1720746000000|2024-07-12 01:00:00|7103.1|7088.1|7112.5|7097.5|7115|7100|7092.2|7077.2|148
1720746010000|2024-07-12 01:00:10|7111.6|7096.6|7111.7|7096.7|7117.2|7102.2|7111.6|7096.6|7
1720746020000|2024-07-12 01:00:20|7112.2|7097.2|7112|7097|7112.2|7097.2|7112|7097|1
1720746040000|2024-07-12 01:00:40|7113.5|7098.5|7114|7099|7114|7099|7113.5|7098.5|10
1720746060000|2024-07-12 01:01:00|7112|7097|7111.1|7096.1|7114|7099|7111.1|7096.1|19
1720746070000|2024-07-12 01:01:10|7111.5|7096.5|7111.6|7096.6|7111.6|7096.6|7111.5|7096.5|0
1720746090000|2024-07-12 01:01:30|7112|7097|7112|7097|7112|7097|7112|7097|5
1720746100000|2024-07-12 01:01:40|7111.6|7096.6|7111.5|7096.5|7113.5|7098.5|7111.5|7096.5|8
1720746110000|2024-07-12 01:01:50|7111.6|7096.6|7113.5|7098.5|7113.5|7098.5|7111.5|7096.5|4
1720746120000|2024-07-12 01:02:00|7114|7099|7111|7096|7114|7099|7111|7096|4
1720746130000|2024-07-12 01:02:10|7113.5|7098.5|7110.8|7095.8|7113.5|7098.5|7110.8|7095.8|1
1720746140000|2024-07-12 01:02:20|7110.5|7095.5|7112|7097|7112|7097|7110.5|7095.5|7
1720746150000|2024-07-12 01:02:30|7111.5|7096.5|7111|7096|7111.5|7096.5|7111|7096|0
1720746160000|2024-07-12 01:02:40|7111.4|7096.4|7111|7096|7111.5|7096.5|7111|7096|0
1720746170000|2024-07-12 01:02:50|7112.3|7097.3|7112.8|7097.8|7115|7100|7112.3|7097.3|3
1720746180000|2024-07-12 01:03:00|7112.5|7097.5|7111.5|7096.5|7112.5|7097.5|7110.5|7095.5|9
1720746190000|2024-07-12 01:03:10|7112.4|7097.4|7112|7097|7115|7100|7112|7097|6
1720746200000|2024-07-12 01:03:20|7112.1|7097.1|7116.9|7101.9|7116.9|7101.9|7112.1|7097.1|9
1720746210000|2024-07-12 01:03:30|7117|7102|7125.9|7110.9|7125.9|7110.9|7117|7102|8
1720746220000|2024-07-12 01:03:40|7123.7|7108.7|7130|7115|7135.5|7120.5|7123.5|7108.5|9
1720746230000|2024-07-12 01:03:50|7130.2|7115.2|7132.5|7117.5|7133.5|7118.5|7130.2|7115.2|7
1720746240000|2024-07-12 01:04:00|7132.7|7117.7|7136.9|7121.9|7136.9|7121.9|7132.7|7117.7|23
1720746250000|2024-07-12 01:04:10|7133|7118|7133.9|7118.9|7133.9|7118.9|7132.9|7117.9|2
1720746260000|2024-07-12 01:04:20|7134|7119|7139.5|7124.5|7141.4|7126.4|7134|7119|7
1720746270000|2024-07-12 01:04:30|7140.8|7125.8|7140|7125|7141|7126|7140|7125|0
1720746290000|2024-07-12 01:04:50|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.5|7125.5|2
1720746300000|2024-07-12 01:05:00|7140.5|7125.5|7142.1|7127.1|7142.5|7127.5|7140.5|7125.5|0
1720746310000|2024-07-12 01:05:10|7142|7127|7143.4|7128.4|7143.8|7128.8|7139.9|7124.9|3
1720746330000|2024-07-12 01:05:30|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1720746340000|2024-07-12 01:05:40|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1720746430000|2024-07-12 01:07:10|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|3
1720746480000|2024-07-12 01:08:00|||||||||1
1720746500000|2024-07-12 01:08:20|7144.6|7129.6|7140.9|7125.9|7144.6|7129.6|7140.9|7125.9|6
1720746530000|2024-07-12 01:08:50|7135.1|7120.1|7135.9|7120.9|7135.9|7120.9|7134.4|7119.4|13
1720746540000|2024-07-12 01:09:00|7141|7126|7139.9|7124.9|7141|7126|7139.9|7124.9|3
1720746550000|2024-07-12 01:09:10|7144.4|7129.4|7142.9|7127.9|7144.4|7129.4|7142.4|7127.4|4
1720746560000|2024-07-12 01:09:20|7143.1|7128.1|7144.3|7129.3|7144.4|7129.4|7142.9|7127.9|3
1720746570000|2024-07-12 01:09:30|7143.9|7128.9|7143.1|7128.1|7144.4|7129.4|7143.1|7128.1|0
1720746580000|2024-07-12 01:09:40|7142.9|7127.9|7144.4|7129.4|7144.4|7129.4|7142.9|7127.9|2
1720746590000|2024-07-12 01:09:50|7139.4|7124.4|7143.9|7128.9|7145.4|7130.4|7138.9|7123.9|16
1720746600000|2024-07-12 01:10:00|7142.4|7127.4|7146.4|7131.4|7146.4|7131.4|7142.4|7127.4|5
1720746620000|2024-07-12 01:10:20|||||||||1
1720746630000|2024-07-12 01:10:30|7144.2|7129.2|7145.4|7130.4|7145.4|7130.4|7143.9|7128.9|11
1720746660000|2024-07-12 01:11:00|7147.2|7132.2|7147.4|7132.4|7147.4|7132.4|7147.2|7132.2|0
1720746670000|2024-07-12 01:11:10|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|1
1720746690000|2024-07-12 01:11:30|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|10
1720746720000|2024-07-12 01:12:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1720746730000|2024-07-12 01:12:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1720746800000|2024-07-12 01:13:20|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|2
1720746810000|2024-07-12 01:13:30|||||||||1
1720746820000|2024-07-12 01:13:40|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1720746830000|2024-07-12 01:13:50|7145|7130|7141.3|7126.3|7145|7130|7141.3|7126.3|1
1720746850000|2024-07-12 01:14:10|7140.9|7125.9|7141.3|7126.3|7141.3|7126.3|7140.8|7125.8|0
1720746870000|2024-07-12 01:14:30|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|2
1720746970000|2024-07-12 01:16:10|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1720746990000|2024-07-12 01:16:30|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1720747060000|2024-07-12 01:17:40|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1720747070000|2024-07-12 01:17:50|7142.1|7127.1|7135.9|7120.9|7142.1|7127.1|7135.9|7120.9|7
1720747150000|2024-07-12 01:19:10|7136|7121|7136|7121|7136|7121|7136|7121|0
1720747210000|2024-07-12 01:20:10|7133.5|7118.5|7131|7116|7133.5|7118.5|7131|7116|3
1720747270000|2024-07-12 01:21:10|7128|7113|7126|7111|7128|7113|7126|7111|1
1720747320000|2024-07-12 01:22:00|7125.1|7110.1|7123|7108|7125.1|7110.1|7123|7108|0
1720747330000|2024-07-12 01:22:10|7122.5|7107.5|7126|7111|7126|7111|7122.5|7107.5|2
1720747350000|2024-07-12 01:22:30|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1720747360000|2024-07-12 01:22:40|7124.4|7109.4|7126.3|7111.3|7126.3|7111.3|7124.4|7109.4|1
1720747370000|2024-07-12 01:22:50|7129|7114|7128.5|7113.5|7130|7115|7128.5|7113.5|1
1720747390000|2024-07-12 01:23:10|7128.3|7113.3|7126.5|7111.5|7128.3|7113.3|7126.5|7111.5|2
1720747410000|2024-07-12 01:23:30|7124.5|7109.5|7123|7108|7124.5|7109.5|7123|7108|5
1720747420000|2024-07-12 01:23:40|7122.8|7107.8|7123|7108|7123|7108|7122.7|7107.7|1
1720747430000|2024-07-12 01:23:50|7123.2|7108.2|7126.7|7111.7|7126.7|7111.7|7123.2|7108.2|2
1720747440000|2024-07-12 01:24:00|7127|7112|7130|7115|7130.5|7115.5|7127|7112|8
1720747460000|2024-07-12 01:24:20|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1720747480000|2024-07-12 01:24:40|7133|7118|7133.5|7118.5|7133.5|7118.5|7133|7118|0
1720747500000|2024-07-12 01:25:00|7133.6|7118.6|7135|7120|7135|7120|7133.6|7118.6|4
1720747540000|2024-07-12 01:25:40|7135.1|7120.1|7137.4|7122.4|7137.4|7122.4|7135.1|7120.1|2
1720747550000|2024-07-12 01:25:50|7138|7123|7138|7123|7138|7123|7138|7123|2
1720747560000|2024-07-12 01:26:00|7138.5|7123.5|7140.5|7125.5|7142.2|7127.2|7138.5|7123.5|7
1720747570000|2024-07-12 01:26:10|7139.5|7124.5|7140.5|7125.5|7140.8|7125.8|7139.5|7124.5|1
1720747720000|2024-07-12 01:28:40|7142.4|7127.4|7144.5|7129.5|7144.5|7129.5|7142.4|7127.4|3
1720747730000|2024-07-12 01:28:50|7142.5|7127.5|7143|7128|7143|7128|7142.5|7127.5|4
1720747830000|2024-07-12 01:30:30|7139.4|7124.4|7142.4|7127.4|7142.4|7127.4|7138.9|7123.9|5
1720747870000|2024-07-12 01:31:10|7136.1|7121.1|7142|7127|7142|7127|7136|7121|8
1720747900000|2024-07-12 01:31:40|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1720747930000|2024-07-12 01:32:10|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1720748080000|2024-07-12 01:34:40|7142|7127|7137|7122|7143|7128|7137|7122|2
1720748090000|2024-07-12 01:34:50|7136.1|7121.1|7136|7121|7136.4|7121.4|7133.5|7118.5|3
1720748110000|2024-07-12 01:35:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1720748120000|2024-07-12 01:35:20|7138.5|7123.5|7138|7123|7138.5|7123.5|7138|7123|0
1720748160000|2024-07-12 01:36:00|7137|7122|7138|7123|7138.5|7123.5|7137|7122|0
1720748240000|2024-07-12 01:37:20|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1720748280000|2024-07-12 01:38:00|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1720748290000|2024-07-12 01:38:10|7137|7122|7144|7129|7144|7129|7137|7122|2
1720748330000|2024-07-12 01:38:50|7140.5|7125.5|7145.3|7130.3|7145.3|7130.3|7138.5|7123.5|3
1720748340000|2024-07-12 01:39:00|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1720748350000|2024-07-12 01:39:10|7144|7129|7145|7130|7145|7130|7144|7129|0
1720748410000|2024-07-12 01:40:10|7144|7129|7144|7129|7144.5|7129.5|7144|7129|0
1720748420000|2024-07-12 01:40:20|7144.5|7129.5|7145|7130|7145|7130|7144|7129|0
1720748450000|2024-07-12 01:40:50|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1720748590000|2024-07-12 01:43:10|7144|7129|7144.5|7129.5|7144.5|7129.5|7143.5|7128.5|2
1720748600000|2024-07-12 01:43:20|7146|7131|7154.4|7139.4|7154.4|7139.4|7146|7131|12
1720748640000|2024-07-12 01:44:00|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|0
1720748840000|2024-07-12 01:47:20|7153|7138|7154.9|7139.9|7154.9|7139.9|7152.5|7137.5|1
1720748930000|2024-07-12 01:48:50|7155.8|7140.8|7155.9|7140.9|7155.9|7140.9|7155.8|7140.8|0
1720749090000|2024-07-12 01:51:30|7156|7141|7155|7140|7156|7141|7155|7140|0
1720749110000|2024-07-12 01:51:50|7153.5|7138.5|7154|7139|7154.4|7139.4|7148.5|7133.5|12
1720749120000|2024-07-12 01:52:00|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|0
1720749340000|2024-07-12 01:55:40|7153.2|7138.2|7153|7138|7153.2|7138.2|7153|7138|0
1720749350000|2024-07-12 01:55:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1720749400000|2024-07-12 01:56:40|7152|7137|7152|7137|7152|7137|7152|7137|0
1720749480000|2024-07-12 01:58:00|7150.4|7135.4|7154|7139|7154|7139|7149|7134|3
1720749490000|2024-07-12 01:58:10|7154.4|7139.4|7152.5|7137.5|7155|7140|7152.5|7137.5|0
1720749510000|2024-07-12 01:58:30|7154.3|7139.3|7154.5|7139.5|7154.5|7139.5|7154.3|7139.3|0
1720749520000|2024-07-12 01:58:40|7153.2|7138.2|7150.5|7135.5|7153.2|7138.2|7150.5|7135.5|1
1720749550000|2024-07-12 01:59:10|7151.4|7136.4|7151|7136|7151.5|7136.5|7150.5|7135.5|0
1720749560000|2024-07-12 01:59:20|7150.5|7135.5|7150.5|7135.5|7151.5|7136.5|7150.5|7135.5|0
1720749590000|2024-07-12 01:59:50|7151.4|7136.4|7151.5|7136.5|7151.5|7136.5|7151.4|7136.4|0
1720749600000|2024-07-12 02:00:00|7126.1|7111.1|7126.6|7111.6|7126.6|7111.6|7126.1|7111.1|5
1720749610000|2024-07-12 02:00:10|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|19
1720749660000|2024-07-12 02:01:00|||||||||2
1720749710000|2024-07-12 02:01:50|||||||||1
1720749720000|2024-07-12 02:02:00|||||||||35
1720749730000|2024-07-12 02:02:10|||||||||16
1720749810000|2024-07-12 02:03:30|||||||||2
1720749830000|2024-07-12 02:03:50|||||||||3
1720750030000|2024-07-12 02:07:10|||||||||3
1720750050000|2024-07-12 02:07:30|7127|7112|7127|7112|7127|7112|7127|7112|0
1720750180000|2024-07-12 02:09:40|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|0
1720750290000|2024-07-12 02:11:30|7127.2|7112.2|7128.5|7113.5|7128.5|7113.5|7127.2|7112.2|1
1720750300000|2024-07-12 02:11:40|||||||||1
1720750380000|2024-07-12 02:13:00|7129|7114|7128.5|7113.5|7129|7114|7128.5|7113.5|1
1720750440000|2024-07-12 02:14:00|7128.6|7113.6|7128.5|7113.5|7129|7114|7128.5|7113.5|1
1720750450000|2024-07-12 02:14:10|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|2
1720750460000|2024-07-12 02:14:20|7129|7114|7129|7114|7129|7114|7129|7114|3
1720750470000|2024-07-12 02:14:30|||||||||2
1720750490000|2024-07-12 02:14:50|7128|7113|7123|7108|7128|7113|7123|7108|5
1720750510000|2024-07-12 02:15:10|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7121.6|7106.6|0
1720750520000|2024-07-12 02:15:20|7121.6|7106.6|7123.5|7108.5|7123.5|7108.5|7121.1|7106.1|1
1720750530000|2024-07-12 02:15:30|7123.1|7108.1|7122.5|7107.5|7123.5|7108.5|7122.1|7107.1|0
1720750540000|2024-07-12 02:15:40|7122.1|7107.1|7122.5|7107.5|7122.6|7107.6|7122.1|7107.1|0
1720750550000|2024-07-12 02:15:50|7122.1|7107.1|7120.7|7105.7|7122.6|7107.6|7120.7|7105.7|1
1720750590000|2024-07-12 02:16:30|7119.7|7104.7|7118|7103|7119.7|7104.7|7118|7103|0
1720750600000|2024-07-12 02:16:40|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1720750610000|2024-07-12 02:16:50|7118.3|7103.3|7118.8|7103.8|7118.8|7103.8|7118.3|7103.3|1
1720750700000|2024-07-12 02:18:20|7120.2|7105.2|7120.7|7105.7|7120.7|7105.7|7120.2|7105.2|0
1720750710000|2024-07-12 02:18:30|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1720750750000|2024-07-12 02:19:10|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|0
1720750810000|2024-07-12 02:20:10|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1720750900000|2024-07-12 02:21:40|7128.1|7113.1|7127.6|7112.6|7128.1|7113.1|7127.6|7112.6|1
1720750910000|2024-07-12 02:21:50|7124.5|7109.5|7124.1|7109.1|7124.5|7109.5|7124.1|7109.1|2
1720750920000|2024-07-12 02:22:00|7123.6|7108.6|7121.3|7106.3|7123.6|7108.6|7121.3|7106.3|0
1720750930000|2024-07-12 02:22:10|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|0
1720751100000|2024-07-12 02:25:00|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1720751150000|2024-07-12 02:25:50|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1720751170000|2024-07-12 02:26:10|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1720751270000|2024-07-12 02:27:50|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1720751280000|2024-07-12 02:28:00|7121.1|7106.1|7121.6|7106.6|7121.6|7106.6|7121.1|7106.1|0
1720751300000|2024-07-12 02:28:20|7122|7107|7122.5|7107.5|7122.5|7107.5|7122|7107|0
1720751410000|2024-07-12 02:30:10|7122|7107|7122|7107|7122|7107|7122|7107|0
1720751420000|2024-07-12 02:30:20|7122.4|7107.4|7122.5|7107.5|7122.5|7107.5|7122.4|7107.4|0
1720751460000|2024-07-12 02:31:00|7123.4|7108.4|7124.3|7109.3|7124.3|7109.3|7123.4|7108.4|0
1720751540000|2024-07-12 02:32:20|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1720751550000|2024-07-12 02:32:30|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1720751570000|2024-07-12 02:32:50|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1720751630000|2024-07-12 02:33:50|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1720751650000|2024-07-12 02:34:10|7124.2|7109.2|7120.2|7105.2|7124.2|7109.2|7120.2|7105.2|3
1720751660000|2024-07-12 02:34:20|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1720751680000|2024-07-12 02:34:40|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1720751810000|2024-07-12 02:36:50|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1720751830000|2024-07-12 02:37:10|7118.9|7103.9|7119.3|7104.3|7119.3|7104.3|7118.9|7103.9|0
1720751840000|2024-07-12 02:37:20|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1720751850000|2024-07-12 02:37:30|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|0
1720751960000|2024-07-12 02:39:20|7121.9|7106.9|7122.4|7107.4|7122.4|7107.4|7121.9|7106.9|0
1720751970000|2024-07-12 02:39:30|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|1
1720751980000|2024-07-12 02:39:40|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1720752000000|2024-07-12 02:40:00|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1720752120000|2024-07-12 02:42:00|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1720752130000|2024-07-12 02:42:10|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|0
1720752200000|2024-07-12 02:43:20|7122|7107|7122|7107|7122|7107|7122|7107|1
1720752210000|2024-07-12 02:43:30|7122.4|7107.4|7122|7107|7122.4|7107.4|7122|7107|0
1720752390000|2024-07-12 02:46:30|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1720752400000|2024-07-12 02:46:40|7122|7107|7122|7107|7122|7107|7122|7107|0
1720752430000|2024-07-12 02:47:10|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1720752550000|2024-07-12 02:49:10|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1720752980000|2024-07-12 02:56:20|7123|7108|7123|7108|7123|7108|7123|7108|0
1720752990000|2024-07-12 02:56:30|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1720753000000|2024-07-12 02:56:40|7123|7108|7123|7108|7123|7108|7123|7108|0
1720753190000|2024-07-12 02:59:50|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|9
1720753200000|2024-07-12 03:00:00|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1720753260000|2024-07-12 03:01:00|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1720753390000|2024-07-12 03:03:10|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|0
1720753420000|2024-07-12 03:03:40|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1720753460000|2024-07-12 03:04:20|7119|7104|7119|7104|7119|7104|7118.5|7103.5|1
1720753480000|2024-07-12 03:04:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1720753510000|2024-07-12 03:05:10|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|0
1720754440000|2024-07-12 03:20:40|7116.9|7101.9|7114.3|7099.3|7116.9|7101.9|7114.3|7099.3|17
1720754450000|2024-07-12 03:20:50|7112.1|7097.1|7097.1|7082.1|7112.1|7097.1|7096.7|7081.7|21
1720754460000|2024-07-12 03:21:00|7105.4|7090.4|7105.9|7090.9|7105.9|7090.9|7105.4|7090.4|5
1720754470000|2024-07-12 03:21:10|7103.7|7088.7|7099.8|7084.8|7103.7|7088.7|7099.8|7084.8|1
1720754490000|2024-07-12 03:21:30|7099.6|7084.6|7100.7|7085.7|7100.7|7085.7|7099.6|7084.6|4
1720754500000|2024-07-12 03:21:40|7108.6|7083.6|7105.2|7090.2|7108.6|7090.2|7100.6|7083.6|4
1720754510000|2024-07-12 03:21:50|7105.6|7090.6|7112.9|7097.9|7112.9|7097.9|7105.6|7090.6|0
1720754520000|2024-07-12 03:22:00|7113.3|7098.3|7114.3|7099.3|7114.3|7099.3|7113.3|7098.3|0
1720754530000|2024-07-12 03:22:10|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1720754610000|2024-07-12 03:23:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1720754640000|2024-07-12 03:24:00|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1720754650000|2024-07-12 03:24:10|||||||||1
1720754660000|2024-07-12 03:24:20|7112.7|7097.7|7112.6|7097.6|7112.7|7097.7|7112.6|7097.6|0
1720754820000|2024-07-12 03:27:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720754830000|2024-07-12 03:27:10|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1720754850000|2024-07-12 03:27:30|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720754880000|2024-07-12 03:28:00|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1720754900000|2024-07-12 03:28:20|7116.6|7101.6|7117.6|7102.6|7117.6|7102.6|7116.6|7101.6|1
1720754920000|2024-07-12 03:28:40|7119.1|7104.1|7118.6|7103.6|7119.1|7104.1|7118.6|7103.6|2
1720754970000|2024-07-12 03:29:30|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1720755280000|2024-07-12 03:34:40|7119|7104|7119|7104|7119|7104|7119|7104|0
1720757570000|2024-07-12 04:12:50|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1720757750000|2024-07-12 04:15:50|7118.9|7103.9|7116.2|7101.2|7118.9|7103.9|7116.2|7101.2|1
1720757760000|2024-07-12 04:16:00|7115.8|7100.8|7112.7|7097.7|7115.8|7100.8|7112.7|7097.7|7
1720757780000|2024-07-12 04:16:20|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720757790000|2024-07-12 04:16:30|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1720757830000|2024-07-12 04:17:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720757850000|2024-07-12 04:17:30|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1720758010000|2024-07-12 04:20:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720758050000|2024-07-12 04:20:50|7112.7|7097.7|7112.1|7097.1|7112.7|7097.7|7112.1|7097.1|0
1720758710000|2024-07-12 04:31:50|7113.1|7098.1|7115.2|7100.2|7115.2|7100.2|7112.6|7097.6|3
1720758720000|2024-07-12 04:32:00|7115.6|7100.6|7111.6|7096.6|7115.6|7100.6|7111.6|7096.6|1
1720759940000|2024-07-12 04:52:20|7113.3|7098.3|7113.1|7098.1|7113.3|7098.3|7113.1|7098.1|1
1720760000000|2024-07-12 04:53:20|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1720760130000|2024-07-12 04:55:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1720760180000|2024-07-12 04:56:20|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1720760210000|2024-07-12 04:56:50|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1720760520000|2024-07-12 05:02:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7113.7|7098.7|2
1720760530000|2024-07-12 05:02:10|7113.8|7098.8|7114.2|7099.2|7114.2|7099.2|7113.7|7098.7|0
1720760540000|2024-07-12 05:02:20|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1720760560000|2024-07-12 05:02:40|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1720760590000|2024-07-12 05:03:10|7113.7|7098.7|7113.2|7098.2|7113.7|7098.7|7113.2|7098.2|0
1720760610000|2024-07-12 05:03:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1720760640000|2024-07-12 05:04:00|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1720761170000|2024-07-12 05:12:50|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1720762240000|2024-07-12 05:30:40|7115|7100|7115.3|7100.3|7115.3|7100.3|7115|7100|0
1720762260000|2024-07-12 05:31:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1720762320000|2024-07-12 05:32:00|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|5
1720762430000|2024-07-12 05:33:50|7115.1|7100.1|7115.3|7100.3|7115.3|7100.3|7115.1|7100.1|0
1720762440000|2024-07-12 05:34:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1720762470000|2024-07-12 05:34:30|7113.5|7098.5|7113.4|7098.4|7113.5|7098.5|7113.4|7098.4|0
1720762480000|2024-07-12 05:34:40|7113.2|7098.2|7112.4|7097.4|7113.2|7098.2|7112.4|7097.4|0
1720762490000|2024-07-12 05:34:50|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|1
1720762530000|2024-07-12 05:35:30|7111.7|7096.7|7109.9|7094.9|7111.7|7096.7|7107.9|7092.9|21
1720762580000|2024-07-12 05:36:20|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1720762630000|2024-07-12 05:37:10|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|1
1720762650000|2024-07-12 05:37:30|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1720762680000|2024-07-12 05:38:00|7109.2|7094.2|7108.4|7093.4|7109.2|7094.2|7108.4|7093.4|0
1720762730000|2024-07-12 05:38:50|7109.9|7094.9|7111.8|7096.8|7111.8|7096.8|7109.9|7094.9|22
1720762740000|2024-07-12 05:39:00|7112.7|7097.7|7112.8|7097.8|7112.8|7097.8|7112.7|7097.7|0
1720762750000|2024-07-12 05:39:10|7112.4|7097.4|7112.8|7097.8|7112.9|7097.9|7112.3|7097.3|0
1720762760000|2024-07-12 05:39:20|7112.4|7097.4|7113.7|7098.7|7113.7|7098.7|7112.4|7097.4|0
1720762770000|2024-07-12 05:39:30|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1720762830000|2024-07-12 05:40:30|7111.8|7096.8|7111.4|7096.4|7111.8|7096.8|7111.4|7096.4|2
1720762840000|2024-07-12 05:40:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1720762860000|2024-07-12 05:41:00|7110.7|7095.7|7111.2|7096.2|7111.2|7096.2|7110.7|7095.7|0
1720762890000|2024-07-12 05:41:30|7111.4|7096.4|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|1
1720762900000|2024-07-12 05:41:40|7113.1|7098.1|7113.3|7098.3|7113.3|7098.3|7113.1|7098.1|0
1720762950000|2024-07-12 05:42:30|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|5
1720763020000|2024-07-12 05:43:40|7112.2|7097.2|7112.3|7097.3|7112.3|7097.3|7112.2|7097.2|0
1720763060000|2024-07-12 05:44:20|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1720763110000|2024-07-12 05:45:10|7111.3|7096.3|7110.3|7095.3|7111.3|7096.3|7110|7095|5
1720763150000|2024-07-12 05:45:50|||||||||1
1720763180000|2024-07-12 05:46:20|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|2
1720763190000|2024-07-12 05:46:30|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1720763200000|2024-07-12 05:46:40|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1720763250000|2024-07-12 05:47:30|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1720763280000|2024-07-12 05:48:00|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|2
1720763520000|2024-07-12 05:52:00|7111.8|7096.8|7111.6|7096.6|7111.8|7096.8|7111.2|7096.2|1
1720763530000|2024-07-12 05:52:10|7111.7|7096.7|7110.2|7095.2|7111.7|7096.7|7110.2|7095.2|2
1720763560000|2024-07-12 05:52:40|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1720763570000|2024-07-12 05:52:50|7110.2|7095.2|7110.2|7095.2|7110.6|7095.6|7110.2|7095.2|0
1720763580000|2024-07-12 05:53:00|7110.6|7095.6|7111.1|7096.1|7111.1|7096.1|7110.2|7095.2|0
1720763590000|2024-07-12 05:53:10|7112|7097|7111.8|7096.8|7112.3|7097.3|7111.8|7096.8|0
1720763640000|2024-07-12 05:54:00|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|1
1720763680000|2024-07-12 05:54:40|7111.9|7096.9|7112.8|7097.8|7112.8|7097.8|7111.9|7096.9|0
1720763710000|2024-07-12 05:55:10|7112.3|7097.3|7110.8|7095.8|7112.3|7097.3|7110.8|7095.8|0
1720763760000|2024-07-12 05:56:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1720763790000|2024-07-12 05:56:30|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1720763910000|2024-07-12 05:58:30|7110.9|7095.9|7110.3|7095.3|7110.9|7095.9|7110.3|7095.3|0
1720763950000|2024-07-12 05:59:10|7109.8|7094.8|7110.3|7095.3|7110.3|7095.3|7109.8|7094.8|0
1720763960000|2024-07-12 05:59:20|7109.9|7094.9|7106.9|7091.9|7109.9|7094.9|7106.5|7091.5|2
1720763980000|2024-07-12 05:59:40|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1720764000000|2024-07-12 06:00:00|7103.7|7088.7|7103.3|7088.3|7103.7|7088.7|7100.8|7085.8|2
1720764010000|2024-07-12 06:00:10|7103.8|7088.8|7104.8|7089.8|7106|7091|7103.8|7088.8|2
1720764030000|2024-07-12 06:00:30|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1720764080000|2024-07-12 06:01:20|7106.5|7091.5|7102.8|7087.8|7106.5|7091.5|7102.8|7087.8|3
1720764100000|2024-07-12 06:01:40|7102.3|7087.3|7102.4|7087.4|7102.4|7087.4|7102.3|7087.3|0
1720764110000|2024-07-12 06:01:50|7102.9|7087.9|7105.6|7090.6|7105.6|7090.6|7102.9|7087.9|1
1720764120000|2024-07-12 06:02:00|7105.1|7090.1|7103.4|7088.4|7105.1|7090.1|7103.4|7088.4|1
1720764140000|2024-07-12 06:02:20|||||||||2
1720764150000|2024-07-12 06:02:30|7102.5|7087.5|7104.6|7089.6|7104.6|7089.6|7102.4|7087.4|0
1720764190000|2024-07-12 06:03:10|7102.4|7087.4|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|5
1720764200000|2024-07-12 06:03:20|7102|7087|7102.4|7087.4|7102.9|7087.9|7102|7087|0
1720764230000|2024-07-12 06:03:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1720764250000|2024-07-12 06:04:10|7102.3|7087.3|7102.4|7087.4|7102.4|7087.4|7102.3|7087.3|2
1720764260000|2024-07-12 06:04:20|7102.8|7087.8|7102.9|7087.9|7102.9|7087.9|7102.8|7087.8|0
1720764270000|2024-07-12 06:04:30|7103.4|7088.4|7106.3|7091.3|7106.3|7091.3|7103.4|7088.4|1
1720764280000|2024-07-12 06:04:40|7105.9|7090.9|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|0
1720764290000|2024-07-12 06:04:50|7106|7091|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|0
1720764300000|2024-07-12 06:05:00|7105.9|7090.9|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|0
1720764370000|2024-07-12 06:06:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1720764390000|2024-07-12 06:06:30|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1720764410000|2024-07-12 06:06:50|7101|7086|7101|7086|7101|7086|7101|7086|0
1720764420000|2024-07-12 06:07:00|7101.5|7086.5|7101|7086|7101.5|7086.5|7101|7086|0
1720764430000|2024-07-12 06:07:10|7101.1|7086.1|7101.5|7086.5|7101.5|7086.5|7101.1|7086.1|2
1720764470000|2024-07-12 06:07:50|7102.4|7087.4|7102.5|7087.5|7102.5|7087.5|7102.4|7087.4|0
1720764480000|2024-07-12 06:08:00|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1720764500000|2024-07-12 06:08:20|7105|7090|7105|7090|7105|7090|7105|7090|0
1720764510000|2024-07-12 06:08:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1720764520000|2024-07-12 06:08:40|7105|7090|7105.3|7090.3|7105.3|7090.3|7105|7090|2
1720764540000|2024-07-12 06:09:00|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|1
1720764720000|2024-07-12 06:12:00|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1720764740000|2024-07-12 06:12:20|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1720764800000|2024-07-12 06:13:20|7103.7|7088.7|7103.8|7088.8|7103.8|7088.8|7103.7|7088.7|0
1720764890000|2024-07-12 06:14:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1720764970000|2024-07-12 06:16:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7
1720764980000|2024-07-12 06:16:20|7101.3|7086.3|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|0
1720764990000|2024-07-12 06:16:30|7101.1|7086.1|7103.8|7088.8|7103.8|7088.8|7101.1|7086.1|1
1720765030000|2024-07-12 06:17:10|7103.4|7088.4|7104.2|7089.2|7104.2|7089.2|7103.3|7088.3|0
1720765050000|2024-07-12 06:17:30|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1720765120000|2024-07-12 06:18:40|7103.5|7088.5|7105.3|7090.3|7105.3|7090.3|7103.3|7088.3|1
1720765130000|2024-07-12 06:18:50|7103.8|7088.8|7102.3|7087.3|7103.8|7088.8|7102.1|7087.1|6
1720765140000|2024-07-12 06:19:00|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1720765150000|2024-07-12 06:19:10|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|5
1720765170000|2024-07-12 06:19:30|7101.9|7086.9|7102.3|7087.3|7102.3|7087.3|7101.8|7086.8|0
1720765180000|2024-07-12 06:19:40|7101.9|7086.9|7101.8|7086.8|7101.9|7086.9|7101.8|7086.8|0
1720765330000|2024-07-12 06:22:10|7101.3|7086.3|7101.7|7086.7|7101.7|7086.7|7100.8|7085.8|1
1720765400000|2024-07-12 06:23:20|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|0
1720765410000|2024-07-12 06:23:30|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1720765510000|2024-07-12 06:25:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.4|7086.4|2
1720765520000|2024-07-12 06:25:20|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1720765560000|2024-07-12 06:26:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1720765750000|2024-07-12 06:29:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1720765790000|2024-07-12 06:29:50|7101.4|7086.4|7102.2|7087.2|7102.2|7087.2|7101.4|7086.4|0
1720765810000|2024-07-12 06:30:10|7102.3|7087.3|7102.2|7087.2|7102.3|7087.3|7102.2|7087.2|0
1720765840000|2024-07-12 06:30:40|7102.3|7087.3|7102.2|7087.2|7102.3|7087.3|7102.2|7087.2|0
1720765890000|2024-07-12 06:31:30|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1720765920000|2024-07-12 06:32:00|7096|7081|7095.4|7080.4|7096|7081|7095.4|7080.4|2
1720766000000|2024-07-12 06:33:20|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1720766030000|2024-07-12 06:33:50|7099.3|7084.3|7097.4|7082.4|7099.3|7084.3|7097.4|7082.4|3
1720766040000|2024-07-12 06:34:00|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1720766050000|2024-07-12 06:34:10|7097.9|7082.9|7097.4|7082.4|7097.9|7082.9|7097.4|7082.4|0
1720766060000|2024-07-12 06:34:20|7093.4|7078.4|7093.5|7078.5|7093.9|7078.9|7093.4|7078.4|6
1720766070000|2024-07-12 06:34:30|7093.4|7078.4|7093.5|7078.5|7093.9|7078.9|7093.4|7078.4|0
1720766080000|2024-07-12 06:34:40|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1720766120000|2024-07-12 06:35:20|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1720766130000|2024-07-12 06:35:30|7098.3|7083.3|7097.9|7082.9|7098.3|7083.3|7097.9|7082.9|1
1720766140000|2024-07-12 06:35:40|7098.4|7083.4|7097.9|7082.9|7098.4|7083.4|7097.9|7082.9|0
1720766150000|2024-07-12 06:35:50|7098.3|7083.3|7098.4|7083.4|7098.4|7083.4|7098.3|7083.3|0
1720766160000|2024-07-12 06:36:00|7100.1|7085.1|7101.2|7086.2|7101.2|7086.2|7100.1|7085.1|2
1720766170000|2024-07-12 06:36:10|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|2
1720766190000|2024-07-12 06:36:30|7095.9|7080.9|7095.4|7080.4|7095.9|7080.9|7095.4|7080.4|35
1720766200000|2024-07-12 06:36:40|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1720766210000|2024-07-12 06:36:50|7098.2|7083.2|7098.4|7083.4|7098.4|7083.4|7098.2|7083.2|0
1720766220000|2024-07-12 06:37:00|7097.9|7082.9|7098.7|7083.7|7098.7|7083.7|7096.9|7081.9|3
1720766230000|2024-07-12 06:37:10|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1720766250000|2024-07-12 06:37:30|7098.8|7083.8|7095.9|7080.9|7098.8|7083.8|7095.5|7080.5|1
1720766270000|2024-07-12 06:37:50|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|4
1720766280000|2024-07-12 06:38:00|7102.3|7087.3|7102.4|7087.4|7105.4|7090.4|7102.3|7087.3|19
1720766310000|2024-07-12 06:38:30|7102.8|7087.8|7102.9|7087.9|7102.9|7087.9|7102.8|7087.8|0
1720766320000|2024-07-12 06:38:40|7102.4|7087.4|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|0
1720766330000|2024-07-12 06:38:50|7102.8|7087.8|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|0
1720766350000|2024-07-12 06:39:10|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1720766380000|2024-07-12 06:39:40|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1720766400000|2024-07-12 06:40:00|7103.2|7088.2|7103.4|7088.4|7103.4|7088.4|7103.2|7088.2|0
1720766430000|2024-07-12 06:40:30|7103.5|7088.5|7104.4|7089.4|7104.4|7089.4|7103.5|7088.5|1
1720766440000|2024-07-12 06:40:40|7108.9|7093.9|7109.4|7094.4|7109.4|7094.4|7108.9|7093.9|2
1720766450000|2024-07-12 06:40:50|||||||||1
1720766500000|2024-07-12 06:41:40|7109.9|7094.9|7109.4|7094.4|7109.9|7094.9|7109.4|7094.4|0
1720766660000|2024-07-12 06:44:20|7108|7093|7107.4|7092.4|7110.3|7095.3|7107.4|7092.4|13
1720766670000|2024-07-12 06:44:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|14
1720766690000|2024-07-12 06:44:50|||||||||1
1720766700000|2024-07-12 06:45:00|7103.3|7088.3|7100.4|7085.4|7103.3|7088.3|7100.4|7085.4|11
1720766710000|2024-07-12 06:45:10|7098.9|7083.9|7099.4|7084.4|7099.9|7084.9|7098.9|7083.9|19
1720766720000|2024-07-12 06:45:20|7098.4|7083.4|7099.4|7084.4|7099.4|7084.4|7098.4|7083.4|2
1720766730000|2024-07-12 06:45:30|7099.3|7084.3|7102.4|7087.4|7102.4|7087.4|7098.4|7083.4|4
1720766740000|2024-07-12 06:45:40|||||||||1
1720766750000|2024-07-12 06:45:50|||||||||1
1720766760000|2024-07-12 06:46:00|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|6
1720766770000|2024-07-12 06:46:10|7101.8|7086.8|7095.4|7080.4|7101.8|7086.8|7094.4|7079.4|5
1720766780000|2024-07-12 06:46:20|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1720766790000|2024-07-12 06:46:30|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|3
1720766810000|2024-07-12 06:46:50|7093.4|7078.4|7092.5|7077.5|7093.4|7078.4|7092.5|7077.5|1
1720766820000|2024-07-12 06:47:00|7092.4|7077.4|7092.4|7077.4|7092.9|7077.9|7092.4|7077.4|2
1720766890000|2024-07-12 06:48:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1720766930000|2024-07-12 06:48:50|7092|7077|7088.9|7073.9|7092|7077|7088.9|7073.9|1
1720766940000|2024-07-12 06:49:00|7089.4|7074.4|7088|7073|7089.4|7074.4|7088|7073|8
1720766950000|2024-07-12 06:49:10|||||||||12
1720766960000|2024-07-12 06:49:20|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088|7073|1
1720766970000|2024-07-12 06:49:30|7088|7073|7088.4|7073.4|7088.4|7073.4|7088|7073|1
1720766990000|2024-07-12 06:49:50|7087.9|7072.9|7088|7073|7088|7073|7087.9|7072.9|2
1720767000000|2024-07-12 06:50:00|7087|7072|7087|7072|7087|7072|7087|7072|3
1720767010000|2024-07-12 06:50:10|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|10
1720767030000|2024-07-12 06:50:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1720767040000|2024-07-12 06:50:40|7088.9|7073.9|7087.9|7072.9|7088.9|7073.9|7087.9|7072.9|3
1720767050000|2024-07-12 06:50:50|||||||||2
1720767060000|2024-07-12 06:51:00|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|3
1720767070000|2024-07-12 06:51:10|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|5
1720767080000|2024-07-12 06:51:20|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|2
1720767090000|2024-07-12 06:51:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|3
1720767100000|2024-07-12 06:51:40|||||||||1
1720767110000|2024-07-12 06:51:50|||||||||1
1720767120000|2024-07-12 06:52:00|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|1
1720767130000|2024-07-12 06:52:10|7083.4|7068.4|7083|7068|7083.9|7068.9|7083|7068|12
1720767150000|2024-07-12 06:52:30|7082.5|7067.5|7081.7|7066.7|7082.5|7067.5|7081.7|7066.7|15
1720767160000|2024-07-12 06:52:40|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1720767170000|2024-07-12 06:52:50|7083|7068|7083|7068|7083|7068|7083|7068|8
1720767180000|2024-07-12 06:53:00|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1720767190000|2024-07-12 06:53:10|7084.8|7069.8|7084.9|7069.9|7084.9|7069.9|7084.8|7069.8|0
1720767210000|2024-07-12 06:53:30|7084|7069|7084|7069|7084|7069|7084|7069|0
1720767220000|2024-07-12 06:53:40|7083|7068|7084|7069|7084|7069|7083|7068|6
1720767240000|2024-07-12 06:54:00|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|6
1720767260000|2024-07-12 06:54:20|||||||||1
1720767270000|2024-07-12 06:54:30|7084|7069|7084|7069|7084|7069|7084|7069|0
1720767280000|2024-07-12 06:54:40|7084.4|7069.4|7084.5|7069.5|7084.5|7069.5|7084.4|7069.4|0
1720767310000|2024-07-12 06:55:10|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|1
1720767320000|2024-07-12 06:55:20|7083.6|7068.6|7083.1|7068.1|7083.6|7068.6|7083.1|7068.1|1
1720767330000|2024-07-12 06:55:30|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.1|7068.1|0
1720767370000|2024-07-12 06:56:10|7084|7069|7087.4|7072.4|7087.4|7072.4|7084|7069|2
1720767390000|2024-07-12 06:56:30|7088.3|7073.3|7088.4|7073.4|7088.4|7073.4|7088.3|7073.3|0
1720767400000|2024-07-12 06:56:40|7088|7073|7087.9|7072.9|7088|7073|7087.9|7072.9|0
1720767410000|2024-07-12 06:56:50|7087.5|7072.5|7087.4|7072.4|7087.5|7072.5|7087.4|7072.4|0
1720767420000|2024-07-12 06:57:00|7088.4|7073.4|7087.4|7072.4|7088.4|7073.4|7087.4|7072.4|1
1720767440000|2024-07-12 06:57:20|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1720767460000|2024-07-12 06:57:40|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|2
1720767480000|2024-07-12 06:58:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1720767490000|2024-07-12 06:58:10|7087.8|7072.8|7086.9|7071.9|7087.8|7072.8|7086.9|7071.9|2
1720767510000|2024-07-12 06:58:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|1
1720767540000|2024-07-12 06:59:00|7080.6|7065.6|7082.1|7067.1|7082.1|7067.1|7080.6|7065.6|21
1720767550000|2024-07-12 06:59:10|||||||||9
1720767580000|2024-07-12 06:59:40|||||||||3
1720767590000|2024-07-12 06:59:50|7082.5|7067.5|7081.6|7066.6|7082.5|7067.5|7081.6|7066.6|3
1720767600000|2024-07-12 07:00:00|7082|7067|7081.6|7066.6|7082|7067|7081.6|7066.6|0
1720767610000|2024-07-12 07:00:10|||||||||47
1720767620000|2024-07-12 07:00:20|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|10
1720767630000|2024-07-12 07:00:30|7083|7068|7082.1|7067.1|7083|7068|7082.1|7067.1|8
1720767700000|2024-07-12 07:01:40|7083|7068|7083|7068|7083|7068|7083|7068|0
1720767720000|2024-07-12 07:02:00|7087.4|7072.4|7086.9|7071.9|7087.4|7072.4|7086.9|7071.9|10
1720767730000|2024-07-12 07:02:10|7086.5|7071.5|7086.4|7071.4|7086.5|7071.5|7086.4|7071.4|0
1720767790000|2024-07-12 07:03:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1720767840000|2024-07-12 07:04:00|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1720767860000|2024-07-12 07:04:20|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1720767870000|2024-07-12 07:04:30|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|1
1720767890000|2024-07-12 07:04:50|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1720767960000|2024-07-12 07:06:00|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1720768020000|2024-07-12 07:07:00|7088|7073|7088|7073|7088.9|7073.9|7088|7073|3
1720768030000|2024-07-12 07:07:10|7087.9|7072.9|7088.4|7073.4|7088.4|7073.4|7087.9|7072.9|0
1720768120000|2024-07-12 07:08:40|||||||||1
1720768250000|2024-07-12 07:10:50|7086.9|7071.9|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|8
1720768260000|2024-07-12 07:11:00|7085.4|7070.4|7084.5|7069.5|7085.4|7070.4|7084.5|7069.5|3
1720768270000|2024-07-12 07:11:10|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1720768310000|2024-07-12 07:11:50|7082.6|7067.6|7083|7068|7083|7068|7082.6|7067.6|1
1720768340000|2024-07-12 07:12:20|7085|7070|7085|7070|7085|7070|7085|7070|3
1720768350000|2024-07-12 07:12:30|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1720768370000|2024-07-12 07:12:50|||||||||2
1720768380000|2024-07-12 07:13:00|||||||||1
1720768440000|2024-07-12 07:14:00|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7085.4|7070.4|0
1720768450000|2024-07-12 07:14:10|7085.9|7070.9|7086.4|7071.4|7086.4|7071.4|7085.5|7070.5|0
1720768460000|2024-07-12 07:14:20|7086|7071|7085.5|7070.5|7086|7071|7085.4|7070.4|0
1720768470000|2024-07-12 07:14:30|7085.9|7070.9|7085.5|7070.5|7086|7071|7085.4|7070.4|0
1720768610000|2024-07-12 07:16:50|7086|7071|7086|7071|7086|7071|7086|7071|1
1720768660000|2024-07-12 07:17:40|7089.9|7074.9|7089.5|7074.5|7089.9|7074.9|7089.5|7074.5|5
1720768670000|2024-07-12 07:17:50|7088.1|7073.1|7088|7073|7088.5|7073.5|7088|7073|12
1720768690000|2024-07-12 07:18:10|7087.8|7072.8|7087.5|7072.5|7087.8|7072.8|7087.5|7072.5|1
1720768710000|2024-07-12 07:18:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1720768720000|2024-07-12 07:18:40|7087.4|7072.4|7087.5|7072.5|7087.5|7072.5|7087.4|7072.4|0
1720768730000|2024-07-12 07:18:50|7088|7073|7088|7073|7088|7073|7088|7073|0
1720768740000|2024-07-12 07:19:00|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1720768760000|2024-07-12 07:19:20|7084|7069|7083|7068|7084|7069|7082.6|7067.6|27
1720768770000|2024-07-12 07:19:30|7083.1|7068.1|7082.1|7067.1|7083.1|7068.1|7082.1|7067.1|5
1720768790000|2024-07-12 07:19:50|7084.7|7069.7|7085|7070|7085|7070|7084.7|7069.7|1
1720768800000|2024-07-12 07:20:00|7085.4|7070.4|7085.5|7070.5|7085.5|7070.5|7085.4|7070.4|0
1720768820000|2024-07-12 07:20:20|7085|7070|7085|7070|7085|7070|7085|7070|0
1720768900000|2024-07-12 07:21:40|7084|7069|7084|7069|7084|7069|7084|7069|4
1720768930000|2024-07-12 07:22:10|7085.3|7070.3|7085.5|7070.5|7085.5|7070.5|7085.3|7070.3|0
1720768970000|2024-07-12 07:22:50|7085|7070|7085|7070|7085|7070|7085|7070|0
1720769030000|2024-07-12 07:23:50|7085.4|7070.4|7085|7070|7085.5|7070.5|7085|7070|0
1720769040000|2024-07-12 07:24:00|7083.5|7068.5|7082.6|7067.6|7083.5|7068.5|7082.6|7067.6|1
1720769050000|2024-07-12 07:24:10|||||||||1
1720769100000|2024-07-12 07:25:00|7083|7068|7083|7068|7083|7068|7083|7068|0
1720769220000|2024-07-12 07:27:00|7086|7071|7086|7071|7086|7071|7086|7071|8
1720769240000|2024-07-12 07:27:20|7086.8|7071.8|7086.5|7071.5|7087|7072|7086.5|7071.5|0
1720769260000|2024-07-12 07:27:40|7087.4|7072.4|7087|7072|7087.4|7072.4|7087|7072|0
1720769270000|2024-07-12 07:27:50|7087.9|7072.9|7088.5|7073.5|7088.5|7073.5|7087.9|7072.9|0
1720769340000|2024-07-12 07:29:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1720769480000|2024-07-12 07:31:20|7088.4|7073.4|7088|7073|7088.4|7073.4|7088|7073|1
1720769560000|2024-07-12 07:32:40|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720769610000|2024-07-12 07:33:30|7088.4|7073.4|7088|7073|7088.4|7073.4|7088|7073|1
1720769630000|2024-07-12 07:33:50|7089.5|7074.5|7089|7074|7089.5|7074.5|7088.5|7073.5|2
1720769660000|2024-07-12 07:34:20|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720769690000|2024-07-12 07:34:50|7088.9|7073.9|7089|7074|7089|7074|7088.9|7073.9|0
1720769710000|2024-07-12 07:35:10|7088.5|7073.5|7089|7074|7089|7074|7088.5|7073.5|0
1720769720000|2024-07-12 07:35:20|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720769750000|2024-07-12 07:35:50|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|1
1720769770000|2024-07-12 07:36:10|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720769780000|2024-07-12 07:36:20|7088.6|7073.6|7088.5|7073.5|7089|7074|7088.5|7073.5|2
1720769790000|2024-07-12 07:36:30|7089|7074|7088.6|7073.6|7089|7074|7088.5|7073.5|0
1720769800000|2024-07-12 07:36:40|7088.5|7073.5|7089|7074|7089|7074|7088.5|7073.5|0
1720769820000|2024-07-12 07:37:00|7087|7072|7087|7072|7087|7072|7087|7072|2
1720769830000|2024-07-12 07:37:10|||||||||2
1720769840000|2024-07-12 07:37:20|||||||||1
1720770020000|2024-07-12 07:40:20|7087.5|7072.5|7087.1|7072.1|7087.5|7072.5|7087.1|7072.1|3
1720770030000|2024-07-12 07:40:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1720770080000|2024-07-12 07:41:20|7084|7069|7083.5|7068.5|7084|7069|7083.5|7068.5|9
1720770090000|2024-07-12 07:41:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.1|7067.1|1
1720770160000|2024-07-12 07:42:40|7084|7069|7084.5|7069.5|7084.5|7069.5|7084|7069|1
1720770170000|2024-07-12 07:42:50|7083|7068|7083|7068|7083|7068|7083|7068|0
1720770260000|2024-07-12 07:44:20|7083.5|7068.5|7083.1|7068.1|7083.5|7068.5|7083.1|7068.1|2
1720770270000|2024-07-12 07:44:30|7083|7068|7083|7068|7083|7068|7083|7068|0
1720770310000|2024-07-12 07:45:10|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1720770370000|2024-07-12 07:46:10|||||||||1
1720770420000|2024-07-12 07:47:00|7083.1|7068.1|7085|7070|7085|7070|7083.1|7068.1|6
1720770430000|2024-07-12 07:47:10|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1720770450000|2024-07-12 07:47:30|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|2
1720770460000|2024-07-12 07:47:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1720770530000|2024-07-12 07:48:50|7086|7071|7086|7071|7086|7071|7086|7071|0
1720770610000|2024-07-12 07:50:10|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087|7072|2
1720770670000|2024-07-12 07:51:10|7088.9|7073.9|7088.5|7073.5|7088.9|7073.9|7088.1|7073.1|1
1720770680000|2024-07-12 07:51:20|7089|7074|7088.5|7073.5|7089|7074|7088.5|7073.5|0
1720770730000|2024-07-12 07:52:10|7089|7074|7088.5|7073.5|7089|7074|7088.5|7073.5|1
1720770750000|2024-07-12 07:52:30|7089|7074|7089|7074|7089|7074|7088.5|7073.5|0
1720770770000|2024-07-12 07:52:50|7088.6|7073.6|7089|7074|7089|7074|7088.5|7073.5|0
1720770780000|2024-07-12 07:53:00|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720770800000|2024-07-12 07:53:20|7089|7074|7089|7074|7089|7074|7089|7074|0
1720770810000|2024-07-12 07:53:30|7088.6|7073.6|7088.5|7073.5|7088.6|7073.6|7088.5|7073.5|0
1720770820000|2024-07-12 07:53:40|7089|7074|7089|7074|7089|7074|7089|7074|0
1720770850000|2024-07-12 07:54:10|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1720771080000|2024-07-12 07:58:00|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|2
1720771120000|2024-07-12 07:58:40|7088.4|7073.4|7088.5|7073.5|7088.5|7073.5|7088.1|7073.1|5
1720771130000|2024-07-12 07:58:50|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1720771140000|2024-07-12 07:59:00|7089|7074|7088.2|7073.2|7089|7074|7088.2|7073.2|5
1720771150000|2024-07-12 07:59:10|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1720771210000|2024-07-12 08:00:10|7088.6|7073.6|7089.1|7074.1|7089.1|7074.1|7088.6|7073.6|0
1720771260000|2024-07-12 08:01:00|7088.6|7073.6|7089|7074|7089.1|7074.1|7088.6|7073.6|0
1720771270000|2024-07-12 08:01:10|7088.6|7073.6|7089|7074|7089.1|7074.1|7088.6|7073.6|0
1720771280000|2024-07-12 08:01:20|7088.6|7073.6|7089.6|7074.6|7089.6|7074.6|7088.6|7073.6|0
1720771390000|2024-07-12 08:03:10|7088.6|7073.6|7088.6|7073.6|7089.1|7074.1|7088.6|7073.6|1
1720771450000|2024-07-12 08:04:10|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1720771460000|2024-07-12 08:04:20|7087.6|7072.6|7088.9|7073.9|7088.9|7073.9|7087.6|7072.6|1
1720771470000|2024-07-12 08:04:30|7089.1|7074.1|7088.6|7073.6|7089.1|7074.1|7088.6|7073.6|2
1720771570000|2024-07-12 08:06:10|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|1
1720771680000|2024-07-12 08:08:00|||||||||1
1720771700000|2024-07-12 08:08:20|7090|7075|7090|7075|7090|7075|7090|7075|1
1720771710000|2024-07-12 08:08:30|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|2
1720771850000|2024-07-12 08:10:50|||||||||1
1720771870000|2024-07-12 08:11:10|7089.6|7074.6|7090.1|7075.1|7090.1|7075.1|7089.6|7074.6|3
1720771880000|2024-07-12 08:11:20|7091|7076|7091.5|7076.5|7091.5|7076.5|7091|7076|4
1720772050000|2024-07-12 08:14:10|7091.1|7076.1|7091|7076|7091.1|7076.1|7091|7076|0
1720772110000|2024-07-12 08:15:10|7089.2|7074.2|7089.1|7074.1|7089.2|7074.2|7089.1|7074.1|2
1720772140000|2024-07-12 08:15:40|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|1
1720772150000|2024-07-12 08:15:50|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1720772160000|2024-07-12 08:16:00|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1720772170000|2024-07-12 08:16:10|7091.4|7076.4|7091.5|7076.5|7091.5|7076.5|7091.4|7076.4|0
1720772220000|2024-07-12 08:17:00|7093.4|7078.4|7093|7078|7093.4|7078.4|7093|7078|2
1720772230000|2024-07-12 08:17:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1720772240000|2024-07-12 08:17:20|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1720772270000|2024-07-12 08:17:50|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|0
1720772310000|2024-07-12 08:18:30|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1720772350000|2024-07-12 08:19:10|||||||||1
1720772530000|2024-07-12 08:22:10|7092.6|7077.6|7092.2|7077.2|7092.6|7077.6|7092.2|7077.2|2
1720772550000|2024-07-12 08:22:30|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1720772560000|2024-07-12 08:22:40|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1720772570000|2024-07-12 08:22:50|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|0
1720772600000|2024-07-12 08:23:20|7092.2|7077.2|7092.1|7077.1|7092.2|7077.2|7092.1|7077.1|0
1720772630000|2024-07-12 08:23:50|7092.6|7077.6|7094|7079|7094|7079|7092.6|7077.6|1
1720772640000|2024-07-12 08:24:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1720772710000|2024-07-12 08:25:10|7097.9|7082.9|7096.5|7081.5|7098|7083|7096.5|7081.5|2
1720772720000|2024-07-12 08:25:20|7097|7082|7097|7082|7097|7082|7097|7082|0
1720772730000|2024-07-12 08:25:30|7097.5|7082.5|7097.1|7082.1|7097.5|7082.5|7097.1|7082.1|0
1720772750000|2024-07-12 08:25:50|7097.5|7082.5|7098|7083|7098|7083|7097.1|7082.1|0
1720772770000|2024-07-12 08:26:10|7096.3|7081.3|7097.1|7082.1|7097.1|7082.1|7096.1|7081.1|3
1720772800000|2024-07-12 08:26:40|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1720772810000|2024-07-12 08:26:50|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1720772820000|2024-07-12 08:27:00|7096.6|7081.6|7096.6|7081.6|7097|7082|7096.2|7081.2|0
1720772880000|2024-07-12 08:28:00|7096.1|7081.1|7094.1|7079.1|7096.1|7081.1|7094.1|7079.1|2
1720772890000|2024-07-12 08:28:10|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|3
1720772920000|2024-07-12 08:28:40|7094.6|7079.6|7093.6|7078.6|7094.6|7079.6|7093.6|7078.6|2
1720772960000|2024-07-12 08:29:20|7093.1|7078.1|7091.7|7076.7|7093.1|7078.1|7091.7|7076.7|0
1720772970000|2024-07-12 08:29:30|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|0
1720773050000|2024-07-12 08:30:50|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1720773070000|2024-07-12 08:31:10|7092|7077|7092|7077|7092|7077|7091.5|7076.5|0
1720773080000|2024-07-12 08:31:20|7092.4|7077.4|7092.5|7077.5|7092.5|7077.5|7092.4|7077.4|0
1720773200000|2024-07-12 08:33:20|7091.6|7076.6|7090.5|7075.5|7091.6|7076.6|7090.5|7075.5|0
1720773210000|2024-07-12 08:33:30|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|1
1720773220000|2024-07-12 08:33:40|7090|7075|7091.3|7076.3|7091.3|7076.3|7090|7075|2
1720773230000|2024-07-12 08:33:50|7091.5|7076.5|7092.9|7077.9|7092.9|7077.9|7091.5|7076.5|2
1720773240000|2024-07-12 08:34:00|7093|7078|7093|7078|7093|7078|7093|7078|0
1720773250000|2024-07-12 08:34:10|7094.4|7079.4|7094|7079|7094.4|7079.4|7094|7079|1
1720773290000|2024-07-12 08:34:50|7093|7078|7091.9|7076.9|7093|7078|7091.9|7076.9|1
1720773300000|2024-07-12 08:35:00|7091.5|7076.5|7091|7076|7091.5|7076.5|7091|7076|0
1720773330000|2024-07-12 08:35:30|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|1
1720773340000|2024-07-12 08:35:40|7092|7077|7092|7077|7092|7077|7092|7077|0
1720773370000|2024-07-12 08:36:10|7092.5|7077.5|7091.5|7076.5|7092.5|7077.5|7091.5|7076.5|0
1720773620000|2024-07-12 08:40:20|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1720773660000|2024-07-12 08:41:00|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|1
1720773690000|2024-07-12 08:41:30|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|1
1720773730000|2024-07-12 08:42:10|7091|7076|7091|7076|7091|7076|7091|7076|0
1720773750000|2024-07-12 08:42:30|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|0
1720773800000|2024-07-12 08:43:20|7091|7076|7089.5|7074.5|7091|7076|7089.5|7074.5|0
1720773820000|2024-07-12 08:43:40|||||||||1
1720773870000|2024-07-12 08:44:30|7090|7075|7090|7075|7090|7075|7090|7075|0
1720773910000|2024-07-12 08:45:10|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|1
1720773940000|2024-07-12 08:45:40|7091|7076|7091|7076|7091|7076|7091|7076|0
1720773960000|2024-07-12 08:46:00|7091.4|7076.4|7091.5|7076.5|7091.5|7076.5|7091|7076|1
1720773980000|2024-07-12 08:46:20|7090.6|7075.6|7091|7076|7091|7076|7090.6|7075.6|0
1720774000000|2024-07-12 08:46:40|7090.2|7075.2|7089.5|7074.5|7090.2|7075.2|7089.5|7074.5|1
1720774020000|2024-07-12 08:47:00|7090|7075|7089.5|7074.5|7090|7075|7089.5|7074.5|0
1720774030000|2024-07-12 08:47:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1720774040000|2024-07-12 08:47:20|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|5
1720774050000|2024-07-12 08:47:30|7094|7079|7093.9|7078.9|7094|7079|7093.9|7078.9|52
1720774060000|2024-07-12 08:47:40|||||||||1
1720774090000|2024-07-12 08:48:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1720774130000|2024-07-12 08:48:50|||||||||1
1720774180000|2024-07-12 08:49:40|||||||||1
1720774210000|2024-07-12 08:50:10|7094.9|7079.9|7096.6|7081.6|7096.6|7081.6|7094.9|7079.9|3
1720774230000|2024-07-12 08:50:30|7096.9|7081.9|7099.4|7084.4|7099.4|7084.4|7096.9|7081.9|2
1720774240000|2024-07-12 08:50:40|7100.8|7085.8|7101.8|7086.8|7101.8|7086.8|7100.8|7085.8|2
1720774250000|2024-07-12 08:50:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|11
1720774260000|2024-07-12 08:51:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1720774270000|2024-07-12 08:51:10|7105.3|7090.3|7105.8|7090.8|7106.2|7091.2|7104.9|7089.9|3
1720774280000|2024-07-12 08:51:20|7105.4|7090.4|7106.3|7091.3|7107.3|7092.3|7105.4|7090.4|8
1720774290000|2024-07-12 08:51:30|7106.7|7091.7|7107.9|7092.9|7107.9|7092.9|7106.7|7091.7|5
1720774320000|2024-07-12 08:52:00|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1720774340000|2024-07-12 08:52:20|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1720774370000|2024-07-12 08:52:50|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1720774420000|2024-07-12 08:53:40|7108.7|7093.7|7108.3|7093.3|7108.7|7093.7|7107.8|7092.8|0
1720774440000|2024-07-12 08:54:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1720774460000|2024-07-12 08:54:20|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|1
1720774470000|2024-07-12 08:54:30|||||||||1
1720774480000|2024-07-12 08:54:40|7108.7|7093.7|7108.3|7093.3|7108.7|7093.7|7108.3|7093.3|1
1720774490000|2024-07-12 08:54:50|7108.7|7093.7|7108.3|7093.3|7108.7|7093.7|7108.3|7093.3|0
1720774500000|2024-07-12 08:55:00|7108.7|7093.7|7108.4|7093.4|7108.8|7093.8|7108.3|7093.3|0
1720774520000|2024-07-12 08:55:20|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|1
1720774530000|2024-07-12 08:55:30|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.3|7093.3|1
1720774580000|2024-07-12 08:56:20|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1720774590000|2024-07-12 08:56:30|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|2
1720774610000|2024-07-12 08:56:50|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1720774660000|2024-07-12 08:57:40|||||||||1
1720774720000|2024-07-12 08:58:40|7104.4|7089.4|7102.8|7087.8|7104.4|7089.4|7102.8|7087.8|5
1720774730000|2024-07-12 08:58:50|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1720774740000|2024-07-12 08:59:00|7103.3|7088.3|7102.9|7087.9|7103.3|7088.3|7102.9|7087.9|0
1720774780000|2024-07-12 08:59:40|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|1
1720774790000|2024-07-12 08:59:50|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1720774820000|2024-07-12 09:00:20|7102.9|7087.9|7100.9|7085.9|7102.9|7087.9|7098.9|7083.9|3
1720774840000|2024-07-12 09:00:40|7101.3|7086.3|7102.4|7087.4|7102.6|7087.6|7101.3|7086.3|2
1720774910000|2024-07-12 09:01:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1720774930000|2024-07-12 09:02:10|7103.9|7088.9|7104.4|7089.4|7104.4|7089.4|7103.9|7088.9|2
1720774970000|2024-07-12 09:02:50|||||||||1
1720775020000|2024-07-12 09:03:40|||||||||1
1720775030000|2024-07-12 09:03:50|||||||||1
1720775040000|2024-07-12 09:04:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1720775090000|2024-07-12 09:04:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|2
1720775100000|2024-07-12 09:05:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1720775150000|2024-07-12 09:05:50|||||||||1
1720775180000|2024-07-12 09:06:20|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1720775200000|2024-07-12 09:06:40|7101.4|7086.4|7101.4|7086.4|7101.8|7086.8|7101.4|7086.4|0
1720775210000|2024-07-12 09:06:50|||||||||1
1720775220000|2024-07-12 09:07:00|7100.4|7085.4|7099.7|7084.7|7100.4|7085.4|7098.8|7083.8|1
1720775230000|2024-07-12 09:07:10|7100.3|7085.3|7100.4|7085.4|7100.4|7085.4|7100.3|7085.3|1
1720775240000|2024-07-12 09:07:20|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1720775250000|2024-07-12 09:07:30|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1720775380000|2024-07-12 09:09:40|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|1
1720775390000|2024-07-12 09:09:50|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1720775460000|2024-07-12 09:11:00|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|1
1720775470000|2024-07-12 09:11:10|7100.8|7085.8|7101.3|7086.3|7101.3|7086.3|7100.8|7085.8|0
1720775500000|2024-07-12 09:11:40|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|10
1720775550000|2024-07-12 09:12:30|||||||||1
1720775570000|2024-07-12 09:12:50|7104.3|7089.3|7102.8|7087.8|7104.3|7089.3|7102.8|7087.8|3
1720775600000|2024-07-12 09:13:20|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1720775630000|2024-07-12 09:13:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1720775650000|2024-07-12 09:14:10|7102.3|7087.3|7099.8|7084.8|7102.3|7087.3|7099.8|7084.8|1
1720775690000|2024-07-12 09:14:50|7099.4|7084.4|7099.3|7084.3|7099.4|7084.4|7099.3|7084.3|1
1720775720000|2024-07-12 09:15:20|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1720775780000|2024-07-12 09:16:20|7097.3|7082.3|7097.8|7082.8|7097.8|7082.8|7097.3|7082.3|1
1720775830000|2024-07-12 09:17:10|7097.4|7082.4|7096.9|7081.9|7097.4|7082.4|7096.9|7081.9|2
1720775840000|2024-07-12 09:17:20|7095.6|7080.6|7095.8|7080.8|7095.9|7080.9|7095.4|7080.4|0
1720775850000|2024-07-12 09:17:30|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.4|7080.4|0
1720775860000|2024-07-12 09:17:40|7095.4|7080.4|7091.4|7076.4|7095.4|7080.4|7091.4|7076.4|3
1720775880000|2024-07-12 09:18:00|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|2
1720775910000|2024-07-12 09:18:30|7093.8|7078.8|7094.3|7079.3|7094.3|7079.3|7093.8|7078.8|7
1720775930000|2024-07-12 09:18:50|7095.6|7080.6|7095.8|7080.8|7095.8|7080.8|7095.6|7080.6|0
1720775940000|2024-07-12 09:19:00|7095.4|7080.4|7095.3|7080.3|7095.4|7080.4|7095.3|7080.3|0
1720775960000|2024-07-12 09:19:20|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1720775970000|2024-07-12 09:19:30|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1720776030000|2024-07-12 09:20:30|7096.1|7081.1|7093.9|7078.9|7096.1|7081.1|7093.9|7078.9|1
1720776070000|2024-07-12 09:21:10|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1720776090000|2024-07-12 09:21:30|7092.5|7077.5|7092.4|7077.4|7092.5|7077.5|7092.4|7077.4|0
1720776110000|2024-07-12 09:21:50|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|0
1720776160000|2024-07-12 09:22:40|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|1
1720776430000|2024-07-12 09:27:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1720776450000|2024-07-12 09:27:30|7093|7078|7093|7078|7093|7078|7093|7078|0
1720776490000|2024-07-12 09:28:10|7093.1|7078.1|7094|7079|7094|7079|7093.1|7078.1|1
1720776550000|2024-07-12 09:29:10|7095|7080|7095|7080|7095|7080|7095|7080|0
1720776670000|2024-07-12 09:31:10|7094.5|7079.5|7093|7078|7094.5|7079.5|7093|7078|2
1720776680000|2024-07-12 09:31:20|7092.5|7077.5|7092|7077|7092.5|7077.5|7091.6|7076.6|0
1720776710000|2024-07-12 09:31:50|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|0
1720776780000|2024-07-12 09:33:00|7091|7076|7089.4|7074.4|7091.3|7076.3|7087|7072|3
1720776800000|2024-07-12 09:33:20|7089.8|7074.8|7089.9|7074.9|7089.9|7074.9|7089.8|7074.8|0
1720776870000|2024-07-12 09:34:30|7090|7075|7091.8|7076.8|7091.8|7076.8|7090|7075|1
1720776880000|2024-07-12 09:34:40|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|2
1720776900000|2024-07-12 09:35:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1720776930000|2024-07-12 09:35:30|7091|7076|7091|7076|7091|7076|7091|7076|0
1720776940000|2024-07-12 09:35:40|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1720776980000|2024-07-12 09:36:20|7090.5|7075.5|7090.4|7075.4|7090.5|7075.5|7090.4|7075.4|0
1720777040000|2024-07-12 09:37:20|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|2
1720777060000|2024-07-12 09:37:40|7089|7074|7088.9|7073.9|7089|7074|7088.9|7073.9|0
1720777180000|2024-07-12 09:39:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1720777200000|2024-07-12 09:40:00|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1720777250000|2024-07-12 09:40:50|7091.3|7076.3|7091.4|7076.4|7091.4|7076.4|7091.3|7076.3|0
1720777320000|2024-07-12 09:42:00|7092.4|7077.4|7096.3|7081.3|7096.3|7081.3|7092.4|7077.4|5
1720777390000|2024-07-12 09:43:10|7096.8|7081.8|7096.3|7081.3|7096.8|7081.8|7096.3|7081.3|1
1720777420000|2024-07-12 09:43:40|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|0
1720777430000|2024-07-12 09:43:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1720777450000|2024-07-12 09:44:10|7096.7|7081.7|7096.3|7081.3|7096.7|7081.7|7096.3|7081.3|0
1720777530000|2024-07-12 09:45:30|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|3
1720777580000|2024-07-12 09:46:20|7094|7079|7095.8|7080.8|7095.8|7080.8|7094|7079|2
1720777640000|2024-07-12 09:47:20|7096.8|7081.8|7097.3|7082.3|7097.3|7082.3|7096.8|7081.8|1
1720777710000|2024-07-12 09:48:30|7096.8|7081.8|7094.3|7079.3|7096.8|7081.8|7094.3|7079.3|2
1720777720000|2024-07-12 09:48:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1720777750000|2024-07-12 09:49:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1720777800000|2024-07-12 09:50:00|7093.4|7078.4|7091.9|7076.9|7093.4|7078.4|7091.9|7076.9|1
1720777820000|2024-07-12 09:50:20|||||||||1
1720777850000|2024-07-12 09:50:50|7094.7|7079.7|7094.3|7079.3|7094.7|7079.7|7094.3|7079.3|3
1720777870000|2024-07-12 09:51:10|7095.6|7080.6|7095.9|7080.9|7095.9|7080.9|7095.6|7080.6|1
1720777910000|2024-07-12 09:51:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1720777930000|2024-07-12 09:52:10|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1720777950000|2024-07-12 09:52:30|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|1
1720777960000|2024-07-12 09:52:40|7097.7|7082.7|7097.8|7082.8|7097.8|7082.8|7097.7|7082.7|0
1720778030000|2024-07-12 09:53:50|7098.2|7083.2|7099.2|7084.2|7099.2|7084.2|7098.2|7083.2|1
1720778040000|2024-07-12 09:54:00|7100.1|7085.1|7100.2|7085.2|7100.2|7085.2|7100.1|7085.1|0
1720778090000|2024-07-12 09:54:50|7100.1|7085.1|7099.2|7084.2|7100.1|7085.1|7099.2|7084.2|5
1720778110000|2024-07-12 09:55:10|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1720778240000|2024-07-12 09:57:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1720778320000|2024-07-12 09:58:40|7098|7083|7099.8|7084.8|7099.8|7084.8|7098|7083|1
1720778330000|2024-07-12 09:58:50|7100.2|7085.2|7103.8|7088.8|7103.8|7088.8|7100.2|7085.2|9
1720778340000|2024-07-12 09:59:00|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|3
1720778350000|2024-07-12 09:59:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|8
1720778360000|2024-07-12 09:59:20|7102.2|7087.2|7102.3|7087.3|7102.3|7087.3|7102.2|7087.2|0
1720778420000|2024-07-12 10:00:20|7099.8|7084.8|7100.2|7085.2|7100.2|7085.2|7099.8|7084.8|3
1720778430000|2024-07-12 10:00:30|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1720778460000|2024-07-12 10:01:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1720778520000|2024-07-12 10:02:00|7099.4|7084.4|7098.7|7083.7|7099.4|7084.4|7098.4|7083.4|2
1720778530000|2024-07-12 10:02:10|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1720778540000|2024-07-12 10:02:20|7098.4|7083.4|7098.3|7083.3|7098.4|7083.4|7098.3|7083.3|0
1720778620000|2024-07-12 10:03:40|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1720778630000|2024-07-12 10:03:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1720778860000|2024-07-12 10:07:40|||||||||1
1720778920000|2024-07-12 10:08:40|7095.9|7080.9|7095.8|7080.8|7095.9|7080.9|7095.8|7080.8|1
1720778950000|2024-07-12 10:09:10|7097.8|7082.8|7100.7|7085.7|7100.7|7085.7|7097.8|7082.8|5
1720778980000|2024-07-12 10:09:40|||||||||1
1720779070000|2024-07-12 10:11:10|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1720779220000|2024-07-12 10:13:40|7105.6|7090.6|7107.1|7092.1|7107.1|7092.1|7105.6|7090.6|4
1720779230000|2024-07-12 10:13:50|7108|7093|7107.7|7092.7|7108|7093|7107.7|7092.7|2
1720779240000|2024-07-12 10:14:00|7108.6|7093.6|7108.7|7093.7|7108.7|7093.7|7108.6|7093.6|3
1720779250000|2024-07-12 10:14:10|7109.1|7094.1|7109.2|7094.2|7109.2|7094.2|7109.1|7094.1|3
1720779290000|2024-07-12 10:14:50|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|1
1720779330000|2024-07-12 10:15:30|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|1
1720779360000|2024-07-12 10:16:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|13
1720779410000|2024-07-12 10:16:50|7110.7|7095.7|7110.1|7095.1|7110.7|7095.7|7110.1|7095.1|3
1720779430000|2024-07-12 10:17:10|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|3
1720779600000|2024-07-12 10:20:00|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|2
1720779610000|2024-07-12 10:20:10|7109.1|7094.1|7109.6|7094.6|7109.6|7094.6|7109.1|7094.1|1
1720779640000|2024-07-12 10:20:40|7110.1|7095.1|7111.6|7096.6|7111.6|7096.6|7109.2|7094.2|1
1720779650000|2024-07-12 10:20:50|7110.7|7095.7|7111.2|7096.2|7112.1|7097.1|7110.1|7095.1|2
1720779660000|2024-07-12 10:21:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1720779690000|2024-07-12 10:21:30|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1720779720000|2024-07-12 10:22:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1720779730000|2024-07-12 10:22:10|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1720779740000|2024-07-12 10:22:20|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|2
1720779790000|2024-07-12 10:23:10|7109.1|7094.1|7107.1|7092.1|7109.1|7094.1|7106.8|7091.8|1
1720779800000|2024-07-12 10:23:20|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1720779810000|2024-07-12 10:23:30|7107|7092|7106.6|7091.6|7107|7092|7106.6|7091.6|0
1720779820000|2024-07-12 10:23:40|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1720779830000|2024-07-12 10:23:50|7107|7092|7106.5|7091.5|7107|7092|7106.5|7091.5|0
1720779860000|2024-07-12 10:24:20|||||||||1
1720779890000|2024-07-12 10:24:50|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|15
1720779900000|2024-07-12 10:25:00|7112.5|7097.5|7113.5|7098.5|7113.5|7098.5|7112.5|7097.5|3
1720779920000|2024-07-12 10:25:20|7116|7101|7119|7104|7119|7104|7116|7101|8
1720779950000|2024-07-12 10:25:50|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|3
1720779960000|2024-07-12 10:26:00|7118|7103|7114.5|7099.5|7119.9|7104.9|7114.5|7099.5|10
1720779970000|2024-07-12 10:26:10|7115|7100|7113|7098|7115|7100|7112.6|7097.6|4
1720779980000|2024-07-12 10:26:20|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|3
1720779990000|2024-07-12 10:26:30|7115.8|7100.8|7116.8|7101.8|7116.8|7101.8|7115.8|7100.8|0
1720780020000|2024-07-12 10:27:00|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1720780030000|2024-07-12 10:27:10|||||||||2
1720780080000|2024-07-12 10:28:00|7117.3|7102.3|7117.4|7102.4|7117.4|7102.4|7117.3|7102.3|0
1720780130000|2024-07-12 10:28:50|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|2
1720780200000|2024-07-12 10:30:00|7117.8|7102.8|7120.8|7105.8|7120.8|7105.8|7117.8|7102.8|7
1720780230000|2024-07-12 10:30:30|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1720780240000|2024-07-12 10:30:40|7118.4|7103.4|7116.4|7101.4|7118.4|7103.4|7116.4|7101.4|5
1720780260000|2024-07-12 10:31:00|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1720780270000|2024-07-12 10:31:10|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1720780280000|2024-07-12 10:31:20|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|1
1720780320000|2024-07-12 10:32:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1720780360000|2024-07-12 10:32:40|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1720780490000|2024-07-12 10:34:50|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|2
1720780560000|2024-07-12 10:36:00|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|1
1720780570000|2024-07-12 10:36:10|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|0
1720780650000|2024-07-12 10:37:30|7116.3|7101.3|7116.7|7101.7|7116.7|7101.7|7116.3|7101.3|7
1720780660000|2024-07-12 10:37:40|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1720780690000|2024-07-12 10:38:10|7117.7|7102.7|7117.3|7102.3|7117.8|7102.8|7117.3|7102.3|6
1720780720000|2024-07-12 10:38:40|7119.4|7104.4|7119.8|7104.8|7119.8|7104.8|7119.4|7104.4|0
1720780740000|2024-07-12 10:39:00|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|3
1720780760000|2024-07-12 10:39:20|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|4
1720780780000|2024-07-12 10:39:40|7116.4|7101.4|7113|7098|7116.4|7101.4|7113|7098|1
1720780800000|2024-07-12 10:40:00|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|0
1720780810000|2024-07-12 10:40:10|||||||||1
1720780930000|2024-07-12 10:42:10|7113.4|7098.4|7112.5|7097.5|7113.4|7098.4|7112.5|7097.5|2
1720780950000|2024-07-12 10:42:30|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1720781100000|2024-07-12 10:45:00|7110.3|7095.3|7110.5|7095.5|7110.5|7095.5|7110.3|7095.3|5
1720781110000|2024-07-12 10:45:10|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1720781140000|2024-07-12 10:45:40|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|8
1720781210000|2024-07-12 10:46:50|||||||||1
1720781240000|2024-07-12 10:47:20|||||||||1
1720781310000|2024-07-12 10:48:30|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|13
1720781320000|2024-07-12 10:48:40|||||||||2
1720781330000|2024-07-12 10:48:50|||||||||10
1720781340000|2024-07-12 10:49:00|||||||||14
1720781350000|2024-07-12 10:49:10|||||||||5
1720781370000|2024-07-12 10:49:30|7108.8|7093.8|7108.9|7093.9|7108.9|7093.9|7107|7092|3
1720781380000|2024-07-12 10:49:40|7108.4|7093.4|7108.4|7093.4|7108.9|7093.9|7108.4|7093.4|0
1720781390000|2024-07-12 10:49:50|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.4|7093.4|0
1720781400000|2024-07-12 10:50:00|7108.5|7093.5|7109|7094|7109|7094|7108.1|7093.1|0
1720781410000|2024-07-12 10:50:10|7108|7093|7108|7093|7109|7094|7108|7093|1
1720781420000|2024-07-12 10:50:20|7109|7094|7109|7094|7109|7094|7109|7094|0
1720781450000|2024-07-12 10:50:50|||||||||11
1720781460000|2024-07-12 10:51:00|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|2
1720781470000|2024-07-12 10:51:10|7108|7093|7108|7093|7108|7093|7108|7093|0
1720781490000|2024-07-12 10:51:30|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720781520000|2024-07-12 10:52:00|7106|7091|7104|7089|7106|7091|7104|7089|4
1720781530000|2024-07-12 10:52:10|7104.5|7089.5|7106.2|7091.2|7106.2|7091.2|7104.5|7089.5|5
1720781540000|2024-07-12 10:52:20|7106|7091|7106|7091|7106|7091|7106|7091|0
1720781560000|2024-07-12 10:52:40|7106.4|7091.4|7107|7092|7107|7092|7106.4|7091.4|0
1720781600000|2024-07-12 10:53:20|7106.9|7091.9|7106|7091|7106.9|7091.9|7106|7091|1
1720781650000|2024-07-12 10:54:10|7106.4|7091.4|7107|7092|7107|7092|7106.4|7091.4|0
1720781710000|2024-07-12 10:55:10|7108|7093|7108.5|7093.5|7108.5|7093.5|7108|7093|1
1720781770000|2024-07-12 10:56:10|7109|7094|7109|7094|7109|7094|7109|7094|3
1720781780000|2024-07-12 10:56:20|||||||||2
1720781950000|2024-07-12 10:59:10|7108|7093|7107.5|7092.5|7108|7093|7107.5|7092.5|2
1720781960000|2024-07-12 10:59:20|||||||||1
1720781970000|2024-07-12 10:59:30|7107.6|7092.6|7108.5|7093.5|7108.5|7093.5|7107.6|7092.6|1
1720782000000|2024-07-12 11:00:00|7113.4|7098.4|7112.5|7097.5|7113.4|7098.4|7112.1|7097.1|10
1720782040000|2024-07-12 11:00:40|7112.1|7097.1|7112|7097|7112.1|7097.1|7112|7097|0
1720782070000|2024-07-12 11:01:10|7108|7093|7107.5|7092.5|7108|7093|7107.5|7092.5|1
1720782090000|2024-07-12 11:01:30|7106|7091|7106.5|7091.5|7106.5|7091.5|7106|7091|0
1720782100000|2024-07-12 11:01:40|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1720782110000|2024-07-12 11:01:50|7106.4|7091.4|7106.5|7091.5|7106.5|7091.5|7106.4|7091.4|0
1720782160000|2024-07-12 11:02:40|7107|7092|7107.5|7092.5|7107.5|7092.5|7107|7092|2
1720782220000|2024-07-12 11:03:40|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|1
1720782230000|2024-07-12 11:03:50|||||||||22
1720782260000|2024-07-12 11:04:20|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1720782510000|2024-07-12 11:08:30|7109|7094|7109|7094|7109|7094|7109|7094|0
1720782570000|2024-07-12 11:09:30|7110|7095|7111.4|7096.4|7111.4|7096.4|7110|7095|1
1720782580000|2024-07-12 11:09:40|7111.5|7096.5|7113.4|7098.4|7113.4|7098.4|7111.5|7096.5|0
1720782600000|2024-07-12 11:10:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1720782640000|2024-07-12 11:10:40|7112.6|7097.6|7111.2|7096.2|7112.6|7097.6|7111.2|7096.2|3
1720782660000|2024-07-12 11:11:00|7111|7096|7111|7096|7111|7096|7111|7096|0
1720782680000|2024-07-12 11:11:20|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1720782700000|2024-07-12 11:11:40|7109.1|7094.1|7109|7094|7109.1|7094.1|7109|7094|0
1720782720000|2024-07-12 11:12:00|7108|7093|7108|7093|7108|7093|7108|7093|1
1720782780000|2024-07-12 11:13:00|7107.6|7092.6|7107.5|7092.5|7107.6|7092.6|7107.5|7092.5|1
1720782850000|2024-07-12 11:14:10|7107.1|7092.1|7107.5|7092.5|7107.5|7092.5|7107.1|7092.1|1
1720782900000|2024-07-12 11:15:00|7107.9|7092.9|7107.9|7092.9|7108|7093|7107.9|7092.9|0
1720782910000|2024-07-12 11:15:10|7107.5|7092.5|7109.3|7094.3|7109.3|7094.3|7107.5|7092.5|4
1720782930000|2024-07-12 11:15:30|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1720782950000|2024-07-12 11:15:50|7109.1|7094.1|7109|7094|7109.1|7094.1|7109|7094|0
1720782970000|2024-07-12 11:16:10|7109.4|7094.4|7110|7095|7110|7095|7109.4|7094.4|0
1720783030000|2024-07-12 11:17:10|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|2
1720783040000|2024-07-12 11:17:20|7108.4|7093.4|7108.1|7093.1|7108.5|7093.5|7108.1|7093.1|0
1720783050000|2024-07-12 11:17:30|7108|7093|7108|7093|7108|7093|7108|7093|0
1720783170000|2024-07-12 11:19:30|7109|7094|7109.9|7094.9|7109.9|7094.9|7109|7094|0
1720783180000|2024-07-12 11:19:40|7110|7095|7110|7095|7110|7095|7110|7095|0
1720783230000|2024-07-12 11:20:30|7109.6|7094.6|7109.5|7094.5|7109.6|7094.6|7109.5|7094.5|0
1720783250000|2024-07-12 11:20:50|7110|7095|7109.5|7094.5|7110|7095|7109.5|7094.5|1
1720783320000|2024-07-12 11:22:00|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1720783390000|2024-07-12 11:23:10|||||||||1
1720783400000|2024-07-12 11:23:20|7109.2|7094.2|7109.5|7094.5|7109.5|7094.5|7109|7094|2
1720783490000|2024-07-12 11:24:50|7110|7095|7110|7095|7110|7095|7110|7095|7
1720783510000|2024-07-12 11:25:10|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.1|7094.1|2
1720783790000|2024-07-12 11:29:50|7111|7096|7110.6|7095.6|7111.5|7096.5|7110.6|7095.6|6
1720783800000|2024-07-12 11:30:00|7110.5|7095.5|7108.5|7093.5|7110.5|7095.5|7108.1|7093.1|8
1720783810000|2024-07-12 11:30:10|7109|7094|7109.5|7094.5|7109.5|7094.5|7109|7094|3
1720783820000|2024-07-12 11:30:20|7109|7094|7110|7095|7110|7095|7109|7094|1
1720783870000|2024-07-12 11:31:10|7110.5|7095.5|7107.5|7092.5|7110.5|7095.5|7107|7092|6
1720783880000|2024-07-12 11:31:20|7108.5|7093.5|7111.3|7096.3|7111.3|7096.3|7108.5|7093.5|5
1720783890000|2024-07-12 11:31:30|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|0
1720783960000|2024-07-12 11:32:40|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1720783990000|2024-07-12 11:33:10|7111|7096|7111|7096|7111|7096|7111|7096|0
1720784040000|2024-07-12 11:34:00|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1720784070000|2024-07-12 11:34:30|7111|7096|7111|7096|7111|7096|7111|7096|0
1720784100000|2024-07-12 11:35:00|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|4
1720784130000|2024-07-12 11:35:30|||||||||1
1720784140000|2024-07-12 11:35:40|7107.7|7092.7|7107.5|7092.5|7107.7|7092.7|7107.5|7092.5|3
1720784150000|2024-07-12 11:35:50|7108|7093|7109.5|7094.5|7109.5|7094.5|7108|7093|2
1720784190000|2024-07-12 11:36:30|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|1
1720784210000|2024-07-12 11:36:50|7108.5|7093.5|7108.1|7093.1|7108.6|7093.6|7108.1|7093.1|0
1720784230000|2024-07-12 11:37:10|7108.5|7093.5|7108.1|7093.1|7108.5|7093.5|7108.1|7093.1|0
1720784240000|2024-07-12 11:37:20|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|1
1720784250000|2024-07-12 11:37:30|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720784330000|2024-07-12 11:38:50|7106.1|7091.1|7108|7093|7108|7093|7106.1|7091.1|3
1720784340000|2024-07-12 11:39:00|7109|7094|7108.5|7093.5|7109|7094|7108.5|7093.5|0
1720784350000|2024-07-12 11:39:10|7108|7093|7108|7093|7108|7093|7108|7093|1
1720784370000|2024-07-12 11:39:30|7111.4|7096.4|7110.5|7095.5|7111.4|7096.4|7110.5|7095.5|2
1720784380000|2024-07-12 11:39:40|7110.9|7095.9|7111.1|7096.1|7111.9|7096.9|7110.9|7095.9|11
1720784400000|2024-07-12 11:40:00|7111|7096|7107.5|7092.5|7111|7096|7107.5|7092.5|3
1720784560000|2024-07-12 11:42:40|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1720784720000|2024-07-12 11:45:20|7106|7091|7106|7091|7106|7091|7106|7091|0
1720784750000|2024-07-12 11:45:50|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|3
1720784770000|2024-07-12 11:46:10|||||||||1
1720784780000|2024-07-12 11:46:20|7104|7089|7103.5|7088.5|7104.5|7089.5|7103.5|7088.5|8
1720784800000|2024-07-12 11:46:40|||||||||1
1720784850000|2024-07-12 11:47:30|7103.6|7088.6|7103.5|7088.5|7103.6|7088.6|7103.5|7088.5|2
1720784860000|2024-07-12 11:47:40|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|2
1720784930000|2024-07-12 11:48:50|7104|7089|7103.1|7088.1|7104|7089|7103.1|7088.1|3
1720784940000|2024-07-12 11:49:00|7103|7088|7102.6|7087.6|7103|7088|7102.6|7087.6|2
1720784950000|2024-07-12 11:49:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1720785020000|2024-07-12 11:50:20|7102|7087|7102|7087|7102|7087|7102|7087|2
1720785040000|2024-07-12 11:50:40|7103.4|7088.4|7103.8|7088.8|7103.8|7088.8|7103.4|7088.4|3
1720785060000|2024-07-12 11:51:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.4|7088.4|1
1720785070000|2024-07-12 11:51:10|7103.4|7088.4|7103.9|7088.9|7103.9|7088.9|7103.4|7088.4|0
1720785120000|2024-07-12 11:52:00|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1720785130000|2024-07-12 11:52:10|7103.8|7088.8|7103.4|7088.4|7103.8|7088.8|7103.4|7088.4|0
1720785140000|2024-07-12 11:52:20|7103.8|7088.8|7103.9|7088.9|7103.9|7088.9|7103.8|7088.8|0
1720785150000|2024-07-12 11:52:30|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1720785210000|2024-07-12 11:53:30|7103.8|7088.8|7105|7090|7105|7090|7103.8|7088.8|1
1720785230000|2024-07-12 11:53:50|7105.5|7090.5|7106.5|7091.5|7106.5|7091.5|7105|7090|0
1720785240000|2024-07-12 11:54:00|7107|7092|7103.5|7088.5|7107.5|7092.5|7103.5|7088.5|10
1720785260000|2024-07-12 11:54:20|7104.4|7089.4|7104.5|7089.5|7104.5|7089.5|7104.4|7089.4|0
1720785280000|2024-07-12 11:54:40|7104.9|7089.9|7105.5|7090.5|7105.5|7090.5|7104.9|7089.9|1
1720785320000|2024-07-12 11:55:20|7106.4|7091.4|7106.5|7091.5|7106.5|7091.5|7106.4|7091.4|0
1720785340000|2024-07-12 11:55:40|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720785400000|2024-07-12 11:56:40|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|1
1720785440000|2024-07-12 11:57:20|7107.4|7092.4|7107.5|7092.5|7107.5|7092.5|7107.4|7092.4|0
1720785500000|2024-07-12 11:58:20|7109|7094|7107.5|7092.5|7109|7094|7107.5|7092.5|1
1720785600000|2024-07-12 12:00:00|7107|7092|7117|7102|7117|7102|7107|7092|16
1720785610000|2024-07-12 12:00:10|7117.4|7102.4|7115|7100|7117.4|7102.4|7115|7100|5
1720785620000|2024-07-12 12:00:20|7117.6|7102.6|7117.9|7102.9|7117.9|7102.9|7117.6|7102.6|8
1720785640000|2024-07-12 12:00:40|||||||||1
1720785660000|2024-07-12 12:01:00|7117.5|7102.5|7116.9|7101.9|7117.5|7102.5|7116.4|7101.4|9
1720785670000|2024-07-12 12:01:10|7117|7102|7114.8|7099.8|7118.4|7103.4|7114.8|7099.8|12
1720785680000|2024-07-12 12:01:20|7114.4|7099.4|7112.9|7097.9|7114.4|7099.4|7112.9|7097.9|8
1720785690000|2024-07-12 12:01:30|7112.8|7097.8|7113.2|7098.2|7113.2|7098.2|7112.8|7097.8|0
1720785700000|2024-07-12 12:01:40|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7
1720785710000|2024-07-12 12:01:50|7114.5|7099.5|7116.3|7101.3|7116.3|7101.3|7114.5|7099.5|5
1720785730000|2024-07-12 12:02:10|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1720785750000|2024-07-12 12:02:30|7118.4|7103.4|7117.3|7102.3|7118.4|7103.4|7116.9|7101.9|9
1720785770000|2024-07-12 12:02:50|7117.4|7102.4|7115.8|7100.8|7117.8|7102.8|7115.8|7100.8|3
1720785780000|2024-07-12 12:03:00|7117.6|7102.6|7118.9|7103.9|7119.2|7104.2|7116.8|7101.8|23
1720785790000|2024-07-12 12:03:10|7119.2|7104.2|7118.8|7103.8|7119.4|7104.4|7118.8|7103.8|0
1720785800000|2024-07-12 12:03:20|7119.8|7104.8|7120.7|7105.7|7120.7|7105.7|7119.8|7104.8|8
1720785810000|2024-07-12 12:03:30|7120.3|7105.3|7118.8|7103.8|7120.3|7105.3|7118.8|7103.8|2
1720785830000|2024-07-12 12:03:50|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1720785850000|2024-07-12 12:04:10|7117.3|7102.3|7115.8|7100.8|7117.3|7102.3|7115.8|7100.8|4
1720785900000|2024-07-12 12:05:00|7115.4|7100.4|7118.3|7103.3|7118.3|7103.3|7115.3|7100.3|3
1720785910000|2024-07-12 12:05:10|7118.7|7103.7|7118.8|7103.8|7118.8|7103.8|7118.3|7103.3|3
1720785920000|2024-07-12 12:05:20|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1720785950000|2024-07-12 12:05:50|7116.3|7101.3|7115.9|7100.9|7116.3|7101.3|7115.9|7100.9|3
1720785960000|2024-07-12 12:06:00|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|0
1720786000000|2024-07-12 12:06:40|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|2
1720786010000|2024-07-12 12:06:50|7117.3|7102.3|7118.8|7103.8|7118.8|7103.8|7117.3|7102.3|4
1720786020000|2024-07-12 12:07:00|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1720786040000|2024-07-12 12:07:20|7116.8|7101.8|7117.8|7102.8|7117.8|7102.8|7116.8|7101.8|2
1720786050000|2024-07-12 12:07:30|7118.3|7103.3|7119.9|7104.9|7120.3|7105.3|7118.3|7103.3|3
1720786060000|2024-07-12 12:07:40|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1720786080000|2024-07-12 12:08:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1720786090000|2024-07-12 12:08:10|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1720786120000|2024-07-12 12:08:40|||||||||1
1720786130000|2024-07-12 12:08:50|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1720786140000|2024-07-12 12:09:00|7121.3|7106.3|7121.8|7106.8|7121.8|7106.8|7121.3|7106.3|4
1720786150000|2024-07-12 12:09:10|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1720786170000|2024-07-12 12:09:30|7122.4|7107.4|7123.8|7108.8|7123.8|7108.8|7122.4|7107.4|2
1720786190000|2024-07-12 12:09:50|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|2
1720786200000|2024-07-12 12:10:00|7121.3|7106.3|7122.3|7107.3|7123.1|7108.1|7119.8|7104.8|9
1720786220000|2024-07-12 12:10:20|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|0
1720786230000|2024-07-12 12:10:30|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1720786240000|2024-07-12 12:10:40|7122.8|7107.8|7122.9|7107.9|7123.3|7108.3|7122.4|7107.4|4
1720786250000|2024-07-12 12:10:50|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|0
1720786270000|2024-07-12 12:11:10|7119.9|7104.9|7119.8|7104.8|7119.9|7104.9|7119.8|7104.8|10
1720786300000|2024-07-12 12:11:40|7120.3|7105.3|7119.9|7104.9|7120.3|7105.3|7119.9|7104.9|0
1720786310000|2024-07-12 12:11:50|7119.8|7104.8|7123.8|7108.8|7124.2|7109.2|7119.8|7104.8|29
1720786320000|2024-07-12 12:12:00|7123.4|7108.4|7124.8|7109.8|7124.8|7109.8|7123.3|7108.3|2
1720786330000|2024-07-12 12:12:10|7124.3|7109.3|7121.3|7106.3|7124.3|7109.3|7120.9|7105.9|5
1720786340000|2024-07-12 12:12:20|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|0
1720786350000|2024-07-12 12:12:30|7120|7105|7120|7105|7120|7105|7120|7105|2
1720786360000|2024-07-12 12:12:40|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1720786380000|2024-07-12 12:13:00|||||||||3
1720786400000|2024-07-12 12:13:20|7118.9|7103.9|7118.3|7103.3|7118.9|7103.9|7118.3|7103.3|3
1720786420000|2024-07-12 12:13:40|||||||||1
1720786440000|2024-07-12 12:14:00|7118.4|7103.4|7118.3|7103.3|7118.8|7103.8|7118.3|7103.3|2
1720786480000|2024-07-12 12:14:40|7118.6|7103.6|7120.8|7105.8|7120.8|7105.8|7118.6|7103.6|1
1720786490000|2024-07-12 12:14:50|7121.3|7106.3|7124.8|7109.8|7125.3|7110.3|7121.3|7106.3|19
1720786500000|2024-07-12 12:15:00|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1720786510000|2024-07-12 12:15:10|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|1
1720786520000|2024-07-12 12:15:20|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|1
1720786530000|2024-07-12 12:15:30|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|1
1720786540000|2024-07-12 12:15:40|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1720786550000|2024-07-12 12:15:50|||||||||1
1720786560000|2024-07-12 12:16:00|7126.4|7111.4|7124.4|7109.4|7126.4|7111.4|7124.4|7109.4|8
1720786570000|2024-07-12 12:16:10|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1720786590000|2024-07-12 12:16:30|7126.8|7111.8|7126.3|7111.3|7126.8|7111.8|7125.8|7110.8|3
1720786600000|2024-07-12 12:16:40|7125.4|7110.4|7125.8|7110.8|7126.3|7111.3|7124.8|7109.8|4
1720786610000|2024-07-12 12:16:50|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|1
1720786650000|2024-07-12 12:17:30|7125.8|7110.8|7124.8|7109.8|7126.8|7111.8|7124.4|7109.4|3
1720786660000|2024-07-12 12:17:40|7125.3|7110.3|7123.9|7108.9|7125.3|7110.3|7123.9|7108.9|1
1720786670000|2024-07-12 12:17:50|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1720786680000|2024-07-12 12:18:00|7123.4|7108.4|7123.4|7108.4|7123.9|7108.9|7123.4|7108.4|3
1720786690000|2024-07-12 12:18:10|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|1
1720786700000|2024-07-12 12:18:20|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1720786720000|2024-07-12 12:18:40|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1720786730000|2024-07-12 12:18:50|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|1
1720786740000|2024-07-12 12:19:00|7124.4|7109.4|7125.4|7110.4|7125.4|7110.4|7124.4|7109.4|0
1720786760000|2024-07-12 12:19:20|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|3
1720786790000|2024-07-12 12:19:50|7127.3|7112.3|7127.4|7112.4|7127.4|7112.4|7127.3|7112.3|0
1720786810000|2024-07-12 12:20:10|||||||||1
1720786820000|2024-07-12 12:20:20|7126.1|7111.1|7125.4|7110.4|7126.4|7111.4|7125.4|7110.4|6
1720786840000|2024-07-12 12:20:40|7124.9|7109.9|7125.8|7110.8|7125.8|7110.8|7124.9|7109.9|0
1720786850000|2024-07-12 12:20:50|7126.9|7111.9|7126.8|7111.8|7126.9|7111.9|7125.9|7110.9|1
1720786860000|2024-07-12 12:21:00|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7125.9|7110.9|0
1720786870000|2024-07-12 12:21:10|7124.9|7109.9|7123.4|7108.4|7124.9|7109.9|7123.4|7108.4|3
1720786890000|2024-07-12 12:21:30|||||||||1
1720786930000|2024-07-12 12:22:10|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1720786940000|2024-07-12 12:22:20|7125.5|7110.5|7125.9|7110.9|7125.9|7110.9|7124.9|7109.9|2
1720786950000|2024-07-12 12:22:30|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|2
1720786990000|2024-07-12 12:23:10|||||||||4
1720787020000|2024-07-12 12:23:40|7125.9|7110.9|7125.4|7110.4|7125.9|7110.9|7125.4|7110.4|4
1720787030000|2024-07-12 12:23:50|7126.3|7111.3|7126.4|7111.4|7126.4|7111.4|7126.3|7111.3|2
1720787050000|2024-07-12 12:24:10|7125.9|7110.9|7124.9|7109.9|7125.9|7110.9|7124.9|7109.9|4
1720787060000|2024-07-12 12:24:20|||||||||1
1720787090000|2024-07-12 12:24:50|7125.4|7110.4|7125.9|7110.9|7125.9|7110.9|7125.4|7110.4|1
1720787160000|2024-07-12 12:26:00|7126.4|7111.4|7128.4|7113.4|7128.4|7113.4|7126.4|7111.4|2
1720787200000|2024-07-12 12:26:40|||||||||1
1720787210000|2024-07-12 12:26:50|||||||||1
1720787220000|2024-07-12 12:27:00|7128.9|7113.9|7134.9|7119.9|7134.9|7119.9|7128.9|7113.9|50
1720787230000|2024-07-12 12:27:10|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7133.4|7118.4|3
1720787240000|2024-07-12 12:27:20|7135.4|7120.4|7135.8|7120.8|7135.8|7120.8|7135.4|7120.4|2
1720787250000|2024-07-12 12:27:30|7135.9|7120.9|7134.9|7119.9|7135.9|7120.9|7134.4|7119.4|6
1720787260000|2024-07-12 12:27:40|7135.3|7120.3|7135.3|7120.3|7135.4|7120.4|7134.9|7119.9|0
1720787270000|2024-07-12 12:27:50|7135|7120|7133.5|7118.5|7135|7120|7133.5|7118.5|2
1720787280000|2024-07-12 12:28:00|7132.6|7117.6|7133.4|7118.4|7133.4|7118.4|7132.6|7117.6|1
1720787290000|2024-07-12 12:28:10|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1720787310000|2024-07-12 12:28:30|7133.9|7118.9|7134|7119|7134|7119|7133.9|7118.9|0
1720787340000|2024-07-12 12:29:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1720787360000|2024-07-12 12:29:20|||||||||1
1720787370000|2024-07-12 12:29:30|||||||||1
1720787380000|2024-07-12 12:29:40|7134.4|7119.4|7135|7120|7135|7120|7134.4|7119.4|4
1720787390000|2024-07-12 12:29:50|7135.5|7120.5|7133.5|7118.5|7135.5|7120.5|7133.5|7118.5|4
1720787400000|2024-07-12 12:30:00|7132.1|7117.1|7134.8|7119.8|7134.9|7119.9|7131.3|7116.3|27
1720787410000|2024-07-12 12:30:10|7134.9|7119.9|7132.9|7117.9|7134.9|7119.9|7131.5|7116.5|10
1720787420000|2024-07-12 12:30:20|7132.8|7117.8|7132.9|7117.9|7132.9|7117.9|7132.8|7117.8|2
1720787430000|2024-07-12 12:30:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1720787440000|2024-07-12 12:30:40|7133|7118|7132.4|7117.4|7133|7118|7131.4|7116.4|3
1720787450000|2024-07-12 12:30:50|7133.4|7118.4|7134.9|7119.9|7134.9|7119.9|7133.4|7118.4|3
1720787460000|2024-07-12 12:31:00|7135.8|7120.8|7138.8|7123.8|7138.8|7123.8|7135.8|7120.8|6
1720787470000|2024-07-12 12:31:10|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|1
1720787480000|2024-07-12 12:31:20|7139.7|7124.7|7138.8|7123.8|7139.7|7124.7|7138.8|7123.8|6
1720787490000|2024-07-12 12:31:30|7139.7|7124.7|7138.9|7123.9|7139.7|7124.7|7138.9|7123.9|8
1720787500000|2024-07-12 12:31:40|7139.3|7124.3|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|0
1720787510000|2024-07-12 12:31:50|7139.2|7124.2|7139.3|7124.3|7139.3|7124.3|7139.2|7124.2|1
1720787520000|2024-07-12 12:32:00|7138.8|7123.8|7140.8|7125.8|7140.8|7125.8|7138.3|7123.3|12
1720787530000|2024-07-12 12:32:10|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|1
1720787540000|2024-07-12 12:32:20|7141.8|7126.8|7140.8|7125.8|7141.8|7126.8|7140.8|7125.8|9
1720787550000|2024-07-12 12:32:30|7141.7|7126.7|7141.4|7126.4|7141.8|7126.8|7141.4|7126.4|3
1720787560000|2024-07-12 12:32:40|7141.8|7126.8|7143.8|7128.8|7143.8|7128.8|7141.8|7126.8|11
1720787570000|2024-07-12 12:32:50|7146.8|7131.8|7146.8|7131.8|7147.2|7132.2|7146.3|7131.3|5
1720787580000|2024-07-12 12:33:00|7146.3|7131.3|7145.8|7130.8|7146.8|7131.8|7145.8|7130.8|2
1720787600000|2024-07-12 12:33:20|7144.9|7129.9|7143.8|7128.8|7144.9|7129.9|7143.8|7128.8|4
1720787610000|2024-07-12 12:33:30|7142.3|7127.3|7140.8|7125.8|7142.3|7127.3|7140.8|7125.8|5
1720787620000|2024-07-12 12:33:40|7140.4|7125.4|7139.5|7124.5|7140.5|7125.5|7139.5|7124.5|1
1720787630000|2024-07-12 12:33:50|7139|7124|7139|7124|7139|7124|7139|7124|0
1720787640000|2024-07-12 12:34:00|7138.5|7123.5|7141.9|7126.9|7141.9|7126.9|7138.5|7123.5|5
1720787660000|2024-07-12 12:34:20|7141.5|7126.5|7134.3|7119.3|7141.5|7126.5|7134.3|7119.3|5
1720787670000|2024-07-12 12:34:30|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1720787680000|2024-07-12 12:34:40|7136.3|7121.3|7134.3|7119.3|7136.3|7121.3|7134.3|7119.3|1
1720787700000|2024-07-12 12:35:00|7133.8|7118.8|7134.3|7119.3|7134.8|7119.8|7133.8|7118.8|1
1720787710000|2024-07-12 12:35:10|7133.9|7118.9|7133.4|7118.4|7133.9|7118.9|7133.4|7118.4|5
1720787730000|2024-07-12 12:35:30|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|1
1720787750000|2024-07-12 12:35:50|7134|7119|7135.4|7120.4|7135.4|7120.4|7134|7119|0
1720787760000|2024-07-12 12:36:00|7135.8|7120.8|7135.9|7120.9|7135.9|7120.9|7135.8|7120.8|0
1720787770000|2024-07-12 12:36:10|7136.3|7121.3|7136.4|7121.4|7136.4|7121.4|7136.3|7121.3|0
1720787780000|2024-07-12 12:36:20|7136.8|7121.8|7136.9|7121.9|7137|7122|7136.5|7121.5|2
1720787790000|2024-07-12 12:36:30|7139.3|7124.3|7140.3|7125.3|7140.3|7125.3|7139.3|7124.3|13
1720787800000|2024-07-12 12:36:40|7139|7124|7138.8|7123.8|7139|7124|7138.8|7123.8|5
1720787810000|2024-07-12 12:36:50|||||||||2
1720787830000|2024-07-12 12:37:10|||||||||1
1720787840000|2024-07-12 12:37:20|7139.2|7124.2|7139.3|7124.3|7139.3|7124.3|7139.2|7124.2|0
1720787860000|2024-07-12 12:37:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|3
1720787870000|2024-07-12 12:37:50|||||||||1
1720787880000|2024-07-12 12:38:00|7140.3|7125.3|7140.3|7125.3|7140.8|7125.8|7139.8|7124.8|2
1720787890000|2024-07-12 12:38:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1720787900000|2024-07-12 12:38:20|7139.3|7124.3|7139.8|7124.8|7139.8|7124.8|7139.3|7124.3|2
1720787910000|2024-07-12 12:38:30|7140.7|7125.7|7140.8|7125.8|7140.8|7125.8|7140.7|7125.7|0
1720787930000|2024-07-12 12:38:50|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.3|7126.3|3
1720787940000|2024-07-12 12:39:00|7141.4|7126.4|7141.3|7126.3|7141.4|7126.4|7141.3|7126.3|1
1720787950000|2024-07-12 12:39:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1720787960000|2024-07-12 12:39:20|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|3
1720787970000|2024-07-12 12:39:30|7140.9|7125.9|7140.8|7125.8|7140.9|7125.9|7140.3|7125.3|1
1720788000000|2024-07-12 12:40:00|7139.3|7124.3|7138.3|7123.3|7139.3|7124.3|7138.3|7123.3|3
1720788010000|2024-07-12 12:40:10|7137.4|7122.4|7136.3|7121.3|7137.4|7122.4|7136.3|7121.3|0
1720788030000|2024-07-12 12:40:30|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1720788050000|2024-07-12 12:40:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1720788060000|2024-07-12 12:41:00|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|5
1720788070000|2024-07-12 12:41:10|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1720788080000|2024-07-12 12:41:20|7133.5|7118.5|7135.3|7120.3|7135.3|7120.3|7133.5|7118.5|2
1720788090000|2024-07-12 12:41:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.3|7120.3|0
1720788100000|2024-07-12 12:41:40|7135.3|7120.3|7135.2|7120.2|7135.8|7120.8|7134.3|7119.3|3
1720788110000|2024-07-12 12:41:50|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1720788120000|2024-07-12 12:42:00|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1720788130000|2024-07-12 12:42:10|7135.8|7120.8|7136.7|7121.7|7136.7|7121.7|7135.3|7120.3|17
1720788140000|2024-07-12 12:42:20|7136.3|7121.3|7138.3|7123.3|7138.3|7123.3|7136.3|7121.3|2
1720788150000|2024-07-12 12:42:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|1
1720788160000|2024-07-12 12:42:40|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1720788180000|2024-07-12 12:43:00|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1720788200000|2024-07-12 12:43:20|||||||||3
1720788220000|2024-07-12 12:43:40|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|1
1720788230000|2024-07-12 12:43:50|7140.2|7125.2|7140.3|7125.3|7140.3|7125.3|7140.2|7125.2|2
1720788240000|2024-07-12 12:44:00|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|11
1720788280000|2024-07-12 12:44:40|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|8
1720788290000|2024-07-12 12:44:50|7135|7120|7135.8|7120.8|7135.8|7120.8|7135|7120|1
1720788300000|2024-07-12 12:45:00|7136|7121|7136.4|7121.4|7136.4|7121.4|7136|7121|0
1720788310000|2024-07-12 12:45:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1720788320000|2024-07-12 12:45:20|7135.8|7120.8|7135.4|7120.4|7136|7121|7135.4|7120.4|1
1720788330000|2024-07-12 12:45:30|7135|7120|7135|7120|7135|7120|7135|7120|0
1720788340000|2024-07-12 12:45:40|7133|7118|7130.9|7115.9|7133|7118|7130|7115|11
1720788350000|2024-07-12 12:45:50|7130.5|7115.5|7132.8|7117.8|7132.8|7117.8|7129.8|7114.8|6
1720788380000|2024-07-12 12:46:20|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|4
1720788390000|2024-07-12 12:46:30|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1720788400000|2024-07-12 12:46:40|7129.4|7114.4|7129.3|7114.3|7129.4|7114.4|7129.3|7114.3|0
1720788410000|2024-07-12 12:46:50|7129.4|7114.4|7132.4|7117.4|7132.4|7117.4|7129.4|7114.4|5
1720788430000|2024-07-12 12:47:10|7129.6|7114.6|7132.3|7117.3|7132.3|7117.3|7129.6|7114.6|2
1720788450000|2024-07-12 12:47:30|7134.8|7119.8|7135.3|7120.3|7135.3|7120.3|7134.8|7119.8|1
1720788460000|2024-07-12 12:47:40|7136.2|7121.2|7136.8|7121.8|7136.8|7121.8|7136.2|7121.2|0
1720788470000|2024-07-12 12:47:50|||||||||2
1720788520000|2024-07-12 12:48:40|7135.8|7120.8|7136.7|7121.7|7136.7|7121.7|7135.8|7120.8|2
1720788540000|2024-07-12 12:49:00|7136.8|7121.8|7137.8|7122.8|7137.8|7122.8|7136.8|7121.8|0
1720788580000|2024-07-12 12:49:40|7138.3|7123.3|7141.3|7126.3|7141.3|7126.3|7138.3|7123.3|13
1720788590000|2024-07-12 12:49:50|7140.8|7125.8|7141.3|7126.3|7141.3|7126.3|7140.3|7125.3|1
1720788600000|2024-07-12 12:50:00|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1720788610000|2024-07-12 12:50:10|7140.1|7125.1|7138.9|7123.9|7140.3|7125.3|7138.9|7123.9|8
1720788630000|2024-07-12 12:50:30|7136.3|7121.3|7134.4|7119.4|7137.8|7122.8|7134.4|7119.4|7
1720788640000|2024-07-12 12:50:40|7131.8|7116.8|7130.3|7115.3|7131.9|7116.9|7130.3|7115.3|2
1720788650000|2024-07-12 12:50:50|7129|7114|7128.8|7113.8|7129|7114|7128.8|7113.8|3
1720788670000|2024-07-12 12:51:10|7128.3|7113.3|7129.3|7114.3|7130.3|7115.3|7128.3|7113.3|11
1720788680000|2024-07-12 12:51:20|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1720788690000|2024-07-12 12:51:30|7130.8|7115.8|7130.3|7115.3|7130.8|7115.8|7130.3|7115.3|2
1720788700000|2024-07-12 12:51:40|7130.4|7115.4|7133.3|7118.3|7133.3|7118.3|7130.4|7115.4|2
1720788720000|2024-07-12 12:52:00|7134.3|7119.3|7133.8|7118.8|7135.3|7120.3|7133.8|7118.8|4
1720788730000|2024-07-12 12:52:10|7134.3|7119.3|7138.8|7123.8|7138.8|7123.8|7134.3|7119.3|42
1720788770000|2024-07-12 12:52:50|||||||||3
1720788790000|2024-07-12 12:53:10|7139.9|7124.9|7140.4|7125.4|7140.4|7125.4|7139.9|7124.9|8
1720788800000|2024-07-12 12:53:20|7143.9|7128.9|7144.4|7129.4|7144.4|7129.4|7143.9|7128.9|7
1720788810000|2024-07-12 12:53:30|7142.8|7127.8|7141.4|7126.4|7142.9|7127.9|7141.4|7126.4|2
1720788830000|2024-07-12 12:53:50|7141.7|7126.7|7146.4|7131.4|7146.4|7131.4|7141.7|7126.7|2
1720788840000|2024-07-12 12:54:00|7146.8|7131.8|7143.4|7128.4|7146.9|7131.9|7143.4|7128.4|8
1720788850000|2024-07-12 12:54:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1720788860000|2024-07-12 12:54:20|7143.9|7128.9|7143.8|7128.8|7143.9|7128.9|7143.8|7128.8|0
1720788870000|2024-07-12 12:54:30|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|3
1720788880000|2024-07-12 12:54:40|7137.8|7122.8|7139.3|7124.3|7139.3|7124.3|7137.8|7122.8|0
1720788890000|2024-07-12 12:54:50|7139.7|7124.7|7139.8|7124.8|7140.2|7125.2|7139.7|7124.7|0
1720788900000|2024-07-12 12:55:00|7139.4|7124.4|7132.9|7117.9|7139.4|7124.4|7132.9|7117.9|22
1720788910000|2024-07-12 12:55:10|7132.5|7117.5|7134.9|7119.9|7134.9|7119.9|7132.5|7117.5|1
1720788960000|2024-07-12 12:56:00|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|5
1720788970000|2024-07-12 12:56:10|7135.9|7120.9|7137.8|7122.8|7137.8|7122.8|7135.9|7120.9|1
1720788980000|2024-07-12 12:56:20|7137.4|7122.4|7137.8|7122.8|7137.8|7122.8|7137.4|7122.4|0
1720789010000|2024-07-12 12:56:50|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1720789020000|2024-07-12 12:57:00|7138.4|7123.4|7136.8|7121.8|7138.4|7123.4|7136.4|7121.4|7
1720789050000|2024-07-12 12:57:30|7137.7|7122.7|7135.3|7120.3|7137.8|7122.8|7135.3|7120.3|1
1720789060000|2024-07-12 12:57:40|7135.7|7120.7|7136.3|7121.3|7136.3|7121.3|7135.7|7120.7|0
1720789070000|2024-07-12 12:57:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1720789090000|2024-07-12 12:58:10|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1720789100000|2024-07-12 12:58:20|7134.9|7119.9|7132.4|7117.4|7134.9|7119.9|7131.9|7116.9|5
1720789110000|2024-07-12 12:58:30|7133.8|7118.8|7135.2|7120.2|7135.2|7120.2|7133.8|7118.8|1
1720789120000|2024-07-12 12:58:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1720789190000|2024-07-12 12:59:50|7135.3|7120.3|7133.3|7118.3|7135.3|7120.3|7133.3|7118.3|4
1720789200000|2024-07-12 13:00:00|7133.8|7118.8|7133.9|7118.9|7134.4|7119.4|7133.8|7118.8|0
1720789210000|2024-07-12 13:00:10|7133.3|7118.3|7133.4|7118.4|7133.4|7118.4|7133.3|7118.3|0
1720789230000|2024-07-12 13:00:30|7133.3|7118.3|7130.8|7115.8|7133.3|7118.3|7130.8|7115.8|4
1720789240000|2024-07-12 13:00:40|7130.4|7115.4|7136.7|7121.7|7136.7|7121.7|7129.4|7114.4|10
1720789250000|2024-07-12 13:00:50|7138.2|7123.2|7137.2|7122.2|7138.2|7123.2|7135.3|7120.3|4
1720789260000|2024-07-12 13:01:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1720789270000|2024-07-12 13:01:10|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|2
1720789280000|2024-07-12 13:01:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1720789300000|2024-07-12 13:01:40|7136.3|7121.3|7139.2|7124.2|7139.2|7124.2|7136.3|7121.3|4
1720789310000|2024-07-12 13:01:50|7137.2|7122.2|7134.7|7119.7|7137.2|7122.2|7134.7|7119.7|32
1720789320000|2024-07-12 13:02:00|7135.2|7120.2|7138.2|7123.2|7139.7|7124.7|7135.2|7120.2|12
1720789340000|2024-07-12 13:02:20|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1720789350000|2024-07-12 13:02:30|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1720789370000|2024-07-12 13:02:50|7136.9|7121.9|7137.2|7122.2|7137.7|7122.7|7136.9|7121.9|1
1720789380000|2024-07-12 13:03:00|7140.2|7125.2|7140.1|7125.1|7140.2|7125.2|7140.1|7125.1|5
1720789390000|2024-07-12 13:03:10|7140.7|7125.7|7136.6|7121.6|7140.7|7125.7|7135.1|7120.1|23
1720789400000|2024-07-12 13:03:20|7136.2|7121.2|7135.3|7120.3|7136.7|7121.7|7135.3|7120.3|2
1720789410000|2024-07-12 13:03:30|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1720789420000|2024-07-12 13:03:40|7135.2|7120.2|7134.8|7119.8|7135.2|7120.2|7134.8|7119.8|0
1720789440000|2024-07-12 13:04:00|||||||||1
1720789450000|2024-07-12 13:04:10|7134.3|7119.3|7131.2|7116.2|7134.3|7119.3|7131.2|7116.2|3
1720789460000|2024-07-12 13:04:20|7130.2|7115.2|7129.8|7114.8|7133.7|7118.7|7129.8|7114.8|8
1720789480000|2024-07-12 13:04:40|7131.4|7116.4|7130.3|7115.3|7131.4|7116.4|7130.3|7115.3|2
1720789500000|2024-07-12 13:05:00|7130.7|7115.7|7130.3|7115.3|7130.7|7115.7|7130.3|7115.3|0
1720789510000|2024-07-12 13:05:10|7130.2|7115.2|7127.3|7112.3|7130.2|7115.2|7127.3|7112.3|8
1720789520000|2024-07-12 13:05:20|7128.6|7113.6|7128.4|7113.4|7128.6|7113.6|7128.4|7113.4|3
1720789530000|2024-07-12 13:05:30|7128.3|7113.3|7128.8|7113.8|7129.2|7114.2|7128.3|7113.3|0
1720789540000|2024-07-12 13:05:40|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|0
1720789570000|2024-07-12 13:06:10|7127.9|7112.9|7125.9|7110.9|7127.9|7112.9|7125.9|7110.9|7
1720789580000|2024-07-12 13:06:20|7125.4|7110.4|7128.2|7113.2|7128.2|7113.2|7125.4|7110.4|10
1720789590000|2024-07-12 13:06:30|7128.7|7113.7|7128.8|7113.8|7128.8|7113.8|7128.7|7113.7|1
1720789600000|2024-07-12 13:06:40|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1720789610000|2024-07-12 13:06:50|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|4
1720789620000|2024-07-12 13:07:00|7126.4|7111.4|7127.7|7112.7|7127.7|7112.7|7126.4|7111.4|9
1720789630000|2024-07-12 13:07:10|7127.3|7112.3|7126.9|7111.9|7127.3|7112.3|7126.8|7111.8|4
1720789640000|2024-07-12 13:07:20|7126.4|7111.4|7123.4|7108.4|7126.4|7111.4|7123.4|7108.4|10
1720789650000|2024-07-12 13:07:30|7123.3|7108.3|7120.9|7105.9|7123.3|7108.3|7120.9|7105.9|7
1720789660000|2024-07-12 13:07:40|7122.3|7107.3|7122.8|7107.8|7124.8|7109.8|7122.3|7107.3|6
1720789670000|2024-07-12 13:07:50|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7121.9|7106.9|2
1720789680000|2024-07-12 13:08:00|7121.9|7106.9|7122.9|7107.9|7122.9|7107.9|7121.9|7106.9|3
1720789690000|2024-07-12 13:08:10|7124.3|7109.3|7123.4|7108.4|7125.8|7110.8|7123.4|7108.4|2
1720789700000|2024-07-12 13:08:20|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1720789710000|2024-07-12 13:08:30|7123.4|7108.4|7121.9|7106.9|7125.8|7110.8|7121.9|7106.9|8
1720789720000|2024-07-12 13:08:40|7120.9|7105.9|7120.4|7105.4|7120.9|7105.9|7120.4|7105.4|4
1720789730000|2024-07-12 13:08:50|7119.9|7104.9|7123.4|7108.4|7123.4|7108.4|7119.9|7104.9|20
1720789740000|2024-07-12 13:09:00|7122.8|7107.8|7123.9|7108.9|7123.9|7108.9|7122.8|7107.8|3
1720789750000|2024-07-12 13:09:10|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1720789760000|2024-07-12 13:09:20|7122|7107|7123.4|7108.4|7123.4|7108.4|7122|7107|8
1720789770000|2024-07-12 13:09:30|7123.2|7108.2|7120.9|7105.9|7123.2|7108.2|7120.9|7105.9|5
1720789780000|2024-07-12 13:09:40|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1720789790000|2024-07-12 13:09:50|7121.4|7106.4|7121.4|7106.4|7121.9|7106.9|7121.4|7106.4|3
1720789800000|2024-07-12 13:10:00|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|1
1720789810000|2024-07-12 13:10:10|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1720789820000|2024-07-12 13:10:20|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|3
1720789830000|2024-07-12 13:10:30|7122.4|7107.4|7124.3|7109.3|7124.3|7109.3|7122.4|7107.4|2
1720789840000|2024-07-12 13:10:40|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|0
1720789850000|2024-07-12 13:10:50|7125.8|7110.8|7121.3|7106.3|7125.8|7110.8|7121.3|7106.3|5
1720789870000|2024-07-12 13:11:10|7120.9|7105.9|7122.7|7107.7|7122.7|7107.7|7120.9|7105.9|6
1720789880000|2024-07-12 13:11:20|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1720789890000|2024-07-12 13:11:30|7121.3|7106.3|7120.9|7105.9|7121.3|7106.3|7120.9|7105.9|0
1720789900000|2024-07-12 13:11:40|7120.4|7105.4|7119.9|7104.9|7120.4|7105.4|7119.9|7104.9|2
1720789910000|2024-07-12 13:11:50|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|2
1720789920000|2024-07-12 13:12:00|7120.3|7105.3|7120.4|7105.4|7120.4|7105.4|7120.3|7105.3|1
1720789930000|2024-07-12 13:12:10|7119.9|7104.9|7122.4|7107.4|7122.4|7107.4|7119.9|7104.9|11
1720789940000|2024-07-12 13:12:20|7121.4|7106.4|7120.9|7105.9|7121.4|7106.4|7120.9|7105.9|1
1720789960000|2024-07-12 13:12:40|7120.4|7105.4|7116|7101|7120.4|7105.4|7116|7101|6
1720789970000|2024-07-12 13:12:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1720789980000|2024-07-12 13:13:00|7117|7102|7118|7103|7119.4|7104.4|7117|7102|4
1720790010000|2024-07-12 13:13:30|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|3
1720790020000|2024-07-12 13:13:40|7113.7|7098.7|7113|7098|7113.7|7098.7|7111.5|7096.5|15
1720790040000|2024-07-12 13:14:00|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1720790050000|2024-07-12 13:14:10|7111.4|7096.4|7108.9|7093.9|7111.4|7096.4|7108.9|7093.9|2
1720790060000|2024-07-12 13:14:20|7108.5|7093.5|7109.1|7094.1|7109.1|7094.1|7108.5|7093.5|2
1720790070000|2024-07-12 13:14:30|7110.6|7095.6|7109.7|7094.7|7111.1|7096.1|7109.7|7094.7|0
1720790080000|2024-07-12 13:14:40|7109.6|7094.6|7108.7|7093.7|7109.6|7094.6|7108.7|7093.7|0
1720790100000|2024-07-12 13:15:00|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|0
1720790110000|2024-07-12 13:15:10|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|1
1720790120000|2024-07-12 13:15:20|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|0
1720790130000|2024-07-12 13:15:30|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|4
1720790160000|2024-07-12 13:16:00|7111.2|7096.2|7113.6|7098.6|7113.6|7098.6|7111.1|7096.1|4
1720790170000|2024-07-12 13:16:10|7114.1|7099.1|7113.2|7098.2|7114.1|7099.1|7111.7|7096.7|1
1720790180000|2024-07-12 13:16:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1720790200000|2024-07-12 13:16:40|7113.1|7098.1|7111.7|7096.7|7113.1|7098.1|7111.7|7096.7|2
1720790220000|2024-07-12 13:17:00|7112.1|7097.1|7111.2|7096.2|7112.2|7097.2|7111.2|7096.2|2
1720790230000|2024-07-12 13:17:10|7111.6|7096.6|7110.6|7095.6|7111.6|7096.6|7110.2|7095.2|0
1720790240000|2024-07-12 13:17:20|7110.2|7095.2|7110.2|7095.2|7110.6|7095.6|7110.2|7095.2|0
1720790260000|2024-07-12 13:17:40|7110.1|7095.1|7109.6|7094.6|7110.1|7095.1|7109.1|7094.1|3
1720790270000|2024-07-12 13:17:50|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|2
1720790320000|2024-07-12 13:18:40|7108.4|7093.4|7109.1|7094.1|7111.6|7096.6|7108.4|7093.4|10
1720790330000|2024-07-12 13:18:50|7108.7|7093.7|7109.3|7094.3|7110.2|7095.2|7108.7|7093.7|1
1720790340000|2024-07-12 13:19:00|7109.2|7094.2|7108.2|7093.2|7109.2|7094.2|7108.2|7093.2|3
1720790350000|2024-07-12 13:19:10|||||||||1
1720790360000|2024-07-12 13:19:20|7107.3|7092.3|7111.6|7096.6|7111.6|7096.6|7107.3|7092.3|8
1720790370000|2024-07-12 13:19:30|7112.6|7097.6|7109.2|7094.2|7112.6|7097.6|7109.2|7094.2|3
1720790380000|2024-07-12 13:19:40|7110.5|7095.5|7108.7|7093.7|7110.6|7095.6|7108.7|7093.7|2
1720790390000|2024-07-12 13:19:50|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|2
1720790440000|2024-07-12 13:20:40|||||||||1
1720790460000|2024-07-12 13:21:00|7107.8|7092.8|7108.7|7093.7|7110.2|7095.2|7107.7|7092.7|10
1720790480000|2024-07-12 13:21:20|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|4
1720790500000|2024-07-12 13:21:40|7112.2|7097.2|7112.6|7097.6|7112.6|7097.6|7112.2|7097.2|0
1720790520000|2024-07-12 13:22:00|7112.7|7097.7|7110.2|7095.2|7112.7|7097.7|7108.7|7093.7|7
1720790530000|2024-07-12 13:22:10|7110.7|7095.7|7110.3|7095.3|7110.7|7095.7|7110.3|7095.3|0
1720790550000|2024-07-12 13:22:30|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1720790600000|2024-07-12 13:23:20|7109.3|7094.3|7110.1|7095.1|7110.1|7095.1|7109.2|7094.2|1
1720790610000|2024-07-12 13:23:30|7110.2|7095.2|7107.3|7092.3|7110.2|7095.2|7107.3|7092.3|6
1720790620000|2024-07-12 13:23:40|7107.7|7092.7|7108.2|7093.2|7109.2|7094.2|7107.7|7092.7|4
1720790630000|2024-07-12 13:23:50|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|2
1720790640000|2024-07-12 13:24:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1720790680000|2024-07-12 13:24:40|7107.7|7092.7|7103.1|7088.1|7110.1|7095.1|7103.1|7088.1|26
1720790690000|2024-07-12 13:24:50|7104.4|7089.4|7103.6|7088.6|7104.5|7089.5|7103.6|7088.6|1
1720790700000|2024-07-12 13:25:00|7102.6|7087.6|7100.5|7085.5|7102.6|7087.6|7100.5|7085.5|4
1720790710000|2024-07-12 13:25:10|7100.6|7085.6|7099.1|7084.1|7100.6|7085.6|7099.1|7084.1|7
1720790720000|2024-07-12 13:25:20|7099.6|7084.6|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|6
1720790730000|2024-07-12 13:25:30|7099.6|7084.6|7099.1|7084.1|7099.6|7084.6|7099.1|7084.1|4
1720790740000|2024-07-12 13:25:40|7099.6|7084.6|7104|7089|7104.5|7089.5|7099.6|7084.6|7
1720790750000|2024-07-12 13:25:50|7103.1|7088.1|7106.7|7091.7|7107.1|7092.1|7103.1|7088.1|7
1720790760000|2024-07-12 13:26:00|7106.6|7091.6|7106.6|7091.6|7112.5|7097.5|7106.6|7091.6|29
1720790780000|2024-07-12 13:26:20|7108.6|7093.6|7110.5|7095.5|7110.5|7095.5|7108.6|7093.6|1
1720790790000|2024-07-12 13:26:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1720790800000|2024-07-12 13:26:40|7107.2|7092.2|7108.5|7093.5|7108.5|7093.5|7107.1|7092.1|2
1720790810000|2024-07-12 13:26:50|7108.1|7093.1|7110|7095|7110.5|7095.5|7108.1|7093.1|6
1720790820000|2024-07-12 13:27:00|7108.6|7093.6|7104.6|7089.6|7108.6|7093.6|7104.6|7089.6|4
1720790830000|2024-07-12 13:27:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1720790840000|2024-07-12 13:27:20|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1720790850000|2024-07-12 13:27:30|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|3
1720790860000|2024-07-12 13:27:40|7106.9|7091.9|7106.6|7091.6|7107.4|7092.4|7106.6|7091.6|21
1720790870000|2024-07-12 13:27:50|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720790890000|2024-07-12 13:28:10|7106|7091|7106|7091|7106|7091|7106|7091|0
1720790900000|2024-07-12 13:28:20|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|3
1720790910000|2024-07-12 13:28:30|||||||||1
1720790920000|2024-07-12 13:28:40|7105.4|7090.4|7103.5|7088.5|7105.4|7090.4|7103.5|7088.5|1
1720790940000|2024-07-12 13:29:00|7103|7088|7102.6|7087.6|7103|7088|7102.6|7087.6|0
1720790950000|2024-07-12 13:29:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1720790970000|2024-07-12 13:29:30|7100.1|7085.1|7099.6|7084.6|7100.1|7085.1|7099.6|7084.6|3
1720790990000|2024-07-12 13:29:50|7097.6|7082.6|7097.1|7082.1|7097.6|7082.6|7097.1|7082.1|3
1720791000000|2024-07-12 13:30:00|7096.6|7081.6|7092.6|7077.6|7096.6|7081.6|7087.7|7072.7|45
1720791010000|2024-07-12 13:30:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|4
1720791020000|2024-07-12 13:30:20|7091.8|7076.8|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|1
1720791030000|2024-07-12 13:30:30|7092.7|7077.7|7092.3|7077.3|7092.7|7077.7|7092.3|7077.3|1
1720791040000|2024-07-12 13:30:40|7092.7|7077.7|7094.3|7079.3|7094.7|7079.7|7092.2|7077.2|8
1720791050000|2024-07-12 13:30:50|7094.4|7079.4|7096.2|7081.2|7096.2|7081.2|7094.4|7079.4|2
1720791060000|2024-07-12 13:31:00|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|4
1720791070000|2024-07-12 13:31:10|7098.7|7083.7|7097.7|7082.7|7098.7|7083.7|7097.7|7082.7|4
1720791080000|2024-07-12 13:31:20|7097.6|7082.6|7096.7|7081.7|7097.6|7082.6|7096.7|7081.7|2
1720791100000|2024-07-12 13:31:40|7098.7|7083.7|7099.6|7084.6|7099.6|7084.6|7098.2|7083.2|3
1720791110000|2024-07-12 13:31:50|7099.7|7084.7|7102.2|7087.2|7102.7|7087.7|7099.7|7084.7|8
1720791120000|2024-07-12 13:32:00|7100.7|7085.7|7099.7|7084.7|7100.7|7085.7|7099.7|7084.7|2
1720791140000|2024-07-12 13:32:20|7100.7|7085.7|7102.2|7087.2|7102.2|7087.2|7100.7|7085.7|5
1720791150000|2024-07-12 13:32:30|7101.8|7086.8|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|3
1720791160000|2024-07-12 13:32:40|7101.2|7086.2|7104.6|7089.6|7104.6|7089.6|7101.2|7086.2|13
1720791170000|2024-07-12 13:32:50|7105.1|7090.1|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|0
1720791180000|2024-07-12 13:33:00|7103.7|7088.7|7103.6|7088.6|7103.7|7088.7|7103.6|7088.6|0
1720791190000|2024-07-12 13:33:10|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.1|7089.1|4
1720791200000|2024-07-12 13:33:20|7104.2|7089.2|7104.6|7089.6|7104.6|7089.6|7104.1|7089.1|3
1720791220000|2024-07-12 13:33:40|7105.7|7090.7|7105.1|7090.1|7106.1|7091.1|7105.1|7090.1|2
1720791230000|2024-07-12 13:33:50|7106.9|7091.9|7107.1|7092.1|7107.1|7092.1|7106.9|7091.9|3
1720791240000|2024-07-12 13:34:00|7105.7|7090.7|7108.6|7093.6|7109.6|7094.6|7105.7|7090.7|9
1720791250000|2024-07-12 13:34:10|7109.1|7094.1|7108.6|7093.6|7109.1|7094.1|7108.6|7093.6|1
1720791260000|2024-07-12 13:34:20|||||||||12
1720791290000|2024-07-12 13:34:50|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|6
1720791300000|2024-07-12 13:35:00|7104.7|7089.7|7102.6|7087.6|7104.7|7089.7|7102.6|7087.6|2
1720791310000|2024-07-12 13:35:10|7105.1|7090.1|7104.2|7089.2|7105.6|7090.6|7103.1|7088.1|16
1720791320000|2024-07-12 13:35:20|7103.7|7088.7|7104.2|7089.2|7104.2|7089.2|7103.6|7088.6|1
1720791330000|2024-07-12 13:35:30|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1720791350000|2024-07-12 13:35:50|7103.6|7088.6|7103.7|7088.7|7103.7|7088.7|7103.6|7088.6|1
1720791360000|2024-07-12 13:36:00|7103.6|7088.6|7105.1|7090.1|7106|7091|7103.6|7088.6|7
1720791370000|2024-07-12 13:36:10|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|2
1720791380000|2024-07-12 13:36:20|7105.1|7090.1|7112.6|7097.6|7113.6|7098.6|7105.1|7090.1|27
1720791390000|2024-07-12 13:36:30|7112.9|7097.9|7112.5|7097.5|7113|7098|7112.5|7097.5|0
1720791400000|2024-07-12 13:36:40|7112.6|7097.6|7115|7100|7115|7100|7112.6|7097.6|4
1720791410000|2024-07-12 13:36:50|7115.4|7100.4|7116|7101|7116|7101|7115.4|7100.4|1
1720791420000|2024-07-12 13:37:00|7117.3|7102.3|7118|7103|7118.5|7103.5|7117.1|7102.1|13
1720791430000|2024-07-12 13:37:10|7118.4|7103.4|7118.5|7103.5|7119.5|7104.5|7118.4|7103.4|2
1720791440000|2024-07-12 13:37:20|7118.1|7103.1|7121|7106|7121|7106|7118|7103|4
1720791450000|2024-07-12 13:37:30|7121.5|7106.5|7120|7105|7121.5|7106.5|7120|7105|1
1720791460000|2024-07-12 13:37:40|7119.5|7104.5|7120|7105|7120|7105|7119.5|7104.5|0
1720791470000|2024-07-12 13:37:50|7118.5|7103.5|7117.5|7102.5|7118.5|7103.5|7117.5|7102.5|11
1720791480000|2024-07-12 13:38:00|7117|7102|7111.5|7096.5|7118.5|7103.5|7111.1|7096.1|25
1720791490000|2024-07-12 13:38:10|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|0
1720791500000|2024-07-12 13:38:20|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1720791510000|2024-07-12 13:38:30|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113|7098|3
1720791520000|2024-07-12 13:38:40|7114|7099|7114|7099|7114|7099|7114|7099|0
1720791550000|2024-07-12 13:39:10|7116.4|7101.4|7116.9|7101.9|7116.9|7101.9|7116.4|7101.4|3
1720791560000|2024-07-12 13:39:20|7117.5|7102.5|7118|7103|7118|7103|7117.5|7102.5|0
1720791570000|2024-07-12 13:39:30|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|0
1720791590000|2024-07-12 13:39:50|7118|7103|7119|7104|7119.3|7104.3|7117.1|7102.1|4
1720791600000|2024-07-12 13:40:00|||||||||4
1720791610000|2024-07-12 13:40:10|7119.5|7104.5|7114|7099|7122|7107|7113.5|7098.5|14
1720791620000|2024-07-12 13:40:20|||||||||1
1720791670000|2024-07-12 13:41:10|7113|7098|7111.6|7096.6|7113|7098|7111.6|7096.6|1
1720791690000|2024-07-12 13:41:30|7111.5|7096.5|7114|7099|7114|7099|7111.5|7096.5|6
1720791700000|2024-07-12 13:41:40|7113.5|7098.5|7114.5|7099.5|7114.5|7099.5|7113.5|7098.5|0
1720791710000|2024-07-12 13:41:50|7115.8|7100.8|7117.5|7102.5|7117.5|7102.5|7115.8|7100.8|1
1720791720000|2024-07-12 13:42:00|7118|7103|7116|7101|7118|7103|7115.6|7100.6|0
1720791730000|2024-07-12 13:42:10|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1720791740000|2024-07-12 13:42:20|7115.6|7100.6|7116|7101|7116|7101|7115.6|7100.6|0
1720791750000|2024-07-12 13:42:30|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1720791760000|2024-07-12 13:42:40|7116|7101|7115.5|7100.5|7116|7101|7115.5|7100.5|0
1720791770000|2024-07-12 13:42:50|7115|7100|7115|7100|7115|7100|7115|7100|1
1720791780000|2024-07-12 13:43:00|7115.5|7100.5|7117.5|7102.5|7117.5|7102.5|7115.5|7100.5|6
1720791790000|2024-07-12 13:43:10|7118|7103|7119|7104|7119|7104|7118|7103|3
1720791820000|2024-07-12 13:43:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1720791840000|2024-07-12 13:44:00|7119|7104|7119|7104|7119|7104|7119|7104|0
1720791860000|2024-07-12 13:44:20|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|5
1720791880000|2024-07-12 13:44:40|7119|7104|7115.9|7100.9|7119|7104|7115.9|7100.9|3
1720791900000|2024-07-12 13:45:00|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1720791910000|2024-07-12 13:45:10|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|0
1720791930000|2024-07-12 13:45:30|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|5
1720791940000|2024-07-12 13:45:40|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7117|7102|6
1720791950000|2024-07-12 13:45:50|7116.5|7101.5|7115|7100|7116.5|7101.5|7115|7100|0
1720791960000|2024-07-12 13:46:00|7115.9|7100.9|7117.9|7102.9|7117.9|7102.9|7115.9|7100.9|5
1720791970000|2024-07-12 13:46:10|7118|7103|7118.4|7103.4|7118.4|7103.4|7118|7103|2
1720791980000|2024-07-12 13:46:20|||||||||4
1720791990000|2024-07-12 13:46:30|||||||||2
1720792000000|2024-07-12 13:46:40|||||||||1
1720792030000|2024-07-12 13:47:10|7117.9|7102.9|7117|7102|7117.9|7102.9|7117|7102|14
1720792040000|2024-07-12 13:47:20|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|0
1720792050000|2024-07-12 13:47:30|7117|7102|7116.4|7101.4|7117|7102|7115.9|7100.9|5
1720792080000|2024-07-12 13:48:00|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1720792090000|2024-07-12 13:48:10|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|0
1720792100000|2024-07-12 13:48:20|7114.6|7099.6|7114.5|7099.5|7114.6|7099.6|7114.5|7099.5|14
1720792110000|2024-07-12 13:48:30|||||||||1
1720792120000|2024-07-12 13:48:40|7114.9|7099.9|7115.8|7100.8|7115.8|7100.8|7114.9|7099.9|13
1720792130000|2024-07-12 13:48:50|7116.3|7101.3|7116.4|7101.4|7116.4|7101.4|7116|7101|1
1720792150000|2024-07-12 13:49:10|7115|7100|7115|7100|7115|7100|7115|7100|1
1720792170000|2024-07-12 13:49:30|7114.9|7099.9|7114.5|7099.5|7114.9|7099.9|7114.5|7099.5|0
1720792180000|2024-07-12 13:49:40|7112.7|7097.7|7112.4|7097.4|7112.7|7097.7|7111.9|7096.9|9
1720792190000|2024-07-12 13:49:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|2
1720792200000|2024-07-12 13:50:00|7114.4|7099.4|7113.5|7098.5|7114.4|7099.4|7113|7098|2
1720792230000|2024-07-12 13:50:30|7113.4|7098.4|7112.4|7097.4|7113.4|7098.4|7112.4|7097.4|1
1720792260000|2024-07-12 13:51:00|7113.4|7098.4|7112.4|7097.4|7113.4|7098.4|7112.4|7097.4|3
1720792270000|2024-07-12 13:51:10|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|1
1720792280000|2024-07-12 13:51:20|7113.8|7098.8|7112.4|7097.4|7113.9|7098.9|7112.4|7097.4|3
1720792290000|2024-07-12 13:51:30|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1720792300000|2024-07-12 13:51:40|7112.4|7097.4|7112.8|7097.8|7113.4|7098.4|7112.4|7097.4|2
1720792310000|2024-07-12 13:51:50|7112.4|7097.4|7113.4|7098.4|7113.4|7098.4|7112.4|7097.4|3
1720792320000|2024-07-12 13:52:00|7112.5|7097.5|7112.4|7097.4|7112.5|7097.5|7112.4|7097.4|7
1720792330000|2024-07-12 13:52:10|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|5
1720792340000|2024-07-12 13:52:20|7110.5|7095.5|7110.9|7095.9|7110.9|7095.9|7110.5|7095.5|1
1720792350000|2024-07-12 13:52:30|7111|7096|7111|7096|7111|7096|7111|7096|1
1720792360000|2024-07-12 13:52:40|7110.8|7095.8|7109.8|7094.8|7110.8|7095.8|7109.8|7094.8|1
1720792380000|2024-07-12 13:53:00|7109.4|7094.4|7108.5|7093.5|7109.4|7094.4|7108.5|7093.5|3
1720792390000|2024-07-12 13:53:10|7108.4|7093.4|7107.5|7092.5|7108.4|7093.4|7107.5|7092.5|1
1720792400000|2024-07-12 13:53:20|7107.4|7092.4|7110.5|7095.5|7110.5|7095.5|7107.4|7092.4|1
1720792430000|2024-07-12 13:53:50|7108.3|7093.3|7107|7092|7108.3|7093.3|7107|7092|3
1720792440000|2024-07-12 13:54:00|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720792450000|2024-07-12 13:54:10|7106.6|7091.6|7106.5|7091.5|7106.6|7091.6|7106.5|7091.5|0
1720792470000|2024-07-12 13:54:30|7107.5|7092.5|7106.5|7091.5|7107.5|7092.5|7106.5|7091.5|6
1720792490000|2024-07-12 13:54:50|7107|7092|7108.5|7093.5|7108.5|7093.5|7107|7092|4
1720792500000|2024-07-12 13:55:00|7108|7093|7108|7093|7108|7093|7108|7093|0
1720792540000|2024-07-12 13:55:40|7107.5|7092.5|7107.4|7092.4|7107.5|7092.5|7107.4|7092.4|1
1720792560000|2024-07-12 13:56:00|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1720792580000|2024-07-12 13:56:20|7107|7092|7107|7092|7107|7092|7107|7092|0
1720792590000|2024-07-12 13:56:30|7108.5|7093.5|7107.4|7092.4|7108.9|7093.9|7106.5|7091.5|9
1720792600000|2024-07-12 13:56:40|7107.5|7092.5|7109|7094|7109|7094|7107.5|7092.5|2
1720792620000|2024-07-12 13:57:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1720792630000|2024-07-12 13:57:10|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|2
1720792640000|2024-07-12 13:57:20|7111|7096|7111.9|7096.9|7111.9|7096.9|7110.9|7095.9|2
1720792650000|2024-07-12 13:57:30|7112.3|7097.3|7112.4|7097.4|7112.4|7097.4|7112.3|7097.3|0
1720792660000|2024-07-12 13:57:40|7114.3|7099.3|7113.9|7098.9|7114.3|7099.3|7113.9|7098.9|3
1720792670000|2024-07-12 13:57:50|7114.8|7099.8|7114.9|7099.9|7114.9|7099.9|7114.4|7099.4|2
1720792680000|2024-07-12 13:58:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.4|7099.4|0
1720792690000|2024-07-12 13:58:10|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1720792700000|2024-07-12 13:58:20|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1720792710000|2024-07-12 13:58:30|7114.9|7099.9|7115.3|7100.3|7115.3|7100.3|7114.9|7099.9|1
1720792740000|2024-07-12 13:59:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|4
1720792760000|2024-07-12 13:59:20|7115.9|7100.9|7117.4|7102.4|7117.4|7102.4|7115.9|7100.9|8
1720792770000|2024-07-12 13:59:30|7118.3|7103.3|7118.7|7103.7|7118.7|7103.7|7118.3|7103.3|5
1720792790000|2024-07-12 13:59:50|||||||||2
1720792800000|2024-07-12 14:00:00|7118.3|7103.3|7117.8|7102.8|7118.7|7103.7|7117.3|7102.3|2
1720792810000|2024-07-12 14:00:10|7117.7|7102.7|7117.3|7102.3|7117.7|7102.7|7117.3|7102.3|5
1720792820000|2024-07-12 14:00:20|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|1
1720792830000|2024-07-12 14:00:30|7115.7|7100.7|7114.9|7099.9|7115.7|7100.7|7112.3|7097.3|7
1720792850000|2024-07-12 14:00:50|7115.4|7100.4|7119.2|7104.2|7119.2|7104.2|7115.4|7100.4|5
1720792860000|2024-07-12 14:01:00|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|0
1720792870000|2024-07-12 14:01:10|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|1
1720792880000|2024-07-12 14:01:20|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1720792890000|2024-07-12 14:01:30|7121.2|7106.2|7119.8|7104.8|7121.3|7106.3|7119.8|7104.8|2
1720792900000|2024-07-12 14:01:40|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|0
1720792920000|2024-07-12 14:02:00|7120|7105|7123.3|7108.3|7126.2|7111.2|7120|7105|15
1720792930000|2024-07-12 14:02:10|7123.4|7108.4|7124.4|7109.4|7124.8|7109.8|7123.4|7108.4|17
1720792940000|2024-07-12 14:02:20|7124.9|7109.9|7124.4|7109.4|7124.9|7109.9|7124.4|7109.4|0
1720792950000|2024-07-12 14:02:30|7123.9|7108.9|7123.5|7108.5|7123.9|7108.9|7123.5|7108.5|0
1720792960000|2024-07-12 14:02:40|7123.9|7108.9|7123.5|7108.5|7123.9|7108.9|7123.5|7108.5|1
1720792980000|2024-07-12 14:03:00|7123|7108|7120.5|7105.5|7123.4|7108.4|7120.5|7105.5|5
1720792990000|2024-07-12 14:03:10|7120.4|7105.4|7119.9|7104.9|7120.4|7105.4|7119.9|7104.9|1
1720793000000|2024-07-12 14:03:20|7122.4|7107.4|7119.9|7104.9|7122.9|7107.9|7119.9|7104.9|7
1720793010000|2024-07-12 14:03:30|7119|7104|7118.4|7103.4|7119|7104|7118|7103|2
1720793020000|2024-07-12 14:03:40|7118|7103|7115.1|7100.1|7118|7103|7115|7100|6
1720793030000|2024-07-12 14:03:50|7115.5|7100.5|7113.6|7098.6|7115.5|7100.5|7113.6|7098.6|1
1720793040000|2024-07-12 14:04:00|7113.5|7098.5|7114|7099|7114|7099|7113.5|7098.5|1
1720793060000|2024-07-12 14:04:20|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|1
1720793070000|2024-07-12 14:04:30|7112.8|7097.8|7112.5|7097.5|7112.8|7097.8|7111.5|7096.5|6
1720793090000|2024-07-12 14:04:50|7112.1|7097.1|7111.5|7096.5|7112.1|7097.1|7111.5|7096.5|0
1720793100000|2024-07-12 14:05:00|7111.6|7096.6|7111.5|7096.5|7112.5|7097.5|7111.5|7096.5|3
1720793110000|2024-07-12 14:05:10|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|1
1720793120000|2024-07-12 14:05:20|7110.2|7095.2|7110.1|7095.1|7110.2|7095.2|7110.1|7095.1|0
1720793150000|2024-07-12 14:05:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1720793160000|2024-07-12 14:06:00|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|3
1720793170000|2024-07-12 14:06:10|7111.5|7096.5|7110.1|7095.1|7111.5|7096.5|7110.1|7095.1|5
1720793180000|2024-07-12 14:06:20|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1720793210000|2024-07-12 14:06:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|1
1720793220000|2024-07-12 14:07:00|7107.5|7092.5|7106.6|7091.6|7107.5|7092.5|7106.6|7091.6|4
1720793230000|2024-07-12 14:07:10|7107|7092|7107.1|7092.1|7107.1|7092.1|7107|7092|0
1720793250000|2024-07-12 14:07:30|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1720793260000|2024-07-12 14:07:40|7108|7093|7108|7093|7108|7093|7108|7093|4
1720793270000|2024-07-12 14:07:50|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|4
1720793290000|2024-07-12 14:08:10|7106.3|7091.3|7107|7092|7107|7092|7106.2|7091.2|3
1720793300000|2024-07-12 14:08:20|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1720793310000|2024-07-12 14:08:30|7105.7|7090.7|7105.2|7090.2|7105.7|7090.7|7105.2|7090.2|1
1720793340000|2024-07-12 14:09:00|7104.8|7089.8|7103.2|7088.2|7104.8|7089.8|7103.2|7088.2|5
1720793350000|2024-07-12 14:09:10|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1720793400000|2024-07-12 14:10:00|7103.2|7088.2|7104.2|7089.2|7105.7|7090.7|7103.2|7088.2|8
1720793410000|2024-07-12 14:10:10|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1720793420000|2024-07-12 14:10:20|7103.2|7088.2|7103.7|7088.7|7103.7|7088.7|7103.2|7088.2|0
1720793430000|2024-07-12 14:10:30|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|3
1720793450000|2024-07-12 14:10:50|7104.6|7089.6|7100.9|7085.9|7104.7|7089.7|7100.9|7085.9|7
1720793460000|2024-07-12 14:11:00|7100.7|7085.7|7100.2|7085.2|7100.7|7085.7|7100.2|7085.2|2
1720793470000|2024-07-12 14:11:10|7100.7|7085.7|7100.2|7085.2|7100.7|7085.7|7100.2|7085.2|0
1720793480000|2024-07-12 14:11:20|7100.7|7085.7|7100.2|7085.2|7100.7|7085.7|7100.2|7085.2|0
1720793490000|2024-07-12 14:11:30|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|2
1720793510000|2024-07-12 14:11:50|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1720793530000|2024-07-12 14:12:10|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|4
1720793550000|2024-07-12 14:12:30|7100.1|7085.1|7099.2|7084.2|7100.1|7085.1|7099.2|7084.2|2
1720793600000|2024-07-12 14:13:20|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1720793630000|2024-07-12 14:13:50|7096.5|7081.5|7099.1|7084.1|7099.7|7084.7|7096.5|7081.5|7
1720793640000|2024-07-12 14:14:00|7099.6|7084.6|7100.7|7085.7|7100.7|7085.7|7099.6|7084.6|4
1720793650000|2024-07-12 14:14:10|7102.1|7087.1|7101.2|7086.2|7102.1|7087.1|7099.2|7084.2|11
1720793660000|2024-07-12 14:14:20|7102.2|7087.2|7100.5|7085.5|7102.2|7087.2|7099.1|7084.1|11
1720793670000|2024-07-12 14:14:30|7099.1|7084.1|7098.6|7083.6|7099.1|7084.1|7098.6|7083.6|4
1720793680000|2024-07-12 14:14:40|7097.7|7082.7|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|4
1720793690000|2024-07-12 14:14:50|7095.7|7080.7|7095.2|7080.2|7095.7|7080.7|7095.2|7080.2|2
1720793710000|2024-07-12 14:15:10|7094.3|7079.3|7093.2|7078.2|7094.3|7079.3|7093.2|7078.2|5
1720793720000|2024-07-12 14:15:20|7092.7|7077.7|7091.2|7076.2|7092.7|7077.7|7091.2|7076.2|2
1720793770000|2024-07-12 14:16:10|7090.8|7075.8|7090.2|7075.2|7090.8|7075.8|7090.2|7075.2|2
1720793780000|2024-07-12 14:16:20|7094.2|7079.2|7092.3|7077.3|7094.2|7079.2|7092.3|7077.3|5
1720793790000|2024-07-12 14:16:30|7092.2|7077.2|7093.3|7078.3|7093.3|7078.3|7092.2|7077.2|2
1720793800000|2024-07-12 14:16:40|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|0
1720793820000|2024-07-12 14:17:00|7091.8|7076.8|7091.1|7076.1|7091.8|7076.8|7091.1|7076.1|2
1720793830000|2024-07-12 14:17:10|7090.7|7075.7|7089.2|7074.2|7090.7|7075.7|7089.2|7074.2|12
1720793880000|2024-07-12 14:18:00|7089.7|7074.7|7087.3|7072.3|7089.7|7074.7|7087.3|7072.3|11
1720793890000|2024-07-12 14:18:10|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|6
1720793900000|2024-07-12 14:18:20|7086.3|7071.3|7088.8|7073.8|7088.8|7073.8|7086.3|7071.3|9
1720793930000|2024-07-12 14:18:50|7088.3|7073.3|7088.3|7073.3|7088.8|7073.8|7088.3|7073.3|1
1720793970000|2024-07-12 14:19:30|7090.7|7075.7|7091.8|7076.8|7091.8|7076.8|7090.7|7075.7|1
1720793980000|2024-07-12 14:19:40|7093.2|7078.2|7093.7|7078.7|7093.7|7078.7|7093.2|7078.2|0
1720794000000|2024-07-12 14:20:00|7092.8|7077.8|7093.2|7078.2|7093.7|7078.7|7092.7|7077.7|2
1720794010000|2024-07-12 14:20:10|7092.8|7077.8|7091.7|7076.7|7092.8|7077.8|7091.7|7076.7|1
1720794020000|2024-07-12 14:20:20|7089.8|7074.8|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|1
1720794030000|2024-07-12 14:20:30|7089.7|7074.7|7088.8|7073.8|7089.7|7074.7|7088.8|7073.8|1
1720794040000|2024-07-12 14:20:40|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1720794060000|2024-07-12 14:21:00|7089.4|7074.4|7087.9|7072.9|7089.4|7074.4|7087.9|7072.9|3
1720794070000|2024-07-12 14:21:10|7087.4|7072.4|7088.4|7073.4|7088.4|7073.4|7087.4|7072.4|0
1720794080000|2024-07-12 14:21:20|7087.8|7072.8|7087.4|7072.4|7087.8|7072.8|7087.4|7072.4|1
1720794090000|2024-07-12 14:21:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1720794100000|2024-07-12 14:21:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1720794110000|2024-07-12 14:21:50|7087.4|7072.4|7086.4|7071.4|7087.4|7072.4|7086.4|7071.4|17
1720794120000|2024-07-12 14:22:00|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1720794130000|2024-07-12 14:22:10|7086.9|7071.9|7087.4|7072.4|7087.9|7072.9|7086.9|7071.9|3
1720794140000|2024-07-12 14:22:20|||||||||1
1720794150000|2024-07-12 14:22:30|||||||||4
1720794170000|2024-07-12 14:22:50|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1720794180000|2024-07-12 14:23:00|7087.3|7072.3|7086.9|7071.9|7087.3|7072.3|7086.4|7071.4|3
1720794190000|2024-07-12 14:23:10|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7086.9|7071.9|3
1720794200000|2024-07-12 14:23:20|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1720794210000|2024-07-12 14:23:30|7087|7072|7087.9|7072.9|7087.9|7072.9|7087|7072|3
1720794220000|2024-07-12 14:23:40|7088.7|7073.7|7089.8|7074.8|7089.8|7074.8|7088.7|7073.7|7
1720794230000|2024-07-12 14:23:50|7089.4|7074.4|7088.9|7073.9|7089.4|7074.4|7088.9|7073.9|0
1720794240000|2024-07-12 14:24:00|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|1
1720794250000|2024-07-12 14:24:10|7089.9|7074.9|7091.4|7076.4|7091.4|7076.4|7089.9|7074.9|1
1720794260000|2024-07-12 14:24:20|7091.8|7076.8|7091.9|7076.9|7091.9|7076.9|7091.8|7076.8|0
1720794270000|2024-07-12 14:24:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1720794280000|2024-07-12 14:24:40|7088.8|7073.8|7086.4|7071.4|7088.8|7073.8|7086.4|7071.4|15
1720794290000|2024-07-12 14:24:50|7086.5|7071.5|7091|7076|7091.9|7076.9|7086.5|7071.5|18
1720794300000|2024-07-12 14:25:00|7090.9|7075.9|7091.4|7076.4|7092.4|7077.4|7090.9|7075.9|4
1720794320000|2024-07-12 14:25:20|7090.9|7075.9|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|0
1720794330000|2024-07-12 14:25:30|7091.3|7076.3|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|0
1720794340000|2024-07-12 14:25:40|7090.9|7075.9|7090|7075|7090.9|7075.9|7090|7075|9
1720794350000|2024-07-12 14:25:50|7089.5|7074.5|7089|7074|7090.4|7075.4|7089|7074|3
1720794360000|2024-07-12 14:26:00|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|1
1720794370000|2024-07-12 14:26:10|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|2
1720794400000|2024-07-12 14:26:40|7088|7073|7088.5|7073.5|7088.5|7073.5|7088|7073|0
1720794410000|2024-07-12 14:26:50|||||||||6
1720794440000|2024-07-12 14:27:20|7090|7075|7090.4|7075.4|7090.4|7075.4|7090|7075|1
1720794450000|2024-07-12 14:27:30|7089.5|7074.5|7088.9|7073.9|7089.5|7074.5|7088|7073|3
1720794460000|2024-07-12 14:27:40|7089|7074|7088.4|7073.4|7090|7075|7088.4|7073.4|3
1720794470000|2024-07-12 14:27:50|7088|7073|7087.9|7072.9|7088|7073|7087.9|7072.9|1
1720794480000|2024-07-12 14:28:00|7088.4|7073.4|7088|7073|7088.4|7073.4|7088|7073|2
1720794490000|2024-07-12 14:28:10|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1720794500000|2024-07-12 14:28:20|7089.4|7074.4|7088.5|7073.5|7089.4|7074.4|7088.5|7073.5|2
1720794510000|2024-07-12 14:28:30|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1720794520000|2024-07-12 14:28:40|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1720794530000|2024-07-12 14:28:50|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|4
1720794560000|2024-07-12 14:29:20|7089.5|7074.5|7088.9|7073.9|7089.5|7074.5|7088.9|7073.9|1
1720794570000|2024-07-12 14:29:30|7089.3|7074.3|7088.4|7073.4|7089.3|7074.3|7088.4|7073.4|4
1720794580000|2024-07-12 14:29:40|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1720794600000|2024-07-12 14:30:00|7086.5|7071.5|7076.2|7061.2|7086.5|7071.5|7074.6|7059.6|30
1720794610000|2024-07-12 14:30:10|7075.7|7060.7|7075.7|7060.7|7076.2|7061.2|7075.7|7060.7|2
1720794620000|2024-07-12 14:30:20|7076.1|7061.1|7074.6|7059.6|7076.1|7061.1|7074.6|7059.6|12
1720794630000|2024-07-12 14:30:30|7074.7|7059.7|7074.5|7059.5|7074.7|7059.7|7074.1|7059.1|1
1720794640000|2024-07-12 14:30:40|7075.5|7060.5|7072|7057|7075.5|7060.5|7069|7054|76
1720794650000|2024-07-12 14:30:50|7071.1|7056.1|7075|7060|7076|7061|7070.6|7055.6|23
1720794660000|2024-07-12 14:31:00|7075.4|7060.4|7074.9|7059.9|7075.4|7060.4|7073.9|7058.9|4
1720794670000|2024-07-12 14:31:10|7074.5|7059.5|7075.9|7060.9|7076|7061|7074.4|7059.4|45
1720794680000|2024-07-12 14:31:20|7075.8|7060.8|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|2
1720794690000|2024-07-12 14:31:30|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|3
1720794700000|2024-07-12 14:31:40|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1720794710000|2024-07-12 14:31:50|7078.4|7063.4|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|5
1720794720000|2024-07-12 14:32:00|7076.9|7061.9|7077.3|7062.3|7077.9|7062.9|7076.9|7061.9|1
1720794730000|2024-07-12 14:32:10|||||||||2
1720794740000|2024-07-12 14:32:20|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|2
1720794750000|2024-07-12 14:32:30|7077.9|7062.9|7078.4|7063.4|7078.9|7063.9|7077.9|7062.9|1
1720794760000|2024-07-12 14:32:40|7078.3|7063.3|7080.6|7065.6|7086|7071|7077.4|7062.4|80
1720794770000|2024-07-12 14:32:50|7081|7066|7080.6|7065.6|7081|7066|7080.6|7065.6|0
1720794780000|2024-07-12 14:33:00|7080.1|7065.1|7084.4|7069.4|7084.4|7069.4|7080|7065|2
1720794790000|2024-07-12 14:33:10|7085|7070|7087|7072|7087|7072|7085|7070|2
1720794800000|2024-07-12 14:33:20|7087.1|7072.1|7089.8|7074.8|7089.8|7074.8|7087.1|7072.1|3
1720794810000|2024-07-12 14:33:30|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7089.6|7074.6|3
1720794820000|2024-07-12 14:33:40|7089.6|7074.6|7087.7|7072.7|7089.6|7074.6|7087.7|7072.7|4
1720794830000|2024-07-12 14:33:50|7087.2|7072.2|7089.9|7074.9|7089.9|7074.9|7087.2|7072.2|8
1720794840000|2024-07-12 14:34:00|7090.1|7075.1|7090.6|7075.6|7090.6|7075.6|7090.1|7075.1|1
1720794850000|2024-07-12 14:34:10|||||||||1
1720794860000|2024-07-12 14:34:20|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.1|7077.1|3
1720794870000|2024-07-12 14:34:30|7095.2|7080.2|7091.7|7076.7|7095.6|7080.6|7090.7|7075.7|19
1720794880000|2024-07-12 14:34:40|7090.8|7075.8|7092.7|7077.7|7093.2|7078.2|7090.8|7075.8|6
1720794890000|2024-07-12 14:34:50|7091.9|7076.9|7090.8|7075.8|7092.7|7077.7|7090.8|7075.8|3
1720794900000|2024-07-12 14:35:00|7091.2|7076.2|7093.1|7078.1|7093.1|7078.1|7091.2|7076.2|2
1720794910000|2024-07-12 14:35:10|7093.2|7078.2|7092.2|7077.2|7093.2|7078.2|7092.2|7077.2|1
1720794920000|2024-07-12 14:35:20|7093.2|7078.2|7095.2|7080.2|7095.2|7080.2|7093.2|7078.2|1
1720794930000|2024-07-12 14:35:30|7097.2|7082.2|7096.2|7081.2|7097.2|7082.2|7096.2|7081.2|1
1720794940000|2024-07-12 14:35:40|7095.8|7080.8|7094.9|7079.9|7095.8|7080.8|7094.9|7079.9|1
1720794950000|2024-07-12 14:35:50|7095.2|7080.2|7095.3|7080.3|7095.3|7080.3|7095.2|7080.2|0
1720794960000|2024-07-12 14:36:00|7095.8|7080.8|7096.3|7081.3|7096.3|7081.3|7095.8|7080.8|2
1720794980000|2024-07-12 14:36:20|||||||||1
1720794990000|2024-07-12 14:36:30|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|3
1720795000000|2024-07-12 14:36:40|7098.6|7083.6|7101|7086|7101|7086|7098.6|7083.6|2
1720795010000|2024-07-12 14:36:50|7100.1|7085.1|7101.1|7086.1|7101.1|7086.1|7100.1|7085.1|3
1720795020000|2024-07-12 14:37:00|7100.6|7085.6|7100.1|7085.1|7100.6|7085.6|7100.1|7085.1|1
1720795040000|2024-07-12 14:37:20|7099.6|7084.6|7103.1|7088.1|7103.1|7088.1|7099.6|7084.6|19
1720795050000|2024-07-12 14:37:30|7102.6|7087.6|7102.2|7087.2|7103.1|7088.1|7102.2|7087.2|1
1720795060000|2024-07-12 14:37:40|7102.7|7087.7|7105.1|7090.1|7105.6|7090.6|7102.7|7087.7|5
1720795070000|2024-07-12 14:37:50|7102.7|7087.7|7104.1|7089.1|7104.1|7089.1|7102.7|7087.7|4
1720795080000|2024-07-12 14:38:00|7105.1|7090.1|7105.1|7090.1|7105.6|7090.6|7104.7|7089.7|2
1720795120000|2024-07-12 14:38:40|7104.6|7089.6|7105.1|7090.1|7105.6|7090.6|7104.1|7089.1|12
1720795130000|2024-07-12 14:38:50|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|4
1720795140000|2024-07-12 14:39:00|7104.7|7089.7|7108.1|7093.1|7109.1|7094.1|7104.7|7089.7|37
1720795150000|2024-07-12 14:39:10|7107.6|7092.6|7109.2|7094.2|7110.6|7095.6|7107.6|7092.6|7
1720795160000|2024-07-12 14:39:20|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.2|7094.2|0
1720795180000|2024-07-12 14:39:40|7108.3|7093.3|7108.1|7093.1|7108.3|7093.3|7108.1|7093.1|1
1720795190000|2024-07-12 14:39:50|7108.2|7093.2|7111.1|7096.1|7111.1|7096.1|7108.2|7093.2|13
1720795200000|2024-07-12 14:40:00|7111.6|7096.6|7112.5|7097.5|7112.6|7097.6|7111.6|7096.6|4
1720795210000|2024-07-12 14:40:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7112.6|7097.6|2
1720795220000|2024-07-12 14:40:20|7113.5|7098.5|7113.1|7098.1|7113.5|7098.5|7113.1|7098.1|2
1720795230000|2024-07-12 14:40:30|7112.6|7097.6|7114.1|7099.1|7114.1|7099.1|7111.6|7096.6|4
1720795250000|2024-07-12 14:40:50|7114.5|7099.5|7115.1|7100.1|7116.5|7101.5|7114.5|7099.5|2
1720795270000|2024-07-12 14:41:10|7115|7100|7112.1|7097.1|7115|7100|7112.1|7097.1|87
1720795280000|2024-07-12 14:41:20|||||||||1
1720795310000|2024-07-12 14:41:50|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|2
1720795320000|2024-07-12 14:42:00|7111.1|7096.1|7112.6|7097.6|7115.3|7100.3|7108.7|7093.7|15
1720795330000|2024-07-12 14:42:10|7112.1|7097.1|7111.6|7096.6|7112.6|7097.6|7111.6|7096.6|0
1720795340000|2024-07-12 14:42:20|||||||||2
1720795350000|2024-07-12 14:42:30|7111.1|7096.1|7113.5|7098.5|7113.5|7098.5|7111.1|7096.1|12
1720795370000|2024-07-12 14:42:50|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1720795390000|2024-07-12 14:43:10|7112.6|7097.6|7114.5|7099.5|7114.5|7099.5|7112.6|7097.6|5
1720795400000|2024-07-12 14:43:20|7113.6|7098.6|7114.6|7099.6|7115|7100|7113.6|7098.6|1
1720795410000|2024-07-12 14:43:30|7115|7100|7115|7100|7115|7100|7115|7100|1
1720795420000|2024-07-12 14:43:40|7115.5|7100.5|7115|7100|7115.5|7100.5|7115|7100|0
1720795430000|2024-07-12 14:43:50|7114.1|7099.1|7113.6|7098.6|7114.1|7099.1|7113.6|7098.6|0
1720795440000|2024-07-12 14:44:00|7113.7|7098.7|7115.5|7100.5|7115.5|7100.5|7113.7|7098.7|2
1720795460000|2024-07-12 14:44:20|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1720795480000|2024-07-12 14:44:40|7115.5|7100.5|7117.9|7102.9|7117.9|7102.9|7115.5|7100.5|1
1720795490000|2024-07-12 14:44:50|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|0
1720795520000|2024-07-12 14:45:20|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1720795530000|2024-07-12 14:45:30|7118.6|7103.6|7119.1|7104.1|7119.5|7104.5|7117.2|7102.2|6
1720795540000|2024-07-12 14:45:40|7119|7104|7119|7104|7119|7104|7119|7104|0
1720795550000|2024-07-12 14:45:50|7118.6|7103.6|7117.6|7102.6|7118.6|7103.6|7117.6|7102.6|4
1720795560000|2024-07-12 14:46:00|||||||||1
1720795570000|2024-07-12 14:46:10|7118.4|7103.4|7119.6|7104.6|7119.6|7104.6|7118.4|7103.4|3
1720795580000|2024-07-12 14:46:20|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|1
1720795590000|2024-07-12 14:46:30|7117.3|7102.3|7115|7100|7117.3|7102.3|7113.8|7098.8|16
1720795600000|2024-07-12 14:46:40|7114.7|7099.7|7114.2|7099.2|7115.2|7100.2|7114.2|7099.2|0
1720795610000|2024-07-12 14:46:50|7114.7|7099.7|7116.1|7101.1|7116.1|7101.1|7114.7|7099.7|3
1720795620000|2024-07-12 14:47:00|7116.2|7101.2|7114.8|7099.8|7116.2|7101.2|7114.8|7099.8|0
1720795630000|2024-07-12 14:47:10|7114.3|7099.3|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|2
1720795640000|2024-07-12 14:47:20|||||||||1
1720795660000|2024-07-12 14:47:40|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|3
1720795670000|2024-07-12 14:47:50|7112.6|7097.6|7112.2|7097.2|7112.7|7097.7|7112.2|7097.2|2
1720795680000|2024-07-12 14:48:00|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1720795690000|2024-07-12 14:48:10|7114.6|7099.6|7116.7|7101.7|7116.7|7101.7|7114.6|7099.6|2
1720795700000|2024-07-12 14:48:20|7117.1|7102.1|7117.7|7102.7|7118.1|7103.1|7117.1|7102.1|6
1720795710000|2024-07-12 14:48:30|7116.8|7101.8|7117.1|7102.1|7117.1|7102.1|7116.1|7101.1|2
1720795730000|2024-07-12 14:48:50|7116.1|7101.1|7115.1|7100.1|7116.1|7101.1|7115.1|7100.1|0
1720795740000|2024-07-12 14:49:00|7114.6|7099.6|7113.2|7098.2|7114.6|7099.6|7113.2|7098.2|7
1720795750000|2024-07-12 14:49:10|7112.1|7097.1|7113.2|7098.2|7113.6|7098.6|7111.6|7096.6|7
1720795760000|2024-07-12 14:49:20|7114.8|7099.8|7116.1|7101.1|7116.6|7101.6|7114.8|7099.8|2
1720795770000|2024-07-12 14:49:30|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1720795780000|2024-07-12 14:49:40|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|1
1720795800000|2024-07-12 14:50:00|7116.1|7101.1|7117.6|7102.6|7118.1|7103.1|7116.1|7101.1|2
1720795810000|2024-07-12 14:50:10|7117.1|7102.1|7116.6|7101.6|7117.6|7102.6|7116.6|7101.6|1
1720795830000|2024-07-12 14:50:30|7116.2|7101.2|7115.7|7100.7|7116.2|7101.2|7115.7|7100.7|1
1720795840000|2024-07-12 14:50:40|7116.1|7101.1|7116.6|7101.6|7116.6|7101.6|7116.1|7101.1|1
1720795850000|2024-07-12 14:50:50|7116.1|7101.1|7116.1|7101.1|7116.6|7101.6|7116.1|7101.1|1
1720795860000|2024-07-12 14:51:00|7115.7|7100.7|7110.8|7095.8|7116.1|7101.1|7110.6|7095.6|9
1720795870000|2024-07-12 14:51:10|7110.3|7095.3|7106.4|7091.4|7111.6|7096.6|7106.4|7091.4|16
1720795880000|2024-07-12 14:51:20|7106.3|7091.3|7110.6|7095.6|7110.6|7095.6|7106.3|7091.3|15
1720795890000|2024-07-12 14:51:30|7111.1|7096.1|7110.3|7095.3|7111.1|7096.1|7109.8|7094.8|0
1720795900000|2024-07-12 14:51:40|7111.1|7096.1|7108.8|7093.8|7111.1|7096.1|7108.8|7093.8|3
1720795910000|2024-07-12 14:51:50|7109.2|7094.2|7108.8|7093.8|7109.2|7094.2|7108.8|7093.8|0
1720795920000|2024-07-12 14:52:00|7109.2|7094.2|7113.6|7098.6|7114.1|7099.1|7109.2|7094.2|6
1720795930000|2024-07-12 14:52:10|7114.1|7099.1|7113.7|7098.7|7114.1|7099.1|7113.7|7098.7|0
1720795950000|2024-07-12 14:52:30|7113.8|7098.8|7113.2|7098.2|7113.8|7098.8|7111.8|7096.8|2
1720795960000|2024-07-12 14:52:40|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|0
1720795970000|2024-07-12 14:52:50|7117.1|7102.1|7115.7|7100.7|7117.6|7102.6|7115.7|7100.7|16
1720795980000|2024-07-12 14:53:00|7115.3|7100.3|7116.2|7101.2|7116.8|7101.8|7115.2|7100.2|3
1720795990000|2024-07-12 14:53:10|7115.8|7100.8|7116.7|7101.7|7116.7|7101.7|7115.8|7100.8|0
1720796000000|2024-07-12 14:53:20|7116.3|7101.3|7116.7|7101.7|7116.7|7101.7|7116.3|7101.3|1
1720796020000|2024-07-12 14:53:40|7116.3|7101.3|7117.8|7102.8|7118.7|7103.7|7115.8|7100.8|9
1720796040000|2024-07-12 14:54:00|7117.2|7102.2|7116.8|7101.8|7117.2|7102.2|7116.8|7101.8|0
1720796060000|2024-07-12 14:54:20|7118.1|7103.1|7118.2|7103.2|7118.2|7103.2|7118.1|7103.1|1
1720796070000|2024-07-12 14:54:30|7118.3|7103.3|7117.3|7102.3|7118.3|7103.3|7117.3|7102.3|0
1720796080000|2024-07-12 14:54:40|7116.9|7101.9|7116.8|7101.8|7116.9|7101.9|7116.8|7101.8|0
1720796110000|2024-07-12 14:55:10|7116.4|7101.4|7113.9|7098.9|7116.4|7101.4|7113.9|7098.9|4
1720796120000|2024-07-12 14:55:20|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1720796140000|2024-07-12 14:55:40|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1720796160000|2024-07-12 14:56:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|3
1720796170000|2024-07-12 14:56:10|7114.3|7099.3|7113.8|7098.8|7114.3|7099.3|7113.8|7098.8|1
1720796210000|2024-07-12 14:56:50|7113.9|7098.9|7111.3|7096.3|7116.2|7101.2|7110.4|7095.4|34
1720796220000|2024-07-12 14:57:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1720796230000|2024-07-12 14:57:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|10
1720796240000|2024-07-12 14:57:20|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|1
1720796250000|2024-07-12 14:57:30|7108.2|7093.2|7111|7096|7111.1|7096.1|7108.2|7093.2|9
1720796260000|2024-07-12 14:57:40|7111.5|7096.5|7113.1|7098.1|7113.1|7098.1|7111.5|7096.5|2
1720796270000|2024-07-12 14:57:50|7113.6|7098.6|7115.6|7100.6|7115.6|7100.6|7113.6|7098.6|1
1720796280000|2024-07-12 14:58:00|7115.8|7100.8|7114.3|7099.3|7115.8|7100.8|7114.3|7099.3|0
1720796290000|2024-07-12 14:58:10|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1720796310000|2024-07-12 14:58:30|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1720796320000|2024-07-12 14:58:40|7113.7|7098.7|7115.2|7100.2|7116.1|7101.1|7113.3|7098.3|6
1720796330000|2024-07-12 14:58:50|7114.8|7099.8|7114.7|7099.7|7114.8|7099.8|7114.7|7099.7|0
1720796340000|2024-07-12 14:59:00|7114.3|7099.3|7114.8|7099.8|7114.8|7099.8|7114.2|7099.2|0
1720796360000|2024-07-12 14:59:20|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1720796370000|2024-07-12 14:59:30|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1720796380000|2024-07-12 14:59:40|7114.8|7099.8|7114.3|7099.3|7114.8|7099.8|7114.3|7099.3|2
1720796390000|2024-07-12 14:59:50|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1720796410000|2024-07-12 15:00:10|7113.3|7098.3|7110.3|7095.3|7114.8|7099.8|7109.8|7094.8|21
1720796420000|2024-07-12 15:00:20|7109.8|7094.8|7111.2|7096.2|7111.2|7096.2|7109.8|7094.8|4
1720796430000|2024-07-12 15:00:30|7110.8|7095.8|7111.6|7096.6|7111.6|7096.6|7110.7|7095.7|1
1720796440000|2024-07-12 15:00:40|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1720796460000|2024-07-12 15:01:00|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.2|7098.2|11
1720796490000|2024-07-12 15:01:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1720796510000|2024-07-12 15:01:50|7111.6|7096.6|7117|7102|7117|7102|7111.6|7096.6|25
1720796520000|2024-07-12 15:02:00|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7116.6|7101.6|0
1720796530000|2024-07-12 15:02:10|7118.1|7103.1|7118.6|7103.6|7118.6|7103.6|7117.6|7102.6|2
1720796550000|2024-07-12 15:02:30|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1720796560000|2024-07-12 15:02:40|7120.8|7105.8|7122.5|7107.5|7123|7108|7120.8|7105.8|17
1720796570000|2024-07-12 15:02:50|7123|7108|7122.1|7107.1|7123|7108|7122.1|7107.1|1
1720796580000|2024-07-12 15:03:00|7124.3|7109.3|7132.8|7117.8|7133.8|7118.8|7124.3|7109.3|66
1720796590000|2024-07-12 15:03:10|7133.3|7118.3|7133.3|7118.3|7133.8|7118.8|7132.8|7117.8|11
1720796600000|2024-07-12 15:03:20|7133.8|7118.8|7132.8|7117.8|7133.8|7118.8|7132|7117|6
1720796610000|2024-07-12 15:03:30|7133.3|7118.3|7134.3|7119.3|7134.3|7119.3|7133.3|7118.3|9
1720796620000|2024-07-12 15:03:40|7134.8|7119.8|7136.3|7121.3|7136.3|7121.3|7134.8|7119.8|2
1720796630000|2024-07-12 15:03:50|7135.8|7120.8|7134.8|7119.8|7135.8|7120.8|7134.8|7119.8|1
1720796640000|2024-07-12 15:04:00|7134.4|7119.4|7134.3|7119.3|7134.8|7119.8|7134.3|7119.3|1
1720796650000|2024-07-12 15:04:10|7133.9|7118.9|7134.8|7119.8|7135.3|7120.3|7133.8|7118.8|15
1720796660000|2024-07-12 15:04:20|7135.2|7120.2|7131.9|7116.9|7135.3|7120.3|7131.4|7116.4|4
1720796670000|2024-07-12 15:04:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1720796680000|2024-07-12 15:04:40|7131.9|7116.9|7132.3|7117.3|7132.3|7117.3|7131.9|7116.9|6
1720796690000|2024-07-12 15:04:50|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1720796700000|2024-07-12 15:05:00|7132.3|7117.3|7134.8|7119.8|7135|7120|7132.3|7117.3|14
1720796710000|2024-07-12 15:05:10|7135.3|7120.3|7138.8|7123.8|7139.3|7124.3|7135.3|7120.3|5
1720796720000|2024-07-12 15:05:20|7139.7|7124.7|7140.2|7125.2|7141|7126|7139.7|7124.7|41
1720796730000|2024-07-12 15:05:30|7140.1|7125.1|7135.8|7120.8|7140.1|7125.1|7135.8|7120.8|18
1720796740000|2024-07-12 15:05:40|7133.1|7118.1|7130.3|7115.3|7133.1|7118.1|7130.3|7115.3|9
1720796750000|2024-07-12 15:05:50|7129.8|7114.8|7130.3|7115.3|7130.3|7115.3|7129.8|7114.8|2
1720796760000|2024-07-12 15:06:00|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|3
1720796770000|2024-07-12 15:06:10|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|2
1720796780000|2024-07-12 15:06:20|7133.3|7118.3|7132.8|7117.8|7133.3|7118.3|7132.8|7117.8|12
1720796790000|2024-07-12 15:06:30|7132.3|7117.3|7132.7|7117.7|7132.7|7117.7|7132.3|7117.3|1
1720796800000|2024-07-12 15:06:40|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1720796810000|2024-07-12 15:06:50|7132.3|7117.3|7130.3|7115.3|7132.3|7117.3|7130.3|7115.3|1
1720796830000|2024-07-12 15:07:10|7129.9|7114.9|7130.8|7115.8|7131.3|7116.3|7129.8|7114.8|9
1720796840000|2024-07-12 15:07:20|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|2
1720796870000|2024-07-12 15:07:50|7130.9|7115.9|7130.3|7115.3|7130.9|7115.9|7130.3|7115.3|3
1720796880000|2024-07-12 15:08:00|7129.9|7114.9|7129.8|7114.8|7129.9|7114.9|7129.8|7114.8|0
1720796890000|2024-07-12 15:08:10|7132.3|7117.3|7133.3|7118.3|7133.8|7118.8|7132.3|7117.3|4
1720796900000|2024-07-12 15:08:20|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1720796910000|2024-07-12 15:08:30|7132|7117|7131.8|7116.8|7132|7117|7131.8|7116.8|4
1720796920000|2024-07-12 15:08:40|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1720796940000|2024-07-12 15:09:00|7130.8|7115.8|7131.8|7116.8|7131.8|7116.8|7130.3|7115.3|2
1720796950000|2024-07-12 15:09:10|7132.3|7117.3|7132.8|7117.8|7132.8|7117.8|7131.8|7116.8|3
1720796960000|2024-07-12 15:09:20|7132.4|7117.4|7132.3|7117.3|7132.4|7117.4|7132.3|7117.3|0
1720796980000|2024-07-12 15:09:40|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.4|7115.4|3
1720797000000|2024-07-12 15:10:00|7132.4|7117.4|7130.8|7115.8|7132.4|7117.4|7130.8|7115.8|7
1720797010000|2024-07-12 15:10:10|||||||||2
1720797030000|2024-07-12 15:10:30|7128.4|7113.4|7126.4|7111.4|7128.4|7113.4|7126.4|7111.4|21
1720797040000|2024-07-12 15:10:40|7126.3|7111.3|7123.9|7108.9|7126.3|7111.3|7123.9|7108.9|5
1720797050000|2024-07-12 15:10:50|7125.2|7110.2|7124.4|7109.4|7125.4|7110.4|7124.4|7109.4|5
1720797060000|2024-07-12 15:11:00|7124|7109|7123.9|7108.9|7124|7109|7123.9|7108.9|2
1720797070000|2024-07-12 15:11:10|7125.2|7110.2|7124.9|7109.9|7125.4|7110.4|7124.9|7109.9|3
1720797080000|2024-07-12 15:11:20|7125.5|7110.5|7126|7111|7127.4|7112.4|7125.5|7110.5|2
1720797110000|2024-07-12 15:11:50|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1720797120000|2024-07-12 15:12:00|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1720797140000|2024-07-12 15:12:20|7125|7110|7124.5|7109.5|7125|7110|7124|7109|6
1720797150000|2024-07-12 15:12:30|7124.7|7109.7|7127|7112|7127|7112|7124.7|7109.7|8
1720797160000|2024-07-12 15:12:40|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|1
1720797180000|2024-07-12 15:13:00|7127|7112|7129.9|7114.9|7129.9|7114.9|7127|7112|3
1720797190000|2024-07-12 15:13:10|7129.5|7114.5|7129.9|7114.9|7129.9|7114.9|7129.5|7114.5|2
1720797210000|2024-07-12 15:13:30|7129.5|7114.5|7131.9|7116.9|7131.9|7116.9|7129.5|7114.5|1
1720797220000|2024-07-12 15:13:40|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1720797230000|2024-07-12 15:13:50|7132|7117|7132|7117|7132|7117|7132|7117|0
1720797240000|2024-07-12 15:14:00|7131.5|7116.5|7126|7111|7131.5|7116.5|7126|7111|3
1720797250000|2024-07-12 15:14:10|7125|7110|7125|7110|7125|7110|7125|7110|2
1720797260000|2024-07-12 15:14:20|7124.5|7109.5|7123.5|7108.5|7124.5|7109.5|7123.5|7108.5|0
1720797270000|2024-07-12 15:14:30|7123|7108|7122.2|7107.2|7123|7108|7122.2|7107.2|5
1720797280000|2024-07-12 15:14:40|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|1
1720797290000|2024-07-12 15:14:50|7121.2|7106.2|7121.1|7106.1|7121.2|7106.2|7121|7106|1
1720797300000|2024-07-12 15:15:00|7119.7|7104.7|7119.1|7104.1|7119.7|7104.7|7119.1|7104.1|2
1720797310000|2024-07-12 15:15:10|7118.7|7103.7|7118.1|7103.1|7118.7|7103.7|7118.1|7103.1|0
1720797320000|2024-07-12 15:15:20|7117.1|7102.1|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|1
1720797330000|2024-07-12 15:15:30|7114.3|7099.3|7112.7|7097.7|7114.3|7099.3|7111.2|7096.2|23
1720797340000|2024-07-12 15:15:40|7113.1|7098.1|7113.1|7098.1|7114.6|7099.6|7113.1|7098.1|5
1720797350000|2024-07-12 15:15:50|7113.3|7098.3|7113.7|7098.7|7114.6|7099.6|7113.3|7098.3|1
1720797360000|2024-07-12 15:16:00|7116.6|7101.6|7116.6|7101.6|7117.6|7102.6|7116.6|7101.6|5
1720797370000|2024-07-12 15:16:10|7116.7|7101.7|7117.6|7102.6|7117.6|7102.6|7116.7|7101.7|2
1720797380000|2024-07-12 15:16:20|7118|7103|7118.1|7103.1|7118.1|7103.1|7118|7103|0
1720797390000|2024-07-12 15:16:30|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1720797410000|2024-07-12 15:16:50|7117.7|7102.7|7118.5|7103.5|7118.5|7103.5|7117.7|7102.7|2
1720797420000|2024-07-12 15:17:00|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|0
1720797430000|2024-07-12 15:17:10|7118.1|7103.1|7117.7|7102.7|7118.1|7103.1|7117.7|7102.7|1
1720797440000|2024-07-12 15:17:20|7118.1|7103.1|7118.7|7103.7|7118.7|7103.7|7118.1|7103.1|1
1720797450000|2024-07-12 15:17:30|7117.8|7102.8|7116.7|7101.7|7117.8|7102.8|7116.7|7101.7|5
1720797460000|2024-07-12 15:17:40|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|1
1720797470000|2024-07-12 15:17:50|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|2
1720797480000|2024-07-12 15:18:00|7114.8|7099.8|7117.2|7102.2|7117.2|7102.2|7114.7|7099.7|4
1720797500000|2024-07-12 15:18:20|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1720797510000|2024-07-12 15:18:30|7116.7|7101.7|7117.7|7102.7|7117.7|7102.7|7116.7|7101.7|4
1720797520000|2024-07-12 15:18:40|7118.6|7103.6|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|2
1720797540000|2024-07-12 15:19:00|7117.8|7102.8|7118.7|7103.7|7118.7|7103.7|7117.7|7102.7|3
1720797550000|2024-07-12 15:19:10|7120.7|7105.7|7123|7108|7123|7108|7120.7|7105.7|4
1720797570000|2024-07-12 15:19:30|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1720797580000|2024-07-12 15:19:40|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|0
1720797590000|2024-07-12 15:19:50|7123|7108|7122.6|7107.6|7123.1|7108.1|7121.8|7106.8|7
1720797600000|2024-07-12 15:20:00|7122.5|7107.5|7123.6|7108.6|7124.1|7109.1|7122.5|7107.5|1
1720797620000|2024-07-12 15:20:20|7124.6|7109.6|7125.6|7110.6|7125.6|7110.6|7124.6|7109.6|2
1720797630000|2024-07-12 15:20:30|7125.2|7110.2|7125.5|7110.5|7125.5|7110.5|7124.6|7109.6|5
1720797640000|2024-07-12 15:20:40|7126|7111|7126.1|7111.1|7126.1|7111.1|7126|7111|0
1720797650000|2024-07-12 15:20:50|7128|7113|7128.6|7113.6|7128.6|7113.6|7128|7113|1
1720797660000|2024-07-12 15:21:00|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1720797670000|2024-07-12 15:21:10|7130|7115|7130|7115|7130|7115|7130|7115|2
1720797690000|2024-07-12 15:21:30|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1720797700000|2024-07-12 15:21:40|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1720797720000|2024-07-12 15:22:00|7130|7115|7130.5|7115.5|7130.5|7115.5|7130|7115|2
1720797740000|2024-07-12 15:22:20|7131.9|7116.9|7131.5|7116.5|7132|7117|7131.5|7116.5|7
1720797750000|2024-07-12 15:22:30|||||||||1
1720797760000|2024-07-12 15:22:40|7129.5|7114.5|7129|7114|7129.5|7114.5|7129|7114|6
1720797770000|2024-07-12 15:22:50|7129.1|7114.1|7129.5|7114.5|7130.4|7115.4|7129.1|7114.1|5
1720797780000|2024-07-12 15:23:00|7129.4|7114.4|7129|7114|7129.4|7114.4|7129|7114|0
1720797790000|2024-07-12 15:23:10|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129|7114|3
1720797800000|2024-07-12 15:23:20|7129|7114|7125.9|7110.9|7129.4|7114.4|7125.4|7110.4|5
1720797820000|2024-07-12 15:23:40|7126.9|7111.9|7127.4|7112.4|7127.4|7112.4|7126.9|7111.9|0
1720797830000|2024-07-12 15:23:50|7128|7113|7127.5|7112.5|7128|7113|7127.5|7112.5|0
1720797890000|2024-07-12 15:24:50|7127|7112|7125|7110|7127|7112|7125|7110|6
1720797900000|2024-07-12 15:25:00|7125.4|7110.4|7127.5|7112.5|7128|7113|7125.4|7110.4|4
1720797910000|2024-07-12 15:25:10|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|0
1720797920000|2024-07-12 15:25:20|7127|7112|7127|7112|7127.5|7112.5|7127|7112|1
1720797950000|2024-07-12 15:25:50|7127.5|7112.5|7127|7112|7127.5|7112.5|7127|7112|0
1720797960000|2024-07-12 15:26:00|7127.4|7112.4|7125.5|7110.5|7127.4|7112.4|7125|7110|4
1720798010000|2024-07-12 15:26:50|7126.1|7111.1|7121.6|7106.6|7126.1|7111.1|7120.7|7105.7|12
1720798020000|2024-07-12 15:27:00|7121.1|7106.1|7121|7106|7121.1|7106.1|7121|7106|1
1720798030000|2024-07-12 15:27:10|7121.6|7106.6|7122.2|7107.2|7122.7|7107.7|7121.6|7106.6|1
1720798040000|2024-07-12 15:27:20|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|0
1720798050000|2024-07-12 15:27:30|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|0
1720798070000|2024-07-12 15:27:50|7123.2|7108.2|7122.7|7107.7|7123.2|7108.2|7122.7|7107.7|2
1720798080000|2024-07-12 15:28:00|||||||||2
1720798090000|2024-07-12 15:28:10|7122.3|7107.3|7120.6|7105.6|7122.3|7107.3|7120.6|7105.6|1
1720798110000|2024-07-12 15:28:30|7116.7|7101.7|7115.7|7100.7|7116.7|7101.7|7115.3|7100.3|2
1720798120000|2024-07-12 15:28:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1720798130000|2024-07-12 15:28:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1720798140000|2024-07-12 15:29:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|3
1720798150000|2024-07-12 15:29:10|7113.8|7098.8|7113.2|7098.2|7113.8|7098.8|7112.8|7097.8|4
1720798160000|2024-07-12 15:29:20|7112.8|7097.8|7115.2|7100.2|7115.2|7100.2|7112.7|7097.7|2
1720798180000|2024-07-12 15:29:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1720798190000|2024-07-12 15:29:50|7113.7|7098.7|7113.2|7098.2|7114.2|7099.2|7113.2|7098.2|4
1720798200000|2024-07-12 15:30:00|7113.7|7098.7|7114.7|7099.7|7114.7|7099.7|7113.7|7098.7|1
1720798210000|2024-07-12 15:30:10|7113.8|7098.8|7113.2|7098.2|7113.8|7098.8|7113.2|7098.2|0
1720798220000|2024-07-12 15:30:20|7113.7|7098.7|7115.2|7100.2|7115.2|7100.2|7113.7|7098.7|0
1720798230000|2024-07-12 15:30:30|7114.7|7099.7|7115.6|7100.6|7115.6|7100.6|7114.2|7099.2|1
1720798240000|2024-07-12 15:30:40|7115.7|7100.7|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|2
1720798260000|2024-07-12 15:31:00|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|2
1720798270000|2024-07-12 15:31:10|7116.7|7101.7|7115.7|7100.7|7116.7|7101.7|7115.7|7100.7|0
1720798320000|2024-07-12 15:32:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1720798330000|2024-07-12 15:32:10|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1720798350000|2024-07-12 15:32:30|7115.7|7100.7|7117.8|7102.8|7118.7|7103.7|7115.7|7100.7|4
1720798360000|2024-07-12 15:32:40|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7117.7|7102.7|0
1720798370000|2024-07-12 15:32:50|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7116.7|7101.7|3
1720798380000|2024-07-12 15:33:00|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|1
1720798390000|2024-07-12 15:33:10|7116.7|7101.7|7116.7|7101.7|7117.2|7102.2|7116.7|7101.7|3
1720798410000|2024-07-12 15:33:30|7115.2|7100.2|7118.6|7103.6|7118.6|7103.6|7114.7|7099.7|9
1720798420000|2024-07-12 15:33:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1720798430000|2024-07-12 15:33:50|7120.5|7105.5|7121.5|7106.5|7122.4|7107.4|7120.5|7105.5|7
1720798440000|2024-07-12 15:34:00|7121|7106|7121|7106|7121|7106|7121|7106|0
1720798450000|2024-07-12 15:34:10|7120.6|7105.6|7121|7106|7121|7106|7120.5|7105.5|1
1720798470000|2024-07-12 15:34:30|7121.5|7106.5|7120.5|7105.5|7121.5|7106.5|7120.5|7105.5|2
1720798490000|2024-07-12 15:34:50|7120|7105|7120.5|7105.5|7120.5|7105.5|7120|7105|1
1720798500000|2024-07-12 15:35:00|7117.6|7102.6|7117.7|7102.7|7117.7|7102.7|7117.6|7102.6|2
1720798510000|2024-07-12 15:35:10|7117.3|7102.3|7116.7|7101.7|7117.3|7102.3|7116.7|7101.7|0
1720798520000|2024-07-12 15:35:20|7116.3|7101.3|7116.2|7101.2|7116.3|7101.3|7116.2|7101.2|0
1720798530000|2024-07-12 15:35:30|7117|7102|7118.7|7103.7|7118.7|7103.7|7117|7102|2
1720798550000|2024-07-12 15:35:50|7115.2|7100.2|7116.7|7101.7|7116.7|7101.7|7115.2|7100.2|20
1720798560000|2024-07-12 15:36:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1720798610000|2024-07-12 15:36:50|7117.2|7102.2|7115.8|7100.8|7117.2|7102.2|7115.8|7100.8|1
1720798620000|2024-07-12 15:37:00|7115.7|7100.7|7117.2|7102.2|7119.2|7104.2|7115.7|7100.7|4
1720798630000|2024-07-12 15:37:10|7116.4|7101.4|7116.2|7101.2|7116.4|7101.4|7116.2|7101.2|0
1720798660000|2024-07-12 15:37:40|7115.7|7100.7|7116.2|7101.2|7116.2|7101.2|7115.7|7100.7|0
1720798680000|2024-07-12 15:38:00|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1720798690000|2024-07-12 15:38:10|7113.3|7098.3|7111.9|7096.9|7113.3|7098.3|7111.9|7096.9|9
1720798700000|2024-07-12 15:38:20|7111.7|7096.7|7113.2|7098.2|7113.7|7098.7|7111.7|7096.7|10
1720798710000|2024-07-12 15:38:30|7112.8|7097.8|7112.7|7097.7|7112.8|7097.8|7112.7|7097.7|2
1720798720000|2024-07-12 15:38:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|1
1720798730000|2024-07-12 15:38:50|||||||||1
1720798740000|2024-07-12 15:39:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1720798760000|2024-07-12 15:39:20|7114.7|7099.7|7113.8|7098.8|7114.7|7099.7|7113.8|7098.8|1
1720798770000|2024-07-12 15:39:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1720798790000|2024-07-12 15:39:50|7113.2|7098.2|7112.7|7097.7|7113.2|7098.2|7112.2|7097.2|8
1720798800000|2024-07-12 15:40:00|7114.5|7099.5|7113.7|7098.7|7114.7|7099.7|7113.7|7098.7|3
1720798810000|2024-07-12 15:40:10|7113.2|7098.2|7113.7|7098.7|7113.7|7098.7|7113.2|7098.2|0
1720798820000|2024-07-12 15:40:20|7112.7|7097.7|7111.8|7096.8|7113.2|7098.2|7111.3|7096.3|6
1720798830000|2024-07-12 15:40:30|7111.3|7096.3|7109.8|7094.8|7111.3|7096.3|7109.8|7094.8|1
1720798840000|2024-07-12 15:40:40|7109.3|7094.3|7106.4|7091.4|7109.3|7094.3|7106.4|7091.4|3
1720798850000|2024-07-12 15:40:50|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|4
1720798860000|2024-07-12 15:41:00|7107|7092|7106.4|7091.4|7107|7092|7106.4|7091.4|0
1720798880000|2024-07-12 15:41:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1720798900000|2024-07-12 15:41:40|7107.9|7092.9|7107.9|7092.9|7108.3|7093.3|7107.9|7092.9|5
1720798910000|2024-07-12 15:41:50|7108.4|7093.4|7110.3|7095.3|7110.3|7095.3|7108.4|7093.4|3
1720798920000|2024-07-12 15:42:00|7111.3|7096.3|7113.8|7098.8|7113.8|7098.8|7111.3|7096.3|0
1720798930000|2024-07-12 15:42:10|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1720798940000|2024-07-12 15:42:20|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|1
1720798950000|2024-07-12 15:42:30|7112.4|7097.4|7112.9|7097.9|7112.9|7097.9|7112.4|7097.4|2
1720798970000|2024-07-12 15:42:50|7113.4|7098.4|7108.5|7093.5|7113.4|7098.4|7108.5|7093.5|7
1720798980000|2024-07-12 15:43:00|7108.4|7093.4|7107.9|7092.9|7108.4|7093.4|7107.9|7092.9|3
1720798990000|2024-07-12 15:43:10|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|4
1720799000000|2024-07-12 15:43:20|7108.9|7093.9|7110.4|7095.4|7110.4|7095.4|7108.9|7093.9|6
1720799010000|2024-07-12 15:43:30|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1720799020000|2024-07-12 15:43:40|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|0
1720799030000|2024-07-12 15:43:50|7113.2|7098.2|7112.8|7097.8|7113.2|7098.2|7112.8|7097.8|5
1720799040000|2024-07-12 15:44:00|7112.7|7097.7|7105.9|7090.9|7112.8|7097.8|7105.9|7090.9|12
1720799050000|2024-07-12 15:44:10|7105.4|7090.4|7108.4|7093.4|7108.4|7093.4|7105.4|7090.4|12
1720799060000|2024-07-12 15:44:20|7111.8|7096.8|7111.4|7096.4|7111.8|7096.8|7111.4|7096.4|19
1720799080000|2024-07-12 15:44:40|7110.4|7095.4|7109.9|7094.9|7110.4|7095.4|7109.9|7094.9|1
1720799100000|2024-07-12 15:45:00|7108.9|7093.9|7107.4|7092.4|7108.9|7093.9|7107.4|7092.4|1
1720799130000|2024-07-12 15:45:30|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1720799140000|2024-07-12 15:45:40|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1720799150000|2024-07-12 15:45:50|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|3
1720799160000|2024-07-12 15:46:00|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1720799170000|2024-07-12 15:46:10|7106|7091|7106.4|7091.4|7106.9|7091.9|7105.9|7090.9|4
1720799180000|2024-07-12 15:46:20|7106|7091|7105.9|7090.9|7106|7091|7105.9|7090.9|0
1720799200000|2024-07-12 15:46:40|7108.1|7093.1|7110.4|7095.4|7110.4|7095.4|7108.1|7093.1|28
1720799210000|2024-07-12 15:46:50|7111.2|7096.2|7110.9|7095.9|7111.2|7096.2|7110.9|7095.9|0
1720799220000|2024-07-12 15:47:00|7109.2|7094.2|7110.3|7095.3|7110.3|7095.3|7108.9|7093.9|6
1720799230000|2024-07-12 15:47:10|7109.9|7094.9|7112.8|7097.8|7112.8|7097.8|7109.9|7094.9|2
1720799240000|2024-07-12 15:47:20|7113.2|7098.2|7112.9|7097.9|7113.3|7098.3|7112.9|7097.9|0
1720799250000|2024-07-12 15:47:30|7111.4|7096.4|7111.4|7096.4|7112.4|7097.4|7111.4|7096.4|3
1720799260000|2024-07-12 15:47:40|7110.9|7095.9|7110.9|7095.9|7111.4|7096.4|7110.9|7095.9|1
1720799270000|2024-07-12 15:47:50|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|0
1720799280000|2024-07-12 15:48:00|7111.3|7096.3|7110.9|7095.9|7111.3|7096.3|7110.9|7095.9|0
1720799310000|2024-07-12 15:48:30|7111.3|7096.3|7111.4|7096.4|7111.4|7096.4|7111.3|7096.3|1
1720799320000|2024-07-12 15:48:40|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|1
1720799340000|2024-07-12 15:49:00|7111.4|7096.4|7110.7|7095.7|7113.7|7098.7|7110.2|7095.2|15
1720799350000|2024-07-12 15:49:10|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1720799370000|2024-07-12 15:49:30|7109.8|7094.8|7109.4|7094.4|7109.8|7094.8|7109.4|7094.4|3
1720799380000|2024-07-12 15:49:40|7109.2|7094.2|7108.8|7093.8|7109.2|7094.2|7108.8|7093.8|0
1720799400000|2024-07-12 15:50:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|1
1720799410000|2024-07-12 15:50:10|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1720799430000|2024-07-12 15:50:30|||||||||3
1720799440000|2024-07-12 15:50:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1720799460000|2024-07-12 15:51:00|7110|7095|7109.7|7094.7|7110|7095|7109.7|7094.7|1
1720799470000|2024-07-12 15:51:10|7110.7|7095.7|7110.3|7095.3|7111.3|7096.3|7110.3|7095.3|2
1720799490000|2024-07-12 15:51:30|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1720799500000|2024-07-12 15:51:40|7111.2|7096.2|7113.2|7098.2|7113.2|7098.2|7111.2|7096.2|1
1720799510000|2024-07-12 15:51:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1720799520000|2024-07-12 15:52:00|7115.7|7100.7|7113.7|7098.7|7115.7|7100.7|7113.4|7098.4|3
1720799530000|2024-07-12 15:52:10|7114.3|7099.3|7114.2|7099.2|7114.8|7099.8|7113.8|7098.8|1
1720799540000|2024-07-12 15:52:20|7113.8|7098.8|7114.2|7099.2|7114.2|7099.2|7113.8|7098.8|1
1720799550000|2024-07-12 15:52:30|7115.1|7100.1|7116.2|7101.2|7117.2|7102.2|7115.1|7100.1|7
1720799570000|2024-07-12 15:52:50|7116.7|7101.7|7117.2|7102.2|7117.7|7102.7|7116.7|7101.7|0
1720799580000|2024-07-12 15:53:00|7117.7|7102.7|7117.2|7102.2|7117.7|7102.7|7117.2|7102.2|0
1720799600000|2024-07-12 15:53:20|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1720799610000|2024-07-12 15:53:30|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|0
1720799630000|2024-07-12 15:53:50|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|1
1720799640000|2024-07-12 15:54:00|7118.1|7103.1|7119.1|7104.1|7119.5|7104.5|7118.1|7103.1|6
1720799650000|2024-07-12 15:54:10|7119.5|7104.5|7119.1|7104.1|7119.5|7104.5|7119.1|7104.1|0
1720799660000|2024-07-12 15:54:20|7119.5|7104.5|7116.6|7101.6|7119.5|7104.5|7116.6|7101.6|1
1720799670000|2024-07-12 15:54:30|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1720799680000|2024-07-12 15:54:40|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|1
1720799690000|2024-07-12 15:54:50|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|2
1720799720000|2024-07-12 15:55:20|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1720799740000|2024-07-12 15:55:40|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1720799750000|2024-07-12 15:55:50|7117.7|7102.7|7118.1|7103.1|7118.1|7103.1|7117.7|7102.7|1
1720799770000|2024-07-12 15:56:10|7116.6|7101.6|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|2
1720799790000|2024-07-12 15:56:30|7116.1|7101.1|7118.5|7103.5|7118.5|7103.5|7115.6|7100.6|4
1720799800000|2024-07-12 15:56:40|7118.9|7103.9|7120.5|7105.5|7120.5|7105.5|7118.9|7103.9|5
1720799810000|2024-07-12 15:56:50|7120.4|7105.4|7119.1|7104.1|7120.4|7105.4|7118.6|7103.6|3
1720799820000|2024-07-12 15:57:00|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|5
1720799830000|2024-07-12 15:57:10|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|2
1720799840000|2024-07-12 15:57:20|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|0
1720799850000|2024-07-12 15:57:30|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|0
1720799880000|2024-07-12 15:58:00|7123|7108|7120.6|7105.6|7123.1|7108.1|7119.6|7104.6|11
1720799890000|2024-07-12 15:58:10|7120.1|7105.1|7116.3|7101.3|7120.1|7105.1|7116.3|7101.3|12
1720799900000|2024-07-12 15:58:20|7116.8|7101.8|7114.2|7099.2|7116.8|7101.8|7114.2|7099.2|12
1720799910000|2024-07-12 15:58:30|7113.7|7098.7|7113.3|7098.3|7113.8|7098.8|7112.3|7097.3|22
1720799920000|2024-07-12 15:58:40|7112.8|7097.8|7112.3|7097.3|7112.8|7097.8|7112.3|7097.3|4
1720799930000|2024-07-12 15:58:50|7112.8|7097.8|7111.8|7096.8|7112.8|7097.8|7108.7|7093.7|21
1720799940000|2024-07-12 15:59:00|7112.1|7097.1|7113.8|7098.8|7114.1|7099.1|7112.1|7097.1|1
1720799950000|2024-07-12 15:59:10|7114.6|7099.6|7113.6|7098.6|7114.6|7099.6|7113.1|7098.1|3
1720799960000|2024-07-12 15:59:20|7112.8|7097.8|7112.6|7097.6|7112.8|7097.8|7112.6|7097.6|0
1720799970000|2024-07-12 15:59:30|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|3
1720799980000|2024-07-12 15:59:40|7114.6|7099.6|7115.1|7100.1|7115.1|7100.1|7114.6|7099.6|1
1720799990000|2024-07-12 15:59:50|7116.6|7101.6|7117.1|7102.1|7117.1|7102.1|7116.6|7101.6|4
1720800000000|2024-07-12 16:00:00|7118.5|7103.5|7107.6|7092.6|7118.5|7103.5|7106.6|7091.6|79
1720800010000|2024-07-12 16:00:10|7100.2|7085.2|7087.6|7072.6|7100.2|7085.2|7086.4|7071.4|69
1720800020000|2024-07-12 16:00:20|7085.9|7070.9|7092.9|7077.9|7097.9|7082.9|7085.9|7070.9|34
1720800030000|2024-07-12 16:00:30|7093.4|7078.4|7097.4|7082.4|7097.4|7082.4|7093.4|7078.4|12
1720800040000|2024-07-12 16:00:40|7097.8|7082.8|7095.9|7080.9|7098.3|7083.3|7095.9|7080.9|5
1720800050000|2024-07-12 16:00:50|7097.8|7082.8|7102.2|7087.2|7102.2|7087.2|7094.8|7079.8|17
1720800060000|2024-07-12 16:01:00|7101.8|7086.8|7105.7|7090.7|7108.6|7093.6|7101.8|7086.8|41
1720800070000|2024-07-12 16:01:10|7106.2|7091.2|7102.3|7087.3|7106.5|7091.5|7102.3|7087.3|18
1720800080000|2024-07-12 16:01:20|7102.7|7087.7|7100.8|7085.8|7102.7|7087.7|7100.8|7085.8|2
1720800090000|2024-07-12 16:01:30|7098.3|7083.3|7100.7|7085.7|7102.3|7087.3|7096.7|7081.7|23
1720800100000|2024-07-12 16:01:40|7100.2|7085.2|7100.1|7085.1|7100.7|7085.7|7099.7|7084.7|6
1720800110000|2024-07-12 16:01:50|7099.7|7084.7|7100.1|7085.1|7100.1|7085.1|7099.7|7084.7|0
1720800120000|2024-07-12 16:02:00|7101.1|7086.1|7101.1|7086.1|7101.7|7086.7|7101.1|7086.1|2
1720800130000|2024-07-12 16:02:10|7101.6|7086.6|7102.7|7087.7|7102.7|7087.7|7101.6|7086.6|14
1720800140000|2024-07-12 16:02:20|7101.2|7086.2|7100.2|7085.2|7101.2|7086.2|7100.2|7085.2|33
1720800150000|2024-07-12 16:02:30|7099.7|7084.7|7102|7087|7102|7087|7099.2|7084.2|11
1720800160000|2024-07-12 16:02:40|7102.3|7087.3|7098.8|7083.8|7102.3|7087.3|7096.8|7081.8|70
1720800170000|2024-07-12 16:02:50|7099.3|7084.3|7100.7|7085.7|7100.7|7085.7|7098.8|7083.8|5
1720800180000|2024-07-12 16:03:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|1
1720800200000|2024-07-12 16:03:20|7101.2|7086.2|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|2
1720800210000|2024-07-12 16:03:30|7102.1|7087.1|7101.6|7086.6|7102.2|7087.2|7101.6|7086.6|6
1720800220000|2024-07-12 16:03:40|7100.7|7085.7|7102.2|7087.2|7102.2|7087.2|7100.7|7085.7|6
1720800230000|2024-07-12 16:03:50|7102.7|7087.7|7106.3|7091.3|7107.5|7092.5|7102.7|7087.7|28
1720800240000|2024-07-12 16:04:00|7106.2|7091.2|7110|7095|7111.6|7096.6|7106.2|7091.2|2
1720800250000|2024-07-12 16:04:10|7110.1|7095.1|7108.6|7093.6|7112.5|7097.5|7107.7|7092.7|9
1720800260000|2024-07-12 16:04:20|7108.1|7093.1|7109.6|7094.6|7110.1|7095.1|7108.1|7093.1|1
1720800270000|2024-07-12 16:04:30|7110.1|7095.1|7111|7096|7111|7096|7110.1|7095.1|0
1720800280000|2024-07-12 16:04:40|7111.5|7096.5|7111.6|7096.6|7112|7097|7111.5|7096.5|0
1720800290000|2024-07-12 16:04:50|7114|7099|7113.6|7098.6|7114|7099|7113.6|7098.6|7
1720800300000|2024-07-12 16:05:00|7114|7099|7111.1|7096.1|7114.1|7099.1|7110.6|7095.6|7
1720800310000|2024-07-12 16:05:10|7114|7099|7113|7098|7114.1|7099.1|7112|7097|57
1720800320000|2024-07-12 16:05:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1720800330000|2024-07-12 16:05:30|7113.1|7098.1|7113.6|7098.6|7113.6|7098.6|7113.1|7098.1|2
1720800340000|2024-07-12 16:05:40|7112.1|7097.1|7111.6|7096.6|7112.1|7097.1|7111.6|7096.6|5
1720800350000|2024-07-12 16:05:50|7112|7097|7116.9|7101.9|7116.9|7101.9|7112|7097|6
1720800360000|2024-07-12 16:06:00|7117|7102|7116.1|7101.1|7117|7102|7114.1|7099.1|3
1720800370000|2024-07-12 16:06:10|7116.5|7101.5|7119|7104|7120|7105|7116.5|7101.5|8
1720800380000|2024-07-12 16:06:20|7118|7103|7126.8|7111.8|7126.8|7111.8|7118|7103|35
1720800390000|2024-07-12 16:06:30|7127|7112|7126.5|7111.5|7127|7112|7125|7110|15
1720800400000|2024-07-12 16:06:40|7126|7111|7126|7111|7127|7112|7126|7111|3
1720800420000|2024-07-12 16:07:00|7125.5|7110.5|7124.5|7109.5|7125.5|7110.5|7123|7108|6
1720800430000|2024-07-12 16:07:10|7125|7110|7125|7110|7125|7110|7125|7110|0
1720800440000|2024-07-12 16:07:20|7125.2|7110.2|7125.5|7110.5|7125.5|7110.5|7125.2|7110.2|4
1720800450000|2024-07-12 16:07:30|7126|7111|7125.5|7110.5|7126|7111|7125.5|7110.5|0
1720800460000|2024-07-12 16:07:40|7130.9|7115.9|7134.4|7119.4|7134.4|7119.4|7130.9|7115.9|20
1720800470000|2024-07-12 16:07:50|7134.8|7119.8|7134.4|7119.4|7135.9|7120.9|7133.3|7118.3|11
1720800480000|2024-07-12 16:08:00|7135.3|7120.3|7135.8|7120.8|7135.8|7120.8|7135.3|7120.3|1
1720800490000|2024-07-12 16:08:10|7135.4|7120.4|7135.4|7120.4|7135.9|7120.9|7135.4|7120.4|1
1720800500000|2024-07-12 16:08:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1720800510000|2024-07-12 16:08:30|7134.4|7119.4|7132.9|7117.9|7134.4|7119.4|7132.9|7117.9|4
1720800520000|2024-07-12 16:08:40|7133|7118|7133|7118|7133|7118|7133|7118|0
1720800540000|2024-07-12 16:09:00|||||||||2
1720800560000|2024-07-12 16:09:20|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1720800570000|2024-07-12 16:09:30|7128.9|7113.9|7125.5|7110.5|7128.9|7113.9|7125.5|7110.5|3
1720800580000|2024-07-12 16:09:40|7124.6|7109.6|7125|7110|7126|7111|7124.6|7109.6|0
1720800590000|2024-07-12 16:09:50|7124.6|7109.6|7124.1|7109.1|7124.6|7109.6|7124.1|7109.1|1
1720800600000|2024-07-12 16:10:00|7124.2|7109.2|7126.6|7111.6|7127.4|7112.4|7124.2|7109.2|2
1720800610000|2024-07-12 16:10:10|||||||||1
1720800620000|2024-07-12 16:10:20|7127|7112|7127.1|7112.1|7127.1|7112.1|7127|7112|0
1720800630000|2024-07-12 16:10:30|7126.6|7111.6|7124.6|7109.6|7126.6|7111.6|7124.6|7109.6|0
1720800640000|2024-07-12 16:10:40|7125|7110|7125|7110|7125|7110|7125|7110|0
1720800650000|2024-07-12 16:10:50|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|2
1720800660000|2024-07-12 16:11:00|7127|7112|7127|7112|7127|7112|7127|7112|0
1720800670000|2024-07-12 16:11:10|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|2
1720800680000|2024-07-12 16:11:20|7126|7111|7126|7111|7126|7111|7126|7111|0
1720800690000|2024-07-12 16:11:30|7127.3|7112.3|7128.4|7113.4|7130.5|7115.5|7127.3|7112.3|10
1720800700000|2024-07-12 16:11:40|7128.8|7113.8|7128.9|7113.9|7128.9|7113.9|7128.8|7113.8|0
1720800710000|2024-07-12 16:11:50|7128.4|7113.4|7128.9|7113.9|7128.9|7113.9|7128.4|7113.4|0
1720800720000|2024-07-12 16:12:00|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|3
1720800730000|2024-07-12 16:12:10|7131.4|7116.4|7130.9|7115.9|7131.4|7116.4|7130.9|7115.9|1
1720800740000|2024-07-12 16:12:20|7131.4|7116.4|7130.9|7115.9|7131.4|7116.4|7130.9|7115.9|0
1720800750000|2024-07-12 16:12:30|7131.4|7116.4|7132.4|7117.4|7132.4|7117.4|7131.4|7116.4|1
1720800760000|2024-07-12 16:12:40|7132.9|7117.9|7133.4|7118.4|7133.4|7118.4|7132.9|7117.9|1
1720800780000|2024-07-12 16:13:00|7132.8|7117.8|7136.8|7121.8|7136.8|7121.8|7132.8|7117.8|34
1720800790000|2024-07-12 16:13:10|7136.4|7121.4|7133.5|7118.5|7136.4|7121.4|7133.5|7118.5|4
1720800800000|2024-07-12 16:13:20|7135.4|7120.4|7135|7120|7135.4|7120.4|7134.5|7119.5|0
1720800810000|2024-07-12 16:13:30|7135.4|7120.4|7134.9|7119.9|7135.5|7120.5|7133.5|7118.5|8
1720800820000|2024-07-12 16:13:40|7135.3|7120.3|7136.9|7121.9|7136.9|7121.9|7135.3|7120.3|1
1720800830000|2024-07-12 16:13:50|7137.3|7122.3|7135|7120|7137.8|7122.8|7135|7120|24
1720800840000|2024-07-12 16:14:00|7137|7122|7137|7122|7137|7122|7137|7122|0
1720800850000|2024-07-12 16:14:10|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1720800860000|2024-07-12 16:14:20|7136.8|7121.8|7135.8|7120.8|7136.8|7121.8|7135.8|7120.8|1
1720800870000|2024-07-12 16:14:30|7136|7121|7136|7121|7136|7121|7136|7121|33
1720800880000|2024-07-12 16:14:40|7136.1|7121.1|7137.9|7122.9|7137.9|7122.9|7136.1|7121.1|14
1720800890000|2024-07-12 16:14:50|7138.4|7123.4|7137.4|7122.4|7138.4|7123.4|7135.9|7120.9|9
1720800900000|2024-07-12 16:15:00|7137|7122|7137.5|7122.5|7138.4|7123.4|7137|7122|8
1720800910000|2024-07-12 16:15:10|7137.4|7122.4|7137.8|7122.8|7137.8|7122.8|7136.4|7121.4|5
1720800920000|2024-07-12 16:15:20|7137.4|7122.4|7137.5|7122.5|7138.4|7123.4|7137.4|7122.4|0
1720800940000|2024-07-12 16:15:40|7137.4|7122.4|7137.9|7122.9|7137.9|7122.9|7136.9|7121.9|0
1720800950000|2024-07-12 16:15:50|7137.4|7122.4|7141.4|7126.4|7141.4|7126.4|7137.4|7122.4|5
1720800960000|2024-07-12 16:16:00|||||||||10
1720800970000|2024-07-12 16:16:10|7141.8|7126.8|7144.3|7129.3|7146.4|7131.4|7141.8|7126.8|29
1720800980000|2024-07-12 16:16:20|7144.4|7129.4|7145.9|7130.9|7145.9|7130.9|7144.4|7129.4|5
1720800990000|2024-07-12 16:16:30|7146.4|7131.4|7146.4|7131.4|7146.9|7131.9|7146.4|7131.4|8
1720801000000|2024-07-12 16:16:40|7146.3|7131.3|7145.4|7130.4|7146.3|7131.3|7145.4|7130.4|3
1720801010000|2024-07-12 16:16:50|7145.8|7130.8|7150.8|7135.8|7150.8|7135.8|7145.8|7130.8|85
1720801020000|2024-07-12 16:17:00|7151.2|7136.2|7151.8|7136.8|7151.8|7136.8|7151.2|7136.2|0
1720801030000|2024-07-12 16:17:10|7151.3|7136.3|7151.7|7136.7|7151.7|7136.7|7150.8|7135.8|4
1720801040000|2024-07-12 16:17:20|7151.8|7136.8|7151.5|7136.5|7151.8|7136.8|7150.7|7135.7|29
1720801050000|2024-07-12 16:17:30|7151.7|7136.7|7149.7|7134.7|7152.7|7137.7|7149.7|7134.7|25
1720801060000|2024-07-12 16:17:40|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.8|7134.8|8
1720801070000|2024-07-12 16:17:50|7149.7|7134.7|7149.6|7134.6|7149.7|7134.7|7149.6|7134.6|6
1720801080000|2024-07-12 16:18:00|7149.7|7134.7|7149.8|7134.8|7151.2|7136.2|7148.8|7133.8|27
1720801090000|2024-07-12 16:18:10|7152.2|7137.2|7152.7|7137.7|7152.7|7137.7|7152.2|7137.2|14
1720801100000|2024-07-12 16:18:20|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|6
1720801110000|2024-07-12 16:18:30|7155.6|7140.6|7161.7|7146.7|7161.7|7146.7|7155.6|7140.6|68
1720801120000|2024-07-12 16:18:40|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|11
1720801130000|2024-07-12 16:18:50|7159.4|7144.4|7155.2|7140.2|7159.4|7144.4|7155.2|7140.2|5
1720801140000|2024-07-12 16:19:00|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|2
1720801150000|2024-07-12 16:19:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1720801160000|2024-07-12 16:19:20|7159.2|7144.2|7158.2|7143.2|7159.2|7144.2|7158.2|7143.2|3
1720801170000|2024-07-12 16:19:30|7158.7|7143.7|7159.6|7144.6|7159.6|7144.6|7158.7|7143.7|1
1720801190000|2024-07-12 16:19:50|7159.7|7144.7|7160.3|7145.3|7160.3|7145.3|7159.7|7144.7|3
1720801200000|2024-07-12 16:20:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7160.2|7145.2|14
1720801210000|2024-07-12 16:20:10|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|5
1720801220000|2024-07-12 16:20:20|7161.8|7146.8|7157.7|7142.7|7161.8|7146.8|7157.2|7142.2|22
1720801230000|2024-07-12 16:20:30|7159.9|7144.9|7160.2|7145.2|7160.2|7145.2|7159.9|7144.9|4
1720801240000|2024-07-12 16:20:40|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|5
1720801250000|2024-07-12 16:20:50|7161.7|7146.7|7165.7|7150.7|7165.7|7150.7|7161.7|7146.7|35
1720801260000|2024-07-12 16:21:00|7162.2|7147.2|7160.7|7145.7|7162.2|7147.2|7160.2|7145.2|18
1720801270000|2024-07-12 16:21:10|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1720801280000|2024-07-12 16:21:20|7163.7|7148.7|7165.1|7150.1|7165.1|7150.1|7163.7|7148.7|3
1720801290000|2024-07-12 16:21:30|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|2
1720801300000|2024-07-12 16:21:40|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.2|7148.2|2
1720801320000|2024-07-12 16:22:00|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|2
1720801330000|2024-07-12 16:22:10|7160.7|7145.7|7157.8|7142.8|7161.7|7146.7|7157.8|7142.8|22
1720801340000|2024-07-12 16:22:20|7157.3|7142.3|7157.2|7142.2|7157.3|7142.3|7157.2|7142.2|17
1720801350000|2024-07-12 16:22:30|7157.3|7142.3|7158.2|7143.2|7158.2|7143.2|7157.3|7142.3|7
1720801360000|2024-07-12 16:22:40|7158.7|7143.7|7160.7|7145.7|7160.7|7145.7|7158.2|7143.2|3
1720801380000|2024-07-12 16:23:00|7160.2|7145.2|7160.1|7145.1|7160.2|7145.2|7160.1|7145.1|2
1720801390000|2024-07-12 16:23:10|7160.7|7145.7|7160.6|7145.6|7160.7|7145.7|7160.6|7145.6|6
1720801400000|2024-07-12 16:23:20|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|1
1720801410000|2024-07-12 16:23:30|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|1
1720801420000|2024-07-12 16:23:40|7161.2|7146.2|7164.1|7149.1|7164.1|7149.1|7161.2|7146.2|8
1720801430000|2024-07-12 16:23:50|7161.3|7146.3|7162.2|7147.2|7162.2|7147.2|7161.3|7146.3|8
1720801440000|2024-07-12 16:24:00|7161.8|7146.8|7162.2|7147.2|7162.2|7147.2|7160.9|7145.9|1
1720801450000|2024-07-12 16:24:10|7162.7|7147.7|7164.3|7149.3|7164.3|7149.3|7162.7|7147.7|1
1720801460000|2024-07-12 16:24:20|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|11
1720801480000|2024-07-12 16:24:40|7162.8|7147.8|7163.3|7148.3|7163.3|7148.3|7162.3|7147.3|8
1720801490000|2024-07-12 16:24:50|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1720801500000|2024-07-12 16:25:00|7167.7|7152.7|7166.8|7151.8|7168.2|7153.2|7166.8|7151.8|23
1720801510000|2024-07-12 16:25:10|7166.4|7151.4|7166.3|7151.3|7166.4|7151.4|7166.3|7151.3|3
1720801520000|2024-07-12 16:25:20|7166.2|7151.2|7165.9|7150.9|7166.9|7151.9|7165.9|7150.9|8
1720801530000|2024-07-12 16:25:30|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|1
1720801540000|2024-07-12 16:25:40|7166.4|7151.4|7168.6|7153.6|7168.6|7153.6|7166.3|7151.3|4
1720801550000|2024-07-12 16:25:50|7167.5|7152.5|7167.4|7152.4|7167.5|7152.5|7167.4|7152.4|9
1720801560000|2024-07-12 16:26:00|7167|7152|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|1
1720801570000|2024-07-12 16:26:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1720801580000|2024-07-12 16:26:20|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|2
1720801590000|2024-07-12 16:26:30|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|4
1720801600000|2024-07-12 16:26:40|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7166.9|7151.9|1
1720801610000|2024-07-12 16:26:50|7167|7152|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|1
1720801620000|2024-07-12 16:27:00|7168.6|7153.6|7172.4|7157.4|7172.4|7157.4|7168.6|7153.6|37
1720801630000|2024-07-12 16:27:10|7172.2|7157.2|7168.9|7153.9|7172.2|7157.2|7168.9|7153.9|2
1720801650000|2024-07-12 16:27:30|7168.4|7153.4|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|1
1720801660000|2024-07-12 16:27:40|7168.9|7153.9|7168.9|7153.9|7169.4|7154.4|7168.4|7153.4|2
1720801670000|2024-07-12 16:27:50|7168.4|7153.4|7171.4|7156.4|7171.4|7156.4|7168.4|7153.4|3
1720801680000|2024-07-12 16:28:00|7171.9|7156.9|7172.4|7157.4|7172.4|7157.4|7171.9|7156.9|2
1720801690000|2024-07-12 16:28:10|7172|7157|7171.4|7156.4|7172|7157|7170.9|7155.9|2
1720801720000|2024-07-12 16:28:40|7171.9|7156.9|7172.4|7157.4|7172.4|7157.4|7171.9|7156.9|2
1720801730000|2024-07-12 16:28:50|7172.9|7157.9|7176.4|7161.4|7176.9|7161.9|7172.9|7157.9|49
1720801740000|2024-07-12 16:29:00|7175.9|7160.9|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|8
1720801750000|2024-07-12 16:29:10|7174|7159|7174|7159|7174|7159|7174|7159|2
1720801760000|2024-07-12 16:29:20|7173.3|7158.3|7171.9|7156.9|7173.3|7158.3|7171.9|7156.9|1
1720801780000|2024-07-12 16:29:40|7172|7157|7172.8|7157.8|7172.9|7157.9|7172|7157|6
1720801790000|2024-07-12 16:29:50|7172.9|7157.9|7170.9|7155.9|7172.9|7157.9|7170.9|7155.9|3
1720801800000|2024-07-12 16:30:00|7171.3|7156.3|7171.4|7156.4|7173.8|7158.8|7170.9|7155.9|6
1720801810000|2024-07-12 16:30:10|7170.4|7155.4|7165.4|7150.4|7170.4|7155.4|7165.4|7150.4|3
1720801820000|2024-07-12 16:30:20|||||||||3
1720801840000|2024-07-12 16:30:40|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|1
1720801860000|2024-07-12 16:31:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1720801880000|2024-07-12 16:31:20|7168.4|7153.4|7168.9|7153.9|7168.9|7153.9|7168.4|7153.4|3
1720801890000|2024-07-12 16:31:30|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|1
1720801900000|2024-07-12 16:31:40|7168.9|7153.9|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|0
1720801910000|2024-07-12 16:31:50|7168.2|7153.2|7166.9|7151.9|7168.2|7153.2|7166.9|7151.9|2
1720801930000|2024-07-12 16:32:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|1
1720801940000|2024-07-12 16:32:20|||||||||5
1720801960000|2024-07-12 16:32:40|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|3
1720801970000|2024-07-12 16:32:50|7168.9|7153.9|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|4
1720801980000|2024-07-12 16:33:00|||||||||1
1720802000000|2024-07-12 16:33:20|7168.9|7153.9|7170.9|7155.9|7171.4|7156.4|7167.9|7152.9|8
1720802010000|2024-07-12 16:33:30|7170.4|7155.4|7170.9|7155.9|7170.9|7155.9|7170.4|7155.4|1
1720802020000|2024-07-12 16:33:40|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|0
1720802030000|2024-07-12 16:33:50|||||||||1
1720802040000|2024-07-12 16:34:00|||||||||2
1720802050000|2024-07-12 16:34:10|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1720802060000|2024-07-12 16:34:20|7168.9|7153.9|7166.9|7151.9|7168.9|7153.9|7166.9|7151.9|9
1720802070000|2024-07-12 16:34:30|7167.4|7152.4|7167.3|7152.3|7167.4|7152.4|7167.3|7152.3|4
1720802080000|2024-07-12 16:34:40|7165.9|7150.9|7165.5|7150.5|7165.9|7150.9|7165.5|7150.5|1
1720802090000|2024-07-12 16:34:50|7165.9|7150.9|7166.8|7151.8|7166.8|7151.8|7165.9|7150.9|2
1720802100000|2024-07-12 16:35:00|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|1
1720802110000|2024-07-12 16:35:10|7165.3|7150.3|7162.4|7147.4|7165.3|7150.3|7162.4|7147.4|13
1720802120000|2024-07-12 16:35:20|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|17
1720802130000|2024-07-12 16:35:30|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1720802140000|2024-07-12 16:35:40|7161.4|7146.4|7160.5|7145.5|7161.4|7146.4|7160.5|7145.5|2
1720802150000|2024-07-12 16:35:50|7160.9|7145.9|7163.9|7148.9|7163.9|7148.9|7160.9|7145.9|11
1720802160000|2024-07-12 16:36:00|7164.4|7149.4|7162|7147|7164.4|7149.4|7162|7147|2
1720802180000|2024-07-12 16:36:20|7161|7146|7160.5|7145.5|7161|7146|7160.5|7145.5|2
1720802190000|2024-07-12 16:36:30|7160.9|7145.9|7160.9|7145.9|7161|7146|7160.9|7145.9|3
1720802200000|2024-07-12 16:36:40|7161.4|7146.4|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|0
1720802210000|2024-07-12 16:36:50|7161|7146|7162.4|7147.4|7162.4|7147.4|7160.9|7145.9|3
1720802230000|2024-07-12 16:37:10|||||||||3
1720802240000|2024-07-12 16:37:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|5
1720802250000|2024-07-12 16:37:30|7166.3|7151.3|7165.4|7150.4|7166.8|7151.8|7164.9|7149.9|19
1720802260000|2024-07-12 16:37:40|7164.1|7149.1|7161.5|7146.5|7164.4|7149.4|7161.5|7146.5|8
1720802270000|2024-07-12 16:37:50|7162|7147|7161|7146|7162|7147|7160.5|7145.5|6
1720802280000|2024-07-12 16:38:00|7160.5|7145.5|7162|7147|7162|7147|7160.5|7145.5|0
1720802300000|2024-07-12 16:38:20|7166|7151|7166|7151|7166|7151|7166|7151|12
1720802310000|2024-07-12 16:38:30|7163.8|7148.8|7164.5|7149.5|7164.5|7149.5|7163.5|7148.5|11
1720802320000|2024-07-12 16:38:40|7164|7149|7163.4|7148.4|7164|7149|7163|7148|0
1720802330000|2024-07-12 16:38:50|7164|7149|7163.5|7148.5|7164|7149|7163.5|7148.5|1
1720802340000|2024-07-12 16:39:00|7163.1|7148.1|7162.5|7147.5|7164|7149|7162.5|7147.5|1
1720802350000|2024-07-12 16:39:10|7162.4|7147.4|7161|7146|7162.4|7147.4|7161|7146|0
1720802380000|2024-07-12 16:39:40|7161.5|7146.5|7161|7146|7162|7147|7161|7146|6
1720802390000|2024-07-12 16:39:50|7161.5|7146.5|7161|7146|7161.5|7146.5|7161|7146|1
1720802420000|2024-07-12 16:40:20|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|2
1720802430000|2024-07-12 16:40:30|||||||||1
1720802460000|2024-07-12 16:41:00|7162.1|7147.1|7162|7147|7162.1|7147.1|7162|7147|0
1720802470000|2024-07-12 16:41:10|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|2
1720802480000|2024-07-12 16:41:20|7163|7148|7163|7148|7163|7148|7163|7148|0
1720802500000|2024-07-12 16:41:40|7163.3|7148.3|7164|7149|7165.5|7150.5|7163.3|7148.3|11
1720802520000|2024-07-12 16:42:00|7163|7148|7163|7148|7163|7148|7163|7148|0
1720802530000|2024-07-12 16:42:10|7163.5|7148.5|7162.5|7147.5|7163.5|7148.5|7162.5|7147.5|47
1720802540000|2024-07-12 16:42:20|7162.9|7147.9|7163|7148|7163|7148|7162.9|7147.9|0
1720802550000|2024-07-12 16:42:30|7162.6|7147.6|7162.5|7147.5|7162.6|7147.6|7162.5|7147.5|0
1720802580000|2024-07-12 16:43:00|7162|7147|7162|7147|7162|7147|7162|7147|8
1720802590000|2024-07-12 16:43:10|7161.6|7146.6|7161.1|7146.1|7162|7147|7161.1|7146.1|3
1720802610000|2024-07-12 16:43:30|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|1
1720802620000|2024-07-12 16:43:40|7162.6|7147.6|7161.1|7146.1|7162.6|7147.6|7161.1|7146.1|19
1720802630000|2024-07-12 16:43:50|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|0
1720802650000|2024-07-12 16:44:10|||||||||1
1720802660000|2024-07-12 16:44:20|||||||||2
1720802670000|2024-07-12 16:44:30|7160.2|7145.2|7160.1|7145.1|7160.2|7145.2|7160.1|7145.1|5
1720802690000|2024-07-12 16:44:50|||||||||1
1720802700000|2024-07-12 16:45:00|7157.6|7142.6|7156.2|7141.2|7157.7|7142.7|7156.2|7141.2|34
1720802710000|2024-07-12 16:45:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|8
1720802720000|2024-07-12 16:45:20|||||||||1
1720802730000|2024-07-12 16:45:30|7156.2|7141.2|7155.7|7140.7|7156.2|7141.2|7155.7|7140.7|8
1720802740000|2024-07-12 16:45:40|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|3
1720802770000|2024-07-12 16:46:10|7155.2|7140.2|7152.2|7137.2|7155.2|7140.2|7151.7|7136.7|8
1720802780000|2024-07-12 16:46:20|7151.7|7136.7|7151.7|7136.7|7152.1|7137.1|7150.7|7135.7|9
1720802790000|2024-07-12 16:46:30|7152.1|7137.1|7152.2|7137.2|7152.2|7137.2|7152.1|7137.1|2
1720802800000|2024-07-12 16:46:40|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|2
1720802820000|2024-07-12 16:47:00|7153.2|7138.2|7153.7|7138.7|7154.1|7139.1|7153.2|7138.2|3
1720802830000|2024-07-12 16:47:10|7152.7|7137.7|7151.2|7136.2|7152.7|7137.7|7150.7|7135.7|8
1720802840000|2024-07-12 16:47:20|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1720802850000|2024-07-12 16:47:30|7151.2|7136.2|7152.2|7137.2|7152.2|7137.2|7151.2|7136.2|3
1720802880000|2024-07-12 16:48:00|7151.7|7136.7|7152|7137|7152|7137|7150.7|7135.7|6
1720802890000|2024-07-12 16:48:10|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1720802940000|2024-07-12 16:49:00|7152.1|7137.1|7150.6|7135.6|7152.2|7137.2|7150.6|7135.6|2
1720802950000|2024-07-12 16:49:10|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|4
1720802970000|2024-07-12 16:49:30|7150.5|7135.5|7148.7|7133.7|7150.5|7135.5|7148.7|7133.7|52
1720802980000|2024-07-12 16:49:40|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7
1720803000000|2024-07-12 16:50:00|7149.7|7134.7|7148.7|7133.7|7149.7|7134.7|7148.7|7133.7|3
1720803040000|2024-07-12 16:50:40|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1720803050000|2024-07-12 16:50:50|7148.2|7133.2|7148.1|7133.1|7148.2|7133.2|7147.2|7132.2|16
1720803060000|2024-07-12 16:51:00|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.7|7132.7|0
1720803070000|2024-07-12 16:51:10|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.7|7132.7|3
1720803080000|2024-07-12 16:51:20|||||||||2
1720803090000|2024-07-12 16:51:30|7147.2|7132.2|7146.7|7131.7|7147.2|7132.2|7146.7|7131.7|3
1720803120000|2024-07-12 16:52:00|7147.2|7132.2|7146.2|7131.2|7147.2|7132.2|7146.2|7131.2|2
1720803130000|2024-07-12 16:52:10|7146.3|7131.3|7142.2|7127.2|7146.7|7131.7|7142.2|7127.2|11
1720803140000|2024-07-12 16:52:20|7140.7|7125.7|7142.2|7127.2|7142.2|7127.2|7140.7|7125.7|6
1720803150000|2024-07-12 16:52:30|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|4
1720803160000|2024-07-12 16:52:40|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1720803170000|2024-07-12 16:52:50|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1720803180000|2024-07-12 16:53:00|7142.2|7127.2|7138.2|7123.2|7142.2|7127.2|7137.7|7122.7|12
1720803190000|2024-07-12 16:53:10|7137.7|7122.7|7137.2|7122.2|7137.7|7122.7|7137.2|7122.2|0
1720803200000|2024-07-12 16:53:20|7136.7|7121.7|7135.7|7120.7|7136.7|7121.7|7135.2|7120.2|6
1720803230000|2024-07-12 16:53:50|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|1
1720803250000|2024-07-12 16:54:10|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1720803260000|2024-07-12 16:54:20|7134.2|7119.2|7135.7|7120.7|7135.7|7120.7|7134.2|7119.2|10
1720803280000|2024-07-12 16:54:40|7136.2|7121.2|7138.2|7123.2|7138.2|7123.2|7136.2|7121.2|1
1720803290000|2024-07-12 16:54:50|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|20
1720803300000|2024-07-12 16:55:00|7138.7|7123.7|7138.2|7123.2|7138.7|7123.7|7138.2|7123.2|3
1720803310000|2024-07-12 16:55:10|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1720803320000|2024-07-12 16:55:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|2
1720803340000|2024-07-12 16:55:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1720803370000|2024-07-12 16:56:10|7138.2|7123.2|7138.7|7123.7|7138.7|7123.7|7138.2|7123.2|3
1720803390000|2024-07-12 16:56:30|7139.1|7124.1|7139.7|7124.7|7139.7|7124.7|7139.1|7124.1|4
1720803420000|2024-07-12 16:57:00|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|1
1720803450000|2024-07-12 16:57:30|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1720803470000|2024-07-12 16:57:50|7139.2|7124.2|7141.2|7126.2|7141.2|7126.2|7139.2|7124.2|9
1720803480000|2024-07-12 16:58:00|7141.1|7126.1|7141.7|7126.7|7141.7|7126.7|7141.1|7126.1|0
1720803490000|2024-07-12 16:58:10|7142.2|7127.2|7141.7|7126.7|7142.2|7127.2|7141.7|7126.7|2
1720803510000|2024-07-12 16:58:30|||||||||1
1720803530000|2024-07-12 16:58:50|7142.6|7127.6|7141.2|7126.2|7143.7|7128.7|7141.2|7126.2|11
1720803540000|2024-07-12 16:59:00|7141.6|7126.6|7142.1|7127.1|7143.1|7128.1|7141.6|7126.6|5
1720803560000|2024-07-12 16:59:20|7144.3|7129.3|7143.1|7128.1|7144.3|7129.3|7143.1|7128.1|7
1720803570000|2024-07-12 16:59:30|7143.6|7128.6|7143.1|7128.1|7143.6|7128.6|7143.1|7128.1|0
1720803600000|2024-07-12 17:00:00|7144.8|7129.8|7146.9|7131.9|7146.9|7131.9|7144.8|7129.8|4
1720803610000|2024-07-12 17:00:10|7147.1|7132.1|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|0
1720803620000|2024-07-12 17:00:20|7148.1|7133.1|7147.1|7132.1|7148.1|7133.1|7146.6|7131.6|5
1720803630000|2024-07-12 17:00:30|||||||||2
1720803650000|2024-07-12 17:00:50|7146.6|7131.6|7147.1|7132.1|7147.1|7132.1|7146.6|7131.6|0
1720803660000|2024-07-12 17:01:00|7146.6|7131.6|7147|7132|7147.1|7132.1|7146.6|7131.6|0
1720803670000|2024-07-12 17:01:10|7146.6|7131.6|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|0
1720803690000|2024-07-12 17:01:30|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|1
1720803700000|2024-07-12 17:01:40|7148.1|7133.1|7149.5|7134.5|7149.5|7134.5|7148.1|7133.1|7
1720803720000|2024-07-12 17:02:00|7150.1|7135.1|7149.1|7134.1|7150.1|7135.1|7148.6|7133.6|6
1720803730000|2024-07-12 17:02:10|7148.7|7133.7|7147.6|7132.6|7148.7|7133.7|7147.6|7132.6|2
1720803740000|2024-07-12 17:02:20|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|2
1720803790000|2024-07-12 17:03:10|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|1
1720803820000|2024-07-12 17:03:40|||||||||1
1720803830000|2024-07-12 17:03:50|7149.6|7134.6|7148.6|7133.6|7149.6|7134.6|7148.1|7133.1|5
1720803840000|2024-07-12 17:04:00|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|0
1720803860000|2024-07-12 17:04:20|||||||||1
1720803880000|2024-07-12 17:04:40|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|1
1720803900000|2024-07-12 17:05:00|||||||||1
1720803940000|2024-07-12 17:05:40|7150.6|7135.6|7150.5|7135.5|7150.6|7135.6|7150.1|7135.1|2
1720803960000|2024-07-12 17:06:00|7150.6|7135.6|7151.6|7136.6|7151.6|7136.6|7150.6|7135.6|1
1720803970000|2024-07-12 17:06:10|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1720803980000|2024-07-12 17:06:20|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7151.1|7136.1|0
1720804010000|2024-07-12 17:06:50|7151.5|7136.5|7151.6|7136.6|7151.6|7136.6|7151.5|7136.5|0
1720804040000|2024-07-12 17:07:20|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|0
1720804050000|2024-07-12 17:07:30|7148.1|7133.1|7148|7133|7149.1|7134.1|7147.6|7132.6|12
1720804060000|2024-07-12 17:07:40|7148.1|7133.1|7146.1|7131.1|7148.1|7133.1|7145.6|7130.6|7
1720804070000|2024-07-12 17:07:50|7147.4|7132.4|7146.6|7131.6|7147.6|7132.6|7146.6|7131.6|3
1720804080000|2024-07-12 17:08:00|7146.1|7131.1|7146.5|7131.5|7146.6|7131.6|7146.1|7131.1|0
1720804090000|2024-07-12 17:08:10|7146.1|7131.1|7148.1|7133.1|7148.1|7133.1|7146.1|7131.1|0
1720804100000|2024-07-12 17:08:20|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|1
1720804110000|2024-07-12 17:08:30|7146.1|7131.1|7145.8|7130.8|7146.1|7131.1|7145.8|7130.8|8
1720804120000|2024-07-12 17:08:40|7146.6|7131.6|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|1
1720804130000|2024-07-12 17:08:50|7149|7134|7150|7135|7150|7135|7149|7134|16
1720804140000|2024-07-12 17:09:00|7150.9|7135.9|7151.9|7136.9|7151.9|7136.9|7150.9|7135.9|7
1720804150000|2024-07-12 17:09:10|7150.6|7135.6|7150.3|7135.3|7150.9|7135.9|7149.9|7134.9|2
1720804160000|2024-07-12 17:09:20|7150.4|7135.4|7152.4|7137.4|7152.4|7137.4|7150.4|7135.4|3
1720804180000|2024-07-12 17:09:40|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1720804200000|2024-07-12 17:10:00|||||||||1
1720804210000|2024-07-12 17:10:10|7151|7136|7151|7136|7151|7136|7151|7136|7
1720804220000|2024-07-12 17:10:20|7151.5|7136.5|7152|7137|7152.5|7137.5|7151.5|7136.5|2
1720804230000|2024-07-12 17:10:30|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1720804250000|2024-07-12 17:10:50|7152.9|7137.9|7153.4|7138.4|7153.4|7138.4|7152.9|7137.9|3
1720804260000|2024-07-12 17:11:00|7153.8|7138.8|7154.4|7139.4|7154.4|7139.4|7153.8|7138.8|2
1720804270000|2024-07-12 17:11:10|7154.8|7139.8|7154.9|7139.9|7154.9|7139.9|7154.8|7139.8|1
1720804280000|2024-07-12 17:11:20|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|3
1720804290000|2024-07-12 17:11:30|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1720804300000|2024-07-12 17:11:40|7155.4|7140.4|7156.5|7141.5|7156.5|7141.5|7155.4|7140.4|2
1720804310000|2024-07-12 17:11:50|7156.4|7141.4|7155.4|7140.4|7156.9|7141.9|7155.4|7140.4|1
1720804320000|2024-07-12 17:12:00|7155.9|7140.9|7155.9|7140.9|7156.4|7141.4|7155.9|7140.9|21
1720804330000|2024-07-12 17:12:10|||||||||2
1720804340000|2024-07-12 17:12:20|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|4
1720804350000|2024-07-12 17:12:30|7156.3|7141.3|7156.9|7141.9|7156.9|7141.9|7156.3|7141.3|1
1720804370000|2024-07-12 17:12:50|7157.9|7142.9|7157.4|7142.4|7158.4|7143.4|7157.4|7142.4|11
1720804380000|2024-07-12 17:13:00|7157.8|7142.8|7158.3|7143.3|7158.3|7143.3|7157.8|7142.8|5
1720804390000|2024-07-12 17:13:10|7157.8|7142.8|7156.3|7141.3|7157.8|7142.8|7156.3|7141.3|8
1720804410000|2024-07-12 17:13:30|7156.4|7141.4|7156.8|7141.8|7156.8|7141.8|7156.3|7141.3|1
1720804430000|2024-07-12 17:13:50|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|2
1720804440000|2024-07-12 17:14:00|||||||||1
1720804450000|2024-07-12 17:14:10|7157.9|7142.9|7157.8|7142.8|7157.9|7142.9|7157.8|7142.8|5
1720804460000|2024-07-12 17:14:20|||||||||1
1720804470000|2024-07-12 17:14:30|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|8
1720804480000|2024-07-12 17:14:40|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|9
1720804490000|2024-07-12 17:14:50|7158|7143|7158.4|7143.4|7158.4|7143.4|7158|7143|1
1720804500000|2024-07-12 17:15:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|1
1720804510000|2024-07-12 17:15:10|7157.8|7142.8|7157.4|7142.4|7157.8|7142.8|7157.4|7142.4|1
1720804520000|2024-07-12 17:15:20|7156|7141|7156.8|7141.8|7156.8|7141.8|7155.3|7140.3|13
1720804530000|2024-07-12 17:15:30|7156.9|7141.9|7157.8|7142.8|7158.4|7143.4|7156.9|7141.9|2
1720804550000|2024-07-12 17:15:50|||||||||4
1720804560000|2024-07-12 17:16:00|7158.4|7143.4|7158.8|7143.8|7158.8|7143.8|7158.4|7143.4|0
1720804570000|2024-07-12 17:16:10|||||||||4
1720804580000|2024-07-12 17:16:20|||||||||1
1720804590000|2024-07-12 17:16:30|||||||||1
1720804600000|2024-07-12 17:16:40|||||||||1
1720804610000|2024-07-12 17:16:50|7157.5|7142.5|7158|7143|7158|7143|7157.5|7142.5|5
1720804620000|2024-07-12 17:17:00|7157.5|7142.5|7158.4|7143.4|7158.4|7143.4|7157.5|7142.5|1
1720804630000|2024-07-12 17:17:10|||||||||1
1720804640000|2024-07-12 17:17:20|7157.5|7142.5|7158|7143|7158|7143|7157.5|7142.5|2
1720804650000|2024-07-12 17:17:30|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|2
1720804660000|2024-07-12 17:17:40|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|2
1720804680000|2024-07-12 17:18:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|1
1720804710000|2024-07-12 17:18:30|7158.8|7143.8|7158.3|7143.3|7158.8|7143.8|7158.3|7143.3|4
1720804720000|2024-07-12 17:18:40|||||||||1
1720804730000|2024-07-12 17:18:50|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1720804740000|2024-07-12 17:19:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1720804770000|2024-07-12 17:19:30|||||||||1
1720804800000|2024-07-12 17:20:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1720804810000|2024-07-12 17:20:10|7158|7143|7158.5|7143.5|7158.5|7143.5|7158|7143|9
1720804820000|2024-07-12 17:20:20|7157.5|7142.5|7157.5|7142.5|7157.9|7142.9|7157.5|7142.5|1
1720804830000|2024-07-12 17:20:30|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|0
1720804840000|2024-07-12 17:20:40|7157.5|7142.5|7159.3|7144.3|7159.3|7144.3|7157.5|7142.5|3
1720804850000|2024-07-12 17:20:50|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7
1720804860000|2024-07-12 17:21:00|7158.8|7143.8|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|18
1720804880000|2024-07-12 17:21:20|7161.5|7146.5|7161.4|7146.4|7161.8|7146.8|7161.4|7146.4|13
1720804890000|2024-07-12 17:21:30|7161.3|7146.3|7161.4|7146.4|7161.8|7146.8|7159|7144|5
1720804900000|2024-07-12 17:21:40|7161.8|7146.8|7162.8|7147.8|7162.8|7147.8|7161.3|7146.3|1
1720804910000|2024-07-12 17:21:50|7163.8|7148.8|7163.3|7148.3|7163.8|7148.8|7163.3|7148.3|27
1720804930000|2024-07-12 17:22:10|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1720804960000|2024-07-12 17:22:40|7164.8|7149.8|7165.3|7150.3|7165.7|7150.7|7164.8|7149.8|5
1720804970000|2024-07-12 17:22:50|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|0
1720804980000|2024-07-12 17:23:00|7166.3|7151.3|7168.3|7153.3|7168.3|7153.3|7165.8|7150.8|29
1720804990000|2024-07-12 17:23:10|7167|7152|7167|7152|7167|7152|7167|7152|3
1720805000000|2024-07-12 17:23:20|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1720805010000|2024-07-12 17:23:30|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1720805030000|2024-07-12 17:23:50|7167.8|7152.8|7167.3|7152.3|7167.8|7152.8|7167.3|7152.3|1
1720805040000|2024-07-12 17:24:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|5
1720805050000|2024-07-12 17:24:10|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.3|7151.3|0
1720805060000|2024-07-12 17:24:20|7167.3|7152.3|7167.8|7152.8|7167.8|7152.8|7166.8|7151.8|22
1720805070000|2024-07-12 17:24:30|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|2
1720805100000|2024-07-12 17:25:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|6
1720805120000|2024-07-12 17:25:20|7165.9|7150.9|7165.8|7150.8|7165.9|7150.9|7165.8|7150.8|0
1720805130000|2024-07-12 17:25:30|||||||||1
1720805140000|2024-07-12 17:25:40|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|1
1720805150000|2024-07-12 17:25:50|7166.8|7151.8|7166.3|7151.3|7166.8|7151.8|7166.3|7151.3|72
1720805160000|2024-07-12 17:26:00|7165.8|7150.8|7165.4|7150.4|7165.8|7150.8|7165.4|7150.4|2
1720805170000|2024-07-12 17:26:10|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|3
1720805180000|2024-07-12 17:26:20|||||||||1
1720805200000|2024-07-12 17:26:40|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|0
1720805210000|2024-07-12 17:26:50|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|2
1720805220000|2024-07-12 17:27:00|7166.8|7151.8|7166.3|7151.3|7166.8|7151.8|7166.3|7151.3|2
1720805270000|2024-07-12 17:27:50|7165.9|7150.9|7165.8|7150.8|7165.9|7150.9|7165.8|7150.8|0
1720805290000|2024-07-12 17:28:10|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1720805300000|2024-07-12 17:28:20|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.3|7151.3|2
1720805310000|2024-07-12 17:28:30|||||||||1
1720805320000|2024-07-12 17:28:40|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7165.3|7150.3|5
1720805330000|2024-07-12 17:28:50|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|10
1720805340000|2024-07-12 17:29:00|7162.3|7147.3|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|1
1720805350000|2024-07-12 17:29:10|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1720805360000|2024-07-12 17:29:20|7161.3|7146.3|7162.8|7147.8|7163.3|7148.3|7161.3|7146.3|3
1720805370000|2024-07-12 17:29:30|7162.3|7147.3|7160.8|7145.8|7162.3|7147.3|7160.8|7145.8|1
1720805380000|2024-07-12 17:29:40|7161.3|7146.3|7161.8|7146.8|7161.8|7146.8|7161.3|7146.3|0
1720805390000|2024-07-12 17:29:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|1
1720805400000|2024-07-12 17:30:00|7161.3|7146.3|7160.4|7145.4|7161.3|7146.3|7160.4|7145.4|0
1720805410000|2024-07-12 17:30:10|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1720805440000|2024-07-12 17:30:40|7160.8|7145.8|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|1
1720805450000|2024-07-12 17:30:50|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1720805460000|2024-07-12 17:31:00|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1720805470000|2024-07-12 17:31:10|7161.2|7146.2|7160.8|7145.8|7161.2|7146.2|7160.3|7145.3|1
1720805520000|2024-07-12 17:32:00|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1720805540000|2024-07-12 17:32:20|7159.3|7144.3|7160.3|7145.3|7160.3|7145.3|7159.3|7144.3|24
1720805550000|2024-07-12 17:32:30|7159.8|7144.8|7160.3|7145.3|7160.3|7145.3|7159.8|7144.8|1
1720805580000|2024-07-12 17:33:00|||||||||1
1720805620000|2024-07-12 17:33:40|7161.2|7146.2|7160.4|7145.4|7161.4|7146.4|7160.4|7145.4|4
1720805630000|2024-07-12 17:33:50|7160.8|7145.8|7161.2|7146.2|7161.2|7146.2|7160.4|7145.4|1
1720805640000|2024-07-12 17:34:00|7161.3|7146.3|7161.8|7146.8|7161.9|7146.9|7161.3|7146.3|1
1720805650000|2024-07-12 17:34:10|7161.4|7146.4|7161.3|7146.3|7161.4|7146.4|7161.3|7146.3|0
1720805660000|2024-07-12 17:34:20|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|4
1720805670000|2024-07-12 17:34:30|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1720805680000|2024-07-12 17:34:40|7160.5|7145.5|7160.9|7145.9|7160.9|7145.9|7160.5|7145.5|9
1720805700000|2024-07-12 17:35:00|7161|7146|7161|7146|7161|7146|7161|7146|0
1720805710000|2024-07-12 17:35:10|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161|7146|2
1720805770000|2024-07-12 17:36:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|1
1720805830000|2024-07-12 17:37:10|7160|7145|7160|7145|7160|7145|7160|7145|2
1720805860000|2024-07-12 17:37:40|||||||||1
1720805870000|2024-07-12 17:37:50|||||||||1
1720805880000|2024-07-12 17:38:00|7160.4|7145.4|7160.5|7145.5|7160.9|7145.9|7160.4|7145.4|2
1720805890000|2024-07-12 17:38:10|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|8
1720805900000|2024-07-12 17:38:20|7161.9|7146.9|7162.9|7147.9|7162.9|7147.9|7161.9|7146.9|1
1720805910000|2024-07-12 17:38:30|7163|7148|7163|7148|7163|7148|7163|7148|1
1720805930000|2024-07-12 17:38:50|7164.4|7149.4|7165.4|7150.4|7165.4|7150.4|7164.4|7149.4|7
1720805950000|2024-07-12 17:39:10|7165.5|7150.5|7166.4|7151.4|7166.4|7151.4|7165.5|7150.5|1
1720805960000|2024-07-12 17:39:20|||||||||2
1720805990000|2024-07-12 17:39:50|||||||||1
1720806020000|2024-07-12 17:40:20|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|1
1720806030000|2024-07-12 17:40:30|7167|7152|7167|7152|7167|7152|7167|7152|0
1720806050000|2024-07-12 17:40:50|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|3
1720806070000|2024-07-12 17:41:10|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1720806080000|2024-07-12 17:41:20|7167|7152|7167.5|7152.5|7167.5|7152.5|7167|7152|1
1720806120000|2024-07-12 17:42:00|7168|7153|7167.5|7152.5|7168|7153|7167.5|7152.5|10
1720806130000|2024-07-12 17:42:10|||||||||1
1720806170000|2024-07-12 17:42:50|7167.4|7152.4|7166.5|7151.5|7167.4|7152.4|7166|7151|9
1720806200000|2024-07-12 17:43:20|7163.3|7148.3|7162.1|7147.1|7163.3|7148.3|7161.6|7146.6|3
1720806210000|2024-07-12 17:43:30|7162.5|7147.5|7162.6|7147.6|7162.6|7147.6|7162.5|7147.5|3
1720806220000|2024-07-12 17:43:40|||||||||1
1720806230000|2024-07-12 17:43:50|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|1
1720806240000|2024-07-12 17:44:00|7163.2|7148.2|7163.2|7148.2|7164.6|7149.6|7163.2|7148.2|3
1720806250000|2024-07-12 17:44:10|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|0
1720806260000|2024-07-12 17:44:20|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|4
1720806270000|2024-07-12 17:44:30|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|0
1720806280000|2024-07-12 17:44:40|7163|7148|7163.1|7148.1|7163.1|7148.1|7163|7148|0
1720806290000|2024-07-12 17:44:50|7163.2|7148.2|7163.7|7148.7|7164.2|7149.2|7163.2|7148.2|2
1720806300000|2024-07-12 17:45:00|7162.7|7147.7|7161.2|7146.2|7162.7|7147.7|7161.2|7146.2|10
1720806310000|2024-07-12 17:45:10|7161.3|7146.3|7161.2|7146.2|7163.2|7148.2|7161.2|7146.2|4
1720806320000|2024-07-12 17:45:20|7160.7|7145.7|7162.2|7147.2|7163.2|7148.2|7160.7|7145.7|5
1720806330000|2024-07-12 17:45:30|7162.6|7147.6|7162.2|7147.2|7162.6|7147.6|7160.7|7145.7|5
1720806340000|2024-07-12 17:45:40|7162.7|7147.7|7163.2|7148.2|7163.2|7148.2|7162.7|7147.7|2
1720806350000|2024-07-12 17:45:50|7163.6|7148.6|7163.7|7148.7|7163.7|7148.7|7163.6|7148.6|0
1720806370000|2024-07-12 17:46:10|7164.1|7149.1|7165.2|7150.2|7165.2|7150.2|7163.7|7148.7|5
1720806390000|2024-07-12 17:46:30|||||||||1
1720806400000|2024-07-12 17:46:40|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1720806410000|2024-07-12 17:46:50|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1720806420000|2024-07-12 17:47:00|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|2
1720806430000|2024-07-12 17:47:10|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|2
1720806450000|2024-07-12 17:47:30|||||||||1
1720806460000|2024-07-12 17:47:40|||||||||1
1720806470000|2024-07-12 17:47:50|7166.2|7151.2|7166.7|7151.7|7166.7|7151.7|7166.2|7151.2|1
1720806490000|2024-07-12 17:48:10|||||||||1
1720806500000|2024-07-12 17:48:20|||||||||10
1720806530000|2024-07-12 17:48:50|7167.2|7152.2|7166.3|7151.3|7167.8|7152.8|7166.3|7151.3|12
1720806540000|2024-07-12 17:49:00|7166.7|7151.7|7167.3|7152.3|7167.8|7152.8|7166.7|7151.7|1
1720806550000|2024-07-12 17:49:10|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|3
1720806560000|2024-07-12 17:49:20|||||||||1
1720806590000|2024-07-12 17:49:50|||||||||1
1720806600000|2024-07-12 17:50:00|7167.3|7152.3|7167.9|7152.9|7167.9|7152.9|7167.3|7152.3|3
1720806610000|2024-07-12 17:50:10|7168.3|7153.3|7168.4|7153.4|7168.4|7153.4|7168.3|7153.3|1
1720806620000|2024-07-12 17:50:20|7167.9|7152.9|7167.8|7152.8|7167.9|7152.9|7167.4|7152.4|14
1720806640000|2024-07-12 17:50:40|7168.4|7153.4|7167.9|7152.9|7168.4|7153.4|7167.9|7152.9|26
1720806650000|2024-07-12 17:50:50|7168.4|7153.4|7167.9|7152.9|7168.4|7153.4|7167.9|7152.9|2
1720806670000|2024-07-12 17:51:10|7167.8|7152.8|7167.9|7152.9|7167.9|7152.9|7167.8|7152.8|5
1720806690000|2024-07-12 17:51:30|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1720806700000|2024-07-12 17:51:40|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|17
1720806710000|2024-07-12 17:51:50|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|1
1720806740000|2024-07-12 17:52:20|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1720806760000|2024-07-12 17:52:40|||||||||3
1720806770000|2024-07-12 17:52:50|||||||||2
1720806780000|2024-07-12 17:53:00|7165.9|7150.9|7166.4|7151.4|7166.4|7151.4|7165.9|7150.9|14
1720806790000|2024-07-12 17:53:10|||||||||1
1720806800000|2024-07-12 17:53:20|7166.9|7151.9|7167.8|7152.8|7167.8|7152.8|7166.9|7151.9|3
1720806810000|2024-07-12 17:53:30|7167.9|7152.9|7166.9|7151.9|7167.9|7152.9|7166.9|7151.9|23
1720806820000|2024-07-12 17:53:40|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|2
1720806830000|2024-07-12 17:53:50|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|4
1720806840000|2024-07-12 17:54:00|7174.2|7159.2|7171.4|7156.4|7174.4|7159.4|7171.4|7156.4|28
1720806850000|2024-07-12 17:54:10|7170.4|7155.4|7169.4|7154.4|7170.9|7155.9|7168.7|7153.7|5
1720806860000|2024-07-12 17:54:20|7168.9|7153.9|7169.4|7154.4|7169.4|7154.4|7168.9|7153.9|5
1720806870000|2024-07-12 17:54:30|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|0
1720806940000|2024-07-12 17:55:40|7169.8|7154.8|7169.9|7154.9|7169.9|7154.9|7169.8|7154.8|0
1720806960000|2024-07-12 17:56:00|7171.8|7156.8|7170.9|7155.9|7172.4|7157.4|7170.9|7155.9|14
1720806970000|2024-07-12 17:56:10|7170|7155|7169.9|7154.9|7170|7155|7169.9|7154.9|5
1720806980000|2024-07-12 17:56:20|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|1
1720806990000|2024-07-12 17:56:30|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|1
1720807010000|2024-07-12 17:56:50|7172.2|7157.2|7172.3|7157.3|7172.8|7157.8|7171.8|7156.8|18
1720807020000|2024-07-12 17:57:00|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1720807030000|2024-07-12 17:57:10|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1720807040000|2024-07-12 17:57:20|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.3|7157.3|0
1720807050000|2024-07-12 17:57:30|||||||||1
1720807080000|2024-07-12 17:58:00|||||||||1
1720807100000|2024-07-12 17:58:20|||||||||2
1720807110000|2024-07-12 17:58:30|7172.8|7157.8|7172.7|7157.7|7173.7|7158.7|7172.7|7157.7|7
1720807120000|2024-07-12 17:58:40|||||||||1
1720807130000|2024-07-12 17:58:50|7172.3|7157.3|7172.2|7157.2|7172.3|7157.3|7171.8|7156.8|1
1720807140000|2024-07-12 17:59:00|7172.7|7157.7|7171.8|7156.8|7172.7|7157.7|7171.8|7156.8|1
1720807150000|2024-07-12 17:59:10|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|1
1720807160000|2024-07-12 17:59:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|10
1720807170000|2024-07-12 17:59:30|7170.7|7155.7|7169.9|7154.9|7170.7|7155.7|7169.9|7154.9|14
1720807190000|2024-07-12 17:59:50|7171.3|7156.3|7171.7|7156.7|7171.7|7156.7|7171.3|7156.3|10
1720807200000|2024-07-12 18:00:00|7170.7|7155.7|7170.2|7155.2|7171.1|7156.1|7170.2|7155.2|8
1720807210000|2024-07-12 18:00:10|7169.7|7154.7|7170.2|7155.2|7170.2|7155.2|7169.7|7154.7|0
1720807230000|2024-07-12 18:00:30|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|6
1720807240000|2024-07-12 18:00:40|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|19
1720807260000|2024-07-12 18:01:00|7169.2|7154.2|7166.2|7151.2|7169.2|7154.2|7166.2|7151.2|8
1720807270000|2024-07-12 18:01:10|7167.3|7152.3|7165.2|7150.2|7167.3|7152.3|7165.2|7150.2|12
1720807290000|2024-07-12 18:01:30|||||||||12
1720807300000|2024-07-12 18:01:40|||||||||1
1720807320000|2024-07-12 18:02:00|7165.3|7150.3|7167.7|7152.7|7167.7|7152.7|7165.3|7150.3|5
1720807340000|2024-07-12 18:02:20|7167.3|7152.3|7167.2|7152.2|7167.3|7152.3|7167.2|7152.2|0
1720807350000|2024-07-12 18:02:30|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|14
1720807360000|2024-07-12 18:02:40|7163.3|7148.3|7163.8|7148.8|7163.8|7148.8|7163.3|7148.3|11
1720807390000|2024-07-12 18:03:10|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1720807400000|2024-07-12 18:03:20|||||||||2
1720807410000|2024-07-12 18:03:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|15
1720807420000|2024-07-12 18:03:40|7165.2|7150.2|7164.7|7149.7|7165.2|7150.2|7164.7|7149.7|21
1720807430000|2024-07-12 18:03:50|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|0
1720807440000|2024-07-12 18:04:00|7165.7|7150.7|7166.7|7151.7|7166.7|7151.7|7165.7|7150.7|1
1720807450000|2024-07-12 18:04:10|||||||||1
1720807470000|2024-07-12 18:04:30|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1720807480000|2024-07-12 18:04:40|7167.7|7152.7|7166.9|7151.9|7167.8|7152.8|7166.9|7151.9|9
1720807490000|2024-07-12 18:04:50|||||||||9
1720807500000|2024-07-12 18:05:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|10
1720807510000|2024-07-12 18:05:10|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.4|7151.4|0
1720807520000|2024-07-12 18:05:20|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|3
1720807530000|2024-07-12 18:05:30|7166|7151|7163.4|7148.4|7166.4|7151.4|7163.4|7148.4|15
1720807540000|2024-07-12 18:05:40|7164.3|7149.3|7163.9|7148.9|7164.4|7149.4|7163.4|7148.4|3
1720807550000|2024-07-12 18:05:50|7163.8|7148.8|7161.4|7146.4|7163.8|7148.8|7161.4|7146.4|6
1720807560000|2024-07-12 18:06:00|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|1
1720807570000|2024-07-12 18:06:10|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|13
1720807580000|2024-07-12 18:06:20|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|6
1720807590000|2024-07-12 18:06:30|||||||||1
1720807600000|2024-07-12 18:06:40|||||||||6
1720807610000|2024-07-12 18:06:50|||||||||2
1720807620000|2024-07-12 18:07:00|7161.9|7146.9|7161.5|7146.5|7162.4|7147.4|7161.5|7146.5|1
1720807630000|2024-07-12 18:07:10|7161.4|7146.4|7162.8|7147.8|7162.8|7147.8|7161.4|7146.4|10
1720807640000|2024-07-12 18:07:20|||||||||12
1720807650000|2024-07-12 18:07:30|||||||||10
1720807670000|2024-07-12 18:07:50|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|13
1720807680000|2024-07-12 18:08:00|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|8
1720807690000|2024-07-12 18:08:10|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|6
1720807700000|2024-07-12 18:08:20|7162.4|7147.4|7161.4|7146.4|7162.4|7147.4|7160.9|7145.9|2
1720807710000|2024-07-12 18:08:30|||||||||5
1720807720000|2024-07-12 18:08:40|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1720807730000|2024-07-12 18:08:50|7161.4|7146.4|7161.4|7146.4|7162.3|7147.3|7161.4|7146.4|0
1720807740000|2024-07-12 18:09:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1720807750000|2024-07-12 18:09:10|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|2
1720807760000|2024-07-12 18:09:20|||||||||4
1720807770000|2024-07-12 18:09:30|7161.4|7146.4|7160.9|7145.9|7161.4|7146.4|7160.9|7145.9|3
1720807780000|2024-07-12 18:09:40|7161|7146|7161.9|7146.9|7161.9|7146.9|7161|7146|3
1720807800000|2024-07-12 18:10:00|7160.9|7145.9|7161.3|7146.3|7161.8|7146.8|7160.9|7145.9|4
1720807810000|2024-07-12 18:10:10|7161.8|7146.8|7163.3|7148.3|7163.3|7148.3|7161.3|7146.3|31
1720807820000|2024-07-12 18:10:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|6
1720807830000|2024-07-12 18:10:30|||||||||13
1720807840000|2024-07-12 18:10:40|7163.2|7148.2|7161.9|7146.9|7163.2|7148.2|7160.9|7145.9|12
1720807850000|2024-07-12 18:10:50|||||||||5
1720807860000|2024-07-12 18:11:00|7162.4|7147.4|7160.9|7145.9|7162.4|7147.4|7160.8|7145.8|30
1720807870000|2024-07-12 18:11:10|||||||||5
1720807880000|2024-07-12 18:11:20|||||||||10
1720807890000|2024-07-12 18:11:30|7161|7146|7161|7146|7161.9|7146.9|7161|7146|7
1720807900000|2024-07-12 18:11:40|7161.4|7146.4|7162.5|7147.5|7162.5|7147.5|7161.4|7146.4|5
1720807910000|2024-07-12 18:11:50|||||||||7
1720807920000|2024-07-12 18:12:00|7161.1|7146.1|7156.6|7141.6|7161.1|7146.1|7156.1|7141.1|21
1720807930000|2024-07-12 18:12:10|7157.4|7142.4|7157.5|7142.5|7157.5|7142.5|7156.6|7141.6|5
1720807940000|2024-07-12 18:12:20|7157|7142|7154.6|7139.6|7157|7142|7154.6|7139.6|25
1720807950000|2024-07-12 18:12:30|7154.1|7139.1|7152.7|7137.7|7154.1|7139.1|7152.7|7137.7|5
1720807960000|2024-07-12 18:12:40|7153.1|7138.1|7155.1|7140.1|7155.1|7140.1|7152.7|7137.7|24
1720807970000|2024-07-12 18:12:50|7154.7|7139.7|7155.1|7140.1|7155.6|7140.6|7154.7|7139.7|3
1720807980000|2024-07-12 18:13:00|7155.6|7140.6|7156.1|7141.1|7156.1|7141.1|7155.6|7140.6|6
1720807990000|2024-07-12 18:13:10|7155.1|7140.1|7155.6|7140.6|7157.3|7142.3|7155.1|7140.1|11
1720808000000|2024-07-12 18:13:20|7156.1|7141.1|7156.5|7141.5|7156.5|7141.5|7155.1|7140.1|6
1720808010000|2024-07-12 18:13:30|7157.4|7142.4|7158.4|7143.4|7158.4|7143.4|7157.4|7142.4|0
1720808020000|2024-07-12 18:13:40|7157.9|7142.9|7158.4|7143.4|7158.9|7143.9|7157.5|7142.5|3
1720808030000|2024-07-12 18:13:50|7158.8|7143.8|7158.4|7143.4|7158.9|7143.9|7158.3|7143.3|5
1720808040000|2024-07-12 18:14:00|7155.7|7140.7|7154.8|7139.8|7155.9|7140.9|7152|7137|156
1720808050000|2024-07-12 18:14:10|7155.4|7140.4|7156.8|7141.8|7158.7|7143.7|7154.9|7139.9|74
1720808060000|2024-07-12 18:14:20|7156.7|7141.7|7156.8|7141.8|7157.3|7142.3|7156.3|7141.3|78
1720808070000|2024-07-12 18:14:30|7157.3|7142.3|7159.3|7144.3|7159.4|7144.4|7157.3|7142.3|112
1720808080000|2024-07-12 18:14:40|7159.2|7144.2|7158.2|7143.2|7159.3|7144.3|7158.2|7143.2|90
1720808090000|2024-07-12 18:14:50|7157.8|7142.8|7156.3|7141.3|7157.8|7142.8|7155.8|7140.8|87
1720808100000|2024-07-12 18:15:00|7156.7|7141.7|7159.2|7144.2|7159.2|7144.2|7156.7|7141.7|29
1720808110000|2024-07-12 18:15:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.1|7144.1|44
1720808120000|2024-07-12 18:15:20|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|2
1720808130000|2024-07-12 18:15:30|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.1|7144.1|28
1720808140000|2024-07-12 18:15:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|24
1720808150000|2024-07-12 18:15:50|||||||||96
1720808160000|2024-07-12 18:16:00|7157.8|7142.8|7158.8|7143.8|7158.8|7143.8|7157.8|7142.8|5
1720808170000|2024-07-12 18:16:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|18
1720808180000|2024-07-12 18:16:20|||||||||2
1720808190000|2024-07-12 18:16:30|7158.8|7143.8|7158.8|7143.8|7159.3|7144.3|7158.8|7143.8|23
1720808200000|2024-07-12 18:16:40|||||||||7
1720808210000|2024-07-12 18:16:50|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|6
1720808240000|2024-07-12 18:17:20|||||||||2
1720808250000|2024-07-12 18:17:30|||||||||4
1720808260000|2024-07-12 18:17:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|2
1720808270000|2024-07-12 18:17:50|||||||||5
1720808280000|2024-07-12 18:18:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|34
1720808290000|2024-07-12 18:18:10|||||||||31
1720808300000|2024-07-12 18:18:20|7159.2|7144.2|7162.6|7147.6|7162.6|7147.6|7159.2|7144.2|48
1720808320000|2024-07-12 18:18:40|7161.7|7146.7|7162.7|7147.7|7163.1|7148.1|7161.7|7146.7|5
1720808330000|2024-07-12 18:18:50|7162.1|7147.1|7157.6|7142.6|7162.1|7147.1|7157.2|7142.2|15
1720808340000|2024-07-12 18:19:00|7158.1|7143.1|7158.6|7143.6|7159.1|7144.1|7157.7|7142.7|1
1720808350000|2024-07-12 18:19:10|7159.1|7144.1|7160.1|7145.1|7160.1|7145.1|7159.1|7144.1|2
1720808360000|2024-07-12 18:19:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|4
1720808370000|2024-07-12 18:19:30|7161.6|7146.6|7160.1|7145.1|7162.1|7147.1|7160.1|7145.1|2
1720808380000|2024-07-12 18:19:40|7160.6|7145.6|7162.1|7147.1|7162.1|7147.1|7160.6|7145.6|8
1720808390000|2024-07-12 18:19:50|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7
1721005200000|2024-07-15 01:00:00|7162.8|7147.8|7166.9|7151.9|7166.9|7151.9|7162.5|7147.5|37
1721005210000|2024-07-15 01:00:10|7164.4|7149.4|7164.4|7149.4|7165.4|7150.4|7161.5|7146.5|22
1721005220000|2024-07-15 01:00:20|7164.9|7149.9|7166.4|7151.4|7166.4|7151.4|7164.9|7149.9|0
1721005230000|2024-07-15 01:00:30|7166.9|7151.9|7171.4|7156.4|7171.4|7156.4|7166.9|7151.9|15
1721005240000|2024-07-15 01:00:40|7169.7|7154.7|7170.9|7155.9|7170.9|7155.9|7169.3|7154.3|2
1721005250000|2024-07-15 01:00:50|7169.2|7154.2|7170.1|7155.1|7170.1|7155.1|7168.9|7153.9|11
1721005260000|2024-07-15 01:01:00|7170.3|7155.3|7170.8|7155.8|7170.8|7155.8|7170.3|7155.3|3
1721005270000|2024-07-15 01:01:10|7170.6|7155.6|7169.8|7154.8|7170.6|7155.6|7169.3|7154.3|6
1721005280000|2024-07-15 01:01:20|7170.3|7155.3|7169|7154|7170.7|7155.7|7169|7154|0
1721005290000|2024-07-15 01:01:30|7168.8|7153.8|7169.8|7154.8|7169.8|7154.8|7168.8|7153.8|2
1721005300000|2024-07-15 01:01:40|7169.9|7154.9|7169.5|7154.5|7169.9|7154.9|7169.4|7154.4|2
1721005310000|2024-07-15 01:01:50|7169.8|7154.8|7169.8|7154.8|7170.9|7155.9|7169.4|7154.4|7
1721005330000|2024-07-15 01:02:10|7167.9|7152.9|7164.8|7149.8|7168.4|7153.4|7164|7149|3
1721005340000|2024-07-15 01:02:20|7165.3|7150.3|7165.2|7150.2|7165.3|7150.3|7164.8|7149.8|0
1721005350000|2024-07-15 01:02:30|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|1
1721005360000|2024-07-15 01:02:40|7164|7149|7163.3|7148.3|7164|7149|7163.3|7148.3|1
1721005370000|2024-07-15 01:02:50|7163.8|7148.8|7164.3|7149.3|7164.8|7149.8|7159.3|7144.3|6
1721005380000|2024-07-15 01:03:00|7163.9|7148.9|7161.8|7146.8|7164.3|7149.3|7161.3|7146.3|10
1721005390000|2024-07-15 01:03:10|7159.8|7144.8|7161.3|7146.3|7161.3|7146.3|7159.8|7144.8|1
1721005420000|2024-07-15 01:03:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1721005430000|2024-07-15 01:03:50|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|1
1721005440000|2024-07-15 01:04:00|7164.2|7149.2|7166.3|7151.3|7166.3|7151.3|7164.2|7149.2|1
1721005450000|2024-07-15 01:04:10|7166.8|7151.8|7167.8|7152.8|7167.8|7152.8|7166.8|7151.8|3
1721005460000|2024-07-15 01:04:20|7168.8|7153.8|7166.3|7151.3|7169.8|7154.8|7166.3|7151.3|5
1721005470000|2024-07-15 01:04:30|7166.7|7151.7|7166.8|7151.8|7166.8|7151.8|7166.7|7151.7|3
1721005480000|2024-07-15 01:04:40|||||||||7
1721005490000|2024-07-15 01:04:50|7168.5|7153.5|7170.3|7155.3|7170.3|7155.3|7168.3|7153.3|4
1721005500000|2024-07-15 01:05:00|7175|7160|7176|7161|7176|7161|7175|7160|28
1721005510000|2024-07-15 01:05:10|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|1
1721005520000|2024-07-15 01:05:20|||||||||3
1721005530000|2024-07-15 01:05:30|||||||||1
1721005540000|2024-07-15 01:05:40|7176.6|7161.6|7175.6|7160.6|7176.6|7161.6|7175.6|7160.6|16
1721005560000|2024-07-15 01:06:00|7176.1|7161.1|7176.6|7161.6|7176.6|7161.6|7176.1|7161.1|21
1721005570000|2024-07-15 01:06:10|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|5
1721005580000|2024-07-15 01:06:20|7174.6|7159.6|7175.1|7160.1|7175.1|7160.1|7174.6|7159.6|1
1721005600000|2024-07-15 01:06:40|||||||||1
1721005610000|2024-07-15 01:06:50|7175|7160|7175|7160|7175|7160|7174.6|7159.6|1
1721005620000|2024-07-15 01:07:00|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7175.1|7160.1|1
1721005630000|2024-07-15 01:07:10|7175.4|7160.4|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1721005640000|2024-07-15 01:07:20|||||||||2
1721005680000|2024-07-15 01:08:00|7176|7161|7176|7161|7176|7161|7176|7161|1
1721005700000|2024-07-15 01:08:20|7175.7|7160.7|7174.1|7159.1|7175.7|7160.7|7173.1|7158.1|2
1721005710000|2024-07-15 01:08:30|7174.5|7159.5|7170.1|7155.1|7174.6|7159.6|7169.6|7154.6|4
1721005720000|2024-07-15 01:08:40|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|1
1721005740000|2024-07-15 01:09:00|7170|7155|7169.6|7154.6|7170|7155|7169.6|7154.6|0
1721005780000|2024-07-15 01:09:40|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|2
1721005790000|2024-07-15 01:09:50|||||||||1
1721005800000|2024-07-15 01:10:00|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|15
1721005860000|2024-07-15 01:11:00|7150.8|7135.8|7152.3|7137.3|7152.6|7137.6|7150.8|7135.8|5
1721005870000|2024-07-15 01:11:10|7151.7|7136.7|7152.2|7137.2|7152.2|7137.2|7151.7|7136.7|2
1721005880000|2024-07-15 01:11:20|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|0
1721005890000|2024-07-15 01:11:30|||||||||1
1721005910000|2024-07-15 01:11:50|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|2
1721005920000|2024-07-15 01:12:00|7150.2|7135.2|7150.7|7135.7|7150.7|7135.7|7150.2|7135.2|0
1721005980000|2024-07-15 01:13:00|7150.8|7135.8|7149.8|7134.8|7150.8|7135.8|7149.8|7134.8|1
1721005990000|2024-07-15 01:13:10|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1721006070000|2024-07-15 01:14:30|7148.8|7133.8|7144.2|7129.2|7149.3|7134.3|7143.8|7128.8|6
1721006080000|2024-07-15 01:14:40|7144.6|7129.6|7143.8|7128.8|7144.6|7129.6|7143.8|7128.8|0
1721006090000|2024-07-15 01:14:50|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1721006100000|2024-07-15 01:15:00|7143.9|7128.9|7144.3|7129.3|7144.3|7129.3|7143.9|7128.9|0
1721006130000|2024-07-15 01:15:30|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|3
1721006150000|2024-07-15 01:15:50|7146.5|7131.5|7146.8|7131.8|7146.8|7131.8|7146.5|7131.5|0
1721006160000|2024-07-15 01:16:00|7146|7131|7146|7131|7146|7131|7146|7131|1
1721006170000|2024-07-15 01:16:10|7145.8|7130.8|7146.2|7131.2|7146.2|7131.2|7145.8|7130.8|0
1721006190000|2024-07-15 01:16:30|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|0
1721006230000|2024-07-15 01:17:10|||||||||1
1721006240000|2024-07-15 01:17:20|7146.8|7131.8|7144.8|7129.8|7146.8|7131.8|7144.8|7129.8|2
1721006250000|2024-07-15 01:17:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1721006280000|2024-07-15 01:18:00|7144.8|7129.8|7145.3|7130.3|7145.8|7130.8|7144.8|7129.8|0
1721006290000|2024-07-15 01:18:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1721006330000|2024-07-15 01:18:50|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1721006340000|2024-07-15 01:19:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1721006390000|2024-07-15 01:19:50|7143.8|7128.8|7144.3|7129.3|7144.3|7129.3|7143.8|7128.8|1
1721006420000|2024-07-15 01:20:20|7143.8|7128.8|7142.3|7127.3|7144.7|7129.7|7142.3|7127.3|1
1721006440000|2024-07-15 01:20:40|7142.7|7127.7|7142.3|7127.3|7142.7|7127.7|7142.3|7127.3|0
1721006510000|2024-07-15 01:21:50|7139.4|7124.4|7138.8|7123.8|7139.4|7124.4|7138.3|7123.3|1
1721006530000|2024-07-15 01:22:10|7136.3|7121.3|7135.3|7120.3|7137.3|7122.3|7135.3|7120.3|2
1721006540000|2024-07-15 01:22:20|7136.8|7121.8|7134.8|7119.8|7136.8|7121.8|7134.8|7119.8|0
1721006550000|2024-07-15 01:22:30|7135.1|7120.1|7136.8|7121.8|7136.8|7121.8|7135.1|7120.1|1
1721006600000|2024-07-15 01:23:20|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|1
1721006640000|2024-07-15 01:24:00|7137.1|7122.1|7134.3|7119.3|7137.8|7122.8|7134.3|7119.3|2
1721006650000|2024-07-15 01:24:10|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1721006660000|2024-07-15 01:24:20|7135.9|7120.9|7136.3|7121.3|7136.3|7121.3|7135.9|7120.9|0
1721006670000|2024-07-15 01:24:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1721006690000|2024-07-15 01:24:50|7136.2|7121.2|7136.2|7121.2|7136.3|7121.3|7135.8|7120.8|2
1721006700000|2024-07-15 01:25:00|7136.3|7121.3|7135.3|7120.3|7136.3|7121.3|7135.3|7120.3|0
1721006710000|2024-07-15 01:25:10|7135.1|7120.1|7134.3|7119.3|7135.1|7120.1|7134.3|7119.3|2
1721006750000|2024-07-15 01:25:50|7134.2|7119.2|7133.3|7118.3|7134.2|7119.2|7133.3|7118.3|4
1721006760000|2024-07-15 01:26:00|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|3
1721006770000|2024-07-15 01:26:10|||||||||1
1721006780000|2024-07-15 01:26:20|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1721006810000|2024-07-15 01:26:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|2
1721006820000|2024-07-15 01:27:00|7134.4|7119.4|7133.9|7118.9|7134.4|7119.4|7133.9|7118.9|0
1721006840000|2024-07-15 01:27:20|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1721006860000|2024-07-15 01:27:40|7134.9|7119.9|7134.4|7119.4|7134.9|7119.9|7134.4|7119.4|1
1721006870000|2024-07-15 01:27:50|7133.7|7118.7|7126.9|7111.9|7133.7|7118.7|7124.9|7109.9|4
1721006880000|2024-07-15 01:28:00|7128.1|7113.1|7127.9|7112.9|7129.9|7114.9|7127.9|7112.9|1
1721006890000|2024-07-15 01:28:10|7127.8|7112.8|7128.8|7113.8|7129.3|7114.3|7127.8|7112.8|0
1721006900000|2024-07-15 01:28:20|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1721006910000|2024-07-15 01:28:30|7128.4|7113.4|7128.3|7113.3|7128.4|7113.4|7128.3|7113.3|0
1721006920000|2024-07-15 01:28:40|7128.8|7113.8|7129.3|7114.3|7129.3|7114.3|7128.8|7113.8|0
1721006950000|2024-07-15 01:29:10|||||||||1
1721006960000|2024-07-15 01:29:20|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|2
1721006970000|2024-07-15 01:29:30|7128.3|7113.3|7126.1|7111.1|7128.3|7113.3|7124.4|7109.4|2
1721006980000|2024-07-15 01:29:40|7126.4|7111.4|7124.4|7109.4|7126.4|7111.4|7124.4|7109.4|0
1721007010000|2024-07-15 01:30:10|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|1
1721007030000|2024-07-15 01:30:30|7126|7111|7125.8|7110.8|7126|7111|7125.8|7110.8|0
1721007060000|2024-07-15 01:31:00|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|0
1721007080000|2024-07-15 01:31:20|7130.3|7115.3|7131|7116|7135.3|7120.3|7130.3|7115.3|6
1721007090000|2024-07-15 01:31:30|7130.8|7115.8|7132.8|7117.8|7138.8|7123.8|7129.3|7114.3|13
1721007100000|2024-07-15 01:31:40|7133.2|7118.2|7132.8|7117.8|7133.2|7118.2|7132.8|7117.8|3
1721007110000|2024-07-15 01:31:50|7133.3|7118.3|7138.3|7123.3|7138.3|7123.3|7131.9|7116.9|11
1721007120000|2024-07-15 01:32:00|7135.8|7120.8|7137.3|7122.3|7137.3|7122.3|7135.8|7120.8|4
1721007130000|2024-07-15 01:32:10|7136.9|7121.9|7137.2|7122.2|7137.2|7122.2|7136.8|7121.8|0
1721007150000|2024-07-15 01:32:30|7137.3|7122.3|7135.8|7120.8|7137.3|7122.3|7135.8|7120.8|7
1721007340000|2024-07-15 01:35:40|7133.8|7118.8|7135.2|7120.2|7135.2|7120.2|7133.8|7118.8|0
1721007360000|2024-07-15 01:36:00|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1721007390000|2024-07-15 01:36:30|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7134.8|7119.8|1
1721007420000|2024-07-15 01:37:00|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7134.8|7119.8|1
1721007450000|2024-07-15 01:37:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1721007460000|2024-07-15 01:37:40|7135.3|7120.3|7135.4|7120.4|7135.4|7120.4|7134.9|7119.9|2
1721007530000|2024-07-15 01:38:50|7134.9|7119.9|7135.4|7120.4|7135.4|7120.4|7134.9|7119.9|1
1721007580000|2024-07-15 01:39:40|7135.3|7120.3|7135.4|7120.4|7135.4|7120.4|7135.3|7120.3|1
1721007610000|2024-07-15 01:40:10|7136.2|7121.2|7138.9|7123.9|7138.9|7123.9|7136.2|7121.2|14
1721007720000|2024-07-15 01:42:00|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|1
1721007760000|2024-07-15 01:42:40|7140|7125|7141.4|7126.4|7141.4|7126.4|7140|7125|1
1721007810000|2024-07-15 01:43:30|7141.9|7126.9|7142.4|7127.4|7142.4|7127.4|7141.9|7126.9|2
1721007850000|2024-07-15 01:44:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1721007870000|2024-07-15 01:44:30|7144.4|7129.4|7145.2|7130.2|7145.7|7130.7|7144.4|7129.4|1
1721007940000|2024-07-15 01:45:40|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|1
1721008010000|2024-07-15 01:46:50|7146.2|7131.2|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|4
1721008020000|2024-07-15 01:47:00|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1721008050000|2024-07-15 01:47:30|||||||||1
1721008070000|2024-07-15 01:47:50|7147.3|7132.3|7147.8|7132.8|7148.2|7133.2|7147.3|7132.3|4
1721008100000|2024-07-15 01:48:20|7148.7|7133.7|7150.7|7135.7|7150.7|7135.7|7148.7|7133.7|17
1721008110000|2024-07-15 01:48:30|7150.4|7135.4|7150.3|7135.3|7150.4|7135.4|7150.3|7135.3|0
1721008120000|2024-07-15 01:48:40|7150.8|7135.8|7159.7|7144.7|7159.7|7144.7|7150.8|7135.8|2
1721008130000|2024-07-15 01:48:50|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7159.7|7144.7|0
1721008140000|2024-07-15 01:49:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1721008150000|2024-07-15 01:49:10|7159.7|7144.7|7162.7|7147.7|7163.2|7148.2|7159.7|7144.7|1
1721008180000|2024-07-15 01:49:40|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|0
1721008210000|2024-07-15 01:50:10|||||||||1
1721008220000|2024-07-15 01:50:20|7163.7|7148.7|7167.7|7152.7|7167.7|7152.7|7163.7|7148.7|1
1721008240000|2024-07-15 01:50:40|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1721008260000|2024-07-15 01:51:00|7166.3|7151.3|7170.3|7155.3|7170.3|7155.3|7166.3|7151.3|1
1721008270000|2024-07-15 01:51:10|7171.3|7156.3|7171.8|7156.8|7171.8|7156.8|7171.3|7156.3|1
1721008280000|2024-07-15 01:51:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1721008290000|2024-07-15 01:51:30|7168.8|7153.8|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|7
1721008300000|2024-07-15 01:51:40|7169.4|7154.4|7169.8|7154.8|7169.8|7154.8|7169.4|7154.4|1
1721008330000|2024-07-15 01:52:10|7169.4|7154.4|7169.3|7154.3|7169.4|7154.4|7169.3|7154.3|0
1721008370000|2024-07-15 01:52:50|7164.8|7149.8|7165.2|7150.2|7165.2|7150.2|7164.8|7149.8|2
1721008380000|2024-07-15 01:53:00|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|0
1721008400000|2024-07-15 01:53:20|7165.8|7150.8|7169.2|7154.2|7169.2|7154.2|7165.8|7150.8|2
1721008410000|2024-07-15 01:53:30|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1721008420000|2024-07-15 01:53:40|||||||||1
1721008520000|2024-07-15 01:55:20|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1721008580000|2024-07-15 01:56:20|||||||||1
1721008650000|2024-07-15 01:57:30|7167.9|7152.9|7167.8|7152.8|7167.9|7152.9|7167.8|7152.8|0
1721008670000|2024-07-15 01:57:50|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|3
1721008740000|2024-07-15 01:59:00|7167.9|7152.9|7167.8|7152.8|7167.9|7152.9|7167.8|7152.8|0
1721008790000|2024-07-15 01:59:50|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1721008810000|2024-07-15 02:00:10|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|0
1721008830000|2024-07-15 02:00:30|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|1
1721008840000|2024-07-15 02:00:40|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|0
1721008850000|2024-07-15 02:00:50|7165.4|7150.4|7165.3|7150.3|7165.4|7150.4|7165.3|7150.3|0
1721008870000|2024-07-15 02:01:10|7164.9|7149.9|7164.8|7149.8|7164.9|7149.9|7164.8|7149.8|0
1721008960000|2024-07-15 02:02:40|7164.7|7149.7|7163.8|7148.8|7164.7|7149.7|7163.8|7148.8|3
1721009110000|2024-07-15 02:05:10|7162.5|7147.5|7162.3|7147.3|7162.5|7147.5|7162.3|7147.3|0
1721009130000|2024-07-15 02:05:30|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1721009140000|2024-07-15 02:05:40|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|0
1721009430000|2024-07-15 02:10:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|4
1721009460000|2024-07-15 02:11:00|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|1
1721009540000|2024-07-15 02:12:20|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|1
1721009600000|2024-07-15 02:13:20|7163.4|7148.4|7163.3|7148.3|7163.4|7148.4|7163.3|7148.3|0
1721009650000|2024-07-15 02:14:10|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1721009690000|2024-07-15 02:14:50|7162.8|7147.8|7163.3|7148.3|7163.6|7148.6|7162.3|7147.3|2
1721009710000|2024-07-15 02:15:10|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|0
1721009750000|2024-07-15 02:15:50|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7162.8|7147.8|0
1721009880000|2024-07-15 02:18:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|1
1721010180000|2024-07-15 02:23:00|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1721010200000|2024-07-15 02:23:20|7164.3|7149.3|7164.8|7149.8|7164.8|7149.8|7164.3|7149.3|0
1721010210000|2024-07-15 02:23:30|7165.3|7150.3|7168.2|7153.2|7168.2|7153.2|7165.3|7150.3|2
1721010240000|2024-07-15 02:24:00|7168.6|7153.6|7167.8|7152.8|7168.7|7153.7|7167.8|7152.8|1
1721010270000|2024-07-15 02:24:30|7168.3|7153.3|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|0
1721010450000|2024-07-15 02:27:30|7162.7|7147.7|7160.4|7145.4|7162.7|7147.7|7160.4|7145.4|8
1721010470000|2024-07-15 02:27:50|7160.8|7145.8|7160.3|7145.3|7160.9|7145.9|7159.9|7144.9|1
1721010480000|2024-07-15 02:28:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1721010620000|2024-07-15 02:30:20|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1721010720000|2024-07-15 02:32:00|7160.3|7145.3|7160.4|7145.4|7160.4|7145.4|7160.3|7145.3|0
1721010740000|2024-07-15 02:32:20|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7159.9|7144.9|2
1721010750000|2024-07-15 02:32:30|7160.4|7145.4|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|0
1721010780000|2024-07-15 02:33:00|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1721010790000|2024-07-15 02:33:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|2
1721010930000|2024-07-15 02:35:30|7160|7145|7159.9|7144.9|7160|7145|7159.9|7144.9|0
1721011030000|2024-07-15 02:37:10|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1721011340000|2024-07-15 02:42:20|7161.3|7146.3|7161.8|7146.8|7161.8|7146.8|7161.3|7146.3|8
1721011350000|2024-07-15 02:42:30|7162.4|7147.4|7168.3|7153.3|7168.3|7153.3|7162.4|7147.4|5
1721011420000|2024-07-15 02:43:40|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1721011500000|2024-07-15 02:45:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1721011530000|2024-07-15 02:45:30|7169.2|7154.2|7169.8|7154.8|7169.8|7154.8|7169.2|7154.2|2
1721011550000|2024-07-15 02:45:50|7170.1|7155.1|7171.3|7156.3|7171.3|7156.3|7170.1|7155.1|3
1721011600000|2024-07-15 02:46:40|7171.1|7156.1|7170.8|7155.8|7171.1|7156.1|7169.8|7154.8|2
1721011650000|2024-07-15 02:47:30|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|0
1721011760000|2024-07-15 02:49:20|7171.3|7156.3|7171.4|7156.4|7171.4|7156.4|7171.3|7156.3|0
1721011820000|2024-07-15 02:50:20|||||||||2
1721011860000|2024-07-15 02:51:00|||||||||3
1721011870000|2024-07-15 02:51:10|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1721011890000|2024-07-15 02:51:30|||||||||1
1721011900000|2024-07-15 02:51:40|||||||||3
1721011920000|2024-07-15 02:52:00|7175.7|7160.7|7177.3|7162.3|7177.3|7162.3|7175.7|7160.7|10
1721011930000|2024-07-15 02:52:10|7178.5|7163.5|7186.8|7171.8|7186.8|7171.8|7178.5|7163.5|17
1721011940000|2024-07-15 02:52:20|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|20
1721011950000|2024-07-15 02:52:30|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|0
1721011960000|2024-07-15 02:52:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1721012020000|2024-07-15 02:53:40|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1721012090000|2024-07-15 02:54:50|7186.3|7171.3|7185.8|7170.8|7186.3|7171.3|7185.8|7170.8|0
1721012100000|2024-07-15 02:55:00|7186.2|7171.2|7186.3|7171.3|7186.3|7171.3|7186.2|7171.2|0
1721012140000|2024-07-15 02:55:40|||||||||2
1721012150000|2024-07-15 02:55:50|7194.7|7179.7|7195.2|7180.2|7195.7|7180.7|7194.7|7179.7|3
1721012160000|2024-07-15 02:56:00|7195.8|7180.8|7193.9|7178.9|7195.8|7180.8|7193.9|7178.9|1
1721012170000|2024-07-15 02:56:10|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1721012180000|2024-07-15 02:56:20|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1721012190000|2024-07-15 02:56:30|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1721012200000|2024-07-15 02:56:40|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1721012230000|2024-07-15 02:57:10|7193.7|7178.7|7194.3|7179.3|7194.3|7179.3|7193.7|7178.7|2
1721012240000|2024-07-15 02:57:20|7193.9|7178.9|7194.2|7179.2|7194.2|7179.2|7193.7|7178.7|0
1721012260000|2024-07-15 02:57:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1721012270000|2024-07-15 02:57:50|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1721012290000|2024-07-15 02:58:10|7195.2|7180.2|7193.8|7178.8|7195.2|7180.2|7193.1|7178.1|3
1721012300000|2024-07-15 02:58:20|7193.7|7178.7|7193.8|7178.8|7193.8|7178.8|7192.8|7177.8|2
1721012310000|2024-07-15 02:58:30|7192.8|7177.8|7195.2|7180.2|7195.8|7180.8|7192.8|7177.8|1
1721012320000|2024-07-15 02:58:40|7195.3|7180.3|7195.4|7180.4|7195.8|7180.8|7195.3|7180.3|0
1721012340000|2024-07-15 02:59:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1721012350000|2024-07-15 02:59:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|4
1721012360000|2024-07-15 02:59:20|||||||||5
1721012400000|2024-07-15 03:00:00|||||||||3
1721012460000|2024-07-15 03:01:00|||||||||1
1721012520000|2024-07-15 03:02:00|7195.3|7180.3|7195.7|7180.7|7195.7|7180.7|7195.3|7180.3|11
1721012530000|2024-07-15 03:02:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1721012550000|2024-07-15 03:02:30|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|6
1721012570000|2024-07-15 03:02:50|7200.2|7185.2|7200.7|7185.7|7201.2|7186.2|7200.2|7185.2|4
1721012580000|2024-07-15 03:03:00|7201.2|7186.2|7201.7|7186.7|7201.7|7186.7|7201.2|7186.2|4
1721012600000|2024-07-15 03:03:20|7204.7|7189.7|7205.7|7190.7|7205.7|7190.7|7204.7|7189.7|1
1721012620000|2024-07-15 03:03:40|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|13
1721012670000|2024-07-15 03:04:30|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|11
1721012680000|2024-07-15 03:04:40|7205.4|7190.4|7205.2|7190.2|7205.4|7190.4|7205.2|7190.2|2
1721012720000|2024-07-15 03:05:20|7201.2|7186.2|7202.2|7187.2|7203.8|7188.8|7201.2|7186.2|2
1721012740000|2024-07-15 03:05:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1721012770000|2024-07-15 03:06:10|7200.3|7185.3|7199.7|7184.7|7200.3|7185.3|7199.7|7184.7|0
1721012800000|2024-07-15 03:06:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1721012890000|2024-07-15 03:08:10|7199.7|7184.7|7201.7|7186.7|7201.7|7186.7|7199.7|7184.7|3
1721012900000|2024-07-15 03:08:20|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1721012920000|2024-07-15 03:08:40|7202.3|7187.3|7199.2|7184.2|7202.3|7187.3|7199.2|7184.2|4
1721012940000|2024-07-15 03:09:00|7199.3|7184.3|7199.2|7184.2|7199.3|7184.3|7199.2|7184.2|1
1721012950000|2024-07-15 03:09:10|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1721012960000|2024-07-15 03:09:20|7198.9|7183.9|7198.7|7183.7|7198.9|7183.9|7198.7|7183.7|0
1721012980000|2024-07-15 03:09:40|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1721012990000|2024-07-15 03:09:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1721013000000|2024-07-15 03:10:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1721013010000|2024-07-15 03:10:10|7196.2|7181.2|7200.3|7185.3|7200.3|7185.3|7196.2|7181.2|5
1721013020000|2024-07-15 03:10:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1721013040000|2024-07-15 03:10:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1721013050000|2024-07-15 03:10:50|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1721013060000|2024-07-15 03:11:00|7195.2|7180.2|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|1
1721013070000|2024-07-15 03:11:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1721013080000|2024-07-15 03:11:20|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|2
1721013090000|2024-07-15 03:11:30|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|2
1721013100000|2024-07-15 03:11:40|7197.3|7182.3|7197.7|7182.7|7197.7|7182.7|7197.2|7182.2|0
1721013140000|2024-07-15 03:12:20|7196.2|7181.2|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|1
1721013310000|2024-07-15 03:15:10|7195.8|7180.8|7200.2|7185.2|7200.2|7185.2|7195.8|7180.8|9
1721013330000|2024-07-15 03:15:30|7201.5|7186.5|7201.7|7186.7|7201.7|7186.7|7201.5|7186.5|0
1721013340000|2024-07-15 03:15:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1721013420000|2024-07-15 03:17:00|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1721013530000|2024-07-15 03:18:50|7195.8|7180.8|7196.2|7181.2|7196.2|7181.2|7195.8|7180.8|1
1721013540000|2024-07-15 03:19:00|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|7
1721013550000|2024-07-15 03:19:10|7198.9|7183.9|7197.2|7182.2|7198.9|7183.9|7197.2|7182.2|2
1721013560000|2024-07-15 03:19:20|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|3
1721013570000|2024-07-15 03:19:30|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1721013700000|2024-07-15 03:21:40|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7191.2|7176.2|82
1721013710000|2024-07-15 03:21:50|7194.7|7179.7|7191.8|7176.8|7194.7|7179.7|7191.8|7176.8|8
1721013720000|2024-07-15 03:22:00|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1721013960000|2024-07-15 03:26:00|7194.2|7179.2|7195.2|7180.2|7195.2|7180.2|7194.2|7179.2|1
1721013970000|2024-07-15 03:26:10|||||||||1
1721014010000|2024-07-15 03:26:50|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|2
1721014050000|2024-07-15 03:27:30|7199.2|7184.2|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|1
1721014110000|2024-07-15 03:28:30|7199.8|7184.8|7200.2|7185.2|7200.2|7185.2|7199.8|7184.8|1
1721014120000|2024-07-15 03:28:40|||||||||1
1721014150000|2024-07-15 03:29:10|7199.8|7184.8|7199.7|7184.7|7199.8|7184.8|7199.7|7184.7|0
1721014160000|2024-07-15 03:29:20|||||||||2
1721014240000|2024-07-15 03:30:40|7200.2|7185.2|7199.7|7184.7|7200.2|7185.2|7199.7|7184.7|3
1721014260000|2024-07-15 03:31:00|7200.1|7185.1|7200.2|7185.2|7200.7|7185.7|7200.1|7185.1|1
1721014320000|2024-07-15 03:32:00|||||||||2
1721014540000|2024-07-15 03:35:40|||||||||1
1721014730000|2024-07-15 03:38:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1721014740000|2024-07-15 03:39:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|2
1721014950000|2024-07-15 03:42:30|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1721015030000|2024-07-15 03:43:50|7199.3|7184.3|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|1
1721015090000|2024-07-15 03:44:50|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1721015350000|2024-07-15 03:49:10|7198.6|7183.6|7198.8|7183.8|7198.8|7183.8|7198.6|7183.6|0
1721015360000|2024-07-15 03:49:20|7198.9|7183.9|7199.3|7184.3|7199.8|7184.8|7198.9|7183.9|1
1721015380000|2024-07-15 03:49:40|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|0
1721016000000|2024-07-15 04:00:00|7199.3|7184.3|7198.3|7183.3|7199.3|7184.3|7198.3|7183.3|0
1721016010000|2024-07-15 04:00:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1721016020000|2024-07-15 04:00:20|7199.3|7184.3|7198.8|7183.8|7200.7|7185.7|7198.8|7183.8|3
1721016030000|2024-07-15 04:00:30|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|1
1721016150000|2024-07-15 04:02:30|7199.4|7184.4|7201.2|7186.2|7201.2|7186.2|7199.4|7184.4|8
1721016160000|2024-07-15 04:02:40|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|0
1721016180000|2024-07-15 04:03:00|7200.7|7185.7|7204.1|7189.1|7204.1|7189.1|7200.7|7185.7|4
1721016190000|2024-07-15 04:03:10|7204.2|7189.2|7203.2|7188.2|7204.2|7189.2|7203.2|7188.2|0
1721016200000|2024-07-15 04:03:20|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|1
1721016210000|2024-07-15 04:03:30|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1721016220000|2024-07-15 04:03:40|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.1|7191.1|1
1721016330000|2024-07-15 04:05:30|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.1|7188.1|1
1721016390000|2024-07-15 04:06:30|7203.4|7188.4|7204.7|7189.7|7204.7|7189.7|7203.4|7188.4|3
1721016500000|2024-07-15 04:08:20|7205.7|7190.7|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|2
1721016520000|2024-07-15 04:08:40|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1721016550000|2024-07-15 04:09:10|||||||||1
1721016680000|2024-07-15 04:11:20|||||||||1
1721016840000|2024-07-15 04:14:00|||||||||1
1721017270000|2024-07-15 04:21:10|||||||||2
1721017280000|2024-07-15 04:21:20|||||||||1
1721017400000|2024-07-15 04:23:20|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|13
1721017410000|2024-07-15 04:23:30|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1721017430000|2024-07-15 04:23:50|7205.4|7190.4|7205.8|7190.8|7205.8|7190.8|7205.4|7190.4|5
1721017450000|2024-07-15 04:24:10|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|2
1721017470000|2024-07-15 04:24:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721017550000|2024-07-15 04:25:50|||||||||1
1721017630000|2024-07-15 04:27:10|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1721017640000|2024-07-15 04:27:20|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1721017660000|2024-07-15 04:27:40|7199.4|7184.4|7198.9|7183.9|7199.4|7184.4|7198.9|7183.9|12
1721017690000|2024-07-15 04:28:10|7198.4|7183.4|7199.4|7184.4|7199.4|7184.4|7198.4|7183.4|1
1721017760000|2024-07-15 04:29:20|7199.9|7184.9|7200.9|7185.9|7200.9|7185.9|7199.9|7184.9|2
1721017870000|2024-07-15 04:31:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1721018000000|2024-07-15 04:33:20|||||||||1
1721018010000|2024-07-15 04:33:30|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|0
1721018030000|2024-07-15 04:33:50|7199.8|7184.8|7199.8|7184.8|7199.9|7184.9|7199.4|7184.4|0
1721018040000|2024-07-15 04:34:00|7199.4|7184.4|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|0
1721018050000|2024-07-15 04:34:10|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|0
1721018070000|2024-07-15 04:34:30|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1721018130000|2024-07-15 04:35:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1721018190000|2024-07-15 04:36:30|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1721018200000|2024-07-15 04:36:40|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1721018220000|2024-07-15 04:37:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721018230000|2024-07-15 04:37:10|7199.3|7184.3|7199.3|7184.3|7200.2|7185.2|7199.3|7184.3|1
1721018320000|2024-07-15 04:38:40|7198.4|7183.4|7199.3|7184.3|7199.8|7184.8|7198.3|7183.3|1
1721018330000|2024-07-15 04:38:50|7200.2|7185.2|7200.3|7185.3|7200.3|7185.3|7200.2|7185.2|0
1721018350000|2024-07-15 04:39:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1721018360000|2024-07-15 04:39:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|2
1721018540000|2024-07-15 04:42:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1721018550000|2024-07-15 04:42:30|7200.9|7185.9|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|4
1721018680000|2024-07-15 04:44:40|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1721018690000|2024-07-15 04:44:50|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|0
1721018700000|2024-07-15 04:45:00|7201.2|7186.2|7201.3|7186.3|7201.3|7186.3|7201.2|7186.2|0
1721018740000|2024-07-15 04:45:40|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|0
1721018780000|2024-07-15 04:46:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1721018790000|2024-07-15 04:46:30|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1721018830000|2024-07-15 04:47:10|7200.9|7185.9|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|0
1721018870000|2024-07-15 04:47:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1721018980000|2024-07-15 04:49:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721018990000|2024-07-15 04:49:50|7202.4|7187.4|7202.7|7187.7|7202.7|7187.7|7202.3|7187.3|0
1721019000000|2024-07-15 04:50:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019030000|2024-07-15 04:50:30|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019040000|2024-07-15 04:50:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019080000|2024-07-15 04:51:20|7202.4|7187.4|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019120000|2024-07-15 04:52:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1721019130000|2024-07-15 04:52:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019170000|2024-07-15 04:52:50|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019210000|2024-07-15 04:53:30|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019220000|2024-07-15 04:53:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019260000|2024-07-15 04:54:20|7202.4|7187.4|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019300000|2024-07-15 04:55:00|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019370000|2024-07-15 04:56:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019410000|2024-07-15 04:56:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1721019420000|2024-07-15 04:57:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019430000|2024-07-15 04:57:10|||||||||1
1721019450000|2024-07-15 04:57:30|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019460000|2024-07-15 04:57:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019490000|2024-07-15 04:58:10|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1721019500000|2024-07-15 04:58:20|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019540000|2024-07-15 04:59:00|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019550000|2024-07-15 04:59:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019580000|2024-07-15 04:59:40|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1721019600000|2024-07-15 05:00:00|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019650000|2024-07-15 05:00:50|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|0
1721019660000|2024-07-15 05:01:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019700000|2024-07-15 05:01:40|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1721019710000|2024-07-15 05:01:50|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1721019730000|2024-07-15 05:02:10|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|0
1721019980000|2024-07-15 05:06:20|7201.9|7186.9|7201.8|7186.8|7201.9|7186.9|7201.8|7186.8|0
1721020190000|2024-07-15 05:09:50|7206.2|7191.2|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|11
1721020390000|2024-07-15 05:13:10|||||||||2
1721020400000|2024-07-15 05:13:20|7206.1|7191.1|7204.8|7189.8|7206.1|7191.1|7204.3|7189.3|2
1721020490000|2024-07-15 05:14:50|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1721020660000|2024-07-15 05:17:40|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|0
1721020840000|2024-07-15 05:20:40|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1721021000000|2024-07-15 05:23:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|2
1721021020000|2024-07-15 05:23:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1721021040000|2024-07-15 05:24:00|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|0
1721021130000|2024-07-15 05:25:30|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1721021200000|2024-07-15 05:26:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1721021280000|2024-07-15 05:28:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1721021310000|2024-07-15 05:28:30|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1721021320000|2024-07-15 05:28:40|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|0
1721021330000|2024-07-15 05:28:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|6
1721021350000|2024-07-15 05:29:10|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1721021370000|2024-07-15 05:29:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1721021460000|2024-07-15 05:31:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1721021470000|2024-07-15 05:31:10|7202.3|7187.3|7202.4|7187.4|7202.4|7187.4|7202.3|7187.3|0
1721021510000|2024-07-15 05:31:50|7202.8|7187.8|7202.9|7187.9|7202.9|7187.9|7202.8|7187.8|0
1721021530000|2024-07-15 05:32:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1721021550000|2024-07-15 05:32:30|7199.9|7184.9|7199.8|7184.8|7199.9|7184.9|7199.8|7184.8|0
1721021560000|2024-07-15 05:32:40|7199.4|7184.4|7199.3|7184.3|7199.4|7184.4|7199.3|7184.3|0
1721021640000|2024-07-15 05:34:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1721021650000|2024-07-15 05:34:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1721021660000|2024-07-15 05:34:20|||||||||1
1721021730000|2024-07-15 05:35:30|7198.4|7183.4|7198.3|7183.3|7198.4|7183.4|7198.3|7183.3|0
1721021760000|2024-07-15 05:36:00|7196.6|7181.6|7196.8|7181.8|7196.9|7181.9|7194.1|7179.1|28
1721021770000|2024-07-15 05:36:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1721021810000|2024-07-15 05:36:50|7195.9|7180.9|7195.8|7180.8|7195.9|7180.9|7195.3|7180.3|1
1721021820000|2024-07-15 05:37:00|7196|7181|7198.4|7183.4|7198.4|7183.4|7196|7181|1
1721021850000|2024-07-15 05:37:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1721021880000|2024-07-15 05:38:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1721021960000|2024-07-15 05:39:20|7195.4|7180.4|7195.4|7180.4|7195.9|7180.9|7195.4|7180.4|1
1721021980000|2024-07-15 05:39:40|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1721022000000|2024-07-15 05:40:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1721022040000|2024-07-15 05:40:40|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1721022060000|2024-07-15 05:41:00|7194.9|7179.9|7194.8|7179.8|7194.9|7179.9|7194.8|7179.8|0
1721022110000|2024-07-15 05:41:50|7194.4|7179.4|7195.3|7180.3|7195.3|7180.3|7193.9|7178.9|0
1721022140000|2024-07-15 05:42:20|7194.9|7179.9|7194.8|7179.8|7194.9|7179.9|7194.8|7179.8|0
1721022210000|2024-07-15 05:43:30|7195.8|7180.8|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|1
1721022330000|2024-07-15 05:45:30|7195.7|7180.7|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|0
1721022350000|2024-07-15 05:45:50|7195.2|7180.2|7195.3|7180.3|7195.3|7180.3|7195.2|7180.2|0
1721022360000|2024-07-15 05:46:00|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1721022390000|2024-07-15 05:46:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1721022400000|2024-07-15 05:46:40|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1721022410000|2024-07-15 05:46:50|7195.3|7180.3|7195.9|7180.9|7195.9|7180.9|7195.3|7180.3|34
1721022420000|2024-07-15 05:47:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|1
1721022430000|2024-07-15 05:47:10|7195.3|7180.3|7191.4|7176.4|7195.4|7180.4|7191.4|7176.4|14
1721022450000|2024-07-15 05:47:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1721022470000|2024-07-15 05:47:50|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1721022480000|2024-07-15 05:48:00|7192.9|7177.9|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1721022490000|2024-07-15 05:48:10|7189.9|7174.9|7192.4|7177.4|7192.4|7177.4|7189.9|7174.9|4
1721022500000|2024-07-15 05:48:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|3
1721022530000|2024-07-15 05:48:50|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|1
1721022540000|2024-07-15 05:49:00|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1721022550000|2024-07-15 05:49:10|7191.7|7176.7|7190.9|7175.9|7191.7|7176.7|7190.4|7175.4|3
1721022570000|2024-07-15 05:49:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1721022690000|2024-07-15 05:51:30|7190.8|7175.8|7190.9|7175.9|7190.9|7175.9|7190.8|7175.8|0
1721022720000|2024-07-15 05:52:00|7190.5|7175.5|7191.3|7176.3|7191.3|7176.3|7187.9|7172.9|13
1721022730000|2024-07-15 05:52:10|7190.9|7175.9|7189.9|7174.9|7190.9|7175.9|7189.9|7174.9|15
1721022740000|2024-07-15 05:52:20|7185.9|7170.9|7187.3|7172.3|7187.3|7172.3|7185.9|7170.9|16
1721022780000|2024-07-15 05:53:00|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|8
1721022790000|2024-07-15 05:53:10|7186.4|7171.4|7185.9|7170.9|7186.4|7171.4|7185.9|7170.9|0
1721022820000|2024-07-15 05:53:40|7187.9|7172.9|7187|7172|7187.9|7172.9|7187|7172|1
1721022840000|2024-07-15 05:54:00|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1721022880000|2024-07-15 05:54:40|7186.8|7171.8|7185.9|7170.9|7186.8|7171.8|7185.9|7170.9|3
1721023050000|2024-07-15 05:57:30|7187.9|7172.9|7189.9|7174.9|7189.9|7174.9|7187.9|7172.9|3
1721023060000|2024-07-15 05:57:40|7190.7|7175.7|7190.9|7175.9|7190.9|7175.9|7190.7|7175.7|0
1721023100000|2024-07-15 05:58:20|7185.9|7170.9|7188.9|7173.9|7188.9|7173.9|7185.9|7170.9|15
1721023110000|2024-07-15 05:58:30|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1721023150000|2024-07-15 05:59:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1721023220000|2024-07-15 06:00:20|7187.4|7172.4|7186.9|7171.9|7187.4|7172.4|7185.9|7170.9|2
1721023310000|2024-07-15 06:01:50|7186.5|7171.5|7186.3|7171.3|7186.5|7171.5|7186.3|7171.3|0
1721023330000|2024-07-15 06:02:10|7185.9|7170.9|7186.7|7171.7|7186.7|7171.7|7185.9|7170.9|1
1721023350000|2024-07-15 06:02:30|7186.8|7171.8|7186.9|7171.9|7187.2|7172.2|7186.8|7171.8|0
1721023390000|2024-07-15 06:03:10|7187.3|7172.3|7186.9|7171.9|7187.4|7172.4|7186.9|7171.9|0
1721023440000|2024-07-15 06:04:00|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|3
1721023450000|2024-07-15 06:04:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1721023500000|2024-07-15 06:05:00|7186.9|7171.9|7185.9|7170.9|7186.9|7171.9|7185.9|7170.9|0
1721023530000|2024-07-15 06:05:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1721023670000|2024-07-15 06:07:50|7185|7170|7185|7170|7185|7170|7185|7170|0
1721023680000|2024-07-15 06:08:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1721023770000|2024-07-15 06:09:30|7184|7169|7184|7169|7184|7169|7184|7169|0
1721023780000|2024-07-15 06:09:40|7183.5|7168.5|7184.5|7169.5|7184.5|7169.5|7183.5|7168.5|1
1721023800000|2024-07-15 06:10:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|1
1721023810000|2024-07-15 06:10:10|7185|7170|7184.5|7169.5|7185|7170|7184.5|7169.5|0
1721023860000|2024-07-15 06:11:00|7184|7169|7184|7169|7184|7169|7184|7169|0
1721023980000|2024-07-15 06:13:00|7183.9|7168.9|7183.4|7168.4|7183.9|7168.9|7183.4|7168.4|0
1721024040000|2024-07-15 06:14:00|7183.5|7168.5|7180.8|7165.8|7183.5|7168.5|7178.4|7163.4|9
1721024110000|2024-07-15 06:15:10|7180.9|7165.9|7182.8|7167.8|7182.8|7167.8|7180.3|7165.3|3
1721024120000|2024-07-15 06:15:20|7183|7168|7181.5|7166.5|7184.3|7169.3|7179.4|7164.4|17
1721024130000|2024-07-15 06:15:30|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1721024140000|2024-07-15 06:15:40|7181.1|7166.1|7181.6|7166.6|7181.6|7166.6|7181.1|7166.1|1
1721024150000|2024-07-15 06:15:50|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|1
1721024160000|2024-07-15 06:16:00|7183.5|7168.5|7184.3|7169.3|7184.3|7169.3|7183.5|7168.5|1
1721024170000|2024-07-15 06:16:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1721024180000|2024-07-15 06:16:20|7182|7167|7183.4|7168.4|7183.4|7168.4|7182|7167|16
1721024190000|2024-07-15 06:16:30|7183.8|7168.8|7183.9|7168.9|7183.9|7168.9|7183.8|7168.8|0
1721024200000|2024-07-15 06:16:40|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1721024210000|2024-07-15 06:16:50|7184.5|7169.5|7184.3|7169.3|7184.5|7169.5|7184.3|7169.3|0
1721024290000|2024-07-15 06:18:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1721024380000|2024-07-15 06:19:40|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1721024400000|2024-07-15 06:20:00|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1721024420000|2024-07-15 06:20:20|7183.7|7168.7|7184.7|7169.7|7184.7|7169.7|7183.7|7168.7|1
1721024430000|2024-07-15 06:20:30|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1721024450000|2024-07-15 06:20:50|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.4|7169.4|5
1721024460000|2024-07-15 06:21:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1721024470000|2024-07-15 06:21:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1721024520000|2024-07-15 06:22:00|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1721024540000|2024-07-15 06:22:20|7183.3|7168.3|7183.9|7168.9|7183.9|7168.9|7183.3|7168.3|5
1721024560000|2024-07-15 06:22:40|7184|7169|7184|7169|7184|7169|7184|7169|0
1721024590000|2024-07-15 06:23:10|7183.5|7168.5|7184|7169|7184|7169|7183.5|7168.5|0
1721024610000|2024-07-15 06:23:30|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1721024750000|2024-07-15 06:25:50|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1721024760000|2024-07-15 06:26:00|||||||||3
1721024820000|2024-07-15 06:27:00|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|2
1721024880000|2024-07-15 06:28:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1721024890000|2024-07-15 06:28:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1721024940000|2024-07-15 06:29:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|1
1721024970000|2024-07-15 06:29:30|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1721024980000|2024-07-15 06:29:40|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1721025060000|2024-07-15 06:31:00|7190.3|7175.3|7190.9|7175.9|7191.3|7176.3|7190.3|7175.3|0
1721025080000|2024-07-15 06:31:20|7191.3|7176.3|7190.9|7175.9|7191.4|7176.4|7190.9|7175.9|0
1721025090000|2024-07-15 06:31:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1721025100000|2024-07-15 06:31:40|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1721025110000|2024-07-15 06:31:50|7191|7176|7190.9|7175.9|7191|7176|7190.9|7175.9|0
1721025140000|2024-07-15 06:32:20|7191.4|7176.4|7190.9|7175.9|7191.4|7176.4|7190.9|7175.9|1
1721025150000|2024-07-15 06:32:30|7190|7175|7189.9|7174.9|7190|7175|7189.9|7174.9|0
1721025170000|2024-07-15 06:32:50|7190.3|7175.3|7189.9|7174.9|7190.3|7175.3|7189.9|7174.9|0
1721025180000|2024-07-15 06:33:00|7190.3|7175.3|7189.9|7174.9|7190.3|7175.3|7189.9|7174.9|0
1721025220000|2024-07-15 06:33:40|7190.4|7175.4|7189.9|7174.9|7190.4|7175.4|7189.9|7174.9|0
1721025230000|2024-07-15 06:33:50|7190.3|7175.3|7189.9|7174.9|7190.4|7175.4|7189.9|7174.9|0
1721025300000|2024-07-15 06:35:00|7189.5|7174.5|7190.9|7175.9|7190.9|7175.9|7189.5|7174.5|1
1721025440000|2024-07-15 06:37:20|7189|7174|7189|7174|7190.4|7175.4|7189|7174|0
1721025450000|2024-07-15 06:37:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7189|7174|0
1721025460000|2024-07-15 06:37:40|7189|7174|7189|7174|7190.4|7175.4|7189|7174|0
1721025470000|2024-07-15 06:37:50|7190.3|7175.3|7189|7174|7190.4|7175.4|7189|7174|0
1721025480000|2024-07-15 06:38:00|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|1
1721025490000|2024-07-15 06:38:10|7190.9|7175.9|7191.4|7176.4|7191.4|7176.4|7190.9|7175.9|0
1721025500000|2024-07-15 06:38:20|7191|7176|7190.9|7175.9|7191|7176|7190.9|7175.9|0
1721025710000|2024-07-15 06:41:50|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1721025780000|2024-07-15 06:43:00|7191.3|7176.3|7191.6|7176.6|7191.6|7176.6|7191.3|7176.3|0
1721025790000|2024-07-15 06:43:10|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1721025810000|2024-07-15 06:43:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1721025830000|2024-07-15 06:43:50|7192|7177|7192|7177|7192|7177|7192|7177|1
1721025840000|2024-07-15 06:44:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1721025870000|2024-07-15 06:44:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1721025880000|2024-07-15 06:44:40|7191.9|7176.9|7192.9|7177.9|7192.9|7177.9|7191.9|7176.9|1
1721025890000|2024-07-15 06:44:50|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192.5|7177.5|0
1721025900000|2024-07-15 06:45:00|7192.9|7177.9|7195.5|7180.5|7195.5|7180.5|7192.6|7177.6|2
1721025920000|2024-07-15 06:45:20|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1721025980000|2024-07-15 06:46:20|7194.3|7179.3|7193.1|7178.1|7194.3|7179.3|7193.1|7178.1|8
1721026000000|2024-07-15 06:46:40|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.5|7178.5|0
1721026170000|2024-07-15 06:49:30|7193.1|7178.1|7193.6|7178.6|7193.6|7178.6|7193|7178|0
1721026180000|2024-07-15 06:49:40|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1721026200000|2024-07-15 06:50:00|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1721026230000|2024-07-15 06:50:30|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|1
1721026240000|2024-07-15 06:50:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1721026250000|2024-07-15 06:50:50|7193.5|7178.5|7193|7178|7193.5|7178.5|7193|7178|1
1721026260000|2024-07-15 06:51:00|7192.9|7177.9|7193|7178|7193.3|7178.3|7192.1|7177.1|2
1721026380000|2024-07-15 06:53:00|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1721026490000|2024-07-15 06:54:50|||||||||1
1721026520000|2024-07-15 06:55:20|7192.1|7177.1|7192.5|7177.5|7192.5|7177.5|7192.1|7177.1|0
1721026570000|2024-07-15 06:56:10|7193.6|7178.6|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|0
1721026620000|2024-07-15 06:57:00|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192.5|7177.5|0
1721026760000|2024-07-15 06:59:20|7193|7178|7193.5|7178.5|7193.5|7178.5|7193|7178|2
1721026770000|2024-07-15 06:59:30|7193|7178|7193|7178|7193|7178|7193|7178|0
1721026790000|2024-07-15 06:59:50|7192.5|7177.5|7192.4|7177.4|7193|7178|7191.1|7176.1|2
1721026800000|2024-07-15 07:00:00|7192.5|7177.5|7192.1|7177.1|7192.5|7177.5|7192.1|7177.1|0
1721026830000|2024-07-15 07:00:30|7196.1|7181.1|7195.6|7180.6|7196.1|7181.1|7195.2|7180.2|15
1721026840000|2024-07-15 07:00:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|1
1721026890000|2024-07-15 07:01:30|7197.1|7182.1|7197.6|7182.6|7198|7183|7197|7182|6
1721026900000|2024-07-15 07:01:40|7197.1|7182.1|7197|7182|7197.1|7182.1|7196.6|7181.6|0
1721026910000|2024-07-15 07:01:50|7196.6|7181.6|7197.9|7182.9|7197.9|7182.9|7196.6|7181.6|0
1721026920000|2024-07-15 07:02:00|7198|7183|7196.4|7181.4|7198|7183|7196|7181|3
1721026930000|2024-07-15 07:02:10|7196.1|7181.1|7195.5|7180.5|7196.1|7181.1|7195.5|7180.5|0
1721026950000|2024-07-15 07:02:30|7195.1|7180.1|7194|7179|7195.1|7180.1|7194|7179|24
1721027000000|2024-07-15 07:03:20|7195.7|7180.7|7196|7181|7196|7181|7195.7|7180.7|0
1721027010000|2024-07-15 07:03:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|1
1721027020000|2024-07-15 07:03:40|7196.5|7181.5|7198|7183|7198|7183|7196.5|7181.5|2
1721027040000|2024-07-15 07:04:00|7197.6|7182.6|7199|7184|7199|7184|7197.6|7182.6|11
1721027050000|2024-07-15 07:04:10|7199.1|7184.1|7200.5|7185.5|7200.5|7185.5|7199.1|7184.1|0
1721027110000|2024-07-15 07:05:10|7199|7184|7199.4|7184.4|7199.4|7184.4|7199|7184|3
1721027130000|2024-07-15 07:05:30|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1721027300000|2024-07-15 07:08:20|7199|7184|7197.4|7182.4|7199|7184|7197.4|7182.4|1
1721027320000|2024-07-15 07:08:40|7199.3|7184.3|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|7
1721027330000|2024-07-15 07:08:50|7199.2|7184.2|7199.3|7184.3|7199.3|7184.3|7199.2|7184.2|0
1721027340000|2024-07-15 07:09:00|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|0
1721027350000|2024-07-15 07:09:10|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1721027370000|2024-07-15 07:09:30|7199.7|7184.7|7198.9|7183.9|7199.8|7184.8|7198.8|7183.8|0
1721027380000|2024-07-15 07:09:40|7199.3|7184.3|7198.9|7183.9|7199.3|7184.3|7198.8|7183.8|0
1721027390000|2024-07-15 07:09:50|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721027410000|2024-07-15 07:10:10|7198.8|7183.8|7198.9|7183.9|7198.9|7183.9|7198.8|7183.8|0
1721027460000|2024-07-15 07:11:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721027500000|2024-07-15 07:11:40|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|0
1721027510000|2024-07-15 07:11:50|7199.8|7184.8|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|0
1721027550000|2024-07-15 07:12:30|7199.8|7184.8|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|0
1721027570000|2024-07-15 07:12:50|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1721027640000|2024-07-15 07:14:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721027670000|2024-07-15 07:14:30|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1721027700000|2024-07-15 07:15:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721027710000|2024-07-15 07:15:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1721027730000|2024-07-15 07:15:30|7201|7186|7200.9|7185.9|7201|7186|7200.5|7185.5|12
1721027740000|2024-07-15 07:15:40|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1721027800000|2024-07-15 07:16:40|7200.1|7185.1|7199.9|7184.9|7200.1|7185.1|7199.9|7184.9|0
1721027830000|2024-07-15 07:17:10|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1721028140000|2024-07-15 07:22:20|7201|7186|7201|7186|7201|7186|7201|7186|2
1721028220000|2024-07-15 07:23:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1721028300000|2024-07-15 07:25:00|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1721028310000|2024-07-15 07:25:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1721028330000|2024-07-15 07:25:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1721028340000|2024-07-15 07:25:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1721028360000|2024-07-15 07:26:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1721028390000|2024-07-15 07:26:30|||||||||5
1721028420000|2024-07-15 07:27:00|7199|7184|7199|7184|7199|7184|7199|7184|0
1721028480000|2024-07-15 07:28:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|6
1721028490000|2024-07-15 07:28:10|7196.5|7181.5|7196|7181|7196.5|7181.5|7196|7181|0
1721028510000|2024-07-15 07:28:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|2
1721028620000|2024-07-15 07:30:20|||||||||1
1721028630000|2024-07-15 07:30:30|7196.7|7181.7|7198.5|7183.5|7198.5|7183.5|7196.7|7181.7|1
1721028740000|2024-07-15 07:32:20|7198|7183|7198|7183|7198|7183|7198|7183|0
1721028780000|2024-07-15 07:33:00|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|30
1721028900000|2024-07-15 07:35:00|7196|7181|7197|7182|7197|7182|7196|7181|2
1721028960000|2024-07-15 07:36:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1721029050000|2024-07-15 07:37:30|7196|7181|7196|7181|7196|7181|7196|7181|0
1721029090000|2024-07-15 07:38:10|7194|7179|7194|7179|7194|7179|7194|7179|2
1721029190000|2024-07-15 07:39:50|7193.5|7178.5|7192.6|7177.6|7193.5|7178.5|7192.6|7177.6|0
1721029200000|2024-07-15 07:40:00|7192.5|7177.5|7192.5|7177.5|7193|7178|7192.5|7177.5|0
1721029260000|2024-07-15 07:41:00|7192|7177|7192|7177|7192|7177|7192|7177|0
1721029440000|2024-07-15 07:44:00|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1721029450000|2024-07-15 07:44:10|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1721029470000|2024-07-15 07:44:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1721029560000|2024-07-15 07:46:00|7192|7177|7192|7177|7192|7177|7192|7177|2
1721029570000|2024-07-15 07:46:10|7193|7178|7193|7178|7193|7178|7193|7178|2
1721029590000|2024-07-15 07:46:30|7192|7177|7192|7177|7192|7177|7192|7177|2
1721029630000|2024-07-15 07:47:10|7192.8|7177.8|7194|7179|7194|7179|7192.8|7177.8|2
1721029640000|2024-07-15 07:47:20|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1721029910000|2024-07-15 07:51:50|7195|7180|7195|7180|7195|7180|7195|7180|10
1721029920000|2024-07-15 07:52:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1721029930000|2024-07-15 07:52:10|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|1
1721029940000|2024-07-15 07:52:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1721029950000|2024-07-15 07:52:30|||||||||2
1721029960000|2024-07-15 07:52:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1721029970000|2024-07-15 07:52:50|||||||||1
1721029990000|2024-07-15 07:53:10|||||||||3
1721030000000|2024-07-15 07:53:20|||||||||2
1721030010000|2024-07-15 07:53:30|7197|7182|7197|7182|7197|7182|7197|7182|6
1721030020000|2024-07-15 07:53:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1721030040000|2024-07-15 07:54:00|7197|7182|7197|7182|7197|7182|7197|7182|0
1721030050000|2024-07-15 07:54:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1721030070000|2024-07-15 07:54:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1721030110000|2024-07-15 07:55:10|7197.2|7182.2|7196.2|7181.2|7197.2|7182.2|7196.2|7181.2|2
1721030120000|2024-07-15 07:55:20|7195.8|7180.8|7195.1|7180.1|7195.8|7180.8|7195.1|7180.1|0
1721030150000|2024-07-15 07:55:50|7195.5|7180.5|7196.1|7181.1|7196.2|7181.2|7195.5|7180.5|0
1721030160000|2024-07-15 07:56:00|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|0
1721030180000|2024-07-15 07:56:20|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|0
1721030190000|2024-07-15 07:56:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1721030200000|2024-07-15 07:56:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7194.7|7179.7|0
1721030210000|2024-07-15 07:56:50|7194.7|7179.7|7195.1|7180.1|7195.5|7180.5|7194.7|7179.7|0
1721030220000|2024-07-15 07:57:00|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|0
1721030230000|2024-07-15 07:57:10|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|0
1721030290000|2024-07-15 07:58:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1721030300000|2024-07-15 07:58:20|7195.2|7180.2|7195.1|7180.1|7195.2|7180.2|7195.1|7180.1|0
1721030320000|2024-07-15 07:58:40|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1721030340000|2024-07-15 07:59:00|7196|7181|7196|7181|7196|7181|7196|7181|0
1721030360000|2024-07-15 07:59:20|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1721030370000|2024-07-15 07:59:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1721030400000|2024-07-15 08:00:00|7196.7|7181.7|7196.3|7181.3|7196.7|7181.7|7196.3|7181.3|1
1721030410000|2024-07-15 08:00:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1721030430000|2024-07-15 08:00:30|7196.1|7181.1|7194.8|7179.8|7196.1|7181.1|7194.8|7179.8|13
1721030440000|2024-07-15 08:00:40|7195.2|7180.2|7195.3|7180.3|7195.3|7180.3|7195.2|7180.2|0
1721030450000|2024-07-15 08:00:50|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1721030460000|2024-07-15 08:01:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7
1721030470000|2024-07-15 08:01:10|7196.3|7181.3|7194.6|7179.6|7196.3|7181.3|7194.6|7179.6|1
1721030480000|2024-07-15 08:01:20|7194.8|7179.8|7195.2|7180.2|7195.6|7180.6|7194.8|7179.8|5
1721030490000|2024-07-15 08:01:30|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1721030520000|2024-07-15 08:02:00|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1721030530000|2024-07-15 08:02:10|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1721030570000|2024-07-15 08:02:50|7193.8|7178.8|7193.6|7178.6|7193.8|7178.8|7193.6|7178.6|2
1721030660000|2024-07-15 08:04:20|7193.2|7178.2|7193.1|7178.1|7193.2|7178.2|7193.1|7178.1|4
1721030670000|2024-07-15 08:04:30|||||||||2
1721030680000|2024-07-15 08:04:40|||||||||2
1721030690000|2024-07-15 08:04:50|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|2
1721030700000|2024-07-15 08:05:00|7191.6|7176.6|7191.1|7176.1|7191.6|7176.6|7191.1|7176.1|1
1721030710000|2024-07-15 08:05:10|7192.1|7177.1|7191.7|7176.7|7192.1|7177.1|7191.7|7176.7|3
1721030720000|2024-07-15 08:05:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1721030870000|2024-07-15 08:07:50|||||||||1
1721030990000|2024-07-15 08:09:50|7191.1|7176.1|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|1
1721031210000|2024-07-15 08:13:30|7191.4|7176.4|7190.2|7175.2|7191.4|7176.4|7190.1|7175.1|1
1721031220000|2024-07-15 08:13:40|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|0
1721031280000|2024-07-15 08:14:40|7194.6|7179.6|7195.2|7180.2|7195.6|7180.6|7194.1|7179.1|19
1721031290000|2024-07-15 08:14:50|7195.6|7180.6|7197.6|7182.6|7197.6|7182.6|7195.6|7180.6|7
1721031300000|2024-07-15 08:15:00|7196|7181|7195.6|7180.6|7196.6|7181.6|7195.2|7180.2|60
1721031360000|2024-07-15 08:16:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1721031380000|2024-07-15 08:16:20|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1721031450000|2024-07-15 08:17:30|7195.6|7180.6|7195.2|7180.2|7195.6|7180.6|7195.2|7180.2|1
1721031470000|2024-07-15 08:17:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1721031480000|2024-07-15 08:18:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|5
1721031490000|2024-07-15 08:18:10|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1721031500000|2024-07-15 08:18:20|7198.3|7183.3|7199.6|7184.6|7199.6|7184.6|7198.3|7183.3|2
1721031510000|2024-07-15 08:18:30|7199.2|7184.2|7199.6|7184.6|7199.6|7184.6|7199.1|7184.1|0
1721031520000|2024-07-15 08:18:40|7199.2|7184.2|7199.1|7184.1|7199.6|7184.6|7199.1|7184.1|0
1721031620000|2024-07-15 08:20:20|7199.2|7184.2|7199.1|7184.1|7199.6|7184.6|7199.1|7184.1|2
1721031740000|2024-07-15 08:22:20|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|0
1721031750000|2024-07-15 08:22:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1721031760000|2024-07-15 08:22:40|7197.1|7182.1|7196.2|7181.2|7197.2|7182.2|7196.2|7181.2|0
1721031770000|2024-07-15 08:22:50|7194.2|7179.2|7196.4|7181.4|7196.4|7181.4|7194.2|7179.2|13
1721031780000|2024-07-15 08:23:00|7195.1|7180.1|7190.9|7175.9|7195.1|7180.1|7190.9|7175.9|7
1721031790000|2024-07-15 08:23:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1721031800000|2024-07-15 08:23:20|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|2
1721031900000|2024-07-15 08:25:00|7190|7175|7190|7175|7190|7175|7190|7175|0
1721031970000|2024-07-15 08:26:10|7189.8|7174.8|7189.8|7174.8|7190.3|7175.3|7189.8|7174.8|2
1721032000000|2024-07-15 08:26:40|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1721032020000|2024-07-15 08:27:00|7190.1|7175.1|7190.3|7175.3|7191.8|7176.8|7189.8|7174.8|2
1721032070000|2024-07-15 08:27:50|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1721032080000|2024-07-15 08:28:00|7193.3|7178.3|7189.9|7174.9|7193.3|7178.3|7189.9|7174.9|4
1721032100000|2024-07-15 08:28:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1721032110000|2024-07-15 08:28:30|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1721032130000|2024-07-15 08:28:50|7188.5|7173.5|7189.4|7174.4|7189.4|7174.4|7188.5|7173.5|4
1721032140000|2024-07-15 08:29:00|7188.9|7173.9|7190.9|7175.9|7190.9|7175.9|7188.9|7173.9|1
1721032150000|2024-07-15 08:29:10|7192.1|7177.1|7192.8|7177.8|7192.8|7177.8|7192.1|7177.1|0
1721032160000|2024-07-15 08:29:20|7190.3|7175.3|7190.7|7175.7|7190.7|7175.7|7190.3|7175.3|5
1721032180000|2024-07-15 08:29:40|7192|7177|7192.8|7177.8|7192.8|7177.8|7192|7177|0
1721032240000|2024-07-15 08:30:40|7190.5|7175.5|7190.6|7175.6|7190.6|7175.6|7190.5|7175.5|4
1721032260000|2024-07-15 08:31:00|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1721032270000|2024-07-15 08:31:10|7189.4|7174.4|7189.3|7174.3|7190.3|7175.3|7188.9|7173.9|2
1721032290000|2024-07-15 08:31:30|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1721032330000|2024-07-15 08:32:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1721032360000|2024-07-15 08:32:40|7188.4|7173.4|7188.4|7173.4|7188.9|7173.9|7188.4|7173.4|2
1721032380000|2024-07-15 08:33:00|7186|7171|7186|7171|7186|7171|7186|7171|1
1721032390000|2024-07-15 08:33:10|7185.9|7170.9|7185.4|7170.4|7185.9|7170.9|7185.4|7170.4|1
1721032410000|2024-07-15 08:33:30|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1721032440000|2024-07-15 08:34:00|||||||||1
1721032450000|2024-07-15 08:34:10|||||||||2
1721032490000|2024-07-15 08:34:50|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1721032500000|2024-07-15 08:35:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|2
1721032510000|2024-07-15 08:35:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1721032520000|2024-07-15 08:35:20|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1721032650000|2024-07-15 08:37:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1721032710000|2024-07-15 08:38:30|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|0
1721032780000|2024-07-15 08:39:40|||||||||3
1721032790000|2024-07-15 08:39:50|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1721032840000|2024-07-15 08:40:40|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|0
1721032880000|2024-07-15 08:41:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7
1721032890000|2024-07-15 08:41:30|7188.8|7173.8|7188.3|7173.3|7188.8|7173.8|7188.3|7173.3|0
1721032900000|2024-07-15 08:41:40|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1721032910000|2024-07-15 08:41:50|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.9|7171.9|0
1721032940000|2024-07-15 08:42:20|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1721032950000|2024-07-15 08:42:30|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|0
1721032980000|2024-07-15 08:43:00|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1721033040000|2024-07-15 08:44:00|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1721033050000|2024-07-15 08:44:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1721033110000|2024-07-15 08:45:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|4
1721033160000|2024-07-15 08:46:00|7188.9|7173.9|7189.3|7174.3|7189.3|7174.3|7188.9|7173.9|0
1721033260000|2024-07-15 08:47:40|7189.7|7174.7|7189.8|7174.8|7189.8|7174.8|7189.7|7174.7|0
1721033280000|2024-07-15 08:48:00|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1721033330000|2024-07-15 08:48:50|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|1
1721033360000|2024-07-15 08:49:20|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1721033400000|2024-07-15 08:50:00|7187.8|7172.8|7189.9|7174.9|7189.9|7174.9|7187.8|7172.8|5
1721033460000|2024-07-15 08:51:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|1
1721033470000|2024-07-15 08:51:10|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1721033480000|2024-07-15 08:51:20|||||||||4
1721033580000|2024-07-15 08:53:00|7187|7172|7187.4|7172.4|7187.4|7172.4|7187|7172|0
1721033600000|2024-07-15 08:53:20|7186.9|7171.9|7186.4|7171.4|7186.9|7171.9|7186.4|7171.4|0
1721033680000|2024-07-15 08:54:40|7189.4|7174.4|7190.3|7175.3|7190.3|7175.3|7189.4|7174.4|3
1721033690000|2024-07-15 08:54:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1721033710000|2024-07-15 08:55:10|7188.4|7173.4|7188.8|7173.8|7188.8|7173.8|7188.4|7173.4|0
1721033730000|2024-07-15 08:55:30|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1721033740000|2024-07-15 08:55:40|7188.3|7173.3|7186.4|7171.4|7188.3|7173.3|7186.4|7171.4|2
1721033810000|2024-07-15 08:56:50|||||||||1
1721033880000|2024-07-15 08:58:00|7184.9|7169.9|7184.4|7169.4|7184.9|7169.9|7184.4|7169.4|1
1721033940000|2024-07-15 08:59:00|||||||||1
1721033950000|2024-07-15 08:59:10|||||||||1
1721033980000|2024-07-15 08:59:40|7184.9|7169.9|7184.4|7169.4|7184.9|7169.9|7184.4|7169.4|1
1721034000000|2024-07-15 09:00:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1721034010000|2024-07-15 09:00:10|||||||||1
1721034030000|2024-07-15 09:00:30|7187.3|7172.3|7187.4|7172.4|7187.9|7172.9|7187.3|7172.3|3
1721034060000|2024-07-15 09:01:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1721034080000|2024-07-15 09:01:20|||||||||1
1721034090000|2024-07-15 09:01:30|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|1
1721034140000|2024-07-15 09:02:20|7188|7173|7188|7173|7188|7173|7188|7173|0
1721034150000|2024-07-15 09:02:30|||||||||1
1721034180000|2024-07-15 09:03:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|2
1721034190000|2024-07-15 09:03:10|7184.9|7169.9|7185|7170|7185|7170|7184.5|7169.5|0
1721034200000|2024-07-15 09:03:20|7183.5|7168.5|7184.5|7169.5|7184.5|7169.5|7183.5|7168.5|8
1721034220000|2024-07-15 09:03:40|||||||||1
1721034230000|2024-07-15 09:03:50|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|8
1721034240000|2024-07-15 09:04:00|7186.9|7171.9|7187|7172|7187|7172|7186.9|7171.9|1
1721034280000|2024-07-15 09:04:40|||||||||1
1721034300000|2024-07-15 09:05:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|1
1721034310000|2024-07-15 09:05:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1721034350000|2024-07-15 09:05:50|||||||||1
1721034360000|2024-07-15 09:06:00|||||||||3
1721034370000|2024-07-15 09:06:10|7186.4|7171.4|7188.3|7173.3|7188.3|7173.3|7186.4|7171.4|5
1721034380000|2024-07-15 09:06:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1721034390000|2024-07-15 09:06:30|7188|7173|7188|7173|7188|7173|7188|7173|2
1721034410000|2024-07-15 09:06:50|||||||||1
1721034510000|2024-07-15 09:08:30|7187.5|7172.5|7188|7173|7188|7173|7187.5|7172.5|3
1721034540000|2024-07-15 09:09:00|7189.9|7174.9|7190.3|7175.3|7190.3|7175.3|7189.9|7174.9|1
1721034570000|2024-07-15 09:09:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1721034620000|2024-07-15 09:10:20|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|1
1721034630000|2024-07-15 09:10:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1721034760000|2024-07-15 09:12:40|7190|7175|7190|7175|7190|7175|7190|7175|0
1721034770000|2024-07-15 09:12:50|7190.4|7175.4|7190.5|7175.5|7190.5|7175.5|7190.4|7175.4|0
1721034780000|2024-07-15 09:13:00|7190|7175|7190|7175|7190|7175|7190|7175|0
1721034900000|2024-07-15 09:15:00|7191|7176|7191.3|7176.3|7191.3|7176.3|7191|7176|2
1721034910000|2024-07-15 09:15:10|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.3|7176.3|0
1721034950000|2024-07-15 09:15:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|1
1721034970000|2024-07-15 09:16:10|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1721034980000|2024-07-15 09:16:20|7192.5|7177.5|7193.4|7178.4|7193.4|7178.4|7192.5|7177.5|3
1721034990000|2024-07-15 09:16:30|7193.3|7178.3|7193.5|7178.5|7193.5|7178.5|7193.3|7178.3|2
1721035040000|2024-07-15 09:17:20|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|3
1721035060000|2024-07-15 09:17:40|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1721035090000|2024-07-15 09:18:10|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192.5|7177.5|0
1721035140000|2024-07-15 09:19:00|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|3
1721035150000|2024-07-15 09:19:10|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|1
1721035160000|2024-07-15 09:19:20|7189|7174|7189|7174|7189|7174|7189|7174|1
1721035170000|2024-07-15 09:19:30|7189.4|7174.4|7189.3|7174.3|7189.4|7174.4|7189.3|7174.3|0
1721035180000|2024-07-15 09:19:40|7189.5|7174.5|7188.5|7173.5|7189.5|7174.5|7188.5|7173.5|6
1721035190000|2024-07-15 09:19:50|7187.6|7172.6|7187.5|7172.5|7188|7173|7187.5|7172.5|0
1721035290000|2024-07-15 09:21:30|7189|7174|7189|7174|7189|7174|7189|7174|4
1721035330000|2024-07-15 09:22:10|7190|7175|7187.5|7172.5|7190|7175|7187.5|7172.5|1
1721035370000|2024-07-15 09:22:50|||||||||4
1721035420000|2024-07-15 09:23:40|||||||||1
1721035510000|2024-07-15 09:25:10|7187.6|7172.6|7187.5|7172.5|7188|7173|7187.5|7172.5|2
1721035520000|2024-07-15 09:25:20|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1721035560000|2024-07-15 09:26:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1721035570000|2024-07-15 09:26:10|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1721035580000|2024-07-15 09:26:20|7187|7172|7186.5|7171.5|7187|7172|7185.6|7170.6|7
1721035590000|2024-07-15 09:26:30|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1721035600000|2024-07-15 09:26:40|7186.5|7171.5|7186.2|7171.2|7186.5|7171.5|7186.2|7171.2|1
1721035610000|2024-07-15 09:26:50|7185.7|7170.7|7185.6|7170.6|7185.7|7170.7|7185.6|7170.6|2
1721035620000|2024-07-15 09:27:00|7186.5|7171.5|7187.1|7172.1|7187.6|7172.6|7185.6|7170.6|16
1721035630000|2024-07-15 09:27:10|7186.3|7171.3|7187.1|7172.1|7187.1|7172.1|7186.1|7171.1|1
1721035650000|2024-07-15 09:27:30|7187|7172|7187.5|7172.5|7187.5|7172.5|7187|7172|0
1721035660000|2024-07-15 09:27:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1721035670000|2024-07-15 09:27:50|7187.5|7172.5|7186.6|7171.6|7187.5|7172.5|7186.6|7171.6|0
1721035680000|2024-07-15 09:28:00|7186.7|7171.7|7188.5|7173.5|7188.5|7173.5|7186.7|7171.7|3
1721035740000|2024-07-15 09:29:00|7189.1|7174.1|7189.5|7174.5|7189.5|7174.5|7188.7|7173.7|0
1721035750000|2024-07-15 09:29:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1721035790000|2024-07-15 09:29:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1721035800000|2024-07-15 09:30:00|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|1
1721035810000|2024-07-15 09:30:10|7190|7175|7190.1|7175.1|7190.1|7175.1|7190|7175|0
1721035830000|2024-07-15 09:30:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|3
1721035930000|2024-07-15 09:32:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1721035940000|2024-07-15 09:32:20|7187.5|7172.5|7187.1|7172.1|7187.5|7172.5|7187.1|7172.1|1
1721035960000|2024-07-15 09:32:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1721036030000|2024-07-15 09:33:50|7187.1|7172.1|7188.4|7173.4|7188.4|7173.4|7187.1|7172.1|1
1721036070000|2024-07-15 09:34:30|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1721036250000|2024-07-15 09:37:30|7189.3|7174.3|7190.6|7175.6|7190.6|7175.6|7189.3|7174.3|4
1721036260000|2024-07-15 09:37:40|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1721036280000|2024-07-15 09:38:00|7190.6|7175.6|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|0
1721036310000|2024-07-15 09:38:30|||||||||1
1721036330000|2024-07-15 09:38:50|7189.7|7174.7|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|0
1721036440000|2024-07-15 09:40:40|7189.3|7174.3|7188.6|7173.6|7189.3|7174.3|7188.6|7173.6|1
1721036640000|2024-07-15 09:44:00|7187.6|7172.6|7186.1|7171.1|7187.6|7172.6|7186.1|7171.1|2
1721036670000|2024-07-15 09:44:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1721036730000|2024-07-15 09:45:30|7186.1|7171.1|7186.6|7171.6|7186.6|7171.6|7186.1|7171.1|0
1721036760000|2024-07-15 09:46:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|1
1721036780000|2024-07-15 09:46:20|7185.4|7170.4|7183.6|7168.6|7185.4|7170.4|7183.6|7168.6|1
1721036790000|2024-07-15 09:46:30|7184.1|7169.1|7184.6|7169.6|7184.6|7169.6|7184.1|7169.1|2
1721036800000|2024-07-15 09:46:40|||||||||4
1721036820000|2024-07-15 09:47:00|7185.9|7170.9|7184.6|7169.6|7185.9|7170.9|7184.1|7169.1|3
1721036830000|2024-07-15 09:47:10|7185.1|7170.1|7189.8|7174.8|7189.8|7174.8|7185.1|7170.1|4
1721036840000|2024-07-15 09:47:20|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1721036850000|2024-07-15 09:47:30|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1721036860000|2024-07-15 09:47:40|7189.6|7174.6|7189.6|7174.6|7189.7|7174.7|7189.3|7174.3|1
1721036870000|2024-07-15 09:47:50|7190.1|7175.1|7191.1|7176.1|7191.1|7176.1|7190.1|7175.1|3
1721036880000|2024-07-15 09:48:00|7192|7177|7191.6|7176.6|7192|7177|7191.6|7176.6|1
1721036890000|2024-07-15 09:48:10|7193.9|7178.9|7193.6|7178.6|7193.9|7178.9|7193.5|7178.5|2
1721036900000|2024-07-15 09:48:20|7194.1|7179.1|7195.1|7180.1|7195.1|7180.1|7194.1|7179.1|3
1721036910000|2024-07-15 09:48:30|7195|7180|7194.1|7179.1|7195|7180|7194.1|7179.1|1
1721036940000|2024-07-15 09:49:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1721036960000|2024-07-15 09:49:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|1
1721036970000|2024-07-15 09:49:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1721037010000|2024-07-15 09:50:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1721037040000|2024-07-15 09:50:40|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|2
1721037050000|2024-07-15 09:50:50|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1721037060000|2024-07-15 09:51:00|7196.1|7181.1|7196.6|7181.6|7197.5|7182.5|7196.1|7181.1|6
1721037070000|2024-07-15 09:51:10|7198|7183|7198.1|7183.1|7198.1|7183.1|7198|7183|1
1721037120000|2024-07-15 09:52:00|7199|7184|7199|7184|7199|7184|7199|7184|0
1721037150000|2024-07-15 09:52:30|7199.9|7184.9|7201.6|7186.6|7201.6|7186.6|7199.9|7184.9|2
1721037240000|2024-07-15 09:54:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1721037270000|2024-07-15 09:54:30|||||||||2
1721037280000|2024-07-15 09:54:40|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1721037390000|2024-07-15 09:56:30|7202.4|7187.4|7201.5|7186.5|7202.4|7187.4|7201.5|7186.5|2
1721037400000|2024-07-15 09:56:40|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1721037500000|2024-07-15 09:58:20|7204|7189|7204|7189|7204|7189|7204|7189|6
1721037510000|2024-07-15 09:58:30|7203.9|7188.9|7206.9|7191.9|7206.9|7191.9|7203.9|7188.9|4
1721037520000|2024-07-15 09:58:40|7208.7|7193.7|7210.4|7195.4|7211.4|7196.4|7208.7|7193.7|26
1721037530000|2024-07-15 09:58:50|7211.9|7196.9|7214.9|7199.9|7214.9|7199.9|7211.9|7196.9|10
1721037540000|2024-07-15 09:59:00|7214.6|7199.6|7212.4|7197.4|7214.6|7199.6|7212.4|7197.4|1
1721037550000|2024-07-15 09:59:10|7212.8|7197.8|7210.4|7195.4|7212.9|7197.9|7210.4|7195.4|0
1721037580000|2024-07-15 09:59:40|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1721037590000|2024-07-15 09:59:50|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721037670000|2024-07-15 10:01:10|7211.4|7196.4|7211.5|7196.5|7211.5|7196.5|7211.4|7196.4|0
1721037710000|2024-07-15 10:01:50|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|5
1721037720000|2024-07-15 10:02:00|7212|7197|7212|7197|7212|7197|7211.5|7196.5|0
1721037730000|2024-07-15 10:02:10|7211.6|7196.6|7211.9|7196.9|7212|7197|7211.5|7196.5|0
1721037740000|2024-07-15 10:02:20|7211.6|7196.6|7211.5|7196.5|7212|7197|7211.5|7196.5|1
1721037800000|2024-07-15 10:03:20|7211|7196|7209|7194|7211|7196|7209|7194|2
1721037820000|2024-07-15 10:03:40|||||||||1
1721037930000|2024-07-15 10:05:30|7206|7191|7206|7191|7206|7191|7206|7191|4
1721037940000|2024-07-15 10:05:40|7205.6|7190.6|7205.1|7190.1|7205.6|7190.6|7205.1|7190.1|0
1721038000000|2024-07-15 10:06:40|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|8
1721038020000|2024-07-15 10:07:00|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1721038030000|2024-07-15 10:07:10|7208.9|7193.9|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1721038040000|2024-07-15 10:07:20|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1721038050000|2024-07-15 10:07:30|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1721038110000|2024-07-15 10:08:30|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1721038120000|2024-07-15 10:08:40|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1721038130000|2024-07-15 10:08:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1721038160000|2024-07-15 10:09:20|7208.4|7193.4|7207.9|7192.9|7208.4|7193.4|7207.9|7192.9|1
1721038170000|2024-07-15 10:09:30|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1721038190000|2024-07-15 10:09:50|7207.4|7192.4|7205.4|7190.4|7207.4|7192.4|7205.4|7190.4|0
1721038200000|2024-07-15 10:10:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1721038240000|2024-07-15 10:10:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1721038260000|2024-07-15 10:11:00|7205.5|7190.5|7205|7190|7205.5|7190.5|7205|7190|0
1721038330000|2024-07-15 10:12:10|7203.9|7188.9|7202.9|7187.9|7203.9|7188.9|7202.4|7187.4|1
1721038350000|2024-07-15 10:12:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1721038360000|2024-07-15 10:12:40|7202.9|7187.9|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|0
1721038380000|2024-07-15 10:13:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1721038440000|2024-07-15 10:14:00|7202.4|7187.4|7202|7187|7202.4|7187.4|7202|7187|0
1721038460000|2024-07-15 10:14:20|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1721038490000|2024-07-15 10:14:50|7202.9|7187.9|7202.6|7187.6|7202.9|7187.9|7202.6|7187.6|0
1721038500000|2024-07-15 10:15:00|7202.4|7187.4|7206.8|7191.8|7206.8|7191.8|7202.4|7187.4|3
1721038570000|2024-07-15 10:16:10|7207|7192|7207.9|7192.9|7207.9|7192.9|7207|7192|1
1721038590000|2024-07-15 10:16:30|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1721038630000|2024-07-15 10:17:10|7209.4|7194.4|7209.8|7194.8|7209.8|7194.8|7209.4|7194.4|0
1721038640000|2024-07-15 10:17:20|7210.2|7195.2|7211.4|7196.4|7211.4|7196.4|7210.2|7195.2|0
1721038650000|2024-07-15 10:17:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|1
1721038670000|2024-07-15 10:17:50|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1721038680000|2024-07-15 10:18:00|7209|7194|7209.3|7194.3|7209.3|7194.3|7206.8|7191.8|2
1721038690000|2024-07-15 10:18:10|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1721038700000|2024-07-15 10:18:20|7209.9|7194.9|7209.4|7194.4|7209.9|7194.9|7209.4|7194.4|0
1721038740000|2024-07-15 10:19:00|7209.8|7194.8|7209.9|7194.9|7209.9|7194.9|7209.8|7194.8|0
1721038760000|2024-07-15 10:19:20|7209.4|7194.4|7209.9|7194.9|7210.9|7195.9|7209.4|7194.4|2
1721038780000|2024-07-15 10:19:40|7211.4|7196.4|7210.4|7195.4|7211.4|7196.4|7210.4|7195.4|3
1721038790000|2024-07-15 10:19:50|7212.2|7197.2|7212.4|7197.4|7213.4|7198.4|7212.2|7197.2|9
1721038860000|2024-07-15 10:21:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|2
1721038870000|2024-07-15 10:21:10|7214.9|7199.9|7216.3|7201.3|7216.3|7201.3|7214.9|7199.9|2
1721038880000|2024-07-15 10:21:20|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|17
1721038890000|2024-07-15 10:21:30|7216|7201|7211.4|7196.4|7216|7201|7211.4|7196.4|6
1721038900000|2024-07-15 10:21:40|7211.8|7196.8|7209.9|7194.9|7211.9|7196.9|7209.5|7194.5|1
1721038910000|2024-07-15 10:21:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|2
1721038920000|2024-07-15 10:22:00|7211.4|7196.4|7213|7198|7213|7198|7211.4|7196.4|2
1721038940000|2024-07-15 10:22:20|7213.4|7198.4|7213.7|7198.7|7213.7|7198.7|7212.4|7197.4|3
1721038950000|2024-07-15 10:22:30|7213.9|7198.9|7215.9|7200.9|7215.9|7200.9|7213.9|7198.9|2
1721038970000|2024-07-15 10:22:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1721038980000|2024-07-15 10:23:00|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|10
1721038990000|2024-07-15 10:23:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1721039100000|2024-07-15 10:25:00|||||||||1
1721039110000|2024-07-15 10:25:10|7214|7199|7214|7199|7214|7199|7214|7199|2
1721039120000|2024-07-15 10:25:20|7214.3|7199.3|7214.4|7199.4|7214.4|7199.4|7214|7199|1
1721039130000|2024-07-15 10:25:30|7214.8|7199.8|7215.9|7200.9|7215.9|7200.9|7214.8|7199.8|1
1721039240000|2024-07-15 10:27:20|7214|7199|7214|7199|7214|7199|7214|7199|1
1721039280000|2024-07-15 10:28:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|1
1721039290000|2024-07-15 10:28:10|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721039320000|2024-07-15 10:28:40|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1721039410000|2024-07-15 10:30:10|7210.9|7195.9|7211.9|7196.9|7211.9|7196.9|7210.9|7195.9|3
1721039480000|2024-07-15 10:31:20|7212.3|7197.3|7211.4|7196.4|7212.3|7197.3|7211.4|7196.4|3
1721039500000|2024-07-15 10:31:40|7210|7195|7211|7196|7211|7196|7210|7195|1
1721039520000|2024-07-15 10:32:00|7210.2|7195.2|7210|7195|7210.2|7195.2|7210|7195|0
1721039550000|2024-07-15 10:32:30|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1721039620000|2024-07-15 10:33:40|||||||||1
1721039630000|2024-07-15 10:33:50|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|1
1721039670000|2024-07-15 10:34:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1721039680000|2024-07-15 10:34:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|1
1721039710000|2024-07-15 10:35:10|7211.5|7196.5|7212|7197|7212|7197|7211.5|7196.5|0
1721039770000|2024-07-15 10:36:10|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|1
1721039800000|2024-07-15 10:36:40|7212|7197|7212|7197|7212|7197|7211.6|7196.6|0
1721039870000|2024-07-15 10:37:50|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|0
1721039950000|2024-07-15 10:39:10|7212|7197|7212|7197|7212|7197|7212|7197|0
1721040030000|2024-07-15 10:40:30|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|1
1721040100000|2024-07-15 10:41:40|7209.9|7194.9|7210|7195|7210|7195|7209.9|7194.9|2
1721040110000|2024-07-15 10:41:50|7209.5|7194.5|7208.4|7193.4|7209.5|7194.5|7208.4|7193.4|1
1721040120000|2024-07-15 10:42:00|7208.5|7193.5|7206|7191|7208.5|7193.5|7206|7191|1
1721040130000|2024-07-15 10:42:10|7206.5|7191.5|7206|7191|7206.5|7191.5|7205.9|7190.9|0
1721040150000|2024-07-15 10:42:30|7206.4|7191.4|7206.5|7191.5|7206.5|7191.5|7206|7191|0
1721040160000|2024-07-15 10:42:40|7206|7191|7206|7191|7206.5|7191.5|7206|7191|0
1721040170000|2024-07-15 10:42:50|7206.5|7191.5|7206.4|7191.4|7206.5|7191.5|7206|7191|0
1721040180000|2024-07-15 10:43:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1721040210000|2024-07-15 10:43:30|7206|7191|7206.5|7191.5|7206.5|7191.5|7206|7191|0
1721040240000|2024-07-15 10:44:00|7206|7191|7206.5|7191.5|7206.5|7191.5|7206|7191|0
1721040300000|2024-07-15 10:45:00|7208.8|7193.8|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|2
1721040310000|2024-07-15 10:45:10|7210.1|7195.1|7211|7196|7211|7196|7210.1|7195.1|0
1721040340000|2024-07-15 10:45:40|7210.1|7195.1|7209.9|7194.9|7210.1|7195.1|7209.9|7194.9|1
1721040400000|2024-07-15 10:46:40|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215|7200|44
1721040410000|2024-07-15 10:46:50|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1721040470000|2024-07-15 10:47:50|7213.4|7198.4|7213.4|7198.4|7213.5|7198.5|7213|7198|1
1721040480000|2024-07-15 10:48:00|7213.5|7198.5|7213.4|7198.4|7213.5|7198.5|7213|7198|0
1721040490000|2024-07-15 10:48:10|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|18
1721040550000|2024-07-15 10:49:10|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1721040580000|2024-07-15 10:49:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1721040600000|2024-07-15 10:50:00|7214.9|7199.9|7213.2|7198.2|7214.9|7199.9|7213.2|7198.2|2
1721040610000|2024-07-15 10:50:10|7212.9|7197.9|7212.8|7197.8|7212.9|7197.9|7212.8|7197.8|1
1721040630000|2024-07-15 10:50:30|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1721040660000|2024-07-15 10:51:00|7212.8|7197.8|7212.3|7197.3|7212.8|7197.8|7212.3|7197.3|1
1721040680000|2024-07-15 10:51:20|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|1
1721040730000|2024-07-15 10:52:10|7211.5|7196.5|7211.3|7196.3|7211.5|7196.5|7210.8|7195.8|1
1721040740000|2024-07-15 10:52:20|7210|7195|7211.3|7196.3|7211.3|7196.3|7209.9|7194.9|1
1721040760000|2024-07-15 10:52:40|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1721040780000|2024-07-15 10:53:00|7210|7195|7210.4|7195.4|7210.4|7195.4|7210|7195|0
1721040790000|2024-07-15 10:53:10|7209.5|7194.5|7209.8|7194.8|7209.8|7194.8|7209.5|7194.5|0
1721040820000|2024-07-15 10:53:40|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1721040840000|2024-07-15 10:54:00|7210.3|7195.3|7210.4|7195.4|7210.4|7195.4|7210.3|7195.3|0
1721040850000|2024-07-15 10:54:10|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721040880000|2024-07-15 10:54:40|7210.9|7195.9|7208.7|7193.7|7210.9|7195.9|7208.7|7193.7|2
1721040900000|2024-07-15 10:55:00|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|0
1721041160000|2024-07-15 10:59:20|||||||||1
1721041170000|2024-07-15 10:59:30|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1721041190000|2024-07-15 10:59:50|7208.6|7193.6|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|2
1721041210000|2024-07-15 11:00:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|1
1721041330000|2024-07-15 11:02:10|7211|7196|7211|7196|7211|7196|7211|7196|1
1721041510000|2024-07-15 11:05:10|7211.4|7196.4|7211.8|7196.8|7211.8|7196.8|7211.4|7196.4|1
1721041530000|2024-07-15 11:05:30|||||||||1
1721041540000|2024-07-15 11:05:40|7210.6|7195.6|7210.4|7195.4|7210.8|7195.8|7209.1|7194.1|3
1721041550000|2024-07-15 11:05:50|7210|7195|7210.4|7195.4|7210.4|7195.4|7210|7195|0
1721041680000|2024-07-15 11:08:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1721041690000|2024-07-15 11:08:10|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|0
1721041760000|2024-07-15 11:09:20|7210|7195|7210|7195|7210|7195|7210|7195|0
1721041770000|2024-07-15 11:09:30|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1721041780000|2024-07-15 11:09:40|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|0
1721041810000|2024-07-15 11:10:10|7210.9|7195.9|7210.9|7195.9|7211.4|7196.4|7210.9|7195.9|1
1721041870000|2024-07-15 11:11:10|7211|7196|7215.4|7200.4|7215.4|7200.4|7211|7196|2
1721041910000|2024-07-15 11:11:50|||||||||1
1721041920000|2024-07-15 11:12:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721041940000|2024-07-15 11:12:20|7215.1|7200.1|7215.1|7200.1|7215.5|7200.5|7215.1|7200.1|2
1721042050000|2024-07-15 11:14:10|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1721042110000|2024-07-15 11:15:10|||||||||1
1721042200000|2024-07-15 11:16:40|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1721042240000|2024-07-15 11:17:20|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1721042250000|2024-07-15 11:17:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1721042260000|2024-07-15 11:17:40|7214.1|7199.1|7213.2|7198.2|7214.1|7199.1|7213.2|7198.2|1
1721042360000|2024-07-15 11:19:20|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721042430000|2024-07-15 11:20:30|7213.1|7198.1|7212.7|7197.7|7213.1|7198.1|7212.7|7197.7|2
1721042440000|2024-07-15 11:20:40|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|1
1721042460000|2024-07-15 11:21:00|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1721042560000|2024-07-15 11:22:40|7213.8|7198.8|7214.4|7199.4|7214.4|7199.4|7213.8|7198.8|4
1721042590000|2024-07-15 11:23:10|7214.2|7199.2|7213.1|7198.1|7214.2|7199.2|7213.1|7198.1|1
1721042600000|2024-07-15 11:23:20|||||||||1
1721042780000|2024-07-15 11:26:20|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1721042900000|2024-07-15 11:28:20|7216.4|7201.4|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|1
1721042920000|2024-07-15 11:28:40|||||||||1
1721042940000|2024-07-15 11:29:00|7215.6|7200.6|7215.2|7200.2|7216|7201|7215.2|7200.2|1
1721042950000|2024-07-15 11:29:10|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1721042980000|2024-07-15 11:29:40|7215|7200|7215.1|7200.1|7215.1|7200.1|7215|7200|1
1721043010000|2024-07-15 11:30:10|7214.6|7199.6|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|0
1721043160000|2024-07-15 11:32:40|7220.5|7205.5|7220.4|7205.4|7220.5|7205.5|7220.4|7205.4|27
1721043320000|2024-07-15 11:35:20|7257|7242|7253.6|7238.6|7258.3|7243.3|7253.6|7238.6|61
1721043330000|2024-07-15 11:35:30|7253.2|7238.2|7251.7|7236.7|7253.2|7238.2|7251.3|7236.3|5
1721043340000|2024-07-15 11:35:40|7251|7236|7250.2|7235.2|7251.3|7236.3|7250.2|7235.2|10
1721043350000|2024-07-15 11:35:50|7250.1|7235.1|7247.9|7232.9|7250.1|7235.1|7247.9|7232.9|2
1721043360000|2024-07-15 11:36:00|7247.7|7232.7|7250.2|7235.2|7250.2|7235.2|7247.7|7232.7|2
1721043370000|2024-07-15 11:36:10|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7251.7|7236.7|2
1721043380000|2024-07-15 11:36:20|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|1
1721043390000|2024-07-15 11:36:30|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721043400000|2024-07-15 11:36:40|7253.4|7238.4|7254|7239|7254|7239|7253.4|7238.4|0
1721043420000|2024-07-15 11:37:00|7257.4|7242.4|7257.5|7242.5|7258.9|7243.9|7257.4|7242.4|35
1721043430000|2024-07-15 11:37:10|7257|7242|7257|7242|7257|7242|7257|7242|3
1721043450000|2024-07-15 11:37:30|7256.9|7241.9|7256|7241|7256.9|7241.9|7256|7241|3
1721043460000|2024-07-15 11:37:40|7254.1|7239.1|7250.7|7235.7|7254.1|7239.1|7250.7|7235.7|4
1721043470000|2024-07-15 11:37:50|7251.2|7236.2|7254.1|7239.1|7256.4|7241.4|7251.2|7236.2|7
1721043480000|2024-07-15 11:38:00|7254|7239|7252.6|7237.6|7255.9|7240.9|7252.3|7237.3|16
1721043490000|2024-07-15 11:38:10|7251.2|7236.2|7252.1|7237.1|7252.1|7237.1|7251.2|7236.2|1
1721043500000|2024-07-15 11:38:20|7251.6|7236.6|7251.6|7236.6|7253.1|7238.1|7251.6|7236.6|1
1721043510000|2024-07-15 11:38:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1721043520000|2024-07-15 11:38:40|7250.3|7235.3|7249.7|7234.7|7250.3|7235.3|7249.7|7234.7|0
1721043530000|2024-07-15 11:38:50|7249.6|7234.6|7254.5|7239.5|7254.5|7239.5|7249.6|7234.6|2
1721043540000|2024-07-15 11:39:00|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|2
1721043550000|2024-07-15 11:39:10|||||||||1
1721043560000|2024-07-15 11:39:20|7255|7240|7255|7240|7255|7240|7255|7240|1
1721043570000|2024-07-15 11:39:30|7253.5|7238.5|7252.5|7237.5|7253.5|7238.5|7252.5|7237.5|3
1721043580000|2024-07-15 11:39:40|7249.8|7234.8|7248.2|7233.2|7249.8|7234.8|7248|7233|7
1721043590000|2024-07-15 11:39:50|7250.6|7235.6|7251|7236|7251|7236|7250.1|7235.1|11
1721043600000|2024-07-15 11:40:00|7255|7240|7255|7240|7255|7240|7255|7240|2
1721043610000|2024-07-15 11:40:10|7255.5|7240.5|7260.2|7245.2|7263.4|7248.4|7255.5|7240.5|40
1721043620000|2024-07-15 11:40:20|7259.9|7244.9|7260.3|7245.3|7260.3|7245.3|7259.9|7244.9|1
1721043630000|2024-07-15 11:40:30|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1721043640000|2024-07-15 11:40:40|7259.8|7244.8|7266|7251|7266|7251|7259.8|7244.8|4
1721043660000|2024-07-15 11:41:00|7263.9|7248.9|7264.5|7249.5|7264.5|7249.5|7263.9|7248.9|2
1721043680000|2024-07-15 11:41:20|7265|7250|7265.4|7250.4|7265.4|7250.4|7265|7250|1
1721043690000|2024-07-15 11:41:30|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|0
1721043700000|2024-07-15 11:41:40|7264|7249|7262.5|7247.5|7264|7249|7262.1|7247.1|2
1721043710000|2024-07-15 11:41:50|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1721043720000|2024-07-15 11:42:00|7261|7246|7260.5|7245.5|7261|7246|7260.5|7245.5|0
1721043730000|2024-07-15 11:42:10|7260|7245|7260|7245|7260|7245|7260|7245|0
1721043740000|2024-07-15 11:42:20|7262.5|7247.5|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|2
1721043750000|2024-07-15 11:42:30|7263|7248|7262|7247|7263|7248|7262|7247|0
1721043790000|2024-07-15 11:43:10|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|0
1721043800000|2024-07-15 11:43:20|7260.4|7245.4|7259|7244|7260.4|7245.4|7259|7244|0
1721043810000|2024-07-15 11:43:30|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1721043820000|2024-07-15 11:43:40|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1721043840000|2024-07-15 11:44:00|7258.9|7243.9|7260.8|7245.8|7262.3|7247.3|7258.9|7243.9|2
1721043850000|2024-07-15 11:44:10|7260|7245|7259|7244|7260|7245|7259|7244|0
1721043860000|2024-07-15 11:44:20|7258.6|7243.6|7258.5|7243.5|7258.6|7243.6|7258.5|7243.5|0
1721043870000|2024-07-15 11:44:30|7261.4|7246.4|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|2
1721043880000|2024-07-15 11:44:40|7260.7|7245.7|7258.9|7243.9|7260.7|7245.7|7258.5|7243.5|1
1721043890000|2024-07-15 11:44:50|7259.3|7244.3|7258.8|7243.8|7259.3|7244.3|7258.8|7243.8|10
1721043930000|2024-07-15 11:45:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|1
1721043940000|2024-07-15 11:45:40|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1721043950000|2024-07-15 11:45:50|7253.8|7238.8|7253.5|7238.5|7253.8|7238.8|7253.5|7238.5|0
1721043960000|2024-07-15 11:46:00|7252.9|7237.9|7251.6|7236.6|7252.9|7237.9|7251.6|7236.6|0
1721043970000|2024-07-15 11:46:10|7251.2|7236.2|7250.7|7235.7|7251.2|7236.2|7250.7|7235.7|6
1721043990000|2024-07-15 11:46:30|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7
1721044000000|2024-07-15 11:46:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.4|7233.4|1
1721044020000|2024-07-15 11:47:00|||||||||1
1721044030000|2024-07-15 11:47:10|7245.9|7230.9|7242.8|7227.8|7245.9|7230.9|7242.8|7227.8|25
1721044050000|2024-07-15 11:47:30|7242|7227|7240.4|7225.4|7242|7227|7240.4|7225.4|10
1721044060000|2024-07-15 11:47:40|7240.7|7225.7|7243.9|7228.9|7243.9|7228.9|7240.7|7225.7|2
1721044090000|2024-07-15 11:48:10|7240.5|7225.5|7237|7222|7240.5|7225.5|7237|7222|2
1721044120000|2024-07-15 11:48:40|7239.5|7224.5|7242.8|7227.8|7243.2|7228.2|7239.5|7224.5|11
1721044140000|2024-07-15 11:49:00|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1721044150000|2024-07-15 11:49:10|7242.8|7227.8|7242.7|7227.7|7242.8|7227.8|7242.7|7227.7|0
1721044180000|2024-07-15 11:49:40|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|0
1721044190000|2024-07-15 11:49:50|7241.5|7226.5|7244.8|7229.8|7244.8|7229.8|7241.5|7226.5|5
1721044200000|2024-07-15 11:50:00|7246.5|7231.5|7246.8|7231.8|7247.2|7232.2|7246.5|7231.5|0
1721044210000|2024-07-15 11:50:10|7247.2|7232.2|7245.8|7230.8|7247.2|7232.2|7245.8|7230.8|0
1721044270000|2024-07-15 11:51:10|7244.9|7229.9|7244.5|7229.5|7244.9|7229.9|7244.4|7229.4|2
1721044280000|2024-07-15 11:51:20|7244.3|7229.3|7242.5|7227.5|7244.3|7229.3|7242.5|7227.5|3
1721044290000|2024-07-15 11:51:30|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1721044300000|2024-07-15 11:51:40|7242|7227|7237.5|7222.5|7242|7227|7237.5|7222.5|4
1721044310000|2024-07-15 11:51:50|7237|7222|7237|7222|7237|7222|7237|7222|0
1721044320000|2024-07-15 11:52:00|||||||||1
1721044330000|2024-07-15 11:52:10|7238|7223|7238|7223|7238|7223|7238|7223|0
1721044340000|2024-07-15 11:52:20|7237.8|7222.8|7237|7222|7237.8|7222.8|7237|7222|1
1721044390000|2024-07-15 11:53:10|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|0
1721044400000|2024-07-15 11:53:20|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239|7224|23
1721044420000|2024-07-15 11:53:40|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1721044450000|2024-07-15 11:54:10|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1721044520000|2024-07-15 11:55:20|7242.3|7227.3|7243.8|7228.8|7243.8|7228.8|7242.3|7227.3|0
1721044540000|2024-07-15 11:55:40|7242.5|7227.5|7241.6|7226.6|7242.5|7227.5|7241.6|7226.6|5
1721044550000|2024-07-15 11:55:50|7241.8|7226.8|7241.5|7226.5|7242|7227|7241.5|7226.5|0
1721044580000|2024-07-15 11:56:20|7241.9|7226.9|7242|7227|7242|7227|7241.9|7226.9|1
1721044600000|2024-07-15 11:56:40|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|2
1721044610000|2024-07-15 11:56:50|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|1
1721044630000|2024-07-15 11:57:10|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7
1721044640000|2024-07-15 11:57:20|7244|7229|7244|7229|7244|7229|7244|7229|0
1721044650000|2024-07-15 11:57:30|7244.4|7229.4|7244.5|7229.5|7244.5|7229.5|7244.4|7229.4|0
1721044660000|2024-07-15 11:57:40|||||||||1
1721044680000|2024-07-15 11:58:00|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|1
1721044690000|2024-07-15 11:58:10|7244.5|7229.5|7245.9|7230.9|7245.9|7230.9|7244.5|7229.5|2
1721044700000|2024-07-15 11:58:20|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|1
1721044710000|2024-07-15 11:58:30|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|8
1721044720000|2024-07-15 11:58:40|7246.8|7231.8|7247.4|7232.4|7247.4|7232.4|7246.8|7231.8|0
1721044730000|2024-07-15 11:58:50|7246.9|7231.9|7247.8|7232.8|7247.8|7232.8|7246.8|7231.8|0
1721044740000|2024-07-15 11:59:00|7246.8|7231.8|7247.8|7232.8|7248.3|7233.3|7246.8|7231.8|1
1721044750000|2024-07-15 11:59:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1721044760000|2024-07-15 11:59:20|7248.3|7233.3|7247.9|7232.9|7248.3|7233.3|7247.9|7232.9|0
1721044770000|2024-07-15 11:59:30|7248.3|7233.3|7248.3|7233.3|7248.7|7233.7|7248.3|7233.3|1
1721044780000|2024-07-15 11:59:40|7250|7235|7250.2|7235.2|7250.2|7235.2|7250|7235|0
1721044790000|2024-07-15 11:59:50|7251.5|7236.5|7250.7|7235.7|7251.7|7236.7|7250.4|7235.4|10
1721044800000|2024-07-15 12:00:00|7253.3|7238.3|7258.3|7243.3|7258.3|7243.3|7253.3|7238.3|18
1721044810000|2024-07-15 12:00:10|7258.7|7243.7|7258.8|7243.8|7259.4|7244.4|7258.7|7243.7|44
1721044820000|2024-07-15 12:00:20|7259.6|7244.6|7259.8|7244.8|7259.8|7244.8|7259.6|7244.6|1
1721044830000|2024-07-15 12:00:30|7259.7|7244.7|7260.7|7245.7|7260.7|7245.7|7259.7|7244.7|3
1721044840000|2024-07-15 12:00:40|7261.2|7246.2|7255.3|7240.3|7261.7|7246.7|7254.8|7239.8|36
1721044850000|2024-07-15 12:00:50|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7255.4|7240.4|2
1721044860000|2024-07-15 12:01:00|7255.8|7240.8|7260.2|7245.2|7260.2|7245.2|7255.8|7240.8|3
1721044870000|2024-07-15 12:01:10|7260.3|7245.3|7260.6|7245.6|7260.6|7245.6|7260.2|7245.2|1
1721044880000|2024-07-15 12:01:20|7261.3|7246.3|7261.8|7246.8|7261.8|7246.8|7261.3|7246.3|2
1721044890000|2024-07-15 12:01:30|7261.2|7246.2|7257.3|7242.3|7261.2|7246.2|7257.3|7242.3|17
1721044900000|2024-07-15 12:01:40|7257.8|7242.8|7259.2|7244.2|7259.2|7244.2|7256.3|7241.3|5
1721044910000|2024-07-15 12:01:50|7258.7|7243.7|7253.2|7238.2|7258.7|7243.7|7252.6|7237.6|11
1721044920000|2024-07-15 12:02:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|2
1721044930000|2024-07-15 12:02:10|7253|7238|7253|7238|7253|7238|7253|7238|0
1721044940000|2024-07-15 12:02:20|7252.8|7237.8|7256.5|7241.5|7256.5|7241.5|7250.7|7235.7|13
1721044960000|2024-07-15 12:02:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1721044970000|2024-07-15 12:02:50|7257|7242|7256.7|7241.7|7258.2|7243.2|7256.4|7241.4|8
1721044990000|2024-07-15 12:03:10|7257.7|7242.7|7259.1|7244.1|7259.1|7244.1|7257.7|7242.7|3
1721045020000|2024-07-15 12:03:40|7258.7|7243.7|7259.1|7244.1|7259.1|7244.1|7258.7|7243.7|1
1721045030000|2024-07-15 12:03:50|7258.7|7243.7|7259.1|7244.1|7259.1|7244.1|7258.7|7243.7|1
1721045060000|2024-07-15 12:04:20|7259.5|7244.5|7259.7|7244.7|7259.7|7244.7|7259.5|7244.5|0
1721045070000|2024-07-15 12:04:30|7259.6|7244.6|7261.7|7246.7|7264|7249|7257.5|7242.5|43
1721045080000|2024-07-15 12:04:40|7264|7249|7264.5|7249.5|7264.5|7249.5|7264|7249|3
1721045090000|2024-07-15 12:04:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|8
1721045100000|2024-07-15 12:05:00|7264.5|7249.5|7267|7252|7267|7252|7264.5|7249.5|10
1721045110000|2024-07-15 12:05:10|7266.5|7251.5|7266.4|7251.4|7266.5|7251.5|7264|7249|13
1721045120000|2024-07-15 12:05:20|7266.5|7251.5|7267|7252|7267|7252|7266|7251|10
1721045130000|2024-07-15 12:05:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266|7251|5
1721045140000|2024-07-15 12:05:40|7266.3|7251.3|7266|7251|7266.3|7251.3|7265.5|7250.5|2
1721045150000|2024-07-15 12:05:50|7265.8|7250.8|7263.9|7248.9|7265.8|7250.8|7263.5|7248.5|3
1721045160000|2024-07-15 12:06:00|7264|7249|7264|7249|7264.5|7249.5|7264|7249|0
1721045180000|2024-07-15 12:06:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1721045190000|2024-07-15 12:06:30|7264.6|7249.6|7264|7249|7264.6|7249.6|7264|7249|0
1721045200000|2024-07-15 12:06:40|7263.5|7248.5|7265.3|7250.3|7265.3|7250.3|7263.5|7248.5|8
1721045210000|2024-07-15 12:06:50|7265.5|7250.5|7270.9|7255.9|7270.9|7255.9|7265.5|7250.5|35
1721045220000|2024-07-15 12:07:00|7271|7256|7272.5|7257.5|7274.5|7259.5|7271|7256|19
1721045240000|2024-07-15 12:07:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|3
1721045260000|2024-07-15 12:07:40|7271.6|7256.6|7274.7|7259.7|7274.7|7259.7|7271.6|7256.6|9
1721045270000|2024-07-15 12:07:50|7275.6|7260.6|7273.2|7258.2|7275.6|7260.6|7273.2|7258.2|3
1721045280000|2024-07-15 12:08:00|7273.1|7258.1|7275.8|7260.8|7275.8|7260.8|7273.1|7258.1|18
1721045290000|2024-07-15 12:08:10|7276.1|7261.1|7274.8|7259.8|7276.1|7261.1|7274.8|7259.8|2
1721045300000|2024-07-15 12:08:20|7274.9|7259.9|7271.4|7256.4|7274.9|7259.9|7270.8|7255.8|7
1721045310000|2024-07-15 12:08:30|7271.3|7256.3|7270.5|7255.5|7271.3|7256.3|7270.5|7255.5|1
1721045320000|2024-07-15 12:08:40|7270.4|7255.4|7271.3|7256.3|7271.3|7256.3|7270.4|7255.4|3
1721045330000|2024-07-15 12:08:50|7270.9|7255.9|7267.4|7252.4|7270.9|7255.9|7267.4|7252.4|6
1721045340000|2024-07-15 12:09:00|7267|7252|7263.4|7248.4|7267|7252|7263.4|7248.4|11
1721045350000|2024-07-15 12:09:10|7262.5|7247.5|7263.3|7248.3|7263.3|7248.3|7262.4|7247.4|3
1721045360000|2024-07-15 12:09:20|7263.5|7248.5|7267.3|7252.3|7267.3|7252.3|7263.5|7248.5|4
1721045370000|2024-07-15 12:09:30|7267.9|7252.9|7266.9|7251.9|7267.9|7252.9|7266.9|7251.9|0
1721045380000|2024-07-15 12:09:40|||||||||1
1721045390000|2024-07-15 12:09:50|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|2
1721045400000|2024-07-15 12:10:00|7267.9|7252.9|7267.4|7252.4|7268.4|7253.4|7267.4|7252.4|2
1721045410000|2024-07-15 12:10:10|7267.3|7252.3|7264.5|7249.5|7267.3|7252.3|7264.5|7249.5|5
1721045430000|2024-07-15 12:10:30|7264.4|7249.4|7264.9|7249.9|7264.9|7249.9|7263.9|7248.9|1
1721045440000|2024-07-15 12:10:40|7265.2|7250.2|7266.9|7251.9|7266.9|7251.9|7265.2|7250.2|1
1721045450000|2024-07-15 12:10:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1721045460000|2024-07-15 12:11:00|||||||||4
1721045490000|2024-07-15 12:11:30|7265.8|7250.8|7265.9|7250.9|7265.9|7250.9|7265.4|7250.4|4
1721045500000|2024-07-15 12:11:40|7266|7251|7266|7251|7266|7251|7266|7251|0
1721045520000|2024-07-15 12:12:00|||||||||4
1721045530000|2024-07-15 12:12:10|7265.2|7250.2|7266|7251|7266|7251|7265|7250|10
1721045540000|2024-07-15 12:12:20|7265.6|7250.6|7264.5|7249.5|7265.6|7250.6|7264.5|7249.5|2
1721045550000|2024-07-15 12:12:30|7264|7249|7263.5|7248.5|7264|7249|7263.5|7248.5|0
1721045560000|2024-07-15 12:12:40|7263|7248|7267.9|7252.9|7267.9|7252.9|7263|7248|13
1721045570000|2024-07-15 12:12:50|7269.9|7254.9|7271.9|7256.9|7271.9|7256.9|7269.9|7254.9|8
1721045580000|2024-07-15 12:13:00|7272|7257|7270|7255|7272.9|7257.9|7270|7255|23
1721045590000|2024-07-15 12:13:10|7270.9|7255.9|7268|7253|7270.9|7255.9|7268|7253|6
1721045600000|2024-07-15 12:13:20|7266.5|7251.5|7267|7252|7267|7252|7265.9|7250.9|2
1721045610000|2024-07-15 12:13:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1721045620000|2024-07-15 12:13:40|7268.8|7253.8|7264.9|7249.9|7268.8|7253.8|7264.9|7249.9|16
1721045640000|2024-07-15 12:14:00|7265.8|7250.8|7264.5|7249.5|7266|7251|7264.5|7249.5|3
1721045650000|2024-07-15 12:14:10|7263.5|7248.5|7269.3|7254.3|7269.3|7254.3|7263|7248|8
1721045660000|2024-07-15 12:14:20|7269.1|7254.1|7266.4|7251.4|7269.1|7254.1|7266|7251|2
1721045670000|2024-07-15 12:14:30|7265.5|7250.5|7266.9|7251.9|7266.9|7251.9|7265.5|7250.5|1
1721045680000|2024-07-15 12:14:40|7267.3|7252.3|7268.5|7253.5|7268.5|7253.5|7267.3|7252.3|0
1721045690000|2024-07-15 12:14:50|7268.6|7253.6|7269.5|7254.5|7269.5|7254.5|7268.6|7253.6|1
1721045700000|2024-07-15 12:15:00|7270.4|7255.4|7270.3|7255.3|7270.9|7255.9|7269.9|7254.9|3
1721045710000|2024-07-15 12:15:10|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1721045720000|2024-07-15 12:15:20|7270.5|7255.5|7271.8|7256.8|7272.2|7257.2|7270.5|7255.5|3
1721045730000|2024-07-15 12:15:30|7272|7257|7274.2|7259.2|7274.2|7259.2|7272|7257|2
1721045740000|2024-07-15 12:15:40|7273.7|7258.7|7275.8|7260.8|7276.7|7261.7|7273.7|7258.7|6
1721045750000|2024-07-15 12:15:50|7275.7|7260.7|7276.1|7261.1|7276.1|7261.1|7275.7|7260.7|1
1721045760000|2024-07-15 12:16:00|7276.7|7261.7|7277.2|7262.2|7277.2|7262.2|7276.7|7261.7|15
1721045770000|2024-07-15 12:16:10|7277.1|7262.1|7281.7|7266.7|7281.7|7266.7|7277.1|7262.1|87
1721045780000|2024-07-15 12:16:20|7282.2|7267.2|7284.7|7269.7|7285.7|7270.7|7282.2|7267.2|71
1721045790000|2024-07-15 12:16:30|7285.1|7270.1|7286.6|7271.6|7286.6|7271.6|7285.1|7270.1|6
1721045800000|2024-07-15 12:16:40|7285.1|7270.1|7283.2|7268.2|7285.6|7270.6|7283.2|7268.2|10
1721045810000|2024-07-15 12:16:50|7282.3|7267.3|7280.2|7265.2|7282.3|7267.3|7279.2|7264.2|6
1721045820000|2024-07-15 12:17:00|7282.1|7267.1|7285.1|7270.1|7285.1|7270.1|7282.1|7267.1|2
1721045830000|2024-07-15 12:17:10|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1721045840000|2024-07-15 12:17:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|5
1721045850000|2024-07-15 12:17:30|7285.1|7270.1|7286.7|7271.7|7286.7|7271.7|7284.6|7269.6|5
1721045860000|2024-07-15 12:17:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|6
1721045880000|2024-07-15 12:18:00|7286.7|7271.7|7286.7|7271.7|7287.2|7272.2|7286.7|7271.7|3
1721045890000|2024-07-15 12:18:10|7286.8|7271.8|7285.8|7270.8|7286.8|7271.8|7285.7|7270.7|2
1721045900000|2024-07-15 12:18:20|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1721045910000|2024-07-15 12:18:30|||||||||4
1721045940000|2024-07-15 12:19:00|7289.7|7274.7|7290.5|7275.5|7290.5|7275.5|7289.7|7274.7|33
1721045950000|2024-07-15 12:19:10|7290.6|7275.6|7292.6|7277.6|7292.6|7277.6|7290.6|7275.6|12
1721045960000|2024-07-15 12:19:20|7292.5|7277.5|7295|7280|7295|7280|7292.1|7277.1|19
1721045970000|2024-07-15 12:19:30|7294|7279|7290.4|7275.4|7294|7279|7288.5|7273.5|12
1721045980000|2024-07-15 12:19:40|7290.1|7275.1|7293|7278|7293|7278|7290|7275|2
1721045990000|2024-07-15 12:19:50|7293.5|7278.5|7293|7278|7294.5|7279.5|7293|7278|31
1721046000000|2024-07-15 12:20:00|7293.1|7278.1|7294.6|7279.6|7294.6|7279.6|7293.1|7278.1|6
1721046010000|2024-07-15 12:20:10|7295|7280|7298|7283|7299.5|7284.5|7295|7280|23
1721046030000|2024-07-15 12:20:30|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|0
1721046040000|2024-07-15 12:20:40|7298|7283|7297.9|7282.9|7298|7283|7297.5|7282.5|3
1721046050000|2024-07-15 12:20:50|7296.7|7281.7|7296|7281|7296.7|7281.7|7296|7281|5
1721046060000|2024-07-15 12:21:00|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|6
1721046070000|2024-07-15 12:21:10|7294.3|7279.3|7293.6|7278.6|7295|7280|7293.6|7278.6|12
1721046080000|2024-07-15 12:21:20|7294.5|7279.5|7289.5|7274.5|7294.5|7279.5|7289.1|7274.1|9
1721046090000|2024-07-15 12:21:30|7289.6|7274.6|7290.7|7275.7|7290.8|7275.8|7289.6|7274.6|4
1721046100000|2024-07-15 12:21:40|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1721046110000|2024-07-15 12:21:50|7289.7|7274.7|7290.8|7275.8|7290.8|7275.8|7288.7|7273.7|23
1721046120000|2024-07-15 12:22:00|7290.6|7275.6|7287.4|7272.4|7290.6|7275.6|7287.4|7272.4|7
1721046130000|2024-07-15 12:22:10|7286.9|7271.9|7278.4|7263.4|7286.9|7271.9|7275.7|7260.7|7
1721046140000|2024-07-15 12:22:20|7278.3|7263.3|7275.8|7260.8|7278.3|7263.3|7275.8|7260.8|25
1721046150000|2024-07-15 12:22:30|7275.6|7260.6|7274.6|7259.6|7275.6|7260.6|7274.1|7259.1|1
1721046160000|2024-07-15 12:22:40|7274.1|7259.1|7279.2|7264.2|7279.2|7264.2|7274.1|7259.1|2
1721046170000|2024-07-15 12:22:50|7280.9|7265.9|7283.2|7268.2|7283.2|7268.2|7280.9|7265.9|0
1721046180000|2024-07-15 12:23:00|7282.3|7267.3|7281.8|7266.8|7282.3|7267.3|7281.8|7266.8|1
1721046190000|2024-07-15 12:23:10|7279.3|7264.3|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|3
1721046200000|2024-07-15 12:23:20|7280.1|7265.1|7280.9|7265.9|7280.9|7265.9|7280.1|7265.1|1
1721046210000|2024-07-15 12:23:30|7280.6|7265.6|7280.9|7265.9|7280.9|7265.9|7278.4|7263.4|4
1721046220000|2024-07-15 12:23:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1721046230000|2024-07-15 12:23:50|7281|7266|7281|7266|7281|7266|7281|7266|1
1721046240000|2024-07-15 12:24:00|7280.6|7265.6|7280.3|7265.3|7280.6|7265.6|7280.3|7265.3|0
1721046250000|2024-07-15 12:24:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1721046270000|2024-07-15 12:24:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|10
1721046280000|2024-07-15 12:24:40|7276.6|7261.6|7274.9|7259.9|7276.6|7261.6|7274.6|7259.6|10
1721046290000|2024-07-15 12:24:50|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|1
1721046320000|2024-07-15 12:25:20|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1721046350000|2024-07-15 12:25:50|7276.8|7261.8|7285.3|7270.3|7285.3|7270.3|7276.8|7261.8|11
1721046360000|2024-07-15 12:26:00|7285.8|7270.8|7285.5|7270.5|7285.9|7270.9|7285.3|7270.3|1
1721046370000|2024-07-15 12:26:10|7285.1|7270.1|7284.8|7269.8|7285.1|7270.1|7284.8|7269.8|2
1721046380000|2024-07-15 12:26:20|7285.8|7270.8|7286.7|7271.7|7286.7|7271.7|7285.8|7270.8|2
1721046400000|2024-07-15 12:26:40|7286.4|7271.4|7283.3|7268.3|7286.4|7271.4|7282.8|7267.8|1
1721046410000|2024-07-15 12:26:50|7282.4|7267.4|7282.3|7267.3|7282.4|7267.4|7282.3|7267.3|1
1721046430000|2024-07-15 12:27:10|7284.7|7269.7|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|5
1721046440000|2024-07-15 12:27:20|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1721046450000|2024-07-15 12:27:30|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1721046460000|2024-07-15 12:27:40|7285.1|7270.1|7288.8|7273.8|7288.8|7273.8|7285.1|7270.1|4
1721046470000|2024-07-15 12:27:50|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1721046490000|2024-07-15 12:28:10|7287.8|7272.8|7282.3|7267.3|7288.3|7273.3|7282.3|7267.3|3
1721046510000|2024-07-15 12:28:30|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|1
1721046520000|2024-07-15 12:28:40|7281|7266|7281.1|7266.1|7281.5|7266.5|7279.6|7264.6|20
1721046530000|2024-07-15 12:28:50|7280.3|7265.3|7281.7|7266.7|7281.7|7266.7|7280.3|7265.3|1
1721046540000|2024-07-15 12:29:00|7280.8|7265.8|7278.3|7263.3|7280.8|7265.8|7278.3|7263.3|8
1721046550000|2024-07-15 12:29:10|7278.8|7263.8|7283.6|7268.6|7284.4|7269.4|7278.8|7263.8|3
1721046560000|2024-07-15 12:29:20|7284|7269|7285.6|7270.6|7285.6|7270.6|7284|7269|4
1721046570000|2024-07-15 12:29:30|7286.6|7271.6|7288|7273|7288|7273|7286.6|7271.6|13
1721046580000|2024-07-15 12:29:40|7287.9|7272.9|7287.1|7272.1|7287.9|7272.9|7287.1|7272.1|1
1721046590000|2024-07-15 12:29:50|7288.1|7273.1|7289.6|7274.6|7289.6|7274.6|7288.1|7273.1|5
1721046600000|2024-07-15 12:30:00|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|3
1721046610000|2024-07-15 12:30:10|7285.3|7270.3|7286.8|7271.8|7286.8|7271.8|7284.4|7269.4|8
1721046620000|2024-07-15 12:30:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1721046630000|2024-07-15 12:30:30|7287.8|7272.8|7284.4|7269.4|7287.8|7272.8|7284|7269|8
1721046640000|2024-07-15 12:30:40|7284.7|7269.7|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|1
1721046650000|2024-07-15 12:30:50|7284.8|7269.8|7285.2|7270.2|7285.2|7270.2|7284.8|7269.8|2
1721046660000|2024-07-15 12:31:00|7288.6|7273.6|7289.1|7274.1|7289.1|7274.1|7288.6|7273.6|3
1721046670000|2024-07-15 12:31:10|7287.1|7272.1|7279.8|7264.8|7288.1|7273.1|7278.3|7263.3|38
1721046680000|2024-07-15 12:31:20|||||||||1
1721046690000|2024-07-15 12:31:30|7279.9|7264.9|7278.9|7263.9|7279.9|7264.9|7278.9|7263.9|0
1721046700000|2024-07-15 12:31:40|7278.8|7263.8|7275.6|7260.6|7278.8|7263.8|7275.6|7260.6|5
1721046710000|2024-07-15 12:31:50|7276.6|7261.6|7276.5|7261.5|7277|7262|7276.5|7261.5|1
1721046730000|2024-07-15 12:32:10|7267.9|7252.9|7267.5|7252.5|7268|7253|7267.5|7252.5|1
1721046740000|2024-07-15 12:32:20|7265.3|7250.3|7264.6|7249.6|7265.3|7250.3|7264.6|7249.6|7
1721046750000|2024-07-15 12:32:30|7264.2|7249.2|7264.1|7249.1|7264.2|7249.2|7263.7|7248.7|0
1721046760000|2024-07-15 12:32:40|7264.2|7249.2|7267|7252|7267.6|7252.6|7264.2|7249.2|6
1721046790000|2024-07-15 12:33:10|7266.1|7251.1|7266.4|7251.4|7266.4|7251.4|7265.9|7250.9|0
1721046820000|2024-07-15 12:33:40|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1721046850000|2024-07-15 12:34:10|7266.5|7251.5|7271.2|7256.2|7271.2|7256.2|7266.5|7251.5|4
1721046860000|2024-07-15 12:34:20|7271.6|7256.6|7273.7|7258.7|7273.7|7258.7|7271.6|7256.6|1
1721046870000|2024-07-15 12:34:30|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|3
1721046890000|2024-07-15 12:34:50|7274.9|7259.9|7276.6|7261.6|7276.6|7261.6|7274.9|7259.9|2
1721046940000|2024-07-15 12:35:40|7277.5|7262.5|7276.7|7261.7|7278.8|7263.8|7276.7|7261.7|3
1721046950000|2024-07-15 12:35:50|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|1
1721046960000|2024-07-15 12:36:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|1
1721046970000|2024-07-15 12:36:10|7269|7254|7269.4|7254.4|7269.8|7254.8|7268.9|7253.9|17
1721046980000|2024-07-15 12:36:20|7269|7254|7271.2|7256.2|7271.2|7256.2|7268.9|7253.9|8
1721046990000|2024-07-15 12:36:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1721047030000|2024-07-15 12:37:10|7270.9|7255.9|7274|7259|7274|7259|7268|7253|4
1721047050000|2024-07-15 12:37:30|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1721047120000|2024-07-15 12:38:40|7274.8|7259.8|7271.7|7256.7|7274.8|7259.8|7270.8|7255.8|13
1721047130000|2024-07-15 12:38:50|7271.9|7256.9|7273.9|7258.9|7273.9|7258.9|7271.9|7256.9|8
1721047140000|2024-07-15 12:39:00|7274.3|7259.3|7278.1|7263.1|7278.3|7263.3|7272.8|7257.8|25
1721047150000|2024-07-15 12:39:10|7272.9|7257.9|7275.1|7260.1|7275.1|7260.1|7271.4|7256.4|4
1721047160000|2024-07-15 12:39:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1721047190000|2024-07-15 12:39:50|7272.1|7257.1|7277.1|7262.1|7277.7|7262.7|7271.7|7256.7|8
1721047200000|2024-07-15 12:40:00|7276.7|7261.7|7274.8|7259.8|7278.9|7263.9|7274.8|7259.8|9
1721047210000|2024-07-15 12:40:10|7270.9|7255.9|7272.4|7257.4|7272.4|7257.4|7270.4|7255.4|4
1721047230000|2024-07-15 12:40:30|7273.2|7258.2|7273.9|7258.9|7273.9|7258.9|7273.2|7258.2|0
1721047240000|2024-07-15 12:40:40|7271.4|7256.4|7269.4|7254.4|7271.9|7256.9|7269.4|7254.4|5
1721047270000|2024-07-15 12:41:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1721047300000|2024-07-15 12:41:40|7267.5|7252.5|7268.4|7253.4|7268.4|7253.4|7266.9|7251.9|2
1721047320000|2024-07-15 12:42:00|7268.9|7253.9|7268.1|7253.1|7268.9|7253.9|7268.1|7253.1|1
1721047330000|2024-07-15 12:42:10|7268.4|7253.4|7270.3|7255.3|7270.4|7255.4|7267.9|7252.9|2
1721047340000|2024-07-15 12:42:20|7269|7254|7269|7254|7269|7254|7269|7254|0
1721047350000|2024-07-15 12:42:30|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1721047360000|2024-07-15 12:42:40|7268.5|7253.5|7268.4|7253.4|7268.5|7253.5|7268.4|7253.4|0
1721047370000|2024-07-15 12:42:50|7263.1|7248.1|7261.1|7246.1|7263.1|7248.1|7260.5|7245.5|43
1721047380000|2024-07-15 12:43:00|7261|7246|7261.1|7246.1|7261.9|7246.9|7259.6|7244.6|6
1721047390000|2024-07-15 12:43:10|7261|7246|7265|7250|7265|7250|7261|7246|2
1721047400000|2024-07-15 12:43:20|7263.6|7248.6|7266.4|7251.4|7266.4|7251.4|7263.6|7248.6|1
1721047410000|2024-07-15 12:43:30|7266.9|7251.9|7268.9|7253.9|7268.9|7253.9|7265.6|7250.6|4
1721047420000|2024-07-15 12:43:40|7267.6|7252.6|7268|7253|7268|7253|7267.6|7252.6|1
1721047440000|2024-07-15 12:44:00|7266.7|7251.7|7265.3|7250.3|7270|7255|7265.3|7250.3|6
1721047450000|2024-07-15 12:44:10|7265.2|7250.2|7266.6|7251.6|7267.1|7252.1|7265.2|7250.2|2
1721047460000|2024-07-15 12:44:20|7267.5|7252.5|7269.4|7254.4|7269.4|7254.4|7267.5|7252.5|1
1721047470000|2024-07-15 12:44:30|7269|7254|7263.7|7248.7|7269|7254|7263.3|7248.3|5
1721047480000|2024-07-15 12:44:40|7263.8|7248.8|7265.6|7250.6|7265.6|7250.6|7262.9|7247.9|8
1721047490000|2024-07-15 12:44:50|7263.4|7248.4|7267.6|7252.6|7269|7254|7263.4|7248.4|6
1721047500000|2024-07-15 12:45:00|7266.8|7251.8|7266.5|7251.5|7266.8|7251.8|7266.5|7251.5|2
1721047510000|2024-07-15 12:45:10|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1721047530000|2024-07-15 12:45:30|||||||||1
1721047540000|2024-07-15 12:45:40|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1721047560000|2024-07-15 12:46:00|7268.2|7253.2|7267.8|7252.8|7268.2|7253.2|7267.8|7252.8|1
1721047570000|2024-07-15 12:46:10|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|1
1721047610000|2024-07-15 12:46:50|7264.2|7249.2|7266.6|7251.6|7266.6|7251.6|7264.2|7249.2|5
1721047650000|2024-07-15 12:47:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721047690000|2024-07-15 12:48:10|7269|7254|7272.1|7257.1|7272.1|7257.1|7269|7254|4
1721047700000|2024-07-15 12:48:20|7273.1|7258.1|7269.6|7254.6|7273.1|7258.1|7269.2|7254.2|8
1721047710000|2024-07-15 12:48:30|7269.2|7254.2|7269.2|7254.2|7269.6|7254.6|7269.2|7254.2|0
1721047720000|2024-07-15 12:48:40|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|3
1721047730000|2024-07-15 12:48:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|8
1721047740000|2024-07-15 12:49:00|7261.7|7246.7|7262.7|7247.7|7263.3|7248.3|7261.7|7246.7|2
1721047750000|2024-07-15 12:49:10|7262.3|7247.3|7266.1|7251.1|7266.1|7251.1|7262.2|7247.2|2
1721047760000|2024-07-15 12:49:20|7262.7|7247.7|7262.2|7247.2|7262.7|7247.7|7262.2|7247.2|4
1721047780000|2024-07-15 12:49:40|7263.3|7248.3|7260.9|7245.9|7263.7|7248.7|7260.9|7245.9|1
1721047790000|2024-07-15 12:49:50|7260.2|7245.2|7266.1|7251.1|7266.1|7251.1|7260.2|7245.2|5
1721047820000|2024-07-15 12:50:20|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1721047830000|2024-07-15 12:50:30|7268.2|7253.2|7267.1|7252.1|7268.2|7253.2|7267.1|7252.1|1
1721047870000|2024-07-15 12:51:10|7267.6|7252.6|7268.6|7253.6|7268.6|7253.6|7267.6|7252.6|1
1721047880000|2024-07-15 12:51:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1721047900000|2024-07-15 12:51:40|7267.6|7252.6|7267.4|7252.4|7267.6|7252.6|7267.4|7252.4|0
1721047910000|2024-07-15 12:51:50|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|3
1721047930000|2024-07-15 12:52:10|7269.5|7254.5|7270.9|7255.9|7271|7256|7269.5|7254.5|6
1721047940000|2024-07-15 12:52:20|||||||||1
1721047950000|2024-07-15 12:52:30|||||||||1
1721047960000|2024-07-15 12:52:40|7271.4|7256.4|7269|7254|7271.5|7256.5|7268.2|7253.2|12
1721047970000|2024-07-15 12:52:50|7270.4|7255.4|7270.5|7255.5|7270.5|7255.5|7270.4|7255.4|8
1721047980000|2024-07-15 12:53:00|7270.9|7255.9|7271.5|7256.5|7271.6|7256.6|7270.9|7255.9|15
1721047990000|2024-07-15 12:53:10|7271.6|7256.6|7269.5|7254.5|7271.6|7256.6|7269.5|7254.5|12
1721048000000|2024-07-15 12:53:20|7270.6|7255.6|7270.6|7255.6|7271|7256|7270.6|7255.6|3
1721048020000|2024-07-15 12:53:40|7269.2|7254.2|7266.6|7251.6|7269.2|7254.2|7266.2|7251.2|2
1721048030000|2024-07-15 12:53:50|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|2
1721048040000|2024-07-15 12:54:00|7270|7255|7270|7255|7270|7255|7270|7255|0
1721048070000|2024-07-15 12:54:30|7269.4|7254.4|7265|7250|7269.4|7254.4|7265|7250|5
1721048080000|2024-07-15 12:54:40|7264.6|7249.6|7265.6|7250.6|7265.9|7250.9|7264.6|7249.6|2
1721048090000|2024-07-15 12:54:50|7267.2|7252.2|7266.9|7251.9|7267.2|7252.2|7266.9|7251.9|5
1721048100000|2024-07-15 12:55:00|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1721048110000|2024-07-15 12:55:10|7267|7252|7267.4|7252.4|7267.4|7252.4|7267|7252|1
1721048120000|2024-07-15 12:55:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1721048160000|2024-07-15 12:56:00|7267.2|7252.2|7260.7|7245.7|7267.2|7252.2|7260.7|7245.7|3
1721048170000|2024-07-15 12:56:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1721048190000|2024-07-15 12:56:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|1
1721048200000|2024-07-15 12:56:40|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|0
1721048220000|2024-07-15 12:57:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721048240000|2024-07-15 12:57:20|7263.1|7248.1|7261.7|7246.7|7264.4|7249.4|7261.2|7246.2|2
1721048290000|2024-07-15 12:58:10|7262.5|7247.5|7265.4|7250.4|7265.4|7250.4|7262.5|7247.5|3
1721048310000|2024-07-15 12:58:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7264.6|7249.6|3
1721048320000|2024-07-15 12:58:40|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721048330000|2024-07-15 12:58:50|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1721048340000|2024-07-15 12:59:00|7268|7253|7269.3|7254.3|7269.4|7254.4|7268|7253|1
1721048380000|2024-07-15 12:59:40|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7269.9|7254.9|3
1721048390000|2024-07-15 12:59:50|7270.8|7255.8|7270.9|7255.9|7270.9|7255.9|7268.2|7253.2|28
1721048400000|2024-07-15 13:00:00|7273.9|7258.9|7263.4|7248.4|7274.3|7259.3|7263.4|7248.4|52
1721048410000|2024-07-15 13:00:10|7262.7|7247.7|7263.8|7248.8|7267.2|7252.2|7262.4|7247.4|14
1721048420000|2024-07-15 13:00:20|7264.2|7249.2|7269.6|7254.6|7269.6|7254.6|7264.2|7249.2|5
1721048430000|2024-07-15 13:00:30|7270.1|7255.1|7265.2|7250.2|7271.4|7256.4|7264.9|7249.9|12
1721048440000|2024-07-15 13:00:40|7263.7|7248.7|7261.3|7246.3|7264.2|7249.2|7260.4|7245.4|20
1721048460000|2024-07-15 13:01:00|7261.9|7246.9|7263.4|7248.4|7263.4|7248.4|7261.9|7246.9|2
1721048470000|2024-07-15 13:01:10|7262.1|7247.1|7262.4|7247.4|7262.9|7247.9|7261.5|7246.5|4
1721048480000|2024-07-15 13:01:20|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|2
1721048490000|2024-07-15 13:01:30|7262.2|7247.2|7263.4|7248.4|7263.4|7248.4|7262.2|7247.2|0
1721048540000|2024-07-15 13:02:20|7263|7248|7262.4|7247.4|7263|7248|7262.4|7247.4|0
1721048550000|2024-07-15 13:02:30|7263.2|7248.2|7263.6|7248.6|7266.4|7251.4|7262.2|7247.2|9
1721048560000|2024-07-15 13:02:40|7268.4|7253.4|7266.1|7251.1|7268.5|7253.5|7265.2|7250.2|8
1721048590000|2024-07-15 13:03:10|7265.2|7250.2|7265|7250|7265.2|7250.2|7265|7250|0
1721048600000|2024-07-15 13:03:20|7266.1|7251.1|7268.1|7253.1|7268.1|7253.1|7266.1|7251.1|2
1721048610000|2024-07-15 13:03:30|7268.5|7253.5|7266.2|7251.2|7268.7|7253.7|7266.1|7251.1|7
1721048620000|2024-07-15 13:03:40|7266.6|7251.6|7265.1|7250.1|7266.6|7251.6|7265.1|7250.1|7
1721048630000|2024-07-15 13:03:50|7265.9|7250.9|7265.6|7250.6|7266|7251|7265.6|7250.6|1
1721048640000|2024-07-15 13:04:00|7265.5|7250.5|7267.7|7252.7|7267.7|7252.7|7262.3|7247.3|28
1721048650000|2024-07-15 13:04:10|7266.2|7251.2|7266.5|7251.5|7268.3|7253.3|7263.4|7248.4|18
1721048660000|2024-07-15 13:04:20|7266.8|7251.8|7261.7|7246.7|7266.8|7251.8|7261.3|7246.3|13
1721048670000|2024-07-15 13:04:30|7262|7247|7262|7247|7262|7247|7262|7247|23
1721048680000|2024-07-15 13:04:40|7260.3|7245.3|7260.5|7245.5|7260.5|7245.5|7260|7245|2
1721048700000|2024-07-15 13:05:00|7261.2|7246.2|7265.5|7250.5|7265.5|7250.5|7261.2|7246.2|5
1721048710000|2024-07-15 13:05:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7264.7|7249.7|6
1721048720000|2024-07-15 13:05:20|7266.2|7251.2|7266.1|7251.1|7266.7|7251.7|7266.1|7251.1|17
1721048730000|2024-07-15 13:05:30|7266.5|7251.5|7267.3|7252.3|7269.8|7254.8|7266.5|7251.5|7
1721048740000|2024-07-15 13:05:40|7266.9|7251.9|7267.9|7252.9|7270.7|7255.7|7266.9|7251.9|9
1721048750000|2024-07-15 13:05:50|7268.9|7253.9|7268.9|7253.9|7270.9|7255.9|7268.1|7253.1|6
1721048760000|2024-07-15 13:06:00|7269|7254|7268.5|7253.5|7269|7254|7268.5|7253.5|1
1721048770000|2024-07-15 13:06:10|7268.6|7253.6|7269.5|7254.5|7270|7255|7268.6|7253.6|2
1721048790000|2024-07-15 13:06:30|7269|7254|7269|7254|7269|7254|7269|7254|0
1721048800000|2024-07-15 13:06:40|7270|7255|7271.5|7256.5|7271.5|7256.5|7270|7255|2
1721048810000|2024-07-15 13:06:50|7271.9|7256.9|7272.9|7257.9|7272.9|7257.9|7271.9|7256.9|1
1721048840000|2024-07-15 13:07:20|7276|7261|7274.4|7259.4|7276|7261|7274.4|7259.4|18
1721048850000|2024-07-15 13:07:30|7274.5|7259.5|7275.5|7260.5|7275.5|7260.5|7274.1|7259.1|2
1721048870000|2024-07-15 13:07:50|7275.6|7260.6|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|5
1721048880000|2024-07-15 13:08:00|7276|7261|7276|7261|7276|7261|7276|7261|7
1721048890000|2024-07-15 13:08:10|7276.5|7261.5|7278.9|7263.9|7278.9|7263.9|7276.5|7261.5|27
1721048900000|2024-07-15 13:08:20|7278.7|7263.7|7275.9|7260.9|7278.7|7263.7|7275.9|7260.9|7
1721048910000|2024-07-15 13:08:30|7275.8|7260.8|7277.7|7262.7|7277.7|7262.7|7275.8|7260.8|9
1721048920000|2024-07-15 13:08:40|||||||||4
1721048930000|2024-07-15 13:08:50|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|11
1721048940000|2024-07-15 13:09:00|7276|7261|7276|7261|7276|7261|7276|7261|0
1721048950000|2024-07-15 13:09:10|7274|7259|7274|7259|7274|7259|7274|7259|8
1721048960000|2024-07-15 13:09:20|7272.1|7257.1|7269.9|7254.9|7272.1|7257.1|7269.9|7254.9|9
1721048970000|2024-07-15 13:09:30|7270|7255|7271.7|7256.7|7271.7|7256.7|7270|7255|0
1721048980000|2024-07-15 13:09:40|7271.2|7256.2|7276.5|7261.5|7276.5|7261.5|7271.2|7256.2|32
1721048990000|2024-07-15 13:09:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1721049000000|2024-07-15 13:10:00|7276.3|7261.3|7276.4|7261.4|7279|7264|7276.3|7261.3|10
1721049010000|2024-07-15 13:10:10|7276.2|7261.2|7277.2|7262.2|7277.2|7262.2|7276.2|7261.2|1
1721049020000|2024-07-15 13:10:20|||||||||3
1721049030000|2024-07-15 13:10:30|7277.7|7262.7|7279|7264|7279|7264|7277.7|7262.7|17
1721049050000|2024-07-15 13:10:50|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7278.7|7263.7|2
1721049060000|2024-07-15 13:11:00|7279.2|7264.2|7280.6|7265.6|7280.6|7265.6|7279.2|7264.2|5
1721049070000|2024-07-15 13:11:10|7280.8|7265.8|7281.2|7266.2|7281.2|7266.2|7280.8|7265.8|1
1721049080000|2024-07-15 13:11:20|7284.2|7269.2|7286.1|7271.1|7286.6|7271.6|7284.2|7269.2|18
1721049090000|2024-07-15 13:11:30|7286|7271|7286|7271|7286|7271|7286|7271|1
1721049110000|2024-07-15 13:11:50|7288.1|7273.1|7286|7271|7289.1|7274.1|7285.5|7270.5|26
1721049120000|2024-07-15 13:12:00|7284.7|7269.7|7288|7273|7288|7273|7284|7269|3
1721049130000|2024-07-15 13:12:10|7287.5|7272.5|7285|7270|7288|7273|7283.2|7268.2|7
1721049140000|2024-07-15 13:12:20|7285.1|7270.1|7286.5|7271.5|7286.5|7271.5|7285.1|7270.1|1
1721049150000|2024-07-15 13:12:30|7287.2|7272.2|7287.6|7272.6|7287.6|7272.6|7287.2|7272.2|0
1721049170000|2024-07-15 13:12:50|7288|7273|7288|7273|7288|7273|7288|7273|1
1721049190000|2024-07-15 13:13:10|7287.5|7272.5|7285.5|7270.5|7287.5|7272.5|7285.5|7270.5|5
1721049200000|2024-07-15 13:13:20|7286|7271|7285.1|7270.1|7286|7271|7285.1|7270.1|0
1721049210000|2024-07-15 13:13:30|7283.8|7268.8|7284.9|7269.9|7286|7271|7282.1|7267.1|8
1721049220000|2024-07-15 13:13:40|7285|7270|7285|7270|7285|7270|7285|7270|0
1721049230000|2024-07-15 13:13:50|7284|7269|7283.1|7268.1|7284|7269|7282|7267|3
1721049240000|2024-07-15 13:14:00|7284|7269|7284|7269|7284|7269|7283.6|7268.6|0
1721049250000|2024-07-15 13:14:10|7283.6|7268.6|7286.1|7271.1|7288.5|7273.5|7282.7|7267.7|42
1721049270000|2024-07-15 13:14:30|7285.5|7270.5|7287.3|7272.3|7287.3|7272.3|7285|7270|4
1721049280000|2024-07-15 13:14:40|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1721049290000|2024-07-15 13:14:50|7287.6|7272.6|7288|7273|7288|7273|7287.6|7272.6|2
1721049300000|2024-07-15 13:15:00|7289.5|7274.5|7290.2|7275.2|7290.6|7275.6|7289.5|7274.5|90
1721049310000|2024-07-15 13:15:10|7290.1|7275.1|7289|7274|7291.5|7276.5|7288.5|7273.5|13
1721049320000|2024-07-15 13:15:20|7288.5|7273.5|7284|7269|7288.5|7273.5|7284|7269|24
1721049330000|2024-07-15 13:15:30|7283.6|7268.6|7283.7|7268.7|7286.2|7271.2|7283.2|7268.2|20
1721049340000|2024-07-15 13:15:40|7284|7269|7285.7|7270.7|7285.7|7270.7|7284|7269|10
1721049350000|2024-07-15 13:15:50|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|22
1721049370000|2024-07-15 13:16:10|7285.9|7270.9|7284.6|7269.6|7287.2|7272.2|7284.2|7269.2|25
1721049380000|2024-07-15 13:16:20|7284.2|7269.2|7288.7|7273.7|7288.7|7273.7|7283.7|7268.7|25
1721049390000|2024-07-15 13:16:30|7288.2|7273.2|7291.8|7276.8|7291.8|7276.8|7288.2|7273.2|4
1721049400000|2024-07-15 13:16:40|7292.2|7277.2|7290|7275|7292.7|7277.7|7290|7275|3
1721049410000|2024-07-15 13:16:50|7290.3|7275.3|7290.8|7275.8|7290.8|7275.8|7290.3|7275.3|7
1721049420000|2024-07-15 13:17:00|7289.8|7274.8|7292.3|7277.3|7292.7|7277.7|7289.8|7274.8|5
1721049430000|2024-07-15 13:17:10|7291.8|7276.8|7293.4|7278.4|7293.4|7278.4|7291.8|7276.8|0
1721049440000|2024-07-15 13:17:20|7293.8|7278.8|7292.2|7277.2|7294.2|7279.2|7292.2|7277.2|2
1721049470000|2024-07-15 13:17:50|7291.8|7276.8|7294.3|7279.3|7294.4|7279.4|7291.8|7276.8|4
1721049490000|2024-07-15 13:18:10|7293.8|7278.8|7294.2|7279.2|7294.3|7279.3|7293.4|7278.4|2
1721049500000|2024-07-15 13:18:20|7292.2|7277.2|7292.3|7277.3|7292.3|7277.3|7291.8|7276.8|8
1721049510000|2024-07-15 13:18:30|7292.5|7277.5|7293.3|7278.3|7293.8|7278.8|7292.5|7277.5|5
1721049520000|2024-07-15 13:18:40|7292.9|7277.9|7292.2|7277.2|7292.9|7277.9|7292.2|7277.2|4
1721049540000|2024-07-15 13:19:00|7291.8|7276.8|7288.7|7273.7|7291.8|7276.8|7288.7|7273.7|4
1721049550000|2024-07-15 13:19:10|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.2|7273.2|1
1721049570000|2024-07-15 13:19:30|7290.5|7275.5|7286.9|7271.9|7290.8|7275.8|7286.9|7271.9|8
1721049580000|2024-07-15 13:19:40|7286.4|7271.4|7287.6|7272.6|7287.6|7272.6|7285|7270|26
1721049590000|2024-07-15 13:19:50|7287.7|7272.7|7281.8|7266.8|7287.7|7272.7|7281.8|7266.8|23
1721049600000|2024-07-15 13:20:00|7282.3|7267.3|7287.1|7272.1|7287.1|7272.1|7282.3|7267.3|9
1721049610000|2024-07-15 13:20:10|7287.7|7272.7|7287.3|7272.3|7287.7|7272.7|7287.3|7272.3|1
1721049620000|2024-07-15 13:20:20|7287.2|7272.2|7287.8|7272.8|7288.2|7273.2|7287.2|7272.2|2
1721049630000|2024-07-15 13:20:30|7287.3|7272.3|7287.3|7272.3|7289.8|7274.8|7287.3|7272.3|4
1721049640000|2024-07-15 13:20:40|7287.7|7272.7|7287.7|7272.7|7287.8|7272.8|7284.1|7269.1|10
1721049650000|2024-07-15 13:20:50|7290.3|7275.3|7286|7271|7290.8|7275.8|7286|7271|13
1721049660000|2024-07-15 13:21:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1721049670000|2024-07-15 13:21:10|7282.6|7267.6|7278.7|7263.7|7282.6|7267.6|7278.7|7263.7|7
1721049680000|2024-07-15 13:21:20|7279.1|7264.1|7282.4|7267.4|7282.4|7267.4|7279.1|7264.1|1
1721049690000|2024-07-15 13:21:30|7283.3|7268.3|7284|7269|7285.8|7270.8|7283.3|7268.3|3
1721049700000|2024-07-15 13:21:40|7283.4|7268.4|7283.5|7268.5|7283.5|7268.5|7283.4|7268.4|0
1721049710000|2024-07-15 13:21:50|7281.3|7266.3|7281.5|7266.5|7281.5|7266.5|7281.1|7266.1|11
1721049720000|2024-07-15 13:22:00|7281.6|7266.6|7283|7268|7284.5|7269.5|7281.6|7266.6|14
1721049730000|2024-07-15 13:22:10|7282.5|7267.5|7283.6|7268.6|7284|7269|7282.5|7267.5|1
1721049740000|2024-07-15 13:22:20|7284|7269|7282|7267|7284|7269|7282|7267|3
1721049750000|2024-07-15 13:22:30|7282.9|7267.9|7283.9|7268.9|7283.9|7268.9|7282.9|7267.9|0
1721049760000|2024-07-15 13:22:40|7285.7|7270.7|7282.9|7267.9|7286|7271|7282.9|7267.9|5
1721049770000|2024-07-15 13:22:50|7283|7268|7283|7268|7283|7268|7283|7268|2
1721049780000|2024-07-15 13:23:00|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|9
1721049790000|2024-07-15 13:23:10|7282|7267|7282|7267|7282|7267|7281.5|7266.5|29
1721049800000|2024-07-15 13:23:20|7284|7269|7283.5|7268.5|7284|7269|7283.5|7268.5|1
1721049840000|2024-07-15 13:24:00|7284|7269|7282|7267|7284|7269|7282|7267|4
1721049850000|2024-07-15 13:24:10|||||||||1
1721049860000|2024-07-15 13:24:20|7282.5|7267.5|7284.9|7269.9|7284.9|7269.9|7281.5|7266.5|10
1721049890000|2024-07-15 13:24:50|7285.3|7270.3|7286.9|7271.9|7287.3|7272.3|7285.3|7270.3|5
1721049930000|2024-07-15 13:25:30|7287|7272|7287.4|7272.4|7287.4|7272.4|7287|7272|0
1721049940000|2024-07-15 13:25:40|7286.5|7271.5|7287.5|7272.5|7287.5|7272.5|7286.5|7271.5|3
1721049950000|2024-07-15 13:25:50|7287.9|7272.9|7291.4|7276.4|7291.4|7276.4|7287.9|7272.9|3
1721049960000|2024-07-15 13:26:00|7291.8|7276.8|7293.8|7278.8|7294.8|7279.8|7290.5|7275.5|11
1721049970000|2024-07-15 13:26:10|7294.3|7279.3|7295.8|7280.8|7295.8|7280.8|7292.9|7277.9|6
1721049980000|2024-07-15 13:26:20|7294.5|7279.5|7295.8|7280.8|7295.8|7280.8|7289.9|7274.9|13
1721049990000|2024-07-15 13:26:30|7295.7|7280.7|7293.8|7278.8|7295.7|7280.7|7293.8|7278.8|12
1721050000000|2024-07-15 13:26:40|7294.3|7279.3|7290.9|7275.9|7295.8|7280.8|7290|7275|10
1721050010000|2024-07-15 13:26:50|7290|7275|7296|7281|7296|7281|7290|7275|19
1721050020000|2024-07-15 13:27:00|7296.2|7281.2|7295.8|7280.8|7297.3|7282.3|7295.8|7280.8|14
1721050040000|2024-07-15 13:27:20|7295.3|7280.3|7294.9|7279.9|7298|7283|7294.8|7279.8|9
1721050050000|2024-07-15 13:27:30|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1721050060000|2024-07-15 13:27:40|7294|7279|7293.7|7278.7|7294.7|7279.7|7293.7|7278.7|9
1721050070000|2024-07-15 13:27:50|7294.2|7279.2|7293.7|7278.7|7294.2|7279.2|7292.7|7277.7|6
1721050080000|2024-07-15 13:28:00|7293.3|7278.3|7296.7|7281.7|7296.7|7281.7|7293.3|7278.3|11
1721050090000|2024-07-15 13:28:10|7294.8|7279.8|7291.3|7276.3|7294.8|7279.8|7290.9|7275.9|8
1721050110000|2024-07-15 13:28:30|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1721050120000|2024-07-15 13:28:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1721050140000|2024-07-15 13:29:00|7292|7277|7299|7284|7299|7284|7292|7277|13
1721050150000|2024-07-15 13:29:10|7299.3|7284.3|7295|7280|7299.3|7284.3|7294.1|7279.1|14
1721050160000|2024-07-15 13:29:20|7296.3|7281.3|7291.3|7276.3|7296.3|7281.3|7290.9|7275.9|27
1721050170000|2024-07-15 13:29:30|7294.3|7279.3|7292.4|7277.4|7294.4|7279.4|7292|7277|9
1721050180000|2024-07-15 13:29:40|7293.7|7278.7|7291.8|7276.8|7294.3|7279.3|7290.8|7275.8|12
1721050190000|2024-07-15 13:29:50|7293.2|7278.2|7295.3|7280.3|7295.8|7280.8|7293.2|7278.2|8
1721050200000|2024-07-15 13:30:00|7295.7|7280.7|7296|7281|7296|7281|7291.8|7276.8|14
1721050210000|2024-07-15 13:30:10|7296.1|7281.1|7298.7|7283.7|7301.3|7286.3|7296.1|7281.1|38
1721050220000|2024-07-15 13:30:20|7299.3|7284.3|7296.2|7281.2|7299.3|7284.3|7295.3|7280.3|8
1721050230000|2024-07-15 13:30:30|7296.3|7281.3|7296.7|7281.7|7296.8|7281.8|7295.8|7280.8|2
1721050240000|2024-07-15 13:30:40|7297.7|7282.7|7294.3|7279.3|7297.7|7282.7|7291.4|7276.4|10
1721050250000|2024-07-15 13:30:50|7294.4|7279.4|7294.3|7279.3|7294.4|7279.4|7294.3|7279.3|2
1721050260000|2024-07-15 13:31:00|7294.8|7279.8|7297|7282|7297|7282|7294.8|7279.8|12
1721050270000|2024-07-15 13:31:10|7297.5|7282.5|7297.1|7282.1|7297.5|7282.5|7295.8|7280.8|4
1721050280000|2024-07-15 13:31:20|7297.5|7282.5|7296.9|7281.9|7297.5|7282.5|7295.2|7280.2|11
1721050290000|2024-07-15 13:31:30|7298.3|7283.3|7299.1|7284.1|7300.6|7285.6|7298.3|7283.3|10
1721050300000|2024-07-15 13:31:40|7299.5|7284.5|7297.5|7282.5|7300.5|7285.5|7296.1|7281.1|11
1721050310000|2024-07-15 13:31:50|7297.9|7282.9|7295.1|7280.1|7297.9|7282.9|7294.7|7279.7|12
1721050320000|2024-07-15 13:32:00|7299.1|7284.1|7298.7|7283.7|7299.1|7284.1|7298.7|7283.7|1
1721050330000|2024-07-15 13:32:10|7298.3|7283.3|7298.2|7283.2|7299|7284|7298|7283|6
1721050340000|2024-07-15 13:32:20|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.1|7282.1|1
1721050350000|2024-07-15 13:32:30|7294.6|7279.6|7295.1|7280.1|7295.1|7280.1|7294.6|7279.6|5
1721050360000|2024-07-15 13:32:40|7295.5|7280.5|7291.7|7276.7|7295.5|7280.5|7291.7|7276.7|7
1721050370000|2024-07-15 13:32:50|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1721050380000|2024-07-15 13:33:00|7290.2|7275.2|7290.8|7275.8|7292.1|7277.1|7289.7|7274.7|5
1721050390000|2024-07-15 13:33:10|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1721050410000|2024-07-15 13:33:30|7290.1|7275.1|7292.6|7277.6|7293.1|7278.1|7290.1|7275.1|7
1721050420000|2024-07-15 13:33:40|7294.6|7279.6|7295.7|7280.7|7296|7281|7294.6|7279.6|2
1721050430000|2024-07-15 13:33:50|7296.1|7281.1|7298.1|7283.1|7298.4|7283.4|7296.1|7281.1|7
1721050440000|2024-07-15 13:34:00|7297.7|7282.7|7298.3|7283.3|7298.3|7283.3|7297.2|7282.2|2
1721050450000|2024-07-15 13:34:10|7298.2|7283.2|7298.7|7283.7|7298.7|7283.7|7297.8|7282.8|1
1721050460000|2024-07-15 13:34:20|7298.2|7283.2|7297.8|7282.8|7298.7|7283.7|7297.3|7282.3|10
1721050470000|2024-07-15 13:34:30|7298.7|7283.7|7296.8|7281.8|7299.1|7284.1|7296.8|7281.8|12
1721050480000|2024-07-15 13:34:40|7297.2|7282.2|7294.1|7279.1|7297.2|7282.2|7293.6|7278.6|3
1721050490000|2024-07-15 13:34:50|7293|7278|7289.7|7274.7|7293|7278|7288.3|7273.3|11
1721050500000|2024-07-15 13:35:00|7293.1|7278.1|7290.7|7275.7|7293.1|7278.1|7288.4|7273.4|22
1721050510000|2024-07-15 13:35:10|7290.3|7275.3|7290.7|7275.7|7290.7|7275.7|7290.3|7275.3|0
1721050520000|2024-07-15 13:35:20|7293.7|7278.7|7290.3|7275.3|7294.6|7279.6|7290.3|7275.3|13
1721050530000|2024-07-15 13:35:30|7290.7|7275.7|7292.8|7277.8|7293.3|7278.3|7290.7|7275.7|4
1721050540000|2024-07-15 13:35:40|7292.3|7277.3|7291.8|7276.8|7294.1|7279.1|7289.3|7274.3|10
1721050550000|2024-07-15 13:35:50|7291|7276|7290.4|7275.4|7291|7276|7290.4|7275.4|0
1721050560000|2024-07-15 13:36:00|7290.8|7275.8|7291.3|7276.3|7291.3|7276.3|7290.4|7275.4|0
1721050570000|2024-07-15 13:36:10|7291.4|7276.4|7295.7|7280.7|7295.7|7280.7|7289.9|7274.9|15
1721050580000|2024-07-15 13:36:20|7295.8|7280.8|7288.7|7273.7|7295.8|7280.8|7288.5|7273.5|37
1721050590000|2024-07-15 13:36:30|7288.3|7273.3|7289.3|7274.3|7289.3|7274.3|7288.3|7273.3|8
1721050600000|2024-07-15 13:36:40|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7288.9|7273.9|1
1721050610000|2024-07-15 13:36:50|7289.4|7274.4|7293.2|7278.2|7293.2|7278.2|7289.3|7274.3|3
1721050620000|2024-07-15 13:37:00|7295|7280|7295.8|7280.8|7296.1|7281.1|7295|7280|2
1721050630000|2024-07-15 13:37:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1721050640000|2024-07-15 13:37:20|7296.1|7281.1|7299.6|7284.6|7299.6|7284.6|7296.1|7281.1|7
1721050650000|2024-07-15 13:37:30|7299.7|7284.7|7299.3|7284.3|7299.7|7284.7|7296.8|7281.8|5
1721050670000|2024-07-15 13:37:50|7300.1|7285.1|7303|7288|7303.1|7288.1|7299.8|7284.8|28
1721050680000|2024-07-15 13:38:00|7303.1|7288.1|7303.8|7288.8|7307.1|7292.1|7302.8|7287.8|73
1721050690000|2024-07-15 13:38:10|7304.3|7289.3|7303.3|7288.3|7304.3|7289.3|7303.3|7288.3|9
1721050700000|2024-07-15 13:38:20|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|1
1721050710000|2024-07-15 13:38:30|7299|7284|7298.4|7283.4|7299|7284|7298.4|7283.4|3
1721050720000|2024-07-15 13:38:40|7298|7283|7292.6|7277.6|7298|7283|7292.6|7277.6|8
1721050730000|2024-07-15 13:38:50|7292.1|7277.1|7290.6|7275.6|7292.5|7277.5|7290.6|7275.6|0
1721050740000|2024-07-15 13:39:00|7290.5|7275.5|7291.1|7276.1|7291.1|7276.1|7290.5|7275.5|2
1721050750000|2024-07-15 13:39:10|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7
1721050770000|2024-07-15 13:39:30|7290.8|7275.8|7290|7275|7290.8|7275.8|7290|7275|4
1721050780000|2024-07-15 13:39:40|7289.5|7274.5|7290.8|7275.8|7292.3|7277.3|7289.4|7274.4|4
1721050790000|2024-07-15 13:39:50|7292.1|7277.1|7293.6|7278.6|7293.6|7278.6|7292.1|7277.1|7
1721050800000|2024-07-15 13:40:00|7293.8|7278.8|7296.8|7281.8|7298.1|7283.1|7293.5|7278.5|10
1721050810000|2024-07-15 13:40:10|7296.7|7281.7|7296.3|7281.3|7296.7|7281.7|7296.3|7281.3|0
1721050820000|2024-07-15 13:40:20|7294.1|7279.1|7294.3|7279.3|7294.3|7279.3|7294.1|7279.1|3
1721050830000|2024-07-15 13:40:30|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.3|7279.3|6
1721050840000|2024-07-15 13:40:40|7294.3|7279.3|7294.7|7279.7|7294.7|7279.7|7294.3|7279.3|1
1721050850000|2024-07-15 13:40:50|7298.8|7283.8|7296.8|7281.8|7300.6|7285.6|7296.4|7281.4|26
1721050860000|2024-07-15 13:41:00|7298.6|7283.6|7298.3|7283.3|7298.8|7283.8|7293.9|7278.9|23
1721050870000|2024-07-15 13:41:10|7293.7|7278.7|7296.4|7281.4|7297|7282|7293.6|7278.6|2
1721050880000|2024-07-15 13:41:20|7296.9|7281.9|7300.4|7285.4|7300.8|7285.8|7296.9|7281.9|1
1721050890000|2024-07-15 13:41:30|7298.6|7283.6|7298.4|7283.4|7300.3|7285.3|7298.1|7283.1|12
1721050900000|2024-07-15 13:41:40|7298|7283|7298.3|7283.3|7298.4|7283.4|7296.1|7281.1|5
1721050910000|2024-07-15 13:41:50|7297.1|7282.1|7297.9|7282.9|7299.7|7284.7|7296.6|7281.6|7
1721050920000|2024-07-15 13:42:00|7298.3|7283.3|7297.5|7282.5|7298.3|7283.3|7297.5|7282.5|0
1721050930000|2024-07-15 13:42:10|7297.4|7282.4|7297.1|7282.1|7299.4|7284.4|7296.1|7281.1|15
1721050940000|2024-07-15 13:42:20|7296.6|7281.6|7298.4|7283.4|7298.4|7283.4|7296.6|7281.6|2
1721050950000|2024-07-15 13:42:30|7299.9|7284.9|7301.4|7286.4|7301.4|7286.4|7299.9|7284.9|1
1721050960000|2024-07-15 13:42:40|7300.6|7285.6|7294.6|7279.6|7301|7286|7294.6|7279.6|8
1721050980000|2024-07-15 13:43:00|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|2
1721050990000|2024-07-15 13:43:10|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|0
1721051010000|2024-07-15 13:43:30|7296.8|7281.8|7297.9|7282.9|7297.9|7282.9|7296.8|7281.8|0
1721051020000|2024-07-15 13:43:40|7298.3|7283.3|7299.4|7284.4|7299.7|7284.7|7298.3|7283.3|5
1721051030000|2024-07-15 13:43:50|7299.3|7284.3|7299.8|7284.8|7299.8|7284.8|7299.3|7284.3|3
1721051040000|2024-07-15 13:44:00|7300.3|7285.3|7301.4|7286.4|7301.4|7286.4|7300.3|7285.3|8
1721051050000|2024-07-15 13:44:10|7300.7|7285.7|7298.3|7283.3|7301.2|7286.2|7297.8|7282.8|13
1721051070000|2024-07-15 13:44:30|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1721051080000|2024-07-15 13:44:40|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.3|7284.3|2
1721051090000|2024-07-15 13:44:50|7300.1|7285.1|7300.7|7285.7|7300.7|7285.7|7300.1|7285.1|2
1721051100000|2024-07-15 13:45:00|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1721051110000|2024-07-15 13:45:10|7300.7|7285.7|7299.3|7284.3|7302.1|7287.1|7299.3|7284.3|16
1721051120000|2024-07-15 13:45:20|7298|7283|7297.8|7282.8|7298|7283|7297.4|7282.4|1
1721051130000|2024-07-15 13:45:30|7296.5|7281.5|7295.9|7280.9|7296.5|7281.5|7295.5|7280.5|2
1721051140000|2024-07-15 13:45:40|7295.5|7280.5|7294|7279|7295.5|7280.5|7294|7279|0
1721051150000|2024-07-15 13:45:50|7294.3|7279.3|7293.9|7278.9|7294.4|7279.4|7293.9|7278.9|1
1721051160000|2024-07-15 13:46:00|7293.3|7278.3|7296.3|7281.3|7297.6|7282.6|7293.3|7278.3|4
1721051170000|2024-07-15 13:46:10|7296.7|7281.7|7297.1|7282.1|7297.1|7282.1|7296.7|7281.7|0
1721051180000|2024-07-15 13:46:20|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1721051190000|2024-07-15 13:46:30|7294.8|7279.8|7293.4|7278.4|7294.8|7279.8|7293.4|7278.4|3
1721051200000|2024-07-15 13:46:40|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|0
1721051220000|2024-07-15 13:47:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1721051230000|2024-07-15 13:47:10|7292.3|7277.3|7292|7277|7293.8|7278.8|7292|7277|12
1721051240000|2024-07-15 13:47:20|7291.5|7276.5|7291.1|7276.1|7291.5|7276.5|7291.1|7276.1|1
1721051260000|2024-07-15 13:47:40|7291.5|7276.5|7282.8|7267.8|7292.1|7277.1|7282.8|7267.8|11
1721051270000|2024-07-15 13:47:50|7282.3|7267.3|7281.3|7266.3|7282.3|7267.3|7281.3|7266.3|3
1721051280000|2024-07-15 13:48:00|7279.4|7264.4|7280.3|7265.3|7280.3|7265.3|7279.3|7264.3|2
1721051290000|2024-07-15 13:48:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|2
1721051300000|2024-07-15 13:48:20|7281.7|7266.7|7281.7|7266.7|7282.1|7267.1|7281.7|7266.7|0
1721051320000|2024-07-15 13:48:40|7281.3|7266.3|7281.6|7266.6|7281.6|7266.6|7281.1|7266.1|0
1721051340000|2024-07-15 13:49:00|7281.5|7266.5|7280.3|7265.3|7281.5|7266.5|7277.1|7262.1|19
1721051350000|2024-07-15 13:49:10|7280.4|7265.4|7283.9|7268.9|7284.2|7269.2|7280.4|7265.4|8
1721051370000|2024-07-15 13:49:30|7283.8|7268.8|7285.8|7270.8|7285.8|7270.8|7283.8|7268.8|2
1721051380000|2024-07-15 13:49:40|7285.3|7270.3|7284.7|7269.7|7285.3|7270.3|7284.7|7269.7|0
1721051390000|2024-07-15 13:49:50|7284.9|7269.9|7287.1|7272.1|7287.7|7272.7|7284.9|7269.9|2
1721051400000|2024-07-15 13:50:00|7287.3|7272.3|7289.6|7274.6|7289.6|7274.6|7287.3|7272.3|3
1721051410000|2024-07-15 13:50:10|7290.6|7275.6|7289.6|7274.6|7290.6|7275.6|7289.6|7274.6|2
1721051420000|2024-07-15 13:50:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1721051430000|2024-07-15 13:50:30|7291.4|7276.4|7288.6|7273.6|7292.1|7277.1|7288.1|7273.1|6
1721051460000|2024-07-15 13:51:00|7288.8|7273.8|7289.2|7274.2|7290.3|7275.3|7288.3|7273.3|16
1721051470000|2024-07-15 13:51:10|7289.7|7274.7|7289.8|7274.8|7289.8|7274.8|7289.7|7274.7|0
1721051480000|2024-07-15 13:51:20|7289|7274|7285.7|7270.7|7289.4|7274.4|7285.7|7270.7|7
1721051490000|2024-07-15 13:51:30|7284.5|7269.5|7283.1|7268.1|7285|7270|7283.1|7268.1|1
1721051500000|2024-07-15 13:51:40|7284.6|7269.6|7289.3|7274.3|7289.3|7274.3|7284|7269|1
1721051510000|2024-07-15 13:51:50|7288.8|7273.8|7290.3|7275.3|7290.3|7275.3|7288.8|7273.8|1
1721051520000|2024-07-15 13:52:00|7289.4|7274.4|7290.6|7275.6|7290.6|7275.6|7289.3|7274.3|2
1721051530000|2024-07-15 13:52:10|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1721051540000|2024-07-15 13:52:20|7292.6|7277.6|7292.7|7277.7|7292.7|7277.7|7292.3|7277.3|9
1721051550000|2024-07-15 13:52:30|7293.1|7278.1|7293.2|7278.2|7293.2|7278.2|7293.1|7278.1|0
1721051560000|2024-07-15 13:52:40|7294.2|7279.2|7294.7|7279.7|7294.7|7279.7|7293.8|7278.8|3
1721051570000|2024-07-15 13:52:50|7295.1|7280.1|7294.7|7279.7|7295.1|7280.1|7294.7|7279.7|0
1721051580000|2024-07-15 13:53:00|7296.1|7281.1|7293.6|7278.6|7296.1|7281.1|7292.7|7277.7|6
1721051590000|2024-07-15 13:53:10|7293.2|7278.2|7297.6|7282.6|7297.9|7282.9|7293.2|7278.2|1
1721051600000|2024-07-15 13:53:20|7298.1|7283.1|7302.4|7287.4|7302.4|7287.4|7298.1|7283.1|7
1721051610000|2024-07-15 13:53:30|7302.5|7287.5|7302.4|7287.4|7302.5|7287.5|7302.4|7287.4|2
1721051620000|2024-07-15 13:53:40|7302.5|7287.5|7303|7288|7303|7288|7302.5|7287.5|2
1721051630000|2024-07-15 13:53:50|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|1
1721051640000|2024-07-15 13:54:00|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|4
1721051650000|2024-07-15 13:54:10|7302.1|7287.1|7300.1|7285.1|7304|7289|7299|7284|10
1721051660000|2024-07-15 13:54:20|7299.6|7284.6|7299.6|7284.6|7300.1|7285.1|7299.6|7284.6|2
1721051670000|2024-07-15 13:54:30|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|5
1721051680000|2024-07-15 13:54:40|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1721051690000|2024-07-15 13:54:50|7299.7|7284.7|7300.1|7285.1|7300.1|7285.1|7299.7|7284.7|3
1721051700000|2024-07-15 13:55:00|7299.6|7284.6|7298.7|7283.7|7299.6|7284.6|7298.6|7283.6|6
1721051710000|2024-07-15 13:55:10|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|5
1721051720000|2024-07-15 13:55:20|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1721051740000|2024-07-15 13:55:40|7299.6|7284.6|7300.6|7285.6|7300.6|7285.6|7299.6|7284.6|2
1721051750000|2024-07-15 13:55:50|||||||||2
1721051760000|2024-07-15 13:56:00|7300.5|7285.5|7299.9|7284.9|7300.5|7285.5|7298.7|7283.7|10
1721051770000|2024-07-15 13:56:10|7299.8|7284.8|7297.6|7282.6|7299.8|7284.8|7294.7|7279.7|7
1721051780000|2024-07-15 13:56:20|7298.5|7283.5|7295.3|7280.3|7298.6|7283.6|7292.3|7277.3|27
1721051800000|2024-07-15 13:56:40|7295.1|7280.1|7294.3|7279.3|7295.1|7280.1|7294.3|7279.3|9
1721051810000|2024-07-15 13:56:50|7294.2|7279.2|7289.3|7274.3|7294.3|7279.3|7288.9|7273.9|29
1721051820000|2024-07-15 13:57:00|7289.7|7274.7|7291.2|7276.2|7291.2|7276.2|7289.7|7274.7|4
1721051830000|2024-07-15 13:57:10|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1721051840000|2024-07-15 13:57:20|7292.3|7277.3|7289.8|7274.8|7292.3|7277.3|7289.8|7274.8|5
1721051850000|2024-07-15 13:57:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1721051860000|2024-07-15 13:57:40|7289.4|7274.4|7287.6|7272.6|7289.4|7274.4|7287.6|7272.6|5
1721051870000|2024-07-15 13:57:50|7287.7|7272.7|7288.9|7273.9|7288.9|7273.9|7287.7|7272.7|5
1721051880000|2024-07-15 13:58:00|7288.7|7273.7|7287.8|7272.8|7288.7|7273.7|7287.8|7272.8|3
1721051890000|2024-07-15 13:58:10|7288|7273|7288.8|7273.8|7289.3|7274.3|7288|7273|1
1721051900000|2024-07-15 13:58:20|7289.3|7274.3|7291.9|7276.9|7291.9|7276.9|7289.3|7274.3|8
1721051910000|2024-07-15 13:58:30|7291.8|7276.8|7290.9|7275.9|7291.8|7276.8|7290.8|7275.8|7
1721051920000|2024-07-15 13:58:40|7291.3|7276.3|7291.4|7276.4|7291.4|7276.4|7291.3|7276.3|0
1721051930000|2024-07-15 13:58:50|7290.5|7275.5|7291.4|7276.4|7291.4|7276.4|7290.5|7275.5|4
1721051940000|2024-07-15 13:59:00|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|2
1721051950000|2024-07-15 13:59:10|7296.3|7281.3|7295.1|7280.1|7297.1|7282.1|7294.7|7279.7|6
1721051960000|2024-07-15 13:59:20|7296.1|7281.1|7297.7|7282.7|7297.7|7282.7|7296.1|7281.1|5
1721051970000|2024-07-15 13:59:30|7296.2|7281.2|7296.7|7281.7|7297.1|7282.1|7296.2|7281.2|3
1721051980000|2024-07-15 13:59:40|||||||||1
1721051990000|2024-07-15 13:59:50|7297.2|7282.2|7290.9|7275.9|7297.2|7282.2|7290.9|7275.9|8
1721052000000|2024-07-15 14:00:00|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1721052010000|2024-07-15 14:00:10|7291.6|7276.6|7292.6|7277.6|7292.6|7277.6|7291.6|7276.6|3
1721052020000|2024-07-15 14:00:20|7293.4|7278.4|7296.4|7281.4|7296.4|7281.4|7293.4|7278.4|6
1721052030000|2024-07-15 14:00:30|7295.9|7280.9|7295.7|7280.7|7296.1|7281.1|7295.7|7280.7|0
1721052050000|2024-07-15 14:00:50|7296.2|7281.2|7297.3|7282.3|7297.3|7282.3|7296.2|7281.2|29
1721052060000|2024-07-15 14:01:00|7297.2|7282.2|7296.7|7281.7|7297.3|7282.3|7296.3|7281.3|17
1721052080000|2024-07-15 14:01:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|4
1721052090000|2024-07-15 14:01:30|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|0
1721052100000|2024-07-15 14:01:40|7297.1|7282.1|7297.2|7282.2|7297.2|7282.2|7297.1|7282.1|4
1721052110000|2024-07-15 14:01:50|||||||||1
1721052120000|2024-07-15 14:02:00|7297.1|7282.1|7293.3|7278.3|7297.1|7282.1|7293.3|7278.3|21
1721052130000|2024-07-15 14:02:10|7292.4|7277.4|7292.7|7277.7|7292.9|7277.9|7292.4|7277.4|4
1721052140000|2024-07-15 14:02:20|||||||||1
1721052150000|2024-07-15 14:02:30|7294.4|7279.4|7296.6|7281.6|7296.6|7281.6|7294.4|7279.4|3
1721052160000|2024-07-15 14:02:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|3
1721052170000|2024-07-15 14:02:50|7297.6|7282.6|7298.4|7283.4|7298.4|7283.4|7297.6|7282.6|5
1721052190000|2024-07-15 14:03:10|7298|7283|7298|7283|7298|7283|7298|7283|0
1721052200000|2024-07-15 14:03:20|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7
1721052210000|2024-07-15 14:03:30|7297|7282|7298|7283|7298|7283|7297|7282|4
1721052230000|2024-07-15 14:03:50|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|9
1721052240000|2024-07-15 14:04:00|7296.2|7281.2|7298|7283|7298|7283|7295.7|7280.7|19
1721052250000|2024-07-15 14:04:10|7298.1|7283.1|7297.6|7282.6|7298.1|7283.1|7297.6|7282.6|2
1721052260000|2024-07-15 14:04:20|7298|7283|7296.2|7281.2|7298.4|7283.4|7296.2|7281.2|4
1721052270000|2024-07-15 14:04:30|7294.4|7279.4|7297.5|7282.5|7298.1|7283.1|7294.4|7279.4|9
1721052280000|2024-07-15 14:04:40|7297.1|7282.1|7297.1|7282.1|7297.5|7282.5|7297.1|7282.1|4
1721052290000|2024-07-15 14:04:50|7297.5|7282.5|7297.1|7282.1|7298|7283|7297.1|7282.1|6
1721052300000|2024-07-15 14:05:00|7296.6|7281.6|7296.4|7281.4|7296.6|7281.6|7292.9|7277.9|1
1721052310000|2024-07-15 14:05:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1721052320000|2024-07-15 14:05:20|7296.4|7281.4|7295.4|7280.4|7296.4|7281.4|7295.4|7280.4|2
1721052330000|2024-07-15 14:05:30|7295.3|7280.3|7293.5|7278.5|7295.3|7280.3|7293.5|7278.5|2
1721052340000|2024-07-15 14:05:40|7293.1|7278.1|7292.8|7277.8|7293.1|7278.1|7291.9|7276.9|0
1721052350000|2024-07-15 14:05:50|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1721052360000|2024-07-15 14:06:00|7291.9|7276.9|7292.4|7277.4|7292.4|7277.4|7291.9|7276.9|1
1721052380000|2024-07-15 14:06:20|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|0
1721052390000|2024-07-15 14:06:30|7293.4|7278.4|7295.8|7280.8|7295.8|7280.8|7293.4|7278.4|7
1721052400000|2024-07-15 14:06:40|7295.4|7280.4|7295.3|7280.3|7295.4|7280.4|7295.3|7280.3|0
1721052410000|2024-07-15 14:06:50|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|9
1721052430000|2024-07-15 14:07:10|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|2
1721052450000|2024-07-15 14:07:30|7294.9|7279.9|7292.8|7277.8|7294.9|7279.9|7292.8|7277.8|9
1721052460000|2024-07-15 14:07:40|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1721052470000|2024-07-15 14:07:50|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|0
1721052480000|2024-07-15 14:08:00|7293.5|7278.5|7291.9|7276.9|7293.5|7278.5|7291.9|7276.9|2
1721052490000|2024-07-15 14:08:10|7291.5|7276.5|7293.5|7278.5|7293.5|7278.5|7291.5|7276.5|4
1721052500000|2024-07-15 14:08:20|7294.9|7279.9|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|3
1721052510000|2024-07-15 14:08:30|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|0
1721052530000|2024-07-15 14:08:50|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|5
1721052540000|2024-07-15 14:09:00|7297.2|7282.2|7297.3|7282.3|7297.3|7282.3|7296.4|7281.4|18
1721052550000|2024-07-15 14:09:10|7296.4|7281.4|7297.2|7282.2|7298.2|7283.2|7296.4|7281.4|8
1721052560000|2024-07-15 14:09:20|7297.4|7282.4|7296.8|7281.8|7297.4|7282.4|7295.4|7280.4|7
1721052590000|2024-07-15 14:09:50|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|2
1721052600000|2024-07-15 14:10:00|7292.9|7277.9|7293.9|7278.9|7293.9|7278.9|7292.9|7277.9|13
1721052620000|2024-07-15 14:10:20|||||||||1
1721052650000|2024-07-15 14:10:50|7295.2|7280.2|7295.4|7280.4|7295.9|7280.9|7295.2|7280.2|6
1721052660000|2024-07-15 14:11:00|7295.9|7280.9|7297.9|7282.9|7297.9|7282.9|7295.5|7280.5|12
1721052680000|2024-07-15 14:11:20|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7297.4|7282.4|12
1721052690000|2024-07-15 14:11:30|||||||||5
1721052700000|2024-07-15 14:11:40|||||||||4
1721052710000|2024-07-15 14:11:50|||||||||1
1721052720000|2024-07-15 14:12:00|7299.3|7284.3|7298.7|7283.7|7299.3|7284.3|7297.7|7282.7|15
1721052730000|2024-07-15 14:12:10|7298.2|7283.2|7296.7|7281.7|7298.2|7283.2|7296.7|7281.7|11
1721052750000|2024-07-15 14:12:30|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|9
1721052760000|2024-07-15 14:12:40|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|0
1721052770000|2024-07-15 14:12:50|7297.9|7282.9|7295.8|7280.8|7298.6|7283.6|7295.8|7280.8|28
1721052780000|2024-07-15 14:13:00|7296.7|7281.7|7297.7|7282.7|7297.7|7282.7|7296.3|7281.3|1
1721052790000|2024-07-15 14:13:10|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|0
1721052800000|2024-07-15 14:13:20|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|8
1721052810000|2024-07-15 14:13:30|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|0
1721052830000|2024-07-15 14:13:50|7296.2|7281.2|7296.8|7281.8|7296.8|7281.8|7296.2|7281.2|4
1721052840000|2024-07-15 14:14:00|7296.4|7281.4|7294.4|7279.4|7296.8|7281.8|7294.4|7279.4|14
1721052870000|2024-07-15 14:14:30|7294.9|7279.9|7294.9|7279.9|7295|7280|7294.9|7279.9|11
1721052890000|2024-07-15 14:14:50|7294.8|7279.8|7293.9|7278.9|7294.8|7279.8|7293.9|7278.9|11
1721052900000|2024-07-15 14:15:00|7294.9|7279.9|7295.9|7280.9|7295.9|7280.9|7294.9|7279.9|10
1721052920000|2024-07-15 14:15:20|7297.2|7282.2|7298.7|7283.7|7298.7|7283.7|7297.2|7282.2|60
1721052950000|2024-07-15 14:15:50|7299.5|7284.5|7299.8|7284.8|7299.8|7284.8|7299.5|7284.5|1
1721052960000|2024-07-15 14:16:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|0
1721052970000|2024-07-15 14:16:10|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|10
1721052980000|2024-07-15 14:16:20|7299.3|7284.3|7299.7|7284.7|7299.7|7284.7|7299.3|7284.3|5
1721052990000|2024-07-15 14:16:30|||||||||3
1721053020000|2024-07-15 14:17:00|7299.3|7284.3|7299.7|7284.7|7299.7|7284.7|7299.3|7284.3|4
1721053040000|2024-07-15 14:17:20|7301.7|7286.7|7301.6|7286.6|7301.7|7286.7|7301.6|7286.6|35
1721053050000|2024-07-15 14:17:30|7301.7|7286.7|7300.2|7285.2|7301.7|7286.7|7300.2|7285.2|8
1721053060000|2024-07-15 14:17:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|4
1721053070000|2024-07-15 14:17:50|7301.7|7286.7|7300.8|7285.8|7301.7|7286.7|7300.8|7285.8|3
1721053080000|2024-07-15 14:18:00|7300.4|7285.4|7299.2|7284.2|7300.4|7285.4|7299.2|7284.2|10
1721053110000|2024-07-15 14:18:30|7298.4|7283.4|7298.8|7283.8|7298.8|7283.8|7298.4|7283.4|9
1721053120000|2024-07-15 14:18:40|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|0
1721053140000|2024-07-15 14:19:00|7299.4|7284.4|7300.4|7285.4|7301.8|7286.8|7299.4|7284.4|8
1721053150000|2024-07-15 14:19:10|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1721053170000|2024-07-15 14:19:30|7300.5|7285.5|7301.4|7286.4|7301.4|7286.4|7300.4|7285.4|20
1721053180000|2024-07-15 14:19:40|7300.1|7285.1|7298.4|7283.4|7300.1|7285.1|7298.4|7283.4|4
1721053190000|2024-07-15 14:19:50|7297.9|7282.9|7297.4|7282.4|7297.9|7282.9|7297.4|7282.4|14
1721053200000|2024-07-15 14:20:00|7299.2|7284.2|7300.9|7285.9|7300.9|7285.9|7299.2|7284.2|9
1721053210000|2024-07-15 14:20:10|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|1
1721053220000|2024-07-15 14:20:20|7299.9|7284.9|7300.4|7285.4|7300.4|7285.4|7299.4|7284.4|10
1721053230000|2024-07-15 14:20:30|7300.8|7285.8|7300.9|7285.9|7300.9|7285.9|7300.8|7285.8|0
1721053240000|2024-07-15 14:20:40|7301.3|7286.3|7301.4|7286.4|7301.4|7286.4|7301.3|7286.3|1
1721053250000|2024-07-15 14:20:50|||||||||1
1721053260000|2024-07-15 14:21:00|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7301.4|7286.4|5
1721053270000|2024-07-15 14:21:10|7302.4|7287.4|7304.7|7289.7|7304.7|7289.7|7301.4|7286.4|22
1721053280000|2024-07-15 14:21:20|7303.4|7288.4|7304.6|7289.6|7304.6|7289.6|7303.4|7288.4|16
1721053290000|2024-07-15 14:21:30|7304.2|7289.2|7303.7|7288.7|7304.2|7289.2|7303.7|7288.7|7
1721053310000|2024-07-15 14:21:50|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1721053320000|2024-07-15 14:22:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1721053330000|2024-07-15 14:22:10|7305.2|7290.2|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|1
1721053340000|2024-07-15 14:22:20|7305.6|7290.6|7302.4|7287.4|7305.6|7290.6|7302.4|7287.4|44
1721053350000|2024-07-15 14:22:30|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1721053360000|2024-07-15 14:22:40|7303.3|7288.3|7303.2|7288.2|7303.3|7288.3|7302.9|7287.9|2
1721053370000|2024-07-15 14:22:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|2
1721053390000|2024-07-15 14:23:10|7301.4|7286.4|7300.5|7285.5|7301.4|7286.4|7300.5|7285.5|2
1721053400000|2024-07-15 14:23:20|7300|7285|7300.4|7285.4|7300.9|7285.9|7300|7285|21
1721053410000|2024-07-15 14:23:30|7300.9|7285.9|7300.4|7285.4|7301.3|7286.3|7300.4|7285.4|2
1721053420000|2024-07-15 14:23:40|7300.9|7285.9|7298.4|7283.4|7300.9|7285.9|7298.4|7283.4|4
1721053430000|2024-07-15 14:23:50|7299.7|7284.7|7300.4|7285.4|7300.4|7285.4|7299.4|7284.4|2
1721053450000|2024-07-15 14:24:10|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1721053470000|2024-07-15 14:24:30|7300.4|7285.4|7302.7|7287.7|7302.7|7287.7|7299.9|7284.9|4
1721053480000|2024-07-15 14:24:40|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1721053490000|2024-07-15 14:24:50|7302.7|7287.7|7305.6|7290.6|7305.7|7290.7|7302.7|7287.7|12
1721053510000|2024-07-15 14:25:10|7305.2|7290.2|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|12
1721053520000|2024-07-15 14:25:20|7305.2|7290.2|7305.2|7290.2|7305.7|7290.7|7305.2|7290.2|8
1721053530000|2024-07-15 14:25:30|7304.7|7289.7|7304.1|7289.1|7304.7|7289.7|7304.1|7289.1|21
1721053540000|2024-07-15 14:25:40|7303.6|7288.6|7303.2|7288.2|7303.7|7288.7|7303.2|7288.2|4
1721053550000|2024-07-15 14:25:50|7302.7|7287.7|7302.8|7287.8|7302.8|7287.8|7301.7|7286.7|5
1721053560000|2024-07-15 14:26:00|7302.4|7287.4|7302.2|7287.2|7302.4|7287.4|7302.2|7287.2|0
1721053570000|2024-07-15 14:26:10|7301.3|7286.3|7301.8|7286.8|7301.8|7286.8|7301.2|7286.2|4
1721053580000|2024-07-15 14:26:20|7303.7|7288.7|7304.1|7289.1|7304.1|7289.1|7303.2|7288.2|2
1721053590000|2024-07-15 14:26:30|7304.2|7289.2|7306|7291|7306|7291|7304.2|7289.2|16
1721053600000|2024-07-15 14:26:40|7306.1|7291.1|7304.2|7289.2|7306.1|7291.1|7303.8|7288.8|61
1721053610000|2024-07-15 14:26:50|7302.9|7287.9|7303.2|7288.2|7304.7|7289.7|7302.4|7287.4|15
1721053620000|2024-07-15 14:27:00|7302.8|7287.8|7303.7|7288.7|7303.7|7288.7|7302.4|7287.4|4
1721053630000|2024-07-15 14:27:10|7303.3|7288.3|7303.7|7288.7|7303.7|7288.7|7303.3|7288.3|3
1721053650000|2024-07-15 14:27:30|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|4
1721053670000|2024-07-15 14:27:50|7305|7290|7306.6|7291.6|7306.6|7291.6|7305|7290|25
1721053680000|2024-07-15 14:28:00|7307.2|7292.2|7306.8|7291.8|7309|7294|7306.8|7291.8|54
1721053700000|2024-07-15 14:28:20|7306.3|7291.3|7302.4|7287.4|7306.3|7291.3|7302.4|7287.4|11
1721053710000|2024-07-15 14:28:30|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1721053720000|2024-07-15 14:28:40|||||||||1
1721053730000|2024-07-15 14:28:50|7301.7|7286.7|7299.3|7284.3|7301.7|7286.7|7299.3|7284.3|3
1721053740000|2024-07-15 14:29:00|7299.4|7284.4|7300.3|7285.3|7300.3|7285.3|7299|7284|8
1721053750000|2024-07-15 14:29:10|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|1
1721053760000|2024-07-15 14:29:20|7301.9|7286.9|7302.9|7287.9|7302.9|7287.9|7301.9|7286.9|1
1721053770000|2024-07-15 14:29:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1721053780000|2024-07-15 14:29:40|7303.5|7288.5|7303.8|7288.8|7303.8|7288.8|7303.4|7288.4|3
1721053790000|2024-07-15 14:29:50|7301.8|7286.8|7302.9|7287.9|7302.9|7287.9|7301.8|7286.8|7
1721053800000|2024-07-15 14:30:00|7302.3|7287.3|7300.2|7285.2|7302.3|7287.3|7299.3|7284.3|14
1721053810000|2024-07-15 14:30:10|7298.9|7283.9|7298.7|7283.7|7298.9|7283.9|7298.7|7283.7|4
1721053820000|2024-07-15 14:30:20|7299.2|7284.2|7299.7|7284.7|7300.1|7285.1|7298.8|7283.8|5
1721053830000|2024-07-15 14:30:30|7299.2|7284.2|7299.3|7284.3|7300.2|7285.2|7299.2|7284.2|6
1721053840000|2024-07-15 14:30:40|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|2
1721053850000|2024-07-15 14:30:50|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7
1721053860000|2024-07-15 14:31:00|7300.1|7285.1|7294.5|7279.5|7300.1|7285.1|7294.5|7279.5|9
1721053870000|2024-07-15 14:31:10|7294.9|7279.9|7295.7|7280.7|7295.7|7280.7|7294.9|7279.9|3
1721053880000|2024-07-15 14:31:20|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|0
1721053890000|2024-07-15 14:31:30|7294.9|7279.9|7294.9|7279.9|7295.3|7280.3|7294.9|7279.9|5
1721053900000|2024-07-15 14:31:40|7294.4|7279.4|7292.7|7277.7|7294.8|7279.8|7292.7|7277.7|6
1721053910000|2024-07-15 14:31:50|7293|7278|7293.8|7278.8|7294.8|7279.8|7293|7278|5
1721053920000|2024-07-15 14:32:00|7293.2|7278.2|7291.2|7276.2|7293.2|7278.2|7289.3|7274.3|4
1721053930000|2024-07-15 14:32:10|7291.4|7276.4|7292.8|7277.8|7293.3|7278.3|7291.4|7276.4|3
1721053940000|2024-07-15 14:32:20|7292|7277|7291.8|7276.8|7293.7|7278.7|7291.4|7276.4|5
1721053950000|2024-07-15 14:32:30|7292.2|7277.2|7291.3|7276.3|7292.2|7277.2|7291.3|7276.3|1
1721053960000|2024-07-15 14:32:40|7292.2|7277.2|7294.2|7279.2|7294.7|7279.7|7292.2|7277.2|2
1721053970000|2024-07-15 14:32:50|||||||||7
1721053980000|2024-07-15 14:33:00|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|0
1721053990000|2024-07-15 14:33:10|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|2
1721054010000|2024-07-15 14:33:30|7293.7|7278.7|7297.2|7282.2|7297.2|7282.2|7293.7|7278.7|12
1721054020000|2024-07-15 14:33:40|||||||||1
1721054030000|2024-07-15 14:33:50|7297.1|7282.1|7296.5|7281.5|7297.1|7282.1|7296.5|7281.5|1
1721054040000|2024-07-15 14:34:00|7296.6|7281.6|7295.6|7280.6|7296.6|7281.6|7295.6|7280.6|7
1721054060000|2024-07-15 14:34:20|7292.9|7277.9|7291.6|7276.6|7292.9|7277.9|7291.6|7276.6|3
1721054070000|2024-07-15 14:34:30|7291.4|7276.4|7291.8|7276.8|7291.8|7276.8|7291.4|7276.4|0
1721054080000|2024-07-15 14:34:40|||||||||1
1721054090000|2024-07-15 14:34:50|7291.9|7276.9|7291.8|7276.8|7291.9|7276.9|7291.8|7276.8|4
1721054100000|2024-07-15 14:35:00|7291.9|7276.9|7291.8|7276.8|7291.9|7276.9|7291.8|7276.8|2
1721054110000|2024-07-15 14:35:10|7293.1|7278.1|7296.5|7281.5|7296.5|7281.5|7293.1|7278.1|24
1721054120000|2024-07-15 14:35:20|7297.2|7282.2|7295.2|7280.2|7297.2|7282.2|7295.2|7280.2|3
1721054130000|2024-07-15 14:35:30|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|6
1721054140000|2024-07-15 14:35:40|7296.7|7281.7|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|2
1721054150000|2024-07-15 14:35:50|7297|7282|7296.2|7281.2|7298|7283|7295.2|7280.2|6
1721054160000|2024-07-15 14:36:00|7295.7|7280.7|7295.2|7280.2|7296.2|7281.2|7294.7|7279.7|2
1721054190000|2024-07-15 14:36:30|7294.7|7279.7|7295.7|7280.7|7295.7|7280.7|7294.7|7279.7|3
1721054210000|2024-07-15 14:36:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1721054220000|2024-07-15 14:37:00|7295.7|7280.7|7291.8|7276.8|7295.8|7280.8|7291.8|7276.8|27
1721054230000|2024-07-15 14:37:10|7291.4|7276.4|7290.4|7275.4|7291.4|7276.4|7290.4|7275.4|2
1721054240000|2024-07-15 14:37:20|7290.3|7275.3|7289.7|7274.7|7290.3|7275.3|7289.7|7274.7|1
1721054250000|2024-07-15 14:37:30|7289.5|7274.5|7287.2|7272.2|7289.5|7274.5|7287.2|7272.2|17
1721054260000|2024-07-15 14:37:40|7286.8|7271.8|7282.5|7267.5|7286.8|7271.8|7282.5|7267.5|41
1721054270000|2024-07-15 14:37:50|7282|7267|7281.4|7266.4|7282.4|7267.4|7281.4|7266.4|12
1721054280000|2024-07-15 14:38:00|7281.5|7266.5|7283.5|7268.5|7283.8|7268.8|7281.5|7266.5|3
1721054300000|2024-07-15 14:38:20|||||||||1
1721054310000|2024-07-15 14:38:30|7284|7269|7285|7270|7285|7270|7284|7269|8
1721054330000|2024-07-15 14:38:50|||||||||2
1721054350000|2024-07-15 14:39:10|||||||||3
1721054360000|2024-07-15 14:39:20|7284.9|7269.9|7290.7|7275.7|7290.7|7275.7|7284.9|7269.9|8
1721054380000|2024-07-15 14:39:40|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.2|7273.2|3
1721054390000|2024-07-15 14:39:50|7289.2|7274.2|7291.7|7276.7|7291.7|7276.7|7289.2|7274.2|5
1721054400000|2024-07-15 14:40:00|7293.7|7278.7|7295.2|7280.2|7295.6|7280.6|7293.6|7278.6|8
1721054410000|2024-07-15 14:40:10|7294.6|7279.6|7295.1|7280.1|7295.1|7280.1|7294.6|7279.6|6
1721054420000|2024-07-15 14:40:20|7293.7|7278.7|7294.7|7279.7|7294.7|7279.7|7293.7|7278.7|5
1721054430000|2024-07-15 14:40:30|7294.8|7279.8|7295.7|7280.7|7295.7|7280.7|7294.8|7279.8|2
1721054440000|2024-07-15 14:40:40|7295.6|7280.6|7298|7283|7298|7283|7295.6|7280.6|5
1721054450000|2024-07-15 14:40:50|7299|7284|7299|7284|7299|7284|7299|7284|4
1721054460000|2024-07-15 14:41:00|7299.9|7284.9|7300|7285|7300.5|7285.5|7299.9|7284.9|5
1721054470000|2024-07-15 14:41:10|7300.5|7285.5|7298.5|7283.5|7301|7286|7298.5|7283.5|4
1721054480000|2024-07-15 14:41:20|7298.6|7283.6|7299.6|7284.6|7299.7|7284.7|7296.2|7281.2|30
1721054490000|2024-07-15 14:41:30|||||||||755
1721054500000|2024-07-15 14:41:40|7299.2|7284.2|7301.5|7286.5|7301.5|7286.5|7299.2|7284.2|12
1721054510000|2024-07-15 14:41:50|||||||||2
1721054520000|2024-07-15 14:42:00|7302|7287|7301.5|7286.5|7302|7287|7301.5|7286.5|4
1721054530000|2024-07-15 14:42:10|7302|7287|7302.5|7287.5|7302.5|7287.5|7302|7287|8
1721054540000|2024-07-15 14:42:20|7301|7286|7303.5|7288.5|7304|7289|7300.6|7285.6|33
1721054550000|2024-07-15 14:42:30|7303.1|7288.1|7303|7288|7303.1|7288.1|7302.9|7287.9|8
1721054560000|2024-07-15 14:42:40|7303.5|7288.5|7305.6|7290.6|7305.6|7290.6|7303.5|7288.5|37
1721054570000|2024-07-15 14:42:50|7304.7|7289.7|7305.7|7290.7|7305.7|7290.7|7304.7|7289.7|36
1721054580000|2024-07-15 14:43:00|7306.1|7291.1|7304.8|7289.8|7306.1|7291.1|7304.8|7289.8|7
1721054590000|2024-07-15 14:43:10|7303.2|7288.2|7300.3|7285.3|7303.2|7288.2|7300.3|7285.3|2
1721054610000|2024-07-15 14:43:30|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|0
1721054620000|2024-07-15 14:43:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|3
1721054630000|2024-07-15 14:43:50|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1721054640000|2024-07-15 14:44:00|7300.2|7285.2|7299.8|7284.8|7300.2|7285.2|7299.8|7284.8|3
1721054650000|2024-07-15 14:44:10|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|0
1721054660000|2024-07-15 14:44:20|7299.8|7284.8|7299.7|7284.7|7299.8|7284.8|7299.3|7284.3|2
1721054680000|2024-07-15 14:44:40|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|0
1721054690000|2024-07-15 14:44:50|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1721054710000|2024-07-15 14:45:10|7301.8|7286.8|7303.3|7288.3|7303.3|7288.3|7301.8|7286.8|23
1721054720000|2024-07-15 14:45:20|7303.2|7288.2|7304.7|7289.7|7304.7|7289.7|7303|7288|13
1721054730000|2024-07-15 14:45:30|7305.1|7290.1|7304.8|7289.8|7305.6|7290.6|7304.8|7289.8|28
1721054740000|2024-07-15 14:45:40|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7303.6|7288.6|3
1721054750000|2024-07-15 14:45:50|7303.6|7288.6|7304.5|7289.5|7304.5|7289.5|7303.6|7288.6|1
1721054760000|2024-07-15 14:46:00|7303.6|7288.6|7304|7289|7304|7289|7303.2|7288.2|6
1721054770000|2024-07-15 14:46:10|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|2
1721054780000|2024-07-15 14:46:20|7304.6|7289.6|7305.6|7290.6|7305.6|7290.6|7304.6|7289.6|4
1721054790000|2024-07-15 14:46:30|7306|7291|7309|7294|7309|7294|7305.6|7290.6|41
1721054800000|2024-07-15 14:46:40|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|4
1721054810000|2024-07-15 14:46:50|7309|7294|7310.4|7295.4|7310.4|7295.4|7309|7294|20
1721054820000|2024-07-15 14:47:00|7309.5|7294.5|7310.5|7295.5|7310.5|7295.5|7309.5|7294.5|45
1721054830000|2024-07-15 14:47:10|7310.9|7295.9|7317.5|7302.5|7320.2|7305.2|7310.9|7295.9|49
1721054840000|2024-07-15 14:47:20|7318|7303|7320.5|7305.5|7321|7306|7318|7303|5
1721054850000|2024-07-15 14:47:30|7320.6|7305.6|7320|7305|7320.6|7305.6|7319.6|7304.6|7
1721054860000|2024-07-15 14:47:40|7321.1|7306.1|7319|7304|7321.1|7306.1|7318.5|7303.5|13
1721054870000|2024-07-15 14:47:50|7319.4|7304.4|7318.4|7303.4|7321|7306|7318.4|7303.4|5
1721054880000|2024-07-15 14:48:00|7317.1|7302.1|7319.4|7304.4|7320.3|7305.3|7317.1|7302.1|5
1721054890000|2024-07-15 14:48:10|7319|7304|7319.9|7304.9|7320.4|7305.4|7318.9|7303.9|19
1721054900000|2024-07-15 14:48:20|7320.8|7305.8|7320|7305|7320.8|7305.8|7320|7305|1
1721054910000|2024-07-15 14:48:30|||||||||1
1721054920000|2024-07-15 14:48:40|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|2
1721054930000|2024-07-15 14:48:50|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|3
1721054940000|2024-07-15 14:49:00|7323|7308|7323.9|7308.9|7324|7309|7323|7308|14
1721054950000|2024-07-15 14:49:10|7324|7309|7319.6|7304.6|7324|7309|7319.6|7304.6|17
1721054960000|2024-07-15 14:49:20|7319.2|7304.2|7319.8|7304.8|7319.8|7304.8|7318.5|7303.5|6
1721054970000|2024-07-15 14:49:30|7319.7|7304.7|7319.7|7304.7|7321.4|7306.4|7319.6|7304.6|18
1721054980000|2024-07-15 14:49:40|7319.2|7304.2|7319.6|7304.6|7319.6|7304.6|7319.1|7304.1|1
1721054990000|2024-07-15 14:49:50|7318.8|7303.8|7320|7305|7320|7305|7318.6|7303.6|3
1721055000000|2024-07-15 14:50:00|7320.5|7305.5|7324|7309|7324|7309|7320.5|7305.5|6
1721055010000|2024-07-15 14:50:10|7324.4|7309.4|7324.4|7309.4|7324.5|7309.5|7324.4|7309.4|9
1721055020000|2024-07-15 14:50:20|7323|7308|7324.5|7309.5|7324.5|7309.5|7323|7308|4
1721055030000|2024-07-15 14:50:30|7324|7309|7324|7309|7324|7309|7324|7309|6
1721055040000|2024-07-15 14:50:40|7323|7308|7324|7309|7324|7309|7323|7308|1
1721055050000|2024-07-15 14:50:50|7324.5|7309.5|7325|7310|7325|7310|7324.5|7309.5|4
1721055060000|2024-07-15 14:51:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|11
1721055070000|2024-07-15 14:51:10|7324|7309|7322.9|7307.9|7324.5|7309.5|7321.9|7306.9|21
1721055080000|2024-07-15 14:51:20|7323.3|7308.3|7324.4|7309.4|7324.4|7309.4|7323.3|7308.3|2
1721055090000|2024-07-15 14:51:30|7324.3|7309.3|7323.8|7308.8|7324.3|7309.3|7323.4|7308.4|4
1721055100000|2024-07-15 14:51:40|7323.9|7308.9|7324.3|7309.3|7324.3|7309.3|7323.9|7308.9|2
1721055110000|2024-07-15 14:51:50|7324.5|7309.5|7324.9|7309.9|7324.9|7309.9|7324.5|7309.5|2
1721055120000|2024-07-15 14:52:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|13
1721055130000|2024-07-15 14:52:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|23
1721055140000|2024-07-15 14:52:20|7327|7312|7326.9|7311.9|7327|7312|7326.5|7311.5|7
1721055150000|2024-07-15 14:52:30|7325.6|7310.6|7325.5|7310.5|7326|7311|7325.5|7310.5|4
1721055160000|2024-07-15 14:52:40|7326.4|7311.4|7330|7315|7330.4|7315.4|7326.4|7311.4|22
1721055170000|2024-07-15 14:52:50|7329.9|7314.9|7328.6|7313.6|7330.4|7315.4|7328.6|7313.6|63
1721055180000|2024-07-15 14:53:00|7327|7312|7326.5|7311.5|7327.8|7312.8|7325.6|7310.6|11
1721055190000|2024-07-15 14:53:10|7327|7312|7326.5|7311.5|7327|7312|7326.5|7311.5|5
1721055200000|2024-07-15 14:53:20|7327.5|7312.5|7327|7312|7327.9|7312.9|7327|7312|22
1721055210000|2024-07-15 14:53:30|7327.5|7312.5|7328|7313|7328.4|7313.4|7327.5|7312.5|7
1721055220000|2024-07-15 14:53:40|7327.5|7312.5|7324|7309|7327.5|7312.5|7323.5|7308.5|15
1721055230000|2024-07-15 14:53:50|||||||||20
1721055240000|2024-07-15 14:54:00|7324.1|7309.1|7318.7|7303.7|7324.1|7309.1|7318.2|7303.2|16
1721055250000|2024-07-15 14:54:10|7318.5|7303.5|7318.5|7303.5|7318.6|7303.6|7317.2|7302.2|9
1721055260000|2024-07-15 14:54:20|7319.5|7304.5|7319.9|7304.9|7319.9|7304.9|7319.5|7304.5|4
1721055270000|2024-07-15 14:54:30|7320.5|7305.5|7321.8|7306.8|7321.8|7306.8|7320.5|7305.5|2
1721055280000|2024-07-15 14:54:40|7321.9|7306.9|7322|7307|7322|7307|7321.9|7306.9|2
1721055290000|2024-07-15 14:54:50|7322.4|7307.4|7323|7308|7323|7308|7322.4|7307.4|4
1721055300000|2024-07-15 14:55:00|7323.1|7308.1|7323.9|7308.9|7324.2|7309.2|7321.5|7306.5|13
1721055310000|2024-07-15 14:55:10|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|2
1721055320000|2024-07-15 14:55:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.4|7309.4|6
1721055330000|2024-07-15 14:55:30|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|1
1721055340000|2024-07-15 14:55:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|2
1721055350000|2024-07-15 14:55:50|7322|7307|7319.5|7304.5|7322|7307|7318.5|7303.5|9
1721055360000|2024-07-15 14:56:00|7318|7303|7316.8|7301.8|7318|7303|7316.8|7301.8|11
1721055370000|2024-07-15 14:56:10|7315.8|7300.8|7315.1|7300.1|7315.8|7300.8|7314.3|7299.3|5
1721055380000|2024-07-15 14:56:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.5|7300.5|2
1721055390000|2024-07-15 14:56:30|7315.1|7300.1|7320|7305|7320.4|7305.4|7315.1|7300.1|13
1721055400000|2024-07-15 14:56:40|7319.5|7304.5|7320|7305|7320|7305|7319.4|7304.4|3
1721055410000|2024-07-15 14:56:50|7320.5|7305.5|7322|7307|7322|7307|7320.5|7305.5|6
1721055420000|2024-07-15 14:57:00|7322.4|7307.4|7321.6|7306.6|7322.9|7307.9|7321.5|7306.5|2
1721055430000|2024-07-15 14:57:10|7321.1|7306.1|7321.6|7306.6|7321.6|7306.6|7321.1|7306.1|1
1721055440000|2024-07-15 14:57:20|7321.1|7306.1|7318.6|7303.6|7321.1|7306.1|7318.6|7303.6|1
1721055450000|2024-07-15 14:57:30|7319.1|7304.1|7319.6|7304.6|7319.7|7304.7|7319.1|7304.1|4
1721055460000|2024-07-15 14:57:40|7320.1|7305.1|7318.5|7303.5|7320.1|7305.1|7318.5|7303.5|3
1721055470000|2024-07-15 14:57:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|2
1721055480000|2024-07-15 14:58:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|13
1721055490000|2024-07-15 14:58:10|7321.9|7306.9|7321.6|7306.6|7321.9|7306.9|7321.6|7306.6|2
1721055500000|2024-07-15 14:58:20|7322.1|7307.1|7322.5|7307.5|7322.5|7307.5|7322.1|7307.1|4
1721055510000|2024-07-15 14:58:30|7323|7308|7323|7308|7323|7308|7323|7308|3
1721055520000|2024-07-15 14:58:40|||||||||1
1721055530000|2024-07-15 14:58:50|7323.9|7308.9|7322|7307|7324.5|7309.5|7322|7307|11
1721055540000|2024-07-15 14:59:00|7322.9|7307.9|7323|7308|7323.4|7308.4|7322.6|7307.6|9
1721055550000|2024-07-15 14:59:10|7323.9|7308.9|7323|7308|7324.8|7309.8|7322.1|7307.1|17
1721055560000|2024-07-15 14:59:20|7323.5|7308.5|7323|7308|7323.6|7308.6|7323|7308|3
1721055570000|2024-07-15 14:59:30|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|2
1721055580000|2024-07-15 14:59:40|7324|7309|7323|7308|7325.3|7310.3|7323|7308|8
1721055590000|2024-07-15 14:59:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7322.1|7307.1|5
1721055600000|2024-07-15 15:00:00|7323.5|7308.5|7322.9|7307.9|7323.9|7308.9|7322.9|7307.9|8
1721055610000|2024-07-15 15:00:10|7322.7|7307.7|7318.7|7303.7|7322.7|7307.7|7315.4|7300.4|19
1721055620000|2024-07-15 15:00:20|7318.6|7303.6|7321.6|7306.6|7321.6|7306.6|7318.6|7303.6|6
1721055630000|2024-07-15 15:00:30|7322.5|7307.5|7322.1|7307.1|7322.5|7307.5|7320.6|7305.6|2
1721055640000|2024-07-15 15:00:40|7324.6|7309.6|7322.3|7307.3|7325.3|7310.3|7318.6|7303.6|78
1721055650000|2024-07-15 15:00:50|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|2
1721055660000|2024-07-15 15:01:00|7323.4|7308.4|7323.9|7308.9|7324.3|7309.3|7323|7308|3
1721055670000|2024-07-15 15:01:10|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|4
1721055680000|2024-07-15 15:01:20|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|4
1721055690000|2024-07-15 15:01:30|7324.9|7309.9|7323|7308|7325|7310|7323|7308|19
1721055700000|2024-07-15 15:01:40|7324|7309|7322.6|7307.6|7325.4|7310.4|7321.2|7306.2|7
1721055710000|2024-07-15 15:01:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|0
1721055720000|2024-07-15 15:02:00|7321.6|7306.6|7323.6|7308.6|7323.6|7308.6|7321.6|7306.6|6
1721055730000|2024-07-15 15:02:10|7324|7309|7324|7309|7324|7309|7324|7309|0
1721055740000|2024-07-15 15:02:20|7323.1|7308.1|7322.1|7307.1|7323.1|7308.1|7322.1|7307.1|7
1721055750000|2024-07-15 15:02:30|7322.6|7307.6|7323|7308|7323|7308|7322.6|7307.6|0
1721055760000|2024-07-15 15:02:40|7323.6|7308.6|7323.1|7308.1|7323.6|7308.6|7323.1|7308.1|1
1721055770000|2024-07-15 15:02:50|7323.5|7308.5|7326.5|7311.5|7331.4|7316.4|7323.5|7308.5|18
1721055780000|2024-07-15 15:03:00|7326.9|7311.9|7328.1|7313.1|7329.4|7314.4|7326.9|7311.9|2
1721055790000|2024-07-15 15:03:10|7327.2|7312.2|7328.1|7313.1|7328.1|7313.1|7327.1|7312.1|3
1721055800000|2024-07-15 15:03:20|7330.6|7315.6|7330.9|7315.9|7330.9|7315.9|7330.6|7315.6|5
1721055810000|2024-07-15 15:03:30|7330.8|7315.8|7329.5|7314.5|7330.8|7315.8|7329.5|7314.5|1
1721055820000|2024-07-15 15:03:40|7326.5|7311.5|7326|7311|7326.5|7311.5|7326|7311|2
1721055830000|2024-07-15 15:03:50|7326.4|7311.4|7324.5|7309.5|7326.4|7311.4|7324.5|7309.5|6
1721055840000|2024-07-15 15:04:00|7323.2|7308.2|7322.1|7307.1|7323.2|7308.2|7322.1|7307.1|2
1721055850000|2024-07-15 15:04:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|0
1721055860000|2024-07-15 15:04:20|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|0
1721055870000|2024-07-15 15:04:30|7321.1|7306.1|7321.2|7306.2|7321.2|7306.2|7321.1|7306.1|0
1721055890000|2024-07-15 15:04:50|7322.6|7307.6|7324|7309|7324|7309|7322.6|7307.6|2
1721055900000|2024-07-15 15:05:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7322.3|7307.3|8
1721055910000|2024-07-15 15:05:10|7323.7|7308.7|7321.7|7306.7|7323.7|7308.7|7321.7|7306.7|2
1721055920000|2024-07-15 15:05:20|7321.6|7306.6|7320.2|7305.2|7322.1|7307.1|7320.1|7305.1|6
1721055930000|2024-07-15 15:05:30|7320.1|7305.1|7319.2|7304.2|7320.1|7305.1|7319.2|7304.2|2
1721055940000|2024-07-15 15:05:40|7318.3|7303.3|7319.6|7304.6|7319.6|7304.6|7317.2|7302.2|4
1721055950000|2024-07-15 15:05:50|7319.1|7304.1|7318.6|7303.6|7319.1|7304.1|7318.6|7303.6|3
1721055960000|2024-07-15 15:06:00|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|3
1721055990000|2024-07-15 15:06:30|7319.7|7304.7|7321.1|7306.1|7321.1|7306.1|7319.7|7304.7|2
1721056000000|2024-07-15 15:06:40|||||||||1
1721056010000|2024-07-15 15:06:50|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1721056030000|2024-07-15 15:07:10|7318.6|7303.6|7319.6|7304.6|7319.6|7304.6|7318.6|7303.6|1
1721056040000|2024-07-15 15:07:20|7317.7|7302.7|7317.1|7302.1|7317.7|7302.7|7316.6|7301.6|25
1721056050000|2024-07-15 15:07:30|7316.8|7301.8|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|1
1721056060000|2024-07-15 15:07:40|7315.3|7300.3|7316.8|7301.8|7316.8|7301.8|7315.3|7300.3|3
1721056070000|2024-07-15 15:07:50|7314.9|7299.9|7315.3|7300.3|7315.3|7300.3|7314.9|7299.9|2
1721056080000|2024-07-15 15:08:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1721056090000|2024-07-15 15:08:10|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|3
1721056100000|2024-07-15 15:08:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|6
1721056130000|2024-07-15 15:08:50|7314.4|7299.4|7314|7299|7315.1|7300.1|7313.9|7298.9|10
1721056140000|2024-07-15 15:09:00|7313.6|7298.6|7313.9|7298.9|7313.9|7298.9|7313.6|7298.6|11
1721056160000|2024-07-15 15:09:20|7308.6|7293.6|7307.6|7292.6|7308.6|7293.6|7307.6|7292.6|1
1721056170000|2024-07-15 15:09:30|7308.1|7293.1|7307|7292|7308.1|7293.1|7305.6|7290.6|5
1721056180000|2024-07-15 15:09:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|4
1721056190000|2024-07-15 15:09:50|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|3
1721056200000|2024-07-15 15:10:00|7307.6|7292.6|7308.9|7293.9|7308.9|7293.9|7307.6|7292.6|3
1721056210000|2024-07-15 15:10:10|7309.2|7294.2|7312.3|7297.3|7312.3|7297.3|7309.2|7294.2|2
1721056220000|2024-07-15 15:10:20|||||||||1
1721056230000|2024-07-15 15:10:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1721056250000|2024-07-15 15:10:50|7316.3|7301.3|7317.8|7302.8|7317.8|7302.8|7316.3|7301.3|33
1721056260000|2024-07-15 15:11:00|7318.8|7303.8|7319.2|7304.2|7319.2|7304.2|7318.8|7303.8|2
1721056290000|2024-07-15 15:11:30|7319.3|7304.3|7321.7|7306.7|7321.7|7306.7|7319.3|7304.3|1
1721056310000|2024-07-15 15:11:50|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|10
1721056320000|2024-07-15 15:12:00|7319.3|7304.3|7319.9|7304.9|7321.8|7306.8|7319.3|7304.3|4
1721056330000|2024-07-15 15:12:10|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|0
1721056340000|2024-07-15 15:12:20|7320|7305|7320|7305|7320|7305|7320|7305|3
1721056370000|2024-07-15 15:12:50|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1721056390000|2024-07-15 15:13:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|4
1721056410000|2024-07-15 15:13:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1721056420000|2024-07-15 15:13:40|||||||||1
1721056440000|2024-07-15 15:14:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1721056450000|2024-07-15 15:14:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|6
1721056460000|2024-07-15 15:14:20|||||||||1
1721056470000|2024-07-15 15:14:30|7321.9|7306.9|7323.8|7308.8|7323.8|7308.8|7321.9|7306.9|3
1721056480000|2024-07-15 15:14:40|7319|7304|7319.8|7304.8|7319.8|7304.8|7319|7304|13
1721056490000|2024-07-15 15:14:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1721056520000|2024-07-15 15:15:20|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7317.6|7302.6|6
1721056540000|2024-07-15 15:15:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1721056550000|2024-07-15 15:15:50|7320.4|7305.4|7321.3|7306.3|7321.3|7306.3|7320.4|7305.4|2
1721056560000|2024-07-15 15:16:00|7322.2|7307.2|7320.8|7305.8|7322.7|7307.7|7320.4|7305.4|24
1721056570000|2024-07-15 15:16:10|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|0
1721056610000|2024-07-15 15:16:50|||||||||2
1721056620000|2024-07-15 15:17:00|7320.4|7305.4|7319.9|7304.9|7320.4|7305.4|7319.9|7304.9|0
1721056630000|2024-07-15 15:17:10|7319.1|7304.1|7319.4|7304.4|7319.4|7304.4|7319|7304|6
1721056640000|2024-07-15 15:17:20|7319|7304|7319|7304|7319|7304|7319|7304|0
1721056650000|2024-07-15 15:17:30|7319.1|7304.1|7321.3|7306.3|7321.3|7306.3|7319.1|7304.1|5
1721056670000|2024-07-15 15:17:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|2
1721056690000|2024-07-15 15:18:10|7319.5|7304.5|7318.4|7303.4|7319.5|7304.5|7315.6|7300.6|15
1721056710000|2024-07-15 15:18:30|7317.6|7302.6|7316.9|7301.9|7317.6|7302.6|7316.9|7301.9|4
1721056740000|2024-07-15 15:19:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7
1721056750000|2024-07-15 15:19:10|7319.9|7304.9|7319|7304|7319.9|7304.9|7319|7304|3
1721056760000|2024-07-15 15:19:20|7318.9|7303.9|7320.3|7305.3|7320.3|7305.3|7318.9|7303.9|2
1721056780000|2024-07-15 15:19:40|7320.4|7305.4|7318.3|7303.3|7320.8|7305.8|7317.9|7302.9|14
1721056790000|2024-07-15 15:19:50|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|0
1721056810000|2024-07-15 15:20:10|7318.4|7303.4|7318.9|7303.9|7318.9|7303.9|7318.4|7303.4|1
1721056820000|2024-07-15 15:20:20|7319.1|7304.1|7323.3|7308.3|7323.3|7308.3|7319.1|7304.1|20
1721056830000|2024-07-15 15:20:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1721056840000|2024-07-15 15:20:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|5
1721056850000|2024-07-15 15:20:50|7322.7|7307.7|7321.8|7306.8|7322.7|7307.7|7321.8|7306.8|9
1721056860000|2024-07-15 15:21:00|7321.4|7306.4|7323.1|7308.1|7323.2|7308.2|7321.4|7306.4|3
1721056870000|2024-07-15 15:21:10|7322.3|7307.3|7323.7|7308.7|7323.7|7308.7|7322.3|7307.3|6
1721056890000|2024-07-15 15:21:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|0
1721056900000|2024-07-15 15:21:40|||||||||3
1721056910000|2024-07-15 15:21:50|7322.3|7307.3|7323.7|7308.7|7323.7|7308.7|7322.3|7307.3|3
1721056920000|2024-07-15 15:22:00|7323.3|7308.3|7324.3|7309.3|7326.2|7311.2|7323.3|7308.3|4
1721056930000|2024-07-15 15:22:10|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7325.1|7310.1|1
1721056940000|2024-07-15 15:22:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1721056960000|2024-07-15 15:22:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1721056970000|2024-07-15 15:22:50|7326.4|7311.4|7326.8|7311.8|7326.8|7311.8|7326.4|7311.4|6
1721056980000|2024-07-15 15:23:00|7325.3|7310.3|7326.1|7311.1|7326.1|7311.1|7325.3|7310.3|6
1721056990000|2024-07-15 15:23:10|7325.8|7310.8|7325.7|7310.7|7326.2|7311.2|7325.7|7310.7|8
1721057000000|2024-07-15 15:23:20|7325.8|7310.8|7326.2|7311.2|7326.2|7311.2|7325.8|7310.8|6
1721057010000|2024-07-15 15:23:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|23
1721057030000|2024-07-15 15:23:50|7326.2|7311.2|7325.8|7310.8|7326.2|7311.2|7325.8|7310.8|0
1721057040000|2024-07-15 15:24:00|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|2
1721057050000|2024-07-15 15:24:10|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|14
1721057060000|2024-07-15 15:24:20|7326.6|7311.6|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|7
1721057070000|2024-07-15 15:24:30|7327|7312|7327|7312|7327|7312|7327|7312|1
1721057080000|2024-07-15 15:24:40|7326.6|7311.6|7326.9|7311.9|7326.9|7311.9|7326.5|7311.5|0
1721057090000|2024-07-15 15:24:50|7327|7312|7326.6|7311.6|7328.1|7313.1|7326.1|7311.1|10
1721057100000|2024-07-15 15:25:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|5
1721057110000|2024-07-15 15:25:10|7325.7|7310.7|7322.5|7307.5|7325.7|7310.7|7322.5|7307.5|16
1721057120000|2024-07-15 15:25:20|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1721057130000|2024-07-15 15:25:30|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1721057140000|2024-07-15 15:25:40|||||||||5
1721057160000|2024-07-15 15:26:00|7322.6|7307.6|7321.7|7306.7|7322.6|7307.6|7321.1|7306.1|7
1721057190000|2024-07-15 15:26:30|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|2
1721057200000|2024-07-15 15:26:40|7319.7|7304.7|7321.1|7306.1|7321.1|7306.1|7319.7|7304.7|10
1721057210000|2024-07-15 15:26:50|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|0
1721057220000|2024-07-15 15:27:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|0
1721057230000|2024-07-15 15:27:10|7321.6|7306.6|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|5
1721057250000|2024-07-15 15:27:30|||||||||41
1721057300000|2024-07-15 15:28:20|||||||||2
1721057310000|2024-07-15 15:28:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1721057330000|2024-07-15 15:28:50|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|6
1721057340000|2024-07-15 15:29:00|7321.8|7306.8|7319.8|7304.8|7321.8|7306.8|7319.8|7304.8|9
1721057360000|2024-07-15 15:29:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|8
1721057380000|2024-07-15 15:29:40|7316.4|7301.4|7315.4|7300.4|7316.4|7301.4|7313|7298|13
1721057390000|2024-07-15 15:29:50|7314.5|7299.5|7315|7300|7315|7300|7312.9|7297.9|21
1721057400000|2024-07-15 15:30:00|7315.4|7300.4|7315.9|7300.9|7315.9|7300.9|7315.4|7300.4|0
1721057410000|2024-07-15 15:30:10|7314.4|7299.4|7314|7299|7315.2|7300.2|7312.6|7297.6|9
1721057420000|2024-07-15 15:30:20|7313.6|7298.6|7313|7298|7313.6|7298.6|7313|7298|1
1721057430000|2024-07-15 15:30:30|||||||||8
1721057450000|2024-07-15 15:30:50|||||||||1
1721057460000|2024-07-15 15:31:00|7312.9|7297.9|7311.2|7296.2|7312.9|7297.9|7311.2|7296.2|7
1721057470000|2024-07-15 15:31:10|7311|7296|7307.9|7292.9|7311|7296|7307.9|7292.9|15
1721057480000|2024-07-15 15:31:20|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1721057490000|2024-07-15 15:31:30|7309.1|7294.1|7308.9|7293.9|7309.1|7294.1|7308.4|7293.4|11
1721057500000|2024-07-15 15:31:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1721057510000|2024-07-15 15:31:50|7307.4|7292.4|7308.4|7293.4|7308.4|7293.4|7307.4|7292.4|2
1721057520000|2024-07-15 15:32:00|7306.7|7291.7|7305.6|7290.6|7306.7|7291.7|7305.6|7290.6|4
1721057530000|2024-07-15 15:32:10|7302.6|7287.6|7302.9|7287.9|7302.9|7287.9|7302.5|7287.5|3
1721057540000|2024-07-15 15:32:20|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|3
1721057550000|2024-07-15 15:32:30|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|1
1721057560000|2024-07-15 15:32:40|7303.8|7288.8|7305.9|7290.9|7305.9|7290.9|7303.8|7288.8|7
1721057570000|2024-07-15 15:32:50|7305.4|7290.4|7307|7292|7307|7292|7304.9|7289.9|7
1721057580000|2024-07-15 15:33:00|7306.9|7291.9|7307.1|7292.1|7307.1|7292.1|7306.9|7291.9|3
1721057600000|2024-07-15 15:33:20|7307.5|7292.5|7307|7292|7308.4|7293.4|7307|7292|5
1721057610000|2024-07-15 15:33:30|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1721057620000|2024-07-15 15:33:40|7306.4|7291.4|7302.6|7287.6|7306.5|7291.5|7302.6|7287.6|13
1721057640000|2024-07-15 15:34:00|||||||||1
1721057650000|2024-07-15 15:34:10|7302|7287|7302|7287|7302|7287|7302|7287|0
1721057660000|2024-07-15 15:34:20|||||||||1
1721057670000|2024-07-15 15:34:30|7301.9|7286.9|7301.6|7286.6|7301.9|7286.9|7300.6|7285.6|1
1721057690000|2024-07-15 15:34:50|7301.1|7286.1|7296.4|7281.4|7301.1|7286.1|7296.4|7281.4|37
1721057700000|2024-07-15 15:35:00|7296.1|7281.1|7294.6|7279.6|7298.1|7283.1|7294.6|7279.6|5
1721057710000|2024-07-15 15:35:10|7295.6|7280.6|7296.1|7281.1|7296.2|7281.2|7295.6|7280.6|2
1721057720000|2024-07-15 15:35:20|||||||||5
1721057730000|2024-07-15 15:35:30|7295.1|7280.1|7295.6|7280.6|7295.6|7280.6|7295.1|7280.1|2
1721057740000|2024-07-15 15:35:40|7295.2|7280.2|7295.2|7280.2|7295.6|7280.6|7295.2|7280.2|1
1721057750000|2024-07-15 15:35:50|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|3
1721057760000|2024-07-15 15:36:00|7296.1|7281.1|7296.2|7281.2|7296.2|7281.2|7296.1|7281.1|2
1721057770000|2024-07-15 15:36:10|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|2
1721057780000|2024-07-15 15:36:20|7297.3|7282.3|7299.7|7284.7|7299.7|7284.7|7297.3|7282.3|11
1721057790000|2024-07-15 15:36:30|7300.6|7285.6|7304.1|7289.1|7304.1|7289.1|7300.6|7285.6|7
1721057800000|2024-07-15 15:36:40|7304.6|7289.6|7306.9|7291.9|7306.9|7291.9|7304.6|7289.6|5
1721057810000|2024-07-15 15:36:50|7305.6|7290.6|7305.4|7290.4|7305.6|7290.6|7305.4|7290.4|6
1721057820000|2024-07-15 15:37:00|7305|7290|7302.7|7287.7|7305|7290|7302.7|7287.7|3
1721057840000|2024-07-15 15:37:20|||||||||1
1721057850000|2024-07-15 15:37:30|7301.9|7286.9|7299.6|7284.6|7301.9|7286.9|7299.6|7284.6|2
1721057860000|2024-07-15 15:37:40|||||||||2
1721057870000|2024-07-15 15:37:50|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|0
1721057880000|2024-07-15 15:38:00|7300|7285|7300|7285|7300|7285|7300|7285|3
1721057890000|2024-07-15 15:38:10|7300.5|7285.5|7302.9|7287.9|7302.9|7287.9|7300.5|7285.5|5
1721057900000|2024-07-15 15:38:20|||||||||1
1721057910000|2024-07-15 15:38:30|||||||||1
1721057920000|2024-07-15 15:38:40|7304.6|7289.6|7304.4|7289.4|7304.6|7289.6|7304.4|7289.4|2
1721057930000|2024-07-15 15:38:50|7304|7289|7303.9|7288.9|7304|7289|7303.9|7288.9|0
1721057940000|2024-07-15 15:39:00|7303.4|7288.4|7303|7288|7303.4|7288.4|7302.4|7287.4|8
1721057970000|2024-07-15 15:39:30|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|2
1721057990000|2024-07-15 15:39:50|7302.4|7287.4|7303|7288|7303|7288|7302.4|7287.4|3
1721058000000|2024-07-15 15:40:00|7302.6|7287.6|7299.5|7284.5|7302.6|7287.6|7299.5|7284.5|3
1721058010000|2024-07-15 15:40:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1721058020000|2024-07-15 15:40:20|7298.7|7283.7|7298.2|7283.2|7298.7|7283.7|7298.2|7283.2|8
1721058030000|2024-07-15 15:40:30|7299.2|7284.2|7301.1|7286.1|7301.1|7286.1|7299.2|7284.2|2
1721058040000|2024-07-15 15:40:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|2
1721058050000|2024-07-15 15:40:50|7301.6|7286.6|7300.6|7285.6|7301.6|7286.6|7300.6|7285.6|1
1721058060000|2024-07-15 15:41:00|7300.4|7285.4|7299.6|7284.6|7300.4|7285.4|7298.7|7283.7|3
1721058080000|2024-07-15 15:41:20|7300.4|7285.4|7300.6|7285.6|7300.6|7285.6|7300.4|7285.4|2
1721058090000|2024-07-15 15:41:30|7302|7287|7302|7287|7302|7287|7302|7287|1
1721058100000|2024-07-15 15:41:40|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|5
1721058110000|2024-07-15 15:41:50|7299.2|7284.2|7301.6|7286.6|7301.6|7286.6|7299.2|7284.2|3
1721058120000|2024-07-15 15:42:00|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1721058130000|2024-07-15 15:42:10|7301.2|7286.2|7301.6|7286.6|7301.6|7286.6|7301.2|7286.2|4
1721058150000|2024-07-15 15:42:30|7301.5|7286.5|7302.9|7287.9|7302.9|7287.9|7301.5|7286.5|46
1721058160000|2024-07-15 15:42:40|7303.9|7288.9|7304.8|7289.8|7304.8|7289.8|7303.9|7288.9|41
1721058170000|2024-07-15 15:42:50|7305|7290|7302.9|7287.9|7305.4|7290.4|7302.9|7287.9|15
1721058180000|2024-07-15 15:43:00|7303|7288|7303.4|7288.4|7303.9|7288.9|7303|7288|1
1721058230000|2024-07-15 15:43:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1721058240000|2024-07-15 15:44:00|||||||||1
1721058260000|2024-07-15 15:44:20|7301.4|7286.4|7300.4|7285.4|7301.4|7286.4|7300.4|7285.4|6
1721058270000|2024-07-15 15:44:30|7300.9|7285.9|7302.4|7287.4|7302.4|7287.4|7300.9|7285.9|5
1721058290000|2024-07-15 15:44:50|7302|7287|7301.9|7286.9|7302|7287|7301.9|7286.9|0
1721058300000|2024-07-15 15:45:00|7300.8|7285.8|7300.9|7285.9|7301.9|7286.9|7300.8|7285.8|20
1721058310000|2024-07-15 15:45:10|7301.3|7286.3|7300.9|7285.9|7301.4|7286.4|7300.9|7285.9|0
1721058320000|2024-07-15 15:45:20|7300.5|7285.5|7301.4|7286.4|7301.4|7286.4|7300.5|7285.5|5
1721058360000|2024-07-15 15:46:00|7300.9|7285.9|7295.2|7280.2|7300.9|7285.9|7293.1|7278.1|3
1721058370000|2024-07-15 15:46:10|7295.7|7280.7|7298.6|7283.6|7298.6|7283.6|7295.7|7280.7|1
1721058380000|2024-07-15 15:46:20|7299|7284|7299|7284|7299|7284|7299|7284|1
1721058390000|2024-07-15 15:46:30|7300.7|7285.7|7301|7286|7301.1|7286.1|7300.7|7285.7|7
1721058410000|2024-07-15 15:46:50|7301.4|7286.4|7299.1|7284.1|7301.4|7286.4|7299|7284|6
1721058430000|2024-07-15 15:47:10|7298.2|7283.2|7297|7282|7298.2|7283.2|7297|7282|14
1721058460000|2024-07-15 15:47:40|||||||||3
1721058470000|2024-07-15 15:47:50|||||||||1
1721058480000|2024-07-15 15:48:00|7296.6|7281.6|7296.2|7281.2|7296.6|7281.6|7296.2|7281.2|1
1721058490000|2024-07-15 15:48:10|7295.7|7280.7|7294.7|7279.7|7295.7|7280.7|7294.7|7279.7|4
1721058500000|2024-07-15 15:48:20|7291.8|7276.8|7292.2|7277.2|7292.2|7277.2|7291.2|7276.2|6
1721058510000|2024-07-15 15:48:30|7291.7|7276.7|7291.3|7276.3|7291.7|7276.7|7291.3|7276.3|0
1721058520000|2024-07-15 15:48:40|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|1
1721058530000|2024-07-15 15:48:50|7290.7|7275.7|7289.2|7274.2|7291.2|7276.2|7288.8|7273.8|7
1721058540000|2024-07-15 15:49:00|7289.3|7274.3|7289.3|7274.3|7292.5|7277.5|7289.3|7274.3|6
1721058550000|2024-07-15 15:49:10|7289.7|7274.7|7291.5|7276.5|7291.5|7276.5|7289.7|7274.7|0
1721058570000|2024-07-15 15:49:30|7291.6|7276.6|7292.2|7277.2|7292.2|7277.2|7290.7|7275.7|3
1721058600000|2024-07-15 15:50:00|7292.4|7277.4|7294.6|7279.6|7294.6|7279.6|7292.4|7277.4|4
1721058610000|2024-07-15 15:50:10|7294.7|7279.7|7294.6|7279.6|7294.7|7279.7|7294.6|7279.6|2
1721058630000|2024-07-15 15:50:30|||||||||1
1721058640000|2024-07-15 15:50:40|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|1
1721058670000|2024-07-15 15:51:10|7297.7|7282.7|7297.1|7282.1|7297.7|7282.7|7297.1|7282.1|30
1721058680000|2024-07-15 15:51:20|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|1
1721058690000|2024-07-15 15:51:30|||||||||1
1721058710000|2024-07-15 15:51:50|7295.3|7280.3|7296.7|7281.7|7296.7|7281.7|7295.3|7280.3|6
1721058740000|2024-07-15 15:52:20|7298.7|7283.7|7299.6|7284.6|7299.6|7284.6|7298.7|7283.7|7
1721058750000|2024-07-15 15:52:30|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|8
1721058770000|2024-07-15 15:52:50|7300.2|7285.2|7300.6|7285.6|7300.6|7285.6|7300.2|7285.2|32
1721058780000|2024-07-15 15:53:00|7302.2|7287.2|7301.6|7286.6|7303|7288|7301.6|7286.6|7
1721058790000|2024-07-15 15:53:10|7301.2|7286.2|7301|7286|7301.2|7286.2|7301|7286|0
1721058800000|2024-07-15 15:53:20|7301.5|7286.5|7301|7286|7301.5|7286.5|7301|7286|0
1721058810000|2024-07-15 15:53:30|7301.5|7286.5|7302|7287|7302|7287|7301.5|7286.5|3
1721058820000|2024-07-15 15:53:40|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|0
1721058830000|2024-07-15 15:53:50|7301.5|7286.5|7302.2|7287.2|7302.2|7287.2|7301.5|7286.5|2
1721058840000|2024-07-15 15:54:00|7302.1|7287.1|7300.6|7285.6|7302.1|7287.1|7300.6|7285.6|5
1721058850000|2024-07-15 15:54:10|7301.2|7286.2|7301.6|7286.6|7301.6|7286.6|7301.2|7286.2|2
1721058860000|2024-07-15 15:54:20|7301.5|7286.5|7301.6|7286.6|7304|7289|7301.2|7286.2|11
1721058870000|2024-07-15 15:54:30|7301.5|7286.5|7304.5|7289.5|7304.9|7289.9|7301.5|7286.5|1
1721058880000|2024-07-15 15:54:40|7304.9|7289.9|7305.1|7290.1|7305.1|7290.1|7304.9|7289.9|2
1721058890000|2024-07-15 15:54:50|7305.5|7290.5|7303.6|7288.6|7305.5|7290.5|7303.6|7288.6|6
1721058900000|2024-07-15 15:55:00|7304.5|7289.5|7300.9|7285.9|7304.5|7289.5|7300.9|7285.9|8
1721058910000|2024-07-15 15:55:10|||||||||4
1721058930000|2024-07-15 15:55:30|7301|7286|7301|7286|7301|7286|7300.5|7285.5|2
1721058940000|2024-07-15 15:55:40|||||||||1
1721058970000|2024-07-15 15:56:10|||||||||1
1721059000000|2024-07-15 15:56:40|7301.1|7286.1|7300.7|7285.7|7301.1|7286.1|7299.2|7284.2|18
1721059010000|2024-07-15 15:56:50|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1721059020000|2024-07-15 15:57:00|7301.6|7286.6|7300.7|7285.7|7301.6|7286.6|7300.7|7285.7|17
1721059030000|2024-07-15 15:57:10|7300|7285|7300.9|7285.9|7300.9|7285.9|7300|7285|1
1721059040000|2024-07-15 15:57:20|7301|7286|7299.6|7284.6|7301|7286|7299.6|7284.6|2
1721059070000|2024-07-15 15:57:50|||||||||1
1721059090000|2024-07-15 15:58:10|||||||||1
1721059100000|2024-07-15 15:58:20|||||||||2
1721059110000|2024-07-15 15:58:30|7299.2|7284.2|7298.7|7283.7|7299.2|7284.2|7298.7|7283.7|8
1721059120000|2024-07-15 15:58:40|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|0
1721059130000|2024-07-15 15:58:50|7298.7|7283.7|7299.5|7284.5|7299.5|7284.5|7298.6|7283.6|3
1721059140000|2024-07-15 15:59:00|7300|7285|7304.6|7289.6|7305.5|7290.5|7300|7285|7
1721059170000|2024-07-15 15:59:30|||||||||1
1721059180000|2024-07-15 15:59:40|7304.8|7289.8|7307.5|7292.5|7307.5|7292.5|7304.8|7289.8|2
1721059200000|2024-07-15 16:00:00|7307.6|7292.6|7307|7292|7307.6|7292.6|7306.6|7291.6|12
1721059210000|2024-07-15 16:00:10|7307.5|7292.5|7308|7293|7308|7293|7307.5|7292.5|3
1721059220000|2024-07-15 16:00:20|7308.1|7293.1|7308.5|7293.5|7308.5|7293.5|7307.1|7292.1|1
1721059240000|2024-07-15 16:00:40|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1721059250000|2024-07-15 16:00:50|7308.7|7293.7|7309.2|7294.2|7309.6|7294.6|7308.7|7293.7|4
1721059270000|2024-07-15 16:01:10|||||||||2
1721059290000|2024-07-15 16:01:30|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7308.7|7293.7|1
1721059300000|2024-07-15 16:01:40|7309.2|7294.2|7308.2|7293.2|7309.2|7294.2|7308.2|7293.2|9
1721059310000|2024-07-15 16:01:50|7306.6|7291.6|7306|7291|7307.2|7292.2|7305.7|7290.7|5
1721059320000|2024-07-15 16:02:00|7305.5|7290.5|7304.6|7289.6|7305.5|7290.5|7304.6|7289.6|1
1721059340000|2024-07-15 16:02:20|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|1
1721059350000|2024-07-15 16:02:30|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|6
1721059360000|2024-07-15 16:02:40|7302.7|7287.7|7303.2|7288.2|7303.2|7288.2|7302.7|7287.7|3
1721059370000|2024-07-15 16:02:50|7303.6|7288.6|7305|7290|7305|7290|7303.6|7288.6|1
1721059380000|2024-07-15 16:03:00|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|0
1721059400000|2024-07-15 16:03:20|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1721059410000|2024-07-15 16:03:30|||||||||10
1721059420000|2024-07-15 16:03:40|7304.7|7289.7|7306|7291|7306|7291|7304.7|7289.7|2
1721059430000|2024-07-15 16:03:50|7306.5|7291.5|7305.6|7290.6|7307.5|7292.5|7305.6|7290.6|3
1721059440000|2024-07-15 16:04:00|7305.2|7290.2|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|4
1721059450000|2024-07-15 16:04:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|0
1721059480000|2024-07-15 16:04:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|11
1721059490000|2024-07-15 16:04:50|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1721059500000|2024-07-15 16:05:00|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1721059520000|2024-07-15 16:05:20|7306.1|7291.1|7306.5|7291.5|7306.5|7291.5|7306.1|7291.1|3
1721059550000|2024-07-15 16:05:50|7307.4|7292.4|7307|7292|7307.4|7292.4|7307|7292|25
1721059560000|2024-07-15 16:06:00|||||||||1
1721059570000|2024-07-15 16:06:10|7307.4|7292.4|7307.5|7292.5|7307.5|7292.5|7307.4|7292.4|0
1721059620000|2024-07-15 16:07:00|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|10
1721059630000|2024-07-15 16:07:10|7307.5|7292.5|7306.6|7291.6|7307.5|7292.5|7306.6|7291.6|10
1721059640000|2024-07-15 16:07:20|7305.7|7290.7|7304.7|7289.7|7305.7|7290.7|7304.7|7289.7|2
1721059650000|2024-07-15 16:07:30|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|2
1721059670000|2024-07-15 16:07:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|10
1721059680000|2024-07-15 16:08:00|||||||||4
1721059710000|2024-07-15 16:08:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1721059760000|2024-07-15 16:09:20|||||||||1
1721059800000|2024-07-15 16:10:00|7305.5|7290.5|7306.5|7291.5|7306.5|7291.5|7305.5|7290.5|9
1721059810000|2024-07-15 16:10:10|||||||||2
1721059820000|2024-07-15 16:10:20|7306.6|7291.6|7307|7292|7307|7292|7306.6|7291.6|4
1721059850000|2024-07-15 16:10:50|||||||||7
1721059890000|2024-07-15 16:11:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1721059900000|2024-07-15 16:11:40|7302.3|7287.3|7303.7|7288.7|7303.7|7288.7|7301.8|7286.8|4
1721059910000|2024-07-15 16:11:50|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1721059960000|2024-07-15 16:12:40|||||||||1
1721059980000|2024-07-15 16:13:00|7301.8|7286.8|7302.8|7287.8|7302.8|7287.8|7301.4|7286.4|8
1721059990000|2024-07-15 16:13:10|7302.7|7287.7|7302.3|7287.3|7302.7|7287.7|7302.3|7287.3|2
1721060000000|2024-07-15 16:13:20|7301.3|7286.3|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|2
1721060010000|2024-07-15 16:13:30|||||||||7
1721060020000|2024-07-15 16:13:40|7301|7286|7301|7286|7301|7286|7301|7286|1
1721060030000|2024-07-15 16:13:50|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|4
1721060040000|2024-07-15 16:14:00|7301.3|7286.3|7300.8|7285.8|7301.3|7286.3|7299|7284|30
1721060050000|2024-07-15 16:14:10|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|0
1721060070000|2024-07-15 16:14:30|||||||||1
1721060100000|2024-07-15 16:15:00|||||||||1
1721060110000|2024-07-15 16:15:10|7301.7|7286.7|7301.8|7286.8|7301.8|7286.8|7301.7|7286.7|9
1721060130000|2024-07-15 16:15:30|7301.4|7286.4|7301.3|7286.3|7301.4|7286.4|7301.3|7286.3|0
1721060140000|2024-07-15 16:15:40|||||||||1
1721060170000|2024-07-15 16:16:10|||||||||1
1721060180000|2024-07-15 16:16:20|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|9
1721060190000|2024-07-15 16:16:30|7299.8|7284.8|7299.3|7284.3|7299.8|7284.8|7299.3|7284.3|2
1721060200000|2024-07-15 16:16:40|||||||||2
1721060210000|2024-07-15 16:16:50|7299.5|7284.5|7299.3|7284.3|7299.5|7284.5|7299.3|7284.3|9
1721060220000|2024-07-15 16:17:00|7298.9|7283.9|7294.6|7279.6|7298.9|7283.9|7294.6|7279.6|12
1721060230000|2024-07-15 16:17:10|||||||||6
1721060240000|2024-07-15 16:17:20|7295.9|7280.9|7295.5|7280.5|7295.9|7280.9|7295.5|7280.5|9
1721060250000|2024-07-15 16:17:30|||||||||1
1721060260000|2024-07-15 16:17:40|7295.9|7280.9|7294.4|7279.4|7295.9|7280.9|7293.8|7278.8|12
1721060270000|2024-07-15 16:17:50|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|4
1721060280000|2024-07-15 16:18:00|||||||||3
1721060290000|2024-07-15 16:18:10|7295.9|7280.9|7296.8|7281.8|7296.8|7281.8|7295.9|7280.9|9
1721060300000|2024-07-15 16:18:20|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1721060310000|2024-07-15 16:18:30|7297.3|7282.3|7296.8|7281.8|7297.3|7282.3|7296.8|7281.8|6
1721060330000|2024-07-15 16:18:50|7296|7281|7296.4|7281.4|7296.4|7281.4|7296|7281|6
1721060350000|2024-07-15 16:19:10|7296|7281|7295.9|7280.9|7296|7281|7295.9|7280.9|1
1721060360000|2024-07-15 16:19:20|7295.4|7280.4|7298.2|7283.2|7298.2|7283.2|7295.4|7280.4|5
1721060370000|2024-07-15 16:19:30|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|0
1721060380000|2024-07-15 16:19:40|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|1
1721060390000|2024-07-15 16:19:50|7297.9|7282.9|7297|7282|7297.9|7282.9|7297|7282|5
1721060400000|2024-07-15 16:20:00|7296.5|7281.5|7295.5|7280.5|7296.5|7281.5|7295.5|7280.5|6
1721060410000|2024-07-15 16:20:10|||||||||2
1721060420000|2024-07-15 16:20:20|7295.9|7280.9|7296|7281|7296|7281|7295.9|7280.9|2
1721060430000|2024-07-15 16:20:30|7296.5|7281.5|7295.5|7280.5|7296.5|7281.5|7295.2|7280.2|7
1721060440000|2024-07-15 16:20:40|7294.7|7279.7|7294.6|7279.6|7294.7|7279.7|7294.6|7279.6|0
1721060460000|2024-07-15 16:21:00|||||||||1
1721060500000|2024-07-15 16:21:40|7294.5|7279.5|7287|7272|7294.6|7279.6|7287|7272|24
1721060510000|2024-07-15 16:21:50|7286.5|7271.5|7285.9|7270.9|7286.5|7271.5|7285.9|7270.9|7
1721060520000|2024-07-15 16:22:00|7285.5|7270.5|7285.9|7270.9|7285.9|7270.9|7285|7270|12
1721060540000|2024-07-15 16:22:20|7285.5|7270.5|7282|7267|7285.5|7270.5|7282|7267|5
1721060550000|2024-07-15 16:22:30|7282.4|7267.4|7283.9|7268.9|7283.9|7268.9|7282.4|7267.4|26
1721060560000|2024-07-15 16:22:40|7283.4|7268.4|7283.8|7268.8|7283.8|7268.8|7283.4|7268.4|3
1721060570000|2024-07-15 16:22:50|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|1
1721060580000|2024-07-15 16:23:00|7286.2|7271.2|7282|7267|7287.3|7272.3|7282|7267|20
1721060590000|2024-07-15 16:23:10|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.1|7266.1|4
1721060600000|2024-07-15 16:23:20|7282|7267|7281.5|7266.5|7282|7267|7281.5|7266.5|4
1721060610000|2024-07-15 16:23:30|7281.1|7266.1|7281|7266|7281.1|7266.1|7281|7266|1
1721060620000|2024-07-15 16:23:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1721060640000|2024-07-15 16:24:00|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1721060650000|2024-07-15 16:24:10|7280|7265|7278.2|7263.2|7280|7265|7278.2|7263.2|7
1721060660000|2024-07-15 16:24:20|||||||||3
1721060680000|2024-07-15 16:24:40|7278.6|7263.6|7276.5|7261.5|7278.6|7263.6|7276.5|7261.5|11
1721060700000|2024-07-15 16:25:00|7277.3|7262.3|7275.6|7260.6|7278.3|7263.3|7275.6|7260.6|8
1721060710000|2024-07-15 16:25:10|7275|7260|7275.1|7260.1|7275.5|7260.5|7274.7|7259.7|5
1721060720000|2024-07-15 16:25:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|10
1721060730000|2024-07-15 16:25:30|7272.6|7257.6|7272.5|7257.5|7274.5|7259.5|7272.5|7257.5|23
1721060740000|2024-07-15 16:25:40|7272|7257|7271.6|7256.6|7272|7257|7271.6|7256.6|3
1721060750000|2024-07-15 16:25:50|7271.7|7256.7|7270.5|7255.5|7272.1|7257.1|7270.5|7255.5|5
1721060760000|2024-07-15 16:26:00|7272|7257|7272|7257|7272.4|7257.4|7272|7257|6
1721060770000|2024-07-15 16:26:10|7271.4|7256.4|7271|7256|7271.4|7256.4|7271|7256|1
1721060780000|2024-07-15 16:26:20|||||||||3
1721060790000|2024-07-15 16:26:30|||||||||2
1721060800000|2024-07-15 16:26:40|7273|7258|7275.9|7260.9|7275.9|7260.9|7273|7258|4
1721060820000|2024-07-15 16:27:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|1
1721060840000|2024-07-15 16:27:20|7273|7258|7274|7259|7274|7259|7273|7258|24
1721060850000|2024-07-15 16:27:30|7275.6|7260.6|7276|7261|7276|7261|7275.1|7260.1|7
1721060870000|2024-07-15 16:27:50|7275|7260|7275.5|7260.5|7275.5|7260.5|7275|7260|4
1721060880000|2024-07-15 16:28:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1721060890000|2024-07-15 16:28:10|7275|7260|7275|7260|7275.6|7260.6|7275|7260|7
1721060900000|2024-07-15 16:28:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|5
1721060910000|2024-07-15 16:28:30|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|1
1721060930000|2024-07-15 16:28:50|7275|7260|7275|7260|7275|7260|7275|7260|1
1721060940000|2024-07-15 16:29:00|7274.5|7259.5|7272.4|7257.4|7274.5|7259.5|7270.3|7255.3|22
1721060950000|2024-07-15 16:29:10|7272.8|7257.8|7272.6|7257.6|7272.8|7257.8|7272.6|7257.6|1
1721060960000|2024-07-15 16:29:20|7272.5|7257.5|7271.1|7256.1|7272.5|7257.5|7270.6|7255.6|13
1721060970000|2024-07-15 16:29:30|7270.7|7255.7|7271.1|7256.1|7271.1|7256.1|7270.7|7255.7|0
1721060980000|2024-07-15 16:29:40|||||||||1
1721061000000|2024-07-15 16:30:00|7272|7257|7276.7|7261.7|7276.7|7261.7|7272|7257|9
1721061010000|2024-07-15 16:30:10|7277.1|7262.1|7277.7|7262.7|7277.7|7262.7|7277.1|7262.1|2
1721061020000|2024-07-15 16:30:20|7277.6|7262.6|7280.8|7265.8|7280.8|7265.8|7277.6|7262.6|4
1721061030000|2024-07-15 16:30:30|7281.3|7266.3|7282.1|7267.1|7282.1|7267.1|7280.8|7265.8|6
1721061040000|2024-07-15 16:30:40|7282|7267|7284.3|7269.3|7284.3|7269.3|7281.9|7266.9|4
1721061050000|2024-07-15 16:30:50|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1721061060000|2024-07-15 16:31:00|7285.3|7270.3|7282.1|7267.1|7285.3|7270.3|7282.1|7267.1|2
1721061070000|2024-07-15 16:31:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1721061090000|2024-07-15 16:31:30|7280.5|7265.5|7278.1|7263.1|7281.4|7266.4|7277.7|7262.7|6
1721061100000|2024-07-15 16:31:40|7278.4|7263.4|7280.1|7265.1|7280.5|7265.5|7278.4|7263.4|6
1721061110000|2024-07-15 16:31:50|7279.5|7264.5|7278.6|7263.6|7279.5|7264.5|7278.6|7263.6|5
1721061120000|2024-07-15 16:32:00|7278.5|7263.5|7279.4|7264.4|7279.5|7264.5|7278.5|7263.5|8
1721061140000|2024-07-15 16:32:20|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|6
1721061150000|2024-07-15 16:32:30|7279.1|7264.1|7274.3|7259.3|7279.5|7264.5|7274.3|7259.3|5
1721061160000|2024-07-15 16:32:40|7273.8|7258.8|7274.2|7259.2|7274.2|7259.2|7273.3|7258.3|4
1721061170000|2024-07-15 16:32:50|7274.6|7259.6|7275.3|7260.3|7275.3|7260.3|7274.6|7259.6|4
1721061190000|2024-07-15 16:33:10|7276.3|7261.3|7275.1|7260.1|7276.3|7261.3|7275.1|7260.1|3
1721061200000|2024-07-15 16:33:20|7274.2|7259.2|7274.6|7259.6|7274.6|7259.6|7274.2|7259.2|2
1721061210000|2024-07-15 16:33:30|7274.7|7259.7|7274.8|7259.8|7274.8|7259.8|7274.2|7259.2|5
1721061220000|2024-07-15 16:33:40|7275.2|7260.2|7275.3|7260.3|7275.3|7260.3|7275.2|7260.2|0
1721061230000|2024-07-15 16:33:50|7276.7|7261.7|7275.8|7260.8|7276.7|7261.7|7275.8|7260.8|8
1721061240000|2024-07-15 16:34:00|7276.6|7261.6|7276.2|7261.2|7276.6|7261.6|7276.2|7261.2|4
1721061250000|2024-07-15 16:34:10|||||||||1
1721061260000|2024-07-15 16:34:20|||||||||105
1721061270000|2024-07-15 16:34:30|7275.8|7260.8|7274.8|7259.8|7275.8|7260.8|7274.8|7259.8|4
1721061290000|2024-07-15 16:34:50|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|2
1721061300000|2024-07-15 16:35:00|7274.8|7259.8|7276.2|7261.2|7276.2|7261.2|7274.8|7259.8|1
1721061310000|2024-07-15 16:35:10|7276.4|7261.4|7277.7|7262.7|7277.7|7262.7|7276.4|7261.4|11
1721061320000|2024-07-15 16:35:20|7278.3|7263.3|7277.8|7262.8|7278.7|7263.7|7277.8|7262.8|11
1721061330000|2024-07-15 16:35:30|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|3
1721061340000|2024-07-15 16:35:40|7277.8|7262.8|7275.2|7260.2|7277.8|7262.8|7275.2|7260.2|7
1721061360000|2024-07-15 16:36:00|7274.7|7259.7|7274.1|7259.1|7274.7|7259.7|7274.1|7259.1|4
1721061370000|2024-07-15 16:36:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|1
1721061390000|2024-07-15 16:36:30|7273.7|7258.7|7274.1|7259.1|7274.1|7259.1|7273.7|7258.7|3
1721061400000|2024-07-15 16:36:40|7273.7|7258.7|7273.2|7258.2|7273.7|7258.7|7273.2|7258.2|2
1721061410000|2024-07-15 16:36:50|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|9
1721061420000|2024-07-15 16:37:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|1
1721061430000|2024-07-15 16:37:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1721061440000|2024-07-15 16:37:20|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|1
1721061450000|2024-07-15 16:37:30|7274.3|7259.3|7274.7|7259.7|7274.7|7259.7|7274.3|7259.3|5
1721061460000|2024-07-15 16:37:40|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7274.3|7259.3|5
1721061470000|2024-07-15 16:37:50|7275.2|7260.2|7274.7|7259.7|7275.2|7260.2|7274.7|7259.7|16
1721061480000|2024-07-15 16:38:00|7274.6|7259.6|7274.7|7259.7|7274.7|7259.7|7274.2|7259.2|1
1721061490000|2024-07-15 16:38:10|7274.3|7259.3|7275.3|7260.3|7275.3|7260.3|7274.3|7259.3|5
1721061500000|2024-07-15 16:38:20|||||||||1
1721061510000|2024-07-15 16:38:30|7276.1|7261.1|7276.7|7261.7|7276.7|7261.7|7275.7|7260.7|6
1721061520000|2024-07-15 16:38:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|2
1721061530000|2024-07-15 16:38:50|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.3|7262.3|22
1721061540000|2024-07-15 16:39:00|||||||||1
1721061550000|2024-07-15 16:39:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1721061570000|2024-07-15 16:39:30|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|1
1721061580000|2024-07-15 16:39:40|||||||||1
1721061600000|2024-07-15 16:40:00|7275.6|7260.6|7276.6|7261.6|7276.6|7261.6|7275.6|7260.6|3
1721061610000|2024-07-15 16:40:10|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|4
1721061620000|2024-07-15 16:40:20|7273.8|7258.8|7273.7|7258.7|7273.8|7258.8|7273.7|7258.7|2
1721061640000|2024-07-15 16:40:40|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|3
1721061650000|2024-07-15 16:40:50|||||||||1
1721061660000|2024-07-15 16:41:00|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|2
1721061670000|2024-07-15 16:41:10|||||||||1
1721061680000|2024-07-15 16:41:20|||||||||1
1721061700000|2024-07-15 16:41:40|7275.8|7260.8|7278.3|7263.3|7278.3|7263.3|7275.8|7260.8|10
1721061710000|2024-07-15 16:41:50|7278.2|7263.2|7277.7|7262.7|7278.6|7263.6|7276.8|7261.8|13
1721061720000|2024-07-15 16:42:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1721061730000|2024-07-15 16:42:10|7277.2|7262.2|7277.3|7262.3|7277.3|7262.3|7276.8|7261.8|3
1721061740000|2024-07-15 16:42:20|7276.9|7261.9|7277.6|7262.6|7277.6|7262.6|7276.7|7261.7|3
1721061750000|2024-07-15 16:42:30|7277.2|7262.2|7275.1|7260.1|7277.2|7262.2|7275.1|7260.1|4
1721061770000|2024-07-15 16:42:50|7273.8|7258.8|7273.3|7258.3|7273.8|7258.8|7272.8|7257.8|3
1721061780000|2024-07-15 16:43:00|||||||||7
1721061800000|2024-07-15 16:43:20|7273.7|7258.7|7270.8|7255.8|7273.7|7258.7|7270.8|7255.8|14
1721061810000|2024-07-15 16:43:30|||||||||2
1721061820000|2024-07-15 16:43:40|7270.3|7255.3|7268.1|7253.1|7270.6|7255.6|7268.1|7253.1|11
1721061830000|2024-07-15 16:43:50|7267.4|7252.4|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|0
1721061840000|2024-07-15 16:44:00|7267.3|7252.3|7266.2|7251.2|7269.1|7254.1|7266.2|7251.2|38
1721061850000|2024-07-15 16:44:10|7266.1|7251.1|7264.6|7249.6|7266.1|7251.1|7262.8|7247.8|17
1721061860000|2024-07-15 16:44:20|7264.1|7249.1|7262.3|7247.3|7264.1|7249.1|7262.3|7247.3|4
1721061870000|2024-07-15 16:44:30|7262.4|7247.4|7264.2|7249.2|7264.2|7249.2|7262.4|7247.4|4
1721061880000|2024-07-15 16:44:40|7265.2|7250.2|7268|7253|7268|7253|7265.2|7250.2|12
1721061890000|2024-07-15 16:44:50|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|2
1721061900000|2024-07-15 16:45:00|7266.1|7251.1|7266.6|7251.6|7266.6|7251.6|7266.1|7251.1|0
1721061920000|2024-07-15 16:45:20|7269.9|7254.9|7271|7256|7271|7256|7269.9|7254.9|23
1721061930000|2024-07-15 16:45:30|7271.4|7256.4|7269.6|7254.6|7271.4|7256.4|7269.6|7254.6|5
1721061960000|2024-07-15 16:46:00|7269.4|7254.4|7271.6|7256.6|7271.6|7256.6|7269.4|7254.4|21
1721061970000|2024-07-15 16:46:10|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1721061980000|2024-07-15 16:46:20|7271.6|7256.6|7272.4|7257.4|7273.3|7258.3|7271.6|7256.6|33
1721061990000|2024-07-15 16:46:30|||||||||5
1721062000000|2024-07-15 16:46:40|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1721062020000|2024-07-15 16:47:00|7273.3|7258.3|7272.8|7257.8|7273.3|7258.3|7272.8|7257.8|3
1721062030000|2024-07-15 16:47:10|7272.9|7257.9|7272.4|7257.4|7272.9|7257.9|7272.4|7257.4|4
1721062040000|2024-07-15 16:47:20|7271.9|7256.9|7274|7259|7274|7259|7271.9|7256.9|8
1721062050000|2024-07-15 16:47:30|7273.5|7258.5|7273.9|7258.9|7273.9|7258.9|7273.5|7258.5|0
1721062060000|2024-07-15 16:47:40|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|2
1721062080000|2024-07-15 16:48:00|||||||||1
1721062100000|2024-07-15 16:48:20|7273.7|7258.7|7274|7259|7274.4|7259.4|7273.7|7258.7|2
1721062110000|2024-07-15 16:48:30|7274.1|7259.1|7275.4|7260.4|7275.4|7260.4|7273.6|7258.6|14
1721062140000|2024-07-15 16:49:00|||||||||2
1721062160000|2024-07-15 16:49:20|||||||||2
1721062170000|2024-07-15 16:49:30|7275.5|7260.5|7277.5|7262.5|7277.5|7262.5|7275.5|7260.5|9
1721062190000|2024-07-15 16:49:50|7277.4|7262.4|7275.7|7260.7|7277.4|7262.4|7275.7|7260.7|5
1721062200000|2024-07-15 16:50:00|7275.6|7260.6|7275.1|7260.1|7275.6|7260.6|7275.1|7260.1|4
1721062210000|2024-07-15 16:50:10|7274.6|7259.6|7274.5|7259.5|7274.6|7259.6|7274.5|7259.5|0
1721062220000|2024-07-15 16:50:20|7274.1|7259.1|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|4
1721062230000|2024-07-15 16:50:30|7274.5|7259.5|7274.6|7259.6|7274.6|7259.6|7274.5|7259.5|10
1721062240000|2024-07-15 16:50:40|7275.4|7260.4|7274.6|7259.6|7275.4|7260.4|7274.6|7259.6|7
1721062250000|2024-07-15 16:50:50|7275.1|7260.1|7275.9|7260.9|7275.9|7260.9|7275.1|7260.1|1
1721062260000|2024-07-15 16:51:00|7275.5|7260.5|7275.9|7260.9|7275.9|7260.9|7275.5|7260.5|0
1721062270000|2024-07-15 16:51:10|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|1
1721062280000|2024-07-15 16:51:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1721062290000|2024-07-15 16:51:30|7275.9|7260.9|7276.1|7261.1|7276.1|7261.1|7275.5|7260.5|5
1721062300000|2024-07-15 16:51:40|7272.8|7257.8|7270.3|7255.3|7272.8|7257.8|7270.3|7255.3|15
1721062310000|2024-07-15 16:51:50|||||||||6
1721062320000|2024-07-15 16:52:00|||||||||2
1721062330000|2024-07-15 16:52:10|7270.7|7255.7|7267.9|7252.9|7270.7|7255.7|7267.9|7252.9|9
1721062340000|2024-07-15 16:52:20|7267.4|7252.4|7266.4|7251.4|7267.4|7252.4|7266.4|7251.4|2
1721062350000|2024-07-15 16:52:30|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|2
1721062370000|2024-07-15 16:52:50|||||||||1
1721062390000|2024-07-15 16:53:10|7266|7251|7266.2|7251.2|7266.2|7251.2|7265.9|7250.9|7
1721062400000|2024-07-15 16:53:20|||||||||1
1721062410000|2024-07-15 16:53:30|7266|7251|7265.1|7250.1|7266|7251|7265.1|7250.1|0
1721062420000|2024-07-15 16:53:40|||||||||7
1721062440000|2024-07-15 16:54:00|7265.2|7250.2|7264.2|7249.2|7265.2|7250.2|7264.1|7249.1|6
1721062450000|2024-07-15 16:54:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|2
1721062460000|2024-07-15 16:54:20|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1721062470000|2024-07-15 16:54:30|7262.9|7247.9|7263.8|7248.8|7263.8|7248.8|7262.4|7247.4|3
1721062480000|2024-07-15 16:54:40|7264.8|7249.8|7265.8|7250.8|7265.8|7250.8|7264.4|7249.4|2
1721062490000|2024-07-15 16:54:50|7266.2|7251.2|7265.8|7250.8|7266.4|7251.4|7265.8|7250.8|1
1721062500000|2024-07-15 16:55:00|7265.9|7250.9|7264.4|7249.4|7265.9|7250.9|7264.4|7249.4|2
1721062510000|2024-07-15 16:55:10|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.4|7249.4|5
1721062520000|2024-07-15 16:55:20|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1721062540000|2024-07-15 16:55:40|||||||||1
1721062550000|2024-07-15 16:55:50|||||||||3
1721062560000|2024-07-15 16:56:00|7265.4|7250.4|7264.8|7249.8|7265.4|7250.4|7263.9|7248.9|4
1721062570000|2024-07-15 16:56:10|7264.9|7249.9|7263.9|7248.9|7264.9|7249.9|7263.9|7248.9|0
1721062580000|2024-07-15 16:56:20|7263.8|7248.8|7265.4|7250.4|7266.1|7251.1|7263.3|7248.3|8
1721062590000|2024-07-15 16:56:30|7265.3|7250.3|7265.7|7250.7|7266.1|7251.1|7265.3|7250.3|1
1721062610000|2024-07-15 16:56:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|1
1721062620000|2024-07-15 16:57:00|7264.2|7249.2|7265.1|7250.1|7265.1|7250.1|7263.8|7248.8|2
1721062640000|2024-07-15 16:57:20|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|1
1721062650000|2024-07-15 16:57:30|||||||||1
1721062680000|2024-07-15 16:58:00|||||||||1
1721062720000|2024-07-15 16:58:40|7266.5|7251.5|7266.3|7251.3|7267.1|7252.1|7266.3|7251.3|4
1721062730000|2024-07-15 16:58:50|7266.7|7251.7|7268.1|7253.1|7268.1|7253.1|7266.7|7251.7|1
1721062740000|2024-07-15 16:59:00|7265.7|7250.7|7265.3|7250.3|7265.7|7250.7|7265.3|7250.3|2
1721062750000|2024-07-15 16:59:10|7265.7|7250.7|7263.8|7248.8|7265.7|7250.7|7263.4|7248.4|10
1721062760000|2024-07-15 16:59:20|7263.7|7248.7|7263.4|7248.4|7263.8|7248.8|7263.3|7248.3|6
1721062770000|2024-07-15 16:59:30|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|5
1721062780000|2024-07-15 16:59:40|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1721062800000|2024-07-15 17:00:00|7263.9|7248.9|7263.4|7248.4|7263.9|7248.9|7263.4|7248.4|1
1721062810000|2024-07-15 17:00:10|7262.8|7247.8|7263.8|7248.8|7264.2|7249.2|7262.8|7247.8|2
1721062830000|2024-07-15 17:00:30|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|1
1721062840000|2024-07-15 17:00:40|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1721062860000|2024-07-15 17:01:00|7262.8|7247.8|7261.3|7246.3|7262.8|7247.8|7261.3|7246.3|4
1721062870000|2024-07-15 17:01:10|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|2
1721062880000|2024-07-15 17:01:20|7261.3|7246.3|7261.2|7246.2|7261.3|7246.3|7260.8|7245.8|6
1721062890000|2024-07-15 17:01:30|7261.3|7246.3|7261.8|7246.8|7262.6|7247.6|7261.3|7246.3|2
1721062900000|2024-07-15 17:01:40|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721062910000|2024-07-15 17:01:50|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1721062920000|2024-07-15 17:02:00|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1721062930000|2024-07-15 17:02:10|||||||||1
1721062940000|2024-07-15 17:02:20|7259.9|7244.9|7261.4|7246.4|7261.4|7246.4|7259.9|7244.9|5
1721062950000|2024-07-15 17:02:30|7262.7|7247.7|7265.4|7250.4|7265.4|7250.4|7262.7|7247.7|13
1721062960000|2024-07-15 17:02:40|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1721062970000|2024-07-15 17:02:50|||||||||1
1721062980000|2024-07-15 17:03:00|7264.5|7249.5|7266.8|7251.8|7266.9|7251.9|7264.5|7249.5|33
1721062990000|2024-07-15 17:03:10|7264.6|7249.6|7262.9|7247.9|7264.6|7249.6|7262.9|7247.9|1
1721063000000|2024-07-15 17:03:20|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|2
1721063020000|2024-07-15 17:03:40|||||||||1
1721063040000|2024-07-15 17:04:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|4
1721063050000|2024-07-15 17:04:10|||||||||1
1721063080000|2024-07-15 17:04:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|2
1721063100000|2024-07-15 17:05:00|7261|7246|7262.5|7247.5|7262.6|7247.6|7261|7246|15
1721063110000|2024-07-15 17:05:10|7262.9|7247.9|7264.4|7249.4|7264.7|7249.7|7262.6|7247.6|9
1721063120000|2024-07-15 17:05:20|7266.4|7251.4|7265.5|7250.5|7266.4|7251.4|7265.5|7250.5|1
1721063130000|2024-07-15 17:05:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|11
1721063140000|2024-07-15 17:05:40|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1721063150000|2024-07-15 17:05:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1721063180000|2024-07-15 17:06:20|7266.4|7251.4|7265.9|7250.9|7266.4|7251.4|7265.1|7250.1|2
1721063190000|2024-07-15 17:06:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1721063200000|2024-07-15 17:06:40|||||||||1
1721063220000|2024-07-15 17:07:00|7264.1|7249.1|7265|7250|7265|7250|7264.1|7249.1|1
1721063240000|2024-07-15 17:07:20|||||||||1
1721063250000|2024-07-15 17:07:30|7265.1|7250.1|7268.9|7253.9|7269.8|7254.8|7265.1|7250.1|38
1721063260000|2024-07-15 17:07:40|||||||||1
1721063290000|2024-07-15 17:08:10|||||||||1
1721063300000|2024-07-15 17:08:20|||||||||1
1721063310000|2024-07-15 17:08:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1721063330000|2024-07-15 17:08:50|||||||||2
1721063340000|2024-07-15 17:09:00|7267|7252|7265.9|7250.9|7267|7252|7265.5|7250.5|4
1721063350000|2024-07-15 17:09:10|7265.6|7250.6|7266.4|7251.4|7266.4|7251.4|7265.6|7250.6|1
1721063370000|2024-07-15 17:09:30|7266.9|7251.9|7267.4|7252.4|7267.4|7252.4|7266.4|7251.4|4
1721063380000|2024-07-15 17:09:40|7267.9|7252.9|7269.4|7254.4|7269.4|7254.4|7267.9|7252.9|2
1721063390000|2024-07-15 17:09:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|3
1721063410000|2024-07-15 17:10:10|7267.5|7252.5|7266.7|7251.7|7267.5|7252.5|7266.7|7251.7|2
1721063430000|2024-07-15 17:10:30|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1721063460000|2024-07-15 17:11:00|7265.9|7250.9|7266.4|7251.4|7266.4|7251.4|7265.9|7250.9|3
1721063500000|2024-07-15 17:11:40|7268.9|7253.9|7268.4|7253.4|7269.3|7254.3|7268|7253|2
1721063510000|2024-07-15 17:11:50|7268|7253|7268.1|7253.1|7268.1|7253.1|7267.4|7252.4|5
1721063520000|2024-07-15 17:12:00|7268|7253|7268|7253|7268|7253|7268|7253|0
1721063530000|2024-07-15 17:12:10|7267.4|7252.4|7265.6|7250.6|7267.4|7252.4|7265.6|7250.6|15
1721063540000|2024-07-15 17:12:20|||||||||1
1721063560000|2024-07-15 17:12:40|7265.2|7250.2|7264.6|7249.6|7265.4|7250.4|7264.6|7249.6|1
1721063570000|2024-07-15 17:12:50|7265|7250|7265.6|7250.6|7265.6|7250.6|7265|7250|2
1721063580000|2024-07-15 17:13:00|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|3
1721063620000|2024-07-15 17:13:40|||||||||1
1721063630000|2024-07-15 17:13:50|7266|7251|7265.2|7250.2|7266|7251|7265.2|7250.2|5
1721063640000|2024-07-15 17:14:00|7265|7250|7268.3|7253.3|7268.3|7253.3|7265|7250|23
1721063660000|2024-07-15 17:14:20|7267|7252|7267|7252|7267|7252|7267|7252|1
1721063690000|2024-07-15 17:14:50|7266.6|7251.6|7266.4|7251.4|7266.6|7251.6|7266.4|7251.4|0
1721063730000|2024-07-15 17:15:30|||||||||5
1721063760000|2024-07-15 17:16:00|7265.9|7250.9|7268.4|7253.4|7268.9|7253.9|7265.9|7250.9|3
1721063770000|2024-07-15 17:16:10|7267.9|7252.9|7268.9|7253.9|7269.3|7254.3|7267.9|7252.9|4
1721063780000|2024-07-15 17:16:20|||||||||1
1721063790000|2024-07-15 17:16:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|10
1721063800000|2024-07-15 17:16:40|7267.7|7252.7|7268.1|7253.1|7268.5|7253.5|7267.7|7252.7|4
1721063820000|2024-07-15 17:17:00|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1721063830000|2024-07-15 17:17:10|7267.6|7252.6|7271.5|7256.5|7272.4|7257.4|7267.6|7252.6|3
1721063840000|2024-07-15 17:17:20|||||||||1
1721063850000|2024-07-15 17:17:30|7271.6|7256.6|7272.4|7257.4|7272.4|7257.4|7271.6|7256.6|1
1721063860000|2024-07-15 17:17:40|7272.5|7257.5|7271.6|7256.6|7272.5|7257.5|7271.6|7256.6|2
1721063870000|2024-07-15 17:17:50|||||||||1
1721063890000|2024-07-15 17:18:10|7271.2|7256.2|7270|7255|7271.2|7256.2|7270|7255|2
1721063900000|2024-07-15 17:18:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|4
1721063930000|2024-07-15 17:18:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|3
1721063940000|2024-07-15 17:19:00|7271.4|7256.4|7271|7256|7271.4|7256.4|7271|7256|15
1721063950000|2024-07-15 17:19:10|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1721063980000|2024-07-15 17:19:40|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|2
1721063990000|2024-07-15 17:19:50|||||||||1
1721064000000|2024-07-15 17:20:00|||||||||1
1721064010000|2024-07-15 17:20:10|7271.9|7256.9|7272.4|7257.4|7272.8|7257.8|7271.9|7256.9|9
1721064030000|2024-07-15 17:20:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1721064040000|2024-07-15 17:20:40|7272.7|7257.7|7272.4|7257.4|7272.8|7257.8|7272.4|7257.4|13
1721064050000|2024-07-15 17:20:50|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|1
1721064060000|2024-07-15 17:21:00|||||||||1
1721064080000|2024-07-15 17:21:20|||||||||4
1721064090000|2024-07-15 17:21:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|2
1721064100000|2024-07-15 17:21:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|6
1721064120000|2024-07-15 17:22:00|7272.3|7257.3|7271.8|7256.8|7272.3|7257.3|7271.8|7256.8|1
1721064150000|2024-07-15 17:22:30|7271.9|7256.9|7271.8|7256.8|7272.3|7257.3|7270.9|7255.9|3
1721064160000|2024-07-15 17:22:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|1
1721064200000|2024-07-15 17:23:20|7271.9|7256.9|7272.4|7257.4|7272.8|7257.8|7271.9|7256.9|4
1721064220000|2024-07-15 17:23:40|7272.3|7257.3|7273.2|7258.2|7273.2|7258.2|7272.3|7257.3|3
1721064230000|2024-07-15 17:23:50|7275.2|7260.2|7273.3|7258.3|7275.2|7260.2|7273|7258|21
1721064280000|2024-07-15 17:24:40|7273.8|7258.8|7273.3|7258.3|7273.8|7258.8|7273.3|7258.3|2
1721064300000|2024-07-15 17:25:00|7272.9|7257.9|7272.4|7257.4|7272.9|7257.9|7272.4|7257.4|4
1721064310000|2024-07-15 17:25:10|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|1
1721064330000|2024-07-15 17:25:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1721064350000|2024-07-15 17:25:50|7272.5|7257.5|7273.4|7258.4|7273.4|7258.4|7272.5|7257.5|1
1721064360000|2024-07-15 17:26:00|||||||||1
1721064400000|2024-07-15 17:26:40|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7
1721064410000|2024-07-15 17:26:50|7277.4|7262.4|7277.2|7262.2|7277.4|7262.4|7277.2|7262.2|1
1721064430000|2024-07-15 17:27:10|||||||||1
1721064460000|2024-07-15 17:27:40|||||||||1
1721064480000|2024-07-15 17:28:00|7277.3|7262.3|7275|7260|7277.3|7262.3|7275|7260|7
1721064490000|2024-07-15 17:28:10|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1721064520000|2024-07-15 17:28:40|7275.9|7260.9|7275.4|7260.4|7276.3|7261.3|7275.4|7260.4|6
1721064530000|2024-07-15 17:28:50|7275.3|7260.3|7274.9|7259.9|7275.3|7260.3|7274.9|7259.9|1
1721064540000|2024-07-15 17:29:00|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1721064550000|2024-07-15 17:29:10|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1721064570000|2024-07-15 17:29:30|7276.5|7261.5|7276.4|7261.4|7276.8|7261.8|7276.4|7261.4|23
1721064590000|2024-07-15 17:29:50|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|22
1721064600000|2024-07-15 17:30:00|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1721064610000|2024-07-15 17:30:10|7279.8|7264.8|7280.2|7265.2|7280.2|7265.2|7279.8|7264.8|7
1721064640000|2024-07-15 17:30:40|7279.2|7264.2|7279.3|7264.3|7279.3|7264.3|7279.2|7264.2|1
1721064670000|2024-07-15 17:31:10|7278.9|7263.9|7276.8|7261.8|7278.9|7263.9|7276.8|7261.8|1
1721064680000|2024-07-15 17:31:20|7277.2|7262.2|7278.7|7263.7|7278.7|7263.7|7277.2|7262.2|2
1721064690000|2024-07-15 17:31:30|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1721064700000|2024-07-15 17:31:40|7278.4|7263.4|7278.7|7263.7|7278.7|7263.7|7278.3|7263.3|0
1721064710000|2024-07-15 17:31:50|7278.3|7263.3|7278.7|7263.7|7278.7|7263.7|7278.3|7263.3|24
1721064750000|2024-07-15 17:32:30|7279.2|7264.2|7279.7|7264.7|7280.2|7265.2|7279.2|7264.2|38
1721064760000|2024-07-15 17:32:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|22
1721064770000|2024-07-15 17:32:50|7276.2|7261.2|7277.5|7262.5|7277.5|7262.5|7276.2|7261.2|4
1721064780000|2024-07-15 17:33:00|7278.6|7263.6|7277.7|7262.7|7278.6|7263.6|7277.7|7262.7|1
1721064790000|2024-07-15 17:33:10|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|2
1721064810000|2024-07-15 17:33:30|7276.2|7261.2|7275.7|7260.7|7276.2|7261.2|7275.7|7260.7|4
1721064830000|2024-07-15 17:33:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1721064840000|2024-07-15 17:34:00|7273.9|7258.9|7275.7|7260.7|7275.7|7260.7|7273.9|7258.9|13
1721064850000|2024-07-15 17:34:10|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|5
1721064860000|2024-07-15 17:34:20|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1721064870000|2024-07-15 17:34:30|7275.2|7260.2|7275.8|7260.8|7275.8|7260.8|7275.2|7260.2|0
1721064880000|2024-07-15 17:34:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1721064890000|2024-07-15 17:34:50|7275.2|7260.2|7271.9|7256.9|7275.2|7260.2|7271.5|7256.5|11
1721064900000|2024-07-15 17:35:00|7272.1|7257.1|7273.4|7258.4|7273.4|7258.4|7272.1|7257.1|5
1721064910000|2024-07-15 17:35:10|7273.8|7258.8|7274.4|7259.4|7276.8|7261.8|7273.8|7258.8|11
1721064920000|2024-07-15 17:35:20|7274|7259|7273.8|7258.8|7274|7259|7273.8|7258.8|0
1721064940000|2024-07-15 17:35:40|7273.4|7258.4|7275.6|7260.6|7275.6|7260.6|7273.4|7258.4|8
1721064960000|2024-07-15 17:36:00|7276|7261|7276.1|7261.1|7276.1|7261.1|7276|7261|1
1721064970000|2024-07-15 17:36:10|7274.4|7259.4|7273.8|7258.8|7274.4|7259.4|7273.8|7258.8|2
1721064980000|2024-07-15 17:36:20|7274.2|7259.2|7275.2|7260.2|7275.2|7260.2|7274.2|7259.2|2
1721064990000|2024-07-15 17:36:30|7275.7|7260.7|7276.2|7261.2|7276.2|7261.2|7275.7|7260.7|4
1721065000000|2024-07-15 17:36:40|7278.5|7263.5|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|1
1721065010000|2024-07-15 17:36:50|7279.1|7264.1|7279.2|7264.2|7279.2|7264.2|7279.1|7264.1|0
1721065020000|2024-07-15 17:37:00|7277.8|7262.8|7277.8|7262.8|7278.7|7263.7|7277.8|7262.8|13
1721065030000|2024-07-15 17:37:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7277.8|7262.8|0
1721065040000|2024-07-15 17:37:20|7278.3|7263.3|7281.1|7266.1|7281.1|7266.1|7278.3|7263.3|6
1721065050000|2024-07-15 17:37:30|7280.7|7265.7|7280.7|7265.7|7281.1|7266.1|7280.7|7265.7|3
1721065080000|2024-07-15 17:38:00|||||||||1
1721065090000|2024-07-15 17:38:10|7280.3|7265.3|7281.2|7266.2|7281.2|7266.2|7280.3|7265.3|3
1721065100000|2024-07-15 17:38:20|7282.5|7267.5|7282.2|7267.2|7282.6|7267.6|7281.8|7266.8|12
1721065110000|2024-07-15 17:38:30|7282.6|7267.6|7281.8|7266.8|7282.8|7267.8|7281.8|7266.8|12
1721065120000|2024-07-15 17:38:40|7281|7266|7280.8|7265.8|7281|7266|7280.8|7265.8|1
1721065130000|2024-07-15 17:38:50|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1721065140000|2024-07-15 17:39:00|||||||||1
1721065150000|2024-07-15 17:39:10|7281.4|7266.4|7282.3|7267.3|7282.3|7267.3|7281.4|7266.4|2
1721065160000|2024-07-15 17:39:20|||||||||3
1721065170000|2024-07-15 17:39:30|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|20
1721065180000|2024-07-15 17:39:40|||||||||1
1721065190000|2024-07-15 17:39:50|||||||||2
1721065200000|2024-07-15 17:40:00|7281.8|7266.8|7281.3|7266.3|7281.8|7266.8|7281.3|7266.3|2
1721065210000|2024-07-15 17:40:10|7281.7|7266.7|7281.8|7266.8|7281.8|7266.8|7281.7|7266.7|13
1721065220000|2024-07-15 17:40:20|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1721065240000|2024-07-15 17:40:40|7280|7265|7279|7264|7280|7265|7279|7264|1
1721065250000|2024-07-15 17:40:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1721065260000|2024-07-15 17:41:00|7278.1|7263.1|7279.3|7264.3|7279.3|7264.3|7277.6|7262.6|2
1721065270000|2024-07-15 17:41:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1721065280000|2024-07-15 17:41:20|||||||||1
1721065290000|2024-07-15 17:41:30|||||||||1
1721065300000|2024-07-15 17:41:40|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|10
1721065310000|2024-07-15 17:41:50|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|3
1721065320000|2024-07-15 17:42:00|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|6
1721065350000|2024-07-15 17:42:30|7279.3|7264.3|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|1
1721065380000|2024-07-15 17:43:00|||||||||1
1721065390000|2024-07-15 17:43:10|7278.9|7263.9|7278.6|7263.6|7278.9|7263.9|7278.6|7263.6|17
1721065410000|2024-07-15 17:43:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|4
1721065420000|2024-07-15 17:43:40|7279.6|7264.6|7278.8|7263.8|7279.6|7264.6|7278.8|7263.8|1
1721065430000|2024-07-15 17:43:50|7278.3|7263.3|7279.3|7264.3|7279.3|7264.3|7278.3|7263.3|5
1721065440000|2024-07-15 17:44:00|7276.5|7261.5|7278.8|7263.8|7278.8|7263.8|7276.5|7261.5|7
1721065460000|2024-07-15 17:44:20|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|1
1721065470000|2024-07-15 17:44:30|7279|7264|7279.4|7264.4|7279.4|7264.4|7279|7264|2
1721065480000|2024-07-15 17:44:40|7279|7264|7279|7264|7279|7264|7279|7264|0
1721065490000|2024-07-15 17:44:50|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1721065500000|2024-07-15 17:45:00|7278.5|7263.5|7277.8|7262.8|7278.9|7263.9|7277.4|7262.4|12
1721065510000|2024-07-15 17:45:10|7277|7262|7277.4|7262.4|7277.4|7262.4|7275.8|7260.8|4
1721065520000|2024-07-15 17:45:20|7277|7262|7278.8|7263.8|7279.2|7264.2|7277|7262|3
1721065530000|2024-07-15 17:45:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|5
1721065540000|2024-07-15 17:45:40|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1721065550000|2024-07-15 17:45:50|7280.3|7265.3|7279.7|7264.7|7280.3|7265.3|7279|7264|1
1721065560000|2024-07-15 17:46:00|7279.8|7264.8|7280.8|7265.8|7280.8|7265.8|7279.8|7264.8|5
1721065580000|2024-07-15 17:46:20|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|14
1721065590000|2024-07-15 17:46:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|6
1721065600000|2024-07-15 17:46:40|7281.4|7266.4|7282.1|7267.1|7282.1|7267.1|7281.4|7266.4|10
1721065610000|2024-07-15 17:46:50|7282|7267|7281.6|7266.6|7282.2|7267.2|7281.6|7266.6|22
1721065620000|2024-07-15 17:47:00|7281.7|7266.7|7281.2|7266.2|7281.7|7266.7|7280.8|7265.8|10
1721065630000|2024-07-15 17:47:10|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|2
1721065640000|2024-07-15 17:47:20|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|1
1721065650000|2024-07-15 17:47:30|||||||||2
1721065660000|2024-07-15 17:47:40|||||||||4
1721065670000|2024-07-15 17:47:50|7282.6|7267.6|7281.7|7266.7|7282.6|7267.6|7281.7|7266.7|5
1721065680000|2024-07-15 17:48:00|||||||||1
1721065690000|2024-07-15 17:48:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|1
1721065710000|2024-07-15 17:48:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1721065720000|2024-07-15 17:48:40|7279.3|7264.3|7281.2|7266.2|7281.2|7266.2|7279.3|7264.3|3
1721065730000|2024-07-15 17:48:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1721065740000|2024-07-15 17:49:00|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|3
1721065760000|2024-07-15 17:49:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1721065770000|2024-07-15 17:49:30|||||||||13
1721065790000|2024-07-15 17:49:50|7280.7|7265.7|7280.3|7265.3|7280.7|7265.7|7280.3|7265.3|1
1721065800000|2024-07-15 17:50:00|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|3
1721065830000|2024-07-15 17:50:30|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|8
1721065840000|2024-07-15 17:50:40|7281.6|7266.6|7282.3|7267.3|7282.3|7267.3|7281.6|7266.6|6
1721065850000|2024-07-15 17:50:50|||||||||1
1721065860000|2024-07-15 17:51:00|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1721065870000|2024-07-15 17:51:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|3
1721065890000|2024-07-15 17:51:30|7282.2|7267.2|7278.3|7263.3|7282.2|7267.2|7277.8|7262.8|19
1721065900000|2024-07-15 17:51:40|7277.8|7262.8|7279.3|7264.3|7280.3|7265.3|7277.8|7262.8|3
1721065910000|2024-07-15 17:51:50|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|2
1721065930000|2024-07-15 17:52:10|7279.3|7264.3|7281.3|7266.3|7281.3|7266.3|7279.3|7264.3|6
1721065940000|2024-07-15 17:52:20|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|6
1721065950000|2024-07-15 17:52:30|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1721065960000|2024-07-15 17:52:40|||||||||1
1721065970000|2024-07-15 17:52:50|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|1
1721065980000|2024-07-15 17:53:00|7277.3|7262.3|7277.8|7262.8|7278.3|7263.3|7277.3|7262.3|3
1721065990000|2024-07-15 17:53:10|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1721066000000|2024-07-15 17:53:20|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|4
1721066020000|2024-07-15 17:53:40|7278.3|7263.3|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|18
1721066030000|2024-07-15 17:53:50|||||||||1
1721066070000|2024-07-15 17:54:30|||||||||1
1721066090000|2024-07-15 17:54:50|7277.3|7262.3|7276.9|7261.9|7277.3|7262.3|7276.9|7261.9|3
1721066100000|2024-07-15 17:55:00|7277.3|7262.3|7277.8|7262.8|7277.8|7262.8|7277.3|7262.3|0
1721066110000|2024-07-15 17:55:10|||||||||1
1721066120000|2024-07-15 17:55:20|||||||||1
1721066130000|2024-07-15 17:55:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|12
1721066150000|2024-07-15 17:55:50|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1721066160000|2024-07-15 17:56:00|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|2
1721066180000|2024-07-15 17:56:20|7280.1|7265.1|7282|7267|7282|7267|7280.1|7265.1|13
1721066190000|2024-07-15 17:56:30|7282.1|7267.1|7280.6|7265.6|7282.1|7267.1|7280.1|7265.1|9
1721066200000|2024-07-15 17:56:40|7280.1|7265.1|7280.6|7265.6|7280.6|7265.6|7279.2|7264.2|1
1721066210000|2024-07-15 17:56:50|7280.1|7265.1|7280.1|7265.1|7280.5|7265.5|7280.1|7265.1|1
1721066220000|2024-07-15 17:57:00|||||||||1
1721066240000|2024-07-15 17:57:20|7279.5|7264.5|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|3
1721066250000|2024-07-15 17:57:30|7279.6|7264.6|7279.1|7264.1|7279.6|7264.6|7279.1|7264.1|0
1721066270000|2024-07-15 17:57:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1721066290000|2024-07-15 17:58:10|||||||||1
1721066310000|2024-07-15 17:58:30|7279.7|7264.7|7276.8|7261.8|7279.7|7264.7|7276.8|7261.8|3
1721066320000|2024-07-15 17:58:40|7276.7|7261.7|7277.8|7262.8|7277.8|7262.8|7276.7|7261.7|4
1721066330000|2024-07-15 17:58:50|7278.3|7263.3|7278.2|7263.2|7278.3|7263.3|7278.2|7263.2|2
1721066340000|2024-07-15 17:59:00|7278.7|7263.7|7278.2|7263.2|7278.7|7263.7|7278.2|7263.2|3
1721066350000|2024-07-15 17:59:10|7278.3|7263.3|7278.3|7263.3|7278.7|7263.7|7277.8|7262.8|5
1721066360000|2024-07-15 17:59:20|7278.2|7263.2|7277.8|7262.8|7278.2|7263.2|7277.8|7262.8|1
1721066370000|2024-07-15 17:59:30|||||||||1
1721066380000|2024-07-15 17:59:40|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|14
1721066390000|2024-07-15 17:59:50|7278.7|7263.7|7280.1|7265.1|7280.6|7265.6|7278.7|7263.7|7
1721066400000|2024-07-15 18:00:00|7280.6|7265.6|7280.6|7265.6|7281.2|7266.2|7280.3|7265.3|10
1721066410000|2024-07-15 18:00:10|7279.7|7264.7|7279.3|7264.3|7279.7|7264.7|7278.8|7263.8|7
1721066420000|2024-07-15 18:00:20|||||||||1
1721066430000|2024-07-15 18:00:30|7279.7|7264.7|7279.3|7264.3|7279.7|7264.7|7279.3|7264.3|5
1721066440000|2024-07-15 18:00:40|||||||||22
1721066450000|2024-07-15 18:00:50|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1721066460000|2024-07-15 18:01:00|7278.8|7263.8|7279.7|7264.7|7279.7|7264.7|7278.8|7263.8|8
1721066470000|2024-07-15 18:01:10|||||||||1
1721066480000|2024-07-15 18:01:20|||||||||1
1721066490000|2024-07-15 18:01:30|7280.6|7265.6|7281.1|7266.1|7281.1|7266.1|7280.6|7265.6|5
1721066500000|2024-07-15 18:01:40|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|1
1721066510000|2024-07-15 18:01:50|7280.8|7265.8|7278.8|7263.8|7280.8|7265.8|7278.8|7263.8|4
1721066520000|2024-07-15 18:02:00|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|15
1721066530000|2024-07-15 18:02:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1721066540000|2024-07-15 18:02:20|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1721066550000|2024-07-15 18:02:30|7281.8|7266.8|7282.2|7267.2|7282.2|7267.2|7281.8|7266.8|2
1721066560000|2024-07-15 18:02:40|7282.1|7267.1|7281.7|7266.7|7282.1|7267.1|7281.7|7266.7|6
1721066570000|2024-07-15 18:02:50|7281.8|7266.8|7281.6|7266.6|7281.8|7266.8|7281.6|7266.6|3
1721066580000|2024-07-15 18:03:00|7282|7267|7282.1|7267.1|7282.6|7267.6|7281.2|7266.2|8
1721066590000|2024-07-15 18:03:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.5|7266.5|13
1721066600000|2024-07-15 18:03:20|7281.5|7266.5|7278.5|7263.5|7281.5|7266.5|7278.5|7263.5|6
1721066610000|2024-07-15 18:03:30|7278.1|7263.1|7278.1|7263.1|7278.9|7263.9|7277.6|7262.6|2
1721066620000|2024-07-15 18:03:40|7278.5|7263.5|7280.5|7265.5|7280.5|7265.5|7278.5|7263.5|8
1721066630000|2024-07-15 18:03:50|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|5
1721066650000|2024-07-15 18:04:10|7281|7266|7281|7266|7281|7266|7281|7266|1
1721066670000|2024-07-15 18:04:30|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1721066680000|2024-07-15 18:04:40|7281.5|7266.5|7281.6|7266.6|7281.6|7266.6|7281.5|7266.5|15
1721066690000|2024-07-15 18:04:50|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|5
1721066700000|2024-07-15 18:05:00|7282.5|7267.5|7278.6|7263.6|7282.6|7267.6|7278.6|7263.6|38
1721066710000|2024-07-15 18:05:10|7278|7263|7276.1|7261.1|7278.5|7263.5|7276.1|7261.1|4
1721066720000|2024-07-15 18:05:20|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|2
1721066730000|2024-07-15 18:05:30|7275.6|7260.6|7276.6|7261.6|7276.6|7261.6|7275.2|7260.2|8
1721066750000|2024-07-15 18:05:50|||||||||2
1721066760000|2024-07-15 18:06:00|7274|7259|7274.2|7259.2|7274.7|7259.7|7273.8|7258.8|60
1721066770000|2024-07-15 18:06:10|7274.6|7259.6|7273.7|7258.7|7274.6|7259.6|7273.7|7258.7|3
1721066780000|2024-07-15 18:06:20|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|4
1721066790000|2024-07-15 18:06:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|2
1721066800000|2024-07-15 18:06:40|7274.7|7259.7|7277.2|7262.2|7277.6|7262.6|7274.7|7259.7|8
1721066810000|2024-07-15 18:06:50|7277.6|7262.6|7279.5|7264.5|7279.5|7264.5|7277.6|7262.6|12
1721066840000|2024-07-15 18:07:20|7279.4|7264.4|7279|7264|7279.4|7264.4|7279|7264|2
1721066850000|2024-07-15 18:07:30|7278.9|7263.9|7278.5|7263.5|7278.9|7263.9|7278.5|7263.5|17
1721066860000|2024-07-15 18:07:40|7278.6|7263.6|7280.4|7265.4|7280.4|7265.4|7278.6|7263.6|11
1721066870000|2024-07-15 18:07:50|7278.7|7263.7|7280.5|7265.5|7280.5|7265.5|7278.7|7263.7|6
1721066880000|2024-07-15 18:08:00|7280.6|7265.6|7278.7|7263.7|7280.6|7265.6|7278.7|7263.7|3
1721066900000|2024-07-15 18:08:20|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7
1721066910000|2024-07-15 18:08:30|7279.1|7264.1|7279.9|7264.9|7280.4|7265.4|7279.1|7264.1|3
1721066920000|2024-07-15 18:08:40|7280.4|7265.4|7283.7|7268.7|7283.7|7268.7|7280.4|7265.4|40
1721066930000|2024-07-15 18:08:50|7283.8|7268.8|7284.1|7269.1|7284.9|7269.9|7282.7|7267.7|39
1721066940000|2024-07-15 18:09:00|7284.6|7269.6|7288.1|7273.1|7288.1|7273.1|7284.6|7269.6|26
1721066950000|2024-07-15 18:09:10|7287.5|7272.5|7287.4|7272.4|7287.5|7272.5|7287.1|7272.1|32
1721066960000|2024-07-15 18:09:20|7283.4|7268.4|7283.3|7268.3|7283.4|7268.4|7283.3|7268.3|2
1721066970000|2024-07-15 18:09:30|7283.1|7268.1|7281.2|7266.2|7283.1|7268.1|7281.2|7266.2|3
1721066980000|2024-07-15 18:09:40|7281.6|7266.6|7282.1|7267.1|7282.1|7267.1|7281.6|7266.6|0
1721066990000|2024-07-15 18:09:50|7283.4|7268.4|7286.8|7271.8|7286.8|7271.8|7283.4|7268.4|35
1721067000000|2024-07-15 18:10:00|||||||||3
1721067010000|2024-07-15 18:10:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|14
1721067020000|2024-07-15 18:10:20|7286.7|7271.7|7285.2|7270.2|7286.7|7271.7|7283.7|7268.7|10
1721067040000|2024-07-15 18:10:40|7285.7|7270.7|7284.6|7269.6|7285.7|7270.7|7284.2|7269.2|5
1721067050000|2024-07-15 18:10:50|7284.7|7269.7|7287.3|7272.3|7287.3|7272.3|7284.7|7269.7|11
1721067060000|2024-07-15 18:11:00|7287.2|7272.2|7284.4|7269.4|7287.2|7272.2|7283.9|7268.9|26
1721067070000|2024-07-15 18:11:10|7283.4|7268.4|7282.9|7267.9|7283.4|7268.4|7282.9|7267.9|5
1721067080000|2024-07-15 18:11:20|7283.4|7268.4|7284.4|7269.4|7284.4|7269.4|7283.4|7268.4|1
1721067090000|2024-07-15 18:11:30|7284.9|7269.9|7284.3|7269.3|7285.7|7270.7|7284.3|7269.3|5
1721067100000|2024-07-15 18:11:40|||||||||1
1721067110000|2024-07-15 18:11:50|7283.9|7268.9|7285.6|7270.6|7285.6|7270.6|7283.9|7268.9|26
1721067120000|2024-07-15 18:12:00|7285.8|7270.8|7285.3|7270.3|7285.8|7270.8|7285.2|7270.2|18
1721067130000|2024-07-15 18:12:10|7283.8|7268.8|7283.3|7268.3|7283.9|7268.9|7283.3|7268.3|8
1721067150000|2024-07-15 18:12:30|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7282.9|7267.9|3
1721067160000|2024-07-15 18:12:40|7283.8|7268.8|7283.9|7268.9|7283.9|7268.9|7283.8|7268.8|1
1721067170000|2024-07-15 18:12:50|||||||||3
1721067180000|2024-07-15 18:13:00|7284.8|7269.8|7284.7|7269.7|7284.9|7269.9|7283.9|7268.9|26
1721067190000|2024-07-15 18:13:10|7284.3|7269.3|7284.2|7269.2|7284.3|7269.3|7284.2|7269.2|58
1721067200000|2024-07-15 18:13:20|7284.1|7269.1|7288.1|7273.1|7288.1|7273.1|7284.1|7269.1|58
1721067210000|2024-07-15 18:13:30|7288.5|7273.5|7288.1|7273.1|7288.5|7273.5|7287.6|7272.6|43
1721067220000|2024-07-15 18:13:40|7287.6|7272.6|7290|7275|7290.1|7275.1|7287.6|7272.6|63
1721067230000|2024-07-15 18:13:50|7289.6|7274.6|7287.6|7272.6|7289.6|7274.6|7287.6|7272.6|34
1721067240000|2024-07-15 18:14:00|7287.5|7272.5|7283|7268|7287.5|7272.5|7280.1|7265.1|124
1721067250000|2024-07-15 18:14:10|7283.1|7268.1|7279.6|7264.6|7283.9|7268.9|7278.1|7263.1|91
1721067260000|2024-07-15 18:14:20|7279.5|7264.5|7273.6|7258.6|7279.6|7264.6|7272.3|7257.3|124
1721067270000|2024-07-15 18:14:30|7273.7|7258.7|7272.3|7257.3|7273.9|7258.9|7270.8|7255.8|138
1721067280000|2024-07-15 18:14:40|7271.7|7256.7|7272.6|7257.6|7274.4|7259.4|7271.7|7256.7|100
1721067290000|2024-07-15 18:14:50|7272.7|7257.7|7272.8|7257.8|7275.2|7260.2|7272.6|7257.6|136
1721067300000|2024-07-15 18:15:00|7273.2|7258.2|7272.9|7257.9|7274.2|7259.2|7272.9|7257.9|11
1721067310000|2024-07-15 18:15:10|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|3
1721067320000|2024-07-15 18:15:20|||||||||2
1721067330000|2024-07-15 18:15:30|||||||||1
1721067340000|2024-07-15 18:15:40|7271.4|7256.4|7271.8|7256.8|7271.8|7256.8|7271.4|7256.4|17
1721067350000|2024-07-15 18:15:50|7271.9|7256.9|7271.8|7256.8|7272.4|7257.4|7271.8|7256.8|16
1721067360000|2024-07-15 18:16:00|7270.1|7255.1|7269.4|7254.4|7270.1|7255.1|7268.3|7253.3|20
1721067370000|2024-07-15 18:16:10|7268.9|7253.9|7269.7|7254.7|7270.1|7255.1|7268.8|7253.8|11
1721067380000|2024-07-15 18:16:20|7269.3|7254.3|7268.8|7253.8|7269.3|7254.3|7268.8|7253.8|5
1721067390000|2024-07-15 18:16:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|2
1721067400000|2024-07-15 18:16:40|7268.8|7253.8|7270.1|7255.1|7270.6|7255.6|7268.8|7253.8|2
1721067410000|2024-07-15 18:16:50|7269.8|7254.8|7268.4|7253.4|7269.8|7254.8|7268.4|7253.4|35
1721067420000|2024-07-15 18:17:00|7268.9|7253.9|7270.1|7255.1|7270.1|7255.1|7268.9|7253.9|0
1721067430000|2024-07-15 18:17:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|4
1721067440000|2024-07-15 18:17:20|7270.4|7255.4|7269.1|7254.1|7270.4|7255.4|7269.1|7254.1|6
1721067460000|2024-07-15 18:17:40|7268.7|7253.7|7272.2|7257.2|7272.2|7257.2|7268.7|7253.7|11
1721067470000|2024-07-15 18:17:50|7271.7|7256.7|7271.8|7256.8|7271.8|7256.8|7271.7|7256.7|1
1721067480000|2024-07-15 18:18:00|7271.7|7256.7|7272.2|7257.2|7272.6|7257.6|7271.7|7256.7|7
1721067490000|2024-07-15 18:18:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721067500000|2024-07-15 18:18:20|7272.3|7257.3|7271.9|7256.9|7272.3|7257.3|7271.9|7256.9|1
1721067520000|2024-07-15 18:18:40|||||||||1
1721067540000|2024-07-15 18:19:00|||||||||8
1721067550000|2024-07-15 18:19:10|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1721067570000|2024-07-15 18:19:30|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|1
1721067580000|2024-07-15 18:19:40|7271.8|7256.8|7270.4|7255.4|7273.1|7258.1|7270.4|7255.4|4
1721067590000|2024-07-15 18:19:50|7270.8|7255.8|7273.8|7258.8|7273.8|7258.8|7270.7|7255.7|9
1721091600000|2024-07-16 01:00:00|7270.1|7255.1|7274.8|7259.8|7276.2|7261.2|7270.1|7255.1|15
1721091610000|2024-07-16 01:00:10|7274.3|7259.3|7269.7|7254.7|7274.3|7259.3|7269.7|7254.7|2
1721091620000|2024-07-16 01:00:20|7266.3|7251.3|7263.3|7248.3|7266.7|7251.7|7263.3|7248.3|8
1721091630000|2024-07-16 01:00:30|7263.2|7248.2|7262.4|7247.4|7263.2|7248.2|7262.4|7247.4|0
1721091640000|2024-07-16 01:00:40|7261.8|7246.8|7257.8|7242.8|7261.8|7246.8|7257.8|7242.8|0
1721091650000|2024-07-16 01:00:50|7257.9|7242.9|7259.3|7244.3|7260.7|7245.7|7257.9|7242.9|3
1721091660000|2024-07-16 01:01:00|7259.7|7244.7|7256.8|7241.8|7259.8|7244.8|7256.8|7241.8|0
1721091670000|2024-07-16 01:01:10|7259.6|7244.6|7259.1|7244.1|7259.6|7244.6|7259.1|7244.1|0
1721091700000|2024-07-16 01:01:40|7259.8|7244.8|7261.7|7246.7|7261.7|7246.7|7259.8|7244.8|0
1721091720000|2024-07-16 01:02:00|7262.1|7247.1|7262.2|7247.2|7262.2|7247.2|7262.1|7247.1|0
1721091730000|2024-07-16 01:02:10|7263.9|7248.9|7264.2|7249.2|7264.2|7249.2|7263.9|7248.9|0
1721091740000|2024-07-16 01:02:20|7263.8|7248.8|7263.7|7248.7|7263.8|7248.8|7263.7|7248.7|0
1721091750000|2024-07-16 01:02:30|7264.6|7249.6|7265.2|7250.2|7265.2|7250.2|7264.6|7249.6|0
1721091780000|2024-07-16 01:03:00|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|4
1721091790000|2024-07-16 01:03:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1721091850000|2024-07-16 01:04:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1721091870000|2024-07-16 01:04:30|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1721091880000|2024-07-16 01:04:40|7265.8|7250.8|7265.7|7250.7|7266.1|7251.1|7265.7|7250.7|0
1721091920000|2024-07-16 01:05:20|7266.6|7251.6|7267.7|7252.7|7267.7|7252.7|7266.6|7251.6|23
1721091980000|2024-07-16 01:06:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1721091990000|2024-07-16 01:06:30|7266.5|7251.5|7274.2|7259.2|7274.2|7259.2|7266.5|7251.5|42
1721092000000|2024-07-16 01:06:40|7274.1|7259.1|7274.2|7259.2|7274.6|7259.6|7274.1|7259.1|0
1721092010000|2024-07-16 01:06:50|7274.1|7259.1|7276.1|7261.1|7276.1|7261.1|7274.1|7259.1|23
1721092020000|2024-07-16 01:07:00|||||||||20
1721092050000|2024-07-16 01:07:30|||||||||1
1721092070000|2024-07-16 01:07:50|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|1
1721092120000|2024-07-16 01:08:40|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1721092150000|2024-07-16 01:09:10|7276.1|7261.1|7276.3|7261.3|7276.3|7261.3|7276.1|7261.1|4
1721092160000|2024-07-16 01:09:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|4
1721092170000|2024-07-16 01:09:30|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1721092180000|2024-07-16 01:09:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|2
1721092280000|2024-07-16 01:11:20|7276.8|7261.8|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|1
1721092290000|2024-07-16 01:11:30|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1721092300000|2024-07-16 01:11:40|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1721092320000|2024-07-16 01:12:00|7276.8|7261.8|7277.2|7262.2|7277.2|7262.2|7276.7|7261.7|1
1721092330000|2024-07-16 01:12:10|7276.8|7261.8|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|2
1721092340000|2024-07-16 01:12:20|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|3
1721092350000|2024-07-16 01:12:30|7271.7|7256.7|7270.8|7255.8|7271.7|7256.7|7270.8|7255.8|2
1721092360000|2024-07-16 01:12:40|7269.8|7254.8|7272.8|7257.8|7272.8|7257.8|7269.8|7254.8|6
1721092380000|2024-07-16 01:13:00|7272.4|7257.4|7272.2|7257.2|7272.4|7257.4|7272.2|7257.2|0
1721092390000|2024-07-16 01:13:10|7267.9|7252.9|7268.8|7253.8|7268.8|7253.8|7267.8|7252.8|3
1721092400000|2024-07-16 01:13:20|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7269.8|7254.8|4
1721092410000|2024-07-16 01:13:30|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1721092440000|2024-07-16 01:14:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1721092460000|2024-07-16 01:14:20|7270.7|7255.7|7274.9|7259.9|7274.9|7259.9|7270.6|7255.6|5
1721092470000|2024-07-16 01:14:30|7275.2|7260.2|7273.2|7258.2|7275.2|7260.2|7272.8|7257.8|1
1721092480000|2024-07-16 01:14:40|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1721092490000|2024-07-16 01:14:50|||||||||1
1721092560000|2024-07-16 01:16:00|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1721092620000|2024-07-16 01:17:00|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|1
1721092640000|2024-07-16 01:17:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|1
1721092700000|2024-07-16 01:18:20|7274.3|7259.3|7274.7|7259.7|7274.7|7259.7|7274.2|7259.2|0
1721092710000|2024-07-16 01:18:30|7274.3|7259.3|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|0
1721092860000|2024-07-16 01:21:00|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|3
1721092900000|2024-07-16 01:21:40|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.2|7253.2|0
1721092910000|2024-07-16 01:21:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1721092920000|2024-07-16 01:22:00|7268.7|7253.7|7269.2|7254.2|7269.2|7254.2|7268.7|7253.7|1
1721092930000|2024-07-16 01:22:10|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1721093010000|2024-07-16 01:23:30|7269.7|7254.7|7269.2|7254.2|7269.7|7254.7|7269.2|7254.2|0
1721093110000|2024-07-16 01:25:10|||||||||3
1721093150000|2024-07-16 01:25:50|7269.6|7254.6|7269.7|7254.7|7270.2|7255.2|7269.2|7254.2|0
1721093160000|2024-07-16 01:26:00|7269.2|7254.2|7269.6|7254.6|7270.1|7255.1|7269.2|7254.2|0
1721093170000|2024-07-16 01:26:10|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1721093220000|2024-07-16 01:27:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1721093270000|2024-07-16 01:27:50|7270|7255|7270.2|7255.2|7270.2|7255.2|7270|7255|0
1721093280000|2024-07-16 01:28:00|7271.9|7256.9|7272.2|7257.2|7272.2|7257.2|7271.9|7256.9|0
1721093300000|2024-07-16 01:28:20|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721093310000|2024-07-16 01:28:30|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|0
1721093440000|2024-07-16 01:30:40|7272.9|7257.9|7271.7|7256.7|7272.9|7257.9|7271.7|7256.7|6
1721093450000|2024-07-16 01:30:50|7271.2|7256.2|7271.6|7256.6|7271.6|7256.6|7271.2|7256.2|0
1721093460000|2024-07-16 01:31:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1721093520000|2024-07-16 01:32:00|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7271.2|7256.2|0
1721093640000|2024-07-16 01:34:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1721093660000|2024-07-16 01:34:20|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1721093670000|2024-07-16 01:34:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|2
1721093700000|2024-07-16 01:35:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|3
1721093820000|2024-07-16 01:37:00|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1721093840000|2024-07-16 01:37:20|7276.4|7261.4|7276.3|7261.3|7276.4|7261.4|7276.3|7261.3|2
1721094240000|2024-07-16 01:44:00|7276.2|7261.2|7273.8|7258.8|7276.2|7261.2|7273.8|7258.8|1
1721094280000|2024-07-16 01:44:40|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1721094370000|2024-07-16 01:46:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1721094390000|2024-07-16 01:46:30|7272|7257|7270.3|7255.3|7272|7257|7270.3|7255.3|1
1721094440000|2024-07-16 01:47:20|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1721094460000|2024-07-16 01:47:40|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1721094520000|2024-07-16 01:48:40|7267.5|7252.5|7264.3|7249.3|7267.5|7252.5|7264.3|7249.3|4
1721094540000|2024-07-16 01:49:00|7264.5|7249.5|7265.3|7250.3|7265.3|7250.3|7264.5|7249.5|1
1721094550000|2024-07-16 01:49:10|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1721094610000|2024-07-16 01:50:10|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|1
1721095300000|2024-07-16 02:01:40|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7266|7251|1
1721095350000|2024-07-16 02:02:30|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|0
1721095390000|2024-07-16 02:03:10|7266.3|7251.3|7265.9|7250.9|7266.3|7251.3|7265.9|7250.9|0
1721095410000|2024-07-16 02:03:30|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1721095420000|2024-07-16 02:03:40|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|0
1721095620000|2024-07-16 02:07:00|7263.8|7248.8|7263|7248|7263.8|7248.8|7263|7248|0
1721095630000|2024-07-16 02:07:10|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1721095990000|2024-07-16 02:13:10|7261.9|7246.9|7261.8|7246.8|7261.9|7246.9|7261.8|7246.8|0
1721096080000|2024-07-16 02:14:40|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|3
1721096090000|2024-07-16 02:14:50|7265.6|7250.6|7264.7|7249.7|7265.7|7250.7|7264.7|7249.7|1
1721096170000|2024-07-16 02:16:10|7265.6|7250.6|7266.1|7251.1|7266.1|7251.1|7265.6|7250.6|0
1721096180000|2024-07-16 02:16:20|7266.2|7251.2|7264.6|7249.6|7266.2|7251.2|7264.6|7249.6|1
1721096190000|2024-07-16 02:16:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1721096220000|2024-07-16 02:17:00|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|1
1721096410000|2024-07-16 02:20:10|7263.2|7248.2|7262.3|7247.3|7263.2|7248.2|7262.3|7247.3|1
1721096470000|2024-07-16 02:21:10|7265.3|7250.3|7265.8|7250.8|7265.8|7250.8|7265.3|7250.3|1
1721096490000|2024-07-16 02:21:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1721096510000|2024-07-16 02:21:50|7264.9|7249.9|7264.7|7249.7|7264.9|7249.9|7264.7|7249.7|0
1721096530000|2024-07-16 02:22:10|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|1
1721096740000|2024-07-16 02:25:40|7263.7|7248.7|7263.3|7248.3|7263.7|7248.7|7263.2|7248.2|0
1721096750000|2024-07-16 02:25:50|7263.7|7248.7|7263.6|7248.6|7263.7|7248.7|7263.2|7248.2|0
1721096760000|2024-07-16 02:26:00|7263.3|7248.3|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|0
1721096770000|2024-07-16 02:26:10|7263.7|7248.7|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|0
1721096780000|2024-07-16 02:26:20|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.2|7248.2|0
1721096810000|2024-07-16 02:26:50|7264.7|7249.7|7264.2|7249.2|7264.7|7249.7|7264.2|7249.2|2
1721096840000|2024-07-16 02:27:20|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1721097190000|2024-07-16 02:33:10|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|1
1721097250000|2024-07-16 02:34:10|7262.9|7247.9|7264.2|7249.2|7264.7|7249.7|7262.9|7247.9|2
1721097270000|2024-07-16 02:34:30|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|3
1721097280000|2024-07-16 02:34:40|7267.3|7252.3|7268.2|7253.2|7268.2|7253.2|7267.3|7252.3|5
1721097450000|2024-07-16 02:37:30|7267.7|7252.7|7268.1|7253.1|7268.1|7253.1|7267.6|7252.6|0
1721097540000|2024-07-16 02:39:00|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1721097550000|2024-07-16 02:39:10|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1721097690000|2024-07-16 02:41:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1721097920000|2024-07-16 02:45:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1721097930000|2024-07-16 02:45:30|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1721097970000|2024-07-16 02:46:10|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|2
1721098020000|2024-07-16 02:47:00|7268.9|7253.9|7271.7|7256.7|7272|7257|7268.7|7253.7|2
1721098130000|2024-07-16 02:48:50|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1721098140000|2024-07-16 02:49:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721098150000|2024-07-16 02:49:10|7272.3|7257.3|7272.2|7257.2|7272.3|7257.3|7272.2|7257.2|1
1721098180000|2024-07-16 02:49:40|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721098370000|2024-07-16 02:52:50|7272.3|7257.3|7272.2|7257.2|7272.3|7257.3|7272.2|7257.2|0
1721098460000|2024-07-16 02:54:20|7271.8|7256.8|7271.7|7256.7|7271.8|7256.8|7271.7|7256.7|0
1721098540000|2024-07-16 02:55:40|7270.7|7255.7|7270.4|7255.4|7271.2|7256.2|7270.4|7255.4|0
1721098650000|2024-07-16 02:57:30|7270.8|7255.8|7270.9|7255.9|7270.9|7255.9|7270.8|7255.8|0
1721098700000|2024-07-16 02:58:20|7270.5|7255.5|7270.4|7255.4|7270.5|7255.5|7270.4|7255.4|0
1721098710000|2024-07-16 02:58:30|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1721098720000|2024-07-16 02:58:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1721098770000|2024-07-16 02:59:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1721098820000|2024-07-16 03:00:20|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1721098900000|2024-07-16 03:01:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1721098960000|2024-07-16 03:02:40|7270.3|7255.3|7270.7|7255.7|7270.7|7255.7|7270.2|7255.2|0
1721099050000|2024-07-16 03:04:10|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1721099070000|2024-07-16 03:04:30|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|1
1721099090000|2024-07-16 03:04:50|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1721099110000|2024-07-16 03:05:10|7270.2|7255.2|7270|7255|7270.4|7255.4|7270|7255|0
1721099130000|2024-07-16 03:05:30|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1721099180000|2024-07-16 03:06:20|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|0
1721099210000|2024-07-16 03:06:50|7270.7|7255.7|7269.9|7254.9|7270.7|7255.7|7269.9|7254.9|1
1721099310000|2024-07-16 03:08:30|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1721099360000|2024-07-16 03:09:20|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|0
1721099370000|2024-07-16 03:09:30|7270.4|7255.4|7269.9|7254.9|7270.4|7255.4|7269.8|7254.8|1
1721099380000|2024-07-16 03:09:40|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1721099490000|2024-07-16 03:11:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1721099500000|2024-07-16 03:11:40|7269.2|7254.2|7268.7|7253.7|7269.2|7254.2|7268.2|7253.2|0
1721099530000|2024-07-16 03:12:10|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1721099540000|2024-07-16 03:12:20|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1721099590000|2024-07-16 03:13:10|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|0
1721099600000|2024-07-16 03:13:20|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|1
1721099620000|2024-07-16 03:13:40|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1721099950000|2024-07-16 03:19:10|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|2
1721100020000|2024-07-16 03:20:20|||||||||2
1721100030000|2024-07-16 03:20:30|||||||||2
1721100070000|2024-07-16 03:21:10|7258.1|7243.1|7256.5|7241.5|7258.1|7243.1|7256.5|7241.5|20
1721100100000|2024-07-16 03:21:40|7257|7242|7257|7242|7257|7242|7257|7242|4
1721100110000|2024-07-16 03:21:50|7256.9|7241.9|7245.4|7230.4|7256.9|7241.9|7245.4|7230.4|3
1721100120000|2024-07-16 03:22:00|7245.8|7230.8|7246.9|7231.9|7246.9|7231.9|7245.4|7230.4|2
1721100130000|2024-07-16 03:22:10|7247.4|7232.4|7248.4|7233.4|7248.4|7233.4|7247.4|7232.4|4
1721100140000|2024-07-16 03:22:20|7248|7233|7245.5|7230.5|7248|7233|7244.5|7229.5|2
1721100150000|2024-07-16 03:22:30|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|0
1721100170000|2024-07-16 03:22:50|7245|7230|7244.9|7229.9|7245|7230|7244.9|7229.9|0
1721100180000|2024-07-16 03:23:00|7244.8|7229.8|7243.5|7228.5|7244.8|7229.8|7243.5|7228.5|11
1721100240000|2024-07-16 03:24:00|7244.3|7229.3|7244.4|7229.4|7244.4|7229.4|7244.3|7229.3|0
1721100260000|2024-07-16 03:24:20|7243.2|7228.2|7243.6|7228.6|7243.6|7228.6|7243.2|7228.2|12
1721100270000|2024-07-16 03:24:30|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1721100330000|2024-07-16 03:25:30|7236.6|7221.6|7241.7|7226.7|7241.7|7226.7|7236.6|7221.6|5
1721100340000|2024-07-16 03:25:40|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|0
1721100350000|2024-07-16 03:25:50|7243.3|7228.3|7243.4|7228.4|7243.4|7228.4|7243.3|7228.3|0
1721100420000|2024-07-16 03:27:00|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1721100570000|2024-07-16 03:29:30|7244|7229|7241.9|7226.9|7244|7229|7241|7226|2
1721100580000|2024-07-16 03:29:40|7242.4|7227.4|7241.4|7226.4|7242.4|7227.4|7241.4|7226.4|0
1721100590000|2024-07-16 03:29:50|7241.5|7226.5|7242.5|7227.5|7243.7|7228.7|7241.5|7226.5|2
1721100660000|2024-07-16 03:31:00|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1721100760000|2024-07-16 03:32:40|7237.7|7222.7|7236.9|7221.9|7237.7|7222.7|7236.9|7221.9|5
1721100860000|2024-07-16 03:34:20|7236.5|7221.5|7236|7221|7236.8|7221.8|7236|7221|0
1721100870000|2024-07-16 03:34:30|7236.3|7221.3|7236.5|7221.5|7236.5|7221.5|7236.3|7221.3|0
1721101050000|2024-07-16 03:37:30|7237.9|7222.9|7237.1|7222.1|7238.4|7223.4|7237|7222|3
1721101060000|2024-07-16 03:37:40|7238|7223|7237|7222|7238.4|7223.4|7237|7222|0
1721101080000|2024-07-16 03:38:00|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|0
1721101470000|2024-07-16 03:44:30|7238.5|7223.5|7238.4|7223.4|7238.5|7223.5|7237.5|7222.5|9
1721101480000|2024-07-16 03:44:40|7238|7223|7238.4|7223.4|7238.4|7223.4|7237.1|7222.1|0
1721101490000|2024-07-16 03:44:50|7238|7223|7237|7222|7238.4|7223.4|7237|7222|0
1721101500000|2024-07-16 03:45:00|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|0
1721101770000|2024-07-16 03:49:30|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|5
1721101900000|2024-07-16 03:51:40|7241.4|7226.4|7241.5|7226.5|7241.5|7226.5|7241.4|7226.4|0
1721102130000|2024-07-16 03:55:30|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|3
1721102170000|2024-07-16 03:56:10|7243.5|7228.5|7244|7229|7244|7229|7243.5|7228.5|0
1721102180000|2024-07-16 03:56:20|7244.4|7229.4|7245.5|7230.5|7245.5|7230.5|7244|7229|0
1721102190000|2024-07-16 03:56:30|7246|7231|7245.5|7230.5|7246|7231|7245.5|7230.5|0
1721102260000|2024-07-16 03:57:40|7245.9|7230.9|7246|7231|7246|7231|7245.9|7230.9|0
1721102410000|2024-07-16 04:00:10|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|1
1721103110000|2024-07-16 04:11:50|7245.9|7230.9|7246|7231|7246|7231|7245.9|7230.9|0
1721103130000|2024-07-16 04:12:10|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1721103170000|2024-07-16 04:12:50|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|1
1721103200000|2024-07-16 04:13:20|||||||||1
1721103410000|2024-07-16 04:16:50|||||||||1
1721103770000|2024-07-16 04:22:50|7245.1|7230.1|7245|7230|7245.1|7230.1|7245|7230|0
1721104060000|2024-07-16 04:27:40|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1721104090000|2024-07-16 04:28:10|7245|7230|7245|7230|7245|7230|7245|7230|1
1721104170000|2024-07-16 04:29:30|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|3
1721104650000|2024-07-16 04:37:30|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|0
1721105640000|2024-07-16 04:54:00|7251|7236|7251|7236|7251|7236|7251|7236|0
1721105650000|2024-07-16 04:54:10|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1721105670000|2024-07-16 04:54:30|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1721105750000|2024-07-16 04:55:50|7250.9|7235.9|7251|7236|7251|7236|7250.9|7235.9|0
1721105780000|2024-07-16 04:56:20|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1721105920000|2024-07-16 04:58:40|7250.9|7235.9|7251|7236|7251|7236|7250.9|7235.9|0
1721106020000|2024-07-16 05:00:20|7250.8|7235.8|7249.5|7234.5|7250.8|7235.8|7249.5|7234.5|1
1721106030000|2024-07-16 05:00:30|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1721106320000|2024-07-16 05:05:20|7244.1|7229.1|7245.1|7230.1|7245.5|7230.5|7244.1|7229.1|7
1721106350000|2024-07-16 05:05:50|7245.5|7230.5|7245.6|7230.6|7245.6|7230.6|7245.5|7230.5|0
1721106640000|2024-07-16 05:10:40|7245.5|7230.5|7244.6|7229.6|7245.5|7230.5|7244.6|7229.6|1
1721106660000|2024-07-16 05:11:00|7242.9|7227.9|7244|7229|7244|7229|7242.9|7227.9|0
1721106670000|2024-07-16 05:11:10|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1721106680000|2024-07-16 05:11:20|7247|7232|7247.4|7232.4|7247.4|7232.4|7247|7232|2
1721106690000|2024-07-16 05:11:30|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1721106700000|2024-07-16 05:11:40|7248.4|7233.4|7249.5|7234.5|7249.5|7234.5|7248.4|7233.4|0
1721106720000|2024-07-16 05:12:00|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1721106850000|2024-07-16 05:14:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1721107040000|2024-07-16 05:17:20|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1721107100000|2024-07-16 05:18:20|7248.5|7233.5|7249|7234|7249|7234|7248.5|7233.5|0
1721107110000|2024-07-16 05:18:30|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1721107280000|2024-07-16 05:21:20|7250|7235|7250|7235|7250|7235|7250|7235|1
1721107630000|2024-07-16 05:27:10|7252|7237|7252|7237|7252|7237|7252|7237|0
1721107640000|2024-07-16 05:27:20|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1721107800000|2024-07-16 05:30:00|7252.1|7237.1|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1721107810000|2024-07-16 05:30:10|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|1
1721107830000|2024-07-16 05:30:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1721107850000|2024-07-16 05:30:50|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1721107860000|2024-07-16 05:31:00|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1721107920000|2024-07-16 05:32:00|7251.6|7236.6|7251.1|7236.1|7251.6|7236.6|7251.1|7236.1|0
1721107950000|2024-07-16 05:32:30|7250.7|7235.7|7250.6|7235.6|7250.7|7235.7|7250.6|7235.6|0
1721108010000|2024-07-16 05:33:30|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1721108050000|2024-07-16 05:34:10|7250.9|7235.9|7251|7236|7251|7236|7250.9|7235.9|5
1721108090000|2024-07-16 05:34:50|7250.6|7235.6|7250.5|7235.5|7250.6|7235.6|7250.5|7235.5|0
1721108100000|2024-07-16 05:35:00|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1721108110000|2024-07-16 05:35:10|7249|7234|7249|7234|7249|7234|7249|7234|0
1721108170000|2024-07-16 05:36:10|7248.6|7233.6|7248.5|7233.5|7248.6|7233.6|7248.5|7233.5|0
1721108190000|2024-07-16 05:36:30|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1721108200000|2024-07-16 05:36:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1721108210000|2024-07-16 05:36:50|7247.1|7232.1|7247|7232|7247.1|7232.1|7247|7232|0
1721108250000|2024-07-16 05:37:30|7250|7235|7249.5|7234.5|7250|7235|7249.5|7234.5|2
1721108300000|2024-07-16 05:38:20|7249.1|7234.1|7247.8|7232.8|7249.1|7234.1|7247.8|7232.8|0
1721108310000|2024-07-16 05:38:30|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1721108340000|2024-07-16 05:39:00|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1721108350000|2024-07-16 05:39:10|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1721108370000|2024-07-16 05:39:30|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1721108390000|2024-07-16 05:39:50|7249.6|7234.6|7249.1|7234.1|7249.6|7234.6|7249.1|7234.1|1
1721108450000|2024-07-16 05:40:50|7251.5|7236.5|7254.4|7239.4|7254.4|7239.4|7251.5|7236.5|4
1721108460000|2024-07-16 05:41:00|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1721108550000|2024-07-16 05:42:30|7255.5|7240.5|7258.5|7243.5|7259.9|7244.9|7255.5|7240.5|6
1721108560000|2024-07-16 05:42:40|7258|7243|7258.5|7243.5|7258.5|7243.5|7258|7243|0
1721108570000|2024-07-16 05:42:50|7257.5|7242.5|7258|7243|7258|7243|7257.5|7242.5|0
1721108610000|2024-07-16 05:43:30|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1721108620000|2024-07-16 05:43:40|7258|7243|7258|7243|7258|7243|7258|7243|0
1721108640000|2024-07-16 05:44:00|7258.4|7243.4|7259|7244|7259|7244|7258|7243|1
1721108700000|2024-07-16 05:45:00|7258.5|7243.5|7260|7245|7260|7245|7258.5|7243.5|4
1721108810000|2024-07-16 05:46:50|7260.8|7245.8|7261.9|7246.9|7261.9|7246.9|7260.4|7245.4|3
1721108820000|2024-07-16 05:47:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1721108830000|2024-07-16 05:47:10|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|0
1721108860000|2024-07-16 05:47:40|7262|7247|7262|7247|7262|7247|7262|7247|0
1721108920000|2024-07-16 05:48:40|||||||||2
1721108990000|2024-07-16 05:49:50|7261.5|7246.5|7262.2|7247.2|7262.2|7247.2|7261.4|7246.4|3
1721109000000|2024-07-16 05:50:00|7262.5|7247.5|7264|7249|7264.7|7249.7|7262.5|7247.5|1
1721109010000|2024-07-16 05:50:10|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1721109070000|2024-07-16 05:51:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1721109110000|2024-07-16 05:51:50|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|1
1721109120000|2024-07-16 05:52:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1721109130000|2024-07-16 05:52:10|7258|7243|7262|7247|7262.4|7247.4|7257.4|7242.4|21
1721109140000|2024-07-16 05:52:20|7259.9|7244.9|7259.5|7244.5|7259.9|7244.9|7259|7244|1
1721109150000|2024-07-16 05:52:30|7259|7244|7259.5|7244.5|7259.5|7244.5|7259|7244|0
1721109160000|2024-07-16 05:52:40|||||||||1
1721109270000|2024-07-16 05:54:30|7261|7246|7261.9|7246.9|7262|7247|7260.9|7245.9|2
1721109300000|2024-07-16 05:55:00|7262|7247|7265.5|7250.5|7265.5|7250.5|7262|7247|1
1721109350000|2024-07-16 05:55:50|7266|7251|7265.5|7250.5|7266|7251|7265.5|7250.5|0
1721109360000|2024-07-16 05:56:00|7269.9|7254.9|7269.8|7254.8|7269.9|7254.9|7269.8|7254.8|2
1721109370000|2024-07-16 05:56:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|18
1721109380000|2024-07-16 05:56:20|7269|7254|7268.9|7253.9|7269|7254|7268.9|7253.9|0
1721109400000|2024-07-16 05:56:40|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1721109410000|2024-07-16 05:56:50|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1721109420000|2024-07-16 05:57:00|7267.9|7252.9|7269.3|7254.3|7269.3|7254.3|7267.9|7252.9|5
1721109430000|2024-07-16 05:57:10|7269.7|7254.7|7269.8|7254.8|7269.8|7254.8|7269.7|7254.7|0
1721109450000|2024-07-16 05:57:30|7269.9|7254.9|7269.7|7254.7|7269.9|7254.9|7269.7|7254.7|1
1721109460000|2024-07-16 05:57:40|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1721109480000|2024-07-16 05:58:00|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|1
1721109490000|2024-07-16 05:58:10|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|1
1721109500000|2024-07-16 05:58:20|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1721109510000|2024-07-16 05:58:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1721109530000|2024-07-16 05:58:50|7269.2|7254.2|7269.5|7254.5|7269.5|7254.5|7269.2|7254.2|0
1721109550000|2024-07-16 05:59:10|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1721109580000|2024-07-16 05:59:40|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721109590000|2024-07-16 05:59:50|7269|7254|7269|7254|7269|7254|7269|7254|0
1721109600000|2024-07-16 06:00:00|7268.1|7253.1|7268|7253|7268.1|7253.1|7268|7253|0
1721109610000|2024-07-16 06:00:10|7267|7252|7269.5|7254.5|7269.5|7254.5|7266.5|7251.5|6
1721109620000|2024-07-16 06:00:20|7270.4|7255.4|7270.5|7255.5|7271|7256|7270.3|7255.3|3
1721109630000|2024-07-16 06:00:30|7270.1|7255.1|7270|7255|7270.1|7255.1|7270|7255|0
1721109640000|2024-07-16 06:00:40|7269.6|7254.6|7270|7255|7270|7255|7269.5|7254.5|0
1721109680000|2024-07-16 06:01:20|7270.3|7255.3|7275|7260|7276|7261|7270.3|7255.3|9
1721109700000|2024-07-16 06:01:40|7281.7|7266.7|7281.3|7266.3|7281.8|7266.8|7281.3|7266.3|1
1721109710000|2024-07-16 06:01:50|7281.7|7266.7|7281.8|7266.8|7281.8|7266.8|7281.7|7266.7|21
1721109720000|2024-07-16 06:02:00|7282.3|7267.3|7281.3|7266.3|7282.3|7267.3|7280.9|7265.9|1
1721109770000|2024-07-16 06:02:50|7281.2|7266.2|7279.3|7264.3|7281.2|7266.2|7279.3|7264.3|1
1721109780000|2024-07-16 06:03:00|7279.4|7264.4|7280.8|7265.8|7280.8|7265.8|7279.4|7264.4|0
1721109790000|2024-07-16 06:03:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1721109800000|2024-07-16 06:03:20|7282.2|7267.2|7282.3|7267.3|7282.3|7267.3|7282.2|7267.2|0
1721109840000|2024-07-16 06:04:00|7281.9|7266.9|7285.5|7270.5|7286|7271|7281.9|7266.9|4
1721109850000|2024-07-16 06:04:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1721109860000|2024-07-16 06:04:20|7285.9|7270.9|7287|7272|7287|7272|7285.9|7270.9|5
1721109870000|2024-07-16 06:04:30|7287.4|7272.4|7287.5|7272.5|7287.5|7272.5|7287.4|7272.4|0
1721109880000|2024-07-16 06:04:40|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1721109910000|2024-07-16 06:05:10|7284.9|7269.9|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|1
1721109920000|2024-07-16 06:05:20|7285|7270|7284.5|7269.5|7285|7270|7284.5|7269.5|0
1721110000000|2024-07-16 06:06:40|7284|7269|7279.7|7264.7|7284|7269|7279.7|7264.7|3
1721110010000|2024-07-16 06:06:50|7280.1|7265.1|7279.5|7264.5|7280.1|7265.1|7279.5|7264.5|17
1721110020000|2024-07-16 06:07:00|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|15
1721110030000|2024-07-16 06:07:10|7273.6|7258.6|7273|7258|7273.6|7258.6|7273|7258|3
1721110040000|2024-07-16 06:07:20|7272.9|7257.9|7273|7258|7273|7258|7272.5|7257.5|1
1721110050000|2024-07-16 06:07:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1721110060000|2024-07-16 06:07:40|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1721110100000|2024-07-16 06:08:20|7273|7258|7273|7258|7273|7258|7273|7258|0
1721110120000|2024-07-16 06:08:40|7271|7256|7271|7256|7271|7256|7271|7256|2
1721110130000|2024-07-16 06:08:50|7269.8|7254.8|7271.5|7256.5|7272|7257|7267.5|7252.5|3
1721110170000|2024-07-16 06:09:30|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|4
1721110180000|2024-07-16 06:09:40|7267.2|7252.2|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|1
1721110190000|2024-07-16 06:09:50|7266.7|7251.7|7266.6|7251.6|7267.1|7252.1|7266.6|7251.6|1
1721110200000|2024-07-16 06:10:00|7270|7255|7270|7255|7270|7255|7270|7255|1
1721110210000|2024-07-16 06:10:10|7269.6|7254.6|7268.6|7253.6|7269.6|7254.6|7268.6|7253.6|1
1721110220000|2024-07-16 06:10:20|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1721110230000|2024-07-16 06:10:30|7267|7252|7267.5|7252.5|7267.5|7252.5|7267|7252|0
1721110240000|2024-07-16 06:10:40|7267|7252|7267|7252|7267|7252|7267|7252|0
1721110250000|2024-07-16 06:10:50|7267.5|7252.5|7268.1|7253.1|7268.1|7253.1|7267.5|7252.5|0
1721110270000|2024-07-16 06:11:10|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|1
1721110330000|2024-07-16 06:12:10|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721110450000|2024-07-16 06:14:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1721110460000|2024-07-16 06:14:20|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|1
1721110510000|2024-07-16 06:15:10|7271.6|7256.6|7272.1|7257.1|7272.1|7257.1|7271.1|7256.1|0
1721110580000|2024-07-16 06:16:20|7272|7257|7272|7257|7272|7257|7272|7257|1
1721110590000|2024-07-16 06:16:30|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1721110600000|2024-07-16 06:16:40|7273|7258|7272.6|7257.6|7273|7258|7272.6|7257.6|0
1721110620000|2024-07-16 06:17:00|7273.1|7258.1|7276.1|7261.1|7276.5|7261.5|7273.1|7258.1|11
1721110630000|2024-07-16 06:17:10|7276.6|7261.6|7277.1|7262.1|7277.1|7262.1|7276.6|7261.6|0
1721110650000|2024-07-16 06:17:30|7277|7262|7277|7262|7277|7262|7277|7262|0
1721110660000|2024-07-16 06:17:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1721110720000|2024-07-16 06:18:40|7277.5|7262.5|7277.9|7262.9|7277.9|7262.9|7277.5|7262.5|0
1721110730000|2024-07-16 06:18:50|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1721110780000|2024-07-16 06:19:40|7277.1|7262.1|7277.6|7262.6|7277.6|7262.6|7277.1|7262.1|0
1721110820000|2024-07-16 06:20:20|7275.8|7260.8|7275.6|7260.6|7275.8|7260.8|7275.6|7260.6|0
1721110860000|2024-07-16 06:21:00|7272.1|7257.1|7271.5|7256.5|7272.1|7257.1|7271.5|7256.5|1
1721110870000|2024-07-16 06:21:10|7271.6|7256.6|7273.1|7258.1|7273.8|7258.8|7271.6|7256.6|2
1721110880000|2024-07-16 06:21:20|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1721110900000|2024-07-16 06:21:40|7271.7|7256.7|7271.6|7256.6|7271.7|7256.7|7271.6|7256.6|0
1721110910000|2024-07-16 06:21:50|7272.4|7257.4|7273.6|7258.6|7273.6|7258.6|7272.4|7257.4|0
1721111040000|2024-07-16 06:24:00|7274|7259|7275.3|7260.3|7275.3|7260.3|7274|7259|0
1721111050000|2024-07-16 06:24:10|7276.4|7261.4|7276.6|7261.6|7276.6|7261.6|7276.4|7261.4|0
1721111080000|2024-07-16 06:24:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1721111170000|2024-07-16 06:26:10|7276.1|7261.1|7278.5|7263.5|7278.5|7263.5|7275.1|7260.1|8
1721111180000|2024-07-16 06:26:20|7277.2|7262.2|7279.7|7264.7|7279.7|7264.7|7277.1|7262.1|0
1721111190000|2024-07-16 06:26:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1721111220000|2024-07-16 06:27:00|7278.4|7263.4|7279.6|7264.6|7279.6|7264.6|7278|7263|2
1721111230000|2024-07-16 06:27:10|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|2
1721111400000|2024-07-16 06:30:00|7279.1|7264.1|7279.5|7264.5|7279.5|7264.5|7277.6|7262.6|5
1721111410000|2024-07-16 06:30:10|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1721111500000|2024-07-16 06:31:40|7279.1|7264.1|7276.5|7261.5|7279.1|7264.1|7276.5|7261.5|0
1721111530000|2024-07-16 06:32:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1721111550000|2024-07-16 06:32:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|1
1721111560000|2024-07-16 06:32:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1721111620000|2024-07-16 06:33:40|7276.5|7261.5|7277|7262|7277|7262|7275.6|7260.6|0
1721111640000|2024-07-16 06:34:00|7276.6|7261.6|7276.1|7261.1|7276.6|7261.6|7275.6|7260.6|0
1721111690000|2024-07-16 06:34:50|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1721111700000|2024-07-16 06:35:00|7272.1|7257.1|7272.6|7257.6|7272.6|7257.6|7272.1|7257.1|6
1721111710000|2024-07-16 06:35:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1721111750000|2024-07-16 06:35:50|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1721111760000|2024-07-16 06:36:00|7272.6|7257.6|7272.2|7257.2|7272.6|7257.6|7272.2|7257.2|0
1721111770000|2024-07-16 06:36:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1721111820000|2024-07-16 06:37:00|7272.6|7257.6|7271.6|7256.6|7272.6|7257.6|7271.2|7256.2|0
1721111880000|2024-07-16 06:38:00|7272|7257|7272.1|7257.1|7272.1|7257.1|7271.6|7256.6|0
1721111890000|2024-07-16 06:38:10|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1721111960000|2024-07-16 06:39:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|18
1721111980000|2024-07-16 06:39:40|7274.6|7259.6|7275.6|7260.6|7275.6|7260.6|7274.6|7259.6|0
1721112020000|2024-07-16 06:40:20|7274.3|7259.3|7274.6|7259.6|7274.6|7259.6|7273.6|7258.6|0
1721112050000|2024-07-16 06:40:50|7272.9|7257.9|7273.1|7258.1|7273.1|7258.1|7272.6|7257.6|2
1721112060000|2024-07-16 06:41:00|7272.6|7257.6|7271.6|7256.6|7272.6|7257.6|7271.1|7256.1|0
1721112070000|2024-07-16 06:41:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7271.1|7256.1|0
1721112090000|2024-07-16 06:41:30|7271.6|7256.6|7271.7|7256.7|7272.1|7257.1|7270.6|7255.6|3
1721112100000|2024-07-16 06:41:40|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1721112120000|2024-07-16 06:42:00|7270.6|7255.6|7270.5|7255.5|7271.1|7256.1|7270.1|7255.1|2
1721112130000|2024-07-16 06:42:10|7270.1|7255.1|7270.1|7255.1|7270.6|7255.6|7270.1|7255.1|0
1721112140000|2024-07-16 06:42:20|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|0
1721112160000|2024-07-16 06:42:40|7271|7256|7268.1|7253.1|7271|7256|7268.1|7253.1|6
1721112170000|2024-07-16 06:42:50|7267|7252|7266.9|7251.9|7267|7252|7265.6|7250.6|2
1721112180000|2024-07-16 06:43:00|7267.1|7252.1|7267.1|7252.1|7267.5|7252.5|7267.1|7252.1|0
1721112190000|2024-07-16 06:43:10|7267.5|7252.5|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|5
1721112200000|2024-07-16 06:43:20|7268|7253|7268.1|7253.1|7268.1|7253.1|7268|7253|0
1721112220000|2024-07-16 06:43:40|7267.1|7252.1|7266.1|7251.1|7267.1|7252.1|7266.1|7251.1|0
1721112230000|2024-07-16 06:43:50|7266.5|7251.5|7267|7252|7267|7252|7266.5|7251.5|0
1721112240000|2024-07-16 06:44:00|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|0
1721112310000|2024-07-16 06:45:10|7268.1|7253.1|7267.1|7252.1|7268.1|7253.1|7267.1|7252.1|0
1721112360000|2024-07-16 06:46:00|7266.7|7251.7|7266|7251|7266.7|7251.7|7266|7251|0
1721112380000|2024-07-16 06:46:20|7266.1|7251.1|7266.7|7251.7|7266.7|7251.7|7266.1|7251.1|1
1721112420000|2024-07-16 06:47:00|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1721112430000|2024-07-16 06:47:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721112450000|2024-07-16 06:47:30|7266.5|7251.5|7266.6|7251.6|7266.6|7251.6|7266.5|7251.5|0
1721112460000|2024-07-16 06:47:40|7266.2|7251.2|7266.1|7251.1|7266.2|7251.2|7266.1|7251.1|1
1721112590000|2024-07-16 06:49:50|7266.5|7251.5|7266.1|7251.1|7266.6|7251.6|7266.1|7251.1|1
1721112640000|2024-07-16 06:50:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|1
1721112650000|2024-07-16 06:50:50|7266.6|7251.6|7265.6|7250.6|7266.6|7251.6|7260.2|7245.2|21
1721112660000|2024-07-16 06:51:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721112680000|2024-07-16 06:51:20|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|0
1721112740000|2024-07-16 06:52:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1721112770000|2024-07-16 06:52:50|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1721112810000|2024-07-16 06:53:30|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721112840000|2024-07-16 06:54:00|7265.5|7250.5|7265.1|7250.1|7265.6|7250.6|7265.1|7250.1|0
1721112910000|2024-07-16 06:55:10|7263.8|7248.8|7268.7|7253.7|7269.1|7254.1|7263.7|7248.7|4
1721112930000|2024-07-16 06:55:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1721113020000|2024-07-16 06:57:00|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|0
1721113070000|2024-07-16 06:57:50|7267|7252|7265.1|7250.1|7267|7252|7265.1|7250.1|6
1721113090000|2024-07-16 06:58:10|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1721113150000|2024-07-16 06:59:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1721113190000|2024-07-16 06:59:50|7263.6|7248.6|7264.6|7249.6|7264.6|7249.6|7263.6|7248.6|2
1721113200000|2024-07-16 07:00:00|7265.1|7250.1|7264.5|7249.5|7265.1|7250.1|7264.2|7249.2|0
1721113210000|2024-07-16 07:00:10|7264.6|7249.6|7267.1|7252.1|7267.1|7252.1|7264.6|7249.6|0
1721113280000|2024-07-16 07:01:20|7267|7252|7267|7252|7267|7252|7267|7252|2
1721113320000|2024-07-16 07:02:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1721113340000|2024-07-16 07:02:20|7266.9|7251.9|7267|7252|7267|7252|7266.9|7251.9|0
1721113490000|2024-07-16 07:04:50|7266.5|7251.5|7266.4|7251.4|7266.5|7251.5|7265.9|7250.9|1
1721113500000|2024-07-16 07:05:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1721113510000|2024-07-16 07:05:10|7266.1|7251.1|7266.5|7251.5|7266.9|7251.9|7266|7251|1
1721113520000|2024-07-16 07:05:20|7265.2|7250.2|7265.5|7250.5|7265.9|7250.9|7265.2|7250.2|0
1721113530000|2024-07-16 07:05:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1721113540000|2024-07-16 07:05:40|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1721113570000|2024-07-16 07:06:10|7265|7250|7265|7250|7265|7250|7265|7250|0
1721113600000|2024-07-16 07:06:40|7264.5|7249.5|7261.9|7246.9|7264.5|7249.5|7261.9|7246.9|0
1721113620000|2024-07-16 07:07:00|7261.8|7246.8|7258.3|7243.3|7261.8|7246.8|7258.3|7243.3|0
1721113660000|2024-07-16 07:07:40|7260.5|7245.5|7257|7242|7260.5|7245.5|7257|7242|2
1721113700000|2024-07-16 07:08:20|7256.9|7241.9|7253.9|7238.9|7256.9|7241.9|7253.9|7238.9|2
1721113710000|2024-07-16 07:08:30|7253.5|7238.5|7252.2|7237.2|7253.5|7238.5|7252.2|7237.2|0
1721113720000|2024-07-16 07:08:40|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1721113760000|2024-07-16 07:09:20|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1721113770000|2024-07-16 07:09:30|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721113780000|2024-07-16 07:09:40|7252.6|7237.6|7253|7238|7253|7238|7252.6|7237.6|0
1721113810000|2024-07-16 07:10:10|7250|7235|7250|7235|7250|7235|7250|7235|0
1721113820000|2024-07-16 07:10:20|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1721113830000|2024-07-16 07:10:30|7252|7237|7253.4|7238.4|7253.4|7238.4|7252|7237|2
1721113870000|2024-07-16 07:11:10|7254|7239|7254|7239|7254|7239|7254|7239|0
1721113900000|2024-07-16 07:11:40|7254.5|7239.5|7255.9|7240.9|7255.9|7240.9|7254.5|7239.5|0
1721113910000|2024-07-16 07:11:50|7254|7239|7254|7239|7254|7239|7254|7239|0
1721113930000|2024-07-16 07:12:10|7255|7240|7255|7240|7255|7240|7255|7240|1
1721113940000|2024-07-16 07:12:20|7254.5|7239.5|7254.1|7239.1|7254.5|7239.5|7254.1|7239.1|0
1721114000000|2024-07-16 07:13:20|7254.5|7239.5|7254.1|7239.1|7254.5|7239.5|7254.1|7239.1|0
1721114050000|2024-07-16 07:14:10|7254.5|7239.5|7254|7239|7254.5|7239.5|7254|7239|0
1721114070000|2024-07-16 07:14:30|7252.6|7237.6|7254.5|7239.5|7254.5|7239.5|7252.6|7237.6|15
1721114080000|2024-07-16 07:14:40|7255|7240|7253.5|7238.5|7255|7240|7253.5|7238.5|12
1721114100000|2024-07-16 07:15:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1721114220000|2024-07-16 07:17:00|7257|7242|7257|7242|7257|7242|7256.5|7241.5|4
1721114240000|2024-07-16 07:17:20|7259.1|7244.1|7259.5|7244.5|7259.5|7244.5|7259.1|7244.1|0
1721114270000|2024-07-16 07:17:50|7255|7240|7255|7240|7255|7240|7255|7240|2
1721114280000|2024-07-16 07:18:00|7254.5|7239.5|7254|7239|7254.9|7239.9|7254|7239|0
1721114300000|2024-07-16 07:18:20|||||||||15
1721114320000|2024-07-16 07:18:40|7250|7235|7249|7234|7250|7235|7249|7234|10
1721114400000|2024-07-16 07:20:00|7249.5|7234.5|7249|7234|7249.5|7234.5|7249|7234|1
1721114430000|2024-07-16 07:20:30|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1721114450000|2024-07-16 07:20:50|7250.3|7235.3|7250.9|7235.9|7250.9|7235.9|7250.3|7235.3|0
1721114460000|2024-07-16 07:21:00|7251|7236|7252|7237|7252|7237|7251|7236|0
1721114540000|2024-07-16 07:22:20|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721114570000|2024-07-16 07:22:50|7252.5|7237.5|7252|7237|7252.5|7237.5|7252|7237|2
1721114580000|2024-07-16 07:23:00|7252.4|7237.4|7252.5|7237.5|7252.5|7237.5|7252.4|7237.4|0
1721114620000|2024-07-16 07:23:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1721114630000|2024-07-16 07:23:50|7252|7237|7252|7237|7252|7237|7252|7237|0
1721114660000|2024-07-16 07:24:20|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|2
1721114680000|2024-07-16 07:24:40|7251|7236|7251.2|7236.2|7252|7237|7251|7236|0
1721114700000|2024-07-16 07:25:00|7251|7236|7251.2|7236.2|7252|7237|7251|7236|0
1721114710000|2024-07-16 07:25:10|7251.9|7236.9|7252.5|7237.5|7252.5|7237.5|7251.9|7236.9|0
1721114740000|2024-07-16 07:25:40|7253|7238|7253|7238|7253|7238|7253|7238|0
1721114840000|2024-07-16 07:27:20|7252.9|7237.9|7252|7237|7252.9|7237.9|7252|7237|1
1721114850000|2024-07-16 07:27:30|7253|7238|7253|7238|7253|7238|7253|7238|3
1721114950000|2024-07-16 07:29:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1721114980000|2024-07-16 07:29:40|7253|7238|7253|7238|7253|7238|7253|7238|0
1721115070000|2024-07-16 07:31:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1721115140000|2024-07-16 07:32:20|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1721115160000|2024-07-16 07:32:40|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|1
1721115170000|2024-07-16 07:32:50|7251.4|7236.4|7256.4|7241.4|7256.4|7241.4|7251.4|7236.4|3
1721115180000|2024-07-16 07:33:00|7254.9|7239.9|7254.4|7239.4|7254.9|7239.9|7254.4|7239.4|0
1721115190000|2024-07-16 07:33:10|7254|7239|7254.3|7239.3|7254.3|7239.3|7254|7239|0
1721115210000|2024-07-16 07:33:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1721115230000|2024-07-16 07:33:50|7253.9|7238.9|7254|7239|7254.3|7239.3|7253.9|7238.9|0
1721115240000|2024-07-16 07:34:00|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1721115260000|2024-07-16 07:34:20|7254.9|7239.9|7254.5|7239.5|7254.9|7239.9|7254.5|7239.5|0
1721115270000|2024-07-16 07:34:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1721115300000|2024-07-16 07:35:00|||||||||1
1721115320000|2024-07-16 07:35:20|7254|7239|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|0
1721115460000|2024-07-16 07:37:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1721115520000|2024-07-16 07:38:40|||||||||3
1721115600000|2024-07-16 07:40:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1721115630000|2024-07-16 07:40:30|7252.1|7237.1|7251.9|7236.9|7252.1|7237.1|7251.9|7236.9|1
1721115690000|2024-07-16 07:41:30|7252.3|7237.3|7252.4|7237.4|7252.4|7237.4|7252.3|7237.3|0
1721115810000|2024-07-16 07:43:30|7252.8|7237.8|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1721115890000|2024-07-16 07:44:50|7253.3|7238.3|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|0
1721115900000|2024-07-16 07:45:00|7253.3|7238.3|7252.9|7237.9|7253.3|7238.3|7252.9|7237.9|0
1721115910000|2024-07-16 07:45:10|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7253.3|7238.3|0
1721115920000|2024-07-16 07:45:20|7253|7238|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|0
1721115970000|2024-07-16 07:46:10|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|2
1721116040000|2024-07-16 07:47:20|7254.3|7239.3|7254.4|7239.4|7254.4|7239.4|7254.3|7239.3|0
1721116060000|2024-07-16 07:47:40|7254.8|7239.8|7253.9|7238.9|7254.9|7239.9|7253.9|7238.9|0
1721116080000|2024-07-16 07:48:00|7255.4|7240.4|7259.3|7244.3|7259.3|7244.3|7255.4|7240.4|11
1721116110000|2024-07-16 07:48:30|||||||||3
1721116120000|2024-07-16 07:48:40|7261.8|7246.8|7266.3|7251.3|7266.3|7251.3|7261.8|7246.8|1
1721116190000|2024-07-16 07:49:50|7262.8|7247.8|7264.3|7249.3|7264.3|7249.3|7262.8|7247.8|5
1721116210000|2024-07-16 07:50:10|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1721116220000|2024-07-16 07:50:20|7262.7|7247.7|7262.8|7247.8|7263.2|7248.2|7262.7|7247.7|0
1721116230000|2024-07-16 07:50:30|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1721116240000|2024-07-16 07:50:40|7261.4|7246.4|7260.2|7245.2|7261.4|7246.4|7260.2|7245.2|0
1721116280000|2024-07-16 07:51:20|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|2
1721116290000|2024-07-16 07:51:30|7260.6|7245.6|7260.2|7245.2|7260.6|7245.6|7260.2|7245.2|0
1721116300000|2024-07-16 07:51:40|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1721116330000|2024-07-16 07:52:10|7259.1|7244.1|7258.6|7243.6|7259.1|7244.1|7258.6|7243.6|0
1721116340000|2024-07-16 07:52:20|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1721116380000|2024-07-16 07:53:00|||||||||1
1721116520000|2024-07-16 07:55:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1721116590000|2024-07-16 07:56:30|7257.3|7242.3|7257.2|7242.2|7257.3|7242.3|7257.2|7242.2|0
1721116600000|2024-07-16 07:56:40|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|0
1721116790000|2024-07-16 07:59:50|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1721116800000|2024-07-16 08:00:00|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1721116850000|2024-07-16 08:00:50|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1721116950000|2024-07-16 08:02:30|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|0
1721117120000|2024-07-16 08:05:20|7257.2|7242.2|7257.3|7242.3|7257.3|7242.3|7257.2|7242.2|0
1721117330000|2024-07-16 08:08:50|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1721117490000|2024-07-16 08:11:30|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1721117500000|2024-07-16 08:11:40|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1721117610000|2024-07-16 08:13:30|7259|7244|7260.7|7245.7|7260.7|7245.7|7259|7244|1
1721117620000|2024-07-16 08:13:40|7259.2|7244.2|7260.2|7245.2|7260.2|7245.2|7259.2|7244.2|3
1721117640000|2024-07-16 08:14:00|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|1
1721117700000|2024-07-16 08:15:00|7258.6|7243.6|7259.6|7244.6|7259.6|7244.6|7258.6|7243.6|0
1721117730000|2024-07-16 08:15:30|7258.8|7243.8|7258.7|7243.7|7258.8|7243.8|7258.7|7243.7|0
1721117800000|2024-07-16 08:16:40|7258.2|7243.2|7258.3|7243.3|7258.7|7243.7|7258.2|7243.2|2
1721117840000|2024-07-16 08:17:20|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1721117990000|2024-07-16 08:19:50|||||||||1
1721118040000|2024-07-16 08:20:40|7261.7|7246.7|7264.3|7249.3|7264.6|7249.6|7261.7|7246.7|8
1721118050000|2024-07-16 08:20:50|7264.6|7249.6|7263.6|7248.6|7265.1|7250.1|7262.7|7247.7|4
1721118060000|2024-07-16 08:21:00|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721118070000|2024-07-16 08:21:10|7263.8|7248.8|7263.1|7248.1|7263.8|7248.8|7260.7|7245.7|1
1721118080000|2024-07-16 08:21:20|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1721118120000|2024-07-16 08:22:00|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1721118190000|2024-07-16 08:23:10|||||||||1
1721118330000|2024-07-16 08:25:30|7264.7|7249.7|7272.7|7257.7|7272.7|7257.7|7264.7|7249.7|23
1721118340000|2024-07-16 08:25:40|7269.2|7254.2|7268.6|7253.6|7269.2|7254.2|7268.2|7253.2|4
1721118350000|2024-07-16 08:25:50|7267.8|7252.8|7267.7|7252.7|7267.8|7252.8|7267.7|7252.7|0
1721118360000|2024-07-16 08:26:00|7267.3|7252.3|7267.2|7252.2|7267.3|7252.3|7267.2|7252.2|0
1721118370000|2024-07-16 08:26:10|7266.7|7251.7|7265.7|7250.7|7266.7|7251.7|7265.7|7250.7|3
1721118380000|2024-07-16 08:26:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1721118390000|2024-07-16 08:26:30|||||||||1
1721118600000|2024-07-16 08:30:00|7270.1|7255.1|7272.7|7257.7|7272.7|7257.7|7270.1|7255.1|7
1721118630000|2024-07-16 08:30:30|7269.8|7254.8|7270.2|7255.2|7270.7|7255.7|7268.7|7253.7|4
1721118670000|2024-07-16 08:31:10|7272.2|7257.2|7271.7|7256.7|7273.2|7258.2|7270.8|7255.8|30
1721118680000|2024-07-16 08:31:20|7271.2|7256.2|7272.2|7257.2|7272.2|7257.2|7271.2|7256.2|0
1721118830000|2024-07-16 08:33:50|||||||||1
1721118900000|2024-07-16 08:35:00|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1721118910000|2024-07-16 08:35:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721119040000|2024-07-16 08:37:20|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1721119050000|2024-07-16 08:37:30|7273.5|7258.5|7273|7258|7273.5|7258.5|7272.5|7257.5|9
1721119060000|2024-07-16 08:37:40|7273.3|7258.3|7271.3|7256.3|7273.4|7258.4|7269.4|7254.4|3
1721119070000|2024-07-16 08:37:50|7270.4|7255.4|7270.3|7255.3|7270.4|7255.4|7267.9|7252.9|3
1721119080000|2024-07-16 08:38:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1721119090000|2024-07-16 08:38:10|7271.2|7256.2|7271.8|7256.8|7271.8|7256.8|7271.2|7256.2|0
1721119100000|2024-07-16 08:38:20|7271.5|7256.5|7271.5|7256.5|7272|7257|7271.5|7256.5|7
1721119110000|2024-07-16 08:38:30|7272|7257|7272|7257|7272|7257|7272|7257|0
1721119140000|2024-07-16 08:39:00|||||||||5
1721119170000|2024-07-16 08:39:30|7270.9|7255.9|7271.4|7256.4|7271.5|7256.5|7270|7255|1
1721119180000|2024-07-16 08:39:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1721119240000|2024-07-16 08:40:40|7271|7256|7271|7256|7271|7256|7271|7256|0
1721119280000|2024-07-16 08:41:20|7271.4|7256.4|7273|7258|7273|7258|7271.4|7256.4|16
1721119290000|2024-07-16 08:41:30|7281|7266|7277.5|7262.5|7281|7266|7277|7262|6
1721119300000|2024-07-16 08:41:40|7273.9|7258.9|7275.9|7260.9|7275.9|7260.9|7270.7|7255.7|2
1721119310000|2024-07-16 08:41:50|7276.3|7261.3|7275.9|7260.9|7276.3|7261.3|7275.9|7260.9|0
1721119320000|2024-07-16 08:42:00|7275.5|7260.5|7276.3|7261.3|7276.3|7261.3|7275.5|7260.5|2
1721119370000|2024-07-16 08:42:50|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1721119390000|2024-07-16 08:43:10|7274.9|7259.9|7275.3|7260.3|7275.3|7260.3|7274.9|7259.9|1
1721119400000|2024-07-16 08:43:20|7274.9|7259.9|7275.4|7260.4|7276.4|7261.4|7274.9|7259.9|1
1721119420000|2024-07-16 08:43:40|7275.9|7260.9|7279.8|7264.8|7279.8|7264.8|7275.5|7260.5|7
1721119440000|2024-07-16 08:44:00|7279.9|7264.9|7276.9|7261.9|7279.9|7264.9|7275.9|7260.9|4
1721119450000|2024-07-16 08:44:10|7277.9|7262.9|7279.8|7264.8|7279.8|7264.8|7277.9|7262.9|0
1721119470000|2024-07-16 08:44:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1721119490000|2024-07-16 08:44:50|7275.5|7260.5|7274.7|7259.7|7275.5|7260.5|7274.4|7259.4|21
1721119500000|2024-07-16 08:45:00|7274.8|7259.8|7276.8|7261.8|7276.8|7261.8|7274.8|7259.8|0
1721119590000|2024-07-16 08:46:30|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1721119620000|2024-07-16 08:47:00|7277.9|7262.9|7273.9|7258.9|7277.9|7262.9|7273.9|7258.9|9
1721119630000|2024-07-16 08:47:10|7274.3|7259.3|7275.4|7260.4|7275.4|7260.4|7274.3|7259.3|2
1721119670000|2024-07-16 08:47:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|5
1721119680000|2024-07-16 08:48:00|||||||||17
1721119690000|2024-07-16 08:48:10|||||||||6
1721119710000|2024-07-16 08:48:30|7278.5|7263.5|7275|7260|7278.5|7263.5|7274.5|7259.5|18
1721119720000|2024-07-16 08:48:40|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1721119730000|2024-07-16 08:48:50|7274.5|7259.5|7275|7260|7275.4|7260.4|7274.4|7259.4|4
1721119740000|2024-07-16 08:49:00|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1721119750000|2024-07-16 08:49:10|7275.3|7260.3|7275.1|7260.1|7276.4|7261.4|7275.1|7260.1|1
1721119760000|2024-07-16 08:49:20|7275.4|7260.4|7275.5|7260.5|7275.5|7260.5|7275.4|7260.4|0
1721119770000|2024-07-16 08:49:30|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1721119810000|2024-07-16 08:50:10|7275.5|7260.5|7275|7260|7275.5|7260.5|7275|7260|0
1721119880000|2024-07-16 08:51:20|7273|7258|7273.4|7258.4|7273.4|7258.4|7273|7258|1
1721119890000|2024-07-16 08:51:30|7273.8|7258.8|7273.9|7258.9|7273.9|7258.9|7273.8|7258.8|0
1721119900000|2024-07-16 08:51:40|7274|7259|7274|7259|7274|7259|7274|7259|0
1721119920000|2024-07-16 08:52:00|7274.7|7259.7|7275|7260|7275.8|7260.8|7274.7|7259.7|1
1721119930000|2024-07-16 08:52:10|7275.4|7260.4|7275|7260|7275.4|7260.4|7275|7260|0
1721119940000|2024-07-16 08:52:20|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1721119950000|2024-07-16 08:52:30|7273.5|7258.5|7274.4|7259.4|7274.4|7259.4|7273.5|7258.5|4
1721119960000|2024-07-16 08:52:40|7274.2|7259.2|7273|7258|7274.2|7259.2|7273|7258|1
1721119970000|2024-07-16 08:52:50|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|20
1721119980000|2024-07-16 08:53:00|7275.5|7260.5|7275.5|7260.5|7276|7261|7275.5|7260.5|2
1721120010000|2024-07-16 08:53:30|7275|7260|7275.4|7260.4|7275.4|7260.4|7275|7260|0
1721120030000|2024-07-16 08:53:50|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1721120070000|2024-07-16 08:54:30|7275|7260|7275|7260|7275|7260|7275|7260|0
1721120080000|2024-07-16 08:54:40|7273|7258|7273|7258|7273|7258|7273|7258|3
1721120100000|2024-07-16 08:55:00|||||||||1
1721120120000|2024-07-16 08:55:20|||||||||2
1721120200000|2024-07-16 08:56:40|||||||||1
1721120240000|2024-07-16 08:57:20|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|1
1721120250000|2024-07-16 08:57:30|7273.2|7258.2|7271|7256|7273.2|7258.2|7270.2|7255.2|3
1721120320000|2024-07-16 08:58:40|7270|7255|7269.9|7254.9|7270|7255|7269.5|7254.5|1
1721120340000|2024-07-16 08:59:00|7270|7255|7269.4|7254.4|7270|7255|7268.6|7253.6|1
1721120350000|2024-07-16 08:59:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1721120360000|2024-07-16 08:59:20|7269.9|7254.9|7270|7255|7270|7255|7269.9|7254.9|0
1721120400000|2024-07-16 09:00:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1721120430000|2024-07-16 09:00:30|||||||||1
1721120490000|2024-07-16 09:01:30|7270|7255|7269.9|7254.9|7270|7255|7269.5|7254.5|1
1721120500000|2024-07-16 09:01:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1721120540000|2024-07-16 09:02:20|7268.7|7253.7|7265.1|7250.1|7268.7|7253.7|7265.1|7250.1|3
1721120550000|2024-07-16 09:02:30|7263|7248|7265.1|7250.1|7265.1|7250.1|7263|7248|3
1721120570000|2024-07-16 09:02:50|7267.1|7252.1|7266.6|7251.6|7267.4|7252.4|7266.6|7251.6|6
1721120580000|2024-07-16 09:03:00|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7262.6|7247.6|1
1721120610000|2024-07-16 09:03:30|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1721120640000|2024-07-16 09:04:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721120670000|2024-07-16 09:04:30|7264.6|7249.6|7264.1|7249.1|7264.6|7249.6|7264.1|7249.1|3
1721120680000|2024-07-16 09:04:40|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1721120700000|2024-07-16 09:05:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1721120710000|2024-07-16 09:05:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|1
1721120740000|2024-07-16 09:05:40|7269.6|7254.6|7269.7|7254.7|7269.7|7254.7|7269.2|7254.2|1
1721120760000|2024-07-16 09:06:00|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|3
1721120830000|2024-07-16 09:07:10|7266.8|7251.8|7266.7|7251.7|7266.8|7251.8|7266.7|7251.7|1
1721120850000|2024-07-16 09:07:30|7264.6|7249.6|7262.7|7247.7|7265.1|7250.1|7262.2|7247.2|3
1721120860000|2024-07-16 09:07:40|7262.3|7247.3|7262.2|7247.2|7262.3|7247.3|7262.2|7247.2|0
1721120880000|2024-07-16 09:08:00|7261.7|7246.7|7262.2|7247.2|7262.2|7247.2|7261.7|7246.7|1
1721120890000|2024-07-16 09:08:10|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|3
1721120910000|2024-07-16 09:08:30|7261.7|7246.7|7261.2|7246.2|7261.7|7246.7|7261.2|7246.2|0
1721120930000|2024-07-16 09:08:50|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|1
1721120990000|2024-07-16 09:09:50|||||||||1
1721121000000|2024-07-16 09:10:00|7262.1|7247.1|7265.7|7250.7|7265.7|7250.7|7262.1|7247.1|2
1721121140000|2024-07-16 09:12:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1721121170000|2024-07-16 09:12:50|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|5
1721121180000|2024-07-16 09:13:00|7262.2|7247.2|7264.5|7249.5|7264.5|7249.5|7262.2|7247.2|1
1721121190000|2024-07-16 09:13:10|7264.7|7249.7|7264.2|7249.2|7264.7|7249.7|7264.2|7249.2|2
1721121210000|2024-07-16 09:13:30|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|1
1721121220000|2024-07-16 09:13:40|7269.3|7254.3|7268.7|7253.7|7269.3|7254.3|7268.7|7253.7|5
1721121230000|2024-07-16 09:13:50|7261.7|7246.7|7261.3|7246.3|7261.8|7246.8|7261.3|7246.3|16
1721121240000|2024-07-16 09:14:00|7261.2|7246.2|7261.7|7246.7|7261.7|7246.7|7261.2|7246.2|0
1721121250000|2024-07-16 09:14:10|7261.3|7246.3|7261.2|7246.2|7261.3|7246.3|7260.7|7245.7|1
1721121300000|2024-07-16 09:15:00|7262.7|7247.7|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|5
1721121330000|2024-07-16 09:15:30|7262.7|7247.7|7261.4|7246.4|7262.7|7247.7|7261.4|7246.4|3
1721121340000|2024-07-16 09:15:40|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1721121400000|2024-07-16 09:16:40|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|2
1721121460000|2024-07-16 09:17:40|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1721121480000|2024-07-16 09:18:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721121540000|2024-07-16 09:19:00|7262.6|7247.6|7265.6|7250.6|7265.6|7250.6|7262.6|7247.6|6
1721121550000|2024-07-16 09:19:10|7265.1|7250.1|7266.2|7251.2|7266.2|7251.2|7265.1|7250.1|0
1721121590000|2024-07-16 09:19:50|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1721121600000|2024-07-16 09:20:00|7265.7|7250.7|7267.2|7252.2|7267.8|7252.8|7265.7|7250.7|4
1721121610000|2024-07-16 09:20:10|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721121620000|2024-07-16 09:20:20|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1721121640000|2024-07-16 09:20:40|7267.6|7252.6|7268.6|7253.6|7268.6|7253.6|7267.6|7252.6|1
1721121660000|2024-07-16 09:21:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1721121740000|2024-07-16 09:22:20|7269.2|7254.2|7269.1|7254.1|7269.2|7254.2|7268.7|7253.7|1
1721121750000|2024-07-16 09:22:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1721121760000|2024-07-16 09:22:40|7270.1|7255.1|7268.7|7253.7|7270.2|7255.2|7268.4|7253.4|4
1721121770000|2024-07-16 09:22:50|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721121790000|2024-07-16 09:23:10|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1721121810000|2024-07-16 09:23:30|7268.7|7253.7|7269.1|7254.1|7269.1|7254.1|7268.7|7253.7|0
1721121830000|2024-07-16 09:23:50|7268.7|7253.7|7265.2|7250.2|7268.7|7253.7|7265.2|7250.2|7
1721121870000|2024-07-16 09:24:30|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721121900000|2024-07-16 09:25:00|7265.5|7250.5|7265.6|7250.6|7265.6|7250.6|7265.1|7250.1|1
1721121910000|2024-07-16 09:25:10|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|9
1721121930000|2024-07-16 09:25:30|7266.2|7251.2|7268.2|7253.2|7268.2|7253.2|7266.2|7251.2|4
1721121940000|2024-07-16 09:25:40|7267.8|7252.8|7269.2|7254.2|7269.2|7254.2|7267.8|7252.8|0
1721121950000|2024-07-16 09:25:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|4
1721121970000|2024-07-16 09:26:10|7269.5|7254.5|7269.7|7254.7|7269.7|7254.7|7269.5|7254.5|1
1721121990000|2024-07-16 09:26:30|7268.2|7253.2|7268.6|7253.6|7268.6|7253.6|7268.2|7253.2|1
1721122000000|2024-07-16 09:26:40|7268.7|7253.7|7266.7|7251.7|7268.7|7253.7|7266.3|7251.3|3
1721122010000|2024-07-16 09:26:50|7266.6|7251.6|7266.7|7251.7|7266.7|7251.7|7265.3|7250.3|3
1721122110000|2024-07-16 09:28:30|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|6
1721122120000|2024-07-16 09:28:40|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7262.8|7247.8|6
1721122130000|2024-07-16 09:28:50|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|3
1721122140000|2024-07-16 09:29:00|7264.2|7249.2|7264.7|7249.7|7264.7|7249.7|7264.2|7249.2|0
1721122150000|2024-07-16 09:29:10|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721122160000|2024-07-16 09:29:20|7262.1|7247.1|7261.7|7246.7|7262.1|7247.1|7261.3|7246.3|2
1721122180000|2024-07-16 09:29:40|7261.3|7246.3|7260.1|7245.1|7261.6|7246.6|7259.6|7244.6|2
1721122200000|2024-07-16 09:30:00|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|0
1721122210000|2024-07-16 09:30:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1721122280000|2024-07-16 09:31:20|7261.7|7246.7|7261.8|7246.8|7262.2|7247.2|7261.7|7246.7|1
1721122290000|2024-07-16 09:31:30|7261.7|7246.7|7263.2|7248.2|7263.6|7248.6|7261.7|7246.7|5
1721122340000|2024-07-16 09:32:20|7263.6|7248.6|7263.7|7248.7|7263.7|7248.7|7263.6|7248.6|0
1721122350000|2024-07-16 09:32:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|1
1721122370000|2024-07-16 09:32:50|7264.2|7249.2|7263.1|7248.1|7264.2|7249.2|7263.1|7248.1|4
1721122380000|2024-07-16 09:33:00|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1721122440000|2024-07-16 09:34:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|1
1721122500000|2024-07-16 09:35:00|7263|7248|7263.7|7248.7|7264.7|7249.7|7263|7248|7
1721122540000|2024-07-16 09:35:40|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|2
1721122550000|2024-07-16 09:35:50|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721122610000|2024-07-16 09:36:50|7264.2|7249.2|7262.7|7247.7|7264.2|7249.2|7262.7|7247.7|9
1721122650000|2024-07-16 09:37:30|7262.2|7247.2|7262.7|7247.7|7262.7|7247.7|7262.2|7247.2|0
1721122700000|2024-07-16 09:38:20|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721122710000|2024-07-16 09:38:30|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|9
1721122720000|2024-07-16 09:38:40|7262.1|7247.1|7262.2|7247.2|7262.2|7247.2|7262.1|7247.1|0
1721122740000|2024-07-16 09:39:00|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1721122750000|2024-07-16 09:39:10|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7259.7|7244.7|3
1721122770000|2024-07-16 09:39:30|7259.2|7244.2|7259.7|7244.7|7259.7|7244.7|7259.2|7244.2|2
1721122800000|2024-07-16 09:40:00|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7260.1|7245.1|0
1721122820000|2024-07-16 09:40:20|7259.7|7244.7|7260.1|7245.1|7260.1|7245.1|7259.7|7244.7|1
1721122830000|2024-07-16 09:40:30|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1721122890000|2024-07-16 09:41:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|3
1721122910000|2024-07-16 09:41:50|7259.2|7244.2|7258.2|7243.2|7259.2|7244.2|7258.2|7243.2|4
1721122940000|2024-07-16 09:42:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|13
1721122950000|2024-07-16 09:42:30|7262.2|7247.2|7262.2|7247.2|7262.6|7247.6|7262.2|7247.2|0
1721122960000|2024-07-16 09:42:40|7262.7|7247.7|7262.7|7247.7|7263|7248|7262.2|7247.2|0
1721123000000|2024-07-16 09:43:20|7263.5|7248.5|7263.7|7248.7|7263.7|7248.7|7263.5|7248.5|0
1721123050000|2024-07-16 09:44:10|7262.2|7247.2|7261.7|7246.7|7262.2|7247.2|7261.7|7246.7|2
1721123070000|2024-07-16 09:44:30|7262.1|7247.1|7259.2|7244.2|7262.1|7247.1|7259.2|7244.2|5
1721123100000|2024-07-16 09:45:00|7260.5|7245.5|7261.1|7246.1|7261.2|7246.2|7260.5|7245.5|0
1721123110000|2024-07-16 09:45:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1721123190000|2024-07-16 09:46:30|7264.1|7249.1|7266.7|7251.7|7266.7|7251.7|7263.7|7248.7|2
1721123220000|2024-07-16 09:47:00|7267.6|7252.6|7267.2|7252.2|7267.6|7252.6|7267.2|7252.2|0
1721123240000|2024-07-16 09:47:20|7268|7253|7266.2|7251.2|7268.6|7253.6|7266.2|7251.2|5
1721123260000|2024-07-16 09:47:40|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1721123370000|2024-07-16 09:49:30|7267|7252|7268.7|7253.7|7269.1|7254.1|7267|7252|1
1721123380000|2024-07-16 09:49:40|7267.7|7252.7|7267.6|7252.6|7268.2|7253.2|7267.2|7252.2|2
1721123390000|2024-07-16 09:49:50|7267.1|7252.1|7269.2|7254.2|7269.2|7254.2|7267.1|7252.1|0
1721123400000|2024-07-16 09:50:00|7270|7255|7270.7|7255.7|7271.1|7256.1|7270|7255|0
1721123420000|2024-07-16 09:50:20|7271.1|7256.1|7270.7|7255.7|7271.1|7256.1|7270.7|7255.7|3
1721123430000|2024-07-16 09:50:30|7268.2|7253.2|7266.2|7251.2|7268.2|7253.2|7266.2|7251.2|4
1721123440000|2024-07-16 09:50:40|7266.7|7251.7|7267.2|7252.2|7267.2|7252.2|7266.7|7251.7|0
1721123470000|2024-07-16 09:51:10|||||||||1
1721123480000|2024-07-16 09:51:20|7266.3|7251.3|7266.2|7251.2|7266.3|7251.3|7266.2|7251.2|0
1721123600000|2024-07-16 09:53:20|7264.7|7249.7|7263.3|7248.3|7264.7|7249.7|7263.3|7248.3|2
1721123610000|2024-07-16 09:53:30|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|3
1721123620000|2024-07-16 09:53:40|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|3
1721123700000|2024-07-16 09:55:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|3
1721123710000|2024-07-16 09:55:10|||||||||1
1721123780000|2024-07-16 09:56:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1721123800000|2024-07-16 09:56:40|||||||||8
1721123950000|2024-07-16 09:59:10|7264.2|7249.2|7262.7|7247.7|7265.6|7250.6|7262.1|7247.1|7
1721123960000|2024-07-16 09:59:20|7263.1|7248.1|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|0
1721123980000|2024-07-16 09:59:40|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1721124000000|2024-07-16 10:00:00|7264|7249|7265.6|7250.6|7266|7251|7264|7249|0
1721124070000|2024-07-16 10:01:10|7266.5|7251.5|7267.7|7252.7|7267.7|7252.7|7266.5|7251.5|5
1721124090000|2024-07-16 10:01:30|7268.1|7253.1|7268.2|7253.2|7268.2|7253.2|7268.1|7253.1|2
1721124130000|2024-07-16 10:02:10|7266.2|7251.2|7266.1|7251.1|7267.1|7252.1|7266.1|7251.1|4
1721124140000|2024-07-16 10:02:20|7267|7252|7267|7252|7267.5|7252.5|7266.6|7251.6|4
1721124150000|2024-07-16 10:02:30|7266.6|7251.6|7267.5|7252.5|7267.5|7252.5|7266.2|7251.2|0
1721124180000|2024-07-16 10:03:00|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1721124190000|2024-07-16 10:03:10|7267.5|7252.5|7267.1|7252.1|7267.5|7252.5|7267.1|7252.1|0
1721124220000|2024-07-16 10:03:40|7267.5|7252.5|7267.1|7252.1|7267.5|7252.5|7267.1|7252.1|0
1721124240000|2024-07-16 10:04:00|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1721124290000|2024-07-16 10:04:50|7268|7253|7268|7253|7268|7253|7268|7253|0
1721124300000|2024-07-16 10:05:00|7269.5|7254.5|7270|7255|7270.5|7255.5|7269.5|7254.5|3
1721124310000|2024-07-16 10:05:10|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721124350000|2024-07-16 10:05:50|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|2
1721124360000|2024-07-16 10:06:00|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1721124370000|2024-07-16 10:06:10|7272|7257|7272.5|7257.5|7272.5|7257.5|7272|7257|1
1721124430000|2024-07-16 10:07:10|7273.6|7258.6|7277.5|7262.5|7277.5|7262.5|7273.5|7258.5|11
1721124440000|2024-07-16 10:07:20|7277.9|7262.9|7277.5|7262.5|7278|7263|7277.5|7262.5|2
1721124480000|2024-07-16 10:08:00|7275.9|7260.9|7273.9|7258.9|7275.9|7260.9|7273.8|7258.8|5
1721124490000|2024-07-16 10:08:10|7273.5|7258.5|7273|7258|7273.5|7258.5|7273|7258|0
1721124500000|2024-07-16 10:08:20|7275.9|7260.9|7276|7261|7276.4|7261.4|7275|7260|2
1721124510000|2024-07-16 10:08:30|7276.8|7261.8|7277|7262|7277|7262|7276.8|7261.8|0
1721124600000|2024-07-16 10:10:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1721124610000|2024-07-16 10:10:10|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|0
1721124660000|2024-07-16 10:11:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|5
1721124680000|2024-07-16 10:11:20|7277|7262|7275.3|7260.3|7277|7262|7275.3|7260.3|1
1721124690000|2024-07-16 10:11:30|7275|7260|7275|7260|7275|7260|7275|7260|0
1721124700000|2024-07-16 10:11:40|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1721124780000|2024-07-16 10:13:00|7273.8|7258.8|7274.5|7259.5|7274.5|7259.5|7273|7258|2
1721124820000|2024-07-16 10:13:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|2
1721124830000|2024-07-16 10:13:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1721124840000|2024-07-16 10:14:00|7275.2|7260.2|7272.6|7257.6|7275.2|7260.2|7272.6|7257.6|2
1721124900000|2024-07-16 10:15:00|7273.5|7258.5|7275|7260|7275|7260|7273.5|7258.5|0
1721124910000|2024-07-16 10:15:10|||||||||1
1721124920000|2024-07-16 10:15:20|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1721125000000|2024-07-16 10:16:40|7275|7260|7275.5|7260.5|7275.9|7260.9|7275|7260|2
1721125020000|2024-07-16 10:17:00|7273|7258|7272|7257|7273|7258|7271.8|7256.8|4
1721125040000|2024-07-16 10:17:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1721125080000|2024-07-16 10:18:00|7271.9|7256.9|7272|7257|7272|7257|7271.9|7256.9|0
1721125160000|2024-07-16 10:19:20|7271.6|7256.6|7271.5|7256.5|7271.6|7256.6|7271.5|7256.5|0
1721125170000|2024-07-16 10:19:30|7273|7258|7272.2|7257.2|7273|7258|7272.2|7257.2|0
1721125180000|2024-07-16 10:19:40|7272|7257|7272|7257|7272|7257|7272|7257|0
1721125190000|2024-07-16 10:19:50|7273|7258|7273|7258|7273|7258|7273|7258|3
1721125200000|2024-07-16 10:20:00|7274|7259|7274.9|7259.9|7274.9|7259.9|7274|7259|0
1721125240000|2024-07-16 10:20:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1721125260000|2024-07-16 10:21:00|7275.5|7260.5|7275.1|7260.1|7275.5|7260.5|7275.1|7260.1|0
1721125340000|2024-07-16 10:22:20|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1721125370000|2024-07-16 10:22:50|7274|7259|7272.4|7257.4|7274|7259|7272.4|7257.4|4
1721125380000|2024-07-16 10:23:00|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1721125440000|2024-07-16 10:24:00|7273|7258|7273|7258|7273|7258|7273|7258|0
1721125500000|2024-07-16 10:25:00|7273.4|7258.4|7276.5|7261.5|7276.5|7261.5|7273.4|7258.4|0
1721125540000|2024-07-16 10:25:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1721125550000|2024-07-16 10:25:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|4
1721125660000|2024-07-16 10:27:40|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|2
1721125700000|2024-07-16 10:28:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1721125720000|2024-07-16 10:28:40|7272|7257|7271.6|7256.6|7272|7257|7271.6|7256.6|3
1721125730000|2024-07-16 10:28:50|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|0
1721125770000|2024-07-16 10:29:30|7272|7257|7271.6|7256.6|7272|7257|7271.6|7256.6|0
1721125800000|2024-07-16 10:30:00|7272|7257|7272.1|7257.1|7272.1|7257.1|7271.6|7256.6|0
1721125810000|2024-07-16 10:30:10|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1721125830000|2024-07-16 10:30:30|7272|7257|7271.5|7256.5|7272.1|7257.1|7271.1|7256.1|3
1721125840000|2024-07-16 10:30:40|7270.7|7255.7|7270.6|7255.6|7270.7|7255.7|7270.6|7255.6|0
1721125880000|2024-07-16 10:31:20|7264.8|7249.8|7268.1|7253.1|7268.1|7253.1|7264.6|7249.6|17
1721125900000|2024-07-16 10:31:40|7268|7253|7267.1|7252.1|7268.4|7253.4|7266.8|7251.8|2
1721125910000|2024-07-16 10:31:50|7267.5|7252.5|7267.1|7252.1|7267.5|7252.5|7267.1|7252.1|0
1721125950000|2024-07-16 10:32:30|7267.5|7252.5|7268.3|7253.3|7268.3|7253.3|7267.5|7252.5|0
1721125960000|2024-07-16 10:32:40|7268.5|7253.5|7268.5|7253.5|7268.9|7253.9|7268.5|7253.5|0
1721125990000|2024-07-16 10:33:10|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1721126080000|2024-07-16 10:34:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|4
1721126100000|2024-07-16 10:35:00|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1721126110000|2024-07-16 10:35:10|7269|7254|7268.6|7253.6|7269|7254|7268.6|7253.6|0
1721126150000|2024-07-16 10:35:50|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|0
1721126160000|2024-07-16 10:36:00|7269.1|7254.1|7268.6|7253.6|7269.1|7254.1|7268.6|7253.6|0
1721126170000|2024-07-16 10:36:10|7269.1|7254.1|7268.3|7253.3|7269.6|7254.6|7268.3|7253.3|3
1721126180000|2024-07-16 10:36:20|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|3
1721126190000|2024-07-16 10:36:30|7261|7246|7256.6|7241.6|7261|7246|7256.6|7241.6|10
1721126200000|2024-07-16 10:36:40|7255.6|7240.6|7251.9|7236.9|7259.1|7244.1|7251.9|7236.9|9
1721126210000|2024-07-16 10:36:50|7251.8|7236.8|7251.7|7236.7|7254.3|7239.3|7251.6|7236.6|7
1721126220000|2024-07-16 10:37:00|7251.6|7236.6|7254.6|7239.6|7254.6|7239.6|7251.6|7236.6|1
1721126230000|2024-07-16 10:37:10|7253.1|7238.1|7253.2|7238.2|7253.2|7238.2|7251.6|7236.6|3
1721126240000|2024-07-16 10:37:20|7252.1|7237.1|7251.6|7236.6|7252.1|7237.1|7251.6|7236.6|2
1721126250000|2024-07-16 10:37:30|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|1
1721126260000|2024-07-16 10:37:40|7252.1|7237.1|7252.2|7237.2|7252.2|7237.2|7251.6|7236.6|3
1721126270000|2024-07-16 10:37:50|7251.8|7236.8|7251.7|7236.7|7251.8|7236.8|7251.7|7236.7|0
1721126290000|2024-07-16 10:38:10|7251.6|7236.6|7257.5|7242.5|7257.5|7242.5|7251.6|7236.6|4
1721126380000|2024-07-16 10:39:40|7257.9|7242.9|7258|7243|7258|7243|7257.9|7242.9|0
1721126400000|2024-07-16 10:40:00|7261.6|7246.6|7262.6|7247.6|7262.6|7247.6|7261.6|7246.6|1
1721126430000|2024-07-16 10:40:30|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|4
1721126450000|2024-07-16 10:40:50|7261.6|7246.6|7262.1|7247.1|7262.1|7247.1|7261.6|7246.6|0
1721126490000|2024-07-16 10:41:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1721126540000|2024-07-16 10:42:20|7259.1|7244.1|7258.1|7243.1|7259.1|7244.1|7258.1|7243.1|18
1721126550000|2024-07-16 10:42:30|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1721126570000|2024-07-16 10:42:50|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|2
1721126580000|2024-07-16 10:43:00|7259.1|7244.1|7258.2|7243.2|7259.1|7244.1|7258.2|7243.2|0
1721126590000|2024-07-16 10:43:10|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1721126610000|2024-07-16 10:43:30|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|2
1721126700000|2024-07-16 10:45:00|7257.1|7242.1|7256.6|7241.6|7257.1|7242.1|7256.6|7241.6|0
1721126740000|2024-07-16 10:45:40|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1721126790000|2024-07-16 10:46:30|7258.1|7243.1|7256.6|7241.6|7258.1|7243.1|7256.6|7241.6|3
1721126810000|2024-07-16 10:46:50|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7256.6|7241.6|0
1721126840000|2024-07-16 10:47:20|7257.5|7242.5|7260.1|7245.1|7260.1|7245.1|7257.5|7242.5|1
1721126850000|2024-07-16 10:47:30|7261.1|7246.1|7263.1|7248.1|7263.1|7248.1|7261.1|7246.1|0
1721126960000|2024-07-16 10:49:20|7258.7|7243.7|7260.1|7245.1|7260.1|7245.1|7258.7|7243.7|5
1721127000000|2024-07-16 10:50:00|7260.9|7245.9|7260.6|7245.6|7260.9|7245.9|7260.6|7245.6|0
1721127050000|2024-07-16 10:50:50|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1721127060000|2024-07-16 10:51:00|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|0
1721127070000|2024-07-16 10:51:10|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|0
1721127080000|2024-07-16 10:51:20|7260.7|7245.7|7260.6|7245.6|7260.7|7245.7|7260.6|7245.6|0
1721127140000|2024-07-16 10:52:20|7259.4|7244.4|7256.6|7241.6|7259.4|7244.4|7256.6|7241.6|5
1721127280000|2024-07-16 10:54:40|7257.1|7242.1|7259.1|7244.1|7259.1|7244.1|7257.1|7242.1|1
1721127290000|2024-07-16 10:54:50|||||||||1
1721127300000|2024-07-16 10:55:00|7259.6|7244.6|7260.1|7245.1|7260.1|7245.1|7259.6|7244.6|2
1721127320000|2024-07-16 10:55:20|7259.2|7244.2|7256.6|7241.6|7259.2|7244.2|7256.6|7241.6|4
1721127340000|2024-07-16 10:55:40|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1721127360000|2024-07-16 10:56:00|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7255.7|7240.7|0
1721127500000|2024-07-16 10:58:20|7255.2|7240.2|7251.9|7236.9|7255.2|7240.2|7251.9|7236.9|4
1721127510000|2024-07-16 10:58:30|7251.7|7236.7|7252.2|7237.2|7252.2|7237.2|7251.7|7236.7|0
1721127580000|2024-07-16 10:59:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1721127600000|2024-07-16 11:00:00|7254.2|7239.2|7254.3|7239.3|7254.7|7239.7|7254.2|7239.2|0
1721127610000|2024-07-16 11:00:10|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1721127630000|2024-07-16 11:00:30|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1721127650000|2024-07-16 11:00:50|7255.2|7240.2|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|0
1721127660000|2024-07-16 11:01:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1721127670000|2024-07-16 11:01:10|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7252.8|7237.8|1
1721127690000|2024-07-16 11:01:30|7252.8|7237.8|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|0
1721127760000|2024-07-16 11:02:40|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1721127770000|2024-07-16 11:02:50|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1721127850000|2024-07-16 11:04:10|7253.2|7238.2|7251.7|7236.7|7253.2|7238.2|7251.7|7236.7|4
1721127880000|2024-07-16 11:04:40|||||||||1
1721127900000|2024-07-16 11:05:00|7254.7|7239.7|7263.2|7248.2|7263.2|7248.2|7254.7|7239.7|23
1721127920000|2024-07-16 11:05:20|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1721128000000|2024-07-16 11:06:40|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|2
1721128020000|2024-07-16 11:07:00|7263.7|7248.7|7262.2|7247.2|7263.7|7248.7|7262.2|7247.2|4
1721128030000|2024-07-16 11:07:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|4
1721128040000|2024-07-16 11:07:20|7261.2|7246.2|7261.2|7246.2|7261.6|7246.6|7261.1|7246.1|0
1721128050000|2024-07-16 11:07:30|7261.1|7246.1|7261.6|7246.6|7261.6|7246.6|7261.1|7246.1|0
1721128080000|2024-07-16 11:08:00|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|2
1721128130000|2024-07-16 11:08:50|7262.7|7247.7|7262.6|7247.6|7262.7|7247.7|7262.6|7247.6|0
1721128180000|2024-07-16 11:09:40|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721128200000|2024-07-16 11:10:00|7267.5|7252.5|7266.2|7251.2|7267.5|7252.5|7266.2|7251.2|3
1721128210000|2024-07-16 11:10:10|7266|7251|7266|7251|7266|7251|7266|7251|0
1721128220000|2024-07-16 11:10:20|||||||||1
1721128300000|2024-07-16 11:11:40|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1721128340000|2024-07-16 11:12:20|7267.9|7252.9|7267.6|7252.6|7268.1|7253.1|7267.6|7252.6|1
1721128370000|2024-07-16 11:12:50|7265|7250|7265|7250|7265|7250|7265|7250|3
1721128380000|2024-07-16 11:13:00|7265.1|7250.1|7262.6|7247.6|7265.1|7250.1|7262.6|7247.6|4
1721128450000|2024-07-16 11:14:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1721128460000|2024-07-16 11:14:20|7259.7|7244.7|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|0
1721128470000|2024-07-16 11:14:30|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721128510000|2024-07-16 11:15:10|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1721128520000|2024-07-16 11:15:20|7259|7244|7258.6|7243.6|7259|7244|7258.6|7243.6|1
1721128530000|2024-07-16 11:15:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1721128560000|2024-07-16 11:16:00|7257.2|7242.2|7255.6|7240.6|7257.2|7242.2|7255.2|7240.2|3
1721128630000|2024-07-16 11:17:10|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1721128660000|2024-07-16 11:17:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|1
1721128700000|2024-07-16 11:18:20|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1721128740000|2024-07-16 11:19:00|7254.7|7239.7|7255.1|7240.1|7255.1|7240.1|7254.7|7239.7|2
1721128800000|2024-07-16 11:20:00|7257.7|7242.7|7257.6|7242.6|7257.7|7242.7|7257.2|7242.2|2
1721128830000|2024-07-16 11:20:30|||||||||1
1721128910000|2024-07-16 11:21:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|4
1721128930000|2024-07-16 11:22:10|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|2
1721128950000|2024-07-16 11:22:30|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|1
1721128970000|2024-07-16 11:22:50|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1721129020000|2024-07-16 11:23:40|7256|7241|7256|7241|7256|7241|7256|7241|3
1721129040000|2024-07-16 11:24:00|7255.7|7240.7|7255.2|7240.2|7255.7|7240.7|7255.2|7240.2|6
1721129050000|2024-07-16 11:24:10|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|2
1721129060000|2024-07-16 11:24:20|7255|7240|7255.2|7240.2|7255.7|7240.7|7255|7240|1
1721129070000|2024-07-16 11:24:30|7258.1|7243.1|7257.3|7242.3|7258.1|7243.1|7257.3|7242.3|13
1721129080000|2024-07-16 11:24:40|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1721129090000|2024-07-16 11:24:50|7255.7|7240.7|7257|7242|7257|7242|7255.7|7240.7|4
1721129100000|2024-07-16 11:25:00|7257.2|7242.2|7259.1|7244.1|7259.1|7244.1|7257.2|7242.2|2
1721129110000|2024-07-16 11:25:10|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1721129120000|2024-07-16 11:25:20|7260|7245|7260.2|7245.2|7260.2|7245.2|7260|7245|0
1721129240000|2024-07-16 11:27:20|7260|7245|7258.7|7243.7|7260|7245|7258.7|7243.7|2
1721129250000|2024-07-16 11:27:30|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1721129270000|2024-07-16 11:27:50|7258.7|7243.7|7256.7|7241.7|7258.7|7243.7|7256.7|7241.7|2
1721129330000|2024-07-16 11:28:50|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1721129400000|2024-07-16 11:30:00|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1721129420000|2024-07-16 11:30:20|7256.6|7241.6|7255.7|7240.7|7256.6|7241.6|7255.7|7240.7|4
1721129440000|2024-07-16 11:30:40|7251.7|7236.7|7251.2|7236.2|7251.7|7236.7|7251.2|7236.2|1
1721129450000|2024-07-16 11:30:50|7251.6|7236.6|7252.2|7237.2|7252.2|7237.2|7250.7|7235.7|4
1721129490000|2024-07-16 11:31:30|7250.1|7235.1|7250.6|7235.6|7250.6|7235.6|7250.1|7235.1|1
1721129500000|2024-07-16 11:31:40|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1721129520000|2024-07-16 11:32:00|7250.6|7235.6|7250.7|7235.7|7250.7|7235.7|7250.6|7235.6|1
1721129530000|2024-07-16 11:32:10|7251.1|7236.1|7255.7|7240.7|7255.7|7240.7|7251.1|7236.1|2
1721129540000|2024-07-16 11:32:20|7257.7|7242.7|7258.2|7243.2|7258.2|7243.2|7257.7|7242.7|1
1721129600000|2024-07-16 11:33:20|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1721129620000|2024-07-16 11:33:40|7257.1|7242.1|7256.7|7241.7|7257.1|7242.1|7256.7|7241.7|1
1721129760000|2024-07-16 11:36:00|||||||||2
1721129800000|2024-07-16 11:36:40|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|4
1721129840000|2024-07-16 11:37:20|7256.1|7241.1|7256.2|7241.2|7256.2|7241.2|7256.1|7241.1|0
1721129850000|2024-07-16 11:37:30|||||||||1
1721129860000|2024-07-16 11:37:40|7256.1|7241.1|7256.2|7241.2|7256.2|7241.2|7256.1|7241.1|1
1721129920000|2024-07-16 11:38:40|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|1
1721129970000|2024-07-16 11:39:30|7254.7|7239.7|7252.1|7237.1|7254.7|7239.7|7252.1|7237.1|8
1721129980000|2024-07-16 11:39:40|7252.2|7237.2|7252.7|7237.7|7252.7|7237.7|7252.2|7237.2|0
1721129990000|2024-07-16 11:39:50|7253.1|7238.1|7253.2|7238.2|7253.2|7238.2|7253.1|7238.1|0
1721130000000|2024-07-16 11:40:00|7254|7239|7254|7239|7254|7239|7254|7239|3
1721130010000|2024-07-16 11:40:10|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1721130060000|2024-07-16 11:41:00|7252.7|7237.7|7254|7239|7254|7239|7252.7|7237.7|1
1721130070000|2024-07-16 11:41:10|7254.2|7239.2|7252.7|7237.7|7254.2|7239.2|7251.7|7236.7|4
1721130080000|2024-07-16 11:41:20|||||||||2
1721130090000|2024-07-16 11:41:30|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|1
1721130100000|2024-07-16 11:41:40|7255|7240|7255.2|7240.2|7255.2|7240.2|7255|7240|0
1721130110000|2024-07-16 11:41:50|||||||||3
1721130130000|2024-07-16 11:42:10|7252.1|7237.1|7254.2|7239.2|7254.2|7239.2|7252.1|7237.1|12
1721130150000|2024-07-16 11:42:30|7254.6|7239.6|7254.7|7239.7|7256|7241|7254.6|7239.6|5
1721130160000|2024-07-16 11:42:40|7255.5|7240.5|7256|7241|7256|7241|7255.5|7240.5|0
1721130170000|2024-07-16 11:42:50|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1721130300000|2024-07-16 11:45:00|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|1
1721130310000|2024-07-16 11:45:10|7260.7|7245.7|7261.2|7246.2|7261.5|7246.5|7260.7|7245.7|0
1721130330000|2024-07-16 11:45:30|7260.9|7245.9|7259.2|7244.2|7260.9|7245.9|7259.2|7244.2|2
1721130340000|2024-07-16 11:45:40|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721130390000|2024-07-16 11:46:30|7257|7242|7254.7|7239.7|7257|7242|7254.7|7239.7|2
1721130410000|2024-07-16 11:46:50|7252.2|7237.2|7252.7|7237.7|7252.7|7237.7|7252.2|7237.2|6
1721130430000|2024-07-16 11:47:10|7252.2|7237.2|7252.1|7237.1|7252.5|7237.5|7251.3|7236.3|1
1721130450000|2024-07-16 11:47:30|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|0
1721130510000|2024-07-16 11:48:30|7252|7237|7250.7|7235.7|7252|7237|7250.7|7235.7|3
1721130520000|2024-07-16 11:48:40|7251|7236|7251.1|7236.1|7251.1|7236.1|7251|7236|0
1721130530000|2024-07-16 11:48:50|7248.6|7233.6|7248.7|7233.7|7248.7|7233.7|7248.2|7233.2|1
1721130540000|2024-07-16 11:49:00|7248.2|7233.2|7249.2|7234.2|7249.9|7234.9|7248.2|7233.2|1
1721130570000|2024-07-16 11:49:30|7248.2|7233.2|7244.2|7229.2|7248.2|7233.2|7244.2|7229.2|10
1721130580000|2024-07-16 11:49:40|7244.1|7229.1|7241.6|7226.6|7244.2|7229.2|7241.6|7226.6|2
1721130600000|2024-07-16 11:50:00|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1721130620000|2024-07-16 11:50:20|||||||||4
1721130630000|2024-07-16 11:50:30|||||||||1
1721130640000|2024-07-16 11:50:40|||||||||1
1721130680000|2024-07-16 11:51:20|||||||||4
1721130700000|2024-07-16 11:51:40|||||||||2
1721130730000|2024-07-16 11:52:10|7244.7|7229.7|7244.2|7229.2|7244.7|7229.7|7244.2|7229.2|4
1721130740000|2024-07-16 11:52:20|7241.2|7226.2|7244.2|7229.2|7244.2|7229.2|7241.2|7226.2|4
1721130750000|2024-07-16 11:52:30|7242.1|7227.1|7243.7|7228.7|7243.7|7228.7|7241.3|7226.3|5
1721130760000|2024-07-16 11:52:40|||||||||3
1721130770000|2024-07-16 11:52:50|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|1
1721130780000|2024-07-16 11:53:00|7243|7228|7240.2|7225.2|7243.2|7228.2|7240.2|7225.2|3
1721130790000|2024-07-16 11:53:10|7240.3|7225.3|7243.2|7228.2|7243.2|7228.2|7240.3|7225.3|1
1721130810000|2024-07-16 11:53:30|7241.8|7226.8|7241.7|7226.7|7242.2|7227.2|7241.2|7226.2|1
1721130840000|2024-07-16 11:54:00|7241.3|7226.3|7241.2|7226.2|7241.3|7226.3|7241.2|7226.2|0
1721130850000|2024-07-16 11:54:10|7241.6|7226.6|7241.7|7226.7|7241.7|7226.7|7241.6|7226.6|0
1721130860000|2024-07-16 11:54:20|7244.2|7229.2|7244.1|7229.1|7244.2|7229.2|7243.8|7228.8|1
1721130870000|2024-07-16 11:54:30|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1721130900000|2024-07-16 11:55:00|7244.7|7229.7|7247.1|7232.1|7247.1|7232.1|7244.7|7229.7|1
1721130910000|2024-07-16 11:55:10|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1721130960000|2024-07-16 11:56:00|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1721130970000|2024-07-16 11:56:10|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1721131020000|2024-07-16 11:57:00|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1721131040000|2024-07-16 11:57:20|7245.1|7230.1|7244.7|7229.7|7245.1|7230.1|7244.3|7229.3|3
1721131050000|2024-07-16 11:57:30|7244.3|7229.3|7244.2|7229.2|7244.3|7229.3|7244.2|7229.2|0
1721131080000|2024-07-16 11:58:00|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|0
1721131130000|2024-07-16 11:58:50|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|2
1721131150000|2024-07-16 11:59:10|7241.4|7226.4|7241.2|7226.2|7241.4|7226.4|7241.2|7226.2|2
1721131170000|2024-07-16 11:59:30|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|1
1721131190000|2024-07-16 11:59:50|||||||||6
1721131200000|2024-07-16 12:00:00|7242|7227|7239.9|7224.9|7242|7227|7239.9|7224.9|8
1721131210000|2024-07-16 12:00:10|7240.6|7225.6|7236.6|7221.6|7240.7|7225.7|7236.6|7221.6|17
1721131220000|2024-07-16 12:00:20|||||||||6
1721131230000|2024-07-16 12:00:30|||||||||5
1721131240000|2024-07-16 12:00:40|7236.7|7221.7|7236.2|7221.2|7236.8|7221.8|7236.2|7221.2|4
1721131260000|2024-07-16 12:01:00|7236.7|7221.7|7236.7|7221.7|7237.6|7222.6|7236.7|7221.7|4
1721131270000|2024-07-16 12:01:10|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|0
1721131280000|2024-07-16 12:01:20|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721131300000|2024-07-16 12:01:40|7236.4|7221.4|7241.6|7226.6|7241.6|7226.6|7236.4|7221.4|6
1721131310000|2024-07-16 12:01:50|7242.1|7227.1|7240.6|7225.6|7242.1|7227.1|7240.1|7225.1|3
1721131320000|2024-07-16 12:02:00|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|1
1721131330000|2024-07-16 12:02:10|7240.1|7225.1|7240.6|7225.6|7240.6|7225.6|7240.1|7225.1|2
1721131350000|2024-07-16 12:02:30|7242.1|7227.1|7241.6|7226.6|7242.1|7227.1|7241.6|7226.6|1
1721131360000|2024-07-16 12:02:40|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1721131390000|2024-07-16 12:03:10|7239.6|7224.6|7240.1|7225.1|7240.1|7225.1|7239.6|7224.6|4
1721131420000|2024-07-16 12:03:40|7242.1|7227.1|7246.6|7231.6|7246.6|7231.6|7242.1|7227.1|6
1721131430000|2024-07-16 12:03:50|7247.6|7232.6|7247.1|7232.1|7247.6|7232.6|7247.1|7232.1|0
1721131460000|2024-07-16 12:04:20|7247.9|7232.9|7248.1|7233.1|7248.1|7233.1|7247.9|7232.9|0
1721131490000|2024-07-16 12:04:50|7251|7236|7250.6|7235.6|7251|7236|7250.6|7235.6|4
1721131500000|2024-07-16 12:05:00|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1721131510000|2024-07-16 12:05:10|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|5
1721131560000|2024-07-16 12:06:00|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|1
1721131570000|2024-07-16 12:06:10|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|3
1721131590000|2024-07-16 12:06:30|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1721131620000|2024-07-16 12:07:00|||||||||1
1721131660000|2024-07-16 12:07:40|||||||||1
1721131680000|2024-07-16 12:08:00|||||||||1
1721131690000|2024-07-16 12:08:10|7249.3|7234.3|7252.1|7237.1|7252.5|7237.5|7249.3|7234.3|3
1721131700000|2024-07-16 12:08:20|7252.5|7237.5|7253.5|7238.5|7253.5|7238.5|7252.5|7237.5|4
1721131710000|2024-07-16 12:08:30|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|1
1721131730000|2024-07-16 12:08:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|1
1721131750000|2024-07-16 12:09:10|7251.4|7236.4|7251.6|7236.6|7251.6|7236.6|7251.4|7236.4|4
1721131780000|2024-07-16 12:09:40|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1721131800000|2024-07-16 12:10:00|7252|7237|7252|7237|7252|7237|7252|7237|2
1721131810000|2024-07-16 12:10:10|7252.6|7237.6|7252.2|7237.2|7252.6|7237.6|7252.2|7237.2|0
1721131820000|2024-07-16 12:10:20|7251.8|7236.8|7251.7|7236.7|7251.8|7236.8|7251.7|7236.7|0
1721131850000|2024-07-16 12:10:50|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1721131860000|2024-07-16 12:11:00|7252.6|7237.6|7255.5|7240.5|7255.5|7240.5|7252.6|7237.6|1
1721131870000|2024-07-16 12:11:10|7255.1|7240.1|7253.1|7238.1|7255.1|7240.1|7253.1|7238.1|1
1721131890000|2024-07-16 12:11:30|7252.6|7237.6|7251.7|7236.7|7252.6|7237.6|7251.7|7236.7|1
1721131900000|2024-07-16 12:11:40|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|6
1721131910000|2024-07-16 12:11:50|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1721131920000|2024-07-16 12:12:00|7253.4|7238.4|7254.6|7239.6|7254.6|7239.6|7253.4|7238.4|3
1721131930000|2024-07-16 12:12:10|7254.1|7239.1|7254.6|7239.6|7254.6|7239.6|7254.1|7239.1|0
1721131940000|2024-07-16 12:12:20|7255.6|7240.6|7260.6|7245.6|7260.6|7245.6|7255.6|7240.6|3
1721131950000|2024-07-16 12:12:30|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|6
1721131970000|2024-07-16 12:12:50|7258.1|7243.1|7256.6|7241.6|7258.1|7243.1|7256.6|7241.6|1
1721131980000|2024-07-16 12:13:00|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|1
1721131990000|2024-07-16 12:13:10|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1721132050000|2024-07-16 12:14:10|7254.6|7239.6|7255.7|7240.7|7255.7|7240.7|7254.6|7239.6|3
1721132070000|2024-07-16 12:14:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1721132080000|2024-07-16 12:14:40|7258.2|7243.2|7257.7|7242.7|7258.2|7243.2|7257.7|7242.7|2
1721132090000|2024-07-16 12:14:50|7257.9|7242.9|7258.3|7243.3|7258.3|7243.3|7257.9|7242.9|2
1721132100000|2024-07-16 12:15:00|7258.1|7243.1|7255.7|7240.7|7258.1|7243.1|7255.7|7240.7|4
1721132110000|2024-07-16 12:15:10|7256.2|7241.2|7256.2|7241.2|7256.6|7241.6|7256.2|7241.2|2
1721132120000|2024-07-16 12:15:20|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.2|7241.2|0
1721132130000|2024-07-16 12:15:30|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|1
1721132140000|2024-07-16 12:15:40|7257.3|7242.3|7257.6|7242.6|7257.7|7242.7|7257.1|7242.1|0
1721132150000|2024-07-16 12:15:50|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1721132160000|2024-07-16 12:16:00|||||||||1
1721132200000|2024-07-16 12:16:40|7258.5|7243.5|7259.6|7244.6|7260.2|7245.2|7258.5|7243.5|1
1721132210000|2024-07-16 12:16:50|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721132220000|2024-07-16 12:17:00|||||||||1
1721132240000|2024-07-16 12:17:20|||||||||1
1721132250000|2024-07-16 12:17:30|7256.2|7241.2|7255.7|7240.7|7256.2|7241.2|7255.7|7240.7|4
1721132260000|2024-07-16 12:17:40|7255.8|7240.8|7255.3|7240.3|7255.8|7240.8|7254.4|7239.4|1
1721132280000|2024-07-16 12:18:00|7252.4|7237.4|7251.9|7236.9|7252.4|7237.4|7251.9|7236.9|2
1721132290000|2024-07-16 12:18:10|7252.3|7237.3|7254.3|7239.3|7254.7|7239.7|7251.9|7236.9|2
1721132310000|2024-07-16 12:18:30|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.4|7239.4|0
1721132320000|2024-07-16 12:18:40|7255.3|7240.3|7254.9|7239.9|7255.3|7240.3|7254.9|7239.9|0
1721132330000|2024-07-16 12:18:50|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1721132350000|2024-07-16 12:19:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1721132370000|2024-07-16 12:19:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|8
1721132390000|2024-07-16 12:19:50|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1721132400000|2024-07-16 12:20:00|7257.1|7242.1|7257.8|7242.8|7260.2|7245.2|7257.1|7242.1|4
1721132420000|2024-07-16 12:20:20|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1721132430000|2024-07-16 12:20:30|7255.9|7240.9|7255.4|7240.4|7256.3|7241.3|7255.4|7240.4|5
1721132440000|2024-07-16 12:20:40|7255.8|7240.8|7253.2|7238.2|7255.8|7240.8|7253.2|7238.2|1
1721132450000|2024-07-16 12:20:50|7251.9|7236.9|7249.2|7234.2|7251.9|7236.9|7249.2|7234.2|5
1721132460000|2024-07-16 12:21:00|7250.2|7235.2|7250.8|7235.8|7250.8|7235.8|7249.7|7234.7|2
1721132490000|2024-07-16 12:21:30|7250.1|7235.1|7246.7|7231.7|7250.1|7235.1|7246.7|7231.7|2
1721132500000|2024-07-16 12:21:40|7245.9|7230.9|7245.7|7230.7|7245.9|7230.9|7245.7|7230.7|0
1721132510000|2024-07-16 12:21:50|7246.2|7231.2|7242.7|7227.7|7246.2|7231.2|7242.3|7227.3|1
1721132520000|2024-07-16 12:22:00|7241.7|7226.7|7241.3|7226.3|7241.7|7226.7|7241.3|7226.3|0
1721132530000|2024-07-16 12:22:10|7241.7|7226.7|7241.3|7226.3|7241.7|7226.7|7241.3|7226.3|0
1721132540000|2024-07-16 12:22:20|||||||||1
1721132550000|2024-07-16 12:22:30|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|1
1721132560000|2024-07-16 12:22:40|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721132600000|2024-07-16 12:23:20|7239.8|7224.8|7238.3|7223.3|7239.8|7224.8|7238.3|7223.3|4
1721132620000|2024-07-16 12:23:40|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|1
1721132630000|2024-07-16 12:23:50|7236.8|7221.8|7237.2|7222.2|7237.2|7222.2|7236.8|7221.8|1
1721132640000|2024-07-16 12:24:00|7237.3|7222.3|7231.4|7216.4|7237.3|7222.3|7231.3|7216.3|70
1721132650000|2024-07-16 12:24:10|7231.3|7216.3|7230.8|7215.8|7231.3|7216.3|7228.8|7213.8|26
1721132660000|2024-07-16 12:24:20|7231.7|7216.7|7234.3|7219.3|7234.3|7219.3|7230.8|7215.8|3
1721132680000|2024-07-16 12:24:40|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|1
1721132690000|2024-07-16 12:24:50|7235.2|7220.2|7235.3|7220.3|7235.3|7220.3|7234.8|7219.8|0
1721132700000|2024-07-16 12:25:00|7233.6|7218.6|7231.9|7216.9|7233.6|7218.6|7231.9|7216.9|22
1721132710000|2024-07-16 12:25:10|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1721132720000|2024-07-16 12:25:20|7230.4|7215.4|7228.4|7213.4|7230.9|7215.9|7228.4|7213.4|5
1721132730000|2024-07-16 12:25:30|7225.8|7210.8|7223.3|7208.3|7227.8|7212.8|7223.3|7208.3|52
1721132740000|2024-07-16 12:25:40|7223.4|7208.4|7226.9|7211.9|7226.9|7211.9|7223.4|7208.4|1
1721132750000|2024-07-16 12:25:50|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|1
1721132760000|2024-07-16 12:26:00|||||||||1
1721132770000|2024-07-16 12:26:10|||||||||3
1721132780000|2024-07-16 12:26:20|7227.2|7212.2|7227.8|7212.8|7228.3|7213.3|7227.2|7212.2|6
1721132790000|2024-07-16 12:26:30|7231|7216|7232.3|7217.3|7232.3|7217.3|7231|7216|1
1721132800000|2024-07-16 12:26:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721132810000|2024-07-16 12:26:50|7229.6|7214.6|7227.7|7212.7|7229.6|7214.6|7227.7|7212.7|7
1721132820000|2024-07-16 12:27:00|7227.8|7212.8|7225.9|7210.9|7227.8|7212.8|7225.9|7210.9|2
1721132830000|2024-07-16 12:27:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721132850000|2024-07-16 12:27:30|7225.9|7210.9|7226.4|7211.4|7226.4|7211.4|7225.9|7210.9|8
1721132860000|2024-07-16 12:27:40|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721132870000|2024-07-16 12:27:50|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|2
1721132880000|2024-07-16 12:28:00|7225.9|7210.9|7226.3|7211.3|7226.3|7211.3|7225.9|7210.9|0
1721132890000|2024-07-16 12:28:10|7226.7|7211.7|7226.3|7211.3|7230.7|7215.7|7226.3|7211.3|23
1721132900000|2024-07-16 12:28:20|7227.2|7212.2|7231.2|7216.2|7231.2|7216.2|7227.2|7212.2|12
1721132910000|2024-07-16 12:28:30|7232|7217|7235.1|7220.1|7235.6|7220.6|7232|7217|16
1721132920000|2024-07-16 12:28:40|7234.6|7219.6|7235|7220|7235|7220|7234.6|7219.6|0
1721132930000|2024-07-16 12:28:50|7235.2|7220.2|7237.9|7222.9|7237.9|7222.9|7235.2|7220.2|4
1721132940000|2024-07-16 12:29:00|7238.1|7223.1|7237.6|7222.6|7238.1|7223.1|7237.6|7222.6|3
1721132950000|2024-07-16 12:29:10|7237.7|7222.7|7237.7|7222.7|7238.1|7223.1|7237.7|7222.7|2
1721132960000|2024-07-16 12:29:20|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|1
1721132970000|2024-07-16 12:29:30|7239.2|7224.2|7240.2|7225.2|7240.2|7225.2|7239.2|7224.2|5
1721132980000|2024-07-16 12:29:40|7240.7|7225.7|7242.6|7227.6|7242.6|7227.6|7240.7|7225.7|4
1721132990000|2024-07-16 12:29:50|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1721133000000|2024-07-16 12:30:00|7246.5|7231.5|7244.2|7229.2|7246.5|7231.5|7241.7|7226.7|14
1721133010000|2024-07-16 12:30:10|7244.1|7229.1|7236.7|7221.7|7244.1|7229.1|7236.7|7221.7|6
1721133020000|2024-07-16 12:30:20|7236.3|7221.3|7232.2|7217.2|7236.3|7221.3|7232.2|7217.2|2
1721133030000|2024-07-16 12:30:30|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|1
1721133040000|2024-07-16 12:30:40|7230.4|7215.4|7236.2|7221.2|7236.2|7221.2|7230.3|7215.3|2
1721133050000|2024-07-16 12:30:50|7237|7222|7235.7|7220.7|7237.6|7222.6|7235.7|7220.7|1
1721133060000|2024-07-16 12:31:00|7234.3|7219.3|7231.8|7216.8|7234.3|7219.3|7229.3|7214.3|6
1721133070000|2024-07-16 12:31:10|7231.4|7216.4|7230.3|7215.3|7231.4|7216.4|7230.3|7215.3|0
1721133080000|2024-07-16 12:31:20|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|6
1721133090000|2024-07-16 12:31:30|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|4
1721133100000|2024-07-16 12:31:40|7231.2|7216.2|7228.3|7213.3|7231.2|7216.2|7226.3|7211.3|9
1721133110000|2024-07-16 12:31:50|7229.2|7214.2|7227.3|7212.3|7229.2|7214.2|7227.3|7212.3|1
1721133120000|2024-07-16 12:32:00|7226.9|7211.9|7224.7|7209.7|7226.9|7211.9|7224.2|7209.2|1
1721133130000|2024-07-16 12:32:10|7224.8|7209.8|7225.7|7210.7|7225.7|7210.7|7224.8|7209.8|3
1721133140000|2024-07-16 12:32:20|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721133150000|2024-07-16 12:32:30|7225.8|7210.8|7225.2|7210.2|7225.8|7210.8|7225.2|7210.2|0
1721133160000|2024-07-16 12:32:40|7225.8|7210.8|7223.9|7208.9|7225.8|7210.8|7223.9|7208.9|10
1721133180000|2024-07-16 12:33:00|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|1
1721133190000|2024-07-16 12:33:10|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1721133200000|2024-07-16 12:33:20|7222.5|7207.5|7223.8|7208.8|7223.8|7208.8|7222.5|7207.5|6
1721133210000|2024-07-16 12:33:30|7222.8|7207.8|7223.2|7208.2|7223.2|7208.2|7222.8|7207.8|0
1721133220000|2024-07-16 12:33:40|7223.8|7208.8|7225.7|7210.7|7225.7|7210.7|7223.7|7208.7|2
1721133230000|2024-07-16 12:33:50|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|2
1721133240000|2024-07-16 12:34:00|7227.1|7212.1|7224.6|7209.6|7227.1|7212.1|7224.6|7209.6|2
1721133250000|2024-07-16 12:34:10|7223.6|7208.6|7223.2|7208.2|7223.6|7208.6|7223.2|7208.2|0
1721133260000|2024-07-16 12:34:20|7223.6|7208.6|7222.3|7207.3|7223.7|7208.7|7221.2|7206.2|19
1721133270000|2024-07-16 12:34:30|7221.4|7206.4|7220.7|7205.7|7221.4|7206.4|7220.7|7205.7|14
1721133290000|2024-07-16 12:34:50|7220.3|7205.3|7220.4|7205.4|7220.8|7205.8|7220|7205|4
1721133300000|2024-07-16 12:35:00|7220.3|7205.3|7220.7|7205.7|7220.7|7205.7|7220.3|7205.3|0
1721133310000|2024-07-16 12:35:10|7220.8|7205.8|7223.7|7208.7|7224.2|7209.2|7220.8|7205.8|4
1721133320000|2024-07-16 12:35:20|7223.3|7208.3|7223.2|7208.2|7225.2|7210.2|7223.2|7208.2|4
1721133330000|2024-07-16 12:35:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1721133340000|2024-07-16 12:35:40|7222.2|7207.2|7223.3|7208.3|7223.3|7208.3|7221.2|7206.2|2
1721133350000|2024-07-16 12:35:50|7224.3|7209.3|7223.2|7208.2|7224.8|7209.8|7222.9|7207.9|0
1721133360000|2024-07-16 12:36:00|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1721133370000|2024-07-16 12:36:10|7222.8|7207.8|7220.4|7205.4|7222.8|7207.8|7220.4|7205.4|1
1721133380000|2024-07-16 12:36:20|7221.3|7206.3|7226.4|7211.4|7227.2|7212.2|7221.3|7206.3|9
1721133400000|2024-07-16 12:36:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721133410000|2024-07-16 12:36:50|7227.2|7212.2|7227.3|7212.3|7227.3|7212.3|7227.2|7212.2|0
1721133420000|2024-07-16 12:37:00|7226|7211|7226.4|7211.4|7226.4|7211.4|7225.9|7210.9|5
1721133430000|2024-07-16 12:37:10|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721133440000|2024-07-16 12:37:20|||||||||1
1721133450000|2024-07-16 12:37:30|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1721133460000|2024-07-16 12:37:40|7226.8|7211.8|7229.7|7214.7|7230.6|7215.6|7226.8|7211.8|12
1721133490000|2024-07-16 12:38:10|7230.3|7215.3|7230.2|7215.2|7230.3|7215.3|7229.6|7214.6|3
1721133500000|2024-07-16 12:38:20|7229.8|7214.8|7227.3|7212.3|7229.8|7214.8|7227.3|7212.3|1
1721133510000|2024-07-16 12:38:30|7227.8|7212.8|7228.3|7213.3|7228.3|7213.3|7227.8|7212.8|0
1721133520000|2024-07-16 12:38:40|7228|7213|7227.7|7212.7|7228.3|7213.3|7227.3|7212.3|8
1721133530000|2024-07-16 12:38:50|7227.2|7212.2|7227.8|7212.8|7227.8|7212.8|7227.2|7212.2|1
1721133540000|2024-07-16 12:39:00|7228.2|7213.2|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|0
1721133560000|2024-07-16 12:39:20|7229.9|7214.9|7231.3|7216.3|7231.3|7216.3|7229.9|7214.9|3
1721133570000|2024-07-16 12:39:30|7230.9|7215.9|7230.7|7215.7|7230.9|7215.9|7230.7|7215.7|0
1721133590000|2024-07-16 12:39:50|7231.2|7216.2|7230.2|7215.2|7231.2|7216.2|7230.2|7215.2|10
1721133600000|2024-07-16 12:40:00|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|2
1721133610000|2024-07-16 12:40:10|7228.7|7213.7|7228.2|7213.2|7228.7|7213.7|7228.2|7213.2|0
1721133620000|2024-07-16 12:40:20|7227.2|7212.2|7226.2|7211.2|7227.2|7212.2|7226.2|7211.2|1
1721133630000|2024-07-16 12:40:30|7224.7|7209.7|7223.7|7208.7|7224.7|7209.7|7223.7|7208.7|0
1721133660000|2024-07-16 12:41:00|||||||||1
1721133680000|2024-07-16 12:41:20|7224.2|7209.2|7221.9|7206.9|7224.2|7209.2|7221.9|7206.9|3
1721133690000|2024-07-16 12:41:30|7220.3|7205.3|7220.7|7205.7|7220.7|7205.7|7219.8|7204.8|5
1721133700000|2024-07-16 12:41:40|7220.4|7205.4|7221.3|7206.3|7221.3|7206.3|7219.8|7204.8|8
1721133710000|2024-07-16 12:41:50|7220.9|7205.9|7220.8|7205.8|7220.9|7205.9|7220.8|7205.8|0
1721133720000|2024-07-16 12:42:00|7222.1|7207.1|7224.9|7209.9|7225.3|7210.3|7222.1|7207.1|4
1721133730000|2024-07-16 12:42:10|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|1
1721133740000|2024-07-16 12:42:20|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|2
1721133750000|2024-07-16 12:42:30|||||||||1
1721133760000|2024-07-16 12:42:40|7221.2|7206.2|7220.8|7205.8|7221.2|7206.2|7220.8|7205.8|1
1721133780000|2024-07-16 12:43:00|7220.9|7205.9|7222.4|7207.4|7222.9|7207.9|7220.9|7205.9|2
1721133800000|2024-07-16 12:43:20|7222|7207|7221.9|7206.9|7222|7207|7221.9|7206.9|0
1721133810000|2024-07-16 12:43:30|7223.8|7208.8|7222.4|7207.4|7224.3|7209.3|7222.4|7207.4|3
1721133820000|2024-07-16 12:43:40|7222.8|7207.8|7226.3|7211.3|7226.7|7211.7|7222.8|7207.8|5
1721133830000|2024-07-16 12:43:50|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1721133840000|2024-07-16 12:44:00|7226.5|7211.5|7222.4|7207.4|7226.5|7211.5|7222.4|7207.4|4
1721133850000|2024-07-16 12:44:10|7221.9|7206.9|7220.7|7205.7|7221.9|7206.9|7220.7|7205.7|0
1721133860000|2024-07-16 12:44:20|7220.8|7205.8|7219.8|7204.8|7220.8|7205.8|7219.3|7204.3|1
1721133870000|2024-07-16 12:44:30|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|4
1721133880000|2024-07-16 12:44:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|1
1721133890000|2024-07-16 12:44:50|7218.3|7203.3|7218.8|7203.8|7218.8|7203.8|7218.3|7203.3|4
1721133900000|2024-07-16 12:45:00|7219.7|7204.7|7218.8|7203.8|7219.7|7204.7|7218.3|7203.3|11
1721133910000|2024-07-16 12:45:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|4
1721133920000|2024-07-16 12:45:20|7220.2|7205.2|7216.3|7201.3|7220.3|7205.3|7216.3|7201.3|13
1721133930000|2024-07-16 12:45:30|7215.9|7200.9|7215.2|7200.2|7215.9|7200.9|7210.8|7195.8|51
1721133940000|2024-07-16 12:45:40|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1721133950000|2024-07-16 12:45:50|7215.8|7200.8|7216.7|7201.7|7216.7|7201.7|7215.8|7200.8|4
1721133960000|2024-07-16 12:46:00|7216.8|7201.8|7216.7|7201.7|7216.8|7201.8|7215.8|7200.8|1
1721133970000|2024-07-16 12:46:10|7217.3|7202.3|7220.2|7205.2|7220.2|7205.2|7217.3|7202.3|1
1721133980000|2024-07-16 12:46:20|7220.3|7205.3|7216.5|7201.5|7220.3|7205.3|7216.5|7201.5|2
1721133990000|2024-07-16 12:46:30|7216.4|7201.4|7219.4|7204.4|7219.7|7204.7|7216.4|7201.4|2
1721134000000|2024-07-16 12:46:40|7220.2|7205.2|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|0
1721134020000|2024-07-16 12:47:00|7219.5|7204.5|7220.2|7205.2|7220.2|7205.2|7218.7|7203.7|2
1721134030000|2024-07-16 12:47:10|7218.5|7203.5|7219.2|7204.2|7219.2|7204.2|7218.5|7203.5|1
1721134040000|2024-07-16 12:47:20|7221.2|7206.2|7220.7|7205.7|7221.2|7206.2|7219.9|7204.9|3
1721134050000|2024-07-16 12:47:30|7225.1|7210.1|7226.9|7211.9|7226.9|7211.9|7225.1|7210.1|2
1721134060000|2024-07-16 12:47:40|7227.2|7212.2|7226.7|7211.7|7227.2|7212.2|7226.7|7211.7|0
1721134070000|2024-07-16 12:47:50|7227.2|7212.2|7228.1|7213.1|7228.1|7213.1|7227.2|7212.2|1
1721134080000|2024-07-16 12:48:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1721134100000|2024-07-16 12:48:20|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1721134130000|2024-07-16 12:48:50|7222.7|7207.7|7224.2|7209.2|7224.5|7209.5|7222.7|7207.7|1
1721134170000|2024-07-16 12:49:30|7224.1|7209.1|7223.2|7208.2|7224.1|7209.1|7223.2|7208.2|2
1721134180000|2024-07-16 12:49:40|7223.1|7208.1|7222.1|7207.1|7223.1|7208.1|7221.7|7206.7|2
1721134190000|2024-07-16 12:49:50|7221.7|7206.7|7220.9|7205.9|7221.7|7206.7|7220.9|7205.9|0
1721134200000|2024-07-16 12:50:00|7220.7|7205.7|7217.8|7202.8|7220.7|7205.7|7217.7|7202.7|2
1721134210000|2024-07-16 12:50:10|7218.8|7203.8|7218.2|7203.2|7220.8|7205.8|7216.9|7201.9|9
1721134220000|2024-07-16 12:50:20|7217.4|7202.4|7220.7|7205.7|7220.7|7205.7|7217.4|7202.4|4
1721134230000|2024-07-16 12:50:30|7221.6|7206.6|7223.2|7208.2|7223.2|7208.2|7221.6|7206.6|0
1721134240000|2024-07-16 12:50:40|7223.3|7208.3|7221.3|7206.3|7223.3|7208.3|7221.3|7206.3|1
1721134280000|2024-07-16 12:51:20|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1721134290000|2024-07-16 12:51:30|7224.4|7209.4|7225.2|7210.2|7226.2|7211.2|7224.4|7209.4|1
1721134300000|2024-07-16 12:51:40|7225.3|7210.3|7223.7|7208.7|7225.3|7210.3|7223.7|7208.7|2
1721134310000|2024-07-16 12:51:50|7220.3|7205.3|7219.8|7204.8|7220.3|7205.3|7219.8|7204.8|19
1721134320000|2024-07-16 12:52:00|7224.2|7209.2|7224.7|7209.7|7224.7|7209.7|7224.2|7209.2|12
1721134330000|2024-07-16 12:52:10|7223.2|7208.2|7223.7|7208.7|7223.7|7208.7|7223.2|7208.2|1
1721134340000|2024-07-16 12:52:20|||||||||1
1721134350000|2024-07-16 12:52:30|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1721134360000|2024-07-16 12:52:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.3|7207.3|1
1721134380000|2024-07-16 12:53:00|7222.2|7207.2|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|0
1721134390000|2024-07-16 12:53:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1721134400000|2024-07-16 12:53:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|2
1721134410000|2024-07-16 12:53:30|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1721134470000|2024-07-16 12:54:30|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721134480000|2024-07-16 12:54:40|7218.6|7203.6|7216.9|7201.9|7218.6|7203.6|7216.9|7201.9|5
1721134510000|2024-07-16 12:55:10|7216.5|7201.5|7216.8|7201.8|7216.8|7201.8|7216.3|7201.3|5
1721134520000|2024-07-16 12:55:20|7216.3|7201.3|7216.3|7201.3|7216.8|7201.8|7216.3|7201.3|0
1721134530000|2024-07-16 12:55:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.3|7201.3|1
1721134540000|2024-07-16 12:55:40|7216.3|7201.3|7220.5|7205.5|7221.2|7206.2|7216.3|7201.3|12
1721134560000|2024-07-16 12:56:00|7220.3|7205.3|7219.8|7204.8|7220.3|7205.3|7219.8|7204.8|0
1721134580000|2024-07-16 12:56:20|7216.3|7201.3|7214.9|7199.9|7216.3|7201.3|7214.9|7199.9|18
1721134590000|2024-07-16 12:56:30|7215.4|7200.4|7211.4|7196.4|7215.4|7200.4|7211.3|7196.3|27
1721134600000|2024-07-16 12:56:40|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|9
1721134610000|2024-07-16 12:56:50|7212.3|7197.3|7214.8|7199.8|7214.8|7199.8|7211.9|7196.9|13
1721134620000|2024-07-16 12:57:00|7215.3|7200.3|7214.8|7199.8|7215.3|7200.3|7214.8|7199.8|6
1721134630000|2024-07-16 12:57:10|7214.7|7199.7|7213.4|7198.4|7214.7|7199.7|7213.4|7198.4|21
1721134650000|2024-07-16 12:57:30|7212|7197|7211.5|7196.5|7212.5|7197.5|7210.4|7195.4|7
1721134680000|2024-07-16 12:58:00|7213.3|7198.3|7216|7201|7216.8|7201.8|7213.3|7198.3|2
1721134690000|2024-07-16 12:58:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1721134710000|2024-07-16 12:58:30|||||||||1
1721134720000|2024-07-16 12:58:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1721134730000|2024-07-16 12:58:50|7217.4|7202.4|7214.8|7199.8|7217.4|7202.4|7214.4|7199.4|7
1721134740000|2024-07-16 12:59:00|7215.3|7200.3|7213.4|7198.4|7215.3|7200.3|7213.4|7198.4|1
1721134760000|2024-07-16 12:59:20|7212.5|7197.5|7211.8|7196.8|7212.5|7197.5|7211.8|7196.8|3
1721134770000|2024-07-16 12:59:30|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7214.4|7199.4|2
1721134780000|2024-07-16 12:59:40|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7214.8|7199.8|0
1721134790000|2024-07-16 12:59:50|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1721134800000|2024-07-16 13:00:00|7214.8|7199.8|7213.4|7198.4|7216.3|7201.3|7213.4|7198.4|4
1721134810000|2024-07-16 13:00:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|1
1721134830000|2024-07-16 13:00:30|7212.3|7197.3|7208.4|7193.4|7212.3|7197.3|7208.4|7193.4|40
1721134840000|2024-07-16 13:00:40|7207.6|7192.6|7206.1|7191.1|7207.6|7192.6|7206.1|7191.1|8
1721134850000|2024-07-16 13:00:50|7203.3|7188.3|7202.9|7187.9|7203.3|7188.3|7202.9|7187.9|16
1721134860000|2024-07-16 13:01:00|7205|7190|7205.9|7190.9|7206.3|7191.3|7205|7190|3
1721134870000|2024-07-16 13:01:10|7206.8|7191.8|7206.4|7191.4|7207.8|7192.8|7205.3|7190.3|6
1721134880000|2024-07-16 13:01:20|7206.8|7191.8|7206.4|7191.4|7207.4|7192.4|7206.4|7191.4|0
1721134890000|2024-07-16 13:01:30|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7201.4|7186.4|7
1721134900000|2024-07-16 13:01:40|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.3|7186.3|1
1721134910000|2024-07-16 13:01:50|7201.5|7186.5|7201.3|7186.3|7201.5|7186.5|7201.3|7186.3|2
1721134920000|2024-07-16 13:02:00|7201.4|7186.4|7203.3|7188.3|7203.9|7188.9|7200.9|7185.9|35
1721134930000|2024-07-16 13:02:10|7203.4|7188.4|7208.1|7193.1|7208.1|7193.1|7203.4|7188.4|3
1721134950000|2024-07-16 13:02:30|7208.3|7193.3|7203.9|7188.9|7208.8|7193.8|7203.9|7188.9|6
1721134960000|2024-07-16 13:02:40|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|6
1721134980000|2024-07-16 13:03:00|7204.7|7189.7|7200.3|7185.3|7206.8|7191.8|7200.3|7185.3|28
1721134990000|2024-07-16 13:03:10|7200.8|7185.8|7201.8|7186.8|7202.1|7187.1|7200.8|7185.8|25
1721135000000|2024-07-16 13:03:20|7198.3|7183.3|7200.2|7185.2|7200.2|7185.2|7198.3|7183.3|36
1721135010000|2024-07-16 13:03:30|7200.3|7185.3|7198.8|7183.8|7200.3|7185.3|7196.8|7181.8|13
1721135020000|2024-07-16 13:03:40|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721135030000|2024-07-16 13:03:50|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1721135040000|2024-07-16 13:04:00|7200.4|7185.4|7202.3|7187.3|7203.3|7188.3|7199.4|7184.4|17
1721135050000|2024-07-16 13:04:10|7202.8|7187.8|7205.8|7190.8|7205.8|7190.8|7202.8|7187.8|3
1721135060000|2024-07-16 13:04:20|7203.3|7188.3|7201.8|7186.8|7203.3|7188.3|7201.8|7186.8|1
1721135070000|2024-07-16 13:04:30|7201.6|7186.6|7199.4|7184.4|7201.6|7186.6|7197.3|7182.3|10
1721135080000|2024-07-16 13:04:40|7198.9|7183.9|7198.5|7183.5|7198.9|7183.9|7198.5|7183.5|5
1721135100000|2024-07-16 13:05:00|7198.4|7183.4|7201.3|7186.3|7202.3|7187.3|7197.4|7182.4|7
1721135110000|2024-07-16 13:05:10|7201.8|7186.8|7201.3|7186.3|7202.8|7187.8|7201.3|7186.3|1
1721135120000|2024-07-16 13:05:20|7202.2|7187.2|7202.8|7187.8|7202.8|7187.8|7202.2|7187.2|0
1721135130000|2024-07-16 13:05:30|7202.4|7187.4|7201.3|7186.3|7202.4|7187.4|7201.3|7186.3|3
1721135140000|2024-07-16 13:05:40|7201.8|7186.8|7202.8|7187.8|7202.8|7187.8|7201.4|7186.4|1
1721135150000|2024-07-16 13:05:50|7204.6|7189.6|7203.3|7188.3|7204.6|7189.6|7202.9|7187.9|12
1721135160000|2024-07-16 13:06:00|7202.3|7187.3|7200.8|7185.8|7202.3|7187.3|7200.8|7185.8|0
1721135170000|2024-07-16 13:06:10|7201.7|7186.7|7201.8|7186.8|7201.8|7186.8|7201.7|7186.7|0
1721135200000|2024-07-16 13:06:40|7200.4|7185.4|7202.8|7187.8|7202.8|7187.8|7199.9|7184.9|6
1721135210000|2024-07-16 13:06:50|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|5
1721135220000|2024-07-16 13:07:00|7202.3|7187.3|7199.3|7184.3|7202.8|7187.8|7197.6|7182.6|37
1721135230000|2024-07-16 13:07:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1721135240000|2024-07-16 13:07:20|7199.9|7184.9|7199.6|7184.6|7200|7185|7199.6|7184.6|0
1721135250000|2024-07-16 13:07:30|7199.5|7184.5|7202|7187|7203.5|7188.5|7199.5|7184.5|18
1721135260000|2024-07-16 13:07:40|7202.6|7187.6|7203|7188|7203|7188|7202.6|7187.6|0
1721135270000|2024-07-16 13:07:50|7203.1|7188.1|7201.1|7186.1|7203.1|7188.1|7200.2|7185.2|6
1721135280000|2024-07-16 13:08:00|7200.7|7185.7|7199.6|7184.6|7201.6|7186.6|7199.6|7184.6|1
1721135290000|2024-07-16 13:08:10|7199.7|7184.7|7201.7|7186.7|7201.7|7186.7|7199.7|7184.7|34
1721135300000|2024-07-16 13:08:20|7201.3|7186.3|7202.1|7187.1|7202.1|7187.1|7201.2|7186.2|2
1721135310000|2024-07-16 13:08:30|7200.2|7185.2|7202.2|7187.2|7202.2|7187.2|7200.2|7185.2|11
1721135320000|2024-07-16 13:08:40|||||||||1
1721135330000|2024-07-16 13:08:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721135340000|2024-07-16 13:09:00|7202.1|7187.1|7195.3|7180.3|7202.1|7187.1|7195.3|7180.3|72
1721135350000|2024-07-16 13:09:10|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|4
1721135360000|2024-07-16 13:09:20|7196.2|7181.2|7195.4|7180.4|7196.3|7181.3|7195.4|7180.4|78
1721135370000|2024-07-16 13:09:30|7194.4|7179.4|7194.9|7179.9|7195.4|7180.4|7193.9|7178.9|32
1721135380000|2024-07-16 13:09:40|7195.4|7180.4|7192.4|7177.4|7195.5|7180.5|7192.4|7177.4|20
1721135390000|2024-07-16 13:09:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|10
1721135400000|2024-07-16 13:10:00|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7190.9|7175.9|66
1721135410000|2024-07-16 13:10:10|7193.4|7178.4|7194.9|7179.9|7195.4|7180.4|7193.4|7178.4|11
1721135420000|2024-07-16 13:10:20|7194.5|7179.5|7194.9|7179.9|7194.9|7179.9|7194.5|7179.5|0
1721135430000|2024-07-16 13:10:30|7194.5|7179.5|7194.2|7179.2|7194.5|7179.5|7193.9|7178.9|12
1721135440000|2024-07-16 13:10:40|7194.8|7179.8|7195.8|7180.8|7195.8|7180.8|7194.8|7179.8|5
1721135450000|2024-07-16 13:10:50|7194.9|7179.9|7194.8|7179.8|7194.9|7179.9|7194.8|7179.8|0
1721135460000|2024-07-16 13:11:00|7194.7|7179.7|7195.2|7180.2|7195.2|7180.2|7192.7|7177.7|3
1721135470000|2024-07-16 13:11:10|7194|7179|7195.8|7180.8|7196.2|7181.2|7194|7179|17
1721135480000|2024-07-16 13:11:20|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|1
1721135490000|2024-07-16 13:11:30|7195.4|7180.4|7194.7|7179.7|7195.4|7180.4|7193.9|7178.9|3
1721135500000|2024-07-16 13:11:40|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1721135520000|2024-07-16 13:12:00|7193.8|7178.8|7192.8|7177.8|7194.7|7179.7|7192.8|7177.8|2
1721135530000|2024-07-16 13:12:10|||||||||2
1721135540000|2024-07-16 13:12:20|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|3
1721135550000|2024-07-16 13:12:30|7191.3|7176.3|7191.8|7176.8|7191.8|7176.8|7191.3|7176.3|4
1721135560000|2024-07-16 13:12:40|7193.3|7178.3|7194.3|7179.3|7195.8|7180.8|7193.3|7178.3|6
1721135570000|2024-07-16 13:12:50|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|5
1721135580000|2024-07-16 13:13:00|7192.7|7177.7|7192.3|7177.3|7192.7|7177.7|7191.8|7176.8|13
1721135590000|2024-07-16 13:13:10|7191.9|7176.9|7195.7|7180.7|7195.7|7180.7|7191.8|7176.8|15
1721135600000|2024-07-16 13:13:20|7193.7|7178.7|7196.7|7181.7|7196.7|7181.7|7193.3|7178.3|13
1721135610000|2024-07-16 13:13:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|2
1721135620000|2024-07-16 13:13:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1721135640000|2024-07-16 13:14:00|7196.1|7181.1|7189.9|7174.9|7196.1|7181.1|7189.9|7174.9|45
1721135650000|2024-07-16 13:14:10|7191.7|7176.7|7190.9|7175.9|7191.7|7176.7|7190.9|7175.9|14
1721135660000|2024-07-16 13:14:20|7190.4|7175.4|7191.8|7176.8|7191.8|7176.8|7190.4|7175.4|1
1721135670000|2024-07-16 13:14:30|7191.4|7176.4|7193.7|7178.7|7193.7|7178.7|7191.4|7176.4|5
1721135680000|2024-07-16 13:14:40|7194.6|7179.6|7195.6|7180.6|7195.6|7180.6|7194.6|7179.6|5
1721135690000|2024-07-16 13:14:50|7196.1|7181.1|7196.2|7181.2|7196.7|7181.7|7196.1|7181.1|1
1721135700000|2024-07-16 13:15:00|7196.1|7181.1|7195.1|7180.1|7196.1|7181.1|7195.1|7180.1|1
1721135720000|2024-07-16 13:15:20|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1721135730000|2024-07-16 13:15:30|7194.2|7179.2|7193.7|7178.7|7194.2|7179.2|7193.7|7178.7|0
1721135740000|2024-07-16 13:15:40|7189.5|7174.5|7190.9|7175.9|7190.9|7175.9|7189|7174|60
1721135750000|2024-07-16 13:15:50|7190.4|7175.4|7188.7|7173.7|7190.4|7175.4|7188.7|7173.7|11
1721135760000|2024-07-16 13:16:00|7189.9|7174.9|7191|7176|7191|7176|7189.5|7174.5|10
1721135770000|2024-07-16 13:16:10|7192.4|7177.4|7192.9|7177.9|7193.4|7178.4|7191.5|7176.5|5
1721135780000|2024-07-16 13:16:20|7192.5|7177.5|7191.5|7176.5|7192.5|7177.5|7191.5|7176.5|0
1721135790000|2024-07-16 13:16:30|7191|7176|7191.6|7176.6|7191.6|7176.6|7191|7176|0
1721135800000|2024-07-16 13:16:40|7192|7177|7190.6|7175.6|7192|7177|7190.6|7175.6|8
1721135810000|2024-07-16 13:16:50|7191.4|7176.4|7193.6|7178.6|7194|7179|7191.2|7176.2|13
1721135820000|2024-07-16 13:17:00|7193.5|7178.5|7192.1|7177.1|7193.5|7178.5|7192.1|7177.1|5
1721135830000|2024-07-16 13:17:10|7192|7177|7191.1|7176.1|7192|7177|7190.6|7175.6|5
1721135840000|2024-07-16 13:17:20|7190.7|7175.7|7191.5|7176.5|7191.5|7176.5|7190.7|7175.7|0
1721135850000|2024-07-16 13:17:30|7191.6|7176.6|7190.6|7175.6|7191.6|7176.6|7190.6|7175.6|1
1721135860000|2024-07-16 13:17:40|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|1
1721135870000|2024-07-16 13:17:50|7190.6|7175.6|7190.2|7175.2|7190.6|7175.6|7190.2|7175.2|2
1721135880000|2024-07-16 13:18:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|1
1721135890000|2024-07-16 13:18:10|7189.6|7174.6|7191|7176|7192.9|7177.9|7189.2|7174.2|16
1721135900000|2024-07-16 13:18:20|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7191.9|7176.9|5
1721135910000|2024-07-16 13:18:30|7193|7178|7194.9|7179.9|7194.9|7179.9|7193|7178|9
1721135920000|2024-07-16 13:18:40|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.9|7179.9|1
1721135930000|2024-07-16 13:18:50|7193.9|7178.9|7194.9|7179.9|7194.9|7179.9|7193.9|7178.9|3
1721135940000|2024-07-16 13:19:00|7194.4|7179.4|7194.9|7179.9|7195.3|7180.3|7194.4|7179.4|3
1721135950000|2024-07-16 13:19:10|7194.1|7179.1|7194|7179|7194.1|7179.1|7194|7179|1
1721135960000|2024-07-16 13:19:20|7192.9|7177.9|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|2
1721135980000|2024-07-16 13:19:40|7192.9|7177.9|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|4
1721136000000|2024-07-16 13:20:00|7192|7177|7191.4|7176.4|7192.9|7177.9|7191.4|7176.4|18
1721136010000|2024-07-16 13:20:10|||||||||1
1721136020000|2024-07-16 13:20:20|7189|7174|7191|7176|7191|7176|7189|7174|48
1721136030000|2024-07-16 13:20:30|7190.9|7175.9|7189.9|7174.9|7191.4|7176.4|7189.9|7174.9|3
1721136040000|2024-07-16 13:20:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|23
1721136050000|2024-07-16 13:20:50|||||||||1
1721136060000|2024-07-16 13:21:00|7187.5|7172.5|7187.5|7172.5|7188.4|7173.4|7186.4|7171.4|58
1721136070000|2024-07-16 13:21:10|7188.4|7173.4|7189.9|7174.9|7190.4|7175.4|7188.4|7173.4|1
1721136090000|2024-07-16 13:21:30|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.9|7172.9|3
1721136100000|2024-07-16 13:21:40|7189.4|7174.4|7190.4|7175.4|7190.4|7175.4|7189.4|7174.4|1
1721136110000|2024-07-16 13:21:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|0
1721136120000|2024-07-16 13:22:00|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|1
1721136130000|2024-07-16 13:22:10|7190.5|7175.5|7192.4|7177.4|7193.3|7178.3|7190.4|7175.4|16
1721136150000|2024-07-16 13:22:30|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|1
1721136160000|2024-07-16 13:22:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1721136170000|2024-07-16 13:22:50|7193.9|7178.9|7191.8|7176.8|7193.9|7178.9|7191.4|7176.4|1
1721136180000|2024-07-16 13:23:00|7191.4|7176.4|7190.9|7175.9|7191.8|7176.8|7190.9|7175.9|2
1721136190000|2024-07-16 13:23:10|7188.4|7173.4|7190.4|7175.4|7190.6|7175.6|7188|7173|53
1721136200000|2024-07-16 13:23:20|7191.3|7176.3|7191.7|7176.7|7192.2|7177.2|7190.9|7175.9|5
1721136210000|2024-07-16 13:23:30|7191.3|7176.3|7197.1|7182.1|7197.1|7182.1|7191.3|7176.3|18
1721136220000|2024-07-16 13:23:40|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|1
1721136240000|2024-07-16 13:24:00|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|0
1721136250000|2024-07-16 13:24:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1721136260000|2024-07-16 13:24:20|7195.7|7180.7|7195.6|7180.6|7195.7|7180.7|7195.6|7180.6|2
1721136270000|2024-07-16 13:24:30|7195.2|7180.2|7196.1|7181.1|7196.6|7181.6|7195.1|7180.1|13
1721136280000|2024-07-16 13:24:40|7195.7|7180.7|7188.1|7173.1|7195.7|7180.7|7188.1|7173.1|104
1721136300000|2024-07-16 13:25:00|7187.9|7172.9|7186.3|7171.3|7188.2|7173.2|7186.3|7171.3|6
1721136310000|2024-07-16 13:25:10|7186.7|7171.7|7186.9|7171.9|7187.4|7172.4|7186.3|7171.3|6
1721136320000|2024-07-16 13:25:20|7186.8|7171.8|7187.9|7172.9|7188.4|7173.4|7186.8|7171.8|4
1721136330000|2024-07-16 13:25:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|1
1721136350000|2024-07-16 13:25:50|7187.9|7172.9|7191.1|7176.1|7191.1|7176.1|7186.9|7171.9|11
1721136360000|2024-07-16 13:26:00|7191.2|7176.2|7190.3|7175.3|7191.2|7176.2|7189.2|7174.2|4
1721136370000|2024-07-16 13:26:10|7189.8|7174.8|7190.3|7175.3|7190.6|7175.6|7189.8|7174.8|4
1721136380000|2024-07-16 13:26:20|7190.4|7175.4|7192.1|7177.1|7192.1|7177.1|7190.3|7175.3|8
1721136390000|2024-07-16 13:26:30|7192.2|7177.2|7192.8|7177.8|7192.8|7177.8|7192.2|7177.2|3
1721136400000|2024-07-16 13:26:40|7191.7|7176.7|7192.7|7177.7|7194.6|7179.6|7191.7|7176.7|14
1721136420000|2024-07-16 13:27:00|7192.6|7177.6|7191.2|7176.2|7192.6|7177.6|7190.7|7175.7|1
1721136430000|2024-07-16 13:27:10|7190.7|7175.7|7190.2|7175.2|7190.7|7175.7|7190.2|7175.2|0
1721136440000|2024-07-16 13:27:20|7190.6|7175.6|7190.3|7175.3|7190.6|7175.6|7190.3|7175.3|1
1721136450000|2024-07-16 13:27:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1721136460000|2024-07-16 13:27:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1721136470000|2024-07-16 13:27:50|||||||||7
1721136480000|2024-07-16 13:28:00|7190.6|7175.6|7188.6|7173.6|7190.6|7175.6|7188.6|7173.6|9
1721136490000|2024-07-16 13:28:10|||||||||2
1721136510000|2024-07-16 13:28:30|7190.1|7175.1|7191.1|7176.1|7191.6|7176.6|7189.7|7174.7|6
1721136520000|2024-07-16 13:28:40|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|0
1721136530000|2024-07-16 13:28:50|7193.6|7178.6|7193.2|7178.2|7193.6|7178.6|7193.2|7178.2|1
1721136540000|2024-07-16 13:29:00|7193.1|7178.1|7192.1|7177.1|7193.1|7178.1|7191.6|7176.6|3
1721136550000|2024-07-16 13:29:10|7188.7|7173.7|7188.6|7173.6|7188.7|7173.7|7188.6|7173.6|29
1721136560000|2024-07-16 13:29:20|7188.1|7173.1|7188.6|7173.6|7188.6|7173.6|7188.1|7173.1|8
1721136570000|2024-07-16 13:29:30|7188.2|7173.2|7188.7|7173.7|7188.7|7173.7|7188.2|7173.2|38
1721136580000|2024-07-16 13:29:40|7191.6|7176.6|7190.7|7175.7|7191.6|7176.6|7190.7|7175.7|22
1721136590000|2024-07-16 13:29:50|7190.6|7175.6|7189.1|7174.1|7190.6|7175.6|7188.6|7173.6|2
1721136600000|2024-07-16 13:30:00|7189.6|7174.6|7186.6|7171.6|7189.6|7174.6|7186.6|7171.6|14
1721136610000|2024-07-16 13:30:10|7182.2|7167.2|7180.3|7165.3|7183.7|7168.7|7180.3|7165.3|94
1721136620000|2024-07-16 13:30:20|7180.2|7165.2|7180.7|7165.7|7181.7|7166.7|7180.2|7165.2|12
1721136630000|2024-07-16 13:30:30|7181.1|7166.1|7182.1|7167.1|7182.1|7167.1|7181.1|7166.1|16
1721136640000|2024-07-16 13:30:40|7182.2|7167.2|7179.7|7164.7|7182.2|7167.2|7179.7|7164.7|16
1721136650000|2024-07-16 13:30:50|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|5
1721136660000|2024-07-16 13:31:00|7177.9|7162.9|7181.2|7166.2|7181.7|7166.7|7177.8|7162.8|37
1721136670000|2024-07-16 13:31:10|7183.2|7168.2|7184.1|7169.1|7184.1|7169.1|7182.6|7167.6|14
1721136680000|2024-07-16 13:31:20|7183.7|7168.7|7184.2|7169.2|7185.1|7170.1|7183.6|7168.6|7
1721136690000|2024-07-16 13:31:30|7183.2|7168.2|7177.8|7162.8|7183.2|7168.2|7177.8|7162.8|29
1721136700000|2024-07-16 13:31:40|||||||||3
1721136710000|2024-07-16 13:31:50|7177.3|7162.3|7175.3|7160.3|7177.3|7162.3|7175.3|7160.3|37
1721136720000|2024-07-16 13:32:00|7174.9|7159.9|7174.4|7159.4|7174.9|7159.9|7174.4|7159.4|2
1721136730000|2024-07-16 13:32:10|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|11
1721136740000|2024-07-16 13:32:20|7174.7|7159.7|7174.4|7159.4|7174.8|7159.8|7174.4|7159.4|2
1721136750000|2024-07-16 13:32:30|7174.3|7159.3|7174.7|7159.7|7174.7|7159.7|7174.3|7159.3|1
1721136760000|2024-07-16 13:32:40|7176.8|7161.8|7175.2|7160.2|7176.8|7161.8|7175.2|7160.2|4
1721136770000|2024-07-16 13:32:50|7175.8|7160.8|7176.7|7161.7|7176.7|7161.7|7174.8|7159.8|13
1721136780000|2024-07-16 13:33:00|7175.4|7160.4|7177.3|7162.3|7178.7|7163.7|7174.8|7159.8|24
1721136790000|2024-07-16 13:33:10|7176.2|7161.2|7178.7|7163.7|7178.7|7163.7|7174.7|7159.7|14
1721136800000|2024-07-16 13:33:20|7178.8|7163.8|7178.8|7163.8|7179.2|7164.2|7178.8|7163.8|9
1721136810000|2024-07-16 13:33:30|7178.7|7163.7|7176.7|7161.7|7178.7|7163.7|7176.2|7161.2|7
1721136820000|2024-07-16 13:33:40|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7177.2|7162.2|7
1721136830000|2024-07-16 13:33:50|7177.7|7162.7|7178.2|7163.2|7178.2|7163.2|7177.7|7162.7|0
1721136840000|2024-07-16 13:34:00|7178.7|7163.7|7179.2|7164.2|7182.7|7167.7|7177.9|7162.9|55
1721136850000|2024-07-16 13:34:10|7180.2|7165.2|7179.8|7164.8|7181.3|7166.3|7179.8|7164.8|6
1721136860000|2024-07-16 13:34:20|7180.3|7165.3|7180.4|7165.4|7181.7|7166.7|7180.3|7165.3|1
1721136870000|2024-07-16 13:34:30|7180.3|7165.3|7179.8|7164.8|7180.3|7165.3|7179.8|7164.8|0
1721136880000|2024-07-16 13:34:40|7181.2|7166.2|7185.2|7170.2|7186.2|7171.2|7180.9|7165.9|20
1721136890000|2024-07-16 13:34:50|7185.3|7170.3|7184.8|7169.8|7185.3|7170.3|7183.8|7168.8|12
1721136900000|2024-07-16 13:35:00|7187.5|7172.5|7191|7176|7191|7176|7187.5|7172.5|26
1721136910000|2024-07-16 13:35:10|7191.2|7176.2|7191.7|7176.7|7191.7|7176.7|7188.2|7173.2|20
1721136920000|2024-07-16 13:35:20|7192.1|7177.1|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|0
1721136930000|2024-07-16 13:35:30|7192.1|7177.1|7192.2|7177.2|7195.6|7180.6|7192.1|7177.1|12
1721136940000|2024-07-16 13:35:40|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1721136950000|2024-07-16 13:35:50|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1721136960000|2024-07-16 13:36:00|7190.4|7175.4|7191.2|7176.2|7191.7|7176.7|7189.7|7174.7|3
1721136970000|2024-07-16 13:36:10|7191|7176|7189.2|7174.2|7191|7176|7189.2|7174.2|4
1721136980000|2024-07-16 13:36:20|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1721136990000|2024-07-16 13:36:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|1
1721137000000|2024-07-16 13:36:40|7187.7|7172.7|7185.2|7170.2|7187.7|7172.7|7185.2|7170.2|3
1721137020000|2024-07-16 13:37:00|7183.2|7168.2|7182.2|7167.2|7183.2|7168.2|7182.2|7167.2|2
1721137030000|2024-07-16 13:37:10|7182.7|7167.7|7182.2|7167.2|7182.7|7167.7|7182.2|7167.2|2
1721137040000|2024-07-16 13:37:20|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7
1721137050000|2024-07-16 13:37:30|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|1
1721137060000|2024-07-16 13:37:40|7178.3|7163.3|7176.8|7161.8|7178.3|7163.3|7176.8|7161.8|5
1721137070000|2024-07-16 13:37:50|||||||||2
1721137080000|2024-07-16 13:38:00|7177.2|7162.2|7177.9|7162.9|7178.3|7163.3|7177.2|7162.2|9
1721137090000|2024-07-16 13:38:10|||||||||1
1721137100000|2024-07-16 13:38:20|||||||||4
1721137110000|2024-07-16 13:38:30|7178.8|7163.8|7178.4|7163.4|7178.8|7163.8|7178.4|7163.4|8
1721137120000|2024-07-16 13:38:40|7178.8|7163.8|7181.4|7166.4|7181.5|7166.5|7178.8|7163.8|9
1721137130000|2024-07-16 13:38:50|7182.7|7167.7|7182.4|7167.4|7183.3|7168.3|7182.4|7167.4|6
1721137140000|2024-07-16 13:39:00|7182|7167|7181.3|7166.3|7182|7167|7181.3|7166.3|6
1721137150000|2024-07-16 13:39:10|7181|7166|7177.9|7162.9|7181|7166|7177.9|7162.9|21
1721137160000|2024-07-16 13:39:20|||||||||1
1721137170000|2024-07-16 13:39:30|||||||||4
1721137180000|2024-07-16 13:39:40|7180.4|7165.4|7181.3|7166.3|7181.7|7166.7|7180.4|7165.4|3
1721137190000|2024-07-16 13:39:50|7182.2|7167.2|7185.2|7170.2|7185.6|7170.6|7182.2|7167.2|13
1721137220000|2024-07-16 13:40:20|7182.7|7167.7|7183.8|7168.8|7185.7|7170.7|7182.7|7167.7|15
1721137230000|2024-07-16 13:40:30|7183.7|7168.7|7183.3|7168.3|7183.7|7168.7|7183.2|7168.2|1
1721137240000|2024-07-16 13:40:40|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|3
1721137250000|2024-07-16 13:40:50|7181.9|7166.9|7181.3|7166.3|7181.9|7166.9|7181.3|7166.3|0
1721137260000|2024-07-16 13:41:00|7180.9|7165.9|7179.9|7164.9|7180.9|7165.9|7179.9|7164.9|3
1721137280000|2024-07-16 13:41:20|7178.9|7163.9|7183.2|7168.2|7184.2|7169.2|7178.9|7163.9|15
1721137290000|2024-07-16 13:41:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1721137300000|2024-07-16 13:41:40|7182.7|7167.7|7182.8|7167.8|7183.2|7168.2|7182.7|7167.7|0
1721137320000|2024-07-16 13:42:00|7182.7|7167.7|7183.1|7168.1|7183.2|7168.2|7182.7|7167.7|0
1721137330000|2024-07-16 13:42:10|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1721137350000|2024-07-16 13:42:30|7183.8|7168.8|7183.2|7168.2|7183.8|7168.8|7183.2|7168.2|6
1721137360000|2024-07-16 13:42:40|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1721137370000|2024-07-16 13:42:50|7184.3|7169.3|7183.3|7168.3|7184.3|7169.3|7183.3|7168.3|1
1721137380000|2024-07-16 13:43:00|7183.8|7168.8|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|1
1721137390000|2024-07-16 13:43:10|7183.2|7168.2|7181.8|7166.8|7183.2|7168.2|7181.8|7166.8|2
1721137400000|2024-07-16 13:43:20|7181.4|7166.4|7180.8|7165.8|7181.4|7166.4|7180.8|7165.8|3
1721137410000|2024-07-16 13:43:30|7180.4|7165.4|7180.8|7165.8|7180.8|7165.8|7180.4|7165.4|4
1721137420000|2024-07-16 13:43:40|7181.1|7166.1|7182.8|7167.8|7182.8|7167.8|7181.1|7166.1|5
1721137430000|2024-07-16 13:43:50|7182.3|7167.3|7184.8|7169.8|7184.8|7169.8|7181.5|7166.5|9
1721137440000|2024-07-16 13:44:00|7184.4|7169.4|7184.7|7169.7|7184.7|7169.7|7184.2|7169.2|1
1721137450000|2024-07-16 13:44:10|7184.8|7169.8|7184.3|7169.3|7184.8|7169.8|7184.2|7169.2|4
1721137460000|2024-07-16 13:44:20|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|0
1721137470000|2024-07-16 13:44:30|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1721137490000|2024-07-16 13:44:50|7183.7|7168.7|7183.2|7168.2|7183.7|7168.7|7183.2|7168.2|0
1721137500000|2024-07-16 13:45:00|7183.7|7168.7|7189.6|7174.6|7189.6|7174.6|7183|7168|18
1721137510000|2024-07-16 13:45:10|7190.5|7175.5|7190.7|7175.7|7190.7|7175.7|7190.2|7175.2|1
1721137520000|2024-07-16 13:45:20|7190.2|7175.2|7190.6|7175.6|7190.6|7175.6|7190.2|7175.2|0
1721137530000|2024-07-16 13:45:30|7191.1|7176.1|7190.5|7175.5|7191.4|7176.4|7190.5|7175.5|2
1721137540000|2024-07-16 13:45:40|7190.3|7175.3|7192.6|7177.6|7192.6|7177.6|7190.2|7175.2|3
1721137550000|2024-07-16 13:45:50|7192.3|7177.3|7192.2|7177.2|7192.3|7177.3|7192.2|7177.2|0
1721137560000|2024-07-16 13:46:00|7192.3|7177.3|7196.2|7181.2|7197.6|7182.6|7191.8|7176.8|12
1721137570000|2024-07-16 13:46:10|7196.6|7181.6|7196.7|7181.7|7197.2|7182.2|7196.6|7181.6|5
1721137580000|2024-07-16 13:46:20|7197.3|7182.3|7198.2|7183.2|7198.2|7183.2|7197.3|7182.3|13
1721137590000|2024-07-16 13:46:30|7198.8|7183.8|7200.1|7185.1|7200.1|7185.1|7198.2|7183.2|22
1721137600000|2024-07-16 13:46:40|7200.7|7185.7|7201.6|7186.6|7201.6|7186.6|7200.7|7185.7|3
1721137610000|2024-07-16 13:46:50|7202.1|7187.1|7204|7189|7204|7189|7202.1|7187.1|18
1721137620000|2024-07-16 13:47:00|7204.1|7189.1|7210.7|7195.7|7210.7|7195.7|7204.1|7189.1|17
1721137630000|2024-07-16 13:47:10|7211.2|7196.2|7212.8|7197.8|7213.3|7198.3|7211.2|7196.2|4
1721137640000|2024-07-16 13:47:20|7213.3|7198.3|7211.4|7196.4|7213.3|7198.3|7210.8|7195.8|6
1721137660000|2024-07-16 13:47:40|7211.3|7196.3|7211.4|7196.4|7211.4|7196.4|7211.3|7196.3|1
1721137670000|2024-07-16 13:47:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|4
1721137680000|2024-07-16 13:48:00|7210.7|7195.7|7213.8|7198.8|7214.7|7199.7|7210.7|7195.7|6
1721137690000|2024-07-16 13:48:10|7213.4|7198.4|7211|7196|7213.4|7198.4|7211|7196|1
1721137700000|2024-07-16 13:48:20|7211.9|7196.9|7214.8|7199.8|7214.8|7199.8|7211.9|7196.9|13
1721137710000|2024-07-16 13:48:30|7216.2|7201.2|7216.3|7201.3|7216.3|7201.3|7214.9|7199.9|20
1721137720000|2024-07-16 13:48:40|7216.7|7201.7|7220.2|7205.2|7220.2|7205.2|7216.7|7201.7|6
1721137730000|2024-07-16 13:48:50|7219.8|7204.8|7219.7|7204.7|7220.2|7205.2|7219.1|7204.1|1
1721137740000|2024-07-16 13:49:00|7220.1|7205.1|7223.2|7208.2|7223.2|7208.2|7220.1|7205.1|6
1721137750000|2024-07-16 13:49:10|7222.8|7207.8|7222.4|7207.4|7225.2|7210.2|7222.2|7207.2|8
1721137760000|2024-07-16 13:49:20|7222.2|7207.2|7220.3|7205.3|7222.2|7207.2|7220.3|7205.3|2
1721137770000|2024-07-16 13:49:30|7219.9|7204.9|7219.4|7204.4|7219.9|7204.9|7219.4|7204.4|4
1721137780000|2024-07-16 13:49:40|7218.9|7203.9|7220.4|7205.4|7220.4|7205.4|7218.9|7203.9|2
1721137790000|2024-07-16 13:49:50|7220.3|7205.3|7225.3|7210.3|7225.3|7210.3|7220.3|7205.3|10
1721137800000|2024-07-16 13:50:00|7224|7209|7225.3|7210.3|7225.3|7210.3|7222.8|7207.8|7
1721137810000|2024-07-16 13:50:10|7225.2|7210.2|7225.3|7210.3|7225.3|7210.3|7224.3|7209.3|3
1721137820000|2024-07-16 13:50:20|7225.8|7210.8|7225.9|7210.9|7226.3|7211.3|7225.8|7210.8|2
1721137830000|2024-07-16 13:50:30|7224.8|7209.8|7226.3|7211.3|7226.3|7211.3|7224.8|7209.8|7
1721137840000|2024-07-16 13:50:40|7226.7|7211.7|7230.3|7215.3|7231.8|7216.8|7226.7|7211.7|9
1721137850000|2024-07-16 13:50:50|7229.8|7214.8|7232.7|7217.7|7232.7|7217.7|7229.8|7214.8|2
1721137860000|2024-07-16 13:51:00|7233.3|7218.3|7233.8|7218.8|7235.2|7220.2|7233.3|7218.3|30
1721137870000|2024-07-16 13:51:10|7234.3|7219.3|7239.3|7224.3|7240.1|7225.1|7233.8|7218.8|8
1721137880000|2024-07-16 13:51:20|7239.2|7224.2|7240.2|7225.2|7240.2|7225.2|7239.2|7224.2|5
1721137890000|2024-07-16 13:51:30|7241.9|7226.9|7241.7|7226.7|7242.2|7227.2|7241.3|7226.3|5
1721137900000|2024-07-16 13:51:40|7240.8|7225.8|7241.3|7226.3|7241.3|7226.3|7240.8|7225.8|4
1721137910000|2024-07-16 13:51:50|7238.4|7223.4|7239.9|7224.9|7239.9|7224.9|7238.4|7223.4|16
1721137920000|2024-07-16 13:52:00|7240.3|7225.3|7237.8|7222.8|7240.4|7225.4|7237.8|7222.8|8
1721137930000|2024-07-16 13:52:10|7236.9|7221.9|7236.4|7221.4|7236.9|7221.9|7236.4|7221.4|3
1721137940000|2024-07-16 13:52:20|7236.3|7221.3|7232.9|7217.9|7236.3|7221.3|7232.9|7217.9|3
1721137950000|2024-07-16 13:52:30|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.4|7216.4|3
1721137960000|2024-07-16 13:52:40|7232.3|7217.3|7237.9|7222.9|7237.9|7222.9|7232.3|7217.3|14
1721137970000|2024-07-16 13:52:50|7238.4|7223.4|7238.8|7223.8|7239.8|7224.8|7237.9|7222.9|6
1721137980000|2024-07-16 13:53:00|7239.4|7224.4|7239.4|7224.4|7239.9|7224.9|7238.9|7223.9|6
1721137990000|2024-07-16 13:53:10|7239.9|7224.9|7238.3|7223.3|7239.9|7224.9|7236.9|7221.9|8
1721138010000|2024-07-16 13:53:30|7238.4|7223.4|7230.9|7215.9|7238.4|7223.4|7230.5|7215.5|2
1721138020000|2024-07-16 13:53:40|7231.4|7216.4|7230.9|7215.9|7231.4|7216.4|7230.9|7215.9|0
1721138030000|2024-07-16 13:53:50|7230.4|7215.4|7225.7|7210.7|7230.4|7215.4|7225.7|7210.7|19
1721138040000|2024-07-16 13:54:00|7224.8|7209.8|7219.4|7204.4|7225.2|7210.2|7219.4|7204.4|26
1721138050000|2024-07-16 13:54:10|7219.3|7204.3|7219.8|7204.8|7219.8|7204.8|7216.4|7201.4|4
1721138060000|2024-07-16 13:54:20|7219.7|7204.7|7220.2|7205.2|7220.7|7205.7|7219.7|7204.7|5
1721138070000|2024-07-16 13:54:30|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7219.3|7204.3|2
1721138080000|2024-07-16 13:54:40|7220.7|7205.7|7218.8|7203.8|7221.2|7206.2|7218.8|7203.8|2
1721138090000|2024-07-16 13:54:50|7220.1|7205.1|7220.7|7205.7|7220.7|7205.7|7220.1|7205.1|2
1721138100000|2024-07-16 13:55:00|7219.8|7204.8|7217.5|7202.5|7221.5|7206.5|7217.5|7202.5|8
1721138110000|2024-07-16 13:55:10|7218.3|7203.3|7217.9|7202.9|7218.5|7203.5|7215.4|7200.4|9
1721138120000|2024-07-16 13:55:20|7216.9|7201.9|7215.2|7200.2|7217.3|7202.3|7213.9|7198.9|11
1721138130000|2024-07-16 13:55:30|7215.3|7200.3|7216.5|7201.5|7216.5|7201.5|7212.9|7197.9|5
1721138150000|2024-07-16 13:55:50|7215.9|7200.9|7216|7201|7216.3|7201.3|7215.9|7200.9|7
1721138160000|2024-07-16 13:56:00|7215.9|7200.9|7210.9|7195.9|7215.9|7200.9|7210.9|7195.9|16
1721138170000|2024-07-16 13:56:10|7211.4|7196.4|7211|7196|7211.5|7196.5|7211|7196|3
1721138180000|2024-07-16 13:56:20|7210.9|7195.9|7211.4|7196.4|7211.4|7196.4|7208.4|7193.4|11
1721138190000|2024-07-16 13:56:30|7210.5|7195.5|7209.5|7194.5|7210.5|7195.5|7209.5|7194.5|1
1721138200000|2024-07-16 13:56:40|7209.9|7194.9|7212.9|7197.9|7212.9|7197.9|7209.9|7194.9|7
1721138210000|2024-07-16 13:56:50|7210.4|7195.4|7213.4|7198.4|7213.4|7198.4|7210.4|7195.4|21
1721138220000|2024-07-16 13:57:00|7212.5|7197.5|7211|7196|7213|7198|7210.4|7195.4|5
1721138230000|2024-07-16 13:57:10|7210.9|7195.9|7208|7193|7210.9|7195.9|7208|7193|1
1721138240000|2024-07-16 13:57:20|7207.5|7192.5|7207.5|7192.5|7207.9|7192.9|7207.5|7192.5|0
1721138250000|2024-07-16 13:57:30|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|2
1721138260000|2024-07-16 13:57:40|7206.5|7191.5|7206|7191|7208.5|7193.5|7206|7191|4
1721138270000|2024-07-16 13:57:50|7206.5|7191.5|7208.5|7193.5|7208.5|7193.5|7205.5|7190.5|9
1721138280000|2024-07-16 13:58:00|7207.4|7192.4|7206.3|7191.3|7207.9|7192.9|7206.3|7191.3|2
1721138290000|2024-07-16 13:58:10|7206.9|7191.9|7205|7190|7206.9|7191.9|7205|7190|13
1721138300000|2024-07-16 13:58:20|7207|7192|7206.9|7191.9|7207|7192|7206.3|7191.3|15
1721138310000|2024-07-16 13:58:30|7207|7192|7206.6|7191.6|7207|7192|7206|7191|3
1721138320000|2024-07-16 13:58:40|7206.5|7191.5|7206.5|7191.5|7206.6|7191.6|7206.5|7191.5|10
1721138330000|2024-07-16 13:58:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|2
1721138340000|2024-07-16 13:59:00|7205.5|7190.5|7206|7191|7206.5|7191.5|7205.5|7190.5|4
1721138350000|2024-07-16 13:59:10|||||||||2
1721138360000|2024-07-16 13:59:20|7206.5|7191.5|7206|7191|7206.5|7191.5|7206|7191|1
1721138370000|2024-07-16 13:59:30|7206.5|7191.5|7207.5|7192.5|7208.5|7193.5|7206.5|7191.5|4
1721138380000|2024-07-16 13:59:40|7208|7193|7208.4|7193.4|7208.4|7193.4|7208|7193|0
1721138390000|2024-07-16 13:59:50|||||||||1
1721138400000|2024-07-16 14:00:00|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|1
1721138410000|2024-07-16 14:00:10|7208|7193|7205.4|7190.4|7208|7193|7205.4|7190.4|7
1721138420000|2024-07-16 14:00:20|7205|7190|7206|7191|7206|7191|7205|7190|15
1721138430000|2024-07-16 14:00:30|7205.9|7190.9|7205.5|7190.5|7205.9|7190.9|7205.5|7190.5|0
1721138450000|2024-07-16 14:00:50|7206.5|7191.5|7208.5|7193.5|7209.3|7194.3|7206.5|7191.5|6
1721138470000|2024-07-16 14:01:10|7208.6|7193.6|7208.5|7193.5|7209|7194|7208.5|7193.5|2
1721138480000|2024-07-16 14:01:20|7207.1|7192.1|7210|7195|7210|7195|7207.1|7192.1|6
1721138500000|2024-07-16 14:01:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721138520000|2024-07-16 14:02:00|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|1
1721138540000|2024-07-16 14:02:20|7208|7193|7208|7193|7208|7193|7208|7193|5
1721138560000|2024-07-16 14:02:40|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1721138580000|2024-07-16 14:03:00|7209.8|7194.8|7209|7194|7210|7195|7209|7194|9
1721138600000|2024-07-16 14:03:20|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|5
1721138630000|2024-07-16 14:03:50|||||||||2
1721138640000|2024-07-16 14:04:00|7208.7|7193.7|7207.5|7192.5|7208.7|7193.7|7207.5|7192.5|6
1721138650000|2024-07-16 14:04:10|7206|7191|7206|7191|7206|7191|7206|7191|3
1721138680000|2024-07-16 14:04:40|7206.5|7191.5|7210|7195|7210|7195|7206.5|7191.5|4
1721138700000|2024-07-16 14:05:00|7213|7198|7213|7198|7213|7198|7213|7198|3
1721138710000|2024-07-16 14:05:10|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7212.5|7197.5|10
1721138720000|2024-07-16 14:05:20|7217.5|7202.5|7218|7203|7218.5|7203.5|7217|7202|6
1721138740000|2024-07-16 14:05:40|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1721138760000|2024-07-16 14:06:00|7217.5|7202.5|7217|7202|7217.5|7202.5|7216.6|7201.6|2
1721138770000|2024-07-16 14:06:10|||||||||1
1721138790000|2024-07-16 14:06:30|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1721138800000|2024-07-16 14:06:40|7217.5|7202.5|7221|7206|7221|7206|7217.5|7202.5|2
1721138810000|2024-07-16 14:06:50|7220.5|7205.5|7221|7206|7221|7206|7220.5|7205.5|1
1721138820000|2024-07-16 14:07:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1721138830000|2024-07-16 14:07:10|7221.4|7206.4|7216.6|7201.6|7221.4|7206.4|7216.6|7201.6|9
1721138840000|2024-07-16 14:07:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1721138860000|2024-07-16 14:07:40|7218.5|7203.5|7220|7205|7220.4|7205.4|7218.5|7203.5|4
1721138870000|2024-07-16 14:07:50|7220.5|7205.5|7221.3|7206.3|7221.3|7206.3|7220.5|7205.5|2
1721138900000|2024-07-16 14:08:20|7221.5|7206.5|7222.4|7207.4|7222.9|7207.9|7221.5|7206.5|1
1721138910000|2024-07-16 14:08:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1721138920000|2024-07-16 14:08:40|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721138960000|2024-07-16 14:09:20|7222.4|7207.4|7222.8|7207.8|7222.8|7207.8|7222.4|7207.4|0
1721138970000|2024-07-16 14:09:30|7222.4|7207.4|7221.4|7206.4|7222.4|7207.4|7218.5|7203.5|6
1721138980000|2024-07-16 14:09:40|7221.5|7206.5|7222.3|7207.3|7222.3|7207.3|7221.5|7206.5|1
1721138990000|2024-07-16 14:09:50|7222.2|7207.2|7217.5|7202.5|7222.2|7207.2|7217.5|7202.5|3
1721139000000|2024-07-16 14:10:00|7218|7203|7218|7203|7218.5|7203.5|7218|7203|1
1721139010000|2024-07-16 14:10:10|7217|7202|7217|7202|7217|7202|7217|7202|7
1721139020000|2024-07-16 14:10:20|7217.4|7202.4|7214.4|7199.4|7217.4|7202.4|7214|7199|3
1721139030000|2024-07-16 14:10:30|7214|7199|7213.5|7198.5|7214.4|7199.4|7213.5|7198.5|2
1721139060000|2024-07-16 14:11:00|7213|7198|7210.4|7195.4|7213|7198|7210|7195|4
1721139070000|2024-07-16 14:11:10|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|5
1721139100000|2024-07-16 14:11:40|7211.3|7196.3|7211.4|7196.4|7211.4|7196.4|7211.3|7196.3|0
1721139110000|2024-07-16 14:11:50|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|2
1721139150000|2024-07-16 14:12:30|7209|7194|7207.5|7192.5|7209|7194|7207|7192|13
1721139160000|2024-07-16 14:12:40|7206.6|7191.6|7207|7192|7207|7192|7206.6|7191.6|1
1721139170000|2024-07-16 14:12:50|7206.6|7191.6|7206.6|7191.6|7207|7192|7206.6|7191.6|0
1721139180000|2024-07-16 14:13:00|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|3
1721139200000|2024-07-16 14:13:20|7207|7192|7207.1|7192.1|7207.5|7192.5|7206.6|7191.6|5
1721139210000|2024-07-16 14:13:30|7207|7192|7207|7192|7207|7192|7207|7192|0
1721139220000|2024-07-16 14:13:40|7207.5|7192.5|7207|7192|7207.5|7192.5|7207|7192|2
1721139230000|2024-07-16 14:13:50|7208|7193|7210.2|7195.2|7210.2|7195.2|7208|7193|3
1721139240000|2024-07-16 14:14:00|7210|7195|7214.5|7199.5|7214.5|7199.5|7210|7195|2
1721139250000|2024-07-16 14:14:10|7215|7200|7215|7200|7215|7200|7215|7200|10
1721139260000|2024-07-16 14:14:20|7214.4|7199.4|7215.4|7200.4|7215.4|7200.4|7214.4|7199.4|1
1721139270000|2024-07-16 14:14:30|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1721139280000|2024-07-16 14:14:40|7218.5|7203.5|7218.4|7203.4|7219.3|7204.3|7218.4|7203.4|2
1721139290000|2024-07-16 14:14:50|||||||||1
1721139300000|2024-07-16 14:15:00|7218.3|7203.3|7221.8|7206.8|7221.8|7206.8|7218.3|7203.3|9
1721139310000|2024-07-16 14:15:10|7222.3|7207.3|7222|7207|7222.5|7207.5|7222|7207|16
1721139320000|2024-07-16 14:15:20|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|1
1721139330000|2024-07-16 14:15:30|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|1
1721139340000|2024-07-16 14:15:40|7224.4|7209.4|7223.7|7208.7|7224.8|7209.8|7223.7|7208.7|6
1721139360000|2024-07-16 14:16:00|7223.8|7208.8|7219.5|7204.5|7223.8|7208.8|7219.5|7204.5|9
1721139370000|2024-07-16 14:16:10|7219|7204|7219.5|7204.5|7219.5|7204.5|7219|7204|5
1721139380000|2024-07-16 14:16:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1721139400000|2024-07-16 14:16:40|7219|7204|7221.4|7206.4|7221.4|7206.4|7219|7204|1
1721139420000|2024-07-16 14:17:00|7220|7205|7220|7205|7220|7205|7220|7205|1
1721139470000|2024-07-16 14:17:50|7218.4|7203.4|7217.5|7202.5|7218.4|7203.4|7217.5|7202.5|5
1721139480000|2024-07-16 14:18:00|7217.9|7202.9|7216|7201|7217.9|7202.9|7216|7201|2
1721139490000|2024-07-16 14:18:10|7215.9|7200.9|7214|7199|7215.9|7200.9|7212.7|7197.7|8
1721139500000|2024-07-16 14:18:20|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|2
1721139510000|2024-07-16 14:18:30|7212.1|7197.1|7216.5|7201.5|7217|7202|7212.1|7197.1|5
1721139520000|2024-07-16 14:18:40|7217|7202|7218|7203|7218.3|7203.3|7217|7202|0
1721139540000|2024-07-16 14:19:00|7218.4|7203.4|7214|7199|7219|7204|7214|7199|6
1721139590000|2024-07-16 14:19:50|7212.8|7197.8|7213.5|7198.5|7214|7199|7212.1|7197.1|4
1721139600000|2024-07-16 14:20:00|7212.7|7197.7|7212.6|7197.6|7213|7198|7212.6|7197.6|0
1721139610000|2024-07-16 14:20:10|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1721139620000|2024-07-16 14:20:20|7212.1|7197.1|7212|7197|7212.1|7197.1|7212|7197|0
1721139660000|2024-07-16 14:21:00|7214.5|7199.5|7214.5|7199.5|7215|7200|7214.5|7199.5|1
1721139670000|2024-07-16 14:21:10|7214|7199|7214|7199|7214|7199|7214|7199|3
1721139700000|2024-07-16 14:21:40|7213.5|7198.5|7213.8|7198.8|7214.1|7199.1|7213.5|7198.5|11
1721139720000|2024-07-16 14:22:00|7213.7|7198.7|7211.2|7196.2|7214.2|7199.2|7211.2|7196.2|8
1721139730000|2024-07-16 14:22:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1721139740000|2024-07-16 14:22:20|7210.7|7195.7|7211.1|7196.1|7211.1|7196.1|7210.7|7195.7|0
1721139760000|2024-07-16 14:22:40|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1721139770000|2024-07-16 14:22:50|7211.1|7196.1|7211.1|7196.1|7211.5|7196.5|7211.1|7196.1|4
1721139810000|2024-07-16 14:23:30|7211.5|7196.5|7211.7|7196.7|7212.5|7197.5|7211.5|7196.5|6
1721139820000|2024-07-16 14:23:40|7212.1|7197.1|7211.2|7196.2|7212.1|7197.1|7211.2|7196.2|0
1721139830000|2024-07-16 14:23:50|7211.6|7196.6|7211.7|7196.7|7211.7|7196.7|7211.6|7196.6|2
1721139840000|2024-07-16 14:24:00|7212.5|7197.5|7214.7|7199.7|7215.7|7200.7|7212.5|7197.5|12
1721139860000|2024-07-16 14:24:20|7213.4|7198.4|7212.7|7197.7|7213.7|7198.7|7212.7|7197.7|5
1721139880000|2024-07-16 14:24:40|7211.3|7196.3|7210.5|7195.5|7211.3|7196.3|7210.3|7195.3|16
1721139890000|2024-07-16 14:24:50|7210.3|7195.3|7209.3|7194.3|7210.3|7195.3|7209.3|7194.3|5
1721139900000|2024-07-16 14:25:00|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|2
1721139940000|2024-07-16 14:25:40|7208.1|7193.1|7207.4|7192.4|7208.1|7193.1|7207.4|7192.4|2
1721139950000|2024-07-16 14:25:50|7207.3|7192.3|7206.3|7191.3|7207.3|7192.3|7206.3|7191.3|3
1721139960000|2024-07-16 14:26:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|2
1721139970000|2024-07-16 14:26:10|||||||||33
1721139990000|2024-07-16 14:26:30|||||||||2
1721140000000|2024-07-16 14:26:40|||||||||1
1721140010000|2024-07-16 14:26:50|7206.8|7191.8|7202.9|7187.9|7206.8|7191.8|7202.1|7187.1|5
1721140020000|2024-07-16 14:27:00|7203.1|7188.1|7206.5|7191.5|7206.5|7191.5|7203.1|7188.1|6
1721140030000|2024-07-16 14:27:10|7207.6|7192.6|7208.4|7193.4|7208.4|7193.4|7207.5|7192.5|5
1721140050000|2024-07-16 14:27:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|1
1721140070000|2024-07-16 14:27:50|7208.3|7193.3|7206.4|7191.4|7208.3|7193.3|7206.4|7191.4|5
1721140080000|2024-07-16 14:28:00|7204.3|7189.3|7202.1|7187.1|7204.3|7189.3|7202.1|7187.1|1
1721140110000|2024-07-16 14:28:30|7203.3|7188.3|7205|7190|7205|7190|7203.3|7188.3|6
1721140140000|2024-07-16 14:29:00|7204|7189|7202.6|7187.6|7204|7189|7202.6|7187.6|9
1721140150000|2024-07-16 14:29:10|||||||||4
1721140160000|2024-07-16 14:29:20|7202.1|7187.1|7206.3|7191.3|7206.3|7191.3|7202.1|7187.1|3
1721140170000|2024-07-16 14:29:30|7206.5|7191.5|7207.6|7192.6|7210.4|7195.4|7206.5|7191.5|19
1721140180000|2024-07-16 14:29:40|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1721140190000|2024-07-16 14:29:50|7206.5|7191.5|7206.4|7191.4|7206.5|7191.5|7206.4|7191.4|0
1721140200000|2024-07-16 14:30:00|7210.5|7195.5|7211.5|7196.5|7211.5|7196.5|7208.7|7193.7|18
1721140210000|2024-07-16 14:30:10|7211.3|7196.3|7209.1|7194.1|7211.3|7196.3|7209.1|7194.1|4
1721140220000|2024-07-16 14:30:20|7208.1|7193.1|7206.6|7191.6|7208.1|7193.1|7206.6|7191.6|7
1721140230000|2024-07-16 14:30:30|7207.5|7192.5|7205.2|7190.2|7207.5|7192.5|7205.2|7190.2|8
1721140240000|2024-07-16 14:30:40|7205.1|7190.1|7205.2|7190.2|7205.6|7190.6|7205.1|7190.1|5
1721140250000|2024-07-16 14:30:50|7205.1|7190.1|7204.2|7189.2|7205.1|7190.1|7204.2|7189.2|4
1721140260000|2024-07-16 14:31:00|7203.7|7188.7|7201.1|7186.1|7205.8|7190.8|7200.6|7185.6|29
1721140270000|2024-07-16 14:31:10|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7200.7|7185.7|7
1721140280000|2024-07-16 14:31:20|7202.7|7187.7|7203.6|7188.6|7204.1|7189.1|7202.7|7187.7|6
1721140290000|2024-07-16 14:31:30|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1721140300000|2024-07-16 14:31:40|7204.6|7189.6|7204.2|7189.2|7204.6|7189.6|7204.2|7189.2|8
1721140310000|2024-07-16 14:31:50|7203.7|7188.7|7204.6|7189.6|7204.6|7189.6|7203.6|7188.6|1
1721140320000|2024-07-16 14:32:00|7207.1|7192.1|7208.6|7193.6|7208.6|7193.6|7207.1|7192.1|2
1721140330000|2024-07-16 14:32:10|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|0
1721140340000|2024-07-16 14:32:20|7210|7195|7209.6|7194.6|7210.1|7195.1|7209.6|7194.6|3
1721140350000|2024-07-16 14:32:30|7209.5|7194.5|7208.6|7193.6|7209.5|7194.5|7208.2|7193.2|1
1721140360000|2024-07-16 14:32:40|7208.2|7193.2|7208.2|7193.2|7208.6|7193.6|7208.2|7193.2|0
1721140370000|2024-07-16 14:32:50|7209|7194|7208.6|7193.6|7209|7194|7208.6|7193.6|1
1721140380000|2024-07-16 14:33:00|7208.7|7193.7|7208.2|7193.2|7208.7|7193.7|7208.2|7193.2|1
1721140400000|2024-07-16 14:33:20|7211.6|7196.6|7211.6|7196.6|7211.7|7196.7|7210.7|7195.7|7
1721140410000|2024-07-16 14:33:30|7211.1|7196.1|7210.1|7195.1|7212.1|7197.1|7208.1|7193.1|14
1721140420000|2024-07-16 14:33:40|7210.5|7195.5|7209.7|7194.7|7210.5|7195.5|7209.7|7194.7|2
1721140430000|2024-07-16 14:33:50|7210.4|7195.4|7210.5|7195.5|7210.5|7195.5|7210.4|7195.4|1
1721140440000|2024-07-16 14:34:00|7210.6|7195.6|7210.5|7195.5|7211.1|7196.1|7210.5|7195.5|1
1721140450000|2024-07-16 14:34:10|||||||||1
1721140460000|2024-07-16 14:34:20|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1721140470000|2024-07-16 14:34:30|7210|7195|7210|7195|7210|7195|7210|7195|0
1721140490000|2024-07-16 14:34:50|7210.4|7195.4|7211|7196|7211|7196|7210|7195|3
1721140500000|2024-07-16 14:35:00|7211.5|7196.5|7211.9|7196.9|7211.9|7196.9|7211.5|7196.5|3
1721140510000|2024-07-16 14:35:10|7210.5|7195.5|7210.9|7195.9|7210.9|7195.9|7210.5|7195.5|1
1721140520000|2024-07-16 14:35:20|7210.5|7195.5|7208.6|7193.6|7210.5|7195.5|7208.6|7193.6|6
1721140530000|2024-07-16 14:35:30|7209|7194|7211.1|7196.1|7211.1|7196.1|7209|7194|3
1721140540000|2024-07-16 14:35:40|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1721140560000|2024-07-16 14:36:00|7213.6|7198.6|7216.1|7201.1|7216.3|7201.3|7213.6|7198.6|23
1721140570000|2024-07-16 14:36:10|7216.2|7201.2|7217.3|7202.3|7217.3|7202.3|7216.2|7201.2|4
1721140580000|2024-07-16 14:36:20|7218.1|7203.1|7218.2|7203.2|7218.2|7203.2|7218.1|7203.1|0
1721140590000|2024-07-16 14:36:30|7218.6|7203.6|7221.1|7206.1|7221.1|7206.1|7218.6|7203.6|4
1721140600000|2024-07-16 14:36:40|7221.5|7206.5|7222.1|7207.1|7222.1|7207.1|7221.5|7206.5|0
1721140610000|2024-07-16 14:36:50|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|0
1721140620000|2024-07-16 14:37:00|7221.6|7206.6|7221.1|7206.1|7222.6|7207.6|7221.1|7206.1|2
1721140630000|2024-07-16 14:37:10|7222|7207|7221.6|7206.6|7222.1|7207.1|7221.6|7206.6|6
1721140640000|2024-07-16 14:37:20|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|1
1721140680000|2024-07-16 14:38:00|||||||||1
1721140700000|2024-07-16 14:38:20|7218.9|7203.9|7219.7|7204.7|7219.7|7204.7|7216.9|7201.9|15
1721140710000|2024-07-16 14:38:30|7220.1|7205.1|7221.7|7206.7|7221.7|7206.7|7219.7|7204.7|2
1721140720000|2024-07-16 14:38:40|7221.8|7206.8|7219.8|7204.8|7221.8|7206.8|7218.9|7203.9|0
1721140730000|2024-07-16 14:38:50|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|1
1721140740000|2024-07-16 14:39:00|7220.3|7205.3|7221.2|7206.2|7221.2|7206.2|7220.3|7205.3|2
1721140750000|2024-07-16 14:39:10|7220.8|7205.8|7222.1|7207.1|7222.1|7207.1|7220.8|7205.8|2
1721140760000|2024-07-16 14:39:20|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1721140770000|2024-07-16 14:39:30|7222.2|7207.2|7220.9|7205.9|7222.2|7207.2|7219.9|7204.9|14
1721140780000|2024-07-16 14:39:40|7221.3|7206.3|7223.8|7208.8|7223.8|7208.8|7218.9|7203.9|9
1721140800000|2024-07-16 14:40:00|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|0
1721140810000|2024-07-16 14:40:10|7220.9|7205.9|7220.3|7205.3|7220.9|7205.9|7217.4|7202.4|8
1721140820000|2024-07-16 14:40:20|7221.2|7206.2|7222.3|7207.3|7223.8|7208.8|7221.2|7206.2|5
1721140840000|2024-07-16 14:40:40|7223.6|7208.6|7224.1|7209.1|7224.1|7209.1|7223.6|7208.6|3
1721140850000|2024-07-16 14:40:50|7223.6|7208.6|7224.9|7209.9|7225.7|7210.7|7223.6|7208.6|2
1721140860000|2024-07-16 14:41:00|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1721140870000|2024-07-16 14:41:10|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1721140890000|2024-07-16 14:41:30|7226.4|7211.4|7227.7|7212.7|7227.7|7212.7|7226.4|7211.4|5
1721140920000|2024-07-16 14:42:00|7227.3|7212.3|7232|7217|7232|7217|7227.3|7212.3|18
1721140930000|2024-07-16 14:42:10|7233.5|7218.5|7236.3|7221.3|7236.5|7221.5|7233.5|7218.5|33
1721140940000|2024-07-16 14:42:20|7236.6|7221.6|7238.4|7223.4|7238.5|7223.5|7236.6|7221.6|8
1721140950000|2024-07-16 14:42:30|7238.8|7223.8|7239.4|7224.4|7239.4|7224.4|7238.5|7223.5|11
1721140960000|2024-07-16 14:42:40|7240.3|7225.3|7240.4|7225.4|7240.4|7225.4|7240|7225|3
1721140980000|2024-07-16 14:43:00|7240.5|7225.5|7244.8|7229.8|7244.8|7229.8|7240.5|7225.5|19
1721140990000|2024-07-16 14:43:10|7245.3|7230.3|7245.8|7230.8|7245.8|7230.8|7245.3|7230.3|4
1721141000000|2024-07-16 14:43:20|7244.4|7229.4|7239.5|7224.5|7244.4|7229.4|7239.5|7224.5|28
1721141010000|2024-07-16 14:43:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|1
1721141020000|2024-07-16 14:43:40|7240.1|7225.1|7243|7228|7243|7228|7240.1|7225.1|1
1721141030000|2024-07-16 14:43:50|7243.4|7228.4|7244.4|7229.4|7245.1|7230.1|7243.4|7228.4|2
1721141040000|2024-07-16 14:44:00|7240.6|7225.6|7240.1|7225.1|7240.6|7225.6|7239.6|7224.6|9
1721141050000|2024-07-16 14:44:10|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|0
1721141060000|2024-07-16 14:44:20|7240|7225|7239.6|7224.6|7240|7225|7239.6|7224.6|0
1721141070000|2024-07-16 14:44:30|||||||||1
1721141080000|2024-07-16 14:44:40|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|1
1721141090000|2024-07-16 14:44:50|7236.9|7221.9|7236.6|7221.6|7236.9|7221.9|7236.6|7221.6|1
1721141100000|2024-07-16 14:45:00|||||||||1
1721141110000|2024-07-16 14:45:10|||||||||3
1721141120000|2024-07-16 14:45:20|7237|7222|7237.1|7222.1|7237.1|7222.1|7237|7222|2
1721141130000|2024-07-16 14:45:30|7237.5|7222.5|7237|7222|7237.9|7222.9|7237|7222|5
1721141160000|2024-07-16 14:46:00|7235.1|7220.1|7232.6|7217.6|7235.1|7220.1|7232.6|7217.6|7
1721141190000|2024-07-16 14:46:30|7232.5|7217.5|7230.5|7215.5|7232.5|7217.5|7230.5|7215.5|5
1721141200000|2024-07-16 14:46:40|7231|7216|7231|7216|7231|7216|7231|7216|2
1721141210000|2024-07-16 14:46:50|7229.3|7214.3|7232.1|7217.1|7232.1|7217.1|7228.6|7213.6|21
1721141220000|2024-07-16 14:47:00|7232|7217|7231.6|7216.6|7232|7217|7231.1|7216.1|2
1721141230000|2024-07-16 14:47:10|7231.1|7216.1|7230.6|7215.6|7231.1|7216.1|7230.6|7215.6|0
1721141240000|2024-07-16 14:47:20|7230.1|7215.1|7232.1|7217.1|7233|7218|7230.1|7215.1|11
1721141250000|2024-07-16 14:47:30|7233|7218|7234.1|7219.1|7234.1|7219.1|7233|7218|1
1721141280000|2024-07-16 14:48:00|7234|7219|7234|7219|7234|7219|7234|7219|0
1721141290000|2024-07-16 14:48:10|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1721141310000|2024-07-16 14:48:30|7234|7219|7231.1|7216.1|7234|7219|7231.1|7216.1|1
1721141320000|2024-07-16 14:48:40|7230.6|7215.6|7233.8|7218.8|7234.1|7219.1|7230.6|7215.6|5
1721141330000|2024-07-16 14:48:50|7232.8|7217.8|7232.6|7217.6|7233.1|7218.1|7232.6|7217.6|0
1721141350000|2024-07-16 14:49:10|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|1
1721141360000|2024-07-16 14:49:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7
1721141370000|2024-07-16 14:49:30|7230.7|7215.7|7232.7|7217.7|7232.7|7217.7|7230.7|7215.7|3
1721141380000|2024-07-16 14:49:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|2
1721141400000|2024-07-16 14:50:00|7234.1|7219.1|7234.1|7219.1|7234.2|7219.2|7233.2|7218.2|6
1721141410000|2024-07-16 14:50:10|7233.7|7218.7|7235.7|7220.7|7236.6|7221.6|7233.2|7218.2|19
1721141420000|2024-07-16 14:50:20|7235.5|7220.5|7232.7|7217.7|7235.5|7220.5|7232.7|7217.7|2
1721141430000|2024-07-16 14:50:30|||||||||3
1721141450000|2024-07-16 14:50:50|7231.4|7216.4|7231.2|7216.2|7231.4|7216.4|7231.2|7216.2|1
1721141470000|2024-07-16 14:51:10|7231.7|7216.7|7230.7|7215.7|7231.7|7216.7|7230.7|7215.7|0
1721141490000|2024-07-16 14:51:30|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|11
1721141500000|2024-07-16 14:51:40|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|0
1721141510000|2024-07-16 14:51:50|7230.8|7215.8|7233.1|7218.1|7233.1|7218.1|7230.8|7215.8|7
1721141520000|2024-07-16 14:52:00|7233.2|7218.2|7236.1|7221.1|7236.1|7221.1|7233.2|7218.2|5
1721141530000|2024-07-16 14:52:10|7235.7|7220.7|7236.2|7221.2|7236.2|7221.2|7235.6|7220.6|0
1721141540000|2024-07-16 14:52:20|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721141550000|2024-07-16 14:52:30|7235.6|7220.6|7235|7220|7235.6|7220.6|7233.1|7218.1|15
1721141560000|2024-07-16 14:52:40|7235.1|7220.1|7234.6|7219.6|7235.1|7220.1|7234.6|7219.6|2
1721141600000|2024-07-16 14:53:20|7233.4|7218.4|7235.6|7220.6|7235.6|7220.6|7232.7|7217.7|12
1721141610000|2024-07-16 14:53:30|7235.7|7220.7|7237.1|7222.1|7237.1|7222.1|7235.7|7220.7|3
1721141620000|2024-07-16 14:53:40|7240.6|7225.6|7244|7229|7244|7229|7240.6|7225.6|13
1721141630000|2024-07-16 14:53:50|7244.4|7229.4|7243|7228|7244.6|7229.6|7243|7228|2
1721141640000|2024-07-16 14:54:00|7242.5|7227.5|7243.4|7228.4|7243.5|7228.5|7242.5|7227.5|4
1721141650000|2024-07-16 14:54:10|7243|7228|7241.1|7226.1|7243|7228|7241.1|7226.1|1
1721141660000|2024-07-16 14:54:20|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|5
1721141670000|2024-07-16 14:54:30|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|0
1721141680000|2024-07-16 14:54:40|7241.6|7226.6|7243|7228|7243.1|7228.1|7241.6|7226.6|3
1721141690000|2024-07-16 14:54:50|7244.1|7229.1|7244.6|7229.6|7245.6|7230.6|7244.1|7229.1|2
1721141700000|2024-07-16 14:55:00|7244.2|7229.2|7244.6|7229.6|7245.1|7230.1|7243.7|7228.7|6
1721141710000|2024-07-16 14:55:10|7243.7|7228.7|7239.2|7224.2|7244.6|7229.6|7238.7|7223.7|8
1721141740000|2024-07-16 14:55:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721141750000|2024-07-16 14:55:50|7239.1|7224.1|7238.7|7223.7|7239.2|7224.2|7238.7|7223.7|0
1721141760000|2024-07-16 14:56:00|7237.8|7222.8|7236.7|7221.7|7237.8|7222.8|7236.7|7221.7|0
1721141770000|2024-07-16 14:56:10|7236.2|7221.2|7234.2|7219.2|7236.2|7221.2|7234.2|7219.2|0
1721141780000|2024-07-16 14:56:20|7233.2|7218.2|7234.2|7219.2|7234.2|7219.2|7233.2|7218.2|1
1721141790000|2024-07-16 14:56:30|7234.6|7219.6|7234.2|7219.2|7234.7|7219.7|7234.2|7219.2|3
1721141810000|2024-07-16 14:56:50|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.2|7219.2|0
1721141820000|2024-07-16 14:57:00|7233.8|7218.8|7233.7|7218.7|7233.8|7218.8|7233.7|7218.7|1
1721141830000|2024-07-16 14:57:10|7234.6|7219.6|7235.6|7220.6|7235.6|7220.6|7234.6|7219.6|5
1721141840000|2024-07-16 14:57:20|7236.9|7221.9|7237.7|7222.7|7239|7224|7236.9|7221.9|4
1721141850000|2024-07-16 14:57:30|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|0
1721141860000|2024-07-16 14:57:40|7237.2|7222.2|7236.1|7221.1|7237.2|7222.2|7236.1|7221.1|1
1721141880000|2024-07-16 14:58:00|7235.6|7220.6|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|2
1721141890000|2024-07-16 14:58:10|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1721141900000|2024-07-16 14:58:20|7234.5|7219.5|7234.7|7219.7|7236.5|7221.5|7234.5|7219.5|2
1721141910000|2024-07-16 14:58:30|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1721141920000|2024-07-16 14:58:40|7234.7|7219.7|7232.7|7217.7|7234.7|7219.7|7232.7|7217.7|1
1721141930000|2024-07-16 14:58:50|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1721141940000|2024-07-16 14:59:00|7232.7|7217.7|7230.7|7215.7|7232.7|7217.7|7230.7|7215.7|5
1721141950000|2024-07-16 14:59:10|||||||||1
1721141980000|2024-07-16 14:59:40|7229.7|7214.7|7229.7|7214.7|7230.1|7215.1|7229.7|7214.7|0
1721142000000|2024-07-16 15:00:00|7230.9|7215.9|7231.7|7216.7|7231.7|7216.7|7230.9|7215.9|17
1721142010000|2024-07-16 15:00:10|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|0
1721142020000|2024-07-16 15:00:20|7229.5|7214.5|7229.4|7214.4|7229.5|7214.5|7228.9|7213.9|12
1721142030000|2024-07-16 15:00:30|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|5
1721142040000|2024-07-16 15:00:40|7230.8|7215.8|7230.4|7215.4|7230.8|7215.8|7230.4|7215.4|0
1721142050000|2024-07-16 15:00:50|7230|7215|7229.9|7214.9|7230|7215|7229.9|7214.9|0
1721142060000|2024-07-16 15:01:00|7228|7213|7226.6|7211.6|7228|7213|7226.6|7211.6|2
1721142070000|2024-07-16 15:01:10|7226.5|7211.5|7227|7212|7229.3|7214.3|7225.5|7210.5|24
1721142090000|2024-07-16 15:01:30|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721142100000|2024-07-16 15:01:40|7227.2|7212.2|7228.2|7213.2|7228.6|7213.6|7227.2|7212.2|15
1721142110000|2024-07-16 15:01:50|7228.7|7213.7|7225.7|7210.7|7228.7|7213.7|7225.7|7210.7|12
1721142130000|2024-07-16 15:02:10|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|2
1721142160000|2024-07-16 15:02:40|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1721142170000|2024-07-16 15:02:50|7225.7|7210.7|7225.3|7210.3|7225.7|7210.7|7225.3|7210.3|2
1721142190000|2024-07-16 15:03:10|||||||||1
1721142200000|2024-07-16 15:03:20|7225.7|7210.7|7224.2|7209.2|7225.7|7210.7|7224.2|7209.2|6
1721142210000|2024-07-16 15:03:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1721142220000|2024-07-16 15:03:40|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1721142230000|2024-07-16 15:03:50|7222.7|7207.7|7224.2|7209.2|7224.2|7209.2|7222.7|7207.7|2
1721142240000|2024-07-16 15:04:00|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|1
1721142270000|2024-07-16 15:04:30|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|1
1721142280000|2024-07-16 15:04:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1721142290000|2024-07-16 15:04:50|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1721142300000|2024-07-16 15:05:00|||||||||2
1721142310000|2024-07-16 15:05:10|7225.2|7210.2|7223.2|7208.2|7225.2|7210.2|7223.2|7208.2|2
1721142320000|2024-07-16 15:05:20|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1721142330000|2024-07-16 15:05:30|7222.9|7207.9|7223.2|7208.2|7223.2|7208.2|7222.9|7207.9|5
1721142340000|2024-07-16 15:05:40|7222.8|7207.8|7223.2|7208.2|7223.2|7208.2|7222.8|7207.8|12
1721142350000|2024-07-16 15:05:50|7222.8|7207.8|7221.1|7206.1|7222.8|7207.8|7221.1|7206.1|3
1721142360000|2024-07-16 15:06:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721142370000|2024-07-16 15:06:10|7220.8|7205.8|7219.4|7204.4|7220.8|7205.8|7219|7204|3
1721142380000|2024-07-16 15:06:20|7216.7|7201.7|7215.4|7200.4|7216.7|7201.7|7215.4|7200.4|2
1721142390000|2024-07-16 15:06:30|7215.3|7200.3|7215.7|7200.7|7215.7|7200.7|7215.3|7200.3|2
1721142400000|2024-07-16 15:06:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1721142410000|2024-07-16 15:06:50|||||||||1
1721142420000|2024-07-16 15:07:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7216.7|7201.7|1
1721142450000|2024-07-16 15:07:30|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1721142470000|2024-07-16 15:07:50|7216.8|7201.8|7217.8|7202.8|7217.8|7202.8|7216.8|7201.8|3
1721142510000|2024-07-16 15:08:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1721142520000|2024-07-16 15:08:40|7217.4|7202.4|7218.4|7203.4|7219.3|7204.3|7217.4|7202.4|9
1721142530000|2024-07-16 15:08:50|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1721142550000|2024-07-16 15:09:10|7215.4|7200.4|7214.9|7199.9|7215.4|7200.4|7214.9|7199.9|2
1721142570000|2024-07-16 15:09:30|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|4
1721142580000|2024-07-16 15:09:40|7217.2|7202.2|7217.8|7202.8|7217.8|7202.8|7217.2|7202.2|0
1721142600000|2024-07-16 15:10:00|7217.9|7202.9|7218.9|7203.9|7219.3|7204.3|7217.9|7202.9|1
1721142610000|2024-07-16 15:10:10|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1721142660000|2024-07-16 15:11:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1721142680000|2024-07-16 15:11:20|7218.3|7203.3|7216|7201|7218.3|7203.3|7216|7201|6
1721142690000|2024-07-16 15:11:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|3
1721142700000|2024-07-16 15:11:40|7215|7200|7215.1|7200.1|7215.5|7200.5|7215|7200|2
1721142710000|2024-07-16 15:11:50|7214.7|7199.7|7214.6|7199.6|7214.7|7199.7|7214.6|7199.6|3
1721142730000|2024-07-16 15:12:10|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|4
1721142740000|2024-07-16 15:12:20|7213.6|7198.6|7213|7198|7214|7199|7213|7198|4
1721142770000|2024-07-16 15:12:50|7213.5|7198.5|7213.7|7198.7|7214.1|7199.1|7213.1|7198.1|7
1721142780000|2024-07-16 15:13:00|7213.5|7198.5|7214.5|7199.5|7215.5|7200.5|7213.5|7198.5|1
1721142800000|2024-07-16 15:13:20|7215|7200|7216.5|7201.5|7216.5|7201.5|7215|7200|1
1721142810000|2024-07-16 15:13:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|2
1721142820000|2024-07-16 15:13:40|7215.1|7200.1|7215|7200|7215.1|7200.1|7215|7200|0
1721142830000|2024-07-16 15:13:50|||||||||1
1721142840000|2024-07-16 15:14:00|7213.6|7198.6|7212.2|7197.2|7213.6|7198.6|7212.2|7197.2|4
1721142850000|2024-07-16 15:14:10|7211.8|7196.8|7211.7|7196.7|7211.8|7196.8|7211.7|7196.7|0
1721142860000|2024-07-16 15:14:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|2
1721142870000|2024-07-16 15:14:30|7210.7|7195.7|7209.7|7194.7|7210.7|7195.7|7209.7|7194.7|1
1721142900000|2024-07-16 15:15:00|7209.8|7194.8|7211.7|7196.7|7211.7|7196.7|7209.8|7194.8|4
1721142910000|2024-07-16 15:15:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1721142920000|2024-07-16 15:15:20|||||||||1
1721142940000|2024-07-16 15:15:40|7213.2|7198.2|7212.8|7197.8|7213.2|7198.2|7212.8|7197.8|2
1721142950000|2024-07-16 15:15:50|7212.3|7197.3|7212.2|7197.2|7212.3|7197.3|7212.2|7197.2|0
1721142980000|2024-07-16 15:16:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|3
1721142990000|2024-07-16 15:16:30|7209.7|7194.7|7208.8|7193.8|7209.7|7194.7|7208.8|7193.8|9
1721143020000|2024-07-16 15:17:00|7208.7|7193.7|7208.3|7193.3|7208.7|7193.7|7208.3|7193.3|9
1721143030000|2024-07-16 15:17:10|||||||||4
1721143040000|2024-07-16 15:17:20|7208.7|7193.7|7208.3|7193.3|7208.7|7193.7|7208.3|7193.3|0
1721143060000|2024-07-16 15:17:40|7208.7|7193.7|7206.8|7191.8|7208.7|7193.7|7206.8|7191.8|3
1721143080000|2024-07-16 15:18:00|7206.3|7191.3|7205.2|7190.2|7206.3|7191.3|7205.2|7190.2|6
1721143090000|2024-07-16 15:18:10|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|2
1721143100000|2024-07-16 15:18:20|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7202.8|7187.8|6
1721143130000|2024-07-16 15:18:50|7205|7190|7204.8|7189.8|7205.2|7190.2|7204.8|7189.8|6
1721143140000|2024-07-16 15:19:00|7203.3|7188.3|7203.6|7188.6|7203.6|7188.6|7202.3|7187.3|5
1721143150000|2024-07-16 15:19:10|7203.3|7188.3|7203.3|7188.3|7203.7|7188.7|7203.3|7188.3|0
1721143160000|2024-07-16 15:19:20|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1721143170000|2024-07-16 15:19:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1721143180000|2024-07-16 15:19:40|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1721143200000|2024-07-16 15:20:00|7202.8|7187.8|7200|7185|7202.8|7187.8|7200|7185|16
1721143210000|2024-07-16 15:20:10|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|5
1721143230000|2024-07-16 15:20:30|||||||||1
1721143250000|2024-07-16 15:20:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|5
1721143260000|2024-07-16 15:21:00|7199.4|7184.4|7198.4|7183.4|7199.4|7184.4|7198.4|7183.4|7
1721143270000|2024-07-16 15:21:10|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.4|7184.4|8
1721143280000|2024-07-16 15:21:20|7199.4|7184.4|7198|7183|7199.4|7184.4|7198|7183|2
1721143290000|2024-07-16 15:21:30|7197.9|7182.9|7199.8|7184.8|7199.8|7184.8|7197.9|7182.9|5
1721143300000|2024-07-16 15:21:40|7199.3|7184.3|7200.3|7185.3|7200.3|7185.3|7198.8|7183.8|3
1721143310000|2024-07-16 15:21:50|||||||||2
1721143320000|2024-07-16 15:22:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.4|7183.4|3
1721143330000|2024-07-16 15:22:10|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721143340000|2024-07-16 15:22:20|7201.3|7186.3|7201.8|7186.8|7202.3|7187.3|7201.3|7186.3|2
1721143350000|2024-07-16 15:22:30|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|0
1721143360000|2024-07-16 15:22:40|||||||||1
1721143370000|2024-07-16 15:22:50|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|10
1721143380000|2024-07-16 15:23:00|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|6
1721143400000|2024-07-16 15:23:20|7203.2|7188.2|7202.8|7187.8|7203.2|7188.2|7202.8|7187.8|30
1721143410000|2024-07-16 15:23:30|7203.3|7188.3|7202.8|7187.8|7203.8|7188.8|7202.3|7187.3|2
1721143420000|2024-07-16 15:23:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1721143430000|2024-07-16 15:23:50|7199.8|7184.8|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|0
1721143440000|2024-07-16 15:24:00|||||||||3
1721143450000|2024-07-16 15:24:10|7198.9|7183.9|7198.4|7183.4|7201.2|7186.2|7198.4|7183.4|7
1721143460000|2024-07-16 15:24:20|7200.3|7185.3|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|7
1721143470000|2024-07-16 15:24:30|7200.3|7185.3|7199.9|7184.9|7200.3|7185.3|7199.9|7184.9|0
1721143500000|2024-07-16 15:25:00|7198.9|7183.9|7198.9|7183.9|7199.3|7184.3|7198.4|7183.4|3
1721143510000|2024-07-16 15:25:10|7199.1|7184.1|7200.8|7185.8|7200.8|7185.8|7199.1|7184.1|2
1721143520000|2024-07-16 15:25:20|7200.3|7185.3|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|0
1721143540000|2024-07-16 15:25:40|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1721143560000|2024-07-16 15:26:00|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7200.9|7185.9|5
1721143570000|2024-07-16 15:26:10|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1721143590000|2024-07-16 15:26:30|||||||||5
1721143610000|2024-07-16 15:26:50|7201|7186|7200.9|7185.9|7201|7186|7200.8|7185.8|7
1721143620000|2024-07-16 15:27:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1721143650000|2024-07-16 15:27:30|7199.6|7184.6|7198.9|7183.9|7199.6|7184.6|7198.9|7183.9|2
1721143660000|2024-07-16 15:27:40|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1721143680000|2024-07-16 15:28:00|||||||||2
1721143720000|2024-07-16 15:28:40|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|7
1721143730000|2024-07-16 15:28:50|7197.9|7182.9|7197.6|7182.6|7198|7183|7197.6|7182.6|10
1721143740000|2024-07-16 15:29:00|7197.3|7182.3|7196.1|7181.1|7197.3|7182.3|7196.1|7181.1|4
1721143750000|2024-07-16 15:29:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|6
1721143760000|2024-07-16 15:29:20|7197.5|7182.5|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|0
1721143770000|2024-07-16 15:29:30|||||||||2
1721143780000|2024-07-16 15:29:40|7199|7184|7199|7184|7199|7184|7199|7184|6
1721143800000|2024-07-16 15:30:00|7200.4|7185.4|7199.1|7184.1|7200.4|7185.4|7199.1|7184.1|24
1721143810000|2024-07-16 15:30:10|7199|7184|7199|7184|7199|7184|7199|7184|0
1721143820000|2024-07-16 15:30:20|||||||||1
1721143830000|2024-07-16 15:30:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1721143840000|2024-07-16 15:30:40|7196.1|7181.1|7197.1|7182.1|7197.6|7182.6|7196.1|7181.1|10
1721143850000|2024-07-16 15:30:50|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|3
1721143860000|2024-07-16 15:31:00|7197|7182|7197|7182|7197|7182|7196.6|7181.6|1
1721143880000|2024-07-16 15:31:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1721143890000|2024-07-16 15:31:30|7197|7182|7198.5|7183.5|7198.5|7183.5|7197|7182|5
1721143900000|2024-07-16 15:31:40|7198.9|7183.9|7199.5|7184.5|7199.5|7184.5|7198.9|7183.9|0
1721143920000|2024-07-16 15:32:00|7199.6|7184.6|7201.1|7186.1|7201.5|7186.5|7199.1|7184.1|2
1721143930000|2024-07-16 15:32:10|7201.9|7186.9|7202.1|7187.1|7202.5|7187.5|7201.9|7186.9|3
1721143940000|2024-07-16 15:32:20|7201.5|7186.5|7202|7187|7202|7187|7201.5|7186.5|0
1721143950000|2024-07-16 15:32:30|7201.5|7186.5|7201|7186|7201.5|7186.5|7201|7186|4
1721143960000|2024-07-16 15:32:40|7201.2|7186.2|7202|7187|7202|7187|7201.2|7186.2|1
1721143990000|2024-07-16 15:33:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1721144010000|2024-07-16 15:33:30|7201|7186|7201|7186|7201|7186|7201|7186|0
1721144020000|2024-07-16 15:33:40|7198.9|7183.9|7198.6|7183.6|7198.9|7183.9|7198.6|7183.6|2
1721144040000|2024-07-16 15:34:00|7198.4|7183.4|7198|7183|7198.4|7183.4|7198|7183|2
1721144060000|2024-07-16 15:34:20|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7
1721144100000|2024-07-16 15:35:00|7197.1|7182.1|7197|7182|7197.1|7182.1|7197|7182|1
1721144110000|2024-07-16 15:35:10|7196.5|7181.5|7193.6|7178.6|7196.5|7181.5|7193.6|7178.6|20
1721144120000|2024-07-16 15:35:20|||||||||3
1721144140000|2024-07-16 15:35:40|||||||||5
1721144150000|2024-07-16 15:35:50|7193.7|7178.7|7196.7|7181.7|7196.7|7181.7|7193.7|7178.7|7
1721144160000|2024-07-16 15:36:00|7198|7183|7198.5|7183.5|7198.5|7183.5|7198|7183|2
1721144170000|2024-07-16 15:36:10|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|4
1721144180000|2024-07-16 15:36:20|7197.5|7182.5|7200.4|7185.4|7201.5|7186.5|7197.5|7182.5|5
1721144190000|2024-07-16 15:36:30|7200|7185|7202.9|7187.9|7202.9|7187.9|7199.6|7184.6|4
1721144200000|2024-07-16 15:36:40|7202.6|7187.6|7202.1|7187.1|7202.6|7187.6|7202.1|7187.1|0
1721144210000|2024-07-16 15:36:50|7203.2|7188.2|7203.2|7188.2|7204.2|7189.2|7203.2|7188.2|30
1721144220000|2024-07-16 15:37:00|7203.6|7188.6|7202.8|7187.8|7203.6|7188.6|7202.8|7187.8|3
1721144230000|2024-07-16 15:37:10|7202.3|7187.3|7202.6|7187.6|7202.6|7187.6|7202.2|7187.2|0
1721144240000|2024-07-16 15:37:20|7202.2|7187.2|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|4
1721144250000|2024-07-16 15:37:30|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.2|7187.2|0
1721144260000|2024-07-16 15:37:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721144270000|2024-07-16 15:37:50|7202.2|7187.2|7204.7|7189.7|7204.7|7189.7|7202.2|7187.2|10
1721144280000|2024-07-16 15:38:00|7204.6|7189.6|7205.2|7190.2|7205.2|7190.2|7204.6|7189.6|0
1721144300000|2024-07-16 15:38:20|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|5
1721144320000|2024-07-16 15:38:40|7205.2|7190.2|7204.8|7189.8|7205.6|7190.6|7204.8|7189.8|3
1721144340000|2024-07-16 15:39:00|7204.6|7189.6|7204.2|7189.2|7204.6|7189.6|7204.2|7189.2|3
1721144360000|2024-07-16 15:39:20|7203.1|7188.1|7202.2|7187.2|7203.1|7188.1|7201.8|7186.8|0
1721144370000|2024-07-16 15:39:30|7201.8|7186.8|7202.2|7187.2|7202.3|7187.3|7201.8|7186.8|2
1721144380000|2024-07-16 15:39:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1721144410000|2024-07-16 15:40:10|||||||||1
1721144430000|2024-07-16 15:40:30|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|1
1721144440000|2024-07-16 15:40:40|7202.6|7187.6|7205.7|7190.7|7205.7|7190.7|7202.6|7187.6|2
1721144450000|2024-07-16 15:40:50|7204.9|7189.9|7205.6|7190.6|7205.6|7190.6|7204.7|7189.7|2
1721144460000|2024-07-16 15:41:00|7205.7|7190.7|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|0
1721144470000|2024-07-16 15:41:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|1
1721144480000|2024-07-16 15:41:20|7202.4|7187.4|7202.7|7187.7|7202.7|7187.7|7202.4|7187.4|1
1721144500000|2024-07-16 15:41:40|7201.9|7186.9|7200.3|7185.3|7201.9|7186.9|7200.3|7185.3|4
1721144510000|2024-07-16 15:41:50|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7
1721144520000|2024-07-16 15:42:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|1
1721144530000|2024-07-16 15:42:10|7202.8|7187.8|7203.2|7188.2|7203.2|7188.2|7202.8|7187.8|2
1721144540000|2024-07-16 15:42:20|7203.3|7188.3|7204.2|7189.2|7204.2|7189.2|7203.3|7188.3|1
1721144560000|2024-07-16 15:42:40|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|2
1721144570000|2024-07-16 15:42:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721144580000|2024-07-16 15:43:00|7202.8|7187.8|7203.9|7188.9|7204.3|7189.3|7202.8|7187.8|10
1721144600000|2024-07-16 15:43:20|||||||||3
1721144610000|2024-07-16 15:43:30|||||||||2
1721144620000|2024-07-16 15:43:40|7203.8|7188.8|7203.8|7188.8|7204.4|7189.4|7203.8|7188.8|14
1721144630000|2024-07-16 15:43:50|7204.2|7189.2|7205.3|7190.3|7205.3|7190.3|7204.2|7189.2|1
1721144640000|2024-07-16 15:44:00|7205.4|7190.4|7206.3|7191.3|7206.3|7191.3|7205.4|7190.4|1
1721144660000|2024-07-16 15:44:20|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|1
1721144670000|2024-07-16 15:44:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1721144680000|2024-07-16 15:44:40|7203.4|7188.4|7199.4|7184.4|7204.3|7189.3|7198.9|7183.9|15
1721144690000|2024-07-16 15:44:50|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.4|7181.4|13
1721144700000|2024-07-16 15:45:00|7199.5|7184.5|7200.3|7185.3|7200.3|7185.3|7199.5|7184.5|18
1721144710000|2024-07-16 15:45:10|7199.4|7184.4|7197.9|7182.9|7199.4|7184.4|7197.9|7182.9|4
1721144720000|2024-07-16 15:45:20|7197.4|7182.4|7198.9|7183.9|7198.9|7183.9|7197.4|7182.4|2
1721144730000|2024-07-16 15:45:30|7198.8|7183.8|7198.4|7183.4|7198.8|7183.8|7198.4|7183.4|2
1721144740000|2024-07-16 15:45:40|7197.9|7182.9|7197.9|7182.9|7198.4|7183.4|7197.9|7182.9|2
1721144750000|2024-07-16 15:45:50|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1721144770000|2024-07-16 15:46:10|7197.8|7182.8|7197.9|7182.9|7197.9|7182.9|7197.8|7182.8|8
1721144780000|2024-07-16 15:46:20|7198.4|7183.4|7199.2|7184.2|7199.2|7184.2|7198.4|7183.4|3
1721144790000|2024-07-16 15:46:30|7199.4|7184.4|7203.4|7188.4|7204.3|7189.3|7199.4|7184.4|9
1721144800000|2024-07-16 15:46:40|7201.9|7186.9|7204.3|7189.3|7204.3|7189.3|7201.9|7186.9|2
1721144810000|2024-07-16 15:46:50|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1721144830000|2024-07-16 15:47:10|7205.4|7190.4|7204.9|7189.9|7205.4|7190.4|7204.9|7189.9|1
1721144840000|2024-07-16 15:47:20|||||||||3
1721144850000|2024-07-16 15:47:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7
1721144860000|2024-07-16 15:47:40|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1721144870000|2024-07-16 15:47:50|7203.5|7188.5|7205.9|7190.9|7205.9|7190.9|7203.5|7188.5|5
1721144880000|2024-07-16 15:48:00|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.4|7189.4|0
1721144900000|2024-07-16 15:48:20|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.4|7189.4|1
1721144930000|2024-07-16 15:48:50|7204.4|7189.4|7201.9|7186.9|7204.4|7189.4|7201.9|7186.9|6
1721144940000|2024-07-16 15:49:00|7204.8|7189.8|7205.4|7190.4|7205.8|7190.8|7204.8|7189.8|13
1721144970000|2024-07-16 15:49:30|7204.9|7189.9|7205.3|7190.3|7205.3|7190.3|7204.9|7189.9|0
1721144980000|2024-07-16 15:49:40|7205.7|7190.7|7205.9|7190.9|7205.9|7190.9|7204.9|7189.9|2
1721145010000|2024-07-16 15:50:10|7204.9|7189.9|7204.4|7189.4|7204.9|7189.9|7204.4|7189.4|1
1721145020000|2024-07-16 15:50:20|||||||||2
1721145030000|2024-07-16 15:50:30|7202.4|7187.4|7201.9|7186.9|7202.4|7187.4|7201.9|7186.9|7
1721145070000|2024-07-16 15:51:10|7202.2|7187.2|7203.9|7188.9|7204.4|7189.4|7202.2|7187.2|6
1721145080000|2024-07-16 15:51:20|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1721145090000|2024-07-16 15:51:30|||||||||2
1721145120000|2024-07-16 15:52:00|7203.9|7188.9|7201.9|7186.9|7203.9|7188.9|7201.4|7186.4|5
1721145140000|2024-07-16 15:52:20|||||||||1
1721145150000|2024-07-16 15:52:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1721145160000|2024-07-16 15:52:40|7200.1|7185.1|7200|7185|7200.1|7185.1|7200|7185|5
1721145170000|2024-07-16 15:52:50|7202.1|7187.1|7203.1|7188.1|7203.1|7188.1|7202.1|7187.1|4
1721145180000|2024-07-16 15:53:00|7203.9|7188.9|7204|7189|7204|7189|7203.9|7188.9|0
1721145190000|2024-07-16 15:53:10|7203.9|7188.9|7202.7|7187.7|7203.9|7188.9|7202.7|7187.7|3
1721145200000|2024-07-16 15:53:20|7202.4|7187.4|7201.7|7186.7|7202.6|7187.6|7201.7|7186.7|5
1721145210000|2024-07-16 15:53:30|7201.4|7186.4|7202.7|7187.7|7202.7|7187.7|7201.4|7186.4|17
1721145230000|2024-07-16 15:53:50|7202.2|7187.2|7203.6|7188.6|7203.6|7188.6|7202.2|7187.2|2
1721145240000|2024-07-16 15:54:00|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7201.7|7186.7|1
1721145250000|2024-07-16 15:54:10|7202.7|7187.7|7201.7|7186.7|7202.7|7187.7|7201.7|7186.7|1
1721145260000|2024-07-16 15:54:20|7204.6|7189.6|7205.6|7190.6|7205.6|7190.6|7204.6|7189.6|11
1721145270000|2024-07-16 15:54:30|7204.6|7189.6|7204.7|7189.7|7205.1|7190.1|7204.6|7189.6|2
1721145280000|2024-07-16 15:54:40|7205.9|7190.9|7205.4|7190.4|7205.9|7190.9|7205|7190|23
1721145290000|2024-07-16 15:54:50|7205|7190|7205|7190|7205|7190|7204.6|7189.6|0
1721145300000|2024-07-16 15:55:00|7204.6|7189.6|7205.1|7190.1|7205.1|7190.1|7204.6|7189.6|1
1721145310000|2024-07-16 15:55:10|||||||||1
1721145330000|2024-07-16 15:55:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.1|7190.1|11
1721145340000|2024-07-16 15:55:40|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|0
1721145360000|2024-07-16 15:56:00|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1721145370000|2024-07-16 15:56:10|7205.1|7190.1|7203.6|7188.6|7205.1|7190.1|7203.6|7188.6|4
1721145380000|2024-07-16 15:56:20|7203.5|7188.5|7202.6|7187.6|7203.5|7188.5|7202.6|7187.6|3
1721145390000|2024-07-16 15:56:30|7202.2|7187.2|7202.6|7187.6|7203|7188|7202.2|7187.2|5
1721145420000|2024-07-16 15:57:00|||||||||5
1721145430000|2024-07-16 15:57:10|||||||||2
1721145440000|2024-07-16 15:57:20|7202.1|7187.1|7201.7|7186.7|7202.1|7187.1|7201.7|7186.7|7
1721145470000|2024-07-16 15:57:50|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7201.7|7186.7|19
1721145480000|2024-07-16 15:58:00|7202.2|7187.2|7194.2|7179.2|7202.2|7187.2|7194.2|7179.2|11
1721145490000|2024-07-16 15:58:10|7193.2|7178.2|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|8
1721145500000|2024-07-16 15:58:20|||||||||3
1721145510000|2024-07-16 15:58:30|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1721145520000|2024-07-16 15:58:40|||||||||1
1721145530000|2024-07-16 15:58:50|7194.7|7179.7|7195.2|7180.2|7195.2|7180.2|7194.7|7179.7|3
1721145540000|2024-07-16 15:59:00|7194.7|7179.7|7196.1|7181.1|7196.1|7181.1|7194.7|7179.7|9
1721145550000|2024-07-16 15:59:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1721145560000|2024-07-16 15:59:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1721145570000|2024-07-16 15:59:30|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|16
1721145590000|2024-07-16 15:59:50|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1721145600000|2024-07-16 16:00:00|7196.9|7181.9|7193.2|7178.2|7197.5|7182.5|7193.2|7178.2|6
1721145620000|2024-07-16 16:00:20|||||||||2
1721145640000|2024-07-16 16:00:40|7194.2|7179.2|7190.7|7175.7|7194.7|7179.7|7189.2|7174.2|22
1721145650000|2024-07-16 16:00:50|7190.8|7175.8|7189.8|7174.8|7192.7|7177.7|7189.8|7174.8|4
1721145660000|2024-07-16 16:01:00|||||||||3
1721145670000|2024-07-16 16:01:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|11
1721145680000|2024-07-16 16:01:20|7190.2|7175.2|7189.2|7174.2|7190.2|7175.2|7189.2|7174.2|1
1721145690000|2024-07-16 16:01:30|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|0
1721145710000|2024-07-16 16:01:50|||||||||1
1721145720000|2024-07-16 16:02:00|7188.6|7173.6|7186.7|7171.7|7188.6|7173.6|7186.7|7171.7|5
1721145730000|2024-07-16 16:02:10|7187.2|7172.2|7186.7|7171.7|7187.2|7172.2|7186.7|7171.7|4
1721145740000|2024-07-16 16:02:20|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|11
1721145750000|2024-07-16 16:02:30|7185.6|7170.6|7186.2|7171.2|7186.7|7171.7|7185.6|7170.6|2
1721145770000|2024-07-16 16:02:50|7186.5|7171.5|7186.6|7171.6|7186.6|7171.6|7186.5|7171.5|4
1721145780000|2024-07-16 16:03:00|7186.5|7171.5|7185.7|7170.7|7186.5|7171.5|7185.7|7170.7|2
1721145790000|2024-07-16 16:03:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1721145830000|2024-07-16 16:03:50|7185.2|7170.2|7185.1|7170.1|7185.2|7170.2|7185.1|7170.1|4
1721145840000|2024-07-16 16:04:00|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|2
1721145850000|2024-07-16 16:04:10|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|2
1721145860000|2024-07-16 16:04:20|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1721145870000|2024-07-16 16:04:30|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7
1721145880000|2024-07-16 16:04:40|7183.7|7168.7|7184.8|7169.8|7185|7170|7183.7|7168.7|7
1721145900000|2024-07-16 16:05:00|7184.7|7169.7|7183.7|7168.7|7184.7|7169.7|7183.7|7168.7|3
1721145910000|2024-07-16 16:05:10|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|4
1721145920000|2024-07-16 16:05:20|||||||||2
1721145930000|2024-07-16 16:05:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|25
1721145940000|2024-07-16 16:05:40|7185.2|7170.2|7186.2|7171.2|7186.2|7171.2|7185.2|7170.2|2
1721145950000|2024-07-16 16:05:50|7187.1|7172.1|7186.8|7171.8|7187.2|7172.2|7186.7|7171.7|3
1721145960000|2024-07-16 16:06:00|7187.3|7172.3|7187.8|7172.8|7187.8|7172.8|7186.8|7171.8|3
1721145970000|2024-07-16 16:06:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|19
1721146000000|2024-07-16 16:06:40|||||||||1
1721146010000|2024-07-16 16:06:50|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7
1721146030000|2024-07-16 16:07:10|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|2
1721146050000|2024-07-16 16:07:30|7191.7|7176.7|7194.1|7179.1|7194.6|7179.6|7191.7|7176.7|9
1721146060000|2024-07-16 16:07:40|7194|7179|7195.5|7180.5|7195.5|7180.5|7194|7179|1
1721146070000|2024-07-16 16:07:50|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1721146080000|2024-07-16 16:08:00|7195|7180|7195.5|7180.5|7195.5|7180.5|7195|7180|0
1721146090000|2024-07-16 16:08:10|7194.7|7179.7|7195|7180|7195|7180|7194.5|7179.5|4
1721146100000|2024-07-16 16:08:20|7191.7|7176.7|7192.6|7177.6|7192.6|7177.6|7191.2|7176.2|8
1721146110000|2024-07-16 16:08:30|7191.8|7176.8|7191.8|7176.8|7192.6|7177.6|7191.8|7176.8|0
1721146120000|2024-07-16 16:08:40|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1721146140000|2024-07-16 16:09:00|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|10
1721146170000|2024-07-16 16:09:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1721146180000|2024-07-16 16:09:40|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1721146190000|2024-07-16 16:09:50|7192|7177|7190.3|7175.3|7192|7177|7190.3|7175.3|61
1721146200000|2024-07-16 16:10:00|7190.2|7175.2|7187.2|7172.2|7190.2|7175.2|7186.7|7171.7|15
1721146210000|2024-07-16 16:10:10|7187.3|7172.3|7187.8|7172.8|7187.8|7172.8|7187.2|7172.2|4
1721146220000|2024-07-16 16:10:20|7187.3|7172.3|7188.2|7173.2|7188.6|7173.6|7187.3|7172.3|5
1721146230000|2024-07-16 16:10:30|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1721146240000|2024-07-16 16:10:40|7188.3|7173.3|7188.7|7173.7|7188.7|7173.7|7188.3|7173.3|0
1721146250000|2024-07-16 16:10:50|7188.3|7173.3|7189.2|7174.2|7189.2|7174.2|7188.3|7173.3|0
1721146270000|2024-07-16 16:11:10|7189.7|7174.7|7188.8|7173.8|7189.7|7174.7|7188.8|7173.8|3
1721146290000|2024-07-16 16:11:30|7188.3|7173.3|7187.8|7172.8|7188.3|7173.3|7187.8|7172.8|0
1721146310000|2024-07-16 16:11:50|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1721146320000|2024-07-16 16:12:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.3|7171.3|5
1721146340000|2024-07-16 16:12:20|||||||||1
1721146350000|2024-07-16 16:12:30|7187.2|7172.2|7190|7175|7190|7175|7187.2|7172.2|6
1721146360000|2024-07-16 16:12:40|7190.8|7175.8|7190.7|7175.7|7190.8|7175.8|7190.7|7175.7|1
1721146370000|2024-07-16 16:12:50|||||||||1
1721146400000|2024-07-16 16:13:20|||||||||2
1721146410000|2024-07-16 16:13:30|||||||||1
1721146430000|2024-07-16 16:13:50|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.2|7175.2|1
1721146440000|2024-07-16 16:14:00|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1721146450000|2024-07-16 16:14:10|7189.7|7174.7|7189.8|7174.8|7189.8|7174.8|7189.7|7174.7|5
1721146460000|2024-07-16 16:14:20|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|3
1721146470000|2024-07-16 16:14:30|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1721146480000|2024-07-16 16:14:40|7188|7173|7187.8|7172.8|7188|7173|7187.8|7172.8|8
1721146490000|2024-07-16 16:14:50|7186.9|7171.9|7187.3|7172.3|7187.3|7172.3|7186.9|7171.9|1
1721146500000|2024-07-16 16:15:00|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|1
1721146510000|2024-07-16 16:15:10|7189.3|7174.3|7188.3|7173.3|7189.3|7174.3|7186.9|7171.9|10
1721146530000|2024-07-16 16:15:30|7187.8|7172.8|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|0
1721146540000|2024-07-16 16:15:40|7187.8|7172.8|7190.8|7175.8|7190.8|7175.8|7187.8|7172.8|3
1721146550000|2024-07-16 16:15:50|7191|7176|7192.3|7177.3|7192.3|7177.3|7191|7176|5
1721146560000|2024-07-16 16:16:00|7191.8|7176.8|7191.3|7176.3|7191.8|7176.8|7191.3|7176.3|0
1721146580000|2024-07-16 16:16:20|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|13
1721146590000|2024-07-16 16:16:30|7189.3|7174.3|7188.5|7173.5|7189.3|7174.3|7188.5|7173.5|3
1721146600000|2024-07-16 16:16:40|7187.5|7172.5|7187.4|7172.4|7187.5|7172.5|7187.4|7172.4|0
1721146610000|2024-07-16 16:16:50|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1721146620000|2024-07-16 16:17:00|7187.4|7172.4|7186.8|7171.8|7187.4|7172.4|7186.8|7171.8|5
1721146640000|2024-07-16 16:17:20|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|1
1721146660000|2024-07-16 16:17:40|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1721146670000|2024-07-16 16:17:50|||||||||2
1721146680000|2024-07-16 16:18:00|7185.9|7170.9|7183.5|7168.5|7185.9|7170.9|7183.5|7168.5|10
1721146690000|2024-07-16 16:18:10|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1721146700000|2024-07-16 16:18:20|7182.3|7167.3|7184.4|7169.4|7184.8|7169.8|7182.3|7167.3|20
1721146720000|2024-07-16 16:18:40|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|2
1721146730000|2024-07-16 16:18:50|7183|7168|7183.3|7168.3|7183.3|7168.3|7182.9|7167.9|2
1721146740000|2024-07-16 16:19:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1721146760000|2024-07-16 16:19:20|||||||||2
1721146770000|2024-07-16 16:19:30|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|1
1721146780000|2024-07-16 16:19:40|7181.4|7166.4|7180.3|7165.3|7181.4|7166.4|7180.3|7165.3|8
1721146790000|2024-07-16 16:19:50|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|65
1721146800000|2024-07-16 16:20:00|7178.8|7163.8|7180.3|7165.3|7180.3|7165.3|7178.8|7163.8|12
1721146810000|2024-07-16 16:20:10|7179.9|7164.9|7179.8|7164.8|7179.9|7164.9|7179.8|7164.8|8
1721146830000|2024-07-16 16:20:30|7180.3|7165.3|7179.8|7164.8|7180.3|7165.3|7179.3|7164.3|6
1721146840000|2024-07-16 16:20:40|||||||||1
1721146850000|2024-07-16 16:20:50|7179.9|7164.9|7180.3|7165.3|7180.3|7165.3|7179.9|7164.9|9
1721146860000|2024-07-16 16:21:00|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|4
1721146870000|2024-07-16 16:21:10|7179.7|7164.7|7178.3|7163.3|7179.7|7164.7|7178.3|7163.3|5
1721146880000|2024-07-16 16:21:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1721146900000|2024-07-16 16:21:40|7178.3|7163.3|7179.3|7164.3|7179.3|7164.3|7178.3|7163.3|3
1721146910000|2024-07-16 16:21:50|7179.8|7164.8|7180.3|7165.3|7180.3|7165.3|7179.8|7164.8|4
1721146920000|2024-07-16 16:22:00|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|4
1721146930000|2024-07-16 16:22:10|||||||||10
1721146960000|2024-07-16 16:22:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1721146980000|2024-07-16 16:23:00|7180.4|7165.4|7179.4|7164.4|7180.4|7165.4|7179.4|7164.4|9
1721146990000|2024-07-16 16:23:10|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|3
1721147010000|2024-07-16 16:23:30|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|9
1721147020000|2024-07-16 16:23:40|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1721147030000|2024-07-16 16:23:50|||||||||5
1721147040000|2024-07-16 16:24:00|7178.9|7163.9|7178.5|7163.5|7180|7165|7178.5|7163.5|9
1721147050000|2024-07-16 16:24:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1721147060000|2024-07-16 16:24:20|7179|7164|7179|7164|7179|7164|7179|7164|2
1721147080000|2024-07-16 16:24:40|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1721147090000|2024-07-16 16:24:50|7178.3|7163.3|7177.9|7162.9|7178.3|7163.3|7177.5|7162.5|8
1721147100000|2024-07-16 16:25:00|7178|7163|7178.4|7163.4|7178.4|7163.4|7178|7163|0
1721147110000|2024-07-16 16:25:10|7178.8|7163.8|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|3
1721147140000|2024-07-16 16:25:40|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1721147150000|2024-07-16 16:25:50|||||||||4
1721147160000|2024-07-16 16:26:00|7177.5|7162.5|7177.9|7162.9|7177.9|7162.9|7177.5|7162.5|6
1721147200000|2024-07-16 16:26:40|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|4
1721147210000|2024-07-16 16:26:50|||||||||2
1721147220000|2024-07-16 16:27:00|||||||||1
1721147230000|2024-07-16 16:27:10|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|8
1721147240000|2024-07-16 16:27:20|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|9
1721147250000|2024-07-16 16:27:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|5
1721147260000|2024-07-16 16:27:40|7178|7163|7178|7163|7178|7163|7178|7163|0
1721147270000|2024-07-16 16:27:50|7177.5|7162.5|7179|7164|7179|7164|7177.5|7162.5|1
1721147290000|2024-07-16 16:28:10|||||||||5
1721147310000|2024-07-16 16:28:30|||||||||1
1721147320000|2024-07-16 16:28:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|2
1721147330000|2024-07-16 16:28:50|7179.5|7164.5|7180.5|7165.5|7180.5|7165.5|7179.5|7164.5|2
1721147350000|2024-07-16 16:29:10|7180|7165|7180|7165|7180|7165|7180|7165|4
1721147370000|2024-07-16 16:29:30|||||||||5
1721147390000|2024-07-16 16:29:50|7180.5|7165.5|7180|7165|7180.5|7165.5|7180|7165|4
1721147400000|2024-07-16 16:30:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1721147420000|2024-07-16 16:30:20|7180.5|7165.5|7181|7166|7181.5|7166.5|7180.5|7165.5|5
1721147440000|2024-07-16 16:30:40|||||||||3
1721147450000|2024-07-16 16:30:50|7182|7167|7181.9|7166.9|7182|7167|7181.6|7166.6|5
1721147460000|2024-07-16 16:31:00|7182|7167|7182|7167|7182|7167|7182|7167|0
1721147470000|2024-07-16 16:31:10|||||||||1
1721147480000|2024-07-16 16:31:20|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1721147490000|2024-07-16 16:31:30|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|4
1721147500000|2024-07-16 16:31:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|5
1721147510000|2024-07-16 16:31:50|7179.1|7164.1|7178|7163|7179.1|7164.1|7178|7163|6
1721147520000|2024-07-16 16:32:00|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.5|7162.5|2
1721147530000|2024-07-16 16:32:10|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|1
1721147550000|2024-07-16 16:32:30|7176.6|7161.6|7177|7162|7177|7162|7176.6|7161.6|7
1721147570000|2024-07-16 16:32:50|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|3
1721147580000|2024-07-16 16:33:00|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|24
1721147590000|2024-07-16 16:33:10|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|1
1721147600000|2024-07-16 16:33:20|||||||||3
1721147610000|2024-07-16 16:33:30|||||||||1
1721147630000|2024-07-16 16:33:50|||||||||7
1721147640000|2024-07-16 16:34:00|||||||||6
1721147650000|2024-07-16 16:34:10|||||||||1
1721147670000|2024-07-16 16:34:30|||||||||2
1721147680000|2024-07-16 16:34:40|||||||||1
1721147690000|2024-07-16 16:34:50|7176.5|7161.5|7173.8|7158.8|7176.5|7161.5|7173.8|7158.8|10
1721147700000|2024-07-16 16:35:00|7173.5|7158.5|7166|7151|7173.5|7158.5|7161.6|7146.6|22
1721147710000|2024-07-16 16:35:10|7165.6|7150.6|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|2
1721147720000|2024-07-16 16:35:20|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|21
1721147730000|2024-07-16 16:35:30|7163|7148|7163|7148|7163|7148|7163|7148|0
1721147760000|2024-07-16 16:36:00|||||||||7
1721147770000|2024-07-16 16:36:10|7163.1|7148.1|7164|7149|7164|7149|7163|7148|5
1721147780000|2024-07-16 16:36:20|7163.6|7148.6|7163.5|7148.5|7164|7149|7163.5|7148.5|1
1721147790000|2024-07-16 16:36:30|7163.1|7148.1|7164.5|7149.5|7164.5|7149.5|7163|7148|2
1721147800000|2024-07-16 16:36:40|7165|7150|7166.5|7151.5|7166.5|7151.5|7165|7150|7
1721147820000|2024-07-16 16:37:00|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1721147830000|2024-07-16 16:37:10|7167|7152|7168.9|7153.9|7169.4|7154.4|7167|7152|68
1721147840000|2024-07-16 16:37:20|7169|7154|7168.9|7153.9|7169|7154|7168.9|7153.9|2
1721147850000|2024-07-16 16:37:30|7169|7154|7169|7154|7169|7154|7169|7154|0
1721147860000|2024-07-16 16:37:40|7170|7155|7170|7155|7170|7155|7169.5|7154.5|8
1721147870000|2024-07-16 16:37:50|7170.1|7155.1|7171.9|7156.9|7171.9|7156.9|7170.1|7155.1|2
1721147890000|2024-07-16 16:38:10|7172.2|7157.2|7175.4|7160.4|7175.4|7160.4|7172.2|7157.2|8
1721147900000|2024-07-16 16:38:20|7176|7161|7175.9|7160.9|7176|7161|7175.9|7160.9|2
1721147910000|2024-07-16 16:38:30|7173.9|7158.9|7173.4|7158.4|7173.9|7158.9|7173|7158|11
1721147920000|2024-07-16 16:38:40|7173|7158|7173|7158|7173|7158|7173|7158|0
1721147930000|2024-07-16 16:38:50|7172.9|7157.9|7169.5|7154.5|7172.9|7157.9|7169.5|7154.5|4
1721147940000|2024-07-16 16:39:00|7169.9|7154.9|7170.5|7155.5|7171|7156|7169.1|7154.1|4
1721147950000|2024-07-16 16:39:10|7171|7156|7170|7155|7171|7156|7170|7155|0
1721147960000|2024-07-16 16:39:20|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1721147970000|2024-07-16 16:39:30|7170|7155|7170|7155|7170|7155|7170|7155|0
1721147980000|2024-07-16 16:39:40|7170.2|7155.2|7170.9|7155.9|7171.4|7156.4|7170.2|7155.2|4
1721148000000|2024-07-16 16:40:00|7170|7155|7171|7156|7171.4|7156.4|7170|7155|1
1721148010000|2024-07-16 16:40:10|7170.6|7155.6|7171|7156|7171|7156|7170.6|7155.6|0
1721148020000|2024-07-16 16:40:20|7171.1|7156.1|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|16
1721148040000|2024-07-16 16:40:40|7169.7|7154.7|7169.6|7154.6|7169.7|7154.7|7169.6|7154.6|4
1721148090000|2024-07-16 16:41:30|7169.7|7154.7|7169.7|7154.7|7170.2|7155.2|7169.7|7154.7|1
1721148110000|2024-07-16 16:41:50|||||||||1
1721148120000|2024-07-16 16:42:00|||||||||2
1721148140000|2024-07-16 16:42:20|||||||||1
1721148150000|2024-07-16 16:42:30|7172.2|7157.2|7172.6|7157.6|7173.2|7158.2|7172.2|7157.2|2
1721148160000|2024-07-16 16:42:40|7173|7158|7173.2|7158.2|7173.2|7158.2|7172.7|7157.7|1
1721148170000|2024-07-16 16:42:50|7172.7|7157.7|7173.1|7158.1|7173.1|7158.1|7172.7|7157.7|0
1721148180000|2024-07-16 16:43:00|7173.2|7158.2|7174.2|7159.2|7174.7|7159.7|7172.7|7157.7|34
1721148190000|2024-07-16 16:43:10|7173.8|7158.8|7173.7|7158.7|7173.8|7158.8|7173.2|7158.2|1
1721148200000|2024-07-16 16:43:20|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7172.7|7157.7|0
1721148210000|2024-07-16 16:43:30|7173.2|7158.2|7173.7|7158.7|7174|7159|7172.7|7157.7|4
1721148220000|2024-07-16 16:43:40|7174.2|7159.2|7174.7|7159.7|7175.1|7160.1|7173.7|7158.7|3
1721148230000|2024-07-16 16:43:50|7174.2|7159.2|7175.2|7160.2|7175.2|7160.2|7174.2|7159.2|0
1721148240000|2024-07-16 16:44:00|7175.6|7160.6|7176.7|7161.7|7177.7|7162.7|7175.6|7160.6|5
1721148250000|2024-07-16 16:44:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|2
1721148260000|2024-07-16 16:44:20|7177.2|7162.2|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|0
1721148280000|2024-07-16 16:44:40|7176.7|7161.7|7177.7|7162.7|7177.7|7162.7|7176.7|7161.7|1
1721148290000|2024-07-16 16:44:50|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|4
1721148300000|2024-07-16 16:45:00|7177.1|7162.1|7177.7|7162.7|7177.7|7162.7|7177.1|7162.1|0
1721148320000|2024-07-16 16:45:20|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|2
1721148330000|2024-07-16 16:45:30|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|8
1721148340000|2024-07-16 16:45:40|7176.7|7161.7|7175.7|7160.7|7176.7|7161.7|7175.7|7160.7|3
1721148350000|2024-07-16 16:45:50|||||||||11
1721148360000|2024-07-16 16:46:00|7173.1|7158.1|7171.7|7156.7|7173.1|7158.1|7171.7|7156.7|14
1721148380000|2024-07-16 16:46:20|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|0
1721148390000|2024-07-16 16:46:30|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|1
1721148420000|2024-07-16 16:47:00|7173.2|7158.2|7171.2|7156.2|7173.7|7158.7|7171.2|7156.2|16
1721148440000|2024-07-16 16:47:20|7170.8|7155.8|7169.6|7154.6|7170.8|7155.8|7168.7|7153.7|10
1721148460000|2024-07-16 16:47:40|||||||||1
1721148470000|2024-07-16 16:47:50|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|1
1721148480000|2024-07-16 16:48:00|||||||||4
1721148490000|2024-07-16 16:48:10|7172.1|7157.1|7172.7|7157.7|7172.7|7157.7|7172.1|7157.1|1
1721148500000|2024-07-16 16:48:20|7172.2|7157.2|7172.1|7157.1|7172.2|7157.2|7172.1|7157.1|0
1721148510000|2024-07-16 16:48:30|7172.7|7157.7|7173.2|7158.2|7173.2|7158.2|7171.2|7156.2|2
1721148520000|2024-07-16 16:48:40|||||||||2
1721148530000|2024-07-16 16:48:50|||||||||3
1721148570000|2024-07-16 16:49:30|7172.9|7157.9|7171.2|7156.2|7172.9|7157.9|7171.2|7156.2|3
1721148590000|2024-07-16 16:49:50|||||||||1
1721148600000|2024-07-16 16:50:00|7171.3|7156.3|7174.6|7159.6|7174.6|7159.6|7171.3|7156.3|5
1721148610000|2024-07-16 16:50:10|7174.2|7159.2|7173.2|7158.2|7174.2|7159.2|7173.2|7158.2|1
1721148620000|2024-07-16 16:50:20|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.7|7158.7|1
1721148630000|2024-07-16 16:50:30|||||||||1
1721148650000|2024-07-16 16:50:50|||||||||1
1721148680000|2024-07-16 16:51:20|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1721148690000|2024-07-16 16:51:30|7173.7|7158.7|7174|7159|7175.7|7160.7|7173.7|7158.7|7
1721148700000|2024-07-16 16:51:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|3
1721148720000|2024-07-16 16:52:00|7174.7|7159.7|7176|7161|7176|7161|7174.2|7159.2|2
1721148730000|2024-07-16 16:52:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1721148740000|2024-07-16 16:52:20|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1721148750000|2024-07-16 16:52:30|7176|7161|7173.7|7158.7|7176|7161|7173.7|7158.7|2
1721148780000|2024-07-16 16:53:00|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1721148800000|2024-07-16 16:53:20|||||||||3
1721148840000|2024-07-16 16:54:00|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|6
1721148860000|2024-07-16 16:54:20|7172.7|7157.7|7172.2|7157.2|7172.7|7157.7|7172.2|7157.2|2
1721148870000|2024-07-16 16:54:30|7171.7|7156.7|7170.2|7155.2|7171.7|7156.7|7170.2|7155.2|2
1721148880000|2024-07-16 16:54:40|7169.7|7154.7|7169.2|7154.2|7169.7|7154.7|7169.2|7154.2|5
1721148890000|2024-07-16 16:54:50|7168.8|7153.8|7169.7|7154.7|7170.2|7155.2|7168.2|7153.2|8
1721148900000|2024-07-16 16:55:00|7170.2|7155.2|7171.2|7156.2|7171.2|7156.2|7170.2|7155.2|11
1721148920000|2024-07-16 16:55:20|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|1
1721148930000|2024-07-16 16:55:30|7168.8|7153.8|7168.7|7153.7|7168.8|7153.8|7168.7|7153.7|8
1721148950000|2024-07-16 16:55:50|7169.2|7154.2|7170.6|7155.6|7170.6|7155.6|7169.2|7154.2|3
1721148960000|2024-07-16 16:56:00|7171.2|7156.2|7173.1|7158.1|7173.1|7158.1|7171.2|7156.2|5
1721148970000|2024-07-16 16:56:10|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1721148990000|2024-07-16 16:56:30|7173.6|7158.6|7173.7|7158.7|7174.1|7159.1|7173.6|7158.6|0
1721149000000|2024-07-16 16:56:40|7174.1|7159.1|7174.2|7159.2|7174.2|7159.2|7173.7|7158.7|0
1721149010000|2024-07-16 16:56:50|7173.8|7158.8|7170.7|7155.7|7173.8|7158.8|7170.7|7155.7|7
1721149020000|2024-07-16 16:57:00|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1721149050000|2024-07-16 16:57:30|7170.7|7155.7|7169.7|7154.7|7170.7|7155.7|7169.7|7154.7|6
1721149060000|2024-07-16 16:57:40|7171|7156|7170|7155|7171|7156|7170|7155|32
1721149070000|2024-07-16 16:57:50|7169.6|7154.6|7169.5|7154.5|7169.6|7154.6|7169|7154|0
1721149080000|2024-07-16 16:58:00|7169|7154|7169.5|7154.5|7169.5|7154.5|7169|7154|0
1721149090000|2024-07-16 16:58:10|7168.9|7153.9|7169.5|7154.5|7169.5|7154.5|7168.9|7153.9|1
1721149100000|2024-07-16 16:58:20|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169|7154|7
1721149110000|2024-07-16 16:58:30|7169|7154|7169|7154|7169|7154|7169|7154|2
1721149130000|2024-07-16 16:58:50|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1721149140000|2024-07-16 16:59:00|7170|7155|7170|7155|7170.4|7155.4|7170|7155|5
1721149150000|2024-07-16 16:59:10|||||||||1
1721149160000|2024-07-16 16:59:20|7170.5|7155.5|7170.5|7155.5|7171.9|7156.9|7170.5|7155.5|5
1721149170000|2024-07-16 16:59:30|||||||||1
1721149180000|2024-07-16 16:59:40|||||||||4
1721149190000|2024-07-16 16:59:50|7170|7155|7169.5|7154.5|7170|7155|7169.5|7154.5|3
1721149210000|2024-07-16 17:00:10|7170|7155|7169.5|7154.5|7170|7155|7169.5|7154.5|1
1721149230000|2024-07-16 17:00:30|7172|7157|7170.1|7155.1|7172|7157|7170.1|7155.1|12
1721149240000|2024-07-16 17:00:40|7170|7155|7171.5|7156.5|7171.5|7156.5|7170|7155|12
1721149250000|2024-07-16 17:00:50|7170.5|7155.5|7170.5|7155.5|7171.5|7156.5|7170.5|7155.5|2
1721149260000|2024-07-16 17:01:00|7170.6|7155.6|7170.7|7155.7|7172.1|7157.1|7170.6|7155.6|11
1721149280000|2024-07-16 17:01:20|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|6
1721149320000|2024-07-16 17:02:00|7171.5|7156.5|7171.2|7156.2|7171.5|7156.5|7171.2|7156.2|2
1721149330000|2024-07-16 17:02:10|7171.1|7156.1|7171|7156|7171.1|7156.1|7171|7156|4
1721149340000|2024-07-16 17:02:20|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7170.7|7155.7|7
1721149350000|2024-07-16 17:02:30|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1721149360000|2024-07-16 17:02:40|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1721149370000|2024-07-16 17:02:50|7172.5|7157.5|7172|7157|7172.5|7157.5|7172|7157|11
1721149410000|2024-07-16 17:03:30|7172.1|7157.1|7171.1|7156.1|7172.1|7157.1|7171.1|7156.1|7
1721149420000|2024-07-16 17:03:40|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|3
1721149430000|2024-07-16 17:03:50|7170.7|7155.7|7170.1|7155.1|7170.7|7155.7|7170.1|7155.1|3
1721149440000|2024-07-16 17:04:00|7169.7|7154.7|7170.6|7155.6|7170.6|7155.6|7169.6|7154.6|3
1721149460000|2024-07-16 17:04:20|7170.5|7155.5|7170.1|7155.1|7170.5|7155.5|7169.6|7154.6|1
1721149470000|2024-07-16 17:04:30|7170.5|7155.5|7170.6|7155.6|7171.1|7156.1|7170.5|7155.5|2
1721149480000|2024-07-16 17:04:40|7171|7156|7171.1|7156.1|7171.1|7156.1|7171|7156|0
1721149490000|2024-07-16 17:04:50|7170.3|7155.3|7170.6|7155.6|7170.6|7155.6|7170.3|7155.3|6
1721149500000|2024-07-16 17:05:00|7171|7156|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|0
1721149520000|2024-07-16 17:05:20|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|1
1721149530000|2024-07-16 17:05:30|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1721149540000|2024-07-16 17:05:40|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|3
1721149550000|2024-07-16 17:05:50|||||||||1
1721149560000|2024-07-16 17:06:00|||||||||1
1721149580000|2024-07-16 17:06:20|7171.6|7156.6|7173.1|7158.1|7173.1|7158.1|7171.6|7156.6|19
1721149610000|2024-07-16 17:06:50|||||||||1
1721149620000|2024-07-16 17:07:00|7173.6|7158.6|7174.2|7159.2|7174.2|7159.2|7173.6|7158.6|0
1721149630000|2024-07-16 17:07:10|7174.6|7159.6|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|5
1721149640000|2024-07-16 17:07:20|7174.5|7159.5|7174.6|7159.6|7174.6|7159.6|7174.2|7159.2|0
1721149650000|2024-07-16 17:07:30|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1721149700000|2024-07-16 17:08:20|||||||||1
1721149710000|2024-07-16 17:08:30|7176.1|7161.1|7175.7|7160.7|7176.1|7161.1|7175.7|7160.7|4
1721149720000|2024-07-16 17:08:40|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1721149730000|2024-07-16 17:08:50|7176.1|7161.1|7178.1|7163.1|7178.1|7163.1|7176.1|7161.1|4
1721149750000|2024-07-16 17:09:10|||||||||1
1721149770000|2024-07-16 17:09:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|23
1721149780000|2024-07-16 17:09:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|13
1721149790000|2024-07-16 17:09:50|7181|7166|7180.5|7165.5|7181|7166|7180.5|7165.5|1
1721149800000|2024-07-16 17:10:00|7180.1|7165.1|7180.2|7165.2|7180.5|7165.5|7180.1|7165.1|2
1721149810000|2024-07-16 17:10:10|||||||||2
1721149820000|2024-07-16 17:10:20|||||||||1
1721149830000|2024-07-16 17:10:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|9
1721149840000|2024-07-16 17:10:40|7180|7165|7180|7165|7180|7165|7180|7165|0
1721149860000|2024-07-16 17:11:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1721149870000|2024-07-16 17:11:10|7179.5|7164.5|7180|7165|7180|7165|7179.5|7164.5|3
1721149910000|2024-07-16 17:11:50|||||||||3
1721149920000|2024-07-16 17:12:00|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1721149940000|2024-07-16 17:12:20|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|3
1721149960000|2024-07-16 17:12:40|7180.2|7165.2|7180.6|7165.6|7180.6|7165.6|7180.2|7165.2|0
1721149970000|2024-07-16 17:12:50|7180.2|7165.2|7179.2|7164.2|7180.6|7165.6|7179.2|7164.2|4
1721149990000|2024-07-16 17:13:10|7178.5|7163.5|7177.1|7162.1|7178.5|7163.5|7177.1|7162.1|7
1721150000000|2024-07-16 17:13:20|7176.7|7161.7|7180|7165|7180|7165|7176.7|7161.7|14
1721150020000|2024-07-16 17:13:40|7180.5|7165.5|7180|7165|7180.5|7165.5|7180|7165|1
1721150030000|2024-07-16 17:13:50|7180.5|7165.5|7181.1|7166.1|7181.5|7166.5|7180.5|7165.5|3
1721150040000|2024-07-16 17:14:00|7181|7166|7181|7166|7181|7166|7181|7166|1
1721150050000|2024-07-16 17:14:10|||||||||1
1721150060000|2024-07-16 17:14:20|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1721150070000|2024-07-16 17:14:30|7181|7166|7181|7166|7181|7166|7181|7166|1
1721150090000|2024-07-16 17:14:50|7180|7165|7181.5|7166.5|7181.5|7166.5|7180|7165|4
1721150100000|2024-07-16 17:15:00|7182|7167|7182|7167|7182|7167|7182|7167|13
1721150120000|2024-07-16 17:15:20|7181|7166|7182|7167|7182|7167|7181|7166|3
1721150130000|2024-07-16 17:15:30|7182.5|7167.5|7183|7168|7183|7168|7182.5|7167.5|1
1721150150000|2024-07-16 17:15:50|||||||||7
1721150170000|2024-07-16 17:16:10|7185|7170|7186|7171|7186.5|7171.5|7185|7170|102
1721150180000|2024-07-16 17:16:20|7186.5|7171.5|7186.1|7171.1|7186.5|7171.5|7186.1|7171.1|2
1721150190000|2024-07-16 17:16:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1721150200000|2024-07-16 17:16:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1721150220000|2024-07-16 17:17:00|7185.7|7170.7|7186|7171|7186.5|7171.5|7185.7|7170.7|7
1721150240000|2024-07-16 17:17:20|7186.5|7171.5|7187|7172|7187.5|7172.5|7186.5|7171.5|5
1721150250000|2024-07-16 17:17:30|||||||||2
1721150270000|2024-07-16 17:17:50|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|2
1721150280000|2024-07-16 17:18:00|7186|7171|7186|7171|7186|7171|7186|7171|2
1721150290000|2024-07-16 17:18:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|2
1721150300000|2024-07-16 17:18:20|7185.7|7170.7|7185.2|7170.2|7185.7|7170.7|7185.2|7170.2|7
1721150310000|2024-07-16 17:18:30|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|1
1721150330000|2024-07-16 17:18:50|7187.1|7172.1|7187.7|7172.7|7187.7|7172.7|7187.1|7172.1|1
1721150340000|2024-07-16 17:19:00|7187.8|7172.8|7186.3|7171.3|7188.2|7173.2|7186.3|7171.3|5
1721150350000|2024-07-16 17:19:10|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1721150360000|2024-07-16 17:19:20|7185.3|7170.3|7183.7|7168.7|7185.3|7170.3|7183.3|7168.3|4
1721150400000|2024-07-16 17:20:00|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|0
1721150420000|2024-07-16 17:20:20|7183.2|7168.2|7183.6|7168.6|7183.6|7168.6|7183.2|7168.2|4
1721150440000|2024-07-16 17:20:40|7183.5|7168.5|7183.2|7168.2|7183.5|7168.5|7182.7|7167.7|1
1721150450000|2024-07-16 17:20:50|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|1
1721150460000|2024-07-16 17:21:00|7183.1|7168.1|7182.6|7167.6|7183.2|7168.2|7182.6|7167.6|1
1721150470000|2024-07-16 17:21:10|7190|7175|7190|7175|7190|7175|7190|7175|3
1721150480000|2024-07-16 17:21:20|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1721150490000|2024-07-16 17:21:30|7190.8|7175.8|7190.3|7175.3|7190.8|7175.8|7190.3|7175.3|3
1721150500000|2024-07-16 17:21:40|7189.5|7174.5|7189.4|7174.4|7189.5|7174.5|7189|7174|2
1721150510000|2024-07-16 17:21:50|7189|7174|7189.5|7174.5|7189.5|7174.5|7189|7174|0
1721150520000|2024-07-16 17:22:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|4
1721150530000|2024-07-16 17:22:10|7188.3|7173.3|7186|7171|7188.3|7173.3|7186|7171|1
1721150540000|2024-07-16 17:22:20|7187|7172|7187|7172|7187|7172|7187|7172|0
1721150560000|2024-07-16 17:22:40|7187.5|7172.5|7187.5|7172.5|7188|7173|7187.5|7172.5|2
1721150570000|2024-07-16 17:22:50|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|1
1721150630000|2024-07-16 17:23:50|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|1
1721150640000|2024-07-16 17:24:00|7186.6|7171.6|7188|7173|7188|7173|7186.6|7171.6|5
1721150650000|2024-07-16 17:24:10|7187.6|7172.6|7188|7173|7188|7173|7187.6|7172.6|1
1721150670000|2024-07-16 17:24:30|7187.6|7172.6|7188|7173|7188|7173|7187.6|7172.6|2
1721150680000|2024-07-16 17:24:40|7187.6|7172.6|7185.6|7170.6|7187.6|7172.6|7185.1|7170.1|5
1721150690000|2024-07-16 17:24:50|7185.2|7170.2|7183.7|7168.7|7185.2|7170.2|7183.7|7168.7|9
1721150700000|2024-07-16 17:25:00|7184.1|7169.1|7182.8|7167.8|7184.1|7169.1|7182.8|7167.8|2
1721150730000|2024-07-16 17:25:30|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1721150740000|2024-07-16 17:25:40|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|3
1721150760000|2024-07-16 17:26:00|7183.7|7168.7|7183.3|7168.3|7183.7|7168.7|7183.3|7168.3|1
1721150770000|2024-07-16 17:26:10|7182.8|7167.8|7182.7|7167.7|7183.2|7168.2|7182.7|7167.7|1
1721150780000|2024-07-16 17:26:20|7183.1|7168.1|7182.3|7167.3|7183.2|7168.2|7182.3|7167.3|1
1721150800000|2024-07-16 17:26:40|||||||||1
1721150820000|2024-07-16 17:27:00|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1721150840000|2024-07-16 17:27:20|7181.8|7166.8|7180.8|7165.8|7181.8|7166.8|7180.8|7165.8|4
1721150870000|2024-07-16 17:27:50|7179.3|7164.3|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|5
1721150880000|2024-07-16 17:28:00|||||||||1
1721150930000|2024-07-16 17:28:50|7180.8|7165.8|7179.8|7164.8|7180.8|7165.8|7179.8|7164.8|3
1721150940000|2024-07-16 17:29:00|7180.2|7165.2|7181.1|7166.1|7181.1|7166.1|7179.8|7164.8|8
1721150950000|2024-07-16 17:29:10|7181.6|7166.6|7181.2|7166.2|7181.6|7166.6|7180.8|7165.8|1
1721150960000|2024-07-16 17:29:20|7180.8|7165.8|7180.7|7165.7|7181.2|7166.2|7180.7|7165.7|1
1721150990000|2024-07-16 17:29:50|7181.1|7166.1|7182.1|7167.1|7182.1|7167.1|7181.1|7166.1|1
1721151000000|2024-07-16 17:30:00|7182.2|7167.2|7184.1|7169.1|7184.1|7169.1|7182.2|7167.2|2
1721151010000|2024-07-16 17:30:10|7184.4|7169.4|7185.1|7170.1|7185.3|7170.3|7184.1|7169.1|1
1721151030000|2024-07-16 17:30:30|||||||||2
1721151040000|2024-07-16 17:30:40|7185.3|7170.3|7186.2|7171.2|7186.6|7171.6|7185.3|7170.3|5
1721151050000|2024-07-16 17:30:50|7187.6|7172.6|7189.1|7174.1|7189.6|7174.6|7187.1|7172.1|19
1721151060000|2024-07-16 17:31:00|7189.6|7174.6|7192.6|7177.6|7192.6|7177.6|7189.6|7174.6|6
1721151070000|2024-07-16 17:31:10|7193.1|7178.1|7192.1|7177.1|7193.1|7178.1|7192.1|7177.1|12
1721151080000|2024-07-16 17:31:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|2
1721151090000|2024-07-16 17:31:30|7191.1|7176.1|7191.2|7176.2|7191.6|7176.6|7191.1|7176.1|1
1721151110000|2024-07-16 17:31:50|7191.6|7176.6|7191.7|7176.7|7192.1|7177.1|7191.6|7176.6|3
1721151130000|2024-07-16 17:32:10|7191.2|7176.2|7190.3|7175.3|7191.2|7176.2|7190.3|7175.3|4
1721151140000|2024-07-16 17:32:20|7190.7|7175.7|7190.9|7175.9|7190.9|7175.9|7190.7|7175.7|0
1721151150000|2024-07-16 17:32:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|4
1721151160000|2024-07-16 17:32:40|7190.3|7175.3|7189.2|7174.2|7190.3|7175.3|7188.3|7173.3|6
1721151180000|2024-07-16 17:33:00|7187.8|7172.8|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|1
1721151190000|2024-07-16 17:33:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1721151200000|2024-07-16 17:33:20|7187.1|7172.1|7186.7|7171.7|7187.1|7172.1|7186.7|7171.7|1
1721151210000|2024-07-16 17:33:30|7185.7|7170.7|7185.3|7170.3|7186.3|7171.3|7185.3|7170.3|5
1721151220000|2024-07-16 17:33:40|||||||||6
1721151230000|2024-07-16 17:33:50|7184.7|7169.7|7185.2|7170.2|7185.2|7170.2|7184.3|7169.3|9
1721151240000|2024-07-16 17:34:00|7184.7|7169.7|7187.7|7172.7|7189.7|7174.7|7184.7|7169.7|10
1721151250000|2024-07-16 17:34:10|7188.1|7173.1|7187.3|7172.3|7188.1|7173.1|7187.3|7172.3|2
1721151270000|2024-07-16 17:34:30|7188.1|7173.1|7186.2|7171.2|7188.6|7173.6|7185.8|7170.8|28
1721151280000|2024-07-16 17:34:40|7185.8|7170.8|7185.7|7170.7|7185.8|7170.8|7185.7|7170.7|0
1721151290000|2024-07-16 17:34:50|7185.8|7170.8|7186.2|7171.2|7186.2|7171.2|7185.8|7170.8|5
1721151300000|2024-07-16 17:35:00|7186.3|7171.3|7188.1|7173.1|7188.1|7173.1|7186.3|7171.3|1
1721151310000|2024-07-16 17:35:10|7187.7|7172.7|7185.7|7170.7|7187.7|7172.7|7185.7|7170.7|2
1721151320000|2024-07-16 17:35:20|||||||||1
1721151340000|2024-07-16 17:35:40|||||||||1
1721151370000|2024-07-16 17:36:10|||||||||1
1721151380000|2024-07-16 17:36:20|7186.1|7171.1|7185.7|7170.7|7186.1|7171.1|7185.7|7170.7|1
1721151390000|2024-07-16 17:36:30|7184.6|7169.6|7184.1|7169.1|7184.7|7169.7|7183.2|7168.2|1
1721151400000|2024-07-16 17:36:40|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|0
1721151410000|2024-07-16 17:36:50|7184.1|7169.1|7182.9|7167.9|7184.1|7169.1|7182.9|7167.9|5
1721151420000|2024-07-16 17:37:00|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|0
1721151460000|2024-07-16 17:37:40|7182.6|7167.6|7182.7|7167.7|7182.7|7167.7|7182.6|7167.6|10
1721151470000|2024-07-16 17:37:50|7184.6|7169.6|7184.2|7169.2|7184.6|7169.6|7184.2|7169.2|14
1721151480000|2024-07-16 17:38:00|7184.6|7169.6|7185.6|7170.6|7185.6|7170.6|7184.6|7169.6|5
1721151510000|2024-07-16 17:38:30|||||||||1
1721151520000|2024-07-16 17:38:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1721151530000|2024-07-16 17:38:50|7185.6|7170.6|7186|7171|7186|7171|7185.6|7170.6|2
1721151550000|2024-07-16 17:39:10|7188.1|7173.1|7189|7174|7189|7174|7188.1|7173.1|2
1721151560000|2024-07-16 17:39:20|7188.6|7173.6|7186.5|7171.5|7188.6|7173.6|7186.5|7171.5|6
1721151580000|2024-07-16 17:39:40|7186.1|7171.1|7186.5|7171.5|7186.5|7171.5|7186.1|7171.1|3
1721151590000|2024-07-16 17:39:50|7187|7172|7187|7172|7187|7172|7187|7172|1
1721151600000|2024-07-16 17:40:00|7188.5|7173.5|7186.5|7171.5|7188.5|7173.5|7186.5|7171.5|5
1721151610000|2024-07-16 17:40:10|7187|7172|7186.5|7171.5|7187|7172|7186.5|7171.5|0
1721151630000|2024-07-16 17:40:30|7187|7172|7186.1|7171.1|7187|7172|7186.1|7171.1|11
1721151660000|2024-07-16 17:41:00|7186.6|7171.6|7186.1|7171.1|7186.6|7171.6|7185.7|7170.7|2
1721151700000|2024-07-16 17:41:40|7185.7|7170.7|7183.6|7168.6|7185.7|7170.7|7183.6|7168.6|10
1721151710000|2024-07-16 17:41:50|7184.2|7169.2|7183.6|7168.6|7184.2|7169.2|7183.6|7168.6|1
1721151720000|2024-07-16 17:42:00|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1721151760000|2024-07-16 17:42:40|7183.1|7168.1|7181.3|7166.3|7183.1|7168.1|7181.3|7166.3|5
1721151780000|2024-07-16 17:43:00|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1721151810000|2024-07-16 17:43:30|7181.7|7166.7|7182.6|7167.6|7182.6|7167.6|7181.7|7166.7|4
1721151820000|2024-07-16 17:43:40|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1721151830000|2024-07-16 17:43:50|7182.7|7167.7|7182.2|7167.2|7183.1|7168.1|7181.9|7166.9|4
1721151840000|2024-07-16 17:44:00|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|2
1721151850000|2024-07-16 17:44:10|7183.7|7168.7|7184.1|7169.1|7184.1|7169.1|7183.7|7168.7|1
1721151890000|2024-07-16 17:44:50|||||||||1
1721151900000|2024-07-16 17:45:00|7183.7|7168.7|7180.8|7165.8|7183.7|7168.7|7180.8|7165.8|3
1721151910000|2024-07-16 17:45:10|7180.6|7165.6|7178.7|7163.7|7180.6|7165.6|7178.7|7163.7|7
1721151920000|2024-07-16 17:45:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|18
1721151940000|2024-07-16 17:45:40|7176.8|7161.8|7176.3|7161.3|7177.2|7162.2|7175.8|7160.8|18
1721151950000|2024-07-16 17:45:50|7175.9|7160.9|7174.8|7159.8|7177.1|7162.1|7174.8|7159.8|18
1721151960000|2024-07-16 17:46:00|7175.6|7160.6|7173.9|7158.9|7175.7|7160.7|7173.4|7158.4|19
1721151970000|2024-07-16 17:46:10|7173.4|7158.4|7173.4|7158.4|7173.9|7158.9|7173.4|7158.4|12
1721151980000|2024-07-16 17:46:20|7173.8|7158.8|7173.4|7158.4|7176.3|7161.3|7173.4|7158.4|17
1721151990000|2024-07-16 17:46:30|7173.9|7158.9|7173.9|7158.9|7174.3|7159.3|7173.9|7158.9|3
1721152000000|2024-07-16 17:46:40|7174.4|7159.4|7174.9|7159.9|7174.9|7159.9|7174.4|7159.4|1
1721152010000|2024-07-16 17:46:50|7174.8|7159.8|7175.8|7160.8|7175.8|7160.8|7174.8|7159.8|11
1721152030000|2024-07-16 17:47:10|7176.8|7161.8|7176.9|7161.9|7176.9|7161.9|7176.8|7161.8|3
1721152040000|2024-07-16 17:47:20|||||||||2
1721152050000|2024-07-16 17:47:30|||||||||1
1721152070000|2024-07-16 17:47:50|7177.4|7162.4|7180.4|7165.4|7180.4|7165.4|7177.4|7162.4|1
1721152100000|2024-07-16 17:48:20|7180.3|7165.3|7177.9|7162.9|7180.3|7165.3|7177.9|7162.9|3
1721152110000|2024-07-16 17:48:30|7177.8|7162.8|7177.4|7162.4|7177.8|7162.8|7177.4|7162.4|3
1721152120000|2024-07-16 17:48:40|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1721152130000|2024-07-16 17:48:50|7178.3|7163.3|7177.4|7162.4|7178.4|7163.4|7177.4|7162.4|1
1721152140000|2024-07-16 17:49:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|2
1721152160000|2024-07-16 17:49:20|7176.4|7161.4|7175.4|7160.4|7176.4|7161.4|7175.4|7160.4|12
1721152170000|2024-07-16 17:49:30|7175|7160|7175.4|7160.4|7175.4|7160.4|7174.9|7159.9|1
1721152180000|2024-07-16 17:49:40|7175.8|7160.8|7176.4|7161.4|7176.4|7161.4|7175.8|7160.8|4
1721152190000|2024-07-16 17:49:50|7175.9|7160.9|7175|7160|7175.9|7160.9|7175|7160|2
1721152200000|2024-07-16 17:50:00|7174.9|7159.9|7176.3|7161.3|7176.3|7161.3|7174.9|7159.9|6
1721152210000|2024-07-16 17:50:10|||||||||1
1721152230000|2024-07-16 17:50:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1721152250000|2024-07-16 17:50:50|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|2
1721152270000|2024-07-16 17:51:10|7175.4|7160.4|7174.9|7159.9|7175.4|7160.4|7174.4|7159.4|4
1721152280000|2024-07-16 17:51:20|7174.4|7159.4|7174.9|7159.9|7174.9|7159.9|7174.4|7159.4|4
1721152290000|2024-07-16 17:51:30|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|4
1721152300000|2024-07-16 17:51:40|||||||||2
1721152320000|2024-07-16 17:52:00|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|6
1721152330000|2024-07-16 17:52:10|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|2
1721152340000|2024-07-16 17:52:20|||||||||1
1721152350000|2024-07-16 17:52:30|||||||||2
1721152370000|2024-07-16 17:52:50|||||||||3
1721152390000|2024-07-16 17:53:10|||||||||3
1721152400000|2024-07-16 17:53:20|||||||||1
1721152410000|2024-07-16 17:53:30|7176.8|7161.8|7176.8|7161.8|7177.8|7162.8|7176.4|7161.4|8
1721152420000|2024-07-16 17:53:40|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7177.2|7162.2|0
1721152430000|2024-07-16 17:53:50|||||||||4
1721152440000|2024-07-16 17:54:00|7177.7|7162.7|7178.2|7163.2|7178.2|7163.2|7177.7|7162.7|2
1721152450000|2024-07-16 17:54:10|||||||||1
1721152460000|2024-07-16 17:54:20|||||||||3
1721152470000|2024-07-16 17:54:30|7177.7|7162.7|7176.8|7161.8|7177.7|7162.7|7176.8|7161.8|8
1721152480000|2024-07-16 17:54:40|7176.3|7161.3|7175.3|7160.3|7176.3|7161.3|7175.3|7160.3|5
1721152500000|2024-07-16 17:55:00|7175.9|7160.9|7176.3|7161.3|7176.3|7161.3|7175.9|7160.9|4
1721152510000|2024-07-16 17:55:10|7175.9|7160.9|7176.3|7161.3|7176.3|7161.3|7175.8|7160.8|0
1721152520000|2024-07-16 17:55:20|||||||||3
1721152540000|2024-07-16 17:55:40|7176.7|7161.7|7176.8|7161.8|7176.8|7161.8|7176.7|7161.7|0
1721152550000|2024-07-16 17:55:50|7176.4|7161.4|7176.8|7161.8|7176.8|7161.8|7176.3|7161.3|3
1721152560000|2024-07-16 17:56:00|7177.2|7162.2|7176.8|7161.8|7177.2|7162.2|7176.8|7161.8|0
1721152570000|2024-07-16 17:56:10|7176.4|7161.4|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|3
1721152590000|2024-07-16 17:56:30|||||||||3
1721152600000|2024-07-16 17:56:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|6
1721152610000|2024-07-16 17:56:50|||||||||2
1721152620000|2024-07-16 17:57:00|7176.3|7161.3|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|2
1721152630000|2024-07-16 17:57:10|7176.7|7161.7|7176.4|7161.4|7177.2|7162.2|7176.3|7161.3|1
1721152640000|2024-07-16 17:57:20|7176.3|7161.3|7174.7|7159.7|7176.3|7161.3|7174.7|7159.7|3
1721152650000|2024-07-16 17:57:30|7174.3|7159.3|7173.8|7158.8|7174.3|7159.3|7173.8|7158.8|12
1721152670000|2024-07-16 17:57:50|7174.2|7159.2|7175.7|7160.7|7175.7|7160.7|7173.8|7158.8|7
1721152680000|2024-07-16 17:58:00|||||||||8
1721152690000|2024-07-16 17:58:10|7175.8|7160.8|7176.2|7161.2|7176.7|7161.7|7175.8|7160.8|1
1721152700000|2024-07-16 17:58:20|7176.8|7161.8|7176.8|7161.8|7177.2|7162.2|7176.8|7161.8|6
1721152710000|2024-07-16 17:58:30|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|2
1721152730000|2024-07-16 17:58:50|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1721152740000|2024-07-16 17:59:00|7176.8|7161.8|7176.7|7161.7|7177.2|7162.2|7176.3|7161.3|5
1721152750000|2024-07-16 17:59:10|7177.2|7162.2|7173.3|7158.3|7177.2|7162.2|7173.3|7158.3|3
1721152760000|2024-07-16 17:59:20|7173.4|7158.4|7173.8|7158.8|7174.2|7159.2|7173.4|7158.4|2
1721152790000|2024-07-16 17:59:50|7174.2|7159.2|7174.7|7159.7|7175.2|7160.2|7173.8|7158.8|3
1721152800000|2024-07-16 18:00:00|7177.2|7162.2|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|4
1721152810000|2024-07-16 18:00:10|7177.3|7162.3|7174.9|7159.9|7177.3|7162.3|7174.9|7159.9|6
1721152820000|2024-07-16 18:00:20|7174.8|7159.8|7174.7|7159.7|7174.8|7159.8|7173.9|7158.9|7
1721152830000|2024-07-16 18:00:30|7174.3|7159.3|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|1
1721152840000|2024-07-16 18:00:40|7174.7|7159.7|7174.2|7159.2|7174.7|7159.7|7174.2|7159.2|5
1721152860000|2024-07-16 18:01:00|7174.8|7159.8|7174.2|7159.2|7174.8|7159.8|7174.2|7159.2|1
1721152870000|2024-07-16 18:01:10|||||||||1
1721152880000|2024-07-16 18:01:20|||||||||1
1721152910000|2024-07-16 18:01:50|||||||||2
1721152920000|2024-07-16 18:02:00|7175.2|7160.2|7177.2|7162.2|7177.2|7162.2|7175.2|7160.2|20
1721152930000|2024-07-16 18:02:10|7177.5|7162.5|7176.7|7161.7|7177.6|7162.6|7176.2|7161.2|1
1721152940000|2024-07-16 18:02:20|7177.1|7162.1|7178.4|7163.4|7178.4|7163.4|7177.1|7162.1|4
1721152950000|2024-07-16 18:02:30|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1721152970000|2024-07-16 18:02:50|7178.9|7163.9|7178.5|7163.5|7178.9|7163.9|7178.5|7163.5|1
1721153000000|2024-07-16 18:03:20|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|5
1721153010000|2024-07-16 18:03:30|7178|7163|7178|7163|7178|7163|7178|7163|0
1721153020000|2024-07-16 18:03:40|7177.9|7162.9|7178|7163|7178|7163|7177.5|7162.5|1
1721153030000|2024-07-16 18:03:50|7178.5|7163.5|7178|7163|7178.5|7163.5|7177.5|7162.5|4
1721153040000|2024-07-16 18:04:00|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|3
1721153050000|2024-07-16 18:04:10|7177|7162|7177|7162|7177|7162|7177|7162|3
1721153060000|2024-07-16 18:04:20|||||||||1
1721153070000|2024-07-16 18:04:30|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|1
1721153080000|2024-07-16 18:04:40|7174.6|7159.6|7174.2|7159.2|7174.6|7159.6|7174.2|7159.2|21
1721153090000|2024-07-16 18:04:50|7174|7159|7171.2|7156.2|7174|7159|7171.2|7156.2|23
1721153100000|2024-07-16 18:05:00|7171.6|7156.6|7174.6|7159.6|7175.6|7160.6|7171.6|7156.6|10
1721153110000|2024-07-16 18:05:10|7174.7|7159.7|7168.8|7153.8|7174.7|7159.7|7168.8|7153.8|19
1721153120000|2024-07-16 18:05:20|7168.7|7153.7|7168.4|7153.4|7168.8|7153.8|7168.4|7153.4|11
1721153130000|2024-07-16 18:05:30|7168.8|7153.8|7169.7|7154.7|7169.7|7154.7|7168.8|7153.8|2
1721153140000|2024-07-16 18:05:40|7170.3|7155.3|7169.5|7154.5|7170.3|7155.3|7169.5|7154.5|4
1721153150000|2024-07-16 18:05:50|7168.8|7153.8|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|7
1721153160000|2024-07-16 18:06:00|7167.9|7152.9|7166.5|7151.5|7167.9|7152.9|7165|7150|4
1721153170000|2024-07-16 18:06:10|7166.9|7151.9|7166.4|7151.4|7166.9|7151.9|7166.4|7151.4|1
1721153180000|2024-07-16 18:06:20|7165.5|7150.5|7166.9|7151.9|7166.9|7151.9|7165.4|7150.4|9
1721153190000|2024-07-16 18:06:30|7167.7|7152.7|7168|7153|7169.1|7154.1|7167.7|7152.7|2
1721153200000|2024-07-16 18:06:40|7168.4|7153.4|7167.9|7152.9|7168.4|7153.4|7167.9|7152.9|14
1721153210000|2024-07-16 18:06:50|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1721153220000|2024-07-16 18:07:00|7167.9|7152.9|7169.9|7154.9|7169.9|7154.9|7167.9|7152.9|3
1721153230000|2024-07-16 18:07:10|7170.4|7155.4|7169.5|7154.5|7170.4|7155.4|7169.5|7154.5|3
1721153240000|2024-07-16 18:07:20|7169|7154|7169|7154|7169.4|7154.4|7169|7154|1
1721153250000|2024-07-16 18:07:30|7170|7155|7170|7155|7170|7155|7170|7155|23
1721153260000|2024-07-16 18:07:40|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7
1721153270000|2024-07-16 18:07:50|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|28
1721153280000|2024-07-16 18:08:00|7168|7153|7167.9|7152.9|7168|7153|7167.9|7152.9|21
1721153290000|2024-07-16 18:08:10|7168|7153|7169.4|7154.4|7169.9|7154.9|7168|7153|4
1721153310000|2024-07-16 18:08:30|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|8
1721153320000|2024-07-16 18:08:40|7170|7155|7170|7155|7170|7155|7169.5|7154.5|1
1721153330000|2024-07-16 18:08:50|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|3
1721153340000|2024-07-16 18:09:00|7169.1|7154.1|7169.5|7154.5|7169.5|7154.5|7169|7154|6
1721153350000|2024-07-16 18:09:10|||||||||8
1721153360000|2024-07-16 18:09:20|||||||||1
1721153370000|2024-07-16 18:09:30|||||||||1
1721153390000|2024-07-16 18:09:50|7170|7155|7169|7154|7170|7155|7169|7154|8
1721153400000|2024-07-16 18:10:00|7169.1|7154.1|7168|7153|7169.5|7154.5|7168|7153|39
1721153410000|2024-07-16 18:10:10|7168.5|7153.5|7171|7156|7171|7156|7168.5|7153.5|11
1721153420000|2024-07-16 18:10:20|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170|7155|2
1721153430000|2024-07-16 18:10:30|7168.5|7153.5|7168|7153|7169|7154|7168|7153|5
1721153440000|2024-07-16 18:10:40|7170|7155|7169|7154|7170.5|7155.5|7169|7154|5
1721153450000|2024-07-16 18:10:50|7169.1|7154.1|7169|7154|7170|7155|7169|7154|2
1721153460000|2024-07-16 18:11:00|7168.9|7153.9|7168.4|7153.4|7168.9|7153.9|7167.9|7152.9|59
1721153470000|2024-07-16 18:11:10|7168.5|7153.5|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|3
1721153480000|2024-07-16 18:11:20|7167.9|7152.9|7168.9|7153.9|7168.9|7153.9|7167.9|7152.9|4
1721153490000|2024-07-16 18:11:30|7169.8|7154.8|7169.9|7154.9|7169.9|7154.9|7169.8|7154.8|6
1721153500000|2024-07-16 18:11:40|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|21
1721153510000|2024-07-16 18:11:50|7169.4|7154.4|7168.9|7153.9|7169.4|7154.4|7168.9|7153.9|11
1721153520000|2024-07-16 18:12:00|7169|7154|7169.4|7154.4|7169.4|7154.4|7169|7154|4
1721153530000|2024-07-16 18:12:10|7169.5|7154.5|7168|7153|7169.5|7154.5|7168|7153|9
1721153540000|2024-07-16 18:12:20|||||||||2
1721153550000|2024-07-16 18:12:30|7168.5|7153.5|7170.5|7155.5|7170.5|7155.5|7168|7153|8
1721153560000|2024-07-16 18:12:40|7170|7155|7169|7154|7170|7155|7169|7154|5
1721153570000|2024-07-16 18:12:50|||||||||2
1721153580000|2024-07-16 18:13:00|7169.5|7154.5|7168.1|7153.1|7170|7155|7168.1|7153.1|18
1721153590000|2024-07-16 18:13:10|7168|7153|7168.5|7153.5|7169|7154|7168|7153|13
1721153600000|2024-07-16 18:13:20|7169|7154|7168.5|7153.5|7169|7154|7168.5|7153.5|21
1721153610000|2024-07-16 18:13:30|7168|7153|7168|7153|7168|7153|7168|7153|8
1721153620000|2024-07-16 18:13:40|7168.1|7153.1|7169.6|7154.6|7169.6|7154.6|7168.1|7153.1|14
1721153630000|2024-07-16 18:13:50|7170|7155|7171.3|7156.3|7171.3|7156.3|7170|7155|19
1721153640000|2024-07-16 18:14:00|7171.5|7156.5|7173|7158|7175|7160|7171|7156|56
1721153650000|2024-07-16 18:14:10|7173.1|7158.1|7176|7161|7176|7161|7173.1|7158.1|93
1721153660000|2024-07-16 18:14:20|7175.9|7160.9|7172.9|7157.9|7175.9|7160.9|7172.9|7157.9|76
1721153670000|2024-07-16 18:14:30|7171.9|7156.9|7171.8|7156.8|7171.9|7156.9|7169.8|7154.8|70
1721153680000|2024-07-16 18:14:40|7170.9|7155.9|7171|7156|7171.9|7156.9|7170.9|7155.9|86
1721153690000|2024-07-16 18:14:50|7170.9|7155.9|7170.3|7155.3|7170.9|7155.9|7169.8|7154.8|74
1721153700000|2024-07-16 18:15:00|7169.5|7154.5|7169.7|7154.7|7169.8|7154.8|7169.3|7154.3|1
1721153710000|2024-07-16 18:15:10|7168.9|7153.9|7169.3|7154.3|7169.3|7154.3|7168.9|7153.9|4
1721153720000|2024-07-16 18:15:20|7169.2|7154.2|7168.3|7153.3|7169.2|7154.2|7168.3|7153.3|17
1721153740000|2024-07-16 18:15:40|7165.4|7150.4|7164.9|7149.9|7165.4|7150.4|7164.5|7149.5|12
1721153750000|2024-07-16 18:15:50|7164.5|7149.5|7164|7149|7164.5|7149.5|7164|7149|6
1721153760000|2024-07-16 18:16:00|7163.5|7148.5|7163.9|7148.9|7165.4|7150.4|7162.9|7147.9|24
1721153770000|2024-07-16 18:16:10|7165.4|7150.4|7166.9|7151.9|7167.4|7152.4|7165.4|7150.4|10
1721153790000|2024-07-16 18:16:30|7166.4|7151.4|7163.9|7148.9|7166.9|7151.9|7163.9|7148.9|3
1721153810000|2024-07-16 18:16:50|||||||||4
1721153820000|2024-07-16 18:17:00|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1721153830000|2024-07-16 18:17:10|7167.3|7152.3|7166.9|7151.9|7167.3|7152.3|7166.9|7151.9|3
1721153840000|2024-07-16 18:17:20|7167.3|7152.3|7165.8|7150.8|7167.4|7152.4|7165.8|7150.8|34
1721153850000|2024-07-16 18:17:30|7166.3|7151.3|7165.2|7150.2|7166.3|7151.3|7165.2|7150.2|7
1721153860000|2024-07-16 18:17:40|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|13
1721153870000|2024-07-16 18:17:50|7165.6|7150.6|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|4
1721153880000|2024-07-16 18:18:00|7164.8|7149.8|7164.7|7149.7|7164.8|7149.8|7164.7|7149.7|3
1721153890000|2024-07-16 18:18:10|7164.8|7149.8|7163.9|7148.9|7164.8|7149.8|7163.9|7148.9|6
1721153900000|2024-07-16 18:18:20|7164.3|7149.3|7163.9|7148.9|7164.3|7149.3|7163.9|7148.9|4
1721153910000|2024-07-16 18:18:30|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1721153920000|2024-07-16 18:18:40|7163|7148|7163|7148|7163|7148|7163|7148|3
1721153930000|2024-07-16 18:18:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|3
1721153940000|2024-07-16 18:19:00|7163.8|7148.8|7164.7|7149.7|7164.7|7149.7|7163.8|7148.8|88
1721153950000|2024-07-16 18:19:10|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|2
1721153960000|2024-07-16 18:19:20|||||||||4
1721153970000|2024-07-16 18:19:30|7164|7149|7163.9|7148.9|7164|7149|7163.9|7148.9|23
1721153980000|2024-07-16 18:19:40|7164.7|7149.7|7164.8|7149.8|7164.8|7149.8|7164.7|7149.7|7
1721153990000|2024-07-16 18:19:50|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|8
1721178000000|2024-07-17 01:00:00|7171.3|7156.3|7168.8|7153.8|7171.3|7156.3|7168.4|7153.4|19
1721178010000|2024-07-17 01:00:10|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|8
1721178020000|2024-07-17 01:00:20|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|38
1721178030000|2024-07-17 01:00:30|7175.8|7160.8|7187.7|7172.7|7187.7|7172.7|7175.8|7160.8|6
1721178040000|2024-07-17 01:00:40|7187.8|7172.8|7200.3|7185.3|7200.3|7185.3|7187.8|7172.8|74
1721178050000|2024-07-17 01:00:50|7199.8|7184.8|7203.2|7188.2|7203.2|7188.2|7198.1|7183.1|43
1721178060000|2024-07-17 01:01:00|7203.1|7188.1|7189.1|7174.1|7204.4|7189.4|7189.1|7174.1|13
1721178080000|2024-07-17 01:01:20|7189|7174|7192.5|7177.5|7192.5|7177.5|7189|7174|3
1721178090000|2024-07-17 01:01:30|7192.6|7177.6|7200.1|7185.1|7201.1|7186.1|7192.6|7177.6|1
1721178100000|2024-07-17 01:01:40|7201|7186|7201.6|7186.6|7201.6|7186.6|7192.1|7177.1|11
1721178110000|2024-07-17 01:01:50|7201.2|7186.2|7200.6|7185.6|7201.2|7186.2|7200.6|7185.6|0
1721178120000|2024-07-17 01:02:00|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|1
1721178130000|2024-07-17 01:02:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1721178140000|2024-07-17 01:02:20|7200.8|7185.8|7202.1|7187.1|7202.1|7187.1|7200.8|7185.8|23
1721178160000|2024-07-17 01:02:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1721178220000|2024-07-17 01:03:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721178230000|2024-07-17 01:03:50|7202.3|7187.3|7202.2|7187.2|7202.3|7187.3|7202.2|7187.2|0
1721178260000|2024-07-17 01:04:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1721178270000|2024-07-17 01:04:30|7201.8|7186.8|7201.6|7186.6|7201.8|7186.8|7201.6|7186.6|0
1721178280000|2024-07-17 01:04:40|||||||||1
1721178290000|2024-07-17 01:04:50|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1721178300000|2024-07-17 01:05:00|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1721178310000|2024-07-17 01:05:10|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1721178320000|2024-07-17 01:05:20|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|0
1721178380000|2024-07-17 01:06:20|||||||||2
1721178440000|2024-07-17 01:07:20|||||||||1
1721178450000|2024-07-17 01:07:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1721178470000|2024-07-17 01:07:50|7202.1|7187.1|7202.6|7187.6|7202.6|7187.6|7202.1|7187.1|1
1721178490000|2024-07-17 01:08:10|7202.2|7187.2|7202.1|7187.1|7202.2|7187.2|7202.1|7187.1|0
1721178510000|2024-07-17 01:08:30|7202.3|7187.3|7203.6|7188.6|7203.6|7188.6|7202.3|7187.3|1
1721178550000|2024-07-17 01:09:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1721178560000|2024-07-17 01:09:20|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|1
1721178690000|2024-07-17 01:11:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|1
1721178780000|2024-07-17 01:13:00|||||||||1
1721178800000|2024-07-17 01:13:20|7204.7|7189.7|7206.2|7191.2|7206.2|7191.2|7204.7|7189.7|2
1721178810000|2024-07-17 01:13:30|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1721178820000|2024-07-17 01:13:40|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1721178830000|2024-07-17 01:13:50|7203.2|7188.2|7203.1|7188.1|7203.2|7188.2|7200.2|7185.2|4
1721178840000|2024-07-17 01:14:00|7203.2|7188.2|7201.7|7186.7|7203.2|7188.2|7201.7|7186.7|0
1721178860000|2024-07-17 01:14:20|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1721178870000|2024-07-17 01:14:30|7201.8|7186.8|7201.7|7186.7|7201.8|7186.8|7201.7|7186.7|0
1721178880000|2024-07-17 01:14:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1721178910000|2024-07-17 01:15:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|2
1721178960000|2024-07-17 01:16:00|7204.2|7189.2|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|3
1721178970000|2024-07-17 01:16:10|7204.3|7189.3|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|1
1721178980000|2024-07-17 01:16:20|7209|7194|7210.6|7195.6|7210.6|7195.6|7209|7194|6
1721178990000|2024-07-17 01:16:30|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|1
1721179060000|2024-07-17 01:17:40|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|0
1721179100000|2024-07-17 01:18:20|7207.3|7192.3|7207.7|7192.7|7208.2|7193.2|7207.3|7192.3|5
1721179110000|2024-07-17 01:18:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1721179130000|2024-07-17 01:18:50|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1721179140000|2024-07-17 01:19:00|7210|7195|7209.1|7194.1|7210|7195|7208.8|7193.8|1
1721179150000|2024-07-17 01:19:10|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1721179160000|2024-07-17 01:19:20|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|2
1721179200000|2024-07-17 01:20:00|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1721179220000|2024-07-17 01:20:20|7208.8|7193.8|7207.7|7192.7|7208.8|7193.8|7207.7|7192.7|0
1721179260000|2024-07-17 01:21:00|7207.8|7192.8|7205.3|7190.3|7207.8|7192.8|7203.8|7188.8|2
1721179280000|2024-07-17 01:21:20|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|1
1721179300000|2024-07-17 01:21:40|7207.8|7192.8|7205.8|7190.8|7207.8|7192.8|7205.8|7190.8|2
1721179310000|2024-07-17 01:21:50|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1721179320000|2024-07-17 01:22:00|7205.4|7190.4|7205.3|7190.3|7205.4|7190.4|7205.3|7190.3|0
1721179340000|2024-07-17 01:22:20|7201.9|7186.9|7201.3|7186.3|7201.9|7186.9|7201.3|7186.3|0
1721179570000|2024-07-17 01:26:10|7205.3|7190.3|7199.8|7184.8|7205.3|7190.3|7199.8|7184.8|1
1721179580000|2024-07-17 01:26:20|7202.4|7187.4|7204.2|7189.2|7204.8|7189.8|7202.4|7187.4|6
1721179590000|2024-07-17 01:26:30|7203.9|7188.9|7204.2|7189.2|7204.3|7189.3|7203.8|7188.8|0
1721179600000|2024-07-17 01:26:40|7203.8|7188.8|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|0
1721179610000|2024-07-17 01:26:50|7203.9|7188.9|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|0
1721179620000|2024-07-17 01:27:00|7203.8|7188.8|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|0
1721179690000|2024-07-17 01:28:10|7201.2|7186.2|7204.3|7189.3|7206.8|7191.8|7200.8|7185.8|2
1721179720000|2024-07-17 01:28:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1721179770000|2024-07-17 01:29:30|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1721179780000|2024-07-17 01:29:40|7203.6|7188.6|7203.7|7188.7|7203.7|7188.7|7203.6|7188.6|0
1721179800000|2024-07-17 01:30:00|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|2
1721179820000|2024-07-17 01:30:20|7204.3|7189.3|7205.2|7190.2|7205.2|7190.2|7204.3|7189.3|1
1721179830000|2024-07-17 01:30:30|7205.1|7190.1|7204.7|7189.7|7205.1|7190.1|7204.7|7189.7|0
1721179850000|2024-07-17 01:30:50|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|0
1721179880000|2024-07-17 01:31:20|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.1|7190.1|2
1721179910000|2024-07-17 01:31:50|7205.2|7190.2|7205.1|7190.1|7205.2|7190.2|7205.1|7190.1|0
1721179920000|2024-07-17 01:32:00|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1721179960000|2024-07-17 01:32:40|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|0
1721179980000|2024-07-17 01:33:00|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1721179990000|2024-07-17 01:33:10|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1721180080000|2024-07-17 01:34:40|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1721180140000|2024-07-17 01:35:40|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1721180210000|2024-07-17 01:36:50|7206.1|7191.1|7205.2|7190.2|7206.1|7191.1|7205.2|7190.2|0
1721180240000|2024-07-17 01:37:20|7204.7|7189.7|7217.9|7202.9|7217.9|7202.9|7204.7|7189.7|14
1721180250000|2024-07-17 01:37:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1721180290000|2024-07-17 01:38:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1721180320000|2024-07-17 01:38:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1721180340000|2024-07-17 01:39:00|7216.7|7201.7|7217.1|7202.1|7217.6|7202.6|7212.1|7197.1|4
1721180360000|2024-07-17 01:39:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1721180370000|2024-07-17 01:39:30|7219|7204|7219|7204|7219|7204|7219|7204|0
1721180450000|2024-07-17 01:40:50|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721180480000|2024-07-17 01:41:20|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|3
1721180520000|2024-07-17 01:42:00|||||||||1
1721180530000|2024-07-17 01:42:10|7216.7|7201.7|7218.1|7203.1|7218.1|7203.1|7216.7|7201.7|1
1721180550000|2024-07-17 01:42:30|7219.3|7204.3|7220|7205|7220|7205|7219.1|7204.1|0
1721180560000|2024-07-17 01:42:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1721180760000|2024-07-17 01:46:00|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|1
1721180820000|2024-07-17 01:47:00|7219.7|7204.7|7219.5|7204.5|7219.7|7204.7|7219.5|7204.5|0
1721181010000|2024-07-17 01:50:10|7220.4|7205.4|7220.5|7205.5|7220.5|7205.5|7220.4|7205.4|0
1721181020000|2024-07-17 01:50:20|7219.7|7204.7|7219.6|7204.6|7219.7|7204.7|7219.6|7204.6|0
1721181090000|2024-07-17 01:51:30|7218.7|7203.7|7218.2|7203.2|7218.7|7203.7|7218.2|7203.2|0
1721181110000|2024-07-17 01:51:50|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721181250000|2024-07-17 01:54:10|7221.6|7206.6|7219.2|7204.2|7221.6|7206.6|7219.2|7204.2|4
1721181270000|2024-07-17 01:54:30|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1721181280000|2024-07-17 01:54:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1721181290000|2024-07-17 01:54:50|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|1
1721181520000|2024-07-17 01:58:40|7218.9|7203.9|7218.7|7203.7|7218.9|7203.9|7218.7|7203.7|0
1721181540000|2024-07-17 01:59:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721181570000|2024-07-17 01:59:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1721181630000|2024-07-17 02:00:30|7218.7|7203.7|7226.4|7211.4|7226.4|7211.4|7218.7|7203.7|22
1721181650000|2024-07-17 02:00:50|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|0
1721181660000|2024-07-17 02:01:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1721181670000|2024-07-17 02:01:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721181700000|2024-07-17 02:01:40|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|1
1721181760000|2024-07-17 02:02:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721181770000|2024-07-17 02:02:50|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1721181790000|2024-07-17 02:03:10|7220|7205|7220.2|7205.2|7220.2|7205.2|7220|7205|3
1721181840000|2024-07-17 02:04:00|7220.6|7205.6|7222.7|7207.7|7222.7|7207.7|7220.6|7205.6|1
1721181850000|2024-07-17 02:04:10|7221.4|7206.4|7221.2|7206.2|7221.4|7206.4|7220.7|7205.7|0
1721181870000|2024-07-17 02:04:30|7221.5|7206.5|7222.2|7207.2|7222.2|7207.2|7220.7|7205.7|3
1721181880000|2024-07-17 02:04:40|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|0
1721181890000|2024-07-17 02:04:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721181910000|2024-07-17 02:05:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1721182020000|2024-07-17 02:07:00|7222.6|7207.6|7222.7|7207.7|7222.7|7207.7|7222.6|7207.6|0
1721182040000|2024-07-17 02:07:20|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1721182050000|2024-07-17 02:07:30|7223.5|7208.5|7223|7208|7223.5|7208.5|7223|7208|3
1721182060000|2024-07-17 02:07:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1721182090000|2024-07-17 02:08:10|7228.9|7213.9|7229.3|7214.3|7229.3|7214.3|7228.9|7213.9|4
1721182100000|2024-07-17 02:08:20|7229.4|7214.4|7228.9|7213.9|7229.4|7214.4|7228.9|7213.9|0
1721182220000|2024-07-17 02:10:20|7227|7212|7227|7212|7227|7212|7227|7212|8
1721182260000|2024-07-17 02:11:00|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|0
1721182270000|2024-07-17 02:11:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721182280000|2024-07-17 02:11:20|7224.7|7209.7|7224.5|7209.5|7224.7|7209.7|7224.5|7209.5|0
1721182300000|2024-07-17 02:11:40|7224|7209|7224.5|7209.5|7224.5|7209.5|7224|7209|3
1721182310000|2024-07-17 02:11:50|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|0
1721182430000|2024-07-17 02:13:50|7225.5|7210.5|7226.9|7211.9|7232.8|7217.8|7225.5|7210.5|8
1721182460000|2024-07-17 02:14:20|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721182470000|2024-07-17 02:14:30|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|1
1721182480000|2024-07-17 02:14:40|7226|7211|7226|7211|7226|7211|7226|7211|0
1721182490000|2024-07-17 02:14:50|7228.5|7213.5|7229.1|7214.1|7230|7215|7228.5|7213.5|2
1721182500000|2024-07-17 02:15:00|7228.7|7213.7|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|0
1721182520000|2024-07-17 02:15:20|7228.3|7213.3|7227|7212|7228.3|7213.3|7227|7212|1
1721182530000|2024-07-17 02:15:30|7225.1|7210.1|7224.3|7209.3|7225.1|7210.1|7224.3|7209.3|0
1721182540000|2024-07-17 02:15:40|7224.1|7209.1|7223.1|7208.1|7224.1|7209.1|7223.1|7208.1|1
1721182550000|2024-07-17 02:15:50|7223|7208|7223|7208|7223|7208|7223|7208|1
1721182560000|2024-07-17 02:16:00|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1721182590000|2024-07-17 02:16:30|7222.3|7207.3|7222.1|7207.1|7222.3|7207.3|7222.1|7207.1|0
1721182840000|2024-07-17 02:20:40|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721182910000|2024-07-17 02:21:50|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|1
1721182920000|2024-07-17 02:22:00|7216.3|7201.3|7214.8|7199.8|7216.3|7201.3|7214.8|7199.8|1
1721182930000|2024-07-17 02:22:10|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1721182940000|2024-07-17 02:22:20|7214.2|7199.2|7214.1|7199.1|7214.2|7199.2|7214.1|7199.1|0
1721182950000|2024-07-17 02:22:30|7211.6|7196.6|7213.1|7198.1|7213.1|7198.1|7211.6|7196.6|7
1721183320000|2024-07-17 02:28:40|7213.5|7198.5|7213.6|7198.6|7213.6|7198.6|7213.5|7198.5|0
1721183400000|2024-07-17 02:30:00|7213.8|7198.8|7227.7|7212.7|7227.7|7212.7|7213.8|7198.8|22
1721183410000|2024-07-17 02:30:10|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721183460000|2024-07-17 02:31:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|2
1721183490000|2024-07-17 02:31:30|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1721183500000|2024-07-17 02:31:40|7225.7|7210.7|7225.3|7210.3|7225.8|7210.8|7225.3|7210.3|0
1721183600000|2024-07-17 02:33:20|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721183700000|2024-07-17 02:35:00|7224.6|7209.6|7226.8|7211.8|7226.8|7211.8|7224.3|7209.3|0
1721183760000|2024-07-17 02:36:00|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1721183800000|2024-07-17 02:36:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1721183820000|2024-07-17 02:37:00|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|1
1721183840000|2024-07-17 02:37:20|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7226.7|7211.7|2
1721184000000|2024-07-17 02:40:00|7226.2|7211.2|7225.8|7210.8|7226.2|7211.2|7225.8|7210.8|0
1721184010000|2024-07-17 02:40:10|7225.4|7210.4|7224.8|7209.8|7225.4|7210.4|7224.8|7209.8|1
1721184020000|2024-07-17 02:40:20|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1721184030000|2024-07-17 02:40:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1721184070000|2024-07-17 02:41:10|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1721184080000|2024-07-17 02:41:20|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721184110000|2024-07-17 02:41:50|7221.8|7206.8|7222.2|7207.2|7222.2|7207.2|7221.8|7206.8|0
1721184120000|2024-07-17 02:42:00|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1721184340000|2024-07-17 02:45:40|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1721184380000|2024-07-17 02:46:20|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|8
1721184470000|2024-07-17 02:47:50|7219.4|7204.4|7219.8|7204.8|7219.8|7204.8|7219.4|7204.4|1
1721184480000|2024-07-17 02:48:00|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1721184490000|2024-07-17 02:48:10|7219.3|7204.3|7218.3|7203.3|7219.3|7204.3|7218.3|7203.3|0
1721184500000|2024-07-17 02:48:20|7221.3|7206.3|7222.8|7207.8|7222.8|7207.8|7221.3|7206.3|2
1721184520000|2024-07-17 02:48:40|7222.4|7207.4|7222.3|7207.3|7222.4|7207.4|7222.3|7207.3|0
1721184570000|2024-07-17 02:49:30|7222.4|7207.4|7223.3|7208.3|7223.3|7208.3|7222.4|7207.4|2
1721184610000|2024-07-17 02:50:10|7224.1|7209.1|7224.8|7209.8|7224.8|7209.8|7224.1|7209.1|0
1721184630000|2024-07-17 02:50:30|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|4
1721184660000|2024-07-17 02:51:00|7225.9|7210.9|7225.8|7210.8|7225.9|7210.9|7225.8|7210.8|0
1721184770000|2024-07-17 02:52:50|7225.6|7210.6|7224.9|7209.9|7225.6|7210.6|7224.8|7209.8|1
1721184780000|2024-07-17 02:53:00|7224.8|7209.8|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|0
1721184790000|2024-07-17 02:53:10|7225.2|7210.2|7224.9|7209.9|7225.3|7210.3|7224.8|7209.8|0
1721184800000|2024-07-17 02:53:20|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|0
1721184810000|2024-07-17 02:53:30|7225.3|7210.3|7224.9|7209.9|7225.3|7210.3|7224.8|7209.8|0
1721184820000|2024-07-17 02:53:40|7225.2|7210.2|7224.9|7209.9|7225.3|7210.3|7224.8|7209.8|0
1721184830000|2024-07-17 02:53:50|7225.2|7210.2|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|0
1721184840000|2024-07-17 02:54:00|7225.2|7210.2|7224.9|7209.9|7225.3|7210.3|7224.8|7209.8|0
1721184850000|2024-07-17 02:54:10|7225.2|7210.2|7224.3|7209.3|7225.3|7210.3|7224.3|7209.3|1
1721185060000|2024-07-17 02:57:40|7223.3|7208.3|7221.8|7206.8|7223.3|7208.3|7221.8|7206.8|3
1721185070000|2024-07-17 02:57:50|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1721185080000|2024-07-17 02:58:00|7221.8|7206.8|7224.9|7209.9|7224.9|7209.9|7221.8|7206.8|4
1721185090000|2024-07-17 02:58:10|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1721185210000|2024-07-17 03:00:10|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1721185300000|2024-07-17 03:01:40|7222.7|7207.7|7222.8|7207.8|7222.8|7207.8|7222.7|7207.7|0
1721185350000|2024-07-17 03:02:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1721185530000|2024-07-17 03:05:30|7222.9|7207.9|7223.8|7208.8|7223.8|7208.8|7222.9|7207.9|3
1721185560000|2024-07-17 03:06:00|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1721185570000|2024-07-17 03:06:10|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|1
1721185590000|2024-07-17 03:06:30|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721185720000|2024-07-17 03:08:40|7225.8|7210.8|7225.7|7210.7|7225.8|7210.8|7225.7|7210.7|0
1721185730000|2024-07-17 03:08:50|7225.2|7210.2|7227.6|7212.6|7227.6|7212.6|7224.7|7209.7|1
1721185740000|2024-07-17 03:09:00|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|4
1721185750000|2024-07-17 03:09:10|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|0
1721185760000|2024-07-17 03:09:20|7227.9|7212.9|7228.1|7213.1|7228.1|7213.1|7227.9|7212.9|0
1721185790000|2024-07-17 03:09:50|7228.2|7213.2|7230.9|7215.9|7231.4|7216.4|7228.2|7213.2|6
1721185800000|2024-07-17 03:10:00|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|9
1721185810000|2024-07-17 03:10:10|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1721185940000|2024-07-17 03:12:20|7228.5|7213.5|7229.5|7214.5|7229.5|7214.5|7228.5|7213.5|1
1721186000000|2024-07-17 03:13:20|7229.8|7214.8|7230.2|7215.2|7230.2|7215.2|7229.8|7214.8|5
1721186050000|2024-07-17 03:14:10|7229.8|7214.8|7229.7|7214.7|7229.8|7214.8|7229.7|7214.7|0
1721186060000|2024-07-17 03:14:20|7230.1|7215.1|7230.2|7215.2|7230.2|7215.2|7230.1|7215.1|0
1721186350000|2024-07-17 03:19:10|7229.8|7214.8|7229.7|7214.7|7229.8|7214.8|7229.7|7214.7|0
1721186420000|2024-07-17 03:20:20|7230.1|7215.1|7230.1|7215.1|7230.2|7215.2|7229.7|7214.7|5
1721186430000|2024-07-17 03:20:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7229.7|7214.7|9
1721186480000|2024-07-17 03:21:20|||||||||1
1721186490000|2024-07-17 03:21:30|7230.6|7215.6|7237.4|7222.4|7237.4|7222.4|7230.6|7215.6|11
1721186520000|2024-07-17 03:22:00|7237|7222|7240.9|7225.9|7240.9|7225.9|7237|7222|3
1721186530000|2024-07-17 03:22:10|7240.5|7225.5|7245.9|7230.9|7246.2|7231.2|7240.4|7225.4|11
1721186540000|2024-07-17 03:22:20|7244.9|7229.9|7248.3|7233.3|7248.3|7233.3|7244.9|7229.9|33
1721186550000|2024-07-17 03:22:30|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1721186620000|2024-07-17 03:23:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1721186710000|2024-07-17 03:25:10|7249.3|7234.3|7249.5|7234.5|7249.5|7234.5|7249.3|7234.3|0
1721186740000|2024-07-17 03:25:40|||||||||2
1721186800000|2024-07-17 03:26:40|7247.6|7232.6|7248|7233|7248|7233|7247.6|7232.6|1
1721186820000|2024-07-17 03:27:00|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1721186870000|2024-07-17 03:27:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1721186900000|2024-07-17 03:28:20|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|1
1721186910000|2024-07-17 03:28:30|7243.8|7228.8|7242.7|7227.7|7244.2|7229.2|7242.7|7227.7|2
1721186980000|2024-07-17 03:29:40|7237.7|7222.7|7237.3|7222.3|7237.7|7222.7|7237.3|7222.3|2
1721186990000|2024-07-17 03:29:50|7236.1|7221.1|7234.2|7219.2|7236.1|7221.1|7234.2|7219.2|0
1721187010000|2024-07-17 03:30:10|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1721187150000|2024-07-17 03:32:30|7235|7220|7235.1|7220.1|7235.1|7220.1|7235|7220|0
1721187390000|2024-07-17 03:36:30|7234.1|7219.1|7234.6|7219.6|7234.6|7219.6|7234.1|7219.1|1
1721187400000|2024-07-17 03:36:40|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1721187440000|2024-07-17 03:37:20|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|0
1721187460000|2024-07-17 03:37:40|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|1
1721187520000|2024-07-17 03:38:40|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|1
1721187530000|2024-07-17 03:38:50|7232.3|7217.3|7232.7|7217.7|7232.7|7217.7|7232.3|7217.3|0
1721187750000|2024-07-17 03:42:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721187760000|2024-07-17 03:42:40|7232.6|7217.6|7232.7|7217.7|7232.7|7217.7|7232.6|7217.6|0
1721187770000|2024-07-17 03:42:50|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721187800000|2024-07-17 03:43:20|7232.6|7217.6|7232.2|7217.2|7232.7|7217.7|7232.2|7217.2|0
1721187810000|2024-07-17 03:43:30|7236|7221|7236.2|7221.2|7236.2|7221.2|7236|7221|1
1721187820000|2024-07-17 03:43:40|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|0
1721187880000|2024-07-17 03:44:40|7236.2|7221.2|7238.2|7223.2|7238.2|7223.2|7236.2|7221.2|0
1721187890000|2024-07-17 03:44:50|7238.6|7223.6|7239.2|7224.2|7239.2|7224.2|7238.6|7223.6|0
1721187900000|2024-07-17 03:45:00|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1721187910000|2024-07-17 03:45:10|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1721188050000|2024-07-17 03:47:30|7241.7|7226.7|7241.2|7226.2|7241.7|7226.7|7241.2|7226.2|1
1721188060000|2024-07-17 03:47:40|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1721188070000|2024-07-17 03:47:50|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1721188210000|2024-07-17 03:50:10|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1721188220000|2024-07-17 03:50:20|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1721188250000|2024-07-17 03:50:50|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1721188310000|2024-07-17 03:51:50|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7
1721188320000|2024-07-17 03:52:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1721188330000|2024-07-17 03:52:10|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721188350000|2024-07-17 03:52:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721188370000|2024-07-17 03:52:50|7235.2|7220.2|7235.7|7220.7|7235.7|7220.7|7235.2|7220.2|0
1721188380000|2024-07-17 03:53:00|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721188410000|2024-07-17 03:53:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|5
1721188420000|2024-07-17 03:53:40|7235.6|7220.6|7235.2|7220.2|7235.6|7220.6|7235.2|7220.2|5
1721188430000|2024-07-17 03:53:50|7234.5|7219.5|7229.7|7214.7|7234.5|7219.5|7229.7|7214.7|14
1721188460000|2024-07-17 03:54:20|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721188470000|2024-07-17 03:54:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1721188500000|2024-07-17 03:55:00|7229.3|7214.3|7229.4|7214.4|7229.4|7214.4|7229.3|7214.3|3
1721188510000|2024-07-17 03:55:10|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721188570000|2024-07-17 03:56:10|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|2
1721188800000|2024-07-17 04:00:00|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1721188810000|2024-07-17 04:00:10|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721189100000|2024-07-17 04:05:00|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|11
1721189110000|2024-07-17 04:05:10|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721189150000|2024-07-17 04:05:50|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1721189180000|2024-07-17 04:06:20|7235.1|7220.1|7235.2|7220.2|7235.2|7220.2|7235.1|7220.1|0
1721189210000|2024-07-17 04:06:50|7235.3|7220.3|7236.2|7221.2|7236.2|7221.2|7235.3|7220.3|1
1721189250000|2024-07-17 04:07:30|||||||||1
1721189490000|2024-07-17 04:11:30|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1721189500000|2024-07-17 04:11:40|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|0
1721189520000|2024-07-17 04:12:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721189530000|2024-07-17 04:12:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1721189540000|2024-07-17 04:12:20|7229.3|7214.3|7234|7219|7234|7219|7229.2|7214.2|1
1721189550000|2024-07-17 04:12:30|7234.1|7219.1|7234.7|7219.7|7235.2|7220.2|7234.1|7219.1|4
1721189570000|2024-07-17 04:12:50|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|2
1721189620000|2024-07-17 04:13:40|7236|7221|7236.2|7221.2|7236.2|7221.2|7236|7221|0
1721189630000|2024-07-17 04:13:50|7237|7222|7238.2|7223.2|7238.2|7223.2|7237|7222|0
1721189640000|2024-07-17 04:14:00|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721189760000|2024-07-17 04:16:00|7239.2|7224.2|7237.7|7222.7|7239.2|7224.2|7237.7|7222.7|0
1721189770000|2024-07-17 04:16:10|7237.3|7222.3|7237.2|7222.2|7237.3|7222.3|7237.2|7222.2|0
1721189780000|2024-07-17 04:16:20|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|6
1721189790000|2024-07-17 04:16:30|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721189800000|2024-07-17 04:16:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721189810000|2024-07-17 04:16:50|7233.2|7218.2|7231.7|7216.7|7233.2|7218.2|7231.2|7216.2|0
1721189830000|2024-07-17 04:17:10|7230.4|7215.4|7230.2|7215.2|7230.4|7215.4|7230.2|7215.2|0
1721189860000|2024-07-17 04:17:40|7231.5|7216.5|7231.7|7216.7|7231.7|7216.7|7231.5|7216.5|0
1721190000000|2024-07-17 04:20:00|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1721190050000|2024-07-17 04:20:50|7231.6|7216.6|7232.1|7217.1|7232.1|7217.1|7231.6|7216.6|0
1721190060000|2024-07-17 04:21:00|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721190070000|2024-07-17 04:21:10|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1721190240000|2024-07-17 04:24:00|7233.1|7218.1|7234|7219|7234|7219|7233.1|7218.1|0
1721190250000|2024-07-17 04:24:10|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721190260000|2024-07-17 04:24:20|7232.9|7217.9|7232.7|7217.7|7232.9|7217.9|7232.7|7217.7|0
1721190330000|2024-07-17 04:25:30|||||||||1
1721190900000|2024-07-17 04:35:00|7232.2|7217.2|7234|7219|7234|7219|7232.2|7217.2|0
1721190910000|2024-07-17 04:35:10|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721191000000|2024-07-17 04:36:40|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721191010000|2024-07-17 04:36:50|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1721191050000|2024-07-17 04:37:30|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721191200000|2024-07-17 04:40:00|7235.6|7220.6|7235.7|7220.7|7235.7|7220.7|7235.6|7220.6|0
1721191740000|2024-07-17 04:49:00|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|0
1721191860000|2024-07-17 04:51:00|||||||||1
1721192070000|2024-07-17 04:54:30|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|4
1721192130000|2024-07-17 04:55:30|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1721192190000|2024-07-17 04:56:30|7232.7|7217.7|7231.3|7216.3|7232.7|7217.7|7231.3|7216.3|2
1721192200000|2024-07-17 04:56:40|7230.3|7215.3|7230.8|7215.8|7230.8|7215.8|7230.3|7215.3|2
1721192230000|2024-07-17 04:57:10|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|1
1721192310000|2024-07-17 04:58:30|||||||||2
1721192390000|2024-07-17 04:59:50|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|1
1721192400000|2024-07-17 05:00:00|7224|7209|7228.7|7213.7|7228.7|7213.7|7223.8|7208.8|2
1721192410000|2024-07-17 05:00:10|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.2|7213.2|0
1721192480000|2024-07-17 05:01:20|7228.2|7213.2|7228.1|7213.1|7228.2|7213.2|7228.1|7213.1|0
1721192500000|2024-07-17 05:01:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1721192540000|2024-07-17 05:02:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721192550000|2024-07-17 05:02:30|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1721192580000|2024-07-17 05:03:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721192700000|2024-07-17 05:05:00|7228.2|7213.2|7228.7|7213.7|7228.7|7213.7|7227.7|7212.7|0
1721192750000|2024-07-17 05:05:50|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721192780000|2024-07-17 05:06:20|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721192790000|2024-07-17 05:06:30|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721192800000|2024-07-17 05:06:40|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721192810000|2024-07-17 05:06:50|7229.9|7214.9|7229.8|7214.8|7231.3|7216.3|7229.4|7214.4|2
1721192830000|2024-07-17 05:07:10|7229.4|7214.4|7229.3|7214.3|7229.8|7214.8|7229.3|7214.3|0
1721192860000|2024-07-17 05:07:40|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721192870000|2024-07-17 05:07:50|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|5
1721192880000|2024-07-17 05:08:00|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721193120000|2024-07-17 05:12:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1721193140000|2024-07-17 05:12:20|7232.6|7217.6|7232.7|7217.7|7232.7|7217.7|7232.6|7217.6|0
1721193220000|2024-07-17 05:13:40|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|0
1721193310000|2024-07-17 05:15:10|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721193610000|2024-07-17 05:20:10|7234.7|7219.7|7235.2|7220.2|7235.2|7220.2|7234.7|7219.7|0
1721193630000|2024-07-17 05:20:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|2
1721193850000|2024-07-17 05:24:10|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.3|7221.3|0
1721193900000|2024-07-17 05:25:00|7237.4|7222.4|7241.6|7226.6|7241.6|7226.6|7237.4|7222.4|1
1721193910000|2024-07-17 05:25:10|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721193920000|2024-07-17 05:25:20|7242.5|7227.5|7241.7|7226.7|7242.5|7227.5|7241.7|7226.7|4
1721194040000|2024-07-17 05:27:20|7241.2|7226.2|7241.7|7226.7|7241.7|7226.7|7241.2|7226.2|0
1721194060000|2024-07-17 05:27:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|2
1721194120000|2024-07-17 05:28:40|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1721194130000|2024-07-17 05:28:50|7238.8|7223.8|7238.7|7223.7|7238.8|7223.8|7238.7|7223.7|0
1721194170000|2024-07-17 05:29:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1721194200000|2024-07-17 05:30:00|7239.3|7224.3|7242|7227|7242|7227|7238.8|7223.8|0
1721194210000|2024-07-17 05:30:10|7242.3|7227.3|7243.4|7228.4|7243.4|7228.4|7242.3|7227.3|3
1721194230000|2024-07-17 05:30:30|7243.5|7228.5|7244.9|7229.9|7244.9|7229.9|7243.5|7228.5|5
1721194340000|2024-07-17 05:32:20|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|0
1721194500000|2024-07-17 05:35:00|7244.5|7229.5|7245.5|7230.5|7245.5|7230.5|7244.5|7229.5|0
1721194560000|2024-07-17 05:36:00|7248.9|7233.9|7247.3|7232.3|7248.9|7233.9|7245.8|7230.8|3
1721194570000|2024-07-17 05:36:10|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1721194600000|2024-07-17 05:36:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1721194620000|2024-07-17 05:37:00|7247.4|7232.4|7243.6|7228.6|7247.4|7232.4|7243.6|7228.6|4
1721194660000|2024-07-17 05:37:40|7245.5|7230.5|7249.9|7234.9|7250.2|7235.2|7245.5|7230.5|14
1721194670000|2024-07-17 05:37:50|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|1
1721194690000|2024-07-17 05:38:10|7250.9|7235.9|7251.9|7236.9|7251.9|7236.9|7250.9|7235.9|11
1721194700000|2024-07-17 05:38:20|7252.1|7237.1|7254.9|7239.9|7254.9|7239.9|7252.1|7237.1|7
1721194710000|2024-07-17 05:38:30|||||||||3
1721194720000|2024-07-17 05:38:40|7254.6|7239.6|7253.9|7238.9|7254.6|7239.6|7253|7238|3
1721194740000|2024-07-17 05:39:00|||||||||7
1721194760000|2024-07-17 05:39:20|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721194790000|2024-07-17 05:39:50|7252|7237|7251.5|7236.5|7252.5|7237.5|7251.5|7236.5|1
1721194800000|2024-07-17 05:40:00|7251.9|7236.9|7251.5|7236.5|7252.4|7237.4|7251.5|7236.5|0
1721194810000|2024-07-17 05:40:10|7251.4|7236.4|7250.6|7235.6|7251.5|7236.5|7250.6|7235.6|1
1721194840000|2024-07-17 05:40:40|7250.2|7235.2|7250|7235|7250.2|7235.2|7250|7235|0
1721194850000|2024-07-17 05:40:50|7248.8|7233.8|7248|7233|7248.8|7233.8|7248|7233|0
1721194860000|2024-07-17 05:41:00|7247.6|7232.6|7245.4|7230.4|7247.6|7232.6|7245.4|7230.4|0
1721194890000|2024-07-17 05:41:30|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|0
1721194930000|2024-07-17 05:42:10|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|1
1721194950000|2024-07-17 05:42:30|7244.9|7229.9|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|0
1721194990000|2024-07-17 05:43:10|7245|7230|7245.4|7230.4|7245.4|7230.4|7245|7230|0
1721195070000|2024-07-17 05:44:30|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1721195130000|2024-07-17 05:45:30|7242.2|7227.2|7245.8|7230.8|7245.8|7230.8|7242.1|7227.1|2
1721195150000|2024-07-17 05:45:50|7245|7230|7245|7230|7245|7230|7245|7230|0
1721195190000|2024-07-17 05:46:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1721195290000|2024-07-17 05:48:10|7245|7230|7245|7230|7245|7230|7245|7230|0
1721195350000|2024-07-17 05:49:10|7248|7233|7247.7|7232.7|7248|7233|7247.7|7232.7|3
1721195380000|2024-07-17 05:49:40|7249.6|7234.6|7251|7236|7251|7236|7249.6|7234.6|6
1721195390000|2024-07-17 05:49:50|7252|7237|7252|7237|7252|7237|7252|7237|0
1721195440000|2024-07-17 05:50:40|7252.4|7237.4|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1721195460000|2024-07-17 05:51:00|7251.6|7236.6|7251.4|7236.4|7251.6|7236.6|7251.4|7236.4|2
1721195470000|2024-07-17 05:51:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1721195480000|2024-07-17 05:51:20|7252.3|7237.3|7252.4|7237.4|7252.4|7237.4|7252.3|7237.3|0
1721195490000|2024-07-17 05:51:30|7261.3|7246.3|7259.9|7244.9|7261.3|7246.3|7259.9|7244.9|44
1721195500000|2024-07-17 05:51:40|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|26
1721195520000|2024-07-17 05:52:00|7259.7|7244.7|7258.7|7243.7|7259.7|7244.7|7258.1|7243.1|18
1721195530000|2024-07-17 05:52:10|7258.2|7243.2|7258.9|7243.9|7259.7|7244.7|7258.2|7243.2|0
1721195550000|2024-07-17 05:52:30|7258.8|7243.8|7260.2|7245.2|7260.2|7245.2|7258.8|7243.8|0
1721195680000|2024-07-17 05:54:40|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1721195740000|2024-07-17 05:55:40|7258.3|7243.3|7257|7242|7258.3|7243.3|7257|7242|1
1721195760000|2024-07-17 05:56:00|7255.5|7240.5|7254.1|7239.1|7255.5|7240.5|7254.1|7239.1|1
1721195790000|2024-07-17 05:56:30|7254.5|7239.5|7254.5|7239.5|7255|7240|7254.5|7239.5|0
1721195810000|2024-07-17 05:56:50|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1721195860000|2024-07-17 05:57:40|7254|7239|7254|7239|7254|7239|7254|7239|0
1721195980000|2024-07-17 05:59:40|7254.4|7239.4|7253|7238|7254.4|7239.4|7253|7238|0
1721195990000|2024-07-17 05:59:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721196000000|2024-07-17 06:00:00|7254.9|7239.9|7257.8|7242.8|7257.8|7242.8|7254.9|7239.9|1
1721196010000|2024-07-17 06:00:10|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1721196040000|2024-07-17 06:00:40|7258|7243|7258|7243|7258|7243|7258|7243|28
1721196050000|2024-07-17 06:00:50|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1721196190000|2024-07-17 06:03:10|7258|7243|7258|7243|7258|7243|7258|7243|0
1721196210000|2024-07-17 06:03:30|7257.6|7242.6|7256.4|7241.4|7257.6|7242.6|7256.4|7241.4|1
1721196240000|2024-07-17 06:04:00|7256.6|7241.6|7258.4|7243.4|7258.4|7243.4|7256.6|7241.6|16
1721196250000|2024-07-17 06:04:10|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.9|7242.9|1
1721196260000|2024-07-17 06:04:20|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1721196270000|2024-07-17 06:04:30|7258.3|7243.3|7259.8|7244.8|7259.8|7244.8|7257.8|7242.8|3
1721196280000|2024-07-17 06:04:40|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1721196300000|2024-07-17 06:05:00|7259.5|7244.5|7260.3|7245.3|7260.3|7245.3|7259.5|7244.5|0
1721196310000|2024-07-17 06:05:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1721196370000|2024-07-17 06:06:10|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|3
1721196380000|2024-07-17 06:06:20|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1721196390000|2024-07-17 06:06:30|7256.6|7241.6|7257.1|7242.1|7257.1|7242.1|7256.6|7241.6|0
1721196420000|2024-07-17 06:07:00|7257.9|7242.9|7257.8|7242.8|7257.9|7242.9|7257.5|7242.5|0
1721196430000|2024-07-17 06:07:10|7257.9|7242.9|7258.4|7243.4|7258.4|7243.4|7257.9|7242.9|0
1721196480000|2024-07-17 06:08:00|7258.5|7243.5|7257.5|7242.5|7258.5|7243.5|7257|7242|0
1721196510000|2024-07-17 06:08:30|7256.6|7241.6|7252.6|7237.6|7256.6|7241.6|7252.6|7237.6|1
1721196520000|2024-07-17 06:08:40|7253.5|7238.5|7253.6|7238.6|7253.6|7238.6|7253.5|7238.5|0
1721196570000|2024-07-17 06:09:30|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1721196580000|2024-07-17 06:09:40|7249.2|7234.2|7245.2|7230.2|7249.2|7234.2|7244.8|7229.8|6
1721196590000|2024-07-17 06:09:50|7244.7|7229.7|7244.7|7229.7|7245.1|7230.1|7244.7|7229.7|0
1721196600000|2024-07-17 06:10:00|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|0
1721196610000|2024-07-17 06:10:10|7246.7|7231.7|7246.6|7231.6|7246.7|7231.7|7246.6|7231.6|0
1721196680000|2024-07-17 06:11:20|7247.1|7232.1|7247.6|7232.6|7247.6|7232.6|7247.1|7232.1|0
1721196700000|2024-07-17 06:11:40|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1721196710000|2024-07-17 06:11:50|7248.6|7233.6|7248.1|7233.1|7248.6|7233.6|7248.1|7233.1|0
1721196720000|2024-07-17 06:12:00|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1721196750000|2024-07-17 06:12:30|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1721196790000|2024-07-17 06:13:10|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1721196860000|2024-07-17 06:14:20|7248.6|7233.6|7245.2|7230.2|7248.6|7233.6|7245.2|7230.2|2
1721196900000|2024-07-17 06:15:00|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|3
1721196990000|2024-07-17 06:16:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|1
1721197110000|2024-07-17 06:18:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1721197140000|2024-07-17 06:19:00|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1721197200000|2024-07-17 06:20:00|7244.6|7229.6|7242.2|7227.2|7244.6|7229.6|7242.2|7227.2|1
1721197210000|2024-07-17 06:20:10|7242.7|7227.7|7243.2|7228.2|7243.6|7228.6|7242.7|7227.7|0
1721197230000|2024-07-17 06:20:30|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1721197330000|2024-07-17 06:22:10|7242.5|7227.5|7241.2|7226.2|7242.5|7227.5|7241.2|7226.2|1
1721197350000|2024-07-17 06:22:30|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7242.1|7227.1|0
1721197360000|2024-07-17 06:22:40|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1721197370000|2024-07-17 06:22:50|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|1
1721197380000|2024-07-17 06:23:00|7241.8|7226.8|7241.2|7226.2|7241.8|7226.8|7241.2|7226.2|0
1721197480000|2024-07-17 06:24:40|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1721197510000|2024-07-17 06:25:10|7238.3|7223.3|7238.7|7223.7|7238.7|7223.7|7238.3|7223.3|1
1721197520000|2024-07-17 06:25:20|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|0
1721197540000|2024-07-17 06:25:40|7237.8|7222.8|7237.2|7222.2|7237.8|7222.8|7237.2|7222.2|0
1721197550000|2024-07-17 06:25:50|7236.7|7221.7|7237.1|7222.1|7237.1|7222.1|7236.7|7221.7|0
1721197560000|2024-07-17 06:26:00|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7236.2|7221.2|0
1721197570000|2024-07-17 06:26:10|7236.7|7221.7|7237.1|7222.1|7237.2|7222.2|7236.7|7221.7|0
1721197580000|2024-07-17 06:26:20|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1721197590000|2024-07-17 06:26:30|7236.2|7221.2|7236.7|7221.7|7236.7|7221.7|7236.2|7221.2|0
1721197600000|2024-07-17 06:26:40|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|0
1721197680000|2024-07-17 06:28:00|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|0
1721197690000|2024-07-17 06:28:10|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1721197820000|2024-07-17 06:30:20|7236.2|7221.2|7236.2|7221.2|7236.7|7221.7|7236.2|7221.2|1
1721197890000|2024-07-17 06:31:30|7239.2|7224.2|7240.8|7225.8|7241.2|7226.2|7239.2|7224.2|7
1721197980000|2024-07-17 06:33:00|7240.4|7225.4|7238.2|7223.2|7240.7|7225.7|7238.2|7223.2|0
1721198040000|2024-07-17 06:34:00|7239.7|7224.7|7239.3|7224.3|7239.7|7224.7|7239.3|7224.3|0
1721198050000|2024-07-17 06:34:10|7239.7|7224.7|7239.4|7224.4|7239.8|7224.8|7239.3|7224.3|0
1721198060000|2024-07-17 06:34:20|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1721198160000|2024-07-17 06:36:00|7241.1|7226.1|7240.7|7225.7|7241.1|7226.1|7240.3|7225.3|0
1721198250000|2024-07-17 06:37:30|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|2
1721198270000|2024-07-17 06:37:50|7242.9|7227.9|7242.5|7227.5|7242.9|7227.9|7242.5|7227.5|0
1721198290000|2024-07-17 06:38:10|7243.3|7228.3|7243.7|7228.7|7243.7|7228.7|7243.3|7228.3|0
1721198310000|2024-07-17 06:38:30|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|0
1721198320000|2024-07-17 06:38:40|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|0
1721198370000|2024-07-17 06:39:30|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|0
1721198380000|2024-07-17 06:39:40|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1721198420000|2024-07-17 06:40:20|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|0
1721198430000|2024-07-17 06:40:30|7243.9|7228.9|7244.3|7229.3|7244.3|7229.3|7243.9|7228.9|0
1721198470000|2024-07-17 06:41:10|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1721198490000|2024-07-17 06:41:30|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|0
1721198500000|2024-07-17 06:41:40|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|0
1721198530000|2024-07-17 06:42:10|7245.7|7230.7|7249.4|7234.4|7249.4|7234.4|7245.7|7230.7|2
1721198550000|2024-07-17 06:42:30|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1721198620000|2024-07-17 06:43:40|7250.3|7235.3|7249.5|7234.5|7250.3|7235.3|7249|7234|2
1721198750000|2024-07-17 06:45:50|7250|7235|7249.5|7234.5|7250|7235|7249.5|7234.5|0
1721198760000|2024-07-17 06:46:00|7249.9|7234.9|7250|7235|7250|7235|7249.5|7234.5|0
1721198770000|2024-07-17 06:46:10|7249.5|7234.5|7250|7235|7250|7235|7249.5|7234.5|0
1721198780000|2024-07-17 06:46:20|7249.5|7234.5|7250|7235|7250|7235|7249.5|7234.5|0
1721198830000|2024-07-17 06:47:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1721198890000|2024-07-17 06:48:10|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1721199120000|2024-07-17 06:52:00|7245.3|7230.3|7250.7|7235.7|7250.7|7235.7|7245.3|7230.3|8
1721199130000|2024-07-17 06:52:10|7251.1|7236.1|7250.8|7235.8|7253.7|7238.7|7250.8|7235.8|5
1721199160000|2024-07-17 06:52:40|7250.4|7235.4|7250.2|7235.2|7250.4|7235.4|7250.2|7235.2|0
1721199180000|2024-07-17 06:53:00|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|1
1721199190000|2024-07-17 06:53:10|7247|7232|7247|7232|7247|7232|7247|7232|0
1721199250000|2024-07-17 06:54:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1721199260000|2024-07-17 06:54:20|7245.7|7230.7|7251.4|7236.4|7251.5|7236.5|7245.7|7230.7|3
1721199270000|2024-07-17 06:54:30|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1721199300000|2024-07-17 06:55:00|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1721199310000|2024-07-17 06:55:10|7251.8|7236.8|7252.8|7237.8|7252.8|7237.8|7251.4|7236.4|0
1721199330000|2024-07-17 06:55:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1721199450000|2024-07-17 06:57:30|7250.8|7235.8|7249.3|7234.3|7250.8|7235.8|7249.3|7234.3|6
1721199460000|2024-07-17 06:57:40|7248.8|7233.8|7248.7|7233.7|7248.8|7233.8|7248.6|7233.6|0
1721199490000|2024-07-17 06:58:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1721199540000|2024-07-17 06:59:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1721199550000|2024-07-17 06:59:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1721199570000|2024-07-17 06:59:30|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1721199590000|2024-07-17 06:59:50|7248.2|7233.2|7247|7232|7248.7|7233.7|7247|7232|1
1721199600000|2024-07-17 07:00:00|7246.8|7231.8|7245.9|7230.9|7246.8|7231.8|7245.9|7230.9|0
1721199610000|2024-07-17 07:00:10|7243.3|7228.3|7243.8|7228.8|7243.8|7228.8|7243.3|7228.3|3
1721199640000|2024-07-17 07:00:40|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|2
1721199660000|2024-07-17 07:01:00|7239|7224|7244.3|7229.3|7244.3|7229.3|7238.8|7223.8|12
1721199670000|2024-07-17 07:01:10|7243.3|7228.3|7242.3|7227.3|7243.3|7228.3|7242.3|7227.3|0
1721199690000|2024-07-17 07:01:30|7242.7|7227.7|7242.8|7227.8|7242.8|7227.8|7242.7|7227.7|0
1721199710000|2024-07-17 07:01:50|7238.5|7223.5|7236.8|7221.8|7238.5|7223.5|7236.8|7221.8|22
1721199720000|2024-07-17 07:02:00|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|5
1721199730000|2024-07-17 07:02:10|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1721199750000|2024-07-17 07:02:30|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|0
1721199760000|2024-07-17 07:02:40|7238.7|7223.7|7238.4|7223.4|7238.8|7223.8|7238.4|7223.4|10
1721199770000|2024-07-17 07:02:50|||||||||5
1721199800000|2024-07-17 07:03:20|7239.3|7224.3|7239.8|7224.8|7239.8|7224.8|7239.3|7224.3|1
1721199820000|2024-07-17 07:03:40|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|0
1721199840000|2024-07-17 07:04:00|7241.3|7226.3|7241.8|7226.8|7241.8|7226.8|7241.3|7226.3|0
1721199850000|2024-07-17 07:04:10|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|0
1721199890000|2024-07-17 07:04:50|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1721199900000|2024-07-17 07:05:00|7239.1|7224.1|7239|7224|7239.1|7224.1|7239|7224|0
1721199930000|2024-07-17 07:05:30|7237.8|7222.8|7237.4|7222.4|7237.8|7222.8|7237.4|7222.4|0
1721199940000|2024-07-17 07:05:40|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|0
1721199950000|2024-07-17 07:05:50|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|0
1721199980000|2024-07-17 07:06:20|7233.4|7218.4|7234.8|7219.8|7234.8|7219.8|7233.4|7218.4|1
1721199990000|2024-07-17 07:06:30|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1721200070000|2024-07-17 07:07:50|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1721200080000|2024-07-17 07:08:00|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1721200140000|2024-07-17 07:09:00|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|3
1721200150000|2024-07-17 07:09:10|7239.1|7224.1|7238.3|7223.3|7239.2|7224.2|7238.3|7223.3|0
1721200160000|2024-07-17 07:09:20|7239.1|7224.1|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|0
1721200180000|2024-07-17 07:09:40|7239.3|7224.3|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|0
1721200210000|2024-07-17 07:10:10|7239.3|7224.3|7238.4|7223.4|7239.3|7224.3|7238.4|7223.4|0
1721200240000|2024-07-17 07:10:40|7238.9|7223.9|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|0
1721200270000|2024-07-17 07:11:10|7239.4|7224.4|7238.9|7223.9|7239.4|7224.4|7238.9|7223.9|0
1721200310000|2024-07-17 07:11:50|7238.5|7223.5|7238.3|7223.3|7238.5|7223.5|7238.3|7223.3|0
1721200380000|2024-07-17 07:13:00|7238.4|7223.4|7238.8|7223.8|7238.8|7223.8|7238.4|7223.4|2
1721200410000|2024-07-17 07:13:30|7239.2|7224.2|7239.4|7224.4|7239.4|7224.4|7239.2|7224.2|0
1721200450000|2024-07-17 07:14:10|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1721200490000|2024-07-17 07:14:50|7241.5|7226.5|7241.3|7226.3|7241.5|7226.5|7241.3|7226.3|1
1721200510000|2024-07-17 07:15:10|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|1
1721200530000|2024-07-17 07:15:30|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1721200540000|2024-07-17 07:15:40|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|0
1721200550000|2024-07-17 07:15:50|7244.8|7229.8|7245.3|7230.3|7245.3|7230.3|7244.3|7229.3|1
1721200650000|2024-07-17 07:17:30|7244.9|7229.9|7244.8|7229.8|7244.9|7229.9|7244.8|7229.8|0
1721200680000|2024-07-17 07:18:00|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|1
1721200690000|2024-07-17 07:18:10|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1721200740000|2024-07-17 07:19:00|7246.3|7231.3|7248.2|7233.2|7248.2|7233.2|7246.3|7231.3|5
1721200900000|2024-07-17 07:21:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1721200910000|2024-07-17 07:21:50|7247.2|7232.2|7245|7230|7247.2|7232.2|7245|7230|1
1721200920000|2024-07-17 07:22:00|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1721200940000|2024-07-17 07:22:20|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|0
1721200950000|2024-07-17 07:22:30|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1721200980000|2024-07-17 07:23:00|7243.4|7228.4|7243.2|7228.2|7243.7|7228.7|7243.2|7228.2|0
1721201020000|2024-07-17 07:23:40|7240.3|7225.3|7240.4|7225.4|7240.4|7225.4|7240.3|7225.3|5
1721201030000|2024-07-17 07:23:50|7240|7225|7240|7225|7240.3|7225.3|7239.9|7224.9|0
1721201040000|2024-07-17 07:24:00|7239.9|7224.9|7240.2|7225.2|7240.2|7225.2|7239.9|7224.9|0
1721201060000|2024-07-17 07:24:20|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|2
1721201090000|2024-07-17 07:24:50|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721201100000|2024-07-17 07:25:00|7238.8|7223.8|7239.7|7224.7|7239.7|7224.7|7238.8|7223.8|0
1721201200000|2024-07-17 07:26:40|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1721201220000|2024-07-17 07:27:00|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1721201310000|2024-07-17 07:28:30|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1721201340000|2024-07-17 07:29:00|7238.8|7223.8|7239.2|7224.2|7239.2|7224.2|7238.7|7223.7|0
1721201400000|2024-07-17 07:30:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1721201410000|2024-07-17 07:30:10|7238.2|7223.2|7237.7|7222.7|7238.2|7223.2|7237.7|7222.7|0
1721201440000|2024-07-17 07:30:40|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1721201500000|2024-07-17 07:31:40|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1721201580000|2024-07-17 07:33:00|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1721201640000|2024-07-17 07:34:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1721201650000|2024-07-17 07:34:10|7237.2|7222.2|7236.4|7221.4|7237.2|7222.2|7236.4|7221.4|0
1721201660000|2024-07-17 07:34:20|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|0
1721201680000|2024-07-17 07:34:40|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721201770000|2024-07-17 07:36:10|7236.7|7221.7|7236.7|7221.7|7236.8|7221.8|7236.7|7221.7|0
1721201780000|2024-07-17 07:36:20|7237.2|7222.2|7236.6|7221.6|7237.4|7222.4|7236.6|7221.6|1
1721201790000|2024-07-17 07:36:30|7236.4|7221.4|7227.8|7212.8|7236.4|7221.4|7227.3|7212.3|1
1721201810000|2024-07-17 07:36:50|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721201820000|2024-07-17 07:37:00|7226.9|7211.9|7226.4|7211.4|7226.9|7211.9|7226.4|7211.4|0
1721201830000|2024-07-17 07:37:10|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721201840000|2024-07-17 07:37:20|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|1
1721201870000|2024-07-17 07:37:50|7229.2|7214.2|7229.3|7214.3|7229.3|7214.3|7229.2|7214.2|0
1721201880000|2024-07-17 07:38:00|7230.2|7215.2|7230.3|7215.3|7231|7216|7230.2|7215.2|0
1721201890000|2024-07-17 07:38:10|7229.9|7214.9|7229.8|7214.8|7229.9|7214.9|7229.8|7214.8|0
1721201910000|2024-07-17 07:38:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|5
1721201940000|2024-07-17 07:39:00|7229.3|7214.3|7229.7|7214.7|7229.7|7214.7|7229.3|7214.3|5
1721202010000|2024-07-17 07:40:10|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721202030000|2024-07-17 07:40:30|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721202050000|2024-07-17 07:40:50|7228.8|7213.8|7229.3|7214.3|7229.3|7214.3|7228.8|7213.8|0
1721202110000|2024-07-17 07:41:50|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|2
1721202130000|2024-07-17 07:42:10|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|0
1721202180000|2024-07-17 07:43:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721202190000|2024-07-17 07:43:10|7231.2|7216.2|7230.8|7215.8|7231.2|7216.2|7230.8|7215.8|0
1721202200000|2024-07-17 07:43:20|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721202210000|2024-07-17 07:43:30|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721202220000|2024-07-17 07:43:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721202420000|2024-07-17 07:47:00|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|0
1721202450000|2024-07-17 07:47:30|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1721202500000|2024-07-17 07:48:20|7234.3|7219.3|7233.8|7218.8|7234.3|7219.3|7233.8|7218.8|1
1721202510000|2024-07-17 07:48:30|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1721202610000|2024-07-17 07:50:10|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|0
1721202620000|2024-07-17 07:50:20|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1721202630000|2024-07-17 07:50:30|7234.8|7219.8|7235.2|7220.2|7235.2|7220.2|7234.8|7219.8|0
1721202640000|2024-07-17 07:50:40|7234.8|7219.8|7235.3|7220.3|7235.3|7220.3|7234.8|7219.8|0
1721202690000|2024-07-17 07:51:30|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|0
1721202710000|2024-07-17 07:51:50|7235.3|7220.3|7236.2|7221.2|7237.7|7222.7|7235.3|7220.3|7
1721202720000|2024-07-17 07:52:00|7235.8|7220.8|7235.3|7220.3|7235.8|7220.8|7235.3|7220.3|0
1721202730000|2024-07-17 07:52:10|7236.3|7221.3|7237.3|7222.3|7237.3|7222.3|7236.3|7221.3|2
1721202750000|2024-07-17 07:52:30|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|1
1721202790000|2024-07-17 07:53:10|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|0
1721202800000|2024-07-17 07:53:20|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1721202940000|2024-07-17 07:55:40|7238.5|7223.5|7239.3|7224.3|7239.3|7224.3|7238.5|7223.5|0
1721203010000|2024-07-17 07:56:50|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1721203120000|2024-07-17 07:58:40|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1721203140000|2024-07-17 07:59:00|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|0
1721203150000|2024-07-17 07:59:10|7240.8|7225.8|7239.9|7224.9|7240.8|7225.8|7239.9|7224.9|2
1721203170000|2024-07-17 07:59:30|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|0
1721203220000|2024-07-17 08:00:20|7240.1|7225.1|7240.3|7225.3|7240.3|7225.3|7240.1|7225.1|0
1721203380000|2024-07-17 08:03:00|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1721203390000|2024-07-17 08:03:10|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1721203470000|2024-07-17 08:04:30|||||||||1
1721203490000|2024-07-17 08:04:50|7238.9|7223.9|7233.3|7218.3|7238.9|7223.9|7233.3|7218.3|7
1721203500000|2024-07-17 08:05:00|7230.7|7215.7|7231.8|7216.8|7232.3|7217.3|7230.7|7215.7|5
1721203560000|2024-07-17 08:06:00|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1721203570000|2024-07-17 08:06:10|7231.9|7216.9|7231.8|7216.8|7231.9|7216.9|7231.8|7216.8|0
1721203600000|2024-07-17 08:06:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721203660000|2024-07-17 08:07:40|||||||||1
1721203670000|2024-07-17 08:07:50|7231.2|7216.2|7229.7|7214.7|7231.2|7216.2|7229.7|7214.7|3
1721203680000|2024-07-17 08:08:00|7229.8|7214.8|7229.3|7214.3|7229.8|7214.8|7229.3|7214.3|1
1721203700000|2024-07-17 08:08:20|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|2
1721203720000|2024-07-17 08:08:40|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1721203730000|2024-07-17 08:08:50|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721203890000|2024-07-17 08:11:30|7232.1|7217.1|7232.8|7217.8|7232.8|7217.8|7232.1|7217.1|2
1721203900000|2024-07-17 08:11:40|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|4
1721203910000|2024-07-17 08:11:50|7235.8|7220.8|7239.2|7224.2|7239.2|7224.2|7235.8|7220.8|11
1721203920000|2024-07-17 08:12:00|7240.2|7225.2|7241|7226|7241|7226|7240.2|7225.2|1
1721203930000|2024-07-17 08:12:10|7241.2|7226.2|7242.5|7227.5|7243.7|7228.7|7241.2|7226.2|2
1721203950000|2024-07-17 08:12:30|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1721203990000|2024-07-17 08:13:10|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|0
1721204030000|2024-07-17 08:13:50|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.2|7227.2|3
1721204040000|2024-07-17 08:14:00|7242.2|7227.2|7239.8|7224.8|7242.3|7227.3|7239.8|7224.8|8
1721204070000|2024-07-17 08:14:30|7240.8|7225.8|7240.6|7225.6|7240.8|7225.8|7240.6|7225.6|1
1721204080000|2024-07-17 08:14:40|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721204100000|2024-07-17 08:15:00|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1721204110000|2024-07-17 08:15:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721204130000|2024-07-17 08:15:30|7242.5|7227.5|7242.8|7227.8|7243.2|7228.2|7242.5|7227.5|2
1721204200000|2024-07-17 08:16:40|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1721204220000|2024-07-17 08:17:00|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|2
1721204280000|2024-07-17 08:18:00|7244.3|7229.3|7243.3|7228.3|7244.3|7229.3|7241.3|7226.3|4
1721204310000|2024-07-17 08:18:30|7243.8|7228.8|7243.3|7228.3|7243.8|7228.8|7243.3|7228.3|0
1721204340000|2024-07-17 08:19:00|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1721204350000|2024-07-17 08:19:10|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1721204430000|2024-07-17 08:20:30|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|0
1721204470000|2024-07-17 08:21:10|7242.3|7227.3|7242.2|7227.2|7242.3|7227.3|7242.2|7227.2|0
1721204480000|2024-07-17 08:21:20|7242.3|7227.3|7240.3|7225.3|7242.3|7227.3|7240.3|7225.3|5
1721204490000|2024-07-17 08:21:30|7240.8|7225.8|7241.8|7226.8|7241.8|7226.8|7240.8|7225.8|0
1721204500000|2024-07-17 08:21:40|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|1
1721204530000|2024-07-17 08:22:10|7243.8|7228.8|7241.8|7226.8|7243.8|7228.8|7241.8|7226.8|19
1721204560000|2024-07-17 08:22:40|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|2
1721204580000|2024-07-17 08:23:00|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721204640000|2024-07-17 08:24:00|7240.7|7225.7|7240.3|7225.3|7240.7|7225.7|7240.3|7225.3|0
1721204780000|2024-07-17 08:26:20|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1721204820000|2024-07-17 08:27:00|7240.3|7225.3|7239.8|7224.8|7240.3|7225.3|7239.8|7224.8|0
1721204940000|2024-07-17 08:29:00|7239.6|7224.6|7239.2|7224.2|7239.6|7224.6|7239.2|7224.2|0
1721204990000|2024-07-17 08:29:50|7238.7|7223.7|7239.1|7224.1|7239.1|7224.1|7238.7|7223.7|0
1721205000000|2024-07-17 08:30:00|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1721205040000|2024-07-17 08:30:40|7238.8|7223.8|7239.2|7224.2|7239.2|7224.2|7238.8|7223.8|0
1721205050000|2024-07-17 08:30:50|7238.8|7223.8|7239.2|7224.2|7239.2|7224.2|7238.8|7223.8|0
1721205060000|2024-07-17 08:31:00|7238.8|7223.8|7238.7|7223.7|7238.8|7223.8|7238.7|7223.7|0
1721205070000|2024-07-17 08:31:10|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1721205100000|2024-07-17 08:31:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721205150000|2024-07-17 08:32:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1721205160000|2024-07-17 08:32:40|7237.2|7222.2|7236.3|7221.3|7237.2|7222.2|7236.3|7221.3|7
1721205170000|2024-07-17 08:32:50|7235.3|7220.3|7234.6|7219.6|7235.3|7220.3|7233.7|7218.7|0
1721205180000|2024-07-17 08:33:00|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721205190000|2024-07-17 08:33:10|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721205200000|2024-07-17 08:33:20|7234.6|7219.6|7234.1|7219.1|7234.6|7219.6|7234.1|7219.1|1
1721205280000|2024-07-17 08:34:40|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|0
1721205290000|2024-07-17 08:34:50|7236.6|7221.6|7237.6|7222.6|7237.6|7222.6|7236.6|7221.6|1
1721205310000|2024-07-17 08:35:10|7235.7|7220.7|7235.3|7220.3|7235.7|7220.7|7234.8|7219.8|1
1721205320000|2024-07-17 08:35:20|7235.2|7220.2|7234.8|7219.8|7235.2|7220.2|7234.8|7219.8|0
1721205340000|2024-07-17 08:35:40|7234.7|7219.7|7234.3|7219.3|7234.7|7219.7|7234.3|7219.3|0
1721205360000|2024-07-17 08:36:00|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|3
1721205410000|2024-07-17 08:36:50|7232.2|7217.2|7232|7217|7232.2|7217.2|7232|7217|0
1721205420000|2024-07-17 08:37:00|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1721205430000|2024-07-17 08:37:10|7230|7215|7230|7215|7230|7215|7230|7215|1
1721205480000|2024-07-17 08:38:00|7229.6|7214.6|7229.1|7214.1|7229.6|7214.6|7229.1|7214.1|0
1721205490000|2024-07-17 08:38:10|7229.6|7214.6|7228.8|7213.8|7229.6|7214.6|7228.8|7213.8|0
1721205510000|2024-07-17 08:38:30|7230.2|7215.2|7230.6|7215.6|7230.6|7215.6|7230.2|7215.2|2
1721205520000|2024-07-17 08:38:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1721205530000|2024-07-17 08:38:50|7232.7|7217.7|7231.6|7216.6|7232.7|7217.7|7231.2|7216.2|3
1721205540000|2024-07-17 08:39:00|7231.7|7216.7|7229.7|7214.7|7232.1|7217.1|7229.7|7214.7|1
1721205550000|2024-07-17 08:39:10|7230.7|7215.7|7231.7|7216.7|7231.7|7216.7|7230.7|7215.7|0
1721205560000|2024-07-17 08:39:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1721205600000|2024-07-17 08:40:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1721205640000|2024-07-17 08:40:40|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1721205670000|2024-07-17 08:41:10|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|7
1721205700000|2024-07-17 08:41:40|7231.2|7216.2|7232.2|7217.2|7232.2|7217.2|7231.2|7216.2|1
1721205720000|2024-07-17 08:42:00|7231.2|7216.2|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|0
1721205750000|2024-07-17 08:42:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1721205770000|2024-07-17 08:42:50|7231.7|7216.7|7231.2|7216.2|7231.7|7216.7|7230.1|7215.1|15
1721205780000|2024-07-17 08:43:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|1
1721205910000|2024-07-17 08:45:10|7232.1|7217.1|7232.2|7217.2|7232.2|7217.2|7231.7|7216.7|0
1721205940000|2024-07-17 08:45:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1721205950000|2024-07-17 08:45:50|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|1
1721205990000|2024-07-17 08:46:30|||||||||1
1721206000000|2024-07-17 08:46:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1721206010000|2024-07-17 08:46:50|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|0
1721206020000|2024-07-17 08:47:00|7232.2|7217.2|7230.7|7215.7|7232.2|7217.2|7230.7|7215.7|3
1721206030000|2024-07-17 08:47:10|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721206040000|2024-07-17 08:47:20|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|1
1721206070000|2024-07-17 08:47:50|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|2
1721206080000|2024-07-17 08:48:00|7229.8|7214.8|7230.3|7215.3|7230.3|7215.3|7229.8|7214.8|0
1721206090000|2024-07-17 08:48:10|7229.9|7214.9|7228.2|7213.2|7229.9|7214.9|7228.2|7213.2|1
1721206110000|2024-07-17 08:48:30|7228.3|7213.3|7231.8|7216.8|7231.8|7216.8|7228.3|7213.3|9
1721206120000|2024-07-17 08:48:40|7233.2|7218.2|7233.8|7218.8|7233.8|7218.8|7233.2|7218.2|1
1721206130000|2024-07-17 08:48:50|7233.7|7218.7|7233.2|7218.2|7234.2|7219.2|7233.2|7218.2|2
1721206150000|2024-07-17 08:49:10|7232.9|7217.9|7231.6|7216.6|7232.9|7217.9|7231.6|7216.6|1
1721206310000|2024-07-17 08:51:50|7232.9|7217.9|7233.2|7218.2|7233.2|7218.2|7232.9|7217.9|0
1721206320000|2024-07-17 08:52:00|7231.3|7216.3|7230.5|7215.5|7231.3|7216.3|7230.5|7215.5|8
1721206330000|2024-07-17 08:52:10|7229.9|7214.9|7229.8|7214.8|7229.9|7214.9|7229.8|7214.8|0
1721206390000|2024-07-17 08:53:10|7222.3|7207.3|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|26
1721206400000|2024-07-17 08:53:20|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1721206430000|2024-07-17 08:53:50|7223.6|7208.6|7222.8|7207.8|7223.6|7208.6|7222.8|7207.8|8
1721206440000|2024-07-17 08:54:00|7223.3|7208.3|7223.7|7208.7|7223.8|7208.8|7223.3|7208.3|2
1721206450000|2024-07-17 08:54:10|7223.3|7208.3|7224.7|7209.7|7224.7|7209.7|7223.3|7208.3|2
1721206480000|2024-07-17 08:54:40|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1721206510000|2024-07-17 08:55:10|||||||||1
1721206600000|2024-07-17 08:56:40|||||||||1
1721206630000|2024-07-17 08:57:10|7224.2|7209.2|7224.3|7209.3|7224.3|7209.3|7223.8|7208.8|9
1721206650000|2024-07-17 08:57:30|7223.2|7208.2|7223.6|7208.6|7223.6|7208.6|7223.2|7208.2|2
1721206660000|2024-07-17 08:57:40|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1721206670000|2024-07-17 08:57:50|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1721206700000|2024-07-17 08:58:20|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721206720000|2024-07-17 08:58:40|7224|7209|7223.6|7208.6|7224|7209|7223.6|7208.6|0
1721206770000|2024-07-17 08:59:30|7220.2|7205.2|7220.8|7205.8|7220.8|7205.8|7220.2|7205.2|6
1721206790000|2024-07-17 08:59:50|||||||||2
1721206810000|2024-07-17 09:00:10|7223|7208|7222.8|7207.8|7223|7208|7222.8|7207.8|3
1721206830000|2024-07-17 09:00:30|7222.7|7207.7|7223.7|7208.7|7223.7|7208.7|7222.7|7207.7|0
1721206850000|2024-07-17 09:00:50|7219.4|7204.4|7222.2|7207.2|7222.2|7207.2|7219.4|7204.4|7
1721206860000|2024-07-17 09:01:00|7221.7|7206.7|7223.1|7208.1|7223.1|7208.1|7221.7|7206.7|1
1721206890000|2024-07-17 09:01:30|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|2
1721206900000|2024-07-17 09:01:40|7225.7|7210.7|7223.2|7208.2|7225.7|7210.7|7223.2|7208.2|3
1721206910000|2024-07-17 09:01:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721206920000|2024-07-17 09:02:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|3
1721206960000|2024-07-17 09:02:40|7221.1|7206.1|7221.7|7206.7|7221.7|7206.7|7221.1|7206.1|0
1721206970000|2024-07-17 09:02:50|7221.2|7206.2|7221.6|7206.6|7221.7|7206.7|7221.2|7206.2|0
1721206980000|2024-07-17 09:03:00|7221.7|7206.7|7221.2|7206.2|7221.7|7206.7|7221.2|7206.2|1
1721206990000|2024-07-17 09:03:10|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1721207050000|2024-07-17 09:04:10|7222.7|7207.7|7223.3|7208.3|7223.7|7208.7|7222.7|7207.7|4
1721207070000|2024-07-17 09:04:30|7223.8|7208.8|7225.2|7210.2|7225.2|7210.2|7223.8|7208.8|4
1721207090000|2024-07-17 09:04:50|7225.3|7210.3|7228.2|7213.2|7229.2|7214.2|7225.3|7210.3|4
1721207100000|2024-07-17 09:05:00|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|1
1721207110000|2024-07-17 09:05:10|7227.7|7212.7|7226.3|7211.3|7227.7|7212.7|7226.3|7211.3|2
1721207130000|2024-07-17 09:05:30|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721207180000|2024-07-17 09:06:20|7227.2|7212.2|7228|7213|7228|7213|7227.2|7212.2|1
1721207190000|2024-07-17 09:06:30|7228.2|7213.2|7229.9|7214.9|7231.2|7216.2|7228.2|7213.2|3
1721207200000|2024-07-17 09:06:40|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1721207220000|2024-07-17 09:07:00|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721207250000|2024-07-17 09:07:30|7230.2|7215.2|7230.6|7215.6|7230.6|7215.6|7230.2|7215.2|0
1721207260000|2024-07-17 09:07:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1721207280000|2024-07-17 09:08:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721207390000|2024-07-17 09:09:50|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721207420000|2024-07-17 09:10:20|7233.8|7218.8|7235.1|7220.1|7235.1|7220.1|7233.8|7218.8|3
1721207430000|2024-07-17 09:10:30|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1721207440000|2024-07-17 09:10:40|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721207450000|2024-07-17 09:10:50|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721207520000|2024-07-17 09:12:00|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|1
1721207530000|2024-07-17 09:12:10|7234.8|7219.8|7236.3|7221.3|7236.3|7221.3|7234.8|7219.8|2
1721207550000|2024-07-17 09:12:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721207600000|2024-07-17 09:13:20|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|0
1721207770000|2024-07-17 09:16:10|7236.1|7221.1|7236.3|7221.3|7236.3|7221.3|7236.1|7221.1|0
1721207830000|2024-07-17 09:17:10|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721207900000|2024-07-17 09:18:20|7236.8|7221.8|7239.2|7224.2|7239.2|7224.2|7236.8|7221.8|2
1721207910000|2024-07-17 09:18:30|7240.7|7225.7|7241.7|7226.7|7241.7|7226.7|7240.7|7225.7|1
1721207920000|2024-07-17 09:18:40|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|1
1721207940000|2024-07-17 09:19:00|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721208040000|2024-07-17 09:20:40|7242.2|7227.2|7242.8|7227.8|7243|7228|7242.2|7227.2|3
1721208050000|2024-07-17 09:20:50|7243.1|7228.1|7243.2|7228.2|7243.2|7228.2|7243.1|7228.1|0
1721208060000|2024-07-17 09:21:00|7242.8|7227.8|7243.2|7228.2|7243.2|7228.2|7242.8|7227.8|1
1721208080000|2024-07-17 09:21:20|7243.6|7228.6|7243.7|7228.7|7243.7|7228.7|7243.6|7228.6|0
1721208210000|2024-07-17 09:23:30|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1721208220000|2024-07-17 09:23:40|7244.2|7229.2|7245.8|7230.8|7245.8|7230.8|7244.2|7229.2|3
1721208270000|2024-07-17 09:24:30|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1721208340000|2024-07-17 09:25:40|7244.7|7229.7|7245.2|7230.2|7245.2|7230.2|7244.7|7229.7|6
1721208440000|2024-07-17 09:27:20|7244.7|7229.7|7245.2|7230.2|7245.2|7230.2|7244.7|7229.7|0
1721208510000|2024-07-17 09:28:30|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|0
1721208520000|2024-07-17 09:28:40|||||||||2
1721208540000|2024-07-17 09:29:00|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|0
1721208610000|2024-07-17 09:30:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1721208620000|2024-07-17 09:30:20|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|3
1721208630000|2024-07-17 09:30:30|7242.9|7227.9|7240.9|7225.9|7242.9|7227.9|7240.9|7225.9|2
1721208640000|2024-07-17 09:30:40|7241.3|7226.3|7240.9|7225.9|7241.3|7226.3|7240.9|7225.9|1
1721208670000|2024-07-17 09:31:10|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|4
1721208710000|2024-07-17 09:31:50|7237.3|7222.3|7238.6|7223.6|7238.6|7223.6|7237.3|7222.3|6
1721208720000|2024-07-17 09:32:00|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1721208740000|2024-07-17 09:32:20|7239.3|7224.3|7240.7|7225.7|7240.7|7225.7|7239.3|7224.3|1
1721208750000|2024-07-17 09:32:30|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721208780000|2024-07-17 09:33:00|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1721208790000|2024-07-17 09:33:10|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1721208810000|2024-07-17 09:33:30|7242.9|7227.9|7243.3|7228.3|7243.3|7228.3|7242.9|7227.9|0
1721208850000|2024-07-17 09:34:10|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|1
1721208880000|2024-07-17 09:34:40|7244.4|7229.4|7242.9|7227.9|7244.4|7229.4|7242.9|7227.9|2
1721208920000|2024-07-17 09:35:20|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1721208980000|2024-07-17 09:36:20|7241.9|7226.9|7242.4|7227.4|7242.4|7227.4|7241.9|7226.9|1
1721208990000|2024-07-17 09:36:30|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|1
1721209030000|2024-07-17 09:37:10|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|0
1721209170000|2024-07-17 09:39:30|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|4
1721209240000|2024-07-17 09:40:40|7242.9|7227.9|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|1
1721209250000|2024-07-17 09:40:50|7243.2|7228.2|7243.3|7228.3|7243.3|7228.3|7243.2|7228.2|0
1721209260000|2024-07-17 09:41:00|7242.9|7227.9|7242.8|7227.8|7242.9|7227.9|7242.8|7227.8|0
1721209270000|2024-07-17 09:41:10|7243.2|7228.2|7243.3|7228.3|7243.3|7228.3|7242.8|7227.8|0
1721209280000|2024-07-17 09:41:20|7242.8|7227.8|7243.2|7228.2|7243.3|7228.3|7242.3|7227.3|0
1721209290000|2024-07-17 09:41:30|7242.9|7227.9|7242.8|7227.8|7243.2|7228.2|7242.8|7227.8|0
1721209320000|2024-07-17 09:42:00|7243.3|7228.3|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|0
1721209330000|2024-07-17 09:42:10|7243.2|7228.2|7243.2|7228.2|7243.3|7228.3|7242.8|7227.8|0
1721209350000|2024-07-17 09:42:30|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1721209390000|2024-07-17 09:43:10|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|0
1721209430000|2024-07-17 09:43:50|7243.3|7228.3|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|0
1721209440000|2024-07-17 09:44:00|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1721209480000|2024-07-17 09:44:40|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1721209580000|2024-07-17 09:46:20|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|1
1721209600000|2024-07-17 09:46:40|7242.3|7227.3|7242.2|7227.2|7242.3|7227.3|7242.2|7227.2|0
1721209640000|2024-07-17 09:47:20|7237.2|7222.2|7236.2|7221.2|7237.2|7222.2|7236.2|7221.2|3
1721209670000|2024-07-17 09:47:50|7238.7|7223.7|7238.7|7223.7|7239.2|7224.2|7238.7|7223.7|5
1721209700000|2024-07-17 09:48:20|7239.6|7224.6|7239.7|7224.7|7239.7|7224.7|7239.6|7224.6|0
1721209720000|2024-07-17 09:48:40|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.3|7225.3|0
1721209750000|2024-07-17 09:49:10|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721209790000|2024-07-17 09:49:50|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|1
1721209970000|2024-07-17 09:52:50|7240.2|7225.2|7239.8|7224.8|7240.2|7225.2|7239.8|7224.8|0
1721209980000|2024-07-17 09:53:00|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|0
1721209990000|2024-07-17 09:53:10|7237.7|7222.7|7238.2|7223.2|7238.2|7223.2|7237.7|7222.7|0
1721210020000|2024-07-17 09:53:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721210050000|2024-07-17 09:54:10|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|0
1721210100000|2024-07-17 09:55:00|7239.6|7224.6|7238.8|7223.8|7239.6|7224.6|7238.8|7223.8|2
1721210120000|2024-07-17 09:55:20|7239.6|7224.6|7239.7|7224.7|7239.7|7224.7|7239.6|7224.6|0
1721210150000|2024-07-17 09:55:50|7239.3|7224.3|7239.2|7224.2|7239.3|7224.3|7239.2|7224.2|0
1721210190000|2024-07-17 09:56:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|1
1721210200000|2024-07-17 09:56:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721210260000|2024-07-17 09:57:40|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|2
1721210380000|2024-07-17 09:59:40|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|1
1721210420000|2024-07-17 10:00:20|7236.6|7221.6|7236.7|7221.7|7236.7|7221.7|7236.6|7221.6|0
1721210460000|2024-07-17 10:01:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1721210500000|2024-07-17 10:01:40|||||||||1
1721210570000|2024-07-17 10:02:50|7238.2|7223.2|7238.7|7223.7|7238.7|7223.7|7238.2|7223.2|3
1721210710000|2024-07-17 10:05:10|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1721210750000|2024-07-17 10:05:50|7237|7222|7237|7222|7237|7222|7237|7222|1
1721210760000|2024-07-17 10:06:00|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1721210780000|2024-07-17 10:06:20|7237.2|7222.2|7235.3|7220.3|7237.7|7222.7|7235.3|7220.3|8
1721210790000|2024-07-17 10:06:30|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|3
1721210800000|2024-07-17 10:06:40|7232.3|7217.3|7228.5|7213.5|7232.3|7217.3|7228.5|7213.5|5
1721210810000|2024-07-17 10:06:50|7228.3|7213.3|7226.7|7211.7|7228.3|7213.3|7225.1|7210.1|8
1721210820000|2024-07-17 10:07:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721210880000|2024-07-17 10:08:00|7226.2|7211.2|7228.7|7213.7|7228.7|7213.7|7226.2|7211.2|1
1721210920000|2024-07-17 10:08:40|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721210940000|2024-07-17 10:09:00|7230.7|7215.7|7227.3|7212.3|7230.7|7215.7|7227.3|7212.3|6
1721210950000|2024-07-17 10:09:10|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|1
1721210990000|2024-07-17 10:09:50|7228|7213|7228.2|7213.2|7228.2|7213.2|7228|7213|0
1721211000000|2024-07-17 10:10:00|7229.1|7214.1|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|0
1721211010000|2024-07-17 10:10:10|7229.7|7214.7|7229.8|7214.8|7229.8|7214.8|7229.7|7214.7|0
1721211020000|2024-07-17 10:10:20|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|1
1721211040000|2024-07-17 10:10:40|7231.7|7216.7|7234.2|7219.2|7234.2|7219.2|7231.7|7216.7|0
1721211050000|2024-07-17 10:10:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|5
1721211080000|2024-07-17 10:11:20|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1721211090000|2024-07-17 10:11:30|7231.2|7216.2|7231.8|7216.8|7231.8|7216.8|7231.2|7216.2|0
1721211100000|2024-07-17 10:11:40|7232.2|7217.2|7232.8|7217.8|7232.8|7217.8|7232.2|7217.2|0
1721211110000|2024-07-17 10:11:50|7233.2|7218.2|7234.2|7219.2|7234.2|7219.2|7233.2|7218.2|1
1721211130000|2024-07-17 10:12:10|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1721211140000|2024-07-17 10:12:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|1
1721211180000|2024-07-17 10:13:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1721211200000|2024-07-17 10:13:20|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1721211220000|2024-07-17 10:13:40|7233.7|7218.7|7233.8|7218.8|7233.8|7218.8|7233.7|7218.7|0
1721211230000|2024-07-17 10:13:50|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1721211240000|2024-07-17 10:14:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|2
1721211260000|2024-07-17 10:14:20|7233.2|7218.2|7233.3|7218.3|7233.3|7218.3|7233.2|7218.2|0
1721211300000|2024-07-17 10:15:00|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1721211310000|2024-07-17 10:15:10|7234.2|7219.2|7233.8|7218.8|7234.2|7219.2|7233.8|7218.8|0
1721211320000|2024-07-17 10:15:20|7233.9|7218.9|7235.3|7220.3|7235.3|7220.3|7233.9|7218.9|1
1721211350000|2024-07-17 10:15:50|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|1
1721211400000|2024-07-17 10:16:40|7236.3|7221.3|7241.7|7226.7|7241.7|7226.7|7236.3|7221.3|3
1721211410000|2024-07-17 10:16:50|7242.2|7227.2|7242.6|7227.6|7242.6|7227.6|7242.2|7227.2|3
1721211460000|2024-07-17 10:17:40|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|0
1721211480000|2024-07-17 10:18:00|7240|7225|7239.2|7224.2|7240|7225|7239.2|7224.2|1
1721211490000|2024-07-17 10:18:10|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1721211510000|2024-07-17 10:18:30|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1721211520000|2024-07-17 10:18:40|7240.1|7225.1|7240.2|7225.2|7240.2|7225.2|7240.1|7225.1|1
1721211550000|2024-07-17 10:19:10|7240.6|7225.6|7240.7|7225.7|7240.7|7225.7|7240.6|7225.6|0
1721211580000|2024-07-17 10:19:40|7242.7|7227.7|7243.2|7228.2|7243.2|7228.2|7242.7|7227.7|3
1721211590000|2024-07-17 10:19:50|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|1
1721211610000|2024-07-17 10:20:10|7243.2|7228.2|7240.7|7225.7|7243.2|7228.2|7240.7|7225.7|3
1721211620000|2024-07-17 10:20:20|7241.1|7226.1|7241.2|7226.2|7241.2|7226.2|7241.1|7226.1|0
1721211630000|2024-07-17 10:20:30|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721211640000|2024-07-17 10:20:40|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|0
1721211650000|2024-07-17 10:20:50|7242|7227|7241.2|7226.2|7242|7227|7241.2|7226.2|1
1721211680000|2024-07-17 10:21:20|7241.6|7226.6|7241.7|7226.7|7241.7|7226.7|7241.6|7226.6|0
1721211700000|2024-07-17 10:21:40|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7242.1|7227.1|0
1721211710000|2024-07-17 10:21:50|7242.7|7227.7|7240.7|7225.7|7242.7|7227.7|7240.2|7225.2|1
1721211760000|2024-07-17 10:22:40|7241.5|7226.5|7241.2|7226.2|7241.5|7226.5|7241.2|7226.2|0
1721211770000|2024-07-17 10:22:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721211780000|2024-07-17 10:23:00|7242.2|7227.2|7243.7|7228.7|7244.2|7229.2|7242.2|7227.2|2
1721211790000|2024-07-17 10:23:10|7244.1|7229.1|7243.2|7228.2|7244.2|7229.2|7243.2|7228.2|1
1721211800000|2024-07-17 10:23:20|7242.7|7227.7|7243.6|7228.6|7244.1|7229.1|7242.7|7227.7|5
1721211810000|2024-07-17 10:23:30|7244.1|7229.1|7245.1|7230.1|7245.1|7230.1|7244.1|7229.1|0
1721211820000|2024-07-17 10:23:40|7245.5|7230.5|7245.6|7230.6|7245.6|7230.6|7245.5|7230.5|0
1721211830000|2024-07-17 10:23:50|||||||||1
1721211840000|2024-07-17 10:24:00|7243|7228|7242.6|7227.6|7243|7228|7242.6|7227.6|1
1721211850000|2024-07-17 10:24:10|7243.6|7228.6|7242.6|7227.6|7243.6|7228.6|7242.6|7227.6|0
1721211860000|2024-07-17 10:24:20|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1721211880000|2024-07-17 10:24:40|7243.5|7228.5|7244.4|7229.4|7244.4|7229.4|7243.5|7228.5|0
1721211890000|2024-07-17 10:24:50|7245|7230|7245.5|7230.5|7245.5|7230.5|7245|7230|0
1721211900000|2024-07-17 10:25:00|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1721211920000|2024-07-17 10:25:20|7246|7231|7245.1|7230.1|7246|7231|7245.1|7230.1|3
1721211940000|2024-07-17 10:25:40|7245.6|7230.6|7243.6|7228.6|7245.6|7230.6|7243.6|7228.6|1
1721211950000|2024-07-17 10:25:50|7242.1|7227.1|7253.5|7238.5|7253.5|7238.5|7241.6|7226.6|36
1721211960000|2024-07-17 10:26:00|7253.6|7238.6|7250.6|7235.6|7253.6|7238.6|7250.6|7235.6|5
1721211970000|2024-07-17 10:26:10|7250.7|7235.7|7251.6|7236.6|7251.6|7236.6|7250.7|7235.7|2
1721211990000|2024-07-17 10:26:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|1
1721212000000|2024-07-17 10:26:40|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1721212010000|2024-07-17 10:26:50|7251.5|7236.5|7251.6|7236.6|7251.6|7236.6|7251.5|7236.5|0
1721212020000|2024-07-17 10:27:00|7251.5|7236.5|7252|7237|7252|7237|7251.5|7236.5|0
1721212030000|2024-07-17 10:27:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1721212040000|2024-07-17 10:27:20|7254.8|7239.8|7255.5|7240.5|7255.5|7240.5|7254.8|7239.8|1
1721212050000|2024-07-17 10:27:30|7257|7242|7255|7240|7257|7242|7255|7240|4
1721212070000|2024-07-17 10:27:50|7255.4|7240.4|7256.1|7241.1|7256.1|7241.1|7255.4|7240.4|0
1721212090000|2024-07-17 10:28:10|7256.4|7241.4|7256.5|7241.5|7256.5|7241.5|7256.4|7241.4|0
1721212110000|2024-07-17 10:28:30|7257|7242|7257|7242|7257|7242|7257|7242|0
1721212120000|2024-07-17 10:28:40|7256.6|7241.6|7256.5|7241.5|7256.6|7241.6|7256.5|7241.5|2
1721212140000|2024-07-17 10:29:00|7256.7|7241.7|7258.5|7243.5|7258.5|7243.5|7256.7|7241.7|1
1721212150000|2024-07-17 10:29:10|7258.7|7243.7|7259.9|7244.9|7259.9|7244.9|7258.7|7243.7|2
1721212170000|2024-07-17 10:29:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1721212190000|2024-07-17 10:29:50|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|5
1721212200000|2024-07-17 10:30:00|7258.1|7243.1|7258.5|7243.5|7258.5|7243.5|7258|7243|0
1721212210000|2024-07-17 10:30:10|7257.5|7242.5|7257.1|7242.1|7257.5|7242.5|7257.1|7242.1|0
1721212230000|2024-07-17 10:30:30|7257|7242|7255.9|7240.9|7257|7242|7255.5|7240.5|0
1721212240000|2024-07-17 10:30:40|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1721212250000|2024-07-17 10:30:50|7256.9|7241.9|7257|7242|7257|7242|7256.9|7241.9|0
1721212260000|2024-07-17 10:31:00|7256.6|7241.6|7256.5|7241.5|7256.6|7241.6|7256.5|7241.5|0
1721212270000|2024-07-17 10:31:10|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|1
1721212280000|2024-07-17 10:31:20|7255.6|7240.6|7254.5|7239.5|7255.6|7240.6|7254.5|7239.5|1
1721212290000|2024-07-17 10:31:30|7255|7240|7255|7240|7255|7240|7255|7240|0
1721212300000|2024-07-17 10:31:40|7255.1|7240.1|7257.5|7242.5|7257.5|7242.5|7255.1|7240.1|2
1721212310000|2024-07-17 10:31:50|7258.5|7243.5|7259|7244|7259|7244|7258.5|7243.5|1
1721212330000|2024-07-17 10:32:10|7259.4|7244.4|7259.5|7244.5|7259.5|7244.5|7259.4|7244.4|0
1721212350000|2024-07-17 10:32:30|7259.9|7244.9|7259.5|7244.5|7259.9|7244.9|7259.5|7244.5|2
1721212380000|2024-07-17 10:33:00|7259.1|7244.1|7259.9|7244.9|7259.9|7244.9|7256.5|7241.5|3
1721212390000|2024-07-17 10:33:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1721212400000|2024-07-17 10:33:20|7258|7243|7258|7243|7258|7243|7258|7243|7
1721212430000|2024-07-17 10:33:50|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1721212480000|2024-07-17 10:34:40|7257.9|7242.9|7258|7243|7258|7243|7257.9|7242.9|0
1721212490000|2024-07-17 10:34:50|7258.5|7243.5|7256.6|7241.6|7258.5|7243.5|7256.2|7241.2|1
1721212510000|2024-07-17 10:35:10|7256|7241|7256.6|7241.6|7256.6|7241.6|7256|7241|0
1721212520000|2024-07-17 10:35:20|7256.9|7241.9|7258|7243|7258|7243|7256.9|7241.9|0
1721212530000|2024-07-17 10:35:30|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1721212540000|2024-07-17 10:35:40|7258|7243|7256.1|7241.1|7258.1|7243.1|7255.6|7240.6|1
1721212550000|2024-07-17 10:35:50|7255.7|7240.7|7255.6|7240.6|7255.7|7240.7|7255.6|7240.6|0
1721212560000|2024-07-17 10:36:00|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1721212580000|2024-07-17 10:36:20|7256.6|7241.6|7256.1|7241.1|7256.6|7241.6|7256.1|7241.1|0
1721212590000|2024-07-17 10:36:30|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1721212600000|2024-07-17 10:36:40|7257|7242|7257|7242|7257|7242|7257|7242|0
1721212610000|2024-07-17 10:36:50|7255.6|7240.6|7256.5|7241.5|7256.5|7241.5|7255.6|7240.6|2
1721212620000|2024-07-17 10:37:00|7256.6|7241.6|7256.1|7241.1|7256.6|7241.6|7256.1|7241.1|1
1721212630000|2024-07-17 10:37:10|7256|7241|7256|7241|7256|7241|7256|7241|0
1721212660000|2024-07-17 10:37:40|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1721212670000|2024-07-17 10:37:50|7257|7242|7255.6|7240.6|7257|7242|7255.6|7240.6|1
1721212690000|2024-07-17 10:38:10|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7255.7|7240.7|0
1721212710000|2024-07-17 10:38:30|7256|7241|7258.5|7243.5|7258.5|7243.5|7256|7241|2
1721212720000|2024-07-17 10:38:40|7259|7244|7259.5|7244.5|7259.5|7244.5|7259|7244|1
1721212750000|2024-07-17 10:39:10|7260|7245|7260|7245|7260|7245|7260|7245|0
1721212760000|2024-07-17 10:39:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1721212770000|2024-07-17 10:39:30|7260.1|7245.1|7258.9|7243.9|7260.1|7245.1|7258.9|7243.9|2
1721212780000|2024-07-17 10:39:40|7258.6|7243.6|7258.5|7243.5|7258.6|7243.6|7258.5|7243.5|0
1721212800000|2024-07-17 10:40:00|7259|7244|7259.5|7244.5|7259.5|7244.5|7259|7244|5
1721212810000|2024-07-17 10:40:10|7260|7245|7259|7244|7260|7245|7259|7244|1
1721212860000|2024-07-17 10:41:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1721212890000|2024-07-17 10:41:30|7259.9|7244.9|7260|7245|7260|7245|7259.9|7244.9|0
1721212910000|2024-07-17 10:41:50|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1721212930000|2024-07-17 10:42:10|||||||||12
1721212940000|2024-07-17 10:42:20|||||||||1
1721212950000|2024-07-17 10:42:30|||||||||1
1721212990000|2024-07-17 10:43:10|7261|7246|7261|7246|7261|7246|7261|7246|1
1721213040000|2024-07-17 10:44:00|7260.6|7245.6|7263.9|7248.9|7264|7249|7260.5|7245.5|30
1721213050000|2024-07-17 10:44:10|7264.4|7249.4|7263.5|7248.5|7264.4|7249.4|7263.5|7248.5|2
1721213070000|2024-07-17 10:44:30|||||||||1
1721213080000|2024-07-17 10:44:40|7261.1|7246.1|7261|7246|7261.1|7246.1|7261|7246|4
1721213100000|2024-07-17 10:45:00|7263.8|7248.8|7263.1|7248.1|7264|7249|7263|7248|1
1721213110000|2024-07-17 10:45:10|||||||||1
1721213150000|2024-07-17 10:45:50|7263.5|7248.5|7265|7250|7265|7250|7263.5|7248.5|0
1721213160000|2024-07-17 10:46:00|7267.1|7252.1|7270|7255|7270|7255|7267.1|7252.1|18
1721213170000|2024-07-17 10:46:10|7269.5|7254.5|7267.5|7252.5|7269.5|7254.5|7267.4|7252.4|10
1721213180000|2024-07-17 10:46:20|7268.5|7253.5|7267|7252|7268.5|7253.5|7267|7252|2
1721213190000|2024-07-17 10:46:30|7266.5|7251.5|7264.5|7249.5|7266.5|7251.5|7264.5|7249.5|0
1721213200000|2024-07-17 10:46:40|7265|7250|7263|7248|7265|7250|7263|7248|1
1721213230000|2024-07-17 10:47:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1721213250000|2024-07-17 10:47:30|7264|7249|7264|7249|7264|7249|7264|7249|0
1721213260000|2024-07-17 10:47:40|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|1
1721213310000|2024-07-17 10:48:30|7264|7249|7264|7249|7264|7249|7264|7249|0
1721213320000|2024-07-17 10:48:40|7265.4|7250.4|7266.5|7251.5|7266.5|7251.5|7265.4|7250.4|5
1721213330000|2024-07-17 10:48:50|7267|7252|7267.5|7252.5|7267.5|7252.5|7267|7252|1
1721213360000|2024-07-17 10:49:20|7267|7252|7267.5|7252.5|7267.5|7252.5|7267|7252|0
1721213380000|2024-07-17 10:49:40|7267.9|7252.9|7268.5|7253.5|7268.5|7253.5|7267.9|7252.9|0
1721213400000|2024-07-17 10:50:00|7269|7254|7270.4|7255.4|7270.4|7255.4|7269|7254|2
1721213410000|2024-07-17 10:50:10|7268|7253|7267.5|7252.5|7268|7253|7267.5|7252.5|5
1721213420000|2024-07-17 10:50:20|7266.2|7251.2|7267|7252|7267|7252|7266|7251|1
1721213430000|2024-07-17 10:50:30|7267.4|7252.4|7267.5|7252.5|7267.5|7252.5|7267.4|7252.4|0
1721213440000|2024-07-17 10:50:40|7267.9|7252.9|7269|7254|7269|7254|7267.9|7252.9|2
1721213450000|2024-07-17 10:50:50|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1721213470000|2024-07-17 10:51:10|7269|7254|7268.4|7253.4|7269|7254|7267.7|7252.7|2
1721213490000|2024-07-17 10:51:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1721213520000|2024-07-17 10:52:00|7268.9|7253.9|7268.5|7253.5|7269|7254|7268.5|7253.5|1
1721213580000|2024-07-17 10:53:00|7269|7254|7268|7253|7269|7254|7268|7253|2
1721213600000|2024-07-17 10:53:20|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1721213620000|2024-07-17 10:53:40|7266.3|7251.3|7265.9|7250.9|7266.4|7251.4|7265.9|7250.9|2
1721213650000|2024-07-17 10:54:10|7266.7|7251.7|7266.5|7251.5|7267|7252|7266.5|7251.5|1
1721213670000|2024-07-17 10:54:30|7266.9|7251.9|7267|7252|7267|7252|7266.9|7251.9|0
1721213690000|2024-07-17 10:54:50|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1721213700000|2024-07-17 10:55:00|7266.5|7251.5|7266|7251|7266.5|7251.5|7266|7251|2
1721213740000|2024-07-17 10:55:40|7266.8|7251.8|7267|7252|7267|7252|7266.8|7251.8|0
1721213760000|2024-07-17 10:56:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1721213770000|2024-07-17 10:56:10|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1721213790000|2024-07-17 10:56:30|7268|7253|7268.9|7253.9|7268.9|7253.9|7267.5|7252.5|1
1721213800000|2024-07-17 10:56:40|7269.3|7254.3|7268.9|7253.9|7269.3|7254.3|7268.5|7253.5|4
1721213810000|2024-07-17 10:56:50|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1721213830000|2024-07-17 10:57:10|||||||||1
1721213890000|2024-07-17 10:58:10|7268.9|7253.9|7269.4|7254.4|7269.4|7254.4|7268.9|7253.9|1
1721213900000|2024-07-17 10:58:20|7269.9|7254.9|7270.5|7255.5|7270.9|7255.9|7269.9|7254.9|8
1721213920000|2024-07-17 10:58:40|7270|7255|7270.5|7255.5|7270.5|7255.5|7270|7255|2
1721213970000|2024-07-17 10:59:30|7271|7256|7271|7256|7271|7256|7271|7256|0
1721213980000|2024-07-17 10:59:40|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|3
1721213990000|2024-07-17 10:59:50|7271.9|7256.9|7271.4|7256.4|7271.9|7256.9|7271.4|7256.4|6
1721214050000|2024-07-17 11:00:50|7271.8|7256.8|7272.3|7257.3|7272.3|7257.3|7271.8|7256.8|1
1721214070000|2024-07-17 11:01:10|7272.7|7257.7|7271.5|7256.5|7272.8|7257.8|7271.5|7256.5|1
1721214080000|2024-07-17 11:01:20|7271|7256|7270.4|7255.4|7271|7256|7270.4|7255.4|0
1721214090000|2024-07-17 11:01:30|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|1
1721214140000|2024-07-17 11:02:20|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1721214150000|2024-07-17 11:02:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1721214160000|2024-07-17 11:02:40|||||||||1
1721214180000|2024-07-17 11:03:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|3
1721214210000|2024-07-17 11:03:30|||||||||1
1721214240000|2024-07-17 11:04:00|7271|7256|7271|7256|7271|7256|7271|7256|10
1721214260000|2024-07-17 11:04:20|7270.7|7255.7|7268.5|7253.5|7270.7|7255.7|7268.5|7253.5|1
1721214270000|2024-07-17 11:04:30|7269.3|7254.3|7269.4|7254.4|7269.4|7254.4|7269.3|7254.3|0
1721214280000|2024-07-17 11:04:40|7269|7254|7269|7254|7269|7254|7269|7254|0
1721214290000|2024-07-17 11:04:50|7269.4|7254.4|7269|7254|7269.4|7254.4|7269|7254|1
1721214310000|2024-07-17 11:05:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1721214320000|2024-07-17 11:05:20|7269.9|7254.9|7270|7255|7270|7255|7269.5|7254.5|0
1721214330000|2024-07-17 11:05:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|2
1721214340000|2024-07-17 11:05:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1721214360000|2024-07-17 11:06:00|7268|7253|7268|7253|7268|7253|7268|7253|1
1721214370000|2024-07-17 11:06:10|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|5
1721214400000|2024-07-17 11:06:40|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|1
1721214410000|2024-07-17 11:06:50|7268.5|7253.5|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|1
1721214420000|2024-07-17 11:07:00|7265.1|7250.1|7265.6|7250.6|7265.6|7250.6|7264.1|7249.1|3
1721214430000|2024-07-17 11:07:10|7266|7251|7266.1|7251.1|7266.1|7251.1|7266|7251|1
1721214450000|2024-07-17 11:07:30|7266.5|7251.5|7266.6|7251.6|7266.6|7251.6|7266.5|7251.5|1
1721214460000|2024-07-17 11:07:40|7267.1|7252.1|7268.1|7253.1|7268.1|7253.1|7267.1|7252.1|0
1721214470000|2024-07-17 11:07:50|7268.5|7253.5|7266.6|7251.6|7268.6|7253.6|7266.6|7251.6|2
1721214490000|2024-07-17 11:08:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721214530000|2024-07-17 11:08:50|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|1
1721214540000|2024-07-17 11:09:00|7264.1|7249.1|7263.6|7248.6|7264.1|7249.1|7263.6|7248.6|0
1721214550000|2024-07-17 11:09:10|7264|7249|7264.6|7249.6|7264.6|7249.6|7264|7249|0
1721214560000|2024-07-17 11:09:20|7264.1|7249.1|7264.6|7249.6|7264.6|7249.6|7264.1|7249.1|2
1721214570000|2024-07-17 11:09:30|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721214580000|2024-07-17 11:09:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|2
1721214590000|2024-07-17 11:09:50|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|3
1721214610000|2024-07-17 11:10:10|7265.1|7250.1|7264.9|7249.9|7266.1|7251.1|7264.9|7249.9|2
1721214620000|2024-07-17 11:10:20|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721214660000|2024-07-17 11:11:00|7263.3|7248.3|7262.1|7247.1|7263.3|7248.3|7262.1|7247.1|4
1721214670000|2024-07-17 11:11:10|7262.6|7247.6|7261.6|7246.6|7262.6|7247.6|7261.6|7246.6|2
1721214680000|2024-07-17 11:11:20|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1721214690000|2024-07-17 11:11:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1721214700000|2024-07-17 11:11:40|7263.1|7248.1|7262.6|7247.6|7263.1|7248.1|7262.6|7247.6|1
1721214720000|2024-07-17 11:12:00|7263.5|7248.5|7263.6|7248.6|7263.6|7248.6|7263.5|7248.5|0
1721214740000|2024-07-17 11:12:20|7264.1|7249.1|7264.6|7249.6|7264.6|7249.6|7264.1|7249.1|0
1721214750000|2024-07-17 11:12:30|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721214760000|2024-07-17 11:12:40|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1721214770000|2024-07-17 11:12:50|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|1
1721214780000|2024-07-17 11:13:00|7264.1|7249.1|7263.6|7248.6|7264.1|7249.1|7263.6|7248.6|1
1721214790000|2024-07-17 11:13:10|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1721214810000|2024-07-17 11:13:30|7264.6|7249.6|7267.1|7252.1|7267.1|7252.1|7264.6|7249.6|2
1721214820000|2024-07-17 11:13:40|7267.6|7252.6|7268.1|7253.1|7268.1|7253.1|7267.1|7252.1|0
1721214830000|2024-07-17 11:13:50|7268.5|7253.5|7268.6|7253.6|7268.6|7253.6|7268.5|7253.5|0
1721214850000|2024-07-17 11:14:10|||||||||2
1721214900000|2024-07-17 11:15:00|7266.1|7251.1|7267.6|7252.6|7267.6|7252.6|7266.1|7251.1|2
1721214910000|2024-07-17 11:15:10|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1721214930000|2024-07-17 11:15:30|7267.5|7252.5|7267.6|7252.6|7267.6|7252.6|7267.5|7252.5|0
1721214950000|2024-07-17 11:15:50|7268|7253|7268.1|7253.1|7268.1|7253.1|7268|7253|0
1721214960000|2024-07-17 11:16:00|7267.2|7252.2|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|2
1721215000000|2024-07-17 11:16:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7
1721215030000|2024-07-17 11:17:10|||||||||2
1721215090000|2024-07-17 11:18:10|||||||||1
1721215110000|2024-07-17 11:18:30|7263.2|7248.2|7263.6|7248.6|7263.6|7248.6|7263.2|7248.2|1
1721215120000|2024-07-17 11:18:40|7264.5|7249.5|7264.1|7249.1|7265|7250|7264.1|7249.1|1
1721215140000|2024-07-17 11:19:00|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1721215170000|2024-07-17 11:19:30|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|1
1721215200000|2024-07-17 11:20:00|7264.5|7249.5|7264.9|7249.9|7264.9|7249.9|7264.5|7249.5|0
1721215210000|2024-07-17 11:20:10|7265|7250|7265|7250|7265|7250|7265|7250|0
1721215220000|2024-07-17 11:20:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1721215230000|2024-07-17 11:20:30|7266|7251|7266|7251|7266|7251|7266|7251|0
1721215240000|2024-07-17 11:20:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721215260000|2024-07-17 11:21:00|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|6
1721215300000|2024-07-17 11:21:40|7263.8|7248.8|7264.1|7249.1|7264.1|7249.1|7263.6|7248.6|0
1721215310000|2024-07-17 11:21:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721215330000|2024-07-17 11:22:10|7264.9|7249.9|7265|7250|7265|7250|7264.9|7249.9|8
1721215340000|2024-07-17 11:22:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1721215350000|2024-07-17 11:22:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1721215360000|2024-07-17 11:22:40|7265.9|7250.9|7265.1|7250.1|7265.9|7250.9|7265.1|7250.1|3
1721215370000|2024-07-17 11:22:50|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1721215380000|2024-07-17 11:23:00|7265|7250|7264.8|7249.8|7265|7250|7264.8|7249.8|6
1721215390000|2024-07-17 11:23:10|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1721215400000|2024-07-17 11:23:20|7265.4|7250.4|7265.9|7250.9|7265.9|7250.9|7265.4|7250.4|3
1721215410000|2024-07-17 11:23:30|||||||||2
1721215440000|2024-07-17 11:24:00|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|23
1721215450000|2024-07-17 11:24:10|||||||||1
1721215480000|2024-07-17 11:24:40|||||||||1
1721215510000|2024-07-17 11:25:10|7269|7254|7267.3|7252.3|7269.1|7254.1|7264.6|7249.6|12
1721215540000|2024-07-17 11:25:40|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1721215550000|2024-07-17 11:25:50|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1721215560000|2024-07-17 11:26:00|7269.9|7254.9|7271.7|7256.7|7271.7|7256.7|7269.9|7254.9|0
1721215570000|2024-07-17 11:26:10|7272.3|7257.3|7271.4|7256.4|7272.3|7257.3|7271.4|7256.4|4
1721215590000|2024-07-17 11:26:30|7270|7255|7270.4|7255.4|7270.4|7255.4|7270|7255|1
1721215610000|2024-07-17 11:26:50|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1721215630000|2024-07-17 11:27:10|7271.3|7256.3|7269|7254|7271.8|7256.8|7269|7254|3
1721215640000|2024-07-17 11:27:20|7268.6|7253.6|7268.5|7253.5|7268.6|7253.6|7268.5|7253.5|0
1721215660000|2024-07-17 11:27:40|7269|7254|7269|7254|7269|7254|7269|7254|0
1721215700000|2024-07-17 11:28:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1721215720000|2024-07-17 11:28:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1721215750000|2024-07-17 11:29:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1721215780000|2024-07-17 11:29:40|7268.9|7253.9|7268.5|7253.5|7268.9|7253.9|7268.5|7253.5|2
1721215800000|2024-07-17 11:30:00|7269|7254|7269|7254|7269|7254|7269|7254|0
1721215850000|2024-07-17 11:30:50|7269.5|7254.5|7269.9|7254.9|7270|7255|7269.5|7254.5|1
1721215860000|2024-07-17 11:31:00|7270.4|7255.4|7270.9|7255.9|7270.9|7255.9|7270.4|7255.4|1
1721215890000|2024-07-17 11:31:30|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|2
1721215930000|2024-07-17 11:32:10|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1721215940000|2024-07-17 11:32:20|7269.3|7254.3|7269.5|7254.5|7269.5|7254.5|7269.3|7254.3|2
1721215950000|2024-07-17 11:32:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721215970000|2024-07-17 11:32:50|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|4
1721215990000|2024-07-17 11:33:10|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721216000000|2024-07-17 11:33:20|7268|7253|7267.1|7252.1|7268|7253|7267.1|7252.1|1
1721216040000|2024-07-17 11:34:00|7267.2|7252.2|7267.7|7252.7|7267.7|7252.7|7267.2|7252.2|1
1721216050000|2024-07-17 11:34:10|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|4
1721216060000|2024-07-17 11:34:20|7265.2|7250.2|7261.6|7246.6|7265.2|7250.2|7261.2|7246.2|1
1721216080000|2024-07-17 11:34:40|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1721216120000|2024-07-17 11:35:20|7262.5|7247.5|7262.7|7247.7|7262.7|7247.7|7262.5|7247.5|0
1721216140000|2024-07-17 11:35:40|7263.1|7248.1|7262.7|7247.7|7263.7|7248.7|7262.7|7247.7|4
1721216150000|2024-07-17 11:35:50|7261|7246|7261.2|7246.2|7261.2|7246.2|7261|7246|2
1721216170000|2024-07-17 11:36:10|7261.6|7246.6|7261.7|7246.7|7261.7|7246.7|7261.6|7246.6|0
1721216200000|2024-07-17 11:36:40|7262.7|7247.7|7261.4|7246.4|7263.2|7248.2|7261.4|7246.4|3
1721216210000|2024-07-17 11:36:50|7261.2|7246.2|7260.7|7245.7|7261.2|7246.2|7260.7|7245.7|1
1721216220000|2024-07-17 11:37:00|7261.7|7246.7|7262.1|7247.1|7262.1|7247.1|7261.7|7246.7|1
1721216230000|2024-07-17 11:37:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|1
1721216250000|2024-07-17 11:37:30|7262.9|7247.9|7263.9|7248.9|7263.9|7248.9|7262.9|7247.9|0
1721216260000|2024-07-17 11:37:40|7264.3|7249.3|7265.6|7250.6|7266.1|7251.1|7264.3|7249.3|0
1721216270000|2024-07-17 11:37:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1721216280000|2024-07-17 11:38:00|7265.9|7250.9|7265.5|7250.5|7265.9|7250.9|7265.5|7250.5|0
1721216300000|2024-07-17 11:38:20|7265.9|7250.9|7266|7251|7266|7251|7265.9|7250.9|0
1721216310000|2024-07-17 11:38:30|7266.5|7251.5|7265|7250|7266.5|7251.5|7265|7250|3
1721216320000|2024-07-17 11:38:40|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721216330000|2024-07-17 11:38:50|7265.5|7250.5|7265.1|7250.1|7265.5|7250.5|7265.1|7250.1|0
1721216340000|2024-07-17 11:39:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1721216360000|2024-07-17 11:39:20|7266.5|7251.5|7265.1|7250.1|7266.5|7251.5|7265|7250|4
1721216370000|2024-07-17 11:39:30|7265.5|7250.5|7265.1|7250.1|7265.5|7250.5|7265|7250|0
1721216380000|2024-07-17 11:39:40|7265.5|7250.5|7265.9|7250.9|7265.9|7250.9|7265.5|7250.5|1
1721216390000|2024-07-17 11:39:50|7266.9|7251.9|7266|7251|7266.9|7251.9|7266|7251|0
1721216400000|2024-07-17 11:40:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1721216420000|2024-07-17 11:40:20|7266|7251|7265.1|7250.1|7266.5|7251.5|7265.1|7250.1|3
1721216430000|2024-07-17 11:40:30|7266|7251|7265.1|7250.1|7266|7251|7265.1|7250.1|2
1721216450000|2024-07-17 11:40:50|7260.6|7245.6|7262.6|7247.6|7264.1|7249.1|7260.6|7245.6|7
1721216460000|2024-07-17 11:41:00|7262.2|7247.2|7261.7|7246.7|7262.2|7247.2|7261.7|7246.7|0
1721216470000|2024-07-17 11:41:10|7261.6|7246.6|7261.4|7246.4|7262|7247|7261.4|7246.4|2
1721216490000|2024-07-17 11:41:30|7262|7247|7262|7247|7262|7247|7262|7247|1
1721216500000|2024-07-17 11:41:40|7261.8|7246.8|7260.7|7245.7|7261.8|7246.8|7260.1|7245.1|4
1721216510000|2024-07-17 11:41:50|7260.2|7245.2|7258.8|7243.8|7260.2|7245.2|7258.8|7243.8|6
1721216550000|2024-07-17 11:42:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1721216580000|2024-07-17 11:43:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1721216600000|2024-07-17 11:43:20|||||||||2
1721216660000|2024-07-17 11:44:20|7260.7|7245.7|7262.2|7247.2|7262.2|7247.2|7260.7|7245.7|0
1721216670000|2024-07-17 11:44:30|7264.3|7249.3|7267.7|7252.7|7267.7|7252.7|7264.3|7249.3|0
1721216680000|2024-07-17 11:44:40|7264.7|7249.7|7264.3|7249.3|7264.7|7249.7|7264.3|7249.3|17
1721216690000|2024-07-17 11:44:50|7264.2|7249.2|7263.7|7248.7|7264.2|7249.2|7263.7|7248.7|1
1721216710000|2024-07-17 11:45:10|7263.2|7248.2|7263.3|7248.3|7263.3|7248.3|7263.2|7248.2|1
1721216730000|2024-07-17 11:45:30|7262.8|7247.8|7262.4|7247.4|7262.8|7247.8|7262.4|7247.4|0
1721216740000|2024-07-17 11:45:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1721216750000|2024-07-17 11:45:50|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1721216760000|2024-07-17 11:46:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1721216770000|2024-07-17 11:46:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1721216790000|2024-07-17 11:46:30|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1721216800000|2024-07-17 11:46:40|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|2
1721216810000|2024-07-17 11:46:50|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721216820000|2024-07-17 11:47:00|7262.7|7247.7|7262.2|7247.2|7262.7|7247.7|7262.2|7247.2|0
1721216830000|2024-07-17 11:47:10|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1721216840000|2024-07-17 11:47:20|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|1
1721216850000|2024-07-17 11:47:30|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1721216860000|2024-07-17 11:47:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1721216880000|2024-07-17 11:48:00|7264.2|7249.2|7261.9|7246.9|7264.2|7249.2|7261.9|7246.9|2
1721216890000|2024-07-17 11:48:10|7262.3|7247.3|7261.9|7246.9|7262.3|7247.3|7261.9|7246.9|0
1721216940000|2024-07-17 11:49:00|7262.7|7247.7|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|0
1721216960000|2024-07-17 11:49:20|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1721216980000|2024-07-17 11:49:40|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|1
1721217010000|2024-07-17 11:50:10|||||||||1
1721217030000|2024-07-17 11:50:30|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1721217050000|2024-07-17 11:50:50|7262.7|7247.7|7263.7|7248.7|7263.7|7248.7|7262.7|7247.7|1
1721217060000|2024-07-17 11:51:00|7264.6|7249.6|7263.3|7248.3|7264.7|7249.7|7263.3|7248.3|4
1721217080000|2024-07-17 11:51:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|1
1721217090000|2024-07-17 11:51:30|7263|7248|7263|7248|7263|7248|7263|7248|1
1721217100000|2024-07-17 11:51:40|7263.2|7248.2|7264.2|7249.2|7264.2|7249.2|7263.2|7248.2|0
1721217110000|2024-07-17 11:51:50|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1721217130000|2024-07-17 11:52:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1721217150000|2024-07-17 11:52:30|7265.3|7250.3|7266.2|7251.2|7266.2|7251.2|7265.3|7250.3|1
1721217190000|2024-07-17 11:53:10|7266.6|7251.6|7265.7|7250.7|7267.2|7252.2|7265.2|7250.2|3
1721217200000|2024-07-17 11:53:20|7265.2|7250.2|7264.8|7249.8|7265.2|7250.2|7264.8|7249.8|0
1721217240000|2024-07-17 11:54:00|7265.7|7250.7|7266.7|7251.7|7266.7|7251.7|7265.2|7250.2|2
1721217260000|2024-07-17 11:54:20|7267.1|7252.1|7267.7|7252.7|7267.7|7252.7|7267.1|7252.1|3
1721217280000|2024-07-17 11:54:40|7269.4|7254.4|7272.7|7257.7|7272.7|7257.7|7269.4|7254.4|4
1721217290000|2024-07-17 11:54:50|||||||||1
1721217300000|2024-07-17 11:55:00|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1721217320000|2024-07-17 11:55:20|7270.8|7255.8|7271.7|7256.7|7271.7|7256.7|7270.8|7255.8|1
1721217340000|2024-07-17 11:55:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1721217360000|2024-07-17 11:56:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|1
1721217380000|2024-07-17 11:56:20|7273.3|7258.3|7271.7|7256.7|7273.3|7258.3|7271.7|7256.7|3
1721217390000|2024-07-17 11:56:30|7270.8|7255.8|7271.3|7256.3|7271.7|7256.7|7270.8|7255.8|0
1721217400000|2024-07-17 11:56:40|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1721217410000|2024-07-17 11:56:50|7271.3|7256.3|7271.7|7256.7|7271.7|7256.7|7271.3|7256.3|0
1721217420000|2024-07-17 11:57:00|7272.1|7257.1|7272.2|7257.2|7272.2|7257.2|7272.1|7257.1|0
1721217430000|2024-07-17 11:57:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1721217440000|2024-07-17 11:57:20|7270.3|7255.3|7271.3|7256.3|7271.7|7256.7|7270.3|7255.3|3
1721217460000|2024-07-17 11:57:40|7270.8|7255.8|7271.6|7256.6|7271.6|7256.6|7270.8|7255.8|0
1721217470000|2024-07-17 11:57:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1721217490000|2024-07-17 11:58:10|7271.8|7256.8|7271.3|7256.3|7271.8|7256.8|7271.3|7256.3|5
1721217500000|2024-07-17 11:58:20|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|0
1721217510000|2024-07-17 11:58:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1721217520000|2024-07-17 11:58:40|||||||||2
1721217540000|2024-07-17 11:59:00|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|1
1721217550000|2024-07-17 11:59:10|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|4
1721217580000|2024-07-17 11:59:40|7271.4|7256.4|7270.6|7255.6|7271.4|7256.4|7270.6|7255.6|3
1721217600000|2024-07-17 12:00:00|7271.2|7256.2|7267.2|7252.2|7271.7|7256.7|7267.2|7252.2|6
1721217610000|2024-07-17 12:00:10|7266.8|7251.8|7271.8|7256.8|7272.3|7257.3|7266.8|7251.8|9
1721217620000|2024-07-17 12:00:20|7271.7|7256.7|7274.8|7259.8|7274.8|7259.8|7270.8|7255.8|10
1721217630000|2024-07-17 12:00:30|7275.3|7260.3|7275.8|7260.8|7276.3|7261.3|7275.3|7260.3|8
1721217640000|2024-07-17 12:00:40|7275.4|7260.4|7276.7|7261.7|7276.7|7261.7|7275.4|7260.4|2
1721217650000|2024-07-17 12:00:50|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1721217660000|2024-07-17 12:01:00|7273.8|7258.8|7272.3|7257.3|7273.8|7258.8|7272.3|7257.3|10
1721217670000|2024-07-17 12:01:10|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1721217690000|2024-07-17 12:01:30|7272.3|7257.3|7267.8|7252.8|7272.3|7257.3|7267.8|7252.8|3
1721217700000|2024-07-17 12:01:40|7267|7252|7269.8|7254.8|7270.8|7255.8|7266.5|7251.5|21
1721217710000|2024-07-17 12:01:50|7270.2|7255.2|7269.9|7254.9|7270.7|7255.7|7269.9|7254.9|2
1721217720000|2024-07-17 12:02:00|7269.8|7254.8|7269.4|7254.4|7269.8|7254.8|7269|7254|1
1721217730000|2024-07-17 12:02:10|7269.3|7254.3|7269.8|7254.8|7269.9|7254.9|7269.3|7254.3|6
1721217760000|2024-07-17 12:02:40|7270.2|7255.2|7267.3|7252.3|7270.7|7255.7|7267.3|7252.3|3
1721217800000|2024-07-17 12:03:20|7267.8|7252.8|7266.8|7251.8|7267.8|7252.8|7266.8|7251.8|2
1721217820000|2024-07-17 12:03:40|7266.9|7251.9|7268.8|7253.8|7269.2|7254.2|7266.9|7251.9|3
1721217830000|2024-07-17 12:03:50|7269.3|7254.3|7270.3|7255.3|7270.3|7255.3|7269.3|7254.3|2
1721217840000|2024-07-17 12:04:00|7272.2|7257.2|7274|7259|7274|7259|7272.2|7257.2|2
1721217850000|2024-07-17 12:04:10|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|0
1721217860000|2024-07-17 12:04:20|7272.7|7257.7|7273.1|7258.1|7273.1|7258.1|7272.7|7257.7|4
1721217870000|2024-07-17 12:04:30|7272.3|7257.3|7271.2|7256.2|7272.3|7257.3|7271.2|7256.2|2
1721217880000|2024-07-17 12:04:40|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1721217890000|2024-07-17 12:04:50|7270.1|7255.1|7269.2|7254.2|7270.1|7255.1|7269.2|7254.2|0
1721217900000|2024-07-17 12:05:00|7268.3|7253.3|7270.3|7255.3|7270.3|7255.3|7268.3|7253.3|4
1721217910000|2024-07-17 12:05:10|7271|7256|7270.6|7255.6|7271|7256|7270.6|7255.6|5
1721217920000|2024-07-17 12:05:20|7270.1|7255.1|7273.1|7258.1|7273.1|7258.1|7270.1|7255.1|4
1721217930000|2024-07-17 12:05:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|20
1721217940000|2024-07-17 12:05:40|7269.5|7254.5|7269.7|7254.7|7270.2|7255.2|7269.5|7254.5|1
1721217950000|2024-07-17 12:05:50|7269.3|7254.3|7267.8|7252.8|7270.2|7255.2|7267.8|7252.8|3
1721217960000|2024-07-17 12:06:00|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1721217980000|2024-07-17 12:06:20|7268.1|7253.1|7269.7|7254.7|7269.7|7254.7|7268.1|7253.1|2
1721217990000|2024-07-17 12:06:30|7270.1|7255.1|7269.6|7254.6|7270.1|7255.1|7269.6|7254.6|2
1721218020000|2024-07-17 12:07:00|7270.1|7255.1|7273.1|7258.1|7273.1|7258.1|7270.1|7255.1|3
1721218030000|2024-07-17 12:07:10|7272.7|7257.7|7272.1|7257.1|7273.1|7258.1|7272.1|7257.1|2
1721218040000|2024-07-17 12:07:20|7270.5|7255.5|7271.1|7256.1|7271.1|7256.1|7270.5|7255.5|0
1721218070000|2024-07-17 12:07:50|7270.5|7255.5|7269.5|7254.5|7270.5|7255.5|7269.5|7254.5|2
1721218080000|2024-07-17 12:08:00|7268.7|7253.7|7268.5|7253.5|7268.7|7253.7|7268.5|7253.5|0
1721218090000|2024-07-17 12:08:10|7267.7|7252.7|7267.6|7252.6|7267.7|7252.7|7267.6|7252.6|0
1721218100000|2024-07-17 12:08:20|7266.8|7251.8|7267.2|7252.2|7267.5|7252.5|7266.7|7251.7|2
1721218130000|2024-07-17 12:08:50|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721218140000|2024-07-17 12:09:00|7268.5|7253.5|7268.1|7253.1|7268.5|7253.5|7268.1|7253.1|1
1721218150000|2024-07-17 12:09:10|7268.5|7253.5|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|1
1721218160000|2024-07-17 12:09:20|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|1
1721218170000|2024-07-17 12:09:30|7267.1|7252.1|7266.5|7251.5|7267.1|7252.1|7266.1|7251.1|4
1721218180000|2024-07-17 12:09:40|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1721218190000|2024-07-17 12:09:50|7267|7252|7267.1|7252.1|7268.1|7253.1|7266.1|7251.1|3
1721218220000|2024-07-17 12:10:20|7266.7|7251.7|7267.6|7252.6|7267.6|7252.6|7266.7|7251.7|1
1721218230000|2024-07-17 12:10:30|||||||||1
1721218250000|2024-07-17 12:10:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1721218260000|2024-07-17 12:11:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721218290000|2024-07-17 12:11:30|7266.2|7251.2|7270.1|7255.1|7270.1|7255.1|7266.2|7251.2|7
1721218310000|2024-07-17 12:11:50|7270.5|7255.5|7276.9|7261.9|7276.9|7261.9|7270.5|7255.5|8
1721218320000|2024-07-17 12:12:00|7277.3|7262.3|7277.5|7262.5|7277.9|7262.9|7277.3|7262.3|3
1721218330000|2024-07-17 12:12:10|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1721218340000|2024-07-17 12:12:20|7281.8|7266.8|7283.7|7268.7|7283.7|7268.7|7281.5|7266.5|22
1721218350000|2024-07-17 12:12:30|7283.8|7268.8|7283.3|7268.3|7283.8|7268.8|7282.8|7267.8|7
1721218360000|2024-07-17 12:12:40|7281.9|7266.9|7280.5|7265.5|7282.3|7267.3|7280.5|7265.5|6
1721218370000|2024-07-17 12:12:50|7280.9|7265.9|7281.8|7266.8|7282.3|7267.3|7280.9|7265.9|8
1721218380000|2024-07-17 12:13:00|7281.4|7266.4|7282|7267|7283.8|7268.8|7281.4|7266.4|16
1721218390000|2024-07-17 12:13:10|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1721218400000|2024-07-17 12:13:20|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1721218410000|2024-07-17 12:13:30|7283|7268|7283.5|7268.5|7283.5|7268.5|7283|7268|4
1721218420000|2024-07-17 12:13:40|7285.1|7270.1|7285.6|7270.6|7285.6|7270.6|7285.1|7270.1|6
1721218430000|2024-07-17 12:13:50|7290.9|7275.9|7291|7276|7293.7|7278.7|7290.9|7275.9|33
1721218440000|2024-07-17 12:14:00|7290.5|7275.5|7292.5|7277.5|7294.8|7279.8|7290.5|7275.5|18
1721218450000|2024-07-17 12:14:10|7292.8|7277.8|7292.9|7277.9|7293.4|7278.4|7292.3|7277.3|3
1721218460000|2024-07-17 12:14:20|7292|7277|7292.5|7277.5|7292.5|7277.5|7291|7276|8
1721218470000|2024-07-17 12:14:30|7293|7278|7294.4|7279.4|7294.4|7279.4|7293|7278|3
1721218490000|2024-07-17 12:14:50|7294|7279|7294.4|7279.4|7294.4|7279.4|7294|7279|3
1721218500000|2024-07-17 12:15:00|7294.3|7279.3|7292.9|7277.9|7294.3|7279.3|7292.8|7277.8|9
1721218510000|2024-07-17 12:15:10|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|0
1721218520000|2024-07-17 12:15:20|7293.5|7278.5|7293|7278|7293.5|7278.5|7293|7278|6
1721218530000|2024-07-17 12:15:30|7292.8|7277.8|7291.6|7276.6|7292.8|7277.8|7291.1|7276.1|2
1721218540000|2024-07-17 12:15:40|7292|7277|7292|7277|7292|7277|7292|7277|1
1721218550000|2024-07-17 12:15:50|7291.6|7276.6|7290.3|7275.3|7291.6|7276.6|7290.3|7275.3|8
1721218560000|2024-07-17 12:16:00|7290.1|7275.1|7288|7273|7290.1|7275.1|7288|7273|4
1721218570000|2024-07-17 12:16:10|7284.7|7269.7|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|8
1721218580000|2024-07-17 12:16:20|7284.6|7269.6|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|0
1721218600000|2024-07-17 12:16:40|7284.7|7269.7|7287|7272|7287|7272|7284.7|7269.7|9
1721218610000|2024-07-17 12:16:50|7287.1|7272.1|7284.5|7269.5|7287.1|7272.1|7284.1|7269.1|3
1721218620000|2024-07-17 12:17:00|7284.1|7269.1|7280.6|7265.6|7284.1|7269.1|7280.6|7265.6|3
1721218630000|2024-07-17 12:17:10|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|0
1721218640000|2024-07-17 12:17:20|7281.5|7266.5|7281.6|7266.6|7281.6|7266.6|7281.5|7266.5|0
1721218650000|2024-07-17 12:17:30|7281.2|7266.2|7277.7|7262.7|7281.2|7266.2|7277.6|7262.6|3
1721218660000|2024-07-17 12:17:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1721218670000|2024-07-17 12:17:50|7278|7263|7277.1|7262.1|7278.1|7263.1|7277.1|7262.1|2
1721218680000|2024-07-17 12:18:00|7278|7263|7278.1|7263.1|7278.1|7263.1|7278|7263|5
1721218690000|2024-07-17 12:18:10|7277.6|7262.6|7277.1|7262.1|7277.6|7262.6|7276.7|7261.7|3
1721218700000|2024-07-17 12:18:20|7276.7|7261.7|7276.6|7261.6|7276.7|7261.7|7276.6|7261.6|0
1721218710000|2024-07-17 12:18:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1721218750000|2024-07-17 12:19:10|7277.6|7262.6|7281|7266|7281.5|7266.5|7277.2|7262.2|9
1721218760000|2024-07-17 12:19:20|7280.6|7265.6|7278.3|7263.3|7280.6|7265.6|7278.3|7263.3|5
1721218770000|2024-07-17 12:19:30|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1721218780000|2024-07-17 12:19:40|7277.7|7262.7|7277.1|7262.1|7277.7|7262.7|7277.1|7262.1|1
1721218810000|2024-07-17 12:20:10|7280.5|7265.5|7282.5|7267.5|7282.5|7267.5|7280.5|7265.5|3
1721218820000|2024-07-17 12:20:20|7284|7269|7284.9|7269.9|7284.9|7269.9|7284|7269|6
1721218830000|2024-07-17 12:20:30|7285|7270|7283|7268|7285|7270|7283|7268|6
1721218840000|2024-07-17 12:20:40|7283.9|7268.9|7283.5|7268.5|7283.9|7268.9|7283.5|7268.5|1
1721218850000|2024-07-17 12:20:50|7280.9|7265.9|7280|7265|7280.9|7265.9|7280|7265|7
1721218860000|2024-07-17 12:21:00|7280.9|7265.9|7281.7|7266.7|7281.7|7266.7|7280.9|7265.9|2
1721218870000|2024-07-17 12:21:10|7281.3|7266.3|7281.7|7266.7|7281.7|7266.7|7281.3|7266.3|2
1721218890000|2024-07-17 12:21:30|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1721218900000|2024-07-17 12:21:40|7282.2|7267.2|7283.4|7268.4|7283.9|7268.9|7281.8|7266.8|3
1721218910000|2024-07-17 12:21:50|7283.8|7268.8|7283.7|7268.7|7283.8|7268.8|7283.7|7268.7|1
1721218920000|2024-07-17 12:22:00|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1721218930000|2024-07-17 12:22:10|7283.7|7268.7|7284.2|7269.2|7284.2|7269.2|7283.7|7268.7|1
1721218950000|2024-07-17 12:22:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|5
1721218960000|2024-07-17 12:22:40|7286.7|7271.7|7282.4|7267.4|7287.2|7272.2|7282.4|7267.4|30
1721218970000|2024-07-17 12:22:50|7282.3|7267.3|7281.3|7266.3|7282.3|7267.3|7281.3|7266.3|3
1721218980000|2024-07-17 12:23:00|7281.1|7266.1|7279.4|7264.4|7281.1|7266.1|7279.4|7264.4|1
1721218990000|2024-07-17 12:23:10|7280.2|7265.2|7280.8|7265.8|7280.8|7265.8|7279.8|7264.8|0
1721219000000|2024-07-17 12:23:20|7281.3|7266.3|7281.8|7266.8|7281.8|7266.8|7281.3|7266.3|1
1721219010000|2024-07-17 12:23:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1721219030000|2024-07-17 12:23:50|7279.9|7264.9|7279.4|7264.4|7279.9|7264.9|7279.4|7264.4|26
1721219040000|2024-07-17 12:24:00|7279.3|7264.3|7279.4|7264.4|7279.4|7264.4|7279.3|7264.3|1
1721219050000|2024-07-17 12:24:10|7279.8|7264.8|7279.3|7264.3|7279.8|7264.8|7279.3|7264.3|22
1721219060000|2024-07-17 12:24:20|7279.1|7264.1|7277.5|7262.5|7279.1|7264.1|7276.5|7261.5|45
1721219070000|2024-07-17 12:24:30|7277|7262|7277|7262|7277.5|7262.5|7277|7262|32
1721219080000|2024-07-17 12:24:40|7277.4|7262.4|7274.5|7259.5|7277.4|7262.4|7273.4|7258.4|8
1721219100000|2024-07-17 12:25:00|7274|7259|7274|7259|7274|7259|7274|7259|0
1721219110000|2024-07-17 12:25:10|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1721219120000|2024-07-17 12:25:20|7274|7259|7275.3|7260.3|7275.3|7260.3|7274|7259|10
1721219130000|2024-07-17 12:25:30|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|3
1721219140000|2024-07-17 12:25:40|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1721219150000|2024-07-17 12:25:50|7274.9|7259.9|7275.4|7260.4|7275.4|7260.4|7274.9|7259.9|1
1721219160000|2024-07-17 12:26:00|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|2
1721219170000|2024-07-17 12:26:10|7278.2|7263.2|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|3
1721219180000|2024-07-17 12:26:20|7278.8|7263.8|7278.7|7263.7|7279.7|7264.7|7278.3|7263.3|8
1721219190000|2024-07-17 12:26:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1721219210000|2024-07-17 12:26:50|||||||||60
1721219220000|2024-07-17 12:27:00|7278.8|7263.8|7281.3|7266.3|7281.3|7266.3|7278.8|7263.8|66
1721219230000|2024-07-17 12:27:10|7281.7|7266.7|7283.2|7268.2|7283.2|7268.2|7281.7|7266.7|60
1721219240000|2024-07-17 12:27:20|7282.3|7267.3|7282.2|7267.2|7282.3|7267.3|7282.2|7267.2|24
1721219270000|2024-07-17 12:27:50|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|2
1721219280000|2024-07-17 12:28:00|7283.6|7268.6|7285.1|7270.1|7285.1|7270.1|7283.6|7268.6|14
1721219290000|2024-07-17 12:28:10|7285.7|7270.7|7285.1|7270.1|7285.7|7270.7|7285.1|7270.1|2
1721219300000|2024-07-17 12:28:20|7284.7|7269.7|7288|7273|7288|7273|7284.7|7269.7|9
1721219310000|2024-07-17 12:28:30|7288.1|7273.1|7287.2|7272.2|7288.1|7273.1|7286.2|7271.2|5
1721219330000|2024-07-17 12:28:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1721219340000|2024-07-17 12:29:00|7288.2|7273.2|7289.5|7274.5|7289.5|7274.5|7288.2|7273.2|6
1721219350000|2024-07-17 12:29:10|7289.7|7274.7|7287.2|7272.2|7289.7|7274.7|7287.2|7272.2|1
1721219360000|2024-07-17 12:29:20|7288.1|7273.1|7289.1|7274.1|7289.5|7274.5|7288.1|7273.1|1
1721219370000|2024-07-17 12:29:30|7289|7274|7289|7274|7289|7274|7289|7274|0
1721219380000|2024-07-17 12:29:40|7287.1|7272.1|7286.7|7271.7|7287.1|7272.1|7286.2|7271.2|4
1721219390000|2024-07-17 12:29:50|7286.2|7271.2|7285.8|7270.8|7286.7|7271.7|7285.8|7270.8|4
1721219400000|2024-07-17 12:30:00|7286.2|7271.2|7285.7|7270.7|7286.2|7271.2|7284.8|7269.8|5
1721219410000|2024-07-17 12:30:10|7285.3|7270.3|7282.7|7267.7|7285.3|7270.3|7282.7|7267.7|9
1721219420000|2024-07-17 12:30:20|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1721219430000|2024-07-17 12:30:30|7280.7|7265.7|7280.2|7265.2|7280.7|7265.7|7280.2|7265.2|0
1721219450000|2024-07-17 12:30:50|7280|7265|7278.3|7263.3|7280|7265|7278.3|7263.3|4
1721219460000|2024-07-17 12:31:00|7278.2|7263.2|7277.3|7262.3|7278.3|7263.3|7275.8|7260.8|10
1721219470000|2024-07-17 12:31:10|7277.7|7262.7|7277.3|7262.3|7277.7|7262.7|7277.3|7262.3|1
1721219490000|2024-07-17 12:31:30|7278.7|7263.7|7280.7|7265.7|7280.7|7265.7|7278.7|7263.7|16
1721219500000|2024-07-17 12:31:40|7280.8|7265.8|7281.7|7266.7|7281.7|7266.7|7280.8|7265.8|2
1721219510000|2024-07-17 12:31:50|7281.6|7266.6|7278.7|7263.7|7281.6|7266.6|7278.7|7263.7|5
1721219530000|2024-07-17 12:32:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|4
1721219540000|2024-07-17 12:32:20|7282.7|7267.7|7283.2|7268.2|7283.2|7268.2|7282.7|7267.7|0
1721219560000|2024-07-17 12:32:40|7281.7|7266.7|7280.2|7265.2|7281.7|7266.7|7280.2|7265.2|6
1721219570000|2024-07-17 12:32:50|7278.9|7263.9|7278.7|7263.7|7279.1|7264.1|7278.7|7263.7|0
1721219580000|2024-07-17 12:33:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|2
1721219590000|2024-07-17 12:33:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1721219610000|2024-07-17 12:33:30|7282|7267|7283.6|7268.6|7283.6|7268.6|7282|7267|5
1721219630000|2024-07-17 12:33:50|7284.1|7269.1|7281.7|7266.7|7284.1|7269.1|7281.7|7266.7|8
1721219640000|2024-07-17 12:34:00|7281.6|7266.6|7282.5|7267.5|7282.5|7267.5|7280.7|7265.7|2
1721219650000|2024-07-17 12:34:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.2|7267.2|5
1721219660000|2024-07-17 12:34:20|7282.2|7267.2|7280.4|7265.4|7282.2|7267.2|7280.4|7265.4|15
1721219670000|2024-07-17 12:34:30|7280.2|7265.2|7278.2|7263.2|7280.2|7265.2|7278.2|7263.2|21
1721219680000|2024-07-17 12:34:40|7277.8|7262.8|7278.4|7263.4|7278.4|7263.4|7277.8|7262.8|0
1721219690000|2024-07-17 12:34:50|7277|7262|7276.9|7261.9|7277.4|7262.4|7276.9|7261.9|1
1721219700000|2024-07-17 12:35:00|7277.3|7262.3|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|1
1721219710000|2024-07-17 12:35:10|7278|7263|7277.4|7262.4|7278|7263|7277.4|7262.4|3
1721219720000|2024-07-17 12:35:20|7277.8|7262.8|7277|7262|7277.8|7262.8|7277|7262|1
1721219730000|2024-07-17 12:35:30|7276.9|7261.9|7276.5|7261.5|7276.9|7261.9|7276.5|7261.5|0
1721219750000|2024-07-17 12:35:50|7276.6|7261.6|7280.4|7265.4|7280.4|7265.4|7276.6|7261.6|7
1721219760000|2024-07-17 12:36:00|7280.8|7265.8|7281.2|7266.2|7281.2|7266.2|7280.8|7265.8|1
1721219770000|2024-07-17 12:36:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|1
1721219780000|2024-07-17 12:36:20|7279.8|7264.8|7281.3|7266.3|7281.3|7266.3|7279.8|7264.8|3
1721219800000|2024-07-17 12:36:40|||||||||1
1721219810000|2024-07-17 12:36:50|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|3
1721219840000|2024-07-17 12:37:20|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1721219850000|2024-07-17 12:37:30|7280.6|7265.6|7281.6|7266.6|7281.6|7266.6|7280.6|7265.6|2
1721219870000|2024-07-17 12:37:50|7281.7|7266.7|7283.6|7268.6|7283.6|7268.6|7281.7|7266.7|1
1721219880000|2024-07-17 12:38:00|||||||||1
1721219900000|2024-07-17 12:38:20|7284.1|7269.1|7285.7|7270.7|7285.7|7270.7|7284.1|7269.1|1
1721219910000|2024-07-17 12:38:30|7285.5|7270.5|7285.1|7270.1|7285.5|7270.5|7285.1|7270.1|2
1721219930000|2024-07-17 12:38:50|7285.3|7270.3|7287.9|7272.9|7288.6|7273.6|7285.3|7270.3|9
1721219940000|2024-07-17 12:39:00|7288.4|7273.4|7288.9|7273.9|7288.9|7273.9|7288.4|7273.4|0
1721219950000|2024-07-17 12:39:10|||||||||1
1721219970000|2024-07-17 12:39:30|7289.4|7274.4|7289|7274|7289.4|7274.4|7289|7274|1
1721219980000|2024-07-17 12:39:40|7288.9|7273.9|7290.4|7275.4|7290.4|7275.4|7288.9|7273.9|8
1721220000000|2024-07-17 12:40:00|7290.5|7275.5|7290.9|7275.9|7290.9|7275.9|7290.5|7275.5|3
1721220010000|2024-07-17 12:40:10|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291|7276|1
1721220020000|2024-07-17 12:40:20|7292.9|7277.9|7290.9|7275.9|7293.4|7278.4|7290.4|7275.4|26
1721220040000|2024-07-17 12:40:40|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|5
1721220050000|2024-07-17 12:40:50|7289.4|7274.4|7290|7275|7290|7275|7289.4|7274.4|0
1721220060000|2024-07-17 12:41:00|7287.7|7272.7|7288.9|7273.9|7290.4|7275.4|7287.5|7272.5|24
1721220070000|2024-07-17 12:41:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|13
1721220080000|2024-07-17 12:41:20|7289|7274|7289.4|7274.4|7289.9|7274.9|7289|7274|2
1721220090000|2024-07-17 12:41:30|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1721220100000|2024-07-17 12:41:40|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|0
1721220120000|2024-07-17 12:42:00|7288.6|7273.6|7289.4|7274.4|7289.4|7274.4|7286.1|7271.1|37
1721220130000|2024-07-17 12:42:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1721220140000|2024-07-17 12:42:20|7289|7274|7287.8|7272.8|7289|7274|7287.6|7272.6|25
1721220150000|2024-07-17 12:42:30|7288.1|7273.1|7287.3|7272.3|7288.1|7273.1|7287.3|7272.3|4
1721220160000|2024-07-17 12:42:40|7286.8|7271.8|7283.8|7268.8|7286.8|7271.8|7283.8|7268.8|6
1721220170000|2024-07-17 12:42:50|7284.3|7269.3|7287.3|7272.3|7287.3|7272.3|7284.3|7269.3|4
1721220180000|2024-07-17 12:43:00|7286.8|7271.8|7287.3|7272.3|7287.3|7272.3|7286.8|7271.8|2
1721220200000|2024-07-17 12:43:20|7284.4|7269.4|7283.3|7268.3|7284.4|7269.4|7283.3|7268.3|1
1721220210000|2024-07-17 12:43:30|7282.8|7267.8|7280.5|7265.5|7282.8|7267.8|7280.5|7265.5|7
1721220220000|2024-07-17 12:43:40|||||||||4
1721220230000|2024-07-17 12:43:50|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|5
1721220240000|2024-07-17 12:44:00|7280|7265|7276.1|7261.1|7280|7265|7276.1|7261.1|7
1721220250000|2024-07-17 12:44:10|7276|7261|7275.8|7260.8|7276.5|7261.5|7274.5|7259.5|1
1721220260000|2024-07-17 12:44:20|7275.5|7260.5|7275.4|7260.4|7275.5|7260.5|7275.4|7260.4|0
1721220270000|2024-07-17 12:44:30|7275.5|7260.5|7273.5|7258.5|7275.5|7260.5|7273.5|7258.5|1
1721220280000|2024-07-17 12:44:40|7270.7|7255.7|7271.1|7256.1|7271.1|7256.1|7270.7|7255.7|9
1721220290000|2024-07-17 12:44:50|7270.7|7255.7|7271.1|7256.1|7271.1|7256.1|7270.7|7255.7|3
1721220300000|2024-07-17 12:45:00|7270.7|7255.7|7267.3|7252.3|7270.7|7255.7|7267.3|7252.3|5
1721220330000|2024-07-17 12:45:30|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1721220340000|2024-07-17 12:45:40|7266.7|7251.7|7267.8|7252.8|7267.8|7252.8|7266.7|7251.7|2
1721220350000|2024-07-17 12:45:50|7267.7|7252.7|7267.3|7252.3|7267.7|7252.7|7267.1|7252.1|3
1721220360000|2024-07-17 12:46:00|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1721220370000|2024-07-17 12:46:10|7267.6|7252.6|7268.7|7253.7|7269.1|7254.1|7267.6|7252.6|3
1721220380000|2024-07-17 12:46:20|7269.1|7254.1|7266.3|7251.3|7269.7|7254.7|7266.3|7251.3|29
1721220390000|2024-07-17 12:46:30|7265.9|7250.9|7265.7|7250.7|7265.9|7250.9|7265.7|7250.7|0
1721220400000|2024-07-17 12:46:40|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1721220430000|2024-07-17 12:47:10|7266.8|7251.8|7267.3|7252.3|7268.3|7253.3|7266.8|7251.8|5
1721220440000|2024-07-17 12:47:20|7267.6|7252.6|7267.7|7252.7|7267.7|7252.7|7267.6|7252.6|2
1721220450000|2024-07-17 12:47:30|7265.7|7250.7|7265.3|7250.3|7266.7|7251.7|7265.3|7250.3|2
1721220460000|2024-07-17 12:47:40|7265.7|7250.7|7264.7|7249.7|7265.8|7250.8|7264.7|7249.7|6
1721220470000|2024-07-17 12:47:50|7263.3|7248.3|7259.8|7244.8|7263.3|7248.3|7259.8|7244.8|5
1721220480000|2024-07-17 12:48:00|7257.8|7242.8|7258.2|7243.2|7258.2|7243.2|7257.8|7242.8|46
1721220510000|2024-07-17 12:48:30|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1721220520000|2024-07-17 12:48:40|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|2
1721220530000|2024-07-17 12:48:50|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|2
1721220540000|2024-07-17 12:49:00|7259.2|7244.2|7258.2|7243.2|7259.6|7244.6|7257.7|7242.7|4
1721220550000|2024-07-17 12:49:10|7257.8|7242.8|7257.7|7242.7|7257.8|7242.8|7257.7|7242.7|0
1721220560000|2024-07-17 12:49:20|7257.8|7242.8|7261.2|7246.2|7261.2|7246.2|7257.8|7242.8|2
1721220570000|2024-07-17 12:49:30|7261.6|7246.6|7261.7|7246.7|7261.7|7246.7|7261.6|7246.6|0
1721220580000|2024-07-17 12:49:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|2
1721220600000|2024-07-17 12:50:00|7260|7245|7259.7|7244.7|7260.1|7245.1|7259.7|7244.7|1
1721220620000|2024-07-17 12:50:20|7260.1|7245.1|7260.6|7245.6|7260.6|7245.6|7260.1|7245.1|1
1721220660000|2024-07-17 12:51:00|7261.1|7246.1|7264.6|7249.6|7264.6|7249.6|7261.1|7246.1|7
1721220680000|2024-07-17 12:51:20|7265.1|7250.1|7267.6|7252.6|7267.6|7252.6|7265.1|7250.1|1
1721220690000|2024-07-17 12:51:30|||||||||1
1721220710000|2024-07-17 12:51:50|7266.6|7251.6|7267|7252|7267|7252|7266.6|7251.6|5
1721220720000|2024-07-17 12:52:00|7267.1|7252.1|7269.1|7254.1|7269.1|7254.1|7265.6|7250.6|5
1721220730000|2024-07-17 12:52:10|7269.5|7254.5|7269.6|7254.6|7269.6|7254.6|7269.5|7254.5|1
1721220760000|2024-07-17 12:52:40|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|6
1721220770000|2024-07-17 12:52:50|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|1
1721220780000|2024-07-17 12:53:00|7265.6|7250.6|7264.1|7249.1|7265.6|7250.6|7263.6|7248.6|8
1721220800000|2024-07-17 12:53:20|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1721220810000|2024-07-17 12:53:30|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721220830000|2024-07-17 12:53:50|7263.3|7248.3|7264.1|7249.1|7264.1|7249.1|7263.3|7248.3|1
1721220840000|2024-07-17 12:54:00|7264.2|7249.2|7264.7|7249.7|7264.7|7249.7|7264.2|7249.2|0
1721220870000|2024-07-17 12:54:30|7265.1|7250.1|7266.3|7251.3|7266.6|7251.6|7265.1|7250.1|2
1721220880000|2024-07-17 12:54:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7265.7|7250.7|2
1721220900000|2024-07-17 12:55:00|7265.7|7250.7|7266.1|7251.1|7266.1|7251.1|7265.7|7250.7|0
1721220920000|2024-07-17 12:55:20|7266.7|7251.7|7270.1|7255.1|7270.6|7255.6|7266.7|7251.7|6
1721220930000|2024-07-17 12:55:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1721220940000|2024-07-17 12:55:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1721220960000|2024-07-17 12:56:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|3
1721220970000|2024-07-17 12:56:10|7268.7|7253.7|7269.1|7254.1|7269.1|7254.1|7268.7|7253.7|0
1721221000000|2024-07-17 12:56:40|7268.7|7253.7|7267.9|7252.9|7268.7|7253.7|7267.9|7252.9|0
1721221010000|2024-07-17 12:56:50|7268.2|7253.2|7268.7|7253.7|7268.7|7253.7|7268.2|7253.2|0
1721221020000|2024-07-17 12:57:00|7268.3|7253.3|7266.3|7251.3|7268.3|7253.3|7266.3|7251.3|3
1721221030000|2024-07-17 12:57:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.3|7251.3|0
1721221050000|2024-07-17 12:57:30|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1721221070000|2024-07-17 12:57:50|7266.3|7251.3|7268.2|7253.2|7268.2|7253.2|7266.3|7251.3|3
1721221080000|2024-07-17 12:58:00|7269.5|7254.5|7270.6|7255.6|7270.6|7255.6|7269.5|7254.5|1
1721221090000|2024-07-17 12:58:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|2
1721221100000|2024-07-17 12:58:20|7272.1|7257.1|7272.2|7257.2|7272.2|7257.2|7272.1|7257.1|0
1721221110000|2024-07-17 12:58:30|7273.4|7258.4|7271.7|7256.7|7275.2|7260.2|7271.7|7256.7|6
1721221120000|2024-07-17 12:58:40|7272.5|7257.5|7270.7|7255.7|7272.7|7257.7|7270.7|7255.7|1
1721221130000|2024-07-17 12:58:50|7270.2|7255.2|7269.7|7254.7|7270.2|7255.2|7269.7|7254.7|1
1721221140000|2024-07-17 12:59:00|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1721221150000|2024-07-17 12:59:10|7270.1|7255.1|7269.7|7254.7|7270.1|7255.1|7269.7|7254.7|1
1721221170000|2024-07-17 12:59:30|7269.6|7254.6|7268.7|7253.7|7269.6|7254.6|7268.7|7253.7|1
1721221190000|2024-07-17 12:59:50|7268.8|7253.8|7269.7|7254.7|7269.7|7254.7|7268.8|7253.8|3
1721221200000|2024-07-17 13:00:00|7270.2|7255.2|7275.6|7260.6|7275.6|7260.6|7270.2|7255.2|3
1721221210000|2024-07-17 13:00:10|7276.2|7261.2|7276.7|7261.7|7276.7|7261.7|7275.7|7260.7|0
1721221220000|2024-07-17 13:00:20|7277.2|7262.2|7277.6|7262.6|7277.6|7262.6|7276.7|7261.7|1
1721221230000|2024-07-17 13:00:30|7276.6|7261.6|7272.7|7257.7|7276.6|7261.6|7272.7|7257.7|5
1721221240000|2024-07-17 13:00:40|7272.2|7257.2|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|0
1721221260000|2024-07-17 13:01:00|7275.2|7260.2|7276.2|7261.2|7276.2|7261.2|7275.2|7260.2|4
1721221280000|2024-07-17 13:01:20|7276.7|7261.7|7278.5|7263.5|7278.5|7263.5|7276.7|7261.7|6
1721221290000|2024-07-17 13:01:30|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7274.5|7259.5|7
1721221300000|2024-07-17 13:01:40|7275|7260|7272.7|7257.7|7275|7260|7272.7|7257.7|5
1721221310000|2024-07-17 13:01:50|7273.1|7258.1|7272.7|7257.7|7273.1|7258.1|7272.7|7257.7|0
1721221320000|2024-07-17 13:02:00|7272.1|7257.1|7271.1|7256.1|7272.1|7257.1|7269.7|7254.7|3
1721221330000|2024-07-17 13:02:10|7272.2|7257.2|7271.7|7256.7|7273.7|7258.7|7271.7|7256.7|5
1721221340000|2024-07-17 13:02:20|7272.7|7257.7|7273.7|7258.7|7274.2|7259.2|7271.7|7256.7|18
1721221350000|2024-07-17 13:02:30|7273.8|7258.8|7273.7|7258.7|7273.8|7258.8|7273.7|7258.7|21
1721221360000|2024-07-17 13:02:40|7274.2|7259.2|7273.6|7258.6|7274.2|7259.2|7272.2|7257.2|5
1721221370000|2024-07-17 13:02:50|7273.2|7258.2|7274.1|7259.1|7274.6|7259.6|7272.7|7257.7|6
1721221380000|2024-07-17 13:03:00|7272.2|7257.2|7273.1|7258.1|7273.1|7258.1|7272.2|7257.2|2
1721221390000|2024-07-17 13:03:10|7272.6|7257.6|7273.1|7258.1|7273.1|7258.1|7272.6|7257.6|1
1721221400000|2024-07-17 13:03:20|7273.5|7258.5|7273.6|7258.6|7273.6|7258.6|7273.5|7258.5|0
1721221410000|2024-07-17 13:03:30|7274.6|7259.6|7275.5|7260.5|7275.5|7260.5|7274.6|7259.6|3
1721221420000|2024-07-17 13:03:40|7275.9|7260.9|7276.4|7261.4|7276.4|7261.4|7275.9|7260.9|5
1721221430000|2024-07-17 13:03:50|7276.8|7261.8|7274.2|7259.2|7276.8|7261.8|7274.2|7259.2|8
1721221440000|2024-07-17 13:04:00|7274|7259|7273.9|7258.9|7274|7259|7273.5|7258.5|6
1721221450000|2024-07-17 13:04:10|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|2
1721221460000|2024-07-17 13:04:20|7271.4|7256.4|7270.9|7255.9|7271.4|7256.4|7270.9|7255.9|2
1721221470000|2024-07-17 13:04:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1721221480000|2024-07-17 13:04:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|1
1721221510000|2024-07-17 13:05:10|7270.4|7255.4|7269.4|7254.4|7270.4|7255.4|7268.9|7253.9|1
1721221520000|2024-07-17 13:05:20|7268.4|7253.4|7269.8|7254.8|7269.8|7254.8|7268.4|7253.4|9
1721221530000|2024-07-17 13:05:30|7269.4|7254.4|7268.3|7253.3|7269.4|7254.4|7267.8|7252.8|2
1721221540000|2024-07-17 13:05:40|7267.8|7252.8|7266.8|7251.8|7267.8|7252.8|7266.8|7251.8|2
1721221550000|2024-07-17 13:05:50|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1721221560000|2024-07-17 13:06:00|7266.8|7251.8|7267.8|7252.8|7268.3|7253.3|7265.9|7250.9|6
1721221570000|2024-07-17 13:06:10|7268.2|7253.2|7269.3|7254.3|7269.3|7254.3|7267.8|7252.8|20
1721221580000|2024-07-17 13:06:20|7268.9|7253.9|7269.4|7254.4|7269.9|7254.9|7268.9|7253.9|5
1721221590000|2024-07-17 13:06:30|7267.9|7252.9|7270.3|7255.3|7270.3|7255.3|7267.9|7252.9|8
1721221600000|2024-07-17 13:06:40|7271.8|7256.8|7272.2|7257.2|7272.2|7257.2|7271.8|7256.8|1
1721221610000|2024-07-17 13:06:50|7272.3|7257.3|7267.9|7252.9|7272.3|7257.3|7267.6|7252.6|8
1721221620000|2024-07-17 13:07:00|7268.4|7253.4|7268.5|7253.5|7268.5|7253.5|7268.4|7253.4|0
1721221630000|2024-07-17 13:07:10|7269.4|7254.4|7271.4|7256.4|7271.4|7256.4|7269.4|7254.4|3
1721221640000|2024-07-17 13:07:20|7269|7254|7269|7254|7269|7254|7269|7254|3
1721221650000|2024-07-17 13:07:30|7269.4|7254.4|7269|7254|7269.4|7254.4|7269|7254|0
1721221660000|2024-07-17 13:07:40|7269.9|7254.9|7270.4|7255.4|7270.4|7255.4|7269.9|7254.9|0
1721221680000|2024-07-17 13:08:00|7270.9|7255.9|7271.9|7256.9|7271.9|7256.9|7270.9|7255.9|1
1721221690000|2024-07-17 13:08:10|7269.5|7254.5|7270.9|7255.9|7270.9|7255.9|7269.5|7254.5|10
1721221710000|2024-07-17 13:08:30|7271.4|7256.4|7270.4|7255.4|7271.4|7256.4|7270.4|7255.4|3
1721221720000|2024-07-17 13:08:40|7269.4|7254.4|7267.4|7252.4|7269.4|7254.4|7267.4|7252.4|1
1721221730000|2024-07-17 13:08:50|7267|7252|7267|7252|7267|7252|7267|7252|0
1721221740000|2024-07-17 13:09:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721221760000|2024-07-17 13:09:20|||||||||2
1721221770000|2024-07-17 13:09:30|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1721221790000|2024-07-17 13:09:50|7268.5|7253.5|7267.5|7252.5|7268.5|7253.5|7267|7252|13
1721221800000|2024-07-17 13:10:00|7267.9|7252.9|7268.4|7253.4|7268.4|7253.4|7267.9|7252.9|1
1721221820000|2024-07-17 13:10:20|7269.5|7254.5|7270.5|7255.5|7271|7256|7269.5|7254.5|7
1721221830000|2024-07-17 13:10:30|7271|7256|7273.9|7258.9|7273.9|7258.9|7271|7256|7
1721221840000|2024-07-17 13:10:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|3
1721221850000|2024-07-17 13:10:50|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1721221860000|2024-07-17 13:11:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1721221870000|2024-07-17 13:11:10|7274|7259|7274|7259|7274|7259|7274|7259|0
1721221880000|2024-07-17 13:11:20|7273.5|7258.5|7272.5|7257.5|7273.5|7258.5|7272.5|7257.5|3
1721221890000|2024-07-17 13:11:30|7272.9|7257.9|7273|7258|7273|7258|7272.9|7257.9|0
1721221900000|2024-07-17 13:11:40|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1721221910000|2024-07-17 13:11:50|7273.5|7258.5|7275.5|7260.5|7275.5|7260.5|7273.5|7258.5|3
1721221920000|2024-07-17 13:12:00|7275.4|7260.4|7273|7258|7275.4|7260.4|7273|7258|7
1721221930000|2024-07-17 13:12:10|7272|7257|7271.4|7256.4|7272|7257|7271.4|7256.4|0
1721221970000|2024-07-17 13:12:50|7270.2|7255.2|7270|7255|7270.2|7255.2|7270|7255|1
1721222000000|2024-07-17 13:13:20|7270.5|7255.5|7271.8|7256.8|7271.8|7256.8|7270.5|7255.5|3
1721222010000|2024-07-17 13:13:30|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1721222040000|2024-07-17 13:14:00|7272.9|7257.9|7274|7259|7274|7259|7272.9|7257.9|2
1721222050000|2024-07-17 13:14:10|7274.9|7259.9|7275.9|7260.9|7275.9|7260.9|7274.9|7259.9|5
1721222060000|2024-07-17 13:14:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|3
1721222080000|2024-07-17 13:14:40|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|1
1721222090000|2024-07-17 13:14:50|||||||||1
1721222100000|2024-07-17 13:15:00|7273.3|7258.3|7273.4|7258.4|7273.4|7258.4|7273.3|7258.3|0
1721222110000|2024-07-17 13:15:10|||||||||1
1721222130000|2024-07-17 13:15:30|7272.9|7257.9|7272.2|7257.2|7272.9|7257.9|7271.2|7256.2|3
1721222140000|2024-07-17 13:15:40|7272.4|7257.4|7272.9|7257.9|7272.9|7257.9|7272.4|7257.4|1
1721222160000|2024-07-17 13:16:00|7276|7261|7277.8|7262.8|7277.8|7262.8|7276|7261|7
1721222170000|2024-07-17 13:16:10|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1721222180000|2024-07-17 13:16:20|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1721222190000|2024-07-17 13:16:30|7278.3|7263.3|7276.4|7261.4|7278.3|7263.3|7276.4|7261.4|3
1721222200000|2024-07-17 13:16:40|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1721222210000|2024-07-17 13:16:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1721222230000|2024-07-17 13:17:10|7275.9|7260.9|7277.2|7262.2|7277.2|7262.2|7275.9|7260.9|1
1721222240000|2024-07-17 13:17:20|7278.8|7263.8|7278.2|7263.2|7278.8|7263.8|7278.2|7263.2|1
1721222250000|2024-07-17 13:17:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1721222270000|2024-07-17 13:17:50|7278.9|7263.9|7278.3|7263.3|7278.9|7263.9|7278.3|7263.3|0
1721222280000|2024-07-17 13:18:00|||||||||4
1721222290000|2024-07-17 13:18:10|7276.4|7261.4|7275.7|7260.7|7276.4|7261.4|7275.3|7260.3|3
1721222310000|2024-07-17 13:18:30|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1721222320000|2024-07-17 13:18:40|7276.2|7261.2|7276.3|7261.3|7276.3|7261.3|7276.2|7261.2|0
1721222330000|2024-07-17 13:18:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|2
1721222340000|2024-07-17 13:19:00|7276.3|7261.3|7275.4|7260.4|7276.3|7261.3|7275.4|7260.4|1
1721222350000|2024-07-17 13:19:10|7275.8|7260.8|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|1
1721222380000|2024-07-17 13:19:40|||||||||1
1721222390000|2024-07-17 13:19:50|7276.8|7261.8|7275.8|7260.8|7277.8|7262.8|7275.8|7260.8|8
1721222400000|2024-07-17 13:20:00|7275.9|7260.9|7275.3|7260.3|7276.4|7261.4|7274.9|7259.9|1
1721222440000|2024-07-17 13:20:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|3
1721222450000|2024-07-17 13:20:50|7276.8|7261.8|7278.9|7263.9|7279.8|7264.8|7276.8|7261.8|5
1721222460000|2024-07-17 13:21:00|7279.9|7264.9|7281.3|7266.3|7281.3|7266.3|7279.9|7264.9|2
1721222470000|2024-07-17 13:21:10|||||||||1
1721222490000|2024-07-17 13:21:30|7282.7|7267.7|7284.6|7269.6|7284.6|7269.6|7282.7|7267.7|24
1721222500000|2024-07-17 13:21:40|7285.1|7270.1|7285.2|7270.2|7285.2|7270.2|7285.1|7270.1|2
1721222510000|2024-07-17 13:21:50|7284.4|7269.4|7284.7|7269.7|7284.7|7269.7|7284.4|7269.4|6
1721222520000|2024-07-17 13:22:00|7283.1|7268.1|7282.7|7267.7|7283.1|7268.1|7282.7|7267.7|2
1721222530000|2024-07-17 13:22:10|7283.1|7268.1|7284.7|7269.7|7284.7|7269.7|7283.1|7268.1|2
1721222540000|2024-07-17 13:22:20|7285.2|7270.2|7285.1|7270.1|7285.6|7270.6|7284.7|7269.7|3
1721222550000|2024-07-17 13:22:30|7284.1|7269.1|7284.7|7269.7|7284.7|7269.7|7283.6|7268.6|7
1721222570000|2024-07-17 13:22:50|7283.9|7268.9|7282.7|7267.7|7283.9|7268.9|7282.7|7267.7|4
1721222580000|2024-07-17 13:23:00|7283.2|7268.2|7282.2|7267.2|7283.2|7268.2|7282.2|7267.2|2
1721222590000|2024-07-17 13:23:10|7282.6|7267.6|7282.7|7267.7|7282.7|7267.7|7282.6|7267.6|1
1721222600000|2024-07-17 13:23:20|7283.1|7268.1|7284.2|7269.2|7284.2|7269.2|7283.1|7268.1|6
1721222610000|2024-07-17 13:23:30|7282.9|7267.9|7279.7|7264.7|7282.9|7267.9|7279.7|7264.7|5
1721222620000|2024-07-17 13:23:40|7280.2|7265.2|7281.7|7266.7|7281.7|7266.7|7280.2|7265.2|4
1721222630000|2024-07-17 13:23:50|7282.1|7267.1|7283.2|7268.2|7283.2|7268.2|7282.1|7267.1|0
1721222640000|2024-07-17 13:24:00|7283.6|7268.6|7284.1|7269.1|7284.1|7269.1|7283.6|7268.6|2
1721222650000|2024-07-17 13:24:10|7285|7270|7285.2|7270.2|7285.2|7270.2|7285|7270|3
1721222660000|2024-07-17 13:24:20|7284.2|7269.2|7283.9|7268.9|7284.2|7269.2|7283.9|7268.9|2
1721222680000|2024-07-17 13:24:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1721222700000|2024-07-17 13:25:00|7283.8|7268.8|7283.8|7268.8|7284.3|7269.3|7282.8|7267.8|4
1721222710000|2024-07-17 13:25:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|4
1721222720000|2024-07-17 13:25:20|7283.8|7268.8|7284.3|7269.3|7284.3|7269.3|7283.8|7268.8|4
1721222730000|2024-07-17 13:25:30|7283.4|7268.4|7282.3|7267.3|7283.4|7268.4|7282.3|7267.3|6
1721222790000|2024-07-17 13:26:30|7282.4|7267.4|7283.8|7268.8|7284.4|7269.4|7282.4|7267.4|13
1721222800000|2024-07-17 13:26:40|7281.9|7266.9|7282.4|7267.4|7282.4|7267.4|7281.9|7266.9|12
1721222810000|2024-07-17 13:26:50|7282.8|7267.8|7284.4|7269.4|7284.4|7269.4|7282.8|7267.8|5
1721222820000|2024-07-17 13:27:00|||||||||2
1721222830000|2024-07-17 13:27:10|7283.6|7268.6|7284.4|7269.4|7284.4|7269.4|7281.9|7266.9|6
1721222840000|2024-07-17 13:27:20|7283.1|7268.1|7281.5|7266.5|7283.1|7268.1|7281.5|7266.5|3
1721222850000|2024-07-17 13:27:30|7280|7265|7279|7264|7280.4|7265.4|7279|7264|1
1721222860000|2024-07-17 13:27:40|7279.4|7264.4|7279|7264|7279.5|7264.5|7279|7264|4
1721222870000|2024-07-17 13:27:50|7277.8|7262.8|7277.5|7262.5|7277.8|7262.8|7277.5|7262.5|10
1721222890000|2024-07-17 13:28:10|7276.1|7261.1|7276|7261|7276.5|7261.5|7276|7261|3
1721222900000|2024-07-17 13:28:20|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1721222910000|2024-07-17 13:28:30|||||||||1
1721222920000|2024-07-17 13:28:40|7276.9|7261.9|7277|7262|7277|7262|7276.9|7261.9|2
1721222930000|2024-07-17 13:28:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|3
1721222940000|2024-07-17 13:29:00|7276.5|7261.5|7279.9|7264.9|7279.9|7264.9|7276.5|7261.5|3
1721222950000|2024-07-17 13:29:10|7278|7263|7278.4|7263.4|7278.4|7263.4|7278|7263|5
1721222970000|2024-07-17 13:29:30|7277.6|7262.6|7277|7262|7278|7263|7277|7262|0
1721222980000|2024-07-17 13:29:40|7276.9|7261.9|7276|7261|7276.9|7261.9|7276|7261|1
1721222990000|2024-07-17 13:29:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1721223000000|2024-07-17 13:30:00|7273.4|7258.4|7271.9|7256.9|7273.4|7258.4|7271.9|7256.9|19
1721223010000|2024-07-17 13:30:10|7270.5|7255.5|7267.5|7252.5|7270.5|7255.5|7267.5|7252.5|13
1721223020000|2024-07-17 13:30:20|7266.5|7251.5|7265|7250|7266.9|7251.9|7265|7250|11
1721223030000|2024-07-17 13:30:30|7265.5|7250.5|7260.4|7245.4|7265.6|7250.6|7260.4|7245.4|16
1721223040000|2024-07-17 13:30:40|7260.6|7245.6|7261.5|7246.5|7262|7247|7260.1|7245.1|14
1721223050000|2024-07-17 13:30:50|7261|7246|7258.5|7243.5|7261|7246|7258.5|7243.5|4
1721223060000|2024-07-17 13:31:00|7258.9|7243.9|7259|7244|7259.4|7244.4|7258.1|7243.1|9
1721223080000|2024-07-17 13:31:20|7257.5|7242.5|7255.6|7240.6|7257.5|7242.5|7255.5|7240.5|21
1721223090000|2024-07-17 13:31:30|7255.1|7240.1|7252.1|7237.1|7255.1|7240.1|7252.1|7237.1|19
1721223100000|2024-07-17 13:31:40|7251.1|7236.1|7251.1|7236.1|7253.5|7238.5|7251.1|7236.1|10
1721223110000|2024-07-17 13:31:50|7250.6|7235.6|7251.5|7236.5|7251.5|7236.5|7250.5|7235.5|8
1721223120000|2024-07-17 13:32:00|7251.1|7236.1|7251.6|7236.6|7251.6|7236.6|7251|7236|4
1721223140000|2024-07-17 13:32:20|7251.2|7236.2|7254|7239|7254.1|7239.1|7251.2|7236.2|15
1721223160000|2024-07-17 13:32:40|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1721223170000|2024-07-17 13:32:50|7253|7238|7254.3|7239.3|7254.3|7239.3|7253|7238|7
1721223180000|2024-07-17 13:33:00|7254.5|7239.5|7260.4|7245.4|7260.4|7245.4|7254.5|7239.5|4
1721223190000|2024-07-17 13:33:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1721223200000|2024-07-17 13:33:20|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|1
1721223210000|2024-07-17 13:33:30|7261|7246|7261|7246|7261|7246|7258.1|7243.1|11
1721223220000|2024-07-17 13:33:40|7260.5|7245.5|7261.5|7246.5|7261.5|7246.5|7260.5|7245.5|0
1721223230000|2024-07-17 13:33:50|7260|7245|7260|7245|7260|7245|7260|7245|2
1721223250000|2024-07-17 13:34:10|7260.5|7245.5|7258|7243|7260.5|7245.5|7258|7243|4
1721223260000|2024-07-17 13:34:20|7259.3|7244.3|7259.5|7244.5|7259.5|7244.5|7259|7244|1
1721223270000|2024-07-17 13:34:30|7259.9|7244.9|7261|7246|7261.5|7246.5|7259.9|7244.9|5
1721223280000|2024-07-17 13:34:40|7261.5|7246.5|7262|7247|7262.5|7247.5|7261.5|7246.5|2
1721223290000|2024-07-17 13:34:50|7262.4|7247.4|7263|7248|7263.5|7248.5|7262.4|7247.4|1
1721223300000|2024-07-17 13:35:00|7263.8|7248.8|7265|7250|7265|7250|7263.8|7248.8|8
1721223310000|2024-07-17 13:35:10|7264.9|7249.9|7265.4|7250.4|7265.4|7250.4|7264.9|7249.9|0
1721223330000|2024-07-17 13:35:30|7264|7249|7262.8|7247.8|7264|7249|7262.5|7247.5|12
1721223340000|2024-07-17 13:35:40|7262.5|7247.5|7261.9|7246.9|7262.5|7247.5|7261.9|7246.9|0
1721223350000|2024-07-17 13:35:50|7261.4|7246.4|7259.9|7244.9|7261.4|7246.4|7259.9|7244.9|17
1721223360000|2024-07-17 13:36:00|7259.8|7244.8|7256.1|7241.1|7259.8|7244.8|7256.1|7241.1|14
1721223370000|2024-07-17 13:36:10|7256.5|7241.5|7257.1|7242.1|7257.5|7242.5|7256.5|7241.5|5
1721223380000|2024-07-17 13:36:20|7256.5|7241.5|7255.6|7240.6|7256.5|7241.5|7255.6|7240.6|1
1721223390000|2024-07-17 13:36:30|7255.5|7240.5|7256.4|7241.4|7256.4|7241.4|7255.5|7240.5|14
1721223400000|2024-07-17 13:36:40|7256.8|7241.8|7258.4|7243.4|7258.4|7243.4|7256.8|7241.8|4
1721223410000|2024-07-17 13:36:50|7258.9|7243.9|7259.9|7244.9|7259.9|7244.9|7258.9|7243.9|2
1721223420000|2024-07-17 13:37:00|7259.8|7244.8|7259.9|7244.9|7260.3|7245.3|7256.9|7241.9|9
1721223430000|2024-07-17 13:37:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1721223450000|2024-07-17 13:37:30|7260.8|7245.8|7260.9|7245.9|7260.9|7245.9|7260.8|7245.8|0
1721223480000|2024-07-17 13:38:00|7261.3|7246.3|7261.9|7246.9|7263.4|7248.4|7261.3|7246.3|10
1721223490000|2024-07-17 13:38:10|7261.8|7246.8|7261.3|7246.3|7261.8|7246.8|7261.3|7246.3|3
1721223500000|2024-07-17 13:38:20|7259.8|7244.8|7258.9|7243.9|7259.8|7244.8|7258.9|7243.9|3
1721223520000|2024-07-17 13:38:40|7259|7244|7257.8|7242.8|7259|7244|7257.8|7242.8|5
1721223540000|2024-07-17 13:39:00|7258.2|7243.2|7258.3|7243.3|7258.3|7243.3|7258.2|7243.2|0
1721223550000|2024-07-17 13:39:10|7257.9|7242.9|7260.3|7245.3|7260.3|7245.3|7257.9|7242.9|4
1721223560000|2024-07-17 13:39:20|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1721223570000|2024-07-17 13:39:30|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1721223580000|2024-07-17 13:39:40|7261.2|7246.2|7261.4|7246.4|7261.4|7246.4|7261.2|7246.2|5
1721223610000|2024-07-17 13:40:10|7261.9|7246.9|7262|7247|7262|7247|7261.9|7246.9|3
1721223620000|2024-07-17 13:40:20|7261.5|7246.5|7261.4|7246.4|7261.5|7246.5|7261.4|7246.4|2
1721223630000|2024-07-17 13:40:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|2
1721223640000|2024-07-17 13:40:40|7260.2|7245.2|7260.4|7245.4|7260.4|7245.4|7259.8|7244.8|1
1721223660000|2024-07-17 13:41:00|7261.2|7246.2|7261.4|7246.4|7261.4|7246.4|7261.2|7246.2|8
1721223670000|2024-07-17 13:41:10|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|2
1721223680000|2024-07-17 13:41:20|7263.4|7248.4|7264.7|7249.7|7264.7|7249.7|7263.4|7248.4|5
1721223690000|2024-07-17 13:41:30|7264.9|7249.9|7267.5|7252.5|7267.5|7252.5|7264.3|7249.3|10
1721223700000|2024-07-17 13:41:40|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721223720000|2024-07-17 13:42:00|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1721223730000|2024-07-17 13:42:10|7267.4|7252.4|7266.2|7251.2|7267.4|7252.4|7265.7|7250.7|1
1721223760000|2024-07-17 13:42:40|7266.7|7251.7|7266.2|7251.2|7266.7|7251.7|7265.5|7250.5|2
1721223770000|2024-07-17 13:42:50|7265.8|7250.8|7265.2|7250.2|7265.8|7250.8|7265.2|7250.2|0
1721223780000|2024-07-17 13:43:00|7264.2|7249.2|7263.2|7248.2|7264.2|7249.2|7263.2|7248.2|4
1721223790000|2024-07-17 13:43:10|7262.2|7247.2|7261.9|7246.9|7262.2|7247.2|7261.9|7246.9|10
1721223800000|2024-07-17 13:43:20|7261.5|7246.5|7261.5|7246.5|7262.4|7247.4|7261.5|7246.5|1
1721223810000|2024-07-17 13:43:30|7261.4|7246.4|7260.3|7245.3|7261.4|7246.4|7260.3|7245.3|1
1721223820000|2024-07-17 13:43:40|7260.4|7245.4|7259.9|7244.9|7260.4|7245.4|7259.9|7244.9|0
1721223830000|2024-07-17 13:43:50|7259.5|7244.5|7258.8|7243.8|7259.5|7244.5|7258.4|7243.4|1
1721223840000|2024-07-17 13:44:00|7258.9|7243.9|7259.2|7244.2|7259.2|7244.2|7258.7|7243.7|12
1721223860000|2024-07-17 13:44:20|7259.7|7244.7|7260.2|7245.2|7260.7|7245.7|7259.7|7244.7|2
1721223870000|2024-07-17 13:44:30|7259.8|7244.8|7256.8|7241.8|7259.8|7244.8|7256.8|7241.8|7
1721223890000|2024-07-17 13:44:50|7257.2|7242.2|7258.2|7243.2|7258.2|7243.2|7256.8|7241.8|0
1721223900000|2024-07-17 13:45:00|7258.7|7243.7|7265.2|7250.2|7265.7|7250.7|7258.7|7243.7|30
1721223910000|2024-07-17 13:45:10|7265.7|7250.7|7270|7255|7270|7255|7265.7|7250.7|33
1721223930000|2024-07-17 13:45:30|7270.5|7255.5|7268.6|7253.6|7270.6|7255.6|7268.6|7253.6|6
1721223940000|2024-07-17 13:45:40|7268.1|7253.1|7266.6|7251.6|7268.5|7253.5|7266.1|7251.1|11
1721223950000|2024-07-17 13:45:50|7265.7|7250.7|7266.6|7251.6|7266.6|7251.6|7265.7|7250.7|10
1721223960000|2024-07-17 13:46:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721223970000|2024-07-17 13:46:10|7266.5|7251.5|7268.4|7253.4|7268.4|7253.4|7264.6|7249.6|22
1721223980000|2024-07-17 13:46:20|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721223990000|2024-07-17 13:46:30|7270|7255|7270.1|7255.1|7270.1|7255.1|7270|7255|0
1721224010000|2024-07-17 13:46:50|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|5
1721224020000|2024-07-17 13:47:00|7271.6|7256.6|7269.6|7254.6|7273|7258|7269.6|7254.6|7
1721224030000|2024-07-17 13:47:10|7269.2|7254.2|7267.6|7252.6|7269.2|7254.2|7267.6|7252.6|0
1721224040000|2024-07-17 13:47:20|7268.4|7253.4|7268.9|7253.9|7268.9|7253.9|7268.4|7253.4|0
1721224050000|2024-07-17 13:47:30|7269|7254|7269.1|7254.1|7269.1|7254.1|7268.2|7253.2|5
1721224060000|2024-07-17 13:47:40|7270|7255|7270.1|7255.1|7270.1|7255.1|7270|7255|1
1721224070000|2024-07-17 13:47:50|7270.6|7255.6|7271.5|7256.5|7271.5|7256.5|7270.6|7255.6|3
1721224080000|2024-07-17 13:48:00|7271.6|7256.6|7269|7254|7271.6|7256.6|7269|7254|17
1721224090000|2024-07-17 13:48:10|7268.6|7253.6|7267.7|7252.7|7268.6|7253.6|7267.7|7252.7|0
1721224100000|2024-07-17 13:48:20|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|1
1721224110000|2024-07-17 13:48:30|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|3
1721224130000|2024-07-17 13:48:50|7267.5|7252.5|7267.6|7252.6|7267.6|7252.6|7267.5|7252.5|2
1721224140000|2024-07-17 13:49:00|7268.8|7253.8|7266.6|7251.6|7269.5|7254.5|7265.6|7250.6|12
1721224150000|2024-07-17 13:49:10|7266.1|7251.1|7266.5|7251.5|7266.5|7251.5|7266.1|7251.1|2
1721224160000|2024-07-17 13:49:20|7267.1|7252.1|7267.1|7252.1|7267.6|7252.6|7267.1|7252.1|3
1721224170000|2024-07-17 13:49:30|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1721224180000|2024-07-17 13:49:40|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|1
1721224190000|2024-07-17 13:49:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|1
1721224200000|2024-07-17 13:50:00|7265|7250|7265.6|7250.6|7265.6|7250.6|7265|7250|3
1721224210000|2024-07-17 13:50:10|7264.1|7249.1|7265.1|7250.1|7265.1|7250.1|7264.1|7249.1|5
1721224220000|2024-07-17 13:50:20|7264.5|7249.5|7265.1|7250.1|7265.1|7250.1|7264.5|7249.5|0
1721224230000|2024-07-17 13:50:30|||||||||1
1721224240000|2024-07-17 13:50:40|7265.6|7250.6|7269|7254|7269|7254|7265.6|7250.6|8
1721224250000|2024-07-17 13:50:50|7269.4|7254.4|7267.1|7252.1|7269.5|7254.5|7267.1|7252.1|7
1721224260000|2024-07-17 13:51:00|7266.2|7251.2|7267|7252|7267|7252|7266.1|7251.1|1
1721224270000|2024-07-17 13:51:10|7267.1|7252.1|7266.1|7251.1|7267.1|7252.1|7266.1|7251.1|0
1721224290000|2024-07-17 13:51:30|7266.2|7251.2|7269|7254|7269|7254|7266.2|7251.2|14
1721224300000|2024-07-17 13:51:40|7269.4|7254.4|7275.3|7260.3|7275.3|7260.3|7269.4|7254.4|21
1721224310000|2024-07-17 13:51:50|7275.4|7260.4|7275.3|7260.3|7275.8|7260.8|7274.8|7259.8|2
1721224320000|2024-07-17 13:52:00|7274.9|7259.9|7275.3|7260.3|7275.3|7260.3|7274.8|7259.8|0
1721224330000|2024-07-17 13:52:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1721224350000|2024-07-17 13:52:30|7275.9|7260.9|7278.8|7263.8|7279.3|7264.3|7275.9|7260.9|9
1721224360000|2024-07-17 13:52:40|7278.4|7263.4|7277.8|7262.8|7278.9|7263.9|7277.8|7262.8|6
1721224380000|2024-07-17 13:53:00|7278.3|7263.3|7278|7263|7278.4|7263.4|7277.9|7262.9|2
1721224390000|2024-07-17 13:53:10|7277.9|7262.9|7277.3|7262.3|7277.9|7262.9|7277.2|7262.2|8
1721224400000|2024-07-17 13:53:20|7276.8|7261.8|7276.8|7261.8|7277.3|7262.3|7276.8|7261.8|3
1721224410000|2024-07-17 13:53:30|7274.4|7259.4|7274|7259|7274.4|7259.4|7274|7259|25
1721224420000|2024-07-17 13:53:40|7273.9|7258.9|7275.9|7260.9|7275.9|7260.9|7273.9|7258.9|5
1721224430000|2024-07-17 13:53:50|7276.4|7261.4|7276.9|7261.9|7276.9|7261.9|7276.4|7261.4|0
1721224450000|2024-07-17 13:54:10|7277.4|7262.4|7278.3|7263.3|7278.4|7263.4|7277.4|7262.4|6
1721224460000|2024-07-17 13:54:20|7278.4|7263.4|7276.9|7261.9|7278.9|7263.9|7276.9|7261.9|7
1721224470000|2024-07-17 13:54:30|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1721224480000|2024-07-17 13:54:40|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1721224500000|2024-07-17 13:55:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1721224510000|2024-07-17 13:55:10|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|1
1721224530000|2024-07-17 13:55:30|7278.4|7263.4|7282.7|7267.7|7282.7|7267.7|7278.4|7263.4|24
1721224540000|2024-07-17 13:55:40|7283.1|7268.1|7285.3|7270.3|7285.3|7270.3|7282.7|7267.7|16
1721224550000|2024-07-17 13:55:50|7284.8|7269.8|7284.8|7269.8|7285.2|7270.2|7284.8|7269.8|15
1721224560000|2024-07-17 13:56:00|7284.3|7269.3|7283.8|7268.8|7284.3|7269.3|7283.3|7268.3|7
1721224610000|2024-07-17 13:56:50|7283.9|7268.9|7284.8|7269.8|7284.8|7269.8|7283.9|7268.9|15
1721224620000|2024-07-17 13:57:00|7284.9|7269.9|7287.7|7272.7|7288.3|7273.3|7284.9|7269.9|21
1721224630000|2024-07-17 13:57:10|7288.2|7273.2|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|7
1721224640000|2024-07-17 13:57:20|7288.1|7273.1|7287.7|7272.7|7288.1|7273.1|7286.8|7271.8|6
1721224650000|2024-07-17 13:57:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|2
1721224660000|2024-07-17 13:57:40|7286.8|7271.8|7285.4|7270.4|7287.2|7272.2|7285.4|7270.4|0
1721224670000|2024-07-17 13:57:50|7285.7|7270.7|7286.1|7271.1|7286.1|7271.1|7285.7|7270.7|0
1721224680000|2024-07-17 13:58:00|7286.2|7271.2|7284.4|7269.4|7286.2|7271.2|7284.4|7269.4|2
1721224690000|2024-07-17 13:58:10|7284.3|7269.3|7284.8|7269.8|7285.1|7270.1|7284.3|7269.3|2
1721224710000|2024-07-17 13:58:30|7284.5|7269.5|7283.3|7268.3|7284.8|7269.8|7283.3|7268.3|9
1721224720000|2024-07-17 13:58:40|7282.9|7267.9|7282.8|7267.8|7282.9|7267.9|7282.8|7267.8|0
1721224760000|2024-07-17 13:59:20|||||||||1
1721224770000|2024-07-17 13:59:30|||||||||1
1721224790000|2024-07-17 13:59:50|7282.9|7267.9|7283.7|7268.7|7283.7|7268.7|7282.9|7267.9|5
1721224810000|2024-07-17 14:00:10|7284.3|7269.3|7284.7|7269.7|7284.7|7269.7|7283.9|7268.9|4
1721224820000|2024-07-17 14:00:20|7286|7271|7286.8|7271.8|7286.8|7271.8|7286|7271|4
1721224830000|2024-07-17 14:00:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1721224850000|2024-07-17 14:00:50|7289.3|7274.3|7292.7|7277.7|7292.7|7277.7|7289.3|7274.3|19
1721224860000|2024-07-17 14:01:00|7292.2|7277.2|7293.2|7278.2|7293.2|7278.2|7292.2|7277.2|6
1721224870000|2024-07-17 14:01:10|7293.7|7278.7|7302.1|7287.1|7303.9|7288.9|7293.7|7278.7|153
1721224880000|2024-07-17 14:01:20|7302|7287|7300.5|7285.5|7302|7287|7300.5|7285.5|9
1721224890000|2024-07-17 14:01:30|7300|7285|7300.5|7285.5|7300.5|7285.5|7299|7284|3
1721224900000|2024-07-17 14:01:40|7301|7286|7298.8|7283.8|7301|7286|7298.8|7283.8|13
1721224920000|2024-07-17 14:02:00|7298.7|7283.7|7302.5|7287.5|7302.5|7287.5|7298.7|7283.7|13
1721224930000|2024-07-17 14:02:10|7303|7288|7302.5|7287.5|7303|7288|7302.5|7287.5|2
1721224940000|2024-07-17 14:02:20|7302.3|7287.3|7299.7|7284.7|7302.3|7287.3|7299.7|7284.7|3
1721224950000|2024-07-17 14:02:30|7299.6|7284.6|7298.6|7283.6|7299.6|7284.6|7297.1|7282.1|20
1721224960000|2024-07-17 14:02:40|7299.6|7284.6|7299.7|7284.7|7300|7285|7299.6|7284.6|7
1721224970000|2024-07-17 14:02:50|7299.6|7284.6|7298.7|7283.7|7299.6|7284.6|7298.7|7283.7|2
1721224980000|2024-07-17 14:03:00|7299.3|7284.3|7297.6|7282.6|7299.3|7284.3|7297.2|7282.2|4
1721225000000|2024-07-17 14:03:20|7296.4|7281.4|7297.6|7282.6|7297.6|7282.6|7296.4|7281.4|3
1721225010000|2024-07-17 14:03:30|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1721225020000|2024-07-17 14:03:40|||||||||5
1721225030000|2024-07-17 14:03:50|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|1
1721225040000|2024-07-17 14:04:00|7296.7|7281.7|7299|7284|7299|7284|7296.7|7281.7|4
1721225050000|2024-07-17 14:04:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7298.6|7283.6|0
1721225060000|2024-07-17 14:04:20|7298.7|7283.7|7297.8|7282.8|7298.7|7283.7|7297.4|7282.4|3
1721225070000|2024-07-17 14:04:30|7296.1|7281.1|7293.3|7278.3|7297.2|7282.2|7293.3|7278.3|12
1721225080000|2024-07-17 14:04:40|7293.7|7278.7|7292.7|7277.7|7295.2|7280.2|7292.7|7277.7|18
1721225090000|2024-07-17 14:04:50|7292.6|7277.6|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|2
1721225100000|2024-07-17 14:05:00|7294.4|7279.4|7291.1|7276.1|7296.1|7281.1|7290.1|7275.1|58
1721225110000|2024-07-17 14:05:10|7290.7|7275.7|7290.6|7275.6|7290.7|7275.7|7290.6|7275.6|10
1721225120000|2024-07-17 14:05:20|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1721225130000|2024-07-17 14:05:30|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1721225140000|2024-07-17 14:05:40|7293.1|7278.1|7293.1|7278.1|7293.6|7278.6|7293.1|7278.1|1
1721225160000|2024-07-17 14:06:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|15
1721225170000|2024-07-17 14:06:10|7292.5|7277.5|7291.2|7276.2|7292.5|7277.5|7291.2|7276.2|1
1721225180000|2024-07-17 14:06:20|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1721225190000|2024-07-17 14:06:30|7291.2|7276.2|7290.2|7275.2|7291.6|7276.6|7290.2|7275.2|3
1721225200000|2024-07-17 14:06:40|7290.6|7275.6|7291.7|7276.7|7291.7|7276.7|7290.6|7275.6|4
1721225210000|2024-07-17 14:06:50|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|0
1721225220000|2024-07-17 14:07:00|7292.1|7277.1|7293.6|7278.6|7293.6|7278.6|7292.1|7277.1|7
1721225230000|2024-07-17 14:07:10|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|7
1721225240000|2024-07-17 14:07:20|||||||||4
1721225250000|2024-07-17 14:07:30|7293.6|7278.6|7292.3|7277.3|7293.6|7278.6|7292.3|7277.3|8
1721225260000|2024-07-17 14:07:40|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1721225270000|2024-07-17 14:07:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|3
1721225280000|2024-07-17 14:08:00|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|0
1721225290000|2024-07-17 14:08:10|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|3
1721225300000|2024-07-17 14:08:20|7293.1|7278.1|7292.2|7277.2|7293.1|7278.1|7292.2|7277.2|1
1721225310000|2024-07-17 14:08:30|7292.1|7277.1|7292.6|7277.6|7292.6|7277.6|7292.1|7277.1|0
1721225320000|2024-07-17 14:08:40|7293.1|7278.1|7292.6|7277.6|7293.1|7278.1|7292.6|7277.6|1
1721225330000|2024-07-17 14:08:50|7293.1|7278.1|7292.7|7277.7|7293.1|7278.1|7292.7|7277.7|0
1721225340000|2024-07-17 14:09:00|7293.6|7278.6|7294.4|7279.4|7294.9|7279.9|7293.6|7278.6|35
1721225350000|2024-07-17 14:09:10|7294.8|7279.8|7294.9|7279.9|7294.9|7279.9|7294.8|7279.8|0
1721225360000|2024-07-17 14:09:20|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1721225370000|2024-07-17 14:09:30|7294.8|7279.8|7293|7278|7294.9|7279.9|7292.9|7277.9|1
1721225380000|2024-07-17 14:09:40|7292.1|7277.1|7294.9|7279.9|7294.9|7279.9|7292.1|7277.1|20
1721225390000|2024-07-17 14:09:50|7294.4|7279.4|7293|7278|7294.4|7279.4|7293|7278|3
1721225400000|2024-07-17 14:10:00|7292.9|7277.9|7293.4|7278.4|7293.4|7278.4|7292.9|7277.9|0
1721225410000|2024-07-17 14:10:10|7294.1|7279.1|7294.5|7279.5|7294.5|7279.5|7294.1|7279.1|1
1721225420000|2024-07-17 14:10:20|7292.5|7277.5|7292.6|7277.6|7292.9|7277.9|7292.5|7277.5|4
1721225430000|2024-07-17 14:10:30|7292.5|7277.5|7293.4|7278.4|7293.4|7278.4|7292.5|7277.5|3
1721225440000|2024-07-17 14:10:40|7293.8|7278.8|7293.9|7278.9|7293.9|7278.9|7293.8|7278.8|1
1721225450000|2024-07-17 14:10:50|7294|7279|7293.4|7278.4|7294.9|7279.9|7292.5|7277.5|10
1721225460000|2024-07-17 14:11:00|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|3
1721225470000|2024-07-17 14:11:10|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|4
1721225490000|2024-07-17 14:11:30|7292.7|7277.7|7292.6|7277.6|7292.7|7277.7|7292.6|7277.6|1
1721225500000|2024-07-17 14:11:40|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|0
1721225530000|2024-07-17 14:12:10|7291.5|7276.5|7288.2|7273.2|7291.5|7276.5|7288.2|7273.2|9
1721225540000|2024-07-17 14:12:20|7287.6|7272.6|7288|7273|7288|7273|7287.5|7272.5|0
1721225550000|2024-07-17 14:12:30|7287.6|7272.6|7289.7|7274.7|7290|7275|7287.5|7272.5|10
1721225560000|2024-07-17 14:12:40|7289.1|7274.1|7289.8|7274.8|7289.9|7274.9|7289.1|7274.1|3
1721225570000|2024-07-17 14:12:50|7289|7274|7289.7|7274.7|7289.7|7274.7|7289|7274|1
1721225580000|2024-07-17 14:13:00|7289.9|7274.9|7291.3|7276.3|7291.3|7276.3|7289.9|7274.9|12
1721225590000|2024-07-17 14:13:10|7290.8|7275.8|7293.2|7278.2|7293.2|7278.2|7290.8|7275.8|5
1721225620000|2024-07-17 14:13:40|7292.2|7277.2|7293.2|7278.2|7293.2|7278.2|7292.2|7277.2|6
1721225640000|2024-07-17 14:14:00|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7291.9|7276.9|3
1721225650000|2024-07-17 14:14:10|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7291.8|7276.8|4
1721225660000|2024-07-17 14:14:20|7293.8|7278.8|7295.7|7280.7|7295.7|7280.7|7293.8|7278.8|27
1721225670000|2024-07-17 14:14:30|7295.3|7280.3|7296.6|7281.6|7296.6|7281.6|7294.7|7279.7|34
1721225700000|2024-07-17 14:15:00|7302.2|7287.2|7304.1|7289.1|7304.1|7289.1|7302.2|7287.2|54
1721225710000|2024-07-17 14:15:10|7304.9|7289.9|7305.2|7290.2|7305.6|7290.6|7304.9|7289.9|4
1721225720000|2024-07-17 14:15:20|7305.9|7290.9|7306.9|7291.9|7306.9|7291.9|7305.9|7290.9|31
1721225730000|2024-07-17 14:15:30|7305.6|7290.6|7304|7289|7305.9|7290.9|7304|7289|11
1721225750000|2024-07-17 14:15:50|7304.1|7289.1|7304.9|7289.9|7304.9|7289.9|7304.1|7289.1|1
1721225760000|2024-07-17 14:16:00|7304.5|7289.5|7307.3|7292.3|7307.3|7292.3|7304.5|7289.5|14
1721225770000|2024-07-17 14:16:10|||||||||3
1721225780000|2024-07-17 14:16:20|7306.4|7291.4|7306|7291|7306.4|7291.4|7306|7291|10
1721225790000|2024-07-17 14:16:30|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1721225800000|2024-07-17 14:16:40|||||||||1
1721225810000|2024-07-17 14:16:50|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1721225820000|2024-07-17 14:17:00|7305.3|7290.3|7307.2|7292.2|7307.3|7292.3|7305.3|7290.3|17
1721225830000|2024-07-17 14:17:10|7307.3|7292.3|7314.4|7299.4|7314.4|7299.4|7307.3|7292.3|37
1721225840000|2024-07-17 14:17:20|7312.9|7297.9|7308.6|7293.6|7312.9|7297.9|7308.6|7293.6|13
1721225850000|2024-07-17 14:17:30|7309.4|7294.4|7303|7288|7309.6|7294.6|7303|7288|61
1721225860000|2024-07-17 14:17:40|7303.8|7288.8|7302.9|7287.9|7303.8|7288.8|7302.9|7287.9|2
1721225870000|2024-07-17 14:17:50|7304|7289|7302.9|7287.9|7304.4|7289.4|7302.9|7287.9|8
1721225880000|2024-07-17 14:18:00|7302.5|7287.5|7299|7284|7302.5|7287.5|7299|7284|7
1721225890000|2024-07-17 14:18:10|7296.2|7281.2|7296.5|7281.5|7296.5|7281.5|7296.2|7281.2|2
1721225900000|2024-07-17 14:18:20|7296.6|7281.6|7294.6|7279.6|7296.6|7281.6|7294.6|7279.6|4
1721225910000|2024-07-17 14:18:30|7292.6|7277.6|7291.6|7276.6|7292.6|7277.6|7291.6|7276.6|29
1721225920000|2024-07-17 14:18:40|7291.2|7276.2|7290.1|7275.1|7293.6|7278.6|7290.1|7275.1|46
1721225930000|2024-07-17 14:18:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|8
1721225940000|2024-07-17 14:19:00|7286.9|7271.9|7281.5|7266.5|7286.9|7271.9|7281.5|7266.5|27
1721225950000|2024-07-17 14:19:10|7281.6|7266.6|7278.1|7263.1|7281.6|7266.6|7278.1|7263.1|20
1721225960000|2024-07-17 14:19:20|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|1
1721225970000|2024-07-17 14:19:30|7277.6|7262.6|7278.2|7263.2|7278.6|7263.6|7277.6|7262.6|3
1721225980000|2024-07-17 14:19:40|7278.1|7263.1|7275.6|7260.6|7278.1|7263.1|7275.6|7260.6|2
1721225990000|2024-07-17 14:19:50|7278.5|7263.5|7281|7266|7281|7266|7278.5|7263.5|3
1721226000000|2024-07-17 14:20:00|7280.6|7265.6|7280.6|7265.6|7281|7266|7280.6|7265.6|0
1721226010000|2024-07-17 14:20:10|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|8
1721226030000|2024-07-17 14:20:30|||||||||1
1721226040000|2024-07-17 14:20:40|7280.1|7265.1|7280|7265|7280.1|7265.1|7280|7265|0
1721226050000|2024-07-17 14:20:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|5
1721226060000|2024-07-17 14:21:00|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|0
1721226080000|2024-07-17 14:21:20|7278.5|7263.5|7279.3|7264.3|7279.3|7264.3|7278|7263|6
1721226090000|2024-07-17 14:21:30|7279.5|7264.5|7280|7265|7280|7265|7279.5|7264.5|1
1721226100000|2024-07-17 14:21:40|7280.1|7265.1|7281.5|7266.5|7281.5|7266.5|7279.6|7264.6|6
1721226110000|2024-07-17 14:21:50|7282.8|7267.8|7281.5|7266.5|7283|7268|7281.5|7266.5|4
1721226120000|2024-07-17 14:22:00|7281|7266|7281.1|7266.1|7281.5|7266.5|7281|7266|1
1721226130000|2024-07-17 14:22:10|7281|7266|7281|7266|7281|7266|7281|7266|0
1721226140000|2024-07-17 14:22:20|7280.6|7265.6|7279.1|7264.1|7280.6|7265.6|7279.1|7264.1|2
1721226150000|2024-07-17 14:22:30|7278.2|7263.2|7277.2|7262.2|7278.2|7263.2|7277.2|7262.2|4
1721226160000|2024-07-17 14:22:40|7277.5|7262.5|7277.1|7262.1|7277.6|7262.6|7277.1|7262.1|7
1721226170000|2024-07-17 14:22:50|7278|7263|7278.1|7263.1|7278.1|7263.1|7278|7263|18
1721226180000|2024-07-17 14:23:00|7276.9|7261.9|7276.2|7261.2|7276.9|7261.9|7276.2|7261.2|22
1721226190000|2024-07-17 14:23:10|||||||||1
1721226200000|2024-07-17 14:23:20|7275.2|7260.2|7274.2|7259.2|7275.2|7260.2|7274.2|7259.2|3
1721226220000|2024-07-17 14:23:40|7273.8|7258.8|7273.7|7258.7|7273.8|7258.8|7273.7|7258.7|5
1721226250000|2024-07-17 14:24:10|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1721226260000|2024-07-17 14:24:20|7274.2|7259.2|7273.8|7258.8|7274.3|7259.3|7272.3|7257.3|4
1721226270000|2024-07-17 14:24:30|||||||||1
1721226300000|2024-07-17 14:25:00|7273.3|7258.3|7270.8|7255.8|7273.3|7258.3|7270.8|7255.8|12
1721226310000|2024-07-17 14:25:10|||||||||2
1721226320000|2024-07-17 14:25:20|7269.9|7254.9|7269.7|7254.7|7269.9|7254.9|7269.3|7254.3|6
1721226340000|2024-07-17 14:25:40|7266|7251|7265.9|7250.9|7266|7251|7265.9|7250.9|3
1721226360000|2024-07-17 14:26:00|7266.4|7251.4|7265.2|7250.2|7269.3|7254.3|7262.9|7247.9|39
1721226370000|2024-07-17 14:26:10|7265|7250|7263.5|7248.5|7265|7250|7263.1|7248.1|10
1721226380000|2024-07-17 14:26:20|7262.5|7247.5|7264.3|7249.3|7264.3|7249.3|7262.5|7247.5|9
1721226400000|2024-07-17 14:26:40|7263.9|7248.9|7262.6|7247.6|7263.9|7248.9|7262.6|7247.6|7
1721226410000|2024-07-17 14:26:50|7263|7248|7263|7248|7263|7248|7262.6|7247.6|0
1721226420000|2024-07-17 14:27:00|7263.8|7248.8|7265.4|7250.4|7267.1|7252.1|7263.8|7248.8|11
1721226430000|2024-07-17 14:27:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|1
1721226440000|2024-07-17 14:27:20|7265|7250|7265.8|7250.8|7265.8|7250.8|7264.6|7249.6|1
1721226450000|2024-07-17 14:27:30|7265.9|7250.9|7268.3|7253.3|7268.3|7253.3|7265.9|7250.9|0
1721226460000|2024-07-17 14:27:40|7268.7|7253.7|7271.2|7256.2|7271.2|7256.2|7268.7|7253.7|4
1721226470000|2024-07-17 14:27:50|||||||||1
1721226480000|2024-07-17 14:28:00|7268.3|7253.3|7263.4|7248.4|7268.3|7253.3|7263.4|7248.4|15
1721226490000|2024-07-17 14:28:10|7262.9|7247.9|7262.4|7247.4|7262.9|7247.9|7262.4|7247.4|2
1721226500000|2024-07-17 14:28:20|7262.7|7247.7|7264.8|7249.8|7264.9|7249.9|7262.7|7247.7|9
1721226510000|2024-07-17 14:28:30|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1721226520000|2024-07-17 14:28:40|||||||||1
1721226540000|2024-07-17 14:29:00|7263.9|7248.9|7262.8|7247.8|7264.3|7249.3|7262|7247|7
1721226550000|2024-07-17 14:29:10|7262.5|7247.5|7261.3|7246.3|7262.5|7247.5|7260.9|7245.9|7
1721226560000|2024-07-17 14:29:20|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|3
1721226590000|2024-07-17 14:29:50|7262.9|7247.9|7264|7249|7264.4|7249.4|7262.9|7247.9|4
1721226600000|2024-07-17 14:30:00|7263.9|7248.9|7266.9|7251.9|7266.9|7251.9|7263.5|7248.5|10
1721226610000|2024-07-17 14:30:10|7267.3|7252.3|7267.9|7252.9|7268.3|7253.3|7267.3|7252.3|3
1721226620000|2024-07-17 14:30:20|7267.8|7252.8|7271.2|7256.2|7271.2|7256.2|7267.8|7252.8|3
1721226630000|2024-07-17 14:30:30|7271.3|7256.3|7270.3|7255.3|7271.3|7256.3|7270.3|7255.3|5
1721226650000|2024-07-17 14:30:50|7267.9|7252.9|7272.8|7257.8|7273.2|7258.2|7267.5|7252.5|13
1721226660000|2024-07-17 14:31:00|7272.3|7257.3|7272.3|7257.3|7272.7|7257.7|7272.3|7257.3|3
1721226670000|2024-07-17 14:31:10|7269.3|7254.3|7268.3|7253.3|7269.6|7254.6|7267.3|7252.3|9
1721226680000|2024-07-17 14:31:20|7268.7|7253.7|7269.1|7254.1|7269.1|7254.1|7268.7|7253.7|0
1721226690000|2024-07-17 14:31:30|7269.3|7254.3|7269.3|7254.3|7269.8|7254.8|7269.3|7254.3|1
1721226700000|2024-07-17 14:31:40|7269.8|7254.8|7271.8|7256.8|7271.8|7256.8|7269.8|7254.8|2
1721226710000|2024-07-17 14:31:50|7272.3|7257.3|7274.7|7259.7|7274.7|7259.7|7272.3|7257.3|4
1721226720000|2024-07-17 14:32:00|7274.8|7259.8|7275.3|7260.3|7275.3|7260.3|7274.8|7259.8|1
1721226730000|2024-07-17 14:32:10|||||||||2
1721226740000|2024-07-17 14:32:20|||||||||1
1721226750000|2024-07-17 14:32:30|7276.2|7261.2|7277.8|7262.8|7277.8|7262.8|7276.2|7261.2|0
1721226760000|2024-07-17 14:32:40|7278.3|7263.3|7277.8|7262.8|7278.8|7263.8|7277.8|7262.8|5
1721226770000|2024-07-17 14:32:50|7278.2|7263.2|7279.1|7264.1|7279.1|7264.1|7278.2|7263.2|1
1721226780000|2024-07-17 14:33:00|7279.2|7264.2|7273.8|7258.8|7279.2|7264.2|7273.8|7258.8|7
1721226790000|2024-07-17 14:33:10|7273.3|7258.3|7273.7|7258.7|7273.7|7258.7|7273.3|7258.3|4
1721226810000|2024-07-17 14:33:30|7275|7260|7276.2|7261.2|7276.2|7261.2|7275|7260|2
1721226820000|2024-07-17 14:33:40|7275.8|7260.8|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|2
1721226830000|2024-07-17 14:33:50|7277|7262|7276.7|7261.7|7277.2|7262.2|7276.7|7261.7|0
1721226840000|2024-07-17 14:34:00|7277.1|7262.1|7277.6|7262.6|7277.7|7262.7|7277.1|7262.1|2
1721226850000|2024-07-17 14:34:10|7277.7|7262.7|7277.7|7262.7|7277.8|7262.8|7277.7|7262.7|22
1721226860000|2024-07-17 14:34:20|7277.8|7262.8|7277.4|7262.4|7277.8|7262.8|7277.4|7262.4|2
1721226870000|2024-07-17 14:34:30|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7275.4|7260.4|7
1721226880000|2024-07-17 14:34:40|7276.8|7261.8|7276.9|7261.9|7276.9|7261.9|7276.8|7261.8|0
1721226900000|2024-07-17 14:35:00|7277.3|7262.3|7279.3|7264.3|7279.3|7264.3|7276.4|7261.4|7
1721226910000|2024-07-17 14:35:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|2
1721226920000|2024-07-17 14:35:20|7277.4|7262.4|7274.9|7259.9|7277.4|7262.4|7274.9|7259.9|6
1721226930000|2024-07-17 14:35:30|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|1
1721226940000|2024-07-17 14:35:40|7273.9|7258.9|7272.9|7257.9|7273.9|7258.9|7272.9|7257.9|1
1721226950000|2024-07-17 14:35:50|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|3
1721226960000|2024-07-17 14:36:00|7273|7258|7273.9|7258.9|7275.4|7260.4|7273|7258|5
1721226970000|2024-07-17 14:36:10|7274|7259|7275.9|7260.9|7275.9|7260.9|7274|7259|1
1721226990000|2024-07-17 14:36:30|7276.4|7261.4|7276.8|7261.8|7276.8|7261.8|7276.4|7261.4|1
1721227000000|2024-07-17 14:36:40|7277.3|7262.3|7276.4|7261.4|7277.4|7262.4|7276.4|7261.4|2
1721227010000|2024-07-17 14:36:50|7275.9|7260.9|7277.4|7262.4|7277.4|7262.4|7275.9|7260.9|2
1721227020000|2024-07-17 14:37:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|2
1721227030000|2024-07-17 14:37:10|7276.9|7261.9|7276.4|7261.4|7277.4|7262.4|7276.4|7261.4|1
1721227040000|2024-07-17 14:37:20|||||||||7
1721227050000|2024-07-17 14:37:30|7274.4|7259.4|7272.9|7257.9|7274.4|7259.4|7272.9|7257.9|2
1721227090000|2024-07-17 14:38:10|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7272.4|7257.4|3
1721227100000|2024-07-17 14:38:20|7271.5|7256.5|7270.9|7255.9|7271.5|7256.5|7270.9|7255.9|1
1721227110000|2024-07-17 14:38:30|7270.5|7255.5|7270.4|7255.4|7270.9|7255.9|7270.4|7255.4|0
1721227140000|2024-07-17 14:39:00|7270.9|7255.9|7273.4|7258.4|7273.4|7258.4|7270.5|7255.5|5
1721227150000|2024-07-17 14:39:10|||||||||1
1721227170000|2024-07-17 14:39:30|7274.4|7259.4|7270.4|7255.4|7274.4|7259.4|7270.4|7255.4|6
1721227190000|2024-07-17 14:39:50|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1721227200000|2024-07-17 14:40:00|7265.7|7250.7|7263.4|7248.4|7265.7|7250.7|7263.4|7248.4|3
1721227210000|2024-07-17 14:40:10|7263.8|7248.8|7262.9|7247.9|7265.9|7250.9|7262.9|7247.9|54
1721227220000|2024-07-17 14:40:20|7262.4|7247.4|7262.4|7247.4|7262.9|7247.9|7261.9|7246.9|5
1721227230000|2024-07-17 14:40:30|7261.9|7246.9|7262.4|7247.4|7262.9|7247.9|7261.5|7246.5|10
1721227240000|2024-07-17 14:40:40|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|0
1721227250000|2024-07-17 14:40:50|7263.8|7248.8|7265.5|7250.5|7265.5|7250.5|7263.8|7248.8|12
1721227260000|2024-07-17 14:41:00|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|4
1721227270000|2024-07-17 14:41:10|7261.1|7246.1|7261.5|7246.5|7261.5|7246.5|7261.1|7246.1|0
1721227280000|2024-07-17 14:41:20|7259|7244|7259|7244|7259|7244|7259|7244|13
1721227290000|2024-07-17 14:41:30|||||||||1
1721227300000|2024-07-17 14:41:40|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721227320000|2024-07-17 14:42:00|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|13
1721227330000|2024-07-17 14:42:10|||||||||15
1721227340000|2024-07-17 14:42:20|7257.5|7242.5|7257.2|7242.2|7257.7|7242.7|7257.2|7242.2|26
1721227350000|2024-07-17 14:42:30|7258.3|7243.3|7259.2|7244.2|7261|7246|7258.3|7243.3|6
1721227360000|2024-07-17 14:42:40|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|1
1721227370000|2024-07-17 14:42:50|7257.6|7242.6|7257.7|7242.7|7257.7|7242.7|7257.6|7242.6|0
1721227380000|2024-07-17 14:43:00|7257.3|7242.3|7257.8|7242.8|7257.8|7242.8|7257.2|7242.2|1
1721227390000|2024-07-17 14:43:10|7259.2|7244.2|7259.6|7244.6|7259.6|7244.6|7259.2|7244.2|5
1721227400000|2024-07-17 14:43:20|7260.1|7245.1|7261.1|7246.1|7261.7|7246.7|7260.1|7245.1|1
1721227410000|2024-07-17 14:43:30|7261.2|7246.2|7260.1|7245.1|7261.2|7246.2|7258.6|7243.6|26
1721227420000|2024-07-17 14:43:40|7259.8|7244.8|7260.2|7245.2|7260.2|7245.2|7259.3|7244.3|0
1721227450000|2024-07-17 14:44:10|7260.3|7245.3|7262.3|7247.3|7262.7|7247.7|7260.3|7245.3|6
1721227460000|2024-07-17 14:44:20|7262.2|7247.2|7260.2|7245.2|7262.2|7247.2|7260.2|7245.2|7
1721227470000|2024-07-17 14:44:30|7259.8|7244.8|7257.8|7242.8|7259.8|7244.8|7257.8|7242.8|1
1721227480000|2024-07-17 14:44:40|7257.4|7242.4|7257.3|7242.3|7257.4|7242.4|7257.3|7242.3|0
1721227500000|2024-07-17 14:45:00|7256.8|7241.8|7255.3|7240.3|7256.8|7241.8|7255.3|7240.3|8
1721227510000|2024-07-17 14:45:10|7255.7|7240.7|7256.8|7241.8|7256.8|7241.8|7255.3|7240.3|7
1721227520000|2024-07-17 14:45:20|||||||||10
1721227530000|2024-07-17 14:45:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|5
1721227540000|2024-07-17 14:45:40|7256.1|7241.1|7260.7|7245.7|7261.7|7246.7|7255.3|7240.3|15
1721227550000|2024-07-17 14:45:50|7259.7|7244.7|7261.2|7246.2|7261.2|7246.2|7259.7|7244.7|1
1721227560000|2024-07-17 14:46:00|7260.7|7245.7|7261.2|7246.2|7261.2|7246.2|7260.7|7245.7|2
1721227570000|2024-07-17 14:46:10|7261.6|7246.6|7261.6|7246.6|7262.1|7247.1|7261.6|7246.6|14
1721227580000|2024-07-17 14:46:20|7261.1|7246.1|7261.6|7246.6|7261.6|7246.6|7261.1|7246.1|2
1721227590000|2024-07-17 14:46:30|7260.1|7245.1|7260.6|7245.6|7260.6|7245.6|7260.1|7245.1|3
1721227610000|2024-07-17 14:46:50|7260.1|7245.1|7259.2|7244.2|7260.2|7245.2|7259.2|7244.2|7
1721227620000|2024-07-17 14:47:00|7258.4|7243.4|7260.2|7245.2|7260.2|7245.2|7258.3|7243.3|4
1721227640000|2024-07-17 14:47:20|7259.7|7244.7|7258.7|7243.7|7259.7|7244.7|7258|7243|1
1721227650000|2024-07-17 14:47:30|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1721227660000|2024-07-17 14:47:40|7258.1|7243.1|7259.2|7244.2|7259.2|7244.2|7258.1|7243.1|88
1721227670000|2024-07-17 14:47:50|7258.2|7243.2|7255.8|7240.8|7258.2|7243.2|7255.8|7240.8|9
1721227680000|2024-07-17 14:48:00|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.3|7240.3|1
1721227690000|2024-07-17 14:48:10|7255.3|7240.3|7255.3|7240.3|7255.7|7240.7|7255.2|7240.2|1
1721227700000|2024-07-17 14:48:20|7253.2|7238.2|7254.8|7239.8|7254.8|7239.8|7252.8|7237.8|9
1721227710000|2024-07-17 14:48:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1721227720000|2024-07-17 14:48:40|7254.8|7239.8|7255.8|7240.8|7255.8|7240.8|7254.8|7239.8|1
1721227740000|2024-07-17 14:49:00|7254.8|7239.8|7254.2|7239.2|7254.8|7239.8|7253.3|7238.3|6
1721227750000|2024-07-17 14:49:10|7254.3|7239.3|7252.8|7237.8|7254.3|7239.3|7252.8|7237.8|5
1721227760000|2024-07-17 14:49:20|7252.7|7237.7|7253.2|7238.2|7253.3|7238.3|7252.7|7237.7|13
1721227770000|2024-07-17 14:49:30|7253.1|7238.1|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|5
1721227790000|2024-07-17 14:49:50|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1721227800000|2024-07-17 14:50:00|7253.6|7238.6|7255.1|7240.1|7255.1|7240.1|7253.6|7238.6|11
1721227810000|2024-07-17 14:50:10|7255.6|7240.6|7254.2|7239.2|7255.6|7240.6|7253.3|7238.3|9
1721227820000|2024-07-17 14:50:20|7254.3|7239.3|7254.2|7239.2|7254.3|7239.3|7254.2|7239.2|1
1721227830000|2024-07-17 14:50:30|||||||||1
1721227840000|2024-07-17 14:50:40|7254.3|7239.3|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|0
1721227850000|2024-07-17 14:50:50|7254.4|7239.4|7254.3|7239.3|7254.4|7239.4|7254.3|7239.3|1
1721227860000|2024-07-17 14:51:00|7254.8|7239.8|7258.2|7243.2|7258.2|7243.2|7254.8|7239.8|8
1721227870000|2024-07-17 14:51:10|7257.4|7242.4|7258.9|7243.9|7259.4|7244.4|7257.4|7242.4|6
1721227890000|2024-07-17 14:51:30|7258.8|7243.8|7256.9|7241.9|7259.2|7244.2|7256.9|7241.9|2
1721227900000|2024-07-17 14:51:40|7257.7|7242.7|7256.9|7241.9|7257.8|7242.8|7256.9|7241.9|0
1721227920000|2024-07-17 14:52:00|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|1
1721227930000|2024-07-17 14:52:10|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1721227940000|2024-07-17 14:52:20|7258.2|7243.2|7257.8|7242.8|7258.3|7243.3|7257.3|7242.3|1
1721227950000|2024-07-17 14:52:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1721227960000|2024-07-17 14:52:40|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.4|7242.4|2
1721227990000|2024-07-17 14:53:10|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|1
1721228000000|2024-07-17 14:53:20|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|3
1721228010000|2024-07-17 14:53:30|7260.3|7245.3|7259.9|7244.9|7260.3|7245.3|7259.9|7244.9|6
1721228020000|2024-07-17 14:53:40|7260.3|7245.3|7263.3|7248.3|7263.3|7248.3|7260.3|7245.3|10
1721228030000|2024-07-17 14:53:50|7264.1|7249.1|7266.1|7251.1|7266.2|7251.2|7263.8|7248.8|10
1721228040000|2024-07-17 14:54:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721228050000|2024-07-17 14:54:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|1
1721228060000|2024-07-17 14:54:20|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|1
1721228070000|2024-07-17 14:54:30|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1721228100000|2024-07-17 14:55:00|7267.2|7252.2|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|1
1721228110000|2024-07-17 14:55:10|7267.6|7252.6|7268.6|7253.6|7268.6|7253.6|7267.6|7252.6|7
1721228120000|2024-07-17 14:55:20|||||||||1
1721228130000|2024-07-17 14:55:30|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|3
1721228140000|2024-07-17 14:55:40|7270.2|7255.2|7271.7|7256.7|7271.7|7256.7|7270.2|7255.2|3
1721228150000|2024-07-17 14:55:50|7271.3|7256.3|7272.2|7257.2|7272.2|7257.2|7271.2|7256.2|0
1721228160000|2024-07-17 14:56:00|7272.7|7257.7|7273.7|7258.7|7273.7|7258.7|7272.7|7257.7|6
1721228180000|2024-07-17 14:56:20|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|1
1721228190000|2024-07-17 14:56:30|||||||||25
1721228200000|2024-07-17 14:56:40|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1721228220000|2024-07-17 14:57:00|7273.1|7258.1|7270.6|7255.6|7273.1|7258.1|7270.2|7255.2|3
1721228240000|2024-07-17 14:57:20|7271.1|7256.1|7271.6|7256.6|7271.6|7256.6|7271.1|7256.1|0
1721228250000|2024-07-17 14:57:30|7272.1|7257.1|7270.2|7255.2|7272.1|7257.1|7270.2|7255.2|3
1721228260000|2024-07-17 14:57:40|7270.6|7255.6|7269.8|7254.8|7270.6|7255.6|7269.8|7254.8|0
1721228280000|2024-07-17 14:58:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1721228290000|2024-07-17 14:58:10|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1721228300000|2024-07-17 14:58:20|||||||||1
1721228310000|2024-07-17 14:58:30|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|2
1721228320000|2024-07-17 14:58:40|||||||||1
1721228340000|2024-07-17 14:59:00|7268.3|7253.3|7266.3|7251.3|7268.3|7253.3|7266.3|7251.3|6
1721228350000|2024-07-17 14:59:10|7266.7|7251.7|7266.3|7251.3|7266.7|7251.7|7266.3|7251.3|1
1721228370000|2024-07-17 14:59:30|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|3
1721228380000|2024-07-17 14:59:40|||||||||1
1721228390000|2024-07-17 14:59:50|7268.3|7253.3|7268.2|7253.2|7268.3|7253.3|7267.8|7252.8|2
1721228400000|2024-07-17 15:00:00|7268.3|7253.3|7261.4|7246.4|7268.3|7253.3|7261.4|7246.4|3
1721228410000|2024-07-17 15:00:10|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|1
1721228420000|2024-07-17 15:00:20|7260.8|7245.8|7263.7|7248.7|7263.7|7248.7|7260.8|7245.8|24
1721228430000|2024-07-17 15:00:30|7263.8|7248.8|7265.6|7250.6|7265.6|7250.6|7263.8|7248.8|5
1721228440000|2024-07-17 15:00:40|7265.1|7250.1|7265.6|7250.6|7267.1|7252.1|7265.1|7250.1|2
1721228450000|2024-07-17 15:00:50|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|5
1721228460000|2024-07-17 15:01:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|5
1721228470000|2024-07-17 15:01:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721228480000|2024-07-17 15:01:20|7266.6|7251.6|7265.6|7250.6|7266.6|7251.6|7265.6|7250.6|2
1721228500000|2024-07-17 15:01:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721228520000|2024-07-17 15:02:00|7265.1|7250.1|7266.1|7251.1|7266.1|7251.1|7265.1|7250.1|17
1721228530000|2024-07-17 15:02:10|7266.6|7251.6|7268.6|7253.6|7268.6|7253.6|7266.6|7251.6|7
1721228540000|2024-07-17 15:02:20|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|1
1721228550000|2024-07-17 15:02:30|7268.1|7253.1|7269.6|7254.6|7269.6|7254.6|7268.1|7253.1|6
1721228560000|2024-07-17 15:02:40|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|4
1721228570000|2024-07-17 15:02:50|||||||||1
1721228580000|2024-07-17 15:03:00|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1721228600000|2024-07-17 15:03:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|1
1721228610000|2024-07-17 15:03:30|7272.5|7257.5|7273.1|7258.1|7273.1|7258.1|7272.5|7257.5|0
1721228620000|2024-07-17 15:03:40|||||||||3
1721228640000|2024-07-17 15:04:00|7271.9|7256.9|7272.1|7257.1|7272.6|7257.6|7271.9|7256.9|2
1721228650000|2024-07-17 15:04:10|7272.6|7257.6|7273.1|7258.1|7273.1|7258.1|7272.6|7257.6|1
1721228690000|2024-07-17 15:04:50|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|10
1721228710000|2024-07-17 15:05:10|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|4
1721228730000|2024-07-17 15:05:30|7272.2|7257.2|7270.6|7255.6|7273.4|7258.4|7270.6|7255.6|17
1721228740000|2024-07-17 15:05:40|7271.6|7256.6|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|3
1721228750000|2024-07-17 15:05:50|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1721228760000|2024-07-17 15:06:00|7274.1|7259.1|7272.7|7257.7|7274.2|7259.2|7272.7|7257.7|5
1721228770000|2024-07-17 15:06:10|7271.9|7256.9|7271.6|7256.6|7271.9|7256.9|7271.6|7256.6|0
1721228780000|2024-07-17 15:06:20|7272.1|7257.1|7272.5|7257.5|7272.5|7257.5|7272.1|7257.1|11
1721228790000|2024-07-17 15:06:30|7272.1|7257.1|7272.1|7257.1|7272.5|7257.5|7272.1|7257.1|0
1721228800000|2024-07-17 15:06:40|7272.5|7257.5|7272.1|7257.1|7272.5|7257.5|7272.1|7257.1|0
1721228810000|2024-07-17 15:06:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1721228820000|2024-07-17 15:07:00|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.2|7256.2|0
1721228830000|2024-07-17 15:07:10|7272.4|7257.4|7273|7258|7273|7258|7272.4|7257.4|1
1721228850000|2024-07-17 15:07:30|||||||||2
1721228880000|2024-07-17 15:08:00|7271.5|7256.5|7271|7256|7271.5|7256.5|7271|7256|2
1721228900000|2024-07-17 15:08:20|7271.1|7256.1|7273|7258|7273|7258|7271.1|7256.1|2
1721228910000|2024-07-17 15:08:30|7273.8|7258.8|7274.5|7259.5|7274.5|7259.5|7273.8|7258.8|3
1721228930000|2024-07-17 15:08:50|||||||||4
1721228940000|2024-07-17 15:09:00|7275.5|7260.5|7277.4|7262.4|7278|7263|7275.5|7260.5|3
1721228950000|2024-07-17 15:09:10|7277.5|7262.5|7275.5|7260.5|7277.5|7262.5|7275.5|7260.5|2
1721228960000|2024-07-17 15:09:20|7276.5|7261.5|7276.9|7261.9|7277|7262|7276.5|7261.5|1
1721228970000|2024-07-17 15:09:30|7277|7262|7278.4|7263.4|7278.4|7263.4|7277|7262|0
1721228980000|2024-07-17 15:09:40|7276.4|7261.4|7276.9|7261.9|7277.4|7262.4|7276.4|7261.4|7
1721229000000|2024-07-17 15:10:00|7276.5|7261.5|7277.9|7262.9|7277.9|7262.9|7276.5|7261.5|1
1721229010000|2024-07-17 15:10:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1721229020000|2024-07-17 15:10:20|7279|7264|7279|7264|7279|7264|7279|7264|0
1721229030000|2024-07-17 15:10:30|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1721229040000|2024-07-17 15:10:40|7279.9|7264.9|7279|7264|7280|7265|7278.5|7263.5|2
1721229060000|2024-07-17 15:11:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1721229080000|2024-07-17 15:11:20|7279|7264|7279|7264|7279|7264|7279|7264|0
1721229090000|2024-07-17 15:11:30|7278|7263|7277|7262|7278|7263|7276.6|7261.6|22
1721229130000|2024-07-17 15:12:10|7277.1|7262.1|7275.6|7260.6|7277.1|7262.1|7275.2|7260.2|16
1721229140000|2024-07-17 15:12:20|7275.3|7260.3|7274.1|7259.1|7275.3|7260.3|7274.1|7259.1|1
1721229160000|2024-07-17 15:12:40|7271.3|7256.3|7271.7|7256.7|7272.1|7257.1|7271.2|7256.2|3
1721229180000|2024-07-17 15:13:00|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|0
1721229190000|2024-07-17 15:13:10|7273.1|7258.1|7273.2|7258.2|7273.6|7258.6|7272.7|7257.7|2
1721229200000|2024-07-17 15:13:20|7274|7259|7276.5|7261.5|7276.5|7261.5|7274|7259|6
1721229210000|2024-07-17 15:13:30|7277|7262|7277.9|7262.9|7277.9|7262.9|7277|7262|2
1721229220000|2024-07-17 15:13:40|7278|7263|7278|7263|7278|7263|7278|7263|1
1721229230000|2024-07-17 15:13:50|7278.5|7263.5|7276.8|7261.8|7278.5|7263.5|7276.8|7261.8|2
1721229240000|2024-07-17 15:14:00|7277|7262|7273.1|7258.1|7277|7262|7273.1|7258.1|1
1721229250000|2024-07-17 15:14:10|7273.2|7258.2|7274.2|7259.2|7274.2|7259.2|7273.2|7258.2|1
1721229260000|2024-07-17 15:14:20|7273.7|7258.7|7274.2|7259.2|7274.2|7259.2|7273.7|7258.7|0
1721229280000|2024-07-17 15:14:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1721229290000|2024-07-17 15:14:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1721229300000|2024-07-17 15:15:00|7276.1|7261.1|7277.4|7262.4|7277.4|7262.4|7276.1|7261.1|0
1721229310000|2024-07-17 15:15:10|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1721229320000|2024-07-17 15:15:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1721229330000|2024-07-17 15:15:30|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|1
1721229340000|2024-07-17 15:15:40|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|3
1721229360000|2024-07-17 15:16:00|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|9
1721229370000|2024-07-17 15:16:10|7279.6|7264.6|7279.5|7264.5|7279.6|7264.6|7279.5|7264.5|0
1721229380000|2024-07-17 15:16:20|7279.9|7264.9|7281.5|7266.5|7281.5|7266.5|7279.9|7264.9|5
1721229390000|2024-07-17 15:16:30|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1721229420000|2024-07-17 15:17:00|7281.5|7266.5|7282|7267|7282|7267|7281.5|7266.5|4
1721229430000|2024-07-17 15:17:10|7282.5|7267.5|7282|7267|7282.9|7267.9|7282|7267|6
1721229440000|2024-07-17 15:17:20|7281|7266|7281|7266|7281|7266|7281|7266|4
1721229480000|2024-07-17 15:18:00|7281.9|7266.9|7282.5|7267.5|7282.5|7267.5|7281.9|7266.9|2
1721229510000|2024-07-17 15:18:30|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|4
1721229520000|2024-07-17 15:18:40|7282.5|7267.5|7286.4|7271.4|7286.4|7271.4|7282.5|7267.5|4
1721229540000|2024-07-17 15:19:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1721229550000|2024-07-17 15:19:10|7286.1|7271.1|7284|7269|7287|7272|7284|7269|8
1721229560000|2024-07-17 15:19:20|7281.5|7266.5|7281.1|7266.1|7281.5|7266.5|7281.1|7266.1|1
1721229580000|2024-07-17 15:19:40|7282|7267|7282|7267|7282|7267|7282|7267|2
1721229590000|2024-07-17 15:19:50|7283.9|7268.9|7283|7268|7283.9|7268.9|7282.6|7267.6|12
1721229600000|2024-07-17 15:20:00|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|2
1721229610000|2024-07-17 15:20:10|7283|7268|7283|7268|7283|7268|7283|7268|0
1721229630000|2024-07-17 15:20:30|7281.5|7266.5|7280.7|7265.7|7281.5|7266.5|7280.7|7265.7|1
1721229640000|2024-07-17 15:20:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1721229660000|2024-07-17 15:21:00|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1721229670000|2024-07-17 15:21:10|7280|7265|7280.4|7265.4|7280.4|7265.4|7280|7265|0
1721229680000|2024-07-17 15:21:20|7280.5|7265.5|7278.1|7263.1|7280.5|7265.5|7278.1|7263.1|5
1721229690000|2024-07-17 15:21:30|7277|7262|7276.1|7261.1|7277|7262|7276|7261|2
1721229700000|2024-07-17 15:21:40|7276|7261|7276|7261|7276|7261|7276|7261|4
1721229720000|2024-07-17 15:22:00|7274.5|7259.5|7275.9|7260.9|7275.9|7260.9|7274|7259|6
1721229730000|2024-07-17 15:22:10|7276|7261|7276|7261|7276.5|7261.5|7276|7261|1
1721229780000|2024-07-17 15:23:00|7273|7258|7270.6|7255.6|7273|7258|7270.6|7255.6|10
1721229800000|2024-07-17 15:23:20|7271|7256|7271.1|7256.1|7271.1|7256.1|7271|7256|0
1721229810000|2024-07-17 15:23:30|7271.6|7256.6|7271.6|7256.6|7272|7257|7271.6|7256.6|3
1721229820000|2024-07-17 15:23:40|7272|7257|7272|7257|7272|7257|7272|7257|4
1721229840000|2024-07-17 15:24:00|7273.5|7258.5|7274|7259|7274|7259|7273.5|7258.5|3
1721229850000|2024-07-17 15:24:10|7274.5|7259.5|7275|7260|7275|7260|7274.5|7259.5|1
1721229860000|2024-07-17 15:24:20|7274.6|7259.6|7273.6|7258.6|7274.6|7259.6|7273.6|7258.6|11
1721229870000|2024-07-17 15:24:30|7273.7|7258.7|7274.6|7259.6|7274.6|7259.6|7273.7|7258.7|4
1721229880000|2024-07-17 15:24:40|7275|7260|7274.1|7259.1|7275|7260|7274.1|7259.1|2
1721229920000|2024-07-17 15:25:20|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|4
1721229940000|2024-07-17 15:25:40|7272.7|7257.7|7273|7258|7274|7259|7272.5|7257.5|2
1721229950000|2024-07-17 15:25:50|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1721229960000|2024-07-17 15:26:00|7273|7258|7272.5|7257.5|7273|7258|7272.5|7257.5|3
1721229980000|2024-07-17 15:26:20|||||||||2
1721229990000|2024-07-17 15:26:30|7272.4|7257.4|7269.1|7254.1|7272.4|7257.4|7269.1|7254.1|27
1721230000000|2024-07-17 15:26:40|7267|7252|7266.2|7251.2|7267|7252|7266.2|7251.2|13
1721230010000|2024-07-17 15:26:50|7266.7|7251.7|7267.1|7252.1|7267.1|7252.1|7266.7|7251.7|0
1721230030000|2024-07-17 15:27:10|7267|7252|7267|7252|7267|7252|7267|7252|0
1721230060000|2024-07-17 15:27:40|7266.5|7251.5|7267.5|7252.5|7267.5|7252.5|7265.9|7250.9|2
1721230070000|2024-07-17 15:27:50|7268.9|7253.9|7271.1|7256.1|7271.5|7256.5|7268.9|7253.9|5
1721230080000|2024-07-17 15:28:00|7271|7256|7271.5|7256.5|7271.5|7256.5|7271|7256|0
1721230100000|2024-07-17 15:28:20|7271.9|7256.9|7272.5|7257.5|7272.5|7257.5|7271.9|7256.9|1
1721230120000|2024-07-17 15:28:40|7272.7|7257.7|7274|7259|7274|7259|7272.7|7257.7|1
1721230130000|2024-07-17 15:28:50|7273.2|7258.2|7273.5|7258.5|7273.5|7258.5|7273|7258|5
1721230140000|2024-07-17 15:29:00|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|1
1721230170000|2024-07-17 15:29:30|||||||||1
1721230180000|2024-07-17 15:29:40|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|4
1721230200000|2024-07-17 15:30:00|7274.3|7259.3|7273.9|7258.9|7274.9|7259.9|7273.9|7258.9|3
1721230210000|2024-07-17 15:30:10|||||||||2
1721230220000|2024-07-17 15:30:20|7274.4|7259.4|7271.4|7256.4|7274.9|7259.9|7270.1|7255.1|20
1721230230000|2024-07-17 15:30:30|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1721230250000|2024-07-17 15:30:50|7270.6|7255.6|7270.5|7255.5|7270.6|7255.6|7270.5|7255.5|0
1721230270000|2024-07-17 15:31:10|7270.6|7255.6|7271|7256|7271|7256|7270.6|7255.6|0
1721230280000|2024-07-17 15:31:20|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|2
1721230290000|2024-07-17 15:31:30|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1721230300000|2024-07-17 15:31:40|7267.1|7252.1|7266.5|7251.5|7267.1|7252.1|7266.5|7251.5|0
1721230310000|2024-07-17 15:31:50|7267|7252|7267|7252|7267|7252|7267|7252|0
1721230360000|2024-07-17 15:32:40|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267|7252|8
1721230370000|2024-07-17 15:32:50|7267|7252|7265.6|7250.6|7267|7252|7265.6|7250.6|1
1721230390000|2024-07-17 15:33:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|4
1721230410000|2024-07-17 15:33:30|7263.6|7248.6|7266.4|7251.4|7266.4|7251.4|7263.6|7248.6|5
1721230420000|2024-07-17 15:33:40|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721230430000|2024-07-17 15:33:50|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|1
1721230450000|2024-07-17 15:34:10|7264|7249|7263|7248|7264|7249|7263|7248|3
1721230460000|2024-07-17 15:34:20|7263.4|7248.4|7263|7248|7263.4|7248.4|7263|7248|0
1721230480000|2024-07-17 15:34:40|7262.9|7247.9|7262.1|7247.1|7262.9|7247.9|7262.1|7247.1|2
1721230490000|2024-07-17 15:34:50|7262.4|7247.4|7262.5|7247.5|7262.5|7247.5|7262.4|7247.4|0
1721230500000|2024-07-17 15:35:00|7261.4|7246.4|7259.1|7244.1|7261.4|7246.4|7259.1|7244.1|3
1721230510000|2024-07-17 15:35:10|7259|7244|7259|7244|7259|7244|7259|7244|0
1721230530000|2024-07-17 15:35:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|1
1721230540000|2024-07-17 15:35:40|7259.5|7244.5|7258.4|7243.4|7260|7245|7258.4|7243.4|5
1721230550000|2024-07-17 15:35:50|7258.9|7243.9|7260|7245|7260|7245|7258.9|7243.9|1
1721230560000|2024-07-17 15:36:00|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|1
1721230570000|2024-07-17 15:36:10|7259.5|7244.5|7260|7245|7260|7245|7259.5|7244.5|1
1721230580000|2024-07-17 15:36:20|7261|7246|7262|7247|7262.4|7247.4|7261|7246|4
1721230590000|2024-07-17 15:36:30|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1721230600000|2024-07-17 15:36:40|7262|7247|7262.4|7247.4|7262.4|7247.4|7261|7246|4
1721230620000|2024-07-17 15:37:00|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|1
1721230630000|2024-07-17 15:37:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1721230650000|2024-07-17 15:37:30|7266.4|7251.4|7266.9|7251.9|7266.9|7251.9|7266.4|7251.4|5
1721230660000|2024-07-17 15:37:40|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|1
1721230670000|2024-07-17 15:37:50|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|10
1721230680000|2024-07-17 15:38:00|||||||||2
1721230700000|2024-07-17 15:38:20|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|9
1721230710000|2024-07-17 15:38:30|7267.8|7252.8|7269.4|7254.4|7269.4|7254.4|7267.8|7252.8|0
1721230720000|2024-07-17 15:38:40|7269.8|7254.8|7267.6|7252.6|7270.3|7255.3|7267.6|7252.6|10
1721230740000|2024-07-17 15:39:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1721230770000|2024-07-17 15:39:30|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|2
1721230800000|2024-07-17 15:40:00|7268.3|7253.3|7269.4|7254.4|7269.4|7254.4|7268.3|7253.3|5
1721230820000|2024-07-17 15:40:20|7271|7256|7270.9|7255.9|7271.8|7256.8|7270.9|7255.9|12
1721230830000|2024-07-17 15:40:30|7271.4|7256.4|7271.9|7256.9|7271.9|7256.9|7271.4|7256.4|0
1721230840000|2024-07-17 15:40:40|7272.3|7257.3|7269|7254|7272.9|7257.9|7269|7254|31
1721230850000|2024-07-17 15:40:50|7268.9|7253.9|7265.1|7250.1|7268.9|7253.9|7265.1|7250.1|10
1721230870000|2024-07-17 15:41:10|7265|7250|7265|7250|7265|7250|7265|7250|1
1721230880000|2024-07-17 15:41:20|||||||||1
1721230900000|2024-07-17 15:41:40|7265.9|7250.9|7265.4|7250.4|7265.9|7250.9|7265.4|7250.4|1
1721230920000|2024-07-17 15:42:00|7265|7250|7265.6|7250.6|7265.6|7250.6|7264.5|7249.5|11
1721230930000|2024-07-17 15:42:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1721230940000|2024-07-17 15:42:20|7266|7251|7266|7251|7266|7251|7266|7251|0
1721230950000|2024-07-17 15:42:30|7266.5|7251.5|7265.1|7250.1|7266.5|7251.5|7265.1|7250.1|1
1721230960000|2024-07-17 15:42:40|7265|7250|7265|7250|7265|7250|7265|7250|0
1721230970000|2024-07-17 15:42:50|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|14
1721230990000|2024-07-17 15:43:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1721231000000|2024-07-17 15:43:20|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1721231010000|2024-07-17 15:43:30|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.4|7252.4|5
1721231020000|2024-07-17 15:43:40|7267.9|7252.9|7269.4|7254.4|7269.4|7254.4|7267.9|7252.9|1
1721231030000|2024-07-17 15:43:50|7269.9|7254.9|7268|7253|7270.5|7255.5|7268|7253|5
1721231040000|2024-07-17 15:44:00|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1721231050000|2024-07-17 15:44:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.4|7252.4|1
1721231060000|2024-07-17 15:44:20|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1721231070000|2024-07-17 15:44:30|7268.6|7253.6|7269.9|7254.9|7269.9|7254.9|7268.6|7253.6|2
1721231080000|2024-07-17 15:44:40|||||||||2
1721231090000|2024-07-17 15:44:50|7269.7|7254.7|7268|7253|7269.7|7254.7|7268|7253|2
1721231100000|2024-07-17 15:45:00|7267.6|7252.6|7267.6|7252.6|7268|7253|7267.1|7252.1|1
1721231120000|2024-07-17 15:45:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1721231130000|2024-07-17 15:45:30|7268.5|7253.5|7269.6|7254.6|7269.8|7254.8|7268.5|7253.5|1
1721231140000|2024-07-17 15:45:40|7270.4|7255.4|7269.5|7254.5|7270.5|7255.5|7269.5|7254.5|2
1721231160000|2024-07-17 15:46:00|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|2
1721231200000|2024-07-17 15:46:40|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|3
1721231220000|2024-07-17 15:47:00|7268.9|7253.9|7267.9|7252.9|7268.9|7253.9|7267.9|7252.9|4
1721231240000|2024-07-17 15:47:20|7268.8|7253.8|7269.9|7254.9|7269.9|7254.9|7268.8|7253.8|5
1721231260000|2024-07-17 15:47:40|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|1
1721231270000|2024-07-17 15:47:50|||||||||2
1721231280000|2024-07-17 15:48:00|7270.1|7255.1|7268.4|7253.4|7270.1|7255.1|7268|7253|2
1721231290000|2024-07-17 15:48:10|7268|7253|7268.4|7253.4|7268.4|7253.4|7267.9|7252.9|0
1721231310000|2024-07-17 15:48:30|7268.5|7253.5|7268.9|7253.9|7268.9|7253.9|7268.5|7253.5|0
1721231320000|2024-07-17 15:48:40|7267|7252|7264.9|7249.9|7267|7252|7264.9|7249.9|3
1721231330000|2024-07-17 15:48:50|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1721231340000|2024-07-17 15:49:00|||||||||1
1721231380000|2024-07-17 15:49:40|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|4
1721231390000|2024-07-17 15:49:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1721231400000|2024-07-17 15:50:00|7265.9|7250.9|7266.4|7251.4|7266.4|7251.4|7265.9|7250.9|4
1721231410000|2024-07-17 15:50:10|7268.1|7253.1|7268.4|7253.4|7268.4|7253.4|7268.1|7253.1|1
1721231430000|2024-07-17 15:50:30|7267.9|7252.9|7268.3|7253.3|7268.3|7253.3|7267.5|7252.5|0
1721231440000|2024-07-17 15:50:40|7268.8|7253.8|7267.4|7252.4|7268.8|7253.8|7267.4|7252.4|1
1721231470000|2024-07-17 15:51:10|7268.3|7253.3|7267.5|7252.5|7268.3|7253.3|7267.5|7252.5|0
1721231480000|2024-07-17 15:51:20|7267.9|7252.9|7268.9|7253.9|7269.9|7254.9|7267.9|7252.9|4
1721231490000|2024-07-17 15:51:30|||||||||1
1721231510000|2024-07-17 15:51:50|7267.5|7252.5|7267|7252|7267.5|7252.5|7267|7252|4
1721231520000|2024-07-17 15:52:00|7267.4|7252.4|7267.8|7252.8|7267.8|7252.8|7267.4|7252.4|1
1721231540000|2024-07-17 15:52:20|7268.2|7253.2|7268.3|7253.3|7268.3|7253.3|7268.2|7253.2|0
1721231550000|2024-07-17 15:52:30|7268.2|7253.2|7267.4|7252.4|7268.2|7253.2|7267.4|7252.4|3
1721231560000|2024-07-17 15:52:40|||||||||2
1721231570000|2024-07-17 15:52:50|7267.8|7252.8|7266.9|7251.9|7267.9|7252.9|7266.9|7251.9|1
1721231580000|2024-07-17 15:53:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1721231590000|2024-07-17 15:53:10|7266.9|7251.9|7266.5|7251.5|7266.9|7251.9|7266.5|7251.5|1
1721231600000|2024-07-17 15:53:20|7266.9|7251.9|7266.5|7251.5|7266.9|7251.9|7266.5|7251.5|1
1721231610000|2024-07-17 15:53:30|7266.9|7251.9|7267.3|7252.3|7267.3|7252.3|7266.5|7251.5|0
1721231620000|2024-07-17 15:53:40|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|5
1721231630000|2024-07-17 15:53:50|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1721231640000|2024-07-17 15:54:00|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|2
1721231670000|2024-07-17 15:54:30|7267.4|7252.4|7267.8|7252.8|7267.8|7252.8|7267.4|7252.4|0
1721231690000|2024-07-17 15:54:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|5
1721231700000|2024-07-17 15:55:00|7266|7251|7266.3|7251.3|7266.3|7251.3|7265.9|7250.9|0
1721231710000|2024-07-17 15:55:10|||||||||6
1721231720000|2024-07-17 15:55:20|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1721231740000|2024-07-17 15:55:40|7266|7251|7267.9|7252.9|7267.9|7252.9|7266|7251|4
1721231770000|2024-07-17 15:56:10|7268.4|7253.4|7269.4|7254.4|7269.4|7254.4|7268.4|7253.4|4
1721231780000|2024-07-17 15:56:20|7269|7254|7268.9|7253.9|7269|7254|7268.9|7253.9|5
1721231790000|2024-07-17 15:56:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|3
1721231800000|2024-07-17 15:56:40|7268|7253|7268.4|7253.4|7268.4|7253.4|7268|7253|1
1721231810000|2024-07-17 15:56:50|7268.5|7253.5|7269.4|7254.4|7269.4|7254.4|7268.5|7253.5|1
1721231830000|2024-07-17 15:57:10|7270|7255|7270.4|7255.4|7270.4|7255.4|7270|7255|5
1721231870000|2024-07-17 15:57:50|7269.4|7254.4|7268.9|7253.9|7269.9|7254.9|7268.9|7253.9|6
1721231880000|2024-07-17 15:58:00|7269.4|7254.4|7268.9|7253.9|7269.4|7254.4|7268.9|7253.9|0
1721231890000|2024-07-17 15:58:10|||||||||3
1721231900000|2024-07-17 15:58:20|||||||||1
1721231920000|2024-07-17 15:58:40|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1721231930000|2024-07-17 15:58:50|7267|7252|7267|7252|7267|7252|7266.5|7251.5|5
1721231940000|2024-07-17 15:59:00|7266.6|7251.6|7266.5|7251.5|7266.6|7251.6|7266.5|7251.5|1
1721231950000|2024-07-17 15:59:10|7267|7252|7270|7255|7270|7255|7267|7252|5
1721231970000|2024-07-17 15:59:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|1
1721231990000|2024-07-17 15:59:50|7269.6|7254.6|7270|7255|7270|7255|7269.6|7254.6|1
1721232000000|2024-07-17 16:00:00|7269|7254|7269.1|7254.1|7269.1|7254.1|7268.6|7253.6|2
1721232010000|2024-07-17 16:00:10|7269.5|7254.5|7269.1|7254.1|7269.5|7254.5|7269.1|7254.1|0
1721232030000|2024-07-17 16:00:30|7269|7254|7266.5|7251.5|7269|7254|7266.5|7251.5|26
1721232040000|2024-07-17 16:00:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1721232050000|2024-07-17 16:00:50|7266.5|7251.5|7265.6|7250.6|7267|7252|7265.6|7250.6|6
1721232060000|2024-07-17 16:01:00|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|10
1721232070000|2024-07-17 16:01:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|15
1721232080000|2024-07-17 16:01:20|7265|7250|7262.5|7247.5|7265|7250|7262.1|7247.1|20
1721232090000|2024-07-17 16:01:30|7262.1|7247.1|7262.1|7247.1|7262.5|7247.5|7262.1|7247.1|1
1721232110000|2024-07-17 16:01:50|7263.5|7248.5|7264|7249|7264|7249|7263.5|7248.5|1
1721232130000|2024-07-17 16:02:10|7264.5|7249.5|7265|7250|7265|7250|7264.5|7249.5|7
1721232140000|2024-07-17 16:02:20|7264.9|7249.9|7264.5|7249.5|7264.9|7249.9|7264|7249|1
1721232150000|2024-07-17 16:02:30|7265|7250|7265|7250|7265|7250|7265|7250|0
1721232190000|2024-07-17 16:03:10|7266.7|7251.7|7267.5|7252.5|7268|7253|7266.7|7251.7|4
1721232200000|2024-07-17 16:03:20|7268|7253|7267.4|7252.4|7268|7253|7267.4|7252.4|1
1721232210000|2024-07-17 16:03:30|7267.9|7252.9|7265.5|7250.5|7267.9|7252.9|7265.5|7250.5|1
1721232220000|2024-07-17 16:03:40|7265.9|7250.9|7266.4|7251.4|7266.4|7251.4|7265.9|7250.9|0
1721232240000|2024-07-17 16:04:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721232260000|2024-07-17 16:04:20|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1721232280000|2024-07-17 16:04:40|7267.8|7252.8|7267.9|7252.9|7269.4|7254.4|7267.8|7252.8|8
1721232290000|2024-07-17 16:04:50|7268.4|7253.4|7267.9|7252.9|7269.3|7254.3|7267.9|7252.9|1
1721232300000|2024-07-17 16:05:00|7267.4|7252.4|7267.8|7252.8|7267.8|7252.8|7267.4|7252.4|1
1721232310000|2024-07-17 16:05:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1721232320000|2024-07-17 16:05:20|||||||||1
1721232330000|2024-07-17 16:05:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1721232340000|2024-07-17 16:05:40|7268.8|7253.8|7268.8|7253.8|7269.3|7254.3|7268.8|7253.8|3
1721232350000|2024-07-17 16:05:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|2
1721232370000|2024-07-17 16:06:10|7268.3|7253.3|7268.4|7253.4|7268.4|7253.4|7267.4|7252.4|4
1721232420000|2024-07-17 16:07:00|7266.9|7251.9|7265.5|7250.5|7267.4|7252.4|7265.5|7250.5|6
1721232430000|2024-07-17 16:07:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|2
1721232440000|2024-07-17 16:07:20|7265|7250|7264.9|7249.9|7265.3|7250.3|7264.9|7249.9|1
1721232460000|2024-07-17 16:07:40|7265|7250|7265|7250|7265|7250|7265|7250|0
1721232480000|2024-07-17 16:08:00|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1721232510000|2024-07-17 16:08:30|7264.5|7249.5|7264.5|7249.5|7265.4|7250.4|7264.5|7249.5|13
1721232550000|2024-07-17 16:09:10|7264|7249|7264.5|7249.5|7264.5|7249.5|7264|7249|8
1721232560000|2024-07-17 16:09:20|7264.9|7249.9|7263|7248|7264.9|7249.9|7262.9|7247.9|2
1721232570000|2024-07-17 16:09:30|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|0
1721232590000|2024-07-17 16:09:50|7263.1|7248.1|7261|7246|7263.1|7248.1|7261|7246|13
1721232600000|2024-07-17 16:10:00|7261.4|7246.4|7259.9|7244.9|7261.4|7246.4|7259.9|7244.9|4
1721232610000|2024-07-17 16:10:10|7259.5|7244.5|7260.4|7245.4|7260.4|7245.4|7259.4|7244.4|1
1721232620000|2024-07-17 16:10:20|7259.9|7244.9|7251|7236|7259.9|7244.9|7251|7236|75
1721232630000|2024-07-17 16:10:30|7250.6|7235.6|7249.6|7234.6|7253|7238|7249.6|7234.6|14
1721232640000|2024-07-17 16:10:40|7248|7233|7247.6|7232.6|7248|7233|7247.6|7232.6|47
1721232650000|2024-07-17 16:10:50|7248|7233|7250.5|7235.5|7250.5|7235.5|7248|7233|1
1721232680000|2024-07-17 16:11:20|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|1
1721232690000|2024-07-17 16:11:30|7253|7238|7253|7238|7253|7238|7253|7238|0
1721232700000|2024-07-17 16:11:40|7253.5|7238.5|7254|7239|7254|7239|7253.5|7238.5|3
1721232710000|2024-07-17 16:11:50|7253.5|7238.5|7253.1|7238.1|7254|7239|7253.1|7238.1|2
1721232720000|2024-07-17 16:12:00|7253|7238|7252.5|7237.5|7253|7238|7252.5|7237.5|1
1721232730000|2024-07-17 16:12:10|7252.1|7237.1|7253|7238|7253|7238|7252|7237|0
1721232740000|2024-07-17 16:12:20|||||||||1
1721232750000|2024-07-17 16:12:30|7252.6|7237.6|7249.6|7234.6|7252.6|7237.6|7249.6|7234.6|2
1721232760000|2024-07-17 16:12:40|7249.5|7234.5|7251|7236|7251|7236|7249.5|7234.5|1
1721232770000|2024-07-17 16:12:50|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251|7236|2
1721232780000|2024-07-17 16:13:00|7252.1|7237.1|7251.5|7236.5|7252.1|7237.1|7251.5|7236.5|1
1721232790000|2024-07-17 16:13:10|7252|7237|7252|7237|7252|7237|7252|7237|0
1721232800000|2024-07-17 16:13:20|7252.5|7237.5|7252|7237|7252.5|7237.5|7252|7237|1
1721232810000|2024-07-17 16:13:30|||||||||2
1721232830000|2024-07-17 16:13:50|7252.5|7237.5|7251.5|7236.5|7252.5|7237.5|7251.5|7236.5|7
1721232840000|2024-07-17 16:14:00|7251.6|7236.6|7253.1|7238.1|7255.9|7240.9|7251.6|7236.6|3
1721232850000|2024-07-17 16:14:10|||||||||1
1721232860000|2024-07-17 16:14:20|7253.6|7238.6|7252.6|7237.6|7253.6|7238.6|7251.6|7236.6|10
1721232870000|2024-07-17 16:14:30|7253|7238|7253|7238|7253|7238|7253|7238|0
1721232880000|2024-07-17 16:14:40|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1721232890000|2024-07-17 16:14:50|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1721232900000|2024-07-17 16:15:00|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7250.6|7235.6|3
1721232910000|2024-07-17 16:15:10|7250.6|7235.6|7251.6|7236.6|7251.6|7236.6|7250.6|7235.6|3
1721232920000|2024-07-17 16:15:20|7251.1|7236.1|7252.1|7237.1|7252.1|7237.1|7251.1|7236.1|0
1721232930000|2024-07-17 16:15:30|7252.5|7237.5|7252.5|7237.5|7252.6|7237.6|7252.5|7237.5|0
1721232940000|2024-07-17 16:15:40|7251.6|7236.6|7251.6|7236.6|7252.1|7237.1|7251.6|7236.6|3
1721232950000|2024-07-17 16:15:50|7251.5|7236.5|7248.6|7233.6|7251.5|7236.5|7248.6|7233.6|2
1721232960000|2024-07-17 16:16:00|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|1
1721232970000|2024-07-17 16:16:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1721232980000|2024-07-17 16:16:20|7248.1|7233.1|7243.3|7228.3|7248.6|7233.6|7242.7|7227.7|6
1721232990000|2024-07-17 16:16:30|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|1
1721233000000|2024-07-17 16:16:40|7242.2|7227.2|7244.2|7229.2|7244.2|7229.2|7242.2|7227.2|7
1721233010000|2024-07-17 16:16:50|7245.2|7230.2|7245.7|7230.7|7247.2|7232.2|7245.2|7230.2|5
1721233020000|2024-07-17 16:17:00|7245.3|7230.3|7245.2|7230.2|7245.3|7230.3|7245.2|7230.2|0
1721233030000|2024-07-17 16:17:10|||||||||2
1721233040000|2024-07-17 16:17:20|7245.1|7230.1|7248.7|7233.7|7248.7|7233.7|7245.1|7230.1|16
1721233050000|2024-07-17 16:17:30|7248.2|7233.2|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|3
1721233080000|2024-07-17 16:18:00|7248.1|7233.1|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|3
1721233090000|2024-07-17 16:18:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|1
1721233100000|2024-07-17 16:18:20|||||||||1
1721233120000|2024-07-17 16:18:40|7248.9|7233.9|7249.2|7234.2|7251.1|7236.1|7248.9|7233.9|7
1721233130000|2024-07-17 16:18:50|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1721233140000|2024-07-17 16:19:00|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1721233150000|2024-07-17 16:19:10|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1721233180000|2024-07-17 16:19:40|7249.7|7234.7|7250.7|7235.7|7250.7|7235.7|7249.2|7234.2|2
1721233190000|2024-07-17 16:19:50|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1721233200000|2024-07-17 16:20:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|6
1721233210000|2024-07-17 16:20:10|7249.3|7234.3|7249.7|7234.7|7249.7|7234.7|7249.3|7234.3|5
1721233220000|2024-07-17 16:20:20|7251.6|7236.6|7251.4|7236.4|7251.6|7236.6|7251.4|7236.4|7
1721233230000|2024-07-17 16:20:30|7251.2|7236.2|7250.7|7235.7|7251.2|7236.2|7250.3|7235.3|1
1721233240000|2024-07-17 16:20:40|7250.8|7235.8|7250.7|7235.7|7250.8|7235.8|7250.2|7235.2|3
1721233250000|2024-07-17 16:20:50|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1721233260000|2024-07-17 16:21:00|7251.2|7236.2|7250.7|7235.7|7251.2|7236.2|7248.8|7233.8|6
1721233270000|2024-07-17 16:21:10|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1721233280000|2024-07-17 16:21:20|7249.8|7234.8|7250.2|7235.2|7250.2|7235.2|7249.8|7234.8|3
1721233290000|2024-07-17 16:21:30|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|1
1721233300000|2024-07-17 16:21:40|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|6
1721233310000|2024-07-17 16:21:50|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|2
1721233320000|2024-07-17 16:22:00|7250.7|7235.7|7251.2|7236.2|7251.6|7236.6|7250.7|7235.7|1
1721233330000|2024-07-17 16:22:10|7252.9|7237.9|7253.2|7238.2|7253.6|7238.6|7252.8|7237.8|2
1721233340000|2024-07-17 16:22:20|7253.7|7238.7|7254.2|7239.2|7254.7|7239.7|7253.7|7238.7|4
1721233360000|2024-07-17 16:22:40|7255.7|7240.7|7256.2|7241.2|7256.7|7241.7|7255.7|7240.7|5
1721233370000|2024-07-17 16:22:50|7257.1|7242.1|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|0
1721233380000|2024-07-17 16:23:00|7257.7|7242.7|7257.6|7242.6|7257.7|7242.7|7257.2|7242.2|6
1721233390000|2024-07-17 16:23:10|7259.1|7244.1|7257.7|7242.7|7259.2|7244.2|7257.2|7242.2|7
1721233400000|2024-07-17 16:23:20|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1721233410000|2024-07-17 16:23:30|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|12
1721233430000|2024-07-17 16:23:50|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|2
1721233440000|2024-07-17 16:24:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|1
1721233450000|2024-07-17 16:24:10|||||||||1
1721233470000|2024-07-17 16:24:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|2
1721233480000|2024-07-17 16:24:40|7257.2|7242.2|7257.4|7242.4|7258.7|7243.7|7257.2|7242.2|4
1721233490000|2024-07-17 16:24:50|7257.2|7242.2|7259.2|7244.2|7259.2|7244.2|7257.2|7242.2|8
1721233500000|2024-07-17 16:25:00|7260.1|7245.1|7260.7|7245.7|7260.7|7245.7|7259.7|7244.7|0
1721233510000|2024-07-17 16:25:10|7261.1|7246.1|7260.7|7245.7|7261.1|7246.1|7260.7|7245.7|0
1721233520000|2024-07-17 16:25:20|7260.3|7245.3|7260.2|7245.2|7260.3|7245.3|7260.2|7245.2|2
1721233550000|2024-07-17 16:25:50|7260.6|7245.6|7261.2|7246.2|7261.2|7246.2|7260.6|7245.6|7
1721233590000|2024-07-17 16:26:30|||||||||2
1721233610000|2024-07-17 16:26:50|7261.7|7246.7|7262.1|7247.1|7262.1|7247.1|7261.6|7246.6|5
1721233620000|2024-07-17 16:27:00|||||||||1
1721233640000|2024-07-17 16:27:20|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|4
1721233650000|2024-07-17 16:27:30|7260.6|7245.6|7260.1|7245.1|7260.7|7245.7|7260.1|7245.1|1
1721233660000|2024-07-17 16:27:40|7260.6|7245.6|7260.6|7245.6|7261.1|7246.1|7260.6|7245.6|2
1721233670000|2024-07-17 16:27:50|7259.1|7244.1|7259.6|7244.6|7259.6|7244.6|7259.1|7244.1|1
1721233680000|2024-07-17 16:28:00|7260.1|7245.1|7261.1|7246.1|7261.1|7246.1|7260.1|7245.1|2
1721233690000|2024-07-17 16:28:10|7261.5|7246.5|7261.6|7246.6|7261.6|7246.6|7261.5|7246.5|0
1721233700000|2024-07-17 16:28:20|7260.6|7245.6|7259.1|7244.1|7260.6|7245.6|7259.1|7244.1|7
1721233710000|2024-07-17 16:28:30|7259.5|7244.5|7260.1|7245.1|7260.1|7245.1|7259.1|7244.1|3
1721233720000|2024-07-17 16:28:40|||||||||1
1721233730000|2024-07-17 16:28:50|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|1
1721233740000|2024-07-17 16:29:00|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1721233750000|2024-07-17 16:29:10|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|5
1721233760000|2024-07-17 16:29:20|7259.7|7244.7|7259.1|7244.1|7259.7|7244.7|7259.1|7244.1|3
1721233770000|2024-07-17 16:29:30|7259.6|7244.6|7260.6|7245.6|7260.6|7245.6|7259.6|7244.6|2
1721233780000|2024-07-17 16:29:40|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7259.6|7244.6|2
1721233790000|2024-07-17 16:29:50|7260.5|7245.5|7260.6|7245.6|7260.6|7245.6|7260.5|7245.5|1
1721233800000|2024-07-17 16:30:00|7260.1|7245.1|7256.6|7241.6|7260.1|7245.1|7256.1|7241.1|6
1721233820000|2024-07-17 16:30:20|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1721233830000|2024-07-17 16:30:30|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|4
1721233840000|2024-07-17 16:30:40|7258|7243|7258.1|7243.1|7258.1|7243.1|7258|7243|5
1721233850000|2024-07-17 16:30:50|7258.6|7243.6|7259.6|7244.6|7259.6|7244.6|7258.6|7243.6|4
1721233860000|2024-07-17 16:31:00|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721233890000|2024-07-17 16:31:30|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|1
1721233900000|2024-07-17 16:31:40|7259.1|7244.1|7259|7244|7259.1|7244.1|7258.1|7243.1|3
1721233910000|2024-07-17 16:31:50|7259.6|7244.6|7259.1|7244.1|7259.6|7244.6|7258.6|7243.6|1
1721233920000|2024-07-17 16:32:00|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|1
1721233930000|2024-07-17 16:32:10|7258.1|7243.1|7259.1|7244.1|7259.1|7244.1|7258.1|7243.1|3
1721233950000|2024-07-17 16:32:30|7259.5|7244.5|7259.6|7244.6|7259.6|7244.6|7259.5|7244.5|0
1721233960000|2024-07-17 16:32:40|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|2
1721233970000|2024-07-17 16:32:50|7258.6|7243.6|7259.1|7244.1|7259.1|7244.1|7258.6|7243.6|1
1721233980000|2024-07-17 16:33:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7
1721233990000|2024-07-17 16:33:10|7259.2|7244.2|7259.7|7244.7|7259.7|7244.7|7259.2|7244.2|0
1721234000000|2024-07-17 16:33:20|||||||||3
1721234040000|2024-07-17 16:34:00|7258.2|7243.2|7257.7|7242.7|7258.2|7243.2|7257.7|7242.7|8
1721234050000|2024-07-17 16:34:10|7258.1|7243.1|7258.6|7243.6|7258.6|7243.6|7258.1|7243.1|3
1721234060000|2024-07-17 16:34:20|7259.1|7244.1|7258.6|7243.6|7259.1|7244.1|7258.6|7243.6|11
1721234070000|2024-07-17 16:34:30|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|1
1721234090000|2024-07-17 16:34:50|7259.6|7244.6|7258.1|7243.1|7259.6|7244.6|7258.1|7243.1|2
1721234100000|2024-07-17 16:35:00|7259.1|7244.1|7259|7244|7259.1|7244.1|7258.1|7243.1|0
1721234110000|2024-07-17 16:35:10|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1721234130000|2024-07-17 16:35:30|7259.6|7244.6|7260.6|7245.6|7260.6|7245.6|7259.6|7244.6|4
1721234140000|2024-07-17 16:35:40|7261|7246|7262.1|7247.1|7262.1|7247.1|7261|7246|3
1721234160000|2024-07-17 16:36:00|7262.6|7247.6|7262.1|7247.1|7262.6|7247.6|7261.6|7246.6|6
1721234180000|2024-07-17 16:36:20|||||||||1
1721234190000|2024-07-17 16:36:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1721234210000|2024-07-17 16:36:50|||||||||1
1721234220000|2024-07-17 16:37:00|||||||||4
1721234240000|2024-07-17 16:37:20|7262.1|7247.1|7262|7247|7262.1|7247.1|7262|7247|3
1721234250000|2024-07-17 16:37:30|7262.1|7247.1|7261.4|7246.4|7262.1|7247.1|7261.4|7246.4|1
1721234260000|2024-07-17 16:37:40|7262.3|7247.3|7262.4|7247.4|7262.4|7247.4|7262.3|7247.3|7
1721234280000|2024-07-17 16:38:00|7262.3|7247.3|7261.9|7246.9|7262.3|7247.3|7261.9|7246.9|2
1721234290000|2024-07-17 16:38:10|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7260.5|7245.5|1
1721234300000|2024-07-17 16:38:20|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1721234320000|2024-07-17 16:38:40|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|0
1721234350000|2024-07-17 16:39:10|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|2
1721234360000|2024-07-17 16:39:20|7261.3|7246.3|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|2
1721234370000|2024-07-17 16:39:30|||||||||1
1721234400000|2024-07-17 16:40:00|7261.3|7246.3|7261.4|7246.4|7261.9|7246.9|7261.3|7246.3|5
1721234410000|2024-07-17 16:40:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|1
1721234420000|2024-07-17 16:40:20|7259.6|7244.6|7258.4|7243.4|7260.3|7245.3|7258.4|7243.4|1
1721234430000|2024-07-17 16:40:30|7258.5|7243.5|7258.9|7243.9|7258.9|7243.9|7258.5|7243.5|0
1721234450000|2024-07-17 16:40:50|7259|7244|7259|7244|7259|7244|7259|7244|1
1721234460000|2024-07-17 16:41:00|7258.9|7243.9|7258.5|7243.5|7259.4|7244.4|7258.5|7243.5|2
1721234470000|2024-07-17 16:41:10|7257.7|7242.7|7257.6|7242.6|7258|7243|7257.6|7242.6|1
1721234480000|2024-07-17 16:41:20|7258|7243|7258|7243|7258|7243|7257.6|7242.6|0
1721234490000|2024-07-17 16:41:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|1
1721234500000|2024-07-17 16:41:40|7259.8|7244.8|7260.8|7245.8|7260.8|7245.8|7259.8|7244.8|2
1721234510000|2024-07-17 16:41:50|7261.3|7246.3|7261.4|7246.4|7261.4|7246.4|7261.3|7246.3|3
1721234530000|2024-07-17 16:42:10|7261.5|7246.5|7261.4|7246.4|7261.5|7246.5|7261.4|7246.4|2
1721234550000|2024-07-17 16:42:30|7261.3|7246.3|7259.1|7244.1|7261.3|7246.3|7259.1|7244.1|3
1721234560000|2024-07-17 16:42:40|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1721234580000|2024-07-17 16:43:00|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1721234590000|2024-07-17 16:43:10|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|4
1721234630000|2024-07-17 16:43:50|7261.6|7246.6|7262.2|7247.2|7262.6|7247.6|7261.6|7246.6|3
1721234640000|2024-07-17 16:44:00|7262|7247|7261.2|7246.2|7262.7|7247.7|7261.2|7246.2|3
1721234650000|2024-07-17 16:44:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1721234660000|2024-07-17 16:44:20|7261.4|7246.4|7261.5|7246.5|7261.5|7246.5|7261.4|7246.4|3
1721234670000|2024-07-17 16:44:30|7261.6|7246.6|7262|7247|7262|7247|7261.6|7246.6|0
1721234680000|2024-07-17 16:44:40|7261.9|7246.9|7262.5|7247.5|7262.5|7247.5|7261.9|7246.9|0
1721234690000|2024-07-17 16:44:50|||||||||1
1721234710000|2024-07-17 16:45:10|7262.4|7247.4|7264.8|7249.8|7264.8|7249.8|7262.4|7247.4|13
1721234720000|2024-07-17 16:45:20|||||||||1
1721234730000|2024-07-17 16:45:30|||||||||1
1721234750000|2024-07-17 16:45:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1721234760000|2024-07-17 16:46:00|7265.4|7250.4|7265.8|7250.8|7265.8|7250.8|7265.4|7250.4|1
1721234780000|2024-07-17 16:46:20|7266.8|7251.8|7267.3|7252.3|7267.3|7252.3|7266.8|7251.8|1
1721234790000|2024-07-17 16:46:30|7266.1|7251.1|7266.8|7251.8|7266.8|7251.8|7265.9|7250.9|9
1721234810000|2024-07-17 16:46:50|7265.9|7250.9|7265.9|7250.9|7266.8|7251.8|7265.9|7250.9|5
1721234820000|2024-07-17 16:47:00|7266|7251|7266.8|7251.8|7266.8|7251.8|7266|7251|2
1721234830000|2024-07-17 16:47:10|||||||||1
1721234840000|2024-07-17 16:47:20|||||||||1
1721234880000|2024-07-17 16:48:00|||||||||1
1721234890000|2024-07-17 16:48:10|7268.2|7253.2|7265.8|7250.8|7268.3|7253.3|7265.8|7250.8|23
1721234900000|2024-07-17 16:48:20|7265.3|7250.3|7266.3|7251.3|7266.3|7251.3|7265.3|7250.3|1
1721234910000|2024-07-17 16:48:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|2
1721234920000|2024-07-17 16:48:40|7265.3|7250.3|7265.8|7250.8|7265.8|7250.8|7265.3|7250.3|0
1721234940000|2024-07-17 16:49:00|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|4
1721234950000|2024-07-17 16:49:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|4
1721234960000|2024-07-17 16:49:20|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|1
1721234970000|2024-07-17 16:49:30|7268.3|7253.3|7267.8|7252.8|7268.3|7253.3|7267.8|7252.8|0
1721234980000|2024-07-17 16:49:40|7268.2|7253.2|7268.7|7253.7|7268.7|7253.7|7267.8|7252.8|0
1721234990000|2024-07-17 16:49:50|7268.3|7253.3|7268.7|7253.7|7268.7|7253.7|7268.3|7253.3|2
1721235000000|2024-07-17 16:50:00|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|1
1721235010000|2024-07-17 16:50:10|||||||||1
1721235030000|2024-07-17 16:50:30|7270.3|7255.3|7269.8|7254.8|7270.3|7255.3|7269.8|7254.8|2
1721235040000|2024-07-17 16:50:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1721235050000|2024-07-17 16:50:50|7270.3|7255.3|7268.9|7253.9|7270.3|7255.3|7268.8|7253.8|10
1721235060000|2024-07-17 16:51:00|7268.8|7253.8|7268.8|7253.8|7269.3|7254.3|7268.8|7253.8|2
1721235080000|2024-07-17 16:51:20|7269.2|7254.2|7269.7|7254.7|7269.7|7254.7|7268.8|7253.8|3
1721235100000|2024-07-17 16:51:40|||||||||1
1721235110000|2024-07-17 16:51:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|13
1721235120000|2024-07-17 16:52:00|7267.9|7252.9|7268.8|7253.8|7268.8|7253.8|7267.9|7252.9|0
1721235130000|2024-07-17 16:52:10|7269.3|7254.3|7268.8|7253.8|7269.3|7254.3|7268.3|7253.3|2
1721235150000|2024-07-17 16:52:30|7268.4|7253.4|7267.9|7252.9|7268.8|7253.8|7267.9|7252.9|2
1721235160000|2024-07-17 16:52:40|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1721235200000|2024-07-17 16:53:20|7268.4|7253.4|7268.8|7253.8|7268.8|7253.8|7268.4|7253.4|2
1721235210000|2024-07-17 16:53:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|1
1721235220000|2024-07-17 16:53:40|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1721235230000|2024-07-17 16:53:50|7268.4|7253.4|7267.9|7252.9|7268.4|7253.4|7267.9|7252.9|3
1721235240000|2024-07-17 16:54:00|7267.4|7252.4|7267.8|7252.8|7267.8|7252.8|7267.4|7252.4|1
1721235250000|2024-07-17 16:54:10|7268.2|7253.2|7268.3|7253.3|7268.3|7253.3|7268.2|7253.2|0
1721235260000|2024-07-17 16:54:20|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|5
1721235270000|2024-07-17 16:54:30|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|3
1721235280000|2024-07-17 16:54:40|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1721235290000|2024-07-17 16:54:50|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.3|7252.3|1
1721235330000|2024-07-17 16:55:30|7266.4|7251.4|7266.2|7251.2|7266.4|7251.4|7265.8|7250.8|1
1721235340000|2024-07-17 16:55:40|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|2
1721235360000|2024-07-17 16:56:00|||||||||1
1721235380000|2024-07-17 16:56:20|7265.9|7250.9|7266.7|7251.7|7266.7|7251.7|7265.9|7250.9|2
1721235390000|2024-07-17 16:56:30|7266.3|7251.3|7265.8|7250.8|7266.3|7251.3|7265.8|7250.8|1
1721235410000|2024-07-17 16:56:50|7265.4|7250.4|7263.7|7248.7|7265.4|7250.4|7263.7|7248.7|3
1721235420000|2024-07-17 16:57:00|7263.4|7248.4|7263.9|7248.9|7263.9|7248.9|7262.5|7247.5|1
1721235450000|2024-07-17 16:57:30|7264.9|7249.9|7264.5|7249.5|7264.9|7249.9|7264.5|7249.5|0
1721235460000|2024-07-17 16:57:40|7265.4|7250.4|7264.9|7249.9|7265.4|7250.4|7264.9|7249.9|0
1721235470000|2024-07-17 16:57:50|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|1
1721235480000|2024-07-17 16:58:00|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|1
1721235490000|2024-07-17 16:58:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|2
1721235510000|2024-07-17 16:58:30|7264.4|7249.4|7263.5|7248.5|7264.4|7249.4|7263.5|7248.5|4
1721235520000|2024-07-17 16:58:40|7262.4|7247.4|7262.9|7247.9|7262.9|7247.9|7262.4|7247.4|7
1721235530000|2024-07-17 16:58:50|7263.7|7248.7|7262.9|7247.9|7263.9|7248.9|7262.9|7247.9|2
1721235540000|2024-07-17 16:59:00|7262|7247|7260.9|7245.9|7262|7247|7259.4|7244.4|10
1721235550000|2024-07-17 16:59:10|7260.4|7245.4|7257.5|7242.5|7261.3|7246.3|7257.5|7242.5|6
1721235560000|2024-07-17 16:59:20|7257.4|7242.4|7256.4|7241.4|7257.4|7242.4|7255.5|7240.5|8
1721235570000|2024-07-17 16:59:30|7256|7241|7253.9|7238.9|7256|7241|7253.9|7238.9|7
1721235580000|2024-07-17 16:59:40|7253|7238|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|0
1721235590000|2024-07-17 16:59:50|7252.5|7237.5|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|1
1721235600000|2024-07-17 17:00:00|7251|7236|7252.9|7237.9|7252.9|7237.9|7251|7236|3
1721235610000|2024-07-17 17:00:10|7253.2|7238.2|7256.4|7241.4|7256.4|7241.4|7253.2|7238.2|6
1721235620000|2024-07-17 17:00:20|7256.8|7241.8|7257.9|7242.9|7258.4|7243.4|7256.8|7241.8|3
1721235640000|2024-07-17 17:00:40|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1721235650000|2024-07-17 17:00:50|7259.7|7244.7|7260.4|7245.4|7260.4|7245.4|7259.7|7244.7|2
1721235660000|2024-07-17 17:01:00|7260.3|7245.3|7260.4|7245.4|7260.4|7245.4|7259.9|7244.9|1
1721235670000|2024-07-17 17:01:10|||||||||2
1721235680000|2024-07-17 17:01:20|7260.8|7245.8|7260.4|7245.4|7260.8|7245.8|7260.4|7245.4|3
1721235690000|2024-07-17 17:01:30|7260.8|7245.8|7260.9|7245.9|7261.3|7246.3|7260.8|7245.8|2
1721235710000|2024-07-17 17:01:50|7259.8|7244.8|7260.3|7245.3|7260.3|7245.3|7259.3|7244.3|3
1721235720000|2024-07-17 17:02:00|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1721235730000|2024-07-17 17:02:10|||||||||1
1721235740000|2024-07-17 17:02:20|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1721235750000|2024-07-17 17:02:30|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1721235790000|2024-07-17 17:03:10|7259.4|7244.4|7259.9|7244.9|7259.9|7244.9|7259.4|7244.4|5
1721235800000|2024-07-17 17:03:20|7260.3|7245.3|7260.4|7245.4|7260.4|7245.4|7260.3|7245.3|0
1721235810000|2024-07-17 17:03:30|7260.3|7245.3|7259.9|7244.9|7260.3|7245.3|7259.9|7244.9|7
1721235820000|2024-07-17 17:03:40|||||||||1
1721235830000|2024-07-17 17:03:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1721235840000|2024-07-17 17:04:00|7259.9|7244.9|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|3
1721235850000|2024-07-17 17:04:10|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|3
1721235860000|2024-07-17 17:04:20|7260.3|7245.3|7259.9|7244.9|7260.3|7245.3|7259.9|7244.9|1
1721235870000|2024-07-17 17:04:30|7263.1|7248.1|7264.2|7249.2|7264.2|7249.2|7263.1|7248.1|3
1721235880000|2024-07-17 17:04:40|7263.8|7248.8|7264.7|7249.7|7264.7|7249.7|7263.8|7248.8|0
1721235900000|2024-07-17 17:05:00|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|5
1721235920000|2024-07-17 17:05:20|7263.4|7248.4|7264.2|7249.2|7264.2|7249.2|7263.3|7248.3|1
1721235930000|2024-07-17 17:05:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1721235940000|2024-07-17 17:05:40|7264.5|7249.5|7263.7|7248.7|7264.5|7249.5|7263.7|7248.7|1
1721235970000|2024-07-17 17:06:10|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7264.1|7249.1|0
1721235980000|2024-07-17 17:06:20|7263.3|7248.3|7263.7|7248.7|7263.7|7248.7|7263.3|7248.3|2
1721236010000|2024-07-17 17:06:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1721236020000|2024-07-17 17:07:00|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|6
1721236040000|2024-07-17 17:07:20|7263.3|7248.3|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|0
1721236050000|2024-07-17 17:07:30|7263.4|7248.4|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|1
1721236090000|2024-07-17 17:08:10|7264.1|7249.1|7263.7|7248.7|7264.1|7249.1|7263.7|7248.7|1
1721236110000|2024-07-17 17:08:30|7264.1|7249.1|7263.9|7248.9|7264.1|7249.1|7262|7247|30
1721236120000|2024-07-17 17:08:40|7263.8|7248.8|7261.4|7246.4|7263.8|7248.8|7261.4|7246.4|8
1721236130000|2024-07-17 17:08:50|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.4|7247.4|0
1721236140000|2024-07-17 17:09:00|7261|7246|7259.5|7244.5|7261|7246|7259.5|7244.5|1
1721236150000|2024-07-17 17:09:10|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.5|7244.5|0
1721236160000|2024-07-17 17:09:20|7259.5|7244.5|7259.5|7244.5|7259.9|7244.9|7259.5|7244.5|0
1721236180000|2024-07-17 17:09:40|7258.9|7243.9|7259.4|7244.4|7259.4|7244.4|7258.9|7243.9|0
1721236190000|2024-07-17 17:09:50|7260|7245|7258.9|7243.9|7260|7245|7258.9|7243.9|2
1721236200000|2024-07-17 17:10:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1721236210000|2024-07-17 17:10:10|7258.9|7243.9|7259.5|7244.5|7259.5|7244.5|7258.9|7243.9|0
1721236220000|2024-07-17 17:10:20|7259|7244|7259.5|7244.5|7259.9|7244.9|7259|7244|1
1721236230000|2024-07-17 17:10:30|7259.9|7244.9|7259|7244|7260|7245|7259|7244|1
1721236240000|2024-07-17 17:10:40|7258.9|7243.9|7259.4|7244.4|7259.4|7244.4|7258.9|7243.9|0
1721236250000|2024-07-17 17:10:50|7258.9|7243.9|7257.5|7242.5|7258.9|7243.9|7257.5|7242.5|5
1721236260000|2024-07-17 17:11:00|7257.9|7242.9|7259.2|7244.2|7259.2|7244.2|7257.9|7242.9|8
1721236270000|2024-07-17 17:11:10|7259.4|7244.4|7259.9|7244.9|7259.9|7244.9|7259.4|7244.4|0
1721236280000|2024-07-17 17:11:20|7260|7245|7261.4|7246.4|7261.4|7246.4|7260|7245|3
1721236290000|2024-07-17 17:11:30|7261.8|7246.8|7261.9|7246.9|7261.9|7246.9|7261.8|7246.8|0
1721236300000|2024-07-17 17:11:40|7262.3|7247.3|7262.9|7247.9|7262.9|7247.9|7262.3|7247.3|2
1721236310000|2024-07-17 17:11:50|7261.7|7246.7|7261.4|7246.4|7261.7|7246.7|7261.4|7246.4|2
1721236340000|2024-07-17 17:12:20|7261.9|7246.9|7262.4|7247.4|7262.4|7247.4|7261.9|7246.9|0
1721236360000|2024-07-17 17:12:40|7262.9|7247.9|7262.4|7247.4|7262.9|7247.9|7262.4|7247.4|1
1721236370000|2024-07-17 17:12:50|7262.5|7247.5|7262.9|7247.9|7262.9|7247.9|7262.5|7247.5|7
1721236380000|2024-07-17 17:13:00|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|1
1721236390000|2024-07-17 17:13:10|7262.9|7247.9|7262.4|7247.4|7263.4|7248.4|7261.9|7246.9|8
1721236400000|2024-07-17 17:13:20|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|5
1721236410000|2024-07-17 17:13:30|||||||||1
1721236420000|2024-07-17 17:13:40|7263.4|7248.4|7262.9|7247.9|7263.4|7248.4|7262.9|7247.9|1
1721236430000|2024-07-17 17:13:50|||||||||1
1721236460000|2024-07-17 17:14:20|7263.3|7248.3|7262.9|7247.9|7263.3|7248.3|7262.9|7247.9|1
1721236470000|2024-07-17 17:14:30|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|1
1721236490000|2024-07-17 17:14:50|||||||||5
1721236500000|2024-07-17 17:15:00|||||||||2
1721236510000|2024-07-17 17:15:10|7263.5|7248.5|7264.4|7249.4|7264.8|7249.8|7263.5|7248.5|20
1721236520000|2024-07-17 17:15:20|7264.8|7249.8|7265.7|7250.7|7265.7|7250.7|7264.8|7249.8|3
1721236530000|2024-07-17 17:15:30|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1721236550000|2024-07-17 17:15:50|7265.1|7250.1|7264.3|7249.3|7265.1|7250.1|7263.9|7248.9|6
1721236560000|2024-07-17 17:16:00|7264.1|7249.1|7264.3|7249.3|7264.3|7249.3|7263.3|7248.3|1
1721236570000|2024-07-17 17:16:10|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.8|7248.8|0
1721236620000|2024-07-17 17:17:00|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|3
1721236630000|2024-07-17 17:17:10|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.3|7248.3|1
1721236640000|2024-07-17 17:17:20|||||||||2
1721236670000|2024-07-17 17:17:50|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|2
1721236680000|2024-07-17 17:18:00|7264.3|7249.3|7265.7|7250.7|7265.7|7250.7|7264.3|7249.3|1
1721236710000|2024-07-17 17:18:30|7266.2|7251.2|7265.8|7250.8|7266.2|7251.2|7265.8|7250.8|3
1721236720000|2024-07-17 17:18:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|1
1721236730000|2024-07-17 17:18:50|7266.2|7251.2|7265.7|7250.7|7266.2|7251.2|7265.7|7250.7|1
1721236760000|2024-07-17 17:19:20|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|1
1721236770000|2024-07-17 17:19:30|7267.1|7252.1|7268.3|7253.3|7268.7|7253.7|7267.1|7252.1|4
1721236780000|2024-07-17 17:19:40|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|1
1721236790000|2024-07-17 17:19:50|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|6
1721236800000|2024-07-17 17:20:00|7266.3|7251.3|7266.7|7251.7|7266.7|7251.7|7266.3|7251.3|0
1721236840000|2024-07-17 17:20:40|7267|7252|7268.2|7253.2|7268.2|7253.2|7267|7252|3
1721236850000|2024-07-17 17:20:50|7267.7|7252.7|7267.3|7252.3|7267.7|7252.7|7267.3|7252.3|12
1721236870000|2024-07-17 17:21:10|7266|7251|7265.8|7250.8|7266.3|7251.3|7265.4|7250.4|1
1721236900000|2024-07-17 17:21:40|7265.7|7250.7|7265.2|7250.2|7265.7|7250.7|7264.8|7249.8|2
1721236910000|2024-07-17 17:21:50|||||||||2
1721236920000|2024-07-17 17:22:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1721236930000|2024-07-17 17:22:10|||||||||2
1721236950000|2024-07-17 17:22:30|||||||||2
1721236960000|2024-07-17 17:22:40|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|4
1721236970000|2024-07-17 17:22:50|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|1
1721236980000|2024-07-17 17:23:00|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1721237000000|2024-07-17 17:23:20|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.3|7250.3|0
1721237020000|2024-07-17 17:23:40|7266.2|7251.2|7265.7|7250.7|7266.2|7251.2|7265.7|7250.7|1
1721237030000|2024-07-17 17:23:50|7266.2|7251.2|7266.8|7251.8|7266.8|7251.8|7266.2|7251.2|6
1721237040000|2024-07-17 17:24:00|7266.6|7251.6|7265.8|7250.8|7266.6|7251.6|7265.8|7250.8|2
1721237050000|2024-07-17 17:24:10|7263.8|7248.8|7264.7|7249.7|7264.7|7249.7|7263.5|7248.5|11
1721237060000|2024-07-17 17:24:20|7263.4|7248.4|7264.2|7249.2|7264.2|7249.2|7263.3|7248.3|9
1721237070000|2024-07-17 17:24:30|7263.8|7248.8|7261.9|7246.9|7263.8|7248.8|7261.8|7246.8|7
1721237090000|2024-07-17 17:24:50|7261.4|7246.4|7261.8|7246.8|7262.3|7247.3|7261.4|7246.4|7
1721237100000|2024-07-17 17:25:00|7260.9|7245.9|7260.3|7245.3|7260.9|7245.9|7259.4|7244.4|13
1721237110000|2024-07-17 17:25:10|7260.2|7245.2|7257.9|7242.9|7260.2|7245.2|7257.9|7242.9|14
1721237120000|2024-07-17 17:25:20|7258.7|7243.7|7257.8|7242.8|7258.9|7243.9|7257.4|7242.4|10
1721237130000|2024-07-17 17:25:30|7256.9|7241.9|7256.4|7241.4|7257.4|7242.4|7255.9|7240.9|9
1721237140000|2024-07-17 17:25:40|7255.5|7240.5|7254.4|7239.4|7255.5|7240.5|7253.5|7238.5|7
1721237150000|2024-07-17 17:25:50|7252.6|7237.6|7251.2|7236.2|7253.1|7238.1|7251.2|7236.2|8
1721237160000|2024-07-17 17:26:00|7250.8|7235.8|7250.7|7235.7|7250.8|7235.8|7250.7|7235.7|2
1721237170000|2024-07-17 17:26:10|7250.2|7235.2|7251|7236|7252|7237|7250.2|7235.2|9
1721237180000|2024-07-17 17:26:20|7250.5|7235.5|7250.6|7235.6|7251.5|7236.5|7250.2|7235.2|10
1721237190000|2024-07-17 17:26:30|7250.2|7235.2|7248.2|7233.2|7250.2|7235.2|7248.2|7233.2|9
1721237200000|2024-07-17 17:26:40|7248.1|7233.1|7247.1|7232.1|7248.5|7233.5|7245.6|7230.6|11
1721237210000|2024-07-17 17:26:50|7247.6|7232.6|7249.8|7234.8|7249.8|7234.8|7247.2|7232.2|3
1721237220000|2024-07-17 17:27:00|7250.1|7235.1|7253|7238|7253|7238|7250.1|7235.1|2
1721237230000|2024-07-17 17:27:10|7253.5|7238.5|7254|7239|7254|7239|7253.5|7238.5|1
1721237250000|2024-07-17 17:27:30|7254.1|7239.1|7253.2|7238.2|7254.1|7239.1|7253.2|7238.2|1
1721237260000|2024-07-17 17:27:40|7253.1|7238.1|7252.7|7237.7|7253.1|7238.1|7252.7|7237.7|1
1721237270000|2024-07-17 17:27:50|7253.1|7238.1|7250.2|7235.2|7253.1|7238.1|7249.7|7234.7|17
1721237280000|2024-07-17 17:28:00|7249.8|7234.8|7248.1|7233.1|7250.1|7235.1|7247.6|7232.6|19
1721237290000|2024-07-17 17:28:10|7247.2|7232.2|7244.2|7229.2|7247.2|7232.2|7244.2|7229.2|13
1721237300000|2024-07-17 17:28:20|||||||||6
1721237320000|2024-07-17 17:28:40|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1721237330000|2024-07-17 17:28:50|7246.1|7231.1|7243.8|7228.8|7247.6|7232.6|7243.8|7228.8|13
1721237340000|2024-07-17 17:29:00|7243.3|7228.3|7240.8|7225.8|7243.8|7228.8|7240.8|7225.8|15
1721237350000|2024-07-17 17:29:10|7241.2|7226.2|7242|7227|7242|7227|7240.3|7225.3|20
1721237360000|2024-07-17 17:29:20|7243.1|7228.1|7243.3|7228.3|7243.3|7228.3|7243.1|7228.1|0
1721237370000|2024-07-17 17:29:30|7242.3|7227.3|7241.8|7226.8|7242.3|7227.3|7241.8|7226.8|3
1721237390000|2024-07-17 17:29:50|7242.3|7227.3|7243.3|7228.3|7243.8|7228.8|7242.3|7227.3|3
1721237400000|2024-07-17 17:30:00|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|1
1721237410000|2024-07-17 17:30:10|7243.7|7228.7|7240.4|7225.4|7243.7|7228.7|7240.3|7225.3|14
1721237420000|2024-07-17 17:30:20|7240.3|7225.3|7236.9|7221.9|7240.3|7225.3|7236.9|7221.9|23
1721237430000|2024-07-17 17:30:30|7237.4|7222.4|7235.4|7220.4|7237.4|7222.4|7234.9|7219.9|21
1721237440000|2024-07-17 17:30:40|7235|7220|7232.4|7217.4|7235.4|7220.4|7231.9|7216.9|21
1721237450000|2024-07-17 17:30:50|7232.5|7217.5|7230|7215|7232.5|7217.5|7230|7215|20
1721237460000|2024-07-17 17:31:00|7229.9|7214.9|7228.1|7213.1|7230|7215|7228.1|7213.1|22
1721237470000|2024-07-17 17:31:10|7227.7|7212.7|7226.2|7211.2|7227.7|7212.7|7225.1|7210.1|14
1721237480000|2024-07-17 17:31:20|7225.7|7210.7|7227.5|7212.5|7229.9|7214.9|7223.7|7208.7|41
1721237490000|2024-07-17 17:31:30|7227|7212|7225.1|7210.1|7227|7212|7225.1|7210.1|23
1721237500000|2024-07-17 17:31:40|7226.1|7211.1|7230.5|7215.5|7230.5|7215.5|7226.1|7211.1|4
1721237510000|2024-07-17 17:31:50|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1721237520000|2024-07-17 17:32:00|7230.7|7215.7|7233.6|7218.6|7234.5|7219.5|7230.7|7215.7|9
1721237530000|2024-07-17 17:32:10|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1721237540000|2024-07-17 17:32:20|7234.1|7219.1|7234.6|7219.6|7234.6|7219.6|7234.1|7219.1|1
1721237550000|2024-07-17 17:32:30|7235|7220|7235.1|7220.1|7235.1|7220.1|7235|7220|0
1721237560000|2024-07-17 17:32:40|||||||||2
1721237570000|2024-07-17 17:32:50|7235.5|7220.5|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|4
1721237580000|2024-07-17 17:33:00|7235.6|7220.6|7235.1|7220.1|7235.6|7220.6|7235.1|7220.1|2
1721237590000|2024-07-17 17:33:10|7234.7|7219.7|7234.6|7219.6|7234.7|7219.7|7234.6|7219.6|0
1721237600000|2024-07-17 17:33:20|7234.9|7219.9|7236.6|7221.6|7236.6|7221.6|7234.9|7219.9|2
1721237610000|2024-07-17 17:33:30|7237|7222|7234.1|7219.1|7237|7222|7234.1|7219.1|8
1721237630000|2024-07-17 17:33:50|7234.5|7219.5|7235.6|7220.6|7235.6|7220.6|7234.5|7219.5|1
1721237640000|2024-07-17 17:34:00|7236.1|7221.1|7236|7221|7236.1|7221.1|7236|7221|0
1721237650000|2024-07-17 17:34:10|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|1
1721237680000|2024-07-17 17:34:40|||||||||3
1721237690000|2024-07-17 17:34:50|7235.1|7220.1|7235|7220|7235.5|7220.5|7234.2|7219.2|4
1721237700000|2024-07-17 17:35:00|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1721237710000|2024-07-17 17:35:10|7234.7|7219.7|7235.1|7220.1|7235.1|7220.1|7234.6|7219.6|0
1721237720000|2024-07-17 17:35:20|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|3
1721237730000|2024-07-17 17:35:30|||||||||2
1721237740000|2024-07-17 17:35:40|7235.1|7220.1|7233.2|7218.2|7235.1|7220.1|7233.2|7218.2|5
1721237750000|2024-07-17 17:35:50|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1721237760000|2024-07-17 17:36:00|7232.1|7217.1|7231.6|7216.6|7232.1|7217.1|7231.6|7216.6|3
1721237770000|2024-07-17 17:36:10|7232|7217|7232.1|7217.1|7232.5|7217.5|7231.7|7216.7|10
1721237780000|2024-07-17 17:36:20|7232.2|7217.2|7232.7|7217.7|7233.1|7218.1|7232.2|7217.2|2
1721237790000|2024-07-17 17:36:30|7232.6|7217.6|7232.2|7217.2|7232.6|7217.6|7232.2|7217.2|0
1721237800000|2024-07-17 17:36:40|7232.6|7217.6|7233.5|7218.5|7233.9|7218.9|7232.6|7217.6|12
1721237810000|2024-07-17 17:36:50|7233.9|7218.9|7234|7219|7234.1|7219.1|7233.9|7218.9|1
1721237820000|2024-07-17 17:37:00|7234.5|7219.5|7235|7220|7236.5|7221.5|7234.5|7219.5|5
1721237830000|2024-07-17 17:37:10|7233.7|7218.7|7234|7219|7234|7219|7233.7|7218.7|1
1721237860000|2024-07-17 17:37:40|7234.4|7219.4|7234.5|7219.5|7234.5|7219.5|7234.4|7219.4|0
1721237870000|2024-07-17 17:37:50|7234.1|7219.1|7233.6|7218.6|7234.1|7219.1|7233.6|7218.6|3
1721237880000|2024-07-17 17:38:00|||||||||2
1721237900000|2024-07-17 17:38:20|7234.1|7219.1|7234.7|7219.7|7235.1|7220.1|7234.1|7219.1|5
1721237910000|2024-07-17 17:38:30|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|0
1721237920000|2024-07-17 17:38:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|87
1721237930000|2024-07-17 17:38:50|7231.9|7216.9|7231.7|7216.7|7231.9|7216.9|7231.3|7216.3|2
1721237940000|2024-07-17 17:39:00|7231.2|7216.2|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|1
1721237950000|2024-07-17 17:39:10|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|2
1721237960000|2024-07-17 17:39:20|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|4
1721237970000|2024-07-17 17:39:30|||||||||2
1721237980000|2024-07-17 17:39:40|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|3
1721237990000|2024-07-17 17:39:50|7231.2|7216.2|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|9
1721238000000|2024-07-17 17:40:00|7231.2|7216.2|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|1
1721238010000|2024-07-17 17:40:10|7232.2|7217.2|7235.2|7220.2|7235.2|7220.2|7232.2|7217.2|5
1721238020000|2024-07-17 17:40:20|7235.7|7220.7|7236.2|7221.2|7236.2|7221.2|7235.7|7220.7|1
1721238030000|2024-07-17 17:40:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|4
1721238040000|2024-07-17 17:40:40|||||||||1
1721238070000|2024-07-17 17:41:10|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|1
1721238080000|2024-07-17 17:41:20|7236.8|7221.8|7238.8|7223.8|7238.8|7223.8|7236.8|7221.8|3
1721238110000|2024-07-17 17:41:50|||||||||1
1721238130000|2024-07-17 17:42:10|7239.2|7224.2|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|4
1721238150000|2024-07-17 17:42:30|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|3
1721238160000|2024-07-17 17:42:40|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7238.7|7223.7|2
1721238170000|2024-07-17 17:42:50|7239.8|7224.8|7239.7|7224.7|7240.6|7225.6|7239.7|7224.7|2
1721238210000|2024-07-17 17:43:30|7240.1|7225.1|7239.8|7224.8|7240.8|7225.8|7239.8|7224.8|2
1721238220000|2024-07-17 17:43:40|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1721238230000|2024-07-17 17:43:50|7239.7|7224.7|7240.7|7225.7|7240.7|7225.7|7239.7|7224.7|4
1721238240000|2024-07-17 17:44:00|7240.2|7225.2|7241.3|7226.3|7241.3|7226.3|7240.2|7225.2|10
1721238250000|2024-07-17 17:44:10|7241.8|7226.8|7239.8|7224.8|7243.2|7228.2|7239.8|7224.8|18
1721238260000|2024-07-17 17:44:20|7239.2|7224.2|7236.3|7221.3|7239.2|7224.2|7236.3|7221.3|11
1721238280000|2024-07-17 17:44:40|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|1
1721238290000|2024-07-17 17:44:50|7236.6|7221.6|7238.2|7223.2|7238.7|7223.7|7236.6|7221.6|2
1721238300000|2024-07-17 17:45:00|7238.1|7223.1|7235.2|7220.2|7238.1|7223.1|7235.2|7220.2|5
1721238310000|2024-07-17 17:45:10|7235.1|7220.1|7233.7|7218.7|7235.1|7220.1|7232.8|7217.8|9
1721238320000|2024-07-17 17:45:20|7232.3|7217.3|7235.1|7220.1|7235.1|7220.1|7232.2|7217.2|6
1721238330000|2024-07-17 17:45:30|7234.7|7219.7|7236.5|7221.5|7236.5|7221.5|7234.7|7219.7|10
1721238340000|2024-07-17 17:45:40|7236.1|7221.1|7235.9|7220.9|7236.1|7221.1|7234.6|7219.6|4
1721238350000|2024-07-17 17:45:50|7235.1|7220.1|7235.9|7220.9|7235.9|7220.9|7235.1|7220.1|5
1721238370000|2024-07-17 17:46:10|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|0
1721238380000|2024-07-17 17:46:20|7236|7221|7236|7221|7236.4|7221.4|7236|7221|14
1721238390000|2024-07-17 17:46:30|||||||||2
1721238400000|2024-07-17 17:46:40|7236.4|7221.4|7236|7221|7236.4|7221.4|7236|7221|2
1721238410000|2024-07-17 17:46:50|7235.6|7220.6|7235.4|7220.4|7235.6|7220.6|7235|7220|6
1721238420000|2024-07-17 17:47:00|7235.5|7220.5|7236|7221|7236|7221|7235.5|7220.5|2
1721238440000|2024-07-17 17:47:20|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|1
1721238450000|2024-07-17 17:47:30|7236.5|7221.5|7235.6|7220.6|7236.5|7221.5|7235.6|7220.6|5
1721238460000|2024-07-17 17:47:40|7235.5|7220.5|7234.9|7219.9|7235.5|7220.5|7234.9|7219.9|4
1721238470000|2024-07-17 17:47:50|7235.5|7220.5|7236.1|7221.1|7236.4|7221.4|7235.5|7220.5|5
1721238480000|2024-07-17 17:48:00|7236|7221|7236|7221|7236|7221|7236|7221|1
1721238490000|2024-07-17 17:48:10|7236.4|7221.4|7236.5|7221.5|7236.5|7221.5|7236.4|7221.4|1
1721238500000|2024-07-17 17:48:20|7236.9|7221.9|7236.4|7221.4|7236.9|7221.9|7236.4|7221.4|1
1721238510000|2024-07-17 17:48:30|||||||||3
1721238520000|2024-07-17 17:48:40|7236.5|7221.5|7237.5|7222.5|7237.5|7222.5|7236.5|7221.5|2
1721238530000|2024-07-17 17:48:50|7237.9|7222.9|7239.3|7224.3|7239.4|7224.4|7237.9|7222.9|3
1721238540000|2024-07-17 17:49:00|7238.4|7223.4|7237.9|7222.9|7238.4|7223.4|7237.9|7222.9|6
1721238560000|2024-07-17 17:49:20|7237.4|7222.4|7238.8|7223.8|7238.8|7223.8|7237.4|7222.4|2
1721238570000|2024-07-17 17:49:30|7239.3|7224.3|7238.9|7223.9|7239.3|7224.3|7238.9|7223.9|0
1721238590000|2024-07-17 17:49:50|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|2
1721238600000|2024-07-17 17:50:00|7240.1|7225.1|7240.8|7225.8|7240.8|7225.8|7240.1|7225.1|1
1721238610000|2024-07-17 17:50:10|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|1
1721238630000|2024-07-17 17:50:30|7240.7|7225.7|7238.5|7223.5|7240.8|7225.8|7238.5|7223.5|5
1721238650000|2024-07-17 17:50:50|7238|7223|7238.4|7223.4|7238.4|7223.4|7237.9|7222.9|1
1721238660000|2024-07-17 17:51:00|||||||||4
1721238670000|2024-07-17 17:51:10|7238.9|7223.9|7237.4|7222.4|7238.9|7223.9|7237.4|7222.4|3
1721238680000|2024-07-17 17:51:20|7236.9|7221.9|7237.4|7222.4|7237.4|7222.4|7236.9|7221.9|3
1721238690000|2024-07-17 17:51:30|7236.9|7221.9|7238.4|7223.4|7238.4|7223.4|7236.9|7221.9|2
1721238700000|2024-07-17 17:51:40|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1721238710000|2024-07-17 17:51:50|7239.4|7224.4|7235.9|7220.9|7239.4|7224.4|7235.5|7220.5|5
1721238720000|2024-07-17 17:52:00|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|3
1721238730000|2024-07-17 17:52:10|||||||||1
1721238750000|2024-07-17 17:52:30|7238.2|7223.2|7238.9|7223.9|7238.9|7223.9|7238.2|7223.2|3
1721238760000|2024-07-17 17:52:40|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1721238770000|2024-07-17 17:52:50|7240.3|7225.3|7240.4|7225.4|7240.4|7225.4|7240.3|7225.3|0
1721238780000|2024-07-17 17:53:00|||||||||2
1721238790000|2024-07-17 17:53:10|7241.5|7226.5|7241.4|7226.4|7241.9|7226.9|7241.4|7226.4|4
1721238800000|2024-07-17 17:53:20|||||||||1
1721238810000|2024-07-17 17:53:30|7241.9|7226.9|7241.4|7226.4|7241.9|7226.9|7241.4|7226.4|1
1721238820000|2024-07-17 17:53:40|7241.9|7226.9|7241.4|7226.4|7241.9|7226.9|7241.4|7226.4|0
1721238830000|2024-07-17 17:53:50|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|0
1721238840000|2024-07-17 17:54:00|7242|7227|7241.4|7226.4|7242|7227|7241.4|7226.4|2
1721238850000|2024-07-17 17:54:10|7241.9|7226.9|7242.4|7227.4|7242.4|7227.4|7241.9|7226.9|1
1721238860000|2024-07-17 17:54:20|7242.9|7227.9|7243.9|7228.9|7243.9|7228.9|7242.9|7227.9|3
1721238870000|2024-07-17 17:54:30|||||||||1
1721238880000|2024-07-17 17:54:40|7244.4|7229.4|7244|7229|7245.4|7230.4|7243.4|7228.4|6
1721238890000|2024-07-17 17:54:50|7244.5|7229.5|7245.5|7230.5|7245.5|7230.5|7244.5|7229.5|2
1721238900000|2024-07-17 17:55:00|7245.9|7230.9|7245.5|7230.5|7246.4|7231.4|7245.5|7230.5|1
1721238910000|2024-07-17 17:55:10|||||||||1
1721238930000|2024-07-17 17:55:30|||||||||2
1721238950000|2024-07-17 17:55:50|7246.9|7231.9|7247.5|7232.5|7248.4|7233.4|7246.9|7231.9|8
1721238970000|2024-07-17 17:56:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|3
1721238980000|2024-07-17 17:56:20|7248.4|7233.4|7247.5|7232.5|7248.4|7233.4|7247.5|7232.5|3
1721238990000|2024-07-17 17:56:30|||||||||1
1721239010000|2024-07-17 17:56:50|7248|7233|7248|7233|7248|7233|7248|7233|0
1721239020000|2024-07-17 17:57:00|7247.9|7232.9|7247|7232|7248|7233|7247|7232|4
1721239030000|2024-07-17 17:57:10|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|4
1721239040000|2024-07-17 17:57:20|7247.9|7232.9|7248.5|7233.5|7248.5|7233.5|7247.9|7232.9|2
1721239050000|2024-07-17 17:57:30|||||||||6
1721239060000|2024-07-17 17:57:40|||||||||1
1721239070000|2024-07-17 17:57:50|7248.9|7233.9|7249.5|7234.5|7249.5|7234.5|7248.9|7233.9|1
1721239080000|2024-07-17 17:58:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|3
1721239090000|2024-07-17 17:58:10|7250|7235|7250.9|7235.9|7250.9|7235.9|7250|7235|2
1721239100000|2024-07-17 17:58:20|7251|7236|7250|7235|7251|7236|7250|7235|3
1721239110000|2024-07-17 17:58:30|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|1
1721239120000|2024-07-17 17:58:40|7251.9|7236.9|7252.5|7237.5|7253|7238|7251.9|7236.9|7
1721239130000|2024-07-17 17:58:50|7253|7238|7251.5|7236.5|7253|7238|7251.5|7236.5|11
1721239140000|2024-07-17 17:59:00|7252|7237|7252.5|7237.5|7252.5|7237.5|7252|7237|7
1721239150000|2024-07-17 17:59:10|7253|7238|7253|7238|7253|7238|7253|7238|0
1721239160000|2024-07-17 17:59:20|7253.9|7238.9|7253.5|7238.5|7253.9|7238.9|7253.5|7238.5|2
1721239170000|2024-07-17 17:59:30|7253.4|7238.4|7252.5|7237.5|7253.4|7238.4|7252.5|7237.5|5
1721239190000|2024-07-17 17:59:50|7253|7238|7250|7235|7253.5|7238.5|7250|7235|9
1721239200000|2024-07-17 18:00:00|7250.5|7235.5|7250.5|7235.5|7251|7236|7249.5|7234.5|7
1721239210000|2024-07-17 18:00:10|||||||||2
1721239230000|2024-07-17 18:00:30|||||||||3
1721239240000|2024-07-17 18:00:40|7250|7235|7249.5|7234.5|7250|7235|7249.5|7234.5|1
1721239250000|2024-07-17 18:00:50|7250|7235|7250.1|7235.1|7250.1|7235.1|7250|7235|0
1721239260000|2024-07-17 18:01:00|7250.6|7235.6|7250.6|7235.6|7252|7237|7250.6|7235.6|6
1721239280000|2024-07-17 18:01:20|7251.1|7236.1|7252.1|7237.1|7252.1|7237.1|7251.1|7236.1|1
1721239290000|2024-07-17 18:01:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1721239300000|2024-07-17 18:01:40|||||||||3
1721239310000|2024-07-17 18:01:50|7253|7238|7252|7237|7253.1|7238.1|7251.6|7236.6|3
1721239320000|2024-07-17 18:02:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1721239330000|2024-07-17 18:02:10|7252|7237|7252|7237|7252|7237|7252|7237|15
1721239340000|2024-07-17 18:02:20|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|5
1721239350000|2024-07-17 18:02:30|7252.8|7237.8|7254.9|7239.9|7254.9|7239.9|7252.8|7237.8|3
1721239360000|2024-07-17 18:02:40|7254.7|7239.7|7254.4|7239.4|7254.7|7239.7|7253.5|7238.5|9
1721239370000|2024-07-17 18:02:50|7254.3|7239.3|7256.8|7241.8|7256.8|7241.8|7254.3|7239.3|9
1721239380000|2024-07-17 18:03:00|7257.3|7242.3|7256.3|7241.3|7257.3|7242.3|7256.3|7241.3|2
1721239390000|2024-07-17 18:03:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|1
1721239400000|2024-07-17 18:03:20|7256.5|7241.5|7257.3|7242.3|7257.3|7242.3|7256.5|7241.5|2
1721239410000|2024-07-17 18:03:30|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|4
1721239420000|2024-07-17 18:03:40|7257.9|7242.9|7255.4|7240.4|7257.9|7242.9|7255.4|7240.4|9
1721239430000|2024-07-17 18:03:50|7255.5|7240.5|7258.4|7243.4|7258.9|7243.9|7255.5|7240.5|13
1721239440000|2024-07-17 18:04:00|7258.8|7243.8|7258.4|7243.4|7259.3|7244.3|7258.4|7243.4|6
1721239450000|2024-07-17 18:04:10|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|1
1721239460000|2024-07-17 18:04:20|7258.4|7243.4|7257.3|7242.3|7258.4|7243.4|7257|7242|8
1721239470000|2024-07-17 18:04:30|7257.1|7242.1|7256.3|7241.3|7257.1|7242.1|7255.9|7240.9|3
1721239480000|2024-07-17 18:04:40|7256.5|7241.5|7258.2|7243.2|7258.6|7243.6|7256.5|7241.5|3
1721239490000|2024-07-17 18:04:50|7258.7|7243.7|7258.4|7243.4|7258.8|7243.8|7258.4|7243.4|6
1721239500000|2024-07-17 18:05:00|7258.3|7243.3|7258.4|7243.4|7258.4|7243.4|7257.9|7242.9|3
1721239510000|2024-07-17 18:05:10|7258.9|7243.9|7258.8|7243.8|7258.9|7243.9|7258.8|7243.8|3
1721239520000|2024-07-17 18:05:20|7258.5|7243.5|7255.9|7240.9|7258.9|7243.9|7255.9|7240.9|8
1721239530000|2024-07-17 18:05:30|7254|7239|7253.5|7238.5|7254.3|7239.3|7253.5|7238.5|4
1721239540000|2024-07-17 18:05:40|7254|7239|7255.9|7240.9|7255.9|7240.9|7254|7239|1
1721239550000|2024-07-17 18:05:50|7255.4|7240.4|7253.3|7238.3|7255.4|7240.4|7253|7238|1
1721239560000|2024-07-17 18:06:00|7253.4|7238.4|7255.9|7240.9|7255.9|7240.9|7253.4|7238.4|3
1721239570000|2024-07-17 18:06:10|7256.5|7241.5|7257.5|7242.5|7257.5|7242.5|7256.5|7241.5|4
1721239580000|2024-07-17 18:06:20|7258.5|7243.5|7257|7242|7258.5|7243.5|7257|7242|4
1721239590000|2024-07-17 18:06:30|7256|7241|7255.5|7240.5|7256|7241|7255.5|7240.5|1
1721239600000|2024-07-17 18:06:40|7255.9|7240.9|7256|7241|7256|7241|7255.9|7240.9|5
1721239610000|2024-07-17 18:06:50|7256.5|7241.5|7255.6|7240.6|7256.9|7241.9|7255.6|7240.6|2
1721239620000|2024-07-17 18:07:00|7255.5|7240.5|7255.6|7240.6|7256|7241|7255.5|7240.5|5
1721239630000|2024-07-17 18:07:10|7255.5|7240.5|7255.1|7240.1|7255.5|7240.5|7255.1|7240.1|1
1721239650000|2024-07-17 18:07:30|7255.2|7240.2|7257.6|7242.6|7257.6|7242.6|7255.2|7240.2|7
1721239660000|2024-07-17 18:07:40|7255.9|7240.9|7254.1|7239.1|7255.9|7240.9|7254.1|7239.1|8
1721239670000|2024-07-17 18:07:50|7254.5|7239.5|7255.5|7240.5|7255.5|7240.5|7254.5|7239.5|2
1721239680000|2024-07-17 18:08:00|7255.7|7240.7|7256.5|7241.5|7257.1|7242.1|7255.7|7240.7|5
1721239690000|2024-07-17 18:08:10|7257|7242|7253.4|7238.4|7257|7242|7253.4|7238.4|3
1721239700000|2024-07-17 18:08:20|7253.5|7238.5|7252.4|7237.4|7253.5|7238.5|7252|7237|8
1721239710000|2024-07-17 18:08:30|7252.5|7237.5|7252.5|7237.5|7253.3|7238.3|7252.5|7237.5|5
1721239720000|2024-07-17 18:08:40|||||||||1
1721239730000|2024-07-17 18:08:50|7252.9|7237.9|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|9
1721239740000|2024-07-17 18:09:00|7250.9|7235.9|7250.5|7235.5|7251.9|7236.9|7249.9|7234.9|18
1721239750000|2024-07-17 18:09:10|7249.5|7234.5|7249.9|7234.9|7249.9|7234.9|7249.5|7234.5|5
1721239760000|2024-07-17 18:09:20|7249.5|7234.5|7249.9|7234.9|7249.9|7234.9|7249.5|7234.5|1
1721239770000|2024-07-17 18:09:30|7249.5|7234.5|7250|7235|7250|7235|7249.5|7234.5|1
1721239780000|2024-07-17 18:09:40|7249.5|7234.5|7249|7234|7250|7235|7249|7234|5
1721239790000|2024-07-17 18:09:50|7246.4|7231.4|7247.4|7232.4|7247.4|7232.4|7246.4|7231.4|9
1721239800000|2024-07-17 18:10:00|7247|7232|7246|7231|7247|7232|7246|7231|3
1721239810000|2024-07-17 18:10:10|7247|7232|7247.5|7232.5|7247.5|7232.5|7247|7232|3
1721239820000|2024-07-17 18:10:20|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|12
1721239840000|2024-07-17 18:10:40|7247.9|7232.9|7247.4|7232.4|7247.9|7232.9|7247.4|7232.4|19
1721239850000|2024-07-17 18:10:50|7247.8|7232.8|7248.1|7233.1|7248.1|7233.1|7247.5|7232.5|11
1721239860000|2024-07-17 18:11:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247|7232|6
1721239880000|2024-07-17 18:11:20|7247.8|7232.8|7248|7233|7248|7233|7247.8|7232.8|3
1721239890000|2024-07-17 18:11:30|7245.6|7230.6|7247|7232|7247|7232|7245.6|7230.6|18
1721239900000|2024-07-17 18:11:40|7246|7231|7240|7225|7246|7231|7239.5|7224.5|41
1721239910000|2024-07-17 18:11:50|7240.5|7225.5|7242|7227|7242|7227|7240|7225|21
1721239920000|2024-07-17 18:12:00|7242.1|7227.1|7242.5|7227.5|7243.4|7228.4|7242|7227|7
1721239930000|2024-07-17 18:12:10|7243|7228|7242.5|7227.5|7243|7228|7242.5|7227.5|1
1721239940000|2024-07-17 18:12:20|7243|7228|7243.5|7228.5|7243.5|7228.5|7243|7228|4
1721239950000|2024-07-17 18:12:30|7243|7228|7242.5|7227.5|7243|7228|7242.5|7227.5|4
1721239960000|2024-07-17 18:12:40|7242|7227|7242|7227|7242|7227|7242|7227|0
1721239980000|2024-07-17 18:13:00|7240|7225|7241|7226|7241|7226|7239|7224|10
1721239990000|2024-07-17 18:13:10|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|1
1721240000000|2024-07-17 18:13:20|7243|7228|7245|7230|7245.9|7230.9|7242.5|7227.5|6
1721240010000|2024-07-17 18:13:30|7245.1|7230.1|7245.5|7230.5|7245.5|7230.5|7245.1|7230.1|1
1721240030000|2024-07-17 18:13:50|7245.4|7230.4|7244.5|7229.5|7245.4|7230.4|7244.5|7229.5|10
1721240040000|2024-07-17 18:14:00|7244|7229|7244|7229|7245.4|7230.4|7242.5|7227.5|72
1721240050000|2024-07-17 18:14:10|7242.3|7227.3|7241.5|7226.5|7242.3|7227.3|7239.5|7224.5|60
1721240060000|2024-07-17 18:14:20|7241|7226|7243|7228|7243|7228|7241|7226|70
1721240070000|2024-07-17 18:14:30|7242.5|7227.5|7243.5|7228.5|7243.9|7228.9|7241.5|7226.5|79
1721240080000|2024-07-17 18:14:40|7243.1|7228.1|7246.8|7231.8|7247.2|7232.2|7242.9|7227.9|118
1721240090000|2024-07-17 18:14:50|7246.4|7231.4|7247.4|7232.4|7247.4|7232.4|7244.9|7229.9|64
1721240100000|2024-07-17 18:15:00|7246.9|7231.9|7247.8|7232.8|7247.9|7232.9|7246.9|7231.9|4
1721240110000|2024-07-17 18:15:10|7247.3|7232.3|7246.5|7231.5|7247.3|7232.3|7246.5|7231.5|6
1721240120000|2024-07-17 18:15:20|7247|7232|7246.5|7231.5|7247|7232|7246|7231|2
1721240130000|2024-07-17 18:15:30|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|2
1721240140000|2024-07-17 18:15:40|7246.8|7231.8|7246.8|7231.8|7246.9|7231.9|7246.8|7231.8|3
1721240150000|2024-07-17 18:15:50|7245.9|7230.9|7246.2|7231.2|7246.2|7231.2|7245.9|7230.9|5
1721240160000|2024-07-17 18:16:00|7245.8|7230.8|7246.3|7231.3|7246.8|7231.8|7245.8|7230.8|5
1721240170000|2024-07-17 18:16:10|7246.8|7231.8|7246.4|7231.4|7246.8|7231.8|7246.3|7231.3|4
1721240180000|2024-07-17 18:16:20|7245.9|7230.9|7245.7|7230.7|7246.8|7231.8|7245.4|7230.4|2
1721240190000|2024-07-17 18:16:30|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.3|7230.3|4
1721240200000|2024-07-17 18:16:40|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|1
1721240220000|2024-07-17 18:17:00|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|1
1721240260000|2024-07-17 18:17:40|7245.7|7230.7|7245.2|7230.2|7245.7|7230.7|7245.2|7230.2|3
1721240280000|2024-07-17 18:18:00|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|1
1721240300000|2024-07-17 18:18:20|||||||||1
1721240310000|2024-07-17 18:18:30|7245.2|7230.2|7244.8|7229.8|7245.2|7230.2|7244.8|7229.8|1
1721240320000|2024-07-17 18:18:40|7244.9|7229.9|7244.8|7229.8|7244.9|7229.9|7244.8|7229.8|4
1721240330000|2024-07-17 18:18:50|7243.5|7228.5|7242.9|7227.9|7243.7|7228.7|7242.8|7227.8|4
1721240340000|2024-07-17 18:19:00|7243.2|7228.2|7243.9|7228.9|7243.9|7228.9|7241.9|7226.9|4
1721240350000|2024-07-17 18:19:10|7244.3|7229.3|7243.8|7228.8|7244.3|7229.3|7242.4|7227.4|22
1721240360000|2024-07-17 18:19:20|7243.4|7228.4|7241.9|7226.9|7243.4|7228.4|7241.9|7226.9|2
1721240370000|2024-07-17 18:19:30|7242|7227|7244.8|7229.8|7244.8|7229.8|7241.9|7226.9|13
1721240380000|2024-07-17 18:19:40|7245.2|7230.2|7245.7|7230.7|7245.7|7230.7|7244.4|7229.4|3
1721240390000|2024-07-17 18:19:50|7245.8|7230.8|7244.3|7229.3|7245.8|7230.8|7243.8|7228.8|4
1721264400000|2024-07-18 01:00:00|7255|7240|7215.7|7200.7|7255|7240|7215.2|7194.8|35
1721264420000|2024-07-18 01:00:20|7217|7202|7217.2|7202.2|7217.2|7202.2|7217|7202|0
1721264430000|2024-07-18 01:00:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1721264440000|2024-07-18 01:00:40|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721264450000|2024-07-18 01:00:50|7219.1|7204.1|7225.7|7210.7|7225.7|7210.7|7219.1|7204.1|0
1721264460000|2024-07-18 01:01:00|7224.7|7209.7|7224.3|7209.3|7224.7|7209.7|7224.2|7209.2|0
1721264470000|2024-07-18 01:01:10|7224.2|7209.2|7220.7|7205.7|7224.2|7209.2|7220.7|7205.7|1
1721264480000|2024-07-18 01:01:20|7223.2|7208.2|7221.4|7206.4|7223.2|7208.2|7221.4|7206.4|2
1721264490000|2024-07-18 01:01:30|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1721264500000|2024-07-18 01:01:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721264510000|2024-07-18 01:01:50|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721264520000|2024-07-18 01:02:00|7220.7|7205.7|7224.7|7209.7|7225.1|7210.1|7220.7|7205.7|4
1721264530000|2024-07-18 01:02:10|7226.8|7211.8|7227.1|7212.1|7227.1|7212.1|7226.7|7211.7|0
1721264540000|2024-07-18 01:02:20|7226.7|7211.7|7228.1|7213.1|7228.1|7213.1|7226.7|7211.7|0
1721264550000|2024-07-18 01:02:30|7227.7|7212.7|7228.1|7213.1|7228.1|7213.1|7227.7|7212.7|0
1721264560000|2024-07-18 01:02:40|7227.7|7212.7|7225.2|7210.2|7227.7|7212.7|7225.2|7210.2|0
1721264580000|2024-07-18 01:03:00|7225.4|7210.4|7230.4|7215.4|7230.4|7215.4|7225.4|7210.4|6
1721264590000|2024-07-18 01:03:10|7230.9|7215.9|7230.6|7215.6|7230.9|7215.9|7230.5|7215.5|0
1721264600000|2024-07-18 01:03:20|7231|7216|7230.9|7215.9|7231|7216|7230.9|7215.9|0
1721264620000|2024-07-18 01:03:40|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1721264640000|2024-07-18 01:04:00|7229.5|7214.5|7228.5|7213.5|7229.5|7214.5|7228.5|7213.5|0
1721264650000|2024-07-18 01:04:10|7228.2|7213.2|7224.1|7209.1|7228.2|7213.2|7224.1|7209.1|7
1721264660000|2024-07-18 01:04:20|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1721264670000|2024-07-18 01:04:30|7221.6|7206.6|7219.1|7204.1|7221.6|7206.6|7219.1|7204.1|4
1721264690000|2024-07-18 01:04:50|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1721264700000|2024-07-18 01:05:00|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|2
1721264720000|2024-07-18 01:05:20|7219|7204|7219|7204|7219|7204|7219|7204|5
1721264730000|2024-07-18 01:05:30|7218.6|7203.6|7217.1|7202.1|7218.6|7203.6|7217.1|7202.1|0
1721264740000|2024-07-18 01:05:40|7217|7202|7223.9|7208.9|7223.9|7208.9|7216.6|7201.6|4
1721264750000|2024-07-18 01:05:50|7222.3|7207.3|7224.9|7209.9|7224.9|7209.9|7221.1|7206.1|0
1721264760000|2024-07-18 01:06:00|7225.1|7210.1|7228.4|7213.4|7228.4|7213.4|7222.3|7207.3|0
1721264770000|2024-07-18 01:06:10|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|0
1721264780000|2024-07-18 01:06:20|7229.1|7214.1|7226.3|7211.3|7230.5|7214.1|7226.3|7205.5|10
1721264790000|2024-07-18 01:06:30|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721264830000|2024-07-18 01:07:10|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.4|7211.4|1
1721264880000|2024-07-18 01:08:00|7227.8|7212.8|7227.9|7212.9|7227.9|7212.9|7227.8|7212.8|0
1721265010000|2024-07-18 01:10:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1721265030000|2024-07-18 01:10:30|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|2
1721265070000|2024-07-18 01:11:10|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|1
1721265080000|2024-07-18 01:11:20|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721265090000|2024-07-18 01:11:30|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721265120000|2024-07-18 01:12:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721265140000|2024-07-18 01:12:20|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721265150000|2024-07-18 01:12:30|7225.9|7210.9|7225.4|7210.4|7225.9|7210.9|7225.4|7210.4|1
1721265340000|2024-07-18 01:15:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721265370000|2024-07-18 01:16:10|7223.8|7208.8|7223.5|7208.5|7223.8|7208.8|7223.5|7208.5|0
1721265390000|2024-07-18 01:16:30|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721265440000|2024-07-18 01:17:20|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1721265510000|2024-07-18 01:18:30|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721265550000|2024-07-18 01:19:10|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|0
1721265730000|2024-07-18 01:22:10|||||||||1
1721265750000|2024-07-18 01:22:30|7224.6|7209.6|7224.4|7209.4|7224.6|7209.6|7224.4|7209.4|0
1721265790000|2024-07-18 01:23:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721265820000|2024-07-18 01:23:40|7224|7209|7224|7209|7224|7209|7224|7209|1
1721265850000|2024-07-18 01:24:10|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1721265870000|2024-07-18 01:24:30|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|12
1721265880000|2024-07-18 01:24:40|7225.6|7210.6|7226.1|7211.1|7226.1|7211.1|7225.6|7210.6|0
1721265890000|2024-07-18 01:24:50|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721265980000|2024-07-18 01:26:20|7225.4|7210.4|7226.9|7211.9|7226.9|7211.9|7225.4|7210.4|8
1721266380000|2024-07-18 01:33:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|1
1721266390000|2024-07-18 01:33:10|7228.7|7213.7|7229.3|7214.3|7229.3|7214.3|7228.7|7213.7|0
1721266430000|2024-07-18 01:33:50|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1721266470000|2024-07-18 01:34:30|||||||||10
1721266850000|2024-07-18 01:40:50|7228.7|7213.7|7228.8|7213.8|7228.8|7213.8|7228.7|7213.7|0
1721266860000|2024-07-18 01:41:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1721267100000|2024-07-18 01:45:00|7227|7212|7223.7|7208.7|7227|7212|7222.9|7207.9|1
1721267110000|2024-07-18 01:45:10|7224|7209|7224|7209|7224|7209|7224|7209|0
1721267140000|2024-07-18 01:45:40|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1721267170000|2024-07-18 01:46:10|7224|7209|7224|7209|7224|7209|7224|7209|4
1721267220000|2024-07-18 01:47:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|6
1721267230000|2024-07-18 01:47:10|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1721267240000|2024-07-18 01:47:20|7228|7213|7228|7213|7228|7213|7228|7213|0
1721267260000|2024-07-18 01:47:40|7228.4|7213.4|7228|7213|7228.5|7213.5|7228|7213|0
1721267370000|2024-07-18 01:49:30|7228.4|7213.4|7228|7213|7228.5|7213.5|7228|7213|0
1721267400000|2024-07-18 01:50:00|7228.4|7213.4|7226.5|7211.5|7228.5|7213.5|7226.5|7211.5|1
1721267500000|2024-07-18 01:51:40|7225|7210|7225|7210|7225|7210|7225|7210|1
1721267730000|2024-07-18 01:55:30|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721267760000|2024-07-18 01:56:00|7226|7211|7225|7210|7226|7211|7225|7210|0
1721267810000|2024-07-18 01:56:50|7225.4|7210.4|7225|7210|7225.5|7210.5|7225|7210|0
1721267830000|2024-07-18 01:57:10|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721267890000|2024-07-18 01:58:10|7225.9|7210.9|7226|7211|7226|7211|7225.9|7210.9|0
1721267910000|2024-07-18 01:58:30|7225|7210|7225|7210|7225|7210|7225|7210|0
1721267920000|2024-07-18 01:58:40|7225.4|7210.4|7225|7210|7225.4|7210.4|7225|7210|0
1721268000000|2024-07-18 02:00:00|7225.8|7210.8|7224.6|7209.6|7226|7211|7224.6|7209.6|0
1721268010000|2024-07-18 02:00:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721268050000|2024-07-18 02:00:50|7224.1|7209.1|7224|7209|7224.5|7209.5|7224|7209|0
1721268060000|2024-07-18 02:01:00|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|1
1721268070000|2024-07-18 02:01:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1721268100000|2024-07-18 02:01:40|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|1
1721268110000|2024-07-18 02:01:50|7220.2|7205.2|7220.1|7205.1|7220.2|7205.2|7220.1|7205.1|0
1721268310000|2024-07-18 02:05:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1721268340000|2024-07-18 02:05:40|||||||||2
1721268420000|2024-07-18 02:07:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1721268430000|2024-07-18 02:07:10|7216|7201|7216|7201|7216|7201|7216|7201|1
1721268450000|2024-07-18 02:07:30|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1721268460000|2024-07-18 02:07:40|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1721268610000|2024-07-18 02:10:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721268660000|2024-07-18 02:11:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1721268770000|2024-07-18 02:12:50|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1721268890000|2024-07-18 02:14:50|7213.6|7198.6|7215.7|7200.7|7216.7|7201.7|7213.2|7198.2|6
1721268950000|2024-07-18 02:15:50|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|5
1721268960000|2024-07-18 02:16:00|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1721269420000|2024-07-18 02:23:40|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1721269510000|2024-07-18 02:25:10|7218.5|7203.5|7215.6|7200.6|7218.5|7203.5|7215.6|7200.6|0
1721269530000|2024-07-18 02:25:30|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1721269570000|2024-07-18 02:26:10|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1721269670000|2024-07-18 02:27:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1721269690000|2024-07-18 02:28:10|||||||||1
1721269730000|2024-07-18 02:28:50|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1721269770000|2024-07-18 02:29:30|7218.2|7203.2|7218.1|7203.1|7218.2|7203.2|7218.1|7203.1|0
1721269810000|2024-07-18 02:30:10|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721269880000|2024-07-18 02:31:20|7217.7|7202.7|7217.5|7202.5|7217.7|7202.7|7217.5|7202.5|0
1721269950000|2024-07-18 02:32:30|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721270110000|2024-07-18 02:35:10|7216|7201|7215.7|7200.7|7216|7201|7215.7|7200.7|0
1721270410000|2024-07-18 02:40:10|7217.2|7202.2|7215.2|7200.2|7217.2|7202.2|7215.2|7200.2|1
1721270450000|2024-07-18 02:40:50|7215.6|7200.6|7215.3|7200.3|7215.6|7200.6|7215.3|7200.3|0
1721270460000|2024-07-18 02:41:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1721270760000|2024-07-18 02:46:00|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|3
1721270790000|2024-07-18 02:46:30|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|2
1721270800000|2024-07-18 02:46:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1721270820000|2024-07-18 02:47:00|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721270840000|2024-07-18 02:47:20|7219.3|7204.3|7219.6|7204.6|7219.6|7204.6|7219.2|7204.2|0
1721270850000|2024-07-18 02:47:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721270870000|2024-07-18 02:47:50|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1721271020000|2024-07-18 02:50:20|7216.2|7201.2|7215.8|7200.8|7216.2|7201.2|7215.8|7200.8|0
1721271030000|2024-07-18 02:50:30|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1721271310000|2024-07-18 02:55:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1721271370000|2024-07-18 02:56:10|7219.3|7204.3|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|0
1721271480000|2024-07-18 02:58:00|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721271540000|2024-07-18 02:59:00|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1721271580000|2024-07-18 02:59:40|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721271670000|2024-07-18 03:01:10|7222.6|7207.6|7223.5|7208.5|7223.5|7208.5|7222.6|7207.6|0
1721271680000|2024-07-18 03:01:20|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1721271690000|2024-07-18 03:01:30|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721271700000|2024-07-18 03:01:40|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|4
1721271710000|2024-07-18 03:01:50|7226|7211|7226|7211|7226|7211|7226|7211|0
1721271730000|2024-07-18 03:02:10|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721271740000|2024-07-18 03:02:20|7227|7212|7227|7212|7227|7212|7227|7212|2
1721271790000|2024-07-18 03:03:10|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1721271820000|2024-07-18 03:03:40|7227|7212|7227|7212|7227|7212|7227|7212|0
1721271830000|2024-07-18 03:03:50|||||||||1
1721271840000|2024-07-18 03:04:00|7223.7|7208.7|7227|7212|7227|7212|7223.7|7208.7|1
1721271940000|2024-07-18 03:05:40|7226|7211|7226|7211|7226|7211|7226|7211|0
1721271960000|2024-07-18 03:06:00|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|1
1721271970000|2024-07-18 03:06:10|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1721271990000|2024-07-18 03:06:30|7221.3|7206.3|7221.1|7206.1|7221.3|7206.3|7221.1|7206.1|0
1721272040000|2024-07-18 03:07:20|7220.7|7205.7|7220.6|7205.6|7220.7|7205.7|7220.6|7205.6|0
1721272220000|2024-07-18 03:10:20|7224|7209|7224|7209|7224|7209|7224|7209|0
1721272350000|2024-07-18 03:12:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|3
1721272360000|2024-07-18 03:12:40|7223.9|7208.9|7223.6|7208.6|7223.9|7208.9|7223.6|7208.6|0
1721272390000|2024-07-18 03:13:10|7225.3|7210.3|7225.5|7210.5|7225.5|7210.5|7225.3|7210.3|0
1721272410000|2024-07-18 03:13:30|7224.3|7209.3|7224|7209|7224.3|7209.3|7224|7209|0
1721272430000|2024-07-18 03:13:50|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721272440000|2024-07-18 03:14:00|7225.5|7210.5|7222.1|7207.1|7225.5|7210.5|7222.1|7207.1|0
1721272450000|2024-07-18 03:14:10|7222|7207|7222|7207|7222|7207|7222|7207|0
1721272470000|2024-07-18 03:14:30|||||||||1
1721272500000|2024-07-18 03:15:00|7221.6|7206.6|7221.5|7206.5|7221.6|7206.6|7221.5|7206.5|0
1721272530000|2024-07-18 03:15:30|7222|7207|7222|7207|7222|7207|7222|7207|0
1721272640000|2024-07-18 03:17:20|7222.5|7207.5|7222.1|7207.1|7222.5|7207.5|7222.1|7207.1|0
1721272680000|2024-07-18 03:18:00|7222.6|7207.6|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|0
1721272720000|2024-07-18 03:18:40|7222.6|7207.6|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|0
1721272760000|2024-07-18 03:19:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1721272770000|2024-07-18 03:19:30|7224.1|7209.1|7228.9|7213.9|7228.9|7213.9|7224.1|7209.1|5
1721272780000|2024-07-18 03:19:40|7229|7214|7229|7214|7229|7214|7229|7214|0
1721272810000|2024-07-18 03:20:10|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1721272830000|2024-07-18 03:20:30|7227.8|7212.8|7227.6|7212.6|7227.8|7212.8|7227.6|7212.6|0
1721272980000|2024-07-18 03:23:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|1
1721272990000|2024-07-18 03:23:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1721273020000|2024-07-18 03:23:40|7227.3|7212.3|7230.6|7215.6|7230.6|7215.6|7226.8|7211.8|0
1721273140000|2024-07-18 03:25:40|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721273160000|2024-07-18 03:26:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721273180000|2024-07-18 03:26:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1721273250000|2024-07-18 03:27:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1721273280000|2024-07-18 03:28:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|1
1721273340000|2024-07-18 03:29:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721273360000|2024-07-18 03:29:20|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1721273390000|2024-07-18 03:29:50|7227.8|7212.8|7227.7|7212.7|7227.8|7212.8|7227.7|7212.7|0
1721273460000|2024-07-18 03:31:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721273520000|2024-07-18 03:32:00|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|0
1721273570000|2024-07-18 03:32:50|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721273660000|2024-07-18 03:34:20|7227.7|7212.7|7227.8|7212.8|7227.8|7212.8|7227.7|7212.7|0
1721273700000|2024-07-18 03:35:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1721273720000|2024-07-18 03:35:20|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1721273730000|2024-07-18 03:35:30|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1721273740000|2024-07-18 03:35:40|7229.7|7214.7|7231.6|7216.6|7231.6|7216.6|7229.7|7214.7|0
1721273750000|2024-07-18 03:35:50|7232.1|7217.1|7233.1|7218.1|7233.1|7218.1|7232.1|7217.1|0
1721273760000|2024-07-18 03:36:00|7233.6|7218.6|7230.3|7215.3|7233.6|7218.6|7230.3|7215.3|1
1721273770000|2024-07-18 03:36:10|7229.4|7214.4|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1721273800000|2024-07-18 03:36:40|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721274060000|2024-07-18 03:41:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721274070000|2024-07-18 03:41:10|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721274180000|2024-07-18 03:43:00|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|7
1721274370000|2024-07-18 03:46:10|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721274460000|2024-07-18 03:47:40|7227.2|7212.2|7227.7|7212.7|7227.7|7212.7|7227.2|7212.2|0
1721274840000|2024-07-18 03:54:00|7227.3|7212.3|7224.7|7209.7|7227.3|7212.3|7224.7|7209.7|1
1721274850000|2024-07-18 03:54:10|7223.9|7208.9|7223.3|7208.3|7223.9|7208.9|7223.3|7208.3|0
1721274870000|2024-07-18 03:54:30|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1721274880000|2024-07-18 03:54:40|7224|7209|7228.2|7213.2|7228.2|7213.2|7224|7209|1
1721274980000|2024-07-18 03:56:20|7227.4|7212.4|7226.7|7211.7|7227.4|7212.4|7226.2|7211.2|0
1721275020000|2024-07-18 03:57:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721275490000|2024-07-18 04:04:50|||||||||3
1721275500000|2024-07-18 04:05:00|7226.6|7211.6|7225.2|7210.2|7226.6|7211.6|7225.2|7210.2|3
1721275510000|2024-07-18 04:05:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721275550000|2024-07-18 04:05:50|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1721275560000|2024-07-18 04:06:00|||||||||1
1721275580000|2024-07-18 04:06:20|||||||||1
1721276360000|2024-07-18 04:19:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|1
1721276370000|2024-07-18 04:19:30|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721276380000|2024-07-18 04:19:40|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1721276530000|2024-07-18 04:22:10|7227.9|7212.9|7227.1|7212.1|7228.1|7213.1|7227.1|7212.1|0
1721276750000|2024-07-18 04:25:50|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1721276760000|2024-07-18 04:26:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721276830000|2024-07-18 04:27:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721276840000|2024-07-18 04:27:20|7225.5|7210.5|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|0
1721276880000|2024-07-18 04:28:00|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721277020000|2024-07-18 04:30:20|7225.5|7210.5|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|0
1721277940000|2024-07-18 04:45:40|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1721277990000|2024-07-18 04:46:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721278100000|2024-07-18 04:48:20|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|2
1721278730000|2024-07-18 04:58:50|7226.1|7211.1|7225.7|7210.7|7226.1|7211.1|7225.7|7210.7|0
1721278740000|2024-07-18 04:59:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721278970000|2024-07-18 05:02:50|7226.1|7211.1|7225.7|7210.7|7226.1|7211.1|7225.7|7210.7|0
1721278980000|2024-07-18 05:03:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721279320000|2024-07-18 05:08:40|7223.1|7208.1|7222.6|7207.6|7223.1|7208.1|7222.6|7207.6|0
1721279480000|2024-07-18 05:11:20|7218.1|7203.1|7220.6|7205.6|7220.6|7205.6|7218.1|7203.1|1
1721279490000|2024-07-18 05:11:30|7218.1|7203.1|7220.1|7205.1|7220.6|7205.6|7218.1|7203.1|2
1721279520000|2024-07-18 05:12:00|7219.7|7204.7|7220.1|7205.1|7220.6|7205.6|7219.6|7204.6|0
1721279540000|2024-07-18 05:12:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1721279580000|2024-07-18 05:13:00|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1721279740000|2024-07-18 05:15:40|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1721279920000|2024-07-18 05:18:40|7225|7210|7225.7|7210.7|7225.7|7210.7|7225|7210|0
1721280070000|2024-07-18 05:21:10|7227|7212|7226.7|7211.7|7227|7212|7226.6|7211.6|2
1721280090000|2024-07-18 05:21:30|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721280100000|2024-07-18 05:21:40|7227|7212|7227.2|7212.2|7227.2|7212.2|7227|7212|0
1721280110000|2024-07-18 05:21:50|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1721280300000|2024-07-18 05:25:00|7227.2|7212.2|7227.6|7212.6|7227.6|7212.6|7227.2|7212.2|0
1721280310000|2024-07-18 05:25:10|7226.3|7211.3|7226.2|7211.2|7226.3|7211.3|7226.2|7211.2|0
1721280320000|2024-07-18 05:25:20|7228.3|7213.3|7228.7|7213.7|7228.7|7213.7|7228.3|7213.3|0
1721280330000|2024-07-18 05:25:30|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721280340000|2024-07-18 05:25:40|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721280350000|2024-07-18 05:25:50|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1721280500000|2024-07-18 05:28:20|7228.7|7213.7|7230.1|7215.1|7230.1|7215.1|7228.7|7213.7|0
1721280520000|2024-07-18 05:28:40|7228.8|7213.8|7230.1|7215.1|7230.1|7215.1|7228.7|7213.7|0
1721280540000|2024-07-18 05:29:00|7228.7|7213.7|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|3
1721280550000|2024-07-18 05:29:10|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721280600000|2024-07-18 05:30:00|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721280610000|2024-07-18 05:30:10|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1721280720000|2024-07-18 05:32:00|7226.2|7211.2|7226.4|7211.4|7226.4|7211.4|7225.6|7210.6|0
1721280730000|2024-07-18 05:32:10|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721280760000|2024-07-18 05:32:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1721280810000|2024-07-18 05:33:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721280860000|2024-07-18 05:34:20|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721280940000|2024-07-18 05:35:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1721280960000|2024-07-18 05:36:00|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721281490000|2024-07-18 05:44:50|7225|7210|7225|7210|7225|7210|7225|7210|0
1721281670000|2024-07-18 05:47:50|7225.4|7210.4|7226|7211|7226|7211|7225.4|7210.4|0
1721281690000|2024-07-18 05:48:10|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721281700000|2024-07-18 05:48:20|7226.1|7211.1|7222.1|7207.1|7226.1|7211.1|7221.6|7206.6|6
1721281710000|2024-07-18 05:48:30|7222.2|7207.2|7223.2|7208.2|7223.6|7208.6|7222.2|7207.2|2
1721281810000|2024-07-18 05:50:10|7223.1|7208.1|7223.1|7208.1|7223.5|7208.5|7223.1|7208.1|1
1721281910000|2024-07-18 05:51:50|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1721281930000|2024-07-18 05:52:10|7221.7|7206.7|7221.6|7206.6|7221.7|7206.7|7221.6|7206.6|0
1721282080000|2024-07-18 05:54:40|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|0
1721282100000|2024-07-18 05:55:00|7220.3|7205.3|7221|7206|7221.5|7206.5|7220.3|7205.3|1
1721282110000|2024-07-18 05:55:10|7220.9|7205.9|7220|7205|7220.9|7205.9|7220|7205|0
1721282160000|2024-07-18 05:56:00|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1721282220000|2024-07-18 05:57:00|7220.9|7205.9|7221|7206|7221|7206|7220.9|7205.9|0
1721282240000|2024-07-18 05:57:20|7221.4|7206.4|7221.6|7206.6|7221.6|7206.6|7221.4|7206.4|0
1721282330000|2024-07-18 05:58:50|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1721282580000|2024-07-18 06:03:00|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1721282600000|2024-07-18 06:03:20|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1721282700000|2024-07-18 06:05:00|7226|7211|7221.6|7206.6|7226|7211|7221.6|7206.6|46
1721282710000|2024-07-18 06:05:10|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1721282780000|2024-07-18 06:06:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1721282790000|2024-07-18 06:06:30|7222.6|7207.6|7221.7|7206.7|7222.6|7207.6|7221.7|7206.7|0
1721282800000|2024-07-18 06:06:40|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.7|7204.7|3
1721282810000|2024-07-18 06:06:50|||||||||2
1721282850000|2024-07-18 06:07:30|7220.6|7205.6|7220.7|7205.7|7220.7|7205.7|7220.6|7205.6|0
1721282860000|2024-07-18 06:07:40|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1721282880000|2024-07-18 06:08:00|7219.7|7204.7|7220.1|7205.1|7220.1|7205.1|7219.7|7204.7|0
1721282890000|2024-07-18 06:08:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721282950000|2024-07-18 06:09:10|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|2
1721282970000|2024-07-18 06:09:30|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1721282980000|2024-07-18 06:09:40|7219.9|7204.9|7219.8|7204.8|7219.9|7204.9|7219.8|7204.8|0
1721283040000|2024-07-18 06:10:40|7221.5|7206.5|7221.7|7206.7|7221.7|7206.7|7221.5|7206.5|0
1721283050000|2024-07-18 06:10:50|7222.5|7207.5|7222.3|7207.3|7222.7|7207.7|7222.3|7207.3|0
1721283060000|2024-07-18 06:11:00|7222.7|7207.7|7222.8|7207.8|7222.8|7207.8|7222.3|7207.3|0
1721283080000|2024-07-18 06:11:20|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1721283090000|2024-07-18 06:11:30|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1721283130000|2024-07-18 06:12:10|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|2
1721283180000|2024-07-18 06:13:00|7221.6|7206.6|7224.6|7209.6|7225.5|7210.5|7221.6|7206.6|25
1721283190000|2024-07-18 06:13:10|7223.7|7208.7|7223.7|7208.7|7224.1|7209.1|7223.7|7208.7|0
1721283210000|2024-07-18 06:13:30|7223.4|7208.4|7221.7|7206.7|7223.4|7208.4|7221.7|7206.7|2
1721283220000|2024-07-18 06:13:40|7222.2|7207.2|7220.6|7205.6|7222.2|7207.2|7220.6|7205.6|0
1721283270000|2024-07-18 06:14:30|7223.1|7208.1|7220.1|7205.1|7223.1|7208.1|7220.1|7205.1|3
1721283280000|2024-07-18 06:14:40|7219.7|7204.7|7219.7|7204.7|7219.8|7204.8|7219.4|7204.4|1
1721283300000|2024-07-18 06:15:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1721283330000|2024-07-18 06:15:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1721283340000|2024-07-18 06:15:40|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721283400000|2024-07-18 06:16:40|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1721283430000|2024-07-18 06:17:10|7224.2|7209.2|7224.2|7209.2|7224.6|7209.6|7224.2|7209.2|1
1721283440000|2024-07-18 06:17:20|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|2
1721283450000|2024-07-18 06:17:30|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1721283470000|2024-07-18 06:17:50|7227.3|7212.3|7227.2|7212.2|7227.3|7212.3|7227.2|7212.2|0
1721283480000|2024-07-18 06:18:00|7226.3|7211.3|7226.3|7211.3|7226.8|7211.8|7226.3|7211.3|2
1721283490000|2024-07-18 06:18:10|7225.9|7210.9|7225.8|7210.8|7225.9|7210.9|7225.8|7210.8|1
1721283520000|2024-07-18 06:18:40|7226.6|7211.6|7226.8|7211.8|7226.8|7211.8|7226.6|7211.6|0
1721283590000|2024-07-18 06:19:50|7226.3|7211.3|7227.2|7212.2|7227.2|7212.2|7225.3|7210.3|3
1721283600000|2024-07-18 06:20:00|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721283610000|2024-07-18 06:20:10|7227.6|7212.6|7227.7|7212.7|7227.7|7212.7|7227.6|7212.6|0
1721283660000|2024-07-18 06:21:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|2
1721283720000|2024-07-18 06:22:00|7233.2|7218.2|7233.6|7218.6|7234.1|7219.1|7233.2|7218.2|28
1721283740000|2024-07-18 06:22:20|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1721283780000|2024-07-18 06:23:00|7232.8|7217.8|7230.7|7215.7|7232.8|7217.8|7230.7|7215.7|2
1721283790000|2024-07-18 06:23:10|7229.7|7214.7|7231.4|7216.4|7231.4|7216.4|7229.7|7214.7|1
1721283800000|2024-07-18 06:23:20|7230.4|7215.4|7230.3|7215.3|7230.4|7215.4|7230.3|7215.3|0
1721283810000|2024-07-18 06:23:30|7230.2|7215.2|7230.8|7215.8|7230.8|7215.8|7230.2|7215.2|0
1721283820000|2024-07-18 06:23:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|1
1721283830000|2024-07-18 06:23:50|7230.9|7215.9|7230.8|7215.8|7230.9|7215.9|7230.8|7215.8|0
1721283840000|2024-07-18 06:24:00|7231|7216|7232.8|7217.8|7232.8|7217.8|7231|7216|1
1721283850000|2024-07-18 06:24:10|7231.9|7216.9|7232.9|7217.9|7232.9|7217.9|7231.9|7216.9|0
1721283860000|2024-07-18 06:24:20|7233.7|7218.7|7232.9|7217.9|7233.8|7218.8|7232.9|7217.9|0
1721283870000|2024-07-18 06:24:30|7233.3|7218.3|7233.4|7218.4|7233.4|7218.4|7232.9|7217.9|0
1721283880000|2024-07-18 06:24:40|7233|7218|7232.9|7217.9|7233|7218|7232.9|7217.9|0
1721283900000|2024-07-18 06:25:00|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|0
1721283990000|2024-07-18 06:26:30|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|0
1721284000000|2024-07-18 06:26:40|7232.3|7217.3|7232.4|7217.4|7232.8|7217.8|7232.3|7217.3|0
1721284020000|2024-07-18 06:27:00|7232.3|7217.3|7231.9|7216.9|7232.3|7217.3|7231.9|7216.9|2
1721284030000|2024-07-18 06:27:10|7231.8|7216.8|7231.3|7216.3|7231.8|7216.8|7231.3|7216.3|0
1721284060000|2024-07-18 06:27:40|7230.9|7215.9|7230.9|7215.9|7231.3|7216.3|7230.9|7215.9|0
1721284070000|2024-07-18 06:27:50|7231.8|7216.8|7231.3|7216.3|7231.8|7216.8|7231.3|7216.3|5
1721284080000|2024-07-18 06:28:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1721284200000|2024-07-18 06:30:00|7231.8|7216.8|7232.4|7217.4|7232.9|7217.9|7231.8|7216.8|0
1721284210000|2024-07-18 06:30:10|7231.4|7216.4|7231.9|7216.9|7231.9|7216.9|7231.4|7216.4|2
1721284220000|2024-07-18 06:30:20|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|1
1721284250000|2024-07-18 06:30:50|7230.3|7215.3|7230.8|7215.8|7230.8|7215.8|7230.3|7215.3|0
1721284260000|2024-07-18 06:31:00|7230.3|7215.3|7230.8|7215.8|7230.8|7215.8|7230.3|7215.3|0
1721284270000|2024-07-18 06:31:10|7230.3|7215.3|7230.7|7215.7|7230.7|7215.7|7230.3|7215.3|0
1721284290000|2024-07-18 06:31:30|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721284320000|2024-07-18 06:32:00|7231.2|7216.2|7231.8|7216.8|7231.8|7216.8|7231.2|7216.2|0
1721284330000|2024-07-18 06:32:10|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.2|7216.2|0
1721284340000|2024-07-18 06:32:20|7231.3|7216.3|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|0
1721284490000|2024-07-18 06:34:50|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|3
1721284530000|2024-07-18 06:35:30|7231.8|7216.8|7232.2|7217.2|7232.2|7217.2|7231.8|7216.8|3
1721284540000|2024-07-18 06:35:40|7232.7|7217.7|7232.3|7217.3|7232.7|7217.7|7232.3|7217.3|0
1721284570000|2024-07-18 06:36:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721284620000|2024-07-18 06:37:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1721284730000|2024-07-18 06:38:50|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1721284970000|2024-07-18 06:42:50|7234.6|7219.6|7234.2|7219.2|7234.6|7219.6|7234.2|7219.2|2
1721285020000|2024-07-18 06:43:40|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|1
1721285030000|2024-07-18 06:43:50|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|2
1721285080000|2024-07-18 06:44:40|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1721285120000|2024-07-18 06:45:20|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|4
1721285130000|2024-07-18 06:45:30|7237.7|7222.7|7237.2|7222.2|7237.7|7222.7|7237.2|7222.2|0
1721285150000|2024-07-18 06:45:50|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1721285170000|2024-07-18 06:46:10|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721285180000|2024-07-18 06:46:20|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1721285200000|2024-07-18 06:46:40|7237.2|7222.2|7237.2|7222.2|7237.7|7222.7|7237.2|7222.2|0
1721285230000|2024-07-18 06:47:10|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1721285320000|2024-07-18 06:48:40|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|2
1721285330000|2024-07-18 06:48:50|7239.2|7224.2|7238.2|7223.2|7239.2|7224.2|7238.2|7223.2|2
1721285340000|2024-07-18 06:49:00|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721285410000|2024-07-18 06:50:10|7237.5|7222.5|7235.8|7220.8|7237.5|7222.5|7235.8|7220.8|2
1721285430000|2024-07-18 06:50:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721285490000|2024-07-18 06:51:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721285530000|2024-07-18 06:52:10|7235.8|7220.8|7235.7|7220.7|7236.2|7221.2|7235.7|7220.7|0
1721285580000|2024-07-18 06:53:00|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1721285590000|2024-07-18 06:53:10|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|0
1721285610000|2024-07-18 06:53:30|7236.2|7221.2|7235.8|7220.8|7236.2|7221.2|7235.8|7220.8|0
1721285620000|2024-07-18 06:53:40|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721285650000|2024-07-18 06:54:10|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721285720000|2024-07-18 06:55:20|7236.1|7221.1|7236.2|7221.2|7236.2|7221.2|7236.1|7221.1|0
1721285730000|2024-07-18 06:55:30|7235.7|7220.7|7235.2|7220.2|7235.7|7220.7|7235.2|7220.2|0
1721285750000|2024-07-18 06:55:50|7235.7|7220.7|7238.7|7223.7|7238.7|7223.7|7235.7|7220.7|1
1721285790000|2024-07-18 06:56:30|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|5
1721285840000|2024-07-18 06:57:20|7239.7|7224.7|7240.2|7225.2|7240.2|7225.2|7239.7|7224.7|1
1721285960000|2024-07-18 06:59:20|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|2
1721285970000|2024-07-18 06:59:30|7239.2|7224.2|7239.7|7224.7|7240.2|7225.2|7239.2|7224.2|28
1721285990000|2024-07-18 06:59:50|||||||||1
1721286000000|2024-07-18 07:00:00|7238.5|7223.5|7235.2|7220.2|7238.5|7223.5|7235.2|7220.2|2
1721286020000|2024-07-18 07:00:20|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1721286030000|2024-07-18 07:00:30|7236|7221|7236.2|7221.2|7236.2|7221.2|7236|7221|2
1721286040000|2024-07-18 07:00:40|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1721286060000|2024-07-18 07:01:00|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|1
1721286070000|2024-07-18 07:01:10|7236|7221|7236.2|7221.2|7236.2|7221.2|7235.7|7220.7|0
1721286080000|2024-07-18 07:01:20|7235.2|7220.2|7235.7|7220.7|7235.7|7220.7|7235.2|7220.2|0
1721286170000|2024-07-18 07:02:50|7239.2|7224.2|7238.7|7223.7|7239.7|7224.7|7238.7|7223.7|1
1721286200000|2024-07-18 07:03:20|7239.7|7224.7|7239.7|7224.7|7240.2|7225.2|7239.7|7224.7|1
1721286220000|2024-07-18 07:03:40|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1721286230000|2024-07-18 07:03:50|7239.3|7224.3|7238.7|7223.7|7239.3|7224.3|7238.7|7223.7|2
1721286340000|2024-07-18 07:05:40|7238.3|7223.3|7238.7|7223.7|7238.7|7223.7|7238.2|7223.2|0
1721286390000|2024-07-18 07:06:30|7238.2|7223.2|7236.7|7221.7|7238.2|7223.2|7236.7|7221.7|1
1721286440000|2024-07-18 07:07:20|7236.3|7221.3|7233.7|7218.7|7236.3|7221.3|7233.7|7218.7|2
1721286450000|2024-07-18 07:07:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|1
1721286470000|2024-07-18 07:07:50|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1721286490000|2024-07-18 07:08:10|7232.2|7217.2|7232.3|7217.3|7232.3|7217.3|7232.2|7217.2|0
1721286580000|2024-07-18 07:09:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721286590000|2024-07-18 07:09:50|7232.2|7217.2|7231.3|7216.3|7232.2|7217.2|7231.3|7216.3|1
1721286610000|2024-07-18 07:10:10|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1721286630000|2024-07-18 07:10:30|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1721286670000|2024-07-18 07:11:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721286690000|2024-07-18 07:11:30|7232.6|7217.6|7232.7|7217.7|7232.7|7217.7|7232.2|7217.2|0
1721286700000|2024-07-18 07:11:40|7232.2|7217.2|7232.6|7217.6|7232.6|7217.6|7232.2|7217.2|0
1721286710000|2024-07-18 07:11:50|7232.3|7217.3|7231.8|7216.8|7232.8|7217.8|7231.8|7216.8|0
1721286720000|2024-07-18 07:12:00|7232.2|7217.2|7231.8|7216.8|7232.3|7217.3|7231.8|7216.8|0
1721286730000|2024-07-18 07:12:10|7232.2|7217.2|7232.8|7217.8|7232.8|7217.8|7231.8|7216.8|0
1721286740000|2024-07-18 07:12:20|7231.9|7216.9|7231.8|7216.8|7232.8|7217.8|7231.8|7216.8|0
1721286970000|2024-07-18 07:16:10|7232.2|7217.2|7231.3|7216.3|7232.3|7217.3|7231.3|7216.3|0
1721287110000|2024-07-18 07:18:30|7232.2|7217.2|7231.3|7216.3|7232.2|7217.2|7231.3|7216.3|1
1721287120000|2024-07-18 07:18:40|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1721287130000|2024-07-18 07:18:50|7231.8|7216.8|7232.2|7217.2|7232.2|7217.2|7231.8|7216.8|0
1721287170000|2024-07-18 07:19:30|7231.3|7216.3|7231.7|7216.7|7231.7|7216.7|7231.3|7216.3|2
1721287190000|2024-07-18 07:19:50|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721287320000|2024-07-18 07:22:00|7234.2|7219.2|7232.8|7217.8|7234.2|7219.2|7232.8|7217.8|1
1721287370000|2024-07-18 07:22:50|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1721287390000|2024-07-18 07:23:10|7231.7|7216.7|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|0
1721287440000|2024-07-18 07:24:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|2
1721287450000|2024-07-18 07:24:10|7231.3|7216.3|7231.7|7216.7|7231.7|7216.7|7231.3|7216.3|1
1721287500000|2024-07-18 07:25:00|7231.8|7216.8|7234.7|7219.7|7234.7|7219.7|7231.8|7216.8|1
1721287560000|2024-07-18 07:26:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1721287570000|2024-07-18 07:26:10|7235.7|7220.7|7235.8|7220.8|7235.8|7220.8|7235.7|7220.7|0
1721287620000|2024-07-18 07:27:00|7235.7|7220.7|7236.8|7221.8|7237.1|7222.1|7235.7|7220.7|1
1721287650000|2024-07-18 07:27:30|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|1
1721287670000|2024-07-18 07:27:50|7238.2|7223.2|7237.8|7222.8|7238.2|7223.2|7237.8|7222.8|1
1721287690000|2024-07-18 07:28:10|7238.2|7223.2|7237.8|7222.8|7238.2|7223.2|7237.8|7222.8|1
1721287720000|2024-07-18 07:28:40|7238.3|7223.3|7237.8|7222.8|7238.3|7223.3|7237.8|7222.8|1
1721287740000|2024-07-18 07:29:00|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1721287750000|2024-07-18 07:29:10|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|1
1721287760000|2024-07-18 07:29:20|7237.8|7222.8|7237.7|7222.7|7237.8|7222.8|7237.7|7222.7|0
1721287770000|2024-07-18 07:29:30|7236.8|7221.8|7235.8|7220.8|7236.8|7221.8|7235.8|7220.8|1
1721287780000|2024-07-18 07:29:40|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|0
1721287800000|2024-07-18 07:30:00|||||||||1
1721287870000|2024-07-18 07:31:10|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1721287920000|2024-07-18 07:32:00|7233.7|7218.7|7234.2|7219.2|7234.2|7219.2|7233.7|7218.7|0
1721287950000|2024-07-18 07:32:30|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721287960000|2024-07-18 07:32:40|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721288030000|2024-07-18 07:33:50|7233.8|7218.8|7233.7|7218.7|7233.8|7218.8|7233.7|7218.7|0
1721288050000|2024-07-18 07:34:10|7234.1|7219.1|7234.2|7219.2|7234.2|7219.2|7234.1|7219.1|0
1721288080000|2024-07-18 07:34:40|7234.6|7219.6|7234.8|7219.8|7234.8|7219.8|7234.6|7219.6|0
1721288100000|2024-07-18 07:35:00|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1721288110000|2024-07-18 07:35:10|7234.8|7219.8|7234.3|7219.3|7234.8|7219.8|7234.3|7219.3|0
1721288130000|2024-07-18 07:35:30|7234.7|7219.7|7234.8|7219.8|7234.8|7219.8|7234.7|7219.7|0
1721288170000|2024-07-18 07:36:10|7234.3|7219.3|7234.4|7219.4|7234.8|7219.8|7234.3|7219.3|0
1721288180000|2024-07-18 07:36:20|7234.8|7219.8|7234.7|7219.7|7234.8|7219.8|7234.3|7219.3|0
1721288240000|2024-07-18 07:37:20|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1721288260000|2024-07-18 07:37:40|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.2|7219.2|0
1721288270000|2024-07-18 07:37:50|7234.2|7219.2|7234.7|7219.7|7234.7|7219.7|7234.2|7219.2|0
1721288280000|2024-07-18 07:38:00|7234.3|7219.3|7234.2|7219.2|7234.7|7219.7|7234.2|7219.2|0
1721288290000|2024-07-18 07:38:10|7234.6|7219.6|7234.3|7219.3|7234.7|7219.7|7234.2|7219.2|0
1721288310000|2024-07-18 07:38:30|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|2
1721288410000|2024-07-18 07:40:10|7233.2|7218.2|7232.8|7217.8|7233.2|7218.2|7232.8|7217.8|0
1721288570000|2024-07-18 07:42:50|7233.2|7218.2|7233.6|7218.6|7233.6|7218.6|7233.2|7218.2|0
1721288580000|2024-07-18 07:43:00|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1721288680000|2024-07-18 07:44:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1721288710000|2024-07-18 07:45:10|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1721288730000|2024-07-18 07:45:30|||||||||1
1721288740000|2024-07-18 07:45:40|||||||||1
1721288750000|2024-07-18 07:45:50|7232.4|7217.4|7231.9|7216.9|7232.4|7217.4|7231.9|7216.9|1
1721288760000|2024-07-18 07:46:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1721288810000|2024-07-18 07:46:50|7231.6|7216.6|7227.3|7212.3|7231.6|7216.6|7227.3|7212.3|10
1721288820000|2024-07-18 07:47:00|||||||||1
1721288840000|2024-07-18 07:47:20|7228.1|7213.1|7228.4|7213.4|7228.8|7213.8|7228.1|7213.1|1
1721288850000|2024-07-18 07:47:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1721288880000|2024-07-18 07:48:00|7228.4|7213.4|7229.3|7214.3|7229.3|7214.3|7228.4|7213.4|1
1721288900000|2024-07-18 07:48:20|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721288930000|2024-07-18 07:48:50|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721289040000|2024-07-18 07:50:40|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|1
1721289060000|2024-07-18 07:51:00|7231.7|7216.7|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|0
1721289070000|2024-07-18 07:51:10|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1721289080000|2024-07-18 07:51:20|7231.2|7216.2|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|0
1721289090000|2024-07-18 07:51:30|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.2|7216.2|0
1721289100000|2024-07-18 07:51:40|7231.2|7216.2|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|0
1721289110000|2024-07-18 07:51:50|7231.3|7216.3|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|0
1721289120000|2024-07-18 07:52:00|7231.7|7216.7|7231.3|7216.3|7231.7|7216.7|7231.2|7216.2|0
1721289180000|2024-07-18 07:53:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721289280000|2024-07-18 07:54:40|7231.8|7216.8|7231.3|7216.3|7233.2|7218.2|7231.3|7216.3|3
1721289290000|2024-07-18 07:54:50|7231.7|7216.7|7232.3|7217.3|7232.3|7217.3|7231.7|7216.7|0
1721289400000|2024-07-18 07:56:40|7230.8|7215.8|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|2
1721289560000|2024-07-18 07:59:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|1
1721289570000|2024-07-18 07:59:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721289600000|2024-07-18 08:00:00|7231.6|7216.6|7231.7|7216.7|7232.1|7217.1|7231.3|7216.3|1
1721289610000|2024-07-18 08:00:10|7231.3|7216.3|7231.7|7216.7|7232.2|7217.2|7231.3|7216.3|0
1721289620000|2024-07-18 08:00:20|7231.3|7216.3|7232.1|7217.1|7232.1|7217.1|7231.3|7216.3|0
1721289630000|2024-07-18 08:00:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721289670000|2024-07-18 08:01:10|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1721289780000|2024-07-18 08:03:00|7231.9|7216.9|7231.8|7216.8|7232.3|7217.3|7231.8|7216.8|0
1721289790000|2024-07-18 08:03:10|7232.2|7217.2|7232.3|7217.3|7232.3|7217.3|7232.2|7217.2|0
1721289820000|2024-07-18 08:03:40|7231.9|7216.9|7232.3|7217.3|7232.3|7217.3|7231.8|7216.8|0
1721289880000|2024-07-18 08:04:40|7231.9|7216.9|7232.2|7217.2|7232.2|7217.2|7231.9|7216.9|1
1721289900000|2024-07-18 08:05:00|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1721289920000|2024-07-18 08:05:20|7229.8|7214.8|7229.2|7214.2|7229.8|7214.8|7229.2|7214.2|5
1721289960000|2024-07-18 08:06:00|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1721289970000|2024-07-18 08:06:10|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721290110000|2024-07-18 08:08:30|7228.8|7213.8|7228.7|7213.7|7228.8|7213.8|7228.7|7213.7|1
1721290160000|2024-07-18 08:09:20|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|1
1721290170000|2024-07-18 08:09:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1721290180000|2024-07-18 08:09:40|7230.4|7215.4|7229.2|7214.2|7230.4|7215.4|7228.8|7213.8|0
1721290200000|2024-07-18 08:10:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721290220000|2024-07-18 08:10:20|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|0
1721290230000|2024-07-18 08:10:30|7229.7|7214.7|7228.8|7213.8|7230.1|7215.1|7228.8|7213.8|0
1721290260000|2024-07-18 08:11:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1721290290000|2024-07-18 08:11:30|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1721290330000|2024-07-18 08:12:10|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721290340000|2024-07-18 08:12:20|7230.3|7215.3|7230.4|7215.4|7230.4|7215.4|7230.3|7215.3|0
1721290440000|2024-07-18 08:14:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721290480000|2024-07-18 08:14:40|7226.5|7211.5|7226.4|7211.4|7226.5|7211.5|7226.4|7211.4|1
1721290500000|2024-07-18 08:15:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721290640000|2024-07-18 08:17:20|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721290650000|2024-07-18 08:17:30|7225.4|7210.4|7218.3|7203.3|7225.4|7210.4|7218.3|7203.3|19
1721290660000|2024-07-18 08:17:40|7218.4|7203.4|7220.3|7205.3|7220.3|7205.3|7218.4|7203.4|3
1721290670000|2024-07-18 08:17:50|7220.8|7205.8|7221.3|7206.3|7221.3|7206.3|7220.8|7205.8|0
1721290680000|2024-07-18 08:18:00|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1721290710000|2024-07-18 08:18:30|7219.3|7204.3|7217.9|7202.9|7219.3|7204.3|7217.9|7202.9|2
1721290800000|2024-07-18 08:20:00|7218.9|7203.9|7219|7204|7219|7204|7218.4|7203.4|6
1721290810000|2024-07-18 08:20:10|7218.6|7203.6|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|0
1721290820000|2024-07-18 08:20:20|7218|7203|7218|7203|7218|7203|7218|7203|0
1721290870000|2024-07-18 08:21:10|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|1
1721290880000|2024-07-18 08:21:20|7217.5|7202.5|7218|7203|7218|7203|7217.5|7202.5|1
1721290920000|2024-07-18 08:22:00|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7214.1|7199.1|3
1721290940000|2024-07-18 08:22:20|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721290950000|2024-07-18 08:22:30|7214|7199|7214|7199|7214.4|7199.4|7214|7199|3
1721291110000|2024-07-18 08:25:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1721291120000|2024-07-18 08:25:20|7213|7198|7213|7198|7213|7198|7213|7198|1
1721291150000|2024-07-18 08:25:50|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1721291190000|2024-07-18 08:26:30|7213|7198|7212.5|7197.5|7213|7198|7212.5|7197.5|2
1721291200000|2024-07-18 08:26:40|7213|7198|7213|7198|7213|7198|7213|7198|1
1721291210000|2024-07-18 08:26:50|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1721291220000|2024-07-18 08:27:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721291230000|2024-07-18 08:27:10|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1721291250000|2024-07-18 08:27:30|7215|7200|7215|7200|7215|7200|7215|7200|0
1721291320000|2024-07-18 08:28:40|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|1
1721291410000|2024-07-18 08:30:10|7213.1|7198.1|7213|7198|7213.1|7198.1|7213|7198|0
1721291440000|2024-07-18 08:30:40|7212.6|7197.6|7212.5|7197.5|7213|7198|7212.5|7197.5|14
1721291460000|2024-07-18 08:31:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1721291470000|2024-07-18 08:31:10|7213.5|7198.5|7213.5|7198.5|7214|7199|7213.5|7198.5|3
1721291480000|2024-07-18 08:31:20|7214|7199|7213.5|7198.5|7214|7199|7213.5|7198.5|0
1721291530000|2024-07-18 08:32:10|7213|7198|7213|7198|7213|7198|7213|7198|0
1721291570000|2024-07-18 08:32:50|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|5
1721291580000|2024-07-18 08:33:00|7215|7200|7215|7200|7215|7200|7215|7200|0
1721291610000|2024-07-18 08:33:30|7216.5|7201.5|7216.6|7201.6|7217|7202|7216.5|7201.5|1
1721291620000|2024-07-18 08:33:40|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1721291650000|2024-07-18 08:34:10|7215.6|7200.6|7214.4|7199.4|7215.6|7200.6|7214.4|7199.4|3
1721291670000|2024-07-18 08:34:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1721291680000|2024-07-18 08:34:40|7215|7200|7213.6|7198.6|7215|7200|7213.6|7198.6|0
1721291730000|2024-07-18 08:35:30|7215|7200|7215|7200|7215|7200|7215|7200|2
1721291740000|2024-07-18 08:35:40|7214.6|7199.6|7213.5|7198.5|7214.6|7199.6|7213.5|7198.5|0
1721291750000|2024-07-18 08:35:50|7215|7200|7215.4|7200.4|7215.4|7200.4|7215|7200|2
1721291770000|2024-07-18 08:36:10|7218|7203|7219.3|7204.3|7219.3|7204.3|7218|7203|1
1721291790000|2024-07-18 08:36:30|7219.4|7204.4|7219.8|7204.8|7219.8|7204.8|7219.4|7204.4|0
1721291860000|2024-07-18 08:37:40|7220.2|7205.2|7220.3|7205.3|7220.3|7205.3|7220.2|7205.2|0
1721291870000|2024-07-18 08:37:50|7219.8|7204.8|7219.4|7204.4|7219.8|7204.8|7219.4|7204.4|0
1721291930000|2024-07-18 08:38:50|7219|7204|7219|7204|7219|7204|7219|7204|0
1721291980000|2024-07-18 08:39:40|||||||||1
1721292070000|2024-07-18 08:41:10|7218.6|7203.6|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|0
1721292100000|2024-07-18 08:41:40|7218|7203|7218|7203|7218|7203|7218|7203|1
1721292110000|2024-07-18 08:41:50|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|3
1721292250000|2024-07-18 08:44:10|7214.4|7199.4|7213|7198|7214.4|7199.4|7213|7198|4
1721292260000|2024-07-18 08:44:20|7212.8|7197.8|7211.5|7196.5|7212.8|7197.8|7211.5|7196.5|4
1721292270000|2024-07-18 08:44:30|7212.3|7197.3|7212.5|7197.5|7212.5|7197.5|7212.3|7197.3|0
1721292280000|2024-07-18 08:44:40|7211.5|7196.5|7211|7196|7211.5|7196.5|7211|7196|1
1721292300000|2024-07-18 08:45:00|||||||||1
1721292370000|2024-07-18 08:46:10|7210.9|7195.9|7209.6|7194.6|7210.9|7195.9|7209.6|7194.6|2
1721292410000|2024-07-18 08:46:50|7211|7196|7211|7196|7211|7196|7211|7196|3
1721292430000|2024-07-18 08:47:10|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721292440000|2024-07-18 08:47:20|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1721292450000|2024-07-18 08:47:30|7211|7196|7211|7196|7211|7196|7210.6|7195.6|2
1721292530000|2024-07-18 08:48:50|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721292540000|2024-07-18 08:49:00|7211|7196|7211|7196|7211|7196|7211|7196|0
1721292660000|2024-07-18 08:51:00|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721292850000|2024-07-18 08:54:10|7210|7195|7210|7195|7210|7195|7210|7195|0
1721292860000|2024-07-18 08:54:20|7212|7197|7212|7197|7212|7197|7212|7197|2
1721292890000|2024-07-18 08:54:50|7211.6|7196.6|7211.5|7196.5|7211.6|7196.6|7211.5|7196.5|0
1721293030000|2024-07-18 08:57:10|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|1
1721293040000|2024-07-18 08:57:20|7214|7199|7213.6|7198.6|7214|7199|7213.6|7198.6|0
1721293050000|2024-07-18 08:57:30|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1721293120000|2024-07-18 08:58:40|7214|7199|7214|7199|7214|7199|7214|7199|3
1721293240000|2024-07-18 09:00:40|7213.6|7198.6|7213.5|7198.5|7213.6|7198.6|7213.5|7198.5|0
1721293260000|2024-07-18 09:01:00|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1721293270000|2024-07-18 09:01:10|7214|7199|7214.4|7199.4|7214.4|7199.4|7214|7199|0
1721293290000|2024-07-18 09:01:30|7214|7199|7214|7199|7214|7199|7214|7199|0
1721293340000|2024-07-18 09:02:20|7214.1|7199.1|7215.5|7200.5|7215.5|7200.5|7214.1|7199.1|2
1721293350000|2024-07-18 09:02:30|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1721293390000|2024-07-18 09:03:10|7215|7200|7215|7200|7215|7200|7215|7200|1
1721293440000|2024-07-18 09:04:00|7211.9|7196.9|7211|7196|7211.9|7196.9|7211|7196|3
1721293460000|2024-07-18 09:04:20|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1721293470000|2024-07-18 09:04:30|7209|7194|7209|7194|7209|7194|7209|7194|9
1721293480000|2024-07-18 09:04:40|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1721293490000|2024-07-18 09:04:50|7211.6|7196.6|7212.6|7197.6|7212.6|7197.6|7211.6|7196.6|7
1721293530000|2024-07-18 09:05:30|7212.2|7197.2|7212.1|7197.1|7212.2|7197.2|7212.1|7197.1|0
1721293570000|2024-07-18 09:06:10|||||||||1
1721293670000|2024-07-18 09:07:50|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|1
1721293690000|2024-07-18 09:08:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721293810000|2024-07-18 09:10:10|7211.7|7196.7|7213.6|7198.6|7213.6|7198.6|7211.7|7196.7|1
1721293820000|2024-07-18 09:10:20|7214|7199|7213.6|7198.6|7214|7199|7213.6|7198.6|0
1721293970000|2024-07-18 09:12:50|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1721294020000|2024-07-18 09:13:40|7212.7|7197.7|7212.6|7197.6|7212.7|7197.7|7212.6|7197.6|0
1721294040000|2024-07-18 09:14:00|7212.7|7197.7|7212.6|7197.6|7213.1|7198.1|7212.6|7197.6|1
1721294050000|2024-07-18 09:14:10|||||||||1
1721294100000|2024-07-18 09:15:00|7211.1|7196.1|7210.7|7195.7|7211.1|7196.1|7210.7|7195.7|1
1721294110000|2024-07-18 09:15:10|7210.6|7195.6|7209.7|7194.7|7210.6|7195.6|7209.7|7194.7|3
1721294120000|2024-07-18 09:15:20|7209.6|7194.6|7209.1|7194.1|7209.6|7194.6|7209.1|7194.1|1
1721294200000|2024-07-18 09:16:40|||||||||1
1721294210000|2024-07-18 09:16:50|7213.5|7198.5|7213|7198|7213.5|7198.5|7213|7198|22
1721294220000|2024-07-18 09:17:00|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1721294230000|2024-07-18 09:17:10|7212|7197|7212|7197|7212|7197|7212|7197|0
1721294270000|2024-07-18 09:17:50|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|4
1721294280000|2024-07-18 09:18:00|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7209.5|7194.5|2
1721294300000|2024-07-18 09:18:20|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|5
1721294340000|2024-07-18 09:19:00|7212|7197|7212|7197|7212|7197|7212|7197|1
1721294350000|2024-07-18 09:19:10|7213|7198|7213|7198|7213|7198|7213|7198|0
1721294360000|2024-07-18 09:19:20|7214|7199|7214|7199|7214|7199|7214|7199|1
1721294430000|2024-07-18 09:20:30|7214.9|7199.9|7215|7200|7215|7200|7214.9|7199.9|0
1721294440000|2024-07-18 09:20:40|7216.4|7201.4|7218|7203|7218|7203|7216.4|7201.4|7
1721294490000|2024-07-18 09:21:30|7218.9|7203.9|7219|7204|7219|7204|7218.9|7203.9|0
1721294540000|2024-07-18 09:22:20|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|2
1721294620000|2024-07-18 09:23:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|2
1721294740000|2024-07-18 09:25:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1721294760000|2024-07-18 09:26:00|7219|7204|7219|7204|7219|7204|7219|7204|0
1721294800000|2024-07-18 09:26:40|7219.1|7204.1|7220.5|7205.5|7220.5|7205.5|7219.1|7204.1|2
1721294960000|2024-07-18 09:29:20|||||||||1
1721295010000|2024-07-18 09:30:10|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|2
1721295020000|2024-07-18 09:30:20|7219.6|7204.6|7215|7200|7219.6|7204.6|7215|7200|4
1721295040000|2024-07-18 09:30:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|6
1721295050000|2024-07-18 09:30:50|7217|7202|7217.5|7202.5|7217.5|7202.5|7217|7202|0
1721295060000|2024-07-18 09:31:00|7218.4|7203.4|7218.2|7203.2|7218.4|7203.4|7218|7203|1
1721295070000|2024-07-18 09:31:10|7218.5|7203.5|7219.5|7204.5|7219.5|7204.5|7218.5|7203.5|0
1721295110000|2024-07-18 09:31:50|7219.1|7204.1|7219|7204|7219.1|7204.1|7219|7204|0
1721295140000|2024-07-18 09:32:20|7219.1|7204.1|7219.5|7204.5|7219.5|7204.5|7219.1|7204.1|1
1721295160000|2024-07-18 09:32:40|7220.5|7205.5|7221|7206|7221|7206|7220.5|7205.5|3
1721295210000|2024-07-18 09:33:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|2
1721295290000|2024-07-18 09:34:50|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1721295300000|2024-07-18 09:35:00|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1721295390000|2024-07-18 09:36:30|7222|7207|7222|7207|7222|7207|7222|7207|2
1721295580000|2024-07-18 09:39:40|7221.6|7206.6|7220.5|7205.5|7221.6|7206.6|7220.5|7205.5|3
1721295600000|2024-07-18 09:40:00|7222|7207|7222|7207|7222|7207|7222|7207|6
1721295610000|2024-07-18 09:40:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1721295670000|2024-07-18 09:41:10|||||||||1
1721295940000|2024-07-18 09:45:40|7222.1|7207.1|7222|7207|7222.1|7207.1|7222|7207|0
1721295960000|2024-07-18 09:46:00|||||||||1
1721295980000|2024-07-18 09:46:20|7222.5|7207.5|7225.4|7210.4|7225.4|7210.4|7222.5|7207.5|3
1721295990000|2024-07-18 09:46:30|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1721296010000|2024-07-18 09:46:50|7226.5|7211.5|7226.1|7211.1|7226.5|7211.5|7226.1|7211.1|0
1721296020000|2024-07-18 09:47:00|7226|7211|7226|7211|7226|7211|7226|7211|0
1721296060000|2024-07-18 09:47:40|7229|7214|7227|7212|7229|7214|7227|7212|5
1721296080000|2024-07-18 09:48:00|7227.5|7212.5|7228|7213|7228.5|7213.5|7227.5|7212.5|0
1721296090000|2024-07-18 09:48:10|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|0
1721296140000|2024-07-18 09:49:00|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1721296180000|2024-07-18 09:49:40|7225.6|7210.6|7224.2|7209.2|7225.6|7210.6|7224.2|7209.2|2
1721296200000|2024-07-18 09:50:00|7224.1|7209.1|7223.6|7208.6|7224.1|7209.1|7223.6|7208.6|0
1721296210000|2024-07-18 09:50:10|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1721296260000|2024-07-18 09:51:00|||||||||2
1721296270000|2024-07-18 09:51:10|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721296310000|2024-07-18 09:51:50|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|6
1721296320000|2024-07-18 09:52:00|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1721296330000|2024-07-18 09:52:10|7226.6|7211.6|7227.1|7212.1|7227.6|7212.6|7226.6|7211.6|0
1721296350000|2024-07-18 09:52:30|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|17
1721296360000|2024-07-18 09:52:40|7227.1|7212.1|7226.1|7211.1|7227.1|7212.1|7225.6|7210.6|4
1721296370000|2024-07-18 09:52:50|||||||||1
1721296390000|2024-07-18 09:53:10|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721296430000|2024-07-18 09:53:50|||||||||1
1721296460000|2024-07-18 09:54:20|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|1
1721296500000|2024-07-18 09:55:00|||||||||1
1721296510000|2024-07-18 09:55:10|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1721296520000|2024-07-18 09:55:20|7223.2|7208.2|7219.3|7204.3|7223.2|7208.2|7219.3|7204.3|4
1721296530000|2024-07-18 09:55:30|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1721296570000|2024-07-18 09:56:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|2
1721296590000|2024-07-18 09:56:30|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|3
1721296650000|2024-07-18 09:57:30|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721296680000|2024-07-18 09:58:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1721296690000|2024-07-18 09:58:10|7215.8|7200.8|7216.3|7201.3|7217.5|7202.5|7215.8|7200.8|11
1721296710000|2024-07-18 09:58:30|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1721296730000|2024-07-18 09:58:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|1
1721296740000|2024-07-18 09:59:00|7216.7|7201.7|7217.8|7202.8|7218.2|7203.2|7216.7|7201.7|2
1721296750000|2024-07-18 09:59:10|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721296760000|2024-07-18 09:59:20|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1721296770000|2024-07-18 09:59:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1721296780000|2024-07-18 09:59:40|7218.5|7203.5|7218.2|7203.2|7218.5|7203.5|7218.2|7203.2|2
1721296790000|2024-07-18 09:59:50|7217.7|7202.7|7218.8|7203.8|7219.5|7204.5|7217.7|7202.7|3
1721296800000|2024-07-18 10:00:00|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1721296820000|2024-07-18 10:00:20|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721296850000|2024-07-18 10:00:50|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721296860000|2024-07-18 10:01:00|7217.3|7202.3|7217.2|7202.2|7217.3|7202.3|7217.2|7202.2|0
1721296910000|2024-07-18 10:01:50|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|2
1721296920000|2024-07-18 10:02:00|7218.2|7203.2|7217.7|7202.7|7218.2|7203.2|7216.7|7201.7|7
1721296930000|2024-07-18 10:02:10|7217.3|7202.3|7216.7|7201.7|7217.3|7202.3|7216.7|7201.7|0
1721296950000|2024-07-18 10:02:30|7217.6|7202.6|7218.2|7203.2|7218.2|7203.2|7217.6|7202.6|0
1721296970000|2024-07-18 10:02:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|4
1721296980000|2024-07-18 10:03:00|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721297020000|2024-07-18 10:03:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1721297130000|2024-07-18 10:05:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|1
1721297150000|2024-07-18 10:05:50|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1721297160000|2024-07-18 10:06:00|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1721297190000|2024-07-18 10:06:30|7223.6|7208.6|7223.2|7208.2|7223.6|7208.6|7223.2|7208.2|0
1721297200000|2024-07-18 10:06:40|7223.6|7208.6|7223.1|7208.1|7223.6|7208.6|7223.1|7208.1|0
1721297220000|2024-07-18 10:07:00|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1721297250000|2024-07-18 10:07:30|7224.6|7209.6|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|1
1721297270000|2024-07-18 10:07:50|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721297390000|2024-07-18 10:09:50|7221.6|7206.6|7220.1|7205.1|7221.6|7206.6|7220.1|7205.1|2
1721297430000|2024-07-18 10:10:30|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1721297440000|2024-07-18 10:10:40|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|3
1721297460000|2024-07-18 10:11:00|7222.6|7207.6|7222.9|7207.9|7222.9|7207.9|7222.6|7207.6|0
1721297470000|2024-07-18 10:11:10|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721297550000|2024-07-18 10:12:30|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1721297560000|2024-07-18 10:12:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721297660000|2024-07-18 10:14:20|7223.1|7208.1|7223.9|7208.9|7223.9|7208.9|7222.7|7207.7|1
1721297670000|2024-07-18 10:14:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1721297680000|2024-07-18 10:14:40|7223.3|7208.3|7223.1|7208.1|7223.3|7208.3|7223.1|7208.1|0
1721297730000|2024-07-18 10:15:30|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1721297740000|2024-07-18 10:15:40|7220.2|7205.2|7219.2|7204.2|7220.2|7205.2|7219.2|7204.2|0
1721297750000|2024-07-18 10:15:50|7219.5|7204.5|7221.6|7206.6|7221.6|7206.6|7219.5|7204.5|2
1721297760000|2024-07-18 10:16:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1721297820000|2024-07-18 10:17:00|7220.8|7205.8|7221.1|7206.1|7221.1|7206.1|7220.2|7205.2|0
1721297830000|2024-07-18 10:17:10|7220.2|7205.2|7219.7|7204.7|7220.2|7205.2|7219.7|7204.7|0
1721297840000|2024-07-18 10:17:20|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|1
1721297850000|2024-07-18 10:17:30|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1721297860000|2024-07-18 10:17:40|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1721297880000|2024-07-18 10:18:00|7224.5|7209.5|7224.7|7209.7|7224.7|7209.7|7224.5|7209.5|0
1721297950000|2024-07-18 10:19:10|7225.1|7210.1|7225.2|7210.2|7225.2|7210.2|7225.1|7210.1|0
1721298010000|2024-07-18 10:20:10|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1721298070000|2024-07-18 10:21:10|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|10
1721298110000|2024-07-18 10:21:50|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1721298190000|2024-07-18 10:23:10|7225.7|7210.7|7225.2|7210.2|7225.7|7210.7|7225.2|7210.2|2
1721298210000|2024-07-18 10:23:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|2
1721298270000|2024-07-18 10:24:30|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|3
1721298280000|2024-07-18 10:24:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|3
1721298290000|2024-07-18 10:24:50|7223.3|7208.3|7223.7|7208.7|7223.7|7208.7|7223.3|7208.3|7
1721298340000|2024-07-18 10:25:40|7224.1|7209.1|7224.2|7209.2|7224.2|7209.2|7224.1|7209.1|0
1721298350000|2024-07-18 10:25:50|7224.6|7209.6|7224.2|7209.2|7224.7|7209.7|7224.2|7209.2|0
1721298540000|2024-07-18 10:29:00|||||||||1
1721298550000|2024-07-18 10:29:10|7223.7|7208.7|7222.4|7207.4|7223.7|7208.7|7222.4|7207.4|2
1721298570000|2024-07-18 10:29:30|7222.2|7207.2|7221.7|7206.7|7222.2|7207.2|7221.7|7206.7|0
1721298600000|2024-07-18 10:30:00|7222.1|7207.1|7218.2|7203.2|7222.2|7207.2|7218.2|7203.2|10
1721298610000|2024-07-18 10:30:10|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1721298630000|2024-07-18 10:30:30|7213.7|7198.7|7213.8|7198.8|7214.2|7199.2|7212.7|7197.7|31
1721298640000|2024-07-18 10:30:40|7212.9|7197.9|7213.2|7198.2|7214.2|7199.2|7212.7|7197.7|1
1721298710000|2024-07-18 10:31:50|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|1
1721298780000|2024-07-18 10:33:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1721298810000|2024-07-18 10:33:30|7213.4|7198.4|7213.8|7198.8|7213.8|7198.8|7213.4|7198.4|0
1721298820000|2024-07-18 10:33:40|7213.4|7198.4|7213.3|7198.3|7213.4|7198.4|7213.3|7198.3|0
1721298840000|2024-07-18 10:34:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|1
1721298850000|2024-07-18 10:34:10|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1721298880000|2024-07-18 10:34:40|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|2
1721298890000|2024-07-18 10:34:50|7211.5|7196.5|7212.3|7197.3|7212.3|7197.3|7211.3|7196.3|2
1721299010000|2024-07-18 10:36:50|7211.9|7196.9|7211.8|7196.8|7211.9|7196.9|7211.8|7196.8|0
1721299020000|2024-07-18 10:37:00|7211.4|7196.4|7210.8|7195.8|7211.4|7196.4|7210.8|7195.8|1
1721299030000|2024-07-18 10:37:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|1
1721299080000|2024-07-18 10:38:00|7212|7197|7213.8|7198.8|7214.3|7199.3|7212|7197|33
1721299160000|2024-07-18 10:39:20|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1721299230000|2024-07-18 10:40:30|||||||||1
1721299350000|2024-07-18 10:42:30|7212.9|7197.9|7212.8|7197.8|7212.9|7197.9|7212.8|7197.8|0
1721299370000|2024-07-18 10:42:50|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|2
1721299380000|2024-07-18 10:43:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1721299460000|2024-07-18 10:44:20|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|5
1721299490000|2024-07-18 10:44:50|7212.8|7197.8|7213.4|7198.4|7213.4|7198.4|7212.8|7197.8|3
1721299560000|2024-07-18 10:46:00|7213.3|7198.3|7213.8|7198.8|7213.8|7198.8|7213.3|7198.3|1
1721299580000|2024-07-18 10:46:20|7212.9|7197.9|7213.8|7198.8|7213.8|7198.8|7212.9|7197.9|2
1721299590000|2024-07-18 10:46:30|7213.9|7198.9|7215.3|7200.3|7215.3|7200.3|7213.9|7198.9|0
1721299670000|2024-07-18 10:47:50|7214.9|7199.9|7214.9|7199.9|7215.3|7200.3|7214.9|7199.9|1
1721299690000|2024-07-18 10:48:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|2
1721299730000|2024-07-18 10:48:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1721299780000|2024-07-18 10:49:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1721299800000|2024-07-18 10:50:00|||||||||1
1721299810000|2024-07-18 10:50:10|7215.4|7200.4|7213.9|7198.9|7215.4|7200.4|7213.9|7198.9|1
1721299850000|2024-07-18 10:50:50|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1721299870000|2024-07-18 10:51:10|7213.7|7198.7|7214.9|7199.9|7214.9|7199.9|7213.7|7198.7|2
1721299880000|2024-07-18 10:51:20|7214.7|7199.7|7214.4|7199.4|7214.7|7199.7|7213.4|7198.4|2
1721299890000|2024-07-18 10:51:30|7214|7199|7213.4|7198.4|7214|7199|7213.4|7198.4|0
1721300050000|2024-07-18 10:54:10|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|3
1721300070000|2024-07-18 10:54:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1721300280000|2024-07-18 10:58:00|7214|7199|7212.9|7197.9|7214|7199|7212.9|7197.9|1
1721300290000|2024-07-18 10:58:10|7212.4|7197.4|7211.4|7196.4|7212.9|7197.9|7211.4|7196.4|1
1721300390000|2024-07-18 10:59:50|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|2
1721300400000|2024-07-18 11:00:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1721300430000|2024-07-18 11:00:30|||||||||1
1721300460000|2024-07-18 11:01:00|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1721300470000|2024-07-18 11:01:10|7212.4|7197.4|7212.9|7197.9|7212.9|7197.9|7212.4|7197.4|0
1721300480000|2024-07-18 11:01:20|7212.4|7197.4|7212.5|7197.5|7212.9|7197.9|7212.4|7197.4|0
1721300490000|2024-07-18 11:01:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1721300670000|2024-07-18 11:04:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1721300690000|2024-07-18 11:04:50|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|2
1721300720000|2024-07-18 11:05:20|7212.4|7197.4|7212.9|7197.9|7212.9|7197.9|7212.4|7197.4|0
1721300770000|2024-07-18 11:06:10|7211.9|7196.9|7212.9|7197.9|7212.9|7197.9|7211.9|7196.9|1
1721300780000|2024-07-18 11:06:20|||||||||1
1721300790000|2024-07-18 11:06:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1721300800000|2024-07-18 11:06:40|7213|7198|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1721300840000|2024-07-18 11:07:20|7213|7198|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1721300860000|2024-07-18 11:07:40|7213.7|7198.7|7214|7199|7214.4|7199.4|7213.7|7198.7|1
1721300870000|2024-07-18 11:07:50|7215.2|7200.2|7215.8|7200.8|7215.8|7200.8|7215.2|7200.2|0
1721300880000|2024-07-18 11:08:00|7215.9|7200.9|7216.9|7201.9|7216.9|7201.9|7215.9|7200.9|4
1721300890000|2024-07-18 11:08:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|11
1721300910000|2024-07-18 11:08:30|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1721300950000|2024-07-18 11:09:10|7220.9|7205.9|7219.9|7204.9|7220.9|7205.9|7219.9|7204.9|1
1721301010000|2024-07-18 11:10:10|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|2
1721301020000|2024-07-18 11:10:20|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1721301050000|2024-07-18 11:10:50|7221.6|7206.6|7219.4|7204.4|7221.6|7206.6|7219.4|7204.4|1
1721301360000|2024-07-18 11:16:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721301370000|2024-07-18 11:16:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1721301430000|2024-07-18 11:17:10|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1721301450000|2024-07-18 11:17:30|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1721301460000|2024-07-18 11:17:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1721301480000|2024-07-18 11:18:00|||||||||1
1721301550000|2024-07-18 11:19:10|||||||||1
1721301600000|2024-07-18 11:20:00|7219.8|7204.8|7218.5|7203.5|7219.8|7204.8|7218.5|7203.5|7
1721301760000|2024-07-18 11:22:40|7218.6|7203.6|7218.5|7203.5|7220|7205|7218.5|7203.5|3
1721301830000|2024-07-18 11:23:50|7219.5|7204.5|7220.3|7205.3|7220.3|7205.3|7219.5|7204.5|2
1721301840000|2024-07-18 11:24:00|7220.4|7205.4|7221.5|7206.5|7221.5|7206.5|7220.4|7205.4|1
1721302020000|2024-07-18 11:27:00|7226|7211|7226.5|7211.5|7226.5|7211.5|7226|7211|13
1721302040000|2024-07-18 11:27:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1721302050000|2024-07-18 11:27:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|2
1721302060000|2024-07-18 11:27:40|7222|7207|7222|7207|7222|7207|7222|7207|0
1721302080000|2024-07-18 11:28:00|7222.5|7207.5|7222|7207|7222.5|7207.5|7222|7207|1
1721302210000|2024-07-18 11:30:10|7221.5|7206.5|7218|7203|7221.5|7206.5|7218|7203|12
1721302220000|2024-07-18 11:30:20|7217|7202|7217|7202|7217|7202|7217|7202|7
1721302230000|2024-07-18 11:30:30|||||||||2
1721302240000|2024-07-18 11:30:40|||||||||7
1721302250000|2024-07-18 11:30:50|||||||||2
1721302260000|2024-07-18 11:31:00|7213.5|7198.5|7213|7198|7213.8|7198.8|7213|7198|16
1721302270000|2024-07-18 11:31:10|||||||||2
1721302280000|2024-07-18 11:31:20|7212.1|7197.1|7211.9|7196.9|7212.1|7197.1|7211.9|7196.9|0
1721302310000|2024-07-18 11:31:50|7212|7197|7213.6|7198.6|7213.6|7198.6|7212|7197|3
1721302320000|2024-07-18 11:32:00|7214|7199|7214.4|7199.4|7214.4|7199.4|7214|7199|0
1721302330000|2024-07-18 11:32:10|7214.8|7199.8|7215|7200|7215|7200|7214.8|7199.8|0
1721302340000|2024-07-18 11:32:20|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1721302360000|2024-07-18 11:32:40|7215.4|7200.4|7216|7201|7216|7201|7215.4|7200.4|0
1721302390000|2024-07-18 11:33:10|7215.5|7200.5|7215|7200|7215.5|7200.5|7215|7200|0
1721302400000|2024-07-18 11:33:20|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1721302470000|2024-07-18 11:34:30|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|2
1721302490000|2024-07-18 11:34:50|||||||||1
1721302520000|2024-07-18 11:35:20|||||||||1
1721302540000|2024-07-18 11:35:40|7212|7197|7211.5|7196.5|7212|7197|7211.5|7196.5|1
1721302610000|2024-07-18 11:36:50|7213.5|7198.5|7213.9|7198.9|7213.9|7198.9|7213|7198|9
1721302620000|2024-07-18 11:37:00|7214|7199|7213.2|7198.2|7214|7199|7213.2|7198.2|0
1721302630000|2024-07-18 11:37:10|7213|7198|7213|7198|7213|7198|7213|7198|0
1721302680000|2024-07-18 11:38:00|7212.6|7197.6|7211.5|7196.5|7212.6|7197.6|7211.5|7196.5|1
1721302690000|2024-07-18 11:38:10|||||||||1
1721302700000|2024-07-18 11:38:20|7211|7196|7211|7196|7211|7196|7211|7196|0
1721302720000|2024-07-18 11:38:40|||||||||1
1721302750000|2024-07-18 11:39:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1721302790000|2024-07-18 11:39:50|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|6
1721302800000|2024-07-18 11:40:00|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1721302810000|2024-07-18 11:40:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721302820000|2024-07-18 11:40:20|||||||||3
1721302870000|2024-07-18 11:41:10|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1721302920000|2024-07-18 11:42:00|||||||||5
1721302930000|2024-07-18 11:42:10|7214.1|7199.1|7214.1|7199.1|7214.6|7199.6|7214.1|7199.1|5
1721302940000|2024-07-18 11:42:20|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|0
1721303030000|2024-07-18 11:43:50|||||||||1
1721303210000|2024-07-18 11:46:50|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|3
1721303410000|2024-07-18 11:50:10|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1721303420000|2024-07-18 11:50:20|7214.1|7199.1|7214.5|7199.5|7214.5|7199.5|7213.1|7198.1|4
1721303430000|2024-07-18 11:50:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1721303570000|2024-07-18 11:52:50|7214.4|7199.4|7213.6|7198.6|7214.4|7199.4|7213.6|7198.6|1
1721303610000|2024-07-18 11:53:30|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|11
1721303620000|2024-07-18 11:53:40|7214.6|7199.6|7217.9|7202.9|7217.9|7202.9|7214.6|7199.6|3
1721303640000|2024-07-18 11:54:00|7218.1|7203.1|7219.1|7204.1|7219.1|7204.1|7217.1|7202.1|3
1721303660000|2024-07-18 11:54:20|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|2
1721303670000|2024-07-18 11:54:30|7221|7206|7220.5|7205.5|7221.1|7206.1|7220.5|7205.5|4
1721303680000|2024-07-18 11:54:40|7220.1|7205.1|7221|7206|7221|7206|7220|7205|1
1721303690000|2024-07-18 11:54:50|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|1
1721303700000|2024-07-18 11:55:00|7221|7206|7215.6|7200.6|7221|7206|7215.6|7200.6|10
1721303740000|2024-07-18 11:55:40|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721303810000|2024-07-18 11:56:50|7219|7204|7219|7204|7219|7204|7219|7204|1
1721303830000|2024-07-18 11:57:10|7218.5|7203.5|7220|7205|7220|7205|7218.5|7203.5|17
1721303840000|2024-07-18 11:57:20|||||||||2
1721303850000|2024-07-18 11:57:30|7221|7206|7221|7206|7221.5|7206.5|7221|7206|23
1721303870000|2024-07-18 11:57:50|7221.4|7206.4|7220.5|7205.5|7221.5|7206.5|7220.5|7205.5|0
1721303880000|2024-07-18 11:58:00|7220.9|7205.9|7220.6|7205.6|7220.9|7205.9|7220.6|7205.6|0
1721303890000|2024-07-18 11:58:10|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1721303910000|2024-07-18 11:58:30|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|2
1721303920000|2024-07-18 11:58:40|7223.5|7208.5|7221|7206|7223.5|7208.5|7221|7206|1
1721303930000|2024-07-18 11:58:50|7221.4|7206.4|7224|7209|7224|7209|7221.4|7206.4|1
1721303980000|2024-07-18 11:59:40|7224.1|7209.1|7224|7209|7224.1|7209.1|7224|7209|2
1721304000000|2024-07-18 12:00:00|7224.4|7209.4|7225|7210|7226.2|7211.2|7224.4|7209.4|3
1721304010000|2024-07-18 12:00:10|7225.5|7210.5|7226.4|7211.4|7226.6|7211.6|7225.5|7210.5|0
1721304030000|2024-07-18 12:00:30|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721304060000|2024-07-18 12:01:00|7225.3|7210.3|7226|7211|7226|7211|7225.3|7210.3|5
1721304070000|2024-07-18 12:01:10|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721304080000|2024-07-18 12:01:20|7226.4|7211.4|7226.9|7211.9|7226.9|7211.9|7226.4|7211.4|3
1721304100000|2024-07-18 12:01:40|7227.3|7212.3|7228.9|7213.9|7228.9|7213.9|7227.3|7212.3|1
1721304180000|2024-07-18 12:03:00|7227.4|7212.4|7225.4|7210.4|7227.4|7212.4|7225.4|7210.4|12
1721304210000|2024-07-18 12:03:30|||||||||1
1721304220000|2024-07-18 12:03:40|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|9
1721304230000|2024-07-18 12:03:50|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|8
1721304270000|2024-07-18 12:04:30|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|1
1721304300000|2024-07-18 12:05:00|7229.1|7214.1|7229.9|7214.9|7229.9|7214.9|7229.1|7214.1|9
1721304320000|2024-07-18 12:05:20|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|11
1721304330000|2024-07-18 12:05:30|7233.4|7218.4|7233.9|7218.9|7233.9|7218.9|7233.4|7218.4|0
1721304340000|2024-07-18 12:05:40|7230.4|7215.4|7229.9|7214.9|7230.4|7215.4|7229.9|7214.9|1
1721304350000|2024-07-18 12:05:50|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|0
1721304360000|2024-07-18 12:06:00|7229.9|7214.9|7224.1|7209.1|7229.9|7214.9|7224.1|7209.1|9
1721304370000|2024-07-18 12:06:10|7226.6|7211.6|7224.6|7209.6|7226.6|7211.6|7224.6|7209.6|6
1721304410000|2024-07-18 12:06:50|7223.1|7208.1|7222.7|7207.7|7223.1|7208.1|7222.7|7207.7|2
1721304420000|2024-07-18 12:07:00|7222.6|7207.6|7225.7|7210.7|7225.7|7210.7|7221.3|7206.3|34
1721304440000|2024-07-18 12:07:20|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1721304480000|2024-07-18 12:08:00|||||||||1
1721304500000|2024-07-18 12:08:20|7225.8|7210.8|7226.2|7211.2|7226.2|7211.2|7225.8|7210.8|7
1721304510000|2024-07-18 12:08:30|7226.7|7211.7|7230|7215|7230|7215|7226.7|7211.7|5
1721304540000|2024-07-18 12:09:00|7229.6|7214.6|7227.2|7212.2|7229.6|7214.6|7227.2|7212.2|7
1721304550000|2024-07-18 12:09:10|7226|7211|7225.5|7210.5|7226|7211|7225.5|7210.5|2
1721304560000|2024-07-18 12:09:20|7225.6|7210.6|7223.3|7208.3|7225.6|7210.6|7223.3|7208.3|2
1721304610000|2024-07-18 12:10:10|7223.1|7208.1|7221.2|7206.2|7223.1|7208.1|7220.9|7205.9|3
1721304620000|2024-07-18 12:10:20|7219.7|7204.7|7220.2|7205.2|7220.2|7205.2|7217.7|7202.7|5
1721304630000|2024-07-18 12:10:30|7222.2|7207.2|7221.7|7206.7|7222.2|7207.2|7221.7|7206.7|1
1721304660000|2024-07-18 12:11:00|||||||||1
1721304690000|2024-07-18 12:11:30|7220.8|7205.8|7218.2|7203.2|7220.8|7205.8|7218.2|7203.2|11
1721304700000|2024-07-18 12:11:40|7217.8|7202.8|7217.3|7202.3|7217.8|7202.8|7217.3|7202.3|1
1721304720000|2024-07-18 12:12:00|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|2
1721304750000|2024-07-18 12:12:30|||||||||1
1721304780000|2024-07-18 12:13:00|7216.8|7201.8|7215.7|7200.7|7216.8|7201.8|7215.7|7200.7|2
1721304790000|2024-07-18 12:13:10|7215.2|7200.2|7215.6|7200.6|7215.6|7200.6|7215.2|7200.2|6
1721304800000|2024-07-18 12:13:20|7215.2|7200.2|7215.6|7200.6|7215.6|7200.6|7215.2|7200.2|1
1721304810000|2024-07-18 12:13:30|7215.7|7200.7|7215.6|7200.6|7216.1|7201.1|7215.6|7200.6|1
1721304820000|2024-07-18 12:13:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|4
1721304830000|2024-07-18 12:13:50|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|2
1721304840000|2024-07-18 12:14:00|7218|7203|7218|7203|7218|7203|7218|7203|0
1721304850000|2024-07-18 12:14:10|7217.6|7202.6|7218|7203|7218|7203|7217.6|7202.6|0
1721304860000|2024-07-18 12:14:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|5
1721304870000|2024-07-18 12:14:30|7215.7|7200.7|7215.6|7200.6|7215.7|7200.7|7215.6|7200.6|3
1721304890000|2024-07-18 12:14:50|7215.7|7200.7|7217.7|7202.7|7217.7|7202.7|7215.7|7200.7|3
1721304900000|2024-07-18 12:15:00|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7218.1|7203.1|1
1721304910000|2024-07-18 12:15:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1721304950000|2024-07-18 12:15:50|7220.1|7205.1|7220.2|7205.2|7220.2|7205.2|7219.6|7204.6|19
1721304960000|2024-07-18 12:16:00|7220.1|7205.1|7218.7|7203.7|7220.1|7205.1|7218.2|7203.2|5
1721304970000|2024-07-18 12:16:10|7218.6|7203.6|7215.2|7200.2|7218.6|7203.6|7214.7|7199.7|4
1721304980000|2024-07-18 12:16:20|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|5
1721304990000|2024-07-18 12:16:30|||||||||1
1721305000000|2024-07-18 12:16:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|1
1721305010000|2024-07-18 12:16:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|4
1721305020000|2024-07-18 12:17:00|7219.6|7204.6|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|0
1721305040000|2024-07-18 12:17:20|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|4
1721305050000|2024-07-18 12:17:30|7221.5|7206.5|7222.1|7207.1|7222.1|7207.1|7221.5|7206.5|2
1721305060000|2024-07-18 12:17:40|7221.7|7206.7|7221.1|7206.1|7221.7|7206.7|7221.1|7206.1|2
1721305070000|2024-07-18 12:17:50|7220.7|7205.7|7220.6|7205.6|7220.7|7205.7|7220.6|7205.6|0
1721305090000|2024-07-18 12:18:10|7221.1|7206.1|7222.4|7207.4|7222.4|7207.4|7221.1|7206.1|1
1721305140000|2024-07-18 12:19:00|7220.7|7205.7|7220.1|7205.1|7220.7|7205.7|7220.1|7205.1|3
1721305150000|2024-07-18 12:19:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1721305200000|2024-07-18 12:20:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1721305210000|2024-07-18 12:20:10|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1721305220000|2024-07-18 12:20:20|||||||||1
1721305250000|2024-07-18 12:20:50|7220.9|7205.9|7220.1|7205.1|7220.9|7205.9|7220.1|7205.1|1
1721305260000|2024-07-18 12:21:00|7220|7205|7220|7205|7220|7205|7220|7205|0
1721305270000|2024-07-18 12:21:10|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|9
1721305310000|2024-07-18 12:21:50|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|2
1721305320000|2024-07-18 12:22:00|7219.4|7204.4|7220.9|7205.9|7220.9|7205.9|7219|7204|7
1721305330000|2024-07-18 12:22:10|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7
1721305370000|2024-07-18 12:22:50|7222.9|7207.9|7226.8|7211.8|7226.8|7211.8|7222.8|7207.8|1
1721305380000|2024-07-18 12:23:00|7226.4|7211.4|7226.8|7211.8|7226.8|7211.8|7226.4|7211.4|0
1721305390000|2024-07-18 12:23:10|7227|7212|7226.5|7211.5|7227|7212|7226.5|7211.5|1
1721305430000|2024-07-18 12:23:50|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|10
1721305440000|2024-07-18 12:24:00|7224|7209|7223.5|7208.5|7224.4|7209.4|7223.5|7208.5|2
1721305450000|2024-07-18 12:24:10|7224.3|7209.3|7224.4|7209.4|7224.4|7209.4|7224.3|7209.3|1
1721305460000|2024-07-18 12:24:20|7224|7209|7224|7209|7224|7209|7224|7209|0
1721305470000|2024-07-18 12:24:30|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|1
1721305480000|2024-07-18 12:24:40|7225.3|7210.3|7226.5|7211.5|7226.9|7211.9|7225.3|7210.3|2
1721305490000|2024-07-18 12:24:50|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|0
1721305520000|2024-07-18 12:25:20|7225.7|7210.7|7226.1|7211.1|7226.5|7211.5|7225.7|7210.7|5
1721305530000|2024-07-18 12:25:30|7225.7|7210.7|7225.5|7210.5|7225.7|7210.7|7225.5|7210.5|0
1721305550000|2024-07-18 12:25:50|7226|7211|7226.5|7211.5|7226.5|7211.5|7226|7211|1
1721305600000|2024-07-18 12:26:40|7226|7211|7227|7212|7227|7212|7226|7211|0
1721305630000|2024-07-18 12:27:10|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1721305660000|2024-07-18 12:27:40|7230.5|7215.5|7233|7218|7233|7218|7230.5|7215.5|4
1721305670000|2024-07-18 12:27:50|7232.6|7217.6|7231.6|7216.6|7232.6|7217.6|7230.1|7215.1|4
1721305690000|2024-07-18 12:28:10|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|1
1721305750000|2024-07-18 12:29:10|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|2
1721305760000|2024-07-18 12:29:20|7234.1|7219.1|7235|7220|7235|7220|7234.1|7219.1|3
1721305780000|2024-07-18 12:29:40|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1721305810000|2024-07-18 12:30:10|7235.5|7220.5|7229.9|7214.9|7235.5|7220.5|7229.9|7214.9|15
1721305820000|2024-07-18 12:30:20|7230|7215|7227.1|7212.1|7232|7217|7227.1|7212.1|18
1721305830000|2024-07-18 12:30:30|7226.1|7211.1|7220.6|7205.6|7226.1|7211.1|7220.6|7205.6|8
1721305840000|2024-07-18 12:30:40|7223.9|7208.9|7226.8|7211.8|7226.8|7211.8|7223.9|7208.9|10
1721305850000|2024-07-18 12:30:50|7227.5|7212.5|7229.9|7214.9|7229.9|7214.9|7227.5|7212.5|3
1721305860000|2024-07-18 12:31:00|7227.4|7212.4|7226|7211|7227.5|7212.5|7226|7211|7
1721305880000|2024-07-18 12:31:20|7225.9|7210.9|7226|7211|7226|7211|7225.9|7210.9|4
1721305890000|2024-07-18 12:31:30|||||||||4
1721305900000|2024-07-18 12:31:40|7229.1|7214.1|7231.4|7216.4|7231.4|7216.4|7229.1|7214.1|6
1721305910000|2024-07-18 12:31:50|7231.5|7216.5|7232.4|7217.4|7232.4|7217.4|7231.5|7216.5|1
1721305920000|2024-07-18 12:32:00|7232.9|7217.9|7233.4|7218.4|7233.4|7218.4|7232.9|7217.9|0
1721305930000|2024-07-18 12:32:10|7234|7219|7234.4|7219.4|7234.4|7219.4|7234|7219|0
1721305960000|2024-07-18 12:32:40|7232|7217|7232|7217|7232|7217|7232|7217|6
1721305970000|2024-07-18 12:32:50|7232.4|7217.4|7232.5|7217.5|7232.5|7217.5|7232.4|7217.4|0
1721305980000|2024-07-18 12:33:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1721306000000|2024-07-18 12:33:20|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|0
1721306010000|2024-07-18 12:33:30|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|5
1721306020000|2024-07-18 12:33:40|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|2
1721306030000|2024-07-18 12:33:50|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|9
1721306040000|2024-07-18 12:34:00|7234.1|7219.1|7231.6|7216.6|7234.1|7219.1|7231.6|7216.6|5
1721306050000|2024-07-18 12:34:10|||||||||1
1721306060000|2024-07-18 12:34:20|||||||||1
1721306070000|2024-07-18 12:34:30|7232.1|7217.1|7233.2|7218.2|7233.2|7218.2|7231.1|7216.1|15
1721306080000|2024-07-18 12:34:40|7234|7219|7234.1|7219.1|7234.1|7219.1|7234|7219|0
1721306100000|2024-07-18 12:35:00|7234.9|7219.9|7235.3|7220.3|7236.1|7221.1|7234.9|7219.9|2
1721306110000|2024-07-18 12:35:10|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1721306130000|2024-07-18 12:35:30|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|0
1721306160000|2024-07-18 12:36:00|7235.1|7220.1|7232.6|7217.6|7235.1|7220.1|7232.1|7217.1|4
1721306170000|2024-07-18 12:36:10|7230.7|7215.7|7230.6|7215.6|7231.1|7216.1|7230.2|7215.2|7
1721306190000|2024-07-18 12:36:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1721306200000|2024-07-18 12:36:40|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1721306210000|2024-07-18 12:36:50|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721306220000|2024-07-18 12:37:00|7230.6|7215.6|7230.2|7215.2|7230.6|7215.6|7230.2|7215.2|0
1721306230000|2024-07-18 12:37:10|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1721306240000|2024-07-18 12:37:20|7230.2|7215.2|7230.1|7215.1|7230.2|7215.2|7230.1|7215.1|0
1721306250000|2024-07-18 12:37:30|7229.7|7214.7|7228.7|7213.7|7229.7|7214.7|7228.7|7213.7|1
1721306260000|2024-07-18 12:37:40|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|0
1721306270000|2024-07-18 12:37:50|7227.1|7212.1|7226.6|7211.6|7227.6|7212.6|7226.6|7211.6|2
1721306280000|2024-07-18 12:38:00|||||||||3
1721306290000|2024-07-18 12:38:10|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721306310000|2024-07-18 12:38:30|7224.8|7209.8|7225.8|7210.8|7225.8|7210.8|7224.8|7209.8|4
1721306320000|2024-07-18 12:38:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|1
1721306330000|2024-07-18 12:38:50|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1721306340000|2024-07-18 12:39:00|7225.3|7210.3|7224.3|7209.3|7225.3|7210.3|7224.3|7209.3|1
1721306350000|2024-07-18 12:39:10|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|16
1721306360000|2024-07-18 12:39:20|7226.8|7211.8|7226.8|7211.8|7227.3|7212.3|7226.8|7211.8|6
1721306370000|2024-07-18 12:39:30|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721306410000|2024-07-18 12:40:10|||||||||1
1721306420000|2024-07-18 12:40:20|7225.8|7210.8|7224.8|7209.8|7225.8|7210.8|7224.5|7209.5|2
1721306430000|2024-07-18 12:40:30|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|1
1721306470000|2024-07-18 12:41:10|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7223.8|7208.8|3
1721306480000|2024-07-18 12:41:20|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|6
1721306500000|2024-07-18 12:41:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721306520000|2024-07-18 12:42:00|||||||||1
1721306540000|2024-07-18 12:42:20|7230.1|7215.1|7230.8|7215.8|7230.8|7215.8|7230.1|7215.1|1
1721306550000|2024-07-18 12:42:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721306570000|2024-07-18 12:42:50|7230.8|7215.8|7230.7|7215.7|7230.8|7215.8|7230.3|7215.3|1
1721306580000|2024-07-18 12:43:00|7230.8|7215.8|7230.7|7215.7|7230.8|7215.8|7230.3|7215.3|0
1721306590000|2024-07-18 12:43:10|7230.3|7215.3|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|1
1721306600000|2024-07-18 12:43:20|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721306610000|2024-07-18 12:43:30|||||||||2
1721306630000|2024-07-18 12:43:50|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721306640000|2024-07-18 12:44:00|7228|7213|7227.8|7212.8|7228|7213|7227.3|7212.3|7
1721306650000|2024-07-18 12:44:10|7227.3|7212.3|7226.8|7211.8|7227.3|7212.3|7226.8|7211.8|2
1721306660000|2024-07-18 12:44:20|||||||||1
1721306710000|2024-07-18 12:45:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|4
1721306730000|2024-07-18 12:45:30|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1721306760000|2024-07-18 12:46:00|7227.3|7212.3|7226.3|7211.3|7227.3|7212.3|7226.3|7211.3|0
1721306790000|2024-07-18 12:46:30|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|11
1721306800000|2024-07-18 12:46:40|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|7
1721306850000|2024-07-18 12:47:30|7226.3|7211.3|7226.3|7211.3|7227.7|7212.7|7226.3|7211.3|8
1721306860000|2024-07-18 12:47:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|1
1721306890000|2024-07-18 12:48:10|7229.3|7214.3|7228.9|7213.9|7229.3|7214.3|7228.8|7213.8|1
1721306900000|2024-07-18 12:48:20|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7228.8|7213.8|0
1721306910000|2024-07-18 12:48:30|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721306920000|2024-07-18 12:48:40|7230.8|7215.8|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|2
1721306960000|2024-07-18 12:49:20|7229.8|7214.8|7229.9|7214.9|7230.3|7215.3|7229.8|7214.8|0
1721306970000|2024-07-18 12:49:30|7229.8|7214.8|7226.3|7211.3|7229.8|7214.8|7226.3|7211.3|5
1721307000000|2024-07-18 12:50:00|7225.9|7210.9|7226.9|7211.9|7227.3|7212.3|7225.9|7210.9|2
1721307010000|2024-07-18 12:50:10|7226.7|7211.7|7225.8|7210.8|7226.7|7211.7|7225.8|7210.8|2
1721307020000|2024-07-18 12:50:20|||||||||1
1721307050000|2024-07-18 12:50:50|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|3
1721307060000|2024-07-18 12:51:00|7224.3|7209.3|7223.7|7208.7|7224.3|7209.3|7223.7|7208.7|2
1721307070000|2024-07-18 12:51:10|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1721307080000|2024-07-18 12:51:20|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.3|7209.3|4
1721307090000|2024-07-18 12:51:30|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|0
1721307100000|2024-07-18 12:51:40|7224.3|7209.3|7224.4|7209.4|7224.8|7209.8|7224.3|7209.3|0
1721307110000|2024-07-18 12:51:50|7224.8|7209.8|7224.3|7209.3|7224.8|7209.8|7224.3|7209.3|0
1721307120000|2024-07-18 12:52:00|7224.7|7209.7|7222.3|7207.3|7225.3|7210.3|7222.3|7207.3|6
1721307130000|2024-07-18 12:52:10|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|2
1721307160000|2024-07-18 12:52:40|7221.4|7206.4|7220.4|7205.4|7221.4|7206.4|7220.4|7205.4|10
1721307170000|2024-07-18 12:52:50|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|1
1721307200000|2024-07-18 12:53:20|||||||||1
1721307230000|2024-07-18 12:53:50|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|0
1721307260000|2024-07-18 12:54:20|7221.4|7206.4|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|5
1721307270000|2024-07-18 12:54:30|7222.4|7207.4|7224.4|7209.4|7224.4|7209.4|7222.4|7207.4|2
1721307300000|2024-07-18 12:55:00|7224.9|7209.9|7222.5|7207.5|7226.3|7211.3|7222.5|7207.5|7
1721307310000|2024-07-18 12:55:10|7223.4|7208.4|7224|7209|7224|7209|7223.4|7208.4|0
1721307330000|2024-07-18 12:55:30|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721307340000|2024-07-18 12:55:40|7225.3|7210.3|7226.4|7211.4|7226.4|7211.4|7225.3|7210.3|2
1721307360000|2024-07-18 12:56:00|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|0
1721307370000|2024-07-18 12:56:10|7225.3|7210.3|7223.7|7208.7|7225.3|7210.3|7223.7|7208.7|7
1721307380000|2024-07-18 12:56:20|7221.5|7206.5|7224.4|7209.4|7224.4|7209.4|7221.5|7206.5|4
1721307390000|2024-07-18 12:56:30|7225|7210|7225|7210|7225|7210|7225|7210|0
1721307400000|2024-07-18 12:56:40|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|1
1721307410000|2024-07-18 12:56:50|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|1
1721307420000|2024-07-18 12:57:00|7226.9|7211.9|7223.9|7208.9|7226.9|7211.9|7223.9|7208.9|5
1721307430000|2024-07-18 12:57:10|7224.9|7209.9|7224.4|7209.4|7224.9|7209.9|7223.9|7208.9|1
1721307440000|2024-07-18 12:57:20|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1721307510000|2024-07-18 12:58:30|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|0
1721307540000|2024-07-18 12:59:00|||||||||1
1721307590000|2024-07-18 12:59:50|7225|7210|7224.9|7209.9|7225|7210|7224.9|7209.9|0
1721307600000|2024-07-18 13:00:00|7225.4|7210.4|7229.4|7214.4|7230.8|7215.8|7225.4|7210.4|7
1721307610000|2024-07-18 13:00:10|7228.9|7213.9|7228.5|7213.5|7228.9|7213.9|7228.5|7213.5|0
1721307620000|2024-07-18 13:00:20|7228.4|7213.4|7228.9|7213.9|7229.4|7214.4|7228.4|7213.4|2
1721307630000|2024-07-18 13:00:30|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228.4|7213.4|3
1721307660000|2024-07-18 13:01:00|7225.6|7210.6|7224.5|7209.5|7225.6|7210.6|7224.5|7209.5|7
1721307670000|2024-07-18 13:01:10|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1721307680000|2024-07-18 13:01:20|7224.9|7209.9|7227.9|7212.9|7227.9|7212.9|7224.9|7209.9|1
1721307690000|2024-07-18 13:01:30|7228.4|7213.4|7230.4|7215.4|7230.4|7215.4|7228.4|7213.4|4
1721307700000|2024-07-18 13:01:40|||||||||3
1721307710000|2024-07-18 13:01:50|7231.3|7216.3|7231.4|7216.4|7231.4|7216.4|7231.3|7216.3|3
1721307720000|2024-07-18 13:02:00|7231.9|7216.9|7229.8|7214.8|7231.9|7216.9|7229.8|7214.8|2
1721307730000|2024-07-18 13:02:10|7230|7215|7232.4|7217.4|7232.4|7217.4|7230|7215|3
1721307740000|2024-07-18 13:02:20|7233.3|7218.3|7236.3|7221.3|7236.3|7221.3|7233.3|7218.3|6
1721307750000|2024-07-18 13:02:30|7235.3|7220.3|7242.9|7227.9|7243.2|7228.2|7235.3|7220.3|31
1721307760000|2024-07-18 13:02:40|7242.7|7227.7|7243.7|7228.7|7243.7|7228.7|7242.7|7227.7|0
1721307770000|2024-07-18 13:02:50|7242.8|7227.8|7242.3|7227.3|7242.8|7227.8|7242.3|7227.3|6
1721307780000|2024-07-18 13:03:00|7242.8|7227.8|7242.2|7227.2|7242.8|7227.8|7242.2|7227.2|21
1721307790000|2024-07-18 13:03:10|7240.5|7225.5|7240.3|7225.3|7240.5|7225.5|7240.3|7225.3|2
1721307810000|2024-07-18 13:03:30|7240.7|7225.7|7238.2|7223.2|7241.2|7226.2|7237.8|7222.8|3
1721307820000|2024-07-18 13:03:40|7238.3|7223.3|7235.8|7220.8|7238.3|7223.3|7235.8|7220.8|2
1721307830000|2024-07-18 13:03:50|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|3
1721307840000|2024-07-18 13:04:00|7234.4|7219.4|7233.3|7218.3|7234.4|7219.4|7233.3|7218.3|4
1721307850000|2024-07-18 13:04:10|7232.9|7217.9|7233.4|7218.4|7233.4|7218.4|7232.9|7217.9|2
1721307890000|2024-07-18 13:04:50|7231.7|7216.7|7229.4|7214.4|7231.7|7216.7|7229.4|7214.4|4
1721307900000|2024-07-18 13:05:00|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|0
1721307910000|2024-07-18 13:05:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1721307930000|2024-07-18 13:05:30|7228.4|7213.4|7227.6|7212.6|7228.4|7213.4|7227.6|7212.6|2
1721307940000|2024-07-18 13:05:40|7227|7212|7227|7212|7227|7212|7227|7212|0
1721307950000|2024-07-18 13:05:50|7226.9|7211.9|7226.1|7211.1|7226.9|7211.9|7226.1|7211.1|3
1721307960000|2024-07-18 13:06:00|7226|7211|7226|7211|7226|7211|7226|7211|0
1721307980000|2024-07-18 13:06:20|7226.5|7211.5|7224.5|7209.5|7226.9|7211.9|7224.5|7209.5|3
1721307990000|2024-07-18 13:06:30|7224|7209|7221.5|7206.5|7224|7209|7221.5|7206.5|1
1721308000000|2024-07-18 13:06:40|7221|7206|7220.5|7205.5|7221|7206|7220.5|7205.5|0
1721308020000|2024-07-18 13:07:00|7220.2|7205.2|7216|7201|7220.2|7205.2|7216|7201|13
1721308030000|2024-07-18 13:07:10|7215.5|7200.5|7215|7200|7215.5|7200.5|7215|7200|3
1721308040000|2024-07-18 13:07:20|7215.5|7200.5|7214|7199|7216|7201|7214|7199|20
1721308050000|2024-07-18 13:07:30|7215|7200|7215|7200|7215|7200|7215|7200|12
1721308060000|2024-07-18 13:07:40|7207|7192|7204.5|7189.5|7207.5|7192.5|7204.5|7189.5|38
1721308070000|2024-07-18 13:07:50|7205|7190|7202.5|7187.5|7205|7190|7202.5|7187.5|5
1721308080000|2024-07-18 13:08:00|7206|7191|7207.5|7192.5|7208.5|7193.5|7206|7191|3
1721308090000|2024-07-18 13:08:10|7207|7192|7207.5|7192.5|7207.5|7192.5|7207|7192|1
1721308100000|2024-07-18 13:08:20|7207|7192|7214|7199|7214|7199|7207|7192|41
1721308110000|2024-07-18 13:08:30|7213.5|7198.5|7212.4|7197.4|7214|7199|7212.4|7197.4|14
1721308120000|2024-07-18 13:08:40|7212.8|7197.8|7213.4|7198.4|7213.4|7198.4|7212.3|7197.3|1
1721308140000|2024-07-18 13:09:00|7213.8|7198.8|7212.9|7197.9|7213.8|7198.8|7212.6|7197.6|4
1721308150000|2024-07-18 13:09:10|7212.4|7197.4|7213.3|7198.3|7213.3|7198.3|7212.4|7197.4|0
1721308160000|2024-07-18 13:09:20|7213.8|7198.8|7214.3|7199.3|7214.3|7199.3|7213.8|7198.8|0
1721308170000|2024-07-18 13:09:30|7217.6|7202.6|7219.1|7204.1|7219.1|7204.1|7217.6|7202.6|6
1721308180000|2024-07-18 13:09:40|7219.3|7204.3|7220.2|7205.2|7220.3|7205.3|7218.8|7203.8|12
1721308190000|2024-07-18 13:09:50|7220.3|7205.3|7217.3|7202.3|7220.3|7205.3|7217.3|7202.3|4
1721308200000|2024-07-18 13:10:00|7218.1|7203.1|7219.2|7204.2|7220.8|7205.8|7218.1|7203.1|6
1721308230000|2024-07-18 13:10:30|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721308240000|2024-07-18 13:10:40|7219.2|7204.2|7214.3|7199.3|7219.2|7204.2|7214.3|7199.3|2
1721308250000|2024-07-18 13:10:50|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|5
1721308260000|2024-07-18 13:11:00|7217.4|7202.4|7217.3|7202.3|7217.4|7202.4|7217.3|7202.3|0
1721308270000|2024-07-18 13:11:10|7215.8|7200.8|7218.7|7203.7|7218.7|7203.7|7215.8|7200.8|7
1721308280000|2024-07-18 13:11:20|7218.6|7203.6|7221.3|7206.3|7221.3|7206.3|7218.6|7203.6|101
1721308290000|2024-07-18 13:11:30|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1721308310000|2024-07-18 13:11:50|7223.2|7208.2|7223.6|7208.6|7224.1|7209.1|7222.6|7207.6|2
1721308320000|2024-07-18 13:12:00|7223.7|7208.7|7228.6|7213.6|7228.6|7213.6|7223.7|7208.7|11
1721308330000|2024-07-18 13:12:10|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.1|7214.1|3
1721308360000|2024-07-18 13:12:40|7226.1|7211.1|7227|7212|7227|7212|7225.6|7210.6|1
1721308380000|2024-07-18 13:13:00|7227.1|7212.1|7226.6|7211.6|7227.1|7212.1|7226.6|7211.6|1
1721308400000|2024-07-18 13:13:20|7225.6|7210.6|7228.4|7213.4|7229.2|7214.2|7225.6|7210.6|12
1721308410000|2024-07-18 13:13:30|7228.2|7213.2|7228.8|7213.8|7229.2|7214.2|7228.2|7213.2|2
1721308420000|2024-07-18 13:13:40|7229.2|7214.2|7231.4|7216.4|7231.4|7216.4|7228.1|7213.1|3
1721308430000|2024-07-18 13:13:50|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1721308470000|2024-07-18 13:14:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1721308480000|2024-07-18 13:14:40|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1721308540000|2024-07-18 13:15:40|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1721308550000|2024-07-18 13:15:50|7234.8|7219.8|7235.6|7220.6|7235.6|7220.6|7234.8|7219.8|7
1721308560000|2024-07-18 13:16:00|7234.7|7219.7|7238|7223|7238|7223|7234.7|7219.7|2
1721308570000|2024-07-18 13:16:10|7238.1|7223.1|7238.1|7223.1|7240|7225|7238.1|7223.1|6
1721308580000|2024-07-18 13:16:20|7236.6|7221.6|7236.1|7221.1|7236.6|7221.6|7236.1|7221.1|3
1721308590000|2024-07-18 13:16:30|7238|7223|7238.5|7223.5|7238.5|7223.5|7238|7223|1
1721308610000|2024-07-18 13:16:50|7238.1|7223.1|7237.6|7222.6|7238.1|7223.1|7237.6|7222.6|2
1721308620000|2024-07-18 13:17:00|7238|7223|7239.6|7224.6|7239.6|7224.6|7238|7223|2
1721308630000|2024-07-18 13:17:10|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|1
1721308640000|2024-07-18 13:17:20|||||||||1
1721308650000|2024-07-18 13:17:30|7240.9|7225.9|7243.6|7228.6|7243.6|7228.6|7240.9|7225.9|3
1721308670000|2024-07-18 13:17:50|||||||||1
1721308680000|2024-07-18 13:18:00|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|23
1721308690000|2024-07-18 13:18:10|7248.1|7233.1|7248.4|7233.4|7248.4|7233.4|7246.9|7231.9|16
1721308700000|2024-07-18 13:18:20|7248.9|7233.9|7248.5|7233.5|7249|7234|7248.5|7233.5|7
1721308720000|2024-07-18 13:18:40|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|1
1721308740000|2024-07-18 13:19:00|||||||||2
1721308750000|2024-07-18 13:19:10|7247|7232|7246.5|7231.5|7247|7232|7246.5|7231.5|2
1721308760000|2024-07-18 13:19:20|7245.9|7230.9|7247.6|7232.6|7247.6|7232.6|7245.9|7230.9|3
1721308770000|2024-07-18 13:19:30|7247.5|7232.5|7246.1|7231.1|7248.9|7233.9|7246.1|7231.1|3
1721308780000|2024-07-18 13:19:40|7246|7231|7245.5|7230.5|7246|7231|7245.5|7230.5|1
1721308790000|2024-07-18 13:19:50|7245.9|7230.9|7247.4|7232.4|7247.4|7232.4|7245.9|7230.9|0
1721308800000|2024-07-18 13:20:00|7247.8|7232.8|7249.1|7234.1|7249.6|7234.6|7247.8|7232.8|1
1721308810000|2024-07-18 13:20:10|7249.2|7234.2|7250.5|7235.5|7250.5|7235.5|7249.2|7234.2|4
1721308820000|2024-07-18 13:20:20|7248|7233|7247.5|7232.5|7248.6|7233.6|7246.6|7231.6|5
1721308830000|2024-07-18 13:20:30|7246.6|7231.6|7245.6|7230.6|7246.6|7231.6|7245.6|7230.6|1
1721308840000|2024-07-18 13:20:40|7249|7234|7249.4|7234.4|7249.4|7234.4|7249|7234|8
1721308870000|2024-07-18 13:21:10|7250|7235|7250|7235|7250|7235|7250|7235|0
1721308880000|2024-07-18 13:21:20|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|1
1721308890000|2024-07-18 13:21:30|7250.9|7235.9|7251.5|7236.5|7251.5|7236.5|7250.9|7235.9|2
1721308900000|2024-07-18 13:21:40|7254.5|7239.5|7255.4|7240.4|7255.4|7240.4|7254.5|7239.5|10
1721308910000|2024-07-18 13:21:50|7255|7240|7255|7240|7255|7240|7255|7240|0
1721308920000|2024-07-18 13:22:00|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|8
1721308960000|2024-07-18 13:22:40|7253|7238|7252.9|7237.9|7253|7238|7252.9|7237.9|1
1721308970000|2024-07-18 13:22:50|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|1
1721308980000|2024-07-18 13:23:00|7252|7237|7255.4|7240.4|7255.4|7240.4|7252|7237|3
1721309000000|2024-07-18 13:23:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1721309010000|2024-07-18 13:23:30|7254.9|7239.9|7253.4|7238.4|7254.9|7239.9|7253.4|7238.4|4
1721309020000|2024-07-18 13:23:40|7253|7238|7253|7238|7253|7238|7253|7238|2
1721309030000|2024-07-18 13:23:50|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253|7238|1
1721309040000|2024-07-18 13:24:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1721309060000|2024-07-18 13:24:20|7253|7238|7253|7238|7253|7238|7253|7238|0
1721309070000|2024-07-18 13:24:30|7252.6|7237.6|7252.5|7237.5|7252.6|7237.6|7252.5|7237.5|1
1721309080000|2024-07-18 13:24:40|7251.6|7236.6|7252.1|7237.1|7252.1|7237.1|7251.6|7236.6|3
1721309100000|2024-07-18 13:25:00|7252|7237|7252|7237|7252|7237|7252|7237|1
1721309130000|2024-07-18 13:25:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1721309140000|2024-07-18 13:25:40|||||||||2
1721309160000|2024-07-18 13:26:00|7251.6|7236.6|7251.8|7236.8|7251.8|7236.8|7251.6|7236.6|4
1721309170000|2024-07-18 13:26:10|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|1
1721309180000|2024-07-18 13:26:20|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|6
1721309220000|2024-07-18 13:27:00|7251.6|7236.6|7252.9|7237.9|7252.9|7237.9|7251.6|7236.6|1
1721309240000|2024-07-18 13:27:20|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7253.3|7238.3|1
1721309250000|2024-07-18 13:27:30|||||||||1
1721309260000|2024-07-18 13:27:40|7253|7238|7252.1|7237.1|7253|7238|7252.1|7237.1|2
1721309280000|2024-07-18 13:28:00|7252|7237|7252.5|7237.5|7252.5|7237.5|7251|7236|2
1721309290000|2024-07-18 13:28:10|7253|7238|7251.5|7236.5|7253|7238|7251.4|7236.4|1
1721309300000|2024-07-18 13:28:20|7246.6|7231.6|7245.6|7230.6|7246.6|7231.6|7245.6|7230.6|20
1721309310000|2024-07-18 13:28:30|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|17
1721309320000|2024-07-18 13:28:40|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7241.7|7226.7|20
1721309350000|2024-07-18 13:29:10|7242.6|7227.6|7242.1|7227.1|7242.6|7227.6|7242.1|7227.1|1
1721309380000|2024-07-18 13:29:40|7239.6|7224.6|7241|7226|7241|7226|7239.6|7224.6|1
1721309400000|2024-07-18 13:30:00|7241.1|7226.1|7240.3|7225.3|7241.6|7226.6|7240.3|7225.3|7
1721309410000|2024-07-18 13:30:10|7239.6|7224.6|7239.1|7224.1|7241|7226|7239.1|7224.1|34
1721309420000|2024-07-18 13:30:20|7240|7225|7238.5|7223.5|7240|7225|7238.5|7223.5|6
1721309430000|2024-07-18 13:30:30|7238.6|7223.6|7239.6|7224.6|7239.6|7224.6|7238.5|7223.5|17
1721309440000|2024-07-18 13:30:40|7239.1|7224.1|7237|7222|7239.1|7224.1|7236.6|7221.6|3
1721309450000|2024-07-18 13:30:50|7237.5|7222.5|7236.6|7221.6|7238|7223|7236.6|7221.6|2
1721309460000|2024-07-18 13:31:00|7234.1|7219.1|7231.6|7216.6|7234.1|7219.1|7231.6|7216.6|6
1721309470000|2024-07-18 13:31:10|7231.2|7216.2|7231.6|7216.6|7231.6|7216.6|7231.1|7216.1|0
1721309480000|2024-07-18 13:31:20|7231.8|7216.8|7233.7|7218.7|7233.7|7218.7|7231.8|7216.8|12
1721309490000|2024-07-18 13:31:30|7234.2|7219.2|7236.6|7221.6|7236.6|7221.6|7234.2|7219.2|3
1721309500000|2024-07-18 13:31:40|7237.5|7222.5|7237.6|7222.6|7238.1|7223.1|7237.1|7222.1|1
1721309510000|2024-07-18 13:31:50|7235.7|7220.7|7234.2|7219.2|7235.7|7220.7|7234.2|7219.2|6
1721309520000|2024-07-18 13:32:00|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|3
1721309530000|2024-07-18 13:32:10|7232.7|7217.7|7228.4|7213.4|7232.7|7217.7|7228.3|7213.3|14
1721309540000|2024-07-18 13:32:20|7228.3|7213.3|7225.8|7210.8|7228.3|7213.3|7225.8|7210.8|4
1721309560000|2024-07-18 13:32:40|7226.8|7211.8|7224.8|7209.8|7226.8|7211.8|7224.8|7209.8|3
1721309570000|2024-07-18 13:32:50|7223.8|7208.8|7225.8|7210.8|7225.8|7210.8|7223.8|7208.8|2
1721309590000|2024-07-18 13:33:10|7224.7|7209.7|7224.3|7209.3|7224.7|7209.7|7224.3|7209.3|0
1721309600000|2024-07-18 13:33:20|7222.8|7207.8|7221.9|7206.9|7222.8|7207.8|7221.9|7206.9|6
1721309610000|2024-07-18 13:33:30|7221.8|7206.8|7226.7|7211.7|7226.7|7211.7|7221.8|7206.8|14
1721309620000|2024-07-18 13:33:40|7226.3|7211.3|7225.7|7210.7|7226.3|7211.3|7225.7|7210.7|1
1721309630000|2024-07-18 13:33:50|7226.2|7211.2|7225.4|7210.4|7227.1|7212.1|7225.4|7210.4|21
1721309640000|2024-07-18 13:34:00|7225.2|7210.2|7224.1|7209.1|7226.1|7211.1|7224.1|7209.1|1
1721309660000|2024-07-18 13:34:20|7223.7|7208.7|7224.1|7209.1|7224.1|7209.1|7223.6|7208.6|0
1721309670000|2024-07-18 13:34:30|7223.6|7208.6|7222.2|7207.2|7223.6|7208.6|7222.2|7207.2|1
1721309680000|2024-07-18 13:34:40|7221.2|7206.2|7230.5|7215.5|7230.5|7215.5|7221.2|7206.2|38
1721309690000|2024-07-18 13:34:50|7230.1|7215.1|7232.3|7217.3|7232.3|7217.3|7230.1|7215.1|17
1721309700000|2024-07-18 13:35:00|7232.4|7217.4|7230.7|7215.7|7232.4|7217.4|7230.7|7215.7|6
1721309710000|2024-07-18 13:35:10|7230.1|7215.1|7230.5|7215.5|7230.5|7215.5|7230.1|7215.1|2
1721309740000|2024-07-18 13:35:40|7230.1|7215.1|7228.5|7213.5|7230.1|7215.1|7228|7213|8
1721309750000|2024-07-18 13:35:50|7228.9|7213.9|7228.5|7213.5|7228.9|7213.9|7228.5|7213.5|0
1721309760000|2024-07-18 13:36:00|7227.6|7212.6|7228|7213|7228.4|7213.4|7227.6|7212.6|3
1721309770000|2024-07-18 13:36:10|7228.6|7213.6|7230|7215|7231|7216|7228|7213|2
1721309780000|2024-07-18 13:36:20|7229.1|7214.1|7232|7217|7232|7217|7229.1|7214.1|14
1721309790000|2024-07-18 13:36:30|7233.2|7218.2|7233.9|7218.9|7233.9|7218.9|7233.2|7218.2|8
1721309830000|2024-07-18 13:37:10|7236.9|7221.9|7236.7|7221.7|7237.5|7222.5|7236.7|7221.7|15
1721309840000|2024-07-18 13:37:20|7236|7221|7236|7221|7236|7221|7236|7221|0
1721309870000|2024-07-18 13:37:50|||||||||1
1721309880000|2024-07-18 13:38:00|7235.5|7220.5|7234|7219|7235.5|7220.5|7234|7219|3
1721309890000|2024-07-18 13:38:10|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|0
1721309920000|2024-07-18 13:38:40|7233.4|7218.4|7233|7218|7233.4|7218.4|7232.6|7217.6|1
1721309930000|2024-07-18 13:38:50|7233.4|7218.4|7233|7218|7233.5|7218.5|7233|7218|2
1721309950000|2024-07-18 13:39:10|||||||||1
1721309960000|2024-07-18 13:39:20|7232.2|7217.2|7231.6|7216.6|7232.2|7217.2|7231.5|7216.5|1
1721309970000|2024-07-18 13:39:30|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721309980000|2024-07-18 13:39:40|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7
1721309990000|2024-07-18 13:39:50|7231|7216|7229.2|7214.2|7231|7216|7229.2|7214.2|1
1721310000000|2024-07-18 13:40:00|7229.1|7214.1|7229.2|7214.2|7229.6|7214.6|7229.1|7214.1|8
1721310030000|2024-07-18 13:40:30|7229.1|7214.1|7227.1|7212.1|7229.1|7214.1|7227.1|7212.1|5
1721310040000|2024-07-18 13:40:40|7227|7212|7226.4|7211.4|7227|7212|7226.4|7211.4|3
1721310060000|2024-07-18 13:41:00|7227|7212|7226.2|7211.2|7227|7212|7226.2|7211.2|0
1721310070000|2024-07-18 13:41:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1721310080000|2024-07-18 13:41:20|7225.6|7210.6|7226|7211|7226|7211|7225.6|7210.6|0
1721310090000|2024-07-18 13:41:30|||||||||2
1721310100000|2024-07-18 13:41:40|7225.6|7210.6|7226|7211|7226|7211|7225.6|7210.6|0
1721310120000|2024-07-18 13:42:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1721310130000|2024-07-18 13:42:10|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1721310170000|2024-07-18 13:42:50|||||||||2
1721310180000|2024-07-18 13:43:00|7222.7|7207.7|7223.2|7208.2|7223.2|7208.2|7222.7|7207.7|7
1721310190000|2024-07-18 13:43:10|7223.5|7208.5|7225.2|7210.2|7225.2|7210.2|7223.5|7208.5|11
1721310200000|2024-07-18 13:43:20|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1721310240000|2024-07-18 13:44:00|7229.6|7214.6|7231.9|7216.9|7231.9|7216.9|7229.6|7214.6|3
1721310250000|2024-07-18 13:44:10|7232|7217|7231|7216|7234.5|7219.5|7231|7216|14
1721310260000|2024-07-18 13:44:20|7232|7217|7231.5|7216.5|7232|7217|7231.5|7216.5|1
1721310280000|2024-07-18 13:44:40|7232.4|7217.4|7233|7218|7234.4|7219.4|7232.4|7217.4|2
1721310300000|2024-07-18 13:45:00|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1721310310000|2024-07-18 13:45:10|7233.5|7218.5|7234|7219|7234|7219|7233.5|7218.5|6
1721310330000|2024-07-18 13:45:30|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|2
1721310340000|2024-07-18 13:45:40|7233|7218|7233|7218|7233|7218|7233|7218|0
1721310360000|2024-07-18 13:46:00|7232.7|7217.7|7231|7216|7232.7|7217.7|7231|7216|2
1721310390000|2024-07-18 13:46:30|7228.9|7213.9|7229.5|7214.5|7229.5|7214.5|7228.9|7213.9|3
1721310420000|2024-07-18 13:47:00|7228.6|7213.6|7231.1|7216.1|7231.1|7216.1|7228.5|7213.5|6
1721310430000|2024-07-18 13:47:10|7231|7216|7231|7216|7231|7216|7231|7216|0
1721310450000|2024-07-18 13:47:30|7230.5|7215.5|7231|7216|7231|7216|7230.5|7215.5|0
1721310460000|2024-07-18 13:47:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721310470000|2024-07-18 13:47:50|7232|7217|7232|7217|7232|7217|7232|7217|0
1721310480000|2024-07-18 13:48:00|7231.1|7216.1|7229.1|7214.1|7231.1|7216.1|7229.1|7214.1|2
1721310490000|2024-07-18 13:48:10|7229.6|7214.6|7233.9|7218.9|7233.9|7218.9|7229.6|7214.6|14
1721310500000|2024-07-18 13:48:20|7234.4|7219.4|7234.5|7219.5|7234.5|7219.5|7234.4|7219.4|0
1721310520000|2024-07-18 13:48:40|||||||||1
1721310530000|2024-07-18 13:48:50|7235.8|7220.8|7237.4|7222.4|7237.4|7222.4|7235.8|7220.8|6
1721310550000|2024-07-18 13:49:10|7237.5|7222.5|7236.5|7221.5|7237.5|7222.5|7236.5|7221.5|3
1721310560000|2024-07-18 13:49:20|7236.4|7221.4|7232.2|7217.2|7236.4|7221.4|7232.2|7217.2|16
1721310570000|2024-07-18 13:49:30|7232|7217|7234|7219|7234|7219|7231.6|7216.6|2
1721310580000|2024-07-18 13:49:40|7234.4|7219.4|7234.5|7219.5|7234.5|7219.5|7234.4|7219.4|0
1721310590000|2024-07-18 13:49:50|7234|7219|7234|7219|7234|7219|7234|7219|1
1721310600000|2024-07-18 13:50:00|7233.2|7218.2|7232|7217|7233.2|7218.2|7231.1|7216.1|1
1721310610000|2024-07-18 13:50:10|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|2
1721310620000|2024-07-18 13:50:20|7234.2|7219.2|7234.5|7219.5|7234.5|7219.5|7234.2|7219.2|3
1721310630000|2024-07-18 13:50:30|7235|7220|7234.6|7219.6|7235|7220|7234.6|7219.6|1
1721310640000|2024-07-18 13:50:40|7234.9|7219.9|7238.4|7223.4|7238.4|7223.4|7234.9|7219.9|3
1721310660000|2024-07-18 13:51:00|7239.3|7224.3|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|17
1721310670000|2024-07-18 13:51:10|7239.3|7224.3|7239.2|7224.2|7239.3|7224.3|7238.8|7223.8|10
1721310680000|2024-07-18 13:51:20|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1721310690000|2024-07-18 13:51:30|7239|7224|7245.7|7230.7|7246.2|7231.2|7239|7224|17
1721310700000|2024-07-18 13:51:40|7244.2|7229.2|7244.7|7229.7|7244.7|7229.7|7244.2|7229.2|11
1721310710000|2024-07-18 13:51:50|7245.1|7230.1|7245.6|7230.6|7245.6|7230.6|7245.1|7230.1|1
1721310720000|2024-07-18 13:52:00|7248.5|7233.5|7249|7234|7249|7234|7248.5|7233.5|27
1721310740000|2024-07-18 13:52:20|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|3
1721310750000|2024-07-18 13:52:30|7250.9|7235.9|7251.9|7236.9|7251.9|7236.9|7250.9|7235.9|1
1721310760000|2024-07-18 13:52:40|7252.3|7237.3|7251|7236|7253.9|7238.9|7250.5|7235.5|17
1721310770000|2024-07-18 13:52:50|7251.5|7236.5|7252|7237|7252|7237|7250.8|7235.8|7
1721310780000|2024-07-18 13:53:00|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|1
1721310790000|2024-07-18 13:53:10|7251.1|7236.1|7250.1|7235.1|7251.1|7236.1|7249.6|7234.6|1
1721310800000|2024-07-18 13:53:20|7250.5|7235.5|7250.1|7235.1|7250.5|7235.5|7250.1|7235.1|1
1721310820000|2024-07-18 13:53:40|7249.6|7234.6|7250|7235|7250|7235|7249.6|7234.6|3
1721310830000|2024-07-18 13:53:50|7250.1|7235.1|7253.6|7238.6|7254|7239|7250.1|7235.1|13
1721310840000|2024-07-18 13:54:00|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1721310860000|2024-07-18 13:54:20|7252.5|7237.5|7253.5|7238.5|7253.5|7238.5|7252.5|7237.5|0
1721310870000|2024-07-18 13:54:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1721310880000|2024-07-18 13:54:40|7252|7237|7251.6|7236.6|7252|7237|7251.6|7236.6|0
1721310890000|2024-07-18 13:54:50|7249|7234|7248.6|7233.6|7249|7234|7248.6|7233.6|4
1721310900000|2024-07-18 13:55:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|1
1721310930000|2024-07-18 13:55:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|18
1721310940000|2024-07-18 13:55:40|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1721310960000|2024-07-18 13:56:00|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|2
1721310980000|2024-07-18 13:56:20|7245.7|7230.7|7245.3|7230.3|7245.7|7230.7|7245.3|7230.3|0
1721310990000|2024-07-18 13:56:30|7245.2|7230.2|7243.2|7228.2|7245.2|7230.2|7243.2|7228.2|2
1721311020000|2024-07-18 13:57:00|||||||||1
1721311030000|2024-07-18 13:57:10|7244.2|7229.2|7243.7|7228.7|7244.2|7229.2|7243.7|7228.7|7
1721311040000|2024-07-18 13:57:20|7243.3|7228.3|7243.2|7228.2|7243.3|7228.3|7243.2|7228.2|0
1721311070000|2024-07-18 13:57:50|7243.6|7228.6|7242.8|7227.8|7243.7|7228.7|7242.8|7227.8|2
1721311080000|2024-07-18 13:58:00|7242.7|7227.7|7244.4|7229.4|7244.4|7229.4|7242.7|7227.7|4
1721311090000|2024-07-18 13:58:10|7244.2|7229.2|7244.6|7229.6|7244.6|7229.6|7244.2|7229.2|0
1721311110000|2024-07-18 13:58:30|7244.7|7229.7|7244.2|7229.2|7244.7|7229.7|7244.2|7229.2|1
1721311120000|2024-07-18 13:58:40|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|1
1721311140000|2024-07-18 13:59:00|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1721311150000|2024-07-18 13:59:10|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|0
1721311170000|2024-07-18 13:59:30|7246.4|7231.4|7247.9|7232.9|7247.9|7232.9|7246.4|7231.4|4
1721311180000|2024-07-18 13:59:40|7248.1|7233.1|7248.1|7233.1|7248.2|7233.2|7248.1|7233.1|1
1721311190000|2024-07-18 13:59:50|7248.6|7233.6|7248.1|7233.1|7248.6|7233.6|7248.1|7233.1|3
1721311210000|2024-07-18 14:00:10|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1721311220000|2024-07-18 14:00:20|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1721311280000|2024-07-18 14:01:20|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1721311290000|2024-07-18 14:01:30|7250.7|7235.7|7252.7|7237.7|7253.1|7238.1|7250.7|7235.7|11
1721311300000|2024-07-18 14:01:40|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1721311310000|2024-07-18 14:01:50|7253|7238|7254|7239|7254|7239|7253|7238|1
1721311320000|2024-07-18 14:02:00|7254.1|7239.1|7255.9|7240.9|7255.9|7240.9|7254.1|7239.1|16
1721311330000|2024-07-18 14:02:10|7256|7241|7256|7241|7256|7241|7256|7241|0
1721311340000|2024-07-18 14:02:20|7256.4|7241.4|7257.9|7242.9|7257.9|7242.9|7256.4|7241.4|5
1721311350000|2024-07-18 14:02:30|7258|7243|7261|7246|7261|7246|7258|7243|12
1721311360000|2024-07-18 14:02:40|7260.5|7245.5|7261|7246|7261|7246|7260.5|7245.5|14
1721311370000|2024-07-18 14:02:50|7260.6|7245.6|7266.3|7251.3|7266.3|7251.3|7260.5|7245.5|8
1721311380000|2024-07-18 14:03:00|7268.5|7253.5|7271.2|7256.2|7271.8|7256.8|7268.4|7253.4|13
1721311390000|2024-07-18 14:03:10|7271.7|7256.7|7266.3|7251.3|7271.8|7256.8|7266.3|7251.3|15
1721311400000|2024-07-18 14:03:20|7266.7|7251.7|7270.3|7255.3|7270.3|7255.3|7266.4|7251.4|9
1721311410000|2024-07-18 14:03:30|7269.8|7254.8|7269.8|7254.8|7270.3|7255.3|7269.8|7254.8|1
1721311420000|2024-07-18 14:03:40|7269.9|7254.9|7270.4|7255.4|7270.4|7255.4|7269.9|7254.9|1
1721311430000|2024-07-18 14:03:50|7270.9|7255.9|7271|7256|7271|7256|7270.9|7255.9|1
1721311440000|2024-07-18 14:04:00|7270.8|7255.8|7268.8|7253.8|7270.8|7255.8|7268.3|7253.3|5
1721311450000|2024-07-18 14:04:10|7268.7|7253.7|7269.2|7254.2|7269.2|7254.2|7268.7|7253.7|0
1721311460000|2024-07-18 14:04:20|7269.1|7254.1|7268.8|7253.8|7269.3|7254.3|7268.8|7253.8|4
1721311470000|2024-07-18 14:04:30|7269.3|7254.3|7267.4|7252.4|7269.3|7254.3|7267.4|7252.4|18
1721311480000|2024-07-18 14:04:40|7266.1|7251.1|7265.5|7250.5|7266.4|7251.4|7265.5|7250.5|7
1721311490000|2024-07-18 14:04:50|7265|7250|7264.8|7249.8|7266|7251|7264.1|7249.1|13
1721311500000|2024-07-18 14:05:00|7264.7|7249.7|7266.2|7251.2|7266.2|7251.2|7264.7|7249.7|0
1721311510000|2024-07-18 14:05:10|7268.1|7253.1|7268.7|7253.7|7269.2|7254.2|7268.1|7253.1|6
1721311520000|2024-07-18 14:05:20|7266.3|7251.3|7265.9|7250.9|7266.3|7251.3|7265.9|7250.9|4
1721311530000|2024-07-18 14:05:30|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1721311540000|2024-07-18 14:05:40|7266.7|7251.7|7264.7|7249.7|7266.7|7251.7|7264.7|7249.7|1
1721311550000|2024-07-18 14:05:50|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1721311560000|2024-07-18 14:06:00|7263.3|7248.3|7263.2|7248.2|7264.2|7249.2|7262.7|7247.7|12
1721311570000|2024-07-18 14:06:10|7264|7249|7264.1|7249.1|7264.7|7249.7|7263.8|7248.8|2
1721311580000|2024-07-18 14:06:20|7263.8|7248.8|7264.2|7249.2|7264.7|7249.7|7263.7|7248.7|1
1721311590000|2024-07-18 14:06:30|||||||||80
1721311600000|2024-07-18 14:06:40|7264.6|7249.6|7265.2|7250.2|7265.2|7250.2|7264.6|7249.6|0
1721311620000|2024-07-18 14:07:00|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|1
1721311630000|2024-07-18 14:07:10|7266.2|7251.2|7265.8|7250.8|7267.1|7252.1|7265.8|7250.8|0
1721311640000|2024-07-18 14:07:20|7265.7|7250.7|7265.8|7250.8|7266.1|7251.1|7265.7|7250.7|2
1721311650000|2024-07-18 14:07:30|7265.7|7250.7|7265.7|7250.7|7266.5|7251.5|7265.7|7250.7|2
1721311670000|2024-07-18 14:07:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1721311680000|2024-07-18 14:08:00|7265.6|7250.6|7265.1|7250.1|7265.6|7250.6|7265.1|7250.1|2
1721311690000|2024-07-18 14:08:10|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.2|7249.2|3
1721311700000|2024-07-18 14:08:20|7264.2|7249.2|7263.2|7248.2|7264.2|7249.2|7263.2|7248.2|2
1721311710000|2024-07-18 14:08:30|7264|7249|7265.1|7250.1|7265.1|7250.1|7264|7249|3
1721311790000|2024-07-18 14:09:50|7265.2|7250.2|7266|7251|7266|7251|7265.2|7250.2|5
1721311800000|2024-07-18 14:10:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265|7250|2
1721311810000|2024-07-18 14:10:10|7265.1|7250.1|7265|7250|7265.1|7250.1|7265|7250|1
1721311820000|2024-07-18 14:10:20|7265.5|7250.5|7266|7251|7266|7251|7265.5|7250.5|3
1721311830000|2024-07-18 14:10:30|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|4
1721311840000|2024-07-18 14:10:40|7265|7250|7265|7250|7265|7250|7265|7250|0
1721311860000|2024-07-18 14:11:00|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|0
1721311870000|2024-07-18 14:11:10|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|2
1721311910000|2024-07-18 14:11:50|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|4
1721311920000|2024-07-18 14:12:00|7264|7249|7264|7249|7264|7249|7264|7249|2
1721311930000|2024-07-18 14:12:10|7264.1|7249.1|7266|7251|7266|7251|7264.1|7249.1|3
1721311950000|2024-07-18 14:12:30|7266.1|7251.1|7269|7254|7269|7254|7266.1|7251.1|3
1721311980000|2024-07-18 14:13:00|7269.1|7254.1|7270.9|7255.9|7270.9|7255.9|7269.1|7254.1|4
1721311990000|2024-07-18 14:13:10|7271.1|7256.1|7268.5|7253.5|7271.1|7256.1|7268.5|7253.5|6
1721312000000|2024-07-18 14:13:20|7268|7253|7268|7253|7268|7253|7268|7253|1
1721312010000|2024-07-18 14:13:30|7269.3|7254.3|7268.5|7253.5|7269.5|7254.5|7268.5|7253.5|4
1721312020000|2024-07-18 14:13:40|7269|7254|7269|7254|7269|7254|7269|7254|0
1721312040000|2024-07-18 14:14:00|7269.4|7254.4|7274.4|7259.4|7274.4|7259.4|7269.4|7254.4|27
1721312050000|2024-07-18 14:14:10|7273.9|7258.9|7274.5|7259.5|7274.5|7259.5|7273.9|7258.9|2
1721312060000|2024-07-18 14:14:20|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|2
1721312070000|2024-07-18 14:14:30|7274|7259|7274.5|7259.5|7274.5|7259.5|7274|7259|1
1721312080000|2024-07-18 14:14:40|7274|7259|7274|7259|7274|7259|7274|7259|2
1721312090000|2024-07-18 14:14:50|7273.9|7258.9|7271|7256|7273.9|7258.9|7271|7256|6
1721312100000|2024-07-18 14:15:00|7270.5|7255.5|7269|7254|7270.5|7255.5|7269|7254|0
1721312110000|2024-07-18 14:15:10|7268.5|7253.5|7269.4|7254.4|7269.4|7254.4|7268.5|7253.5|0
1721312120000|2024-07-18 14:15:20|7268.1|7253.1|7268.4|7253.4|7268.4|7253.4|7268|7253|1
1721312130000|2024-07-18 14:15:30|7268|7253|7267.9|7252.9|7268|7253|7267.5|7252.5|2
1721312150000|2024-07-18 14:15:50|7268|7253|7267.5|7252.5|7268|7253|7267.5|7252.5|1
1721312160000|2024-07-18 14:16:00|7268|7253|7268|7253|7268|7253|7268|7253|0
1721312170000|2024-07-18 14:16:10|7269.5|7254.5|7271|7256|7271|7256|7269.5|7254.5|6
1721312180000|2024-07-18 14:16:20|7271.5|7256.5|7274|7259|7274.4|7259.4|7271.5|7256.5|36
1721312190000|2024-07-18 14:16:30|7274.4|7259.4|7275.6|7260.6|7275.6|7260.6|7274.4|7259.4|8
1721312200000|2024-07-18 14:16:40|7275.9|7260.9|7276.3|7261.3|7277.8|7262.8|7275.9|7260.9|22
1721312210000|2024-07-18 14:16:50|7276.8|7261.8|7276.9|7261.9|7276.9|7261.9|7276.4|7261.4|0
1721312220000|2024-07-18 14:17:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1721312230000|2024-07-18 14:17:10|7277.8|7262.8|7277.9|7262.9|7277.9|7262.9|7277.8|7262.8|0
1721312240000|2024-07-18 14:17:20|7278.9|7263.9|7280.4|7265.4|7280.9|7265.9|7278.9|7263.9|59
1721312250000|2024-07-18 14:17:30|7278.5|7263.5|7277.3|7262.3|7278.5|7263.5|7277.1|7262.1|10
1721312260000|2024-07-18 14:17:40|7277.4|7262.4|7275.9|7260.9|7277.4|7262.4|7275.9|7260.9|10
1721312270000|2024-07-18 14:17:50|7276.5|7261.5|7275|7260|7276.5|7261.5|7275|7260|13
1721312290000|2024-07-18 14:18:10|7275.4|7260.4|7275.5|7260.5|7276.2|7261.2|7275.4|7260.4|4
1721312300000|2024-07-18 14:18:20|7275.9|7260.9|7276.7|7261.7|7276.7|7261.7|7275.9|7260.9|1
1721312310000|2024-07-18 14:18:30|7276.9|7261.9|7279.7|7264.7|7280.1|7265.1|7276.9|7261.9|4
1721312320000|2024-07-18 14:18:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|4
1721312330000|2024-07-18 14:18:50|7278.8|7263.8|7279.3|7264.3|7279.3|7264.3|7278.4|7263.4|2
1721312340000|2024-07-18 14:19:00|7278.9|7263.9|7279.7|7264.7|7279.7|7264.7|7278.3|7263.3|3
1721312350000|2024-07-18 14:19:10|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|1
1721312360000|2024-07-18 14:19:20|7278.8|7263.8|7277.5|7262.5|7278.8|7263.8|7277.5|7262.5|0
1721312370000|2024-07-18 14:19:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1721312380000|2024-07-18 14:19:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1721312390000|2024-07-18 14:19:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1721312400000|2024-07-18 14:20:00|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1721312410000|2024-07-18 14:20:10|7276.3|7261.3|7275.6|7260.6|7276.3|7261.3|7274.8|7259.8|5
1721312430000|2024-07-18 14:20:30|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1721312460000|2024-07-18 14:21:00|7275.7|7260.7|7275.8|7260.8|7275.8|7260.8|7275.7|7260.7|2
1721312470000|2024-07-18 14:21:10|7276.3|7261.3|7275.4|7260.4|7276.3|7261.3|7274.9|7259.9|7
1721312480000|2024-07-18 14:21:20|7275.8|7260.8|7275.2|7260.2|7275.8|7260.8|7274.4|7259.4|13
1721312490000|2024-07-18 14:21:30|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1721312500000|2024-07-18 14:21:40|7275.8|7260.8|7275.4|7260.4|7275.8|7260.8|7275.4|7260.4|1
1721312510000|2024-07-18 14:21:50|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|14
1721312520000|2024-07-18 14:22:00|7272|7257|7271.9|7256.9|7272|7257|7271.9|7256.9|17
1721312530000|2024-07-18 14:22:10|7272.3|7257.3|7271|7256|7272.9|7257.9|7271|7256|4
1721312540000|2024-07-18 14:22:20|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1721312550000|2024-07-18 14:22:30|7269.4|7254.4|7268.5|7253.5|7269.4|7254.4|7268.5|7253.5|7
1721312560000|2024-07-18 14:22:40|7268.9|7253.9|7270.4|7255.4|7270.4|7255.4|7268.9|7253.9|3
1721312570000|2024-07-18 14:22:50|7270|7255|7270.4|7255.4|7270.4|7255.4|7270|7255|0
1721312580000|2024-07-18 14:23:00|7270|7255|7270|7255|7270|7255|7270|7255|0
1721312590000|2024-07-18 14:23:10|7269|7254|7269.9|7254.9|7269.9|7254.9|7269|7254|4
1721312620000|2024-07-18 14:23:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|2
1721312640000|2024-07-18 14:24:00|7270|7255|7270|7255|7270|7255|7270|7255|2
1721312650000|2024-07-18 14:24:10|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|1
1721312670000|2024-07-18 14:24:30|7271.4|7256.4|7272.3|7257.3|7272.3|7257.3|7271.4|7256.4|0
1721312680000|2024-07-18 14:24:40|7272.8|7257.8|7273.2|7258.2|7273.2|7258.2|7272.8|7257.8|1
1721312700000|2024-07-18 14:25:00|7273.3|7258.3|7271.7|7256.7|7273.3|7258.3|7271.3|7256.3|4
1721312710000|2024-07-18 14:25:10|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1721312720000|2024-07-18 14:25:20|7270.3|7255.3|7269.5|7254.5|7270.3|7255.3|7269.5|7254.5|3
1721312740000|2024-07-18 14:25:40|7268.5|7253.5|7269.4|7254.4|7269.4|7254.4|7268.5|7253.5|5
1721312750000|2024-07-18 14:25:50|7269|7254|7269.7|7254.7|7269.7|7254.7|7268.9|7253.9|0
1721312760000|2024-07-18 14:26:00|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1721312780000|2024-07-18 14:26:20|||||||||1
1721312810000|2024-07-18 14:26:50|7270|7255|7270|7255|7270|7255|7270|7255|1
1721312850000|2024-07-18 14:27:30|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|1
1721312860000|2024-07-18 14:27:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1721312870000|2024-07-18 14:27:50|7270.4|7255.4|7271|7256|7271|7256|7269.6|7254.6|3
1721312880000|2024-07-18 14:28:00|7272.2|7257.2|7271.8|7256.8|7272.2|7257.2|7271.8|7256.8|6
1721312890000|2024-07-18 14:28:10|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1721312900000|2024-07-18 14:28:20|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|1
1721312910000|2024-07-18 14:28:30|7272.2|7257.2|7274.6|7259.6|7275.1|7260.1|7272.2|7257.2|5
1721312940000|2024-07-18 14:29:00|7275.6|7260.6|7277.1|7262.1|7277.1|7262.1|7275.6|7260.6|3
1721312950000|2024-07-18 14:29:10|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|2
1721312960000|2024-07-18 14:29:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1721312980000|2024-07-18 14:29:40|7277.7|7262.7|7277.2|7262.2|7278.6|7263.6|7277.2|7262.2|5
1721312990000|2024-07-18 14:29:50|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|4
1721313000000|2024-07-18 14:30:00|7278.3|7263.3|7280.6|7265.6|7280.6|7265.6|7278.3|7263.3|7
1721313020000|2024-07-18 14:30:20|7275|7260|7274.5|7259.5|7275|7260|7274.5|7259.5|47
1721313030000|2024-07-18 14:30:30|7274.4|7259.4|7270.1|7255.1|7274.4|7259.4|7270.1|7255.1|6
1721313040000|2024-07-18 14:30:40|7269.6|7254.6|7269.6|7254.6|7270.6|7255.6|7268.6|7253.6|10
1721313050000|2024-07-18 14:30:50|7269.2|7254.2|7273.1|7258.1|7273.6|7258.6|7269.2|7254.2|9
1721313060000|2024-07-18 14:31:00|7273.6|7258.6|7273.6|7258.6|7274.6|7259.6|7273.6|7258.6|5
1721313070000|2024-07-18 14:31:10|7272.7|7257.7|7271.7|7256.7|7272.7|7257.7|7271.7|7256.7|2
1721313080000|2024-07-18 14:31:20|7270.7|7255.7|7269.8|7254.8|7270.7|7255.7|7269.8|7254.8|7
1721313090000|2024-07-18 14:31:30|7269.7|7254.7|7268.2|7253.2|7269.7|7254.7|7268.2|7253.2|1
1721313110000|2024-07-18 14:31:50|7265.7|7250.7|7266.3|7251.3|7266.7|7251.7|7265.7|7250.7|4
1721313120000|2024-07-18 14:32:00|7264.8|7249.8|7265.3|7250.3|7265.3|7250.3|7264.3|7249.3|5
1721313140000|2024-07-18 14:32:20|7264.9|7249.9|7265.7|7250.7|7265.7|7250.7|7264.8|7249.8|5
1721313150000|2024-07-18 14:32:30|7265.3|7250.3|7265.6|7250.6|7265.7|7250.7|7265.2|7250.2|0
1721313160000|2024-07-18 14:32:40|7266.1|7251.1|7264.2|7249.2|7266.2|7251.2|7264.2|7249.2|2
1721313170000|2024-07-18 14:32:50|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|2
1721313180000|2024-07-18 14:33:00|7265.7|7250.7|7265.2|7250.2|7265.7|7250.7|7265.2|7250.2|0
1721313220000|2024-07-18 14:33:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|3
1721313240000|2024-07-18 14:34:00|||||||||35
1721313270000|2024-07-18 14:34:30|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1721313290000|2024-07-18 14:34:50|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|4
1721313300000|2024-07-18 14:35:00|7262.7|7247.7|7262.9|7247.9|7263.8|7248.8|7262.3|7247.3|8
1721313310000|2024-07-18 14:35:10|7262.4|7247.4|7262.8|7247.8|7262.8|7247.8|7262.4|7247.4|0
1721313320000|2024-07-18 14:35:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1721313330000|2024-07-18 14:35:30|7263.3|7248.3|7262.3|7247.3|7263.3|7248.3|7262.3|7247.3|2
1721313400000|2024-07-18 14:36:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|2
1721313410000|2024-07-18 14:36:50|7260.7|7245.7|7260.3|7245.3|7260.7|7245.7|7260.3|7245.3|2
1721313430000|2024-07-18 14:37:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|1
1721313440000|2024-07-18 14:37:20|7260.3|7245.3|7258.4|7243.4|7260.3|7245.3|7258.4|7243.4|2
1721313450000|2024-07-18 14:37:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|2
1721313460000|2024-07-18 14:37:40|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1721313490000|2024-07-18 14:38:10|||||||||1
1721313520000|2024-07-18 14:38:40|7258.4|7243.4|7259.4|7244.4|7259.9|7244.9|7258.4|7243.4|5
1721313540000|2024-07-18 14:39:00|7259|7244|7257.5|7242.5|7260.8|7245.8|7257.5|7242.5|11
1721313550000|2024-07-18 14:39:10|7257|7242|7257|7242|7257|7242|7257|7242|0
1721313560000|2024-07-18 14:39:20|7256.9|7241.9|7256.5|7241.5|7256.9|7241.9|7256.5|7241.5|5
1721313570000|2024-07-18 14:39:30|7256|7241|7254.5|7239.5|7256|7241|7254.5|7239.5|1
1721313580000|2024-07-18 14:39:40|7254.4|7239.4|7254.3|7239.3|7254.4|7239.4|7254|7239|1
1721313600000|2024-07-18 14:40:00|7254.5|7239.5|7253.9|7238.9|7254.5|7239.5|7253.9|7238.9|5
1721313610000|2024-07-18 14:40:10|7253.8|7238.8|7253.4|7238.4|7253.8|7238.8|7253.4|7238.4|1
1721313630000|2024-07-18 14:40:30|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|11
1721313640000|2024-07-18 14:40:40|7249.9|7234.9|7248|7233|7249.9|7234.9|7248|7233|4
1721313650000|2024-07-18 14:40:50|7247.7|7232.7|7248|7233|7248|7233|7246.1|7231.1|39
1721313660000|2024-07-18 14:41:00|7247.5|7232.5|7245.6|7230.6|7247.5|7232.5|7245.6|7230.6|14
1721313670000|2024-07-18 14:41:10|7245.5|7230.5|7248|7233|7248|7233|7245.5|7230.5|2
1721313680000|2024-07-18 14:41:20|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|3
1721313690000|2024-07-18 14:41:30|7247|7232|7246.5|7231.5|7247|7232|7246.5|7231.5|3
1721313710000|2024-07-18 14:41:50|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|1
1721313720000|2024-07-18 14:42:00|7246.4|7231.4|7243.9|7228.9|7246.4|7231.4|7243.9|7228.9|8
1721313730000|2024-07-18 14:42:10|7244|7229|7243.6|7228.6|7244.1|7229.1|7242.2|7227.2|1
1721313740000|2024-07-18 14:42:20|7243.3|7228.3|7241.1|7226.1|7243.3|7228.3|7241.1|7226.1|6
1721313750000|2024-07-18 14:42:30|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|0
1721313760000|2024-07-18 14:42:40|7239.6|7224.6|7241.1|7226.1|7241.1|7226.1|7239.6|7224.6|12
1721313780000|2024-07-18 14:43:00|7241.5|7226.5|7241.1|7226.1|7241.6|7226.6|7240.6|7225.6|3
1721313790000|2024-07-18 14:43:10|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|1
1721313800000|2024-07-18 14:43:20|7239.7|7224.7|7240.1|7225.1|7240.1|7225.1|7239.6|7224.6|0
1721313810000|2024-07-18 14:43:30|||||||||3
1721313820000|2024-07-18 14:43:40|||||||||1
1721313840000|2024-07-18 14:44:00|||||||||1
1721313850000|2024-07-18 14:44:10|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|0
1721313860000|2024-07-18 14:44:20|7240|7225|7240.7|7225.7|7241.6|7226.6|7240|7225|9
1721313870000|2024-07-18 14:44:30|7240.6|7225.6|7242.1|7227.1|7242.1|7227.1|7240.6|7225.6|3
1721313880000|2024-07-18 14:44:40|7243.1|7228.1|7241.1|7226.1|7243.1|7228.1|7241.1|7226.1|7
1721313900000|2024-07-18 14:45:00|7240.7|7225.7|7241|7226|7241|7226|7240.7|7225.7|2
1721313910000|2024-07-18 14:45:10|7241.6|7226.6|7242.1|7227.1|7243.1|7228.1|7241.6|7226.6|4
1721313920000|2024-07-18 14:45:20|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1721313930000|2024-07-18 14:45:30|7242|7227|7242.3|7227.3|7242.3|7227.3|7242|7227|17
1721313950000|2024-07-18 14:45:50|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|3
1721313960000|2024-07-18 14:46:00|7241.3|7226.3|7240.7|7225.7|7241.3|7226.3|7240.7|7225.7|5
1721313970000|2024-07-18 14:46:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1721313980000|2024-07-18 14:46:20|7240.2|7225.2|7240.2|7225.2|7240.3|7225.3|7240.2|7225.2|5
1721313990000|2024-07-18 14:46:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|6
1721314000000|2024-07-18 14:46:40|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|1
1721314010000|2024-07-18 14:46:50|7240.6|7225.6|7240.2|7225.2|7240.6|7225.6|7240.2|7225.2|1
1721314020000|2024-07-18 14:47:00|7240.1|7225.1|7235.8|7220.8|7241.1|7226.1|7235.8|7220.8|19
1721314030000|2024-07-18 14:47:10|7236.2|7221.2|7235.5|7220.5|7239.7|7224.7|7235.5|7220.5|14
1721314040000|2024-07-18 14:47:20|7235.9|7220.9|7235|7220|7235.9|7220.9|7235|7220|2
1721314050000|2024-07-18 14:47:30|7234.5|7219.5|7233.4|7218.4|7234.5|7219.5|7233.4|7218.4|0
1721314060000|2024-07-18 14:47:40|7234|7219|7237|7222|7237.9|7222.9|7234|7219|7
1721314070000|2024-07-18 14:47:50|7236.1|7221.1|7235.5|7220.5|7236.1|7221.1|7235.5|7220.5|2
1721314080000|2024-07-18 14:48:00|7235|7220|7234.5|7219.5|7235|7220|7234.5|7219.5|2
1721314090000|2024-07-18 14:48:10|7233.4|7218.4|7233.9|7218.9|7233.9|7218.9|7232.9|7217.9|16
1721314100000|2024-07-18 14:48:20|7233.8|7218.8|7231.3|7216.3|7233.8|7218.8|7231.3|7216.3|4
1721314110000|2024-07-18 14:48:30|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.4|7215.4|6
1721314120000|2024-07-18 14:48:40|7231.2|7216.2|7234.2|7219.2|7234.7|7219.7|7231.2|7216.2|4
1721314130000|2024-07-18 14:48:50|7236.6|7221.6|7235.7|7220.7|7236.6|7221.6|7235.3|7220.3|1
1721314140000|2024-07-18 14:49:00|7235.2|7220.2|7235.7|7220.7|7235.7|7220.7|7235.2|7220.2|0
1721314150000|2024-07-18 14:49:10|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|0
1721314170000|2024-07-18 14:49:30|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7
1721314180000|2024-07-18 14:49:40|||||||||1
1721314190000|2024-07-18 14:49:50|7236.7|7221.7|7238.7|7223.7|7238.7|7223.7|7236.3|7221.3|7
1721314200000|2024-07-18 14:50:00|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|1
1721314230000|2024-07-18 14:50:30|7236.7|7221.7|7236.2|7221.2|7236.7|7221.7|7236.2|7221.2|5
1721314240000|2024-07-18 14:50:40|||||||||3
1721314250000|2024-07-18 14:50:50|7236.7|7221.7|7239.7|7224.7|7239.7|7224.7|7236.7|7221.7|3
1721314260000|2024-07-18 14:51:00|7239.2|7224.2|7238.7|7223.7|7239.2|7224.2|7238.7|7223.7|0
1721314280000|2024-07-18 14:51:20|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|1
1721314300000|2024-07-18 14:51:40|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|0
1721314310000|2024-07-18 14:51:50|7238.2|7223.2|7238.2|7223.2|7238.7|7223.7|7238.2|7223.2|3
1721314320000|2024-07-18 14:52:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.2|7222.2|1
1721314340000|2024-07-18 14:52:20|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|2
1721314360000|2024-07-18 14:52:40|||||||||1
1721314370000|2024-07-18 14:52:50|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|1
1721314380000|2024-07-18 14:53:00|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|0
1721314390000|2024-07-18 14:53:10|7236.2|7221.2|7235.7|7220.7|7236.2|7221.2|7235.7|7220.7|6
1721314400000|2024-07-18 14:53:20|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|1
1721314410000|2024-07-18 14:53:30|7239.3|7224.3|7239.2|7224.2|7239.3|7224.3|7239.2|7224.2|12
1721314420000|2024-07-18 14:53:40|7239.6|7224.6|7242.2|7227.2|7242.2|7227.2|7239.6|7224.6|5
1721314430000|2024-07-18 14:53:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1721314440000|2024-07-18 14:54:00|7241.3|7226.3|7240.7|7225.7|7241.3|7226.3|7240.7|7225.7|1
1721314450000|2024-07-18 14:54:10|7245.2|7230.2|7245.2|7230.2|7245.7|7230.7|7245.2|7230.2|12
1721314460000|2024-07-18 14:54:20|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|2
1721314470000|2024-07-18 14:54:30|7242.7|7227.7|7243|7228|7243|7228|7242.6|7227.6|1
1721314480000|2024-07-18 14:54:40|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|0
1721314490000|2024-07-18 14:54:50|7244|7229|7244.1|7229.1|7244.1|7229.1|7244|7229|0
1721314500000|2024-07-18 14:55:00|||||||||1
1721314520000|2024-07-18 14:55:20|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|1
1721314530000|2024-07-18 14:55:30|7243.6|7228.6|7242.2|7227.2|7244.1|7229.1|7242.2|7227.2|4
1721314550000|2024-07-18 14:55:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|1
1721314560000|2024-07-18 14:56:00|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|1
1721314570000|2024-07-18 14:56:10|7241.7|7226.7|7241.3|7226.3|7241.7|7226.7|7241.3|7226.3|1
1721314580000|2024-07-18 14:56:20|7241.7|7226.7|7240.8|7225.8|7241.7|7226.7|7240.3|7225.3|3
1721314590000|2024-07-18 14:56:30|7240.7|7225.7|7240.2|7225.2|7240.7|7225.7|7240.2|7225.2|0
1721314610000|2024-07-18 14:56:50|||||||||2
1721314620000|2024-07-18 14:57:00|7242.7|7227.7|7243.2|7228.2|7243.2|7228.2|7242.7|7227.7|7
1721314640000|2024-07-18 14:57:20|7244.5|7229.5|7246.2|7231.2|7246.2|7231.2|7244.5|7229.5|1
1721314650000|2024-07-18 14:57:30|7247.2|7232.2|7246.7|7231.7|7247.2|7232.2|7246.7|7231.7|0
1721314660000|2024-07-18 14:57:40|7246.3|7231.3|7246.2|7231.2|7246.3|7231.3|7246.2|7231.2|0
1721314700000|2024-07-18 14:58:20|7243.2|7228.2|7244.7|7229.7|7244.7|7229.7|7243.2|7228.2|5
1721314720000|2024-07-18 14:58:40|||||||||1
1721314740000|2024-07-18 14:59:00|7244.3|7229.3|7244.2|7229.2|7244.3|7229.3|7244.2|7229.2|0
1721314750000|2024-07-18 14:59:10|7245.9|7230.9|7246.7|7231.7|7247.2|7232.2|7245.8|7230.8|4
1721314760000|2024-07-18 14:59:20|7247.6|7232.6|7247.7|7232.7|7247.7|7232.7|7247.6|7232.6|0
1721314780000|2024-07-18 14:59:40|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1721314800000|2024-07-18 15:00:00|7248.2|7233.2|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|0
1721314820000|2024-07-18 15:00:20|7243|7228|7243|7228|7243|7228|7243|7228|2
1721314830000|2024-07-18 15:00:30|7242.6|7227.6|7242.5|7227.5|7242.6|7227.6|7242.5|7227.5|1
1721314840000|2024-07-18 15:00:40|7243|7228|7243|7228|7243|7228|7243|7228|0
1721314850000|2024-07-18 15:00:50|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|1
1721314860000|2024-07-18 15:01:00|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1721314870000|2024-07-18 15:01:10|||||||||1
1721314880000|2024-07-18 15:01:20|7242|7227|7242.8|7227.8|7242.8|7227.8|7242|7227|6
1721314890000|2024-07-18 15:01:30|7243|7228|7243|7228|7243|7228|7243|7228|0
1721314920000|2024-07-18 15:02:00|7245.8|7230.8|7244.9|7229.9|7245.8|7230.8|7244.9|7229.9|6
1721314950000|2024-07-18 15:02:30|7244.4|7229.4|7244.8|7229.8|7244.8|7229.8|7244.4|7229.4|0
1721314960000|2024-07-18 15:02:40|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|0
1721314990000|2024-07-18 15:03:10|||||||||1
1721315000000|2024-07-18 15:03:20|||||||||1
1721315010000|2024-07-18 15:03:30|7244.6|7229.6|7245.4|7230.4|7245.4|7230.4|7244.6|7229.6|1
1721315060000|2024-07-18 15:04:20|7244.3|7229.3|7243.1|7228.1|7244.3|7229.3|7243.1|7228.1|5
1721315070000|2024-07-18 15:04:30|7243|7228|7242.5|7227.5|7243|7228|7242.5|7227.5|0
1721315090000|2024-07-18 15:04:50|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|1
1721315110000|2024-07-18 15:05:10|7241.2|7226.2|7243.4|7228.4|7243.4|7228.4|7240.8|7225.8|8
1721315140000|2024-07-18 15:05:40|7244.4|7229.4|7245.4|7230.4|7245.9|7230.9|7244.4|7229.4|4
1721315190000|2024-07-18 15:06:30|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|3
1721315200000|2024-07-18 15:06:40|7242.1|7227.1|7240.9|7225.9|7242.1|7227.1|7240.9|7225.9|1
1721315210000|2024-07-18 15:06:50|7240.4|7225.4|7240.8|7225.8|7240.8|7225.8|7240.4|7225.4|2
1721315220000|2024-07-18 15:07:00|7240.4|7225.4|7239.8|7224.8|7241.3|7226.3|7239.8|7224.8|0
1721315230000|2024-07-18 15:07:10|7239.9|7224.9|7237.4|7222.4|7239.9|7224.9|7237.4|7222.4|4
1721315240000|2024-07-18 15:07:20|7236.9|7221.9|7236.4|7221.4|7236.9|7221.9|7236.4|7221.4|0
1721315250000|2024-07-18 15:07:30|7235.6|7220.6|7234.9|7219.9|7235.6|7220.6|7234.9|7219.9|1
1721315260000|2024-07-18 15:07:40|7234.5|7219.5|7234.4|7219.4|7234.5|7219.5|7234.4|7219.4|0
1721315280000|2024-07-18 15:08:00|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1721315290000|2024-07-18 15:08:10|7233.9|7218.9|7234.2|7219.2|7234.2|7219.2|7233.9|7218.9|0
1721315300000|2024-07-18 15:08:20|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|0
1721315310000|2024-07-18 15:08:30|||||||||2
1721315320000|2024-07-18 15:08:40|7233.5|7218.5|7233.4|7218.4|7233.5|7218.5|7233.4|7218.4|0
1721315340000|2024-07-18 15:09:00|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|2
1721315350000|2024-07-18 15:09:10|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|1
1721315360000|2024-07-18 15:09:20|7234.9|7219.9|7235.8|7220.8|7235.8|7220.8|7234.9|7219.9|6
1721315400000|2024-07-18 15:10:00|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|0
1721315410000|2024-07-18 15:10:10|7234.9|7219.9|7233.9|7218.9|7234.9|7219.9|7233.9|7218.9|3
1721315460000|2024-07-18 15:11:00|||||||||1
1721315480000|2024-07-18 15:11:20|7233.5|7218.5|7233.4|7218.4|7233.5|7218.5|7233.4|7218.4|1
1721315520000|2024-07-18 15:12:00|7233.8|7218.8|7234.3|7219.3|7234.3|7219.3|7233.8|7218.8|2
1721315530000|2024-07-18 15:12:10|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1721315560000|2024-07-18 15:12:40|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|2
1721315570000|2024-07-18 15:12:50|7232.4|7217.4|7230.8|7215.8|7232.4|7217.4|7230.8|7215.8|1
1721315580000|2024-07-18 15:13:00|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7229.9|7214.9|5
1721315590000|2024-07-18 15:13:10|7230.5|7215.5|7230.4|7215.4|7230.5|7215.5|7230.4|7215.4|0
1721315600000|2024-07-18 15:13:20|||||||||1
1721315610000|2024-07-18 15:13:30|||||||||1
1721315630000|2024-07-18 15:13:50|||||||||1
1721315640000|2024-07-18 15:14:00|7230.8|7215.8|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|1
1721315670000|2024-07-18 15:14:30|7227.1|7212.1|7226.4|7211.4|7227.1|7212.1|7226|7211|7
1721315680000|2024-07-18 15:14:40|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|1
1721315690000|2024-07-18 15:14:50|7225.9|7210.9|7226.4|7211.4|7226.4|7211.4|7225.9|7210.9|2
1721315700000|2024-07-18 15:15:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|1
1721315710000|2024-07-18 15:15:10|7225.1|7210.1|7225|7210|7225.1|7210.1|7225|7210|0
1721315730000|2024-07-18 15:15:30|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1721315750000|2024-07-18 15:15:50|7225.3|7210.3|7224.9|7209.9|7225.3|7210.3|7224.9|7209.9|1
1721315820000|2024-07-18 15:17:00|7224.5|7209.5|7224.4|7209.4|7224.5|7209.5|7223.9|7208.9|1
1721315830000|2024-07-18 15:17:10|7223.9|7208.9|7224.4|7209.4|7224.4|7209.4|7223.9|7208.9|3
1721315840000|2024-07-18 15:17:20|7226.9|7211.9|7225.9|7210.9|7227.4|7212.4|7225.9|7210.9|14
1721315850000|2024-07-18 15:17:30|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721315860000|2024-07-18 15:17:40|7226.4|7211.4|7227.4|7212.4|7227.8|7212.8|7226.4|7211.4|6
1721315870000|2024-07-18 15:17:50|||||||||1
1721315910000|2024-07-18 15:18:30|7227.3|7212.3|7227.4|7212.4|7227.4|7212.4|7227.3|7212.3|0
1721315920000|2024-07-18 15:18:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721315930000|2024-07-18 15:18:50|7226.8|7211.8|7224.9|7209.9|7226.8|7211.8|7224.9|7209.9|4
1721315940000|2024-07-18 15:19:00|7224.8|7209.8|7223.9|7208.9|7224.8|7209.8|7223.9|7208.9|0
1721315950000|2024-07-18 15:19:10|7223.5|7208.5|7224.8|7209.8|7224.8|7209.8|7223.5|7208.5|8
1721315990000|2024-07-18 15:19:50|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1721316000000|2024-07-18 15:20:00|7223.9|7208.9|7224.8|7209.8|7224.8|7209.8|7223.9|7208.9|4
1721316010000|2024-07-18 15:20:10|7224.4|7209.4|7224.4|7209.4|7224.8|7209.8|7224.4|7209.4|0
1721316020000|2024-07-18 15:20:20|||||||||2
1721316040000|2024-07-18 15:20:40|7225.3|7210.3|7226|7211|7226.4|7211.4|7225.3|7210.3|4
1721316060000|2024-07-18 15:21:00|7225.8|7210.8|7225.4|7210.4|7225.8|7210.8|7225.4|7210.4|0
1721316070000|2024-07-18 15:21:10|7224.4|7209.4|7223.5|7208.5|7224.4|7209.4|7223.5|7208.5|2
1721316080000|2024-07-18 15:21:20|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|4
1721316090000|2024-07-18 15:21:30|7224.9|7209.9|7225|7210|7225.4|7210.4|7224.9|7209.9|1
1721316120000|2024-07-18 15:22:00|7225.4|7210.4|7225.5|7210.5|7225.5|7210.5|7225.4|7210.4|1
1721316130000|2024-07-18 15:22:10|7226.3|7211.3|7225.1|7210.1|7228.3|7213.3|7225.1|7210.1|7
1721316150000|2024-07-18 15:22:30|7224.9|7209.9|7224.9|7209.9|7225.4|7210.4|7224.9|7209.9|6
1721316190000|2024-07-18 15:23:10|7224.5|7209.5|7224.9|7209.9|7224.9|7209.9|7224.4|7209.4|1
1721316220000|2024-07-18 15:23:40|7225.4|7210.4|7225.4|7210.4|7226.5|7211.5|7224.9|7209.9|5
1721316240000|2024-07-18 15:24:00|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|2
1721316260000|2024-07-18 15:24:20|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721316270000|2024-07-18 15:24:30|7225.3|7210.3|7225.8|7210.8|7225.8|7210.8|7225.3|7210.3|2
1721316280000|2024-07-18 15:24:40|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721316310000|2024-07-18 15:25:10|||||||||1
1721316330000|2024-07-18 15:25:30|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|6
1721316340000|2024-07-18 15:25:40|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721316360000|2024-07-18 15:26:00|7228.4|7213.4|7226.1|7211.1|7228.4|7213.4|7226.1|7211.1|13
1721316370000|2024-07-18 15:26:10|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721316380000|2024-07-18 15:26:20|7225|7210|7224.6|7209.6|7225|7210|7224.6|7209.6|0
1721316390000|2024-07-18 15:26:30|7224.5|7209.5|7223.9|7208.9|7224.5|7209.5|7223.9|7208.9|1
1721316400000|2024-07-18 15:26:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1721316410000|2024-07-18 15:26:50|7222.4|7207.4|7222|7207|7222.4|7207.4|7222|7207|23
1721316420000|2024-07-18 15:27:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1721316430000|2024-07-18 15:27:10|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1721316460000|2024-07-18 15:27:40|||||||||1
1721316470000|2024-07-18 15:27:50|7221.8|7206.8|7217|7202|7221.8|7206.8|7217|7202|11
1721316480000|2024-07-18 15:28:00|7217.4|7202.4|7220|7205|7220.9|7205.9|7217.4|7202.4|6
1721316500000|2024-07-18 15:28:20|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|11
1721316540000|2024-07-18 15:29:00|7220|7205|7215.4|7200.4|7220|7205|7215.4|7200.4|30
1721316550000|2024-07-18 15:29:10|7215|7200|7213.4|7198.4|7215|7200|7213.4|7198.4|16
1721316600000|2024-07-18 15:30:00|7212|7197|7211.4|7196.4|7212|7197|7211.4|7196.4|9
1721316610000|2024-07-18 15:30:10|7209.8|7194.8|7209.4|7194.4|7209.8|7194.8|7209.4|7194.4|24
1721316630000|2024-07-18 15:30:30|7209.5|7194.5|7209.9|7194.9|7209.9|7194.9|7208.9|7193.9|20
1721316640000|2024-07-18 15:30:40|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7209.4|7194.4|4
1721316660000|2024-07-18 15:31:00|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|1
1721316670000|2024-07-18 15:31:10|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|4
1721316690000|2024-07-18 15:31:30|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1721316700000|2024-07-18 15:31:40|7213.9|7198.9|7213.4|7198.4|7213.9|7198.9|7213.4|7198.4|1
1721316710000|2024-07-18 15:31:50|7215.9|7200.9|7216.4|7201.4|7216.4|7201.4|7215.9|7200.9|29
1721316720000|2024-07-18 15:32:00|7216.9|7201.9|7215.4|7200.4|7216.9|7201.9|7215.4|7200.4|4
1721316760000|2024-07-18 15:32:40|7215|7200|7219.4|7204.4|7219.9|7204.9|7215|7200|21
1721316800000|2024-07-18 15:33:20|7218.1|7203.1|7217.9|7202.9|7218.1|7203.1|7217.5|7202.5|11
1721316810000|2024-07-18 15:33:30|7217.5|7202.5|7217.9|7202.9|7217.9|7202.9|7217.5|7202.5|0
1721316830000|2024-07-18 15:33:50|7217.4|7202.4|7219.8|7204.8|7219.8|7204.8|7217.4|7202.4|2
1721316840000|2024-07-18 15:34:00|7219.9|7204.9|7218.5|7203.5|7219.9|7204.9|7218.5|7203.5|0
1721316860000|2024-07-18 15:34:20|7220.2|7205.2|7219.9|7204.9|7220.9|7205.9|7219.9|7204.9|5
1721316880000|2024-07-18 15:34:40|7219.1|7204.1|7218.5|7203.5|7219.1|7204.1|7218.5|7203.5|1
1721316890000|2024-07-18 15:34:50|7219.9|7204.9|7219.5|7204.5|7219.9|7204.9|7219.5|7204.5|7
1721316900000|2024-07-18 15:35:00|7219.4|7204.4|7221.9|7206.9|7222.4|7207.4|7219|7204|5
1721316910000|2024-07-18 15:35:10|7221|7206|7221|7206|7221|7206|7221|7206|0
1721316920000|2024-07-18 15:35:20|7220.9|7205.9|7222.9|7207.9|7222.9|7207.9|7220.9|7205.9|3
1721316930000|2024-07-18 15:35:30|7222.1|7207.1|7220.4|7205.4|7222.1|7207.1|7220.4|7205.4|1
1721316940000|2024-07-18 15:35:40|7219.9|7204.9|7220.4|7205.4|7220.4|7205.4|7219.9|7204.9|1
1721316950000|2024-07-18 15:35:50|||||||||6
1721316970000|2024-07-18 15:36:10|||||||||2
1721317000000|2024-07-18 15:36:40|||||||||7
1721317020000|2024-07-18 15:37:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|4
1721317030000|2024-07-18 15:37:10|7221.9|7206.9|7220.6|7205.6|7221.9|7206.9|7220.6|7205.6|3
1721317050000|2024-07-18 15:37:30|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1721317070000|2024-07-18 15:37:50|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|1
1721317090000|2024-07-18 15:38:10|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721317130000|2024-07-18 15:38:50|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|3
1721317150000|2024-07-18 15:39:10|7220.6|7205.6|7220.4|7205.4|7220.6|7205.6|7220.4|7205.4|3
1721317190000|2024-07-18 15:39:50|||||||||2
1721317200000|2024-07-18 15:40:00|7219.6|7204.6|7219|7204|7219.6|7204.6|7219|7204|1
1721317210000|2024-07-18 15:40:10|7217.3|7202.3|7216.6|7201.6|7217.3|7202.3|7216.6|7201.6|5
1721317220000|2024-07-18 15:40:20|7215.8|7200.8|7216.1|7201.1|7216.4|7201.4|7215.6|7200.6|5
1721317230000|2024-07-18 15:40:30|7215.1|7200.1|7213.7|7198.7|7215.1|7200.1|7213.7|7198.7|3
1721317240000|2024-07-18 15:40:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721317250000|2024-07-18 15:40:50|7215.1|7200.1|7214.6|7199.6|7215.1|7200.1|7214.6|7199.6|3
1721317320000|2024-07-18 15:42:00|7215.9|7200.9|7215.6|7200.6|7215.9|7200.9|7215.6|7200.6|8
1721317330000|2024-07-18 15:42:10|7215.2|7200.2|7215.6|7200.6|7216.1|7201.1|7215.1|7200.1|1
1721317350000|2024-07-18 15:42:30|7215.2|7200.2|7216.6|7201.6|7216.6|7201.6|7215.2|7200.2|5
1721317390000|2024-07-18 15:43:10|7217|7202|7217|7202|7217|7202|7217|7202|8
1721317400000|2024-07-18 15:43:20|7217.1|7202.1|7217.6|7202.6|7218.1|7203.1|7217.1|7202.1|2
1721317440000|2024-07-18 15:44:00|7217.8|7202.8|7218.2|7203.2|7219.5|7204.5|7217.8|7202.8|5
1721317450000|2024-07-18 15:44:10|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1721317490000|2024-07-18 15:44:50|7216.2|7201.2|7215.1|7200.1|7216.2|7201.2|7215.1|7200.1|7
1721317500000|2024-07-18 15:45:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|3
1721317520000|2024-07-18 15:45:20|7215.7|7200.7|7215.6|7200.6|7215.7|7200.7|7215.6|7200.6|0
1721317540000|2024-07-18 15:45:40|7214.8|7199.8|7214.7|7199.7|7214.8|7199.8|7214.7|7199.7|3
1721317550000|2024-07-18 15:45:50|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|2
1721317560000|2024-07-18 15:46:00|7213.7|7198.7|7213.7|7198.7|7214.1|7199.1|7213.7|7198.7|2
1721317610000|2024-07-18 15:46:50|7213.3|7198.3|7213.1|7198.1|7213.3|7198.3|7213.1|7198.1|2
1721317620000|2024-07-18 15:47:00|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7
1721317630000|2024-07-18 15:47:10|7214.6|7199.6|7213.6|7198.6|7214.6|7199.6|7213.6|7198.6|1
1721317640000|2024-07-18 15:47:20|7214.1|7199.1|7214.5|7199.5|7214.5|7199.5|7214.1|7199.1|2
1721317650000|2024-07-18 15:47:30|7214.6|7199.6|7213.6|7198.6|7214.6|7199.6|7213.6|7198.6|6
1721317680000|2024-07-18 15:48:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|2
1721317690000|2024-07-18 15:48:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1721317710000|2024-07-18 15:48:30|7213.1|7198.1|7214.6|7199.6|7214.6|7199.6|7213.1|7198.1|4
1721317760000|2024-07-18 15:49:20|7215.6|7200.6|7214.7|7199.7|7216.1|7201.1|7214.4|7199.4|5
1721317770000|2024-07-18 15:49:30|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7213.7|7198.7|1
1721317780000|2024-07-18 15:49:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1721317800000|2024-07-18 15:50:00|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|2
1721317810000|2024-07-18 15:50:10|7213.6|7198.6|7214.1|7199.1|7214.1|7199.1|7213.6|7198.6|2
1721317820000|2024-07-18 15:50:20|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1721317840000|2024-07-18 15:50:40|7215|7200|7216.2|7201.2|7216.6|7201.6|7215|7200|2
1721317870000|2024-07-18 15:51:10|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1721317880000|2024-07-18 15:51:20|7215.7|7200.7|7215.6|7200.6|7215.7|7200.7|7215.6|7200.6|0
1721317890000|2024-07-18 15:51:30|7216|7201|7215.6|7200.6|7216|7201|7215.6|7200.6|1
1721317920000|2024-07-18 15:52:00|7216.6|7201.6|7215.6|7200.6|7217.6|7202.6|7215.6|7200.6|9
1721317930000|2024-07-18 15:52:10|7215.1|7200.1|7213.6|7198.6|7215.1|7200.1|7213.6|7198.6|2
1721317960000|2024-07-18 15:52:40|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1721317980000|2024-07-18 15:53:00|7216.1|7201.1|7217.1|7202.1|7217.1|7202.1|7215.6|7200.6|4
1721318000000|2024-07-18 15:53:20|7217.2|7202.2|7218.9|7203.9|7218.9|7203.9|7217.2|7202.2|2
1721318010000|2024-07-18 15:53:30|7219.1|7204.1|7218.2|7203.2|7219.1|7204.1|7218.2|7203.2|0
1721318020000|2024-07-18 15:53:40|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7217.7|7202.7|1
1721318040000|2024-07-18 15:54:00|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|6
1721318130000|2024-07-18 15:55:30|||||||||1
1721318140000|2024-07-18 15:55:40|||||||||2
1721318180000|2024-07-18 15:56:20|7219.1|7204.1|7218.5|7203.5|7219.1|7204.1|7218.5|7203.5|7
1721318190000|2024-07-18 15:56:30|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|1
1721318200000|2024-07-18 15:56:40|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1721318210000|2024-07-18 15:56:50|7217|7202|7216.2|7201.2|7217|7202|7216.2|7201.2|3
1721318220000|2024-07-18 15:57:00|7216.1|7201.1|7216.6|7201.6|7216.6|7201.6|7216.1|7201.1|0
1721318280000|2024-07-18 15:58:00|||||||||2
1721318290000|2024-07-18 15:58:10|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1721318310000|2024-07-18 15:58:30|||||||||1
1721318340000|2024-07-18 15:59:00|7216|7201|7216.5|7201.5|7216.5|7201.5|7216|7201|1
1721318360000|2024-07-18 15:59:20|7218.6|7203.6|7218.6|7203.6|7219|7204|7218.6|7203.6|15
1721318370000|2024-07-18 15:59:30|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1721318380000|2024-07-18 15:59:40|7218.6|7203.6|7219.5|7204.5|7219.5|7204.5|7218.6|7203.6|3
1721318390000|2024-07-18 15:59:50|7219.6|7204.6|7218.5|7203.5|7220|7205|7218.1|7203.1|2
1721318450000|2024-07-18 16:00:50|7218|7203|7218|7203|7218|7203|7218|7203|1
1721318470000|2024-07-18 16:01:10|7217|7202|7217.1|7202.1|7217.5|7202.5|7217|7202|1
1721318480000|2024-07-18 16:01:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721318500000|2024-07-18 16:01:40|||||||||1
1721318520000|2024-07-18 16:02:00|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1721318540000|2024-07-18 16:02:20|7215.3|7200.3|7215.2|7200.2|7215.6|7200.6|7215.2|7200.2|3
1721318560000|2024-07-18 16:02:40|7215.6|7200.6|7214.2|7199.2|7215.6|7200.6|7214.2|7199.2|1
1721318570000|2024-07-18 16:02:50|7214.1|7199.1|7213|7198|7214.1|7199.1|7212.2|7197.2|17
1721318580000|2024-07-18 16:03:00|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1721318590000|2024-07-18 16:03:10|7213.1|7198.1|7214|7199|7214|7199|7213.1|7198.1|0
1721318600000|2024-07-18 16:03:20|7214.1|7199.1|7213.6|7198.6|7214.1|7199.1|7213.6|7198.6|15
1721318610000|2024-07-18 16:03:30|7215.2|7200.2|7215.2|7200.2|7215.6|7200.6|7215.2|7200.2|1
1721318620000|2024-07-18 16:03:40|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1721318650000|2024-07-18 16:04:10|||||||||2
1721318660000|2024-07-18 16:04:20|7215|7200|7216.4|7201.4|7216.4|7201.4|7215|7200|3
1721318670000|2024-07-18 16:04:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721318680000|2024-07-18 16:04:40|7217|7202|7217.6|7202.6|7217.6|7202.6|7217|7202|1
1721318690000|2024-07-18 16:04:50|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1721318700000|2024-07-18 16:05:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1721318740000|2024-07-18 16:05:40|7217.7|7202.7|7218.6|7203.6|7219|7204|7217.7|7202.7|6
1721318800000|2024-07-18 16:06:40|||||||||1
1721318810000|2024-07-18 16:06:50|7217.6|7202.6|7218.2|7203.2|7218.2|7203.2|7217.6|7202.6|6
1721318820000|2024-07-18 16:07:00|7218.1|7203.1|7217.1|7202.1|7218.1|7203.1|7217.1|7202.1|3
1721318830000|2024-07-18 16:07:10|7216.6|7201.6|7218|7203|7218|7203|7216.6|7201.6|6
1721318850000|2024-07-18 16:07:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1721318900000|2024-07-18 16:08:20|7217.1|7202.1|7217.1|7202.1|7217.6|7202.6|7217.1|7202.1|2
1721318910000|2024-07-18 16:08:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721318920000|2024-07-18 16:08:40|7217.2|7202.2|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|4
1721318940000|2024-07-18 16:09:00|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721318980000|2024-07-18 16:09:40|7217.1|7202.1|7217.6|7202.6|7218.1|7203.1|7217.1|7202.1|1
1721318990000|2024-07-18 16:09:50|7218|7203|7217.7|7202.7|7218.1|7203.1|7217.7|7202.7|0
1721319000000|2024-07-18 16:10:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1721319010000|2024-07-18 16:10:10|||||||||2
1721319030000|2024-07-18 16:10:30|7218.1|7203.1|7219.6|7204.6|7220|7205|7218.1|7203.1|8
1721319050000|2024-07-18 16:10:50|7218.1|7203.1|7217.6|7202.6|7218.1|7203.1|7217.6|7202.6|1
1721319060000|2024-07-18 16:11:00|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|2
1721319080000|2024-07-18 16:11:20|7217|7202|7216.6|7201.6|7217|7202|7216.6|7201.6|2
1721319110000|2024-07-18 16:11:50|||||||||1
1721319120000|2024-07-18 16:12:00|7216.1|7201.1|7216.6|7201.6|7216.6|7201.6|7216.1|7201.1|2
1721319160000|2024-07-18 16:12:40|7216.2|7201.2|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|0
1721319180000|2024-07-18 16:13:00|7215.8|7200.8|7215.7|7200.7|7215.8|7200.8|7215.7|7200.7|0
1721319190000|2024-07-18 16:13:10|7215.8|7200.8|7217.1|7202.1|7217.1|7202.1|7215.8|7200.8|6
1721319200000|2024-07-18 16:13:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|3
1721319240000|2024-07-18 16:14:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|5
1721319250000|2024-07-18 16:14:10|7218|7203|7217.6|7202.6|7218|7203|7217.6|7202.6|0
1721319260000|2024-07-18 16:14:20|7220|7205|7220|7205|7220|7205|7220|7205|7
1721319280000|2024-07-18 16:14:40|7220.1|7205.1|7217.6|7202.6|7220.1|7205.1|7217.6|7202.6|3
1721319290000|2024-07-18 16:14:50|7217.5|7202.5|7217|7202|7217.5|7202.5|7217|7202|1
1721319300000|2024-07-18 16:15:00|||||||||1
1721319310000|2024-07-18 16:15:10|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|0
1721319320000|2024-07-18 16:15:20|7215.1|7200.1|7214.6|7199.6|7215.1|7200.1|7214.6|7199.6|3
1721319330000|2024-07-18 16:15:30|||||||||1
1721319340000|2024-07-18 16:15:40|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1721319360000|2024-07-18 16:16:00|7214.6|7199.6|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|2
1721319370000|2024-07-18 16:16:10|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|12
1721319400000|2024-07-18 16:16:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|3
1721319470000|2024-07-18 16:17:50|7216.3|7201.3|7216.6|7201.6|7216.6|7201.6|7216.3|7201.3|10
1721319480000|2024-07-18 16:18:00|7216.1|7201.1|7215.6|7200.6|7216.1|7201.1|7215.6|7200.6|4
1721319500000|2024-07-18 16:18:20|7216.1|7201.1|7216.6|7201.6|7216.6|7201.6|7216.1|7201.1|1
1721319560000|2024-07-18 16:19:20|||||||||1
1721319590000|2024-07-18 16:19:50|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1721319600000|2024-07-18 16:20:00|7218.1|7203.1|7216.6|7201.6|7218.1|7203.1|7216.2|7201.2|15
1721319610000|2024-07-18 16:20:10|7218.1|7203.1|7217.6|7202.6|7218.1|7203.1|7217.6|7202.6|1
1721319630000|2024-07-18 16:20:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|2
1721319640000|2024-07-18 16:20:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|2
1721319700000|2024-07-18 16:21:40|||||||||1
1721319720000|2024-07-18 16:22:00|7215.6|7200.6|7215.8|7200.8|7217.6|7202.6|7215.6|7200.6|13
1721319730000|2024-07-18 16:22:10|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1721319740000|2024-07-18 16:22:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1721319790000|2024-07-18 16:23:10|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|4
1721319810000|2024-07-18 16:23:30|7216.1|7201.1|7217.6|7202.6|7217.6|7202.6|7216.1|7201.1|5
1721319820000|2024-07-18 16:23:40|7216.1|7201.1|7215.6|7200.6|7216.1|7201.1|7215.6|7200.6|10
1721319870000|2024-07-18 16:24:30|7215.1|7200.1|7214.1|7199.1|7215.1|7200.1|7214.1|7199.1|1
1721319890000|2024-07-18 16:24:50|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1721319900000|2024-07-18 16:25:00|7213.1|7198.1|7213.6|7198.6|7213.6|7198.6|7213.1|7198.1|5
1721319910000|2024-07-18 16:25:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1721319930000|2024-07-18 16:25:30|7213.6|7198.6|7213.2|7198.2|7213.6|7198.6|7213.2|7198.2|0
1721319940000|2024-07-18 16:25:40|7212.6|7197.6|7212.2|7197.2|7212.6|7197.6|7212.2|7197.2|1
1721319950000|2024-07-18 16:25:50|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1721319960000|2024-07-18 16:26:00|7213.9|7198.9|7213.6|7198.6|7214.1|7199.1|7213.6|7198.6|8
1721319990000|2024-07-18 16:26:30|||||||||1
1721320000000|2024-07-18 16:26:40|7213.2|7198.2|7213.6|7198.6|7213.6|7198.6|7213.2|7198.2|0
1721320010000|2024-07-18 16:26:50|7213.1|7198.1|7212.6|7197.6|7213.1|7198.1|7212.6|7197.6|0
1721320020000|2024-07-18 16:27:00|||||||||1
1721320060000|2024-07-18 16:27:40|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1721320070000|2024-07-18 16:27:50|||||||||1
1721320110000|2024-07-18 16:28:30|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|1
1721320150000|2024-07-18 16:29:10|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|2
1721320160000|2024-07-18 16:29:20|7213.1|7198.1|7214.1|7199.1|7214.1|7199.1|7212.7|7197.7|9
1721320200000|2024-07-18 16:30:00|7213.6|7198.6|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|6
1721320210000|2024-07-18 16:30:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|2
1721320220000|2024-07-18 16:30:20|7212.1|7197.1|7211.7|7196.7|7212.1|7197.1|7211.7|7196.7|13
1721320240000|2024-07-18 16:30:40|7212.7|7197.7|7213.6|7198.6|7213.6|7198.6|7212.7|7197.7|2
1721320260000|2024-07-18 16:31:00|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1721320270000|2024-07-18 16:31:10|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|1
1721320320000|2024-07-18 16:32:00|7212.2|7197.2|7211.1|7196.1|7212.2|7197.2|7211.1|7196.1|2
1721320330000|2024-07-18 16:32:10|||||||||1
1721320340000|2024-07-18 16:32:20|||||||||2
1721320350000|2024-07-18 16:32:30|7211.8|7196.8|7211.7|7196.7|7212.1|7197.1|7211.6|7196.6|3
1721320360000|2024-07-18 16:32:40|7211.6|7196.6|7212.6|7197.6|7212.6|7197.6|7211.6|7196.6|4
1721320380000|2024-07-18 16:33:00|||||||||1
1721320400000|2024-07-18 16:33:20|7214.6|7199.6|7213.1|7198.1|7214.6|7199.6|7213.1|7198.1|22
1721320410000|2024-07-18 16:33:30|||||||||1
1721320480000|2024-07-18 16:34:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1721320510000|2024-07-18 16:35:10|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1721320520000|2024-07-18 16:35:20|||||||||3
1721320530000|2024-07-18 16:35:30|||||||||2
1721320560000|2024-07-18 16:36:00|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|1
1721320620000|2024-07-18 16:37:00|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|2
1721320630000|2024-07-18 16:37:10|7212.8|7197.8|7212.7|7197.7|7212.8|7197.8|7212.7|7197.7|0
1721320650000|2024-07-18 16:37:30|||||||||5
1721320660000|2024-07-18 16:37:40|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|1
1721320670000|2024-07-18 16:37:50|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|1
1721320690000|2024-07-18 16:38:10|||||||||1
1721320710000|2024-07-18 16:38:30|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|2
1721320750000|2024-07-18 16:39:10|7213.2|7198.2|7213.6|7198.6|7213.6|7198.6|7213.2|7198.2|10
1721320760000|2024-07-18 16:39:20|7213.7|7198.7|7214.1|7199.1|7214.2|7199.2|7213.7|7198.7|1
1721320790000|2024-07-18 16:39:50|7214.6|7199.6|7215.6|7200.6|7215.6|7200.6|7214.6|7199.6|2
1721320860000|2024-07-18 16:41:00|7215.2|7200.2|7215.6|7200.6|7215.6|7200.6|7215.2|7200.2|4
1721320880000|2024-07-18 16:41:20|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|3
1721320920000|2024-07-18 16:42:00|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.2|7200.2|2
1721320970000|2024-07-18 16:42:50|7215.1|7200.1|7214.7|7199.7|7215.6|7200.6|7214.7|7199.7|2
1721320980000|2024-07-18 16:43:00|7214.2|7199.2|7213.7|7198.7|7214.2|7199.2|7213.7|7198.7|2
1721320990000|2024-07-18 16:43:10|7214.6|7199.6|7215.7|7200.7|7215.7|7200.7|7214.2|7199.2|1
1721321000000|2024-07-18 16:43:20|||||||||3
1721321010000|2024-07-18 16:43:30|7215.2|7200.2|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|1
1721321020000|2024-07-18 16:43:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1721321050000|2024-07-18 16:44:10|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|2
1721321070000|2024-07-18 16:44:30|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1721321080000|2024-07-18 16:44:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1721321090000|2024-07-18 16:44:50|7213.7|7198.7|7213.6|7198.6|7214.1|7199.1|7213.6|7198.6|2
1721321100000|2024-07-18 16:45:00|7213.1|7198.1|7213.2|7198.2|7213.7|7198.7|7213.1|7198.1|2
1721321120000|2024-07-18 16:45:20|7214|7199|7214|7199|7214|7199|7214|7199|2
1721321130000|2024-07-18 16:45:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|1
1721321140000|2024-07-18 16:45:40|7214.7|7199.7|7215.7|7200.7|7215.7|7200.7|7214.7|7199.7|2
1721321180000|2024-07-18 16:46:20|||||||||1
1721321190000|2024-07-18 16:46:30|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1721321200000|2024-07-18 16:46:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|5
1721321220000|2024-07-18 16:47:00|||||||||1
1721321270000|2024-07-18 16:47:50|7218.2|7203.2|7217.2|7202.2|7218.2|7203.2|7217.2|7202.2|1
1721321280000|2024-07-18 16:48:00|||||||||1
1721321330000|2024-07-18 16:48:50|||||||||1
1721321350000|2024-07-18 16:49:10|||||||||1
1721321370000|2024-07-18 16:49:30|||||||||2
1721321380000|2024-07-18 16:49:40|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1721321400000|2024-07-18 16:50:00|||||||||1
1721321410000|2024-07-18 16:50:10|7217.2|7202.2|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|2
1721321440000|2024-07-18 16:50:40|7215.2|7200.2|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|0
1721321460000|2024-07-18 16:51:00|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1721321480000|2024-07-18 16:51:20|7214.1|7199.1|7214.2|7199.2|7214.2|7199.2|7213.7|7198.7|1
1721321500000|2024-07-18 16:51:40|7215.2|7200.2|7216.2|7201.2|7216.2|7201.2|7215.2|7200.2|7
1721321510000|2024-07-18 16:51:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721321520000|2024-07-18 16:52:00|7216.7|7201.7|7217.1|7202.1|7217.1|7202.1|7216.7|7201.7|3
1721321540000|2024-07-18 16:52:20|7217.5|7202.5|7217.7|7202.7|7217.7|7202.7|7217.5|7202.5|0
1721321630000|2024-07-18 16:53:50|7218.1|7203.1|7216.7|7201.7|7218.2|7203.2|7216.7|7201.7|5
1721321690000|2024-07-18 16:54:50|||||||||2
1721321750000|2024-07-18 16:55:50|||||||||1
1721321760000|2024-07-18 16:56:00|||||||||2
1721321770000|2024-07-18 16:56:10|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.2|7200.2|13
1721321790000|2024-07-18 16:56:30|7215.8|7200.8|7214.8|7199.8|7215.8|7200.8|7214.8|7199.8|1
1721321800000|2024-07-18 16:56:40|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1721321820000|2024-07-18 16:57:00|||||||||9
1721321830000|2024-07-18 16:57:10|||||||||4
1721321850000|2024-07-18 16:57:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7
1721321860000|2024-07-18 16:57:40|||||||||1
1721321870000|2024-07-18 16:57:50|||||||||1
1721321880000|2024-07-18 16:58:00|||||||||7
1721321890000|2024-07-18 16:58:10|7215|7200|7214.7|7199.7|7215|7200|7214.2|7199.2|8
1721321900000|2024-07-18 16:58:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1721321940000|2024-07-18 16:59:00|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1721321950000|2024-07-18 16:59:10|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|1
1721321960000|2024-07-18 16:59:20|||||||||1
1721321980000|2024-07-18 16:59:40|7215.1|7200.1|7215.7|7200.7|7215.7|7200.7|7215.1|7200.1|1
1721322050000|2024-07-18 17:00:50|7214.7|7199.7|7214.2|7199.2|7214.7|7199.7|7214.2|7199.2|8
1721322060000|2024-07-18 17:01:00|||||||||8
1721322070000|2024-07-18 17:01:10|||||||||1
1721322090000|2024-07-18 17:01:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1721322100000|2024-07-18 17:01:40|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1721322150000|2024-07-18 17:02:30|||||||||1
1721322170000|2024-07-18 17:02:50|||||||||2
1721322210000|2024-07-18 17:03:30|7215.2|7200.2|7214.3|7199.3|7215.2|7200.2|7214.2|7199.2|4
1721322230000|2024-07-18 17:03:50|7215.2|7200.2|7216.2|7201.2|7216.5|7201.5|7215.2|7200.2|24
1721322240000|2024-07-18 17:04:00|7216.7|7201.7|7217.1|7202.1|7217.1|7202.1|7216.7|7201.7|2
1721322250000|2024-07-18 17:04:10|7217|7202|7216.7|7201.7|7217|7202|7216.7|7201.7|1
1721322260000|2024-07-18 17:04:20|7217|7202|7216.6|7201.6|7217|7202|7216.6|7201.6|3
1721322300000|2024-07-18 17:05:00|7216.4|7201.4|7216|7201|7216.4|7201.4|7216|7201|2
1721322310000|2024-07-18 17:05:10|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|1
1721322320000|2024-07-18 17:05:20|7215.2|7200.2|7215.1|7200.1|7215.2|7200.2|7215.1|7200.1|0
1721322340000|2024-07-18 17:05:40|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721322360000|2024-07-18 17:06:00|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1721322370000|2024-07-18 17:06:10|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|4
1721322420000|2024-07-18 17:07:00|||||||||1
1721322440000|2024-07-18 17:07:20|7214.6|7199.6|7216.2|7201.2|7216.2|7201.2|7214.6|7199.6|4
1721322450000|2024-07-18 17:07:30|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7217.8|7202.8|1
1721322460000|2024-07-18 17:07:40|7219.1|7204.1|7217.8|7202.8|7219.1|7204.1|7217.8|7202.8|6
1721322470000|2024-07-18 17:07:50|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|1
1721322540000|2024-07-18 17:09:00|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|2
1721322550000|2024-07-18 17:09:10|7218.7|7203.7|7215.7|7200.7|7218.7|7203.7|7215.7|7200.7|5
1721322580000|2024-07-18 17:09:40|7215.8|7200.8|7217.1|7202.1|7217.1|7202.1|7215.8|7200.8|1
1721322600000|2024-07-18 17:10:00|7217.2|7202.2|7218.2|7203.2|7218.2|7203.2|7217.2|7202.2|2
1721322610000|2024-07-18 17:10:10|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1721322670000|2024-07-18 17:11:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1721322690000|2024-07-18 17:11:30|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|0
1721322720000|2024-07-18 17:12:00|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|3
1721322730000|2024-07-18 17:12:10|7219|7204|7219|7204|7219|7204|7219|7204|0
1721322740000|2024-07-18 17:12:20|7219.1|7204.1|7219.4|7204.4|7219.4|7204.4|7219.1|7204.1|1
1721322760000|2024-07-18 17:12:40|||||||||1
1721322780000|2024-07-18 17:13:00|7219|7204|7219|7204|7219|7204|7219|7204|0
1721322790000|2024-07-18 17:13:10|||||||||1
1721322800000|2024-07-18 17:13:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1721322830000|2024-07-18 17:13:50|||||||||1
1721322840000|2024-07-18 17:14:00|7219|7204|7219|7204|7219|7204|7219|7204|0
1721322850000|2024-07-18 17:14:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1721322860000|2024-07-18 17:14:20|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|1
1721322880000|2024-07-18 17:14:40|7222.3|7207.3|7223.4|7208.4|7223.4|7208.4|7222|7207|4
1721322970000|2024-07-18 17:16:10|||||||||5
1721323000000|2024-07-18 17:16:40|7223|7208|7223.4|7208.4|7223.4|7208.4|7223|7208|5
1721323010000|2024-07-18 17:16:50|7223|7208|7223|7208|7223|7208|7223|7208|0
1721323020000|2024-07-18 17:17:00|7222.4|7207.4|7221.6|7206.6|7222.4|7207.4|7221.6|7206.6|4
1721323030000|2024-07-18 17:17:10|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1721323040000|2024-07-18 17:17:20|7221.1|7206.1|7219.5|7204.5|7221.1|7206.1|7219.5|7204.5|1
1721323140000|2024-07-18 17:19:00|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1721323200000|2024-07-18 17:20:00|||||||||1
1721323210000|2024-07-18 17:20:10|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|1
1721323250000|2024-07-18 17:20:50|7219|7204|7219|7204|7219|7204|7219|7204|0
1721323260000|2024-07-18 17:21:00|7222|7207|7221.6|7206.6|7222|7207|7221.6|7206.6|6
1721323270000|2024-07-18 17:21:10|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1721323330000|2024-07-18 17:22:10|7220.5|7205.5|7220.2|7205.2|7220.5|7205.5|7220.2|7205.2|14
1721323350000|2024-07-18 17:22:30|||||||||1
1721323420000|2024-07-18 17:23:40|7219.8|7204.8|7219.2|7204.2|7219.8|7204.8|7219.2|7204.2|2
1721323430000|2024-07-18 17:23:50|||||||||1
1721323460000|2024-07-18 17:24:20|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|3
1721323470000|2024-07-18 17:24:30|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|1
1721323480000|2024-07-18 17:24:40|7221.1|7206.1|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|0
1721323490000|2024-07-18 17:24:50|7221.8|7206.8|7222.6|7207.6|7222.6|7207.6|7221.8|7206.8|1
1721323500000|2024-07-18 17:25:00|||||||||1
1721323510000|2024-07-18 17:25:10|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721323580000|2024-07-18 17:26:20|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1721323590000|2024-07-18 17:26:30|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1721323610000|2024-07-18 17:26:50|7220.4|7205.4|7220.8|7205.8|7220.9|7205.9|7220.4|7205.4|14
1721323620000|2024-07-18 17:27:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1721323640000|2024-07-18 17:27:20|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1721323650000|2024-07-18 17:27:30|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1721323670000|2024-07-18 17:27:50|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721323690000|2024-07-18 17:28:10|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721323720000|2024-07-18 17:28:40|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|1
1721323740000|2024-07-18 17:29:00|7221.7|7206.7|7220.4|7205.4|7221.7|7206.7|7220.4|7205.4|1
1721323750000|2024-07-18 17:29:10|||||||||1
1721323770000|2024-07-18 17:29:30|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1721323790000|2024-07-18 17:29:50|7220|7205|7219.2|7204.2|7220|7205|7219.2|7204.2|2
1721323800000|2024-07-18 17:30:00|7219.4|7204.4|7220.2|7205.2|7220.2|7205.2|7219.4|7204.4|1
1721323820000|2024-07-18 17:30:20|||||||||1
1721323880000|2024-07-18 17:31:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|10
1721323890000|2024-07-18 17:31:30|7221.6|7206.6|7222.5|7207.5|7222.5|7207.5|7221.6|7206.6|1
1721323900000|2024-07-18 17:31:40|7222.6|7207.6|7225|7210|7225|7210|7222.6|7207.6|2
1721323910000|2024-07-18 17:31:50|7224.5|7209.5|7224|7209|7225|7210|7224|7209|0
1721323930000|2024-07-18 17:32:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721323940000|2024-07-18 17:32:20|7224|7209|7224|7209|7224|7209|7224|7209|0
1721323960000|2024-07-18 17:32:40|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721323970000|2024-07-18 17:32:50|7223.5|7208.5|7223|7208|7223.5|7208.5|7223|7208|7
1721323990000|2024-07-18 17:33:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1721324010000|2024-07-18 17:33:30|7223|7208|7222.5|7207.5|7223.5|7208.5|7222.5|7207.5|9
1721324020000|2024-07-18 17:33:40|7223|7208|7223.5|7208.5|7223.5|7208.5|7223|7208|1
1721324040000|2024-07-18 17:34:00|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1721324100000|2024-07-18 17:35:00|7223.2|7208.2|7222.2|7207.2|7223.2|7208.2|7222.2|7207.2|4
1721324140000|2024-07-18 17:35:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1721324240000|2024-07-18 17:37:20|7221.6|7206.6|7221.7|7206.7|7221.7|7206.7|7221.6|7206.6|6
1721324260000|2024-07-18 17:37:40|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|4
1721324270000|2024-07-18 17:37:50|7221|7206|7219.7|7204.7|7221|7206|7219.7|7204.7|1
1721324310000|2024-07-18 17:38:30|7216.7|7201.7|7216.8|7201.8|7216.8|7201.8|7216.2|7201.2|13
1721324320000|2024-07-18 17:38:40|7217.2|7202.2|7217.2|7202.2|7217.7|7202.7|7217.2|7202.2|2
1721324330000|2024-07-18 17:38:50|||||||||5
1721324360000|2024-07-18 17:39:20|||||||||1
1721324370000|2024-07-18 17:39:30|7216.4|7201.4|7215.7|7200.7|7216.4|7201.4|7215.7|7200.7|3
1721324380000|2024-07-18 17:39:40|7217.1|7202.1|7216.6|7201.6|7217.1|7202.1|7216.6|7201.6|1
1721324390000|2024-07-18 17:39:50|7216.5|7201.5|7215.2|7200.2|7216.5|7201.5|7215.2|7200.2|4
1721324400000|2024-07-18 17:40:00|||||||||1
1721324410000|2024-07-18 17:40:10|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|3
1721324420000|2024-07-18 17:40:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1721324430000|2024-07-18 17:40:30|7214.8|7199.8|7214.7|7199.7|7214.8|7199.8|7214.7|7199.7|19
1721324440000|2024-07-18 17:40:40|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|33
1721324460000|2024-07-18 17:41:00|7209.7|7194.7|7209.4|7194.4|7209.7|7194.7|7209.4|7194.4|19
1721324470000|2024-07-18 17:41:10|7209.2|7194.2|7210.2|7195.2|7210.2|7195.2|7209.2|7194.2|1
1721324480000|2024-07-18 17:41:20|7210.6|7195.6|7210.7|7195.7|7210.7|7195.7|7210.2|7195.2|4
1721324490000|2024-07-18 17:41:30|7210.9|7195.9|7212.1|7197.1|7212.1|7197.1|7210.9|7195.9|2
1721324500000|2024-07-18 17:41:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1721324510000|2024-07-18 17:41:50|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1721324530000|2024-07-18 17:42:10|7212.9|7197.9|7213.7|7198.7|7213.7|7198.7|7212.9|7197.9|2
1721324540000|2024-07-18 17:42:20|7213.6|7198.6|7212.6|7197.6|7213.6|7198.6|7212.6|7197.6|2
1721324550000|2024-07-18 17:42:30|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1721324570000|2024-07-18 17:42:50|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1721324580000|2024-07-18 17:43:00|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1721324610000|2024-07-18 17:43:30|7210.5|7195.5|7210.7|7195.7|7210.7|7195.7|7210.5|7195.5|2
1721324630000|2024-07-18 17:43:50|7210.8|7195.8|7211.6|7196.6|7211.6|7196.6|7210.8|7195.8|1
1721324650000|2024-07-18 17:44:10|7212.5|7197.5|7212.6|7197.6|7212.6|7197.6|7212.5|7197.5|0
1721324680000|2024-07-18 17:44:40|7213.1|7198.1|7214.1|7199.1|7214.1|7199.1|7213.1|7198.1|2
1721324690000|2024-07-18 17:44:50|7214.5|7199.5|7214.6|7199.6|7214.6|7199.6|7214.5|7199.5|0
1721324700000|2024-07-18 17:45:00|7214.7|7199.7|7213.6|7198.6|7214.7|7199.7|7213.6|7198.6|3
1721324710000|2024-07-18 17:45:10|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.3|7197.3|8
1721324750000|2024-07-18 17:45:50|||||||||1
1721324760000|2024-07-18 17:46:00|7212.8|7197.8|7213.2|7198.2|7213.2|7198.2|7212.8|7197.8|1
1721324770000|2024-07-18 17:46:10|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|1
1721324780000|2024-07-18 17:46:20|7213.2|7198.2|7213.6|7198.6|7213.6|7198.6|7213.2|7198.2|1
1721324790000|2024-07-18 17:46:30|7213.7|7198.7|7214.1|7199.1|7214.1|7199.1|7213.7|7198.7|0
1721324800000|2024-07-18 17:46:40|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7213.8|7198.8|0
1721324810000|2024-07-18 17:46:50|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.2|7199.2|0
1721324820000|2024-07-18 17:47:00|7214.2|7199.2|7213.8|7198.8|7214.2|7199.2|7213.8|7198.8|0
1721324840000|2024-07-18 17:47:20|||||||||1
1721324860000|2024-07-18 17:47:40|7214.2|7199.2|7213.8|7198.8|7214.2|7199.2|7213.8|7198.8|0
1721324870000|2024-07-18 17:47:50|7213.2|7198.2|7212.8|7197.8|7213.2|7198.2|7212.8|7197.8|0
1721324900000|2024-07-18 17:48:20|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|3
1721324930000|2024-07-18 17:48:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1721324980000|2024-07-18 17:49:40|7212.1|7197.1|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|1
1721325000000|2024-07-18 17:50:00|||||||||1
1721325010000|2024-07-18 17:50:10|||||||||1
1721325020000|2024-07-18 17:50:20|||||||||1
1721325070000|2024-07-18 17:51:10|||||||||2
1721325080000|2024-07-18 17:51:20|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|3
1721325090000|2024-07-18 17:51:30|7210.6|7195.6|7209.8|7194.8|7210.6|7195.6|7209.8|7194.8|7
1721325100000|2024-07-18 17:51:40|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1721325110000|2024-07-18 17:51:50|||||||||3
1721325120000|2024-07-18 17:52:00|7209.3|7194.3|7210.2|7195.2|7210.2|7195.2|7209.2|7194.2|10
1721325130000|2024-07-18 17:52:10|7211.6|7196.6|7212.1|7197.1|7212.1|7197.1|7211.6|7196.6|19
1721325140000|2024-07-18 17:52:20|7211.7|7196.7|7211.6|7196.6|7211.7|7196.7|7211.6|7196.6|5
1721325150000|2024-07-18 17:52:30|7212.1|7197.1|7212.1|7197.1|7212.6|7197.6|7212.1|7197.1|4
1721325160000|2024-07-18 17:52:40|||||||||2
1721325180000|2024-07-18 17:53:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|4
1721325190000|2024-07-18 17:53:10|7213|7198|7213.1|7198.1|7213.1|7198.1|7212.6|7197.6|0
1721325200000|2024-07-18 17:53:20|7214.5|7199.5|7214.1|7199.1|7214.5|7199.5|7214.1|7199.1|3
1721325210000|2024-07-18 17:53:30|7214.5|7199.5|7215.1|7200.1|7215.5|7200.5|7214.5|7199.5|3
1721325230000|2024-07-18 17:53:50|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|4
1721325250000|2024-07-18 17:54:10|||||||||3
1721325260000|2024-07-18 17:54:20|7216|7201|7215.6|7200.6|7216|7201|7215.6|7200.6|1
1721325270000|2024-07-18 17:54:30|7215.5|7200.5|7217.3|7202.3|7217.3|7202.3|7215.5|7200.5|12
1721325280000|2024-07-18 17:54:40|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|1
1721325290000|2024-07-18 17:54:50|7218.8|7203.8|7219|7204|7219|7204|7218.8|7203.8|10
1721325300000|2024-07-18 17:55:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|3
1721325310000|2024-07-18 17:55:10|7220|7205|7220.4|7205.4|7220.4|7205.4|7220|7205|4
1721325320000|2024-07-18 17:55:20|7220.5|7205.5|7222.2|7207.2|7222.2|7207.2|7220.5|7205.5|45
1721325330000|2024-07-18 17:55:30|7222.1|7207.1|7221.7|7206.7|7222.1|7207.1|7221.7|7206.7|1
1721325340000|2024-07-18 17:55:40|7221.2|7206.2|7219.8|7204.8|7221.2|7206.2|7219.8|7204.8|1
1721325350000|2024-07-18 17:55:50|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7218.8|7203.8|8
1721325360000|2024-07-18 17:56:00|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1721325370000|2024-07-18 17:56:10|||||||||3
1721325380000|2024-07-18 17:56:20|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7218.7|7203.7|3
1721325390000|2024-07-18 17:56:30|||||||||3
1721325410000|2024-07-18 17:56:50|||||||||3
1721325420000|2024-07-18 17:57:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721325430000|2024-07-18 17:57:10|||||||||6
1721325450000|2024-07-18 17:57:30|7218.2|7203.2|7218.2|7203.2|7218.7|7203.7|7218.2|7203.2|1
1721325460000|2024-07-18 17:57:40|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1721325470000|2024-07-18 17:57:50|||||||||2
1721325480000|2024-07-18 17:58:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721325500000|2024-07-18 17:58:20|7217.8|7202.8|7217.7|7202.7|7217.8|7202.8|7217.7|7202.7|0
1721325510000|2024-07-18 17:58:30|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|15
1721325520000|2024-07-18 17:58:40|7219.7|7204.7|7218.9|7203.9|7219.7|7204.7|7218.9|7203.9|9
1721325530000|2024-07-18 17:58:50|7218.4|7203.4|7217.8|7202.8|7218.4|7203.4|7217.8|7202.8|2
1721325540000|2024-07-18 17:59:00|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721325580000|2024-07-18 17:59:40|7218.7|7203.7|7218.7|7203.7|7219.2|7204.2|7218.3|7203.3|1
1721325600000|2024-07-18 18:00:00|7219.2|7204.2|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|5
1721325610000|2024-07-18 18:00:10|7219.3|7204.3|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|2
1721325620000|2024-07-18 18:00:20|7219.7|7204.7|7221.1|7206.1|7221.1|7206.1|7219.7|7204.7|4
1721325630000|2024-07-18 18:00:30|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1721325640000|2024-07-18 18:00:40|||||||||1
1721325650000|2024-07-18 18:00:50|7221.7|7206.7|7222.2|7207.2|7222.2|7207.2|7221.7|7206.7|2
1721325680000|2024-07-18 18:01:20|||||||||2
1721325700000|2024-07-18 18:01:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1721325710000|2024-07-18 18:01:50|7222.6|7207.6|7222.2|7207.2|7222.6|7207.6|7222.2|7207.2|10
1721325760000|2024-07-18 18:02:40|7221.2|7206.2|7220.2|7205.2|7221.2|7206.2|7220.2|7205.2|7
1721325790000|2024-07-18 18:03:10|7221|7206|7220.7|7205.7|7221.1|7206.1|7220.6|7205.6|6
1721325800000|2024-07-18 18:03:20|7220.6|7205.6|7221.6|7206.6|7221.6|7206.6|7220.6|7205.6|1
1721325810000|2024-07-18 18:03:30|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1721325820000|2024-07-18 18:03:40|7220.7|7205.7|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|4
1721325830000|2024-07-18 18:03:50|7221.6|7206.6|7221.2|7206.2|7221.6|7206.6|7221.2|7206.2|2
1721325840000|2024-07-18 18:04:00|||||||||3
1721325850000|2024-07-18 18:04:10|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|2
1721325860000|2024-07-18 18:04:20|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|5
1721325870000|2024-07-18 18:04:30|7222|7207|7222|7207|7222|7207|7222|7207|0
1721325880000|2024-07-18 18:04:40|||||||||3
1721325910000|2024-07-18 18:05:10|7222.4|7207.4|7222.5|7207.5|7222.5|7207.5|7222.4|7207.4|0
1721325930000|2024-07-18 18:05:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|4
1721325940000|2024-07-18 18:05:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1721325960000|2024-07-18 18:06:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|3
1721325970000|2024-07-18 18:06:10|||||||||1
1721325980000|2024-07-18 18:06:20|7222.6|7207.6|7222.2|7207.2|7222.6|7207.6|7222.2|7207.2|0
1721325990000|2024-07-18 18:06:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1721326000000|2024-07-18 18:06:40|7224|7209|7223.2|7208.2|7224|7209|7223.2|7208.2|6
1721326010000|2024-07-18 18:06:50|7223.1|7208.1|7221.2|7206.2|7223.1|7208.1|7221.2|7206.2|2
1721326020000|2024-07-18 18:07:00|7222.6|7207.6|7221.2|7206.2|7222.6|7207.6|7221.2|7206.2|2
1721326030000|2024-07-18 18:07:10|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1721326040000|2024-07-18 18:07:20|7220.1|7205.1|7221.1|7206.1|7221.1|7206.1|7220.1|7205.1|5
1721326060000|2024-07-18 18:07:40|||||||||2
1721326080000|2024-07-18 18:08:00|7221.2|7206.2|7218.6|7203.6|7221.2|7206.2|7218.6|7203.6|8
1721326090000|2024-07-18 18:08:10|7218.7|7203.7|7218.8|7203.8|7219.2|7204.2|7218.7|7203.7|7
1721326100000|2024-07-18 18:08:20|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1721326120000|2024-07-18 18:08:40|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|4
1721326130000|2024-07-18 18:08:50|7219.7|7204.7|7221.6|7206.6|7222|7207|7219.7|7204.7|3
1721326140000|2024-07-18 18:09:00|7222|7207|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|0
1721326150000|2024-07-18 18:09:10|||||||||1
1721326160000|2024-07-18 18:09:20|7222.6|7207.6|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|0
1721326190000|2024-07-18 18:09:50|7222.7|7207.7|7222.1|7207.1|7222.7|7207.7|7222.1|7207.1|4
1721326200000|2024-07-18 18:10:00|7222.2|7207.2|7221.6|7206.6|7222.2|7207.2|7221.6|7206.6|1
1721326220000|2024-07-18 18:10:20|7223|7208|7223|7208|7223|7208|7223|7208|6
1721326240000|2024-07-18 18:10:40|7222.9|7207.9|7222.6|7207.6|7222.9|7207.9|7222.1|7207.1|1
1721326260000|2024-07-18 18:11:00|7223.6|7208.6|7223.1|7208.1|7223.6|7208.6|7223.1|7208.1|1
1721326270000|2024-07-18 18:11:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|3
1721326290000|2024-07-18 18:11:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1721326300000|2024-07-18 18:11:40|||||||||5
1721326330000|2024-07-18 18:12:10|7223.1|7208.1|7222.6|7207.6|7223.1|7208.1|7222.6|7207.6|3
1721326340000|2024-07-18 18:12:20|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|2
1721326350000|2024-07-18 18:12:30|7224.6|7209.6|7225.1|7210.1|7225.1|7210.1|7223.6|7208.6|8
1721326360000|2024-07-18 18:12:40|7224.7|7209.7|7224.7|7209.7|7225.6|7210.6|7224.6|7209.6|6
1721326370000|2024-07-18 18:12:50|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|0
1721326380000|2024-07-18 18:13:00|7224.2|7209.2|7221.7|7206.7|7224.7|7209.7|7221.7|7206.7|20
1721326390000|2024-07-18 18:13:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7221.7|7206.7|13
1721326400000|2024-07-18 18:13:20|7223.6|7208.6|7224.2|7209.2|7224.2|7209.2|7223.6|7208.6|2
1721326410000|2024-07-18 18:13:30|7224.7|7209.7|7226.2|7211.2|7226.2|7211.2|7224.7|7209.7|7
1721326420000|2024-07-18 18:13:40|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7226.7|7211.7|7
1721326430000|2024-07-18 18:13:50|7226.2|7211.2|7226.2|7211.2|7227.1|7212.1|7226.2|7211.2|13
1721326440000|2024-07-18 18:14:00|7226.7|7211.7|7229.2|7214.2|7229.2|7214.2|7225.7|7210.7|49
1721326450000|2024-07-18 18:14:10|7229.6|7214.6|7230.2|7215.2|7230.2|7215.2|7229.2|7214.2|64
1721326460000|2024-07-18 18:14:20|7230.6|7215.6|7231.7|7216.7|7231.7|7216.7|7230.6|7215.6|61
1721326470000|2024-07-18 18:14:30|7231.8|7216.8|7230.9|7215.9|7232.7|7217.7|7230.9|7215.9|104
1721326480000|2024-07-18 18:14:40|7231|7216|7231.4|7216.4|7231.9|7216.9|7229.3|7214.3|37
1721326490000|2024-07-18 18:14:50|7231.5|7216.5|7230.5|7215.5|7232.7|7217.7|7230.2|7215.2|62
1721326500000|2024-07-18 18:15:00|7230|7215|7229.6|7214.6|7230|7215|7229.6|7214.6|4
1721326510000|2024-07-18 18:15:10|7229.1|7214.1|7230.5|7215.5|7230.5|7215.5|7229.1|7214.1|5
1721326530000|2024-07-18 18:15:30|7231|7216|7231|7216|7231|7216|7231|7216|4
1721326540000|2024-07-18 18:15:40|7231.5|7216.5|7231.1|7216.1|7231.5|7216.5|7231.1|7216.1|4
1721326550000|2024-07-18 18:15:50|7231|7216|7231|7216|7231.4|7216.4|7230.1|7215.1|19
1721326560000|2024-07-18 18:16:00|7231.4|7216.4|7231.5|7216.5|7231.5|7216.5|7231.1|7216.1|1
1721326570000|2024-07-18 18:16:10|7231.6|7216.6|7231.5|7216.5|7232.1|7217.1|7231.1|7216.1|24
1721326580000|2024-07-18 18:16:20|7231.1|7216.1|7231|7216|7231.1|7216.1|7231|7216|2
1721326590000|2024-07-18 18:16:30|7230.6|7215.6|7230|7215|7230.6|7215.6|7229.6|7214.6|9
1721326600000|2024-07-18 18:16:40|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|4
1721326610000|2024-07-18 18:16:50|7230|7215|7229.6|7214.6|7230|7215|7229.6|7214.6|6
1721326620000|2024-07-18 18:17:00|7229.1|7214.1|7228.5|7213.5|7229.1|7214.1|7228.5|7213.5|1
1721326630000|2024-07-18 18:17:10|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1721326650000|2024-07-18 18:17:30|7229.1|7214.1|7229.7|7214.7|7229.7|7214.7|7228.6|7213.6|9
1721326660000|2024-07-18 18:17:40|7229.3|7214.3|7229.7|7214.7|7229.7|7214.7|7229.3|7214.3|8
1721326670000|2024-07-18 18:17:50|||||||||2
1721326700000|2024-07-18 18:18:20|7227.8|7212.8|7227.8|7212.8|7228.2|7213.2|7227.8|7212.8|3
1721326710000|2024-07-18 18:18:30|7228.2|7213.2|7228.3|7213.3|7228.7|7213.7|7228.2|7213.2|2
1721326720000|2024-07-18 18:18:40|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1721326730000|2024-07-18 18:18:50|7227.3|7212.3|7227.4|7212.4|7227.7|7212.7|7227.3|7212.3|0
1721326740000|2024-07-18 18:19:00|7227.2|7212.2|7228.2|7213.2|7228.2|7213.2|7227.2|7212.2|3
1721326750000|2024-07-18 18:19:10|7227.8|7212.8|7228.2|7213.2|7228.2|7213.2|7227.7|7212.7|1
1721326760000|2024-07-18 18:19:20|7229.1|7214.1|7230.2|7215.2|7230.2|7215.2|7229.1|7214.1|4
1721326770000|2024-07-18 18:19:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1721326780000|2024-07-18 18:19:40|7227.7|7212.7|7227.3|7212.3|7227.7|7212.7|7227.3|7212.3|5
1721326790000|2024-07-18 18:19:50|7227.7|7212.7|7228.7|7213.7|7228.7|7213.7|7227.3|7212.3|5
1721350800000|2024-07-19 01:00:00|7233.7|7218.7|7233.1|7218.1|7233.9|7218.9|7233.1|7218.1|18
1721350810000|2024-07-19 01:00:10|7233.2|7218.2|7234.3|7219.3|7234.7|7219.7|7233.2|7218.2|1
1721350820000|2024-07-19 01:00:20|7234.6|7219.6|7235.7|7220.7|7235.7|7220.7|7234.6|7219.6|1
1721350830000|2024-07-19 01:00:30|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|0
1721350840000|2024-07-19 01:00:40|7237.1|7222.1|7237.9|7222.9|7237.9|7222.9|7237.1|7222.1|2
1721350860000|2024-07-19 01:01:00|7238.1|7223.1|7239.3|7224.3|7239.3|7224.3|7238.1|7223.1|1
1721350870000|2024-07-19 01:01:10|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|1
1721350890000|2024-07-19 01:01:30|7240|7225|7240|7225|7240|7225|7240|7225|0
1721350900000|2024-07-19 01:01:40|7240.1|7225.1|7241.1|7226.1|7241.1|7226.1|7240.1|7225.1|0
1721350920000|2024-07-19 01:02:00|7240.7|7225.7|7241.1|7226.1|7241.1|7226.1|7240.7|7225.7|0
1721350930000|2024-07-19 01:02:10|7242.3|7227.3|7241.2|7226.2|7243.2|7228.2|7241.2|7226.2|0
1721350940000|2024-07-19 01:02:20|7241.5|7226.5|7241.6|7226.6|7241.6|7226.6|7241.5|7226.5|0
1721350950000|2024-07-19 01:02:30|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1721350960000|2024-07-19 01:02:40|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|2
1721350980000|2024-07-19 01:03:00|7242.4|7227.4|7242.9|7227.9|7242.9|7227.9|7242.4|7227.4|1
1721351020000|2024-07-19 01:03:40|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|28
1721351030000|2024-07-19 01:03:50|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|4
1721351050000|2024-07-19 01:04:10|7239.5|7224.5|7239.4|7224.4|7239.5|7224.5|7239.4|7224.4|1
1721351060000|2024-07-19 01:04:20|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1721351070000|2024-07-19 01:04:30|7239|7224|7239|7224|7239|7224|7239|7224|0
1721351080000|2024-07-19 01:04:40|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1721351090000|2024-07-19 01:04:50|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1721351110000|2024-07-19 01:05:10|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|1
1721351120000|2024-07-19 01:05:20|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|0
1721351130000|2024-07-19 01:05:30|7237.4|7222.4|7235.4|7220.4|7237.4|7222.4|7235.4|7220.4|1
1721351150000|2024-07-19 01:05:50|||||||||1
1721351170000|2024-07-19 01:06:10|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1721351200000|2024-07-19 01:06:40|7233.4|7218.4|7232.9|7217.9|7233.4|7218.4|7232.9|7217.9|1
1721351220000|2024-07-19 01:07:00|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|1
1721351270000|2024-07-19 01:07:50|||||||||1
1721351300000|2024-07-19 01:08:20|7231.2|7216.2|7230.8|7215.8|7231.2|7216.2|7230.8|7215.8|0
1721351310000|2024-07-19 01:08:30|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|0
1721351320000|2024-07-19 01:08:40|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|2
1721351340000|2024-07-19 01:09:00|7231.9|7216.9|7231.4|7216.4|7231.9|7216.9|7231.4|7216.4|1
1721351420000|2024-07-19 01:10:20|||||||||1
1721351430000|2024-07-19 01:10:30|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|1
1721351490000|2024-07-19 01:11:30|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|1
1721351520000|2024-07-19 01:12:00|7230.9|7215.9|7230.1|7215.1|7230.9|7215.9|7230.1|7215.1|10
1721351530000|2024-07-19 01:12:10|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1721351560000|2024-07-19 01:12:40|7229.5|7214.5|7229.4|7214.4|7229.5|7214.5|7229.4|7214.4|1
1721351620000|2024-07-19 01:13:40|7228.4|7213.4|7227.4|7212.4|7228.4|7213.4|7227.4|7212.4|1
1721351630000|2024-07-19 01:13:50|7224.5|7209.5|7222.6|7207.6|7224.5|7209.5|7222.6|7207.6|1
1721351650000|2024-07-19 01:14:10|7221.5|7206.5|7221.4|7206.4|7221.5|7206.5|7221.4|7206.4|0
1721351670000|2024-07-19 01:14:30|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1721351700000|2024-07-19 01:15:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|11
1721351720000|2024-07-19 01:15:20|7218.2|7203.2|7217.9|7202.9|7218.2|7203.2|7217.4|7202.4|1
1721351740000|2024-07-19 01:15:40|7217.4|7202.4|7221.3|7206.3|7225.9|7206.3|7217.4|7200.4|8
1721351750000|2024-07-19 01:15:50|7223.9|7208.9|7223.9|7208.9|7224.4|7209.4|7223.9|7208.9|0
1721351770000|2024-07-19 01:16:10|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7222.4|7207.4|1
1721351840000|2024-07-19 01:17:20|7222.9|7207.9|7222.4|7207.4|7222.9|7207.9|7222.4|7207.4|1
1721351860000|2024-07-19 01:17:40|7222.9|7207.9|7222.4|7207.4|7222.9|7207.9|7222.4|7207.4|0
1721351920000|2024-07-19 01:18:40|7221.4|7206.4|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|2
1721351990000|2024-07-19 01:19:50|7219.4|7204.4|7219.9|7204.9|7219.9|7204.9|7219.4|7204.4|1
1721352000000|2024-07-19 01:20:00|7219.4|7204.4|7219.8|7204.8|7219.8|7204.8|7219.4|7204.4|0
1721352010000|2024-07-19 01:20:10|7219.9|7204.9|7217.9|7202.9|7219.9|7204.9|7217.9|7202.9|1
1721352020000|2024-07-19 01:20:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|2
1721352060000|2024-07-19 01:21:00|7219.3|7204.3|7218.9|7203.9|7219.4|7204.4|7218.9|7203.9|1
1721352080000|2024-07-19 01:21:20|7219.7|7204.7|7219.9|7204.9|7219.9|7204.9|7219.7|7204.7|0
1721352110000|2024-07-19 01:21:50|7220.3|7205.3|7221.4|7206.4|7221.4|7206.4|7220.3|7205.3|0
1721352120000|2024-07-19 01:22:00|7221.8|7206.8|7224.2|7209.2|7224.2|7209.2|7221.8|7206.8|0
1721352130000|2024-07-19 01:22:10|7224.8|7209.8|7222|7207|7225.4|7210.4|7222|7207|1
1721352150000|2024-07-19 01:22:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1721352200000|2024-07-19 01:23:20|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|1
1721352240000|2024-07-19 01:24:00|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|11
1721352270000|2024-07-19 01:24:30|7218.9|7203.9|7219.4|7204.4|7219.4|7204.4|7218.9|7203.9|1
1721352310000|2024-07-19 01:25:10|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|1
1721352330000|2024-07-19 01:25:30|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1721352340000|2024-07-19 01:25:40|7220.3|7205.3|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|1
1721352350000|2024-07-19 01:25:50|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1721352420000|2024-07-19 01:27:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1721352490000|2024-07-19 01:28:10|||||||||1
1721352560000|2024-07-19 01:29:20|||||||||1
1721352630000|2024-07-19 01:30:30|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|3
1721352640000|2024-07-19 01:30:40|7226.4|7211.4|7223.9|7208.9|7226.4|7211.4|7222.6|7207.6|3
1721352650000|2024-07-19 01:30:50|7224.4|7209.4|7223.9|7208.9|7224.4|7209.4|7223.9|7208.9|0
1721352700000|2024-07-19 01:31:40|7224.1|7209.1|7226.4|7211.4|7226.4|7211.4|7224.1|7209.1|5
1721352710000|2024-07-19 01:31:50|7227.3|7212.3|7232.4|7217.4|7232.4|7217.4|7227.3|7212.3|2
1721352720000|2024-07-19 01:32:00|7232.8|7217.8|7227.9|7212.9|7232.9|7217.9|7227.9|7212.9|2
1721352730000|2024-07-19 01:32:10|7231.5|7216.5|7231.4|7216.4|7231.5|7216.5|7231.4|7216.4|4
1721352750000|2024-07-19 01:32:30|7231|7216|7231.3|7216.3|7231.3|7216.3|7230.9|7215.9|0
1721352760000|2024-07-19 01:32:40|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1721352840000|2024-07-19 01:34:00|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721352890000|2024-07-19 01:34:50|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|0
1721352940000|2024-07-19 01:35:40|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1721352980000|2024-07-19 01:36:20|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721353130000|2024-07-19 01:38:50|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1721354550000|2024-07-19 02:02:30|||||||||1
1721354950000|2024-07-19 02:09:10|||||||||1
1721355030000|2024-07-19 02:10:30|||||||||1
1721355060000|2024-07-19 02:11:00|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721355130000|2024-07-19 02:12:10|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721355150000|2024-07-19 02:12:30|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721355160000|2024-07-19 02:12:40|7229.3|7214.3|7229.8|7214.8|7229.8|7214.8|7228.9|7213.9|0
1721355170000|2024-07-19 02:12:50|7228.9|7213.9|7229|7214|7229.8|7214.8|7228.9|7213.9|0
1721355180000|2024-07-19 02:13:00|7228.9|7213.9|7229|7214|7229.8|7214.8|7228.9|7213.9|0
1721355190000|2024-07-19 02:13:10|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|0
1721355270000|2024-07-19 02:14:30|7229.3|7214.3|7229.4|7214.4|7229.4|7214.4|7229.3|7214.3|0
1721355290000|2024-07-19 02:14:50|7230.4|7215.4|7229.8|7214.8|7230.4|7215.4|7228.9|7213.9|2
1721355300000|2024-07-19 02:15:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1721355350000|2024-07-19 02:15:50|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1721355360000|2024-07-19 02:16:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721355370000|2024-07-19 02:16:10|7228|7213|7228|7213|7228|7213|7228|7213|0
1721355380000|2024-07-19 02:16:20|7228.4|7213.4|7227.9|7212.9|7228.5|7213.5|7227.9|7212.9|0
1721355540000|2024-07-19 02:19:00|7228.3|7213.3|7227.9|7212.9|7228.3|7213.3|7227.9|7212.9|0
1721355810000|2024-07-19 02:23:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7227.9|7212.9|0
1721356220000|2024-07-19 02:30:20|||||||||2
1721356250000|2024-07-19 02:30:50|7227.9|7212.9|7227.9|7212.9|7228.3|7213.3|7227.9|7212.9|0
1721356660000|2024-07-19 02:37:40|7228.4|7213.4|7227.9|7212.9|7228.4|7213.4|7227.9|7212.9|0
1721356770000|2024-07-19 02:39:30|7228.4|7213.4|7227.9|7212.9|7228.4|7213.4|7227.9|7212.9|0
1721356890000|2024-07-19 02:41:30|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721356900000|2024-07-19 02:41:40|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721357720000|2024-07-19 02:55:20|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|0
1721357730000|2024-07-19 02:55:30|7230.4|7215.4|7230.4|7215.4|7230.8|7215.8|7230.4|7215.4|0
1721357740000|2024-07-19 02:55:40|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.4|7215.4|0
1721357750000|2024-07-19 02:55:50|7230.5|7215.5|7230.9|7215.9|7230.9|7215.9|7230.4|7215.4|0
1721357800000|2024-07-19 02:56:40|7231|7216|7231|7216|7231|7216|7231|7216|0
1721358000000|2024-07-19 03:00:00|||||||||1
1721358130000|2024-07-19 03:02:10|||||||||1
1721358150000|2024-07-19 03:02:30|7231.6|7216.6|7235.3|7220.3|7235.8|7220.8|7231.6|7216.6|1
1721358200000|2024-07-19 03:03:20|7237|7222|7237.2|7222.2|7237.2|7222.2|7237|7222|0
1721358250000|2024-07-19 03:04:10|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|2
1721358260000|2024-07-19 03:04:20|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1721358280000|2024-07-19 03:04:40|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|0
1721358340000|2024-07-19 03:05:40|||||||||12
1721358400000|2024-07-19 03:06:40|7238.1|7223.1|7238.3|7223.3|7238.3|7223.3|7238.1|7223.1|0
1721358420000|2024-07-19 03:07:00|7236.9|7221.9|7237.4|7222.4|7237.4|7222.4|7236.9|7221.9|2
1721358440000|2024-07-19 03:07:20|7236.9|7221.9|7237.2|7222.2|7237.2|7222.2|7236.8|7221.8|0
1721358450000|2024-07-19 03:07:30|7237.3|7222.3|7236.9|7221.9|7237.3|7222.3|7236.9|7221.9|0
1721358460000|2024-07-19 03:07:40|7236.8|7221.8|7237.3|7222.3|7237.3|7222.3|7236.8|7221.8|0
1721358480000|2024-07-19 03:08:00|7238.1|7223.1|7238.3|7223.3|7238.3|7223.3|7238.1|7223.1|0
1721358500000|2024-07-19 03:08:20|7238.9|7223.9|7241.5|7226.5|7241.5|7226.5|7238.9|7223.9|1
1721358590000|2024-07-19 03:09:50|7243.9|7228.9|7241.5|7226.5|7243.9|7228.9|7241.5|7226.5|1
1721358620000|2024-07-19 03:10:20|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|1
1721358640000|2024-07-19 03:10:40|7245|7230|7245|7230|7245|7230|7245|7230|0
1721358650000|2024-07-19 03:10:50|7244.5|7229.5|7245|7230|7245|7230|7244.5|7229.5|0
1721358660000|2024-07-19 03:11:00|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|0
1721358680000|2024-07-19 03:11:20|7244.9|7229.9|7245|7230|7245|7230|7244.9|7229.9|0
1721358700000|2024-07-19 03:11:40|7244.5|7229.5|7243.3|7228.3|7245|7230|7243.3|7228.3|0
1721358720000|2024-07-19 03:12:00|7243|7228|7243|7228|7243|7228|7243|7228|0
1721358880000|2024-07-19 03:14:40|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|0
1721359060000|2024-07-19 03:17:40|7243|7228|7243|7228|7243|7228|7243|7228|0
1721359320000|2024-07-19 03:22:00|7244.6|7229.6|7245|7230|7245|7230|7244.6|7229.6|1
1721359400000|2024-07-19 03:23:20|7245.8|7230.8|7246|7231|7246|7231|7245.8|7230.8|0
1721359620000|2024-07-19 03:27:00|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|1
1721359650000|2024-07-19 03:27:30|||||||||1
1721359680000|2024-07-19 03:28:00|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1721359690000|2024-07-19 03:28:10|7245.4|7230.4|7245.1|7230.1|7245.6|7230.6|7245.1|7230.1|0
1721359860000|2024-07-19 03:31:00|7245|7230|7245|7230|7245|7230|7245|7230|0
1721359930000|2024-07-19 03:32:10|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|0
1721360040000|2024-07-19 03:34:00|||||||||1
1721360140000|2024-07-19 03:35:40|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1721360150000|2024-07-19 03:35:50|7245|7230|7245|7230|7245|7230|7245|7230|0
1721360170000|2024-07-19 03:36:10|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1721360310000|2024-07-19 03:38:30|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1721360320000|2024-07-19 03:38:40|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1721360370000|2024-07-19 03:39:30|7244|7229|7244|7229|7244|7229|7244|7229|0
1721360380000|2024-07-19 03:39:40|||||||||1
1721360400000|2024-07-19 03:40:00|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1721360520000|2024-07-19 03:42:00|7244|7229|7244|7229|7244|7229|7244|7229|0
1721361150000|2024-07-19 03:52:30|7244.4|7229.4|7244.9|7229.9|7244.9|7229.9|7244.4|7229.4|1
1721361160000|2024-07-19 03:52:40|7245|7230|7245|7230|7245|7230|7245|7230|0
1721361270000|2024-07-19 03:54:30|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|1
1721361280000|2024-07-19 03:54:40|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1721361360000|2024-07-19 03:56:00|7244.5|7229.5|7245.5|7230.5|7245.5|7230.5|7244.5|7229.5|1
1721361390000|2024-07-19 03:56:30|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|0
1721361400000|2024-07-19 03:56:40|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|2
1721361710000|2024-07-19 04:01:50|||||||||1
1721363040000|2024-07-19 04:24:00|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|0
1721363050000|2024-07-19 04:24:10|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1721363900000|2024-07-19 04:38:20|7243.9|7228.9|7243.5|7228.5|7243.9|7228.9|7243.5|7228.5|0
1721364350000|2024-07-19 04:45:50|7244|7229|7244|7229|7244|7229|7244|7229|0
1721364370000|2024-07-19 04:46:10|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1721364430000|2024-07-19 04:47:10|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1721365050000|2024-07-19 04:57:30|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1721365080000|2024-07-19 04:58:00|7242.7|7227.7|7242.6|7227.6|7242.7|7227.7|7242.6|7227.6|0
1721365120000|2024-07-19 04:58:40|7243|7228|7243.1|7228.1|7243.1|7228.1|7242.5|7227.5|0
1721365200000|2024-07-19 05:00:00|7242.6|7227.6|7243|7228|7243|7228|7242.6|7227.6|0
1721365210000|2024-07-19 05:00:10|7243.1|7228.1|7242.6|7227.6|7243.1|7228.1|7242.6|7227.6|0
1721365270000|2024-07-19 05:01:10|7243.1|7228.1|7242.7|7227.7|7243.1|7228.1|7242.7|7227.7|0
1721365290000|2024-07-19 05:01:30|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1721365330000|2024-07-19 05:02:10|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1721365340000|2024-07-19 05:02:20|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1721365480000|2024-07-19 05:04:40|7243|7228|7243.1|7228.1|7243.1|7228.1|7243|7228|0
1721365520000|2024-07-19 05:05:20|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1721365570000|2024-07-19 05:06:10|7243|7228|7242.6|7227.6|7243.1|7228.1|7242.6|7227.6|0
1721365660000|2024-07-19 05:07:40|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1721365670000|2024-07-19 05:07:50|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1721365680000|2024-07-19 05:08:00|7243.5|7228.5|7243.6|7228.6|7243.6|7228.6|7243.5|7228.5|0
1721365720000|2024-07-19 05:08:40|7242.7|7227.7|7243.6|7228.6|7243.6|7228.6|7242.6|7227.6|0
1721365760000|2024-07-19 05:09:20|7244.8|7229.8|7245.6|7230.6|7245.6|7230.6|7244.8|7229.8|0
1721365950000|2024-07-19 05:12:30|7246|7231|7247.6|7232.6|7247.6|7232.6|7246|7231|4
1721365960000|2024-07-19 05:12:40|7246.3|7231.3|7245.9|7230.9|7246.3|7231.3|7245.9|7230.9|2
1721365970000|2024-07-19 05:12:50|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1721366000000|2024-07-19 05:13:20|7246.9|7231.9|7246|7231|7246.9|7231.9|7246|7231|0
1721366010000|2024-07-19 05:13:30|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1721366250000|2024-07-19 05:17:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1721366410000|2024-07-19 05:20:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1721366420000|2024-07-19 05:20:20|7247|7232|7247.1|7232.1|7247.1|7232.1|7247|7232|0
1721366430000|2024-07-19 05:20:30|7246.1|7231.1|7245.1|7230.1|7246.1|7231.1|7245.1|7230.1|0
1721366440000|2024-07-19 05:20:40|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|0
1721366580000|2024-07-19 05:23:00|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1721366700000|2024-07-19 05:25:00|7244.8|7229.8|7244.2|7229.2|7244.8|7229.8|7244.2|7229.2|0
1721366710000|2024-07-19 05:25:10|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1721366800000|2024-07-19 05:26:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1721366820000|2024-07-19 05:27:00|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1721366850000|2024-07-19 05:27:30|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1721367010000|2024-07-19 05:30:10|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|1
1721367050000|2024-07-19 05:30:50|7244|7229|7243.6|7228.6|7244|7229|7243.6|7228.6|1
1721367060000|2024-07-19 05:31:00|7242.6|7227.6|7238.2|7223.2|7243.1|7228.1|7238.2|7223.2|50
1721367070000|2024-07-19 05:31:10|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|0
1721367090000|2024-07-19 05:31:30|7238|7223|7238|7223|7238|7223|7238|7223|0
1721367100000|2024-07-19 05:31:40|7237.5|7222.5|7238|7223|7238|7223|7237.5|7222.5|0
1721367120000|2024-07-19 05:32:00|7235.1|7220.1|7233.4|7218.4|7235.1|7220.1|7233.4|7218.4|2
1721367130000|2024-07-19 05:32:10|7233|7218|7235.6|7220.6|7235.8|7220.8|7233|7218|3
1721367140000|2024-07-19 05:32:20|7235.8|7220.8|7236|7221|7236|7221|7235.8|7220.8|0
1721367150000|2024-07-19 05:32:30|7236.4|7221.4|7236.9|7221.9|7236.9|7221.9|7236.4|7221.4|0
1721367160000|2024-07-19 05:32:40|7237.8|7222.8|7232.5|7217.5|7237.9|7222.9|7232.5|7217.5|4
1721367180000|2024-07-19 05:33:00|7232.6|7217.6|7226.2|7211.2|7232.6|7217.6|7226.2|7211.2|3
1721367190000|2024-07-19 05:33:10|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1721367210000|2024-07-19 05:33:30|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1721367230000|2024-07-19 05:33:50|7221.8|7206.8|7224.4|7209.4|7224.8|7209.8|7221.3|7206.3|45
1721367240000|2024-07-19 05:34:00|7224.2|7209.2|7224.6|7209.6|7224.6|7209.6|7224.2|7209.2|0
1721367250000|2024-07-19 05:34:10|7224.8|7209.8|7225.7|7210.7|7225.7|7210.7|7224.8|7209.8|1
1721367260000|2024-07-19 05:34:20|7226.1|7211.1|7228.6|7213.6|7228.9|7213.9|7226.1|7211.1|6
1721367290000|2024-07-19 05:34:50|7227.7|7212.7|7227.1|7212.1|7227.7|7212.7|7226.8|7211.8|0
1721367300000|2024-07-19 05:35:00|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1721367320000|2024-07-19 05:35:20|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|0
1721367330000|2024-07-19 05:35:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1721367350000|2024-07-19 05:35:50|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1721367360000|2024-07-19 05:36:00|7225.3|7210.3|7227.3|7212.3|7227.3|7212.3|7225.3|7210.3|5
1721367370000|2024-07-19 05:36:10|7227.8|7212.8|7227.4|7212.4|7227.8|7212.8|7227.4|7212.4|0
1721367390000|2024-07-19 05:36:30|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721367410000|2024-07-19 05:36:50|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|26
1721367420000|2024-07-19 05:37:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1721367430000|2024-07-19 05:37:10|7220.3|7205.3|7219.3|7204.3|7220.3|7205.3|7219.3|7204.3|0
1721367470000|2024-07-19 05:37:50|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1721367490000|2024-07-19 05:38:10|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|3
1721367500000|2024-07-19 05:38:20|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|25
1721367510000|2024-07-19 05:38:30|7222.8|7207.8|7222.9|7207.9|7222.9|7207.9|7222.8|7207.8|0
1721367520000|2024-07-19 05:38:40|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|0
1721367560000|2024-07-19 05:39:20|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|25
1721367570000|2024-07-19 05:39:30|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1721367600000|2024-07-19 05:40:00|7224|7209|7224|7209|7224|7209|7224|7209|0
1721367610000|2024-07-19 05:40:10|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1721367630000|2024-07-19 05:40:30|7224.5|7209.5|7224.1|7209.1|7224.5|7209.5|7224.1|7209.1|25
1721367640000|2024-07-19 05:40:40|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1721367660000|2024-07-19 05:41:00|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721367710000|2024-07-19 05:41:50|7221.4|7206.4|7225.9|7210.9|7226.2|7211.2|7221.4|7206.4|9
1721367720000|2024-07-19 05:42:00|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1721367780000|2024-07-19 05:43:00|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721367840000|2024-07-19 05:44:00|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1721367850000|2024-07-19 05:44:10|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721367880000|2024-07-19 05:44:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1721367910000|2024-07-19 05:45:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1721367950000|2024-07-19 05:45:50|7229.9|7214.9|7230.3|7215.3|7230.3|7215.3|7229.9|7214.9|0
1721367980000|2024-07-19 05:46:20|7229.5|7214.5|7230.1|7215.1|7230.1|7215.1|7229.5|7214.5|0
1721367990000|2024-07-19 05:46:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721368000000|2024-07-19 05:46:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|1
1721368010000|2024-07-19 05:46:50|7227.3|7212.3|7228.3|7213.3|7228.8|7213.8|7227.3|7212.3|0
1721368020000|2024-07-19 05:47:00|7227.9|7212.9|7227.3|7212.3|7227.9|7212.9|7227.3|7212.3|0
1721368100000|2024-07-19 05:48:20|7226.5|7211.5|7225.3|7210.3|7226.5|7211.5|7225.3|7210.3|0
1721368130000|2024-07-19 05:48:50|7224.4|7209.4|7223.5|7208.5|7224.4|7209.4|7223.5|7208.5|0
1721368140000|2024-07-19 05:49:00|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|0
1721368230000|2024-07-19 05:50:30|7224.4|7209.4|7223.9|7208.9|7224.4|7209.4|7223.9|7208.9|0
1721368290000|2024-07-19 05:51:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|27
1721368300000|2024-07-19 05:51:40|7224.4|7209.4|7225.4|7210.4|7225.4|7210.4|7224.4|7209.4|2
1721368340000|2024-07-19 05:52:20|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721368350000|2024-07-19 05:52:30|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|4
1721368360000|2024-07-19 05:52:40|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|0
1721368370000|2024-07-19 05:52:50|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1721368520000|2024-07-19 05:55:20|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1721368540000|2024-07-19 05:55:40|7224|7209|7223.4|7208.4|7224|7209|7223.4|7208.4|0
1721368710000|2024-07-19 05:58:30|7218|7203|7221.4|7206.4|7221.4|7206.4|7218|7203|7
1721368720000|2024-07-19 05:58:40|7221.5|7206.5|7218|7203|7221.5|7206.5|7218|7203|7
1721368730000|2024-07-19 05:58:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|8
1721368740000|2024-07-19 05:59:00|7218|7203|7218.1|7203.1|7218.1|7203.1|7218|7203|5
1721368750000|2024-07-19 05:59:10|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|1
1721368790000|2024-07-19 05:59:50|||||||||1
1721368840000|2024-07-19 06:00:40|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1721368850000|2024-07-19 06:00:50|7218.1|7203.1|7217.1|7202.1|7218.1|7203.1|7217.1|7202.1|1
1721368920000|2024-07-19 06:02:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721368930000|2024-07-19 06:02:10|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721368940000|2024-07-19 06:02:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1721368950000|2024-07-19 06:02:30|7217.5|7202.5|7217.6|7202.6|7217.6|7202.6|7217.5|7202.5|0
1721368960000|2024-07-19 06:02:40|7217.1|7202.1|7216.1|7201.1|7217.6|7202.6|7216.1|7201.1|21
1721368970000|2024-07-19 06:02:50|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|8
1721368980000|2024-07-19 06:03:00|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721368990000|2024-07-19 06:03:10|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721369000000|2024-07-19 06:03:20|7217.1|7202.1|7217.5|7202.5|7217.6|7202.6|7217.1|7202.1|1
1721369010000|2024-07-19 06:03:30|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721369020000|2024-07-19 06:03:40|7217.2|7202.2|7217.5|7202.5|7217.6|7202.6|7217.1|7202.1|0
1721369030000|2024-07-19 06:03:50|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1721369040000|2024-07-19 06:04:00|7217.1|7202.1|7218|7203|7218|7203|7217.1|7202.1|0
1721369110000|2024-07-19 06:05:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1721369230000|2024-07-19 06:07:10|7220.6|7205.6|7221.6|7206.6|7222.1|7207.1|7220.6|7205.6|2
1721369240000|2024-07-19 06:07:20|7222.1|7207.1|7221.6|7206.6|7222.1|7207.1|7221.6|7206.6|0
1721369250000|2024-07-19 06:07:30|7221.5|7206.5|7221.6|7206.6|7221.9|7206.9|7221.5|7206.5|0
1721369260000|2024-07-19 06:07:40|7221.5|7206.5|7221.9|7206.9|7221.9|7206.9|7221.5|7206.5|0
1721369280000|2024-07-19 06:08:00|7222|7207|7222|7207|7222|7207|7222|7207|0
1721369290000|2024-07-19 06:08:10|7221.5|7206.5|7221.5|7206.5|7222|7207|7221|7206|0
1721369310000|2024-07-19 06:08:30|7221|7206|7221|7206|7221|7206|7221|7206|0
1721369320000|2024-07-19 06:08:40|7221.4|7206.4|7221.5|7206.5|7221.5|7206.5|7221.4|7206.4|0
1721369330000|2024-07-19 06:08:50|7221|7206|7221|7206|7221|7206|7221|7206|0
1721369380000|2024-07-19 06:09:40|7221.4|7206.4|7221|7206|7221.5|7206.5|7221|7206|0
1721369390000|2024-07-19 06:09:50|7221.4|7206.4|7221|7206|7221.5|7206.5|7221|7206|0
1721369460000|2024-07-19 06:11:00|7221.5|7206.5|7221.5|7206.5|7221.9|7206.9|7221.5|7206.5|0
1721369480000|2024-07-19 06:11:20|7221.1|7206.1|7221|7206|7221.1|7206.1|7221|7206|0
1721369490000|2024-07-19 06:11:30|7221.1|7206.1|7221.1|7206.1|7222|7207|7220.6|7205.6|0
1721369530000|2024-07-19 06:12:10|7222.8|7207.8|7223|7208|7223|7208|7222.8|7207.8|0
1721369550000|2024-07-19 06:12:30|7221.7|7206.7|7223|7208|7223|7208|7221.7|7206.7|0
1721369560000|2024-07-19 06:12:40|7222.2|7207.2|7223|7208|7223|7208|7222.1|7207.1|0
1721369570000|2024-07-19 06:12:50|7222.2|7207.2|7223|7208|7223|7208|7222.1|7207.1|0
1721369580000|2024-07-19 06:13:00|7222.1|7207.1|7222.5|7207.5|7224.5|7209.5|7222.1|7207.1|0
1721369620000|2024-07-19 06:13:40|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721369630000|2024-07-19 06:13:50|7222.8|7207.8|7220.6|7205.6|7224.5|7209.5|7220.6|7205.6|9
1721369680000|2024-07-19 06:14:40|7220.1|7205.1|7220.5|7205.5|7220.5|7205.5|7220.1|7205.1|2
1721369700000|2024-07-19 06:15:00|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1721369710000|2024-07-19 06:15:10|||||||||1
1721369740000|2024-07-19 06:15:40|7221|7206|7221|7206|7221|7206|7221|7206|0
1721369750000|2024-07-19 06:15:50|7221.1|7206.1|7221|7206|7221.1|7206.1|7221|7206|2
1721369800000|2024-07-19 06:16:40|7221.4|7206.4|7221.7|7206.7|7223.5|7208.5|7221.4|7206.4|2
1721369820000|2024-07-19 06:17:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1721369830000|2024-07-19 06:17:10|7222.5|7207.5|7222|7207|7222.5|7207.5|7222|7207|3
1721369850000|2024-07-19 06:17:30|7223.5|7208.5|7223|7208|7223.5|7208.5|7223|7208|1
1721369890000|2024-07-19 06:18:10|7224|7209|7224.5|7209.5|7224.5|7209.5|7224|7209|0
1721369940000|2024-07-19 06:19:00|7224.9|7209.9|7224.5|7209.5|7225|7210|7224.5|7209.5|0
1721369950000|2024-07-19 06:19:10|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|1
1721370000000|2024-07-19 06:20:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721370010000|2024-07-19 06:20:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1721370070000|2024-07-19 06:21:10|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1721370080000|2024-07-19 06:21:20|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|1
1721370090000|2024-07-19 06:21:30|7231|7216|7234.5|7219.5|7234.5|7219.5|7231|7216|10
1721370100000|2024-07-19 06:21:40|7235.3|7220.3|7235.5|7220.5|7235.5|7220.5|7235.3|7220.3|0
1721370120000|2024-07-19 06:22:00|7235.9|7220.9|7236|7221|7236|7221|7235.9|7220.9|2
1721370130000|2024-07-19 06:22:10|7235.5|7220.5|7234.5|7219.5|7235.5|7220.5|7234.5|7219.5|0
1721370170000|2024-07-19 06:22:50|7233.6|7218.6|7233.5|7218.5|7233.6|7218.6|7233.5|7218.5|2
1721370180000|2024-07-19 06:23:00|7233.9|7218.9|7235|7220|7235|7220|7233.9|7218.9|0
1721370200000|2024-07-19 06:23:20|7235.4|7220.4|7235|7220|7235.5|7220.5|7235|7220|0
1721370230000|2024-07-19 06:23:50|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|0
1721370240000|2024-07-19 06:24:00|7233.9|7218.9|7234|7219|7234|7219|7233.9|7218.9|0
1721370260000|2024-07-19 06:24:20|7233.5|7218.5|7233.5|7218.5|7234|7219|7233.5|7218.5|0
1721370360000|2024-07-19 06:26:00|7232.2|7217.2|7232|7217|7232.2|7217.2|7232|7217|0
1721370510000|2024-07-19 06:28:30|7232.8|7217.8|7233|7218|7233|7218|7232.8|7217.8|0
1721370530000|2024-07-19 06:28:50|7232.6|7217.6|7232.5|7217.5|7232.6|7217.6|7232.5|7217.5|0
1721370590000|2024-07-19 06:29:50|7232|7217|7232|7217|7232|7217|7232|7217|0
1721370670000|2024-07-19 06:31:10|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1721370690000|2024-07-19 06:31:30|7231|7216|7231.5|7216.5|7231.5|7216.5|7231|7216|0
1721370730000|2024-07-19 06:32:10|7231.1|7216.1|7231|7216|7231.1|7216.1|7231|7216|0
1721370870000|2024-07-19 06:34:30|7227|7212|7227|7212|7227|7212|7227|7212|2
1721370880000|2024-07-19 06:34:40|7226.6|7211.6|7227|7212|7227|7212|7226.5|7211.5|0
1721370890000|2024-07-19 06:34:50|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721371020000|2024-07-19 06:37:00|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721371050000|2024-07-19 06:37:30|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1721371110000|2024-07-19 06:38:30|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1721371180000|2024-07-19 06:39:40|7225.2|7210.2|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|0
1721371190000|2024-07-19 06:39:50|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1721371230000|2024-07-19 06:40:30|7225.5|7210.5|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|0
1721371240000|2024-07-19 06:40:40|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1721371460000|2024-07-19 06:44:20|7225|7210|7224.6|7209.6|7225|7210|7224.6|7209.6|0
1721371470000|2024-07-19 06:44:30|7224.5|7209.5|7224.9|7209.9|7224.9|7209.9|7224.5|7209.5|0
1721371480000|2024-07-19 06:44:40|7225|7210|7225|7210|7225|7210|7225|7210|0
1721371560000|2024-07-19 06:46:00|7227.5|7212.5|7227.9|7212.9|7227.9|7212.9|7227.5|7212.5|12
1721371570000|2024-07-19 06:46:10|7228.1|7213.1|7230.1|7215.1|7230.1|7215.1|7228.1|7213.1|2
1721371600000|2024-07-19 06:46:40|7229.5|7214.5|7228.7|7213.7|7229.5|7214.5|7228.7|7213.7|0
1721371620000|2024-07-19 06:47:00|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1721371630000|2024-07-19 06:47:10|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721371640000|2024-07-19 06:47:20|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1721371700000|2024-07-19 06:48:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721371710000|2024-07-19 06:48:30|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1721371760000|2024-07-19 06:49:20|7229.4|7214.4|7230|7215|7230|7215|7229.4|7214.4|0
1721371800000|2024-07-19 06:50:00|7230.5|7215.5|7231.4|7216.4|7231.4|7216.4|7230.5|7215.5|0
1721371810000|2024-07-19 06:50:10|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721371840000|2024-07-19 06:50:40|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1721371860000|2024-07-19 06:51:00|7231|7216|7231|7216|7231|7216|7231|7216|0
1721371980000|2024-07-19 06:53:00|7231.4|7216.4|7231.5|7216.5|7231.5|7216.5|7231.4|7216.4|0
1721372000000|2024-07-19 06:53:20|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1721372010000|2024-07-19 06:53:30|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721372020000|2024-07-19 06:53:40|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1721372030000|2024-07-19 06:53:50|7232|7217|7232.1|7217.1|7232.1|7217.1|7232|7217|0
1721372050000|2024-07-19 06:54:10|7232|7217|7232|7217|7232|7217|7232|7217|0
1721372070000|2024-07-19 06:54:30|7231.6|7216.6|7231.5|7216.5|7231.6|7216.6|7231.5|7216.5|0
1721372100000|2024-07-19 06:55:00|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1721372140000|2024-07-19 06:55:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721372150000|2024-07-19 06:55:50|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1721372210000|2024-07-19 06:56:50|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721372220000|2024-07-19 06:57:00|7231.1|7216.1|7231.5|7216.5|7231.5|7216.5|7231.1|7216.1|0
1721372280000|2024-07-19 06:58:00|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1721372310000|2024-07-19 06:58:30|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|0
1721372380000|2024-07-19 06:59:40|7231.5|7216.5|7231|7216|7231.5|7216.5|7231|7216|0
1721372390000|2024-07-19 06:59:50|7231.5|7216.5|7231.9|7216.9|7231.9|7216.9|7231.5|7216.5|1
1721372420000|2024-07-19 07:00:20|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1721372580000|2024-07-19 07:03:00|7231.4|7216.4|7228.8|7213.8|7231.4|7216.4|7228|7213|1
1721372590000|2024-07-19 07:03:10|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|0
1721372600000|2024-07-19 07:03:20|7229.1|7214.1|7229|7214|7229.1|7214.1|7229|7214|0
1721372760000|2024-07-19 07:06:00|7228.6|7213.6|7228.5|7213.5|7228.6|7213.6|7228.5|7213.5|0
1721372770000|2024-07-19 07:06:10|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1721372800000|2024-07-19 07:06:40|7228.4|7213.4|7228.3|7213.3|7228.4|7213.4|7228.3|7213.3|15
1721372880000|2024-07-19 07:08:00|7227.9|7212.9|7227.8|7212.8|7227.9|7212.9|7227.8|7212.8|0
1721373000000|2024-07-19 07:10:00|7228.7|7213.7|7227.8|7212.8|7228.7|7213.7|7227.8|7212.8|0
1721373180000|2024-07-19 07:13:00|7227.4|7212.4|7227.3|7212.3|7227.4|7212.4|7227.3|7212.3|0
1721373300000|2024-07-19 07:15:00|7227.8|7212.8|7227.3|7212.3|7227.8|7212.8|7227.3|7212.3|0
1721373380000|2024-07-19 07:16:20|7227.5|7212.5|7229.8|7214.8|7229.8|7214.8|7227.5|7212.5|3
1721373440000|2024-07-19 07:17:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1721373560000|2024-07-19 07:19:20|7231.3|7216.3|7231.4|7216.4|7231.8|7216.8|7231.3|7216.3|0
1721373650000|2024-07-19 07:20:50|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|2
1721373740000|2024-07-19 07:22:20|7231.5|7216.5|7229|7214|7231.5|7216.5|7229|7214|3
1721373750000|2024-07-19 07:22:30|7228.9|7213.9|7229.3|7214.3|7229.3|7214.3|7228.9|7213.9|0
1721373760000|2024-07-19 07:22:40|7228.9|7213.9|7228.7|7213.7|7228.9|7213.9|7228.7|7213.7|0
1721373840000|2024-07-19 07:24:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1721373930000|2024-07-19 07:25:30|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1721374010000|2024-07-19 07:26:50|7227.8|7212.8|7227.7|7212.7|7227.8|7212.8|7227.7|7212.7|0
1721374020000|2024-07-19 07:27:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1721374140000|2024-07-19 07:29:00|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|0
1721374220000|2024-07-19 07:30:20|7230.3|7215.3|7232.8|7217.8|7232.8|7217.8|7230.3|7215.3|4
1721374240000|2024-07-19 07:30:40|7230.9|7215.9|7231.7|7216.7|7231.7|7216.7|7230.8|7215.8|0
1721374250000|2024-07-19 07:30:50|7231.2|7216.2|7232.1|7217.1|7232.1|7217.1|7231.2|7216.2|1
1721374260000|2024-07-19 07:31:00|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|0
1721374280000|2024-07-19 07:31:20|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|2
1721374290000|2024-07-19 07:31:30|7231.7|7216.7|7230.8|7215.8|7231.7|7216.7|7230.8|7215.8|0
1721374320000|2024-07-19 07:32:00|7231.2|7216.2|7222.3|7207.3|7231.2|7216.2|7222.3|7207.3|24
1721374330000|2024-07-19 07:32:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1721374350000|2024-07-19 07:32:30|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1721374370000|2024-07-19 07:32:50|7220.9|7205.9|7220.7|7205.7|7220.9|7205.9|7219.9|7204.9|1
1721374380000|2024-07-19 07:33:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721374390000|2024-07-19 07:33:10|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1721374410000|2024-07-19 07:33:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1721374490000|2024-07-19 07:34:50|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721374500000|2024-07-19 07:35:00|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1721374540000|2024-07-19 07:35:40|7221.4|7206.4|7222.2|7207.2|7222.2|7207.2|7221.4|7206.4|0
1721374550000|2024-07-19 07:35:50|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1721374630000|2024-07-19 07:37:10|7223.9|7208.9|7223.4|7208.4|7223.9|7208.9|7223.4|7208.4|6
1721374690000|2024-07-19 07:38:10|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1721374900000|2024-07-19 07:41:40|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1721374910000|2024-07-19 07:41:50|7218.9|7203.9|7221.9|7206.9|7221.9|7206.9|7218.9|7203.9|2
1721374920000|2024-07-19 07:42:00|7220.9|7205.9|7220.9|7205.9|7221.4|7206.4|7220.9|7205.9|0
1721374930000|2024-07-19 07:42:10|7219.9|7204.9|7218.9|7203.9|7219.9|7204.9|7218.9|7203.9|0
1721374960000|2024-07-19 07:42:40|7218.5|7203.5|7218.4|7203.4|7218.5|7203.5|7218.4|7203.4|0
1721375010000|2024-07-19 07:43:30|7218.8|7203.8|7218.9|7203.9|7218.9|7203.9|7218.8|7203.8|0
1721375060000|2024-07-19 07:44:20|7220.5|7205.5|7221|7206|7221|7206|7220.5|7205.5|0
1721375080000|2024-07-19 07:44:40|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1721375100000|2024-07-19 07:45:00|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1721375160000|2024-07-19 07:46:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1721375170000|2024-07-19 07:46:10|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1721375220000|2024-07-19 07:47:00|7220.9|7205.9|7218.9|7203.9|7220.9|7205.9|7218.6|7203.6|1
1721375230000|2024-07-19 07:47:10|7219.3|7204.3|7219.4|7204.4|7219.4|7204.4|7219.3|7204.3|0
1721375280000|2024-07-19 07:48:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1721375300000|2024-07-19 07:48:20|7220.2|7205.2|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|0
1721375420000|2024-07-19 07:50:20|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1721375590000|2024-07-19 07:53:10|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1721375610000|2024-07-19 07:53:30|7221.1|7206.1|7221.2|7206.2|7221.2|7206.2|7221.1|7206.1|0
1721375630000|2024-07-19 07:53:50|7223.8|7208.8|7224|7209|7224|7209|7222.8|7207.8|0
1721375640000|2024-07-19 07:54:00|7224.5|7209.5|7224|7209|7224.5|7209.5|7224|7209|0
1721375700000|2024-07-19 07:55:00|7224.4|7209.4|7224.8|7209.8|7224.8|7209.8|7224.4|7209.4|1
1721375710000|2024-07-19 07:55:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1721375730000|2024-07-19 07:55:30|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721375790000|2024-07-19 07:56:30|7226.2|7211.2|7225.8|7210.8|7226.2|7211.2|7225.8|7210.8|0
1721375800000|2024-07-19 07:56:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1721375920000|2024-07-19 07:58:40|7227.7|7212.7|7224.9|7209.9|7228.2|7213.2|7224.9|7209.9|5
1721375930000|2024-07-19 07:58:50|7225.1|7210.1|7225.3|7210.3|7225.3|7210.3|7225.1|7210.1|0
1721375970000|2024-07-19 07:59:30|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1721376000000|2024-07-19 08:00:00|7226|7211|7227|7212|7228.1|7213.1|7226|7211|3
1721376010000|2024-07-19 08:00:10|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1721376030000|2024-07-19 08:00:30|7226.8|7211.8|7225.1|7210.1|7226.8|7211.8|7225.1|7210.1|3
1721376040000|2024-07-19 08:00:40|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1721376050000|2024-07-19 08:00:50|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|2
1721376060000|2024-07-19 08:01:00|7223.3|7208.3|7221.8|7206.8|7223.3|7208.3|7221.3|7206.3|1
1721376070000|2024-07-19 08:01:10|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|24
1721376080000|2024-07-19 08:01:20|7218.8|7203.8|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|0
1721376090000|2024-07-19 08:01:30|7218.5|7203.5|7219.3|7204.3|7220.3|7205.3|7218.5|7203.5|5
1721376120000|2024-07-19 08:02:00|7218.9|7203.9|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|0
1721376130000|2024-07-19 08:02:10|7218.9|7203.9|7220.3|7205.3|7220.3|7205.3|7218.4|7203.4|2
1721376150000|2024-07-19 08:02:30|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721376160000|2024-07-19 08:02:40|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|4
1721376180000|2024-07-19 08:03:00|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1721376230000|2024-07-19 08:03:50|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1721376240000|2024-07-19 08:04:00|7220.2|7205.2|7220.3|7205.3|7220.3|7205.3|7220.2|7205.2|0
1721376270000|2024-07-19 08:04:30|7219.8|7204.8|7218.9|7203.9|7219.8|7204.8|7218.9|7203.9|1
1721376280000|2024-07-19 08:04:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1721376300000|2024-07-19 08:05:00|7219.3|7204.3|7220.8|7205.8|7220.8|7205.8|7219.3|7204.3|1
1721376600000|2024-07-19 08:10:00|7221.2|7206.2|7221.3|7206.3|7221.3|7206.3|7221.2|7206.2|0
1721376630000|2024-07-19 08:10:30|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1721376670000|2024-07-19 08:11:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|1
1721376850000|2024-07-19 08:14:10|7220.2|7205.2|7220.3|7205.3|7220.3|7205.3|7220.2|7205.2|0
1721376860000|2024-07-19 08:14:20|7222.3|7207.3|7220.8|7205.8|7222.3|7207.3|7220.8|7205.8|1
1721376870000|2024-07-19 08:14:30|7221.6|7206.6|7221.8|7206.8|7221.8|7206.8|7221.6|7206.6|0
1721376890000|2024-07-19 08:14:50|7222.2|7207.2|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|1
1721376900000|2024-07-19 08:15:00|7222.2|7207.2|7222.3|7207.3|7222.3|7207.3|7222.2|7207.2|0
1721376920000|2024-07-19 08:15:20|7220.3|7205.3|7220.8|7205.8|7220.8|7205.8|7220.3|7205.3|3
1721376930000|2024-07-19 08:15:30|7220.4|7205.4|7220.3|7205.3|7220.4|7205.4|7220.3|7205.3|0
1721377080000|2024-07-19 08:18:00|7217.3|7202.3|7217.8|7202.8|7217.8|7202.8|7217.3|7202.3|14
1721377110000|2024-07-19 08:18:30|7216.6|7201.6|7216.3|7201.3|7216.6|7201.6|7216.3|7201.3|0
1721377170000|2024-07-19 08:19:30|7215.8|7200.8|7216.3|7201.3|7216.3|7201.3|7215.8|7200.8|1
1721377180000|2024-07-19 08:19:40|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|1
1721377200000|2024-07-19 08:20:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|2
1721377220000|2024-07-19 08:20:20|7220.8|7205.8|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|4
1721377240000|2024-07-19 08:20:40|7219.8|7204.8|7219.3|7204.3|7219.8|7204.8|7219.3|7204.3|0
1721377260000|2024-07-19 08:21:00|||||||||6
1721377280000|2024-07-19 08:21:20|||||||||2
1721377290000|2024-07-19 08:21:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1721377330000|2024-07-19 08:22:10|7218.3|7203.3|7217.8|7202.8|7218.3|7203.3|7217.4|7202.4|2
1721377360000|2024-07-19 08:22:40|7218.2|7203.2|7218.3|7203.3|7218.3|7203.3|7218.2|7203.2|0
1721377400000|2024-07-19 08:23:20|7218.8|7203.8|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|2
1721377410000|2024-07-19 08:23:30|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1721377440000|2024-07-19 08:24:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721377490000|2024-07-19 08:24:50|7218.9|7203.9|7218.8|7203.8|7219.2|7204.2|7218.8|7203.8|0
1721377500000|2024-07-19 08:25:00|7219.2|7204.2|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|0
1721377510000|2024-07-19 08:25:10|7219.2|7204.2|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|0
1721377530000|2024-07-19 08:25:30|7219.2|7204.2|7218.9|7203.9|7219.3|7204.3|7218.9|7203.9|0
1721377540000|2024-07-19 08:25:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1721377550000|2024-07-19 08:25:50|7219.2|7204.2|7219.3|7204.3|7219.3|7204.3|7219.2|7204.2|0
1721377580000|2024-07-19 08:26:20|7220.2|7205.2|7220.3|7205.3|7220.3|7205.3|7220.2|7205.2|0
1721377810000|2024-07-19 08:30:10|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|5
1721377820000|2024-07-19 08:30:20|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1721377870000|2024-07-19 08:31:10|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1721377910000|2024-07-19 08:31:50|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7217.8|7202.8|3
1721377920000|2024-07-19 08:32:00|7217.9|7202.9|7217.8|7202.8|7217.9|7202.9|7217.8|7202.8|0
1721377940000|2024-07-19 08:32:20|7216.2|7201.2|7215.8|7200.8|7216.2|7201.2|7215.8|7200.8|2
1721377950000|2024-07-19 08:32:30|||||||||3
1721377960000|2024-07-19 08:32:40|7215.9|7200.9|7216.3|7201.3|7216.3|7201.3|7215.9|7200.9|1
1721377980000|2024-07-19 08:33:00|||||||||1
1721377990000|2024-07-19 08:33:10|7216.4|7201.4|7216.3|7201.3|7216.4|7201.4|7216.3|7201.3|1
1721378000000|2024-07-19 08:33:20|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1721378050000|2024-07-19 08:34:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1721378060000|2024-07-19 08:34:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|15
1721378070000|2024-07-19 08:34:30|7214.4|7199.4|7215.4|7200.4|7215.4|7200.4|7212.4|7197.4|10
1721378090000|2024-07-19 08:34:50|7215.8|7200.8|7215.9|7200.9|7215.9|7200.9|7215.8|7200.8|0
1721378100000|2024-07-19 08:35:00|7216.4|7201.4|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|1
1721378110000|2024-07-19 08:35:10|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|1
1721378120000|2024-07-19 08:35:20|7218.5|7203.5|7218.4|7203.4|7218.5|7203.5|7218.4|7203.4|0
1721378140000|2024-07-19 08:35:40|7216.9|7201.9|7216.5|7201.5|7216.9|7201.9|7216.5|7201.5|3
1721378160000|2024-07-19 08:36:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1721378170000|2024-07-19 08:36:10|7215.9|7200.9|7214.4|7199.4|7215.9|7200.9|7214.4|7199.4|1
1721378180000|2024-07-19 08:36:20|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1721378200000|2024-07-19 08:36:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1721378260000|2024-07-19 08:37:40|7216.9|7201.9|7217.3|7202.3|7217.3|7202.3|7216.9|7201.9|6
1721378270000|2024-07-19 08:37:50|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1721378300000|2024-07-19 08:38:20|7217.3|7202.3|7218.4|7203.4|7218.4|7203.4|7217.3|7202.3|0
1721378420000|2024-07-19 08:40:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1721378440000|2024-07-19 08:40:40|7217.4|7202.4|7217.5|7202.5|7217.9|7202.9|7217.4|7202.4|9
1721378450000|2024-07-19 08:40:50|7216.6|7201.6|7216.4|7201.4|7216.6|7201.6|7216.4|7201.4|0
1721378460000|2024-07-19 08:41:00|7215.9|7200.9|7215.6|7200.6|7216.4|7201.4|7215.6|7200.6|1
1721378470000|2024-07-19 08:41:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1721378480000|2024-07-19 08:41:20|7215.8|7200.8|7215.9|7200.9|7215.9|7200.9|7215.8|7200.8|1
1721378490000|2024-07-19 08:41:30|7216|7201|7216.4|7201.4|7216.4|7201.4|7216|7201|1
1721378510000|2024-07-19 08:41:50|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1721378540000|2024-07-19 08:42:20|||||||||1
1721378590000|2024-07-19 08:43:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1721378640000|2024-07-19 08:44:00|7217.8|7202.8|7217.9|7202.9|7217.9|7202.9|7217.8|7202.8|0
1721378650000|2024-07-19 08:44:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|3
1721378670000|2024-07-19 08:44:30|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1721378680000|2024-07-19 08:44:40|7217.3|7202.3|7218.4|7203.4|7218.4|7203.4|7217.3|7202.3|2
1721378810000|2024-07-19 08:46:50|7220.3|7205.3|7221|7206|7221|7206|7219.8|7204.8|3
1721378820000|2024-07-19 08:47:00|7220.8|7205.8|7218.3|7203.3|7220.8|7205.8|7218.3|7203.3|3
1721378830000|2024-07-19 08:47:10|||||||||1
1721378850000|2024-07-19 08:47:30|||||||||1
1721378950000|2024-07-19 08:49:10|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|1
1721379000000|2024-07-19 08:50:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1721379010000|2024-07-19 08:50:10|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7222.4|7207.4|2
1721379020000|2024-07-19 08:50:20|7223.4|7208.4|7226.2|7211.2|7226.2|7211.2|7223.4|7208.4|1
1721379030000|2024-07-19 08:50:30|7226.3|7211.3|7225.8|7210.8|7226.3|7211.3|7225.5|7210.5|14
1721379040000|2024-07-19 08:50:40|7222.8|7207.8|7222.3|7207.3|7222.8|7207.8|7222.3|7207.3|1
1721379050000|2024-07-19 08:50:50|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|1
1721379060000|2024-07-19 08:51:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.3|7209.3|2
1721379070000|2024-07-19 08:51:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1721379080000|2024-07-19 08:51:20|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1721379090000|2024-07-19 08:51:30|7226.6|7211.6|7228.3|7213.3|7228.3|7213.3|7226.6|7211.6|1
1721379130000|2024-07-19 08:52:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|3
1721379140000|2024-07-19 08:52:20|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1721379180000|2024-07-19 08:53:00|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721379310000|2024-07-19 08:55:10|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721379330000|2024-07-19 08:55:30|7229.5|7214.5|7229.3|7214.3|7229.8|7214.8|7229.3|7214.3|5
1721379340000|2024-07-19 08:55:40|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1721379350000|2024-07-19 08:55:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721379510000|2024-07-19 08:58:30|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|0
1721379540000|2024-07-19 08:59:00|7234.3|7219.3|7235.9|7220.9|7236.4|7221.4|7234.3|7219.3|2
1721379570000|2024-07-19 08:59:30|7232.9|7217.9|7233.4|7218.4|7233.9|7218.9|7232.9|7217.9|5
1721379600000|2024-07-19 09:00:00|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|0
1721379610000|2024-07-19 09:00:10|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|2
1721379620000|2024-07-19 09:00:20|7231.9|7216.9|7232.4|7217.4|7232.4|7217.4|7231.9|7216.9|2
1721379710000|2024-07-19 09:01:50|7232.9|7217.9|7233.3|7218.3|7233.4|7218.4|7232.9|7217.9|1
1721379720000|2024-07-19 09:02:00|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1721379910000|2024-07-19 09:05:10|7232.9|7217.9|7231.9|7216.9|7232.9|7217.9|7231.9|7216.9|3
1721379920000|2024-07-19 09:05:20|7232.4|7217.4|7231.4|7216.4|7232.4|7217.4|7231.4|7216.4|2
1721380020000|2024-07-19 09:07:00|7231.8|7216.8|7231.9|7216.9|7231.9|7216.9|7231.8|7216.8|0
1721380110000|2024-07-19 09:08:30|7235.9|7220.9|7236.4|7221.4|7236.9|7221.9|7235.9|7220.9|6
1721380130000|2024-07-19 09:08:50|7235.9|7220.9|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|0
1721380140000|2024-07-19 09:09:00|7235.8|7220.8|7235.9|7220.9|7235.9|7220.9|7235.8|7220.8|0
1721380150000|2024-07-19 09:09:10|7236.3|7221.3|7236.4|7221.4|7236.4|7221.4|7236.3|7221.3|0
1721380170000|2024-07-19 09:09:30|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|1
1721380180000|2024-07-19 09:09:40|7236.7|7221.7|7235.4|7220.4|7236.7|7221.7|7235.4|7220.4|2
1721380190000|2024-07-19 09:09:50|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1721380320000|2024-07-19 09:12:00|||||||||1
1721380330000|2024-07-19 09:12:10|||||||||2
1721380360000|2024-07-19 09:12:40|7232.9|7217.9|7233.4|7218.4|7233.4|7218.4|7232.9|7217.9|1
1721380410000|2024-07-19 09:13:30|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1721380450000|2024-07-19 09:14:10|7233.7|7218.7|7233.9|7218.9|7233.9|7218.9|7233.7|7218.7|1
1721380470000|2024-07-19 09:14:30|7236.4|7221.4|7236.4|7221.4|7236.9|7221.9|7235.9|7220.9|4
1721380480000|2024-07-19 09:14:40|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|0
1721380490000|2024-07-19 09:14:50|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|2
1721380510000|2024-07-19 09:15:10|7234.9|7219.9|7235.4|7220.4|7235.4|7220.4|7234.9|7219.9|0
1721380550000|2024-07-19 09:15:50|7234.5|7219.5|7234.4|7219.4|7234.5|7219.5|7234.4|7219.4|0
1721380560000|2024-07-19 09:16:00|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|1
1721380580000|2024-07-19 09:16:20|7232.6|7217.6|7232.4|7217.4|7232.6|7217.6|7232.4|7217.4|0
1721380610000|2024-07-19 09:16:50|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|1
1721380830000|2024-07-19 09:20:30|7232.5|7217.5|7232.4|7217.4|7232.5|7217.5|7232.4|7217.4|0
1721380840000|2024-07-19 09:20:40|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|0
1721380970000|2024-07-19 09:22:50|7229.9|7214.9|7230.4|7215.4|7230.4|7215.4|7229.9|7214.9|3
1721380980000|2024-07-19 09:23:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1721381210000|2024-07-19 09:26:50|7227.4|7212.4|7227.3|7212.3|7227.4|7212.4|7226.8|7211.8|3
1721381370000|2024-07-19 09:29:30|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|1
1721381400000|2024-07-19 09:30:00|7227.8|7212.8|7227.9|7212.9|7227.9|7212.9|7227.8|7212.8|0
1721381680000|2024-07-19 09:34:40|7231.8|7216.8|7231.4|7216.4|7231.8|7216.8|7231.4|7216.4|4
1721381690000|2024-07-19 09:34:50|7231.8|7216.8|7233.3|7218.3|7233.3|7218.3|7231.8|7216.8|0
1721381710000|2024-07-19 09:35:10|7234.8|7219.8|7232.4|7217.4|7235.4|7220.4|7232.4|7217.4|6
1721381720000|2024-07-19 09:35:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|1
1721381730000|2024-07-19 09:35:30|7231.3|7216.3|7228.4|7213.4|7231.3|7216.3|7228.4|7213.4|0
1721381740000|2024-07-19 09:35:40|7229.2|7214.2|7229.3|7214.3|7229.3|7214.3|7229.2|7214.2|0
1721381760000|2024-07-19 09:36:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1721381910000|2024-07-19 09:38:30|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1721381920000|2024-07-19 09:38:40|7228.8|7213.8|7228.9|7213.9|7228.9|7213.9|7228.8|7213.8|1
1721381980000|2024-07-19 09:39:40|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1721382000000|2024-07-19 09:40:00|7228.9|7213.9|7226.4|7211.4|7228.9|7213.9|7226.4|7211.4|1
1721382020000|2024-07-19 09:40:20|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|1
1721382030000|2024-07-19 09:40:30|7225.4|7210.4|7224.6|7209.6|7225.4|7210.4|7224.6|7209.6|0
1721382040000|2024-07-19 09:40:40|7224.4|7209.4|7225.8|7210.8|7225.8|7210.8|7224.4|7209.4|1
1721382060000|2024-07-19 09:41:00|7225.3|7210.3|7225.9|7210.9|7225.9|7210.9|7225.3|7210.3|1
1721382080000|2024-07-19 09:41:20|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721382160000|2024-07-19 09:42:40|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1721382180000|2024-07-19 09:43:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1721382200000|2024-07-19 09:43:20|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|0
1721382300000|2024-07-19 09:45:00|7225.8|7210.8|7225.9|7210.9|7225.9|7210.9|7225.8|7210.8|0
1721382320000|2024-07-19 09:45:20|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1721382330000|2024-07-19 09:45:30|7225.8|7210.8|7225.9|7210.9|7225.9|7210.9|7225.4|7210.4|0
1721382350000|2024-07-19 09:45:50|7225.4|7210.4|7225.9|7210.9|7225.9|7210.9|7225.4|7210.4|0
1721382370000|2024-07-19 09:46:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1721382660000|2024-07-19 09:51:00|7228.4|7213.4|7228.8|7213.8|7228.8|7213.8|7228.4|7213.4|1
1721382680000|2024-07-19 09:51:20|7225.5|7210.5|7226.1|7211.1|7226.1|7211.1|7225.2|7210.2|2
1721382690000|2024-07-19 09:51:30|7226.2|7211.2|7224.9|7209.9|7226.2|7211.2|7224.9|7209.9|0
1721382730000|2024-07-19 09:52:10|7224.7|7209.7|7223|7208|7224.7|7209.7|7222.9|7207.9|1
1721382750000|2024-07-19 09:52:30|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721382790000|2024-07-19 09:53:10|7223.3|7208.3|7223.4|7208.4|7223.4|7208.4|7223.3|7208.3|0
1721382970000|2024-07-19 09:56:10|7224.8|7209.8|7224.9|7209.9|7224.9|7209.9|7224.8|7209.8|0
1721383060000|2024-07-19 09:57:40|7224.1|7209.1|7223.8|7208.8|7224.1|7209.1|7223.8|7208.8|0
1721383260000|2024-07-19 10:01:00|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1721383360000|2024-07-19 10:02:40|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721383430000|2024-07-19 10:03:50|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1721383520000|2024-07-19 10:05:20|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.4|7207.4|0
1721383530000|2024-07-19 10:05:30|7222.5|7207.5|7222.9|7207.9|7222.9|7207.9|7222.4|7207.4|0
1721383570000|2024-07-19 10:06:10|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1721383590000|2024-07-19 10:06:30|7222.4|7207.4|7222.8|7207.8|7222.8|7207.8|7222.4|7207.4|1
1721383690000|2024-07-19 10:08:10|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1721383750000|2024-07-19 10:09:10|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1721383840000|2024-07-19 10:10:40|7222.3|7207.3|7222.4|7207.4|7222.4|7207.4|7222.3|7207.3|0
1721383860000|2024-07-19 10:11:00|7220.3|7205.3|7220.3|7205.3|7220.7|7205.7|7220|7205|4
1721383890000|2024-07-19 10:11:30|7219.1|7204.1|7218.9|7203.9|7219.1|7204.1|7218.9|7203.9|0
1721383900000|2024-07-19 10:11:40|7221.4|7206.4|7219.5|7204.5|7221.4|7206.4|7219.5|7204.5|17
1721383910000|2024-07-19 10:11:50|7219.8|7204.8|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|1
1721383960000|2024-07-19 10:12:40|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1721384010000|2024-07-19 10:13:30|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|3
1721384050000|2024-07-19 10:14:10|7220.4|7205.4|7220.9|7205.9|7220.9|7205.9|7220.4|7205.4|0
1721384060000|2024-07-19 10:14:20|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|1
1721384140000|2024-07-19 10:15:40|7221|7206|7221|7206|7221|7206|7221|7206|1
1721384250000|2024-07-19 10:17:30|7220.9|7205.9|7220.9|7205.9|7221|7206|7220.9|7205.9|4
1721384270000|2024-07-19 10:17:50|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1721384290000|2024-07-19 10:18:10|7220.5|7205.5|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|1
1721384300000|2024-07-19 10:18:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.3|7204.3|6
1721384310000|2024-07-19 10:18:30|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1721384390000|2024-07-19 10:19:50|7219.1|7204.1|7219|7204|7219.1|7204.1|7219|7204|1
1721384410000|2024-07-19 10:20:10|7217|7202|7217|7202|7217|7202|7217|7202|3
1721384440000|2024-07-19 10:20:40|7214|7199|7214|7199|7214|7199|7214|7199|2
1721384460000|2024-07-19 10:21:00|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214|7199|2
1721384600000|2024-07-19 10:23:20|7214.9|7199.9|7217.4|7202.4|7217.4|7202.4|7214.9|7199.9|5
1721384610000|2024-07-19 10:23:30|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1721384700000|2024-07-19 10:25:00|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1721384770000|2024-07-19 10:26:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1721384830000|2024-07-19 10:27:10|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1721384860000|2024-07-19 10:27:40|||||||||7
1721384870000|2024-07-19 10:27:50|7220.3|7205.3|7220.7|7205.7|7220.8|7205.8|7220.3|7205.3|2
1721384880000|2024-07-19 10:28:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1721384890000|2024-07-19 10:28:10|7219.9|7204.9|7218.3|7203.3|7219.9|7204.9|7218.3|7203.3|1
1721384920000|2024-07-19 10:28:40|7217|7202|7216.8|7201.8|7217|7202|7216.8|7201.8|0
1721384940000|2024-07-19 10:29:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|1
1721384950000|2024-07-19 10:29:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1721384970000|2024-07-19 10:29:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1721384980000|2024-07-19 10:29:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1721385060000|2024-07-19 10:31:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1721385090000|2024-07-19 10:31:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1721385130000|2024-07-19 10:32:10|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1721385170000|2024-07-19 10:32:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1721385380000|2024-07-19 10:36:20|7215.9|7200.9|7216|7201|7216|7201|7215.9|7200.9|0
1721385520000|2024-07-19 10:38:40|7215.9|7200.9|7215.4|7200.4|7215.9|7200.9|7215.4|7200.4|1
1721385930000|2024-07-19 10:45:30|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1721385940000|2024-07-19 10:45:40|7216|7201|7216|7201|7216|7201|7216|7201|0
1721385950000|2024-07-19 10:45:50|||||||||1
1721386100000|2024-07-19 10:48:20|7215.6|7200.6|7215.6|7200.6|7216|7201|7215.5|7200.5|0
1721386110000|2024-07-19 10:48:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721386150000|2024-07-19 10:49:10|7215.1|7200.1|7214.9|7199.9|7215.1|7200.1|7214.9|7199.9|0
1721386170000|2024-07-19 10:49:30|7214|7199|7213.9|7198.9|7214|7199|7213.9|7198.9|9
1721386190000|2024-07-19 10:49:50|||||||||1
1721386210000|2024-07-19 10:50:10|7214.2|7199.2|7215.9|7200.9|7215.9|7200.9|7214.2|7199.2|2
1721386240000|2024-07-19 10:50:40|7215.6|7200.6|7215.5|7200.5|7215.6|7200.6|7215.5|7200.5|0
1721386620000|2024-07-19 10:57:00|7215.9|7200.9|7215.6|7200.6|7216|7201|7215.6|7200.6|0
1721386630000|2024-07-19 10:57:10|7216|7201|7215.6|7200.6|7216|7201|7215.6|7200.6|0
1721386650000|2024-07-19 10:57:30|7216|7201|7215.6|7200.6|7216|7201|7215.6|7200.6|0
1721386970000|2024-07-19 11:02:50|7216|7201|7216|7201|7216|7201|7216|7201|0
1721387310000|2024-07-19 11:08:30|7215|7200|7214.5|7199.5|7215|7200|7214.5|7199.5|7
1721387320000|2024-07-19 11:08:40|7214|7199|7214|7199|7214|7199|7214|7199|0
1721387440000|2024-07-19 11:10:40|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1721387490000|2024-07-19 11:11:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|4
1721387500000|2024-07-19 11:11:40|7216.5|7201.5|7217.6|7202.6|7217.6|7202.6|7216.5|7201.5|3
1721387510000|2024-07-19 11:11:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1721387520000|2024-07-19 11:12:00|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|1
1721387560000|2024-07-19 11:12:40|7215.5|7200.5|7215.6|7200.6|7215.6|7200.6|7215.5|7200.5|0
1721387610000|2024-07-19 11:13:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721387620000|2024-07-19 11:13:40|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|1
1721387690000|2024-07-19 11:14:50|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|1
1721387700000|2024-07-19 11:15:00|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1721387940000|2024-07-19 11:19:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1721387950000|2024-07-19 11:19:10|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1721387990000|2024-07-19 11:19:50|||||||||1
1721388030000|2024-07-19 11:20:30|||||||||1
1721388060000|2024-07-19 11:21:00|7210.9|7195.9|7192.2|7177.2|7210.9|7195.9|7191.1|7176.1|26
1721388070000|2024-07-19 11:21:10|7191.8|7176.8|7198.9|7183.9|7198.9|7183.9|7191.7|7176.7|18
1721388080000|2024-07-19 11:21:20|7198.1|7183.1|7198.1|7183.1|7198.6|7183.6|7194.1|7179.1|8
1721388130000|2024-07-19 11:22:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1721388180000|2024-07-19 11:23:00|7199.6|7184.6|7201.5|7186.5|7201.5|7186.5|7199.6|7184.6|2
1721388190000|2024-07-19 11:23:10|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1721388220000|2024-07-19 11:23:40|7202.6|7187.6|7202.6|7187.6|7202.7|7187.7|7202.6|7187.6|0
1721388230000|2024-07-19 11:23:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721388240000|2024-07-19 11:24:00|||||||||1
1721388250000|2024-07-19 11:24:10|7202.6|7187.6|7204.1|7189.1|7204.1|7189.1|7202.6|7187.6|1
1721388260000|2024-07-19 11:24:20|7204.6|7189.6|7203.6|7188.6|7205.6|7190.6|7203.6|7188.6|5
1721388330000|2024-07-19 11:25:30|||||||||1
1721388340000|2024-07-19 11:25:40|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1721388380000|2024-07-19 11:26:20|||||||||1
1721388400000|2024-07-19 11:26:40|||||||||1
1721388410000|2024-07-19 11:26:50|||||||||1
1721388440000|2024-07-19 11:27:20|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|1
1721388480000|2024-07-19 11:28:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|1
1721388490000|2024-07-19 11:28:10|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1721388510000|2024-07-19 11:28:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1721388540000|2024-07-19 11:29:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|1
1721388550000|2024-07-19 11:29:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1721388570000|2024-07-19 11:29:30|7199.2|7184.2|7198.8|7183.8|7199.2|7184.2|7198.8|7183.8|2
1721388580000|2024-07-19 11:29:40|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1721388590000|2024-07-19 11:29:50|7198.2|7183.2|7198.7|7183.7|7198.7|7183.7|7198.2|7183.2|5
1721388620000|2024-07-19 11:30:20|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1721388690000|2024-07-19 11:31:30|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|2
1721388720000|2024-07-19 11:32:00|||||||||1
1721388730000|2024-07-19 11:32:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1721388740000|2024-07-19 11:32:20|||||||||1
1721388750000|2024-07-19 11:32:30|||||||||1
1721388780000|2024-07-19 11:33:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|1
1721388830000|2024-07-19 11:33:50|7198.2|7183.2|7197.4|7182.4|7198.2|7183.2|7197.4|7182.4|1
1721388860000|2024-07-19 11:34:20|7197.2|7182.2|7195.9|7180.9|7197.2|7182.2|7195.9|7180.9|1
1721388880000|2024-07-19 11:34:40|||||||||1
1721388890000|2024-07-19 11:34:50|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1721388900000|2024-07-19 11:35:00|||||||||1
1721388930000|2024-07-19 11:35:30|||||||||1
1721388940000|2024-07-19 11:35:40|||||||||1
1721388960000|2024-07-19 11:36:00|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|1
1721388980000|2024-07-19 11:36:20|7194.7|7179.7|7195.2|7180.2|7195.2|7180.2|7194.7|7179.7|2
1721389030000|2024-07-19 11:37:10|7198.2|7183.2|7198.7|7183.7|7198.7|7183.7|7198.2|7183.2|1
1721389100000|2024-07-19 11:38:20|||||||||1
1721389110000|2024-07-19 11:38:30|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|3
1721389120000|2024-07-19 11:38:40|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1721389140000|2024-07-19 11:39:00|7196.6|7181.6|7196.2|7181.2|7196.6|7181.6|7196.2|7181.2|1
1721389150000|2024-07-19 11:39:10|7195.4|7180.4|7195.2|7180.2|7195.4|7180.4|7195.2|7180.2|1
1721389170000|2024-07-19 11:39:30|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|1
1721389200000|2024-07-19 11:40:00|7193.8|7178.8|7194.3|7179.3|7194.6|7179.6|7193.3|7178.3|3
1721389220000|2024-07-19 11:40:20|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|0
1721389230000|2024-07-19 11:40:30|||||||||2
1721389240000|2024-07-19 11:40:40|7193.7|7178.7|7192.9|7177.9|7193.7|7178.7|7192.9|7177.9|1
1721389260000|2024-07-19 11:41:00|7192.8|7177.8|7193.8|7178.8|7193.8|7178.8|7192.3|7177.3|4
1721389270000|2024-07-19 11:41:10|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|0
1721389320000|2024-07-19 11:42:00|||||||||1
1721389350000|2024-07-19 11:42:30|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|4
1721389360000|2024-07-19 11:42:40|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1721389370000|2024-07-19 11:42:50|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1721389380000|2024-07-19 11:43:00|7192.4|7177.4|7191.7|7176.7|7192.4|7177.4|7191.3|7176.3|4
1721389390000|2024-07-19 11:43:10|7194.2|7179.2|7193.7|7178.7|7194.2|7179.2|7193.7|7178.7|1
1721389400000|2024-07-19 11:43:20|7194.7|7179.7|7194.2|7179.2|7194.7|7179.7|7194.2|7179.2|2
1721389420000|2024-07-19 11:43:40|||||||||1
1721389430000|2024-07-19 11:43:50|7193.8|7178.8|7193.7|7178.7|7193.8|7178.8|7193.7|7178.7|0
1721389450000|2024-07-19 11:44:10|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1721389470000|2024-07-19 11:44:30|7192.7|7177.7|7191.7|7176.7|7192.7|7177.7|7191.7|7176.7|1
1721389480000|2024-07-19 11:44:40|7191.2|7176.2|7190.7|7175.7|7191.2|7176.2|7190.7|7175.7|3
1721389490000|2024-07-19 11:44:50|7190.2|7175.2|7191.2|7176.2|7191.2|7176.2|7190.2|7175.2|5
1721389500000|2024-07-19 11:45:00|7191.7|7176.7|7193.2|7178.2|7193.2|7178.2|7191.7|7176.7|1
1721389530000|2024-07-19 11:45:30|7192.7|7177.7|7193.7|7178.7|7193.7|7178.7|7192.7|7177.7|4
1721389550000|2024-07-19 11:45:50|7193.3|7178.3|7193.2|7178.2|7193.3|7178.3|7193.2|7178.2|0
1721389560000|2024-07-19 11:46:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1721389570000|2024-07-19 11:46:10|7192.3|7177.3|7192.2|7177.2|7192.3|7177.3|7192.2|7177.2|0
1721389630000|2024-07-19 11:47:10|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1721389640000|2024-07-19 11:47:20|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1721389660000|2024-07-19 11:47:40|7195.3|7180.3|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|5
1721389680000|2024-07-19 11:48:00|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1721389690000|2024-07-19 11:48:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1721389730000|2024-07-19 11:48:50|7197.2|7182.2|7196.8|7181.8|7197.3|7182.3|7196.8|7181.8|0
1721389770000|2024-07-19 11:49:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1721389790000|2024-07-19 11:49:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1721389800000|2024-07-19 11:50:00|7196.1|7181.1|7197.3|7182.3|7198.2|7183.2|7196.1|7181.1|4
1721389830000|2024-07-19 11:50:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1721389840000|2024-07-19 11:50:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1721389880000|2024-07-19 11:51:20|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1721389890000|2024-07-19 11:51:30|7195.9|7180.9|7195.8|7180.8|7195.9|7180.9|7195.8|7180.8|0
1721389910000|2024-07-19 11:51:50|7195.4|7180.4|7196.9|7181.9|7197.3|7182.3|7195.4|7180.4|2
1721389920000|2024-07-19 11:52:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1721389960000|2024-07-19 11:52:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1721389970000|2024-07-19 11:52:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1721389990000|2024-07-19 11:53:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1721390000000|2024-07-19 11:53:20|7193.4|7178.4|7192.1|7177.1|7193.4|7178.4|7192.1|7177.1|1
1721390010000|2024-07-19 11:53:30|7191.9|7176.9|7191.8|7176.8|7192.4|7177.4|7191.8|7176.8|4
1721390020000|2024-07-19 11:53:40|7191.4|7176.4|7193.3|7178.3|7193.3|7178.3|7191.3|7176.3|5
1721390030000|2024-07-19 11:53:50|7193.8|7178.8|7194.7|7179.7|7194.7|7179.7|7193.8|7178.8|0
1721390040000|2024-07-19 11:54:00|7194.8|7179.8|7195.3|7180.3|7195.3|7180.3|7194.8|7179.8|0
1721390080000|2024-07-19 11:54:40|7196.3|7181.3|7195.8|7180.8|7196.3|7181.3|7195.8|7180.8|0
1721390090000|2024-07-19 11:54:50|7196.3|7181.3|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|0
1721390130000|2024-07-19 11:55:30|7195.9|7180.9|7195.8|7180.8|7195.9|7180.9|7195.8|7180.8|0
1721390150000|2024-07-19 11:55:50|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|0
1721390160000|2024-07-19 11:56:00|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1721390170000|2024-07-19 11:56:10|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|13
1721390180000|2024-07-19 11:56:20|7194|7179|7194|7179|7194|7179|7194|7179|1
1721390190000|2024-07-19 11:56:30|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1721390200000|2024-07-19 11:56:40|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|1
1721390210000|2024-07-19 11:56:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1721390220000|2024-07-19 11:57:00|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|13
1721390240000|2024-07-19 11:57:20|7194.4|7179.4|7194.3|7179.3|7194.4|7179.4|7194.3|7179.3|0
1721390270000|2024-07-19 11:57:50|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1721390280000|2024-07-19 11:58:00|||||||||1
1721390300000|2024-07-19 11:58:20|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|1
1721390350000|2024-07-19 11:59:10|7194.4|7179.4|7194.3|7179.3|7194.4|7179.4|7194.3|7179.3|0
1721390360000|2024-07-19 11:59:20|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|1
1721390370000|2024-07-19 11:59:30|7193.8|7178.8|7193.4|7178.4|7193.8|7178.8|7193.4|7178.4|0
1721390380000|2024-07-19 11:59:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|0
1721390390000|2024-07-19 11:59:50|7193.4|7178.4|7193.8|7178.8|7193.8|7178.8|7193.4|7178.4|3
1721390400000|2024-07-19 12:00:00|7191.1|7176.1|7176.9|7161.9|7191.1|7176.1|7175.7|7160.7|31
1721390410000|2024-07-19 12:00:10|7179|7164|7181|7166|7182.5|7167.5|7177.6|7162.6|26
1721390420000|2024-07-19 12:00:20|7180.6|7165.6|7178.1|7163.1|7181.2|7166.2|7178.1|7163.1|10
1721390430000|2024-07-19 12:00:30|7176.1|7161.1|7176.7|7161.7|7176.7|7161.7|7175.6|7160.6|27
1721390440000|2024-07-19 12:00:40|7177.1|7162.1|7178.9|7163.9|7178.9|7163.9|7176.7|7161.7|6
1721390450000|2024-07-19 12:00:50|7178.8|7163.8|7178.4|7163.4|7179.2|7164.2|7178.4|7163.4|0
1721390460000|2024-07-19 12:01:00|7178.3|7163.3|7177.7|7162.7|7178.3|7163.3|7177.7|7162.7|5
1721390470000|2024-07-19 12:01:10|7177.2|7162.2|7175.3|7160.3|7177.6|7162.6|7175.3|7160.3|3
1721390480000|2024-07-19 12:01:20|7175.2|7160.2|7176.3|7161.3|7176.8|7161.8|7175.2|7160.2|7
1721390490000|2024-07-19 12:01:30|7175.2|7160.2|7174.8|7159.8|7175.2|7160.2|7174.8|7159.8|1
1721390500000|2024-07-19 12:01:40|7175.7|7160.7|7178.7|7163.7|7178.7|7163.7|7174.8|7159.8|30
1721390510000|2024-07-19 12:01:50|7177.8|7162.8|7175.3|7160.3|7177.8|7162.8|7175.3|7160.3|2
1721390520000|2024-07-19 12:02:00|7174.8|7159.8|7173.2|7158.2|7175.2|7160.2|7173.2|7158.2|24
1721390550000|2024-07-19 12:02:30|7170.7|7155.7|7170.9|7155.9|7171.3|7156.3|7170.2|7155.2|52
1721390560000|2024-07-19 12:02:40|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|0
1721390570000|2024-07-19 12:02:50|7167.7|7152.7|7168.7|7153.7|7168.7|7153.7|7165.7|7150.7|15
1721390580000|2024-07-19 12:03:00|7168.3|7153.3|7168.7|7153.7|7168.7|7153.7|7167.6|7152.6|3
1721390590000|2024-07-19 12:03:10|7170.6|7155.6|7177|7162|7177|7162|7170.1|7155.1|30
1721390600000|2024-07-19 12:03:20|7176.6|7161.6|7175.1|7160.1|7176.6|7161.6|7175.1|7160.1|2
1721390610000|2024-07-19 12:03:30|7174.6|7159.6|7174.1|7159.1|7174.6|7159.6|7173.6|7158.6|1
1721390620000|2024-07-19 12:03:40|7174.7|7159.7|7175|7160|7175|7160|7174.6|7159.6|4
1721390630000|2024-07-19 12:03:50|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|1
1721390640000|2024-07-19 12:04:00|7175.6|7160.6|7176.7|7161.7|7177.1|7162.1|7175.6|7160.6|8
1721390650000|2024-07-19 12:04:10|7177.3|7162.3|7176.7|7161.7|7177.3|7162.3|7176.7|7161.7|0
1721390660000|2024-07-19 12:04:20|7176.2|7161.2|7175.8|7160.8|7176.2|7161.2|7175.8|7160.8|0
1721390670000|2024-07-19 12:04:30|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7174.7|7159.7|7
1721390680000|2024-07-19 12:04:40|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1721390700000|2024-07-19 12:05:00|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1721390730000|2024-07-19 12:05:30|7174.6|7159.6|7172.6|7157.6|7174.6|7159.6|7172.6|7157.6|2
1721390750000|2024-07-19 12:05:50|7175|7160|7175|7160|7175|7160|7175|7160|6
1721390770000|2024-07-19 12:06:10|7175.4|7160.4|7175.5|7160.5|7175.5|7160.5|7175.1|7160.1|0
1721390790000|2024-07-19 12:06:30|7174.5|7159.5|7173.6|7158.6|7175|7160|7173.6|7158.6|3
1721390800000|2024-07-19 12:06:40|7174|7159|7174.5|7159.5|7174.5|7159.5|7174|7159|1
1721390810000|2024-07-19 12:06:50|7174.8|7159.8|7176|7161|7176|7161|7174.8|7159.8|3
1721390820000|2024-07-19 12:07:00|7177|7162|7177|7162|7177|7162|7177|7162|0
1721390840000|2024-07-19 12:07:20|7176.6|7161.6|7176.5|7161.5|7176.6|7161.6|7176.5|7161.5|0
1721390850000|2024-07-19 12:07:30|7176.9|7161.9|7177.5|7162.5|7177.5|7162.5|7176.9|7161.9|0
1721390870000|2024-07-19 12:07:50|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|2
1721390890000|2024-07-19 12:08:10|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|1
1721390910000|2024-07-19 12:08:30|7175|7160|7174|7159|7175|7160|7174|7159|2
1721390920000|2024-07-19 12:08:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1721390980000|2024-07-19 12:09:40|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1721391010000|2024-07-19 12:10:10|||||||||1
1721391030000|2024-07-19 12:10:30|7173.4|7158.4|7176.1|7161.1|7176.1|7161.1|7173.4|7158.4|1
1721391060000|2024-07-19 12:11:00|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1721391070000|2024-07-19 12:11:10|7177.1|7162.1|7177|7162|7177.1|7162.1|7177|7162|1
1721391110000|2024-07-19 12:11:50|7178.5|7163.5|7177.5|7162.5|7178.5|7163.5|7177.5|7162.5|3
1721391120000|2024-07-19 12:12:00|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|1
1721391140000|2024-07-19 12:12:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|1
1721391150000|2024-07-19 12:12:30|7178.1|7163.1|7178.4|7163.4|7178.4|7163.4|7178.1|7163.1|1
1721391160000|2024-07-19 12:12:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1721391180000|2024-07-19 12:13:00|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|4
1721391190000|2024-07-19 12:13:10|||||||||1
1721391200000|2024-07-19 12:13:20|7181.7|7166.7|7182.9|7167.9|7182.9|7167.9|7179.4|7164.4|11
1721391210000|2024-07-19 12:13:30|||||||||1
1721391220000|2024-07-19 12:13:40|7184.5|7169.5|7184.9|7169.9|7184.9|7169.9|7184.4|7169.4|9
1721391240000|2024-07-19 12:14:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|21
1721391250000|2024-07-19 12:14:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|3
1721391260000|2024-07-19 12:14:20|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1721391270000|2024-07-19 12:14:30|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1721391290000|2024-07-19 12:14:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1721391300000|2024-07-19 12:15:00|7181.4|7166.4|7181.4|7166.4|7181.9|7166.9|7181.4|7166.4|3
1721391330000|2024-07-19 12:15:30|||||||||8
1721391340000|2024-07-19 12:15:40|7180.4|7165.4|7180.9|7165.9|7181.4|7166.4|7177.9|7162.9|16
1721391390000|2024-07-19 12:16:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1721391400000|2024-07-19 12:16:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|2
1721391410000|2024-07-19 12:16:50|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1721391430000|2024-07-19 12:17:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7184.9|7169.9|6
1721391440000|2024-07-19 12:17:20|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|6
1721391450000|2024-07-19 12:17:30|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7185.7|7170.7|0
1721391460000|2024-07-19 12:17:40|7185.4|7170.4|7183.9|7168.9|7185.4|7170.4|7183.9|7168.9|4
1721391470000|2024-07-19 12:17:50|7184.7|7169.7|7184.8|7169.8|7184.8|7169.8|7184.3|7169.3|0
1721391480000|2024-07-19 12:18:00|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|0
1721391510000|2024-07-19 12:18:30|7184.8|7169.8|7184.4|7169.4|7184.8|7169.8|7184.4|7169.4|0
1721391520000|2024-07-19 12:18:40|7184.8|7169.8|7184.4|7169.4|7184.8|7169.8|7184.4|7169.4|0
1721391540000|2024-07-19 12:19:00|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|1
1721391580000|2024-07-19 12:19:40|7184.8|7169.8|7184.9|7169.9|7184.9|7169.9|7184.8|7169.8|0
1721391590000|2024-07-19 12:19:50|7186.7|7171.7|7187.5|7172.5|7187.5|7172.5|7186.7|7171.7|10
1721391600000|2024-07-19 12:20:00|7187.6|7172.6|7189.2|7174.2|7189.2|7174.2|7186.7|7171.7|23
1721391610000|2024-07-19 12:20:10|7187.9|7172.9|7187.4|7172.4|7187.9|7172.9|7187.4|7172.4|31
1721391620000|2024-07-19 12:20:20|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|1
1721391660000|2024-07-19 12:21:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1721391680000|2024-07-19 12:21:20|7189.6|7174.6|7190.2|7175.2|7190.2|7175.2|7189.6|7174.6|1
1721391690000|2024-07-19 12:21:30|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|1
1721391710000|2024-07-19 12:21:50|7193.2|7178.2|7193.1|7178.1|7193.2|7178.2|7192.7|7177.7|0
1721391720000|2024-07-19 12:22:00|7193.2|7178.2|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|0
1721391730000|2024-07-19 12:22:10|7193.6|7178.6|7193.7|7178.7|7193.7|7178.7|7193.6|7178.6|2
1721391750000|2024-07-19 12:22:30|7195.1|7180.1|7194.6|7179.6|7195.1|7180.1|7194.6|7179.6|13
1721391760000|2024-07-19 12:22:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1721391770000|2024-07-19 12:22:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1721391780000|2024-07-19 12:23:00|7195.7|7180.7|7196|7181|7198|7183|7195.1|7180.1|13
1721391790000|2024-07-19 12:23:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1721391800000|2024-07-19 12:23:20|7196|7181|7194.5|7179.5|7197|7182|7194.5|7179.5|7
1721391810000|2024-07-19 12:23:30|7194.7|7179.7|7195.5|7180.5|7195.5|7180.5|7194.7|7179.7|3
1721391820000|2024-07-19 12:23:40|7195.1|7180.1|7195|7180|7195.1|7180.1|7195|7180|0
1721391830000|2024-07-19 12:23:50|7196|7181|7196|7181|7196|7181|7196|7181|3
1721391840000|2024-07-19 12:24:00|7198|7183|7195.1|7180.1|7198|7183|7195.1|7180.1|4
1721391950000|2024-07-19 12:25:50|7194.1|7179.1|7192.8|7177.8|7194.1|7179.1|7192.8|7177.8|4
1721391970000|2024-07-19 12:26:10|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|6
1721392010000|2024-07-19 12:26:50|7191.2|7176.2|7190.8|7175.8|7191.2|7176.2|7190.8|7175.8|0
1721392030000|2024-07-19 12:27:10|||||||||1
1721392060000|2024-07-19 12:27:40|7191.2|7176.2|7191.3|7176.3|7191.3|7176.3|7191.2|7176.2|0
1721392070000|2024-07-19 12:27:50|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|3
1721392080000|2024-07-19 12:28:00|7189.9|7174.9|7190.3|7175.3|7190.3|7175.3|7189.9|7174.9|2
1721392090000|2024-07-19 12:28:10|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1721392120000|2024-07-19 12:28:40|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|0
1721392140000|2024-07-19 12:29:00|||||||||1
1721392150000|2024-07-19 12:29:10|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|2
1721392170000|2024-07-19 12:29:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1721392220000|2024-07-19 12:30:20|7187.8|7172.8|7186.3|7171.3|7187.8|7172.8|7186.3|7171.3|2
1721392230000|2024-07-19 12:30:30|||||||||2
1721392240000|2024-07-19 12:30:40|||||||||2
1721392260000|2024-07-19 12:31:00|||||||||1
1721392270000|2024-07-19 12:31:10|||||||||1
1721392280000|2024-07-19 12:31:20|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|1
1721392310000|2024-07-19 12:31:50|7185.9|7170.9|7186|7171|7186.4|7171.4|7185.5|7170.5|4
1721392320000|2024-07-19 12:32:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|1
1721392330000|2024-07-19 12:32:10|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|4
1721392360000|2024-07-19 12:32:40|7184.2|7169.2|7183.5|7168.5|7184.2|7169.2|7183.5|7168.5|1
1721392390000|2024-07-19 12:33:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|1
1721392430000|2024-07-19 12:33:50|7183.4|7168.4|7183|7168|7183.4|7168.4|7183|7168|2
1721392440000|2024-07-19 12:34:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|2
1721392460000|2024-07-19 12:34:20|7180|7165|7180.8|7165.8|7180.8|7165.8|7180|7165|3
1721392470000|2024-07-19 12:34:30|7180.9|7165.9|7180.5|7165.5|7180.9|7165.9|7180.5|7165.5|1
1721392500000|2024-07-19 12:35:00|7180|7165|7179.5|7164.5|7180|7165|7179.5|7164.5|4
1721392520000|2024-07-19 12:35:20|7179.4|7164.4|7178|7163|7179.4|7164.4|7178|7163|4
1721392530000|2024-07-19 12:35:30|||||||||2
1721392560000|2024-07-19 12:36:00|7178.1|7163.1|7179|7164|7179.2|7164.2|7178.1|7163.1|2
1721392580000|2024-07-19 12:36:20|7178.5|7163.5|7178|7163|7178.5|7163.5|7178|7163|2
1721392600000|2024-07-19 12:36:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1721392620000|2024-07-19 12:37:00|7177.9|7162.9|7175.5|7160.5|7177.9|7162.9|7175.5|7160.5|3
1721392630000|2024-07-19 12:37:10|7175|7160|7175|7160|7175|7160|7175|7160|0
1721392640000|2024-07-19 12:37:20|7176.5|7161.5|7177|7162|7178|7163|7176.5|7161.5|14
1721392680000|2024-07-19 12:38:00|7177.1|7162.1|7180.5|7165.5|7180.5|7165.5|7177.1|7162.1|2
1721392690000|2024-07-19 12:38:10|7180|7165|7179.6|7164.6|7180|7165|7179.6|7164.6|1
1721392700000|2024-07-19 12:38:20|7179.5|7164.5|7177.1|7162.1|7179.5|7164.5|7177.1|7162.1|4
1721392720000|2024-07-19 12:38:40|7177|7162|7177|7162|7177|7162|7177|7162|0
1721392750000|2024-07-19 12:39:10|7176.6|7161.6|7177|7162|7177|7162|7176.5|7161.5|2
1721392770000|2024-07-19 12:39:30|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|1
1721392800000|2024-07-19 12:40:00|||||||||1
1721392810000|2024-07-19 12:40:10|7176.1|7161.1|7175|7160|7176.1|7161.1|7174.6|7159.6|12
1721392830000|2024-07-19 12:40:30|7174.5|7159.5|7175|7160|7175|7160|7174.5|7159.5|3
1721392840000|2024-07-19 12:40:40|7175.5|7160.5|7176.5|7161.5|7176.5|7161.5|7175.5|7160.5|10
1721392860000|2024-07-19 12:41:00|7176.6|7161.6|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|0
1721392870000|2024-07-19 12:41:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1721392880000|2024-07-19 12:41:20|7177.6|7162.6|7178.1|7163.1|7178.1|7163.1|7177.6|7162.6|5
1721392920000|2024-07-19 12:42:00|||||||||1
1721392930000|2024-07-19 12:42:10|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1721392940000|2024-07-19 12:42:20|7178.6|7163.6|7178.1|7163.1|7178.6|7163.6|7178.1|7163.1|1
1721392950000|2024-07-19 12:42:30|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1721392960000|2024-07-19 12:42:40|7179.1|7164.1|7179.6|7164.6|7179.6|7164.6|7179.1|7164.1|1
1721392970000|2024-07-19 12:42:50|7181.6|7166.6|7180.7|7165.7|7182.1|7167.1|7180.7|7165.7|1
1721392980000|2024-07-19 12:43:00|7180.6|7165.6|7179.1|7164.1|7180.6|7165.6|7179.1|7164.1|1
1721393010000|2024-07-19 12:43:30|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1721393040000|2024-07-19 12:44:00|||||||||1
1721393060000|2024-07-19 12:44:20|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1721393070000|2024-07-19 12:44:30|7180.6|7165.6|7181.1|7166.1|7181.6|7166.6|7180.6|7165.6|6
1721393100000|2024-07-19 12:45:00|7180.1|7165.1|7177.6|7162.6|7180.1|7165.1|7177.6|7162.6|5
1721393160000|2024-07-19 12:46:00|7177.2|7162.2|7177.1|7162.1|7177.2|7162.2|7177.1|7162.1|3
1721393180000|2024-07-19 12:46:20|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1721393260000|2024-07-19 12:47:40|7179.6|7164.6|7182.6|7167.6|7182.6|7167.6|7179.6|7164.6|9
1721393280000|2024-07-19 12:48:00|||||||||1
1721393300000|2024-07-19 12:48:20|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|2
1721393330000|2024-07-19 12:48:50|7185|7170|7184.6|7169.6|7185|7170|7184.6|7169.6|1
1721393340000|2024-07-19 12:49:00|||||||||2
1721393350000|2024-07-19 12:49:10|7184.5|7169.5|7181.1|7166.1|7184.5|7169.5|7181.1|7166.1|4
1721393360000|2024-07-19 12:49:20|7180.7|7165.7|7179.7|7164.7|7180.7|7165.7|7179.7|7164.7|3
1721393370000|2024-07-19 12:49:30|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|0
1721393380000|2024-07-19 12:49:40|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|1
1721393400000|2024-07-19 12:50:00|7179.6|7164.6|7181.7|7166.7|7181.7|7166.7|7179.6|7164.6|1
1721393440000|2024-07-19 12:50:40|7181.2|7166.2|7183.2|7168.2|7183.2|7168.2|7181.2|7166.2|3
1721393460000|2024-07-19 12:51:00|7183.7|7168.7|7184.1|7169.1|7184.1|7169.1|7183.7|7168.7|0
1721393470000|2024-07-19 12:51:10|7184.2|7169.2|7183.7|7168.7|7184.2|7169.2|7183.7|7168.7|0
1721393520000|2024-07-19 12:52:00|7183.8|7168.8|7184.2|7169.2|7184.7|7169.7|7183.8|7168.8|2
1721393540000|2024-07-19 12:52:20|7183.7|7168.7|7183.2|7168.2|7183.7|7168.7|7183.2|7168.2|2
1721393600000|2024-07-19 12:53:20|7182.8|7167.8|7183|7168|7183.8|7168.8|7182.7|7167.7|9
1721393610000|2024-07-19 12:53:30|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1721393620000|2024-07-19 12:53:40|||||||||1
1721393630000|2024-07-19 12:53:50|||||||||1
1721393640000|2024-07-19 12:54:00|7180.8|7165.8|7180|7165|7180.8|7165.8|7180|7165|0
1721393650000|2024-07-19 12:54:10|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1721393660000|2024-07-19 12:54:20|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1721393670000|2024-07-19 12:54:30|||||||||1
1721393680000|2024-07-19 12:54:40|7178.8|7163.8|7178.2|7163.2|7178.8|7163.8|7178.2|7163.2|1
1721393730000|2024-07-19 12:55:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1721393750000|2024-07-19 12:55:50|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|1
1721393760000|2024-07-19 12:56:00|7178.8|7163.8|7180.2|7165.2|7180.6|7165.6|7178.8|7163.8|3
1721393770000|2024-07-19 12:56:10|7180.7|7165.7|7177.8|7162.8|7180.7|7165.7|7177.8|7162.8|6
1721393780000|2024-07-19 12:56:20|7177.4|7162.4|7177.3|7162.3|7177.4|7162.4|7177.3|7162.3|0
1721393820000|2024-07-19 12:57:00|7176.7|7161.7|7176.3|7161.3|7176.7|7161.7|7176.3|7161.3|2
1721393850000|2024-07-19 12:57:30|7176.2|7161.2|7176.3|7161.3|7176.3|7161.3|7175.8|7160.8|2
1721393870000|2024-07-19 12:57:50|7176.1|7161.1|7175.2|7160.2|7176.1|7161.1|7175.2|7160.2|2
1721393880000|2024-07-19 12:58:00|||||||||1
1721393890000|2024-07-19 12:58:10|7175.4|7160.4|7173.9|7158.9|7175.4|7160.4|7173.9|7158.9|5
1721393900000|2024-07-19 12:58:20|7172.5|7157.5|7173|7158|7173.4|7158.4|7172.5|7157.5|2
1721393910000|2024-07-19 12:58:30|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1721393920000|2024-07-19 12:58:40|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1721393930000|2024-07-19 12:58:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|5
1721393940000|2024-07-19 12:59:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|140
1721393960000|2024-07-19 12:59:20|7174.9|7159.9|7175.4|7160.4|7175.4|7160.4|7174.9|7159.9|14
1721393970000|2024-07-19 12:59:30|7175.3|7160.3|7177.3|7162.3|7177.3|7162.3|7175.3|7160.3|4
1721393980000|2024-07-19 12:59:40|7177.8|7162.8|7178.7|7163.7|7178.7|7163.7|7177.8|7162.8|3
1721393990000|2024-07-19 12:59:50|7178.3|7163.3|7176.8|7161.8|7178.3|7163.3|7176.8|7161.8|1
1721394000000|2024-07-19 13:00:00|7178.3|7163.3|7178.8|7163.8|7179.4|7164.4|7177.3|7162.3|11
1721394010000|2024-07-19 13:00:10|7179.3|7164.3|7179.2|7164.2|7179.7|7164.7|7178.3|7163.3|14
1721394020000|2024-07-19 13:00:20|7180.3|7165.3|7182.7|7167.7|7183.2|7168.2|7180.3|7165.3|3
1721394030000|2024-07-19 13:00:30|||||||||3
1721394040000|2024-07-19 13:00:40|7182.2|7167.2|7180.4|7165.4|7182.2|7167.2|7180.4|7165.4|1
1721394050000|2024-07-19 13:00:50|7180.3|7165.3|7178.8|7163.8|7180.3|7165.3|7178.3|7163.3|1
1721394060000|2024-07-19 13:01:00|7178.3|7163.3|7177.9|7162.9|7178.3|7163.3|7177.9|7162.9|0
1721394070000|2024-07-19 13:01:10|7179.2|7164.2|7180.8|7165.8|7181.3|7166.3|7179.2|7164.2|1
1721394080000|2024-07-19 13:01:20|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|2
1721394090000|2024-07-19 13:01:30|7180.2|7165.2|7180.7|7165.7|7180.7|7165.7|7180.2|7165.2|0
1721394100000|2024-07-19 13:01:40|7180.3|7165.3|7180.2|7165.2|7180.3|7165.3|7180.2|7165.2|0
1721394110000|2024-07-19 13:01:50|7179.8|7164.8|7180.3|7165.3|7180.3|7165.3|7179.8|7164.8|2
1721394120000|2024-07-19 13:02:00|7179.9|7164.9|7178.3|7163.3|7179.9|7164.9|7178.3|7163.3|3
1721394130000|2024-07-19 13:02:10|7178.2|7163.2|7177.8|7162.8|7178.2|7163.2|7177.8|7162.8|1
1721394140000|2024-07-19 13:02:20|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|1
1721394150000|2024-07-19 13:02:30|||||||||1
1721394160000|2024-07-19 13:02:40|7178.2|7163.2|7177.4|7162.4|7178.2|7163.2|7177.4|7162.4|2
1721394170000|2024-07-19 13:02:50|7178.8|7163.8|7179.7|7164.7|7180.6|7165.6|7178.4|7163.4|5
1721394180000|2024-07-19 13:03:00|7179.3|7164.3|7182.7|7167.7|7182.7|7167.7|7179.3|7164.3|1
1721394190000|2024-07-19 13:03:10|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1721394200000|2024-07-19 13:03:20|7184.2|7169.2|7183.3|7168.3|7184.2|7169.2|7183.3|7168.3|1
1721394210000|2024-07-19 13:03:30|7183.7|7168.7|7183.3|7168.3|7183.7|7168.7|7183.3|7168.3|2
1721394220000|2024-07-19 13:03:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1721394230000|2024-07-19 13:03:50|7181.2|7166.2|7182.2|7167.2|7182.2|7167.2|7181.2|7166.2|7
1721394240000|2024-07-19 13:04:00|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1721394260000|2024-07-19 13:04:20|7180.3|7165.3|7182.2|7167.2|7182.2|7167.2|7178.8|7163.8|17
1721394270000|2024-07-19 13:04:30|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|3
1721394280000|2024-07-19 13:04:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|2
1721394300000|2024-07-19 13:05:00|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|0
1721394320000|2024-07-19 13:05:20|7182.3|7167.3|7179.3|7164.3|7182.3|7167.3|7178.9|7163.9|9
1721394330000|2024-07-19 13:05:30|7180.2|7165.2|7181.3|7166.3|7181.3|7166.3|7180.2|7165.2|4
1721394340000|2024-07-19 13:05:40|||||||||2
1721394350000|2024-07-19 13:05:50|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|1
1721394360000|2024-07-19 13:06:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1721394370000|2024-07-19 13:06:10|7182.3|7167.3|7180.8|7165.8|7182.3|7167.3|7180.8|7165.8|5
1721394380000|2024-07-19 13:06:20|7180.6|7165.6|7181.3|7166.3|7181.5|7166.5|7178|7163|8
1721394400000|2024-07-19 13:06:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1721394420000|2024-07-19 13:07:00|||||||||7
1721394430000|2024-07-19 13:07:10|7181.5|7166.5|7184.8|7169.8|7185.6|7170.6|7181.5|7166.5|14
1721394440000|2024-07-19 13:07:20|7185.2|7170.2|7187.2|7172.2|7187.2|7172.2|7184.2|7169.2|13
1721394450000|2024-07-19 13:07:30|7188.2|7173.2|7191.2|7176.2|7191.2|7176.2|7188.2|7173.2|6
1721394460000|2024-07-19 13:07:40|7192.1|7177.1|7194.2|7179.2|7194.7|7179.7|7192.1|7177.1|22
1721394470000|2024-07-19 13:07:50|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1721394480000|2024-07-19 13:08:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1721394490000|2024-07-19 13:08:10|7194.4|7179.4|7191.2|7176.2|7194.7|7179.7|7191.2|7176.2|16
1721394500000|2024-07-19 13:08:20|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|2
1721394510000|2024-07-19 13:08:30|7192.3|7177.3|7192.3|7177.3|7193.2|7178.2|7192.3|7177.3|3
1721394520000|2024-07-19 13:08:40|7191.8|7176.8|7191.7|7176.7|7191.8|7176.8|7191.7|7176.7|1
1721394530000|2024-07-19 13:08:50|7191.8|7176.8|7194.7|7179.7|7194.7|7179.7|7191.8|7176.8|4
1721394540000|2024-07-19 13:09:00|7196.6|7181.6|7198.1|7183.1|7198.1|7183.1|7196.6|7181.6|12
1721394550000|2024-07-19 13:09:10|7198.6|7183.6|7200.5|7185.5|7201.5|7186.5|7198.6|7183.6|2
1721394560000|2024-07-19 13:09:20|7198.7|7183.7|7200|7185|7200.1|7185.1|7197.2|7182.2|4
1721394580000|2024-07-19 13:09:40|7200.2|7185.2|7201.1|7186.1|7201.1|7186.1|7200.2|7185.2|2
1721394600000|2024-07-19 13:10:00|7201|7186|7202.5|7187.5|7202.5|7187.5|7201|7186|7
1721394610000|2024-07-19 13:10:10|7202.6|7187.6|7204|7189|7205.6|7190.6|7202.6|7187.6|14
1721394620000|2024-07-19 13:10:20|7204.1|7189.1|7200.2|7185.2|7204.1|7189.1|7200.2|7185.2|4
1721394630000|2024-07-19 13:10:30|7200.1|7185.1|7199.5|7184.5|7202.2|7187.2|7198.2|7183.2|15
1721394650000|2024-07-19 13:10:50|7200.1|7185.1|7199.2|7184.2|7200.1|7185.1|7199.2|7184.2|2
1721394660000|2024-07-19 13:11:00|7199|7184|7200.6|7185.6|7200.6|7185.6|7195.7|7180.7|13
1721394670000|2024-07-19 13:11:10|7200.5|7185.5|7200.8|7185.8|7200.8|7185.8|7198.1|7183.1|10
1721394680000|2024-07-19 13:11:20|7201.6|7186.6|7202.1|7187.1|7202.1|7187.1|7201.6|7186.6|0
1721394690000|2024-07-19 13:11:30|7202.5|7187.5|7203.1|7188.1|7203.1|7188.1|7201.2|7186.2|4
1721394720000|2024-07-19 13:12:00|7202.7|7187.7|7201.7|7186.7|7202.7|7187.7|7201.7|7186.7|1
1721394730000|2024-07-19 13:12:10|7202.7|7187.7|7202.6|7187.6|7203.1|7188.1|7202.6|7187.6|2
1721394750000|2024-07-19 13:12:30|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|2
1721394780000|2024-07-19 13:13:00|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|2
1721394790000|2024-07-19 13:13:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1721394800000|2024-07-19 13:13:20|7197.1|7182.1|7196.6|7181.6|7197.1|7182.1|7196.6|7181.6|2
1721394810000|2024-07-19 13:13:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1721394820000|2024-07-19 13:13:40|7194.8|7179.8|7193.7|7178.7|7194.8|7179.8|7193.7|7178.7|0
1721394840000|2024-07-19 13:14:00|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|1
1721394860000|2024-07-19 13:14:20|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|6
1721394870000|2024-07-19 13:14:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|2
1721394880000|2024-07-19 13:14:40|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1721394890000|2024-07-19 13:14:50|7193.7|7178.7|7197.2|7182.2|7197.2|7182.2|7192.8|7177.8|6
1721394900000|2024-07-19 13:15:00|7199|7184|7196.1|7181.1|7199.1|7184.1|7196.1|7181.1|14
1721394930000|2024-07-19 13:15:30|7196|7181|7196|7181|7196|7181|7196|7181|0
1721394940000|2024-07-19 13:15:40|7194.1|7179.1|7197.2|7182.2|7197.2|7182.2|7194.1|7179.1|5
1721394950000|2024-07-19 13:15:50|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|6
1721394960000|2024-07-19 13:16:00|7198.7|7183.7|7198.2|7183.2|7198.7|7183.7|7198.2|7183.2|2
1721394970000|2024-07-19 13:16:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1721394990000|2024-07-19 13:16:30|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|1
1721395020000|2024-07-19 13:17:00|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1721395030000|2024-07-19 13:17:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1721395050000|2024-07-19 13:17:30|7198|7183|7197.6|7182.6|7198|7183|7197.6|7182.6|1
1721395060000|2024-07-19 13:17:40|7197.5|7182.5|7197.1|7182.1|7197.5|7182.5|7197.1|7182.1|1
1721395070000|2024-07-19 13:17:50|7197.6|7182.6|7197.2|7182.2|7197.7|7182.7|7197.2|7182.2|0
1721395080000|2024-07-19 13:18:00|7197.3|7182.3|7200.6|7185.6|7200.7|7185.7|7197.3|7182.3|15
1721395090000|2024-07-19 13:18:10|7200.5|7185.5|7200.1|7185.1|7200.5|7185.5|7200.1|7185.1|1
1721395110000|2024-07-19 13:18:30|7199.2|7184.2|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|3
1721395130000|2024-07-19 13:18:50|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1721395150000|2024-07-19 13:19:10|7199.3|7184.3|7197.7|7182.7|7199.3|7184.3|7197.7|7182.7|4
1721395170000|2024-07-19 13:19:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1721395180000|2024-07-19 13:19:40|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1721395200000|2024-07-19 13:20:00|7197.3|7182.3|7195.3|7180.3|7197.3|7182.3|7195.3|7180.3|2
1721395210000|2024-07-19 13:20:10|||||||||2
1721395220000|2024-07-19 13:20:20|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|6
1721395230000|2024-07-19 13:20:30|7195.5|7180.5|7194.8|7179.8|7195.5|7180.5|7194.8|7179.8|3
1721395240000|2024-07-19 13:20:40|7194.4|7179.4|7194|7179|7194.4|7179.4|7194|7179|0
1721395260000|2024-07-19 13:21:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1721395280000|2024-07-19 13:21:20|7192.5|7177.5|7192.3|7177.3|7192.5|7177.5|7191.5|7176.5|6
1721395290000|2024-07-19 13:21:30|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1721395300000|2024-07-19 13:21:40|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1721395320000|2024-07-19 13:22:00|7192.3|7177.3|7191.9|7176.9|7192.3|7177.3|7191.9|7176.9|1
1721395330000|2024-07-19 13:22:10|7192|7177|7192|7177|7192|7177|7192|7177|0
1721395340000|2024-07-19 13:22:20|7192.4|7177.4|7193.9|7178.9|7193.9|7178.9|7192.4|7177.4|9
1721395350000|2024-07-19 13:22:30|7194.2|7179.2|7195.8|7180.8|7195.8|7180.8|7194.2|7179.2|5
1721395360000|2024-07-19 13:22:40|7194.3|7179.3|7192.4|7177.4|7194.3|7179.3|7192.4|7177.4|15
1721395370000|2024-07-19 13:22:50|7192|7177|7191.9|7176.9|7192|7177|7191.9|7176.9|0
1721395380000|2024-07-19 13:23:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.4|7173.4|5
1721395400000|2024-07-19 13:23:20|7189.4|7174.4|7188.4|7173.4|7189.4|7174.4|7188.4|7173.4|1
1721395410000|2024-07-19 13:23:30|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|0
1721395460000|2024-07-19 13:24:20|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7
1721395480000|2024-07-19 13:24:40|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1721395490000|2024-07-19 13:24:50|7186|7171|7186|7171|7186|7171|7186|7171|0
1721395500000|2024-07-19 13:25:00|7185.5|7170.5|7178.6|7163.6|7185.5|7170.5|7178.6|7163.6|13
1721395510000|2024-07-19 13:25:10|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1721395520000|2024-07-19 13:25:20|7180.9|7165.9|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|12
1721395530000|2024-07-19 13:25:30|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|1
1721395540000|2024-07-19 13:25:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1721395550000|2024-07-19 13:25:50|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1721395560000|2024-07-19 13:26:00|7178.5|7163.5|7177.9|7162.9|7178.5|7163.5|7177.9|7162.9|0
1721395570000|2024-07-19 13:26:10|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1721395580000|2024-07-19 13:26:20|7179.5|7164.5|7179|7164|7179.5|7164.5|7179|7164|2
1721395610000|2024-07-19 13:26:50|7180|7165|7180|7165|7180|7165|7180|7165|1
1721395620000|2024-07-19 13:27:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1721395640000|2024-07-19 13:27:20|7179.5|7164.5|7179.5|7164.5|7179.9|7164.9|7179|7164|0
1721395670000|2024-07-19 13:27:50|7179|7164|7178|7163|7179|7164|7178|7163|1
1721395680000|2024-07-19 13:28:00|7177.5|7162.5|7175.4|7160.4|7177.5|7162.5|7175.4|7160.4|5
1721395690000|2024-07-19 13:28:10|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|8
1721395710000|2024-07-19 13:28:30|7177.2|7162.2|7176.4|7161.4|7177.2|7162.2|7175.9|7160.9|2
1721395720000|2024-07-19 13:28:40|7176.9|7161.9|7177.9|7162.9|7177.9|7162.9|7176.9|7161.9|3
1721395730000|2024-07-19 13:28:50|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|1
1721395740000|2024-07-19 13:29:00|7179.4|7164.4|7176.9|7161.9|7179.4|7164.4|7176.9|7161.9|11
1721395750000|2024-07-19 13:29:10|7176.4|7161.4|7177.9|7162.9|7177.9|7162.9|7176.4|7161.4|2
1721395760000|2024-07-19 13:29:20|7178.4|7163.4|7178|7163|7178.4|7163.4|7177.9|7162.9|0
1721395770000|2024-07-19 13:29:30|7178.4|7163.4|7178.1|7163.1|7178.5|7163.5|7178|7163|0
1721395780000|2024-07-19 13:29:40|7178|7163|7178|7163|7178|7163|7178|7163|0
1721395790000|2024-07-19 13:29:50|7176.9|7161.9|7176.4|7161.4|7176.9|7161.9|7175|7160|8
1721395800000|2024-07-19 13:30:00|7176.8|7161.8|7177.5|7162.5|7177.5|7162.5|7175.9|7160.9|14
1721395810000|2024-07-19 13:30:10|7177.4|7162.4|7175.4|7160.4|7177.4|7162.4|7175.4|7160.4|4
1721395820000|2024-07-19 13:30:20|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|4
1721395830000|2024-07-19 13:30:30|7171.6|7156.6|7171.9|7156.9|7171.9|7156.9|7171.6|7156.6|3
1721395840000|2024-07-19 13:30:40|7172.4|7157.4|7173.4|7158.4|7173.4|7158.4|7172.4|7157.4|7
1721395850000|2024-07-19 13:30:50|7174.3|7159.3|7176.4|7161.4|7176.8|7161.8|7174.3|7159.3|7
1721395860000|2024-07-19 13:31:00|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7173.4|7158.4|7
1721395870000|2024-07-19 13:31:10|7175.3|7160.3|7174.9|7159.9|7175.3|7160.3|7174.9|7159.9|0
1721395890000|2024-07-19 13:31:30|7176.6|7161.6|7178.4|7163.4|7178.4|7163.4|7176.6|7161.6|6
1721395900000|2024-07-19 13:31:40|7178|7163|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|3
1721395910000|2024-07-19 13:31:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1721395920000|2024-07-19 13:32:00|7177.4|7162.4|7174.4|7159.4|7177.4|7162.4|7174.4|7159.4|4
1721395940000|2024-07-19 13:32:20|7174.9|7159.9|7176.9|7161.9|7176.9|7161.9|7174.9|7159.9|4
1721395950000|2024-07-19 13:32:30|7176.8|7161.8|7177.9|7162.9|7178.4|7163.4|7176.3|7161.3|4
1721395960000|2024-07-19 13:32:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|2
1721395980000|2024-07-19 13:33:00|7175.5|7160.5|7175.3|7160.3|7175.5|7160.5|7174.9|7159.9|0
1721395990000|2024-07-19 13:33:10|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1721396000000|2024-07-19 13:33:20|7174.9|7159.9|7174|7159|7174.9|7159.9|7174|7159|0
1721396010000|2024-07-19 13:33:30|7173.6|7158.6|7172.5|7157.5|7173.6|7158.6|7172.5|7157.5|0
1721396020000|2024-07-19 13:33:40|7171.9|7156.9|7172.9|7157.9|7173|7158|7171.9|7156.9|8
1721396030000|2024-07-19 13:33:50|7172.5|7157.5|7171.9|7156.9|7172.5|7157.5|7171.9|7156.9|9
1721396040000|2024-07-19 13:34:00|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|1
1721396050000|2024-07-19 13:34:10|7171|7156|7171.4|7156.4|7171.4|7156.4|7171|7156|2
1721396060000|2024-07-19 13:34:20|||||||||1
1721396080000|2024-07-19 13:34:40|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|2
1721396090000|2024-07-19 13:34:50|||||||||1
1721396100000|2024-07-19 13:35:00|7171|7156|7172.4|7157.4|7173.1|7158.1|7171|7156|6
1721396110000|2024-07-19 13:35:10|7174.8|7159.8|7175.4|7160.4|7175.4|7160.4|7174.8|7159.8|4
1721396140000|2024-07-19 13:35:40|7175|7160|7173.9|7158.9|7175|7160|7173.9|7158.9|2
1721396150000|2024-07-19 13:35:50|7173.5|7158.5|7172|7157|7173.5|7158.5|7171.9|7156.9|13
1721396160000|2024-07-19 13:36:00|||||||||1
1721396180000|2024-07-19 13:36:20|||||||||1
1721396200000|2024-07-19 13:36:40|||||||||1
1721396210000|2024-07-19 13:36:50|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|2
1721396220000|2024-07-19 13:37:00|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|2
1721396230000|2024-07-19 13:37:10|7171|7156|7171|7156|7171|7156|7171|7156|1
1721396250000|2024-07-19 13:37:30|||||||||1
1721396260000|2024-07-19 13:37:40|7170.9|7155.9|7170.9|7155.9|7171.4|7156.4|7169.9|7154.9|7
1721396280000|2024-07-19 13:38:00|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|9
1721396290000|2024-07-19 13:38:10|7170.4|7155.4|7169.9|7154.9|7170.4|7155.4|7169.9|7154.9|20
1721396300000|2024-07-19 13:38:20|||||||||3
1721396310000|2024-07-19 13:38:30|||||||||2
1721396320000|2024-07-19 13:38:40|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|2
1721396330000|2024-07-19 13:38:50|7171.4|7156.4|7170.5|7155.5|7171.4|7156.4|7169.9|7154.9|11
1721396340000|2024-07-19 13:39:00|7170.4|7155.4|7170.4|7155.4|7170.9|7155.9|7170.4|7155.4|22
1721396350000|2024-07-19 13:39:10|||||||||1
1721396360000|2024-07-19 13:39:20|7171.4|7156.4|7173.4|7158.4|7173.4|7158.4|7171.4|7156.4|11
1721396370000|2024-07-19 13:39:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|11
1721396380000|2024-07-19 13:39:40|7174.9|7159.9|7175.3|7160.3|7175.3|7160.3|7174.8|7159.8|0
1721396390000|2024-07-19 13:39:50|7174.3|7159.3|7173.8|7158.8|7174.3|7159.3|7172.8|7157.8|7
1721396400000|2024-07-19 13:40:00|7173.9|7158.9|7172.8|7157.8|7174.8|7159.8|7172.8|7157.8|7
1721396410000|2024-07-19 13:40:10|7172.3|7157.3|7173.3|7158.3|7173.8|7158.8|7171.8|7156.8|5
1721396420000|2024-07-19 13:40:20|7174.3|7159.3|7173.2|7158.2|7174.3|7159.3|7173.2|7158.2|2
1721396430000|2024-07-19 13:40:30|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|2
1721396440000|2024-07-19 13:40:40|7173.4|7158.4|7173.4|7158.4|7173.8|7158.8|7173.4|7158.4|5
1721396450000|2024-07-19 13:40:50|7173.8|7158.8|7176.8|7161.8|7176.8|7161.8|7173.4|7158.4|7
1721396460000|2024-07-19 13:41:00|7175.5|7160.5|7177.3|7162.3|7177.8|7162.8|7175.5|7160.5|17
1721396470000|2024-07-19 13:41:10|7177.8|7162.8|7175.3|7160.3|7177.8|7162.8|7175.3|7160.3|6
1721396480000|2024-07-19 13:41:20|7174.8|7159.8|7174.9|7159.9|7175.3|7160.3|7174.8|7159.8|2
1721396490000|2024-07-19 13:41:30|7174|7159|7173.9|7158.9|7174.3|7159.3|7173.8|7158.8|0
1721396500000|2024-07-19 13:41:40|7173.4|7158.4|7175.2|7160.2|7175.2|7160.2|7173.3|7158.3|3
1721396520000|2024-07-19 13:42:00|7175.3|7160.3|7176.4|7161.4|7176.8|7161.8|7175.3|7160.3|3
1721396530000|2024-07-19 13:42:10|7175.9|7160.9|7174.8|7159.8|7175.9|7160.9|7174.8|7159.8|4
1721396540000|2024-07-19 13:42:20|||||||||3
1721396560000|2024-07-19 13:42:40|7173.4|7158.4|7172.9|7157.9|7173.4|7158.4|7172.9|7157.9|12
1721396570000|2024-07-19 13:42:50|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7173.9|7158.9|6
1721396580000|2024-07-19 13:43:00|7173.4|7158.4|7173.9|7158.9|7174.8|7159.8|7173.4|7158.4|5
1721396590000|2024-07-19 13:43:10|7174.3|7159.3|7174.8|7159.8|7174.8|7159.8|7173.3|7158.3|2
1721396600000|2024-07-19 13:43:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|2
1721396610000|2024-07-19 13:43:30|7173.4|7158.4|7173.3|7158.3|7173.4|7158.4|7173.3|7158.3|0
1721396620000|2024-07-19 13:43:40|7173.7|7158.7|7172.8|7157.8|7173.7|7158.7|7172.8|7157.8|2
1721396630000|2024-07-19 13:43:50|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|4
1721396640000|2024-07-19 13:44:00|7171.1|7156.1|7170.4|7155.4|7171.1|7156.1|7170.4|7155.4|24
1721396650000|2024-07-19 13:44:10|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1721396680000|2024-07-19 13:44:40|||||||||1
1721396690000|2024-07-19 13:44:50|7169.9|7154.9|7169.8|7154.8|7169.9|7154.9|7169.8|7154.8|0
1721396700000|2024-07-19 13:45:00|||||||||10
1721396710000|2024-07-19 13:45:10|7166.3|7151.3|7168.3|7153.3|7168.3|7153.3|7166.3|7151.3|9
1721396720000|2024-07-19 13:45:20|7167.8|7152.8|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|2
1721396730000|2024-07-19 13:45:30|7168.3|7153.3|7167.9|7152.9|7168.3|7153.3|7167.9|7152.9|0
1721396740000|2024-07-19 13:45:40|7168.3|7153.3|7166.8|7151.8|7168.3|7153.3|7166.8|7151.8|11
1721396760000|2024-07-19 13:46:00|7166.4|7151.4|7166.3|7151.3|7166.4|7151.4|7165.8|7150.8|7
1721396770000|2024-07-19 13:46:10|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|1
1721396780000|2024-07-19 13:46:20|7167.8|7152.8|7167.9|7152.9|7167.9|7152.9|7167.8|7152.8|5
1721396800000|2024-07-19 13:46:40|7169.8|7154.8|7170.6|7155.6|7170.6|7155.6|7168.8|7153.8|3
1721396810000|2024-07-19 13:46:50|7170.4|7155.4|7170.3|7155.3|7170.4|7155.4|7169.9|7154.9|1
1721396830000|2024-07-19 13:47:10|7169.9|7154.9|7170.3|7155.3|7170.3|7155.3|7169.8|7154.8|1
1721396840000|2024-07-19 13:47:20|7169.9|7154.9|7169.7|7154.7|7170.2|7155.2|7169.7|7154.7|5
1721396850000|2024-07-19 13:47:30|7169.8|7154.8|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|2
1721396860000|2024-07-19 13:47:40|||||||||1
1721396870000|2024-07-19 13:47:50|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|6
1721396880000|2024-07-19 13:48:00|7171.8|7156.8|7172.3|7157.3|7172.3|7157.3|7171.8|7156.8|3
1721396890000|2024-07-19 13:48:10|7172.4|7157.4|7172.2|7157.2|7172.4|7157.4|7171.8|7156.8|3
1721396910000|2024-07-19 13:48:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1721396930000|2024-07-19 13:48:50|7172.4|7157.4|7172.8|7157.8|7172.8|7157.8|7172.4|7157.4|1
1721396940000|2024-07-19 13:49:00|7172.4|7157.4|7167.9|7152.9|7172.4|7157.4|7167.9|7152.9|3
1721396950000|2024-07-19 13:49:10|7167.4|7152.4|7167.2|7152.2|7167.8|7152.8|7166.8|7151.8|14
1721396960000|2024-07-19 13:49:20|7166.9|7151.9|7166.8|7151.8|7166.9|7151.9|7166.8|7151.8|0
1721396970000|2024-07-19 13:49:30|7166.3|7151.3|7165.8|7150.8|7166.3|7151.3|7165.8|7150.8|2
1721396980000|2024-07-19 13:49:40|7165.9|7150.9|7166.3|7151.3|7166.3|7151.3|7165.9|7150.9|6
1721396990000|2024-07-19 13:49:50|||||||||1
1721397000000|2024-07-19 13:50:00|||||||||1
1721397020000|2024-07-19 13:50:20|7165.9|7150.9|7165.8|7150.8|7165.9|7150.9|7165.8|7150.8|3
1721397030000|2024-07-19 13:50:30|||||||||2
1721397050000|2024-07-19 13:50:50|7155|7140|7154.5|7139.5|7155|7140|7152.9|7137.9|24
1721397060000|2024-07-19 13:51:00|7154|7139|7153.5|7138.5|7154|7139|7153.5|7138.5|4
1721397070000|2024-07-19 13:51:10|7153|7138|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|6
1721397080000|2024-07-19 13:51:20|7152.4|7137.4|7151.5|7136.5|7152.4|7137.4|7151.5|7136.5|6
1721397090000|2024-07-19 13:51:30|7151|7136|7151.5|7136.5|7151.5|7136.5|7151|7136|4
1721397100000|2024-07-19 13:51:40|7151.9|7136.9|7152.5|7137.5|7152.5|7137.5|7151.5|7136.5|11
1721397110000|2024-07-19 13:51:50|7151.6|7136.6|7152|7137|7152.5|7137.5|7151.6|7136.6|7
1721397120000|2024-07-19 13:52:00|7151.5|7136.5|7151.5|7136.5|7152|7137|7151.5|7136.5|1
1721397130000|2024-07-19 13:52:10|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|1
1721397150000|2024-07-19 13:52:30|7151.7|7136.7|7152.5|7137.5|7152.5|7137.5|7151.5|7136.5|13
1721397160000|2024-07-19 13:52:40|||||||||2
1721397170000|2024-07-19 13:52:50|7153|7138|7155|7140|7155|7140|7152.5|7137.5|9
1721397180000|2024-07-19 13:53:00|||||||||3
1721397190000|2024-07-19 13:53:10|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154|7139|1
1721397200000|2024-07-19 13:53:20|7154.5|7139.5|7157.9|7142.9|7157.9|7142.9|7154.5|7139.5|8
1721397210000|2024-07-19 13:53:30|7158|7143|7157.5|7142.5|7158|7143|7157.5|7142.5|0
1721397220000|2024-07-19 13:53:40|7158|7143|7158|7143|7158|7143|7158|7143|2
1721397230000|2024-07-19 13:53:50|7157.6|7142.6|7157.5|7142.5|7157.6|7142.6|7157.5|7142.5|3
1721397250000|2024-07-19 13:54:10|7158.8|7143.8|7160.8|7145.8|7161.3|7146.3|7158.8|7143.8|10
1721397260000|2024-07-19 13:54:20|7160.4|7145.4|7160.4|7145.4|7160.8|7145.8|7160.4|7145.4|2
1721397270000|2024-07-19 13:54:30|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1721397280000|2024-07-19 13:54:40|7160.4|7145.4|7160.3|7145.3|7160.4|7145.4|7159.8|7144.8|4
1721397290000|2024-07-19 13:54:50|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159|7144|1
1721397300000|2024-07-19 13:55:00|7160.3|7145.3|7157.9|7142.9|7160.3|7145.3|7157.9|7142.9|3
1721397310000|2024-07-19 13:55:10|7157.8|7142.8|7156.4|7141.4|7157.8|7142.8|7156.4|7141.4|1
1721397330000|2024-07-19 13:55:30|7156.3|7141.3|7157.4|7142.4|7157.7|7142.7|7155.4|7140.4|4
1721397340000|2024-07-19 13:55:40|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1721397350000|2024-07-19 13:55:50|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|15
1721397360000|2024-07-19 13:56:00|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1721397370000|2024-07-19 13:56:10|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1721397390000|2024-07-19 13:56:30|7161.1|7146.1|7160.2|7145.2|7161.1|7146.1|7160.2|7145.2|3
1721397400000|2024-07-19 13:56:40|7162.1|7147.1|7160.9|7145.9|7162.1|7147.1|7160.9|7145.9|3
1721397420000|2024-07-19 13:57:00|7160.8|7145.8|7161.4|7146.4|7161.4|7146.4|7160.8|7145.8|1
1721397430000|2024-07-19 13:57:10|7161.3|7146.3|7160.8|7145.8|7161.3|7146.3|7160.8|7145.8|1
1721397450000|2024-07-19 13:57:30|7156.8|7141.8|7155.4|7140.4|7158.6|7143.6|7155.4|7140.4|14
1721397460000|2024-07-19 13:57:40|7155.5|7140.5|7154.4|7139.4|7155.5|7140.5|7154.4|7139.4|15
1721397470000|2024-07-19 13:57:50|7153.9|7138.9|7154.4|7139.4|7154.4|7139.4|7153.9|7138.9|1
1721397510000|2024-07-19 13:58:30|7154.8|7139.8|7154.9|7139.9|7155|7140|7154.5|7139.5|2
1721397520000|2024-07-19 13:58:40|7154.5|7139.5|7155.4|7140.4|7155.4|7140.4|7154.5|7139.5|4
1721397530000|2024-07-19 13:58:50|7154.9|7139.9|7155.3|7140.3|7155.3|7140.3|7154.9|7139.9|7
1721397540000|2024-07-19 13:59:00|7155.4|7140.4|7154.9|7139.9|7155.4|7140.4|7154.9|7139.9|2
1721397550000|2024-07-19 13:59:10|7156.3|7141.3|7159.2|7144.2|7159.2|7144.2|7156.3|7141.3|22
1721397560000|2024-07-19 13:59:20|7158.9|7143.9|7160.8|7145.8|7161.1|7146.1|7158.3|7143.3|2
1721397570000|2024-07-19 13:59:30|7161.2|7146.2|7162.3|7147.3|7162.3|7147.3|7161.2|7146.2|10
1721397580000|2024-07-19 13:59:40|7163.3|7148.3|7164.4|7149.4|7164.8|7149.8|7162.8|7147.8|21
1721397600000|2024-07-19 14:00:00|7164.2|7149.2|7163.2|7148.2|7164.6|7149.6|7163.2|7148.2|3
1721397610000|2024-07-19 14:00:10|7161.2|7146.2|7158.8|7143.8|7161.2|7146.2|7158.4|7143.4|4
1721397650000|2024-07-19 14:00:50|7159.2|7144.2|7159.3|7144.3|7159.3|7144.3|7159.2|7144.2|1
1721397660000|2024-07-19 14:01:00|7158.8|7143.8|7158.4|7143.4|7159.2|7144.2|7158.4|7143.4|5
1721397680000|2024-07-19 14:01:20|7157.9|7142.9|7159.4|7144.4|7159.4|7144.4|7157.9|7142.9|8
1721397690000|2024-07-19 14:01:30|7159.5|7144.5|7159.9|7144.9|7159.9|7144.9|7159.5|7144.5|0
1721397700000|2024-07-19 14:01:40|7159.4|7144.4|7159.4|7144.4|7159.5|7144.5|7159.4|7144.4|10
1721397710000|2024-07-19 14:01:50|7158.4|7143.4|7159.2|7144.2|7159.2|7144.2|7158.4|7143.4|11
1721397720000|2024-07-19 14:02:00|7159.4|7144.4|7159|7144|7160.7|7145.7|7159|7144|3
1721397730000|2024-07-19 14:02:10|7158.9|7143.9|7159|7144|7159.4|7144.4|7158.9|7143.9|1
1721397750000|2024-07-19 14:02:30|7158.9|7143.9|7160.3|7145.3|7160.3|7145.3|7158.9|7143.9|14
1721397760000|2024-07-19 14:02:40|7160.7|7145.7|7160.8|7145.8|7160.8|7145.8|7160.7|7145.7|4
1721397770000|2024-07-19 14:02:50|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|2
1721397780000|2024-07-19 14:03:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|3
1721397790000|2024-07-19 14:03:10|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1721397800000|2024-07-19 14:03:20|7158.9|7143.9|7160.4|7145.4|7160.4|7145.4|7158.4|7143.4|7
1721397810000|2024-07-19 14:03:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|3
1721397820000|2024-07-19 14:03:40|7159.4|7144.4|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|1
1721397830000|2024-07-19 14:03:50|7158.7|7143.7|7156.9|7141.9|7158.7|7143.7|7156.9|7141.9|6
1721397840000|2024-07-19 14:04:00|7156|7141|7158.4|7143.4|7158.4|7143.4|7155.9|7140.9|10
1721397850000|2024-07-19 14:04:10|7158|7143|7158.4|7143.4|7159.1|7144.1|7157.9|7142.9|3
1721397860000|2024-07-19 14:04:20|7157.5|7142.5|7160.4|7145.4|7160.4|7145.4|7156.9|7141.9|27
1721397870000|2024-07-19 14:04:30|7160|7145|7158.5|7143.5|7160|7145|7158.5|7143.5|2
1721397880000|2024-07-19 14:04:40|7156.9|7141.9|7157.4|7142.4|7157.7|7142.7|7156.9|7141.9|6
1721397890000|2024-07-19 14:04:50|7158.2|7143.2|7158.4|7143.4|7158.4|7143.4|7158.2|7143.2|1
1721397900000|2024-07-19 14:05:00|7158.3|7143.3|7158.4|7143.4|7158.4|7143.4|7157.9|7142.9|4
1721397910000|2024-07-19 14:05:10|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|0
1721397930000|2024-07-19 14:05:30|||||||||2
1721397950000|2024-07-19 14:05:50|7158.5|7143.5|7158.4|7143.4|7159.7|7144.7|7158|7143|18
1721397960000|2024-07-19 14:06:00|7158.5|7143.5|7157.5|7142.5|7158.5|7143.5|7157.5|7142.5|1
1721398010000|2024-07-19 14:06:50|7158|7143|7157.5|7142.5|7158|7143|7157.5|7142.5|22
1721398020000|2024-07-19 14:07:00|||||||||2
1721398030000|2024-07-19 14:07:10|7160.8|7145.8|7162|7147|7162|7147|7160.8|7145.8|4
1721398040000|2024-07-19 14:07:20|7161.8|7146.8|7161.4|7146.4|7161.8|7146.8|7161.4|7146.4|1
1721398050000|2024-07-19 14:07:30|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|1
1721398060000|2024-07-19 14:07:40|7160.9|7145.9|7161.9|7146.9|7161.9|7146.9|7160.9|7145.9|1
1721398100000|2024-07-19 14:08:20|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|4
1721398110000|2024-07-19 14:08:30|7170.3|7155.3|7169.8|7154.8|7171.2|7156.2|7169.8|7154.8|7
1721398120000|2024-07-19 14:08:40|7170.2|7155.2|7170.7|7155.7|7170.7|7155.7|7169.8|7154.8|0
1721398130000|2024-07-19 14:08:50|7171.1|7156.1|7171.6|7156.6|7171.7|7156.7|7171.1|7156.1|0
1721398140000|2024-07-19 14:09:00|7171.7|7156.7|7171.6|7156.6|7171.7|7156.7|7171.6|7156.6|3
1721398160000|2024-07-19 14:09:20|7171.5|7156.5|7175|7160|7175|7160|7171.5|7156.5|36
1721398170000|2024-07-19 14:09:30|7176|7161|7176|7161|7176|7161|7176|7161|0
1721398180000|2024-07-19 14:09:40|7179.5|7164.5|7180.8|7165.8|7180.8|7165.8|7179.5|7164.5|14
1721398190000|2024-07-19 14:09:50|7180.9|7165.9|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|2
1721398200000|2024-07-19 14:10:00|7182.9|7167.9|7179|7164|7182.9|7167.9|7178.5|7163.5|14
1721398210000|2024-07-19 14:10:10|7180.5|7165.5|7181|7166|7182.5|7167.5|7180.5|7165.5|3
1721398220000|2024-07-19 14:10:20|7180.9|7165.9|7179.5|7164.5|7180.9|7165.9|7179.5|7164.5|5
1721398230000|2024-07-19 14:10:30|7180|7165|7180|7165|7180.5|7165.5|7180|7165|5
1721398240000|2024-07-19 14:10:40|7179.5|7164.5|7179.9|7164.9|7179.9|7164.9|7179.5|7164.5|3
1721398250000|2024-07-19 14:10:50|7181.5|7166.5|7179.5|7164.5|7181.5|7166.5|7179.5|7164.5|9
1721398260000|2024-07-19 14:11:00|7180.3|7165.3|7179.6|7164.6|7180.3|7165.3|7179.6|7164.6|4
1721398270000|2024-07-19 14:11:10|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1721398280000|2024-07-19 14:11:20|7179|7164|7179|7164|7179|7164|7179|7164|0
1721398290000|2024-07-19 14:11:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|3
1721398320000|2024-07-19 14:12:00|7180.9|7165.9|7180.4|7165.4|7180.9|7165.9|7180.4|7165.4|5
1721398330000|2024-07-19 14:12:10|7178.3|7163.3|7179.8|7164.8|7179.8|7164.8|7177.8|7162.8|19
1721398340000|2024-07-19 14:12:20|7181.3|7166.3|7180.3|7165.3|7181.3|7166.3|7180.3|7165.3|3
1721398350000|2024-07-19 14:12:30|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1721398360000|2024-07-19 14:12:40|7181.2|7166.2|7181.3|7166.3|7181.3|7166.3|7181.2|7166.2|0
1721398370000|2024-07-19 14:12:50|7184.9|7169.9|7184.8|7169.8|7184.9|7169.9|7184.8|7169.8|7
1721398380000|2024-07-19 14:13:00|7183.3|7168.3|7185.3|7170.3|7185.3|7170.3|7182.8|7167.8|4
1721398390000|2024-07-19 14:13:10|7185.7|7170.7|7185.2|7170.2|7185.8|7170.8|7185.2|7170.2|2
1721398400000|2024-07-19 14:13:20|7186.7|7171.7|7185.9|7170.9|7186.7|7171.7|7185.9|7170.9|22
1721398410000|2024-07-19 14:13:30|7185.7|7170.7|7185.2|7170.2|7185.7|7170.7|7185.2|7170.2|0
1721398420000|2024-07-19 14:13:40|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|2
1721398430000|2024-07-19 14:13:50|7184.6|7169.6|7178.5|7163.5|7184.8|7169.8|7178.5|7163.5|20
1721398440000|2024-07-19 14:14:00|7178.4|7163.4|7175|7160|7178.4|7163.4|7175|7160|7
1721398450000|2024-07-19 14:14:10|7175.2|7160.2|7176|7161|7176|7161|7175.2|7160.2|2
1721398460000|2024-07-19 14:14:20|7177|7162|7177|7162|7177|7162|7177|7162|2
1721398480000|2024-07-19 14:14:40|7177.9|7162.9|7177|7162|7178|7163|7177|7162|12
1721398510000|2024-07-19 14:15:10|7178.7|7163.7|7179|7164|7179|7164|7178.7|7163.7|1
1721398530000|2024-07-19 14:15:30|7178.6|7163.6|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|5
1721398540000|2024-07-19 14:15:40|7179|7164|7179|7164|7179|7164|7179|7164|0
1721398560000|2024-07-19 14:16:00|7178.9|7163.9|7178.1|7163.1|7178.9|7163.9|7178.1|7163.1|13
1721398570000|2024-07-19 14:16:10|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1721398580000|2024-07-19 14:16:20|7178.1|7163.1|7179.1|7164.1|7179.3|7164.3|7178.1|7163.1|3
1721398590000|2024-07-19 14:16:30|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1721398600000|2024-07-19 14:16:40|7180.2|7165.2|7179.2|7164.2|7180.2|7165.2|7179.2|7164.2|0
1721398620000|2024-07-19 14:17:00|7179.7|7164.7|7183.5|7168.5|7186.2|7171.2|7179.2|7164.2|36
1721398650000|2024-07-19 14:17:30|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1721398660000|2024-07-19 14:17:40|7183.1|7168.1|7177.7|7162.7|7183.1|7168.1|7177.2|7162.2|35
1721398670000|2024-07-19 14:17:50|7177.2|7162.2|7177.7|7162.7|7177.7|7162.7|7176.7|7161.7|11
1721398680000|2024-07-19 14:18:00|||||||||1
1721398690000|2024-07-19 14:18:10|7177.3|7162.3|7180.1|7165.1|7180.6|7165.6|7177.3|7162.3|4
1721398700000|2024-07-19 14:18:20|7180|7165|7178.7|7163.7|7180|7165|7177.8|7162.8|2
1721398730000|2024-07-19 14:18:50|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.1|7163.1|3
1721398740000|2024-07-19 14:19:00|7178.6|7163.6|7177.7|7162.7|7178.6|7163.6|7177.7|7162.7|0
1721398750000|2024-07-19 14:19:10|7177.9|7162.9|7179.8|7164.8|7179.8|7164.8|7177.9|7162.9|5
1721398760000|2024-07-19 14:19:20|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|1
1721398770000|2024-07-19 14:19:30|7178.7|7163.7|7179.3|7164.3|7179.3|7164.3|7178.7|7163.7|2
1721398800000|2024-07-19 14:20:00|7179.2|7164.2|7180.7|7165.7|7180.7|7165.7|7178.8|7163.8|12
1721398810000|2024-07-19 14:20:10|7180.8|7165.8|7182.3|7167.3|7182.3|7167.3|7180.8|7165.8|1
1721398830000|2024-07-19 14:20:30|||||||||1
1721398840000|2024-07-19 14:20:40|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1721398850000|2024-07-19 14:20:50|7181.3|7166.3|7182.2|7167.2|7182.2|7167.2|7181.3|7166.3|1
1721398860000|2024-07-19 14:21:00|7182.3|7167.3|7178.6|7163.6|7182.3|7167.3|7175.8|7160.8|20
1721398870000|2024-07-19 14:21:10|7179.1|7164.1|7179.2|7164.2|7179.2|7164.2|7179.1|7164.1|0
1721398880000|2024-07-19 14:21:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1721398900000|2024-07-19 14:21:40|7180.1|7165.1|7180.7|7165.7|7180.7|7165.7|7180.1|7165.1|2
1721398910000|2024-07-19 14:21:50|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|1
1721398920000|2024-07-19 14:22:00|7180.7|7165.7|7179.2|7164.2|7180.7|7165.7|7179.2|7164.2|3
1721398940000|2024-07-19 14:22:20|7179.6|7164.6|7179.7|7164.7|7179.7|7164.7|7179.6|7164.6|0
1721398950000|2024-07-19 14:22:30|7179.6|7164.6|7179.7|7164.7|7179.7|7164.7|7179.1|7164.1|2
1721398960000|2024-07-19 14:22:40|7179.2|7164.2|7179.7|7164.7|7179.7|7164.7|7179.2|7164.2|1
1721398980000|2024-07-19 14:23:00|7178.2|7163.2|7178.7|7163.7|7178.7|7163.7|7178.2|7163.2|4
1721398990000|2024-07-19 14:23:10|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|1
1721399000000|2024-07-19 14:23:20|7180.1|7165.1|7179.6|7164.6|7180.1|7165.1|7179.2|7164.2|10
1721399030000|2024-07-19 14:23:50|7179.1|7164.1|7179.6|7164.6|7179.6|7164.6|7179.1|7164.1|1
1721399040000|2024-07-19 14:24:00|7179.1|7164.1|7177.2|7162.2|7179.1|7164.1|7176.7|7161.7|3
1721399070000|2024-07-19 14:24:30|7177.8|7162.8|7177.7|7162.7|7177.8|7162.8|7177.7|7162.7|2
1721399080000|2024-07-19 14:24:40|7177.3|7162.3|7177.2|7162.2|7177.3|7162.3|7175.9|7160.9|5
1721399090000|2024-07-19 14:24:50|7178.1|7163.1|7178.6|7163.6|7178.6|7163.6|7177.8|7162.8|9
1721399100000|2024-07-19 14:25:00|7179.1|7164.1|7178.6|7163.6|7179.1|7164.1|7178.6|7163.6|0
1721399110000|2024-07-19 14:25:10|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|2
1721399120000|2024-07-19 14:25:20|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1721399140000|2024-07-19 14:25:40|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|2
1721399150000|2024-07-19 14:25:50|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1721399160000|2024-07-19 14:26:00|7180.6|7165.6|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|0
1721399170000|2024-07-19 14:26:10|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1721399180000|2024-07-19 14:26:20|7182.6|7167.6|7183.6|7168.6|7183.6|7168.6|7182.6|7167.6|9
1721399190000|2024-07-19 14:26:30|||||||||7
1721399200000|2024-07-19 14:26:40|7182.6|7167.6|7183.2|7168.2|7183.6|7168.6|7182.6|7167.6|12
1721399210000|2024-07-19 14:26:50|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.2|7168.2|2
1721399220000|2024-07-19 14:27:00|7185.1|7170.1|7185.6|7170.6|7185.6|7170.6|7185.1|7170.1|20
1721399230000|2024-07-19 14:27:10|7186.8|7171.8|7187.5|7172.5|7189.5|7174.5|7186|7171|25
1721399240000|2024-07-19 14:27:20|7187.6|7172.6|7184.8|7169.8|7187.6|7172.6|7184.8|7169.8|11
1721399250000|2024-07-19 14:27:30|7184.5|7169.5|7181.1|7166.1|7184.5|7169.5|7181.1|7166.1|2
1721399260000|2024-07-19 14:27:40|7180.9|7165.9|7181|7166|7181|7166|7180.5|7165.5|1
1721399270000|2024-07-19 14:27:50|7181.4|7166.4|7181.5|7166.5|7182|7167|7181.4|7166.4|2
1721399280000|2024-07-19 14:28:00|7180|7165|7180.5|7165.5|7180.5|7165.5|7180|7165|3
1721399290000|2024-07-19 14:28:10|7179|7164|7179.5|7164.5|7179.5|7164.5|7179|7164|1
1721399310000|2024-07-19 14:28:30|7179.9|7164.9|7180.5|7165.5|7181|7166|7179.9|7164.9|0
1721399320000|2024-07-19 14:28:40|7180.1|7165.1|7181|7166|7181|7166|7180|7165|0
1721399330000|2024-07-19 14:28:50|7180.5|7165.5|7181|7166|7181|7166|7180.5|7165.5|4
1721399340000|2024-07-19 14:29:00|7180.5|7165.5|7179.5|7164.5|7180.9|7165.9|7179.5|7164.5|3
1721399360000|2024-07-19 14:29:20|||||||||2
1721399400000|2024-07-19 14:30:00|7181.1|7166.1|7185.1|7170.1|7186.1|7171.1|7181.1|7166.1|18
1721399410000|2024-07-19 14:30:10|7184|7169|7182.6|7167.6|7184|7169|7182.1|7167.1|4
1721399430000|2024-07-19 14:30:30|7183|7168|7183|7168|7183|7168|7183|7168|0
1721399440000|2024-07-19 14:30:40|7183.1|7168.1|7184|7169|7184.5|7169.5|7183.1|7168.1|2
1721399450000|2024-07-19 14:30:50|||||||||3
1721399460000|2024-07-19 14:31:00|7182.7|7167.7|7183.5|7168.5|7184.4|7169.4|7182.7|7167.7|4
1721399470000|2024-07-19 14:31:10|7182.5|7167.5|7185.6|7170.6|7185.6|7170.6|7182.5|7167.5|6
1721399480000|2024-07-19 14:31:20|7184.5|7169.5|7184.5|7169.5|7184.6|7169.6|7184.1|7169.1|2
1721399520000|2024-07-19 14:32:00|7185|7170|7182|7167|7185|7170|7181.5|7166.5|5
1721399530000|2024-07-19 14:32:10|7183|7168|7182.5|7167.5|7183|7168|7182.5|7167.5|1
1721399540000|2024-07-19 14:32:20|7184.6|7169.6|7184.5|7169.5|7185.4|7170.4|7184.5|7169.5|11
1721399550000|2024-07-19 14:32:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1721399560000|2024-07-19 14:32:40|7186|7171|7185.5|7170.5|7186|7171|7185.5|7170.5|0
1721399570000|2024-07-19 14:32:50|7185|7170|7183|7168|7185.5|7170.5|7183|7168|2
1721399590000|2024-07-19 14:33:10|7183.8|7168.8|7184|7169|7184|7169|7183.5|7168.5|3
1721399640000|2024-07-19 14:34:00|7183.6|7168.6|7182.5|7167.5|7184|7169|7182.1|7167.1|10
1721399650000|2024-07-19 14:34:10|7182|7167|7182.6|7167.6|7183.6|7168.6|7182|7167|11
1721399670000|2024-07-19 14:34:30|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1721399680000|2024-07-19 14:34:40|7182.9|7167.9|7183|7168|7183|7168|7182.9|7167.9|0
1721399690000|2024-07-19 14:34:50|7182.5|7167.5|7183|7168|7183|7168|7182.5|7167.5|2
1721399700000|2024-07-19 14:35:00|7183.5|7168.5|7184|7169|7185|7170|7183.5|7168.5|3
1721399720000|2024-07-19 14:35:20|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|0
1721399730000|2024-07-19 14:35:30|7183.9|7168.9|7184.1|7169.1|7184.5|7169.5|7183.9|7168.9|5
1721399740000|2024-07-19 14:35:40|7184|7169|7184.5|7169.5|7184.5|7169.5|7184|7169|0
1721399760000|2024-07-19 14:36:00|7185|7170|7185.9|7170.9|7185.9|7170.9|7185|7170|2
1721399770000|2024-07-19 14:36:10|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1721399780000|2024-07-19 14:36:20|7185.9|7170.9|7186.9|7171.9|7186.9|7171.9|7185.9|7170.9|2
1721399790000|2024-07-19 14:36:30|7187|7172|7187|7172|7187|7172|7187|7172|0
1721399800000|2024-07-19 14:36:40|7186.9|7171.9|7187|7172|7187|7172|7186.9|7171.9|2
1721399810000|2024-07-19 14:36:50|7187.4|7172.4|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|6
1721399820000|2024-07-19 14:37:00|7187.3|7172.3|7185.5|7170.5|7188.3|7173.3|7184.9|7169.9|24
1721399830000|2024-07-19 14:37:10|7186|7171|7186|7171|7186|7171|7185.5|7170.5|6
1721399840000|2024-07-19 14:37:20|7185.5|7170.5|7188|7173|7188|7173|7185.5|7170.5|6
1721399850000|2024-07-19 14:37:30|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|2
1721399860000|2024-07-19 14:37:40|7187.6|7172.6|7185.9|7170.9|7187.6|7172.6|7185.1|7170.1|6
1721399880000|2024-07-19 14:38:00|7186|7171|7181.7|7166.7|7186|7171|7181.6|7166.6|11
1721399890000|2024-07-19 14:38:10|7181.2|7166.2|7182|7167|7182|7167|7181|7166|2
1721399910000|2024-07-19 14:38:30|7181.1|7166.1|7181.9|7166.9|7181.9|7166.9|7181.1|7166.1|2
1721399920000|2024-07-19 14:38:40|7182|7167|7182|7167|7182|7167|7182|7167|0
1721399930000|2024-07-19 14:38:50|7181.6|7166.6|7181.5|7166.5|7181.6|7166.6|7181.5|7166.5|0
1721399940000|2024-07-19 14:39:00|7182.5|7167.5|7182.6|7167.6|7183|7168|7181.6|7166.6|18
1721399950000|2024-07-19 14:39:10|7182.2|7167.2|7179.1|7164.1|7182.2|7167.2|7179|7164|16
1721399960000|2024-07-19 14:39:20|7178.5|7163.5|7180|7165|7180|7165|7178.5|7163.5|3
1721399970000|2024-07-19 14:39:30|7179|7164|7179|7164|7179|7164|7179|7164|0
1721399980000|2024-07-19 14:39:40|7179.5|7164.5|7180|7165|7180|7165|7179.5|7164.5|0
1721399990000|2024-07-19 14:39:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1721400000000|2024-07-19 14:40:00|7180.5|7165.5|7180|7165|7180.5|7165.5|7180|7165|5
1721400010000|2024-07-19 14:40:10|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1721400020000|2024-07-19 14:40:20|7180.6|7165.6|7180.5|7165.5|7180.6|7165.6|7180.5|7165.5|2
1721400030000|2024-07-19 14:40:30|7180.6|7165.6|7179.4|7164.4|7180.6|7165.6|7179.4|7164.4|7
1721400050000|2024-07-19 14:40:50|||||||||1
1721400060000|2024-07-19 14:41:00|||||||||2
1721400070000|2024-07-19 14:41:10|7178.2|7163.2|7177.5|7162.5|7178.9|7163.9|7177.5|7162.5|13
1721400080000|2024-07-19 14:41:20|7176.5|7161.5|7175|7160|7176.5|7161.5|7175|7160|8
1721400090000|2024-07-19 14:41:30|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1721400100000|2024-07-19 14:41:40|7175.5|7160.5|7174.9|7159.9|7175.5|7160.5|7174.9|7159.9|2
1721400120000|2024-07-19 14:42:00|7175|7160|7175|7160|7175|7160|7175|7160|0
1721400140000|2024-07-19 14:42:20|7175.4|7160.4|7175|7160|7175.5|7160.5|7175|7160|1
1721400150000|2024-07-19 14:42:30|7175.4|7160.4|7175.5|7160.5|7175.5|7160.5|7175|7160|3
1721400170000|2024-07-19 14:42:50|7175|7160|7175|7160|7175|7160|7175|7160|1
1721400180000|2024-07-19 14:43:00|7174.6|7159.6|7175|7160|7175|7160|7174.6|7159.6|1
1721400190000|2024-07-19 14:43:10|7175.4|7160.4|7175.5|7160.5|7175.5|7160.5|7175.4|7160.4|0
1721400200000|2024-07-19 14:43:20|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|11
1721400210000|2024-07-19 14:43:30|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|1
1721400220000|2024-07-19 14:43:40|7177.5|7162.5|7178.9|7163.9|7178.9|7163.9|7177.5|7162.5|3
1721400230000|2024-07-19 14:43:50|7178.3|7163.3|7178.9|7163.9|7178.9|7163.9|7178|7163|7
1721400240000|2024-07-19 14:44:00|7178.4|7163.4|7178.5|7163.5|7178.8|7163.8|7178|7163|0
1721400250000|2024-07-19 14:44:10|7177.5|7162.5|7177.4|7162.4|7177.5|7162.5|7177.4|7162.4|5
1721400260000|2024-07-19 14:44:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1721400280000|2024-07-19 14:44:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1721400290000|2024-07-19 14:44:50|7178.2|7163.2|7178.4|7163.4|7178.4|7163.4|7177|7162|5
1721400300000|2024-07-19 14:45:00|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.4|7163.4|2
1721400310000|2024-07-19 14:45:10|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|2
1721400320000|2024-07-19 14:45:20|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7
1721400330000|2024-07-19 14:45:30|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|3
1721400340000|2024-07-19 14:45:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1721400350000|2024-07-19 14:45:50|7180.6|7165.6|7180.2|7165.2|7180.6|7165.6|7180.2|7165.2|1
1721400370000|2024-07-19 14:46:10|7180.6|7165.6|7180.2|7165.2|7180.6|7165.6|7180.2|7165.2|12
1721400380000|2024-07-19 14:46:20|7179.7|7164.7|7179.2|7164.2|7179.7|7164.7|7179.2|7164.2|5
1721400390000|2024-07-19 14:46:30|7179.6|7164.6|7179.7|7164.7|7179.7|7164.7|7179.6|7164.6|0
1721400400000|2024-07-19 14:46:40|7180.2|7165.2|7180.7|7165.7|7180.7|7165.7|7180.2|7165.2|7
1721400420000|2024-07-19 14:47:00|7179.7|7164.7|7179.2|7164.2|7180.2|7165.2|7179.2|7164.2|7
1721400430000|2024-07-19 14:47:10|7177.1|7162.1|7177.6|7162.6|7177.6|7162.6|7177.1|7162.1|6
1721400440000|2024-07-19 14:47:20|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|2
1721400470000|2024-07-19 14:47:50|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1721400480000|2024-07-19 14:48:00|7178.6|7163.6|7179.2|7164.2|7179.2|7164.2|7178.6|7163.6|3
1721400490000|2024-07-19 14:48:10|7179.7|7164.7|7179.2|7164.2|7179.7|7164.7|7179.2|7164.2|5
1721400500000|2024-07-19 14:48:20|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1721400520000|2024-07-19 14:48:40|7178.3|7163.3|7175.2|7160.2|7178.3|7163.3|7175.2|7160.2|2
1721400530000|2024-07-19 14:48:50|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1721400540000|2024-07-19 14:49:00|7173.7|7158.7|7173.2|7158.2|7173.7|7158.7|7173.2|7158.2|17
1721400550000|2024-07-19 14:49:10|||||||||1
1721400600000|2024-07-19 14:50:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1721400610000|2024-07-19 14:50:10|7173.2|7158.2|7176.1|7161.1|7176.1|7161.1|7172.7|7157.7|13
1721400620000|2024-07-19 14:50:20|7176.2|7161.2|7177.2|7162.2|7177.2|7162.2|7174.7|7159.7|5
1721400630000|2024-07-19 14:50:30|7178.2|7163.2|7177.5|7162.5|7178.2|7163.2|7177.5|7162.5|3
1721400640000|2024-07-19 14:50:40|7177.6|7162.6|7175.3|7160.3|7177.6|7162.6|7175.3|7160.3|2
1721400650000|2024-07-19 14:50:50|7174.7|7159.7|7176.2|7161.2|7176.2|7161.2|7174.7|7159.7|4
1721400660000|2024-07-19 14:51:00|7176.6|7161.6|7176.3|7161.3|7176.7|7161.7|7176.3|7161.3|124
1721400670000|2024-07-19 14:51:10|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1721400680000|2024-07-19 14:51:20|||||||||1
1721400690000|2024-07-19 14:51:30|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1721400700000|2024-07-19 14:51:40|7176.7|7161.7|7176.8|7161.8|7176.8|7161.8|7176.3|7161.3|2
1721400710000|2024-07-19 14:51:50|7177.2|7162.2|7176.8|7161.8|7177.2|7162.2|7176.8|7161.8|1
1721400730000|2024-07-19 14:52:10|7178.4|7163.4|7178.7|7163.7|7178.7|7163.7|7178.4|7163.4|25
1721400780000|2024-07-19 14:53:00|7179.7|7164.7|7179.3|7164.3|7180.2|7165.2|7179.3|7164.3|5
1721400820000|2024-07-19 14:53:40|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1721400860000|2024-07-19 14:54:20|7176.5|7161.5|7176.3|7161.3|7176.5|7161.5|7176.3|7161.3|6
1721400870000|2024-07-19 14:54:30|7175.8|7160.8|7173.2|7158.2|7176.7|7161.7|7173.2|7158.2|10
1721400880000|2024-07-19 14:54:40|7172.7|7157.7|7172.3|7157.3|7172.7|7157.7|7172.1|7157.1|3
1721400890000|2024-07-19 14:54:50|7172.4|7157.4|7173.3|7158.3|7173.3|7158.3|7172.4|7157.4|3
1721400900000|2024-07-19 14:55:00|7174.5|7159.5|7174.8|7159.8|7174.8|7159.8|7174.5|7159.5|4
1721400910000|2024-07-19 14:55:10|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1721400920000|2024-07-19 14:55:20|7175.3|7160.3|7175.2|7160.2|7175.3|7160.3|7175.2|7160.2|1
1721400960000|2024-07-19 14:56:00|7174.3|7159.3|7175.3|7160.3|7175.3|7160.3|7174.3|7159.3|2
1721400970000|2024-07-19 14:56:10|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7174.8|7159.8|10
1721400980000|2024-07-19 14:56:20|7174.8|7159.8|7175.3|7160.3|7175.3|7160.3|7174.8|7159.8|2
1721401000000|2024-07-19 14:56:40|7175.7|7160.7|7179.9|7164.9|7179.9|7164.9|7175.7|7160.7|21
1721401010000|2024-07-19 14:56:50|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|3
1721401020000|2024-07-19 14:57:00|7180.4|7165.4|7177.8|7162.8|7180.4|7165.4|7177.8|7162.8|15
1721401040000|2024-07-19 14:57:20|7178.3|7163.3|7177.4|7162.4|7178.8|7163.8|7177.3|7162.3|18
1721401050000|2024-07-19 14:57:30|7177.3|7162.3|7178.7|7163.7|7178.7|7163.7|7177.3|7162.3|2
1721401060000|2024-07-19 14:57:40|7178.4|7163.4|7178.8|7163.8|7178.8|7163.8|7178.4|7163.4|1
1721401070000|2024-07-19 14:57:50|7178.4|7163.4|7178.8|7163.8|7178.8|7163.8|7178.4|7163.4|1
1721401080000|2024-07-19 14:58:00|7178.4|7163.4|7178.3|7163.3|7178.4|7163.4|7178.3|7163.3|2
1721401090000|2024-07-19 14:58:10|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1721401100000|2024-07-19 14:58:20|7175.3|7160.3|7174.8|7159.8|7175.3|7160.3|7174.8|7159.8|5
1721401110000|2024-07-19 14:58:30|7175.3|7160.3|7175.8|7160.8|7177.3|7162.3|7175.3|7160.3|2
1721401130000|2024-07-19 14:58:50|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1721401140000|2024-07-19 14:59:00|7175.9|7160.9|7175.3|7160.3|7176.2|7161.2|7175.3|7160.3|1
1721401160000|2024-07-19 14:59:20|||||||||1
1721401170000|2024-07-19 14:59:30|7174.8|7159.8|7176.8|7161.8|7176.8|7161.8|7174.8|7159.8|11
1721401180000|2024-07-19 14:59:40|7176.9|7161.9|7177.8|7162.8|7177.8|7162.8|7176.9|7161.9|2
1721401190000|2024-07-19 14:59:50|7178.3|7163.3|7178.8|7163.8|7178.8|7163.8|7178.3|7163.3|0
1721401200000|2024-07-19 15:00:00|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|2
1721401210000|2024-07-19 15:00:10|7177.8|7162.8|7177.7|7162.7|7177.8|7162.8|7177.7|7162.7|0
1721401230000|2024-07-19 15:00:30|7177.3|7162.3|7175.8|7160.8|7177.3|7162.3|7175.8|7160.8|6
1721401240000|2024-07-19 15:00:40|7175.2|7160.2|7173.3|7158.3|7175.2|7160.2|7173.3|7158.3|3
1721401250000|2024-07-19 15:00:50|7172.8|7157.8|7172.1|7157.1|7172.8|7157.8|7171.7|7156.7|0
1721401260000|2024-07-19 15:01:00|7172.2|7157.2|7175.8|7160.8|7175.8|7160.8|7172.2|7157.2|8
1721401270000|2024-07-19 15:01:10|7175.7|7160.7|7175.3|7160.3|7175.7|7160.7|7175.3|7160.3|2
1721401280000|2024-07-19 15:01:20|7174.7|7159.7|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|1
1721401290000|2024-07-19 15:01:30|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.3|7158.3|2
1721401300000|2024-07-19 15:01:40|7174.1|7159.1|7174.2|7159.2|7174.2|7159.2|7174.1|7159.1|0
1721401310000|2024-07-19 15:01:50|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|1
1721401320000|2024-07-19 15:02:00|7175.6|7160.6|7176.7|7161.7|7176.7|7161.7|7175.6|7160.6|1
1721401370000|2024-07-19 15:02:50|7177.1|7162.1|7179.1|7164.1|7179.1|7164.1|7177.1|7162.1|1
1721401380000|2024-07-19 15:03:00|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|3
1721401390000|2024-07-19 15:03:10|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1721401410000|2024-07-19 15:03:30|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1721401430000|2024-07-19 15:03:50|||||||||1
1721401440000|2024-07-19 15:04:00|7178|7163|7178|7163|7178|7163|7178|7163|0
1721401460000|2024-07-19 15:04:20|7179.3|7164.3|7179|7164|7179.3|7164.3|7179|7164|5
1721401470000|2024-07-19 15:04:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1721401480000|2024-07-19 15:04:40|7177.7|7162.7|7177.5|7162.5|7177.7|7162.7|7177.5|7162.5|0
1721401490000|2024-07-19 15:04:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|8
1721401500000|2024-07-19 15:05:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1721401520000|2024-07-19 15:05:20|7180|7165|7180|7165|7180|7165|7180|7165|0
1721401550000|2024-07-19 15:05:50|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|12
1721401570000|2024-07-19 15:06:10|||||||||20
1721401580000|2024-07-19 15:06:20|7180.6|7165.6|7180|7165|7180.6|7165.6|7180|7165|9
1721401600000|2024-07-19 15:06:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1721401610000|2024-07-19 15:06:50|||||||||1
1721401620000|2024-07-19 15:07:00|||||||||1
1721401630000|2024-07-19 15:07:10|||||||||1
1721401640000|2024-07-19 15:07:20|||||||||1
1721401650000|2024-07-19 15:07:30|7180.6|7165.6|7180.7|7165.7|7180.7|7165.7|7180.6|7165.6|15
1721401660000|2024-07-19 15:07:40|||||||||7
1721401670000|2024-07-19 15:07:50|7179.9|7164.9|7179.7|7164.7|7179.9|7164.9|7179.7|7164.7|5
1721401680000|2024-07-19 15:08:00|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|2
1721401690000|2024-07-19 15:08:10|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|2
1721401700000|2024-07-19 15:08:20|7178.3|7163.3|7180.2|7165.2|7180.2|7165.2|7178.3|7163.3|8
1721401710000|2024-07-19 15:08:30|7180.7|7165.7|7180.3|7165.3|7180.7|7165.7|7180.3|7165.3|2
1721401770000|2024-07-19 15:09:30|7180.7|7165.7|7180.3|7165.3|7180.7|7165.7|7180.3|7165.3|3
1721401810000|2024-07-19 15:10:10|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1721401820000|2024-07-19 15:10:20|7179.9|7164.9|7176.3|7161.3|7179.9|7164.9|7176.3|7161.3|5
1721401860000|2024-07-19 15:11:00|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1721401880000|2024-07-19 15:11:20|||||||||1
1721401890000|2024-07-19 15:11:30|7174.3|7159.3|7174.7|7159.7|7174.7|7159.7|7173.3|7158.3|11
1721401900000|2024-07-19 15:11:40|7174.3|7159.3|7174.4|7159.4|7174.4|7159.4|7173.9|7158.9|0
1721401920000|2024-07-19 15:12:00|7172.1|7157.1|7171.9|7156.9|7172.4|7157.4|7170.9|7155.9|11
1721401940000|2024-07-19 15:12:20|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1721401950000|2024-07-19 15:12:30|7170|7155|7169.4|7154.4|7170|7155|7169.4|7154.4|1
1721401960000|2024-07-19 15:12:40|7168.4|7153.4|7167.9|7152.9|7168.4|7153.4|7167.9|7152.9|4
1721401970000|2024-07-19 15:12:50|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|1
1721401980000|2024-07-19 15:13:00|7165.4|7150.4|7167|7152|7168.4|7153.4|7165.4|7150.4|4
1721401990000|2024-07-19 15:13:10|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1721402010000|2024-07-19 15:13:30|||||||||1
1721402020000|2024-07-19 15:13:40|7166.4|7151.4|7165.9|7150.9|7166.9|7151.9|7165.9|7150.9|1
1721402030000|2024-07-19 15:13:50|7166.4|7151.4|7165.9|7150.9|7166.4|7151.4|7165.9|7150.9|0
1721402040000|2024-07-19 15:14:00|7166.4|7151.4|7165.9|7150.9|7166.4|7151.4|7165.9|7150.9|1
1721402050000|2024-07-19 15:14:10|||||||||2
1721402060000|2024-07-19 15:14:20|||||||||3
1721402070000|2024-07-19 15:14:30|||||||||1
1721402090000|2024-07-19 15:14:50|7163|7148|7160.4|7145.4|7163|7148|7160.4|7145.4|27
1721402100000|2024-07-19 15:15:00|7161.4|7146.4|7162.4|7147.4|7163.9|7148.9|7161.4|7146.4|9
1721402110000|2024-07-19 15:15:10|||||||||1
1721402120000|2024-07-19 15:15:20|7163.9|7148.9|7164.7|7149.7|7164.7|7149.7|7163.9|7148.9|1
1721402130000|2024-07-19 15:15:30|7164.8|7149.8|7164.4|7149.4|7164.9|7149.9|7164.4|7149.4|5
1721402140000|2024-07-19 15:15:40|7162.3|7147.3|7161.4|7146.4|7162.3|7147.3|7161.4|7146.4|8
1721402150000|2024-07-19 15:15:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|0
1721402160000|2024-07-19 15:16:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.4|7147.4|3
1721402170000|2024-07-19 15:16:10|7162.7|7147.7|7161.9|7146.9|7162.7|7147.7|7161.4|7146.4|3
1721402210000|2024-07-19 15:16:50|7161.8|7146.8|7160.9|7145.9|7161.8|7146.8|7160.9|7145.9|1
1721402220000|2024-07-19 15:17:00|7161.4|7146.4|7160.9|7145.9|7161.4|7146.4|7160.9|7145.9|7
1721402230000|2024-07-19 15:17:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|16
1721402240000|2024-07-19 15:17:20|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|4
1721402280000|2024-07-19 15:18:00|||||||||25
1721402290000|2024-07-19 15:18:10|7157.5|7142.5|7157.1|7142.1|7157.5|7142.5|7156.6|7141.6|9
1721402300000|2024-07-19 15:18:20|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|0
1721402310000|2024-07-19 15:18:30|||||||||2
1721402320000|2024-07-19 15:18:40|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7
1721402330000|2024-07-19 15:18:50|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.1|7141.1|6
1721402340000|2024-07-19 15:19:00|7156.5|7141.5|7155.6|7140.6|7156.5|7141.5|7155.6|7140.6|5
1721402350000|2024-07-19 15:19:10|7155.5|7140.5|7152.5|7137.5|7155.5|7140.5|7152.5|7137.5|36
1721402360000|2024-07-19 15:19:20|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|8
1721402370000|2024-07-19 15:19:30|7151.5|7136.5|7152.1|7137.1|7153|7138|7151.5|7136.5|42
1721402380000|2024-07-19 15:19:40|7151.6|7136.6|7152.1|7137.1|7152.1|7137.1|7151.6|7136.6|8
1721402390000|2024-07-19 15:19:50|7152.5|7137.5|7152.1|7137.1|7152.5|7137.5|7152.1|7137.1|1
1721402400000|2024-07-19 15:20:00|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|7
1721402410000|2024-07-19 15:20:10|||||||||12
1721402420000|2024-07-19 15:20:20|7150.7|7135.7|7150.6|7135.6|7151|7136|7150.1|7135.1|33
1721402430000|2024-07-19 15:20:30|7150.1|7135.1|7150.6|7135.6|7150.6|7135.6|7150.1|7135.1|10
1721402440000|2024-07-19 15:20:40|7150.2|7135.2|7150.2|7135.2|7150.6|7135.6|7150.1|7135.1|1
1721402450000|2024-07-19 15:20:50|7150.1|7135.1|7151|7136|7151.5|7136.5|7150.1|7135.1|5
1721402460000|2024-07-19 15:21:00|7151.5|7136.5|7151|7136|7151.5|7136.5|7151|7136|13
1721402470000|2024-07-19 15:21:10|7152|7137|7152.5|7137.5|7152.5|7137.5|7152|7137|4
1721402480000|2024-07-19 15:21:20|7153|7138|7153.6|7138.6|7154.1|7139.1|7153|7138|1
1721402500000|2024-07-19 15:21:40|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1721402510000|2024-07-19 15:21:50|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|2
1721402520000|2024-07-19 15:22:00|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|2
1721402540000|2024-07-19 15:22:20|7153.4|7138.4|7155|7140|7155|7140|7153|7138|11
1721402560000|2024-07-19 15:22:40|7156|7141|7156|7141|7156|7141|7156|7141|0
1721402580000|2024-07-19 15:23:00|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|5
1721402590000|2024-07-19 15:23:10|7157|7142|7157.1|7142.1|7157.1|7142.1|7157|7142|2
1721402600000|2024-07-19 15:23:20|7156.1|7141.1|7155.5|7140.5|7156.1|7141.1|7155.5|7140.5|3
1721402630000|2024-07-19 15:23:50|7155|7140|7155|7140|7155|7140|7155|7140|2
1721402640000|2024-07-19 15:24:00|7155.4|7140.4|7151.6|7136.6|7156|7141|7151.6|7136.6|16
1721402650000|2024-07-19 15:24:10|7151.2|7136.2|7150.1|7135.1|7151.2|7136.2|7150.1|7135.1|1
1721402660000|2024-07-19 15:24:20|7151.1|7136.1|7151.1|7136.1|7151.2|7136.2|7151.1|7136.1|2
1721402670000|2024-07-19 15:24:30|7152|7137|7150.6|7135.6|7152.5|7137.5|7150.6|7135.6|3
1721402680000|2024-07-19 15:24:40|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|1
1721402690000|2024-07-19 15:24:50|||||||||1
1721402720000|2024-07-19 15:25:20|7152|7137|7152|7137|7152|7137|7152|7137|0
1721402730000|2024-07-19 15:25:30|7150.8|7135.8|7151.5|7136.5|7151.5|7136.5|7150.1|7135.1|45
1721402750000|2024-07-19 15:25:50|7152|7137|7150|7135|7152|7137|7150|7135|2
1721402760000|2024-07-19 15:26:00|||||||||4
1721402780000|2024-07-19 15:26:20|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.2|7130.2|78
1721402790000|2024-07-19 15:26:30|7145.2|7130.2|7145.2|7130.2|7146.6|7131.6|7145.2|7130.2|32
1721402800000|2024-07-19 15:26:40|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|49
1721402810000|2024-07-19 15:26:50|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|1
1721402820000|2024-07-19 15:27:00|7143.5|7128.5|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|2
1721402830000|2024-07-19 15:27:10|7142.8|7127.8|7142.7|7127.7|7142.8|7127.8|7142.7|7127.7|0
1721402860000|2024-07-19 15:27:40|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|61
1721402870000|2024-07-19 15:27:50|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|1
1721402880000|2024-07-19 15:28:00|7141.3|7126.3|7141.6|7126.6|7141.6|7126.6|7141.3|7126.3|1
1721402890000|2024-07-19 15:28:10|7141.7|7126.7|7128.2|7113.2|7141.7|7126.7|7127.8|7112.8|58
1721402900000|2024-07-19 15:28:20|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|5
1721402910000|2024-07-19 15:28:30|||||||||3
1721402920000|2024-07-19 15:28:40|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|12
1721402930000|2024-07-19 15:28:50|7129.7|7114.7|7132|7117|7132|7117|7129.7|7114.7|11
1721402950000|2024-07-19 15:29:10|7131|7116|7129|7114|7131|7116|7129|7114|9
1721402970000|2024-07-19 15:29:30|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7
1721402980000|2024-07-19 15:29:40|7126.7|7111.7|7126|7111|7126.7|7111.7|7126|7111|1
1721402990000|2024-07-19 15:29:50|7128|7113|7126|7111|7128|7113|7126|7111|8
1721403000000|2024-07-19 15:30:00|7124|7109|7123.3|7108.3|7124|7109|7123.2|7108.2|40
1721403010000|2024-07-19 15:30:10|7123.2|7108.2|7122.8|7107.8|7123.2|7108.2|7122.8|7107.8|5
1721403020000|2024-07-19 15:30:20|7123.7|7108.7|7125.2|7110.2|7125.2|7110.2|7123.7|7108.7|2
1721403030000|2024-07-19 15:30:30|7124.7|7109.7|7124.7|7109.7|7125.5|7110.5|7124.7|7109.7|5
1721403050000|2024-07-19 15:30:50|7126|7111|7125.6|7110.6|7126|7111|7125.6|7110.6|9
1721403060000|2024-07-19 15:31:00|||||||||1
1721403070000|2024-07-19 15:31:10|7126|7111|7123.7|7108.7|7126.1|7111.1|7123.3|7108.3|7
1721403080000|2024-07-19 15:31:20|7127|7112|7125.6|7110.6|7129|7114|7125.6|7110.6|59
1721403090000|2024-07-19 15:31:30|7125.2|7110.2|7124.2|7109.2|7125.2|7110.2|7124.2|7109.2|2
1721403100000|2024-07-19 15:31:40|7125.5|7110.5|7126.1|7111.1|7126.1|7111.1|7125.5|7110.5|5
1721403120000|2024-07-19 15:32:00|7125.1|7110.1|7124.3|7109.3|7125.1|7110.1|7124.3|7109.3|1
1721403130000|2024-07-19 15:32:10|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|0
1721403140000|2024-07-19 15:32:20|7123.3|7108.3|7123.3|7108.3|7123.7|7108.7|7123.3|7108.3|8
1721403150000|2024-07-19 15:32:30|7123.7|7108.7|7123.7|7108.7|7123.7|7108.7|7123.7|7108.7|0
1721403160000|2024-07-19 15:32:40|7123.9|7108.9|7124.5|7109.5|7125.5|7110.5|7123.9|7108.9|19
1721403170000|2024-07-19 15:32:50|7125|7110|7124.2|7109.2|7125|7110|7124.2|7109.2|2
1721403180000|2024-07-19 15:33:00|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|2
1721403190000|2024-07-19 15:33:10|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|4
1721403200000|2024-07-19 15:33:20|7124.6|7109.6|7126|7111|7126|7111|7124.6|7109.6|1
1721403210000|2024-07-19 15:33:30|7126.1|7111.1|7125.6|7110.6|7126.1|7111.1|7125|7110|1
1721403230000|2024-07-19 15:33:50|7126|7111|7126|7111|7126|7111|7126|7111|0
1721403240000|2024-07-19 15:34:00|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1721403250000|2024-07-19 15:34:10|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|0
1721403260000|2024-07-19 15:34:20|7125.5|7110.5|7127.4|7112.4|7127.4|7112.4|7125.5|7110.5|6
1721403270000|2024-07-19 15:34:30|7127.6|7112.6|7128.5|7113.5|7128.5|7113.5|7127.5|7112.5|2
1721403300000|2024-07-19 15:35:00|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1721403330000|2024-07-19 15:35:30|7128.7|7113.7|7127.3|7112.3|7129.1|7114.1|7127.3|7112.3|1
1721403340000|2024-07-19 15:35:40|7127.2|7112.2|7126.7|7111.7|7127.2|7112.2|7126.7|7111.7|0
1721403350000|2024-07-19 15:35:50|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|1
1721403360000|2024-07-19 15:36:00|||||||||1
1721403370000|2024-07-19 15:36:10|7124.8|7109.8|7124.3|7109.3|7124.8|7109.8|7124.3|7109.3|0
1721403380000|2024-07-19 15:36:20|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|0
1721403410000|2024-07-19 15:36:50|7124.2|7109.2|7123.7|7108.7|7124.7|7109.7|7123.7|7108.7|7
1721403420000|2024-07-19 15:37:00|||||||||2
1721403430000|2024-07-19 15:37:10|7125.2|7110.2|7126.2|7111.2|7126.2|7111.2|7125.2|7110.2|5
1721403440000|2024-07-19 15:37:20|7126.1|7111.1|7128.1|7113.1|7128.1|7113.1|7126.1|7111.1|3
1721403450000|2024-07-19 15:37:30|7128.2|7113.2|7128.3|7113.3|7129.2|7114.2|7128.2|7113.2|1
1721403460000|2024-07-19 15:37:40|7128.2|7113.2|7126.2|7111.2|7128.2|7113.2|7125.8|7110.8|19
1721403470000|2024-07-19 15:37:50|7125.8|7110.8|7126.2|7111.2|7126.2|7111.2|7125.8|7110.8|1
1721403480000|2024-07-19 15:38:00|||||||||15
1721403490000|2024-07-19 15:38:10|7125.8|7110.8|7124.8|7109.8|7125.8|7110.8|7124.3|7109.3|18
1721403500000|2024-07-19 15:38:20|7125.2|7110.2|7125.7|7110.7|7125.8|7110.8|7125.2|7110.2|3
1721403520000|2024-07-19 15:38:40|||||||||5
1721403540000|2024-07-19 15:39:00|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|22
1721403550000|2024-07-19 15:39:10|||||||||3
1721403560000|2024-07-19 15:39:20|7125.7|7110.7|7124.3|7109.3|7125.7|7110.7|7124.3|7109.3|8
1721403570000|2024-07-19 15:39:30|7123.1|7108.1|7122.3|7107.3|7123.1|7108.1|7122.3|7107.3|4
1721403580000|2024-07-19 15:39:40|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|0
1721403590000|2024-07-19 15:39:50|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|0
1721403600000|2024-07-19 15:40:00|||||||||2
1721403610000|2024-07-19 15:40:10|||||||||1
1721403620000|2024-07-19 15:40:20|7122.2|7107.2|7121.8|7106.8|7122.2|7107.2|7121.8|7106.8|2
1721403630000|2024-07-19 15:40:30|7122.6|7107.6|7125.2|7110.2|7125.2|7110.2|7122.6|7107.6|5
1721403640000|2024-07-19 15:40:40|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|0
1721403670000|2024-07-19 15:41:10|7124.3|7109.3|7123.8|7108.8|7124.3|7109.3|7123.1|7108.1|7
1721403680000|2024-07-19 15:41:20|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|2
1721403690000|2024-07-19 15:41:30|7122.7|7107.7|7123.3|7108.3|7123.3|7108.3|7122.3|7107.3|26
1721403710000|2024-07-19 15:41:50|||||||||1
1721403720000|2024-07-19 15:42:00|7122.9|7107.9|7122.8|7107.8|7122.9|7107.9|7122.8|7107.8|2
1721403730000|2024-07-19 15:42:10|7122.3|7107.3|7123.7|7108.7|7123.7|7108.7|7122.3|7107.3|12
1721403780000|2024-07-19 15:43:00|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|6
1721403800000|2024-07-19 15:43:20|7125.5|7110.5|7124|7109|7125.5|7110.5|7124|7109|10
1721403810000|2024-07-19 15:43:30|7124.4|7109.4|7124.5|7109.5|7124.5|7109.5|7124.4|7109.4|0
1721403830000|2024-07-19 15:43:50|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|0
1721403880000|2024-07-19 15:44:40|7124.5|7109.5|7123.9|7108.9|7124.5|7109.5|7123.6|7108.6|41
1721403890000|2024-07-19 15:44:50|7123.5|7108.5|7124.9|7109.9|7124.9|7109.9|7123|7108|28
1721403900000|2024-07-19 15:45:00|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|5
1721403910000|2024-07-19 15:45:10|7121.4|7106.4|7120.3|7105.3|7121.4|7106.4|7120.3|7105.3|66
1721403920000|2024-07-19 15:45:20|7120.7|7105.7|7121.4|7106.4|7121.4|7106.4|7120.7|7105.7|5
1721403930000|2024-07-19 15:45:30|7121|7106|7120.4|7105.4|7121|7106|7120.4|7105.4|31
1721403940000|2024-07-19 15:45:40|7121.3|7106.3|7121.8|7106.8|7122.1|7107.1|7121.3|7106.3|11
1721403950000|2024-07-19 15:45:50|7122.1|7107.1|7122.2|7107.2|7122.2|7107.2|7122.1|7107.1|5
1721403960000|2024-07-19 15:46:00|7122.7|7107.7|7125.4|7110.4|7126.4|7111.4|7122.7|7107.7|31
1721403970000|2024-07-19 15:46:10|7127.4|7112.4|7126|7111|7127.4|7112.4|7126|7111|9
1721403980000|2024-07-19 15:46:20|7125.9|7110.9|7124.4|7109.4|7125.9|7110.9|7124.4|7109.4|1
1721403990000|2024-07-19 15:46:30|7124.3|7109.3|7123.8|7108.8|7124.3|7109.3|7123.8|7108.8|0
1721404000000|2024-07-19 15:46:40|7123.4|7108.4|7125.3|7110.3|7125.3|7110.3|7123.4|7108.4|9
1721404010000|2024-07-19 15:46:50|||||||||1
1721404020000|2024-07-19 15:47:00|7125.2|7110.2|7122.9|7107.9|7125.2|7110.2|7122.9|7107.9|1
1721404030000|2024-07-19 15:47:10|7122.5|7107.5|7123.4|7108.4|7126.4|7111.4|7122.4|7107.4|15
1721404040000|2024-07-19 15:47:20|7123.3|7108.3|7125.4|7110.4|7125.4|7110.4|7122.4|7107.4|14
1721404050000|2024-07-19 15:47:30|7125.5|7110.5|7127.9|7112.9|7127.9|7112.9|7125.5|7110.5|6
1721404060000|2024-07-19 15:47:40|7128.3|7113.3|7127.4|7112.4|7128.3|7113.3|7127.4|7112.4|1
1721404070000|2024-07-19 15:47:50|7127.5|7112.5|7127.9|7112.9|7127.9|7112.9|7127.5|7112.5|2
1721404080000|2024-07-19 15:48:00|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|4
1721404090000|2024-07-19 15:48:10|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|0
1721404120000|2024-07-19 15:48:40|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|5
1721404140000|2024-07-19 15:49:00|7127.3|7112.3|7126.5|7111.5|7127.3|7112.3|7126.5|7111.5|5
1721404150000|2024-07-19 15:49:10|7126.1|7111.1|7126|7111|7126.1|7111.1|7126|7111|1
1721404170000|2024-07-19 15:49:30|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|1
1721404210000|2024-07-19 15:50:10|7126.8|7111.8|7127|7112|7127|7112|7126.8|7111.8|1
1721404230000|2024-07-19 15:50:30|7127.5|7112.5|7129.4|7114.4|7129.4|7114.4|7127.5|7112.5|5
1721404240000|2024-07-19 15:50:40|7129.5|7114.5|7129.4|7114.4|7129.5|7114.5|7129|7114|19
1721404250000|2024-07-19 15:50:50|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|1
1721404270000|2024-07-19 15:51:10|7128.9|7113.9|7127.4|7112.4|7129|7114|7126.9|7111.9|12
1721404280000|2024-07-19 15:51:20|||||||||1
1721404290000|2024-07-19 15:51:30|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|4
1721404300000|2024-07-19 15:51:40|7127.8|7112.8|7128.9|7113.9|7128.9|7113.9|7127.8|7112.8|2
1721404330000|2024-07-19 15:52:10|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|0
1721404340000|2024-07-19 15:52:20|7128.9|7113.9|7128.4|7113.4|7128.9|7113.9|7128.3|7113.3|2
1721404360000|2024-07-19 15:52:40|7128|7113|7128|7113|7128|7113|7128|7113|1
1721404370000|2024-07-19 15:52:50|7127.6|7112.6|7127|7112|7127.6|7112.6|7127|7112|4
1721404410000|2024-07-19 15:53:30|||||||||1
1721404430000|2024-07-19 15:53:50|7126.5|7111.5|7126|7111|7126.5|7111.5|7126|7111|7
1721404440000|2024-07-19 15:54:00|||||||||1
1721404460000|2024-07-19 15:54:20|7127.4|7112.4|7126.9|7111.9|7127.4|7112.4|7126.9|7111.9|2
1721404470000|2024-07-19 15:54:30|7127|7112|7127.9|7112.9|7127.9|7112.9|7127|7112|3
1721404480000|2024-07-19 15:54:40|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|2
1721404500000|2024-07-19 15:55:00|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|2
1721404510000|2024-07-19 15:55:10|7126|7111|7127.8|7112.8|7127.8|7112.8|7125.5|7110.5|8
1721404530000|2024-07-19 15:55:30|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|0
1721404540000|2024-07-19 15:55:40|7128.1|7113.1|7128.9|7113.9|7128.9|7113.9|7128.1|7113.1|1
1721404560000|2024-07-19 15:56:00|7129.4|7114.4|7132.3|7117.3|7132.3|7117.3|7129.4|7114.4|25
1721404570000|2024-07-19 15:56:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|8
1721404580000|2024-07-19 15:56:20|7133.3|7118.3|7133.4|7118.4|7133.4|7118.4|7133.3|7118.3|33
1721404590000|2024-07-19 15:56:30|7132.6|7117.6|7131.4|7116.4|7132.6|7117.6|7131.4|7116.4|3
1721404630000|2024-07-19 15:57:10|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1721404640000|2024-07-19 15:57:20|7131.1|7116.1|7129.9|7114.9|7131.1|7116.1|7129.9|7114.9|1
1721404650000|2024-07-19 15:57:30|7129.4|7114.4|7135.8|7120.8|7135.8|7120.8|7128.8|7113.8|47
1721404660000|2024-07-19 15:57:40|7136.3|7121.3|7135.2|7120.2|7136.3|7121.3|7134.8|7119.8|3
1721404670000|2024-07-19 15:57:50|7134.3|7119.3|7135.7|7120.7|7135.7|7120.7|7133.3|7118.3|4
1721404680000|2024-07-19 15:58:00|7135.8|7120.8|7133.8|7118.8|7135.8|7120.8|7133.8|7118.8|43
1721404690000|2024-07-19 15:58:10|7133.9|7118.9|7134.3|7119.3|7134.3|7119.3|7133.9|7118.9|2
1721404700000|2024-07-19 15:58:20|7134.7|7119.7|7134.8|7119.8|7134.8|7119.8|7134.7|7119.7|0
1721404710000|2024-07-19 15:58:30|||||||||1
1721404720000|2024-07-19 15:58:40|7133.3|7118.3|7133.7|7118.7|7134.2|7119.2|7133.3|7118.3|1
1721404730000|2024-07-19 15:58:50|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|1
1721404740000|2024-07-19 15:59:00|7131.7|7116.7|7129.8|7114.8|7131.7|7116.7|7129.3|7114.3|6
1721404750000|2024-07-19 15:59:10|||||||||1
1721404770000|2024-07-19 15:59:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|1
1721404800000|2024-07-19 16:00:00|||||||||1
1721404810000|2024-07-19 16:00:10|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1721404830000|2024-07-19 16:00:30|7131|7116|7131|7116|7131|7116|7131|7116|4
1721404840000|2024-07-19 16:00:40|7129.9|7114.9|7130.4|7115.4|7130.4|7115.4|7129.9|7114.9|1
1721404850000|2024-07-19 16:00:50|7130|7115|7129.4|7114.4|7130|7115|7129.4|7114.4|0
1721404860000|2024-07-19 16:01:00|7129.8|7114.8|7127.9|7112.9|7129.9|7114.9|7127.9|7112.9|2
1721404900000|2024-07-19 16:01:40|7127.5|7112.5|7127.9|7112.9|7127.9|7112.9|7127.4|7112.4|8
1721404910000|2024-07-19 16:01:50|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|0
1721404920000|2024-07-19 16:02:00|7128.9|7113.9|7128.4|7113.4|7128.9|7113.9|7128.4|7113.4|3
1721404940000|2024-07-19 16:02:20|7127.4|7112.4|7126.9|7111.9|7127.4|7112.4|7126.9|7111.9|2
1721404950000|2024-07-19 16:02:30|7126.5|7111.5|7130.5|7115.5|7130.5|7115.5|7126.4|7111.4|11
1721404960000|2024-07-19 16:02:40|7130.9|7115.9|7131.3|7116.3|7132.7|7117.7|7130.9|7115.9|20
1721404970000|2024-07-19 16:02:50|7131.4|7116.4|7130.9|7115.9|7131.4|7116.4|7130.9|7115.9|7
1721404980000|2024-07-19 16:03:00|||||||||3
1721405000000|2024-07-19 16:03:20|||||||||2
1721405010000|2024-07-19 16:03:30|7130.8|7115.8|7130.4|7115.4|7130.9|7115.9|7130.4|7115.4|1
1721405030000|2024-07-19 16:03:50|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.4|7114.4|2
1721405050000|2024-07-19 16:04:10|7129.4|7114.4|7129.9|7114.9|7129.9|7114.9|7129.4|7114.4|1
1721405070000|2024-07-19 16:04:30|7130.3|7115.3|7133.8|7118.8|7133.8|7118.8|7130.3|7115.3|27
1721405080000|2024-07-19 16:04:40|7133.9|7118.9|7134.3|7119.3|7134.3|7119.3|7133.9|7118.9|1
1721405090000|2024-07-19 16:04:50|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|2
1721405100000|2024-07-19 16:05:00|7133.8|7118.8|7133.4|7118.4|7133.8|7118.8|7133.4|7118.4|7
1721405110000|2024-07-19 16:05:10|||||||||1
1721405120000|2024-07-19 16:05:20|7132.9|7117.9|7132.5|7117.5|7132.9|7117.9|7132.5|7117.5|7
1721405140000|2024-07-19 16:05:40|7133|7118|7133|7118|7133|7118|7133|7118|0
1721405150000|2024-07-19 16:05:50|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|1
1721405170000|2024-07-19 16:06:10|7133|7118|7133|7118|7133|7118|7133|7118|0
1721405180000|2024-07-19 16:06:20|||||||||1
1721405190000|2024-07-19 16:06:30|7132.9|7117.9|7132.4|7117.4|7132.9|7117.9|7132.4|7117.4|0
1721405210000|2024-07-19 16:06:50|7132.8|7117.8|7134.4|7119.4|7134.4|7119.4|7132.8|7117.8|11
1721405220000|2024-07-19 16:07:00|7133.9|7118.9|7130|7115|7133.9|7118.9|7130|7115|9
1721405230000|2024-07-19 16:07:10|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|4
1721405250000|2024-07-19 16:07:30|||||||||1
1721405260000|2024-07-19 16:07:40|7128.5|7113.5|7128|7113|7128.5|7113.5|7128|7113|1
1721405270000|2024-07-19 16:07:50|7127.6|7112.6|7126.1|7111.1|7127.6|7112.6|7126.1|7111.1|2
1721405280000|2024-07-19 16:08:00|7126|7111|7126.4|7111.4|7126.5|7111.5|7125.5|7110.5|2
1721405300000|2024-07-19 16:08:20|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|18
1721405320000|2024-07-19 16:08:40|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|9
1721405340000|2024-07-19 16:09:00|7125.9|7110.9|7127.3|7112.3|7127.3|7112.3|7125.9|7110.9|10
1721405350000|2024-07-19 16:09:10|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|0
1721405410000|2024-07-19 16:10:10|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|1
1721405420000|2024-07-19 16:10:20|7128.6|7113.6|7128.4|7113.4|7128.9|7113.9|7128.4|7113.4|20
1721405440000|2024-07-19 16:10:40|7128.3|7113.3|7128.9|7113.9|7128.9|7113.9|7128.3|7113.3|4
1721405450000|2024-07-19 16:10:50|7129|7114|7129|7114|7129|7114|7129|7114|3
1721405460000|2024-07-19 16:11:00|7128.9|7113.9|7128.5|7113.5|7128.9|7113.9|7128.5|7113.5|0
1721405480000|2024-07-19 16:11:20|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|0
1721405490000|2024-07-19 16:11:30|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|1
1721405500000|2024-07-19 16:11:40|7129.4|7114.4|7131.4|7116.4|7131.9|7116.9|7129.4|7114.4|80
1721405510000|2024-07-19 16:11:50|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|2
1721405520000|2024-07-19 16:12:00|7129.5|7114.5|7130.9|7115.9|7130.9|7115.9|7128|7113|8
1721405530000|2024-07-19 16:12:10|7130.4|7115.4|7131|7116|7131.4|7116.4|7130.4|7115.4|3
1721405550000|2024-07-19 16:12:30|7130.9|7115.9|7130.4|7115.4|7130.9|7115.9|7130.4|7115.4|0
1721405560000|2024-07-19 16:12:40|7128.1|7113.1|7128|7113|7128.1|7113.1|7128|7113|2
1721405570000|2024-07-19 16:12:50|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|1
1721405600000|2024-07-19 16:13:20|7126.5|7111.5|7127|7112|7127|7112|7126.5|7111.5|2
1721405610000|2024-07-19 16:13:30|7126.9|7111.9|7127|7112|7127.4|7112.4|7126.5|7111.5|6
1721405630000|2024-07-19 16:13:50|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|1
1721405640000|2024-07-19 16:14:00|7126.5|7111.5|7126.9|7111.9|7126.9|7111.9|7126.5|7111.5|3
1721405680000|2024-07-19 16:14:40|7129|7114|7129|7114|7129.4|7114.4|7129|7114|13
1721405690000|2024-07-19 16:14:50|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|2
1721405700000|2024-07-19 16:15:00|||||||||2
1721405710000|2024-07-19 16:15:10|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7127.5|7112.5|6
1721405720000|2024-07-19 16:15:20|7127.6|7112.6|7127.5|7112.5|7127.6|7112.6|7127.5|7112.5|0
1721405730000|2024-07-19 16:15:30|7128|7113|7128|7113|7128|7113|7128|7113|5
1721405760000|2024-07-19 16:16:00|7128.5|7113.5|7128|7113|7128.5|7113.5|7128|7113|2
1721405770000|2024-07-19 16:16:10|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1721405780000|2024-07-19 16:16:20|7127|7112|7128|7113|7128|7113|7127|7112|5
1721405820000|2024-07-19 16:17:00|7129.3|7114.3|7129.9|7114.9|7129.9|7114.9|7129.3|7114.3|13
1721405830000|2024-07-19 16:17:10|7129.4|7114.4|7128.5|7113.5|7129.4|7114.4|7128.5|7113.5|4
1721405840000|2024-07-19 16:17:20|7128.9|7113.9|7128|7113|7128.9|7113.9|7128|7113|1
1721405860000|2024-07-19 16:17:40|||||||||5
1721405870000|2024-07-19 16:17:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|5
1721405880000|2024-07-19 16:18:00|||||||||1
1721405910000|2024-07-19 16:18:30|7129.8|7114.8|7129.4|7114.4|7129.9|7114.9|7129.4|7114.4|7
1721405940000|2024-07-19 16:19:00|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|2
1721405960000|2024-07-19 16:19:20|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1721405980000|2024-07-19 16:19:40|7129.5|7114.5|7129.9|7114.9|7129.9|7114.9|7129.5|7114.5|1
1721405990000|2024-07-19 16:19:50|7129.4|7114.4|7128.5|7113.5|7129.4|7114.4|7128.5|7113.5|3
1721406010000|2024-07-19 16:20:10|7128|7113|7127.5|7112.5|7128|7113|7127.5|7112.5|0
1721406020000|2024-07-19 16:20:20|7127|7112|7127|7112|7127|7112|7127|7112|0
1721406030000|2024-07-19 16:20:30|||||||||3
1721406050000|2024-07-19 16:20:50|||||||||2
1721406060000|2024-07-19 16:21:00|||||||||4
1721406070000|2024-07-19 16:21:10|||||||||1
1721406080000|2024-07-19 16:21:20|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7
1721406090000|2024-07-19 16:21:30|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1721406100000|2024-07-19 16:21:40|7127.9|7112.9|7128|7113|7128.4|7113.4|7127.9|7112.9|1
1721406140000|2024-07-19 16:22:20|7128.4|7113.4|7129.3|7114.3|7129.3|7114.3|7128.4|7113.4|11
1721406150000|2024-07-19 16:22:30|7128.9|7113.9|7129.3|7114.3|7129.3|7114.3|7128.9|7113.9|0
1721406160000|2024-07-19 16:22:40|7129.4|7114.4|7129|7114|7129.4|7114.4|7129|7114|0
1721406170000|2024-07-19 16:22:50|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|1
1721406180000|2024-07-19 16:23:00|7129.3|7114.3|7129.4|7114.4|7129.8|7114.8|7129.3|7114.3|1
1721406190000|2024-07-19 16:23:10|||||||||1
1721406200000|2024-07-19 16:23:20|||||||||1
1721406210000|2024-07-19 16:23:30|||||||||5
1721406230000|2024-07-19 16:23:50|||||||||1
1721406240000|2024-07-19 16:24:00|7128|7113|7127|7112|7128|7113|7127|7112|12
1721406250000|2024-07-19 16:24:10|||||||||1
1721406260000|2024-07-19 16:24:20|7126.6|7111.6|7127|7112|7127|7112|7126.6|7111.6|4
1721406300000|2024-07-19 16:25:00|||||||||3
1721406330000|2024-07-19 16:25:30|||||||||2
1721406350000|2024-07-19 16:25:50|7126.6|7111.6|7126.4|7111.4|7126.6|7111.6|7126.4|7111.4|3
1721406360000|2024-07-19 16:26:00|7126|7111|7126|7111|7126|7111|7126|7111|17
1721406380000|2024-07-19 16:26:20|7125.5|7110.5|7126|7111|7126|7111|7125.5|7110.5|12
1721406400000|2024-07-19 16:26:40|7127.3|7112.3|7126.5|7111.5|7127.3|7112.3|7126.5|7111.5|3
1721406410000|2024-07-19 16:26:50|7126.9|7111.9|7127|7112|7127|7112|7126.9|7111.9|0
1721406440000|2024-07-19 16:27:20|||||||||1
1721406450000|2024-07-19 16:27:30|7126|7111|7121.1|7106.1|7126|7111|7121.1|7106.1|9
1721406460000|2024-07-19 16:27:40|7121|7106|7122.2|7107.2|7122.6|7107.6|7121|7106|20
1721406470000|2024-07-19 16:27:50|7123.1|7108.1|7122.7|7107.7|7123.1|7108.1|7122.7|7107.7|8
1721406480000|2024-07-19 16:28:00|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|2
1721406490000|2024-07-19 16:28:10|7122.4|7107.4|7122.1|7107.1|7122.4|7107.4|7121.6|7106.6|1
1721406500000|2024-07-19 16:28:20|7121.6|7106.6|7121.1|7106.1|7121.6|7106.6|7120.8|7105.8|6
1721406530000|2024-07-19 16:28:50|||||||||2
1721406540000|2024-07-19 16:29:00|7121.6|7106.6|7118.2|7103.2|7121.6|7106.6|7118.2|7103.2|43
1721406550000|2024-07-19 16:29:10|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|0
1721406560000|2024-07-19 16:29:20|||||||||1
1721406570000|2024-07-19 16:29:30|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|24
1721406580000|2024-07-19 16:29:40|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|0
1721406590000|2024-07-19 16:29:50|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|5
1721406600000|2024-07-19 16:30:00|7120.2|7105.2|7121.4|7106.4|7121.4|7106.4|7120.2|7105.2|4
1721406610000|2024-07-19 16:30:10|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7121.7|7106.7|1
1721406620000|2024-07-19 16:30:20|||||||||1
1721406640000|2024-07-19 16:30:40|7121.1|7106.1|7119.1|7104.1|7121.1|7106.1|7119.1|7104.1|27
1721406650000|2024-07-19 16:30:50|7119|7104|7119|7104|7119|7104|7119|7104|9
1721406660000|2024-07-19 16:31:00|7118.6|7103.6|7118.1|7103.1|7118.6|7103.6|7118.1|7103.1|22
1721406670000|2024-07-19 16:31:10|7118|7103|7118.1|7103.1|7118.1|7103.1|7118|7103|1
1721406680000|2024-07-19 16:31:20|7118.5|7103.5|7118.1|7103.1|7118.6|7103.6|7118.1|7103.1|1
1721406710000|2024-07-19 16:31:50|7118|7103|7118|7103|7118|7103|7118|7103|2
1721406720000|2024-07-19 16:32:00|7116.7|7101.7|7116.5|7101.5|7116.7|7101.7|7116.5|7101.5|29
1721406730000|2024-07-19 16:32:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|10
1721406740000|2024-07-19 16:32:20|7113.1|7098.1|7113.9|7098.9|7113.9|7098.9|7112.1|7097.1|17
1721406750000|2024-07-19 16:32:30|7114|7099|7115.1|7100.1|7115.1|7100.1|7114|7099|3
1721406760000|2024-07-19 16:32:40|7116.1|7101.1|7115.1|7100.1|7116.6|7101.6|7115.1|7100.1|4
1721406770000|2024-07-19 16:32:50|7114.6|7099.6|7114.1|7099.1|7114.6|7099.6|7114.1|7099.1|2
1721406780000|2024-07-19 16:33:00|7115.1|7100.1|7116.1|7101.1|7116.1|7101.1|7115.1|7100.1|9
1721406790000|2024-07-19 16:33:10|7116.7|7101.7|7116.1|7101.1|7117.1|7102.1|7116.1|7101.1|12
1721406800000|2024-07-19 16:33:20|7115.7|7100.7|7116.1|7101.1|7116.1|7101.1|7115.7|7100.7|0
1721406820000|2024-07-19 16:33:40|7116.4|7101.4|7119.1|7104.1|7119.1|7104.1|7116.4|7101.4|4
1721406840000|2024-07-19 16:34:00|7118.5|7103.5|7118.1|7103.1|7118.6|7103.6|7118.1|7103.1|3
1721406880000|2024-07-19 16:34:40|7116.3|7101.3|7115.8|7100.8|7116.3|7101.3|7115.8|7100.8|37
1721406890000|2024-07-19 16:34:50|7115.9|7100.9|7115.8|7100.8|7116.3|7101.3|7115.8|7100.8|2
1721406900000|2024-07-19 16:35:00|7115.3|7100.3|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|1
1721406910000|2024-07-19 16:35:10|7115.2|7100.2|7113.3|7098.3|7115.2|7100.2|7113.3|7098.3|2
1721406930000|2024-07-19 16:35:30|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|1
1721406940000|2024-07-19 16:35:40|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|35
1721406960000|2024-07-19 16:36:00|7111.3|7096.3|7110.8|7095.8|7111.4|7096.4|7110.8|7095.8|12
1721406970000|2024-07-19 16:36:10|||||||||12
1721406980000|2024-07-19 16:36:20|||||||||9
1721406990000|2024-07-19 16:36:30|7111.8|7096.8|7112.3|7097.3|7112.3|7097.3|7110.8|7095.8|5
1721407000000|2024-07-19 16:36:40|7111.9|7096.9|7112.3|7097.3|7112.3|7097.3|7111.9|7096.9|3
1721407020000|2024-07-19 16:37:00|7112.4|7097.4|7113.3|7098.3|7113.3|7098.3|7112.3|7097.3|3
1721407040000|2024-07-19 16:37:20|7114.1|7099.1|7113.3|7098.3|7114.3|7099.3|7113.3|7098.3|2
1721407070000|2024-07-19 16:37:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1721407090000|2024-07-19 16:38:10|||||||||4
1721407100000|2024-07-19 16:38:20|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|4
1721407110000|2024-07-19 16:38:30|||||||||29
1721407120000|2024-07-19 16:38:40|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|14
1721407140000|2024-07-19 16:39:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1721407160000|2024-07-19 16:39:20|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|20
1721407170000|2024-07-19 16:39:30|7116.6|7101.6|7116.2|7101.2|7116.6|7101.6|7116.2|7101.2|1
1721407190000|2024-07-19 16:39:50|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|5
1721407200000|2024-07-19 16:40:00|7113.3|7098.3|7112.8|7097.8|7113.8|7098.8|7112.8|7097.8|8
1721407210000|2024-07-19 16:40:10|7113.6|7098.6|7114.3|7099.3|7114.3|7099.3|7113.6|7098.6|6
1721407220000|2024-07-19 16:40:20|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|1
1721407230000|2024-07-19 16:40:30|7113.8|7098.8|7113.7|7098.7|7114.3|7099.3|7113.7|7098.7|5
1721407240000|2024-07-19 16:40:40|7114.3|7099.3|7113.9|7098.9|7114.9|7099.9|7113.3|7098.3|8
1721407250000|2024-07-19 16:40:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1721407260000|2024-07-19 16:41:00|7113.7|7098.7|7113.3|7098.3|7113.7|7098.7|7112.9|7097.9|5
1721407280000|2024-07-19 16:41:20|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|1
1721407290000|2024-07-19 16:41:30|7114.3|7099.3|7115.3|7100.3|7115.3|7100.3|7113.8|7098.8|12
1721407300000|2024-07-19 16:41:40|7114.9|7099.9|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|1
1721407320000|2024-07-19 16:42:00|7114.9|7099.9|7115.2|7100.2|7115.2|7100.2|7114.9|7099.9|0
1721407330000|2024-07-19 16:42:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721407340000|2024-07-19 16:42:20|||||||||1
1721407350000|2024-07-19 16:42:30|||||||||2
1721407360000|2024-07-19 16:42:40|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1721407370000|2024-07-19 16:42:50|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|1
1721407390000|2024-07-19 16:43:10|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1721407400000|2024-07-19 16:43:20|7114.3|7099.3|7113.4|7098.4|7114.3|7099.3|7113.4|7098.4|2
1721407410000|2024-07-19 16:43:30|7113|7098|7111.5|7096.5|7113|7098|7111.5|7096.5|18
1721407420000|2024-07-19 16:43:40|7111.4|7096.4|7113.3|7098.3|7113.3|7098.3|7111.4|7096.4|3
1721407440000|2024-07-19 16:44:00|7112.8|7097.8|7114.9|7099.9|7115.3|7100.3|7112.8|7097.8|5
1721407450000|2024-07-19 16:44:10|7114.4|7099.4|7114.7|7099.7|7114.7|7099.7|7114.3|7099.3|0
1721407460000|2024-07-19 16:44:20|7114.4|7099.4|7114.3|7099.3|7114.4|7099.4|7114.3|7099.3|0
1721407490000|2024-07-19 16:44:50|||||||||1
1721407500000|2024-07-19 16:45:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1721407510000|2024-07-19 16:45:10|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|1
1721407540000|2024-07-19 16:45:40|7114.9|7099.9|7113.8|7098.8|7114.9|7099.9|7113.8|7098.8|6
1721407550000|2024-07-19 16:45:50|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|6
1721407560000|2024-07-19 16:46:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|9
1721407570000|2024-07-19 16:46:10|7115.4|7100.4|7114.8|7099.8|7116.2|7101.2|7114.8|7099.8|5
1721407580000|2024-07-19 16:46:20|7114.4|7099.4|7114.3|7099.3|7114.4|7099.4|7114.3|7099.3|0
1721407620000|2024-07-19 16:47:00|7114.4|7099.4|7112.9|7097.9|7114.4|7099.4|7112.9|7097.9|1
1721407630000|2024-07-19 16:47:10|||||||||1
1721407640000|2024-07-19 16:47:20|||||||||1
1721407660000|2024-07-19 16:47:40|7112.5|7097.5|7112.4|7097.4|7112.5|7097.5|7112.4|7097.4|0
1721407680000|2024-07-19 16:48:00|7111.9|7096.9|7111.4|7096.4|7111.9|7096.9|7111.4|7096.4|3
1721407690000|2024-07-19 16:48:10|7112.8|7097.8|7113.8|7098.8|7114.4|7099.4|7112.8|7097.8|4
1721407700000|2024-07-19 16:48:20|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1721407720000|2024-07-19 16:48:40|7112.5|7097.5|7112.3|7097.3|7112.8|7097.8|7112.3|7097.3|8
1721407730000|2024-07-19 16:48:50|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1721407740000|2024-07-19 16:49:00|7113|7098|7113.5|7098.5|7113.9|7098.9|7113|7098|7
1721407750000|2024-07-19 16:49:10|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|1
1721407810000|2024-07-19 16:50:10|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|3
1721407820000|2024-07-19 16:50:20|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1721407830000|2024-07-19 16:50:30|7115.3|7100.3|7114.9|7099.9|7115.3|7100.3|7114.9|7099.9|1
1721407840000|2024-07-19 16:50:40|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|1
1721407850000|2024-07-19 16:50:50|7115.7|7100.7|7114.4|7099.4|7115.7|7100.7|7114.4|7099.4|1
1721407860000|2024-07-19 16:51:00|7114|7099|7113.9|7098.9|7114|7099|7113.9|7098.9|0
1721407870000|2024-07-19 16:51:10|7115.5|7100.5|7115.8|7100.8|7115.8|7100.8|7115.5|7100.5|23
1721407880000|2024-07-19 16:51:20|||||||||3
1721407890000|2024-07-19 16:51:30|7115.5|7100.5|7112.9|7097.9|7115.5|7100.5|7112.5|7097.5|5
1721407900000|2024-07-19 16:51:40|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|1
1721407910000|2024-07-19 16:51:50|7112.9|7097.9|7113.4|7098.4|7113.4|7098.4|7112.9|7097.9|2
1721407920000|2024-07-19 16:52:00|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1721407930000|2024-07-19 16:52:10|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1721407960000|2024-07-19 16:52:40|7113.8|7098.8|7113.8|7098.8|7113.9|7098.9|7113.8|7098.8|0
1721407970000|2024-07-19 16:52:50|||||||||1
1721407990000|2024-07-19 16:53:10|7114|7099|7116.7|7101.7|7116.7|7101.7|7114|7099|3
1721408000000|2024-07-19 16:53:20|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1721408010000|2024-07-19 16:53:30|7115.9|7100.9|7115.3|7100.3|7117.1|7102.1|7115.3|7100.3|3
1721408020000|2024-07-19 16:53:40|||||||||1
1721408030000|2024-07-19 16:53:50|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|1
1721408040000|2024-07-19 16:54:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|3
1721408060000|2024-07-19 16:54:20|7115.7|7100.7|7115.7|7100.7|7115.8|7100.8|7115.7|7100.7|1
1721408070000|2024-07-19 16:54:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1721408090000|2024-07-19 16:54:50|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|4
1721408100000|2024-07-19 16:55:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1721408130000|2024-07-19 16:55:30|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1721408150000|2024-07-19 16:55:50|7118.8|7103.8|7119.8|7104.8|7119.8|7104.8|7118.8|7103.8|2
1721408160000|2024-07-19 16:56:00|7119.3|7104.3|7115.9|7100.9|7119.3|7104.3|7115.9|7100.9|3
1721408170000|2024-07-19 16:56:10|7115|7100|7115.3|7100.3|7115.3|7100.3|7114.9|7099.9|0
1721408180000|2024-07-19 16:56:20|7114.9|7099.9|7114.5|7099.5|7114.9|7099.9|7114.5|7099.5|0
1721408190000|2024-07-19 16:56:30|7114.4|7099.4|7115.8|7100.8|7115.8|7100.8|7114.4|7099.4|1
1721408210000|2024-07-19 16:56:50|7116.2|7101.2|7116.3|7101.3|7116.3|7101.3|7116.2|7101.2|13
1721408220000|2024-07-19 16:57:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|2
1721408230000|2024-07-19 16:57:10|||||||||1
1721408240000|2024-07-19 16:57:20|||||||||1
1721408250000|2024-07-19 16:57:30|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7115.9|7100.9|2
1721408270000|2024-07-19 16:57:50|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|2
1721408280000|2024-07-19 16:58:00|7117.9|7102.9|7118.3|7103.3|7118.3|7103.3|7117.9|7102.9|1
1721408300000|2024-07-19 16:58:20|7118.8|7103.8|7118.3|7103.3|7118.8|7103.8|7118.3|7103.3|0
1721408310000|2024-07-19 16:58:30|||||||||1
1721408330000|2024-07-19 16:58:50|7118.7|7103.7|7118.8|7103.8|7118.8|7103.8|7118.7|7103.7|0
1721408350000|2024-07-19 16:59:10|||||||||1
1721408360000|2024-07-19 16:59:20|||||||||1
1721408370000|2024-07-19 16:59:30|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|4
1721408380000|2024-07-19 16:59:40|7120.4|7105.4|7120.8|7105.8|7120.8|7105.8|7120.3|7105.3|0
1721408390000|2024-07-19 16:59:50|||||||||1
1721408410000|2024-07-19 17:00:10|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|1
1721408430000|2024-07-19 17:00:30|||||||||5
1721408440000|2024-07-19 17:00:40|7119.6|7104.6|7118.9|7103.9|7119.8|7104.8|7118.9|7103.9|3
1721408450000|2024-07-19 17:00:50|7117.8|7102.8|7116.9|7101.9|7117.8|7102.8|7116.9|7101.9|0
1721408460000|2024-07-19 17:01:00|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7116.9|7101.9|1
1721408490000|2024-07-19 17:01:30|7116.9|7101.9|7116.5|7101.5|7116.9|7101.9|7116.5|7101.5|1
1721408500000|2024-07-19 17:01:40|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|1
1721408540000|2024-07-19 17:02:20|||||||||1
1721408550000|2024-07-19 17:02:30|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|1
1721408570000|2024-07-19 17:02:50|||||||||1
1721408590000|2024-07-19 17:03:10|7116.2|7101.2|7116.3|7101.3|7116.3|7101.3|7116.2|7101.2|1
1721408600000|2024-07-19 17:03:20|||||||||2
1721408610000|2024-07-19 17:03:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1721408620000|2024-07-19 17:03:40|7116.8|7101.8|7117.3|7102.3|7117.3|7102.3|7116.8|7101.8|3
1721408640000|2024-07-19 17:04:00|7116.9|7101.9|7115.8|7100.8|7116.9|7101.9|7115.8|7100.8|2
1721408650000|2024-07-19 17:04:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721408660000|2024-07-19 17:04:20|7116.3|7101.3|7114.9|7099.9|7116.3|7101.3|7114.9|7099.9|5
1721408690000|2024-07-19 17:04:50|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7114.9|7099.9|1
1721408720000|2024-07-19 17:05:20|7116.6|7101.6|7116.4|7101.4|7116.6|7101.6|7116.4|7101.4|2
1721408730000|2024-07-19 17:05:30|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1721408740000|2024-07-19 17:05:40|7116.2|7101.2|7116.8|7101.8|7116.8|7101.8|7116.2|7101.2|2
1721408760000|2024-07-19 17:06:00|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|1
1721408770000|2024-07-19 17:06:10|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|1
1721408790000|2024-07-19 17:06:30|7116.3|7101.3|7116.4|7101.4|7116.8|7101.8|7116.3|7101.3|7
1721408810000|2024-07-19 17:06:50|||||||||1
1721408820000|2024-07-19 17:07:00|7115.9|7100.9|7116.4|7101.4|7116.4|7101.4|7115.9|7100.9|4
1721408840000|2024-07-19 17:07:20|7116.8|7101.8|7116.4|7101.4|7116.8|7101.8|7116.4|7101.4|1
1721408850000|2024-07-19 17:07:30|7116.9|7101.9|7116.4|7101.4|7116.9|7101.9|7116.4|7101.4|1
1721408860000|2024-07-19 17:07:40|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1721408890000|2024-07-19 17:08:10|7116.9|7101.9|7116.8|7101.8|7117.3|7102.3|7116.8|7101.8|4
1721408900000|2024-07-19 17:08:20|||||||||1
1721408930000|2024-07-19 17:08:50|7116.4|7101.4|7116.8|7101.8|7116.8|7101.8|7116.4|7101.4|2
1721408940000|2024-07-19 17:09:00|7116.4|7101.4|7116.8|7101.8|7116.8|7101.8|7116.4|7101.4|0
1721408950000|2024-07-19 17:09:10|7116.4|7101.4|7117.2|7102.2|7117.2|7102.2|7116.4|7101.4|2
1721408960000|2024-07-19 17:09:20|7116.4|7101.4|7116.9|7101.9|7116.9|7101.9|7116.4|7101.4|17
1721408970000|2024-07-19 17:09:30|7116.8|7101.8|7116.8|7101.8|7117.4|7102.4|7116.4|7101.4|4
1721408980000|2024-07-19 17:09:40|7116.4|7101.4|7119.3|7104.3|7119.3|7104.3|7115.3|7100.3|12
1721408990000|2024-07-19 17:09:50|7119.1|7104.1|7118.3|7103.3|7119.1|7104.1|7118.3|7103.3|2
1721409010000|2024-07-19 17:10:10|7117.3|7102.3|7115.8|7100.8|7117.3|7102.3|7115.8|7100.8|4
1721409020000|2024-07-19 17:10:20|7116.8|7101.8|7118.3|7103.3|7118.3|7103.3|7116.8|7101.8|9
1721409030000|2024-07-19 17:10:30|7118.7|7103.7|7119.2|7104.2|7119.2|7104.2|7118.7|7103.7|1
1721409040000|2024-07-19 17:10:40|7119.3|7104.3|7115.3|7100.3|7119.3|7104.3|7114.4|7099.4|16
1721409050000|2024-07-19 17:10:50|7115.7|7100.7|7115.9|7100.9|7115.9|7100.9|7115.7|7100.7|0
1721409060000|2024-07-19 17:11:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|1
1721409070000|2024-07-19 17:11:10|7116.2|7101.2|7116.3|7101.3|7116.3|7101.3|7116.2|7101.2|0
1721409080000|2024-07-19 17:11:20|7115.5|7100.5|7115.8|7100.8|7115.8|7100.8|7115.4|7100.4|7
1721409110000|2024-07-19 17:11:50|||||||||2
1721409120000|2024-07-19 17:12:00|7116.3|7101.3|7116.3|7101.3|7116.7|7101.7|7115.9|7100.9|7
1721409150000|2024-07-19 17:12:30|7116.4|7101.4|7116.9|7101.9|7116.9|7101.9|7116.4|7101.4|1
1721409160000|2024-07-19 17:12:40|7117.3|7102.3|7116.9|7101.9|7117.3|7102.3|7116.4|7101.4|2
1721409170000|2024-07-19 17:12:50|7116.5|7101.5|7116.4|7101.4|7116.5|7101.5|7116.4|7101.4|1
1721409190000|2024-07-19 17:13:10|7117.4|7102.4|7116.4|7101.4|7117.4|7102.4|7116.4|7101.4|2
1721409200000|2024-07-19 17:13:20|7116|7101|7116.4|7101.4|7116.8|7101.8|7115.9|7100.9|3
1721409210000|2024-07-19 17:13:30|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|3
1721409220000|2024-07-19 17:13:40|||||||||1
1721409230000|2024-07-19 17:13:50|||||||||3
1721409240000|2024-07-19 17:14:00|7115.5|7100.5|7114.4|7099.4|7115.5|7100.5|7114.4|7099.4|4
1721409250000|2024-07-19 17:14:10|7115.2|7100.2|7114.4|7099.4|7115.2|7100.2|7114.4|7099.4|4
1721409260000|2024-07-19 17:14:20|7114.8|7099.8|7115.2|7100.2|7115.7|7100.7|7114.4|7099.4|2
1721409270000|2024-07-19 17:14:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|2
1721409280000|2024-07-19 17:14:40|||||||||1
1721409290000|2024-07-19 17:14:50|7115.7|7100.7|7114.9|7099.9|7115.7|7100.7|7114.9|7099.9|4
1721409300000|2024-07-19 17:15:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721409310000|2024-07-19 17:15:10|7114.9|7099.9|7116.3|7101.3|7116.3|7101.3|7114.9|7099.9|7
1721409360000|2024-07-19 17:16:00|7116.2|7101.2|7116.3|7101.3|7116.3|7101.3|7116.2|7101.2|1
1721409370000|2024-07-19 17:16:10|7117.2|7102.2|7115.8|7100.8|7117.2|7102.2|7115.5|7100.5|93
1721409380000|2024-07-19 17:16:20|7115.5|7100.5|7115.8|7100.8|7115.8|7100.8|7115.5|7100.5|2
1721409440000|2024-07-19 17:17:20|7115.4|7100.4|7114.9|7099.9|7115.4|7100.4|7114.9|7099.9|12
1721409450000|2024-07-19 17:17:30|7114.8|7099.8|7114.9|7099.9|7114.9|7099.9|7114.8|7099.8|1
1721409460000|2024-07-19 17:17:40|||||||||1
1721409480000|2024-07-19 17:18:00|7115|7100|7114.4|7099.4|7115|7100|7114.4|7099.4|18
1721409490000|2024-07-19 17:18:10|7113.9|7098.9|7113.1|7098.1|7113.9|7098.9|7113.1|7098.1|2
1721409500000|2024-07-19 17:18:20|7112.9|7097.9|7113.8|7098.8|7114.3|7099.3|7112.9|7097.9|3
1721409520000|2024-07-19 17:18:40|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|2
1721409530000|2024-07-19 17:18:50|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|1
1721409570000|2024-07-19 17:19:30|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1721409580000|2024-07-19 17:19:40|||||||||1
1721409590000|2024-07-19 17:19:50|||||||||2
1721409600000|2024-07-19 17:20:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1721409610000|2024-07-19 17:20:10|||||||||1
1721409660000|2024-07-19 17:21:00|||||||||1
1721409740000|2024-07-19 17:22:20|7113.9|7098.9|7114.4|7099.4|7114.8|7099.8|7113.9|7098.9|5
1721409760000|2024-07-19 17:22:40|7114|7099|7114|7099|7114|7099|7114|7099|1
1721409780000|2024-07-19 17:23:00|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|11
1721409810000|2024-07-19 17:23:30|7114|7099|7114|7099|7114|7099|7114|7099|5
1721409820000|2024-07-19 17:23:40|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|0
1721409830000|2024-07-19 17:23:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|6
1721409840000|2024-07-19 17:24:00|7114.4|7099.4|7113.4|7098.4|7114.4|7099.4|7113.4|7098.4|15
1721409880000|2024-07-19 17:24:40|||||||||1
1721409890000|2024-07-19 17:24:50|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|1
1721409900000|2024-07-19 17:25:00|||||||||14
1721409910000|2024-07-19 17:25:10|7112.8|7097.8|7112.4|7097.4|7112.8|7097.8|7112.4|7097.4|2
1721409930000|2024-07-19 17:25:30|||||||||1
1721409960000|2024-07-19 17:26:00|||||||||1
1721409970000|2024-07-19 17:26:10|||||||||5
1721409980000|2024-07-19 17:26:20|7111.9|7096.9|7112|7097|7112.4|7097.4|7111.9|7096.9|0
1721409990000|2024-07-19 17:26:30|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|0
1721410010000|2024-07-19 17:26:50|7113.3|7098.3|7112.4|7097.4|7113.3|7098.3|7112.4|7097.4|2
1721410020000|2024-07-19 17:27:00|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1721410060000|2024-07-19 17:27:40|7112.9|7097.9|7113.3|7098.3|7113.3|7098.3|7112.8|7097.8|7
1721410080000|2024-07-19 17:28:00|7114.3|7099.3|7113.9|7098.9|7114.3|7099.3|7113.9|7098.9|2
1721410090000|2024-07-19 17:28:10|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|2
1721410100000|2024-07-19 17:28:20|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|14
1721410110000|2024-07-19 17:28:30|||||||||12
1721410120000|2024-07-19 17:28:40|||||||||6
1721410130000|2024-07-19 17:28:50|||||||||1
1721410140000|2024-07-19 17:29:00|||||||||1
1721410170000|2024-07-19 17:29:30|7113.8|7098.8|7113.4|7098.4|7113.8|7098.8|7113.4|7098.4|8
1721410190000|2024-07-19 17:29:50|||||||||1
1721410230000|2024-07-19 17:30:30|||||||||1
1721410240000|2024-07-19 17:30:40|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113|7098|1
1721410250000|2024-07-19 17:30:50|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|1
1721410260000|2024-07-19 17:31:00|||||||||8
1721410270000|2024-07-19 17:31:10|7113.8|7098.8|7113.9|7098.9|7113.9|7098.9|7113.8|7098.8|8
1721410280000|2024-07-19 17:31:20|7114.8|7099.8|7115.8|7100.8|7115.8|7100.8|7114.8|7099.8|4
1721410290000|2024-07-19 17:31:30|7115.7|7100.7|7115.3|7100.3|7115.7|7100.7|7115.3|7100.3|1
1721410300000|2024-07-19 17:31:40|7114.5|7099.5|7114.3|7099.3|7114.5|7099.5|7114.3|7099.3|1
1721410320000|2024-07-19 17:32:00|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|1
1721410340000|2024-07-19 17:32:20|7114.3|7099.3|7113.9|7098.9|7114.3|7099.3|7113.9|7098.9|3
1721410350000|2024-07-19 17:32:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1721410380000|2024-07-19 17:33:00|7114.5|7099.5|7115.2|7100.2|7115.3|7100.3|7114.5|7099.5|3
1721410390000|2024-07-19 17:33:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721410400000|2024-07-19 17:33:20|7114.9|7099.9|7114.8|7099.8|7114.9|7099.9|7114.8|7099.8|0
1721410410000|2024-07-19 17:33:30|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|4
1721410430000|2024-07-19 17:33:50|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1721410440000|2024-07-19 17:34:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|4
1721410450000|2024-07-19 17:34:10|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.4|7099.4|0
1721410460000|2024-07-19 17:34:20|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|2
1721410470000|2024-07-19 17:34:30|7114.8|7099.8|7114.4|7099.4|7114.8|7099.8|7114.4|7099.4|1
1721410480000|2024-07-19 17:34:40|7114.3|7099.3|7113.8|7098.8|7114.3|7099.3|7113.8|7098.8|2
1721410490000|2024-07-19 17:34:50|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|5
1721410500000|2024-07-19 17:35:00|7115.3|7100.3|7115.7|7100.7|7115.7|7100.7|7115.3|7100.3|2
1721410510000|2024-07-19 17:35:10|7115.8|7100.8|7115.4|7100.4|7115.8|7100.8|7115.4|7100.4|2
1721410560000|2024-07-19 17:36:00|||||||||1
1721410570000|2024-07-19 17:36:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|1
1721410630000|2024-07-19 17:37:10|7115.7|7100.7|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|2
1721410650000|2024-07-19 17:37:30|7114.8|7099.8|7114.8|7099.8|7114.9|7099.9|7114.8|7099.8|2
1721410670000|2024-07-19 17:37:50|7115|7100|7116.7|7101.7|7116.7|7101.7|7115|7100|4
1721410680000|2024-07-19 17:38:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|2
1721410690000|2024-07-19 17:38:10|7116.3|7101.3|7116.3|7101.3|7116.7|7101.7|7116.3|7101.3|6
1721410700000|2024-07-19 17:38:20|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|2
1721410720000|2024-07-19 17:38:40|7116.8|7101.8|7116.3|7101.3|7116.8|7101.8|7116.3|7101.3|3
1721410730000|2024-07-19 17:38:50|||||||||2
1721410740000|2024-07-19 17:39:00|7116.7|7101.7|7117.3|7102.3|7117.3|7102.3|7116.7|7101.7|3
1721410750000|2024-07-19 17:39:10|7116.3|7101.3|7114.8|7099.8|7116.3|7101.3|7114.8|7099.8|19
1721410760000|2024-07-19 17:39:20|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1721410800000|2024-07-19 17:40:00|||||||||1
1721410810000|2024-07-19 17:40:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721410820000|2024-07-19 17:40:20|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|11
1721410860000|2024-07-19 17:41:00|||||||||32
1721410870000|2024-07-19 17:41:10|7116.7|7101.7|7117.2|7102.2|7117.2|7102.2|7116.7|7101.7|15
1721410900000|2024-07-19 17:41:40|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1721410910000|2024-07-19 17:41:50|7117.7|7102.7|7117.3|7102.3|7117.7|7102.7|7117.3|7102.3|7
1721410920000|2024-07-19 17:42:00|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.3|7102.3|5
1721410970000|2024-07-19 17:42:50|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7
1721410980000|2024-07-19 17:43:00|7115.8|7100.8|7114.8|7099.8|7115.8|7100.8|7114.8|7099.8|6
1721410990000|2024-07-19 17:43:10|||||||||1
1721411010000|2024-07-19 17:43:30|7114.3|7099.3|7113.8|7098.8|7114.3|7099.3|7113.8|7098.8|1
1721411020000|2024-07-19 17:43:40|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|29
1721411030000|2024-07-19 17:43:50|||||||||9
1721411060000|2024-07-19 17:44:20|7113.3|7098.3|7113.4|7098.4|7113.8|7098.8|7113.3|7098.3|7
1721411090000|2024-07-19 17:44:50|7113.3|7098.3|7111.8|7096.8|7113.3|7098.3|7111.8|7096.8|5
1721411100000|2024-07-19 17:45:00|7110.9|7095.9|7111.4|7096.4|7111.4|7096.4|7110.9|7095.9|10
1721411110000|2024-07-19 17:45:10|7111.3|7096.3|7111.8|7096.8|7111.8|7096.8|7110.8|7095.8|8
1721411120000|2024-07-19 17:45:20|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1721411150000|2024-07-19 17:45:50|||||||||1
1721411180000|2024-07-19 17:46:20|||||||||1
1721411200000|2024-07-19 17:46:40|7110.9|7095.9|7110.8|7095.8|7111.3|7096.3|7110.8|7095.8|8
1721411210000|2024-07-19 17:46:50|||||||||7
1721411220000|2024-07-19 17:47:00|||||||||5
1721411230000|2024-07-19 17:47:10|||||||||5
1721411240000|2024-07-19 17:47:20|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|3
1721411250000|2024-07-19 17:47:30|7111.8|7096.8|7113.7|7098.7|7113.7|7098.7|7111.8|7096.8|13
1721411260000|2024-07-19 17:47:40|7113.8|7098.8|7114.2|7099.2|7114.2|7099.2|7113.8|7098.8|1
1721411270000|2024-07-19 17:47:50|7114.3|7099.3|7111.3|7096.3|7114.3|7099.3|7111.3|7096.3|7
1721411280000|2024-07-19 17:48:00|7111.4|7096.4|7112.3|7097.3|7112.3|7097.3|7111.4|7096.4|6
1721411300000|2024-07-19 17:48:20|7111.8|7096.8|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|4
1721411320000|2024-07-19 17:48:40|7112.2|7097.2|7111.8|7096.8|7112.2|7097.2|7111.8|7096.8|0
1721411330000|2024-07-19 17:48:50|7112.2|7097.2|7111.3|7096.3|7112.3|7097.3|7111.3|7096.3|9
1721411350000|2024-07-19 17:49:10|7110.9|7095.9|7111.3|7096.3|7111.3|7096.3|7110.8|7095.8|2
1721411390000|2024-07-19 17:49:50|||||||||1
1721411410000|2024-07-19 17:50:10|7111.8|7096.8|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|1
1721411420000|2024-07-19 17:50:20|7111.4|7096.4|7111.4|7096.4|7111.8|7096.8|7111.4|7096.4|1
1721411430000|2024-07-19 17:50:30|7111.3|7096.3|7112.3|7097.3|7112.3|7097.3|7111.3|7096.3|6
1721411450000|2024-07-19 17:50:50|7111.8|7096.8|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|4
1721411460000|2024-07-19 17:51:00|7110.8|7095.8|7111.3|7096.3|7111.3|7096.3|7110.7|7095.7|2
1721411470000|2024-07-19 17:51:10|7108.9|7093.9|7109.3|7094.3|7109.3|7094.3|7108.9|7093.9|15
1721411480000|2024-07-19 17:51:20|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|4
1721411490000|2024-07-19 17:51:30|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|5
1721411500000|2024-07-19 17:51:40|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|0
1721411510000|2024-07-19 17:51:50|||||||||1
1721411530000|2024-07-19 17:52:10|||||||||2
1721411560000|2024-07-19 17:52:40|||||||||1
1721411570000|2024-07-19 17:52:50|||||||||1
1721411580000|2024-07-19 17:53:00|||||||||7
1721411590000|2024-07-19 17:53:10|7108.9|7093.9|7109.8|7094.8|7109.8|7094.8|7108.9|7093.9|4
1721411600000|2024-07-19 17:53:20|7109.9|7094.9|7109.8|7094.8|7111.3|7096.3|7109.8|7094.8|11
1721411610000|2024-07-19 17:53:30|7110.3|7095.3|7110.3|7095.3|7111.3|7096.3|7109.8|7094.8|7
1721411630000|2024-07-19 17:53:50|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1721411640000|2024-07-19 17:54:00|7109.3|7094.3|7109.8|7094.8|7109.8|7094.8|7109.3|7094.3|0
1721411660000|2024-07-19 17:54:20|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|4
1721411670000|2024-07-19 17:54:30|||||||||6
1721411680000|2024-07-19 17:54:40|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1721411690000|2024-07-19 17:54:50|7109.3|7094.3|7108.8|7093.8|7109.3|7094.3|7108.8|7093.8|4
1721411700000|2024-07-19 17:55:00|||||||||5
1721411710000|2024-07-19 17:55:10|||||||||1
1721411720000|2024-07-19 17:55:20|||||||||3
1721411730000|2024-07-19 17:55:30|||||||||1
1721411740000|2024-07-19 17:55:40|||||||||3
1721411750000|2024-07-19 17:55:50|||||||||2
1721411760000|2024-07-19 17:56:00|||||||||4
1721411770000|2024-07-19 17:56:10|7108.9|7093.9|7109.3|7094.3|7109.8|7094.8|7108.9|7093.9|4
1721411780000|2024-07-19 17:56:20|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1721411810000|2024-07-19 17:56:50|||||||||1
1721411820000|2024-07-19 17:57:00|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|3
1721411830000|2024-07-19 17:57:10|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|2
1721411850000|2024-07-19 17:57:30|7109.7|7094.7|7109.3|7094.3|7109.7|7094.7|7109.3|7094.3|1
1721411860000|2024-07-19 17:57:40|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|1
1721411870000|2024-07-19 17:57:50|7109.3|7094.3|7108.8|7093.8|7109.7|7094.7|7108.8|7093.8|3
1721411880000|2024-07-19 17:58:00|7109.2|7094.2|7106.3|7091.3|7109.3|7094.3|7105.8|7090.8|7
1721411890000|2024-07-19 17:58:10|7107.3|7092.3|7106.3|7091.3|7107.3|7092.3|7106.3|7091.3|1
1721411900000|2024-07-19 17:58:20|7106.7|7091.7|7102|7087|7106.7|7091.7|7100.8|7085.8|30
1721411910000|2024-07-19 17:58:30|7102.2|7087.2|7103.2|7088.2|7103.2|7088.2|7102.2|7087.2|2
1721411920000|2024-07-19 17:58:40|7102.7|7087.7|7103.2|7088.2|7103.2|7088.2|7102.7|7087.7|1
1721411930000|2024-07-19 17:58:50|||||||||2
1721411960000|2024-07-19 17:59:20|||||||||1
1721411970000|2024-07-19 17:59:30|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1721411980000|2024-07-19 17:59:40|7104.2|7089.2|7104.3|7089.3|7104.3|7089.3|7104.2|7089.2|6
1721411990000|2024-07-19 17:59:50|||||||||1
1721412020000|2024-07-19 18:00:20|7104.2|7089.2|7105.2|7090.2|7105.2|7090.2|7104.2|7089.2|26
1721412030000|2024-07-19 18:00:30|7105.1|7090.1|7105.7|7090.7|7105.7|7090.7|7104.7|7089.7|4
1721412050000|2024-07-19 18:00:50|7106.7|7091.7|7107.6|7092.6|7107.6|7092.6|7106.7|7091.7|9
1721412060000|2024-07-19 18:01:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1721412070000|2024-07-19 18:01:10|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1721412080000|2024-07-19 18:01:20|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|3
1721412090000|2024-07-19 18:01:30|7106.3|7091.3|7105.8|7090.8|7106.3|7091.3|7105.8|7090.8|3
1721412100000|2024-07-19 18:01:40|7105.5|7090.5|7104.3|7089.3|7105.5|7090.5|7104.3|7089.3|5
1721412110000|2024-07-19 18:01:50|||||||||2
1721412130000|2024-07-19 18:02:10|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|2
1721412140000|2024-07-19 18:02:20|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|2
1721412160000|2024-07-19 18:02:40|||||||||17
1721412180000|2024-07-19 18:03:00|||||||||28
1721412190000|2024-07-19 18:03:10|7103.3|7088.3|7101.7|7086.7|7103.3|7088.3|7101.7|7086.7|8
1721412200000|2024-07-19 18:03:20|7101.2|7086.2|7102.5|7087.5|7102.6|7087.6|7100.8|7085.8|8
1721412210000|2024-07-19 18:03:30|7102.6|7087.6|7102.1|7087.1|7102.6|7087.6|7102.1|7087.1|2
1721412230000|2024-07-19 18:03:50|7102.5|7087.5|7103.1|7088.1|7103.1|7088.1|7102.5|7087.5|3
1721412240000|2024-07-19 18:04:00|7103.6|7088.6|7103.7|7088.7|7103.7|7088.7|7103.6|7088.6|7
1721412250000|2024-07-19 18:04:10|7104.1|7089.1|7104.3|7089.3|7104.7|7089.7|7103.7|7088.7|21
1721412260000|2024-07-19 18:04:20|7104.6|7089.6|7104.7|7089.7|7104.7|7089.7|7104.6|7089.6|0
1721412270000|2024-07-19 18:04:30|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|4
1721412280000|2024-07-19 18:04:40|7104.7|7089.7|7104.3|7089.3|7104.7|7089.7|7104.3|7089.3|5
1721412290000|2024-07-19 18:04:50|7105.6|7090.6|7104.3|7089.3|7105.6|7090.6|7104.3|7089.3|4
1721412300000|2024-07-19 18:05:00|||||||||3
1721412310000|2024-07-19 18:05:10|7103.8|7088.8|7102.8|7087.8|7103.8|7088.8|7102.8|7087.8|11
1721412320000|2024-07-19 18:05:20|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7
1721412330000|2024-07-19 18:05:30|7102.2|7087.2|7102.3|7087.3|7102.7|7087.7|7101.8|7086.8|4
1721412340000|2024-07-19 18:05:40|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|2
1721412350000|2024-07-19 18:05:50|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|1
1721412360000|2024-07-19 18:06:00|7100.9|7085.9|7100.8|7085.8|7100.9|7085.9|7100.8|7085.8|2
1721412370000|2024-07-19 18:06:10|7100.7|7085.7|7096.9|7081.9|7101.3|7086.3|7095.9|7080.9|28
1721412380000|2024-07-19 18:06:20|7096.4|7081.4|7097.4|7082.4|7097.6|7082.6|7096.4|7081.4|3
1721412390000|2024-07-19 18:06:30|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7
1721412400000|2024-07-19 18:06:40|7097.8|7082.8|7098.3|7083.3|7098.3|7083.3|7097.8|7082.8|5
1721412410000|2024-07-19 18:06:50|||||||||1
1721412420000|2024-07-19 18:07:00|7097.8|7082.8|7097.9|7082.9|7097.9|7082.9|7097.4|7082.4|1
1721412430000|2024-07-19 18:07:10|7098.3|7083.3|7098.3|7083.3|7098.8|7083.8|7097.8|7082.8|6
1721412440000|2024-07-19 18:07:20|7097.8|7082.8|7098.3|7083.3|7098.3|7083.3|7097.8|7082.8|3
1721412450000|2024-07-19 18:07:30|||||||||5
1721412460000|2024-07-19 18:07:40|||||||||1
1721412470000|2024-07-19 18:07:50|7098.4|7083.4|7099.2|7084.2|7099.6|7084.6|7098.4|7083.4|2
1721412480000|2024-07-19 18:08:00|||||||||1
1721412490000|2024-07-19 18:08:10|||||||||1
1721412500000|2024-07-19 18:08:20|||||||||1
1721412510000|2024-07-19 18:08:30|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|11
1721412520000|2024-07-19 18:08:40|||||||||1
1721412530000|2024-07-19 18:08:50|7101.2|7086.2|7104.1|7089.1|7104.1|7089.1|7101.2|7086.2|13
1721412540000|2024-07-19 18:09:00|7103.7|7088.7|7103.6|7088.6|7103.7|7088.7|7102.1|7087.1|11
1721412550000|2024-07-19 18:09:10|||||||||1
1721412560000|2024-07-19 18:09:20|7103.7|7088.7|7103.8|7088.8|7104.2|7089.2|7103.7|7088.7|1
1721412570000|2024-07-19 18:09:30|||||||||1
1721412580000|2024-07-19 18:09:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|2
1721412590000|2024-07-19 18:09:50|7102.4|7087.4|7102.8|7087.8|7102.8|7087.8|7102.3|7087.3|1
1721412600000|2024-07-19 18:10:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|1
1721412610000|2024-07-19 18:10:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1721412620000|2024-07-19 18:10:20|7103.3|7088.3|7102.9|7087.9|7103.3|7088.3|7102.9|7087.9|0
1721412630000|2024-07-19 18:10:30|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1721412640000|2024-07-19 18:10:40|7103.2|7088.2|7102.9|7087.9|7103.3|7088.3|7102.9|7087.9|1
1721412650000|2024-07-19 18:10:50|7103.2|7088.2|7103.4|7088.4|7103.4|7088.4|7103.2|7088.2|0
1721412660000|2024-07-19 18:11:00|7102.9|7087.9|7102.5|7087.5|7102.9|7087.9|7102.5|7087.5|2
1721412670000|2024-07-19 18:11:10|7102.4|7087.4|7103.4|7088.4|7103.4|7088.4|7102.4|7087.4|1
1721412680000|2024-07-19 18:11:20|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|2
1721412690000|2024-07-19 18:11:30|||||||||1
1721412700000|2024-07-19 18:11:40|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|3
1721412710000|2024-07-19 18:11:50|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|3
1721412720000|2024-07-19 18:12:00|7103.8|7088.8|7105.7|7090.7|7106.1|7091.1|7103.8|7088.8|1
1721412730000|2024-07-19 18:12:10|7106.1|7091.1|7106.2|7091.2|7106.2|7091.2|7106.1|7091.1|1
1721412740000|2024-07-19 18:12:20|7105.7|7090.7|7106.7|7091.7|7106.7|7091.7|7105.7|7090.7|8
1721412750000|2024-07-19 18:12:30|7106.6|7091.6|7106.7|7091.7|7106.7|7091.7|7106.6|7091.6|9
1721412760000|2024-07-19 18:12:40|7106.9|7091.9|7108.6|7093.6|7108.6|7093.6|7106.9|7091.9|3
1721412770000|2024-07-19 18:12:50|7108.7|7093.7|7110.6|7095.6|7110.6|7095.6|7108.7|7093.7|9
1721412780000|2024-07-19 18:13:00|7110.2|7095.2|7106.2|7091.2|7110.2|7095.2|7106.2|7091.2|10
1721412790000|2024-07-19 18:13:10|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|6
1721412800000|2024-07-19 18:13:20|7108.2|7093.2|7108.7|7093.7|7109.3|7094.3|7108.2|7093.2|0
1721412810000|2024-07-19 18:13:30|7109.5|7094.5|7110.6|7095.6|7110.6|7095.6|7109.5|7094.5|4
1721412820000|2024-07-19 18:13:40|7111.1|7096.1|7110.2|7095.2|7111.7|7096.7|7107.7|7092.7|21
1721412830000|2024-07-19 18:13:50|7110.7|7095.7|7111.7|7096.7|7111.7|7096.7|7110.7|7095.7|3
1721412840000|2024-07-19 18:14:00|7112.9|7097.9|7111.2|7096.2|7112.9|7097.9|7110.7|7095.7|106
1721412850000|2024-07-19 18:14:10|7111.6|7096.6|7110.7|7095.7|7111.7|7096.7|7110.7|7095.7|86
1721412860000|2024-07-19 18:14:20|7111.1|7096.1|7109.2|7094.2|7111.1|7096.1|7109.2|7094.2|79
1721412870000|2024-07-19 18:14:30|7108.8|7093.8|7111.6|7096.6|7111.6|7096.6|7106.3|7091.3|115
1721412880000|2024-07-19 18:14:40|7112.1|7097.1|7108.1|7093.1|7112.1|7097.1|7107.1|7092.1|127
1721412890000|2024-07-19 18:14:50|7108.5|7093.5|7107.6|7092.6|7109.6|7094.6|7107.6|7092.6|59
1721412900000|2024-07-19 18:15:00|7107.7|7092.7|7107.3|7092.3|7108.7|7093.7|7107.3|7092.3|9
1721412910000|2024-07-19 18:15:10|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.3|7091.3|5
1721412920000|2024-07-19 18:15:20|7105.3|7090.3|7104.9|7089.9|7105.4|7090.4|7104.8|7089.8|26
1721412930000|2024-07-19 18:15:30|7104.8|7089.8|7105.3|7090.3|7105.8|7090.8|7104.8|7089.8|3
1721412940000|2024-07-19 18:15:40|7104.8|7089.8|7106.2|7091.2|7106.2|7091.2|7104.8|7089.8|6
1721412950000|2024-07-19 18:15:50|7107.2|7092.2|7110.3|7095.3|7110.3|7095.3|7105.7|7090.7|15
1721412960000|2024-07-19 18:16:00|7110.8|7095.8|7112.1|7097.1|7112.1|7097.1|7110.2|7095.2|2
1721412970000|2024-07-19 18:16:10|7111.2|7096.2|7111.6|7096.6|7111.6|7096.6|7111.2|7096.2|2
1721413000000|2024-07-19 18:16:40|7111.2|7096.2|7111.1|7096.1|7111.2|7096.2|7110.7|7095.7|2
1721413020000|2024-07-19 18:17:00|7110.7|7095.7|7111.1|7096.1|7111.1|7096.1|7110.7|7095.7|3
1721413030000|2024-07-19 18:17:10|7112.1|7097.1|7113.1|7098.1|7113.1|7098.1|7112.1|7097.1|5
1721413040000|2024-07-19 18:17:20|7113.2|7098.2|7112.6|7097.6|7113.2|7098.2|7111.8|7096.8|3
1721413050000|2024-07-19 18:17:30|7111.8|7096.8|7111.8|7096.8|7112.6|7097.6|7111.8|7096.8|2
1721413060000|2024-07-19 18:17:40|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1721413070000|2024-07-19 18:17:50|7113.2|7098.2|7113|7098|7113.2|7098.2|7113|7098|16
1721413080000|2024-07-19 18:18:00|7113.2|7098.2|7114|7099|7114.4|7099.4|7113.2|7098.2|5
1721413090000|2024-07-19 18:18:10|7112.5|7097.5|7114.9|7099.9|7114.9|7099.9|7112.5|7097.5|8
1721413100000|2024-07-19 18:18:20|7115.3|7100.3|7115|7100|7115.4|7100.4|7114.9|7099.9|2
1721413110000|2024-07-19 18:18:30|7115.9|7100.9|7116.3|7101.3|7116.3|7101.3|7115.4|7100.4|4
1721413130000|2024-07-19 18:18:50|7115.9|7100.9|7115.8|7100.8|7116.3|7101.3|7115.8|7100.8|8
1721413140000|2024-07-19 18:19:00|7115.4|7100.4|7115.3|7100.3|7116.3|7101.3|7115.3|7100.3|21
1721413150000|2024-07-19 18:19:10|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7114.9|7099.9|16
1721413160000|2024-07-19 18:19:20|7115.4|7100.4|7116.3|7101.3|7116.8|7101.8|7115.4|7100.4|15
1721413170000|2024-07-19 18:19:30|7116.4|7101.4|7115.4|7100.4|7116.4|7101.4|7115.4|7100.4|3
1721413180000|2024-07-19 18:19:40|7115.8|7100.8|7116.4|7101.4|7116.4|7101.4|7115.4|7100.4|11
1721413190000|2024-07-19 18:19:50|||||||||3
1721610000000|2024-07-22 01:00:00|7131.3|7116.3|7137.9|7122.9|7139.4|7124.4|7131.3|7116.3|75
1721610010000|2024-07-22 01:00:10|7138.3|7123.3|7138.4|7123.4|7138.4|7123.4|7138.3|7123.3|2
1721610020000|2024-07-22 01:00:20|7138.8|7123.8|7142|7127|7143.6|7128.6|7138.8|7123.8|4
1721610030000|2024-07-22 01:00:30|7141.9|7126.9|7139.4|7124.4|7144.7|7129.7|7139.4|7124.4|5
1721610040000|2024-07-22 01:00:40|7138.4|7123.4|7135.9|7120.9|7139.4|7124.4|7135.9|7120.9|1
1721610050000|2024-07-22 01:00:50|7133.4|7118.4|7141.9|7126.9|7141.9|7126.9|7133.4|7118.4|6
1721610060000|2024-07-22 01:01:00|7142.8|7127.8|7140.4|7125.4|7142.8|7127.8|7139.3|7124.3|24
1721610070000|2024-07-22 01:01:10|7146.2|7131.2|7147.7|7132.7|7147.7|7132.7|7146.2|7131.2|3
1721610080000|2024-07-22 01:01:20|7147.3|7132.3|7149.4|7134.4|7149.4|7134.4|7147.2|7132.2|2
1721610090000|2024-07-22 01:01:30|7149.9|7134.9|7159.7|7144.7|7161.6|7146.6|7149.9|7134.9|6
1721610100000|2024-07-22 01:01:40|7159.2|7144.2|7160.8|7145.8|7160.8|7145.8|7159.2|7144.2|5
1721610110000|2024-07-22 01:01:50|7161.2|7146.2|7162.1|7147.1|7162.6|7147.6|7161.2|7146.2|7
1721610120000|2024-07-22 01:02:00|7159.2|7144.2|7160.2|7145.2|7160.2|7145.2|7159.2|7144.2|29
1721610130000|2024-07-22 01:02:10|7160.6|7145.6|7161.1|7146.1|7161.1|7146.1|7160.6|7145.6|9
1721610140000|2024-07-22 01:02:20|7160.3|7145.3|7154.8|7139.8|7160.3|7145.3|7154.8|7139.8|3
1721610150000|2024-07-22 01:02:30|7155.2|7140.2|7156.8|7141.8|7157.3|7142.3|7155.2|7140.2|1
1721610160000|2024-07-22 01:02:40|7158.3|7143.3|7161.7|7146.7|7161.7|7146.7|7158.3|7143.3|2
1721610170000|2024-07-22 01:02:50|7159.7|7144.7|7157.5|7142.5|7159.7|7144.7|7157.5|7142.5|12
1721610180000|2024-07-22 01:03:00|7157.3|7142.3|7159.8|7144.8|7159.8|7144.8|7157.3|7142.3|9
1721610190000|2024-07-22 01:03:10|7157.8|7142.8|7153.8|7138.8|7157.8|7142.8|7153.8|7138.8|32
1721610200000|2024-07-22 01:03:20|7153.3|7138.3|7151.4|7136.4|7153.3|7138.3|7151.4|7136.4|0
1721610210000|2024-07-22 01:03:30|7150.6|7135.6|7149.9|7134.9|7150.6|7135.6|7149.9|7134.9|0
1721610220000|2024-07-22 01:03:40|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|9
1721610230000|2024-07-22 01:03:50|7149.5|7134.5|7149.4|7134.4|7149.5|7134.5|7148.9|7133.9|0
1721610240000|2024-07-22 01:04:00|7151.9|7136.9|7152.3|7137.3|7152.3|7137.3|7151.9|7136.9|3
1721610250000|2024-07-22 01:04:10|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1721610260000|2024-07-22 01:04:20|7146.7|7131.7|7145.4|7130.4|7146.7|7131.7|7144.9|7129.9|0
1721610270000|2024-07-22 01:04:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|1
1721610280000|2024-07-22 01:04:40|7145.7|7130.7|7144.4|7129.4|7145.7|7130.7|7144.4|7129.4|4
1721610300000|2024-07-22 01:05:00|7144.9|7129.9|7142.4|7127.4|7144.9|7129.9|7142.4|7127.4|11
1721610310000|2024-07-22 01:05:10|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|2
1721610320000|2024-07-22 01:05:20|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1721610350000|2024-07-22 01:05:50|||||||||2
1721610360000|2024-07-22 01:06:00|7140.1|7125.1|7140.8|7125.8|7140.8|7125.8|7139.9|7124.9|21
1721610370000|2024-07-22 01:06:10|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|0
1721610440000|2024-07-22 01:07:20|7140.5|7125.5|7138.3|7123.3|7140.5|7125.5|7137.1|7122.1|21
1721610450000|2024-07-22 01:07:30|7138.4|7123.4|7140.4|7125.4|7140.4|7125.4|7138.4|7123.4|4
1721610460000|2024-07-22 01:07:40|7140.3|7125.3|7141.3|7126.3|7141.3|7126.3|7140.3|7125.3|1
1721610480000|2024-07-22 01:08:00|7141.4|7126.4|7141.4|7126.4|7141.8|7126.8|7141.4|7126.4|1
1721610490000|2024-07-22 01:08:10|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1721610510000|2024-07-22 01:08:30|7141.8|7126.8|7141.3|7126.3|7141.8|7126.8|7141.3|7126.3|4
1721610540000|2024-07-22 01:09:00|7141.8|7126.8|7141.3|7126.3|7141.8|7126.8|7141.3|7126.3|1
1721610590000|2024-07-22 01:09:50|7138.9|7123.9|7137.2|7122.2|7138.9|7123.9|7137.2|7122.2|20
1721610600000|2024-07-22 01:10:00|7136.9|7121.9|7138.4|7123.4|7138.4|7123.4|7136.9|7121.9|0
1721610630000|2024-07-22 01:10:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1721610670000|2024-07-22 01:11:10|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1721610720000|2024-07-22 01:12:00|7138.8|7123.8|7140.8|7125.8|7140.8|7125.8|7138.8|7123.8|2
1721610730000|2024-07-22 01:12:10|7141.3|7126.3|7144.8|7129.8|7145.2|7130.2|7141.3|7126.3|6
1721610750000|2024-07-22 01:12:30|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1721610760000|2024-07-22 01:12:40|||||||||1
1721610800000|2024-07-22 01:13:20|7145.2|7130.2|7144.7|7129.7|7145.2|7130.2|7144.7|7129.7|2
1721610870000|2024-07-22 01:14:30|7143.4|7128.4|7143.3|7128.3|7143.4|7128.4|7143.3|7128.3|0
1721610880000|2024-07-22 01:14:40|7141.7|7126.7|7139.3|7124.3|7141.7|7126.7|7139.3|7124.3|16
1721610890000|2024-07-22 01:14:50|7139.4|7124.4|7138.9|7123.9|7139.4|7124.4|7138.1|7123.1|1
1721610900000|2024-07-22 01:15:00|7138.1|7123.1|7139.4|7124.4|7139.4|7124.4|7138.1|7123.1|0
1721610910000|2024-07-22 01:15:10|7139|7124|7139.4|7124.4|7139.4|7124.4|7138.9|7123.9|0
1721610920000|2024-07-22 01:15:20|7138.9|7123.9|7141.3|7126.3|7141.3|7126.3|7138.9|7123.9|2
1721610930000|2024-07-22 01:15:30|7140.5|7125.5|7140.3|7125.3|7141.3|7126.3|7140.3|7125.3|0
1721610940000|2024-07-22 01:15:40|7139.3|7124.3|7142.3|7127.3|7142.3|7127.3|7139.3|7124.3|2
1721610960000|2024-07-22 01:16:00|7141.9|7126.9|7144.8|7129.8|7146.2|7131.2|7141.8|7126.8|4
1721610970000|2024-07-22 01:16:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1721610980000|2024-07-22 01:16:20|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7143.4|7128.4|0
1721611000000|2024-07-22 01:16:40|7143.8|7128.8|7143.8|7128.8|7144.3|7129.3|7143.4|7128.4|0
1721611010000|2024-07-22 01:16:50|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1721611030000|2024-07-22 01:17:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1721611040000|2024-07-22 01:17:20|7143.6|7128.6|7139.9|7124.9|7143.6|7128.6|7139.9|7124.9|3
1721611050000|2024-07-22 01:17:30|7139.8|7124.8|7140.4|7125.4|7141.3|7126.3|7139.3|7124.3|0
1721611060000|2024-07-22 01:17:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1721611100000|2024-07-22 01:18:20|7138.8|7123.8|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|0
1721611110000|2024-07-22 01:18:30|7139.3|7124.3|7138.9|7123.9|7139.8|7124.8|7138.9|7123.9|0
1721611120000|2024-07-22 01:18:40|7140.4|7125.4|7139.9|7124.9|7140.4|7125.4|7139.9|7124.9|2
1721611170000|2024-07-22 01:19:30|7138.6|7123.6|7137.4|7122.4|7138.6|7123.6|7136.4|7121.4|0
1721611180000|2024-07-22 01:19:40|7137|7122|7135.9|7120.9|7137|7122|7135.4|7120.4|1
1721611200000|2024-07-22 01:20:00|7135.4|7120.4|7135.8|7120.8|7136.9|7121.9|7134.9|7119.9|3
1721611210000|2024-07-22 01:20:10|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1721611220000|2024-07-22 01:20:20|7135|7120|7134.9|7119.9|7136.9|7121.9|7134.9|7119.9|4
1721611230000|2024-07-22 01:20:30|7136.4|7121.4|7136.6|7121.6|7136.6|7121.6|7134.9|7119.9|0
1721611240000|2024-07-22 01:20:40|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1721611260000|2024-07-22 01:21:00|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|4
1721611280000|2024-07-22 01:21:20|7138.4|7123.4|7138.9|7123.9|7140.4|7125.4|7138.4|7123.4|4
1721611340000|2024-07-22 01:22:20|7138.4|7123.4|7137.5|7122.5|7138.4|7123.4|7137.5|7122.5|0
1721611350000|2024-07-22 01:22:30|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1721611360000|2024-07-22 01:22:40|7136.2|7121.2|7135.9|7120.9|7136.2|7121.2|7135.9|7120.9|0
1721611380000|2024-07-22 01:23:00|7136.8|7121.8|7136.9|7121.9|7136.9|7121.9|7136.8|7121.8|0
1721611390000|2024-07-22 01:23:10|7137.4|7122.4|7139.8|7124.8|7139.8|7124.8|7137.4|7122.4|1
1721611400000|2024-07-22 01:23:20|7140|7125|7140.4|7125.4|7140.9|7125.9|7140|7125|2
1721611410000|2024-07-22 01:23:30|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|1
1721611420000|2024-07-22 01:23:40|7141.3|7126.3|7142.3|7127.3|7142.8|7127.8|7141.3|7126.3|0
1721611430000|2024-07-22 01:23:50|7143.1|7128.1|7143.3|7128.3|7143.3|7128.3|7143.1|7128.1|0
1721611440000|2024-07-22 01:24:00|7142.9|7127.9|7142.8|7127.8|7142.9|7127.9|7142.8|7127.8|0
1721611490000|2024-07-22 01:24:50|7142.9|7127.9|7143.3|7128.3|7143.3|7128.3|7142.9|7127.9|2
1721611500000|2024-07-22 01:25:00|7142.9|7127.9|7143.8|7128.8|7143.8|7128.8|7142.9|7127.9|0
1721611560000|2024-07-22 01:26:00|||||||||9
1721611600000|2024-07-22 01:26:40|7144.2|7129.2|7143.3|7128.3|7144.3|7129.3|7143|7128|38
1721611610000|2024-07-22 01:26:50|7143.8|7128.8|7143.4|7128.4|7143.8|7128.8|7143.4|7128.4|3
1721611620000|2024-07-22 01:27:00|7143.8|7128.8|7143.3|7128.3|7143.8|7128.8|7143.3|7128.3|21
1721611650000|2024-07-22 01:27:30|7141.9|7126.9|7140.9|7125.9|7141.9|7126.9|7140.9|7125.9|1
1721611660000|2024-07-22 01:27:40|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|2
1721611680000|2024-07-22 01:28:00|7142.8|7127.8|7143.3|7128.3|7143.3|7128.3|7142.8|7127.8|1
1721611730000|2024-07-22 01:28:50|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|1
1721611740000|2024-07-22 01:29:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1721611760000|2024-07-22 01:29:20|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1721611770000|2024-07-22 01:29:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1721611780000|2024-07-22 01:29:40|7138.5|7123.5|7138.4|7123.4|7138.5|7123.5|7138|7123|0
1721611790000|2024-07-22 01:29:50|7138|7123|7138|7123|7138.4|7123.4|7137.9|7122.9|0
1721611800000|2024-07-22 01:30:00|7137.9|7122.9|7138.3|7123.3|7138.3|7123.3|7137.9|7122.9|0
1721611810000|2024-07-22 01:30:10|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1721611820000|2024-07-22 01:30:20|7138|7123|7138.4|7123.4|7138.4|7123.4|7138|7123|0
1721611870000|2024-07-22 01:31:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1721611920000|2024-07-22 01:32:00|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1721611950000|2024-07-22 01:32:30|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|4
1721612190000|2024-07-22 01:36:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|1
1721612390000|2024-07-22 01:39:50|||||||||1
1721612430000|2024-07-22 01:40:30|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|1
1721612480000|2024-07-22 01:41:20|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1721612490000|2024-07-22 01:41:30|||||||||1
1721612500000|2024-07-22 01:41:40|7143.9|7128.9|7143.4|7128.4|7143.9|7128.9|7143.4|7128.4|1
1721612520000|2024-07-22 01:42:00|7143.2|7128.2|7142.3|7127.3|7143.2|7128.2|7142.3|7127.3|1
1721612530000|2024-07-22 01:42:10|7141.2|7126.2|7140.4|7125.4|7141.2|7126.2|7140.4|7125.4|1
1721612550000|2024-07-22 01:42:30|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1721612560000|2024-07-22 01:42:40|7140.4|7125.4|7139.9|7124.9|7140.4|7125.4|7139.9|7124.9|0
1721612570000|2024-07-22 01:42:50|7139.8|7124.8|7139.4|7124.4|7139.8|7124.8|7139.4|7124.4|5
1721612710000|2024-07-22 01:45:10|||||||||1
1721612740000|2024-07-22 01:45:40|||||||||2
1721612780000|2024-07-22 01:46:20|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|2
1721612800000|2024-07-22 01:46:40|7140.2|7125.2|7139.4|7124.4|7140.4|7125.4|7139.4|7124.4|5
1721612810000|2024-07-22 01:46:50|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1721612850000|2024-07-22 01:47:30|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|0
1721612870000|2024-07-22 01:47:50|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1721612920000|2024-07-22 01:48:40|||||||||1
1721613000000|2024-07-22 01:50:00|7139.5|7124.5|7139.9|7124.9|7139.9|7124.9|7139.5|7124.5|1
1721613010000|2024-07-22 01:50:10|7139.5|7124.5|7138.9|7123.9|7139.5|7124.5|7138.9|7123.9|9
1721613060000|2024-07-22 01:51:00|7139|7124|7139|7124|7139|7124|7139|7124|0
1721613270000|2024-07-22 01:54:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|4
1721613360000|2024-07-22 01:56:00|7134.6|7119.6|7130.6|7115.6|7134.6|7119.6|7130.6|7115.6|10
1721613370000|2024-07-22 01:56:10|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1721613400000|2024-07-22 01:56:40|7130.1|7115.1|7130.5|7115.5|7130.5|7115.5|7130|7115|0
1721613430000|2024-07-22 01:57:10|7130|7115|7130.5|7115.5|7130.5|7115.5|7130|7115|0
1721613620000|2024-07-22 02:00:20|7130.1|7115.1|7130.5|7115.5|7130.5|7115.5|7130|7115|0
1721613630000|2024-07-22 02:00:30|7129.4|7114.4|7128.3|7113.3|7129.4|7114.4|7128.3|7113.3|1
1721613640000|2024-07-22 02:00:40|7128|7113|7128|7113|7128|7113|7128|7113|0
1721613690000|2024-07-22 02:01:30|7128.3|7113.3|7129.5|7114.5|7129.5|7114.5|7128.3|7113.3|2
1721613700000|2024-07-22 02:01:40|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1721613760000|2024-07-22 02:02:40|7129.8|7114.8|7130.9|7115.9|7130.9|7115.9|7129.8|7114.8|2
1721613800000|2024-07-22 02:03:20|7130.5|7115.5|7130.4|7115.4|7130.5|7115.5|7130.4|7115.4|0
1721613950000|2024-07-22 02:05:50|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|1
1721614030000|2024-07-22 02:07:10|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1721614150000|2024-07-22 02:09:10|||||||||1
1721614260000|2024-07-22 02:11:00|7130|7115|7130.5|7115.5|7130.5|7115.5|7130|7115|0
1721614270000|2024-07-22 02:11:10|7130.1|7115.1|7130|7115|7130.1|7115.1|7130|7115|0
1721614280000|2024-07-22 02:11:20|7130.4|7115.4|7130.5|7115.5|7130.5|7115.5|7130|7115|0
1721614300000|2024-07-22 02:11:40|7130.1|7115.1|7130|7115|7130.1|7115.1|7130|7115|0
1721614310000|2024-07-22 02:11:50|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|2
1721614490000|2024-07-22 02:14:50|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|8
1721614510000|2024-07-22 02:15:10|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1721614740000|2024-07-22 02:19:00|7134.4|7119.4|7134.9|7119.9|7134.9|7119.9|7134.4|7119.4|2
1721614750000|2024-07-22 02:19:10|7135.3|7120.3|7134.9|7119.9|7135.4|7120.4|7134.9|7119.9|0
1721614900000|2024-07-22 02:21:40|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1721614910000|2024-07-22 02:21:50|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1721614920000|2024-07-22 02:22:00|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1721614930000|2024-07-22 02:22:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1721614940000|2024-07-22 02:22:20|7135.7|7120.7|7137.4|7122.4|7137.4|7122.4|7135.7|7120.7|2
1721615140000|2024-07-22 02:25:40|7137.2|7122.2|7136.4|7121.4|7137.2|7122.2|7136.4|7121.4|1
1721615280000|2024-07-22 02:28:00|7135.6|7120.6|7135.4|7120.4|7135.6|7120.6|7135.4|7120.4|0
1721615320000|2024-07-22 02:28:40|7135.3|7120.3|7134.9|7119.9|7135.3|7120.3|7134.9|7119.9|2
1721615360000|2024-07-22 02:29:20|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1721615370000|2024-07-22 02:29:30|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1721615450000|2024-07-22 02:30:50|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1721615500000|2024-07-22 02:31:40|7136|7121|7135.5|7120.5|7136|7121|7135.5|7120.5|2
1721615570000|2024-07-22 02:32:50|7135.1|7120.1|7135.5|7120.5|7135.5|7120.5|7135|7120|0
1721615690000|2024-07-22 02:34:50|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|1
1721615730000|2024-07-22 02:35:30|7134.9|7119.9|7135|7120|7135|7120|7134.9|7119.9|0
1721615750000|2024-07-22 02:35:50|7135.5|7120.5|7137.9|7122.9|7138.3|7123.3|7135.5|7120.5|2
1721615760000|2024-07-22 02:36:00|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|3
1721615770000|2024-07-22 02:36:10|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1721615940000|2024-07-22 02:39:00|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1721616050000|2024-07-22 02:40:50|7140|7125|7140|7125|7140|7125|7140|7125|1
1721616120000|2024-07-22 02:42:00|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|1
1721616200000|2024-07-22 02:43:20|7142.9|7127.9|7143.9|7128.9|7143.9|7128.9|7142.9|7127.9|8
1721616210000|2024-07-22 02:43:30|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1721616220000|2024-07-22 02:43:40|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|0
1721616240000|2024-07-22 02:44:00|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1721616250000|2024-07-22 02:44:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1721616360000|2024-07-22 02:46:00|||||||||7
1721616590000|2024-07-22 02:49:50|||||||||1
1721616710000|2024-07-22 02:51:50|||||||||4
1721616720000|2024-07-22 02:52:00|||||||||1
1721616730000|2024-07-22 02:52:10|||||||||4
1721616790000|2024-07-22 02:53:10|||||||||1
1721616840000|2024-07-22 02:54:00|7144|7129|7144|7129|7144|7129|7144|7129|0
1721616870000|2024-07-22 02:54:30|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|2
1721616880000|2024-07-22 02:54:40|7144|7129|7144|7129|7144|7129|7144|7129|0
1721616900000|2024-07-22 02:55:00|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1721617010000|2024-07-22 02:56:50|7145.4|7130.4|7144.6|7129.6|7145.4|7130.4|7144.1|7129.1|8
1721617020000|2024-07-22 02:57:00|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1721617040000|2024-07-22 02:57:20|7145.4|7130.4|7145|7130|7145.4|7130.4|7145|7130|2
1721617050000|2024-07-22 02:57:30|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|0
1721617060000|2024-07-22 02:57:40|||||||||1
1721617080000|2024-07-22 02:58:00|||||||||13
1721617100000|2024-07-22 02:58:20|7145|7130|7145|7130|7145|7130|7145|7130|2
1721617140000|2024-07-22 02:59:00|||||||||2
1721617360000|2024-07-22 03:02:40|||||||||1
1721617420000|2024-07-22 03:03:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|10
1721617440000|2024-07-22 03:04:00|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1721617450000|2024-07-22 03:04:10|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1721617470000|2024-07-22 03:04:30|||||||||4
1721617480000|2024-07-22 03:04:40|||||||||20
1721617500000|2024-07-22 03:05:00|||||||||15
1721617520000|2024-07-22 03:05:20|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|19
1721617530000|2024-07-22 03:05:30|7147.9|7132.9|7149.5|7134.5|7149.5|7134.5|7147.9|7132.9|12
1721617540000|2024-07-22 03:05:40|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1721617560000|2024-07-22 03:06:00|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1721617610000|2024-07-22 03:06:50|7148.7|7133.7|7148.4|7133.4|7148.7|7133.7|7148.4|7133.4|5
1721617750000|2024-07-22 03:09:10|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1721617840000|2024-07-22 03:10:40|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|1
1721617850000|2024-07-22 03:10:50|7151.1|7136.1|7150.5|7135.5|7151.1|7136.1|7150.5|7135.5|0
1721617870000|2024-07-22 03:11:10|7151|7136|7151|7136|7151|7136|7151|7136|0
1721617960000|2024-07-22 03:12:40|7150.6|7135.6|7150.5|7135.5|7150.6|7135.6|7150.5|7135.5|0
1721617970000|2024-07-22 03:12:50|7151|7136|7151|7136|7151|7136|7151|7136|0
1721617990000|2024-07-22 03:13:10|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1721618000000|2024-07-22 03:13:20|7151|7136|7150.5|7135.5|7151|7136|7150.5|7135.5|0
1721618070000|2024-07-22 03:14:30|7152|7137|7152|7137|7152|7137|7152|7137|1
1721618160000|2024-07-22 03:16:00|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|11
1721618180000|2024-07-22 03:16:20|||||||||1
1721618190000|2024-07-22 03:16:30|7156|7141|7155.9|7140.9|7156|7141|7155.5|7140.5|8
1721618200000|2024-07-22 03:16:40|7156|7141|7156|7141|7156|7141|7156|7141|0
1721618340000|2024-07-22 03:19:00|7155.5|7140.5|7156|7141|7156|7141|7155.5|7140.5|0
1721618420000|2024-07-22 03:20:20|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|2
1721618460000|2024-07-22 03:21:00|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|1
1721618470000|2024-07-22 03:21:10|7156|7141|7156|7141|7156|7141|7156|7141|0
1721618600000|2024-07-22 03:23:20|||||||||5
1721618660000|2024-07-22 03:24:20|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|0
1721618770000|2024-07-22 03:26:10|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1721618820000|2024-07-22 03:27:00|7156.2|7141.2|7155.4|7140.4|7156.2|7141.2|7155.4|7140.4|1
1721618890000|2024-07-22 03:28:10|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1721618900000|2024-07-22 03:28:20|7154|7139|7154|7139|7154|7139|7154|7139|0
1721618920000|2024-07-22 03:28:40|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|34
1721618930000|2024-07-22 03:28:50|7153|7138|7153|7138|7153.1|7138.1|7152.6|7137.6|0
1721618940000|2024-07-22 03:29:00|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1721619010000|2024-07-22 03:30:10|7153|7138|7153|7138|7153|7138|7153|7138|0
1721619330000|2024-07-22 03:35:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1721619390000|2024-07-22 03:36:30|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1721619470000|2024-07-22 03:37:50|||||||||1
1721619600000|2024-07-22 03:40:00|7154|7139|7154|7139|7154|7139|7154|7139|0
1721619610000|2024-07-22 03:40:10|7153.8|7138.8|7153|7138|7153.8|7138.8|7153|7138|1
1721619660000|2024-07-22 03:41:00|7152.9|7137.9|7150.2|7135.2|7152.9|7137.9|7150.2|7135.2|19
1721619670000|2024-07-22 03:41:10|7150.5|7135.5|7150.1|7135.1|7150.5|7135.5|7150.1|7135.1|2
1721619720000|2024-07-22 03:42:00|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1721619730000|2024-07-22 03:42:10|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|1
1721619740000|2024-07-22 03:42:20|7149.6|7134.6|7149.7|7134.7|7149.7|7134.7|7149.6|7134.6|0
1721619780000|2024-07-22 03:43:00|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|0
1721619810000|2024-07-22 03:43:30|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1721619820000|2024-07-22 03:43:40|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1721619830000|2024-07-22 03:43:50|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1721619960000|2024-07-22 03:46:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1721620230000|2024-07-22 03:50:30|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|1
1721620290000|2024-07-22 03:51:30|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1721621010000|2024-07-22 04:03:30|7149.8|7134.8|7149.6|7134.6|7149.8|7134.8|7149.6|7134.6|0
1721621100000|2024-07-22 04:05:00|7150.1|7135.1|7149.7|7134.7|7150.1|7135.1|7149.6|7134.6|0
1721621110000|2024-07-22 04:05:10|7150|7135|7150.1|7135.1|7150.1|7135.1|7150|7135|0
1721621200000|2024-07-22 04:06:40|7149.7|7134.7|7150.1|7135.1|7150.1|7135.1|7149.6|7134.6|0
1721621210000|2024-07-22 04:06:50|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|0
1721621230000|2024-07-22 04:07:10|7150|7135|7150.1|7135.1|7150.1|7135.1|7150|7135|0
1721621430000|2024-07-22 04:10:30|7149.7|7134.7|7149.6|7134.6|7149.7|7134.7|7149.6|7134.6|0
1721621460000|2024-07-22 04:11:00|7150.1|7135.1|7150.5|7135.5|7150.5|7135.5|7150.1|7135.1|0
1721621470000|2024-07-22 04:11:10|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1721621580000|2024-07-22 04:13:00|7149.7|7134.7|7149.6|7134.6|7149.7|7134.7|7149.6|7134.6|0
1721622310000|2024-07-22 04:25:10|7150.4|7135.4|7150.5|7135.5|7150.5|7135.5|7150.4|7135.4|0
1721622340000|2024-07-22 04:25:40|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1721622350000|2024-07-22 04:25:50|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|0
1721622470000|2024-07-22 04:27:50|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|2
1721622500000|2024-07-22 04:28:20|7148.2|7133.2|7148.3|7133.3|7148.3|7133.3|7148.2|7133.2|0
1721622580000|2024-07-22 04:29:40|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|1
1721622590000|2024-07-22 04:29:50|7146.9|7131.9|7143.2|7128.2|7146.9|7131.9|7143.2|7128.2|3
1721622600000|2024-07-22 04:30:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1721622930000|2024-07-22 04:35:30|7143|7128|7143|7128|7143|7128|7143|7128|0
1721623090000|2024-07-22 04:38:10|7144.4|7129.4|7143.9|7128.9|7144.4|7129.4|7143.9|7128.9|0
1721623140000|2024-07-22 04:39:00|7144|7129|7144|7129|7144|7129|7144|7129|0
1721623330000|2024-07-22 04:42:10|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.5|7128.5|0
1721623390000|2024-07-22 04:43:10|7143.3|7128.3|7142.8|7127.8|7143.3|7128.3|7142.8|7127.8|0
1721623400000|2024-07-22 04:43:20|7142.7|7127.7|7141|7126|7142.7|7127.7|7141|7126|1
1721623410000|2024-07-22 04:43:30|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1721623420000|2024-07-22 04:43:40|7140.3|7125.3|7139.5|7124.5|7140.3|7125.3|7139.5|7124.5|2
1721623440000|2024-07-22 04:44:00|7137|7122|7137|7122|7137|7122|7137|7122|1
1721623460000|2024-07-22 04:44:20|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1721623470000|2024-07-22 04:44:30|7137.5|7122.5|7137|7122|7137.5|7122.5|7137|7122|0
1721623820000|2024-07-22 04:50:20|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1721623930000|2024-07-22 04:52:10|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1721624180000|2024-07-22 04:56:20|7137.1|7122.1|7137.5|7122.5|7137.5|7122.5|7137.1|7122.1|0
1721624190000|2024-07-22 04:56:30|7137.1|7122.1|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1721624200000|2024-07-22 04:56:40|7137|7122|7137.1|7122.1|7137.5|7122.5|7137|7122|0
1721624220000|2024-07-22 04:57:00|7137|7122|7137|7122|7137|7122|7137|7122|0
1721624240000|2024-07-22 04:57:20|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1721624250000|2024-07-22 04:57:30|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|0
1721624260000|2024-07-22 04:57:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1721624310000|2024-07-22 04:58:30|7137.2|7122.2|7134.7|7119.7|7137.2|7122.2|7134.7|7119.7|1
1721624320000|2024-07-22 04:58:40|7134.5|7119.5|7135.5|7120.5|7135.5|7120.5|7134.5|7119.5|0
1721624370000|2024-07-22 04:59:30|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1721624840000|2024-07-22 05:07:20|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.1|7119.1|0
1721624960000|2024-07-22 05:09:20|7134.2|7119.2|7132.2|7117.2|7134.2|7119.2|7132.2|7117.2|1
1721624970000|2024-07-22 05:09:30|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1721625850000|2024-07-22 05:24:10|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1721626320000|2024-07-22 05:32:00|7131.8|7116.8|7128.2|7113.2|7131.8|7116.8|7128.2|7113.2|1
1721626330000|2024-07-22 05:32:10|7128.1|7113.1|7127.6|7112.6|7128.1|7113.1|7127.6|7112.6|0
1721626340000|2024-07-22 05:32:20|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|0
1721626360000|2024-07-22 05:32:40|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1721626720000|2024-07-22 05:38:40|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|2
1721626750000|2024-07-22 05:39:10|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|2
1721626770000|2024-07-22 05:39:30|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|0
1721626780000|2024-07-22 05:39:40|7124.3|7109.3|7125.1|7110.1|7125.6|7110.6|7124.3|7109.3|1
1721626820000|2024-07-22 05:40:20|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|0
1721626830000|2024-07-22 05:40:30|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7
1721626840000|2024-07-22 05:40:40|7128.5|7113.5|7129.5|7114.5|7129.5|7114.5|7127.9|7112.9|0
1721626850000|2024-07-22 05:40:50|7128.7|7113.7|7128.1|7113.1|7128.7|7113.7|7128.1|7113.1|0
1721626920000|2024-07-22 05:42:00|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1721626940000|2024-07-22 05:42:20|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1721626950000|2024-07-22 05:42:30|7129|7114|7128.2|7113.2|7129|7114|7128.2|7113.2|0
1721626960000|2024-07-22 05:42:40|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1721627030000|2024-07-22 05:43:50|7128.5|7113.5|7128.6|7113.6|7128.6|7113.6|7128.5|7113.5|0
1721627050000|2024-07-22 05:44:10|7129.2|7114.2|7132.9|7117.9|7132.9|7117.9|7129.2|7114.2|1
1721627070000|2024-07-22 05:44:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1721627170000|2024-07-22 05:46:10|||||||||3
1721627210000|2024-07-22 05:46:50|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1721627220000|2024-07-22 05:47:00|7134|7119|7134|7119|7134|7119|7134|7119|0
1721627230000|2024-07-22 05:47:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1721627280000|2024-07-22 05:48:00|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1721627340000|2024-07-22 05:49:00|7134|7119|7131.6|7116.6|7134|7119|7131.6|7116.6|1
1721627350000|2024-07-22 05:49:10|7133|7118|7135|7120|7135|7120|7133|7118|8
1721627360000|2024-07-22 05:49:20|7135.1|7120.1|7135.9|7120.9|7135.9|7120.9|7135.1|7120.1|2
1721627370000|2024-07-22 05:49:30|7135.5|7120.5|7135.4|7120.4|7135.5|7120.5|7135.4|7120.4|0
1721627380000|2024-07-22 05:49:40|7135.9|7120.9|7136.3|7121.3|7136.3|7121.3|7135.9|7120.9|1
1721627400000|2024-07-22 05:50:00|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|4
1721627420000|2024-07-22 05:50:20|7138.9|7123.9|7140.4|7125.4|7140.4|7125.4|7138.9|7123.9|1
1721627450000|2024-07-22 05:50:50|7141.6|7126.6|7141.9|7126.9|7141.9|7126.9|7141.6|7126.6|0
1721627470000|2024-07-22 05:51:10|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|3
1721627510000|2024-07-22 05:51:50|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1721627530000|2024-07-22 05:52:10|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1721627540000|2024-07-22 05:52:20|7138.3|7123.3|7138.5|7123.5|7138.5|7123.5|7138.3|7123.3|0
1721627590000|2024-07-22 05:53:10|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1721627720000|2024-07-22 05:55:20|7138|7123|7138|7123|7138|7123|7138|7123|0
1721627760000|2024-07-22 05:56:00|7136.8|7121.8|7136.1|7121.1|7136.8|7121.8|7136.1|7121.1|0
1721627770000|2024-07-22 05:56:10|7136.4|7121.4|7137.6|7122.6|7137.6|7122.6|7136.4|7121.4|1
1721627960000|2024-07-22 05:59:20|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1721627980000|2024-07-22 05:59:40|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1721628000000|2024-07-22 06:00:00|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1721628050000|2024-07-22 06:00:50|7137|7122|7137|7122|7137|7122|7137|7122|0
1721628120000|2024-07-22 06:02:00|7136|7121|7136|7121|7136|7121|7136|7121|3
1721628130000|2024-07-22 06:02:10|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1721628240000|2024-07-22 06:04:00|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|1
1721628250000|2024-07-22 06:04:10|7135|7120|7135|7120|7135|7120|7135|7120|0
1721628270000|2024-07-22 06:04:30|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1721628310000|2024-07-22 06:05:10|7135.9|7120.9|7136.1|7121.1|7136.1|7121.1|7135.9|7120.9|0
1721628320000|2024-07-22 06:05:20|7136.5|7121.5|7136.6|7121.6|7136.6|7121.6|7136.5|7121.5|0
1721628350000|2024-07-22 06:05:50|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1721628360000|2024-07-22 06:06:00|7136.3|7121.3|7136.1|7121.1|7136.3|7121.3|7136.1|7121.1|0
1721628500000|2024-07-22 06:08:20|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1721628550000|2024-07-22 06:09:10|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1721628640000|2024-07-22 06:10:40|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1721628650000|2024-07-22 06:10:50|7137|7122|7137|7122|7137|7122|7137|7122|0
1721628690000|2024-07-22 06:11:30|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1721628810000|2024-07-22 06:13:30|7136.2|7121.2|7136.1|7121.1|7136.2|7121.2|7136.1|7121.1|0
1721628840000|2024-07-22 06:14:00|7135.6|7120.6|7135.1|7120.1|7135.6|7120.6|7134.6|7119.6|1
1721628850000|2024-07-22 06:14:10|7135|7120|7134.6|7119.6|7135|7120|7134.6|7119.6|2
1721628880000|2024-07-22 06:14:40|7135.1|7120.1|7134.6|7119.6|7135.1|7120.1|7134.6|7119.6|0
1721628940000|2024-07-22 06:15:40|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1721629000000|2024-07-22 06:16:40|7135.6|7120.6|7135.1|7120.1|7135.6|7120.6|7135.1|7120.1|0
1721629030000|2024-07-22 06:17:10|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1721629180000|2024-07-22 06:19:40|7136|7121|7136|7121|7136|7121|7136|7121|0
1721629440000|2024-07-22 06:24:00|7135.6|7120.6|7135.9|7120.9|7135.9|7120.9|7135.5|7120.5|0
1721629450000|2024-07-22 06:24:10|7136|7121|7136|7121|7136|7121|7136|7121|0
1721629470000|2024-07-22 06:24:30|7135|7120|7135|7120|7135|7120|7135|7120|0
1721629500000|2024-07-22 06:25:00|7134.6|7119.6|7134.5|7119.5|7134.6|7119.6|7134.5|7119.5|0
1721629620000|2024-07-22 06:27:00|7137|7122|7139.1|7124.1|7139.5|7124.5|7137|7122|3
1721629630000|2024-07-22 06:27:10|7139|7124|7139|7124|7139|7124|7139|7124|0
1721629640000|2024-07-22 06:27:20|7141|7126|7141|7126|7141.4|7126.4|7141|7126|14
1721629710000|2024-07-22 06:28:30|7141.1|7126.1|7141.2|7126.2|7141.2|7126.2|7141.1|7126.1|3
1721629720000|2024-07-22 06:28:40|7141.1|7126.1|7141.2|7126.2|7141.2|7126.2|7141.1|7126.1|2
1721629730000|2024-07-22 06:28:50|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|1
1721629740000|2024-07-22 06:29:00|7138.2|7123.2|7138.7|7123.7|7138.7|7123.7|7138.2|7123.2|2
1721629800000|2024-07-22 06:30:00|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1721629820000|2024-07-22 06:30:20|7138.5|7123.5|7141|7126|7141|7126|7138.5|7123.5|7
1721629880000|2024-07-22 06:31:20|7141.4|7126.4|7142.9|7127.9|7142.9|7127.9|7141.4|7126.4|1
1721629930000|2024-07-22 06:32:10|7142.4|7127.4|7142.7|7127.7|7142.7|7127.7|7141.9|7126.9|1
1721629940000|2024-07-22 06:32:20|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1721629950000|2024-07-22 06:32:30|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|1
1721630040000|2024-07-22 06:34:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1721630130000|2024-07-22 06:35:30|7143.9|7128.9|7144.5|7129.5|7144.5|7129.5|7143.9|7128.9|0
1721630140000|2024-07-22 06:35:40|7145|7130|7145|7130|7145|7130|7145|7130|0
1721630150000|2024-07-22 06:35:50|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|5
1721630160000|2024-07-22 06:36:00|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|1
1721630350000|2024-07-22 06:39:10|7142.6|7127.6|7142.5|7127.5|7143|7128|7141.5|7126.5|1
1721630360000|2024-07-22 06:39:20|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|1
1721630560000|2024-07-22 06:42:40|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|2
1721630570000|2024-07-22 06:42:50|7144.6|7129.6|7144|7129|7144.6|7129.6|7144|7129|0
1721630610000|2024-07-22 06:43:30|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1721630640000|2024-07-22 06:44:00|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|0
1721630680000|2024-07-22 06:44:40|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|0
1721630690000|2024-07-22 06:44:50|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|0
1721630700000|2024-07-22 06:45:00|||||||||1
1721630730000|2024-07-22 06:45:30|7144|7129|7144|7129|7144|7129|7144|7129|0
1721630750000|2024-07-22 06:45:50|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1721630770000|2024-07-22 06:46:10|7144.6|7129.6|7146.5|7131.5|7146.5|7131.5|7144.6|7129.6|1
1721630780000|2024-07-22 06:46:20|7146.9|7131.9|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|0
1721630790000|2024-07-22 06:46:30|7147|7132|7147|7132|7147|7132|7147|7132|0
1721630800000|2024-07-22 06:46:40|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|0
1721630830000|2024-07-22 06:47:10|7147|7132|7147|7132|7147|7132|7147|7132|1
1721630950000|2024-07-22 06:49:10|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1721631010000|2024-07-22 06:50:10|7148.8|7133.8|7148.9|7133.9|7148.9|7133.9|7148.8|7133.8|0
1721631080000|2024-07-22 06:51:20|7148.8|7133.8|7150.1|7135.1|7150.1|7135.1|7148.8|7133.8|10
1721631090000|2024-07-22 06:51:30|7150.4|7135.4|7149.8|7134.8|7150.4|7135.4|7148.9|7133.9|1
1721631100000|2024-07-22 06:51:40|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149|7134|5
1721631130000|2024-07-22 06:52:10|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.1|7134.1|5
1721631150000|2024-07-22 06:52:30|7149.1|7134.1|7143.6|7128.6|7149.1|7134.1|7143.6|7128.6|12
1721631160000|2024-07-22 06:52:40|7144|7129|7144.1|7129.1|7144.1|7129.1|7144|7129|0
1721631190000|2024-07-22 06:53:10|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1721631200000|2024-07-22 06:53:20|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|2
1721631220000|2024-07-22 06:53:40|7141.4|7126.4|7142.6|7127.6|7142.6|7127.6|7141.4|7126.4|4
1721631240000|2024-07-22 06:54:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1721631270000|2024-07-22 06:54:30|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|2
1721631280000|2024-07-22 06:54:40|7145.5|7130.5|7146.1|7131.1|7146.1|7131.1|7145.5|7130.5|10
1721631300000|2024-07-22 06:55:00|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1721631380000|2024-07-22 06:56:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|3
1721631420000|2024-07-22 06:57:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1721631460000|2024-07-22 06:57:40|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|2
1721631490000|2024-07-22 06:58:10|7147|7132|7147.5|7132.5|7147.5|7132.5|7147|7132|8
1721631500000|2024-07-22 06:58:20|7147.1|7132.1|7147.5|7132.5|7147.5|7132.5|7147|7132|0
1721631520000|2024-07-22 06:58:40|7146.7|7131.7|7146.6|7131.6|7147|7132|7146.6|7131.6|0
1721631540000|2024-07-22 06:59:00|7147|7132|7147|7132|7147|7132|7146.6|7131.6|1
1721631580000|2024-07-22 06:59:40|7145.6|7130.6|7146|7131|7146|7131|7145.6|7130.6|1
1721631600000|2024-07-22 07:00:00|7146.1|7131.1|7144.6|7129.6|7146.1|7131.1|7144.6|7129.6|0
1721631650000|2024-07-22 07:00:50|7149.9|7134.9|7149|7134|7149.9|7134.9|7149|7134|9
1721631660000|2024-07-22 07:01:00|7148|7133|7148|7133|7148|7133|7148|7133|0
1721631670000|2024-07-22 07:01:10|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1721631710000|2024-07-22 07:01:50|7149|7134|7148.1|7133.1|7149|7134|7148.1|7133.1|28
1721631740000|2024-07-22 07:02:20|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|0
1721631750000|2024-07-22 07:02:30|7147.9|7132.9|7148.1|7133.1|7148.1|7133.1|7147.9|7132.9|1
1721631840000|2024-07-22 07:04:00|7148.5|7133.5|7148.1|7133.1|7148.5|7133.5|7148.1|7133.1|0
1721631900000|2024-07-22 07:05:00|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|0
1721631920000|2024-07-22 07:05:20|7146.1|7131.1|7145|7130|7146.1|7131.1|7145|7130|1
1721631930000|2024-07-22 07:05:30|7145.1|7130.1|7144|7129|7145.1|7130.1|7144|7129|0
1721631970000|2024-07-22 07:06:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1721632020000|2024-07-22 07:07:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1721632040000|2024-07-22 07:07:20|7144|7129|7144|7129|7144|7129|7144|7129|0
1721632070000|2024-07-22 07:07:50|7144.4|7129.4|7145.4|7130.4|7146.8|7131.8|7144.4|7129.4|2
1721632100000|2024-07-22 07:08:20|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1721632160000|2024-07-22 07:09:20|7145|7130|7144.9|7129.9|7145|7130|7144.9|7129.9|0
1721632180000|2024-07-22 07:09:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|4
1721632190000|2024-07-22 07:09:50|7142.8|7127.8|7143.5|7128.5|7144|7129|7142.8|7127.8|17
1721632330000|2024-07-22 07:12:10|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1721632340000|2024-07-22 07:12:20|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|1
1721632370000|2024-07-22 07:12:50|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1721632400000|2024-07-22 07:13:20|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1721632450000|2024-07-22 07:14:10|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1721632620000|2024-07-22 07:17:00|7144|7129|7143.6|7128.6|7144|7129|7143.6|7128.6|0
1721632660000|2024-07-22 07:17:40|7144|7129|7144|7129|7144|7129|7144|7129|0
1721632680000|2024-07-22 07:18:00|7143.6|7128.6|7144|7129|7144|7129|7143.6|7128.6|0
1721632800000|2024-07-22 07:20:00|7144.6|7129.6|7144.1|7129.1|7144.6|7129.6|7144.1|7129.1|0
1721632820000|2024-07-22 07:20:20|7144.5|7129.5|7144.6|7129.6|7144.6|7129.6|7144.5|7129.5|0
1721632860000|2024-07-22 07:21:00|7145.5|7130.5|7145.5|7130.5|7145.9|7130.9|7145.5|7130.5|1
1721632880000|2024-07-22 07:21:20|7145|7130|7145|7130|7145|7130|7145|7130|0
1721632890000|2024-07-22 07:21:30|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1721632920000|2024-07-22 07:22:00|7145.5|7130.5|7145.5|7130.5|7145.9|7130.9|7145|7130|0
1721632940000|2024-07-22 07:22:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1721633010000|2024-07-22 07:23:30|7145.5|7130.5|7145.4|7130.4|7145.5|7130.5|7145.4|7130.4|0
1721633020000|2024-07-22 07:23:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1721633040000|2024-07-22 07:24:00|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|1
1721633370000|2024-07-22 07:29:30|7148.8|7133.8|7148.6|7133.6|7148.8|7133.8|7148.6|7133.6|1
1721633390000|2024-07-22 07:29:50|7146|7131|7145|7130|7146|7131|7144.1|7129.1|12
1721633460000|2024-07-22 07:31:00|7144.8|7129.8|7143.6|7128.6|7144.8|7129.8|7143.6|7128.6|1
1721633470000|2024-07-22 07:31:10|7141.1|7126.1|7140.3|7125.3|7141.1|7126.1|7140.3|7125.3|2
1721633480000|2024-07-22 07:31:20|7140.4|7125.4|7139.1|7124.1|7140.4|7125.4|7139.1|7124.1|2
1721633540000|2024-07-22 07:32:20|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1721633690000|2024-07-22 07:34:50|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|1
1721633700000|2024-07-22 07:35:00|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|0
1721633800000|2024-07-22 07:36:40|7140.5|7125.5|7140.1|7125.1|7140.5|7125.5|7140.1|7125.1|1
1721633860000|2024-07-22 07:37:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1721633980000|2024-07-22 07:39:40|7140.4|7125.4|7139.1|7124.1|7140.4|7125.4|7139.1|7124.1|0
1721634070000|2024-07-22 07:41:10|7139.5|7124.5|7139.6|7124.6|7139.6|7124.6|7139.5|7124.5|0
1721634090000|2024-07-22 07:41:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|1
1721634140000|2024-07-22 07:42:20|7141|7126|7141|7126|7141|7126|7141|7126|0
1721634260000|2024-07-22 07:44:20|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1721634300000|2024-07-22 07:45:00|7139.8|7124.8|7140|7125|7140|7125|7139.8|7124.8|0
1721634360000|2024-07-22 07:46:00|7140.4|7125.4|7140.5|7125.5|7140.5|7125.5|7140.4|7125.4|0
1721634370000|2024-07-22 07:46:10|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1721634400000|2024-07-22 07:46:40|7140.3|7125.3|7139.1|7124.1|7140.3|7125.3|7139.1|7124.1|2
1721634410000|2024-07-22 07:46:50|7139|7124|7138.6|7123.6|7139|7124|7138.6|7123.6|1
1721634440000|2024-07-22 07:47:20|7138.2|7123.2|7139.7|7124.7|7139.7|7124.7|7138.1|7123.1|2
1721634450000|2024-07-22 07:47:30|7140|7125|7140|7125|7140|7125|7140|7125|0
1721634490000|2024-07-22 07:48:10|7140.4|7125.4|7140|7125|7140.5|7125.5|7140|7125|0
1721634510000|2024-07-22 07:48:30|7140.4|7125.4|7140|7125|7140.4|7125.4|7140|7125|0
1721634520000|2024-07-22 07:48:40|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1721634530000|2024-07-22 07:48:50|7140|7125|7140|7125|7140|7125|7140|7125|0
1721634590000|2024-07-22 07:49:50|7140.4|7125.4|7140.6|7125.6|7141|7126|7140.4|7125.4|0
1721634600000|2024-07-22 07:50:00|7141.4|7126.4|7140.6|7125.6|7141.4|7126.4|7140.6|7125.6|0
1721634640000|2024-07-22 07:50:40|7141|7126|7141|7126|7141.4|7126.4|7141|7126|0
1721634650000|2024-07-22 07:50:50|7140.6|7125.6|7140.6|7125.6|7141.4|7126.4|7140.6|7125.6|0
1721634660000|2024-07-22 07:51:00|7141|7126|7140.6|7125.6|7141.4|7126.4|7140.6|7125.6|0
1721634680000|2024-07-22 07:51:20|7141|7126|7140.6|7125.6|7141|7126|7140.6|7125.6|0
1721634770000|2024-07-22 07:52:50|7140.2|7125.2|7140.1|7125.1|7140.2|7125.2|7140.1|7125.1|0
1721634830000|2024-07-22 07:53:50|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|2
1721635030000|2024-07-22 07:57:10|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1721635040000|2024-07-22 07:57:20|7139.3|7124.3|7139.9|7124.9|7139.9|7124.9|7139.3|7124.3|0
1721635070000|2024-07-22 07:57:50|7139.5|7124.5|7139.4|7124.4|7139.5|7124.5|7139.4|7124.4|0
1721635100000|2024-07-22 07:58:20|7138.9|7123.9|7139.9|7124.9|7139.9|7124.9|7138.9|7123.9|2
1721635180000|2024-07-22 07:59:40|7138.9|7123.9|7139.9|7124.9|7139.9|7124.9|7138.9|7123.9|0
1721635230000|2024-07-22 08:00:30|7139.1|7124.1|7139|7124|7139.1|7124.1|7139|7124|0
1721635270000|2024-07-22 08:01:10|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1721635430000|2024-07-22 08:03:50|7137.4|7122.4|7138.3|7123.3|7139.2|7124.2|7137.4|7122.4|32
1721635440000|2024-07-22 08:04:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1721635450000|2024-07-22 08:04:10|7137.7|7122.7|7138.2|7123.2|7138.2|7123.2|7137.7|7122.7|9
1721635460000|2024-07-22 08:04:20|7137.8|7122.8|7137.4|7122.4|7137.8|7122.8|7137.4|7122.4|0
1721635490000|2024-07-22 08:04:50|7139.3|7124.3|7139.2|7124.2|7139.8|7124.8|7138.8|7123.8|7
1721635500000|2024-07-22 08:05:00|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1721635640000|2024-07-22 08:07:20|7137.9|7122.9|7138.4|7123.4|7138.9|7123.9|7137.9|7122.9|1
1721635650000|2024-07-22 08:07:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1721635890000|2024-07-22 08:11:30|||||||||1
1721635910000|2024-07-22 08:11:50|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|1
1721635920000|2024-07-22 08:12:00|||||||||1
1721635940000|2024-07-22 08:12:20|7136.3|7121.3|7136.4|7121.4|7137.7|7122.7|7135.9|7120.9|10
1721635950000|2024-07-22 08:12:30|7136.8|7121.8|7136.4|7121.4|7136.9|7121.9|7136.4|7121.4|0
1721635960000|2024-07-22 08:12:40|7136.9|7121.9|7136.5|7121.5|7136.9|7121.9|7136.4|7121.4|0
1721635980000|2024-07-22 08:13:00|7136.4|7121.4|7136.9|7121.9|7136.9|7121.9|7136.4|7121.4|0
1721635990000|2024-07-22 08:13:10|7136.5|7121.5|7136.9|7121.9|7136.9|7121.9|7136.4|7121.4|0
1721636000000|2024-07-22 08:13:20|7136.5|7121.5|7136.4|7121.4|7136.9|7121.9|7136.4|7121.4|0
1721636010000|2024-07-22 08:13:30|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.4|7121.4|1
1721636030000|2024-07-22 08:13:50|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|5
1721636100000|2024-07-22 08:15:00|7137|7122|7136.5|7121.5|7137|7122|7136.5|7121.5|0
1721636110000|2024-07-22 08:15:10|7136.4|7121.4|7137.4|7122.4|7138.4|7123.4|7136.4|7121.4|5
1721636250000|2024-07-22 08:17:30|7137|7122|7136.5|7121.5|7137|7122|7136.5|7121.5|3
1721636260000|2024-07-22 08:17:40|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1721636380000|2024-07-22 08:19:40|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1721636400000|2024-07-22 08:20:00|7136.4|7121.4|7136|7121|7136.4|7121.4|7136|7121|1
1721636450000|2024-07-22 08:20:50|7136.5|7121.5|7136|7121|7136.5|7121.5|7136|7121|5
1721636540000|2024-07-22 08:22:20|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1721636560000|2024-07-22 08:22:40|||||||||1
1721636570000|2024-07-22 08:22:50|7137|7122|7136|7121|7137|7122|7136|7121|4
1721636740000|2024-07-22 08:25:40|7136.5|7121.5|7136|7121|7137|7122|7136|7121|1
1721636840000|2024-07-22 08:27:20|7135.6|7120.6|7135.5|7120.5|7135.6|7120.6|7135.5|7120.5|0
1721636850000|2024-07-22 08:27:30|7137.5|7122.5|7137|7122|7137.5|7122.5|7136.5|7121.5|2
1721636990000|2024-07-22 08:29:50|7136.5|7121.5|7136.1|7121.1|7136.5|7121.5|7136.1|7121.1|1
1721637000000|2024-07-22 08:30:00|7136|7121|7136|7121|7136|7121|7136|7121|1
1721637030000|2024-07-22 08:30:30|7136.4|7121.4|7137.3|7122.3|7137.3|7122.3|7136|7121|1
1721637040000|2024-07-22 08:30:40|7136.9|7121.9|7136.4|7121.4|7136.9|7121.9|7136.4|7121.4|0
1721637050000|2024-07-22 08:30:50|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136|7121|1
1721637140000|2024-07-22 08:32:20|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1721637170000|2024-07-22 08:32:50|7138.8|7123.8|7139|7124|7140.9|7125.9|7138.8|7123.8|6
1721637180000|2024-07-22 08:33:00|7139.6|7124.6|7140.4|7125.4|7141.2|7126.2|7139|7124|8
1721637190000|2024-07-22 08:33:10|7140.8|7125.8|7140.8|7125.8|7140.9|7125.9|7140.4|7125.4|0
1721637200000|2024-07-22 08:33:20|7140.5|7125.5|7140.9|7125.9|7140.9|7125.9|7140.5|7125.5|0
1721637210000|2024-07-22 08:33:30|7144.3|7129.3|7143.9|7128.9|7144.3|7129.3|7143.4|7128.4|4
1721637220000|2024-07-22 08:33:40|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|2
1721637280000|2024-07-22 08:34:40|7142.6|7127.6|7144|7129|7144|7129|7142.6|7127.6|4
1721637290000|2024-07-22 08:34:50|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.4|7128.4|0
1721637300000|2024-07-22 08:35:00|||||||||2
1721637320000|2024-07-22 08:35:20|7143.4|7128.4|7143.8|7128.8|7143.8|7128.8|7143.4|7128.4|1
1721637390000|2024-07-22 08:36:30|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1721637400000|2024-07-22 08:36:40|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1721637440000|2024-07-22 08:37:20|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1721637450000|2024-07-22 08:37:30|7144.1|7129.1|7145.3|7130.3|7145.3|7130.3|7144.1|7129.1|1
1721637460000|2024-07-22 08:37:40|7144.4|7129.4|7143|7128|7144.4|7129.4|7143|7128|0
1721637480000|2024-07-22 08:38:00|7143.1|7128.1|7144.5|7129.5|7144.5|7129.5|7143.1|7128.1|3
1721637520000|2024-07-22 08:38:40|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.6|7127.6|1
1721637540000|2024-07-22 08:39:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1721637590000|2024-07-22 08:39:50|7142.1|7127.1|7141.6|7126.6|7142.5|7127.5|7141.6|7126.6|1
1721637940000|2024-07-22 08:45:40|7143.6|7128.6|7143.6|7128.6|7144|7129|7143.6|7128.6|2
1721637950000|2024-07-22 08:45:50|7144.1|7129.1|7144.5|7129.5|7144.5|7129.5|7144.1|7129.1|0
1721637980000|2024-07-22 08:46:20|7146.3|7131.3|7147.4|7132.4|7147.7|7132.7|7146.3|7131.3|3
1721637990000|2024-07-22 08:46:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|1
1721638020000|2024-07-22 08:47:00|7147.4|7132.4|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|1
1721638080000|2024-07-22 08:48:00|7148.1|7133.1|7149.8|7134.8|7149.8|7134.8|7148.1|7133.1|1
1721638120000|2024-07-22 08:48:40|||||||||1
1721638130000|2024-07-22 08:48:50|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1721638150000|2024-07-22 08:49:10|||||||||1
1721638200000|2024-07-22 08:50:00|7148.4|7133.4|7147.9|7132.9|7148.4|7133.4|7147.9|7132.9|1
1721638210000|2024-07-22 08:50:10|7147.5|7132.5|7147.4|7132.4|7147.5|7132.5|7147.4|7132.4|0
1721638220000|2024-07-22 08:50:20|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.4|7132.4|0
1721638230000|2024-07-22 08:50:30|7147.5|7132.5|7147|7132|7147.9|7132.9|7147|7132|0
1721638260000|2024-07-22 08:51:00|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1721638270000|2024-07-22 08:51:10|7147|7132|7147|7132|7147|7132|7147|7132|0
1721638280000|2024-07-22 08:51:20|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721638350000|2024-07-22 08:52:30|7146|7131|7146|7131|7146|7131|7146|7131|0
1721638390000|2024-07-22 08:53:10|7146.9|7131.9|7146|7131|7146.9|7131.9|7146|7131|2
1721638410000|2024-07-22 08:53:30|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|2
1721638430000|2024-07-22 08:53:50|7147.9|7132.9|7146.4|7131.4|7147.9|7132.9|7146.4|7131.4|3
1721638440000|2024-07-22 08:54:00|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|1
1721638450000|2024-07-22 08:54:10|7149.7|7134.7|7146.9|7131.9|7149.7|7134.7|7146.9|7131.9|8
1721638460000|2024-07-22 08:54:20|7147.9|7132.9|7147.4|7132.4|7147.9|7132.9|7147.4|7132.4|0
1721638470000|2024-07-22 08:54:30|7147.8|7132.8|7147.5|7132.5|7147.9|7132.9|7147.4|7132.4|0
1721638480000|2024-07-22 08:54:40|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.4|7132.4|0
1721638490000|2024-07-22 08:54:50|7147.5|7132.5|7149.1|7134.1|7149.1|7134.1|7147.4|7132.4|3
1721638500000|2024-07-22 08:55:00|7149.2|7134.2|7149.7|7134.7|7149.7|7134.7|7149.2|7134.2|1
1721638510000|2024-07-22 08:55:10|7149.8|7134.8|7149.7|7134.7|7150.2|7135.2|7149.7|7134.7|1
1721638560000|2024-07-22 08:56:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1721638640000|2024-07-22 08:57:20|7148.9|7133.9|7148|7133|7148.9|7133.9|7148|7133|0
1721638650000|2024-07-22 08:57:30|7147.9|7132.9|7147.9|7132.9|7148.4|7133.4|7147.9|7132.9|0
1721638660000|2024-07-22 08:57:40|7148.4|7133.4|7147.9|7132.9|7148.4|7133.4|7147.9|7132.9|0
1721638670000|2024-07-22 08:57:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148|7133|0
1721638790000|2024-07-22 08:59:50|7147.6|7132.6|7146.8|7131.8|7147.6|7132.6|7146.3|7131.3|2
1721638800000|2024-07-22 09:00:00|7146.3|7131.3|7146.7|7131.7|7146.8|7131.8|7146.3|7131.3|0
1721638810000|2024-07-22 09:00:10|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1721638860000|2024-07-22 09:01:00|||||||||12
1721638870000|2024-07-22 09:01:10|7147|7132|7147|7132|7147|7132|7147|7132|0
1721638960000|2024-07-22 09:02:40|7146.1|7131.1|7145.6|7130.6|7146.1|7131.1|7145.6|7130.6|0
1721639040000|2024-07-22 09:04:00|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1721639330000|2024-07-22 09:08:50|7147.2|7132.2|7145.6|7130.6|7147.6|7132.6|7145.6|7130.6|6
1721639340000|2024-07-22 09:09:00|7147.5|7132.5|7147.1|7132.1|7147.5|7132.5|7147.1|7132.1|6
1721639350000|2024-07-22 09:09:10|7145.7|7130.7|7145.1|7130.1|7145.7|7130.7|7145.1|7130.1|6
1721639380000|2024-07-22 09:09:40|7144.2|7129.2|7143.9|7128.9|7144.4|7129.4|7143.4|7128.4|9
1721639390000|2024-07-22 09:09:50|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|4
1721639400000|2024-07-22 09:10:00|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.3|7129.3|2
1721639410000|2024-07-22 09:10:10|7144.4|7129.4|7145.8|7130.8|7145.8|7130.8|7143.9|7128.9|1
1721639420000|2024-07-22 09:10:20|7147.4|7132.4|7147.9|7132.9|7147.9|7132.9|7147.4|7132.4|0
1721639430000|2024-07-22 09:10:30|7148.3|7133.3|7148.4|7133.4|7148.4|7133.4|7148.3|7133.3|0
1721639440000|2024-07-22 09:10:40|||||||||1
1721639480000|2024-07-22 09:11:20|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|1
1721639510000|2024-07-22 09:11:50|7146.9|7131.9|7146.4|7131.4|7146.9|7131.9|7146.4|7131.4|1
1721639580000|2024-07-22 09:13:00|7147.3|7132.3|7146.8|7131.8|7147.3|7132.3|7146.8|7131.8|1
1721639710000|2024-07-22 09:15:10|||||||||1
1721639780000|2024-07-22 09:16:20|7147.6|7132.6|7147.8|7132.8|7147.8|7132.8|7147.6|7132.6|0
1721639840000|2024-07-22 09:17:20|7147.4|7132.4|7147.8|7132.8|7147.8|7132.8|7147.4|7132.4|1
1721639970000|2024-07-22 09:19:30|7148|7133|7150.3|7135.3|7150.3|7135.3|7148|7133|3
1721640060000|2024-07-22 09:21:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|1
1721640140000|2024-07-22 09:22:20|7149.4|7134.4|7149.8|7134.8|7149.8|7134.8|7149.4|7134.4|1
1721640470000|2024-07-22 09:27:50|7150.2|7135.2|7151.8|7136.8|7151.8|7136.8|7150.2|7135.2|1
1721640480000|2024-07-22 09:28:00|7152.3|7137.3|7150.4|7135.4|7153.4|7138.4|7150.4|7135.4|13
1721640490000|2024-07-22 09:28:10|7149.4|7134.4|7147.9|7132.9|7149.4|7134.4|7147.9|7132.9|1
1721640500000|2024-07-22 09:28:20|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|1
1721640520000|2024-07-22 09:28:40|7147.9|7132.9|7148.3|7133.3|7148.3|7133.3|7147.9|7132.9|0
1721640540000|2024-07-22 09:29:00|7147.9|7132.9|7148.3|7133.3|7148.3|7133.3|7147.9|7132.9|0
1721640700000|2024-07-22 09:31:40|7148.8|7133.8|7146.4|7131.4|7148.8|7133.8|7146.4|7131.4|4
1721640710000|2024-07-22 09:31:50|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1721640720000|2024-07-22 09:32:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1721640730000|2024-07-22 09:32:10|7145.1|7130.1|7144.2|7129.2|7145.1|7130.1|7144.2|7129.2|23
1721640740000|2024-07-22 09:32:20|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1721640780000|2024-07-22 09:33:00|7144.3|7129.3|7144.7|7129.7|7145.1|7130.1|7144.3|7129.3|2
1721640790000|2024-07-22 09:33:10|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1721640810000|2024-07-22 09:33:30|7145.6|7130.6|7146.1|7131.1|7146.1|7131.1|7145.2|7130.2|0
1721640820000|2024-07-22 09:33:40|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1721640830000|2024-07-22 09:33:50|7146.6|7131.6|7147.1|7132.1|7147.1|7132.1|7146.6|7131.6|0
1721640850000|2024-07-22 09:34:10|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1721640860000|2024-07-22 09:34:20|7147.1|7132.1|7146.7|7131.7|7147.1|7132.1|7146.7|7131.7|0
1721640870000|2024-07-22 09:34:30|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|0
1721640880000|2024-07-22 09:34:40|7146.7|7131.7|7147.1|7132.1|7147.1|7132.1|7146.7|7131.7|0
1721640910000|2024-07-22 09:35:10|7146.7|7131.7|7147.1|7132.1|7147.1|7132.1|7146.7|7131.7|0
1721641060000|2024-07-22 09:37:40|7148|7133|7147.6|7132.6|7148|7133|7147.6|7132.6|1
1721641300000|2024-07-22 09:41:40|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|6
1721641310000|2024-07-22 09:41:50|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1721641350000|2024-07-22 09:42:30|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1721641380000|2024-07-22 09:43:00|7145.1|7130.1|7144.2|7129.2|7145.1|7130.1|7144.2|7129.2|1
1721641490000|2024-07-22 09:44:50|||||||||1
1721641520000|2024-07-22 09:45:20|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|5
1721641530000|2024-07-22 09:45:30|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1721641610000|2024-07-22 09:46:50|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|5
1721641740000|2024-07-22 09:49:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1721641780000|2024-07-22 09:49:40|7145.7|7130.7|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|0
1721641830000|2024-07-22 09:50:30|7145.2|7130.2|7145.1|7130.1|7145.2|7130.2|7144.7|7129.7|1
1721641840000|2024-07-22 09:50:40|7145.2|7130.2|7144.7|7129.7|7145.2|7130.2|7144.7|7129.7|0
1721641850000|2024-07-22 09:50:50|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1721641860000|2024-07-22 09:51:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1721641880000|2024-07-22 09:51:20|7144.2|7129.2|7143.8|7128.8|7144.2|7129.2|7143.8|7128.8|0
1721641890000|2024-07-22 09:51:30|||||||||1
1721642100000|2024-07-22 09:55:00|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|1
1721642170000|2024-07-22 09:56:10|7145.6|7130.6|7145.7|7130.7|7145.7|7130.7|7145.6|7130.6|0
1721642210000|2024-07-22 09:56:50|7146.1|7131.1|7146.2|7131.2|7146.2|7131.2|7146.1|7131.1|0
1721642240000|2024-07-22 09:57:20|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|2
1721642260000|2024-07-22 09:57:40|7148.3|7133.3|7147.9|7132.9|7148.3|7133.3|7147.9|7132.9|2
1721642270000|2024-07-22 09:57:50|7147.4|7132.4|7147.9|7132.9|7147.9|7132.9|7147.4|7132.4|0
1721642310000|2024-07-22 09:58:30|7145.3|7130.3|7144.8|7129.8|7145.3|7130.3|7144.4|7129.4|1
1721642320000|2024-07-22 09:58:40|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1721642360000|2024-07-22 09:59:20|7144.4|7129.4|7146.8|7131.8|7146.8|7131.8|7144.4|7129.4|3
1721642390000|2024-07-22 09:59:50|7146.4|7131.4|7146.2|7131.2|7146.4|7131.4|7146.2|7131.2|0
1721642450000|2024-07-22 10:00:50|7145.8|7130.8|7145.7|7130.7|7145.8|7130.8|7145.7|7130.7|0
1721642520000|2024-07-22 10:02:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1721642540000|2024-07-22 10:02:20|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1721642570000|2024-07-22 10:02:50|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1721642580000|2024-07-22 10:03:00|7149.1|7134.1|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|1
1721642600000|2024-07-22 10:03:20|7148.8|7133.8|7148.7|7133.7|7148.8|7133.8|7148.7|7133.7|0
1721642650000|2024-07-22 10:04:10|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1721642890000|2024-07-22 10:08:10|7151.4|7136.4|7147.4|7132.4|7151.4|7136.4|7147.4|7132.4|5
1721642900000|2024-07-22 10:08:20|7147|7132|7146.9|7131.9|7147|7132|7146.4|7131.4|1
1721642940000|2024-07-22 10:09:00|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721643060000|2024-07-22 10:11:00|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1721643110000|2024-07-22 10:11:50|||||||||1
1721643120000|2024-07-22 10:12:00|7146.4|7131.4|7146.3|7131.3|7146.4|7131.4|7146.3|7131.3|0
1721643130000|2024-07-22 10:12:10|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721643150000|2024-07-22 10:12:30|7146.8|7131.8|7146.9|7131.9|7146.9|7131.9|7146.8|7131.8|0
1721643160000|2024-07-22 10:12:40|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721643280000|2024-07-22 10:14:40|7146|7131|7145.9|7130.9|7146|7131|7145.9|7130.9|1
1721643290000|2024-07-22 10:14:50|7145.8|7130.8|7145.4|7130.4|7145.8|7130.8|7145.4|7130.4|1
1721643300000|2024-07-22 10:15:00|7145.9|7130.9|7146.3|7131.3|7146.3|7131.3|7145.9|7130.9|0
1721643310000|2024-07-22 10:15:10|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721643390000|2024-07-22 10:16:30|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|2
1721643410000|2024-07-22 10:16:50|7145.8|7130.8|7146.4|7131.4|7146.8|7131.8|7145.8|7130.8|0
1721643420000|2024-07-22 10:17:00|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|0
1721643440000|2024-07-22 10:17:20|7146.6|7131.6|7148.2|7133.2|7148.2|7133.2|7146.6|7131.6|1
1721643450000|2024-07-22 10:17:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1721643460000|2024-07-22 10:17:40|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1721643590000|2024-07-22 10:19:50|7148.5|7133.5|7148.8|7133.8|7148.8|7133.8|7148.5|7133.5|0
1721643660000|2024-07-22 10:21:00|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|0
1721643710000|2024-07-22 10:21:50|7149.2|7134.2|7149.3|7134.3|7149.3|7134.3|7149.2|7134.2|0
1721643720000|2024-07-22 10:22:00|7149.2|7134.2|7148.4|7133.4|7149.2|7134.2|7148.4|7133.4|0
1721643730000|2024-07-22 10:22:10|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1721643770000|2024-07-22 10:22:50|7149.3|7134.3|7149.3|7134.3|7149.7|7134.7|7149.3|7134.3|0
1721643790000|2024-07-22 10:23:10|7149.4|7134.4|7149.8|7134.8|7149.8|7134.8|7149.4|7134.4|0
1721643820000|2024-07-22 10:23:40|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1721643890000|2024-07-22 10:24:50|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1721643900000|2024-07-22 10:25:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1721644010000|2024-07-22 10:26:50|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1721644020000|2024-07-22 10:27:00|7150.6|7135.6|7151.8|7136.8|7151.8|7136.8|7150.6|7135.6|1
1721644050000|2024-07-22 10:27:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1721644140000|2024-07-22 10:29:00|7151.2|7136.2|7146.4|7131.4|7151.2|7136.2|7146.4|7131.4|10
1721644190000|2024-07-22 10:29:50|||||||||2
1721644210000|2024-07-22 10:30:10|7146.8|7131.8|7146.9|7131.9|7146.9|7131.9|7146.8|7131.8|0
1721644220000|2024-07-22 10:30:20|7148.8|7133.8|7150.3|7135.3|7150.7|7135.7|7148.8|7133.8|1
1721644250000|2024-07-22 10:30:50|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1721644270000|2024-07-22 10:31:10|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1721644300000|2024-07-22 10:31:40|7150.6|7135.6|7152.2|7137.2|7152.2|7137.2|7150.6|7135.6|2
1721644310000|2024-07-22 10:31:50|7152.3|7137.3|7153.7|7138.7|7153.7|7138.7|7152.3|7137.3|4
1721644340000|2024-07-22 10:32:20|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1721644350000|2024-07-22 10:32:30|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|1
1721644380000|2024-07-22 10:33:00|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1721644400000|2024-07-22 10:33:20|7153.3|7138.3|7151.3|7136.3|7153.3|7138.3|7151.3|7136.3|1
1721644440000|2024-07-22 10:34:00|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1721644530000|2024-07-22 10:35:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|5
1721644560000|2024-07-22 10:36:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1721644590000|2024-07-22 10:36:30|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|1
1721644730000|2024-07-22 10:38:50|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|4
1721644740000|2024-07-22 10:39:00|7148.7|7133.7|7148.3|7133.3|7148.7|7133.7|7148.3|7133.3|0
1721644900000|2024-07-22 10:41:40|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1721644910000|2024-07-22 10:41:50|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1721644920000|2024-07-22 10:42:00|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1721644950000|2024-07-22 10:42:30|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1721645110000|2024-07-22 10:45:10|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1721645120000|2024-07-22 10:45:20|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|12
1721645130000|2024-07-22 10:45:30|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1721645240000|2024-07-22 10:47:20|7146.4|7131.4|7145.9|7130.9|7146.4|7131.4|7145.9|7130.9|1
1721645250000|2024-07-22 10:47:30|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1721645380000|2024-07-22 10:49:40|7146.4|7131.4|7148.8|7133.8|7148.8|7133.8|7146.4|7131.4|2
1721645400000|2024-07-22 10:50:00|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1721645420000|2024-07-22 10:50:20|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|1
1721645450000|2024-07-22 10:50:50|7147.7|7132.7|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|0
1721645480000|2024-07-22 10:51:20|7147.8|7132.8|7147.7|7132.7|7147.8|7132.8|7147.7|7132.7|0
1721645510000|2024-07-22 10:51:50|7147.5|7132.5|7146.7|7131.7|7147.5|7132.5|7146.7|7131.7|1
1721645520000|2024-07-22 10:52:00|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|0
1721645620000|2024-07-22 10:53:40|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1721645770000|2024-07-22 10:56:10|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|1
1721645820000|2024-07-22 10:57:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1721645950000|2024-07-22 10:59:10|||||||||1
1721646090000|2024-07-22 11:01:30|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1721646100000|2024-07-22 11:01:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|1
1721646110000|2024-07-22 11:01:50|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|2
1721646120000|2024-07-22 11:02:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1721646130000|2024-07-22 11:02:10|7148.3|7133.3|7147.5|7132.5|7148.3|7133.3|7147.4|7132.4|2
1721646140000|2024-07-22 11:02:20|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1721646200000|2024-07-22 11:03:20|7145.5|7130.5|7144.5|7129.5|7145.9|7130.9|7144.5|7129.5|0
1721646250000|2024-07-22 11:04:10|7145|7130|7145|7130|7145|7130|7145|7130|0
1721646290000|2024-07-22 11:04:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1721646470000|2024-07-22 11:07:50|7145.7|7130.7|7145.9|7130.9|7145.9|7130.9|7145.7|7130.7|0
1721646500000|2024-07-22 11:08:20|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1721646610000|2024-07-22 11:10:10|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|1
1721646830000|2024-07-22 11:13:50|||||||||1
1721646890000|2024-07-22 11:14:50|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144|7129|2
1721646960000|2024-07-22 11:16:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1721647040000|2024-07-22 11:17:20|7144|7129|7144|7129|7144|7129|7144|7129|1
1721647060000|2024-07-22 11:17:40|7145.5|7130.5|7145.1|7130.1|7145.5|7130.5|7145.1|7130.1|7
1721647090000|2024-07-22 11:18:10|7145.2|7130.2|7146.6|7131.6|7146.6|7131.6|7145.2|7130.2|2
1721647100000|2024-07-22 11:18:20|7146.2|7131.2|7146.2|7131.2|7146.6|7131.6|7146.2|7131.2|0
1721647130000|2024-07-22 11:18:50|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.3|7131.3|0
1721647290000|2024-07-22 11:21:30|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|2
1721647300000|2024-07-22 11:21:40|7149|7134|7149|7134|7149|7134|7149|7134|0
1721647320000|2024-07-22 11:22:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1721647330000|2024-07-22 11:22:10|7150|7135|7150|7135|7150|7135|7150|7135|0
1721647340000|2024-07-22 11:22:20|7149.6|7134.6|7150.7|7135.7|7150.7|7135.7|7149.6|7134.6|4
1721647350000|2024-07-22 11:22:30|7150.9|7135.9|7151.8|7136.8|7151.8|7136.8|7150.5|7135.5|0
1721647360000|2024-07-22 11:22:40|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1721647400000|2024-07-22 11:23:20|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|2
1721647460000|2024-07-22 11:24:20|7150|7135|7150|7135|7150|7135|7150|7135|0
1721647470000|2024-07-22 11:24:30|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|0
1721647500000|2024-07-22 11:25:00|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|2
1721647530000|2024-07-22 11:25:30|||||||||1
1721647580000|2024-07-22 11:26:20|7153.5|7138.5|7152|7137|7153.5|7138.5|7152|7137|7
1721647590000|2024-07-22 11:26:30|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1721647600000|2024-07-22 11:26:40|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1721647610000|2024-07-22 11:26:50|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1721647630000|2024-07-22 11:27:10|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|3
1721647640000|2024-07-22 11:27:20|7150.1|7135.1|7150|7135|7150.1|7135.1|7150|7135|0
1721647650000|2024-07-22 11:27:30|7149.6|7134.6|7149.5|7134.5|7149.6|7134.6|7149.5|7134.5|0
1721647790000|2024-07-22 11:29:50|7149|7134|7149.1|7134.1|7149.1|7134.1|7149|7134|2
1721647800000|2024-07-22 11:30:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1721647840000|2024-07-22 11:30:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1721647860000|2024-07-22 11:31:00|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|1
1721647870000|2024-07-22 11:31:10|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1721648050000|2024-07-22 11:34:10|7153.1|7138.1|7149|7134|7153.4|7138.4|7149|7134|6
1721648060000|2024-07-22 11:34:20|7148|7133|7148|7133|7148|7133|7148|7133|0
1721648090000|2024-07-22 11:34:50|7149|7134|7149.4|7134.4|7149.4|7134.4|7149|7134|2
1721648100000|2024-07-22 11:35:00|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1721648140000|2024-07-22 11:35:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.1|7133.1|2
1721648160000|2024-07-22 11:36:00|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1721648180000|2024-07-22 11:36:20|7147.6|7132.6|7147.7|7132.7|7147.7|7132.7|7147.3|7132.3|4
1721648210000|2024-07-22 11:36:50|7148.2|7133.2|7148.1|7133.1|7148.2|7133.2|7147.7|7132.7|0
1721648220000|2024-07-22 11:37:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|0
1721648240000|2024-07-22 11:37:20|7147.8|7132.8|7147.7|7132.7|7147.8|7132.8|7147.7|7132.7|0
1721648250000|2024-07-22 11:37:30|7148.1|7133.1|7148.2|7133.2|7148.2|7133.2|7148.1|7133.1|0
1721648320000|2024-07-22 11:38:40|7147.7|7132.7|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|0
1721648330000|2024-07-22 11:38:50|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1721648390000|2024-07-22 11:39:50|7148.1|7133.1|7147.7|7132.7|7148.2|7133.2|7147.7|7132.7|0
1721648410000|2024-07-22 11:40:10|7148.1|7133.1|7148.2|7133.2|7148.2|7133.2|7148.1|7133.1|0
1721648470000|2024-07-22 11:41:10|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1721648480000|2024-07-22 11:41:20|7148.7|7133.7|7148.4|7133.4|7148.7|7133.7|7148.4|7133.4|0
1721648490000|2024-07-22 11:41:30|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1721648580000|2024-07-22 11:43:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1721648650000|2024-07-22 11:44:10|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1721648660000|2024-07-22 11:44:20|7151|7136|7151.1|7136.1|7151.1|7136.1|7151|7136|5
1721648670000|2024-07-22 11:44:30|7151.2|7136.2|7150.2|7135.2|7151.2|7136.2|7150.2|7135.2|0
1721648680000|2024-07-22 11:44:40|7150.4|7135.4|7151.2|7136.2|7151.2|7136.2|7150.4|7135.4|1
1721648720000|2024-07-22 11:45:20|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1721648750000|2024-07-22 11:45:50|7148.2|7133.2|7148.7|7133.7|7148.7|7133.7|7148.2|7133.2|13
1721648760000|2024-07-22 11:46:00|7148.3|7133.3|7148.7|7133.7|7148.7|7133.7|7148.3|7133.3|0
1721648770000|2024-07-22 11:46:10|7148.3|7133.3|7148.7|7133.7|7148.7|7133.7|7148.3|7133.3|0
1721648780000|2024-07-22 11:46:20|7149.1|7134.1|7149.2|7134.2|7149.2|7134.2|7149.1|7134.1|0
1721648830000|2024-07-22 11:47:10|7148.7|7133.7|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|0
1721648850000|2024-07-22 11:47:30|||||||||5
1721648870000|2024-07-22 11:47:50|7147.6|7132.6|7146.3|7131.3|7147.6|7132.6|7145.3|7130.3|6
1721648910000|2024-07-22 11:48:30|7147.1|7132.1|7147.1|7132.1|7147.2|7132.2|7146.7|7131.7|0
1721648920000|2024-07-22 11:48:40|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1721648930000|2024-07-22 11:48:50|7146.8|7131.8|7147.1|7132.1|7147.1|7132.1|7146.7|7131.7|0
1721648940000|2024-07-22 11:49:00|7147.2|7132.2|7146.7|7131.7|7147.2|7132.2|7146.7|7131.7|0
1721648970000|2024-07-22 11:49:30|7145|7130|7144.3|7129.3|7145.3|7130.3|7144.3|7129.3|5
1721648990000|2024-07-22 11:49:50|7142.9|7127.9|7137.6|7122.6|7142.9|7127.9|7137.1|7122.1|22
1721649000000|2024-07-22 11:50:00|7137.2|7122.2|7136.1|7121.1|7137.2|7122.2|7136.1|7121.1|1
1721649110000|2024-07-22 11:51:50|||||||||1
1721649130000|2024-07-22 11:52:10|7136.3|7121.3|7137.1|7122.1|7137.1|7122.1|7136.3|7121.3|1
1721649150000|2024-07-22 11:52:30|7137|7122|7140.6|7125.6|7141.2|7126.2|7137|7122|6
1721649190000|2024-07-22 11:53:10|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|1
1721649220000|2024-07-22 11:53:40|7138.5|7123.5|7138.2|7123.2|7138.6|7123.6|7138.2|7123.2|0
1721649230000|2024-07-22 11:53:50|7138.6|7123.6|7138.2|7123.2|7138.6|7123.6|7138.2|7123.2|0
1721649370000|2024-07-22 11:56:10|7138.6|7123.6|7138.2|7123.2|7138.6|7123.6|7138.2|7123.2|1
1721649380000|2024-07-22 11:56:20|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1721649390000|2024-07-22 11:56:30|7138.2|7123.2|7138.6|7123.6|7138.6|7123.6|7138.2|7123.2|0
1721649450000|2024-07-22 11:57:30|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1721649470000|2024-07-22 11:57:50|7137.1|7122.1|7136.8|7121.8|7137.2|7122.2|7136.8|7121.8|2
1721649480000|2024-07-22 11:58:00|7136.7|7121.7|7138.1|7123.1|7138.1|7123.1|7136.7|7121.7|4
1721649490000|2024-07-22 11:58:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1721649510000|2024-07-22 11:58:30|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1721649600000|2024-07-22 12:00:00|7139.5|7124.5|7137.7|7122.7|7139.6|7124.6|7136.2|7121.2|5
1721649610000|2024-07-22 12:00:10|7138|7123|7141.2|7126.2|7141.2|7126.2|7138|7123|8
1721649620000|2024-07-22 12:00:20|7138.7|7123.7|7138.3|7123.3|7138.7|7123.7|7138.3|7123.3|3
1721649630000|2024-07-22 12:00:30|7138.2|7123.2|7126.2|7111.2|7138.2|7123.2|7126.2|7111.2|9
1721649640000|2024-07-22 12:00:40|7125.2|7110.2|7128.7|7113.7|7128.7|7113.7|7125.2|7110.2|14
1721649650000|2024-07-22 12:00:50|7128.3|7113.3|7126.7|7111.7|7128.3|7113.3|7126.2|7111.2|3
1721649660000|2024-07-22 12:01:00|7126.3|7111.3|7129.6|7114.6|7129.6|7114.6|7126.2|7111.2|9
1721649670000|2024-07-22 12:01:10|7129.2|7114.2|7129.2|7114.2|7131.2|7116.2|7129.2|7114.2|12
1721649680000|2024-07-22 12:01:20|7129.6|7114.6|7128.2|7113.2|7129.7|7114.7|7128.2|7113.2|5
1721649700000|2024-07-22 12:01:40|||||||||1
1721649710000|2024-07-22 12:01:50|7130.6|7115.6|7130.2|7115.2|7131.1|7116.1|7130.2|7115.2|5
1721649720000|2024-07-22 12:02:00|7131.1|7116.1|7131.2|7116.2|7132.2|7117.2|7131.1|7116.1|7
1721649730000|2024-07-22 12:02:10|7128.7|7113.7|7131.2|7116.2|7131.2|7116.2|7128.7|7113.7|3
1721649740000|2024-07-22 12:02:20|7130.9|7115.9|7128.2|7113.2|7130.9|7115.9|7128.2|7113.2|3
1721649760000|2024-07-22 12:02:40|7129.1|7114.1|7129.8|7114.8|7130.6|7115.6|7129.1|7114.1|5
1721649770000|2024-07-22 12:02:50|7130|7115|7130.3|7115.3|7130.8|7115.8|7130|7115|1
1721649780000|2024-07-22 12:03:00|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7129.2|7114.2|2
1721649790000|2024-07-22 12:03:10|7129.7|7114.7|7132.3|7117.3|7132.3|7117.3|7129.6|7114.6|8
1721649800000|2024-07-22 12:03:20|7132.6|7117.6|7134.1|7119.1|7134.1|7119.1|7132.6|7117.6|4
1721649810000|2024-07-22 12:03:30|7134.2|7119.2|7134.6|7119.6|7134.6|7119.6|7134.1|7119.1|3
1721649820000|2024-07-22 12:03:40|7134.3|7119.3|7132.7|7117.7|7134.3|7119.3|7132.7|7117.7|1
1721649830000|2024-07-22 12:03:50|7132.1|7117.1|7134.7|7119.7|7134.7|7119.7|7132.1|7117.1|5
1721649840000|2024-07-22 12:04:00|7134.6|7119.6|7135.1|7120.1|7135.1|7120.1|7134.6|7119.6|1
1721649850000|2024-07-22 12:04:10|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1721649860000|2024-07-22 12:04:20|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|0
1721649870000|2024-07-22 12:04:30|7135.2|7120.2|7132.1|7117.1|7135.6|7120.6|7132.1|7117.1|3
1721649890000|2024-07-22 12:04:50|7131.6|7116.6|7131.2|7116.2|7132.6|7117.6|7131.2|7116.2|4
1721649900000|2024-07-22 12:05:00|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|1
1721649910000|2024-07-22 12:05:10|7131.2|7116.2|7131.2|7116.2|7131.6|7116.6|7131.2|7116.2|1
1721649920000|2024-07-22 12:05:20|7131.1|7116.1|7131.1|7116.1|7131.5|7116.5|7131.1|7116.1|1
1721649930000|2024-07-22 12:05:30|7130.1|7115.1|7129.6|7114.6|7132.6|7117.6|7129.5|7114.5|18
1721649940000|2024-07-22 12:05:40|7128.7|7113.7|7127.6|7112.6|7128.7|7113.7|7127.1|7112.1|3
1721649950000|2024-07-22 12:05:50|7128.4|7113.4|7130.6|7115.6|7130.6|7115.6|7128.1|7113.1|3
1721649960000|2024-07-22 12:06:00|7130.1|7115.1|7131.6|7116.6|7131.6|7116.6|7129.6|7114.6|6
1721649970000|2024-07-22 12:06:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|1
1721649980000|2024-07-22 12:06:20|7131.1|7116.1|7128.1|7113.1|7131.1|7116.1|7128.1|7113.1|6
1721649990000|2024-07-22 12:06:30|7127.2|7112.2|7125.7|7110.7|7127.2|7112.2|7125.7|7110.7|5
1721650000000|2024-07-22 12:06:40|7125.6|7110.6|7124.1|7109.1|7125.6|7110.6|7124.1|7109.1|3
1721650010000|2024-07-22 12:06:50|7124.3|7109.3|7124.1|7109.1|7125.6|7110.6|7124.1|7109.1|1
1721650020000|2024-07-22 12:07:00|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|2
1721650030000|2024-07-22 12:07:10|||||||||1
1721650040000|2024-07-22 12:07:20|7126.4|7111.4|7126.1|7111.1|7126.4|7111.4|7126.1|7111.1|1
1721650050000|2024-07-22 12:07:30|7124.6|7109.6|7124.1|7109.1|7124.6|7109.6|7124.1|7109.1|6
1721650080000|2024-07-22 12:08:00|7125.7|7110.7|7126.1|7111.1|7126.1|7111.1|7125.7|7110.7|7
1721650090000|2024-07-22 12:08:10|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|6
1721650100000|2024-07-22 12:08:20|7125.7|7110.7|7126.5|7111.5|7126.5|7111.5|7125.7|7110.7|2
1721650110000|2024-07-22 12:08:30|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|0
1721650120000|2024-07-22 12:08:40|7126.1|7111.1|7126.1|7111.1|7126.1|7111.1|7126.1|7111.1|0
1721650130000|2024-07-22 12:08:50|||||||||1
1721650140000|2024-07-22 12:09:00|7127.9|7112.9|7127.6|7112.6|7127.9|7112.9|7127.6|7112.6|3
1721650150000|2024-07-22 12:09:10|7129.1|7114.1|7133.3|7118.3|7133.3|7118.3|7129.1|7114.1|12
1721650160000|2024-07-22 12:09:20|7133.4|7118.4|7134.3|7119.3|7134.3|7119.3|7133.4|7118.4|1
1721650170000|2024-07-22 12:09:30|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|1
1721650180000|2024-07-22 12:09:40|7134.6|7119.6|7136.9|7121.9|7136.9|7121.9|7134.6|7119.6|2
1721650190000|2024-07-22 12:09:50|7137.3|7122.3|7137.4|7122.4|7137.8|7122.8|7136.9|7121.9|2
1721650200000|2024-07-22 12:10:00|7137.8|7122.8|7137.4|7122.4|7137.8|7122.8|7137.4|7122.4|0
1721650210000|2024-07-22 12:10:10|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.8|7121.8|1
1721650220000|2024-07-22 12:10:20|7136.4|7121.4|7135.9|7120.9|7136.4|7121.4|7135.9|7120.9|0
1721650230000|2024-07-22 12:10:30|7137.5|7122.5|7137.8|7122.8|7138.3|7123.3|7137.5|7122.5|4
1721650240000|2024-07-22 12:10:40|7137.9|7122.9|7137.4|7122.4|7137.9|7122.9|7137.4|7122.4|0
1721650250000|2024-07-22 12:10:50|7137.5|7122.5|7137.9|7122.9|7137.9|7122.9|7137.5|7122.5|1
1721650260000|2024-07-22 12:11:00|7136.6|7121.6|7136.7|7121.7|7136.7|7121.7|7136.3|7121.3|1
1721650270000|2024-07-22 12:11:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1721650280000|2024-07-22 12:11:20|7136.9|7121.9|7138.2|7123.2|7138.2|7123.2|7136.9|7121.9|4
1721650290000|2024-07-22 12:11:30|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1721650340000|2024-07-22 12:12:20|7138|7123|7138.4|7123.4|7139.8|7124.8|7136.9|7121.9|4
1721650360000|2024-07-22 12:12:40|||||||||1
1721650370000|2024-07-22 12:12:50|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1721650380000|2024-07-22 12:13:00|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|2
1721650410000|2024-07-22 12:13:30|7137.4|7122.4|7135.8|7120.8|7138.9|7123.9|7135.8|7120.8|5
1721650420000|2024-07-22 12:13:40|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|2
1721650430000|2024-07-22 12:13:50|||||||||1
1721650440000|2024-07-22 12:14:00|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1721650450000|2024-07-22 12:14:10|||||||||1
1721650460000|2024-07-22 12:14:20|7131.4|7116.4|7130.9|7115.9|7131.4|7116.4|7130.9|7115.9|1
1721650470000|2024-07-22 12:14:30|7132.5|7117.5|7132.4|7117.4|7132.5|7117.5|7131.9|7116.9|3
1721650500000|2024-07-22 12:15:00|7129.4|7114.4|7131.5|7116.5|7131.5|7116.5|7129.4|7114.4|3
1721650510000|2024-07-22 12:15:10|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1721650520000|2024-07-22 12:15:20|7130.9|7115.9|7129|7114|7131.8|7116.8|7128.6|7113.6|1
1721650530000|2024-07-22 12:15:30|7128.9|7113.9|7129.4|7114.4|7129.4|7114.4|7128.9|7113.9|0
1721650540000|2024-07-22 12:15:40|7129|7114|7129.8|7114.8|7129.8|7114.8|7128.4|7113.4|1
1721650560000|2024-07-22 12:16:00|7129.9|7114.9|7130.3|7115.3|7130.3|7115.3|7129.9|7114.9|3
1721650580000|2024-07-22 12:16:20|7129.9|7114.9|7130.8|7115.8|7130.8|7115.8|7129.9|7114.9|1
1721650590000|2024-07-22 12:16:30|||||||||1
1721650600000|2024-07-22 12:16:40|7134.7|7119.7|7136.8|7121.8|7136.8|7121.8|7134.7|7119.7|3
1721650610000|2024-07-22 12:16:50|7134.8|7119.8|7133.8|7118.8|7134.8|7119.8|7133.8|7118.8|4
1721650620000|2024-07-22 12:17:00|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7132.5|7117.5|2
1721650630000|2024-07-22 12:17:10|7132.6|7117.6|7131.9|7116.9|7132.6|7117.6|7131.9|7116.9|0
1721650700000|2024-07-22 12:18:20|||||||||1
1721650730000|2024-07-22 12:18:50|7132.3|7117.3|7132.4|7117.4|7132.4|7117.4|7132.3|7117.3|0
1721650750000|2024-07-22 12:19:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1721650760000|2024-07-22 12:19:20|7136.9|7121.9|7133.4|7118.4|7136.9|7121.9|7132.2|7117.2|14
1721650770000|2024-07-22 12:19:30|7133.7|7118.7|7133.2|7118.2|7133.7|7118.7|7133.2|7118.2|1
1721650780000|2024-07-22 12:19:40|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.4|7116.4|12
1721650790000|2024-07-22 12:19:50|7130.1|7115.1|7131.5|7116.5|7131.5|7116.5|7130.1|7115.1|10
1721650810000|2024-07-22 12:20:10|7131.1|7116.1|7131.1|7116.1|7131.5|7116.5|7131.1|7116.1|4
1721650820000|2024-07-22 12:20:20|7128.1|7113.1|7126.7|7111.7|7128.1|7113.1|7126.7|7111.7|3
1721650830000|2024-07-22 12:20:30|7126.6|7111.6|7126.3|7111.3|7126.6|7111.6|7125.5|7110.5|0
1721650840000|2024-07-22 12:20:40|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|1
1721650850000|2024-07-22 12:20:50|7125|7110|7125|7110|7125|7110|7125|7110|2
1721650860000|2024-07-22 12:21:00|7125.4|7110.4|7125.5|7110.5|7125.5|7110.5|7125.4|7110.4|0
1721650870000|2024-07-22 12:21:10|7125.9|7110.9|7126|7111|7126|7111|7125.9|7110.9|0
1721650880000|2024-07-22 12:21:20|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|2
1721650900000|2024-07-22 12:21:40|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1721650930000|2024-07-22 12:22:10|7125.9|7110.9|7126.3|7111.3|7126.3|7111.3|7125.9|7110.9|2
1721650940000|2024-07-22 12:22:20|7127.3|7112.3|7127.4|7112.4|7127.8|7112.8|7126.5|7111.5|10
1721650950000|2024-07-22 12:22:30|7126.9|7111.9|7127.3|7112.3|7127.3|7112.3|7126.9|7111.9|5
1721650960000|2024-07-22 12:22:40|7126.9|7111.9|7125.4|7110.4|7126.9|7111.9|7125.4|7110.4|13
1721650980000|2024-07-22 12:23:00|7125|7110|7124.5|7109.5|7125|7110|7124.5|7109.5|2
1721650990000|2024-07-22 12:23:10|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|0
1721651000000|2024-07-22 12:23:20|7124.5|7109.5|7127.3|7112.3|7127.3|7112.3|7124.5|7109.5|3
1721651010000|2024-07-22 12:23:30|7127.7|7112.7|7127.4|7112.4|7127.7|7112.7|7127.4|7112.4|1
1721651020000|2024-07-22 12:23:40|7129.9|7114.9|7130.7|7115.7|7130.7|7115.7|7129.9|7114.9|7
1721651040000|2024-07-22 12:24:00|7130.9|7115.9|7129.9|7114.9|7130.9|7115.9|7129.9|7114.9|0
1721651060000|2024-07-22 12:24:20|7127.9|7112.9|7129|7114|7129.4|7114.4|7127.9|7112.9|9
1721651070000|2024-07-22 12:24:30|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1721651090000|2024-07-22 12:24:50|7129.4|7114.4|7129.4|7114.4|7129.6|7114.6|7129.4|7114.4|5
1721651100000|2024-07-22 12:25:00|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|1
1721651110000|2024-07-22 12:25:10|7128.6|7113.6|7127.4|7112.4|7128.6|7113.6|7127.4|7112.4|1
1721651170000|2024-07-22 12:26:10|7127.7|7112.7|7127.9|7112.9|7128.9|7113.9|7127.7|7112.7|8
1721651190000|2024-07-22 12:26:30|7128.1|7113.1|7129.9|7114.9|7130.4|7115.4|7128.1|7113.1|3
1721651210000|2024-07-22 12:26:50|7131.2|7116.2|7130.4|7115.4|7131.4|7116.4|7130|7115|4
1721651220000|2024-07-22 12:27:00|7130.9|7115.9|7131.5|7116.5|7131.9|7116.9|7130.9|7115.9|1
1721651230000|2024-07-22 12:27:10|7131|7116|7131.9|7116.9|7131.9|7116.9|7131|7116|0
1721651270000|2024-07-22 12:27:50|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|1
1721651280000|2024-07-22 12:28:00|7130.5|7115.5|7131.9|7116.9|7131.9|7116.9|7130.5|7115.5|2
1721651290000|2024-07-22 12:28:10|7133.4|7118.4|7134.6|7119.6|7134.6|7119.6|7133.4|7118.4|5
1721651300000|2024-07-22 12:28:20|7134.8|7119.8|7134|7119|7134.8|7119.8|7134|7119|1
1721651310000|2024-07-22 12:28:30|7133.9|7118.9|7135.3|7120.3|7135.3|7120.3|7133.9|7118.9|0
1721651330000|2024-07-22 12:28:50|7135.4|7120.4|7136.4|7121.4|7136.4|7121.4|7135.4|7120.4|1
1721651340000|2024-07-22 12:29:00|||||||||1
1721651350000|2024-07-22 12:29:10|7138.4|7123.4|7138.9|7123.9|7138.9|7123.9|7138.4|7123.4|1
1721651370000|2024-07-22 12:29:30|7139|7124|7139|7124|7139.4|7124.4|7139|7124|2
1721651380000|2024-07-22 12:29:40|7138.9|7123.9|7139.3|7124.3|7139.3|7124.3|7138.8|7123.8|10
1721651400000|2024-07-22 12:30:00|7138.8|7123.8|7139.8|7124.8|7139.8|7124.8|7138.8|7123.8|4
1721651410000|2024-07-22 12:30:10|7139.7|7124.7|7137.3|7122.3|7139.7|7124.7|7137.3|7122.3|2
1721651420000|2024-07-22 12:30:20|7136|7121|7135.3|7120.3|7136|7121|7135.3|7120.3|1
1721651430000|2024-07-22 12:30:30|7134.9|7119.9|7134.8|7119.8|7134.9|7119.9|7134.8|7119.8|0
1721651440000|2024-07-22 12:30:40|7133.9|7118.9|7135.9|7120.9|7135.9|7120.9|7133.9|7118.9|7
1721651450000|2024-07-22 12:30:50|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|3
1721651480000|2024-07-22 12:31:20|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|1
1721651520000|2024-07-22 12:32:00|7136.8|7121.8|7136.4|7121.4|7136.8|7121.8|7136.4|7121.4|0
1721651530000|2024-07-22 12:32:10|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1721651550000|2024-07-22 12:32:30|||||||||1
1721651560000|2024-07-22 12:32:40|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1721651610000|2024-07-22 12:33:30|7136.5|7121.5|7137.9|7122.9|7138.3|7123.3|7136.5|7121.5|3
1721651620000|2024-07-22 12:33:40|7137.8|7122.8|7138.3|7123.3|7138.3|7123.3|7137.8|7122.8|2
1721651630000|2024-07-22 12:33:50|||||||||1
1721651640000|2024-07-22 12:34:00|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|1
1721651650000|2024-07-22 12:34:10|7139.2|7124.2|7139.3|7124.3|7139.3|7124.3|7139.2|7124.2|1
1721651660000|2024-07-22 12:34:20|7140.4|7125.4|7140.9|7125.9|7140.9|7125.9|7140.4|7125.4|3
1721651670000|2024-07-22 12:34:30|7141.9|7126.9|7141.7|7126.7|7141.9|7126.9|7141.1|7126.1|2
1721651680000|2024-07-22 12:34:40|7141.8|7126.8|7140.8|7125.8|7141.8|7126.8|7140.8|7125.8|2
1721651690000|2024-07-22 12:34:50|7141.3|7126.3|7142.7|7127.7|7142.7|7127.7|7141.3|7126.3|2
1721651700000|2024-07-22 12:35:00|7142.8|7127.8|7149.1|7134.1|7149.1|7134.1|7142.8|7127.8|1
1721651710000|2024-07-22 12:35:10|7147.7|7132.7|7146.5|7131.5|7147.7|7132.7|7146.5|7131.5|5
1721651720000|2024-07-22 12:35:20|7146.3|7131.3|7149.6|7134.6|7150.1|7135.1|7146.3|7131.3|3
1721651730000|2024-07-22 12:35:30|7149.7|7134.7|7149.2|7134.2|7150.1|7135.1|7149.2|7134.2|1
1721651740000|2024-07-22 12:35:40|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|1
1721651750000|2024-07-22 12:35:50|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|4
1721651760000|2024-07-22 12:36:00|7145.6|7130.6|7144.7|7129.7|7147.2|7132.2|7144.7|7129.7|5
1721651770000|2024-07-22 12:36:10|||||||||2
1721651780000|2024-07-22 12:36:20|7143.4|7128.4|7143.5|7128.5|7144.8|7129.8|7142.4|7127.4|14
1721651790000|2024-07-22 12:36:30|7144|7129|7145|7130|7145|7130|7144|7129|1
1721651800000|2024-07-22 12:36:40|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|1
1721651810000|2024-07-22 12:36:50|7146.1|7131.1|7146.5|7131.5|7146.5|7131.5|7146|7131|1
1721651820000|2024-07-22 12:37:00|7145.5|7130.5|7146.3|7131.3|7146.3|7131.3|7145.5|7130.5|6
1721651830000|2024-07-22 12:37:10|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|1
1721651840000|2024-07-22 12:37:20|7147.6|7132.6|7145|7130|7148|7133|7145|7130|4
1721651880000|2024-07-22 12:38:00|7144.6|7129.6|7144.5|7129.5|7144.6|7129.6|7144.5|7129.5|0
1721651890000|2024-07-22 12:38:10|7145|7130|7146.5|7131.5|7146.5|7131.5|7145|7130|2
1721651910000|2024-07-22 12:38:30|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|0
1721651950000|2024-07-22 12:39:10|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1721651960000|2024-07-22 12:39:20|7145.1|7130.1|7145|7130|7145.1|7130.1|7144.6|7129.6|1
1721651970000|2024-07-22 12:39:30|7144.6|7129.6|7147.5|7132.5|7147.5|7132.5|7144.6|7129.6|3
1721652010000|2024-07-22 12:40:10|7147.1|7132.1|7146.4|7131.4|7147.1|7132.1|7145.6|7130.6|7
1721652030000|2024-07-22 12:40:30|7146.7|7131.7|7145.6|7130.6|7146.7|7131.7|7145.6|7130.6|3
1721652040000|2024-07-22 12:40:40|7146|7131|7146.2|7131.2|7146.2|7131.2|7146|7131|0
1721652060000|2024-07-22 12:41:00|7146.7|7131.7|7147.5|7132.5|7148|7133|7146.7|7131.7|10
1721652070000|2024-07-22 12:41:10|7146.6|7131.6|7143.1|7128.1|7146.6|7131.6|7143.1|7128.1|14
1721652080000|2024-07-22 12:41:20|7144.1|7129.1|7143|7128|7144.1|7129.1|7143|7128|2
1721652090000|2024-07-22 12:41:30|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1721652100000|2024-07-22 12:41:40|7147|7132|7147.1|7132.1|7147.1|7132.1|7147|7132|4
1721652110000|2024-07-22 12:41:50|7147.2|7132.2|7146.9|7131.9|7147.6|7132.6|7145.7|7130.7|6
1721652120000|2024-07-22 12:42:00|7147.1|7132.1|7146.6|7131.6|7147.5|7132.5|7145.1|7130.1|3
1721652130000|2024-07-22 12:42:10|7145.8|7130.8|7144.2|7129.2|7145.8|7130.8|7144|7129|0
1721652140000|2024-07-22 12:42:20|7145|7130|7145|7130|7145|7130|7145|7130|1
1721652150000|2024-07-22 12:42:30|7145.8|7130.8|7146.1|7131.1|7146.1|7131.1|7145.8|7130.8|0
1721652160000|2024-07-22 12:42:40|7145.7|7130.7|7144.7|7129.7|7145.7|7130.7|7144.7|7129.7|1
1721652190000|2024-07-22 12:43:10|7143.3|7128.3|7142.7|7127.7|7143.3|7128.3|7142.7|7127.7|3
1721652210000|2024-07-22 12:43:30|7143.1|7128.1|7143.4|7128.4|7143.8|7128.8|7143.1|7128.1|0
1721652220000|2024-07-22 12:43:40|7143.7|7128.7|7143.8|7128.8|7143.8|7128.8|7143.7|7128.7|0
1721652250000|2024-07-22 12:44:10|7144.3|7129.3|7144.8|7129.8|7145.7|7130.7|7144.3|7129.3|8
1721652260000|2024-07-22 12:44:20|7145.2|7130.2|7144.8|7129.8|7146.2|7131.2|7144.8|7129.8|1
1721652280000|2024-07-22 12:44:40|7144.6|7129.6|7144.2|7129.2|7145.2|7130.2|7144.2|7129.2|20
1721652290000|2024-07-22 12:44:50|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1721652300000|2024-07-22 12:45:00|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1721652310000|2024-07-22 12:45:10|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1721652330000|2024-07-22 12:45:30|7144.2|7129.2|7145.2|7130.2|7145.2|7130.2|7144.2|7129.2|1
1721652360000|2024-07-22 12:46:00|||||||||16
1721652380000|2024-07-22 12:46:20|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|1
1721652390000|2024-07-22 12:46:30|7144.6|7129.6|7144.1|7129.1|7144.6|7129.6|7144.1|7129.1|2
1721652440000|2024-07-22 12:47:20|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|2
1721652480000|2024-07-22 12:48:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1721652500000|2024-07-22 12:48:20|7144.9|7129.9|7144.1|7129.1|7145.1|7130.1|7144.1|7129.1|4
1721652520000|2024-07-22 12:48:40|7143.5|7128.5|7143.6|7128.6|7143.6|7128.6|7143.5|7128.5|2
1721652530000|2024-07-22 12:48:50|7143.2|7128.2|7143|7128|7143.6|7128.6|7143|7128|3
1721652540000|2024-07-22 12:49:00|7142.6|7127.6|7143|7128|7143|7128|7142.6|7127.6|1
1721652550000|2024-07-22 12:49:10|7142.6|7127.6|7142.6|7127.6|7143|7128|7142.6|7127.6|2
1721652560000|2024-07-22 12:49:20|||||||||1
1721652580000|2024-07-22 12:49:40|7142.8|7127.8|7143.6|7128.6|7144.5|7129.5|7142.8|7127.8|2
1721652600000|2024-07-22 12:50:00|7143.5|7128.5|7142.6|7127.6|7143.5|7128.5|7142.6|7127.6|0
1721652610000|2024-07-22 12:50:10|7144.2|7129.2|7144.6|7129.6|7144.6|7129.6|7144.1|7129.1|8
1721652660000|2024-07-22 12:51:00|7144.1|7129.1|7144.5|7129.5|7144.5|7129.5|7144.1|7129.1|1
1721652670000|2024-07-22 12:51:10|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1721652690000|2024-07-22 12:51:30|||||||||1
1721652700000|2024-07-22 12:51:40|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1721652760000|2024-07-22 12:52:40|7148.1|7133.1|7146.6|7131.6|7148.1|7133.1|7145.6|7130.6|4
1721652770000|2024-07-22 12:52:50|7147.6|7132.6|7147.5|7132.5|7147.6|7132.6|7147.1|7132.1|1
1721652780000|2024-07-22 12:53:00|7147.6|7132.6|7147.1|7132.1|7147.6|7132.6|7147.1|7132.1|1
1721652790000|2024-07-22 12:53:10|7147|7132|7147.1|7132.1|7147.1|7132.1|7147|7132|1
1721652810000|2024-07-22 12:53:30|7145.6|7130.6|7146.1|7131.1|7146.1|7131.1|7145.6|7130.6|2
1721652820000|2024-07-22 12:53:40|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1721652830000|2024-07-22 12:53:50|7145.2|7130.2|7145.1|7130.1|7145.2|7130.2|7145.1|7130.1|0
1721652840000|2024-07-22 12:54:00|7145.2|7130.2|7144.3|7129.3|7145.2|7130.2|7144.3|7129.3|4
1721652850000|2024-07-22 12:54:10|7143.9|7128.9|7143.8|7128.8|7143.9|7128.9|7143.8|7128.8|0
1721652900000|2024-07-22 12:55:00|7142.2|7127.2|7143.3|7128.3|7144.8|7129.8|7142.2|7127.2|33
1721652910000|2024-07-22 12:55:10|7143.2|7128.2|7143.3|7128.3|7143.3|7128.3|7142.7|7127.7|2
1721652920000|2024-07-22 12:55:20|7143.1|7128.1|7141.2|7126.2|7143.1|7128.1|7141.2|7126.2|4
1721652930000|2024-07-22 12:55:30|7140.7|7125.7|7137.3|7122.3|7140.7|7125.7|7137.3|7122.3|1
1721652940000|2024-07-22 12:55:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|3
1721652950000|2024-07-22 12:55:50|7138.7|7123.7|7138.2|7123.2|7138.7|7123.7|7138.2|7123.2|1
1721652960000|2024-07-22 12:56:00|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|3
1721652970000|2024-07-22 12:56:10|7141.3|7126.3|7141.7|7126.7|7141.7|7126.7|7141.3|7126.3|1
1721652990000|2024-07-22 12:56:30|7141.3|7126.3|7141.2|7126.2|7141.3|7126.3|7141.2|7126.2|0
1721653020000|2024-07-22 12:57:00|7140.8|7125.8|7142.2|7127.2|7142.8|7127.8|7140.8|7125.8|7
1721653030000|2024-07-22 12:57:10|7141.8|7126.8|7141.8|7126.8|7142.2|7127.2|7141.8|7126.8|1
1721653050000|2024-07-22 12:57:30|7141.3|7126.3|7142.8|7127.8|7143.2|7128.2|7141.3|7126.3|1
1721653080000|2024-07-22 12:58:00|7143.2|7128.2|7142.8|7127.8|7143.2|7128.2|7142.8|7127.8|0
1721653100000|2024-07-22 12:58:20|7142.3|7127.3|7142.8|7127.8|7142.8|7127.8|7142.3|7127.3|8
1721653120000|2024-07-22 12:58:40|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1721653140000|2024-07-22 12:59:00|7148.1|7133.1|7149|7134|7149.1|7134.1|7148.1|7133.1|18
1721653150000|2024-07-22 12:59:10|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.1|7134.1|2
1721653170000|2024-07-22 12:59:30|7150.1|7135.1|7151.1|7136.1|7151.1|7136.1|7150.1|7135.1|3
1721653190000|2024-07-22 12:59:50|||||||||1
1721653200000|2024-07-22 13:00:00|7152|7137|7148.1|7133.1|7152|7137|7148.1|7133.1|30
1721653220000|2024-07-22 13:00:20|7148.7|7133.7|7150.6|7135.6|7150.6|7135.6|7148.7|7133.7|6
1721653230000|2024-07-22 13:00:30|7151.1|7136.1|7151.5|7136.5|7151.5|7136.5|7151.1|7136.1|1
1721653240000|2024-07-22 13:00:40|7151.6|7136.6|7150.8|7135.8|7151.6|7136.6|7150.8|7135.8|0
1721653250000|2024-07-22 13:00:50|7150.2|7135.2|7149.6|7134.6|7150.2|7135.2|7149.6|7134.6|1
1721653300000|2024-07-22 13:01:40|7149.1|7134.1|7148.6|7133.6|7149.1|7134.1|7148.1|7133.1|1
1721653320000|2024-07-22 13:02:00|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|2
1721653330000|2024-07-22 13:02:10|7149.5|7134.5|7149.6|7134.6|7149.6|7134.6|7149.5|7134.5|0
1721653340000|2024-07-22 13:02:20|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|2
1721653350000|2024-07-22 13:02:30|7151.2|7136.2|7151.1|7136.1|7151.2|7136.2|7150.6|7135.6|2
1721653370000|2024-07-22 13:02:50|7151.5|7136.5|7157.2|7142.2|7157.2|7142.2|7151.5|7136.5|45
1721653380000|2024-07-22 13:03:00|7157.5|7142.5|7156.4|7141.4|7157.5|7142.5|7154.1|7139.1|8
1721653390000|2024-07-22 13:03:10|7155.7|7140.7|7153.6|7138.6|7155.7|7140.7|7153.6|7138.6|2
1721653400000|2024-07-22 13:03:20|7155.1|7140.1|7154.2|7139.2|7155.6|7140.6|7154.2|7139.2|5
1721653410000|2024-07-22 13:03:30|7154|7139|7157.1|7142.1|7157.1|7142.1|7154|7139|23
1721653420000|2024-07-22 13:03:40|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.2|7140.2|1
1721653430000|2024-07-22 13:03:50|7154.8|7139.8|7155.2|7140.2|7155.2|7140.2|7154.3|7139.3|3
1721653460000|2024-07-22 13:04:20|7155.6|7140.6|7155.1|7140.1|7155.6|7140.6|7154.7|7139.7|0
1721653480000|2024-07-22 13:04:40|7154.2|7139.2|7154.1|7139.1|7154.2|7139.2|7154.1|7139.1|1
1721653490000|2024-07-22 13:04:50|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|1
1721653500000|2024-07-22 13:05:00|7150.7|7135.7|7149.7|7134.7|7150.7|7135.7|7149.7|7134.7|1
1721653510000|2024-07-22 13:05:10|7149.6|7134.6|7151.2|7136.2|7151.7|7136.7|7148.7|7133.7|12
1721653520000|2024-07-22 13:05:20|7150.3|7135.3|7151.6|7136.6|7151.6|7136.6|7150.1|7135.1|2
1721653530000|2024-07-22 13:05:30|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1721653540000|2024-07-22 13:05:40|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|2
1721653550000|2024-07-22 13:05:50|7152.6|7137.6|7155.1|7140.1|7155.6|7140.6|7152.6|7137.6|6
1721653560000|2024-07-22 13:06:00|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1721653580000|2024-07-22 13:06:20|7154.3|7139.3|7154.7|7139.7|7155.1|7140.1|7154.3|7139.3|2
1721653610000|2024-07-22 13:06:50|7157.6|7142.6|7156.8|7141.8|7157.6|7142.6|7156.8|7141.8|2
1721653620000|2024-07-22 13:07:00|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1721653640000|2024-07-22 13:07:20|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|0
1721653660000|2024-07-22 13:07:40|7156.8|7141.8|7157.2|7142.2|7157.2|7142.2|7156.7|7141.7|2
1721653680000|2024-07-22 13:08:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1721653690000|2024-07-22 13:08:10|7158.2|7143.2|7157.2|7142.2|7158.2|7143.2|7157|7142|4
1721653700000|2024-07-22 13:08:20|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|11
1721653720000|2024-07-22 13:08:40|7156.5|7141.5|7154.7|7139.7|7156.5|7141.5|7154.7|7139.7|6
1721653730000|2024-07-22 13:08:50|7156.7|7141.7|7156.2|7141.2|7157.1|7142.1|7156.2|7141.2|6
1721653740000|2024-07-22 13:09:00|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|0
1721653760000|2024-07-22 13:09:20|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1721653770000|2024-07-22 13:09:30|7155.8|7140.8|7156.3|7141.3|7156.3|7141.3|7155.8|7140.8|2
1721653800000|2024-07-22 13:10:00|7155.7|7140.7|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|0
1721653810000|2024-07-22 13:10:10|7156.2|7141.2|7155.2|7140.2|7156.2|7141.2|7154.5|7139.5|1
1721653830000|2024-07-22 13:10:30|7154.8|7139.8|7154.7|7139.7|7154.8|7139.8|7154.7|7139.7|1
1721653840000|2024-07-22 13:10:40|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|2
1721653850000|2024-07-22 13:10:50|7155.4|7140.4|7156.8|7141.8|7156.8|7141.8|7155.4|7140.4|4
1721653860000|2024-07-22 13:11:00|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|0
1721653880000|2024-07-22 13:11:20|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|6
1721653890000|2024-07-22 13:11:30|7155.9|7140.9|7157|7142|7157|7142|7155.5|7140.5|11
1721653900000|2024-07-22 13:11:40|||||||||2
1721653920000|2024-07-22 13:12:00|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1721653930000|2024-07-22 13:12:10|7156|7141|7156.4|7141.4|7156.4|7141.4|7156|7141|1
1721653950000|2024-07-22 13:12:30|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|0
1721653960000|2024-07-22 13:12:40|7156.1|7141.1|7156|7141|7156.1|7141.1|7156|7141|2
1721653980000|2024-07-22 13:13:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|2
1721653990000|2024-07-22 13:13:10|7154.8|7139.8|7149.2|7134.2|7154.8|7139.8|7149.2|7134.2|2
1721654010000|2024-07-22 13:13:30|7148.8|7133.8|7150.2|7135.2|7150.2|7135.2|7148.8|7133.8|0
1721654020000|2024-07-22 13:13:40|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|2
1721654030000|2024-07-22 13:13:50|7149.2|7134.2|7150.6|7135.6|7150.6|7135.6|7149.2|7134.2|12
1721654040000|2024-07-22 13:14:00|7150.2|7135.2|7150.1|7135.1|7150.6|7135.6|7150.1|7135.1|0
1721654060000|2024-07-22 13:14:20|7150|7135|7148.7|7133.7|7150|7135|7148.7|7133.7|1
1721654070000|2024-07-22 13:14:30|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1721654090000|2024-07-22 13:14:50|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1721654100000|2024-07-22 13:15:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|1
1721654110000|2024-07-22 13:15:10|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|0
1721654120000|2024-07-22 13:15:20|||||||||1
1721654130000|2024-07-22 13:15:30|7151.9|7136.9|7152.7|7137.7|7152.7|7137.7|7151.9|7136.9|3
1721654150000|2024-07-22 13:15:50|7155|7140|7155|7140|7155|7140|7155|7140|10
1721654160000|2024-07-22 13:16:00|7155.1|7140.1|7157|7142|7157|7142|7155.1|7140.1|1
1721654170000|2024-07-22 13:16:10|7156.9|7141.9|7158.1|7143.1|7158.1|7143.1|7156.9|7141.9|3
1721654190000|2024-07-22 13:16:30|7158|7143|7157|7142|7158|7143|7157|7142|1
1721654200000|2024-07-22 13:16:40|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1721654220000|2024-07-22 13:17:00|7157|7142|7157|7142|7157|7142|7157|7142|2
1721654240000|2024-07-22 13:17:20|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|1
1721654270000|2024-07-22 13:17:50|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|0
1721654280000|2024-07-22 13:18:00|7156.5|7141.5|7155.6|7140.6|7156.5|7141.5|7155.5|7140.5|1
1721654290000|2024-07-22 13:18:10|7155.9|7140.9|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|9
1721654300000|2024-07-22 13:18:20|7155.7|7140.7|7155.6|7140.6|7155.7|7140.7|7155.6|7140.6|1
1721654310000|2024-07-22 13:18:30|7155.7|7140.7|7156.4|7141.4|7156.4|7141.4|7155.6|7140.6|2
1721654320000|2024-07-22 13:18:40|7155.6|7140.6|7156.1|7141.1|7156.1|7141.1|7155.6|7140.6|0
1721654340000|2024-07-22 13:19:00|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|0
1721654350000|2024-07-22 13:19:10|7155.7|7140.7|7157|7142|7157|7142|7155.6|7140.6|4
1721654370000|2024-07-22 13:19:30|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1721654380000|2024-07-22 13:19:40|7157|7142|7157|7142|7157|7142|7157|7142|0
1721654400000|2024-07-22 13:20:00|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1721654410000|2024-07-22 13:20:10|7157|7142|7157|7142|7157|7142|7157|7142|0
1721654420000|2024-07-22 13:20:20|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1721654430000|2024-07-22 13:20:30|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.3|7142.3|13
1721654450000|2024-07-22 13:20:50|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|9
1721654460000|2024-07-22 13:21:00|7157.3|7142.3|7156.5|7141.5|7157.3|7142.3|7156.5|7141.5|1
1721654470000|2024-07-22 13:21:10|7156.4|7141.4|7154.5|7139.5|7156.4|7141.4|7154.5|7139.5|4
1721654490000|2024-07-22 13:21:30|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1721654520000|2024-07-22 13:22:00|7153.9|7138.9|7151.5|7136.5|7153.9|7138.9|7151.5|7136.5|4
1721654550000|2024-07-22 13:22:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1721654560000|2024-07-22 13:22:40|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151|7136|2
1721654570000|2024-07-22 13:22:50|||||||||1
1721654590000|2024-07-22 13:23:10|||||||||2
1721654630000|2024-07-22 13:23:50|7153.8|7138.8|7154.4|7139.4|7154.4|7139.4|7153.8|7138.8|3
1721654640000|2024-07-22 13:24:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|6
1721654650000|2024-07-22 13:24:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1721654670000|2024-07-22 13:24:30|||||||||1
1721654700000|2024-07-22 13:25:00|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|4
1721654710000|2024-07-22 13:25:10|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|4
1721654720000|2024-07-22 13:25:20|7152.4|7137.4|7152.3|7137.3|7153.4|7138.4|7151.9|7136.9|4
1721654730000|2024-07-22 13:25:30|7152.4|7137.4|7155.3|7140.3|7155.3|7140.3|7152.4|7137.4|3
1721654750000|2024-07-22 13:25:50|7154.9|7139.9|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|1
1721654800000|2024-07-22 13:26:40|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|1
1721654810000|2024-07-22 13:26:50|7154.5|7139.5|7156.3|7141.3|7158.3|7143.3|7152|7137|30
1721654820000|2024-07-22 13:27:00|7156.2|7141.2|7153.7|7138.7|7156.2|7141.2|7153.7|7138.7|0
1721654850000|2024-07-22 13:27:30|7152.3|7137.3|7152.8|7137.8|7152.8|7137.8|7150.8|7135.8|8
1721654870000|2024-07-22 13:27:50|7151.3|7136.3|7150.8|7135.8|7151.3|7136.3|7150.8|7135.8|4
1721654880000|2024-07-22 13:28:00|||||||||1
1721654890000|2024-07-22 13:28:10|7149.8|7134.8|7148.3|7133.3|7149.8|7134.8|7148.3|7133.3|0
1721654910000|2024-07-22 13:28:30|7148.8|7133.8|7149.3|7134.3|7149.3|7134.3|7148.8|7133.8|1
1721654930000|2024-07-22 13:28:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|4
1721654940000|2024-07-22 13:29:00|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1721654960000|2024-07-22 13:29:20|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|1
1721654970000|2024-07-22 13:29:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1721654980000|2024-07-22 13:29:40|7151.2|7136.2|7150.8|7135.8|7151.2|7136.2|7150.8|7135.8|4
1721655000000|2024-07-22 13:30:00|7150.1|7135.1|7148.8|7133.8|7150.1|7135.1|7148.4|7133.4|7
1721655010000|2024-07-22 13:30:10|7148.3|7133.3|7147.4|7132.4|7148.3|7133.3|7146.8|7131.8|3
1721655020000|2024-07-22 13:30:20|7146.9|7131.9|7146.9|7131.9|7147.2|7132.2|7146.9|7131.9|1
1721655030000|2024-07-22 13:30:30|7146.8|7131.8|7144.9|7129.9|7146.9|7131.9|7144.9|7129.9|5
1721655040000|2024-07-22 13:30:40|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7146.9|7131.9|16
1721655050000|2024-07-22 13:30:50|7146.8|7131.8|7145.9|7130.9|7146.8|7131.8|7145.9|7130.9|4
1721655060000|2024-07-22 13:31:00|7145.3|7130.3|7143.9|7128.9|7145.9|7130.9|7143.9|7128.9|9
1721655070000|2024-07-22 13:31:10|7143.8|7128.8|7144.9|7129.9|7144.9|7129.9|7143.8|7128.8|8
1721655090000|2024-07-22 13:31:30|7144.8|7129.8|7143.8|7128.8|7144.8|7129.8|7143.8|7128.8|2
1721655120000|2024-07-22 13:32:00|7144.2|7129.2|7145.8|7130.8|7146.8|7131.8|7144.2|7129.2|14
1721655130000|2024-07-22 13:32:10|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|1
1721655140000|2024-07-22 13:32:20|7146.9|7131.9|7144.4|7129.4|7146.9|7131.9|7144.4|7129.4|10
1721655150000|2024-07-22 13:32:30|7143.9|7128.9|7140.5|7125.5|7143.9|7128.9|7140.5|7125.5|5
1721655160000|2024-07-22 13:32:40|7139.3|7124.3|7139.3|7124.3|7139.8|7124.8|7139.3|7124.3|3
1721655180000|2024-07-22 13:33:00|||||||||3
1721655190000|2024-07-22 13:33:10|7138.4|7123.4|7137.9|7122.9|7138.4|7123.4|7137.9|7122.9|5
1721655200000|2024-07-22 13:33:20|7137.4|7122.4|7135.9|7120.9|7137.4|7122.4|7135.9|7120.9|2
1721655210000|2024-07-22 13:33:30|||||||||3
1721655220000|2024-07-22 13:33:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|12
1721655240000|2024-07-22 13:34:00|7137.9|7122.9|7137.5|7122.5|7137.9|7122.9|7137.5|7122.5|0
1721655250000|2024-07-22 13:34:10|7137.9|7122.9|7136.9|7121.9|7137.9|7122.9|7136.9|7121.9|1
1721655260000|2024-07-22 13:34:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|5
1721655270000|2024-07-22 13:34:30|7138.4|7123.4|7137.4|7122.4|7138.4|7123.4|7137.4|7122.4|5
1721655280000|2024-07-22 13:34:40|7137.5|7122.5|7136.2|7121.2|7137.5|7122.5|7136.2|7121.2|6
1721655290000|2024-07-22 13:34:50|7135.9|7120.9|7135.4|7120.4|7135.9|7120.9|7134.5|7119.5|1
1721655300000|2024-07-22 13:35:00|7134.5|7119.5|7131.9|7116.9|7134.5|7119.5|7131.9|7116.9|2
1721655310000|2024-07-22 13:35:10|7132|7117|7132|7117|7132|7117|7132|7117|0
1721655320000|2024-07-22 13:35:20|7131|7116|7131|7116|7131|7116|7131|7116|2
1721655330000|2024-07-22 13:35:30|7130.6|7115.6|7130.6|7115.6|7130.6|7115.6|7130.6|7115.6|1
1721655340000|2024-07-22 13:35:40|7130.5|7115.5|7130|7115|7130.5|7115.5|7130|7115|1
1721655350000|2024-07-22 13:35:50|7129.6|7114.6|7131.1|7116.1|7131.1|7116.1|7129.1|7114.1|7
1721655360000|2024-07-22 13:36:00|7131.3|7116.3|7130.6|7115.6|7132.5|7117.5|7130.6|7115.6|9
1721655370000|2024-07-22 13:36:10|7132.1|7117.1|7132|7117|7132.1|7117.1|7132|7117|4
1721655380000|2024-07-22 13:36:20|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1721655390000|2024-07-22 13:36:30|7134.5|7119.5|7135.1|7120.1|7135.1|7120.1|7134.1|7119.1|2
1721655400000|2024-07-22 13:36:40|7135|7120|7134.6|7119.6|7135|7120|7134.1|7119.1|1
1721655410000|2024-07-22 13:36:50|7135.1|7120.1|7134.2|7119.2|7135.1|7120.1|7134.2|7119.2|2
1721655420000|2024-07-22 13:37:00|7134.6|7119.6|7134.1|7119.1|7134.6|7119.6|7133.6|7118.6|2
1721655430000|2024-07-22 13:37:10|7134|7119|7132.6|7117.6|7134|7119|7132.6|7117.6|1
1721655440000|2024-07-22 13:37:20|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1721655450000|2024-07-22 13:37:30|||||||||1
1721655480000|2024-07-22 13:38:00|7132.7|7117.7|7130.1|7115.1|7133.1|7118.1|7129.6|7114.6|6
1721655490000|2024-07-22 13:38:10|7129.6|7114.6|7130.1|7115.1|7130.2|7115.2|7129.6|7114.6|6
1721655500000|2024-07-22 13:38:20|||||||||2
1721655520000|2024-07-22 13:38:40|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|8
1721655530000|2024-07-22 13:38:50|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|3
1721655540000|2024-07-22 13:39:00|7133.2|7118.2|7133.6|7118.6|7133.6|7118.6|7133.2|7118.2|1
1721655550000|2024-07-22 13:39:10|7134|7119|7136.6|7121.6|7136.6|7121.6|7134|7119|3
1721655570000|2024-07-22 13:39:30|7136.2|7121.2|7139.9|7124.9|7139.9|7124.9|7136.1|7121.1|5
1721655580000|2024-07-22 13:39:40|7140|7125|7140.1|7125.1|7142.5|7127.5|7140|7125|2
1721655590000|2024-07-22 13:39:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1721655600000|2024-07-22 13:40:00|7140|7125|7139.6|7124.6|7140|7125|7139.6|7124.6|6
1721655610000|2024-07-22 13:40:10|7139|7124|7137.1|7122.1|7139|7124|7136.7|7121.7|1
1721655620000|2024-07-22 13:40:20|7136.7|7121.7|7136.7|7121.7|7137.1|7122.1|7136.7|7121.7|0
1721655630000|2024-07-22 13:40:30|7137.1|7122.1|7136.7|7121.7|7137.1|7122.1|7136.7|7121.7|0
1721655640000|2024-07-22 13:40:40|7135.6|7120.6|7135.1|7120.1|7135.6|7120.6|7135.1|7120.1|1
1721655650000|2024-07-22 13:40:50|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|2
1721655660000|2024-07-22 13:41:00|7133.8|7118.8|7134.1|7119.1|7134.7|7119.7|7133.1|7118.1|9
1721655670000|2024-07-22 13:41:10|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|3
1721655700000|2024-07-22 13:41:40|7133.2|7118.2|7135.2|7120.2|7135.2|7120.2|7133.2|7118.2|6
1721655710000|2024-07-22 13:41:50|7135.3|7120.3|7133.8|7118.8|7135.3|7120.3|7133.8|7118.8|4
1721655720000|2024-07-22 13:42:00|7133.3|7118.3|7133.6|7118.6|7133.6|7118.6|7133.2|7118.2|0
1721655730000|2024-07-22 13:42:10|7133.2|7118.2|7133.7|7118.7|7134.1|7119.1|7133.2|7118.2|14
1721655740000|2024-07-22 13:42:20|||||||||7
1721655770000|2024-07-22 13:42:50|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|4
1721655780000|2024-07-22 13:43:00|||||||||2
1721655800000|2024-07-22 13:43:20|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|3
1721655810000|2024-07-22 13:43:30|||||||||1
1721655830000|2024-07-22 13:43:50|7135.9|7120.9|7137.1|7122.1|7137.1|7122.1|7135.9|7120.9|7
1721655840000|2024-07-22 13:44:00|7135.9|7120.9|7135.1|7120.1|7135.9|7120.9|7135.1|7120.1|6
1721655850000|2024-07-22 13:44:10|7135|7120|7133.6|7118.6|7135|7120|7133.6|7118.6|2
1721655860000|2024-07-22 13:44:20|7133.5|7118.5|7132|7117|7133.5|7118.5|7131.5|7116.5|3
1721655870000|2024-07-22 13:44:30|7132.3|7117.3|7134|7119|7134|7119|7132.3|7117.3|2
1721655880000|2024-07-22 13:44:40|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|0
1721655890000|2024-07-22 13:44:50|7134|7119|7132.6|7117.6|7134|7119|7132.6|7117.6|2
1721655900000|2024-07-22 13:45:00|7130|7115|7129.6|7114.6|7130|7115|7129.6|7114.6|6
1721655910000|2024-07-22 13:45:10|7129.3|7114.3|7127.6|7112.6|7129.3|7114.3|7127|7112|9
1721655920000|2024-07-22 13:45:20|7127.1|7112.1|7125.6|7110.6|7127.1|7112.1|7125.1|7110.1|7
1721655930000|2024-07-22 13:45:30|7125.2|7110.2|7125.3|7110.3|7125.7|7110.7|7125.2|7110.2|1
1721655940000|2024-07-22 13:45:40|7125.7|7110.7|7126.6|7111.6|7126.6|7111.6|7125.3|7110.3|11
1721655950000|2024-07-22 13:45:50|7127.6|7112.6|7130.1|7115.1|7130.1|7115.1|7127.6|7112.6|6
1721655960000|2024-07-22 13:46:00|7130|7115|7129.1|7114.1|7130|7115|7128.2|7113.2|2
1721655970000|2024-07-22 13:46:10|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1721655980000|2024-07-22 13:46:20|7128.4|7113.4|7127.7|7112.7|7128.4|7113.4|7127.7|7112.7|0
1721655990000|2024-07-22 13:46:30|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|0
1721656000000|2024-07-22 13:46:40|7125.5|7110.5|7125.7|7110.7|7125.7|7110.7|7125.5|7110.5|3
1721656010000|2024-07-22 13:46:50|7129.6|7114.6|7129.1|7114.1|7129.6|7114.6|7129.1|7114.1|22
1721656020000|2024-07-22 13:47:00|7127.6|7112.6|7125.2|7110.2|7127.6|7112.6|7124.8|7109.8|13
1721656030000|2024-07-22 13:47:10|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|0
1721656060000|2024-07-22 13:47:40|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|1
1721656070000|2024-07-22 13:47:50|7124.8|7109.8|7124.2|7109.2|7124.8|7109.8|7123.7|7108.7|6
1721656080000|2024-07-22 13:48:00|7124.3|7109.3|7124.7|7109.7|7124.7|7109.7|7124.3|7109.3|0
1721656090000|2024-07-22 13:48:10|7125.2|7110.2|7125.2|7110.2|7125.7|7110.7|7125.2|7110.2|5
1721656100000|2024-07-22 13:48:20|7124.7|7109.7|7124.2|7109.2|7124.7|7109.7|7124.2|7109.2|1
1721656120000|2024-07-22 13:48:40|||||||||1
1721656140000|2024-07-22 13:49:00|7121.7|7106.7|7123.2|7108.2|7123.2|7108.2|7121.7|7106.7|87
1721656150000|2024-07-22 13:49:10|7122.7|7107.7|7123.2|7108.2|7123.2|7108.2|7122.7|7107.7|4
1721656170000|2024-07-22 13:49:30|7122.8|7107.8|7120.4|7105.4|7122.8|7107.8|7120.4|7105.4|3
1721656180000|2024-07-22 13:49:40|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|4
1721656190000|2024-07-22 13:49:50|7119.7|7104.7|7118.3|7103.3|7119.7|7104.7|7117.9|7102.9|7
1721656200000|2024-07-22 13:50:00|7117.8|7102.8|7116.4|7101.4|7117.8|7102.8|7116.4|7101.4|2
1721656210000|2024-07-22 13:50:10|7116.9|7101.9|7115.9|7100.9|7116.9|7101.9|7115.9|7100.9|17
1721656220000|2024-07-22 13:50:20|7114.9|7099.9|7114.8|7099.8|7114.9|7099.9|7114.3|7099.3|17
1721656230000|2024-07-22 13:50:30|7115.8|7100.8|7114.9|7099.9|7115.8|7100.8|7114.9|7099.9|4
1721656240000|2024-07-22 13:50:40|7114.8|7099.8|7114.3|7099.3|7114.8|7099.8|7114.3|7099.3|0
1721656250000|2024-07-22 13:50:50|7113.8|7098.8|7110.9|7095.9|7113.8|7098.8|7110.4|7095.4|12
1721656260000|2024-07-22 13:51:00|7110.4|7095.4|7109.4|7094.4|7110.4|7095.4|7109.4|7094.4|1
1721656270000|2024-07-22 13:51:10|7108.9|7093.9|7107.9|7092.9|7108.9|7093.9|7107.9|7092.9|6
1721656280000|2024-07-22 13:51:20|7107|7092|7102.4|7087.4|7107|7092|7102.4|7087.4|78
1721656290000|2024-07-22 13:51:30|||||||||2
1721656300000|2024-07-22 13:51:40|7102.9|7087.9|7102.4|7087.4|7103.4|7088.4|7102.4|7087.4|13
1721656310000|2024-07-22 13:51:50|7102.8|7087.8|7102.3|7087.3|7102.8|7087.8|7102.3|7087.3|1
1721656320000|2024-07-22 13:52:00|7101.9|7086.9|7101.8|7086.8|7101.9|7086.9|7101.8|7086.8|0
1721656330000|2024-07-22 13:52:10|7100.8|7085.8|7099.9|7084.9|7101.3|7086.3|7099.9|7084.9|9
1721656340000|2024-07-22 13:52:20|7087.1|7072.1|7088.7|7073.7|7088.8|7073.8|7086.3|7071.3|56
1721656350000|2024-07-22 13:52:30|7088.3|7073.3|7089.1|7074.1|7089.7|7074.7|7088.2|7073.2|14
1721656360000|2024-07-22 13:52:40|7087.8|7072.8|7086.7|7071.7|7087.8|7072.8|7086.7|7071.7|6
1721656370000|2024-07-22 13:52:50|7088.5|7073.5|7088.8|7073.8|7090|7075|7088.1|7073.1|17
1721656380000|2024-07-22 13:53:00|7088.6|7073.6|7089.5|7074.5|7089.5|7074.5|7088.5|7073.5|5
1721656390000|2024-07-22 13:53:10|7089.3|7074.3|7088|7073|7089.3|7074.3|7087.5|7072.5|8
1721656410000|2024-07-22 13:53:30|7087.5|7072.5|7087.1|7072.1|7087.6|7072.6|7087.1|7072.1|3
1721656420000|2024-07-22 13:53:40|7087.5|7072.5|7087.2|7072.2|7087.6|7072.6|7087.1|7072.1|5
1721656430000|2024-07-22 13:53:50|7085.8|7070.8|7086.3|7071.3|7086.7|7071.7|7085.8|7070.8|4
1721656440000|2024-07-22 13:54:00|7087.7|7072.7|7088.7|7073.7|7088.7|7073.7|7087.7|7072.7|11
1721656450000|2024-07-22 13:54:10|7088.3|7073.3|7089.3|7074.3|7089.3|7074.3|7088.3|7073.3|5
1721656470000|2024-07-22 13:54:30|7090.5|7075.5|7090.6|7075.6|7090.7|7075.7|7090.5|7075.5|6
1721656480000|2024-07-22 13:54:40|7090.7|7075.7|7091.7|7076.7|7091.7|7076.7|7090.2|7075.2|6
1721656490000|2024-07-22 13:54:50|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|4
1721656500000|2024-07-22 13:55:00|7090.9|7075.9|7090.8|7075.8|7090.9|7075.9|7090.8|7075.8|1
1721656510000|2024-07-22 13:55:10|7091.7|7076.7|7091.6|7076.6|7091.7|7076.7|7091.6|7076.6|8
1721656520000|2024-07-22 13:55:20|7091.2|7076.2|7091|7076|7091.2|7076.2|7090.1|7075.1|5
1721656530000|2024-07-22 13:55:30|7090.9|7075.9|7087.6|7072.6|7090.9|7075.9|7087.6|7072.6|3
1721656540000|2024-07-22 13:55:40|7086|7071|7086|7071|7086|7071|7086|7071|12
1721656550000|2024-07-22 13:55:50|7085.6|7070.6|7085.5|7070.5|7085.6|7070.6|7085.5|7070.5|12
1721656560000|2024-07-22 13:56:00|7085.6|7070.6|7076.2|7061.2|7085.6|7070.6|7074.7|7059.7|154
1721656570000|2024-07-22 13:56:10|7075.2|7060.2|7075.7|7060.7|7076.2|7061.2|7075.2|7060.2|8
1721656580000|2024-07-22 13:56:20|7076.1|7061.1|7075.2|7060.2|7076.2|7061.2|7075.2|7060.2|4
1721656590000|2024-07-22 13:56:30|7075.7|7060.7|7075.7|7060.7|7076.2|7061.2|7075.2|7060.2|7
1721656600000|2024-07-22 13:56:40|7077.2|7062.2|7076.7|7061.7|7077.8|7062.8|7076.7|7061.7|11
1721656610000|2024-07-22 13:56:50|7077.9|7062.9|7077.6|7062.6|7078.8|7063.8|7077.3|7062.3|25
1721656620000|2024-07-22 13:57:00|7077.2|7062.2|7078.2|7063.2|7079.3|7064.3|7077.2|7062.2|7
1721656630000|2024-07-22 13:57:10|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1721656640000|2024-07-22 13:57:20|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1721656650000|2024-07-22 13:57:30|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|2
1721656660000|2024-07-22 13:57:40|||||||||2
1721656670000|2024-07-22 13:57:50|7077.2|7062.2|7076.8|7061.8|7077.2|7062.2|7076.8|7061.8|5
1721656690000|2024-07-22 13:58:10|||||||||1
1721656700000|2024-07-22 13:58:20|7077.3|7062.3|7077.7|7062.7|7077.7|7062.7|7077.3|7062.3|8
1721656710000|2024-07-22 13:58:30|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|2
1721656720000|2024-07-22 13:58:40|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.3|7062.3|4
1721656730000|2024-07-22 13:58:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1721656740000|2024-07-22 13:59:00|7077.2|7062.2|7075.1|7060.1|7077.2|7062.2|7075.1|7060.1|16
1721656750000|2024-07-22 13:59:10|7074.7|7059.7|7075.6|7060.6|7075.6|7060.6|7074.7|7059.7|11
1721656760000|2024-07-22 13:59:20|7076.1|7061.1|7075.7|7060.7|7076.1|7061.1|7075.7|7060.7|1
1721656770000|2024-07-22 13:59:30|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|13
1721656780000|2024-07-22 13:59:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|6
1721656790000|2024-07-22 13:59:50|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|28
1721656800000|2024-07-22 14:00:00|7074.3|7059.3|7071.6|7056.6|7074.3|7059.3|7070.2|7055.2|36
1721656810000|2024-07-22 14:00:10|7072|7057|7075.7|7060.7|7076.2|7061.2|7072|7057|24
1721656820000|2024-07-22 14:00:20|7075.3|7060.3|7074.7|7059.7|7075.6|7060.6|7074.7|7059.7|5
1721656830000|2024-07-22 14:00:30|7074.3|7059.3|7072.2|7057.2|7074.3|7059.3|7072.2|7057.2|16
1721656840000|2024-07-22 14:00:40|7071.7|7056.7|7072.2|7057.2|7072.2|7057.2|7071.7|7056.7|2
1721656850000|2024-07-22 14:00:50|7071.2|7056.2|7070.2|7055.2|7071.2|7056.2|7070.2|7055.2|26
1721656860000|2024-07-22 14:01:00|7068.2|7053.2|7067.4|7052.4|7068.7|7053.7|7067.1|7052.1|42
1721656870000|2024-07-22 14:01:10|7067.3|7052.3|7069.1|7054.1|7069.1|7054.1|7067.2|7052.2|47
1721656880000|2024-07-22 14:01:20|7068.2|7053.2|7069.1|7054.1|7069.1|7054.1|7068.2|7053.2|11
1721656890000|2024-07-22 14:01:30|7070.1|7055.1|7069.7|7054.7|7070.1|7055.1|7069.7|7054.7|14
1721656910000|2024-07-22 14:01:50|7069.6|7054.6|7069.2|7054.2|7069.6|7054.6|7069.2|7054.2|16
1721656920000|2024-07-22 14:02:00|7070.4|7055.4|7069.1|7054.1|7070.7|7055.7|7068.7|7053.7|24
1721656930000|2024-07-22 14:02:10|7070.4|7055.4|7070.5|7055.5|7070.5|7055.5|7070.4|7055.4|1
1721656940000|2024-07-22 14:02:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|5
1721656950000|2024-07-22 14:02:30|7072.6|7057.6|7072|7057|7073.5|7058.5|7072|7057|8
1721656960000|2024-07-22 14:02:40|7072.4|7057.4|7072.5|7057.5|7072.6|7057.6|7072.4|7057.4|12
1721656970000|2024-07-22 14:02:50|7072|7057|7072|7057|7072|7057|7072|7057|0
1721656980000|2024-07-22 14:03:00|7072.9|7057.9|7072.2|7057.2|7073.1|7058.1|7072.2|7057.2|17
1721656990000|2024-07-22 14:03:10|||||||||7
1721657000000|2024-07-22 14:03:20|7072.6|7057.6|7072.8|7057.8|7072.8|7057.8|7072.3|7057.3|4
1721657010000|2024-07-22 14:03:30|7073.2|7058.2|7072.8|7057.8|7073.2|7058.2|7072.8|7057.8|5
1721657020000|2024-07-22 14:03:40|7072.4|7057.4|7070.7|7055.7|7072.4|7057.4|7070.7|7055.7|6
1721657030000|2024-07-22 14:03:50|||||||||1
1721657040000|2024-07-22 14:04:00|7071|7056|7072.3|7057.3|7072.6|7057.6|7071|7056|9
1721657050000|2024-07-22 14:04:10|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|1
1721657060000|2024-07-22 14:04:20|7071.7|7056.7|7070.7|7055.7|7071.7|7056.7|7070.7|7055.7|8
1721657070000|2024-07-22 14:04:30|7071.7|7056.7|7070.7|7055.7|7072.2|7057.2|7070.2|7055.2|21
1721657080000|2024-07-22 14:04:40|7069.9|7054.9|7070.7|7055.7|7070.7|7055.7|7069.7|7054.7|5
1721657090000|2024-07-22 14:04:50|7070.9|7055.9|7071.7|7056.7|7071.7|7056.7|7070.9|7055.9|5
1721657100000|2024-07-22 14:05:00|7071.2|7056.2|7071.7|7056.7|7071.7|7056.7|7071.2|7056.2|1
1721657110000|2024-07-22 14:05:10|7072.7|7057.7|7071.7|7056.7|7072.7|7057.7|7071.7|7056.7|7
1721657120000|2024-07-22 14:05:20|7072.2|7057.2|7072.7|7057.7|7072.7|7057.7|7071.7|7056.7|6
1721657130000|2024-07-22 14:05:30|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|2
1721657140000|2024-07-22 14:05:40|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7
1721657150000|2024-07-22 14:05:50|7075.7|7060.7|7076.7|7061.7|7076.7|7061.7|7075.7|7060.7|10
1721657160000|2024-07-22 14:06:00|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|1
1721657170000|2024-07-22 14:06:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1721657190000|2024-07-22 14:06:30|||||||||1
1721657200000|2024-07-22 14:06:40|7075.2|7060.2|7074.7|7059.7|7075.2|7060.2|7074.7|7059.7|2
1721657210000|2024-07-22 14:06:50|7073.9|7058.9|7074.2|7059.2|7075.1|7060.1|7072.7|7057.7|7
1721657220000|2024-07-22 14:07:00|7073.7|7058.7|7075.2|7060.2|7075.2|7060.2|7073.7|7058.7|6
1721657240000|2024-07-22 14:07:20|7075.7|7060.7|7075.7|7060.7|7076.1|7061.1|7075.7|7060.7|4
1721657260000|2024-07-22 14:07:40|7076.5|7061.5|7077.7|7062.7|7077.7|7062.7|7076.5|7061.5|3
1721657270000|2024-07-22 14:07:50|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1721657280000|2024-07-22 14:08:00|7076.7|7061.7|7077.2|7062.2|7080.1|7065.1|7075.7|7060.7|8
1721657290000|2024-07-22 14:08:10|7078.9|7063.9|7078.7|7063.7|7078.9|7063.9|7078.7|7063.7|2
1721657300000|2024-07-22 14:08:20|7078.2|7063.2|7076.7|7061.7|7078.2|7063.2|7076.7|7061.7|2
1721657310000|2024-07-22 14:08:30|||||||||1
1721657320000|2024-07-22 14:08:40|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1721657330000|2024-07-22 14:08:50|7077.6|7062.6|7078.2|7063.2|7078.2|7063.2|7077.2|7062.2|3
1721657340000|2024-07-22 14:09:00|7077.8|7062.8|7076.7|7061.7|7077.8|7062.8|7076.2|7061.2|1
1721657350000|2024-07-22 14:09:10|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077.7|7062.7|5
1721657360000|2024-07-22 14:09:20|7076.3|7061.3|7076.7|7061.7|7076.7|7061.7|7076.3|7061.3|1
1721657370000|2024-07-22 14:09:30|7075.7|7060.7|7074.8|7059.8|7075.7|7060.7|7074.8|7059.8|1
1721657380000|2024-07-22 14:09:40|7074.2|7059.2|7076.2|7061.2|7076.2|7061.2|7073.4|7058.4|10
1721657390000|2024-07-22 14:09:50|7075.8|7060.8|7077.2|7062.2|7077.2|7062.2|7075.7|7060.7|1
1721657400000|2024-07-22 14:10:00|7076.4|7061.4|7079.7|7064.7|7079.7|7064.7|7075.8|7060.8|9
1721657410000|2024-07-22 14:10:10|7078.2|7063.2|7078.3|7063.3|7078.7|7063.7|7078.2|7063.2|69
1721657430000|2024-07-22 14:10:30|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1721657460000|2024-07-22 14:11:00|7077.7|7062.7|7077.2|7062.2|7080.7|7065.7|7077.2|7062.2|11
1721657470000|2024-07-22 14:11:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|5
1721657480000|2024-07-22 14:11:20|7076.7|7061.7|7078.2|7063.2|7078.2|7063.2|7076.7|7061.7|3
1721657490000|2024-07-22 14:11:30|7077.8|7062.8|7077.7|7062.7|7077.8|7062.8|7077.7|7062.7|0
1721657500000|2024-07-22 14:11:40|7078.1|7063.1|7078.2|7063.2|7078.2|7063.2|7078.1|7063.1|0
1721657510000|2024-07-22 14:11:50|7078.7|7063.7|7078.2|7063.2|7078.7|7063.7|7078.2|7063.2|2
1721657520000|2024-07-22 14:12:00|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1721657530000|2024-07-22 14:12:10|7077.7|7062.7|7078.4|7063.4|7079.3|7064.3|7077.7|7062.7|9
1721657540000|2024-07-22 14:12:20|7077.8|7062.8|7077.7|7062.7|7077.8|7062.8|7077.7|7062.7|1
1721657580000|2024-07-22 14:13:00|7076.4|7061.4|7077.7|7062.7|7078.2|7063.2|7075.8|7060.8|9
1721657590000|2024-07-22 14:13:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1721657600000|2024-07-22 14:13:20|7079.2|7064.2|7078.3|7063.3|7079.2|7064.2|7078.3|7063.3|3
1721657610000|2024-07-22 14:13:30|7078.6|7063.6|7078.8|7063.8|7079.2|7064.2|7078.2|7063.2|25
1721657620000|2024-07-22 14:13:40|7079.2|7064.2|7078.3|7063.3|7079.2|7064.2|7078.3|7063.3|4
1721657630000|2024-07-22 14:13:50|7078.6|7063.6|7078.2|7063.2|7078.6|7063.6|7078.2|7063.2|1
1721657640000|2024-07-22 14:14:00|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.2|7062.2|4
1721657650000|2024-07-22 14:14:10|7077.3|7062.3|7077.7|7062.7|7077.7|7062.7|7077.3|7062.3|2
1721657680000|2024-07-22 14:14:40|||||||||1
1721657700000|2024-07-22 14:15:00|7076.1|7061.1|7076.2|7061.2|7077.2|7062.2|7076|7061|7
1721657710000|2024-07-22 14:15:10|||||||||1
1721657720000|2024-07-22 14:15:20|7075.8|7060.8|7074.8|7059.8|7075.8|7060.8|7074.8|7059.8|22
1721657750000|2024-07-22 14:15:50|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|0
1721657760000|2024-07-22 14:16:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7
1721657770000|2024-07-22 14:16:10|7074.4|7059.4|7074.8|7059.8|7075.3|7060.3|7074.4|7059.4|2
1721657780000|2024-07-22 14:16:20|7074.4|7059.4|7074.8|7059.8|7075.2|7060.2|7074.4|7059.4|2
1721657800000|2024-07-22 14:16:40|7076.2|7061.2|7075.3|7060.3|7076.2|7061.2|7075.3|7060.3|9
1721657810000|2024-07-22 14:16:50|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|2
1721657820000|2024-07-22 14:17:00|7075.9|7060.9|7076.7|7061.7|7076.7|7061.7|7075.9|7060.9|6
1721657830000|2024-07-22 14:17:10|7077.1|7062.1|7077.2|7062.2|7077.2|7062.2|7077.1|7062.1|5
1721657840000|2024-07-22 14:17:20|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|3
1721657850000|2024-07-22 14:17:30|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.2|7060.2|7
1721657860000|2024-07-22 14:17:40|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|2
1721657870000|2024-07-22 14:17:50|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|6
1721657880000|2024-07-22 14:18:00|7076.2|7061.2|7074.6|7059.6|7076.2|7061.2|7074.6|7059.6|28
1721657890000|2024-07-22 14:18:10|7075.6|7060.6|7074.7|7059.7|7075.6|7060.6|7074.6|7059.6|41
1721657910000|2024-07-22 14:18:30|7074.6|7059.6|7074.6|7059.6|7075.1|7060.1|7074.6|7059.6|20
1721657920000|2024-07-22 14:18:40|7075.1|7060.1|7074.6|7059.6|7075.1|7060.1|7074.6|7059.6|18
1721657930000|2024-07-22 14:18:50|7071.8|7056.8|7069.6|7054.6|7071.8|7056.8|7068.1|7053.1|65
1721657940000|2024-07-22 14:19:00|7069.5|7054.5|7068.2|7053.2|7069.5|7054.5|7067.6|7052.6|26
1721657950000|2024-07-22 14:19:10|7068.1|7053.1|7056.6|7041.6|7068.3|7053.3|7055.1|7040.1|133
1721657960000|2024-07-22 14:19:20|7057.6|7042.6|7056.1|7041.1|7057.6|7042.6|7055.6|7040.6|25
1721657970000|2024-07-22 14:19:30|7056.5|7041.5|7055|7040|7056.5|7041.5|7055|7040|27
1721657980000|2024-07-22 14:19:40|7055.8|7040.8|7059.5|7044.5|7059.5|7044.5|7055.8|7040.8|34
1721657990000|2024-07-22 14:19:50|7059.6|7044.6|7059.4|7044.4|7061|7046|7058.6|7043.6|21
1721658000000|2024-07-22 14:20:00|7059.6|7044.6|7062|7047|7062|7047|7058.6|7043.6|16
1721658010000|2024-07-22 14:20:10|7061.6|7046.6|7061.5|7046.5|7061.6|7046.6|7061.5|7046.5|16
1721658020000|2024-07-22 14:20:20|||||||||14
1721658030000|2024-07-22 14:20:30|7064|7049|7065.2|7050.2|7066|7051|7064|7049|22
1721658040000|2024-07-22 14:20:40|7065|7050|7066.5|7051.5|7066.5|7051.5|7065|7050|21
1721658050000|2024-07-22 14:20:50|7066.6|7051.6|7064.6|7049.6|7066.6|7051.6|7063.7|7048.7|47
1721658060000|2024-07-22 14:21:00|7064.2|7049.2|7064.2|7049.2|7064.7|7049.7|7063.7|7048.7|17
1721658070000|2024-07-22 14:21:10|7065.8|7050.8|7065.2|7050.2|7066.2|7051.2|7065.2|7050.2|21
1721658080000|2024-07-22 14:21:20|7064.2|7049.2|7063.4|7048.4|7064.8|7049.8|7063.4|7048.4|18
1721658090000|2024-07-22 14:21:30|7063.2|7048.2|7063.9|7048.9|7064.7|7049.7|7062.7|7047.7|27
1721658100000|2024-07-22 14:21:40|7062.9|7047.9|7060.5|7045.5|7062.9|7047.9|7060.5|7045.5|62
1721658110000|2024-07-22 14:21:50|7060.4|7045.4|7059.4|7044.4|7060.4|7045.4|7059.4|7044.4|24
1721658120000|2024-07-22 14:22:00|7058.9|7043.9|7058.5|7043.5|7059.8|7044.8|7057.4|7042.4|11
1721658130000|2024-07-22 14:22:10|7058.9|7043.9|7057.9|7042.9|7058.9|7043.9|7057.4|7042.4|3
1721658160000|2024-07-22 14:22:40|7058.7|7043.7|7060.9|7045.9|7060.9|7045.9|7057.9|7042.9|11
1721658170000|2024-07-22 14:22:50|7061|7046|7060.4|7045.4|7061|7046|7059.5|7044.5|11
1721658180000|2024-07-22 14:23:00|7059.9|7044.9|7058.4|7043.4|7059.9|7044.9|7057.9|7042.9|6
1721658190000|2024-07-22 14:23:10|7059.5|7044.5|7058.6|7043.6|7059.5|7044.5|7058.6|7043.6|5
1721658200000|2024-07-22 14:23:20|7058.9|7043.9|7057.4|7042.4|7058.9|7043.9|7057.4|7042.4|3
1721658210000|2024-07-22 14:23:30|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|3
1721658220000|2024-07-22 14:23:40|||||||||3
1721658230000|2024-07-22 14:23:50|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|54
1721658240000|2024-07-22 14:24:00|7055.4|7040.4|7055.2|7040.2|7055.9|7040.9|7055.2|7040.2|39
1721658250000|2024-07-22 14:24:10|7056|7041|7056.3|7041.3|7056.3|7041.3|7055.3|7040.3|11
1721658260000|2024-07-22 14:24:20|7057|7042|7057.7|7042.7|7059.1|7044.1|7057|7042|8
1721658270000|2024-07-22 14:24:30|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1721658280000|2024-07-22 14:24:40|7056.8|7041.8|7057.3|7042.3|7057.7|7042.7|7056.8|7041.8|7
1721658290000|2024-07-22 14:24:50|7057.7|7042.7|7057.2|7042.2|7057.7|7042.7|7057.2|7042.2|4
1721658300000|2024-07-22 14:25:00|7055.8|7040.8|7055.2|7040.2|7055.8|7040.8|7055.2|7040.2|1
1721658310000|2024-07-22 14:25:10|7051.6|7036.6|7054.1|7039.1|7054.1|7039.1|7051.3|7036.3|36
1721658320000|2024-07-22 14:25:20|7052.9|7037.9|7054.6|7039.6|7054.6|7039.6|7052.7|7037.7|11
1721658330000|2024-07-22 14:25:30|7054.7|7039.7|7054.4|7039.4|7054.7|7039.7|7052.7|7037.7|10
1721658340000|2024-07-22 14:25:40|7054|7039|7054.6|7039.6|7054.9|7039.9|7053.5|7038.5|10
1721658350000|2024-07-22 14:25:50|7054|7039|7054.9|7039.9|7054.9|7039.9|7053.5|7038.5|12
1721658360000|2024-07-22 14:26:00|7053.9|7038.9|7055.9|7040.9|7056.8|7041.8|7052.5|7037.5|26
1721658370000|2024-07-22 14:26:10|7056.7|7041.7|7056.8|7041.8|7056.8|7041.8|7056.7|7041.7|0
1721658380000|2024-07-22 14:26:20|7057.8|7042.8|7058.4|7043.4|7058.7|7043.7|7057.8|7042.8|1
1721658390000|2024-07-22 14:26:30|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|0
1721658400000|2024-07-22 14:26:40|7060.3|7045.3|7061.2|7046.2|7061.2|7046.2|7060.3|7045.3|0
1721658410000|2024-07-22 14:26:50|7062.2|7047.2|7063|7048|7063|7048|7062.2|7047.2|0
1721658420000|2024-07-22 14:27:00|7063.2|7048.2|7061.8|7046.8|7063.2|7048.2|7061.8|7046.8|0
1721658430000|2024-07-22 14:27:10|7062.9|7047.9|7062.5|7047.5|7065.3|7050.3|7062.5|7047.5|12
1721658440000|2024-07-22 14:27:20|7062.4|7047.4|7062|7047|7062.4|7047.4|7062|7047|11
1721658450000|2024-07-22 14:27:30|7062.4|7047.4|7062.5|7047.5|7062.5|7047.5|7062.4|7047.4|1
1721658460000|2024-07-22 14:27:40|7062.4|7047.4|7063.9|7048.9|7065|7050|7061.5|7046.5|27
1721658470000|2024-07-22 14:27:50|7064|7049|7064|7049|7064|7049|7064|7049|6
1721658480000|2024-07-22 14:28:00|7063.5|7048.5|7063.4|7048.4|7064.5|7049.5|7063.1|7048.1|5
1721658500000|2024-07-22 14:28:20|7063.5|7048.5|7064.4|7049.4|7064.4|7049.4|7063.5|7048.5|2
1721658510000|2024-07-22 14:28:30|7064.5|7049.5|7066.3|7051.3|7066.3|7051.3|7064.5|7049.5|6
1721658520000|2024-07-22 14:28:40|7067.1|7052.1|7069|7054|7070|7055|7067.1|7052.1|10
1721658530000|2024-07-22 14:28:50|7069.5|7054.5|7070.6|7055.6|7070.9|7055.9|7069.5|7054.5|6
1721658540000|2024-07-22 14:29:00|7068.7|7053.7|7068.9|7053.9|7069.1|7054.1|7068.7|7053.7|3
1721658550000|2024-07-22 14:29:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1721658560000|2024-07-22 14:29:20|7070.5|7055.5|7065|7050|7070.5|7055.5|7065|7050|8
1721658570000|2024-07-22 14:29:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|4
1721658590000|2024-07-22 14:29:50|7065.9|7050.9|7070|7055|7070|7055|7065.9|7050.9|15
1721658600000|2024-07-22 14:30:00|7070.7|7055.7|7065.4|7050.4|7070.7|7055.7|7065.4|7050.4|10
1721658610000|2024-07-22 14:30:10|7066.4|7051.4|7065|7050|7066.4|7051.4|7065|7050|7
1721658620000|2024-07-22 14:30:20|7065.4|7050.4|7062.1|7047.1|7066.2|7051.2|7062.1|7047.1|23
1721658630000|2024-07-22 14:30:30|||||||||3
1721658640000|2024-07-22 14:30:40|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1721658650000|2024-07-22 14:30:50|7064.1|7049.1|7064.6|7049.6|7065.1|7050.1|7064.1|7049.1|14
1721658660000|2024-07-22 14:31:00|7065|7050|7062.2|7047.2|7065|7050|7062.2|7047.2|5
1721658670000|2024-07-22 14:31:10|7062.1|7047.1|7062.4|7047.4|7062.4|7047.4|7061.2|7046.2|6
1721658680000|2024-07-22 14:31:20|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|1
1721658690000|2024-07-22 14:31:30|7062.6|7047.6|7061.2|7046.2|7063.1|7048.1|7061.2|7046.2|1
1721658700000|2024-07-22 14:31:40|7061.6|7046.6|7060.2|7045.2|7062.1|7047.1|7060.2|7045.2|17
1721658710000|2024-07-22 14:31:50|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|5
1721658720000|2024-07-22 14:32:00|7062|7047|7062.7|7047.7|7062.7|7047.7|7062|7047|4
1721658730000|2024-07-22 14:32:10|7061.2|7046.2|7059.8|7044.8|7061.6|7046.6|7059.8|7044.8|11
1721658740000|2024-07-22 14:32:20|7059.2|7044.2|7059.1|7044.1|7059.2|7044.2|7057|7042|14
1721658750000|2024-07-22 14:32:30|7059|7044|7058|7043|7059|7044|7058|7043|4
1721658760000|2024-07-22 14:32:40|7057.5|7042.5|7058.5|7043.5|7058.5|7043.5|7057.5|7042.5|2
1721658770000|2024-07-22 14:32:50|7059|7044|7062.6|7047.6|7064|7049|7059|7044|15
1721658780000|2024-07-22 14:33:00|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|1
1721658790000|2024-07-22 14:33:10|7062.6|7047.6|7063.1|7048.1|7063.1|7048.1|7061.1|7046.1|7
1721658800000|2024-07-22 14:33:20|7061.6|7046.6|7062.1|7047.1|7062.1|7047.1|7061.6|7046.6|4
1721658810000|2024-07-22 14:33:30|7060.1|7045.1|7060.6|7045.6|7061.6|7046.6|7060.1|7045.1|8
1721658820000|2024-07-22 14:33:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1721658830000|2024-07-22 14:33:50|7059.6|7044.6|7060.6|7045.6|7060.6|7045.6|7059.1|7044.1|3
1721658840000|2024-07-22 14:34:00|7060.1|7045.1|7059.7|7044.7|7060.1|7045.1|7059.6|7044.6|1
1721658850000|2024-07-22 14:34:10|7059.6|7044.6|7059.8|7044.8|7060.6|7045.6|7059.6|7044.6|5
1721658860000|2024-07-22 14:34:20|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|1
1721658870000|2024-07-22 14:34:30|7060.1|7045.1|7060.6|7045.6|7060.6|7045.6|7060.1|7045.1|1
1721658880000|2024-07-22 14:34:40|7061.1|7046.1|7062|7047|7062|7047|7061.1|7046.1|8
1721658900000|2024-07-22 14:35:00|7062.1|7047.1|7065.6|7050.6|7065.6|7050.6|7062.1|7047.1|8
1721658910000|2024-07-22 14:35:10|7066.1|7051.1|7067.1|7052.1|7067.1|7052.1|7066.1|7051.1|5
1721658930000|2024-07-22 14:35:30|7067.6|7052.6|7071.3|7056.3|7071.5|7056.5|7067.6|7052.6|81
1721658940000|2024-07-22 14:35:40|7071.4|7056.4|7069.9|7054.9|7071.4|7056.4|7069.9|7054.9|3
1721658950000|2024-07-22 14:35:50|7071.8|7056.8|7070.4|7055.4|7071.8|7056.8|7070.4|7055.4|17
1721658960000|2024-07-22 14:36:00|7071.4|7056.4|7070.5|7055.5|7071.8|7056.8|7070.5|7055.5|3
1721658970000|2024-07-22 14:36:10|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|5
1721658980000|2024-07-22 14:36:20|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|4
1721658990000|2024-07-22 14:36:30|7070.9|7055.9|7077.3|7062.3|7077.7|7062.7|7070.9|7055.9|6
1721659000000|2024-07-22 14:36:40|7077.7|7062.7|7077.3|7062.3|7077.7|7062.7|7077.3|7062.3|0
1721659010000|2024-07-22 14:36:50|7078.5|7063.5|7078.8|7063.8|7078.8|7063.8|7077.2|7062.2|3
1721659020000|2024-07-22 14:37:00|7078.9|7063.9|7077.9|7062.9|7078.9|7063.9|7077.4|7062.4|13
1721659030000|2024-07-22 14:37:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1721659040000|2024-07-22 14:37:20|7076.5|7061.5|7077.3|7062.3|7077.3|7062.3|7076.5|7061.5|9
1721659050000|2024-07-22 14:37:30|7077.2|7062.2|7078.2|7063.2|7078.2|7063.2|7076.8|7061.8|9
1721659060000|2024-07-22 14:37:40|7077.8|7062.8|7077.7|7062.7|7077.8|7062.8|7077.7|7062.7|2
1721659080000|2024-07-22 14:38:00|7077.3|7062.3|7074|7059|7077.3|7062.3|7074|7059|5
1721659090000|2024-07-22 14:38:10|7073.9|7058.9|7072.9|7057.9|7074.4|7059.4|7072.9|7057.9|3
1721659100000|2024-07-22 14:38:20|7071.9|7056.9|7071.5|7056.5|7071.9|7056.9|7071.5|7056.5|6
1721659110000|2024-07-22 14:38:30|7071.4|7056.4|7070.9|7055.9|7071.4|7056.4|7070.9|7055.9|0
1721659130000|2024-07-22 14:38:50|7071.5|7056.5|7073.9|7058.9|7073.9|7058.9|7071.5|7056.5|9
1721659140000|2024-07-22 14:39:00|7073.4|7058.4|7072.4|7057.4|7073.4|7058.4|7072.4|7057.4|7
1721659150000|2024-07-22 14:39:10|7071.5|7056.5|7071.4|7056.4|7071.5|7056.5|7071.4|7056.4|3
1721659160000|2024-07-22 14:39:20|7071.9|7056.9|7071.4|7056.4|7071.9|7056.9|7071.4|7056.4|1
1721659170000|2024-07-22 14:39:30|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|3
1721659190000|2024-07-22 14:39:50|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|2
1721659200000|2024-07-22 14:40:00|7071|7056|7070.3|7055.3|7073.9|7058.9|7069.8|7054.8|13
1721659210000|2024-07-22 14:40:10|7070.5|7055.5|7070.3|7055.3|7071.3|7056.3|7070.3|7055.3|2
1721659220000|2024-07-22 14:40:20|7070.7|7055.7|7070.8|7055.8|7070.8|7055.8|7070.7|7055.7|3
1721659250000|2024-07-22 14:40:50|7070.4|7055.4|7071.8|7056.8|7072.2|7057.2|7070.3|7055.3|3
1721659260000|2024-07-22 14:41:00|7069.8|7054.8|7069.3|7054.3|7070.2|7055.2|7069.3|7054.3|3
1721659270000|2024-07-22 14:41:10|7068.5|7053.5|7067.1|7052.1|7068.5|7053.5|7067.1|7052.1|4
1721659280000|2024-07-22 14:41:20|7067|7052|7068.5|7053.5|7069|7054|7067|7052|8
1721659300000|2024-07-22 14:41:40|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1721659310000|2024-07-22 14:41:50|7068.5|7053.5|7067|7052|7068.5|7053.5|7067|7052|2
1721659320000|2024-07-22 14:42:00|7066.5|7051.5|7065|7050|7066.5|7051.5|7065|7050|5
1721659330000|2024-07-22 14:42:10|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|6
1721659340000|2024-07-22 14:42:20|7067.4|7052.4|7069|7054|7069|7054|7067.4|7052.4|11
1721659350000|2024-07-22 14:42:30|7069.1|7054.1|7070.5|7055.5|7070.5|7055.5|7069.1|7054.1|2
1721659370000|2024-07-22 14:42:50|7070|7055|7070|7055|7070|7055|7070|7055|0
1721659380000|2024-07-22 14:43:00|7068|7053|7068.3|7053.3|7070|7055|7067.5|7052.5|15
1721659390000|2024-07-22 14:43:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1721659400000|2024-07-22 14:43:20|7068.9|7053.9|7069|7054|7069|7054|7068.9|7053.9|0
1721659410000|2024-07-22 14:43:30|7068.1|7053.1|7068|7053|7068.1|7053.1|7068|7053|3
1721659420000|2024-07-22 14:43:40|7069|7054|7069|7054|7069|7054|7069|7054|8
1721659430000|2024-07-22 14:43:50|||||||||7
1721659440000|2024-07-22 14:44:00|7068.6|7053.6|7065|7050|7068.6|7053.6|7065|7050|7
1721659450000|2024-07-22 14:44:10|7064.5|7049.5|7061.6|7046.6|7064.5|7049.5|7061.6|7046.6|12
1721659460000|2024-07-22 14:44:20|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|2
1721659470000|2024-07-22 14:44:30|7061|7046|7063|7048|7063|7048|7061|7046|7
1721659480000|2024-07-22 14:44:40|7065.5|7050.5|7063.5|7048.5|7065.5|7050.5|7063.5|7048.5|28
1721659500000|2024-07-22 14:45:00|7062.6|7047.6|7062.7|7047.7|7062.7|7047.7|7062.6|7047.6|5
1721659510000|2024-07-22 14:45:10|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1721659530000|2024-07-22 14:45:30|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1721659540000|2024-07-22 14:45:40|7061.2|7046.2|7060.7|7045.7|7061.2|7046.2|7060.7|7045.7|1
1721659560000|2024-07-22 14:46:00|7060.2|7045.2|7058.1|7043.1|7060.2|7045.2|7058.1|7043.1|9
1721659570000|2024-07-22 14:46:10|7058.6|7043.6|7058.7|7043.7|7059.1|7044.1|7058.6|7043.6|3
1721659580000|2024-07-22 14:46:20|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1721659590000|2024-07-22 14:46:30|||||||||1
1721659600000|2024-07-22 14:46:40|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|0
1721659610000|2024-07-22 14:46:50|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|4
1721659620000|2024-07-22 14:47:00|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|2
1721659630000|2024-07-22 14:47:10|7056.8|7041.8|7056.2|7041.2|7056.8|7041.8|7056.2|7041.2|10
1721659640000|2024-07-22 14:47:20|||||||||1
1721659650000|2024-07-22 14:47:30|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|2
1721659660000|2024-07-22 14:47:40|7055.7|7040.7|7054.2|7039.2|7055.7|7040.7|7053.4|7038.4|65
1721659670000|2024-07-22 14:47:50|7053.8|7038.8|7052.3|7037.3|7053.8|7038.8|7051.9|7036.9|8
1721659680000|2024-07-22 14:48:00|7052.8|7037.8|7051.5|7036.5|7052.8|7037.8|7051.4|7036.4|19
1721659690000|2024-07-22 14:48:10|7051.4|7036.4|7051.4|7036.4|7051.8|7036.8|7051.4|7036.4|3
1721659700000|2024-07-22 14:48:20|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7051.7|7036.7|6
1721659710000|2024-07-22 14:48:30|7052.3|7037.3|7052.8|7037.8|7052.8|7037.8|7052.3|7037.3|7
1721659720000|2024-07-22 14:48:40|7052.9|7037.9|7053.8|7038.8|7053.8|7038.8|7052.9|7037.9|4
1721659730000|2024-07-22 14:48:50|||||||||3
1721659740000|2024-07-22 14:49:00|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|4
1721659760000|2024-07-22 14:49:20|7050.9|7035.9|7051.4|7036.4|7051.4|7036.4|7050.9|7035.9|26
1721659800000|2024-07-22 14:50:00|7051.5|7036.5|7050.9|7035.9|7051.5|7036.5|7050.9|7035.9|4
1721659810000|2024-07-22 14:50:10|7051|7036|7051.8|7036.8|7051.8|7036.8|7051|7036|13
1721659820000|2024-07-22 14:50:20|7052|7037|7051.8|7036.8|7052.4|7037.4|7050.9|7035.9|14
1721659830000|2024-07-22 14:50:30|||||||||1
1721659840000|2024-07-22 14:50:40|7051.9|7036.9|7052.8|7037.8|7052.8|7037.8|7051.9|7036.9|5
1721659850000|2024-07-22 14:50:50|7052.4|7037.4|7052.8|7037.8|7052.8|7037.8|7052.4|7037.4|20
1721659860000|2024-07-22 14:51:00|||||||||2
1721659880000|2024-07-22 14:51:20|||||||||1
1721659910000|2024-07-22 14:51:50|||||||||5
1721659920000|2024-07-22 14:52:00|7052.7|7037.7|7054.3|7039.3|7054.3|7039.3|7052.7|7037.7|28
1721659930000|2024-07-22 14:52:10|7055.2|7040.2|7054.2|7039.2|7055.3|7040.3|7054.2|7039.2|14
1721659940000|2024-07-22 14:52:20|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|1
1721659950000|2024-07-22 14:52:30|7053.7|7038.7|7054.7|7039.7|7054.7|7039.7|7053.3|7038.3|14
1721659970000|2024-07-22 14:52:50|7056.2|7041.2|7055.2|7040.2|7056.2|7041.2|7055.2|7040.2|13
1721659980000|2024-07-22 14:53:00|7055.3|7040.3|7054.7|7039.7|7056.2|7041.2|7054.7|7039.7|12
1721659990000|2024-07-22 14:53:10|7056.5|7041.5|7054.7|7039.7|7056.5|7041.5|7054.7|7039.7|21
1721660000000|2024-07-22 14:53:20|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|15
1721660010000|2024-07-22 14:53:30|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1721660020000|2024-07-22 14:53:40|7055.7|7040.7|7057.1|7042.1|7057.5|7042.5|7055.2|7040.2|6
1721660030000|2024-07-22 14:53:50|7056.7|7041.7|7057.9|7042.9|7057.9|7042.9|7056.7|7041.7|17
1721660040000|2024-07-22 14:54:00|7058.8|7043.8|7057.4|7042.4|7059.8|7044.8|7057.4|7042.4|11
1721660050000|2024-07-22 14:54:10|7056.5|7041.5|7056.9|7041.9|7057.3|7042.3|7056.5|7041.5|2
1721660070000|2024-07-22 14:54:30|7056.3|7041.3|7056.9|7041.9|7056.9|7041.9|7056.3|7041.3|7
1721660080000|2024-07-22 14:54:40|||||||||1
1721660090000|2024-07-22 14:54:50|7056.3|7041.3|7055.9|7040.9|7057.3|7042.3|7055.9|7040.9|18
1721660100000|2024-07-22 14:55:00|7055.5|7040.5|7055.9|7040.9|7055.9|7040.9|7055.5|7040.5|3
1721660110000|2024-07-22 14:55:10|7056.3|7041.3|7055.9|7040.9|7056.3|7041.3|7055.9|7040.9|6
1721660130000|2024-07-22 14:55:30|7055.4|7040.4|7055.9|7040.9|7056.2|7041.2|7054.9|7039.9|8
1721660140000|2024-07-22 14:55:40|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|1
1721660150000|2024-07-22 14:55:50|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|4
1721660160000|2024-07-22 14:56:00|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1721660170000|2024-07-22 14:56:10|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|2
1721660200000|2024-07-22 14:56:40|7056.9|7041.9|7059.3|7044.3|7059.3|7044.3|7056.9|7041.9|8
1721660210000|2024-07-22 14:56:50|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|3
1721660220000|2024-07-22 14:57:00|7058.5|7043.5|7058.8|7043.8|7058.8|7043.8|7058.4|7043.4|3
1721660230000|2024-07-22 14:57:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1721660240000|2024-07-22 14:57:20|7059.3|7044.3|7059.8|7044.8|7059.8|7044.8|7059.3|7044.3|1
1721660250000|2024-07-22 14:57:30|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|2
1721660260000|2024-07-22 14:57:40|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|2
1721660270000|2024-07-22 14:57:50|7061.8|7046.8|7062.1|7047.1|7062.3|7047.3|7061.3|7046.3|20
1721660280000|2024-07-22 14:58:00|7062.2|7047.2|7061.3|7046.3|7062.2|7047.2|7060.4|7045.4|5
1721660290000|2024-07-22 14:58:10|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|1
1721660330000|2024-07-22 14:58:50|||||||||1
1721660340000|2024-07-22 14:59:00|7060.5|7045.5|7059.4|7044.4|7060.5|7045.5|7059.4|7044.4|5
1721660350000|2024-07-22 14:59:10|7059|7044|7059.4|7044.4|7060.2|7045.2|7059|7044|4
1721660360000|2024-07-22 14:59:20|7059|7044|7059.2|7044.2|7059.2|7044.2|7058.9|7043.9|8
1721660370000|2024-07-22 14:59:30|7059.1|7044.1|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|5
1721660380000|2024-07-22 14:59:40|7060.1|7045.1|7060.9|7045.9|7060.9|7045.9|7060.1|7045.1|5
1721660390000|2024-07-22 14:59:50|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|9
1721660400000|2024-07-22 15:00:00|7060.8|7045.8|7057.1|7042.1|7060.8|7045.8|7057.1|7042.1|12
1721660410000|2024-07-22 15:00:10|||||||||1
1721660420000|2024-07-22 15:00:20|7057.5|7042.5|7056|7041|7057.5|7042.5|7055|7040|15
1721660430000|2024-07-22 15:00:30|7056.8|7041.8|7057.1|7042.1|7057.1|7042.1|7056.8|7041.8|6
1721660440000|2024-07-22 15:00:40|7057|7042|7057|7042|7057|7042|7057|7042|0
1721660450000|2024-07-22 15:00:50|7056.4|7041.4|7056.5|7041.5|7056.5|7041.5|7056.4|7041.4|5
1721660460000|2024-07-22 15:01:00|7056.3|7041.3|7054.4|7039.4|7056.7|7041.7|7054.4|7039.4|2
1721660470000|2024-07-22 15:01:10|7054.8|7039.8|7057.8|7042.8|7057.8|7042.8|7054.8|7039.8|20
1721660480000|2024-07-22 15:01:20|7058.3|7043.3|7058|7043|7058.3|7043.3|7058|7043|2
1721660500000|2024-07-22 15:01:40|7057.9|7042.9|7055.4|7040.4|7057.9|7042.9|7055.4|7040.4|1
1721660510000|2024-07-22 15:01:50|7055|7040|7054.9|7039.9|7055|7040|7054.9|7039.9|0
1721660530000|2024-07-22 15:02:10|||||||||2
1721660550000|2024-07-22 15:02:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|1
1721660560000|2024-07-22 15:02:40|7055.2|7040.2|7055.3|7040.3|7055.3|7040.3|7055.2|7040.2|0
1721660570000|2024-07-22 15:02:50|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|1
1721660580000|2024-07-22 15:03:00|||||||||1
1721660640000|2024-07-22 15:04:00|||||||||4
1721660650000|2024-07-22 15:04:10|7055.7|7040.7|7054.3|7039.3|7055.7|7040.7|7054.3|7039.3|12
1721660660000|2024-07-22 15:04:20|7054.5|7039.5|7055.3|7040.3|7055.3|7040.3|7054.5|7039.5|8
1721660670000|2024-07-22 15:04:30|7054.9|7039.9|7055.3|7040.3|7055.7|7040.7|7054.8|7039.8|2
1721660680000|2024-07-22 15:04:40|7055.2|7040.2|7054.8|7039.8|7055.2|7040.2|7054.8|7039.8|2
1721660690000|2024-07-22 15:04:50|||||||||1
1721660700000|2024-07-22 15:05:00|||||||||1
1721660710000|2024-07-22 15:05:10|7054.7|7039.7|7054.3|7039.3|7054.7|7039.7|7053.9|7038.9|8
1721660720000|2024-07-22 15:05:20|7055.1|7040.1|7054.9|7039.9|7055.3|7040.3|7054.9|7039.9|4
1721660730000|2024-07-22 15:05:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|1
1721660750000|2024-07-22 15:05:50|7054.9|7039.9|7055.9|7040.9|7055.9|7040.9|7054.9|7039.9|4
1721660760000|2024-07-22 15:06:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.3|7040.3|5
1721660770000|2024-07-22 15:06:10|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1721660790000|2024-07-22 15:06:30|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|4
1721660800000|2024-07-22 15:06:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|1
1721660810000|2024-07-22 15:06:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|5
1721660820000|2024-07-22 15:07:00|7054.5|7039.5|7055.3|7040.3|7055.3|7040.3|7054.4|7039.4|2
1721660840000|2024-07-22 15:07:20|||||||||1
1721660850000|2024-07-22 15:07:30|7056.3|7041.3|7056.9|7041.9|7057.3|7042.3|7056.3|7041.3|5
1721660860000|2024-07-22 15:07:40|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1721660870000|2024-07-22 15:07:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|5
1721660880000|2024-07-22 15:08:00|7056.3|7041.3|7056.7|7041.7|7057.1|7042.1|7056.3|7041.3|5
1721660890000|2024-07-22 15:08:10|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1721660900000|2024-07-22 15:08:20|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1721660910000|2024-07-22 15:08:30|7058.5|7043.5|7059.6|7044.6|7059.9|7044.9|7058.5|7043.5|6
1721660930000|2024-07-22 15:08:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|3
1721660940000|2024-07-22 15:09:00|7060.6|7045.6|7061.1|7046.1|7061.1|7046.1|7060.1|7045.1|6
1721660950000|2024-07-22 15:09:10|7062.9|7047.9|7063.4|7048.4|7063.4|7048.4|7062.9|7047.9|41
1721660960000|2024-07-22 15:09:20|7063.9|7048.9|7064.4|7049.4|7064.4|7049.4|7063.9|7048.9|12
1721660970000|2024-07-22 15:09:30|7064.8|7049.8|7063|7048|7064.9|7049.9|7063|7048|5
1721660980000|2024-07-22 15:09:40|7062.9|7047.9|7062.4|7047.4|7062.9|7047.9|7062.4|7047.4|3
1721660990000|2024-07-22 15:09:50|7063.4|7048.4|7064.9|7049.9|7065.4|7050.4|7063.4|7048.4|3
1721661000000|2024-07-22 15:10:00|7064.1|7049.1|7067.6|7052.6|7067.6|7052.6|7063.9|7048.9|21
1721661010000|2024-07-22 15:10:10|7067.2|7052.2|7067.5|7052.5|7067.5|7052.5|7067.2|7052.2|4
1721661020000|2024-07-22 15:10:20|7068.7|7053.7|7070.2|7055.2|7070.2|7055.2|7068.7|7053.7|13
1721661030000|2024-07-22 15:10:30|7069|7054|7068.2|7053.2|7069|7054|7068.2|7053.2|9
1721661040000|2024-07-22 15:10:40|7068.1|7053.1|7066.9|7051.9|7068.2|7053.2|7066.9|7051.9|22
1721661050000|2024-07-22 15:10:50|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7066.7|7051.7|3
1721661060000|2024-07-22 15:11:00|7067.8|7052.8|7068.2|7053.2|7068.2|7053.2|7067.8|7052.8|1
1721661070000|2024-07-22 15:11:10|7068.3|7053.3|7071.5|7056.5|7071.5|7056.5|7068.3|7053.3|10
1721661090000|2024-07-22 15:11:30|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1721661100000|2024-07-22 15:11:40|7072.1|7057.1|7072.2|7057.2|7072.2|7057.2|7072.1|7057.1|1
1721661110000|2024-07-22 15:11:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|9
1721661120000|2024-07-22 15:12:00|7074.5|7059.5|7075.9|7060.9|7075.9|7060.9|7074|7059|3
1721661130000|2024-07-22 15:12:10|||||||||13
1721661140000|2024-07-22 15:12:20|7076.5|7061.5|7076.6|7061.6|7076.6|7061.6|7076.5|7061.5|12
1721661150000|2024-07-22 15:12:30|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|2
1721661160000|2024-07-22 15:12:40|7076.4|7061.4|7074.3|7059.3|7076.4|7061.4|7074.3|7059.3|11
1721661170000|2024-07-22 15:12:50|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1721661180000|2024-07-22 15:13:00|7073.4|7058.4|7073.3|7058.3|7073.4|7058.4|7072.5|7057.5|2
1721661190000|2024-07-22 15:13:10|7073.8|7058.8|7073.9|7058.9|7073.9|7058.9|7073.8|7058.8|1
1721661200000|2024-07-22 15:13:20|||||||||4
1721661210000|2024-07-22 15:13:30|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1721661220000|2024-07-22 15:13:40|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1721661230000|2024-07-22 15:13:50|7073.5|7058.5|7073.4|7058.4|7073.5|7058.5|7073.4|7058.4|0
1721661240000|2024-07-22 15:14:00|7073|7058|7075.9|7060.9|7075.9|7060.9|7072.9|7057.9|14
1721661260000|2024-07-22 15:14:20|7076.3|7061.3|7076.5|7061.5|7076.5|7061.5|7076.3|7061.3|0
1721661270000|2024-07-22 15:14:30|7076.4|7061.4|7077.4|7062.4|7077.4|7062.4|7076.4|7061.4|2
1721661290000|2024-07-22 15:14:50|7078.3|7063.3|7078|7063|7078.3|7063.3|7077.9|7062.9|7
1721661300000|2024-07-22 15:15:00|7077.9|7062.9|7077.4|7062.4|7078.3|7063.3|7077.4|7062.4|10
1721661310000|2024-07-22 15:15:10|7076.4|7061.4|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|4
1721661320000|2024-07-22 15:15:20|7075|7060|7075.9|7060.9|7075.9|7060.9|7075|7060|6
1721661330000|2024-07-22 15:15:30|7075.5|7060.5|7074.4|7059.4|7075.5|7060.5|7074.4|7059.4|2
1721661340000|2024-07-22 15:15:40|7072.4|7057.4|7073.3|7058.3|7073.3|7058.3|7072.4|7057.4|3
1721661350000|2024-07-22 15:15:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1721661370000|2024-07-22 15:16:10|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1721661380000|2024-07-22 15:16:20|||||||||3
1721661390000|2024-07-22 15:16:30|7073.2|7058.2|7071.9|7056.9|7073.2|7058.2|7071|7056|12
1721661400000|2024-07-22 15:16:40|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|0
1721661420000|2024-07-22 15:17:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|1
1721661430000|2024-07-22 15:17:10|7073.4|7058.4|7073|7058|7073.4|7058.4|7073|7058|2
1721661450000|2024-07-22 15:17:30|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1721661460000|2024-07-22 15:17:40|||||||||1
1721661470000|2024-07-22 15:17:50|7072.8|7057.8|7071.9|7056.9|7072.8|7057.8|7071.9|7056.9|3
1721661480000|2024-07-22 15:18:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1721661510000|2024-07-22 15:18:30|7070.5|7055.5|7070.9|7055.9|7070.9|7055.9|7070.5|7055.5|3
1721661520000|2024-07-22 15:18:40|7070.5|7055.5|7071.9|7056.9|7071.9|7056.9|7070.5|7055.5|3
1721661530000|2024-07-22 15:18:50|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|1
1721661540000|2024-07-22 15:19:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1721661550000|2024-07-22 15:19:10|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|5
1721661580000|2024-07-22 15:19:40|7073.4|7058.4|7072.8|7057.8|7073.4|7058.4|7072.8|7057.8|6
1721661600000|2024-07-22 15:20:00|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|3
1721661610000|2024-07-22 15:20:10|7073|7058|7074.9|7059.9|7075.4|7060.4|7072.9|7057.9|12
1721661620000|2024-07-22 15:20:20|7072.4|7057.4|7070.9|7055.9|7072.4|7057.4|7070.9|7055.9|11
1721661630000|2024-07-22 15:20:30|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7
1721661640000|2024-07-22 15:20:40|7072.3|7057.3|7073.4|7058.4|7073.4|7058.4|7072.3|7057.3|0
1721661660000|2024-07-22 15:21:00|7072.2|7057.2|7071.4|7056.4|7072.2|7057.2|7071.4|7056.4|2
1721661670000|2024-07-22 15:21:10|7072.4|7057.4|7072|7057|7072.4|7057.4|7072|7057|2
1721661680000|2024-07-22 15:21:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1721661690000|2024-07-22 15:21:30|7072.8|7057.8|7072|7057|7072.9|7057.9|7072|7057|2
1721661700000|2024-07-22 15:21:40|7071.8|7056.8|7070.9|7055.9|7071.8|7056.8|7070.9|7055.9|4
1721661720000|2024-07-22 15:22:00|7070.8|7055.8|7068.9|7053.9|7070.8|7055.8|7068.9|7053.9|2
1721661730000|2024-07-22 15:22:10|7067.9|7052.9|7066.9|7051.9|7067.9|7052.9|7066.5|7051.5|4
1721661740000|2024-07-22 15:22:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.5|7052.5|4
1721661750000|2024-07-22 15:22:30|7068.1|7053.1|7068.9|7053.9|7068.9|7053.9|7068.1|7053.1|4
1721661760000|2024-07-22 15:22:40|||||||||2
1721661770000|2024-07-22 15:22:50|7068|7053|7069.9|7054.9|7070.4|7055.4|7068|7053|4
1721661780000|2024-07-22 15:23:00|7069.5|7054.5|7070.8|7055.8|7070.8|7055.8|7067.4|7052.4|22
1721661790000|2024-07-22 15:23:10|7070.5|7055.5|7070.4|7055.4|7070.5|7055.5|7070.4|7055.4|3
1721661800000|2024-07-22 15:23:20|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1721661810000|2024-07-22 15:23:30|7068.9|7053.9|7068.4|7053.4|7069|7054|7068.4|7053.4|3
1721661820000|2024-07-22 15:23:40|||||||||1
1721661830000|2024-07-22 15:23:50|7068|7053|7067.9|7052.9|7068|7053|7067.9|7052.9|0
1721661840000|2024-07-22 15:24:00|7066.5|7051.5|7067|7052|7067.4|7052.4|7065.9|7050.9|4
1721661850000|2024-07-22 15:24:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1721661860000|2024-07-22 15:24:20|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|1
1721661870000|2024-07-22 15:24:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1721661880000|2024-07-22 15:24:40|7066.9|7051.9|7067.3|7052.3|7067.3|7052.3|7066.9|7051.9|0
1721661890000|2024-07-22 15:24:50|7067|7052|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|0
1721661900000|2024-07-22 15:25:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|2
1721661910000|2024-07-22 15:25:10|7066.8|7051.8|7066.5|7051.5|7067.8|7052.8|7066.5|7051.5|2
1721661920000|2024-07-22 15:25:20|7066|7051|7065.9|7050.9|7066|7051|7065.9|7050.9|0
1721661930000|2024-07-22 15:25:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|2
1721661950000|2024-07-22 15:25:50|7069.9|7054.9|7071.4|7056.4|7071.4|7056.4|7069.4|7054.4|3
1721661960000|2024-07-22 15:26:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|2
1721661970000|2024-07-22 15:26:10|7070.7|7055.7|7069.7|7054.7|7070.7|7055.7|7069.7|7054.7|4
1721661980000|2024-07-22 15:26:20|7068.3|7053.3|7068.7|7053.7|7068.7|7053.7|7068.3|7053.3|5
1721661990000|2024-07-22 15:26:30|7068.9|7053.9|7069.7|7054.7|7069.7|7054.7|7068.9|7053.9|2
1721662000000|2024-07-22 15:26:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|9
1721662020000|2024-07-22 15:27:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1721662030000|2024-07-22 15:27:10|7069.7|7054.7|7071.1|7056.1|7071.1|7056.1|7069.7|7054.7|2
1721662040000|2024-07-22 15:27:20|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|1
1721662050000|2024-07-22 15:27:30|7071.4|7056.4|7072.6|7057.6|7072.6|7057.6|7071.4|7056.4|1
1721662070000|2024-07-22 15:27:50|7073.1|7058.1|7074.6|7059.6|7074.6|7059.6|7073.1|7058.1|3
1721662080000|2024-07-22 15:28:00|7074.7|7059.7|7077.7|7062.7|7077.7|7062.7|7074.7|7059.7|3
1721662110000|2024-07-22 15:28:30|7077.8|7062.8|7077.7|7062.7|7078.6|7063.6|7077.3|7062.3|6
1721662120000|2024-07-22 15:28:40|7078.1|7063.1|7074.8|7059.8|7078.1|7063.1|7074.8|7059.8|8
1721662130000|2024-07-22 15:28:50|7074.4|7059.4|7074.3|7059.3|7074.4|7059.4|7074.3|7059.3|1
1721662140000|2024-07-22 15:29:00|||||||||2
1721662150000|2024-07-22 15:29:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1721662180000|2024-07-22 15:29:40|7075.2|7060.2|7075.9|7060.9|7075.9|7060.9|7075.2|7060.2|1
1721662190000|2024-07-22 15:29:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|3
1721662200000|2024-07-22 15:30:00|7075.3|7060.3|7076.9|7061.9|7076.9|7061.9|7075.3|7060.3|3
1721662210000|2024-07-22 15:30:10|7076.7|7061.7|7075.9|7060.9|7076.7|7061.7|7075.9|7060.9|4
1721662220000|2024-07-22 15:30:20|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1721662240000|2024-07-22 15:30:40|7077.5|7062.5|7077.9|7062.9|7078.9|7063.9|7077.4|7062.4|6
1721662250000|2024-07-22 15:30:50|7078.4|7063.4|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|2
1721662260000|2024-07-22 15:31:00|7077|7062|7077|7062|7077|7062|7077|7062|0
1721662270000|2024-07-22 15:31:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1721662320000|2024-07-22 15:32:00|7076.5|7061.5|7076.4|7061.4|7076.5|7061.5|7076.4|7061.4|1
1721662330000|2024-07-22 15:32:10|7075.7|7060.7|7077.2|7062.2|7077.7|7062.7|7075.7|7060.7|7
1721662380000|2024-07-22 15:33:00|||||||||1
1721662400000|2024-07-22 15:33:20|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|12
1721662410000|2024-07-22 15:33:30|7075.2|7060.2|7073.2|7058.2|7075.2|7060.2|7073.2|7058.2|2
1721662420000|2024-07-22 15:33:40|7072.8|7057.8|7072.7|7057.7|7072.8|7057.8|7072.7|7057.7|0
1721662430000|2024-07-22 15:33:50|7074.7|7059.7|7076.7|7061.7|7076.7|7061.7|7074.7|7059.7|4
1721662440000|2024-07-22 15:34:00|7077.7|7062.7|7077.8|7062.8|7078.2|7063.2|7077.2|7062.2|5
1721662450000|2024-07-22 15:34:10|7077.7|7062.7|7078.7|7063.7|7078.7|7063.7|7077.7|7062.7|7
1721662470000|2024-07-22 15:34:30|7077.8|7062.8|7080.2|7065.2|7080.2|7065.2|7077.7|7062.7|2
1721662480000|2024-07-22 15:34:40|7079.8|7064.8|7080.2|7065.2|7080.2|7065.2|7079.7|7064.7|1
1721662490000|2024-07-22 15:34:50|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|2
1721662500000|2024-07-22 15:35:00|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7080.7|7065.7|4
1721662510000|2024-07-22 15:35:10|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|4
1721662520000|2024-07-22 15:35:20|7078.6|7063.6|7079.7|7064.7|7079.7|7064.7|7078.6|7063.6|3
1721662540000|2024-07-22 15:35:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1721662550000|2024-07-22 15:35:50|7080.2|7065.2|7081.6|7066.6|7081.6|7066.6|7080.2|7065.2|6
1721662560000|2024-07-22 15:36:00|||||||||1
1721662580000|2024-07-22 15:36:20|||||||||1
1721662590000|2024-07-22 15:36:30|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|1
1721662600000|2024-07-22 15:36:40|7081|7066|7080.9|7065.9|7081|7066|7080.9|7065.9|18
1721662610000|2024-07-22 15:36:50|7080.4|7065.4|7084.9|7069.9|7084.9|7069.9|7080.4|7065.4|10
1721662620000|2024-07-22 15:37:00|7084.8|7069.8|7084.7|7069.7|7084.8|7069.8|7083.4|7068.4|23
1721662630000|2024-07-22 15:37:10|7084.9|7069.9|7084.8|7069.8|7084.9|7069.9|7084.5|7069.5|2
1721662640000|2024-07-22 15:37:20|7084.9|7069.9|7088.2|7073.2|7091.1|7076.1|7084.9|7069.9|7
1721662650000|2024-07-22 15:37:30|7088|7073|7088.7|7073.7|7088.7|7073.7|7087.7|7072.7|7
1721662660000|2024-07-22 15:37:40|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|6
1721662670000|2024-07-22 15:37:50|7086.8|7071.8|7086.9|7071.9|7086.9|7071.9|7086.8|7071.8|1
1721662680000|2024-07-22 15:38:00|7086.8|7071.8|7086.4|7071.4|7086.8|7071.8|7086.4|7071.4|0
1721662690000|2024-07-22 15:38:10|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|4
1721662700000|2024-07-22 15:38:20|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|2
1721662710000|2024-07-22 15:38:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|1
1721662740000|2024-07-22 15:39:00|7085.1|7070.1|7086.7|7071.7|7086.7|7071.7|7085.1|7070.1|4
1721662750000|2024-07-22 15:39:10|||||||||1
1721662760000|2024-07-22 15:39:20|7087.6|7072.6|7088.6|7073.6|7088.6|7073.6|7087.6|7072.6|1
1721662770000|2024-07-22 15:39:30|7089|7074|7087.5|7072.5|7089.1|7074.1|7087.5|7072.5|2
1721662780000|2024-07-22 15:39:40|7087.2|7072.2|7085.7|7070.7|7087.2|7072.2|7085.2|7070.2|3
1721662790000|2024-07-22 15:39:50|7085.3|7070.3|7085.7|7070.7|7085.7|7070.7|7085.3|7070.3|0
1721662800000|2024-07-22 15:40:00|7085.3|7070.3|7084.8|7069.8|7085.7|7070.7|7084.3|7069.3|1
1721662820000|2024-07-22 15:40:20|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085|7070|3
1721662830000|2024-07-22 15:40:30|7085.6|7070.6|7089.3|7074.3|7089.3|7074.3|7085.6|7070.6|2
1721662860000|2024-07-22 15:41:00|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1721662870000|2024-07-22 15:41:10|7088.5|7073.5|7089.3|7074.3|7089.3|7074.3|7088.5|7073.5|3
1721662890000|2024-07-22 15:41:30|7088.5|7073.5|7089.3|7074.3|7089.3|7074.3|7088.4|7073.4|1
1721662910000|2024-07-22 15:41:50|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|1
1721662920000|2024-07-22 15:42:00|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|2
1721662930000|2024-07-22 15:42:10|7089.7|7074.7|7091.2|7076.2|7091.2|7076.2|7089.2|7074.2|7
1721662940000|2024-07-22 15:42:20|7091.6|7076.6|7090.7|7075.7|7092|7077|7090.7|7075.7|4
1721662950000|2024-07-22 15:42:30|7091.2|7076.2|7091.6|7076.6|7091.6|7076.6|7091.2|7076.2|4
1721662960000|2024-07-22 15:42:40|7091.2|7076.2|7090.7|7075.7|7091.2|7076.2|7090.7|7075.7|3
1721662980000|2024-07-22 15:43:00|7091.2|7076.2|7095.1|7080.1|7095.1|7080.1|7091.2|7076.2|25
1721662990000|2024-07-22 15:43:10|7094.8|7079.8|7094.5|7079.5|7094.8|7079.8|7094.4|7079.4|1
1721663000000|2024-07-22 15:43:20|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7
1721663020000|2024-07-22 15:43:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1721663030000|2024-07-22 15:43:50|7095.6|7080.6|7098|7083|7098|7083|7095.6|7080.6|7
1721663040000|2024-07-22 15:44:00|7098.2|7083.2|7101.1|7086.1|7101.1|7086.1|7098.2|7083.2|6
1721663050000|2024-07-22 15:44:10|7100.7|7085.7|7102.1|7087.1|7102.1|7087.1|7100.7|7085.7|1
1721663060000|2024-07-22 15:44:20|7102.5|7087.5|7100.7|7085.7|7102.5|7087.5|7100.7|7085.7|19
1721663070000|2024-07-22 15:44:30|7101.2|7086.2|7101.6|7086.6|7101.6|7086.6|7101.2|7086.2|3
1721663080000|2024-07-22 15:44:40|7102.1|7087.1|7102.2|7087.2|7102.2|7087.2|7100.7|7085.7|12
1721663090000|2024-07-22 15:44:50|7102.7|7087.7|7099.6|7084.6|7102.7|7087.7|7099.2|7084.2|22
1721663100000|2024-07-22 15:45:00|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1721663110000|2024-07-22 15:45:10|7101.1|7086.1|7101.1|7086.1|7101.6|7086.6|7101.1|7086.1|4
1721663120000|2024-07-22 15:45:20|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1721663130000|2024-07-22 15:45:30|7100.6|7085.6|7102.7|7087.7|7103.2|7088.2|7100.6|7085.6|7
1721663160000|2024-07-22 15:46:00|7102.2|7087.2|7106.5|7091.5|7106.5|7091.5|7102.2|7087.2|13
1721663170000|2024-07-22 15:46:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1721663180000|2024-07-22 15:46:20|7106.7|7091.7|7109.5|7094.5|7109.9|7094.9|7106.7|7091.7|10
1721663190000|2024-07-22 15:46:30|7109.1|7094.1|7109.5|7094.5|7109.9|7094.9|7108.5|7093.5|9
1721663200000|2024-07-22 15:46:40|7110|7095|7108.2|7093.2|7110|7095|7108.2|7093.2|1
1721663210000|2024-07-22 15:46:50|7107.7|7092.7|7107.2|7092.2|7107.7|7092.7|7107.2|7092.2|0
1721663240000|2024-07-22 15:47:20|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|10
1721663260000|2024-07-22 15:47:40|7105.3|7090.3|7108.7|7093.7|7108.7|7093.7|7105.2|7090.2|3
1721663280000|2024-07-22 15:48:00|7110.7|7095.7|7110.7|7095.7|7111.2|7096.2|7110.7|7095.7|5
1721663290000|2024-07-22 15:48:10|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|8
1721663300000|2024-07-22 15:48:20|7110.1|7095.1|7108.7|7093.7|7110.6|7095.6|7108.2|7093.2|1
1721663320000|2024-07-22 15:48:40|7108.6|7093.6|7107.6|7092.6|7108.6|7093.6|7107.1|7092.1|9
1721663340000|2024-07-22 15:49:00|7107.7|7092.7|7106.6|7091.6|7107.7|7092.7|7105.7|7090.7|7
1721663350000|2024-07-22 15:49:10|7106.9|7091.9|7107.2|7092.2|7107.2|7092.2|7106.9|7091.9|1
1721663370000|2024-07-22 15:49:30|7107.4|7092.4|7110.1|7095.1|7110.1|7095.1|7107.4|7092.4|6
1721663380000|2024-07-22 15:49:40|7110|7095|7110.2|7095.2|7110.2|7095.2|7108.8|7093.8|5
1721663390000|2024-07-22 15:49:50|7110.7|7095.7|7110.2|7095.2|7110.7|7095.7|7110.2|7095.2|0
1721663420000|2024-07-22 15:50:20|7109.8|7094.8|7109.2|7094.2|7109.8|7094.8|7109.2|7094.2|0
1721663460000|2024-07-22 15:51:00|7110|7095|7110.2|7095.2|7110.2|7095.2|7109.7|7094.7|3
1721663490000|2024-07-22 15:51:30|7109.2|7094.2|7107.7|7092.7|7109.2|7094.2|7107.7|7092.7|2
1721663500000|2024-07-22 15:51:40|7110.3|7095.3|7109.4|7094.4|7110.3|7095.3|7109.4|7094.4|1
1721663510000|2024-07-22 15:51:50|7109.6|7094.6|7109.7|7094.7|7109.7|7094.7|7109.6|7094.6|1
1721663520000|2024-07-22 15:52:00|7110.1|7095.1|7110.2|7095.2|7110.2|7095.2|7110.1|7095.1|1
1721663530000|2024-07-22 15:52:10|7108.7|7093.7|7110.2|7095.2|7110.6|7095.6|7108.7|7093.7|2
1721663540000|2024-07-22 15:52:20|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1721663550000|2024-07-22 15:52:30|7109.2|7094.2|7110.2|7095.2|7110.2|7095.2|7109.2|7094.2|0
1721663560000|2024-07-22 15:52:40|7109.8|7094.8|7109.7|7094.7|7109.8|7094.8|7109.7|7094.7|0
1721663570000|2024-07-22 15:52:50|7109.2|7094.2|7109.7|7094.7|7109.7|7094.7|7109.2|7094.2|1
1721663580000|2024-07-22 15:53:00|7109.6|7094.6|7107.7|7092.7|7109.6|7094.6|7107.2|7092.2|2
1721663590000|2024-07-22 15:53:10|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1721663600000|2024-07-22 15:53:20|7109|7094|7108.4|7093.4|7110.2|7095.2|7108.4|7093.4|10
1721663610000|2024-07-22 15:53:30|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1721663620000|2024-07-22 15:53:40|7107.4|7092.4|7106.3|7091.3|7107.4|7092.4|7105.8|7090.8|6
1721663630000|2024-07-22 15:53:50|7104.8|7089.8|7104.2|7089.2|7104.8|7089.8|7104.2|7089.2|2
1721663640000|2024-07-22 15:54:00|7103.8|7088.8|7102.2|7087.2|7103.8|7088.8|7102.2|7087.2|6
1721663650000|2024-07-22 15:54:10|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|6
1721663670000|2024-07-22 15:54:30|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1721663680000|2024-07-22 15:54:40|7105.6|7090.6|7106.1|7091.1|7106.1|7091.1|7105.6|7090.6|1
1721663700000|2024-07-22 15:55:00|7106.2|7091.2|7107.7|7092.7|7107.7|7092.7|7105.8|7090.8|2
1721663710000|2024-07-22 15:55:10|||||||||1
1721663720000|2024-07-22 15:55:20|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|2
1721663730000|2024-07-22 15:55:30|7105.8|7090.8|7106.1|7091.1|7106.1|7091.1|7105.8|7090.8|1
1721663750000|2024-07-22 15:55:50|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|0
1721663760000|2024-07-22 15:56:00|7106.3|7091.3|7105.2|7090.2|7106.3|7091.3|7105.2|7090.2|1
1721663780000|2024-07-22 15:56:20|7106.2|7091.2|7104.2|7089.2|7106.2|7091.2|7104.2|7089.2|11
1721663790000|2024-07-22 15:56:30|7104.6|7089.6|7104.3|7089.3|7104.7|7089.7|7104.3|7089.3|0
1721663800000|2024-07-22 15:56:40|7103.7|7088.7|7105.2|7090.2|7105.2|7090.2|7103.7|7088.7|2
1721663810000|2024-07-22 15:56:50|7105.7|7090.7|7106.1|7091.1|7106.1|7091.1|7105.7|7090.7|4
1721663820000|2024-07-22 15:57:00|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7105.2|7090.2|1
1721663840000|2024-07-22 15:57:20|7105.8|7090.8|7105.7|7090.7|7106.1|7091.1|7105.7|7090.7|0
1721663850000|2024-07-22 15:57:30|||||||||1
1721663880000|2024-07-22 15:58:00|7105.3|7090.3|7106.2|7091.2|7106.2|7091.2|7103.7|7088.7|6
1721663890000|2024-07-22 15:58:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1721663900000|2024-07-22 15:58:20|||||||||9
1721663910000|2024-07-22 15:58:30|7106.1|7091.1|7106.2|7091.2|7106.2|7091.2|7106.1|7091.1|0
1721663930000|2024-07-22 15:58:50|7107.2|7092.2|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|2
1721663940000|2024-07-22 15:59:00|7105.6|7090.6|7107.2|7092.2|7108.2|7093.2|7105.6|7090.6|10
1721663960000|2024-07-22 15:59:20|7107.3|7092.3|7106.7|7091.7|7107.7|7092.7|7106.7|7091.7|2
1721663970000|2024-07-22 15:59:30|7107.2|7092.2|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|1
1721663980000|2024-07-22 15:59:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1721663990000|2024-07-22 15:59:50|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|3
1721664000000|2024-07-22 16:00:00|7103.7|7088.7|7099.3|7084.3|7103.7|7088.7|7098.8|7083.8|7
1721664010000|2024-07-22 16:00:10|7099.2|7084.2|7098.7|7083.7|7099.2|7084.2|7098.7|7083.7|0
1721664030000|2024-07-22 16:00:30|7097.7|7082.7|7095.4|7080.4|7097.7|7082.7|7095.3|7080.3|23
1721664040000|2024-07-22 16:00:40|7095.6|7080.6|7097.9|7082.9|7097.9|7082.9|7095.6|7080.6|13
1721664050000|2024-07-22 16:00:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1721664070000|2024-07-22 16:01:10|7098|7083|7098|7083|7098|7083|7098|7083|0
1721664090000|2024-07-22 16:01:30|||||||||2
1721664100000|2024-07-22 16:01:40|7097.2|7082.2|7097|7082|7097.2|7082.2|7097|7082|1
1721664110000|2024-07-22 16:01:50|7097.2|7082.2|7097.5|7082.5|7098|7083|7097.2|7082.2|1
1721664120000|2024-07-22 16:02:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1721664150000|2024-07-22 16:02:30|||||||||2
1721664170000|2024-07-22 16:02:50|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|2
1721664180000|2024-07-22 16:03:00|7096.4|7081.4|7095.9|7080.9|7096.4|7081.4|7095.9|7080.9|1
1721664190000|2024-07-22 16:03:10|7096.7|7081.7|7096.9|7081.9|7096.9|7081.9|7096.7|7081.7|9
1721664230000|2024-07-22 16:03:50|||||||||1
1721664240000|2024-07-22 16:04:00|7096.7|7081.7|7096.3|7081.3|7096.7|7081.7|7096.3|7081.3|1
1721664260000|2024-07-22 16:04:20|7095.9|7080.9|7096.7|7081.7|7096.7|7081.7|7095.9|7080.9|1
1721664270000|2024-07-22 16:04:30|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1721664290000|2024-07-22 16:04:50|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|4
1721664300000|2024-07-22 16:05:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1721664330000|2024-07-22 16:05:30|7096.4|7081.4|7095.9|7080.9|7096.4|7081.4|7095.9|7080.9|12
1721664340000|2024-07-22 16:05:40|7095.4|7080.4|7096.8|7081.8|7096.8|7081.8|7095.4|7080.4|8
1721664360000|2024-07-22 16:06:00|7097.2|7082.2|7096.4|7081.4|7097.2|7082.2|7096.4|7081.4|2
1721664370000|2024-07-22 16:06:10|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|6
1721664410000|2024-07-22 16:06:50|7096.5|7081.5|7096.4|7081.4|7096.5|7081.5|7096.4|7081.4|0
1721664420000|2024-07-22 16:07:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|4
1721664430000|2024-07-22 16:07:10|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|3
1721664470000|2024-07-22 16:07:50|7097.9|7082.9|7097.4|7082.4|7097.9|7082.9|7097.4|7082.4|10
1721664490000|2024-07-22 16:08:10|7097.3|7082.3|7099.3|7084.3|7099.3|7084.3|7097.3|7082.3|5
1721664500000|2024-07-22 16:08:20|7099.4|7084.4|7098.8|7083.8|7099.4|7084.4|7097.8|7082.8|6
1721664510000|2024-07-22 16:08:30|7098.4|7083.4|7098.9|7083.9|7098.9|7083.9|7098.4|7083.4|1
1721664520000|2024-07-22 16:08:40|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1721664530000|2024-07-22 16:08:50|||||||||5
1721664540000|2024-07-22 16:09:00|||||||||2
1721664590000|2024-07-22 16:09:50|||||||||1
1721664630000|2024-07-22 16:10:30|7099.9|7084.9|7102.9|7087.9|7102.9|7087.9|7099.9|7084.9|24
1721664640000|2024-07-22 16:10:40|7102.4|7087.4|7102.4|7087.4|7102.8|7087.8|7102.4|7087.4|3
1721664660000|2024-07-22 16:11:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|1
1721664680000|2024-07-22 16:11:20|7100.3|7085.3|7101.3|7086.3|7101.3|7086.3|7099.9|7084.9|17
1721664690000|2024-07-22 16:11:30|7101.9|7086.9|7103.3|7088.3|7103.3|7088.3|7101.9|7086.9|2
1721664700000|2024-07-22 16:11:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1721664720000|2024-07-22 16:12:00|7101.4|7086.4|7102.3|7087.3|7102.4|7087.4|7101.4|7086.4|4
1721664730000|2024-07-22 16:12:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1721664760000|2024-07-22 16:12:40|7102.3|7087.3|7102.8|7087.8|7102.8|7087.8|7102.3|7087.3|2
1721664780000|2024-07-22 16:13:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1721664800000|2024-07-22 16:13:20|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1721664830000|2024-07-22 16:13:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1721664890000|2024-07-22 16:14:50|||||||||1
1721664960000|2024-07-22 16:16:00|7102.5|7087.5|7100.9|7085.9|7106.3|7091.3|7100.9|7085.9|11
1721664990000|2024-07-22 16:16:30|||||||||2
1721665000000|2024-07-22 16:16:40|||||||||1
1721665080000|2024-07-22 16:18:00|||||||||1
1721665140000|2024-07-22 16:19:00|7101.4|7086.4|7100.9|7085.9|7101.4|7086.4|7100.9|7085.9|10
1721665150000|2024-07-22 16:19:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|1
1721665170000|2024-07-22 16:19:30|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|27
1721665180000|2024-07-22 16:19:40|7101|7086|7101|7086|7101|7086|7101|7086|10
1721665190000|2024-07-22 16:19:50|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|2
1721665200000|2024-07-22 16:20:00|7100.8|7085.8|7102.2|7087.2|7102.2|7087.2|7100.8|7085.8|2
1721665210000|2024-07-22 16:20:10|7101.2|7086.2|7106.1|7091.1|7106.1|7091.1|7101.2|7086.2|49
1721665220000|2024-07-22 16:20:20|7105.7|7090.7|7105.3|7090.3|7105.7|7090.7|7105.3|7090.3|1
1721665230000|2024-07-22 16:20:30|7105.1|7090.1|7105.6|7090.6|7105.6|7090.6|7105.1|7090.1|11
1721665240000|2024-07-22 16:20:40|7106.1|7091.1|7107.5|7092.5|7107.5|7092.5|7106.1|7091.1|3
1721665260000|2024-07-22 16:21:00|7108|7093|7109.6|7094.6|7109.6|7094.6|7108|7093|15
1721665270000|2024-07-22 16:21:10|7110|7095|7111.9|7096.9|7111.9|7096.9|7110|7095|6
1721665290000|2024-07-22 16:21:30|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1721665300000|2024-07-22 16:21:40|7114.3|7099.3|7116.9|7101.9|7116.9|7101.9|7114.3|7099.3|5
1721665310000|2024-07-22 16:21:50|||||||||2
1721665320000|2024-07-22 16:22:00|7116.5|7101.5|7119.8|7104.8|7119.8|7104.8|7116.5|7101.5|5
1721665330000|2024-07-22 16:22:10|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|2
1721665340000|2024-07-22 16:22:20|7120.3|7105.3|7120.7|7105.7|7120.8|7105.8|7119.9|7104.9|7
1721665350000|2024-07-22 16:22:30|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|0
1721665370000|2024-07-22 16:22:50|7121.6|7106.6|7121.8|7106.8|7121.8|7106.8|7121.6|7106.6|1
1721665380000|2024-07-22 16:23:00|7122|7107|7122|7107|7122|7107|7122|7107|2
1721665390000|2024-07-22 16:23:10|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|6
1721665410000|2024-07-22 16:23:30|7121.3|7106.3|7120.9|7105.9|7121.3|7106.3|7120.9|7105.9|17
1721665420000|2024-07-22 16:23:40|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|1
1721665430000|2024-07-22 16:23:50|7121.4|7106.4|7120.9|7105.9|7121.4|7106.4|7120.9|7105.9|2
1721665440000|2024-07-22 16:24:00|7119.7|7104.7|7114|7099|7119.7|7104.7|7113.1|7098.1|21
1721665450000|2024-07-22 16:24:10|7115.1|7100.1|7115.1|7100.1|7115.5|7100.5|7115.1|7100.1|1
1721665470000|2024-07-22 16:24:30|7114.9|7099.9|7114.1|7099.1|7114.9|7099.9|7114.1|7099.1|4
1721665490000|2024-07-22 16:24:50|7116.5|7101.5|7114.2|7099.2|7116.5|7101.5|7114|7099|6
1721665500000|2024-07-22 16:25:00|7113.8|7098.8|7116.5|7101.5|7116.5|7101.5|7113.7|7098.7|12
1721665510000|2024-07-22 16:25:10|7115.7|7100.7|7116.8|7101.8|7116.8|7101.8|7115.7|7100.7|2
1721665520000|2024-07-22 16:25:20|7117.7|7102.7|7119.7|7104.7|7119.7|7104.7|7117.7|7102.7|6
1721665530000|2024-07-22 16:25:30|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|1
1721665560000|2024-07-22 16:26:00|7118.8|7103.8|7117.7|7102.7|7118.8|7103.8|7116.8|7101.8|8
1721665590000|2024-07-22 16:26:30|7118.2|7103.2|7117.8|7102.8|7118.3|7103.3|7117.3|7102.3|9
1721665600000|2024-07-22 16:26:40|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1721665620000|2024-07-22 16:27:00|7117.3|7102.3|7117.2|7102.2|7117.3|7102.3|7117.2|7102.2|0
1721665690000|2024-07-22 16:28:10|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1721665710000|2024-07-22 16:28:30|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7116.7|7101.7|3
1721665720000|2024-07-22 16:28:40|7117.3|7102.3|7117.7|7102.7|7117.8|7102.8|7117.3|7102.3|1
1721665730000|2024-07-22 16:28:50|7117.8|7102.8|7117.3|7102.3|7117.8|7102.8|7117.3|7102.3|1
1721665740000|2024-07-22 16:29:00|7116.9|7101.9|7116.7|7101.7|7116.9|7101.9|7116.3|7101.3|3
1721665750000|2024-07-22 16:29:10|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1721665760000|2024-07-22 16:29:20|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|2
1721665770000|2024-07-22 16:29:30|7115.2|7100.2|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1721665780000|2024-07-22 16:29:40|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721665800000|2024-07-22 16:30:00|7116.2|7101.2|7115.8|7100.8|7116.3|7101.3|7115.3|7100.3|4
1721665810000|2024-07-22 16:30:10|7115.4|7100.4|7115.3|7100.3|7115.4|7100.4|7115.3|7100.3|0
1721665850000|2024-07-22 16:30:50|7114.3|7099.3|7112.3|7097.3|7114.3|7099.3|7112.3|7097.3|7
1721665860000|2024-07-22 16:31:00|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|3
1721665870000|2024-07-22 16:31:10|7111.7|7096.7|7111.3|7096.3|7111.7|7096.7|7111.3|7096.3|4
1721665920000|2024-07-22 16:32:00|7111.2|7096.2|7109.9|7094.9|7111.2|7096.2|7109.8|7094.8|3
1721665930000|2024-07-22 16:32:10|7108.8|7093.8|7108|7093|7108.8|7093.8|7108|7093|10
1721665940000|2024-07-22 16:32:20|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1721665950000|2024-07-22 16:32:30|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.1|7092.1|1
1721665970000|2024-07-22 16:32:50|7105.5|7090.5|7107.5|7092.5|7107.5|7092.5|7105|7090|9
1721665980000|2024-07-22 16:33:00|7107.1|7092.1|7106.5|7091.5|7107.4|7092.4|7106.5|7091.5|1
1721666000000|2024-07-22 16:33:20|7106.1|7091.1|7105.5|7090.5|7106.1|7091.1|7105.5|7090.5|0
1721666010000|2024-07-22 16:33:30|7106.1|7091.1|7105.6|7090.6|7106.1|7091.1|7105.6|7090.6|1
1721666030000|2024-07-22 16:33:50|7105.7|7090.7|7105.6|7090.6|7105.7|7090.7|7105.6|7090.6|6
1721666040000|2024-07-22 16:34:00|7105.8|7090.8|7106.2|7091.2|7106.6|7091.6|7105.7|7090.7|7
1721666050000|2024-07-22 16:34:10|7105.7|7090.7|7106.1|7091.1|7106.2|7091.2|7105.7|7090.7|1
1721666060000|2024-07-22 16:34:20|7105.6|7090.6|7106|7091|7106|7091|7105.6|7090.6|0
1721666070000|2024-07-22 16:34:30|7106.2|7091.2|7104.6|7089.6|7106.2|7091.2|7104.6|7089.6|1
1721666080000|2024-07-22 16:34:40|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|1
1721666100000|2024-07-22 16:35:00|7104.6|7089.6|7104|7089|7104.6|7089.6|7104|7089|3
1721666110000|2024-07-22 16:35:10|7103.6|7088.6|7101.6|7086.6|7103.6|7088.6|7101.6|7086.6|1
1721666120000|2024-07-22 16:35:20|||||||||2
1721666140000|2024-07-22 16:35:40|7102.8|7087.8|7103|7088|7103|7088|7102.8|7087.8|6
1721666160000|2024-07-22 16:36:00|7102.6|7087.6|7103|7088|7103|7088|7102.6|7087.6|4
1721666170000|2024-07-22 16:36:10|7102.6|7087.6|7102.1|7087.1|7103|7088|7102.1|7087.1|1
1721666180000|2024-07-22 16:36:20|7102.5|7087.5|7100.5|7085.5|7102.5|7087.5|7100.5|7085.5|2
1721666190000|2024-07-22 16:36:30|7100.7|7085.7|7101.1|7086.1|7101.1|7086.1|7100.7|7085.7|1
1721666200000|2024-07-22 16:36:40|7101|7086|7101|7086|7101|7086|7101|7086|0
1721666220000|2024-07-22 16:37:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1721666230000|2024-07-22 16:37:10|7099.8|7084.8|7100.1|7085.1|7100.1|7085.1|7099|7084|7
1721666250000|2024-07-22 16:37:30|7100|7085|7100|7085|7100|7085|7100|7085|0
1721666260000|2024-07-22 16:37:40|7099.6|7084.6|7099.5|7084.5|7099.6|7084.6|7099.5|7084.5|0
1721666270000|2024-07-22 16:37:50|||||||||5
1721666280000|2024-07-22 16:38:00|7099|7084|7101|7086|7101.5|7086.5|7099|7084|7
1721666290000|2024-07-22 16:38:10|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1721666300000|2024-07-22 16:38:20|||||||||7
1721666310000|2024-07-22 16:38:30|||||||||1
1721666320000|2024-07-22 16:38:40|||||||||1
1721666340000|2024-07-22 16:39:00|7101|7086|7101.6|7086.6|7101.6|7086.6|7101|7086|2
1721666350000|2024-07-22 16:39:10|7101.5|7086.5|7103.4|7088.4|7103.4|7088.4|7101.5|7086.5|5
1721666360000|2024-07-22 16:39:20|7103.1|7088.1|7103|7088|7103.1|7088.1|7103|7088|0
1721666370000|2024-07-22 16:39:30|7103.2|7088.2|7104.5|7089.5|7104.5|7089.5|7103.2|7088.2|4
1721666380000|2024-07-22 16:39:40|7104.9|7089.9|7105|7090|7105|7090|7104.9|7089.9|0
1721666390000|2024-07-22 16:39:50|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105|7090|0
1721666400000|2024-07-22 16:40:00|7105|7090|7108.6|7093.6|7108.6|7093.6|7104|7089|13
1721666410000|2024-07-22 16:40:10|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|1
1721666430000|2024-07-22 16:40:30|7106.5|7091.5|7107.3|7092.3|7107.3|7092.3|7106.5|7091.5|26
1721666460000|2024-07-22 16:41:00|||||||||41
1721666470000|2024-07-22 16:41:10|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|5
1721666500000|2024-07-22 16:41:40|||||||||6
1721666520000|2024-07-22 16:42:00|||||||||1
1721666530000|2024-07-22 16:42:10|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7106.9|7091.9|4
1721666540000|2024-07-22 16:42:20|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.3|7091.3|2
1721666550000|2024-07-22 16:42:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7106.9|7091.9|1
1721666570000|2024-07-22 16:42:50|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1721666580000|2024-07-22 16:43:00|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1721666590000|2024-07-22 16:43:10|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1721666630000|2024-07-22 16:43:50|7105.8|7090.8|7105.3|7090.3|7105.8|7090.8|7104.8|7089.8|4
1721666670000|2024-07-22 16:44:30|||||||||15
1721666680000|2024-07-22 16:44:40|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|1
1721666690000|2024-07-22 16:44:50|||||||||1
1721666700000|2024-07-22 16:45:00|7104.8|7089.8|7105.8|7090.8|7105.8|7090.8|7104.8|7089.8|6
1721666710000|2024-07-22 16:45:10|7105.7|7090.7|7105.3|7090.3|7105.7|7090.7|7105.3|7090.3|1
1721666750000|2024-07-22 16:45:50|||||||||1
1721666800000|2024-07-22 16:46:40|7104.9|7089.9|7105.3|7090.3|7105.3|7090.3|7104.9|7089.9|1
1721666820000|2024-07-22 16:47:00|7105.4|7090.4|7105.8|7090.8|7105.8|7090.8|7105.4|7090.4|1
1721666830000|2024-07-22 16:47:10|||||||||1
1721666840000|2024-07-22 16:47:20|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|3
1721666880000|2024-07-22 16:48:00|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|2
1721666900000|2024-07-22 16:48:20|7105.2|7090.2|7105.8|7090.8|7105.8|7090.8|7104.8|7089.8|3
1721666910000|2024-07-22 16:48:30|||||||||101
1721666970000|2024-07-22 16:49:30|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|4
1721667000000|2024-07-22 16:50:00|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|1
1721667010000|2024-07-22 16:50:10|7105.7|7090.7|7105.8|7090.8|7105.8|7090.8|7105.7|7090.7|0
1721667050000|2024-07-22 16:50:50|||||||||2
1721667060000|2024-07-22 16:51:00|7105.7|7090.7|7105.3|7090.3|7105.7|7090.7|7104.8|7089.8|4
1721667120000|2024-07-22 16:52:00|7105.7|7090.7|7105.8|7090.8|7105.8|7090.8|7105.7|7090.7|2
1721667130000|2024-07-22 16:52:10|7104.9|7089.9|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|6
1721667150000|2024-07-22 16:52:30|7104.9|7089.9|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|3
1721667170000|2024-07-22 16:52:50|||||||||4
1721667180000|2024-07-22 16:53:00|7105.8|7090.8|7105.3|7090.3|7105.8|7090.8|7104.8|7089.8|4
1721667230000|2024-07-22 16:53:50|7105.7|7090.7|7105.8|7090.8|7105.8|7090.8|7105.7|7090.7|1
1721667250000|2024-07-22 16:54:10|7104.8|7089.8|7103.5|7088.5|7104.8|7089.8|7103.4|7088.4|10
1721667260000|2024-07-22 16:54:20|7103.9|7088.9|7103.4|7088.4|7103.9|7088.9|7103.4|7088.4|1
1721667280000|2024-07-22 16:54:40|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|1
1721667290000|2024-07-22 16:54:50|7103.3|7088.3|7103.8|7088.8|7103.8|7088.8|7103.3|7088.3|1
1721667300000|2024-07-22 16:55:00|7103.3|7088.3|7102.8|7087.8|7103.3|7088.3|7102.8|7087.8|1
1721667340000|2024-07-22 16:55:40|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|1
1721667350000|2024-07-22 16:55:50|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|1
1721667360000|2024-07-22 16:56:00|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|1
1721667380000|2024-07-22 16:56:20|7102.8|7087.8|7103.2|7088.2|7103.2|7088.2|7101.8|7086.8|8
1721667390000|2024-07-22 16:56:30|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1721667430000|2024-07-22 16:57:10|7102.8|7087.8|7107.1|7092.1|7107.1|7092.1|7102.8|7087.8|13
1721667440000|2024-07-22 16:57:20|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|1
1721667480000|2024-07-22 16:58:00|||||||||3
1721667490000|2024-07-22 16:58:10|7105.3|7090.3|7104.9|7089.9|7105.3|7090.3|7104.9|7089.9|3
1721667530000|2024-07-22 16:58:50|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|2
1721667540000|2024-07-22 16:59:00|7103.8|7088.8|7103.4|7088.4|7103.8|7088.8|7102.4|7087.4|5
1721667570000|2024-07-22 16:59:30|7105|7090|7104.9|7089.9|7105.2|7090.2|7104.9|7089.9|14
1721667600000|2024-07-22 17:00:00|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1721667610000|2024-07-22 17:00:10|7104|7089|7106.3|7091.3|7106.3|7091.3|7104|7089|1
1721667620000|2024-07-22 17:00:20|7105.8|7090.8|7105.3|7090.3|7105.8|7090.8|7105|7090|0
1721667630000|2024-07-22 17:00:30|7105.4|7090.4|7106.3|7091.3|7106.7|7091.7|7105.4|7090.4|2
1721667640000|2024-07-22 17:00:40|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1721667650000|2024-07-22 17:00:50|7106|7091|7106.3|7091.3|7106.3|7091.3|7106|7091|0
1721667710000|2024-07-22 17:01:50|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1721667730000|2024-07-22 17:02:10|||||||||1
1721667750000|2024-07-22 17:02:30|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1721667760000|2024-07-22 17:02:40|||||||||3
1721667770000|2024-07-22 17:02:50|7106.7|7091.7|7106.3|7091.3|7106.7|7091.7|7106.3|7091.3|2
1721667780000|2024-07-22 17:03:00|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1721667810000|2024-07-22 17:03:30|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1721667820000|2024-07-22 17:03:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1721667830000|2024-07-22 17:03:50|||||||||2
1721667840000|2024-07-22 17:04:00|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|5
1721667850000|2024-07-22 17:04:10|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1721667860000|2024-07-22 17:04:20|7106.5|7091.5|7107.6|7092.6|7109.1|7094.1|7106.5|7091.5|24
1721667870000|2024-07-22 17:04:30|7107.2|7092.2|7105.8|7090.8|7107.5|7092.5|7105.8|7090.8|8
1721667880000|2024-07-22 17:04:40|7106.2|7091.2|7105.3|7090.3|7106.3|7091.3|7104.9|7089.9|15
1721667890000|2024-07-22 17:04:50|7104.9|7089.9|7105|7090|7105|7090|7104.9|7089.9|0
1721667900000|2024-07-22 17:05:00|7104.9|7089.9|7103.9|7088.9|7104.9|7089.9|7103.9|7088.9|2
1721667910000|2024-07-22 17:05:10|7103.7|7088.7|7103.5|7088.5|7103.7|7088.7|7102.9|7087.9|2
1721667930000|2024-07-22 17:05:30|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|1
1721667940000|2024-07-22 17:05:40|||||||||1
1721667950000|2024-07-22 17:05:50|7103.5|7088.5|7103.9|7088.9|7104.4|7089.4|7103.5|7088.5|4
1721667960000|2024-07-22 17:06:00|7103.5|7088.5|7103.9|7088.9|7103.9|7088.9|7103.5|7088.5|2
1721667970000|2024-07-22 17:06:10|7104.4|7089.4|7103.9|7088.9|7104.4|7089.4|7103.9|7088.9|0
1721668020000|2024-07-22 17:07:00|7104.3|7089.3|7104.5|7089.5|7105|7090|7104.3|7089.3|1
1721668040000|2024-07-22 17:07:20|7104.9|7089.9|7105.4|7090.4|7105.4|7090.4|7104.9|7089.9|9
1721668050000|2024-07-22 17:07:30|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1721668060000|2024-07-22 17:07:40|7105.9|7090.9|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|1
1721668080000|2024-07-22 17:08:00|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1721668110000|2024-07-22 17:08:30|7107|7092|7107|7092|7107|7092|7107|7092|0
1721668120000|2024-07-22 17:08:40|7106|7091|7106|7091|7106|7091|7106|7091|13
1721668130000|2024-07-22 17:08:50|7106.5|7091.5|7106|7091|7106.5|7091.5|7106|7091|2
1721668140000|2024-07-22 17:09:00|7104.5|7089.5|7104.5|7089.5|7104.9|7089.9|7104.5|7089.5|7
1721668150000|2024-07-22 17:09:10|7104.9|7089.9|7105|7090|7105|7090|7104.9|7089.9|0
1721668160000|2024-07-22 17:09:20|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|4
1721668170000|2024-07-22 17:09:30|7102.1|7087.1|7101.5|7086.5|7102.1|7087.1|7101.5|7086.5|5
1721668180000|2024-07-22 17:09:40|||||||||1
1721668190000|2024-07-22 17:09:50|||||||||1
1721668200000|2024-07-22 17:10:00|7101.9|7086.9|7101.6|7086.6|7102|7087|7101.6|7086.6|1
1721668210000|2024-07-22 17:10:10|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1721668240000|2024-07-22 17:10:40|||||||||1
1721668260000|2024-07-22 17:11:00|7101.9|7086.9|7101.5|7086.5|7101.9|7086.9|7101.5|7086.5|1
1721668270000|2024-07-22 17:11:10|7101.1|7086.1|7101|7086|7101.1|7086.1|7101|7086|0
1721668300000|2024-07-22 17:11:40|7100.5|7085.5|7099.5|7084.5|7100.5|7085.5|7099.5|7084.5|6
1721668320000|2024-07-22 17:12:00|||||||||1
1721668370000|2024-07-22 17:12:50|7099.1|7084.1|7099|7084|7099.1|7084.1|7099|7084|0
1721668400000|2024-07-22 17:13:20|||||||||1
1721668410000|2024-07-22 17:13:30|7098.9|7083.9|7098.5|7083.5|7098.9|7083.9|7098.5|7083.5|1
1721668420000|2024-07-22 17:13:40|7098|7083|7098|7083|7098|7083|7098|7083|0
1721668430000|2024-07-22 17:13:50|7097.5|7082.5|7098|7083|7098.5|7083.5|7097.5|7082.5|9
1721668440000|2024-07-22 17:14:00|7098.4|7083.4|7099.5|7084.5|7100|7085|7098.4|7083.4|4
1721668450000|2024-07-22 17:14:10|7099.6|7084.6|7101.5|7086.5|7101.5|7086.5|7099.6|7084.6|1
1721668470000|2024-07-22 17:14:30|||||||||1
1721668500000|2024-07-22 17:15:00|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|1
1721668510000|2024-07-22 17:15:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1721668520000|2024-07-22 17:15:20|7100.5|7085.5|7100|7085|7100.5|7085.5|7100|7085|5
1721668530000|2024-07-22 17:15:30|7100.5|7085.5|7104.5|7089.5|7104.5|7089.5|7100.5|7085.5|3
1721668540000|2024-07-22 17:15:40|7104.9|7089.9|7104.8|7089.8|7104.9|7089.9|7104.8|7089.8|5
1721668550000|2024-07-22 17:15:50|7105.2|7090.2|7105.3|7090.3|7105.3|7090.3|7105.2|7090.2|0
1721668560000|2024-07-22 17:16:00|||||||||2
1721668650000|2024-07-22 17:17:30|7105.7|7090.7|7105.8|7090.8|7105.8|7090.8|7105.7|7090.7|0
1721668670000|2024-07-22 17:17:50|||||||||3
1721668680000|2024-07-22 17:18:00|7106.8|7091.8|7105.8|7090.8|7106.8|7091.8|7105.8|7090.8|3
1721668690000|2024-07-22 17:18:10|||||||||1
1721668720000|2024-07-22 17:18:40|7105.6|7090.6|7104.8|7089.8|7105.6|7090.6|7104.8|7089.8|4
1721668740000|2024-07-22 17:19:00|||||||||1
1721668750000|2024-07-22 17:19:10|7104.9|7089.9|7105.4|7090.4|7106.3|7091.3|7104.9|7089.9|4
1721668780000|2024-07-22 17:19:40|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1721668860000|2024-07-22 17:21:00|7103.9|7088.9|7103.3|7088.3|7103.9|7088.9|7103.3|7088.3|3
1721668880000|2024-07-22 17:21:20|7103.8|7088.8|7102.8|7087.8|7103.8|7088.8|7102.8|7087.8|2
1721668900000|2024-07-22 17:21:40|||||||||2
1721668910000|2024-07-22 17:21:50|7101.4|7086.4|7101.8|7086.8|7101.8|7086.8|7100.9|7085.9|7
1721668920000|2024-07-22 17:22:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|2
1721668930000|2024-07-22 17:22:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1721668970000|2024-07-22 17:22:50|||||||||1
1721668980000|2024-07-22 17:23:00|||||||||1
1721669000000|2024-07-22 17:23:20|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|1
1721669030000|2024-07-22 17:23:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1721669040000|2024-07-22 17:24:00|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7100.9|7085.9|3
1721669050000|2024-07-22 17:24:10|7101.7|7086.7|7100.8|7085.8|7102.2|7087.2|7100.8|7085.8|2
1721669090000|2024-07-22 17:24:50|7103.8|7088.8|7105.3|7090.3|7105.3|7090.3|7103.8|7088.8|4
1721669100000|2024-07-22 17:25:00|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1721669160000|2024-07-22 17:26:00|||||||||7
1721669170000|2024-07-22 17:26:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|1
1721669190000|2024-07-22 17:26:30|7105.3|7090.3|7105.8|7090.8|7105.8|7090.8|7105.3|7090.3|0
1721669210000|2024-07-22 17:26:50|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|5
1721669250000|2024-07-22 17:27:30|||||||||3
1721669280000|2024-07-22 17:28:00|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|1
1721669290000|2024-07-22 17:28:10|||||||||1
1721669340000|2024-07-22 17:29:00|7105.3|7090.3|7104.8|7089.8|7105.3|7090.3|7104.8|7089.8|3
1721669360000|2024-07-22 17:29:20|7103.3|7088.3|7103.8|7088.8|7103.8|7088.8|7103.3|7088.3|1
1721669390000|2024-07-22 17:29:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|10
1721669400000|2024-07-22 17:30:00|7103.9|7088.9|7104.3|7089.3|7104.3|7089.3|7103.9|7088.9|17
1721669410000|2024-07-22 17:30:10|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1721669440000|2024-07-22 17:30:40|7104.5|7089.5|7103.9|7088.9|7104.5|7089.5|7103.9|7088.9|3
1721669450000|2024-07-22 17:30:50|7104|7089|7103.9|7088.9|7104.4|7089.4|7103.9|7088.9|1
1721669460000|2024-07-22 17:31:00|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7
1721669480000|2024-07-22 17:31:20|||||||||1
1721669510000|2024-07-22 17:31:50|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1721669520000|2024-07-22 17:32:00|7100.2|7085.2|7100.4|7085.4|7100.4|7085.4|7099.9|7084.9|5
1721669550000|2024-07-22 17:32:30|7100.9|7085.9|7100.5|7085.5|7100.9|7085.9|7100.5|7085.5|4
1721669560000|2024-07-22 17:32:40|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1721669580000|2024-07-22 17:33:00|7100.9|7085.9|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|1
1721669590000|2024-07-22 17:33:10|7101.9|7086.9|7103.4|7088.4|7103.4|7088.4|7101.4|7086.4|2
1721669600000|2024-07-22 17:33:20|7103.9|7088.9|7101.5|7086.5|7103.9|7088.9|7101|7086|45
1721669640000|2024-07-22 17:34:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1721669650000|2024-07-22 17:34:10|7101|7086|7101|7086|7101|7086|7101|7086|0
1721669700000|2024-07-22 17:35:00|7100.9|7085.9|7100.5|7085.5|7100.9|7085.9|7100.5|7085.5|5
1721669710000|2024-07-22 17:35:10|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1721669760000|2024-07-22 17:36:00|7099|7084|7100|7085|7100.5|7085.5|7099|7084|8
1721669800000|2024-07-22 17:36:40|||||||||1
1721669810000|2024-07-22 17:36:50|7099|7084|7100|7085|7100|7085|7099|7084|2
1721669840000|2024-07-22 17:37:20|7099|7084|7098|7083|7099|7084|7098|7083|3
1721669880000|2024-07-22 17:38:00|7099|7084|7098.5|7083.5|7099|7084|7098.5|7083.5|3
1721669910000|2024-07-22 17:38:30|7098.3|7083.3|7096.1|7081.1|7098.3|7083.3|7096|7081|3
1721669920000|2024-07-22 17:38:40|7095.6|7080.6|7097.5|7082.5|7097.5|7082.5|7095.5|7080.5|1
1721669930000|2024-07-22 17:38:50|7097.1|7082.1|7097|7082|7097.1|7082.1|7096.5|7081.5|1
1721669950000|2024-07-22 17:39:10|7098|7083|7097.6|7082.6|7098|7083|7097.6|7082.6|5
1721669960000|2024-07-22 17:39:20|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|2
1721669990000|2024-07-22 17:39:50|7098|7083|7099.5|7084.5|7099.5|7084.5|7098|7083|1
1721670000000|2024-07-22 17:40:00|7100|7085|7100|7085|7100|7085|7100|7085|1
1721670010000|2024-07-22 17:40:10|7099.7|7084.7|7098|7083|7099.7|7084.7|7098|7083|9
1721670030000|2024-07-22 17:40:30|7097.5|7082.5|7097.5|7082.5|7098|7083|7097.5|7082.5|1
1721670040000|2024-07-22 17:40:40|7098|7083|7098.5|7083.5|7098.5|7083.5|7098|7083|1
1721670060000|2024-07-22 17:41:00|7099|7084|7099|7084|7099|7084|7099|7084|6
1721670070000|2024-07-22 17:41:10|||||||||1
1721670080000|2024-07-22 17:41:20|7099.1|7084.1|7098.1|7083.1|7099.1|7084.1|7098.1|7083.1|2
1721670140000|2024-07-22 17:42:20|||||||||1
1721670160000|2024-07-22 17:42:40|7099.3|7084.3|7100.6|7085.6|7100.6|7085.6|7099.3|7084.3|19
1721670170000|2024-07-22 17:42:50|7101.1|7086.1|7102.5|7087.5|7102.5|7087.5|7101.1|7086.1|12
1721670180000|2024-07-22 17:43:00|7101.5|7086.5|7102.6|7087.6|7102.6|7087.6|7101.5|7086.5|2
1721670190000|2024-07-22 17:43:10|7102.5|7087.5|7102.4|7087.4|7102.5|7087.5|7102.4|7087.4|5
1721670200000|2024-07-22 17:43:20|||||||||2
1721670210000|2024-07-22 17:43:30|7102.8|7087.8|7102.9|7087.9|7102.9|7087.9|7102.8|7087.8|0
1721670220000|2024-07-22 17:43:40|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|1
1721670230000|2024-07-22 17:43:50|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|23
1721670260000|2024-07-22 17:44:20|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|4
1721670270000|2024-07-22 17:44:30|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|1
1721670280000|2024-07-22 17:44:40|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1721670290000|2024-07-22 17:44:50|7099.6|7084.6|7099.1|7084.1|7099.6|7084.6|7099.1|7084.1|0
1721670310000|2024-07-22 17:45:10|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1721670330000|2024-07-22 17:45:30|7099.8|7084.8|7101.6|7086.6|7101.6|7086.6|7099.8|7084.8|9
1721670340000|2024-07-22 17:45:40|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|1
1721670350000|2024-07-22 17:45:50|||||||||1
1721670360000|2024-07-22 17:46:00|7101.6|7086.6|7102.1|7087.1|7102.1|7087.1|7101.6|7086.6|1
1721670400000|2024-07-22 17:46:40|7102.6|7087.6|7103.1|7088.1|7103.1|7088.1|7102.6|7087.6|1
1721670440000|2024-07-22 17:47:20|||||||||1
1721670470000|2024-07-22 17:47:50|7102.1|7087.1|7101.2|7086.2|7102.1|7087.1|7101.2|7086.2|7
1721670490000|2024-07-22 17:48:10|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|1
1721670510000|2024-07-22 17:48:30|||||||||1
1721670560000|2024-07-22 17:49:20|||||||||2
1721670600000|2024-07-22 17:50:00|7102|7087|7102.1|7087.1|7102.1|7087.1|7102|7087|1
1721670610000|2024-07-22 17:50:10|||||||||1
1721670620000|2024-07-22 17:50:20|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|1
1721670660000|2024-07-22 17:51:00|7101.6|7086.6|7101.2|7086.2|7101.6|7086.6|7101.2|7086.2|0
1721670670000|2024-07-22 17:51:10|7100.7|7085.7|7101.1|7086.1|7101.1|7086.1|7100.7|7085.7|2
1721670690000|2024-07-22 17:51:30|7101|7086|7100.2|7085.2|7101|7086|7100.2|7085.2|5
1721670710000|2024-07-22 17:51:50|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|1
1721670720000|2024-07-22 17:52:00|7100.6|7085.6|7101.1|7086.1|7101.1|7086.1|7100.6|7085.6|2
1721670740000|2024-07-22 17:52:20|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|5
1721670750000|2024-07-22 17:52:30|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|3
1721670760000|2024-07-22 17:52:40|7103|7088|7103.1|7088.1|7103.1|7088.1|7103|7088|3
1721670770000|2024-07-22 17:52:50|||||||||2
1721670790000|2024-07-22 17:53:10|7104.1|7089.1|7103.6|7088.6|7104.1|7089.1|7103.3|7088.3|7
1721670810000|2024-07-22 17:53:30|7104.1|7089.1|7104.5|7089.5|7104.5|7089.5|7103.7|7088.7|3
1721670820000|2024-07-22 17:53:40|7104.6|7089.6|7106|7091|7106|7091|7104.6|7089.6|2
1721670840000|2024-07-22 17:54:00|7106.1|7091.1|7105.7|7090.7|7106.5|7091.5|7105.7|7090.7|2
1721670850000|2024-07-22 17:54:10|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|4
1721670870000|2024-07-22 17:54:30|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|3
1721670880000|2024-07-22 17:54:40|7105.3|7090.3|7103.1|7088.1|7105.3|7090.3|7103.1|7088.1|5
1721670890000|2024-07-22 17:54:50|7103|7088|7102.2|7087.2|7103|7088|7102.2|7087.2|6
1721670900000|2024-07-22 17:55:00|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|1
1721670920000|2024-07-22 17:55:20|||||||||1
1721670940000|2024-07-22 17:55:40|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.1|7086.1|7
1721670950000|2024-07-22 17:55:50|7101.5|7086.5|7102|7087|7102|7087|7101.5|7086.5|3
1721670960000|2024-07-22 17:56:00|7102.1|7087.1|7103.1|7088.1|7103.1|7088.1|7102.1|7087.1|1
1721670970000|2024-07-22 17:56:10|7103.3|7088.3|7104.1|7089.1|7104.1|7089.1|7103.3|7088.3|2
1721670980000|2024-07-22 17:56:20|||||||||2
1721671000000|2024-07-22 17:56:40|||||||||1
1721671020000|2024-07-22 17:57:00|7104|7089|7104|7089|7104|7089|7104|7089|3
1721671030000|2024-07-22 17:57:10|7104.4|7089.4|7104|7089|7104.8|7089.8|7104|7089|10
1721671040000|2024-07-22 17:57:20|7103|7088|7103|7088|7103|7088|7103|7088|5
1721671050000|2024-07-22 17:57:30|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1721671080000|2024-07-22 17:58:00|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1721671090000|2024-07-22 17:58:10|7103.5|7088.5|7103.6|7088.6|7103.6|7088.6|7103.5|7088.5|2
1721671100000|2024-07-22 17:58:20|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|0
1721671110000|2024-07-22 17:58:30|7103.1|7088.1|7101.6|7086.6|7103.1|7088.1|7101.6|7086.6|10
1721671140000|2024-07-22 17:59:00|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1721671150000|2024-07-22 17:59:10|7101.6|7086.6|7101.1|7086.1|7101.6|7086.6|7101.1|7086.1|0
1721671160000|2024-07-22 17:59:20|7102.1|7087.1|7101.7|7086.7|7102.1|7087.1|7101.7|7086.7|6
1721671190000|2024-07-22 17:59:50|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|1
1721671220000|2024-07-22 18:00:20|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7
1721671230000|2024-07-22 18:00:30|7100.6|7085.6|7101.1|7086.1|7101.1|7086.1|7100.6|7085.6|0
1721671250000|2024-07-22 18:00:50|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|2
1721671260000|2024-07-22 18:01:00|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1721671270000|2024-07-22 18:01:10|7100|7085|7100|7085|7100|7085|7100|7085|1
1721671280000|2024-07-22 18:01:20|7099.6|7084.6|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|9
1721671290000|2024-07-22 18:01:30|7099.7|7084.7|7100.1|7085.1|7100.1|7085.1|7099.7|7084.7|0
1721671320000|2024-07-22 18:02:00|7100|7085|7099|7084|7100|7085|7099|7084|1
1721671330000|2024-07-22 18:02:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|3
1721671340000|2024-07-22 18:02:20|7098|7083|7098.2|7083.2|7098.2|7083.2|7098|7083|4
1721671350000|2024-07-22 18:02:30|7098.1|7083.1|7097.9|7082.9|7098.1|7083.1|7097.9|7082.9|0
1721671360000|2024-07-22 18:02:40|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|2
1721671370000|2024-07-22 18:02:50|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|1
1721671380000|2024-07-22 18:03:00|||||||||5
1721671390000|2024-07-22 18:03:10|||||||||1
1721671400000|2024-07-22 18:03:20|7097|7082|7097|7082|7097|7082|7097|7082|0
1721671410000|2024-07-22 18:03:30|7097.2|7082.2|7097.1|7082.1|7097.2|7082.2|7096.7|7081.7|1
1721671420000|2024-07-22 18:03:40|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|1
1721671440000|2024-07-22 18:04:00|7096.6|7081.6|7096.7|7081.7|7096.7|7081.7|7096.6|7081.6|0
1721671460000|2024-07-22 18:04:20|7096.6|7081.6|7094.6|7079.6|7096.6|7081.6|7094.3|7079.3|16
1721671470000|2024-07-22 18:04:30|7095|7080|7095|7080|7095|7080|7095|7080|0
1721671480000|2024-07-22 18:04:40|7095.2|7080.2|7094.3|7079.3|7095.6|7080.6|7094.3|7079.3|3
1721671490000|2024-07-22 18:04:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|8
1721671500000|2024-07-22 18:05:00|7096.2|7081.2|7095.8|7080.8|7096.2|7081.2|7095.7|7080.7|4
1721671510000|2024-07-22 18:05:10|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.8|7080.8|1
1721671530000|2024-07-22 18:05:30|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1721671550000|2024-07-22 18:05:50|7095.4|7080.4|7095.2|7080.2|7095.4|7080.4|7095.2|7080.2|1
1721671560000|2024-07-22 18:06:00|7095.3|7080.3|7094.9|7079.9|7095.3|7080.3|7094.9|7079.9|2
1721671570000|2024-07-22 18:06:10|7095.3|7080.3|7097.1|7082.1|7097.1|7082.1|7095.3|7080.3|4
1721671580000|2024-07-22 18:06:20|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|1
1721671590000|2024-07-22 18:06:30|7096.3|7081.3|7094.9|7079.9|7096.3|7081.3|7094.9|7079.9|6
1721671600000|2024-07-22 18:06:40|7095.3|7080.3|7095.9|7080.9|7096.3|7081.3|7095.3|7080.3|2
1721671620000|2024-07-22 18:07:00|7096.3|7081.3|7096.9|7081.9|7097.2|7082.2|7096.3|7081.3|2
1721671630000|2024-07-22 18:07:10|7096.4|7081.4|7096.4|7081.4|7096.8|7081.8|7096.4|7081.4|1
1721671640000|2024-07-22 18:07:20|7096.8|7081.8|7095.9|7080.9|7096.9|7081.9|7095.9|7080.9|1
1721671650000|2024-07-22 18:07:30|7096.3|7081.3|7095.9|7080.9|7096.3|7081.3|7095.9|7080.9|0
1721671670000|2024-07-22 18:07:50|7095.5|7080.5|7095|7080|7095.5|7080.5|7095|7080|4
1721671680000|2024-07-22 18:08:00|7094.7|7079.7|7095.4|7080.4|7095.8|7080.8|7094.7|7079.7|5
1721671690000|2024-07-22 18:08:10|7095.3|7080.3|7096.2|7081.2|7096.2|7081.2|7095.3|7080.3|12
1721671700000|2024-07-22 18:08:20|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|1
1721671730000|2024-07-22 18:08:50|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1721671740000|2024-07-22 18:09:00|7095.2|7080.2|7096.6|7081.6|7096.6|7081.6|7094.1|7079.1|12
1721671750000|2024-07-22 18:09:10|7097|7082|7096.7|7081.7|7097.1|7082.1|7096.7|7081.7|1
1721671760000|2024-07-22 18:09:20|7097.1|7082.1|7096.7|7081.7|7097.1|7082.1|7096.7|7081.7|1
1721671770000|2024-07-22 18:09:30|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|15
1721671780000|2024-07-22 18:09:40|7095.9|7080.9|7096.4|7081.4|7096.4|7081.4|7095.9|7080.9|0
1721671790000|2024-07-22 18:09:50|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|6
1721671800000|2024-07-22 18:10:00|7098.8|7083.8|7097.9|7082.9|7098.8|7083.8|7097.9|7082.9|22
1721671810000|2024-07-22 18:10:10|7098|7083|7098|7083|7098|7083|7098|7083|0
1721671820000|2024-07-22 18:10:20|||||||||1
1721671860000|2024-07-22 18:11:00|7099.6|7084.6|7102.7|7087.7|7103.1|7088.1|7099.6|7084.6|7
1721671880000|2024-07-22 18:11:20|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|1
1721671890000|2024-07-22 18:11:30|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|6
1721671900000|2024-07-22 18:11:40|7104|7089|7105|7090|7105|7090|7104|7089|2
1721671910000|2024-07-22 18:11:50|7104.2|7089.2|7105|7090|7105|7090|7103.2|7088.2|6
1721671920000|2024-07-22 18:12:00|7104.6|7089.6|7105.6|7090.6|7106.3|7091.3|7104.2|7089.2|7
1721671930000|2024-07-22 18:12:10|7105.7|7090.7|7106|7091|7106|7091|7105.6|7090.6|3
1721671940000|2024-07-22 18:12:20|7105.1|7090.1|7106|7091|7106|7091|7105.1|7090.1|3
1721671950000|2024-07-22 18:12:30|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|0
1721671960000|2024-07-22 18:12:40|7106|7091|7109|7094|7109|7094|7106|7091|13
1721671970000|2024-07-22 18:12:50|7109.2|7094.2|7109.6|7094.6|7110.9|7095.9|7109.2|7094.2|13
1721671980000|2024-07-22 18:13:00|7110|7095|7109|7094|7110.4|7095.4|7107.6|7092.6|6
1721671990000|2024-07-22 18:13:10|7108.6|7093.6|7111.3|7096.3|7111.3|7096.3|7108.6|7093.6|15
1721672000000|2024-07-22 18:13:20|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|1
1721672010000|2024-07-22 18:13:30|7111.3|7096.3|7109.6|7094.6|7111.4|7096.4|7109.6|7094.6|34
1721672020000|2024-07-22 18:13:40|7109|7094|7106.1|7091.1|7109|7094|7106.1|7091.1|18
1721672030000|2024-07-22 18:13:50|||||||||10
1721672040000|2024-07-22 18:14:00|7105.2|7090.2|7106|7091|7106|7091|7105.1|7090.1|46
1721672050000|2024-07-22 18:14:10|7105.1|7090.1|7105.2|7090.2|7106.1|7091.1|7104.4|7089.4|76
1721672060000|2024-07-22 18:14:20|7106|7091|7106.1|7091.1|7106.2|7091.2|7106|7091|49
1721672070000|2024-07-22 18:14:30|7105.1|7090.1|7105.9|7090.9|7106.1|7091.1|7105.1|7090.1|60
1721672080000|2024-07-22 18:14:40|7105.1|7090.1|7105|7090|7105.1|7090.1|7105|7090|95
1721672090000|2024-07-22 18:14:50|7104.9|7089.9|7104.2|7089.2|7104.9|7089.9|7104.2|7089.2|98
1721672100000|2024-07-22 18:15:00|7104.3|7089.3|7105.8|7090.8|7105.9|7090.9|7104.3|7089.3|15
1721672110000|2024-07-22 18:15:10|7106|7091|7107.3|7092.3|7107.3|7092.3|7106|7091|6
1721672130000|2024-07-22 18:15:30|||||||||1
1721672140000|2024-07-22 18:15:40|||||||||2
1721672150000|2024-07-22 18:15:50|7106.8|7091.8|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|8
1721672160000|2024-07-22 18:16:00|7108.1|7093.1|7109.6|7094.6|7109.6|7094.6|7108.1|7093.1|25
1721672170000|2024-07-22 18:16:10|7109.2|7094.2|7109.6|7094.6|7110|7095|7109.2|7094.2|16
1721672180000|2024-07-22 18:16:20|7109.2|7094.2|7109.3|7094.3|7109.3|7094.3|7109.2|7094.2|0
1721672190000|2024-07-22 18:16:30|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|3
1721672200000|2024-07-22 18:16:40|7108.9|7093.9|7110.9|7095.9|7111.4|7096.4|7108.9|7093.9|6
1721672210000|2024-07-22 18:16:50|7111|7096|7111.9|7096.9|7111.9|7096.9|7111|7096|4
1721672220000|2024-07-22 18:17:00|7111.8|7096.8|7112.5|7097.5|7112.6|7097.6|7111.8|7096.8|3
1721672230000|2024-07-22 18:17:10|7112.3|7097.3|7111.9|7096.9|7112.3|7097.3|7111.9|7096.9|0
1721672240000|2024-07-22 18:17:20|||||||||15
1721672260000|2024-07-22 18:17:40|7112|7097|7114.5|7099.5|7114.5|7099.5|7112|7097|12
1721672270000|2024-07-22 18:17:50|7113.2|7098.2|7112.9|7097.9|7113.2|7098.2|7112.5|7097.5|7
1721672280000|2024-07-22 18:18:00|7110.9|7095.9|7111.8|7096.8|7111.8|7096.8|7110.9|7095.9|6
1721672290000|2024-07-22 18:18:10|7112.2|7097.2|7111.4|7096.4|7112.2|7097.2|7111.4|7096.4|0
1721672300000|2024-07-22 18:18:20|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1721672310000|2024-07-22 18:18:30|7112.2|7097.2|7111.9|7096.9|7112.3|7097.3|7111.9|7096.9|3
1721672320000|2024-07-22 18:18:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1721672330000|2024-07-22 18:18:50|7110.8|7095.8|7111.3|7096.3|7111.3|7096.3|7110.8|7095.8|3
1721672340000|2024-07-22 18:19:00|7111.8|7096.8|7111.3|7096.3|7112.4|7097.4|7111.3|7096.3|4
1721672350000|2024-07-22 18:19:10|7110.8|7095.8|7111.3|7096.3|7111.3|7096.3|7110.8|7095.8|1
1721672360000|2024-07-22 18:19:20|7111.8|7096.8|7111.4|7096.4|7111.8|7096.8|7111.4|7096.4|0
1721672370000|2024-07-22 18:19:30|7111.3|7096.3|7109.2|7094.2|7111.5|7096.5|7108.8|7093.8|8
1721672380000|2024-07-22 18:19:40|7109.3|7094.3|7111.8|7096.8|7111.8|7096.8|7109.3|7094.3|2
1721672390000|2024-07-22 18:19:50|7112.2|7097.2|7112.5|7097.5|7112.8|7097.8|7112.2|7097.2|2
1721696400000|2024-07-23 01:00:00|7111|7096|7111.7|7096.7|7112.8|7097.8|7110.8|7095.8|9
1721696410000|2024-07-23 01:00:10|7115.2|7100.2|7117.5|7102.5|7117.5|7102.5|7115.2|7100.2|21
1721696430000|2024-07-23 01:00:30|7117.7|7102.7|7116.2|7101.2|7118.2|7103.2|7116.2|7101.2|1
1721696440000|2024-07-23 01:00:40|7117.7|7102.7|7116.2|7101.2|7117.7|7102.7|7115.2|7100.2|1
1721696450000|2024-07-23 01:00:50|7114.7|7099.7|7115.7|7100.7|7115.7|7100.7|7114.7|7099.7|0
1721696460000|2024-07-23 01:01:00|7115.3|7100.3|7113.7|7098.7|7115.3|7100.3|7113.7|7098.7|4
1721696470000|2024-07-23 01:01:10|7114.2|7099.2|7113.7|7098.7|7114.2|7099.2|7113.7|7098.7|0
1721696490000|2024-07-23 01:01:30|7113.3|7098.3|7113.2|7098.2|7113.3|7098.3|7113.2|7098.2|0
1721696520000|2024-07-23 01:02:00|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|1
1721696540000|2024-07-23 01:02:20|7112.4|7097.4|7109.3|7094.3|7112.4|7097.4|7109.3|7094.3|0
1721696550000|2024-07-23 01:02:30|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1721696560000|2024-07-23 01:02:40|7104.4|7089.4|7104.3|7089.3|7104.4|7089.4|7104.3|7089.3|29
1721696610000|2024-07-23 01:03:30|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1721696640000|2024-07-23 01:04:00|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|3
1721696650000|2024-07-23 01:04:10|7104.8|7089.8|7105.8|7090.8|7105.8|7090.8|7104.8|7089.8|0
1721696660000|2024-07-23 01:04:20|7106.2|7091.2|7105.3|7090.3|7106.3|7091.3|7105.3|7090.3|0
1721696700000|2024-07-23 01:05:00|7105.4|7090.4|7105.8|7090.8|7105.8|7090.8|7105.4|7090.4|0
1721696710000|2024-07-23 01:05:10|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7107.3|7092.3|4
1721696720000|2024-07-23 01:05:20|7108.2|7093.2|7109.3|7094.3|7109.3|7094.3|7108.2|7093.2|1
1721696750000|2024-07-23 01:05:50|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|1
1721696790000|2024-07-23 01:06:30|||||||||1
1721696820000|2024-07-23 01:07:00|7110.8|7095.8|7111.2|7096.2|7111.3|7096.3|7110.8|7095.8|2
1721696830000|2024-07-23 01:07:10|7111.3|7096.3|7112.8|7097.8|7112.8|7097.8|7111.3|7096.3|1
1721696860000|2024-07-23 01:07:40|||||||||1
1721696880000|2024-07-23 01:08:00|7114.2|7099.2|7116.8|7101.8|7116.8|7101.8|7114.2|7099.2|3
1721696900000|2024-07-23 01:08:20|7117.2|7102.2|7115.8|7100.8|7117.3|7102.3|7115.8|7100.8|2
1721696910000|2024-07-23 01:08:30|7116.6|7101.6|7116.7|7101.7|7116.7|7101.7|7116.6|7101.6|0
1721696930000|2024-07-23 01:08:50|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1721696940000|2024-07-23 01:09:00|||||||||1
1721696980000|2024-07-23 01:09:40|7116.8|7101.8|7116.3|7101.3|7117.3|7102.3|7115.8|7100.8|2
1721697010000|2024-07-23 01:10:10|||||||||1
1721697030000|2024-07-23 01:10:30|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1721697050000|2024-07-23 01:10:50|||||||||1
1721697080000|2024-07-23 01:11:20|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|1
1721697090000|2024-07-23 01:11:30|7117.3|7102.3|7117.2|7102.2|7118.5|7103.5|7117.2|7102.2|6
1721697100000|2024-07-23 01:11:40|7118|7103|7118.2|7103.2|7118.2|7103.2|7118|7103|0
1721697120000|2024-07-23 01:12:00|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|0
1721697130000|2024-07-23 01:12:10|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|2
1721697150000|2024-07-23 01:12:30|7125.1|7110.1|7125|7110|7125.1|7110.1|7125|7110|1
1721697160000|2024-07-23 01:12:40|7124.9|7109.9|7132.1|7117.1|7132.1|7117.1|7124.9|7109.9|8
1721697170000|2024-07-23 01:12:50|7131.9|7116.9|7132.3|7117.3|7132.3|7117.3|7131.9|7116.9|0
1721697180000|2024-07-23 01:13:00|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|2
1721697190000|2024-07-23 01:13:10|7130.1|7115.1|7130.4|7115.4|7130.4|7115.4|7130.1|7115.1|0
1721697200000|2024-07-23 01:13:20|7130.6|7115.6|7131.8|7116.8|7131.8|7116.8|7130.6|7115.6|1
1721697210000|2024-07-23 01:13:30|7132.2|7117.2|7132.3|7117.3|7132.3|7117.3|7132.2|7117.2|0
1721697240000|2024-07-23 01:14:00|7132.8|7117.8|7133.3|7118.3|7133.3|7118.3|7132.8|7117.8|3
1721697260000|2024-07-23 01:14:20|7129.6|7114.6|7133.8|7118.8|7133.8|7118.8|7128.8|7113.8|9
1721697270000|2024-07-23 01:14:30|7130.3|7115.3|7129.9|7114.9|7130.3|7115.3|7129.9|7114.9|1
1721697280000|2024-07-23 01:14:40|7129.8|7114.8|7130.3|7115.3|7130.3|7115.3|7129.8|7114.8|1
1721697290000|2024-07-23 01:14:50|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1721697310000|2024-07-23 01:15:10|||||||||1
1721697350000|2024-07-23 01:15:50|7134.3|7119.3|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|4
1721697360000|2024-07-23 01:16:00|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1721697370000|2024-07-23 01:16:10|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|2
1721697380000|2024-07-23 01:16:20|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1721697390000|2024-07-23 01:16:30|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1721697430000|2024-07-23 01:17:10|||||||||1
1721697460000|2024-07-23 01:17:40|7135.5|7120.5|7139.3|7124.3|7139.3|7124.3|7135.5|7120.5|3
1721697480000|2024-07-23 01:18:00|7139.7|7124.7|7139.8|7124.8|7139.8|7124.8|7139.7|7124.7|0
1721697500000|2024-07-23 01:18:20|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|2
1721697540000|2024-07-23 01:19:00|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|1
1721697560000|2024-07-23 01:19:20|7142.6|7127.6|7143.5|7128.5|7143.5|7128.5|7142.5|7127.5|2
1721697580000|2024-07-23 01:19:40|||||||||1
1721697590000|2024-07-23 01:19:50|7143.2|7128.2|7144.1|7129.1|7144.1|7129.1|7143.2|7128.2|0
1721697600000|2024-07-23 01:20:00|7144.2|7129.2|7139.8|7124.8|7144.2|7129.2|7139.8|7124.8|2
1721697610000|2024-07-23 01:20:10|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|1
1721697620000|2024-07-23 01:20:20|7139.5|7124.5|7138.5|7123.5|7139.5|7124.5|7138.5|7123.5|0
1721697630000|2024-07-23 01:20:30|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1721697650000|2024-07-23 01:20:50|||||||||1
1721697680000|2024-07-23 01:21:20|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|2
1721697690000|2024-07-23 01:21:30|7135.4|7120.4|7130.9|7115.9|7135.8|7120.8|7130.9|7115.9|6
1721697700000|2024-07-23 01:21:40|7130.7|7115.7|7129.9|7114.9|7130.7|7115.7|7129.9|7114.9|2
1721697720000|2024-07-23 01:22:00|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1721697730000|2024-07-23 01:22:10|7132.8|7117.8|7132.9|7117.9|7132.9|7117.9|7132.8|7117.8|1
1721697740000|2024-07-23 01:22:20|7132.8|7117.8|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|1
1721697750000|2024-07-23 01:22:30|7132.5|7117.5|7132.4|7117.4|7132.5|7117.5|7132.4|7117.4|0
1721697760000|2024-07-23 01:22:40|7130.8|7115.8|7131.2|7116.2|7131.2|7116.2|7130.4|7115.4|2
1721697780000|2024-07-23 01:23:00|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|0
1721697800000|2024-07-23 01:23:20|7131.5|7116.5|7130|7115|7132.4|7117.4|7130|7115|3
1721697810000|2024-07-23 01:23:30|7129.9|7114.9|7130.4|7115.4|7130.4|7115.4|7129.9|7114.9|0
1721697840000|2024-07-23 01:24:00|7130.9|7115.9|7130.4|7115.4|7131.4|7116.4|7130.4|7115.4|1
1721697870000|2024-07-23 01:24:30|7129.6|7114.6|7129.4|7114.4|7129.6|7114.6|7129.4|7114.4|0
1721697880000|2024-07-23 01:24:40|7129.7|7114.7|7130.4|7115.4|7130.9|7115.9|7129.7|7114.7|1
1721697900000|2024-07-23 01:25:00|7130.9|7115.9|7130|7115|7130.9|7115.9|7129.9|7114.9|4
1721697910000|2024-07-23 01:25:10|7130.4|7115.4|7129.4|7114.4|7130.4|7115.4|7129.4|7114.4|6
1721697920000|2024-07-23 01:25:20|7128.6|7113.6|7128.4|7113.4|7128.6|7113.6|7128.4|7113.4|0
1721697950000|2024-07-23 01:25:50|7128.6|7113.6|7129.4|7114.4|7129.4|7114.4|7128.6|7113.6|1
1721697970000|2024-07-23 01:26:10|7127.9|7112.9|7127.8|7112.8|7127.9|7112.9|7126.9|7111.9|8
1721697980000|2024-07-23 01:26:20|7127.7|7112.7|7127.2|7112.2|7127.7|7112.7|7127.2|7112.2|2
1721697990000|2024-07-23 01:26:30|7127.6|7112.6|7125.8|7110.8|7127.6|7112.6|7125.8|7110.8|3
1721698000000|2024-07-23 01:26:40|7125.7|7110.7|7125.4|7110.4|7125.7|7110.7|7124.2|7109.2|0
1721698010000|2024-07-23 01:26:50|7125.2|7110.2|7125.6|7110.6|7125.6|7110.6|7125.2|7110.2|0
1721698020000|2024-07-23 01:27:00|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|0
1721698030000|2024-07-23 01:27:10|7124.5|7109.5|7124.7|7109.7|7124.7|7109.7|7124.5|7109.5|1
1721698060000|2024-07-23 01:27:40|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|1
1721698100000|2024-07-23 01:28:20|7125.9|7110.9|7126.2|7111.2|7126.7|7111.7|7125.9|7110.9|1
1721698120000|2024-07-23 01:28:40|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|0
1721698130000|2024-07-23 01:28:50|7126.2|7111.2|7125.7|7110.7|7126.2|7111.2|7125.7|7110.7|1
1721698140000|2024-07-23 01:29:00|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|1
1721698180000|2024-07-23 01:29:40|7126.8|7111.8|7126.7|7111.7|7127.6|7112.6|7126.7|7111.7|1
1721698260000|2024-07-23 01:31:00|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|1
1721698280000|2024-07-23 01:31:20|7133.2|7118.2|7135.2|7120.2|7135.2|7120.2|7133.2|7118.2|0
1721698410000|2024-07-23 01:33:30|7135.6|7120.6|7135.7|7120.7|7135.7|7120.7|7135.6|7120.6|0
1721698420000|2024-07-23 01:33:40|7136.5|7121.5|7136.7|7121.7|7136.7|7121.7|7136.5|7121.5|0
1721698470000|2024-07-23 01:34:30|7137.2|7122.2|7137.7|7122.7|7137.7|7122.7|7137.2|7122.2|0
1721698540000|2024-07-23 01:35:40|7138.2|7123.2|7136.7|7121.7|7138.2|7123.2|7136.7|7121.7|0
1721698570000|2024-07-23 01:36:10|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1721698600000|2024-07-23 01:36:40|7137.4|7122.4|7138.2|7123.2|7138.2|7123.2|7137.4|7122.4|1
1721698620000|2024-07-23 01:37:00|7138.6|7123.6|7138.2|7123.2|7138.7|7123.7|7138.2|7123.2|0
1721698750000|2024-07-23 01:39:10|7138.3|7123.3|7139.1|7124.1|7139.1|7124.1|7138.3|7123.3|1
1721698770000|2024-07-23 01:39:30|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1721698850000|2024-07-23 01:40:50|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1721698880000|2024-07-23 01:41:20|7139.2|7124.2|7138.7|7123.7|7139.2|7124.2|7138.4|7123.4|0
1721698900000|2024-07-23 01:41:40|7136.7|7121.7|7136.7|7121.7|7138.2|7123.2|7136.6|7121.6|4
1721698940000|2024-07-23 01:42:20|||||||||1
1721698980000|2024-07-23 01:43:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1721698990000|2024-07-23 01:43:10|7137.3|7122.3|7137.6|7122.6|7137.6|7122.6|7137.3|7122.3|0
1721699010000|2024-07-23 01:43:30|7137.7|7122.7|7137.2|7122.2|7137.7|7122.7|7137.2|7122.2|0
1721699020000|2024-07-23 01:43:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1721699140000|2024-07-23 01:45:40|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|1
1721699180000|2024-07-23 01:46:20|7137.1|7122.1|7137.2|7122.2|7137.2|7122.2|7137.1|7122.1|0
1721699240000|2024-07-23 01:47:20|7137.6|7122.6|7137.7|7122.7|7137.7|7122.7|7137.6|7122.6|0
1721699300000|2024-07-23 01:48:20|7139.3|7124.3|7136.7|7121.7|7139.3|7124.3|7136.7|7121.7|2
1721699350000|2024-07-23 01:49:10|7138.2|7123.2|7137.6|7122.6|7138.2|7123.2|7137.6|7122.6|4
1721699370000|2024-07-23 01:49:30|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1721699380000|2024-07-23 01:49:40|7137.9|7122.9|7138.3|7123.3|7138.3|7123.3|7137.9|7122.9|2
1721699400000|2024-07-23 01:50:00|||||||||1
1721699410000|2024-07-23 01:50:10|7140.7|7125.7|7141.7|7126.7|7141.7|7126.7|7140.7|7125.7|0
1721699420000|2024-07-23 01:50:20|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1721699440000|2024-07-23 01:50:40|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1721699460000|2024-07-23 01:51:00|||||||||1
1721699470000|2024-07-23 01:51:10|7142.6|7127.6|7142.7|7127.7|7142.7|7127.7|7142.6|7127.6|0
1721699570000|2024-07-23 01:52:50|7142.5|7127.5|7141.7|7126.7|7142.5|7127.5|7141.7|7126.7|2
1721699580000|2024-07-23 01:53:00|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1721699590000|2024-07-23 01:53:10|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|1
1721699710000|2024-07-23 01:55:10|7142.6|7127.6|7142.2|7127.2|7143.2|7128.2|7141.7|7126.7|2
1721699760000|2024-07-23 01:56:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1721699770000|2024-07-23 01:56:10|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|0
1721699810000|2024-07-23 01:56:50|7141.8|7126.8|7141.7|7126.7|7141.8|7126.8|7141.7|7126.7|0
1721699840000|2024-07-23 01:57:20|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1721699850000|2024-07-23 01:57:30|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1721699860000|2024-07-23 01:57:40|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1721699890000|2024-07-23 01:58:10|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1721699940000|2024-07-23 01:59:00|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1721699950000|2024-07-23 01:59:10|7139.7|7124.7|7138.3|7123.3|7139.7|7124.7|7138.3|7123.3|1
1721699990000|2024-07-23 01:59:50|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|2
1721700000000|2024-07-23 02:00:00|||||||||1
1721700010000|2024-07-23 02:00:10|7140.4|7125.4|7140.7|7125.7|7140.7|7125.7|7140.4|7125.4|0
1721700060000|2024-07-23 02:01:00|7140.3|7125.3|7140.2|7125.2|7140.3|7125.3|7140.2|7125.2|0
1721700140000|2024-07-23 02:02:20|7139.8|7124.8|7139.7|7124.7|7139.8|7124.8|7139.7|7124.7|0
1721700150000|2024-07-23 02:02:30|7140.2|7125.2|7138.2|7123.2|7140.2|7125.2|7138.2|7123.2|2
1721700240000|2024-07-23 02:04:00|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.7|7122.7|0
1721700410000|2024-07-23 02:06:50|7136.7|7121.7|7137.2|7122.2|7137.2|7122.2|7136.7|7121.7|1
1721700420000|2024-07-23 02:07:00|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1721700430000|2024-07-23 02:07:10|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1721700490000|2024-07-23 02:08:10|||||||||1
1721700500000|2024-07-23 02:08:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1721700510000|2024-07-23 02:08:30|7138.1|7123.1|7138.2|7123.2|7138.2|7123.2|7138.1|7123.1|1
1721700600000|2024-07-23 02:10:00|7137.8|7122.8|7137.7|7122.7|7137.8|7122.8|7137.7|7122.7|0
1721700790000|2024-07-23 02:13:10|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|1
1721700800000|2024-07-23 02:13:20|7136.2|7121.2|7137.7|7122.7|7137.7|7122.7|7136.2|7121.2|2
1721700840000|2024-07-23 02:14:00|7137.3|7122.3|7137.2|7122.2|7137.3|7122.3|7137.2|7122.2|0
1721700890000|2024-07-23 02:14:50|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|2
1721701310000|2024-07-23 02:21:50|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1721701850000|2024-07-23 02:30:50|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|2
1721701880000|2024-07-23 02:31:20|7136.7|7121.7|7137.1|7122.1|7137.1|7122.1|7136.7|7121.7|3
1721701890000|2024-07-23 02:31:30|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1721702070000|2024-07-23 02:34:30|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1721702080000|2024-07-23 02:34:40|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7135.8|7120.8|1
1721702270000|2024-07-23 02:37:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|2
1721702280000|2024-07-23 02:38:00|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1721702290000|2024-07-23 02:38:10|7133.8|7118.8|7133.7|7118.7|7133.8|7118.8|7133.7|7118.7|1
1721702310000|2024-07-23 02:38:30|7132.1|7117.1|7131.7|7116.7|7132.1|7117.1|7131.7|7116.7|0
1721702370000|2024-07-23 02:39:30|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|1
1721702380000|2024-07-23 02:39:40|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1721702390000|2024-07-23 02:39:50|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|0
1721702470000|2024-07-23 02:41:10|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1721702540000|2024-07-23 02:42:20|||||||||1
1721702550000|2024-07-23 02:42:30|7127.6|7112.6|7126.2|7111.2|7127.6|7112.6|7126.2|7111.2|0
1721702590000|2024-07-23 02:43:10|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1721702650000|2024-07-23 02:44:10|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|0
1721702670000|2024-07-23 02:44:30|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1721703000000|2024-07-23 02:50:00|7125.7|7110.7|7126.5|7111.5|7126.5|7111.5|7125.7|7110.7|1
1721703010000|2024-07-23 02:50:10|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|0
1721703130000|2024-07-23 02:52:10|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|1
1721703160000|2024-07-23 02:52:40|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|3
1721703170000|2024-07-23 02:52:50|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1721703290000|2024-07-23 02:54:50|7130.7|7115.7|7130.3|7115.3|7130.8|7115.8|7130.3|7115.3|0
1721703340000|2024-07-23 02:55:40|||||||||2
1721703380000|2024-07-23 02:56:20|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|1
1721703390000|2024-07-23 02:56:30|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|1
1721703400000|2024-07-23 02:56:40|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|0
1721703610000|2024-07-23 03:00:10|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|0
1721703780000|2024-07-23 03:03:00|7128.5|7113.5|7129.3|7114.3|7129.3|7114.3|7128.5|7113.5|2
1721704000000|2024-07-23 03:06:40|7126|7111|7127.1|7112.1|7127.1|7112.1|7126|7111|1
1721704030000|2024-07-23 03:07:10|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|0
1721704060000|2024-07-23 03:07:40|7125.7|7110.7|7127.2|7112.2|7127.2|7112.2|7125.7|7110.7|1
1721704070000|2024-07-23 03:07:50|7126.8|7111.8|7126.7|7111.7|7126.8|7111.8|7126.7|7111.7|0
1721704200000|2024-07-23 03:10:00|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|3
1721704210000|2024-07-23 03:10:10|7126.8|7111.8|7126.7|7111.7|7126.8|7111.8|7126.7|7111.7|6
1721704330000|2024-07-23 03:12:10|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|0
1721704380000|2024-07-23 03:13:00|7127.8|7112.8|7127.6|7112.6|7128.6|7113.6|7127.6|7112.6|3
1721704410000|2024-07-23 03:13:30|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1721704440000|2024-07-23 03:14:00|7127.7|7112.7|7127.6|7112.6|7127.7|7112.7|7127.6|7112.6|2
1721704620000|2024-07-23 03:17:00|7130|7115|7130.6|7115.6|7130.6|7115.6|7130|7115|2
1721704640000|2024-07-23 03:17:20|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|2
1721705050000|2024-07-23 03:24:10|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1721705230000|2024-07-23 03:27:10|7127.7|7112.7|7127.6|7112.6|7127.7|7112.7|7127.6|7112.6|0
1721705260000|2024-07-23 03:27:40|7128.6|7113.6|7129.1|7114.1|7129.1|7114.1|7128.6|7113.6|1
1721705290000|2024-07-23 03:28:10|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|1
1721705300000|2024-07-23 03:28:20|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|1
1721705720000|2024-07-23 03:35:20|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1721705780000|2024-07-23 03:36:20|7131.6|7116.6|7132.1|7117.1|7132.1|7117.1|7131.6|7116.6|0
1721706060000|2024-07-23 03:41:00|7133.3|7118.3|7133.6|7118.6|7133.6|7118.6|7133.3|7118.3|0
1721706120000|2024-07-23 03:42:00|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1721706180000|2024-07-23 03:43:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|1
1721706190000|2024-07-23 03:43:10|7137.2|7122.2|7135.6|7120.6|7137.2|7122.2|7135.6|7120.6|1
1721706200000|2024-07-23 03:43:20|7136.8|7121.8|7136.7|7121.7|7136.8|7121.8|7136.7|7121.7|14
1721706210000|2024-07-23 03:43:30|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1721706300000|2024-07-23 03:45:00|7136.2|7121.2|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|0
1721706550000|2024-07-23 03:49:10|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1721706570000|2024-07-23 03:49:30|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137|7122|0
1721706710000|2024-07-23 03:51:50|||||||||3
1721706900000|2024-07-23 03:55:00|7137|7122|7137.8|7122.8|7137.8|7122.8|7137|7122|1
1721706960000|2024-07-23 03:56:00|7138.1|7123.1|7139.7|7124.7|7139.7|7124.7|7138.1|7123.1|2
1721706970000|2024-07-23 03:56:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1721706980000|2024-07-23 03:56:20|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|2
1721706990000|2024-07-23 03:56:30|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|1
1721707000000|2024-07-23 03:56:40|||||||||4
1721707180000|2024-07-23 03:59:40|||||||||3
1721707220000|2024-07-23 04:00:20|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|0
1721707440000|2024-07-23 04:04:00|||||||||3
1721707740000|2024-07-23 04:09:00|||||||||1
1721707780000|2024-07-23 04:09:40|7140.4|7125.4|7137.9|7122.9|7140.4|7125.4|7137.9|7122.9|1
1721707800000|2024-07-23 04:10:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1721708280000|2024-07-23 04:18:00|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|0
1721708300000|2024-07-23 04:18:20|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1721708370000|2024-07-23 04:19:30|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|0
1721708830000|2024-07-23 04:27:10|7137.4|7122.4|7137.5|7122.5|7137.5|7122.5|7137.4|7122.4|0
1721708840000|2024-07-23 04:27:20|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|0
1721708850000|2024-07-23 04:27:30|7137.4|7122.4|7137.5|7122.5|7137.5|7122.5|7137.4|7122.4|0
1721708920000|2024-07-23 04:28:40|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|0
1721709270000|2024-07-23 04:34:30|7136.5|7121.5|7134.8|7119.8|7136.5|7121.5|7134.8|7119.8|0
1721709280000|2024-07-23 04:34:40|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1721709290000|2024-07-23 04:34:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1721709300000|2024-07-23 04:35:00|7136.2|7121.2|7134.5|7119.5|7136.2|7121.2|7134.5|7119.5|1
1721709310000|2024-07-23 04:35:10|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1721709680000|2024-07-23 04:41:20|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1721710240000|2024-07-23 04:50:40|||||||||1
1721710330000|2024-07-23 04:52:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1721710370000|2024-07-23 04:52:50|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1721710440000|2024-07-23 04:54:00|7133|7118|7132.8|7117.8|7133|7118|7132.8|7117.8|0
1721710450000|2024-07-23 04:54:10|7133.8|7118.8|7135.2|7120.2|7135.2|7120.2|7133.8|7118.8|1
1721710460000|2024-07-23 04:54:20|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1721710780000|2024-07-23 04:59:40|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7135.2|7120.2|0
1721710810000|2024-07-23 05:00:10|7134.3|7119.3|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|0
1721710850000|2024-07-23 05:00:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1721710900000|2024-07-23 05:01:40|7135.1|7120.1|7135.3|7120.3|7135.3|7120.3|7135.1|7120.1|0
1721711390000|2024-07-23 05:09:50|7135.7|7120.7|7135.8|7120.8|7135.8|7120.8|7135.7|7120.7|0
1721711500000|2024-07-23 05:11:40|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1721711550000|2024-07-23 05:12:30|||||||||1
1721711700000|2024-07-23 05:15:00|||||||||1
1721711710000|2024-07-23 05:15:10|7133.7|7118.7|7134.1|7119.1|7134.1|7119.1|7133.7|7118.7|1
1721711730000|2024-07-23 05:15:30|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1721712230000|2024-07-23 05:23:50|7133.1|7118.1|7132.3|7117.3|7133.1|7118.1|7132.3|7117.3|0
1721712240000|2024-07-23 05:24:00|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1721712250000|2024-07-23 05:24:10|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1721712270000|2024-07-23 05:24:30|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1721712310000|2024-07-23 05:25:10|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1721712320000|2024-07-23 05:25:20|7128.9|7113.9|7128.8|7113.8|7128.9|7113.9|7128.8|7113.8|0
1721712330000|2024-07-23 05:25:30|7130|7115|7130.3|7115.3|7130.3|7115.3|7130|7115|0
1721712340000|2024-07-23 05:25:40|7131.1|7116.1|7131.7|7116.7|7131.7|7116.7|7131.1|7116.1|0
1721712360000|2024-07-23 05:26:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1721712570000|2024-07-23 05:29:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1721712600000|2024-07-23 05:30:00|7129.8|7114.8|7127.3|7112.3|7129.8|7114.8|7127.3|7112.3|0
1721712610000|2024-07-23 05:30:10|7128.5|7113.5|7130.3|7115.3|7130.3|7115.3|7128.5|7113.5|0
1721712690000|2024-07-23 05:31:30|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1721712720000|2024-07-23 05:32:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1721712790000|2024-07-23 05:33:10|7132.5|7117.5|7132.8|7117.8|7132.8|7117.8|7132.5|7117.5|0
1721712880000|2024-07-23 05:34:40|7124.8|7109.8|7124.8|7109.8|7125.2|7110.2|7124.8|7109.8|15
1721712910000|2024-07-23 05:35:10|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|1
1721713050000|2024-07-23 05:37:30|7120.3|7105.3|7119.8|7104.8|7120.3|7105.3|7119.8|7104.8|4
1721713060000|2024-07-23 05:37:40|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|7118.3|7103.3|3
1721713080000|2024-07-23 05:38:00|7119.6|7104.6|7120.8|7105.8|7120.8|7105.8|7119.6|7104.6|0
1721713130000|2024-07-23 05:38:50|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|1
1721713140000|2024-07-23 05:39:00|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|0
1721713170000|2024-07-23 05:39:30|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|1
1721713180000|2024-07-23 05:39:40|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1721713220000|2024-07-23 05:40:20|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1721713240000|2024-07-23 05:40:40|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1721713280000|2024-07-23 05:41:20|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|1
1721713290000|2024-07-23 05:41:30|7117.5|7102.5|7116.9|7101.9|7117.5|7102.5|7116.3|7101.3|1
1721713300000|2024-07-23 05:41:40|7116.5|7101.5|7116.4|7101.4|7116.5|7101.5|7116.4|7101.4|0
1721713450000|2024-07-23 05:44:10|7116|7101|7115.9|7100.9|7116|7101|7115.9|7100.9|0
1721713580000|2024-07-23 05:46:20|7117.1|7102.1|7117.4|7102.4|7117.4|7102.4|7117.1|7102.1|0
1721713590000|2024-07-23 05:46:30|7117.8|7102.8|7117.5|7102.5|7117.9|7102.9|7117.5|7102.5|0
1721713600000|2024-07-23 05:46:40|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1721713610000|2024-07-23 05:46:50|7118.3|7103.3|7118.4|7103.4|7118.4|7103.4|7118.3|7103.3|0
1721713630000|2024-07-23 05:47:10|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1721713640000|2024-07-23 05:47:20|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1721713660000|2024-07-23 05:47:40|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1721713750000|2024-07-23 05:49:10|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1721713760000|2024-07-23 05:49:20|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|10
1721713770000|2024-07-23 05:49:30|7117.3|7102.3|7120.4|7105.4|7120.4|7105.4|7117.3|7102.3|1
1721713780000|2024-07-23 05:49:40|7120|7105|7120|7105|7120|7105|7120|7105|0
1721713790000|2024-07-23 05:49:50|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1721713850000|2024-07-23 05:50:50|7120|7105|7120.4|7105.4|7120.4|7105.4|7119.9|7104.9|0
1721713920000|2024-07-23 05:52:00|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|0
1721713930000|2024-07-23 05:52:10|7122.5|7107.5|7123.3|7108.3|7123.3|7108.3|7122.5|7107.5|1
1721713950000|2024-07-23 05:52:30|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|0
1721713960000|2024-07-23 05:52:40|7120|7105|7120|7105|7120|7105|7120|7105|1
1721713980000|2024-07-23 05:53:00|7119.9|7104.9|7119.3|7104.3|7119.9|7104.9|7118.9|7103.9|1
1721713990000|2024-07-23 05:53:10|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1721714040000|2024-07-23 05:54:00|7119.3|7104.3|7118.9|7103.9|7119.3|7104.3|7118.9|7103.9|0
1721714180000|2024-07-23 05:56:20|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1721714190000|2024-07-23 05:56:30|7118.3|7103.3|7119.4|7104.4|7119.8|7104.8|7118.3|7103.3|2
1721714350000|2024-07-23 05:59:10|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1721714370000|2024-07-23 05:59:30|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1721714400000|2024-07-23 06:00:00|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|0
1721714410000|2024-07-23 06:00:10|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|1
1721714450000|2024-07-23 06:00:50|7117.3|7102.3|7116.6|7101.6|7117.3|7102.3|7116.6|7101.6|0
1721714460000|2024-07-23 06:01:00|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1721714470000|2024-07-23 06:01:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1721714530000|2024-07-23 06:02:10|7117|7102|7116.4|7101.4|7117|7102|7116.4|7101.4|0
1721714550000|2024-07-23 06:02:30|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1721714560000|2024-07-23 06:02:40|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|0
1721714630000|2024-07-23 06:03:50|7117.2|7102.2|7117.4|7102.4|7117.4|7102.4|7117.2|7102.2|0
1721714710000|2024-07-23 06:05:10|7116.4|7101.4|7114.8|7099.8|7116.4|7101.4|7114.8|7099.8|0
1721714820000|2024-07-23 06:07:00|7115.2|7100.2|7117.3|7102.3|7117.3|7102.3|7115.2|7100.2|4
1721714840000|2024-07-23 06:07:20|7116.9|7101.9|7117.3|7102.3|7117.3|7102.3|7116.8|7101.8|0
1721714910000|2024-07-23 06:08:30|7113.3|7098.3|7110.5|7095.5|7113.3|7098.3|7110.5|7095.5|14
1721714950000|2024-07-23 06:09:10|7110|7095|7110|7095|7110|7095|7110|7095|0
1721715000000|2024-07-23 06:10:00|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1721715120000|2024-07-23 06:12:00|7109.7|7094.7|7109.3|7094.3|7109.8|7094.8|7109.3|7094.3|0
1721715250000|2024-07-23 06:14:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|1
1721715260000|2024-07-23 06:14:20|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|1
1721715280000|2024-07-23 06:14:40|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7107.9|7092.9|0
1721715310000|2024-07-23 06:15:10|7101.5|7086.5|7101.2|7086.2|7102|7087|7101.2|7086.2|1
1721715320000|2024-07-23 06:15:20|7101.9|7086.9|7101.6|7086.6|7102|7087|7101.6|7086.6|0
1721715450000|2024-07-23 06:17:30|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1721715480000|2024-07-23 06:18:00|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1721715500000|2024-07-23 06:18:20|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|1
1721715510000|2024-07-23 06:18:30|7104.9|7089.9|7107.1|7092.1|7107.1|7092.1|7104.9|7089.9|1
1721715520000|2024-07-23 06:18:40|7106|7091|7105.6|7090.6|7106|7091|7105.6|7090.6|0
1721715570000|2024-07-23 06:19:30|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105|7090|0
1721715620000|2024-07-23 06:20:20|7105.9|7090.9|7106|7091|7106.4|7091.4|7105.9|7090.9|0
1721715630000|2024-07-23 06:20:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1721715660000|2024-07-23 06:21:00|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1721715710000|2024-07-23 06:21:50|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1721715720000|2024-07-23 06:22:00|7105.8|7090.8|7105.4|7090.4|7105.8|7090.8|7105.4|7090.4|1
1721715750000|2024-07-23 06:22:30|7105|7090|7104.8|7089.8|7105.3|7090.3|7104.8|7089.8|0
1721715760000|2024-07-23 06:22:40|7103.5|7088.5|7103.6|7088.6|7104|7089|7103.5|7088.5|1
1721715780000|2024-07-23 06:23:00|7104|7089|7104.5|7089.5|7104.5|7089.5|7103.9|7088.9|0
1721715790000|2024-07-23 06:23:10|7104|7089|7104|7089|7104|7089|7104|7089|0
1721715830000|2024-07-23 06:23:50|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1721715870000|2024-07-23 06:24:30|7104.1|7089.1|7103.2|7088.2|7104.1|7089.1|7103.2|7088.2|0
1721715890000|2024-07-23 06:24:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1721715910000|2024-07-23 06:25:10|7104.1|7089.1|7103.7|7088.7|7104.1|7089.1|7103.7|7088.7|0
1721715930000|2024-07-23 06:25:30|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1721715970000|2024-07-23 06:26:10|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1721715990000|2024-07-23 06:26:30|7103.8|7088.8|7100.1|7085.1|7103.8|7088.8|7100.1|7085.1|11
1721716000000|2024-07-23 06:26:40|7099.6|7084.6|7100|7085|7100|7085|7099.6|7084.6|0
1721716010000|2024-07-23 06:26:50|7099.6|7084.6|7098.6|7083.6|7099.6|7084.6|7098.6|7083.6|4
1721716020000|2024-07-23 06:27:00|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1721716060000|2024-07-23 06:27:40|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1721716070000|2024-07-23 06:27:50|7098.6|7083.6|7098.5|7083.5|7098.6|7083.6|7098.5|7083.5|0
1721716080000|2024-07-23 06:28:00|7099.8|7084.8|7100.2|7085.2|7100.2|7085.2|7099.8|7084.8|0
1721716090000|2024-07-23 06:28:10|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1721716110000|2024-07-23 06:28:30|7096.9|7081.9|7096|7081|7096.9|7081.9|7096|7081|2
1721716120000|2024-07-23 06:28:40|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|3
1721716130000|2024-07-23 06:28:50|7096|7081|7095.5|7080.5|7096|7081|7095.5|7080.5|0
1721716140000|2024-07-23 06:29:00|7095.7|7080.7|7096.5|7081.5|7096.5|7081.5|7095.7|7080.7|1
1721716150000|2024-07-23 06:29:10|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|2
1721716200000|2024-07-23 06:30:00|7095.7|7080.7|7096.5|7081.5|7096.5|7081.5|7095.7|7080.7|1
1721716210000|2024-07-23 06:30:10|7098|7083|7097.1|7082.1|7098|7083|7097.1|7082.1|1
1721716230000|2024-07-23 06:30:30|7096.5|7081.5|7096.4|7081.4|7096.8|7081.8|7096.4|7081.4|0
1721716250000|2024-07-23 06:30:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1721716270000|2024-07-23 06:31:10|7097|7082|7096.6|7081.6|7097|7082|7096.6|7081.6|0
1721716320000|2024-07-23 06:32:00|7096.1|7081.1|7096.1|7081.1|7096.5|7081.5|7096.1|7081.1|0
1721716330000|2024-07-23 06:32:10|7095.6|7080.6|7095.5|7080.5|7095.6|7080.6|7095.5|7080.5|0
1721716390000|2024-07-23 06:33:10|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|1
1721716420000|2024-07-23 06:33:40|7091|7076|7093.5|7078.5|7093.5|7078.5|7091|7076|12
1721716450000|2024-07-23 06:34:10|7093.6|7078.6|7094|7079|7094|7079|7093.6|7078.6|1
1721716460000|2024-07-23 06:34:20|7092|7077|7092.5|7077.5|7092.5|7077.5|7092|7077|2
1721716470000|2024-07-23 06:34:30|7092.1|7077.1|7091.5|7076.5|7092.1|7077.1|7091.5|7076.5|0
1721716480000|2024-07-23 06:34:40|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1721716500000|2024-07-23 06:35:00|7090|7075|7090|7075|7090|7075|7090|7075|2
1721716510000|2024-07-23 06:35:10|7090.1|7075.1|7090.2|7075.2|7090.2|7075.2|7090.1|7075.1|1
1721716520000|2024-07-23 06:35:20|7089.2|7074.2|7089|7074|7089.2|7074.2|7088.6|7073.6|0
1721716530000|2024-07-23 06:35:30|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1721716550000|2024-07-23 06:35:50|7089|7074|7089.5|7074.5|7089.5|7074.5|7089|7074|4
1721716570000|2024-07-23 06:36:10|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|0
1721716610000|2024-07-23 06:36:50|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|13
1721716620000|2024-07-23 06:37:00|7087|7072|7087.9|7072.9|7087.9|7072.9|7087|7072|0
1721716640000|2024-07-23 06:37:20|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|0
1721716650000|2024-07-23 06:37:30|7088.9|7073.9|7089.1|7074.1|7089.6|7074.6|7088.9|7073.9|5
1721716670000|2024-07-23 06:37:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1721716680000|2024-07-23 06:38:00|7089.7|7074.7|7094.2|7079.2|7094.2|7079.2|7089.7|7074.7|29
1721716690000|2024-07-23 06:38:10|7093.8|7078.8|7093.7|7078.7|7093.8|7078.8|7093.7|7078.7|0
1721716700000|2024-07-23 06:38:20|7093|7078|7092.9|7077.9|7093|7078|7092.9|7077.9|0
1721716720000|2024-07-23 06:38:40|7093.3|7078.3|7093.4|7078.4|7093.4|7078.4|7093.3|7078.3|0
1721716740000|2024-07-23 06:39:00|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1721716760000|2024-07-23 06:39:20|7092.7|7077.7|7092.5|7077.5|7092.7|7077.7|7092.5|7077.5|0
1721716770000|2024-07-23 06:39:30|7092.1|7077.1|7090.7|7075.7|7092.1|7077.1|7090.7|7075.7|2
1721716780000|2024-07-23 06:39:40|7090.3|7075.3|7090.2|7075.2|7090.3|7075.3|7090.2|7075.2|0
1721716790000|2024-07-23 06:39:50|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1721716800000|2024-07-23 06:40:00|7090.3|7075.3|7090.7|7075.7|7090.7|7075.7|7090.2|7075.2|0
1721716820000|2024-07-23 06:40:20|7090.3|7075.3|7090.5|7075.5|7090.5|7075.5|7089.9|7074.9|0
1721716830000|2024-07-23 06:40:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1721716840000|2024-07-23 06:40:40|7087.6|7072.6|7087.3|7072.3|7087.6|7072.6|7087.2|7072.2|0
1721716850000|2024-07-23 06:40:50|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1721716860000|2024-07-23 06:41:00|7087.8|7072.8|7087.1|7072.1|7087.8|7072.8|7087.1|7072.1|0
1721716870000|2024-07-23 06:41:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1721716890000|2024-07-23 06:41:30|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1721716910000|2024-07-23 06:41:50|||||||||2
1721716920000|2024-07-23 06:42:00|7087.2|7072.2|7087.8|7072.8|7087.8|7072.8|7087.2|7072.2|0
1721716960000|2024-07-23 06:42:40|7088.3|7073.3|7087.7|7072.7|7088.3|7073.3|7087.7|7072.7|0
1721716980000|2024-07-23 06:43:00|7088.2|7073.2|7088.6|7073.6|7088.6|7073.6|7088.2|7073.2|0
1721716990000|2024-07-23 06:43:10|7085.1|7070.1|7085.2|7070.2|7085.2|7070.2|7085.1|7070.1|4
1721717060000|2024-07-23 06:44:20|7084.4|7069.4|7084.8|7069.8|7084.8|7069.8|7084.2|7069.2|0
1721717070000|2024-07-23 06:44:30|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1721717080000|2024-07-23 06:44:40|7084.3|7069.3|7084.7|7069.7|7084.7|7069.7|7084.2|7069.2|0
1721717140000|2024-07-23 06:45:40|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1721717150000|2024-07-23 06:45:50|7084|7069|7084|7069|7084|7069|7084|7069|0
1721717200000|2024-07-23 06:46:40|7084.6|7069.6|7086|7071|7086|7071|7084.2|7069.2|1
1721717220000|2024-07-23 06:47:00|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1721717240000|2024-07-23 06:47:20|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1721717250000|2024-07-23 06:47:30|7089.1|7074.1|7090.1|7075.1|7090.1|7075.1|7089.1|7074.1|6
1721717290000|2024-07-23 06:48:10|7090|7075|7090|7075|7090|7075|7090|7075|6
1721717310000|2024-07-23 06:48:30|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1721717470000|2024-07-23 06:51:10|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|3
1721717480000|2024-07-23 06:51:20|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1721717500000|2024-07-23 06:51:40|||||||||1
1721717520000|2024-07-23 06:52:00|7091.9|7076.9|7092.6|7077.6|7092.6|7077.6|7091.6|7076.6|0
1721717530000|2024-07-23 06:52:10|7092.7|7077.7|7093.2|7078.2|7093.6|7078.6|7092.7|7077.7|0
1721717550000|2024-07-23 06:52:30|7093.6|7078.6|7091.8|7076.8|7093.6|7078.6|7091.8|7076.8|1
1721717560000|2024-07-23 06:52:40|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1721717580000|2024-07-23 06:53:00|7091.8|7076.8|7092.2|7077.2|7092.2|7077.2|7091.8|7076.8|0
1721717640000|2024-07-23 06:54:00|7092.7|7077.7|7093.2|7078.2|7093.2|7078.2|7092.7|7077.7|0
1721717650000|2024-07-23 06:54:10|7094.2|7079.2|7094.7|7079.7|7094.7|7079.7|7094.2|7079.2|0
1721717680000|2024-07-23 06:54:40|7093.7|7078.7|7093.2|7078.2|7093.7|7078.7|7093.2|7078.2|1
1721717690000|2024-07-23 06:54:50|7090.3|7075.3|7090.8|7075.8|7090.8|7075.8|7090.3|7075.3|3
1721717740000|2024-07-23 06:55:40|7091.2|7076.2|7093.6|7078.6|7093.6|7078.6|7091.2|7076.2|2
1721717750000|2024-07-23 06:55:50|7094.2|7079.2|7091.9|7076.9|7094.2|7079.2|7091.9|7076.9|2
1721717760000|2024-07-23 06:56:00|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|0
1721717810000|2024-07-23 06:56:50|7092.2|7077.2|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1721717820000|2024-07-23 06:57:00|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1721717880000|2024-07-23 06:58:00|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1721717890000|2024-07-23 06:58:10|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1721717910000|2024-07-23 06:58:30|7092.1|7077.1|7091.8|7076.8|7092.2|7077.2|7091.7|7076.7|0
1721717920000|2024-07-23 06:58:40|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1721717960000|2024-07-23 06:59:20|7092.1|7077.1|7092.2|7077.2|7092.2|7077.2|7092.1|7077.1|0
1721717970000|2024-07-23 06:59:30|7091.8|7076.8|7091.7|7076.7|7091.8|7076.8|7091.7|7076.7|0
1721717980000|2024-07-23 06:59:40|7091.8|7076.8|7092.2|7077.2|7092.6|7077.6|7091.8|7076.8|2
1721717990000|2024-07-23 06:59:50|7091.4|7076.4|7091.2|7076.2|7091.4|7076.4|7091.2|7076.2|1
1721718000000|2024-07-23 07:00:00|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1721718040000|2024-07-23 07:00:40|7091.3|7076.3|7091.2|7076.2|7091.3|7076.3|7091.2|7076.2|0
1721718070000|2024-07-23 07:01:10|7090.9|7075.9|7088.7|7073.7|7090.9|7075.9|7088.7|7073.7|2
1721718090000|2024-07-23 07:01:30|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.3|7070.3|9
1721718100000|2024-07-23 07:01:40|7085.3|7070.3|7085.7|7070.7|7085.7|7070.7|7085.2|7070.2|0
1721718110000|2024-07-23 07:01:50|7085.3|7070.3|7086.2|7071.2|7086.2|7071.2|7085.3|7070.3|0
1721718140000|2024-07-23 07:02:20|7087|7072|7086.2|7071.2|7087.2|7072.2|7086.2|7071.2|3
1721718180000|2024-07-23 07:03:00|7087|7072|7086.7|7071.7|7087|7072|7086.7|7071.7|0
1721718300000|2024-07-23 07:05:00|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1721718310000|2024-07-23 07:05:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1721718360000|2024-07-23 07:06:00|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1721718400000|2024-07-23 07:06:40|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7
1721718460000|2024-07-23 07:07:40|||||||||1
1721718870000|2024-07-23 07:14:30|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|17
1721718880000|2024-07-23 07:14:40|7083.4|7068.4|7083.6|7068.6|7083.7|7068.7|7083.4|7068.4|1
1721718890000|2024-07-23 07:14:50|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|2
1721718900000|2024-07-23 07:15:00|7083.2|7068.2|7082.7|7067.7|7083.2|7068.2|7082.7|7067.7|0
1721718910000|2024-07-23 07:15:10|7081.9|7066.9|7082.5|7067.5|7082.5|7067.5|7081.2|7066.2|4
1721718920000|2024-07-23 07:15:20|7083.2|7068.2|7082.1|7067.1|7083.2|7068.2|7081.6|7066.6|2
1721718930000|2024-07-23 07:15:30|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1721718960000|2024-07-23 07:16:00|7082.3|7067.3|7083.1|7068.1|7083.1|7068.1|7081.8|7066.8|2
1721718990000|2024-07-23 07:16:30|7082.7|7067.7|7082.6|7067.6|7082.7|7067.7|7082.6|7067.6|4
1721719000000|2024-07-23 07:16:40|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1721719010000|2024-07-23 07:16:50|7082.3|7067.3|7082.2|7067.2|7082.3|7067.3|7082.2|7067.2|0
1721719030000|2024-07-23 07:17:10|7082.6|7067.6|7081.9|7066.9|7082.7|7067.7|7081.9|7066.9|1
1721719050000|2024-07-23 07:17:30|7081.7|7066.7|7082.1|7067.1|7082.2|7067.2|7081.7|7066.7|0
1721719060000|2024-07-23 07:17:40|7082.2|7067.2|7082.2|7067.2|7082.7|7067.7|7082.2|7067.2|1
1721719210000|2024-07-23 07:20:10|7082.7|7067.7|7082.2|7067.2|7083.1|7068.1|7082.2|7067.2|2
1721719220000|2024-07-23 07:20:20|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1721719240000|2024-07-23 07:20:40|7084.7|7069.7|7085.3|7070.3|7085.3|7070.3|7084.7|7069.7|1
1721719250000|2024-07-23 07:20:50|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|3
1721719270000|2024-07-23 07:21:10|7087.9|7072.9|7086.3|7071.3|7087.9|7072.9|7086.3|7071.3|1
1721719320000|2024-07-23 07:22:00|7087.2|7072.2|7090.6|7075.6|7091.1|7076.1|7087.2|7072.2|1
1721719340000|2024-07-23 07:22:20|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1721719380000|2024-07-23 07:23:00|7088.7|7073.7|7089.1|7074.1|7089.1|7074.1|7088.7|7073.7|0
1721719450000|2024-07-23 07:24:10|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1721719470000|2024-07-23 07:24:30|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1721719610000|2024-07-23 07:26:50|7087.2|7072.2|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|1
1721719620000|2024-07-23 07:27:00|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1721719640000|2024-07-23 07:27:20|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1721719780000|2024-07-23 07:29:40|7088.2|7073.2|7089.2|7074.2|7089.2|7074.2|7088.2|7073.2|1
1721719790000|2024-07-23 07:29:50|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|1
1721719800000|2024-07-23 07:30:00|7089.3|7074.3|7089.7|7074.7|7089.7|7074.7|7089.3|7074.3|0
1721719810000|2024-07-23 07:30:10|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1721719920000|2024-07-23 07:32:00|7088.9|7073.9|7088.8|7073.8|7088.9|7073.9|7088.8|7073.8|0
1721719970000|2024-07-23 07:32:50|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1721719980000|2024-07-23 07:33:00|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.3|7072.3|0
1721719990000|2024-07-23 07:33:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1721720000000|2024-07-23 07:33:20|7087.6|7072.6|7087.3|7072.3|7087.6|7072.6|7087.3|7072.3|0
1721720010000|2024-07-23 07:33:30|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1721720060000|2024-07-23 07:34:20|7087.6|7072.6|7088.2|7073.2|7088.2|7073.2|7087.6|7072.6|0
1721720090000|2024-07-23 07:34:50|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1721720110000|2024-07-23 07:35:10|7089.7|7074.7|7088.9|7073.9|7089.7|7074.7|7088.9|7073.9|0
1721720130000|2024-07-23 07:35:30|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1721720300000|2024-07-23 07:38:20|7090.7|7075.7|7092.2|7077.2|7092.2|7077.2|7090.7|7075.7|2
1721720420000|2024-07-23 07:40:20|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1721720470000|2024-07-23 07:41:10|7090.2|7075.2|7089.2|7074.2|7090.2|7075.2|7089.2|7074.2|2
1721720480000|2024-07-23 07:41:20|7089.6|7074.6|7089.7|7074.7|7089.7|7074.7|7089.6|7074.6|0
1721720490000|2024-07-23 07:41:30|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1721720800000|2024-07-23 07:46:40|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1721720820000|2024-07-23 07:47:00|7087.2|7072.2|7087.8|7072.8|7087.8|7072.8|7087.2|7072.2|0
1721720830000|2024-07-23 07:47:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|1
1721720840000|2024-07-23 07:47:20|7088|7073|7088.6|7073.6|7088.6|7073.6|7088|7073|0
1721720880000|2024-07-23 07:48:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|1
1721721020000|2024-07-23 07:50:20|||||||||1
1721721030000|2024-07-23 07:50:30|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1721721040000|2024-07-23 07:50:40|7086.6|7071.6|7087.1|7072.1|7087.1|7072.1|7086.6|7071.6|0
1721721050000|2024-07-23 07:50:50|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|1
1721721070000|2024-07-23 07:51:10|7086|7071|7086|7071|7086|7071|7086|7071|0
1721721120000|2024-07-23 07:52:00|7086.4|7071.4|7086.2|7071.2|7086.6|7071.6|7086.2|7071.2|0
1721721130000|2024-07-23 07:52:10|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1721721200000|2024-07-23 07:53:20|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|1
1721721210000|2024-07-23 07:53:30|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1721721260000|2024-07-23 07:54:20|7084.6|7069.6|7084.2|7069.2|7084.6|7069.6|7084.2|7069.2|0
1721721390000|2024-07-23 07:56:30|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1721721400000|2024-07-23 07:56:40|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|1
1721721420000|2024-07-23 07:57:00|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1721721480000|2024-07-23 07:58:00|7083|7068|7083.4|7068.4|7083.4|7068.4|7083|7068|0
1721721490000|2024-07-23 07:58:10|7083.5|7068.5|7083.7|7068.7|7083.7|7068.7|7083.5|7068.5|2
1721721510000|2024-07-23 07:58:30|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1721721540000|2024-07-23 07:59:00|7082.1|7067.1|7082.1|7067.1|7083.5|7068.5|7082.1|7067.1|6
1721721610000|2024-07-23 08:00:10|7081|7066|7081.4|7066.4|7081.4|7066.4|7080.5|7065.5|9
1721721630000|2024-07-23 08:00:30|7081.6|7066.6|7082.4|7067.4|7082.4|7067.4|7081.6|7066.6|1
1721721640000|2024-07-23 08:00:40|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1721721660000|2024-07-23 08:01:00|7082.1|7067.1|7082|7067|7082.1|7067.1|7082|7067|0
1721721730000|2024-07-23 08:02:10|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|4
1721721750000|2024-07-23 08:02:30|7081|7066|7081|7066|7081.5|7066.5|7081|7066|0
1721721820000|2024-07-23 08:03:40|7081.4|7066.4|7081.6|7066.6|7081.6|7066.6|7081.4|7066.4|1
1721721830000|2024-07-23 08:03:50|7081.2|7066.2|7081.1|7066.1|7081.2|7066.2|7081.1|7066.1|0
1721721840000|2024-07-23 08:04:00|7081.5|7066.5|7081.1|7066.1|7081.6|7066.6|7081.1|7066.1|0
1721721860000|2024-07-23 08:04:20|7081.5|7066.5|7081|7066|7081.6|7066.6|7081|7066|2
1721721870000|2024-07-23 08:04:30|7081.4|7066.4|7081.5|7066.5|7081.5|7066.5|7081.4|7066.4|0
1721721880000|2024-07-23 08:04:40|7072.2|7057.2|7071.7|7056.7|7072.2|7057.2|7071.2|7056.2|2
1721721890000|2024-07-23 08:04:50|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|4
1721721900000|2024-07-23 08:05:00|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1721721910000|2024-07-23 08:05:10|7071.2|7056.2|7072.3|7057.3|7072.5|7057.5|7071.2|7056.2|5
1721721920000|2024-07-23 08:05:20|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1721721940000|2024-07-23 08:05:40|7075.1|7060.1|7075.6|7060.6|7075.6|7060.6|7075.1|7060.1|5
1721721960000|2024-07-23 08:06:00|7076|7061|7075.1|7060.1|7076|7061|7075.1|7060.1|0
1721722020000|2024-07-23 08:07:00|7075.5|7060.5|7072.6|7057.6|7075.5|7060.5|7072.6|7057.6|5
1721722030000|2024-07-23 08:07:10|7072.2|7057.2|7072.1|7057.1|7072.6|7057.6|7072.1|7057.1|5
1721722040000|2024-07-23 08:07:20|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1721722060000|2024-07-23 08:07:40|7071.6|7056.6|7072|7057|7072|7057|7071.6|7056.6|4
1721722080000|2024-07-23 08:08:00|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|0
1721722120000|2024-07-23 08:08:40|7073.1|7058.1|7075.6|7060.6|7075.6|7060.6|7073.1|7058.1|7
1721722140000|2024-07-23 08:09:00|7076.1|7061.1|7077|7062|7077|7062|7076.1|7061.1|0
1721722150000|2024-07-23 08:09:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1721722190000|2024-07-23 08:09:50|7072.9|7057.9|7072.5|7057.5|7072.9|7057.9|7071.6|7056.6|1
1721722200000|2024-07-23 08:10:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1721722210000|2024-07-23 08:10:10|7072.7|7057.7|7072.6|7057.6|7072.7|7057.7|7072.6|7057.6|0
1721722260000|2024-07-23 08:11:00|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|1
1721722290000|2024-07-23 08:11:30|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1721722300000|2024-07-23 08:11:40|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|0
1721722320000|2024-07-23 08:12:00|7072|7057|7072.1|7057.1|7072.6|7057.6|7071.6|7056.6|12
1721722330000|2024-07-23 08:12:10|7072|7057|7072|7057|7072|7057|7072|7057|28
1721722340000|2024-07-23 08:12:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1721722350000|2024-07-23 08:12:30|7071|7056|7070.1|7055.1|7071|7056|7070.1|7055.1|7
1721722360000|2024-07-23 08:12:40|7070.4|7055.4|7070.5|7055.5|7070.5|7055.5|7070.4|7055.4|0
1721722370000|2024-07-23 08:12:50|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1721722420000|2024-07-23 08:13:40|7071.6|7056.6|7071.7|7056.7|7071.7|7056.7|7071.6|7056.6|1
1721722430000|2024-07-23 08:13:50|7070|7055|7070.5|7055.5|7070.5|7055.5|7070|7055|1
1721722440000|2024-07-23 08:14:00|7070.9|7055.9|7070.6|7055.6|7070.9|7055.9|7070.6|7055.6|0
1721722450000|2024-07-23 08:14:10|7070.5|7055.5|7071|7056|7071|7056|7070.5|7055.5|0
1721722460000|2024-07-23 08:14:20|7070.6|7055.6|7071|7056|7071|7056|7070.5|7055.5|0
1721722510000|2024-07-23 08:15:10|7070.6|7055.6|7071|7056|7071|7056|7070.5|7055.5|7
1721722520000|2024-07-23 08:15:20|7070.5|7055.5|7070.5|7055.5|7071|7056|7070.5|7055.5|1
1721722590000|2024-07-23 08:16:30|7070.1|7055.1|7072.4|7057.4|7072.4|7057.4|7070.1|7055.1|3
1721722600000|2024-07-23 08:16:40|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1721722620000|2024-07-23 08:17:00|7072.1|7057.1|7072.5|7057.5|7072.5|7057.5|7072|7057|1
1721722640000|2024-07-23 08:17:20|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|0
1721722660000|2024-07-23 08:17:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1721722790000|2024-07-23 08:19:50|7071.5|7056.5|7070.3|7055.3|7071.5|7056.5|7070.3|7055.3|2
1721722800000|2024-07-23 08:20:00|7070.1|7055.1|7070.6|7055.6|7070.6|7055.6|7069.7|7054.7|1
1721722860000|2024-07-23 08:21:00|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1721722920000|2024-07-23 08:22:00|7071.6|7056.6|7071.1|7056.1|7071.6|7056.6|7071.1|7056.1|1
1721722940000|2024-07-23 08:22:20|7071.5|7056.5|7071.6|7056.6|7071.6|7056.6|7071.5|7056.5|0
1721723010000|2024-07-23 08:23:30|7073.7|7058.7|7073.8|7058.8|7075.1|7060.1|7073.7|7058.7|5
1721723020000|2024-07-23 08:23:40|7073.6|7058.6|7076.9|7061.9|7076.9|7061.9|7073.6|7058.6|39
1721723050000|2024-07-23 08:24:10|7077.3|7062.3|7077|7062|7077.6|7062.6|7077|7062|3
1721723060000|2024-07-23 08:24:20|7076.9|7061.9|7074|7059|7076.9|7061.9|7072.5|7057.5|1
1721723070000|2024-07-23 08:24:30|7073.5|7058.5|7073.5|7058.5|7074|7059|7073.5|7058.5|0
1721723080000|2024-07-23 08:24:40|7073.9|7058.9|7073.5|7058.5|7074|7059|7073.5|7058.5|0
1721723100000|2024-07-23 08:25:00|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1721723110000|2024-07-23 08:25:10|7074|7059|7074|7059|7074|7059|7074|7059|0
1721723120000|2024-07-23 08:25:20|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1721723170000|2024-07-23 08:26:10|7073.6|7058.6|7075|7060|7075|7060|7073.6|7058.6|7
1721723180000|2024-07-23 08:26:20|7074.5|7059.5|7075.4|7060.4|7075.4|7060.4|7074.5|7059.5|0
1721723200000|2024-07-23 08:26:40|7075|7060|7075|7060|7075|7060|7075|7060|0
1721723210000|2024-07-23 08:26:50|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1721723220000|2024-07-23 08:27:00|7075|7060|7075|7060|7075|7060|7075|7060|0
1721723230000|2024-07-23 08:27:10|7075.4|7060.4|7075|7060|7075.4|7060.4|7075|7060|0
1721723240000|2024-07-23 08:27:20|7075.4|7060.4|7075.9|7060.9|7075.9|7060.9|7075.4|7060.4|0
1721723290000|2024-07-23 08:28:10|7076|7061|7076|7061|7076|7061|7076|7061|0
1721723380000|2024-07-23 08:29:40|||||||||1
1721723390000|2024-07-23 08:29:50|7075.9|7060.9|7075.5|7060.5|7075.9|7060.9|7075.5|7060.5|2
1721723450000|2024-07-23 08:30:50|7075.6|7060.6|7076|7061|7076.1|7061.1|7075.6|7060.6|3
1721723460000|2024-07-23 08:31:00|7075.6|7060.6|7075.5|7060.5|7075.6|7060.6|7075.5|7060.5|7
1721723470000|2024-07-23 08:31:10|7075.6|7060.6|7080.3|7065.3|7080.3|7065.3|7075.6|7060.6|8
1721723480000|2024-07-23 08:31:20|7080|7065|7078.9|7063.9|7080|7065|7078.4|7063.4|4
1721723520000|2024-07-23 08:32:00|7079.3|7064.3|7078.9|7063.9|7079.3|7064.3|7078.9|7063.9|0
1721723680000|2024-07-23 08:34:40|7078.5|7063.5|7078.4|7063.4|7078.5|7063.5|7078.4|7063.4|1
1721723700000|2024-07-23 08:35:00|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1721723710000|2024-07-23 08:35:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1721723820000|2024-07-23 08:37:00|7079.3|7064.3|7080.9|7065.9|7081.4|7066.4|7079.3|7064.3|5
1721723830000|2024-07-23 08:37:10|7082.3|7067.3|7084.8|7069.8|7084.8|7069.8|7082.3|7067.3|3
1721723840000|2024-07-23 08:37:20|7085.2|7070.2|7087.8|7072.8|7087.8|7072.8|7085.2|7070.2|0
1721723850000|2024-07-23 08:37:30|7085.4|7070.4|7086.3|7071.3|7087.2|7072.2|7085.4|7070.4|3
1721723870000|2024-07-23 08:37:50|7085|7070|7085|7070|7085|7070|7085|7070|5
1721723880000|2024-07-23 08:38:00|7086.3|7071.3|7087.3|7072.3|7087.3|7072.3|7086.3|7071.3|0
1721723890000|2024-07-23 08:38:10|7087.7|7072.7|7087.8|7072.8|7087.8|7072.8|7087.7|7072.7|0
1721723900000|2024-07-23 08:38:20|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087|7072|5
1721723910000|2024-07-23 08:38:30|7088.4|7073.4|7089.4|7074.4|7089.4|7074.4|7088.4|7073.4|4
1721723920000|2024-07-23 08:38:40|7088.9|7073.9|7089.3|7074.3|7089.4|7074.4|7088.8|7073.8|0
1721723930000|2024-07-23 08:38:50|7088.8|7073.8|7088.4|7073.4|7088.8|7073.8|7088.4|7073.4|3
1721723940000|2024-07-23 08:39:00|7089.3|7074.3|7085|7070|7089.3|7074.3|7085|7070|2
1721723950000|2024-07-23 08:39:10|7084.9|7069.9|7085.8|7070.8|7085.8|7070.8|7084.9|7069.9|1
1721723960000|2024-07-23 08:39:20|7085.9|7070.9|7085.9|7070.9|7086.3|7071.3|7085.9|7070.9|4
1721723970000|2024-07-23 08:39:30|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1721724000000|2024-07-23 08:40:00|7086.4|7071.4|7088.9|7073.9|7088.9|7073.9|7086.4|7071.4|5
1721724040000|2024-07-23 08:40:40|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|3
1721724090000|2024-07-23 08:41:30|7085.5|7070.5|7085.4|7070.4|7085.5|7070.5|7085.4|7070.4|0
1721724100000|2024-07-23 08:41:40|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|1
1721724150000|2024-07-23 08:42:30|7085.1|7070.1|7085.3|7070.3|7085.3|7070.3|7084.9|7069.9|0
1721724160000|2024-07-23 08:42:40|7084.9|7069.9|7082.9|7067.9|7084.9|7069.9|7082.9|7067.9|2
1721724180000|2024-07-23 08:43:00|7083.3|7068.3|7082.9|7067.9|7083.3|7068.3|7082.9|7067.9|0
1721724220000|2024-07-23 08:43:40|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1721724420000|2024-07-23 08:47:00|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1721724440000|2024-07-23 08:47:20|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|2
1721724500000|2024-07-23 08:48:20|||||||||1
1721724600000|2024-07-23 08:50:00|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|2
1721724710000|2024-07-23 08:51:50|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|3
1721724720000|2024-07-23 08:52:00|7084.7|7069.7|7086.4|7071.4|7086.4|7071.4|7084.7|7069.7|3
1721724740000|2024-07-23 08:52:20|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1721724750000|2024-07-23 08:52:30|7085.4|7070.4|7085.8|7070.8|7085.8|7070.8|7085.4|7070.4|0
1721724760000|2024-07-23 08:52:40|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1721724800000|2024-07-23 08:53:20|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1721724810000|2024-07-23 08:53:30|7085.9|7070.9|7086.3|7071.3|7086.3|7071.3|7085.9|7070.9|1
1721724820000|2024-07-23 08:53:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1721724830000|2024-07-23 08:53:50|7086.8|7071.8|7086.9|7071.9|7086.9|7071.9|7086.8|7071.8|0
1721724900000|2024-07-23 08:55:00|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1721724910000|2024-07-23 08:55:10|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1721725030000|2024-07-23 08:57:10|7088.2|7073.2|7089.4|7074.4|7089.4|7074.4|7088.2|7073.2|5
1721725040000|2024-07-23 08:57:20|7089.3|7074.3|7088.9|7073.9|7089.3|7074.3|7088.9|7073.9|3
1721725050000|2024-07-23 08:57:30|7084.9|7069.9|7084|7069|7085.3|7070.3|7084|7069|1
1721725070000|2024-07-23 08:57:50|7083.5|7068.5|7083.1|7068.1|7083.9|7068.9|7083.1|7068.1|2
1721725080000|2024-07-23 08:58:00|7082.6|7067.6|7082.9|7067.9|7082.9|7067.9|7081.9|7066.9|5
1721725120000|2024-07-23 08:58:40|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|0
1721725140000|2024-07-23 08:59:00|7082.7|7067.7|7082.2|7067.2|7082.9|7067.9|7082.2|7067.2|2
1721725180000|2024-07-23 08:59:40|7081.8|7066.8|7080|7065|7081.8|7066.8|7080|7065|2
1721725200000|2024-07-23 09:00:00|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080|7065|0
1721725210000|2024-07-23 09:00:10|7080.9|7065.9|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|1
1721725270000|2024-07-23 09:01:10|7081|7066|7081.4|7066.4|7081.4|7066.4|7081|7066|1
1721725340000|2024-07-23 09:02:20|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|1
1721725350000|2024-07-23 09:02:30|7079|7064|7079|7064|7079|7064|7079|7064|2
1721725360000|2024-07-23 09:02:40|7077|7062|7076.5|7061.5|7077|7062|7076.5|7061.5|0
1721725400000|2024-07-23 09:03:20|7076|7061|7076|7061|7076|7061|7076|7061|0
1721725410000|2024-07-23 09:03:30|||||||||1
1721725440000|2024-07-23 09:04:00|7075|7060|7075|7060|7075|7060|7075|7060|0
1721725460000|2024-07-23 09:04:20|7072.6|7057.6|7071.6|7056.6|7072.6|7057.6|7071.6|7056.6|5
1721725470000|2024-07-23 09:04:30|7071.7|7056.7|7072.1|7057.1|7072.1|7057.1|7071.7|7056.7|1
1721725480000|2024-07-23 09:04:40|7072.4|7057.4|7072.5|7057.5|7072.5|7057.5|7072.1|7057.1|1
1721725500000|2024-07-23 09:05:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|1
1721725510000|2024-07-23 09:05:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1721725550000|2024-07-23 09:05:50|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|1
1721725580000|2024-07-23 09:06:20|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|1
1721725590000|2024-07-23 09:06:30|||||||||1
1721725610000|2024-07-23 09:06:50|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|1
1721725640000|2024-07-23 09:07:20|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|1
1721725650000|2024-07-23 09:07:30|7076.7|7061.7|7076.3|7061.3|7076.7|7061.7|7076.3|7061.3|2
1721725660000|2024-07-23 09:07:40|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1721725690000|2024-07-23 09:08:10|7076|7061|7075.7|7060.7|7076|7061|7075.7|7060.7|3
1721725720000|2024-07-23 09:08:40|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|0
1721725760000|2024-07-23 09:09:20|7075.4|7060.4|7076.2|7061.2|7076.2|7061.2|7075.4|7060.4|1
1721725770000|2024-07-23 09:09:30|7075.8|7060.8|7075.7|7060.7|7075.8|7060.8|7075.7|7060.7|0
1721725790000|2024-07-23 09:09:50|7075.8|7060.8|7076.2|7061.2|7076.2|7061.2|7075.8|7060.8|2
1721725800000|2024-07-23 09:10:00|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1721725810000|2024-07-23 09:10:10|7076.7|7061.7|7077.6|7062.6|7077.6|7062.6|7076.7|7061.7|2
1721725830000|2024-07-23 09:10:30|7078|7063|7079.7|7064.7|7079.7|7064.7|7078|7063|1
1721725840000|2024-07-23 09:10:40|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|6
1721725850000|2024-07-23 09:10:50|7080|7065|7082.8|7067.8|7082.8|7067.8|7080|7065|3
1721725860000|2024-07-23 09:11:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1721725870000|2024-07-23 09:11:10|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1721725900000|2024-07-23 09:11:40|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|1
1721725920000|2024-07-23 09:12:00|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1721725940000|2024-07-23 09:12:20|7082.7|7067.7|7082.9|7067.9|7082.9|7067.9|7082.7|7067.7|0
1721725950000|2024-07-23 09:12:30|7085.7|7070.7|7087.3|7072.3|7088.7|7073.7|7085.7|7070.7|7
1721725960000|2024-07-23 09:12:40|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|22
1721725970000|2024-07-23 09:12:50|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1721726020000|2024-07-23 09:13:40|7083.6|7068.6|7087.3|7072.3|7087.3|7072.3|7083.6|7068.6|4
1721726030000|2024-07-23 09:13:50|7087.4|7072.4|7087|7072|7087.4|7072.4|7087|7072|6
1721726040000|2024-07-23 09:14:00|7086.9|7071.9|7085.9|7070.9|7086.9|7071.9|7085.9|7070.9|0
1721726100000|2024-07-23 09:15:00|7087.5|7072.5|7090.9|7075.9|7090.9|7075.9|7087.5|7072.5|1
1721726140000|2024-07-23 09:15:40|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|1
1721726240000|2024-07-23 09:17:20|7090.5|7075.5|7090.9|7075.9|7090.9|7075.9|7090.5|7075.5|0
1721726300000|2024-07-23 09:18:20|7091.9|7076.9|7093.8|7078.8|7093.8|7078.8|7091.9|7076.9|6
1721726340000|2024-07-23 09:19:00|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1721726350000|2024-07-23 09:19:10|7094.7|7079.7|7093.7|7078.7|7094.7|7079.7|7093.7|7078.7|2
1721726360000|2024-07-23 09:19:20|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|3
1721726410000|2024-07-23 09:20:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1721726420000|2024-07-23 09:20:20|7094|7079|7094|7079|7094|7079|7094|7079|0
1721726480000|2024-07-23 09:21:20|7093.6|7078.6|7093.7|7078.7|7093.7|7078.7|7093.6|7078.6|0
1721726500000|2024-07-23 09:21:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|10
1721726520000|2024-07-23 09:22:00|7095.1|7080.1|7096.1|7081.1|7096.1|7081.1|7095.1|7080.1|10
1721726530000|2024-07-23 09:22:10|7095.7|7080.7|7097.7|7082.7|7097.7|7082.7|7095.7|7080.7|1
1721726540000|2024-07-23 09:22:20|7098.1|7083.1|7097|7082|7098.2|7083.2|7096.6|7081.6|12
1721726550000|2024-07-23 09:22:30|7097.1|7082.1|7096.2|7081.2|7097.1|7082.1|7095.7|7080.7|0
1721726580000|2024-07-23 09:23:00|7096.3|7081.3|7095.8|7080.8|7097.3|7082.3|7095.8|7080.8|3
1721726620000|2024-07-23 09:23:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1721726630000|2024-07-23 09:23:50|7094.6|7079.6|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|1
1721726640000|2024-07-23 09:24:00|7094.6|7079.6|7094.2|7079.2|7095|7080|7094.2|7079.2|0
1721726660000|2024-07-23 09:24:20|7094.7|7079.7|7094.2|7079.2|7094.7|7079.7|7094.2|7079.2|0
1721726670000|2024-07-23 09:24:30|7094|7079|7093.6|7078.6|7094|7079|7093.6|7078.6|1
1721726680000|2024-07-23 09:24:40|7093.3|7078.3|7094.8|7079.8|7094.8|7079.8|7092.3|7077.3|7
1721726700000|2024-07-23 09:25:00|7096.4|7081.4|7097.8|7082.8|7097.8|7082.8|7096.4|7081.4|7
1721726730000|2024-07-23 09:25:30|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1721726760000|2024-07-23 09:26:00|7099.3|7084.3|7099.4|7084.4|7099.8|7084.8|7099.3|7084.3|1
1721726770000|2024-07-23 09:26:10|7099.3|7084.3|7098.7|7083.7|7099.3|7084.3|7098.7|7083.7|5
1721726780000|2024-07-23 09:26:20|7097.9|7082.9|7097.6|7082.6|7097.9|7082.9|7097.6|7082.6|0
1721726820000|2024-07-23 09:27:00|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|0
1721726920000|2024-07-23 09:28:40|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1721726930000|2024-07-23 09:28:50|7096.4|7081.4|7096.2|7081.2|7096.4|7081.4|7095.4|7080.4|4
1721726950000|2024-07-23 09:29:10|7096.6|7081.6|7096.7|7081.7|7096.7|7081.7|7096.6|7081.6|0
1721726960000|2024-07-23 09:29:20|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1721726970000|2024-07-23 09:29:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1721726980000|2024-07-23 09:29:40|7095.7|7080.7|7095.8|7080.8|7095.8|7080.8|7095.7|7080.7|0
1721727000000|2024-07-23 09:30:00|7095.9|7080.9|7096.7|7081.7|7096.7|7081.7|7095.9|7080.9|1
1721727010000|2024-07-23 09:30:10|7097.5|7082.5|7097.4|7082.4|7097.9|7082.9|7097.4|7082.4|3
1721727020000|2024-07-23 09:30:20|7099.4|7084.4|7100.4|7085.4|7100.4|7085.4|7099.4|7084.4|3
1721727070000|2024-07-23 09:31:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1721727140000|2024-07-23 09:32:20|7102|7087|7102|7087|7103.2|7088.2|7101.6|7086.6|3
1721727150000|2024-07-23 09:32:30|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1721727180000|2024-07-23 09:33:00|7101.3|7086.3|7101.2|7086.2|7101.3|7086.3|7101.2|7086.2|0
1721727220000|2024-07-23 09:33:40|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|5
1721727240000|2024-07-23 09:34:00|7102.9|7087.9|7104.7|7089.7|7104.7|7089.7|7102.9|7087.9|22
1721727250000|2024-07-23 09:34:10|7105.1|7090.1|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|2
1721727260000|2024-07-23 09:34:20|7102.7|7087.7|7104.5|7089.5|7104.5|7089.5|7102.3|7087.3|3
1721727320000|2024-07-23 09:35:20|7104.2|7089.2|7104.3|7089.3|7104.6|7089.6|7104.2|7089.2|0
1721727420000|2024-07-23 09:37:00|7104.8|7089.8|7107|7092|7107|7092|7104.8|7089.8|1
1721727430000|2024-07-23 09:37:10|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1721727440000|2024-07-23 09:37:20|7107.6|7092.6|7107.8|7092.8|7107.8|7092.8|7107.6|7092.6|0
1721727460000|2024-07-23 09:37:40|7109.5|7094.5|7109.9|7094.9|7109.9|7094.9|7109.5|7094.5|7
1721727470000|2024-07-23 09:37:50|7109.6|7094.6|7109.9|7094.9|7109.9|7094.9|7108.4|7093.4|6
1721727480000|2024-07-23 09:38:00|7110|7095|7110.4|7095.4|7110.4|7095.4|7110|7095|24
1721727490000|2024-07-23 09:38:10|7109.1|7094.1|7109.5|7094.5|7109.5|7094.5|7109.1|7094.1|0
1721727500000|2024-07-23 09:38:20|7110|7095|7110|7095|7110|7095|7110|7095|0
1721727570000|2024-07-23 09:39:30|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|5
1721727580000|2024-07-23 09:39:40|7108.9|7093.9|7108.4|7093.4|7108.9|7093.9|7108.4|7093.4|0
1721727640000|2024-07-23 09:40:40|7107.6|7092.6|7108.4|7093.4|7108.4|7093.4|7107.6|7092.6|1
1721727740000|2024-07-23 09:42:20|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1721727820000|2024-07-23 09:43:40|7110.1|7095.1|7110.9|7095.9|7110.9|7095.9|7110.1|7095.1|1
1721727890000|2024-07-23 09:44:50|7112.4|7097.4|7112|7097|7112.4|7097.4|7112|7097|3
1721727900000|2024-07-23 09:45:00|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1721727940000|2024-07-23 09:45:40|7112|7097|7111.9|7096.9|7112|7097|7111.9|7096.9|0
1721728040000|2024-07-23 09:47:20|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1721728140000|2024-07-23 09:49:00|7112.5|7097.5|7112.9|7097.9|7112.9|7097.9|7112.5|7097.5|1
1721728150000|2024-07-23 09:49:10|7113.3|7098.3|7113.4|7098.4|7113.4|7098.4|7113.3|7098.3|21
1721728160000|2024-07-23 09:49:20|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|1
1721728210000|2024-07-23 09:50:10|||||||||2
1721728240000|2024-07-23 09:50:40|7113|7098|7113.4|7098.4|7113.4|7098.4|7113|7098|5
1721728260000|2024-07-23 09:51:00|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|2
1721728270000|2024-07-23 09:51:10|7112.5|7097.5|7109.4|7094.4|7112.5|7097.5|7108.9|7093.9|8
1721728290000|2024-07-23 09:51:30|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|3
1721728300000|2024-07-23 09:51:40|7110.7|7095.7|7110.9|7095.9|7110.9|7095.9|7110.7|7095.7|0
1721728310000|2024-07-23 09:51:50|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1721728320000|2024-07-23 09:52:00|7110.9|7095.9|7112.9|7097.9|7112.9|7097.9|7110.4|7095.4|2
1721728330000|2024-07-23 09:52:10|7113.3|7098.3|7113.4|7098.4|7113.4|7098.4|7113.3|7098.3|1
1721728350000|2024-07-23 09:52:30|7112.4|7097.4|7112.9|7097.9|7112.9|7097.9|7112.4|7097.4|4
1721728380000|2024-07-23 09:53:00|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1721728440000|2024-07-23 09:54:00|||||||||3
1721728500000|2024-07-23 09:55:00|7116.4|7101.4|7115.4|7100.4|7116.7|7101.7|7114.4|7099.4|4
1721728510000|2024-07-23 09:55:10|||||||||1
1721728540000|2024-07-23 09:55:40|7115|7100|7115|7100|7115|7100|7115|7100|0
1721728550000|2024-07-23 09:55:50|7115.3|7100.3|7115.4|7100.4|7115.4|7100.4|7115.3|7100.3|0
1721728640000|2024-07-23 09:57:20|7115.8|7100.8|7115.9|7100.9|7115.9|7100.9|7115.8|7100.8|0
1721728750000|2024-07-23 09:59:10|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|6
1721728790000|2024-07-23 09:59:50|7113.6|7098.6|7113.4|7098.4|7113.6|7098.6|7113.4|7098.4|0
1721728800000|2024-07-23 10:00:00|7115.5|7100.5|7115.4|7100.4|7116.4|7101.4|7115.4|7100.4|7
1721728810000|2024-07-23 10:00:10|||||||||1
1721728860000|2024-07-23 10:01:00|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|3
1721728900000|2024-07-23 10:01:40|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|6
1721728930000|2024-07-23 10:02:10|7114.8|7099.8|7114.4|7099.4|7114.8|7099.8|7114.4|7099.4|0
1721728980000|2024-07-23 10:03:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1721728990000|2024-07-23 10:03:10|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1721729120000|2024-07-23 10:05:20|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1721729130000|2024-07-23 10:05:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1721729220000|2024-07-23 10:07:00|7116.6|7101.6|7115.4|7100.4|7116.6|7101.6|7115.4|7100.4|1
1721729230000|2024-07-23 10:07:10|7115|7100|7115|7100|7115|7100|7115|7100|0
1721729240000|2024-07-23 10:07:20|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|1
1721729260000|2024-07-23 10:07:40|7115.8|7100.8|7115.4|7100.4|7115.8|7100.8|7115.4|7100.4|0
1721729330000|2024-07-23 10:08:50|7115|7100|7114.9|7099.9|7115|7100|7114.9|7099.9|0
1721729430000|2024-07-23 10:10:30|7115.7|7100.7|7115.8|7100.8|7115.8|7100.8|7115.7|7100.7|0
1721729540000|2024-07-23 10:12:20|7116.2|7101.2|7116.8|7101.8|7116.8|7101.8|7116.2|7101.2|0
1721729620000|2024-07-23 10:13:40|7117|7102|7117|7102|7117|7102|7117|7102|3
1721729630000|2024-07-23 10:13:50|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1721729650000|2024-07-23 10:14:10|7116.2|7101.2|7116.1|7101.1|7116.2|7101.2|7116.1|7101.1|0
1721729690000|2024-07-23 10:14:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1721729700000|2024-07-23 10:15:00|7116.1|7101.1|7116.5|7101.5|7116.5|7101.5|7116.1|7101.1|0
1721729710000|2024-07-23 10:15:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1721729820000|2024-07-23 10:17:00|7116.5|7101.5|7116.1|7101.1|7116.5|7101.5|7116.1|7101.1|1
1721729840000|2024-07-23 10:17:20|7115.9|7100.9|7115.5|7100.5|7115.9|7100.9|7115.1|7100.1|1
1721729850000|2024-07-23 10:17:30|7115.1|7100.1|7113.8|7098.8|7115.1|7100.1|7113.8|7098.8|1
1721729860000|2024-07-23 10:17:40|7113|7098|7112.9|7097.9|7113|7098|7112.9|7097.9|0
1721729910000|2024-07-23 10:18:30|7113.3|7098.3|7113.4|7098.4|7113.8|7098.8|7113.3|7098.3|0
1721729920000|2024-07-23 10:18:40|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1721729930000|2024-07-23 10:18:50|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1721729950000|2024-07-23 10:19:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1721730140000|2024-07-23 10:22:20|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1721730200000|2024-07-23 10:23:20|7114.6|7099.6|7113.9|7098.9|7114.6|7099.6|7113.4|7098.4|3
1721730440000|2024-07-23 10:27:20|7114.5|7099.5|7117|7102|7117|7102|7114.5|7099.5|1
1721730520000|2024-07-23 10:28:40|7116.6|7101.6|7117|7102|7117|7102|7116.5|7101.5|1
1721730590000|2024-07-23 10:29:50|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|3
1721730600000|2024-07-23 10:30:00|7119|7104|7119.9|7104.9|7119.9|7104.9|7119|7104|2
1721730740000|2024-07-23 10:32:20|7120.3|7105.3|7120.4|7105.4|7120.4|7105.4|7120.3|7105.3|0
1721730760000|2024-07-23 10:32:40|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|0
1721730780000|2024-07-23 10:33:00|7119.9|7104.9|7119.5|7104.5|7119.9|7104.9|7119.5|7104.5|10
1721730790000|2024-07-23 10:33:10|7118.5|7103.5|7116.9|7101.9|7118.5|7103.5|7116.5|7101.5|1
1721730800000|2024-07-23 10:33:20|7116.1|7101.1|7116|7101|7116.1|7101.1|7116|7101|0
1721730810000|2024-07-23 10:33:30|7115.6|7100.6|7115.5|7100.5|7115.6|7100.6|7115.5|7100.5|0
1721730820000|2024-07-23 10:33:40|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1721730830000|2024-07-23 10:33:50|7115|7100|7115|7100|7115|7100|7115|7100|0
1721730840000|2024-07-23 10:34:00|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1721730900000|2024-07-23 10:35:00|7115|7100|7114.6|7099.6|7115|7100|7114.6|7099.6|0
1721730910000|2024-07-23 10:35:10|7115|7100|7114.6|7099.6|7115|7100|7114.6|7099.6|0
1721730950000|2024-07-23 10:35:50|7115|7100|7115|7100|7115|7100|7115|7100|0
1721730960000|2024-07-23 10:36:00|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|1
1721731040000|2024-07-23 10:37:20|7115|7100|7115.5|7100.5|7115.5|7100.5|7115|7100|0
1721731090000|2024-07-23 10:38:10|7116|7101|7115.6|7100.6|7116|7101|7115.6|7100.6|3
1721731100000|2024-07-23 10:38:20|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|1
1721731170000|2024-07-23 10:39:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1721731200000|2024-07-23 10:40:00|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1721731340000|2024-07-23 10:42:20|7114.9|7099.9|7115|7100|7115|7100|7114.9|7099.9|0
1721731360000|2024-07-23 10:42:40|||||||||1
1721731490000|2024-07-23 10:44:50|7114.1|7099.1|7112.2|7097.2|7114.1|7099.1|7112.2|7097.2|4
1721731500000|2024-07-23 10:45:00|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1721731510000|2024-07-23 10:45:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1721731550000|2024-07-23 10:45:50|7114|7099|7114|7099|7114|7099|7114|7099|2
1721731640000|2024-07-23 10:47:20|7114.8|7099.8|7115.5|7100.5|7115.5|7100.5|7114.8|7099.8|0
1721731660000|2024-07-23 10:47:40|7114|7099|7113.6|7098.6|7114|7099|7113.1|7098.1|3
1721731690000|2024-07-23 10:48:10|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1721731700000|2024-07-23 10:48:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1721731710000|2024-07-23 10:48:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1721731780000|2024-07-23 10:49:40|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1721731940000|2024-07-23 10:52:20|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1721731960000|2024-07-23 10:52:40|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.1|7099.1|0
1721731970000|2024-07-23 10:52:50|7114.1|7099.1|7114.5|7099.5|7114.5|7099.5|7114.1|7099.1|0
1721732030000|2024-07-23 10:53:50|7114.1|7099.1|7114.2|7099.2|7114.2|7099.2|7114.1|7099.1|0
1721732090000|2024-07-23 10:54:50|7113.7|7098.7|7113.6|7098.6|7113.7|7098.7|7113.3|7098.3|2
1721732100000|2024-07-23 10:55:00|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1721732210000|2024-07-23 10:56:50|7112.9|7097.9|7110.8|7095.8|7112.9|7097.9|7110.4|7095.4|3
1721732270000|2024-07-23 10:57:50|7110.4|7095.4|7110.3|7095.3|7110.4|7095.4|7110.3|7095.3|1
1721732280000|2024-07-23 10:58:00|7110.7|7095.7|7110.8|7095.8|7110.8|7095.8|7110.7|7095.7|0
1721732290000|2024-07-23 10:58:10|7110.4|7095.4|7110.3|7095.3|7110.4|7095.4|7110.3|7095.3|1
1721732300000|2024-07-23 10:58:20|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1721732360000|2024-07-23 10:59:20|7111.3|7096.3|7110.9|7095.9|7111.3|7096.3|7110.9|7095.9|1
1721732370000|2024-07-23 10:59:30|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1721732390000|2024-07-23 10:59:50|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1721732400000|2024-07-23 11:00:00|7111.4|7096.4|7114.8|7099.8|7114.8|7099.8|7111.4|7096.4|5
1721732410000|2024-07-23 11:00:10|7114.4|7099.4|7114.3|7099.3|7114.4|7099.4|7114.3|7099.3|0
1721732490000|2024-07-23 11:01:30|||||||||2
1721732540000|2024-07-23 11:02:20|7115.1|7100.1|7113.8|7098.8|7115.1|7100.1|7113.8|7098.8|2
1721732610000|2024-07-23 11:03:30|7113|7098|7112.9|7097.9|7113|7098|7112.9|7097.9|0
1721732720000|2024-07-23 11:05:20|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1721732840000|2024-07-23 11:07:20|7113.3|7098.3|7111.9|7096.9|7113.3|7098.3|7111.9|7096.9|1
1721732850000|2024-07-23 11:07:30|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1721732860000|2024-07-23 11:07:40|7111.3|7096.3|7111.8|7096.8|7111.8|7096.8|7111.3|7096.3|0
1721732900000|2024-07-23 11:08:20|7111.4|7096.4|7111.3|7096.3|7111.4|7096.4|7111.3|7096.3|0
1721732930000|2024-07-23 11:08:50|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|1
1721733120000|2024-07-23 11:12:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|1
1721733130000|2024-07-23 11:12:10|7113|7098|7113|7098|7113|7098|7113|7098|8
1721733280000|2024-07-23 11:14:40|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|1
1721733320000|2024-07-23 11:15:20|7112.9|7097.9|7113|7098|7113|7098|7112.9|7097.9|0
1721733350000|2024-07-23 11:15:50|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|1
1721733360000|2024-07-23 11:16:00|||||||||1
1721733560000|2024-07-23 11:19:20|7116.1|7101.1|7117.7|7102.7|7117.7|7102.7|7116.1|7101.1|7
1721733570000|2024-07-23 11:19:30|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1721733580000|2024-07-23 11:19:40|||||||||5
1721733590000|2024-07-23 11:19:50|||||||||1
1721733600000|2024-07-23 11:20:00|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1721733700000|2024-07-23 11:21:40|7117.1|7102.1|7116.5|7101.5|7117.1|7102.1|7115.6|7100.6|4
1721733720000|2024-07-23 11:22:00|7116.6|7101.6|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|5
1721733730000|2024-07-23 11:22:10|7116.7|7101.7|7116.8|7101.8|7116.8|7101.8|7115.9|7100.9|4
1721733740000|2024-07-23 11:22:20|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1721733760000|2024-07-23 11:22:40|||||||||1
1721733890000|2024-07-23 11:24:50|||||||||1
1721733950000|2024-07-23 11:25:50|||||||||2
1721734030000|2024-07-23 11:27:10|||||||||1
1721734170000|2024-07-23 11:29:30|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|4
1721734190000|2024-07-23 11:29:50|||||||||1
1721734200000|2024-07-23 11:30:00|7115.9|7100.9|7113.8|7098.8|7115.9|7100.9|7113.8|7098.8|3
1721734210000|2024-07-23 11:30:10|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1721734250000|2024-07-23 11:30:50|7115.2|7100.2|7114.3|7099.3|7115.2|7100.2|7114.3|7099.3|1
1721734300000|2024-07-23 11:31:40|7111.9|7096.9|7112.3|7097.3|7112.4|7097.4|7111.9|7096.9|2
1721734340000|2024-07-23 11:32:20|||||||||1
1721734350000|2024-07-23 11:32:30|7111.9|7096.9|7110.4|7095.4|7111.9|7096.9|7110.4|7095.4|4
1721734370000|2024-07-23 11:32:50|7111.3|7096.3|7110.8|7095.8|7111.3|7096.3|7110.8|7095.8|3
1721734430000|2024-07-23 11:33:50|7107.4|7092.4|7107.5|7092.5|7107.8|7092.8|7107.4|7092.4|10
1721734440000|2024-07-23 11:34:00|7107.4|7092.4|7106.2|7091.2|7107.4|7092.4|7106.2|7091.2|1
1721734450000|2024-07-23 11:34:10|7106|7091|7106|7091|7106|7091|7106|7091|0
1721734460000|2024-07-23 11:34:20|7106.4|7091.4|7106|7091|7106.4|7091.4|7106|7091|0
1721734470000|2024-07-23 11:34:30|7106.4|7091.4|7106|7091|7106.4|7091.4|7106|7091|0
1721734510000|2024-07-23 11:35:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1721734700000|2024-07-23 11:38:20|7106|7091|7104.8|7089.8|7106|7091|7104.8|7089.8|3
1721734710000|2024-07-23 11:38:30|7104.4|7089.4|7103.9|7088.9|7104.4|7089.4|7103.9|7088.9|0
1721734720000|2024-07-23 11:38:40|7103.4|7088.4|7105.4|7090.4|7105.4|7090.4|7103.4|7088.4|2
1721734730000|2024-07-23 11:38:50|7107.9|7092.9|7106.5|7091.5|7108.4|7093.4|7105.9|7090.9|4
1721734740000|2024-07-23 11:39:00|7106.4|7091.4|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|1
1721734750000|2024-07-23 11:39:10|7106.3|7091.3|7106.4|7091.4|7106.4|7091.4|7106.3|7091.3|0
1721734770000|2024-07-23 11:39:30|7106.8|7091.8|7106.5|7091.5|7106.9|7091.9|7106.5|7091.5|0
1721734780000|2024-07-23 11:39:40|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1721734810000|2024-07-23 11:40:10|7107.2|7092.2|7110.2|7095.2|7110.2|7095.2|7107.2|7092.2|5
1721734830000|2024-07-23 11:40:30|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1721734860000|2024-07-23 11:41:00|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1721734940000|2024-07-23 11:42:20|||||||||1
1721735010000|2024-07-23 11:43:30|7109.3|7094.3|7109.4|7094.4|7109.4|7094.4|7109.3|7094.3|7
1721735020000|2024-07-23 11:43:40|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1721735030000|2024-07-23 11:43:50|7109.3|7094.3|7109.4|7094.4|7109.4|7094.4|7109.3|7094.3|0
1721735060000|2024-07-23 11:44:20|7109|7094|7108.9|7093.9|7109|7094|7108.9|7093.9|0
1721735160000|2024-07-23 11:46:00|7108.8|7093.8|7108.4|7093.4|7108.8|7093.8|7108.4|7093.4|1
1721735190000|2024-07-23 11:46:30|7108.3|7093.3|7106.6|7091.6|7108.3|7093.3|7106.6|7091.6|1
1721735200000|2024-07-23 11:46:40|7107|7092|7106.4|7091.4|7107|7092|7106.4|7091.4|3
1721735360000|2024-07-23 11:49:20|7105.3|7090.3|7105.8|7090.8|7105.8|7090.8|7104.9|7089.9|3
1721735390000|2024-07-23 11:49:50|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|2
1721735400000|2024-07-23 11:50:00|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1721735490000|2024-07-23 11:51:30|||||||||5
1721735500000|2024-07-23 11:51:40|||||||||1
1721735520000|2024-07-23 11:52:00|7106.8|7091.8|7106.3|7091.3|7106.8|7091.8|7106.3|7091.3|1
1721735540000|2024-07-23 11:52:20|7106.8|7091.8|7109|7094|7109.4|7094.4|7106.8|7091.8|10
1721735550000|2024-07-23 11:52:30|7108.9|7093.9|7109.3|7094.3|7109.3|7094.3|7108.9|7093.9|0
1721735580000|2024-07-23 11:53:00|7109.7|7094.7|7110.4|7095.4|7110.4|7095.4|7109.7|7094.7|1
1721735640000|2024-07-23 11:54:00|||||||||1
1721735680000|2024-07-23 11:54:40|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1721735690000|2024-07-23 11:54:50|7108.2|7093.2|7108.8|7093.8|7108.8|7093.8|7108.2|7093.2|3
1721735700000|2024-07-23 11:55:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1721735710000|2024-07-23 11:55:10|7107.8|7092.8|7108.2|7093.2|7108.2|7093.2|7106.8|7091.8|0
1721735730000|2024-07-23 11:55:30|7108.3|7093.3|7107.3|7092.3|7108.3|7093.3|7107.3|7092.3|1
1721735770000|2024-07-23 11:56:10|7108.4|7093.4|7107.8|7092.8|7108.4|7093.4|7107.8|7092.8|5
1721735820000|2024-07-23 11:57:00|7108.2|7093.2|7108.3|7093.3|7108.3|7093.3|7108.2|7093.2|0
1721735830000|2024-07-23 11:57:10|7109.8|7094.8|7110.4|7095.4|7110.4|7095.4|7109.8|7094.8|3
1721735840000|2024-07-23 11:57:20|7110|7095|7110.4|7095.4|7110.4|7095.4|7109.9|7094.9|1
1721735860000|2024-07-23 11:57:40|7110.3|7095.3|7110.4|7095.4|7110.4|7095.4|7110.3|7095.3|1
1721735870000|2024-07-23 11:57:50|7110|7095|7109.9|7094.9|7110|7095|7109.9|7094.9|0
1721735880000|2024-07-23 11:58:00|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1721735950000|2024-07-23 11:59:10|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1721735990000|2024-07-23 11:59:50|7110.2|7095.2|7110.3|7095.3|7110.3|7095.3|7110.2|7095.2|4
1721736000000|2024-07-23 12:00:00|7111.1|7096.1|7108.6|7093.6|7111.2|7096.2|7108.6|7093.6|9
1721736010000|2024-07-23 12:00:10|7108.2|7093.2|7103.8|7088.8|7108.2|7093.2|7103.8|7088.8|7
1721736020000|2024-07-23 12:00:20|||||||||1
1721736040000|2024-07-23 12:00:40|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1721736060000|2024-07-23 12:01:00|7103.8|7088.8|7098|7083|7103.8|7088.8|7097.6|7082.6|20
1721736070000|2024-07-23 12:01:10|7097.6|7082.6|7096.3|7081.3|7098|7083|7096.3|7081.3|0
1721736080000|2024-07-23 12:01:20|7096.4|7081.4|7097|7082|7097.4|7082.4|7096.4|7081.4|7
1721736090000|2024-07-23 12:01:30|7096.4|7081.4|7095.4|7080.4|7096.8|7081.8|7095.4|7080.4|3
1721736100000|2024-07-23 12:01:40|7093.9|7078.9|7094|7079|7094|7079|7093.9|7078.9|21
1721736110000|2024-07-23 12:01:50|||||||||1
1721736130000|2024-07-23 12:02:10|7091.2|7076.2|7091.1|7076.1|7091.5|7076.5|7091.1|7076.1|7
1721736140000|2024-07-23 12:02:20|7090.7|7075.7|7090.4|7075.4|7090.7|7075.7|7090.4|7075.4|1
1721736150000|2024-07-23 12:02:30|7088.4|7073.4|7087.6|7072.6|7088.4|7073.4|7087.6|7072.6|3
1721736160000|2024-07-23 12:02:40|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1721736210000|2024-07-23 12:03:30|7086.3|7071.3|7089.3|7074.3|7089.8|7074.8|7086.3|7071.3|25
1721736220000|2024-07-23 12:03:40|7089.8|7074.8|7087.8|7072.8|7089.8|7074.8|7087.8|7072.8|1
1721736230000|2024-07-23 12:03:50|7087.3|7072.3|7087.3|7072.3|7087.8|7072.8|7087|7072|0
1721736240000|2024-07-23 12:04:00|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|3
1721736250000|2024-07-23 12:04:10|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|0
1721736260000|2024-07-23 12:04:20|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|1
1721736280000|2024-07-23 12:04:40|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|2
1721736300000|2024-07-23 12:05:00|7082.8|7067.8|7084.8|7069.8|7085.3|7070.3|7082.8|7067.8|11
1721736320000|2024-07-23 12:05:20|||||||||2
1721736340000|2024-07-23 12:05:40|7084.3|7069.3|7082.3|7067.3|7084.3|7069.3|7082.3|7067.3|8
1721736350000|2024-07-23 12:05:50|7081.9|7066.9|7079.8|7064.8|7081.9|7066.9|7079.8|7064.8|1
1721736360000|2024-07-23 12:06:00|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.5|7064.5|10
1721736370000|2024-07-23 12:06:10|7079.5|7064.5|7079.4|7064.4|7079.5|7064.5|7079.4|7064.4|0
1721736390000|2024-07-23 12:06:30|||||||||2
1721736410000|2024-07-23 12:06:50|7079|7064|7077.9|7062.9|7079|7064|7077.9|7062.9|2
1721736430000|2024-07-23 12:07:10|7078|7063|7078|7063|7078|7063|7078|7063|0
1721736460000|2024-07-23 12:07:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1721736510000|2024-07-23 12:08:30|7078|7063|7078|7063|7078|7063|7078|7063|1
1721736530000|2024-07-23 12:08:50|7073.6|7058.6|7074.4|7059.4|7074.5|7059.5|7073.6|7058.6|12
1721736540000|2024-07-23 12:09:00|7074.5|7059.5|7077|7062|7077.5|7062.5|7074.5|7059.5|12
1721736550000|2024-07-23 12:09:10|7076.6|7061.6|7076.1|7061.1|7076.6|7061.6|7075|7060|4
1721736560000|2024-07-23 12:09:20|7075.5|7060.5|7076.6|7061.6|7077|7062|7075.5|7060.5|12
1721736570000|2024-07-23 12:09:30|7076.5|7061.5|7076.1|7061.1|7077|7062|7076.1|7061.1|1
1721736590000|2024-07-23 12:09:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1721736620000|2024-07-23 12:10:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|6
1721736630000|2024-07-23 12:10:30|7078|7063|7079.5|7064.5|7080|7065|7078|7063|17
1721736640000|2024-07-23 12:10:40|7080|7065|7079.5|7064.5|7080|7065|7079.5|7064.5|1
1721736650000|2024-07-23 12:10:50|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|1
1721736660000|2024-07-23 12:11:00|7078.6|7063.6|7079.5|7064.5|7079.5|7064.5|7078.6|7063.6|1
1721736670000|2024-07-23 12:11:10|7079.6|7064.6|7080.6|7065.6|7081.1|7066.1|7079.5|7064.5|8
1721736680000|2024-07-23 12:11:20|7080.1|7065.1|7079.1|7064.1|7080.1|7065.1|7079.1|7064.1|2
1721736690000|2024-07-23 12:11:30|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1721736760000|2024-07-23 12:12:40|7078.5|7063.5|7076.6|7061.6|7078.5|7063.5|7076.6|7061.6|2
1721736810000|2024-07-23 12:13:30|7077|7062|7074.6|7059.6|7077|7062|7074.6|7059.6|4
1721736820000|2024-07-23 12:13:40|7074.2|7059.2|7074.6|7059.6|7074.6|7059.6|7074.1|7059.1|5
1721736830000|2024-07-23 12:13:50|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|0
1721736840000|2024-07-23 12:14:00|||||||||1
1721736850000|2024-07-23 12:14:10|7072.3|7057.3|7072.1|7057.1|7072.3|7057.3|7072.1|7057.1|2
1721736860000|2024-07-23 12:14:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1721736880000|2024-07-23 12:14:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1721736890000|2024-07-23 12:14:50|||||||||1
1721736900000|2024-07-23 12:15:00|7072|7057|7072|7057|7072|7057|7071.6|7056.6|14
1721736910000|2024-07-23 12:15:10|7071.6|7056.6|7070.7|7055.7|7071.6|7056.6|7070.7|7055.7|7
1721736920000|2024-07-23 12:15:20|7067.7|7052.7|7068.5|7053.5|7068.5|7053.5|7067.7|7052.7|7
1721736930000|2024-07-23 12:15:30|7068.7|7053.7|7068.6|7053.6|7068.7|7053.7|7068.6|7053.6|1
1721736950000|2024-07-23 12:15:50|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1721736970000|2024-07-23 12:16:10|7069.1|7054.1|7068.7|7053.7|7069.1|7054.1|7068.7|7053.7|2
1721736980000|2024-07-23 12:16:20|7068.6|7053.6|7069.6|7054.6|7069.6|7054.6|7068.6|7053.6|1
1721737010000|2024-07-23 12:16:50|7068.6|7053.6|7068.2|7053.2|7068.6|7053.6|7068.2|7053.2|5
1721737020000|2024-07-23 12:17:00|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1721737040000|2024-07-23 12:17:20|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1721737050000|2024-07-23 12:17:30|7068.1|7053.1|7068.6|7053.6|7068.6|7053.6|7068.1|7053.1|10
1721737080000|2024-07-23 12:18:00|7068.2|7053.2|7067.6|7052.6|7068.2|7053.2|7067.6|7052.6|1
1721737090000|2024-07-23 12:18:10|7068|7053|7068.7|7053.7|7069.1|7054.1|7068|7053|7
1721737100000|2024-07-23 12:18:20|||||||||2
1721737120000|2024-07-23 12:18:40|7069.1|7054.1|7069.7|7054.7|7069.7|7054.7|7069.1|7054.1|4
1721737130000|2024-07-23 12:18:50|7070.7|7055.7|7071.3|7056.3|7071.3|7056.3|7070.7|7055.7|5
1721737140000|2024-07-23 12:19:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1721737170000|2024-07-23 12:19:30|||||||||1
1721737180000|2024-07-23 12:19:40|7069.4|7054.4|7069.8|7054.8|7069.8|7054.8|7069.4|7054.4|2
1721737200000|2024-07-23 12:20:00|7070.2|7055.2|7070.8|7055.8|7070.9|7055.9|7070.2|7055.2|2
1721737240000|2024-07-23 12:20:40|7070.3|7055.3|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|2
1721737270000|2024-07-23 12:21:10|7069.9|7054.9|7068.8|7053.8|7069.9|7054.9|7068.8|7053.8|7
1721737310000|2024-07-23 12:21:50|7068.9|7053.9|7067.3|7052.3|7068.9|7053.9|7067.3|7052.3|9
1721737320000|2024-07-23 12:22:00|7064.8|7049.8|7062.1|7047.1|7064.8|7049.8|7062.1|7047.1|69
1721737330000|2024-07-23 12:22:10|7062|7047|7062.5|7047.5|7064|7049|7062|7047|12
1721737340000|2024-07-23 12:22:20|7063|7048|7063|7048|7063|7048|7063|7048|0
1721737350000|2024-07-23 12:22:30|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|9
1721737360000|2024-07-23 12:22:40|7065|7050|7065|7050|7065.5|7050.5|7064.5|7049.5|11
1721737370000|2024-07-23 12:22:50|7065.4|7050.4|7064.5|7049.5|7065.5|7050.5|7064.5|7049.5|26
1721737380000|2024-07-23 12:23:00|7064|7049|7065.5|7050.5|7065.5|7050.5|7064|7049|2
1721737410000|2024-07-23 12:23:30|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1721737420000|2024-07-23 12:23:40|7064.1|7049.1|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|8
1721737440000|2024-07-23 12:24:00|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|2
1721737470000|2024-07-23 12:24:30|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|3
1721737480000|2024-07-23 12:24:40|7063|7048|7063|7048|7063|7048|7063|7048|1
1721737490000|2024-07-23 12:24:50|||||||||2
1721737500000|2024-07-23 12:25:00|7062.6|7047.6|7061.6|7046.6|7062.6|7047.6|7061.6|7046.6|2
1721737510000|2024-07-23 12:25:10|7062.1|7047.1|7062.6|7047.6|7062.6|7047.6|7061.6|7046.6|20
1721737520000|2024-07-23 12:25:20|7062.4|7047.4|7062.3|7047.3|7062.4|7047.4|7062.3|7047.3|0
1721737530000|2024-07-23 12:25:30|7063.5|7048.5|7062.8|7047.8|7063.5|7048.5|7062.8|7047.8|8
1721737560000|2024-07-23 12:26:00|7062.9|7047.9|7065.2|7050.2|7065.2|7050.2|7062.9|7047.9|14
1721737570000|2024-07-23 12:26:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1721737580000|2024-07-23 12:26:20|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1721737590000|2024-07-23 12:26:30|7065.4|7050.4|7064.8|7049.8|7065.4|7050.4|7064.8|7049.8|5
1721737600000|2024-07-23 12:26:40|7064.4|7049.4|7065.8|7050.8|7065.8|7050.8|7064.3|7049.3|11
1721737610000|2024-07-23 12:26:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|14
1721737620000|2024-07-23 12:27:00|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|2
1721737630000|2024-07-23 12:27:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1721737660000|2024-07-23 12:27:40|7063.6|7048.6|7063|7048|7063.6|7048.6|7063|7048|11
1721737680000|2024-07-23 12:28:00|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1721737690000|2024-07-23 12:28:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1721737710000|2024-07-23 12:28:30|||||||||2
1721737720000|2024-07-23 12:28:40|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|16
1721737740000|2024-07-23 12:29:00|7062.7|7047.7|7063.1|7048.1|7063.1|7048.1|7062.7|7047.7|5
1721737750000|2024-07-23 12:29:10|7065.1|7050.1|7065.1|7050.1|7066|7051|7065.1|7050.1|6
1721737760000|2024-07-23 12:29:20|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7
1721737770000|2024-07-23 12:29:30|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|0
1721737790000|2024-07-23 12:29:50|7064.1|7049.1|7063.1|7048.1|7064.1|7049.1|7063.1|7048.1|5
1721737800000|2024-07-23 12:30:00|7062.7|7047.7|7062.6|7047.6|7062.7|7047.7|7062.6|7047.6|7
1721737810000|2024-07-23 12:30:10|7063.1|7048.1|7062.8|7047.8|7063.6|7048.6|7062.8|7047.8|6
1721737820000|2024-07-23 12:30:20|7061.8|7046.8|7061.6|7046.6|7061.8|7046.8|7061.6|7046.6|1
1721737830000|2024-07-23 12:30:30|7061.4|7046.4|7059.1|7044.1|7061.4|7046.4|7058.6|7043.6|10
1721737840000|2024-07-23 12:30:40|7060.3|7045.3|7057.2|7042.2|7060.4|7045.4|7056.7|7041.7|37
1721737850000|2024-07-23 12:30:50|7058.6|7043.6|7060|7045|7060|7045|7058.6|7043.6|6
1721737860000|2024-07-23 12:31:00|7060.1|7045.1|7058.2|7043.2|7060.9|7045.9|7058.2|7043.2|7
1721737870000|2024-07-23 12:31:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1721737880000|2024-07-23 12:31:20|7058.2|7043.2|7057.1|7042.1|7058.2|7043.2|7057.1|7042.1|8
1721737890000|2024-07-23 12:31:30|7058|7043|7057.7|7042.7|7058.5|7043.5|7056.7|7041.7|9
1721737900000|2024-07-23 12:31:40|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1721737920000|2024-07-23 12:32:00|7058|7043|7061.6|7046.6|7061.6|7046.6|7058|7043|7
1721737930000|2024-07-23 12:32:10|7062.1|7047.1|7063.7|7048.7|7064.1|7049.1|7061.7|7046.7|2
1721737950000|2024-07-23 12:32:30|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|0
1721737960000|2024-07-23 12:32:40|7062.1|7047.1|7061.7|7046.7|7062.5|7047.5|7061.7|7046.7|1
1721737990000|2024-07-23 12:33:10|7060.7|7045.7|7061.5|7046.5|7061.5|7046.5|7060.7|7045.7|1
1721738000000|2024-07-23 12:33:20|7061|7046|7061|7046|7061|7046|7061|7046|1
1721738020000|2024-07-23 12:33:40|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1721738030000|2024-07-23 12:33:50|7061.2|7046.2|7063.2|7048.2|7063.2|7048.2|7061.1|7046.1|9
1721738040000|2024-07-23 12:34:00|7063.5|7048.5|7063.9|7048.9|7064.4|7049.4|7063.5|7048.5|1
1721738050000|2024-07-23 12:34:10|7064|7049|7067.2|7052.2|7067.4|7052.4|7064|7049|7
1721738060000|2024-07-23 12:34:20|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1721738070000|2024-07-23 12:34:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1721738080000|2024-07-23 12:34:40|7067.4|7052.4|7067.5|7052.5|7067.5|7052.5|7066.7|7051.7|7
1721738090000|2024-07-23 12:34:50|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|2
1721738100000|2024-07-23 12:35:00|7066.7|7051.7|7066.6|7051.6|7066.7|7051.7|7066.6|7051.6|0
1721738110000|2024-07-23 12:35:10|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|1
1721738120000|2024-07-23 12:35:20|7063.3|7048.3|7062.8|7047.8|7063.3|7048.3|7062.8|7047.8|1
1721738130000|2024-07-23 12:35:30|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|3
1721738140000|2024-07-23 12:35:40|7062.7|7047.7|7062.8|7047.8|7063.2|7048.2|7062.3|7047.3|1
1721738160000|2024-07-23 12:36:00|7062.4|7047.4|7061.8|7046.8|7062.4|7047.4|7061.8|7046.8|1
1721738180000|2024-07-23 12:36:20|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1721738200000|2024-07-23 12:36:40|7060.8|7045.8|7059.3|7044.3|7060.8|7045.8|7059.3|7044.3|2
1721738210000|2024-07-23 12:36:50|7059.2|7044.2|7058.3|7043.3|7059.2|7044.2|7058.3|7043.3|1
1721738220000|2024-07-23 12:37:00|7059.1|7044.1|7060.8|7045.8|7061.1|7046.1|7059.1|7044.1|14
1721738230000|2024-07-23 12:37:10|7060.7|7045.7|7059.8|7044.8|7060.7|7045.7|7059.8|7044.8|6
1721738240000|2024-07-23 12:37:20|7060.8|7045.8|7061.6|7046.6|7061.6|7046.6|7060.8|7045.8|4
1721738260000|2024-07-23 12:37:40|7061.2|7046.2|7061.6|7046.6|7061.6|7046.6|7061.1|7046.1|0
1721738270000|2024-07-23 12:37:50|7060.7|7045.7|7062.2|7047.2|7062.6|7047.6|7060.7|7045.7|3
1721738280000|2024-07-23 12:38:00|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1721738290000|2024-07-23 12:38:10|||||||||1
1721738300000|2024-07-23 12:38:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|2
1721738330000|2024-07-23 12:38:50|7064|7049|7064.1|7049.1|7064.1|7049.1|7064|7049|0
1721738340000|2024-07-23 12:39:00|7063.6|7048.6|7062.7|7047.7|7063.6|7048.6|7062.7|7047.7|2
1721738350000|2024-07-23 12:39:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|3
1721738360000|2024-07-23 12:39:20|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|6
1721738370000|2024-07-23 12:39:30|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|0
1721738390000|2024-07-23 12:39:50|||||||||1
1721738400000|2024-07-23 12:40:00|7060.9|7045.9|7058.2|7043.2|7060.9|7045.9|7058.2|7043.2|4
1721738410000|2024-07-23 12:40:10|||||||||1
1721738420000|2024-07-23 12:40:20|7058.3|7043.3|7057.7|7042.7|7058.3|7043.3|7057.7|7042.7|5
1721738450000|2024-07-23 12:40:50|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|5
1721738460000|2024-07-23 12:41:00|7057.3|7042.3|7057.2|7042.2|7057.3|7042.3|7057.2|7042.2|2
1721738470000|2024-07-23 12:41:10|7057.7|7042.7|7059.8|7044.8|7059.8|7044.8|7057.7|7042.7|9
1721738480000|2024-07-23 12:41:20|7060.5|7045.5|7061.6|7046.6|7062|7047|7060.5|7045.5|1
1721738490000|2024-07-23 12:41:30|7061.5|7046.5|7062.4|7047.4|7062.4|7047.4|7061|7046|2
1721738500000|2024-07-23 12:41:40|7064.9|7049.9|7062|7047|7064.9|7049.9|7062|7047|4
1721738520000|2024-07-23 12:42:00|7061|7046|7061|7046|7061.5|7046.5|7061|7046|1
1721738540000|2024-07-23 12:42:20|7061.2|7046.2|7062|7047|7062|7047|7061.2|7046.2|1
1721738560000|2024-07-23 12:42:40|7061.9|7046.9|7061.5|7046.5|7061.9|7046.9|7061.5|7046.5|2
1721738570000|2024-07-23 12:42:50|7062|7047|7062.4|7047.4|7062.5|7047.5|7062|7047|1
1721738580000|2024-07-23 12:43:00|7062.5|7047.5|7063.5|7048.5|7063.8|7048.8|7062|7047|1
1721738590000|2024-07-23 12:43:10|7063|7048|7063|7048|7063|7048|7063|7048|0
1721738600000|2024-07-23 12:43:20|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1721738610000|2024-07-23 12:43:30|7062.1|7047.1|7062|7047|7062.1|7047.1|7062|7047|0
1721738620000|2024-07-23 12:43:40|7061.5|7046.5|7062.5|7047.5|7062.5|7047.5|7061.4|7046.4|8
1721738630000|2024-07-23 12:43:50|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|1
1721738640000|2024-07-23 12:44:00|7063.5|7048.5|7062.9|7047.9|7063.5|7048.5|7062.5|7047.5|1
1721738650000|2024-07-23 12:44:10|7063|7048|7062.6|7047.6|7063|7048|7062.6|7047.6|1
1721738660000|2024-07-23 12:44:20|7063|7048|7063.1|7048.1|7063.5|7048.5|7063|7048|0
1721738680000|2024-07-23 12:44:40|7062.6|7047.6|7063.5|7048.5|7063.5|7048.5|7062.6|7047.6|0
1721738690000|2024-07-23 12:44:50|7064|7049|7064|7049|7064|7049|7064|7049|15
1721738700000|2024-07-23 12:45:00|||||||||1
1721738750000|2024-07-23 12:45:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|1
1721738760000|2024-07-23 12:46:00|7063.6|7048.6|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|2
1721738800000|2024-07-23 12:46:40|||||||||1
1721738830000|2024-07-23 12:47:10|7065|7050|7065|7050|7065|7050|7065|7050|11
1721738840000|2024-07-23 12:47:20|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|2
1721738850000|2024-07-23 12:47:30|7064.6|7049.6|7065|7050|7065|7050|7064.6|7049.6|3
1721738920000|2024-07-23 12:48:40|7064.6|7049.6|7064.5|7049.5|7064.6|7049.6|7064.2|7049.2|5
1721738940000|2024-07-23 12:49:00|7064.6|7049.6|7064.1|7049.1|7064.6|7049.6|7064.1|7049.1|0
1721738950000|2024-07-23 12:49:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|3
1721738960000|2024-07-23 12:49:20|7063.7|7048.7|7064.1|7049.1|7064.1|7049.1|7063.7|7048.7|7
1721738990000|2024-07-23 12:49:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1721739000000|2024-07-23 12:50:00|7064.1|7049.1|7061|7046|7064.1|7049.1|7060|7045|7
1721739010000|2024-07-23 12:50:10|7062.9|7047.9|7062.5|7047.5|7062.9|7047.9|7062.5|7047.5|4
1721739020000|2024-07-23 12:50:20|7062|7047|7063.9|7048.9|7063.9|7048.9|7062|7047|2
1721739060000|2024-07-23 12:51:00|7062.5|7047.5|7063|7048|7063|7048|7062.5|7047.5|2
1721739080000|2024-07-23 12:51:20|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7062.1|7047.1|1
1721739090000|2024-07-23 12:51:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|1
1721739100000|2024-07-23 12:51:40|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|0
1721739110000|2024-07-23 12:51:50|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.2|7046.2|7
1721739140000|2024-07-23 12:52:20|7062.6|7047.6|7063.2|7048.2|7064.1|7049.1|7062.2|7047.2|8
1721739150000|2024-07-23 12:52:30|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.3|7047.3|1
1721739160000|2024-07-23 12:52:40|||||||||1
1721739180000|2024-07-23 12:53:00|7061.8|7046.8|7061.2|7046.2|7061.8|7046.8|7060.8|7045.8|6
1721739220000|2024-07-23 12:53:40|7060.8|7045.8|7061.7|7046.7|7061.7|7046.7|7060.7|7045.7|1
1721739240000|2024-07-23 12:54:00|7059.8|7044.8|7058.2|7043.2|7059.8|7044.8|7058.2|7043.2|8
1721739250000|2024-07-23 12:54:10|||||||||1
1721739260000|2024-07-23 12:54:20|7058.6|7043.6|7058.7|7043.7|7058.7|7043.7|7058.6|7043.6|0
1721739270000|2024-07-23 12:54:30|7059.7|7044.7|7060.1|7045.1|7060.1|7045.1|7059.3|7044.3|7
1721739280000|2024-07-23 12:54:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1721739300000|2024-07-23 12:55:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1721739340000|2024-07-23 12:55:40|||||||||2
1721739360000|2024-07-23 12:56:00|7059.1|7044.1|7058.7|7043.7|7059.2|7044.2|7058.3|7043.3|15
1721739370000|2024-07-23 12:56:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|4
1721739390000|2024-07-23 12:56:30|||||||||1
1721739400000|2024-07-23 12:56:40|7057.9|7042.9|7057.8|7042.8|7057.9|7042.9|7057.8|7042.8|2
1721739420000|2024-07-23 12:57:00|7057.4|7042.4|7057.7|7042.7|7058.2|7043.2|7057.2|7042.2|9
1721739430000|2024-07-23 12:57:10|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|5
1721739440000|2024-07-23 12:57:20|7059.2|7044.2|7060.2|7045.2|7060.2|7045.2|7059.2|7044.2|4
1721739450000|2024-07-23 12:57:30|7061.2|7046.2|7061.3|7046.3|7061.7|7046.7|7060.3|7045.3|5
1721739460000|2024-07-23 12:57:40|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|3
1721739470000|2024-07-23 12:57:50|||||||||2
1721739480000|2024-07-23 12:58:00|7062.3|7047.3|7062.2|7047.2|7062.3|7047.3|7061.8|7046.8|3
1721739490000|2024-07-23 12:58:10|7062.3|7047.3|7063.6|7048.6|7064|7049|7062.3|7047.3|8
1721739510000|2024-07-23 12:58:30|7064|7049|7064.1|7049.1|7064.1|7049.1|7064|7049|0
1721739530000|2024-07-23 12:58:50|||||||||1
1721739540000|2024-07-23 12:59:00|7064.2|7049.2|7065.7|7050.7|7065.7|7050.7|7064.2|7049.2|2
1721739560000|2024-07-23 12:59:20|7065.5|7050.5|7064.3|7049.3|7065.5|7050.5|7064.3|7049.3|1
1721739570000|2024-07-23 12:59:30|||||||||1
1721739600000|2024-07-23 13:00:00|7063.8|7048.8|7060.8|7045.8|7063.8|7048.8|7060.8|7045.8|4
1721739620000|2024-07-23 13:00:20|7060.4|7045.4|7060.3|7045.3|7060.4|7045.4|7060.3|7045.3|0
1721739630000|2024-07-23 13:00:30|||||||||1
1721739640000|2024-07-23 13:00:40|7059.2|7044.2|7058.8|7043.8|7059.2|7044.2|7058.8|7043.8|2
1721739650000|2024-07-23 13:00:50|7058.3|7043.3|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|9
1721739660000|2024-07-23 13:01:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|2
1721739670000|2024-07-23 13:01:10|||||||||4
1721739680000|2024-07-23 13:01:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|2
1721739690000|2024-07-23 13:01:30|7057.3|7042.3|7057.1|7042.1|7057.3|7042.3|7057.1|7042.1|15
1721739700000|2024-07-23 13:01:40|7057.3|7042.3|7057.2|7042.2|7057.3|7042.3|7057.2|7042.2|1
1721739710000|2024-07-23 13:01:50|7056.2|7041.2|7058.9|7043.9|7059.6|7044.6|7056.2|7041.2|17
1721739720000|2024-07-23 13:02:00|7058.7|7043.7|7057.7|7042.7|7058.7|7043.7|7056.7|7041.7|3
1721739730000|2024-07-23 13:02:10|7057.5|7042.5|7056.7|7041.7|7057.5|7042.5|7055.7|7040.7|19
1721739740000|2024-07-23 13:02:20|7057.2|7042.2|7056.4|7041.4|7057.2|7042.2|7056.4|7041.4|0
1721739750000|2024-07-23 13:02:30|7056.3|7041.3|7057.2|7042.2|7057.2|7042.2|7056.3|7041.3|2
1721739760000|2024-07-23 13:02:40|7057.3|7042.3|7057.8|7042.8|7058.7|7043.7|7057.3|7042.3|1
1721739770000|2024-07-23 13:02:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1721739780000|2024-07-23 13:03:00|7058.3|7043.3|7057.3|7042.3|7058.7|7043.7|7057.3|7042.3|12
1721739790000|2024-07-23 13:03:10|7059.1|7044.1|7060.2|7045.2|7060.2|7045.2|7059.1|7044.1|1
1721739800000|2024-07-23 13:03:20|7060.6|7045.6|7059.7|7044.7|7060.7|7045.7|7059.7|7044.7|6
1721739810000|2024-07-23 13:03:30|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7061.7|7046.7|12
1721739820000|2024-07-23 13:03:40|7061.7|7046.7|7062.7|7047.7|7062.7|7047.7|7061.7|7046.7|11
1721739830000|2024-07-23 13:03:50|7062.2|7047.2|7062.3|7047.3|7062.3|7047.3|7062.2|7047.2|2
1721739840000|2024-07-23 13:04:00|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|4
1721739910000|2024-07-23 13:05:10|7061.8|7046.8|7061.7|7046.7|7062|7047|7061.7|7046.7|4
1721739920000|2024-07-23 13:05:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|32
1721739930000|2024-07-23 13:05:30|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.8|7042.8|4
1721739940000|2024-07-23 13:05:40|||||||||1
1721739950000|2024-07-23 13:05:50|7058.7|7043.7|7058.3|7043.3|7058.7|7043.7|7058.3|7043.3|4
1721739970000|2024-07-23 13:06:10|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|16
1721739980000|2024-07-23 13:06:20|7056.9|7041.9|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|2
1721739990000|2024-07-23 13:06:30|7056.2|7041.2|7056.3|7041.3|7056.3|7041.3|7056.2|7041.2|1
1721740000000|2024-07-23 13:06:40|7056.7|7041.7|7057.7|7042.7|7057.7|7042.7|7056.7|7041.7|6
1721740010000|2024-07-23 13:06:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1721740020000|2024-07-23 13:07:00|7058.2|7043.2|7059.1|7044.1|7059.1|7044.1|7058.2|7043.2|8
1721740030000|2024-07-23 13:07:10|7058.9|7043.9|7059.3|7044.3|7059.7|7044.7|7058.8|7043.8|2
1721740040000|2024-07-23 13:07:20|||||||||2
1721740060000|2024-07-23 13:07:40|7059.7|7044.7|7061.2|7046.2|7061.2|7046.2|7059.7|7044.7|9
1721740070000|2024-07-23 13:07:50|7060.8|7045.8|7060.7|7045.7|7060.8|7045.8|7060.7|7045.7|0
1721740080000|2024-07-23 13:08:00|7058.8|7043.8|7057.8|7042.8|7058.8|7043.8|7056.7|7041.7|36
1721740100000|2024-07-23 13:08:20|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1721740110000|2024-07-23 13:08:30|7058.7|7043.7|7058.2|7043.2|7058.7|7043.7|7057.7|7042.7|3
1721740120000|2024-07-23 13:08:40|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1721740140000|2024-07-23 13:09:00|7057.3|7042.3|7057.2|7042.2|7057.3|7042.3|7056.8|7041.8|3
1721740150000|2024-07-23 13:09:10|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1721740160000|2024-07-23 13:09:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|10
1721740200000|2024-07-23 13:10:00|7058.2|7043.2|7057.8|7042.8|7058.2|7043.2|7057.8|7042.8|2
1721740210000|2024-07-23 13:10:10|7058.2|7043.2|7058.3|7043.3|7058.3|7043.3|7058.2|7043.2|2
1721740240000|2024-07-23 13:10:40|7059.9|7044.9|7060.6|7045.6|7060.6|7045.6|7059.9|7044.9|15
1721740250000|2024-07-23 13:10:50|7061|7046|7061|7046|7061|7046|7061|7046|1
1721740260000|2024-07-23 13:11:00|7060.6|7045.6|7060.1|7045.1|7060.6|7045.6|7059.7|7044.7|3
1721740270000|2024-07-23 13:11:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|3
1721740290000|2024-07-23 13:11:30|7058.2|7043.2|7056.7|7041.7|7058.2|7043.2|7056.7|7041.7|3
1721740300000|2024-07-23 13:11:40|7057.7|7042.7|7057.6|7042.6|7057.7|7042.7|7057.6|7042.6|4
1721740310000|2024-07-23 13:11:50|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|4
1721740320000|2024-07-23 13:12:00|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|2
1721740330000|2024-07-23 13:12:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|4
1721740350000|2024-07-23 13:12:30|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1721740360000|2024-07-23 13:12:40|7057.2|7042.2|7057.1|7042.1|7057.2|7042.2|7057.1|7042.1|0
1721740370000|2024-07-23 13:12:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|1
1721740380000|2024-07-23 13:13:00|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|1
1721740420000|2024-07-23 13:13:40|||||||||3
1721740440000|2024-07-23 13:14:00|||||||||1
1721740450000|2024-07-23 13:14:10|||||||||1
1721740460000|2024-07-23 13:14:20|7056.7|7041.7|7057.2|7042.2|7057.2|7042.2|7056.7|7041.7|7
1721740470000|2024-07-23 13:14:30|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|1
1721740480000|2024-07-23 13:14:40|7057|7042|7057.1|7042.1|7057.1|7042.1|7057|7042|1
1721740490000|2024-07-23 13:14:50|7056.7|7041.7|7056.3|7041.3|7056.7|7041.7|7056.3|7041.3|5
1721740510000|2024-07-23 13:15:10|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1721740520000|2024-07-23 13:15:20|||||||||4
1721740560000|2024-07-23 13:16:00|7056.2|7041.2|7056.3|7041.3|7056.3|7041.3|7056.2|7041.2|2
1721740570000|2024-07-23 13:16:10|7056.1|7041.1|7056.2|7041.2|7056.2|7041.2|7055.7|7040.7|14
1721740580000|2024-07-23 13:16:20|7056.7|7041.7|7058|7043|7058|7043|7056.3|7041.3|12
1721740590000|2024-07-23 13:16:30|7058.2|7043.2|7058.3|7043.3|7058.7|7043.7|7058.2|7043.2|3
1721740600000|2024-07-23 13:16:40|7059.1|7044.1|7058|7043|7059.6|7044.6|7058|7043|7
1721740610000|2024-07-23 13:16:50|7057.7|7042.7|7059.6|7044.6|7059.6|7044.6|7057.7|7042.7|6
1721740620000|2024-07-23 13:17:00|7059.7|7044.7|7060.5|7045.5|7060.5|7045.5|7059.7|7044.7|2
1721740630000|2024-07-23 13:17:10|7058.8|7043.8|7060.1|7045.1|7060.1|7045.1|7058.8|7043.8|13
1721740650000|2024-07-23 13:17:30|7060.5|7045.5|7058.6|7043.6|7060.5|7045.5|7058.6|7043.6|1
1721740660000|2024-07-23 13:17:40|7058|7043|7056.6|7041.6|7058|7043|7056.6|7041.6|3
1721740670000|2024-07-23 13:17:50|7057|7042|7056.6|7041.6|7057|7042|7056.6|7041.6|0
1721740680000|2024-07-23 13:18:00|7057|7042|7057|7042|7057|7042|7057|7042|0
1721740690000|2024-07-23 13:18:10|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1721740700000|2024-07-23 13:18:20|7057.4|7042.4|7057|7042|7057.4|7042.4|7057|7042|1
1721740720000|2024-07-23 13:18:40|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1721740740000|2024-07-23 13:19:00|7056.7|7041.7|7056.2|7041.2|7056.7|7041.7|7056.2|7041.2|1
1721740750000|2024-07-23 13:19:10|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|2
1721740760000|2024-07-23 13:19:20|7057.6|7042.6|7058.7|7043.7|7058.7|7043.7|7057.6|7042.6|13
1721740770000|2024-07-23 13:19:30|7059.6|7044.6|7061|7046|7061.5|7046.5|7059.2|7044.2|22
1721740780000|2024-07-23 13:19:40|7060.5|7045.5|7061.4|7046.4|7061.4|7046.4|7060.5|7045.5|2
1721740790000|2024-07-23 13:19:50|7060.6|7045.6|7061|7046|7061.3|7046.3|7060.6|7045.6|13
1721740800000|2024-07-23 13:20:00|7061.4|7046.4|7063.2|7048.2|7063.2|7048.2|7061.4|7046.4|4
1721740810000|2024-07-23 13:20:10|7064.2|7049.2|7063.8|7048.8|7064.7|7049.7|7063.8|7048.8|42
1721740820000|2024-07-23 13:20:20|7064.2|7049.2|7066.6|7051.6|7066.6|7051.6|7063.8|7048.8|3
1721740830000|2024-07-23 13:20:30|7066.4|7051.4|7064|7049|7066.4|7051.4|7064|7049|22
1721740840000|2024-07-23 13:20:40|7063.1|7048.1|7063|7048|7063.1|7048.1|7063|7048|0
1721740850000|2024-07-23 13:20:50|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1721740860000|2024-07-23 13:21:00|7064.3|7049.3|7063.4|7048.4|7064.7|7049.7|7063.4|7048.4|3
1721740870000|2024-07-23 13:21:10|7063.8|7048.8|7062|7047|7063.8|7048.8|7062|7047|4
1721740880000|2024-07-23 13:21:20|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1721740890000|2024-07-23 13:21:30|7061.2|7046.2|7061.6|7046.6|7061.6|7046.6|7061.2|7046.2|1
1721740920000|2024-07-23 13:22:00|7060.8|7045.8|7060.3|7045.3|7060.8|7045.8|7059.4|7044.4|3
1721740930000|2024-07-23 13:22:10|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|2
1721740950000|2024-07-23 13:22:30|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.4|7045.4|1
1721740960000|2024-07-23 13:22:40|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1721740970000|2024-07-23 13:22:50|7060.8|7045.8|7062.1|7047.1|7062.1|7047.1|7060.8|7045.8|1
1721740980000|2024-07-23 13:23:00|7061.7|7046.7|7062.3|7047.3|7062.3|7047.3|7061.7|7046.7|8
1721741020000|2024-07-23 13:23:40|7061.9|7046.9|7062.3|7047.3|7062.3|7047.3|7061.9|7046.9|6
1721741040000|2024-07-23 13:24:00|7061.9|7046.9|7061.2|7046.2|7061.9|7046.9|7061|7046|2
1721741050000|2024-07-23 13:24:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1721741060000|2024-07-23 13:24:20|7061.2|7046.2|7060.4|7045.4|7061.2|7046.2|7060.4|7045.4|5
1721741070000|2024-07-23 13:24:30|7060.2|7045.2|7059.8|7044.8|7060.2|7045.2|7059.8|7044.8|1
1721741080000|2024-07-23 13:24:40|7059.4|7044.4|7059.2|7044.2|7059.4|7044.4|7059.2|7044.2|0
1721741090000|2024-07-23 13:24:50|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7
1721741100000|2024-07-23 13:25:00|7060.2|7045.2|7059.4|7044.4|7060.2|7045.2|7059.4|7044.4|2
1721741110000|2024-07-23 13:25:10|7059.5|7044.5|7060.7|7045.7|7060.7|7045.7|7059.5|7044.5|2
1721741120000|2024-07-23 13:25:20|7061.2|7046.2|7061.2|7046.2|7061.6|7046.6|7061.2|7046.2|0
1721741130000|2024-07-23 13:25:30|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1721741140000|2024-07-23 13:25:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1721741150000|2024-07-23 13:25:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1721741160000|2024-07-23 13:26:00|||||||||1
1721741170000|2024-07-23 13:26:10|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|1
1721741190000|2024-07-23 13:26:30|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|1
1721741200000|2024-07-23 13:26:40|7060.9|7045.9|7060.3|7045.3|7060.9|7045.9|7060.3|7045.3|3
1721741220000|2024-07-23 13:27:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1721741230000|2024-07-23 13:27:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1721741250000|2024-07-23 13:27:30|7060.1|7045.1|7060.3|7045.3|7060.7|7045.7|7060.1|7045.1|10
1721741260000|2024-07-23 13:27:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1721741280000|2024-07-23 13:28:00|7060.3|7045.3|7059.7|7044.7|7060.3|7045.3|7059.7|7044.7|4
1721741290000|2024-07-23 13:28:10|||||||||2
1721741300000|2024-07-23 13:28:20|||||||||6
1721741310000|2024-07-23 13:28:30|7059.6|7044.6|7060.2|7045.2|7060.2|7045.2|7059.2|7044.2|12
1721741320000|2024-07-23 13:28:40|7060.3|7045.3|7060.7|7045.7|7060.7|7045.7|7060.3|7045.3|2
1721741330000|2024-07-23 13:28:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1721741340000|2024-07-23 13:29:00|7060.7|7045.7|7060.3|7045.3|7060.7|7045.7|7060.3|7045.3|0
1721741350000|2024-07-23 13:29:10|||||||||1
1721741360000|2024-07-23 13:29:20|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.3|7045.3|2
1721741370000|2024-07-23 13:29:30|7062|7047|7061.6|7046.6|7062.5|7047.5|7061.5|7046.5|11
1721741390000|2024-07-23 13:29:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1721741400000|2024-07-23 13:30:00|7060.7|7045.7|7060.6|7045.6|7061.5|7046.5|7060|7045|27
1721741410000|2024-07-23 13:30:10|7060.5|7045.5|7059.5|7044.5|7060.5|7045.5|7059.5|7044.5|5
1721741420000|2024-07-23 13:30:20|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|2
1721741430000|2024-07-23 13:30:30|7058.7|7043.7|7057.1|7042.1|7058.7|7043.7|7057|7042|6
1721741460000|2024-07-23 13:31:00|||||||||1
1721741500000|2024-07-23 13:31:40|||||||||1
1721741510000|2024-07-23 13:31:50|7058.3|7043.3|7059.9|7044.9|7059.9|7044.9|7058.3|7043.3|81
1721741520000|2024-07-23 13:32:00|7060.3|7045.3|7061.6|7046.6|7061.6|7046.6|7060.3|7045.3|24
1721741530000|2024-07-23 13:32:10|7061.7|7046.7|7059.6|7044.6|7062.2|7047.2|7059.6|7044.6|10
1721741550000|2024-07-23 13:32:30|||||||||9
1721741560000|2024-07-23 13:32:40|7058.7|7043.7|7058.3|7043.3|7058.7|7043.7|7058.3|7043.3|3
1721741580000|2024-07-23 13:33:00|7058.1|7043.1|7057.2|7042.2|7058.1|7043.1|7057.2|7042.2|16
1721741610000|2024-07-23 13:33:30|||||||||1
1721741640000|2024-07-23 13:34:00|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|4
1721741650000|2024-07-23 13:34:10|7057.5|7042.5|7057.6|7042.6|7058.2|7043.2|7057.5|7042.5|23
1721741660000|2024-07-23 13:34:20|7058|7043|7059|7044|7059|7044|7057.6|7042.6|3
1721741670000|2024-07-23 13:34:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1721741680000|2024-07-23 13:34:40|7059.6|7044.6|7059.2|7044.2|7059.6|7044.6|7059.2|7044.2|0
1721741690000|2024-07-23 13:34:50|7058.8|7043.8|7059|7044|7059|7044|7058.6|7043.6|1
1721741700000|2024-07-23 13:35:00|7059.4|7044.4|7057.6|7042.6|7059.4|7044.4|7057.2|7042.2|3
1721741710000|2024-07-23 13:35:10|7057.2|7042.2|7056.7|7041.7|7057.2|7042.2|7056.7|7041.7|6
1721741730000|2024-07-23 13:35:30|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|11
1721741740000|2024-07-23 13:35:40|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|1
1721741750000|2024-07-23 13:35:50|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1721741760000|2024-07-23 13:36:00|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1721741780000|2024-07-23 13:36:20|7058.7|7043.7|7060.1|7045.1|7060.1|7045.1|7058.7|7043.7|10
1721741790000|2024-07-23 13:36:30|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1721741800000|2024-07-23 13:36:40|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|5
1721741810000|2024-07-23 13:36:50|||||||||1
1721741820000|2024-07-23 13:37:00|7057.2|7042.2|7057.2|7042.2|7058.2|7043.2|7056.7|7041.7|7
1721741850000|2024-07-23 13:37:30|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|2
1721741860000|2024-07-23 13:37:40|||||||||2
1721741880000|2024-07-23 13:38:00|||||||||3
1721741890000|2024-07-23 13:38:10|||||||||2
1721741910000|2024-07-23 13:38:30|7047.8|7032.8|7023.9|7008.9|7047.8|7032.8|7018.6|7003.6|159
1721741920000|2024-07-23 13:38:40|7024.2|7009.2|7026.8|7011.8|7027.3|7012.3|7022.3|7007.3|23
1721741930000|2024-07-23 13:38:50|7025.2|7010.2|7028.8|7013.8|7030.3|7015.3|7025.2|7010.2|43
1721741940000|2024-07-23 13:39:00|7029.3|7014.3|7025.8|7010.8|7030.3|7015.3|7025.8|7010.8|73
1721741950000|2024-07-23 13:39:10|7026.8|7011.8|7028.8|7013.8|7028.8|7013.8|7025.9|7010.9|42
1721741960000|2024-07-23 13:39:20|7027.5|7012.5|7027.7|7012.7|7028.2|7013.2|7027.5|7012.5|2
1721741970000|2024-07-23 13:39:30|7028.1|7013.1|7028.4|7013.4|7029.8|7014.8|7028.1|7013.1|28
1721741980000|2024-07-23 13:39:40|7027.9|7012.9|7027.9|7012.9|7028|7013|7027.5|7012.5|9
1721741990000|2024-07-23 13:39:50|7028.3|7013.3|7026.5|7011.5|7028.4|7013.4|7025.5|7010.5|59
1721742000000|2024-07-23 13:40:00|7026|7011|7028.5|7013.5|7028.9|7013.9|7026|7011|28
1721742010000|2024-07-23 13:40:10|7025.9|7010.9|7024|7009|7025.9|7010.9|7024|7009|25
1721742020000|2024-07-23 13:40:20|7023.9|7008.9|7022.6|7007.6|7023.9|7008.9|7022.6|7007.6|3
1721742030000|2024-07-23 13:40:30|7022.5|7007.5|7021.1|7006.1|7022.5|7007.5|7021.1|7006.1|14
1721742040000|2024-07-23 13:40:40|7021|7006|7019|7004|7021|7006|7019|7004|8
1721742050000|2024-07-23 13:40:50|7019.4|7004.4|7017|7002|7019.4|7004.4|7016.9|7001.9|18
1721742060000|2024-07-23 13:41:00|7016.6|7001.6|7015|7000|7017|7002|7013.9|6998.9|76
1721742070000|2024-07-23 13:41:10|7015.4|7000.4|7014.4|6999.4|7015.9|7000.9|7014.4|6999.4|46
1721742080000|2024-07-23 13:41:20|7016.3|7001.3|7019|7004|7019.8|7004.8|7015.3|7000.3|54
1721742090000|2024-07-23 13:41:30|7018.5|7003.5|7014|6999|7018.5|7003.5|7014|6999|10
1721742100000|2024-07-23 13:41:40|7012.4|6997.4|7009.9|6994.9|7012.4|6997.4|7009.9|6994.9|26
1721742110000|2024-07-23 13:41:50|7009.6|6994.6|7008.7|6993.7|7009.7|6994.7|7008.7|6993.7|13
1721742120000|2024-07-23 13:42:00|7008.6|6993.6|7006.9|6991.9|7008.7|6993.7|7006.9|6991.9|34
1721742130000|2024-07-23 13:42:10|7003.9|6988.9|7005.4|6990.4|7005.8|6990.8|7003.9|6988.9|90
1721742140000|2024-07-23 13:42:20|7007|6992|7003.8|6988.8|7008.3|6993.3|7003.4|6988.4|78
1721742150000|2024-07-23 13:42:30|7004.6|6989.6|7000.8|6985.8|7004.7|6989.7|7000.3|6985.3|52
1721742160000|2024-07-23 13:42:40|7000.9|6985.9|6998.2|6983.2|7002.5|6987.5|6998.2|6983.2|34
1721742170000|2024-07-23 13:42:50|6998.3|6983.3|6998.2|6983.2|6998.7|6983.7|6998.2|6983.2|17
1721742180000|2024-07-23 13:43:00|6998.6|6983.6|6998|6983|6999.5|6984.5|6997.6|6982.6|71
1721742190000|2024-07-23 13:43:10|6998.4|6983.4|6990.5|6975.5|6998.5|6983.5|6987.7|6972.7|11
1721742200000|2024-07-23 13:43:20|6991|6976|6990.6|6975.6|6993.8|6978.8|6990.5|6975.5|12
1721742210000|2024-07-23 13:43:30|6990.2|6975.2|6983.2|6968.2|6990.2|6975.2|6983.2|6968.2|87
1721742220000|2024-07-23 13:43:40|6982.8|6967.8|6981.7|6966.7|6983.2|6968.2|6981.7|6966.7|34
1721742230000|2024-07-23 13:43:50|6982.3|6967.3|6972.4|6957.4|6982.3|6967.3|6972|6957|284
1721742240000|2024-07-23 13:44:00|6972.5|6957.5|6968.1|6953.1|6973.5|6958.5|6968.1|6953.1|194
1721742250000|2024-07-23 13:44:10|6969.7|6954.7|6975.6|6960.6|6976.4|6961.4|6967.8|6952.8|38
1721742260000|2024-07-23 13:44:20|6975.4|6960.4|6971.9|6956.9|6976.3|6961.3|6971.8|6956.8|33
1721742270000|2024-07-23 13:44:30|6971.8|6956.8|6970.4|6955.4|6973|6958|6969.9|6954.9|21
1721742280000|2024-07-23 13:44:40|6969|6954|6974.7|6959.7|6975.7|6960.7|6968.9|6953.9|75
1721742290000|2024-07-23 13:44:50|6975.2|6960.2|6974.8|6959.8|6975.2|6960.2|6972.3|6957.3|53
1721742300000|2024-07-23 13:45:00|6976.8|6961.8|6973.2|6958.2|6977.1|6962.1|6973.2|6958.2|64
1721742310000|2024-07-23 13:45:10|6974.1|6959.1|6966.7|6951.7|6974.1|6959.1|6966.7|6951.7|53
1721742320000|2024-07-23 13:45:20|6967.1|6952.1|6957.7|6942.7|6967.3|6952.3|6957.7|6942.7|63
1721742330000|2024-07-23 13:45:30|6957.4|6942.4|6958.9|6943.9|6960.7|6945.7|6957.4|6942.4|25
1721742340000|2024-07-23 13:45:40|6959.3|6944.3|6959.9|6944.9|6960.7|6945.7|6959.1|6944.1|17
1721742350000|2024-07-23 13:45:50|6960.8|6945.8|6960.3|6945.3|6960.8|6945.8|6958.9|6943.9|21
1721742360000|2024-07-23 13:46:00|6959.8|6944.8|6958.3|6943.3|6959.8|6944.8|6958.3|6943.3|14
1721742370000|2024-07-23 13:46:10|6957.7|6942.7|6962.8|6947.8|6962.8|6947.8|6957.7|6942.7|31
1721742380000|2024-07-23 13:46:20|6962.5|6947.5|6961.5|6946.5|6963.4|6948.4|6960.9|6945.9|44
1721742390000|2024-07-23 13:46:30|6961.4|6946.4|6959.5|6944.5|6961.4|6946.4|6959.5|6944.5|5
1721742400000|2024-07-23 13:46:40|6960.4|6945.4|6957.4|6942.4|6960.5|6945.5|6956.5|6941.5|52
1721742410000|2024-07-23 13:46:50|6957.9|6942.9|6952.6|6937.6|6957.9|6942.9|6952.2|6937.2|13
1721742420000|2024-07-23 13:47:00|6956.6|6941.6|6962.9|6947.9|6962.9|6947.9|6956.6|6941.6|71
1721742430000|2024-07-23 13:47:10|6962|6947|6958.7|6943.7|6962.4|6947.4|6958.7|6943.7|16
1721742440000|2024-07-23 13:47:20|6959|6944|6957.2|6942.2|6959|6944|6956|6941|8
1721742450000|2024-07-23 13:47:30|6956.7|6941.7|6958.1|6943.1|6958.1|6943.1|6956.2|6941.2|9
1721742460000|2024-07-23 13:47:40|6959.9|6944.9|6961.5|6946.5|6962|6947|6959.9|6944.9|11
1721742470000|2024-07-23 13:47:50|6961.6|6946.6|6959.7|6944.7|6961.6|6946.6|6959.7|6944.7|2
1721742480000|2024-07-23 13:48:00|6959.6|6944.6|6960|6945|6960|6945|6959.6|6944.6|0
1721742490000|2024-07-23 13:48:10|6960.4|6945.4|6956.3|6941.3|6960.4|6945.4|6956.3|6941.3|14
1721742500000|2024-07-23 13:48:20|6956.1|6941.1|6953|6938|6956.1|6941.1|6952.6|6937.6|31
1721742510000|2024-07-23 13:48:30|6953.2|6938.2|6952.3|6937.3|6953.2|6938.2|6950.2|6935.2|38
1721742520000|2024-07-23 13:48:40|6952.5|6937.5|6951.1|6936.1|6952.5|6937.5|6950.2|6935.2|8
1721742530000|2024-07-23 13:48:50|6950.7|6935.7|6949.3|6934.3|6950.7|6935.7|6949.3|6934.3|10
1721742540000|2024-07-23 13:49:00|6948.9|6933.9|6948.5|6933.5|6951.3|6936.3|6946.7|6931.7|72
1721742550000|2024-07-23 13:49:10|6948.6|6933.6|6950.1|6935.1|6950.5|6935.5|6947.6|6932.6|54
1721742560000|2024-07-23 13:49:20|6952.9|6937.9|6957.4|6942.4|6957.4|6942.4|6952.5|6937.5|27
1721742570000|2024-07-23 13:49:30|6957.5|6942.5|6958.6|6943.6|6959|6944|6956.1|6941.1|25
1721742580000|2024-07-23 13:49:40|6959.4|6944.4|6961.6|6946.6|6962.4|6947.4|6959.4|6944.4|15
1721742590000|2024-07-23 13:49:50|6961.1|6946.1|6955.5|6940.5|6961.1|6946.1|6955.5|6940.5|23
1721742600000|2024-07-23 13:50:00|6955.4|6940.4|6953.5|6938.5|6955.4|6940.4|6953.5|6938.5|1
1721742610000|2024-07-23 13:50:10|6953.4|6938.4|6953.4|6938.4|6954.4|6939.4|6951|6936|14
1721742620000|2024-07-23 13:50:20|6953.9|6938.9|6951|6936|6953.9|6938.9|6951|6936|6
1721742630000|2024-07-23 13:50:30|6950.9|6935.9|6950.5|6935.5|6951|6936|6950|6935|13
1721742640000|2024-07-23 13:50:40|6949.9|6934.9|6949|6934|6949.9|6934.9|6949|6934|8
1721742650000|2024-07-23 13:50:50|6948.6|6933.6|6959.1|6944.1|6959.1|6944.1|6947|6932|38
1721742660000|2024-07-23 13:51:00|6959|6944|6957.2|6942.2|6961.4|6946.4|6957.2|6942.2|33
1721742670000|2024-07-23 13:51:10|6956.7|6941.7|6954.6|6939.6|6957.6|6942.6|6953.5|6938.5|7
1721742680000|2024-07-23 13:51:20|6956.4|6941.4|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|4
1721742690000|2024-07-23 13:51:30|6956|6941|6956.1|6941.1|6956.5|6941.5|6955.2|6940.2|1
1721742700000|2024-07-23 13:51:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|4
1721742710000|2024-07-23 13:51:50|6954.6|6939.6|6953.2|6938.2|6954.6|6939.6|6953.2|6938.2|27
1721742720000|2024-07-23 13:52:00|6952.8|6937.8|6956|6941|6956|6941|6952.3|6937.3|31
1721742730000|2024-07-23 13:52:10|6957|6942|6956.7|6941.7|6957|6942|6955.2|6940.2|4
1721742740000|2024-07-23 13:52:20|6957.1|6942.1|6957.6|6942.6|6957.6|6942.6|6955.8|6940.8|3
1721742750000|2024-07-23 13:52:30|6957.7|6942.7|6956.3|6941.3|6957.7|6942.7|6955.7|6940.7|8
1721742760000|2024-07-23 13:52:40|6957.3|6942.3|6955.3|6940.3|6957.3|6942.3|6955.3|6940.3|2
1721742770000|2024-07-23 13:52:50|6955.8|6940.8|6955.4|6940.4|6955.8|6940.8|6952.9|6937.9|7
1721742780000|2024-07-23 13:53:00|6955.9|6940.9|6959.4|6944.4|6959.4|6944.4|6953|6938|11
1721742790000|2024-07-23 13:53:10|6959.3|6944.3|6961.4|6946.4|6961.7|6946.7|6959.3|6944.3|8
1721742800000|2024-07-23 13:53:20|6960.9|6945.9|6961.4|6946.4|6962.3|6947.3|6958.5|6943.5|15
1721742810000|2024-07-23 13:53:30|6961.3|6946.3|6962.8|6947.8|6962.8|6947.8|6960.3|6945.3|21
1721742820000|2024-07-23 13:53:40|6962.7|6947.7|6962.1|6947.1|6962.7|6947.7|6960.2|6945.2|18
1721742830000|2024-07-23 13:53:50|6962|6947|6961.7|6946.7|6962|6947|6961.2|6946.2|2
1721742840000|2024-07-23 13:54:00|6961.1|6946.1|6959.7|6944.7|6961.1|6946.1|6959.7|6944.7|4
1721742850000|2024-07-23 13:54:10|6959.6|6944.6|6959.7|6944.7|6959.7|6944.7|6959.1|6944.1|17
1721742860000|2024-07-23 13:54:20|6959.3|6944.3|6959.1|6944.1|6961.6|6946.6|6959.1|6944.1|9
1721742870000|2024-07-23 13:54:30|6960.3|6945.3|6959.7|6944.7|6960.3|6945.3|6959.6|6944.6|14
1721742880000|2024-07-23 13:54:40|6959.6|6944.6|6960.9|6945.9|6960.9|6945.9|6959.6|6944.6|9
1721742890000|2024-07-23 13:54:50|6961.1|6946.1|6961.3|6946.3|6961.9|6946.9|6961.1|6946.1|6
1721742900000|2024-07-23 13:55:00|6960.5|6945.5|6959.8|6944.8|6960.9|6945.9|6959.8|6944.8|20
1721742910000|2024-07-23 13:55:10|6959.4|6944.4|6960.3|6945.3|6960.3|6945.3|6959.4|6944.4|11
1721742920000|2024-07-23 13:55:20|6959.2|6944.2|6959.3|6944.3|6959.7|6944.7|6959.2|6944.2|23
1721742930000|2024-07-23 13:55:30|6960.6|6945.6|6959.9|6944.9|6960.7|6945.7|6959.9|6944.9|18
1721742940000|2024-07-23 13:55:40|6961.2|6946.2|6957.2|6942.2|6961.2|6946.2|6957.2|6942.2|8
1721742950000|2024-07-23 13:55:50|6956.8|6941.8|6959.1|6944.1|6959.1|6944.1|6956.8|6941.8|11
1721742960000|2024-07-23 13:56:00|6959.2|6944.2|6956.2|6941.2|6959.2|6944.2|6956.2|6941.2|15
1721742970000|2024-07-23 13:56:10|6957.1|6942.1|6956.3|6941.3|6957.2|6942.2|6956.3|6941.3|5
1721742980000|2024-07-23 13:56:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|31
1721742990000|2024-07-23 13:56:30|||||||||10
1721743000000|2024-07-23 13:56:40|6958.7|6943.7|6959.2|6944.2|6960.1|6945.1|6958.2|6943.2|11
1721743010000|2024-07-23 13:56:50|6959.6|6944.6|6961.1|6946.1|6961.1|6946.1|6959.6|6944.6|7
1721743020000|2024-07-23 13:57:00|6962.3|6947.3|6962.2|6947.2|6962.3|6947.3|6959.7|6944.7|22
1721743030000|2024-07-23 13:57:10|6961.8|6946.8|6960.7|6945.7|6961.8|6946.8|6960.7|6945.7|1
1721743040000|2024-07-23 13:57:20|6961.1|6946.1|6958.1|6943.1|6961.1|6946.1|6958.1|6943.1|7
1721743050000|2024-07-23 13:57:30|6958.6|6943.6|6957.6|6942.6|6958.6|6943.6|6957.2|6942.2|26
1721743060000|2024-07-23 13:57:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|2
1721743070000|2024-07-23 13:57:50|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|16
1721743080000|2024-07-23 13:58:00|6959.2|6944.2|6961.6|6946.6|6961.6|6946.6|6959.1|6944.1|34
1721743090000|2024-07-23 13:58:10|6961.5|6946.5|6959.3|6944.3|6961.5|6946.5|6957.3|6942.3|15
1721743100000|2024-07-23 13:58:20|6959.4|6944.4|6959.7|6944.7|6963|6948|6959.4|6944.4|37
1721743110000|2024-07-23 13:58:30|6960.1|6945.1|6962.1|6947.1|6962.1|6947.1|6960.1|6945.1|3
1721743120000|2024-07-23 13:58:40|6962.5|6947.5|6963|6948|6963|6948|6962.2|6947.2|1
1721743130000|2024-07-23 13:58:50|6962.5|6947.5|6961.1|6946.1|6962.5|6947.5|6961.1|6946.1|28
1721743140000|2024-07-23 13:59:00|6956.8|6941.8|6956.9|6941.9|6956.9|6941.9|6956.8|6941.8|81
1721743150000|2024-07-23 13:59:10|6957.7|6942.7|6959.6|6944.6|6961.1|6946.1|6957.6|6942.6|15
1721743160000|2024-07-23 13:59:20|6959.7|6944.7|6961.6|6946.6|6961.6|6946.6|6959.7|6944.7|14
1721743170000|2024-07-23 13:59:30|||||||||4
1721743180000|2024-07-23 13:59:40|6960.7|6945.7|6963.5|6948.5|6963.5|6948.5|6960.2|6945.2|49
1721743190000|2024-07-23 13:59:50|6963.3|6948.3|6961.7|6946.7|6963.3|6948.3|6961.7|6946.7|7
1721743200000|2024-07-23 14:00:00|6961.3|6946.3|6961.1|6946.1|6961.3|6946.3|6961.1|6946.1|27
1721743210000|2024-07-23 14:00:10|6961.6|6946.6|6961.7|6946.7|6962.5|6947.5|6961.6|6946.6|22
1721743220000|2024-07-23 14:00:20|6961.8|6946.8|6962.6|6947.6|6962.6|6947.6|6961.8|6946.8|9
1721743230000|2024-07-23 14:00:30|6964|6949|6974|6959|6974|6959|6964|6949|132
1721743240000|2024-07-23 14:00:40|6974.4|6959.4|6983.9|6968.9|6984.6|6969.6|6974.4|6959.4|49
1721743250000|2024-07-23 14:00:50|6984.7|6969.7|6984.5|6969.5|6985.7|6970.7|6983.9|6968.9|29
1721743260000|2024-07-23 14:01:00|6984.2|6969.2|6976.5|6961.5|6984.2|6969.2|6974.7|6959.7|18
1721743270000|2024-07-23 14:01:10|6976.1|6961.1|6972.8|6957.8|6976.5|6961.5|6972.8|6957.8|4
1721743280000|2024-07-23 14:01:20|6972.6|6957.6|6971.6|6956.6|6972.6|6957.6|6970.7|6955.7|2
1721743290000|2024-07-23 14:01:30|6972.4|6957.4|6973.7|6958.7|6973.7|6958.7|6972.4|6957.4|5
1721743300000|2024-07-23 14:01:40|6974.1|6959.1|6972.2|6957.2|6974.2|6959.2|6972.2|6957.2|2
1721743310000|2024-07-23 14:01:50|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.3|6956.3|1
1721743320000|2024-07-23 14:02:00|6971.3|6956.3|6972.5|6957.5|6972.5|6957.5|6970.7|6955.7|31
1721743330000|2024-07-23 14:02:10|6972.9|6957.9|6972.5|6957.5|6972.9|6957.9|6971.6|6956.6|19
1721743340000|2024-07-23 14:02:20|6972.9|6957.9|6968.6|6953.6|6972.9|6957.9|6968.6|6953.6|28
1721743350000|2024-07-23 14:02:30|||||||||2
1721743360000|2024-07-23 14:02:40|6966.3|6951.3|6969.9|6954.9|6969.9|6954.9|6966.2|6951.2|10
1721743370000|2024-07-23 14:02:50|6968.1|6953.1|6965.3|6950.3|6969|6954|6965.3|6950.3|6
1721743380000|2024-07-23 14:03:00|6964.8|6949.8|6962.3|6947.3|6964.8|6949.8|6962.3|6947.3|15
1721743390000|2024-07-23 14:03:10|6962.2|6947.2|6961|6946|6962.2|6947.2|6959.4|6944.4|50
1721743400000|2024-07-23 14:03:20|6960.9|6945.9|6962.3|6947.3|6962.7|6947.7|6960.9|6945.9|15
1721743410000|2024-07-23 14:03:30|6961.5|6946.5|6957.8|6942.8|6961.5|6946.5|6957.8|6942.8|3
1721743420000|2024-07-23 14:03:40|6958.7|6943.7|6958.7|6943.7|6962.1|6947.1|6958.7|6943.7|26
1721743430000|2024-07-23 14:03:50|6960.7|6945.7|6961.9|6946.9|6961.9|6946.9|6959.3|6944.3|9
1721743440000|2024-07-23 14:04:00|6962.1|6947.1|6958.7|6943.7|6962.6|6947.6|6958.7|6943.7|15
1721743450000|2024-07-23 14:04:10|6959.6|6944.6|6961.6|6946.6|6961.7|6946.7|6959.6|6944.6|13
1721743460000|2024-07-23 14:04:20|6962.1|6947.1|6961.6|6946.6|6962.1|6947.1|6961.6|6946.6|1
1721743470000|2024-07-23 14:04:30|6961.9|6946.9|6963.1|6948.1|6963.1|6948.1|6961.9|6946.9|5
1721743480000|2024-07-23 14:04:40|6962.7|6947.7|6965.1|6950.1|6965.1|6950.1|6962.7|6947.7|9
1721743490000|2024-07-23 14:04:50|6964.3|6949.3|6965.6|6950.6|6965.6|6950.6|6964.3|6949.3|1
1721743500000|2024-07-23 14:05:00|6965.1|6950.1|6962.6|6947.6|6965.1|6950.1|6962.6|6947.6|5
1721743510000|2024-07-23 14:05:10|6962.7|6947.7|6966.7|6951.7|6966.7|6951.7|6962.7|6947.7|8
1721743520000|2024-07-23 14:05:20|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|3
1721743530000|2024-07-23 14:05:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1721743540000|2024-07-23 14:05:40|6966.1|6951.1|6966.7|6951.7|6967.5|6952.5|6966|6951|4
1721743560000|2024-07-23 14:06:00|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966|6951|5
1721743570000|2024-07-23 14:06:10|6966|6951|6966.1|6951.1|6966.1|6951.1|6966|6951|2
1721743580000|2024-07-23 14:06:20|6966|6951|6966|6951|6966|6951|6966|6951|5
1721743590000|2024-07-23 14:06:30|||||||||4
1721743600000|2024-07-23 14:06:40|6964|6949|6962.5|6947.5|6964|6949|6962.5|6947.5|39
1721743610000|2024-07-23 14:06:50|6963.5|6948.5|6960|6945|6963.5|6948.5|6960|6945|38
1721743620000|2024-07-23 14:07:00|6959.6|6944.6|6960|6945|6960.1|6945.1|6959.6|6944.6|3
1721743630000|2024-07-23 14:07:10|6959.6|6944.6|6960.6|6945.6|6961.4|6946.4|6959.5|6944.5|19
1721743640000|2024-07-23 14:07:20|6961|6946|6961.1|6946.1|6961.5|6946.5|6961|6946|2
1721743650000|2024-07-23 14:07:30|6959.5|6944.5|6959|6944|6959.5|6944.5|6959|6944|2
1721743660000|2024-07-23 14:07:40|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|7
1721743670000|2024-07-23 14:07:50|6957.7|6942.7|6953.9|6938.9|6957.7|6942.7|6953.9|6938.9|15
1721743680000|2024-07-23 14:08:00|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|12
1721743690000|2024-07-23 14:08:10|6951.7|6936.7|6954|6939|6954|6939|6951.7|6936.7|19
1721743700000|2024-07-23 14:08:20|6953.2|6938.2|6953|6938|6953.2|6938.2|6952.5|6937.5|6
1721743710000|2024-07-23 14:08:30|6952.2|6937.2|6950.9|6935.9|6952.2|6937.2|6950|6935|20
1721743720000|2024-07-23 14:08:40|6951.1|6936.1|6955.4|6940.4|6955.4|6940.4|6951.1|6936.1|7
1721743730000|2024-07-23 14:08:50|6955.9|6940.9|6957.1|6942.1|6957.5|6942.5|6953.3|6938.3|10
1721743740000|2024-07-23 14:09:00|6957.5|6942.5|6956.7|6941.7|6957.5|6942.5|6956.7|6941.7|2
1721743750000|2024-07-23 14:09:10|6956.8|6941.8|6956.9|6941.9|6959.6|6944.6|6956.8|6941.8|6
1721743760000|2024-07-23 14:09:20|6956.5|6941.5|6956.1|6941.1|6956.5|6941.5|6956.1|6941.1|21
1721743770000|2024-07-23 14:09:30|6953.4|6938.4|6955.6|6940.6|6956.5|6941.5|6953.4|6938.4|14
1721743790000|2024-07-23 14:09:50|6954.3|6939.3|6952|6937|6954.3|6939.3|6951.3|6936.3|8
1721743800000|2024-07-23 14:10:00|6951.8|6936.8|6950.2|6935.2|6951.8|6936.8|6950.2|6935.2|16
1721743810000|2024-07-23 14:10:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|3
1721743820000|2024-07-23 14:10:20|6950.2|6935.2|6950.6|6935.6|6950.6|6935.6|6950.2|6935.2|1
1721743830000|2024-07-23 14:10:30|6950.8|6935.8|6948.7|6933.7|6950.8|6935.8|6948.7|6933.7|3
1721743840000|2024-07-23 14:10:40|6948.5|6933.5|6948.8|6933.8|6948.8|6933.8|6948.5|6933.5|20
1721743850000|2024-07-23 14:10:50|6948.7|6933.7|6948.7|6933.7|6948.9|6933.9|6948.7|6933.7|4
1721743860000|2024-07-23 14:11:00|6948.6|6933.6|6948.1|6933.1|6948.6|6933.6|6948.1|6933.1|11
1721743870000|2024-07-23 14:11:10|6948.3|6933.3|6951.3|6936.3|6951.7|6936.7|6948.3|6933.3|20
1721743880000|2024-07-23 14:11:20|6951.7|6936.7|6950.4|6935.4|6952.2|6937.2|6950.4|6935.4|3
1721743890000|2024-07-23 14:11:30|6950.3|6935.3|6952.7|6937.7|6952.7|6937.7|6950.3|6935.3|3
1721743910000|2024-07-23 14:11:50|6953.1|6938.1|6953.9|6938.9|6953.9|6938.9|6953.1|6938.1|6
1721743920000|2024-07-23 14:12:00|6954.1|6939.1|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|14
1721743930000|2024-07-23 14:12:10|||||||||12
1721743940000|2024-07-23 14:12:20|6953.7|6938.7|6954.1|6939.1|6955.3|6940.3|6953.7|6938.7|17
1721743950000|2024-07-23 14:12:30|6953.6|6938.6|6953.6|6938.6|6954|6939|6953.6|6938.6|1
1721743960000|2024-07-23 14:12:40|6954|6939|6954|6939|6954.5|6939.5|6954|6939|3
1721743970000|2024-07-23 14:12:50|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1721743980000|2024-07-23 14:13:00|6953.2|6938.2|6953.1|6938.1|6953.2|6938.2|6953.1|6938.1|6
1721743990000|2024-07-23 14:13:10|6950.7|6935.7|6950.1|6935.1|6950.7|6935.7|6949.5|6934.5|16
1721744000000|2024-07-23 14:13:20|6951.5|6936.5|6952.9|6937.9|6953.5|6938.5|6951.5|6936.5|5
1721744010000|2024-07-23 14:13:30|6952.1|6937.1|6952.5|6937.5|6952.5|6937.5|6952.1|6937.1|1
1721744030000|2024-07-23 14:13:50|6952.9|6937.9|6953.5|6938.5|6953.5|6938.5|6952.9|6937.9|4
1721744040000|2024-07-23 14:14:00|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1721744050000|2024-07-23 14:14:10|6952.7|6937.7|6951.7|6936.7|6952.7|6937.7|6951.7|6936.7|1
1721744060000|2024-07-23 14:14:20|6951.2|6936.2|6949.6|6934.6|6951.2|6936.2|6949.6|6934.6|11
1721744070000|2024-07-23 14:14:30|6949.5|6934.5|6949.7|6934.7|6952.7|6937.7|6949.1|6934.1|35
1721744090000|2024-07-23 14:14:50|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6
1721744100000|2024-07-23 14:15:00|6949.6|6934.6|6952.9|6937.9|6953|6938|6949.6|6934.6|10
1721744110000|2024-07-23 14:15:10|6953.8|6938.8|6954|6939|6954|6939|6953.8|6938.8|0
1721744120000|2024-07-23 14:15:20|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.4|6938.4|2
1721744130000|2024-07-23 14:15:30|6954.3|6939.3|6952.8|6937.8|6954.4|6939.4|6951|6936|4
1721744140000|2024-07-23 14:15:40|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|2
1721744150000|2024-07-23 14:15:50|6953.8|6938.8|6953.8|6938.8|6954|6939|6953.4|6938.4|2
1721744160000|2024-07-23 14:16:00|6952.4|6937.4|6951.4|6936.4|6952.4|6937.4|6951.4|6936.4|2
1721744170000|2024-07-23 14:16:10|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|4
1721744180000|2024-07-23 14:16:20|6951.5|6936.5|6951.1|6936.1|6951.5|6936.5|6951.1|6936.1|3
1721744200000|2024-07-23 14:16:40|6949.4|6934.4|6948.6|6933.6|6949.4|6934.4|6948.4|6933.4|7
1721744210000|2024-07-23 14:16:50|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|2
1721744220000|2024-07-23 14:17:00|6947.9|6932.9|6946.6|6931.6|6947.9|6932.9|6946.1|6931.1|28
1721744230000|2024-07-23 14:17:10|6946.5|6931.5|6945.9|6930.9|6946.5|6931.5|6945.9|6930.9|38
1721744240000|2024-07-23 14:17:20|6945.8|6930.8|6937.1|6922.1|6945.8|6930.8|6936.2|6921.2|85
1721744250000|2024-07-23 14:17:30|6936.6|6921.6|6937.6|6922.6|6938|6923|6936.6|6921.6|8
1721744260000|2024-07-23 14:17:40|6938|6923|6936|6921|6938.1|6923.1|6936|6921|8
1721744270000|2024-07-23 14:17:50|6932.7|6917.7|6932.1|6917.1|6932.7|6917.7|6932.1|6917.1|10
1721744280000|2024-07-23 14:18:00|6933.5|6918.5|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|7
1721744290000|2024-07-23 14:18:10|6933.1|6918.1|6934.8|6919.8|6934.8|6919.8|6932.7|6917.7|13
1721744300000|2024-07-23 14:18:20|6934.7|6919.7|6934.3|6919.3|6934.7|6919.7|6934.3|6919.3|5
1721744310000|2024-07-23 14:18:30|6934.2|6919.2|6932.1|6917.1|6934.2|6919.2|6932|6917|17
1721744320000|2024-07-23 14:18:40|6932.5|6917.5|6931.7|6916.7|6932.5|6917.5|6931.7|6916.7|32
1721744330000|2024-07-23 14:18:50|6929.3|6914.3|6928.6|6913.6|6929.3|6914.3|6928.6|6913.6|15
1721744340000|2024-07-23 14:19:00|6929.1|6914.1|6928.2|6913.2|6929.1|6914.1|6928.2|6913.2|1
1721744350000|2024-07-23 14:19:10|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|11
1721744360000|2024-07-23 14:19:20|6928.9|6913.9|6928.4|6913.4|6928.9|6913.9|6928.4|6913.4|16
1721744370000|2024-07-23 14:19:30|6929.9|6914.9|6928.4|6913.4|6929.9|6914.9|6928.4|6913.4|22
1721744380000|2024-07-23 14:19:40|6928.5|6913.5|6928.9|6913.9|6929.3|6914.3|6928.5|6913.5|4
1721744390000|2024-07-23 14:19:50|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|11
1721744400000|2024-07-23 14:20:00|||||||||3
1721744410000|2024-07-23 14:20:10|||||||||2
1721744430000|2024-07-23 14:20:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|35
1721744440000|2024-07-23 14:20:40|||||||||15
1721744450000|2024-07-23 14:20:50|6926.9|6911.9|6922.6|6907.6|6926.9|6911.9|6922.6|6907.6|40
1721744460000|2024-07-23 14:21:00|6922.5|6907.5|6920.7|6905.7|6923.3|6908.3|6918.8|6903.8|24
1721744470000|2024-07-23 14:21:10|6920.3|6905.3|6918.8|6903.8|6920.7|6905.7|6918.8|6903.8|33
1721744480000|2024-07-23 14:21:20|6918.7|6903.7|6921.7|6906.7|6921.7|6906.7|6918.3|6903.3|62
1721744490000|2024-07-23 14:21:30|6921.8|6906.8|6920.3|6905.3|6921.8|6906.8|6919.9|6904.9|7
1721744500000|2024-07-23 14:21:40|6919.9|6904.9|6922.9|6907.9|6922.9|6907.9|6919|6904|7
1721744510000|2024-07-23 14:21:50|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.5|6906.5|23
1721744520000|2024-07-23 14:22:00|6923.2|6908.2|6924.3|6909.3|6925.2|6910.2|6922.8|6907.8|9
1721744530000|2024-07-23 14:22:10|6927.1|6912.1|6928.8|6913.8|6928.8|6913.8|6927.1|6912.1|13
1721744540000|2024-07-23 14:22:20|6929.3|6914.3|6929.5|6914.5|6930|6915|6929.3|6914.3|31
1721744550000|2024-07-23 14:22:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1721744560000|2024-07-23 14:22:40|6929.4|6914.4|6931.2|6916.2|6932.1|6917.1|6929.4|6914.4|22
1721744570000|2024-07-23 14:22:50|6931.6|6916.6|6930.6|6915.6|6932.2|6917.2|6928.8|6913.8|8
1721744580000|2024-07-23 14:23:00|6930.2|6915.2|6930.6|6915.6|6931.1|6916.1|6930.2|6915.2|8
1721744590000|2024-07-23 14:23:10|6931.1|6916.1|6930.2|6915.2|6931.1|6916.1|6930.2|6915.2|5
1721744600000|2024-07-23 14:23:20|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6932.1|6917.1|17
1721744610000|2024-07-23 14:23:30|6933.5|6918.5|6932.9|6917.9|6933.5|6918.5|6932|6917|4
1721744620000|2024-07-23 14:23:40|6932.8|6917.8|6937.3|6922.3|6937.3|6922.3|6932|6917|32
1721744630000|2024-07-23 14:23:50|6937.7|6922.7|6938.9|6923.9|6938.9|6923.9|6937.7|6922.7|4
1721744640000|2024-07-23 14:24:00|6938.5|6923.5|6943.8|6928.8|6944|6929|6938.5|6923.5|35
1721744650000|2024-07-23 14:24:10|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6940.5|6925.5|5
1721744660000|2024-07-23 14:24:20|6940.9|6925.9|6942.7|6927.7|6942.7|6927.7|6940.9|6925.9|6
1721744670000|2024-07-23 14:24:30|6944.9|6929.9|6944.4|6929.4|6944.9|6929.9|6943.8|6928.8|14
1721744680000|2024-07-23 14:24:40|6944.7|6929.7|6945.5|6930.5|6945.5|6930.5|6944.7|6929.7|3
1721744690000|2024-07-23 14:24:50|6947.3|6932.3|6948.4|6933.4|6948.8|6933.8|6945.3|6930.3|27
1721744700000|2024-07-23 14:25:00|6948.9|6933.9|6952.9|6937.9|6952.9|6937.9|6948.9|6933.9|24
1721744710000|2024-07-23 14:25:10|6954.3|6939.3|6952.5|6937.5|6955.9|6940.9|6952.1|6937.1|19
1721744720000|2024-07-23 14:25:20|6954.2|6939.2|6954.1|6939.1|6954.9|6939.9|6954.1|6939.1|3
1721744730000|2024-07-23 14:25:30|6954.9|6939.9|6956.8|6941.8|6958.4|6943.4|6954.9|6939.9|9
1721744740000|2024-07-23 14:25:40|6957.2|6942.2|6958.8|6943.8|6960.8|6945.8|6957.2|6942.2|40
1721744750000|2024-07-23 14:25:50|6959.6|6944.6|6959.7|6944.7|6959.7|6944.7|6959.6|6944.6|2
1721744760000|2024-07-23 14:26:00|6959.8|6944.8|6956.9|6941.9|6959.8|6944.8|6956.9|6941.9|11
1721744770000|2024-07-23 14:26:10|6960.3|6945.3|6959.9|6944.9|6960.3|6945.3|6959.9|6944.9|8
1721744790000|2024-07-23 14:26:30|6960.3|6945.3|6960.5|6945.5|6960.5|6945.5|6959.9|6944.9|1
1721744800000|2024-07-23 14:26:40|6960.4|6945.4|6962.8|6947.8|6963.2|6948.2|6960.4|6945.4|4
1721744810000|2024-07-23 14:26:50|6961.7|6946.7|6962.9|6947.9|6962.9|6947.9|6961.7|6946.7|7
1721744820000|2024-07-23 14:27:00|6965.3|6950.3|6964.7|6949.7|6965.7|6950.7|6964.7|6949.7|2
1721744830000|2024-07-23 14:27:10|6965.5|6950.5|6967.3|6952.3|6967.3|6952.3|6965.5|6950.5|3
1721744840000|2024-07-23 14:27:20|6968|6953|6967.3|6952.3|6968.1|6953.1|6966.7|6951.7|3
1721744850000|2024-07-23 14:27:30|6966.9|6951.9|6966.8|6951.8|6966.9|6951.9|6966.8|6951.8|3
1721744860000|2024-07-23 14:27:40|6966.5|6951.5|6968.7|6953.7|6968.7|6953.7|6966.4|6951.4|11
1721744880000|2024-07-23 14:28:00|6968.8|6953.8|6964.3|6949.3|6968.8|6953.8|6964.2|6949.2|7
1721744890000|2024-07-23 14:28:10|6963.9|6948.9|6971.4|6956.4|6971.4|6956.4|6963.9|6948.9|48
1721744900000|2024-07-23 14:28:20|6971.3|6956.3|6968.7|6953.7|6971.3|6956.3|6968.7|6953.7|2
1721744910000|2024-07-23 14:28:30|6969.1|6954.1|6968.9|6953.9|6970.3|6955.3|6968.9|6953.9|3
1721744920000|2024-07-23 14:28:40|6969.3|6954.3|6972.2|6957.2|6972.2|6957.2|6968.6|6953.6|1
1721744930000|2024-07-23 14:28:50|6972.3|6957.3|6974.7|6959.7|6975.1|6960.1|6972.3|6957.3|7
1721744940000|2024-07-23 14:29:00|6973.1|6958.1|6974.4|6959.4|6974.4|6959.4|6972.7|6957.7|10
1721744950000|2024-07-23 14:29:10|6974.8|6959.8|6975.8|6960.8|6975.8|6960.8|6974.8|6959.8|0
1721744960000|2024-07-23 14:29:20|6976.6|6961.6|6976.8|6961.8|6976.8|6961.8|6976.6|6961.6|7
1721744970000|2024-07-23 14:29:30|6975.1|6960.1|6975|6960|6975.1|6960.1|6974.6|6959.6|7
1721744980000|2024-07-23 14:29:40|6975.1|6960.1|6977.9|6962.9|6979.3|6964.3|6974.8|6959.8|72
1721744990000|2024-07-23 14:29:50|6976.7|6961.7|6976.9|6961.9|6977.7|6962.7|6976.7|6961.7|4
1721745000000|2024-07-23 14:30:00|6974.7|6959.7|6967.4|6952.4|6974.7|6959.7|6962|6947|82
1721745010000|2024-07-23 14:30:10|6972.5|6957.5|6973.9|6958.9|6973.9|6958.9|6971.5|6956.5|47
1721745020000|2024-07-23 14:30:20|6973.4|6958.4|6972.5|6957.5|6973.4|6958.4|6972.5|6957.5|1
1721745030000|2024-07-23 14:30:30|6972.4|6957.4|6968.5|6953.5|6972.4|6957.4|6968.5|6953.5|15
1721745040000|2024-07-23 14:30:40|6968.9|6953.9|6971.1|6956.1|6971.5|6956.5|6968.7|6953.7|4
1721745050000|2024-07-23 14:30:50|6971|6956|6968|6953|6971|6956|6968|6953|12
1721745060000|2024-07-23 14:31:00|6968.4|6953.4|6970|6955|6970.9|6955.9|6968.4|6953.4|7
1721745070000|2024-07-23 14:31:10|6970.4|6955.4|6970.5|6955.5|6970.9|6955.9|6969.6|6954.6|6
1721745080000|2024-07-23 14:31:20|6970.6|6955.6|6968.7|6953.7|6970.6|6955.6|6968.3|6953.3|4
1721745100000|2024-07-23 14:31:40|6969.1|6954.1|6971.1|6956.1|6973.9|6958.9|6969.1|6954.1|17
1721745110000|2024-07-23 14:31:50|6970.9|6955.9|6970.6|6955.6|6970.9|6955.9|6970.5|6955.5|2
1721745120000|2024-07-23 14:32:00|6970.2|6955.2|6970.3|6955.3|6972.3|6957.3|6970.2|6955.2|18
1721745130000|2024-07-23 14:32:10|6967.7|6952.7|6965.3|6950.3|6967.7|6952.7|6965.3|6950.3|4
1721745140000|2024-07-23 14:32:20|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|4
1721745150000|2024-07-23 14:32:30|6964|6949|6958.9|6943.9|6964|6949|6958.9|6943.9|22
1721745160000|2024-07-23 14:32:40|6957.9|6942.9|6957.4|6942.4|6958.9|6943.9|6957.2|6942.2|6
1721745170000|2024-07-23 14:32:50|6957.8|6942.8|6960.2|6945.2|6960.9|6945.9|6957.8|6942.8|14
1721745180000|2024-07-23 14:33:00|6960.6|6945.6|6964.2|6949.2|6965|6950|6960.6|6945.6|6
1721745190000|2024-07-23 14:33:10|6964.6|6949.6|6967.1|6952.1|6968.4|6953.4|6964.6|6949.6|28
1721745200000|2024-07-23 14:33:20|6967.5|6952.5|6971.2|6956.2|6971.2|6956.2|6967.5|6952.5|2
1721745220000|2024-07-23 14:33:40|6971.1|6956.1|6967.8|6952.8|6971.1|6956.1|6967.8|6952.8|7
1721745230000|2024-07-23 14:33:50|6969.8|6954.8|6970.6|6955.6|6970.9|6955.9|6969.6|6954.6|16
1721745240000|2024-07-23 14:34:00|6971|6956|6977.9|6962.9|6977.9|6962.9|6970.4|6955.4|3
1721745250000|2024-07-23 14:34:10|6978.3|6963.3|6976.4|6961.4|6978.4|6963.4|6975.4|6960.4|49
1721745270000|2024-07-23 14:34:30|6976.3|6961.3|6976.2|6961.2|6976.3|6961.3|6975.4|6960.4|5
1721745280000|2024-07-23 14:34:40|6975|6960|6972.5|6957.5|6975|6960|6972.1|6957.1|7
1721745290000|2024-07-23 14:34:50|6972.6|6957.6|6975.6|6960.6|6975.6|6960.6|6972.5|6957.5|11
1721745300000|2024-07-23 14:35:00|6975.7|6960.7|6981.8|6966.8|6981.8|6966.8|6975.7|6960.7|7
1721745310000|2024-07-23 14:35:10|6981|6966|6977.1|6962.1|6982.1|6967.1|6977.1|6962.1|34
1721745320000|2024-07-23 14:35:20|6976.2|6961.2|6980.3|6965.3|6980.3|6965.3|6976.2|6961.2|5
1721745330000|2024-07-23 14:35:30|6978.2|6963.2|6977.7|6962.7|6978.2|6963.2|6977.3|6962.3|7
1721745340000|2024-07-23 14:35:40|6980.3|6965.3|6978.6|6963.6|6980.4|6965.4|6978.6|6963.6|5
1721745350000|2024-07-23 14:35:50|6979|6964|6979.6|6964.6|6979.6|6964.6|6979|6964|1
1721745360000|2024-07-23 14:36:00|6979|6964|6978.5|6963.5|6979|6964|6978.5|6963.5|1
1721745370000|2024-07-23 14:36:10|6979|6964|6979.1|6964.1|6979.1|6964.1|6979|6964|2
1721745380000|2024-07-23 14:36:20|6979|6964|6979.2|6964.2|6980.4|6965.4|6979|6964|6
1721745390000|2024-07-23 14:36:30|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|3
1721745400000|2024-07-23 14:36:40|6980.7|6965.7|6977.3|6962.3|6982.5|6967.5|6977.3|6962.3|10
1721745410000|2024-07-23 14:36:50|6978.5|6963.5|6977.2|6962.2|6978.5|6963.5|6977.2|6962.2|3
1721745420000|2024-07-23 14:37:00|6977.1|6962.1|6975.9|6960.9|6977.1|6962.1|6975.9|6960.9|1
1721745430000|2024-07-23 14:37:10|6975.5|6960.5|6978.1|6963.1|6978.1|6963.1|6975.5|6960.5|4
1721745440000|2024-07-23 14:37:20|6977.7|6962.7|6979.2|6964.2|6979.2|6964.2|6977.7|6962.7|2
1721745450000|2024-07-23 14:37:30|6979.1|6964.1|6979.2|6964.2|6979.2|6964.2|6979.1|6964.1|32
1721745460000|2024-07-23 14:37:40|6976.2|6961.2|6976.3|6961.3|6976.7|6961.7|6976.2|6961.2|12
1721745470000|2024-07-23 14:37:50|6976.2|6961.2|6978.5|6963.5|6978.6|6963.6|6976.2|6961.2|11
1721745480000|2024-07-23 14:38:00|6978.4|6963.4|6980.9|6965.9|6980.9|6965.9|6978.4|6963.4|3
1721745490000|2024-07-23 14:38:10|||||||||2
1721745500000|2024-07-23 14:38:20|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|2
1721745510000|2024-07-23 14:38:30|6980.4|6965.4|6979.7|6964.7|6980.7|6965.7|6979.7|6964.7|5
1721745520000|2024-07-23 14:38:40|6979.8|6964.8|6982.3|6967.3|6983.2|6968.2|6979.8|6964.8|8
1721745530000|2024-07-23 14:38:50|6982.7|6967.7|6985.3|6970.3|6985.3|6970.3|6982.7|6967.7|3
1721745540000|2024-07-23 14:39:00|6984.5|6969.5|6980.9|6965.9|6984.5|6969.5|6980.9|6965.9|10
1721745550000|2024-07-23 14:39:10|6982.2|6967.2|6982.6|6967.6|6982.6|6967.6|6982.2|6967.2|0
1721745560000|2024-07-23 14:39:20|6983|6968|6982.6|6967.6|6983.5|6968.5|6982.6|6967.6|4
1721745580000|2024-07-23 14:39:40|6982.5|6967.5|6980.5|6965.5|6984.1|6969.1|6980.4|6965.4|15
1721745590000|2024-07-23 14:39:50|6981.6|6966.6|6981.5|6966.5|6981.6|6966.6|6981.1|6966.1|13
1721745600000|2024-07-23 14:40:00|6982.4|6967.4|6984.8|6969.8|6984.8|6969.8|6982.4|6967.4|9
1721745610000|2024-07-23 14:40:10|6984.7|6969.7|6983.9|6968.9|6984.7|6969.7|6983.9|6968.9|18
1721745620000|2024-07-23 14:40:20|6982.5|6967.5|6980.5|6965.5|6982.5|6967.5|6980.4|6965.4|9
1721745630000|2024-07-23 14:40:30|6980.9|6965.9|6983.9|6968.9|6983.9|6968.9|6980.9|6965.9|6
1721745640000|2024-07-23 14:40:40|6984.3|6969.3|6984.4|6969.4|6986|6971|6983.1|6968.1|38
1721745650000|2024-07-23 14:40:50|6985.2|6970.2|6984.8|6969.8|6985.3|6970.3|6984.8|6969.8|11
1721745660000|2024-07-23 14:41:00|6985.2|6970.2|6984.5|6969.5|6985.3|6970.3|6984.5|6969.5|6
1721745670000|2024-07-23 14:41:10|6984.4|6969.4|6981.1|6966.1|6984.4|6969.4|6981.1|6966.1|17
1721745680000|2024-07-23 14:41:20|6981|6966|6976.8|6961.8|6981.5|6966.5|6976.8|6961.8|25
1721745690000|2024-07-23 14:41:30|6976.4|6961.4|6975.8|6960.8|6976.4|6961.4|6975.4|6960.4|13
1721745700000|2024-07-23 14:41:40|6975.4|6960.4|6975.5|6960.5|6975.7|6960.7|6973.5|6958.5|18
1721745710000|2024-07-23 14:41:50|6974.3|6959.3|6974.1|6959.1|6974.3|6959.3|6974.1|6959.1|5
1721745720000|2024-07-23 14:42:00|6973.7|6958.7|6973.1|6958.1|6973.7|6958.7|6972.7|6957.7|18
1721745730000|2024-07-23 14:42:10|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|17
1721745740000|2024-07-23 14:42:20|6972.3|6957.3|6972.7|6957.7|6972.7|6957.7|6972.2|6957.2|7
1721745750000|2024-07-23 14:42:30|6971.9|6956.9|6973.7|6958.7|6973.7|6958.7|6971.8|6956.8|6
1721745760000|2024-07-23 14:42:40|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|1
1721745770000|2024-07-23 14:42:50|6973.7|6958.7|6972.6|6957.6|6973.8|6958.8|6972.6|6957.6|10
1721745780000|2024-07-23 14:43:00|6972.5|6957.5|6972.9|6957.9|6972.9|6957.9|6972.5|6957.5|0
1721745790000|2024-07-23 14:43:10|||||||||11
1721745800000|2024-07-23 14:43:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1721745820000|2024-07-23 14:43:40|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|0
1721745830000|2024-07-23 14:43:50|6974.6|6959.6|6976.7|6961.7|6978.1|6963.1|6974.6|6959.6|20
1721745840000|2024-07-23 14:44:00|6975.7|6960.7|6975.8|6960.8|6976.2|6961.2|6975.3|6960.3|4
1721745860000|2024-07-23 14:44:20|6977.9|6962.9|6977.3|6962.3|6977.9|6962.9|6976.5|6961.5|6
1721745870000|2024-07-23 14:44:30|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1721745880000|2024-07-23 14:44:40|6977.3|6962.3|6978.6|6963.6|6978.6|6963.6|6976.9|6961.9|8
1721745890000|2024-07-23 14:44:50|6976.5|6961.5|6975.6|6960.6|6976.9|6961.9|6975.2|6960.2|10
1721745900000|2024-07-23 14:45:00|6975.2|6960.2|6975.7|6960.7|6975.7|6960.7|6973.2|6958.2|9
1721745910000|2024-07-23 14:45:10|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|1
1721745930000|2024-07-23 14:45:30|6977.9|6962.9|6978.3|6963.3|6978.3|6963.3|6977.4|6962.4|2
1721745940000|2024-07-23 14:45:40|||||||||1
1721745950000|2024-07-23 14:45:50|6977.5|6962.5|6976.9|6961.9|6977.5|6962.5|6976.9|6961.9|1
1721745960000|2024-07-23 14:46:00|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1721745970000|2024-07-23 14:46:10|6977.7|6962.7|6977.9|6962.9|6978.4|6963.4|6977.7|6962.7|5
1721745990000|2024-07-23 14:46:30|6978.7|6963.7|6982.6|6967.6|6983|6968|6978.3|6963.3|6
1721746000000|2024-07-23 14:46:40|6983|6968|6980.2|6965.2|6983|6968|6980.2|6965.2|9
1721746010000|2024-07-23 14:46:50|6978.3|6963.3|6977.4|6962.4|6978.3|6963.3|6976.4|6961.4|3
1721746020000|2024-07-23 14:47:00|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.4|6962.4|0
1721746030000|2024-07-23 14:47:10|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1721746050000|2024-07-23 14:47:30|6979.2|6964.2|6981.6|6966.6|6981.6|6966.6|6979.2|6964.2|19
1721746060000|2024-07-23 14:47:40|6982|6967|6982.1|6967.1|6982.9|6967.9|6982|6967|4
1721746080000|2024-07-23 14:48:00|6981.9|6966.9|6981.4|6966.4|6981.9|6966.9|6981|6966|2
1721746090000|2024-07-23 14:48:10|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1721746100000|2024-07-23 14:48:20|6981.7|6966.7|6983.7|6968.7|6983.7|6968.7|6981.7|6966.7|2
1721746110000|2024-07-23 14:48:30|6983.6|6968.6|6985.9|6970.9|6985.9|6970.9|6983.6|6968.6|5
1721746120000|2024-07-23 14:48:40|6978.1|6963.1|6979.4|6964.4|6979.8|6964.8|6978|6963|11
1721746130000|2024-07-23 14:48:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1721746140000|2024-07-23 14:49:00|6980.4|6965.4|6981.9|6966.9|6982.7|6967.7|6980.3|6965.3|8
1721746150000|2024-07-23 14:49:10|6982.3|6967.3|6982.3|6967.3|6983.6|6968.6|6982.3|6967.3|3
1721746160000|2024-07-23 14:49:20|6980.9|6965.9|6979.5|6964.5|6980.9|6965.9|6979.5|6964.5|4
1721746170000|2024-07-23 14:49:30|6979.1|6964.1|6979.5|6964.5|6979.9|6964.9|6979.1|6964.1|14
1721746180000|2024-07-23 14:49:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1721746190000|2024-07-23 14:49:50|6980.3|6965.3|6981.8|6966.8|6981.8|6966.8|6980.3|6965.3|4
1721746200000|2024-07-23 14:50:00|6981.6|6966.6|6980.4|6965.4|6981.6|6966.6|6980.4|6965.4|4
1721746210000|2024-07-23 14:50:10|6979.5|6964.5|6978.5|6963.5|6979.5|6964.5|6978.5|6963.5|2
1721746220000|2024-07-23 14:50:20|6976.3|6961.3|6977.8|6962.8|6977.8|6962.8|6976.3|6961.3|9
1721746230000|2024-07-23 14:50:30|6977.9|6962.9|6975.5|6960.5|6977.9|6962.9|6975.5|6960.5|16
1721746240000|2024-07-23 14:50:40|6975.9|6960.9|6977.7|6962.7|6977.7|6962.7|6975.5|6960.5|9
1721746250000|2024-07-23 14:50:50|6977.4|6962.4|6975.3|6960.3|6977.4|6962.4|6975.3|6960.3|3
1721746260000|2024-07-23 14:51:00|6975.4|6960.4|6975.1|6960.1|6975.4|6960.4|6972.4|6957.4|12
1721746270000|2024-07-23 14:51:10|6973.9|6958.9|6971.7|6956.7|6973.9|6958.9|6971.7|6956.7|6
1721746280000|2024-07-23 14:51:20|6971.6|6956.6|6970|6955|6971.6|6956.6|6970|6955|13
1721746290000|2024-07-23 14:51:30|6970.1|6955.1|6971.9|6956.9|6971.9|6956.9|6970.1|6955.1|4
1721746300000|2024-07-23 14:51:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1721746320000|2024-07-23 14:52:00|6972.3|6957.3|6972.7|6957.7|6972.7|6957.7|6972.3|6957.3|6
1721746330000|2024-07-23 14:52:10|6972.1|6957.1|6970.5|6955.5|6972.1|6957.1|6970.5|6955.5|7
1721746340000|2024-07-23 14:52:20|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|3
1721746350000|2024-07-23 14:52:30|6971.1|6956.1|6975.4|6960.4|6975.4|6960.4|6971.1|6956.1|10
1721746360000|2024-07-23 14:52:40|6976.6|6961.6|6976.4|6961.4|6977.9|6962.9|6976.4|6961.4|4
1721746370000|2024-07-23 14:52:50|6976|6961|6978.9|6963.9|6979.3|6964.3|6976|6961|8
1721746380000|2024-07-23 14:53:00|6978.1|6963.1|6978.3|6963.3|6978.6|6963.6|6977.6|6962.6|6
1721746390000|2024-07-23 14:53:10|6977.5|6962.5|6978.8|6963.8|6978.8|6963.8|6977.5|6962.5|6
1721746400000|2024-07-23 14:53:20|6978.4|6963.4|6978.8|6963.8|6978.8|6963.8|6977.6|6962.6|6
1721746410000|2024-07-23 14:53:30|6978.4|6963.4|6979.9|6964.9|6980.9|6965.9|6978.4|6963.4|9
1721746420000|2024-07-23 14:53:40|6979.1|6964.1|6978.3|6963.3|6979.2|6964.2|6977.4|6962.4|15
1721746430000|2024-07-23 14:53:50|6977.9|6962.9|6978.9|6963.9|6979.3|6964.3|6977.5|6962.5|8
1721746440000|2024-07-23 14:54:00|6978.1|6963.1|6975.5|6960.5|6978.1|6963.1|6975.5|6960.5|8
1721746450000|2024-07-23 14:54:10|6975.1|6960.1|6974|6959|6975.1|6960.1|6974|6959|0
1721746460000|2024-07-23 14:54:20|6973|6958|6973|6958|6973|6958|6973|6958|1
1721746470000|2024-07-23 14:54:30|6972.6|6957.6|6973|6958|6973|6958|6972.6|6957.6|1
1721746490000|2024-07-23 14:54:50|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|1
1721746510000|2024-07-23 14:55:10|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.8|6958.8|7
1721746520000|2024-07-23 14:55:20|6975.3|6960.3|6973.9|6958.9|6975.3|6960.3|6973.9|6958.9|13
1721746540000|2024-07-23 14:55:40|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.4|6958.4|2
1721746550000|2024-07-23 14:55:50|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1721746560000|2024-07-23 14:56:00|6973.5|6958.5|6975.1|6960.1|6975.1|6960.1|6973.4|6958.4|15
1721746570000|2024-07-23 14:56:10|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1721746580000|2024-07-23 14:56:20|6974.3|6959.3|6974.4|6959.4|6975.2|6960.2|6973.9|6958.9|10
1721746590000|2024-07-23 14:56:30|6974|6959|6974|6959|6974|6959|6974|6959|0
1721746600000|2024-07-23 14:56:40|6973.9|6958.9|6972.2|6957.2|6973.9|6958.9|6972.2|6957.2|4
1721746610000|2024-07-23 14:56:50|6971.8|6956.8|6971.6|6956.6|6971.8|6956.8|6971.6|6956.6|0
1721746630000|2024-07-23 14:57:10|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|2
1721746640000|2024-07-23 14:57:20|6972.3|6957.3|6972.7|6957.7|6972.7|6957.7|6972.3|6957.3|5
1721746670000|2024-07-23 14:57:50|||||||||1
1721746690000|2024-07-23 14:58:10|6972.5|6957.5|6971.7|6956.7|6972.5|6957.5|6971.7|6956.7|2
1721746710000|2024-07-23 14:58:30|||||||||3
1721746720000|2024-07-23 14:58:40|6971.8|6956.8|6971.2|6956.2|6971.8|6956.8|6970.2|6955.2|13
1721746730000|2024-07-23 14:58:50|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|5
1721746740000|2024-07-23 14:59:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1721746750000|2024-07-23 14:59:10|6971.8|6956.8|6971.8|6956.8|6972.2|6957.2|6971.8|6956.8|1
1721746780000|2024-07-23 14:59:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1721746790000|2024-07-23 14:59:50|||||||||2
1721746800000|2024-07-23 15:00:00|6970.8|6955.8|6966.7|6951.7|6970.8|6955.8|6966.7|6951.7|23
1721746810000|2024-07-23 15:00:10|6966.3|6951.3|6964.1|6949.1|6966.7|6951.7|6964.1|6949.1|20
1721746820000|2024-07-23 15:00:20|6963.7|6948.7|6961.2|6946.2|6963.7|6948.7|6961.2|6946.2|9
1721746830000|2024-07-23 15:00:30|6962.8|6947.8|6961.5|6946.5|6963.2|6948.2|6961.5|6946.5|20
1721746840000|2024-07-23 15:00:40|6961.7|6946.7|6961.4|6946.4|6962.7|6947.7|6961.3|6946.3|7
1721746850000|2024-07-23 15:00:50|6961.3|6946.3|6962.6|6947.6|6962.6|6947.6|6961.3|6946.3|5
1721746860000|2024-07-23 15:01:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|1
1721746880000|2024-07-23 15:01:20|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|3
1721746900000|2024-07-23 15:01:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|8
1721746950000|2024-07-23 15:02:30|6964.3|6949.3|6962.2|6947.2|6964.4|6949.4|6962.2|6947.2|11
1721746960000|2024-07-23 15:02:40|6962.6|6947.6|6962.1|6947.1|6962.6|6947.6|6962.1|6947.1|0
1721747000000|2024-07-23 15:03:20|||||||||4
1721747010000|2024-07-23 15:03:30|6961.7|6946.7|6961.6|6946.6|6961.7|6946.7|6961.6|6946.6|2
1721747020000|2024-07-23 15:03:40|6960.4|6945.4|6958.8|6943.8|6960.4|6945.4|6958.8|6943.8|12
1721747030000|2024-07-23 15:03:50|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|8
1721747040000|2024-07-23 15:04:00|6957.4|6942.4|6958.7|6943.7|6958.7|6943.7|6957.3|6942.3|1
1721747050000|2024-07-23 15:04:10|6957.8|6942.8|6957|6942|6957.8|6942.8|6957|6942|5
1721747060000|2024-07-23 15:04:20|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1721747070000|2024-07-23 15:04:30|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|12
1721747080000|2024-07-23 15:04:40|6958.1|6943.1|6958.2|6943.2|6958.2|6943.2|6958.1|6943.1|0
1721747090000|2024-07-23 15:04:50|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|3
1721747100000|2024-07-23 15:05:00|6956.9|6941.9|6958.3|6943.3|6958.8|6943.8|6956.4|6941.4|12
1721747110000|2024-07-23 15:05:10|6957.9|6942.9|6957.4|6942.4|6957.9|6942.9|6957.4|6942.4|2
1721747120000|2024-07-23 15:05:20|6956.8|6941.8|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|5
1721747130000|2024-07-23 15:05:30|6956.4|6941.4|6956|6941|6956.4|6941.4|6956|6941|5
1721747150000|2024-07-23 15:05:50|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1721747160000|2024-07-23 15:06:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|3
1721747170000|2024-07-23 15:06:10|||||||||1
1721747200000|2024-07-23 15:06:40|6957.2|6942.2|6958.8|6943.8|6958.8|6943.8|6957.2|6942.2|9
1721747210000|2024-07-23 15:06:50|6958.2|6943.2|6958.6|6943.6|6958.6|6943.6|6958.2|6943.2|2
1721747220000|2024-07-23 15:07:00|6959.2|6944.2|6956.5|6941.5|6959.8|6944.8|6956.5|6941.5|17
1721747230000|2024-07-23 15:07:10|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1721747240000|2024-07-23 15:07:20|||||||||2
1721747250000|2024-07-23 15:07:30|6957.7|6942.7|6957.9|6942.9|6957.9|6942.9|6957.7|6942.7|3
1721747270000|2024-07-23 15:07:50|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|7
1721747280000|2024-07-23 15:08:00|6960.1|6945.1|6964.1|6949.1|6964.1|6949.1|6960.1|6945.1|23
1721747290000|2024-07-23 15:08:10|6963.7|6948.7|6964.2|6949.2|6964.3|6949.3|6963.7|6948.7|2
1721747310000|2024-07-23 15:08:30|6965.3|6950.3|6964.7|6949.7|6965.3|6950.3|6964.7|6949.7|2
1721747320000|2024-07-23 15:08:40|6964.3|6949.3|6964.3|6949.3|6964.7|6949.7|6964.3|6949.3|0
1721747340000|2024-07-23 15:09:00|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1721747350000|2024-07-23 15:09:10|6964.2|6949.2|6964.7|6949.7|6964.8|6949.8|6964.2|6949.2|1
1721747380000|2024-07-23 15:09:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|5
1721747390000|2024-07-23 15:09:50|6963.4|6948.4|6963.8|6948.8|6963.8|6948.8|6963.4|6948.4|3
1721747410000|2024-07-23 15:10:10|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|1
1721747420000|2024-07-23 15:10:20|6962.5|6947.5|6959.9|6944.9|6962.5|6947.5|6959.9|6944.9|4
1721747430000|2024-07-23 15:10:30|6960.1|6945.1|6960.9|6945.9|6960.9|6945.9|6960.1|6945.1|3
1721747440000|2024-07-23 15:10:40|6960.4|6945.4|6960.8|6945.8|6960.8|6945.8|6960.4|6945.4|0
1721747450000|2024-07-23 15:10:50|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|7
1721747460000|2024-07-23 15:11:00|6959.9|6944.9|6959.2|6944.2|6959.9|6944.9|6958.8|6943.8|4
1721747470000|2024-07-23 15:11:10|6958.8|6943.8|6958.3|6943.3|6958.8|6943.8|6958.3|6943.3|2
1721747490000|2024-07-23 15:11:30|6957.5|6942.5|6956.9|6941.9|6957.8|6942.8|6956.9|6941.9|4
1721747500000|2024-07-23 15:11:40|||||||||4
1721747510000|2024-07-23 15:11:50|6956.5|6941.5|6956|6941|6956.5|6941.5|6956|6941|1
1721747520000|2024-07-23 15:12:00|6956.5|6941.5|6956.9|6941.9|6956.9|6941.9|6956.5|6941.5|1
1721747540000|2024-07-23 15:12:20|6957|6942|6957|6942|6957|6942|6957|6942|4
1721747570000|2024-07-23 15:12:50|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|1
1721747580000|2024-07-23 15:13:00|6957.3|6942.3|6957.9|6942.9|6959.4|6944.4|6957.3|6942.3|2
1721747620000|2024-07-23 15:13:40|6957.5|6942.5|6957.8|6942.8|6957.8|6942.8|6956.9|6941.9|4
1721747630000|2024-07-23 15:13:50|6958.2|6943.2|6960.4|6945.4|6960.4|6945.4|6958.2|6943.2|8
1721747640000|2024-07-23 15:14:00|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1721747650000|2024-07-23 15:14:10|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1721747670000|2024-07-23 15:14:30|||||||||5
1721747690000|2024-07-23 15:14:50|||||||||1
1721747700000|2024-07-23 15:15:00|6962.4|6947.4|6959.8|6944.8|6962.8|6947.8|6959.8|6944.8|4
1721747710000|2024-07-23 15:15:10|6959.4|6944.4|6959.2|6944.2|6959.8|6944.8|6959.2|6944.2|5
1721747730000|2024-07-23 15:15:30|||||||||3
1721747740000|2024-07-23 15:15:40|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|7
1721747750000|2024-07-23 15:15:50|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|5
1721747760000|2024-07-23 15:16:00|6961.4|6946.4|6961.8|6946.8|6961.8|6946.8|6961.4|6946.4|2
1721747810000|2024-07-23 15:16:50|||||||||1
1721747820000|2024-07-23 15:17:00|6962.2|6947.2|6964.4|6949.4|6964.8|6949.8|6962.2|6947.2|15
1721747830000|2024-07-23 15:17:10|6965|6950|6965.7|6950.7|6965.7|6950.7|6965|6950|0
1721747840000|2024-07-23 15:17:20|6965.3|6950.3|6965.7|6950.7|6965.7|6950.7|6965.3|6950.3|0
1721747850000|2024-07-23 15:17:30|6965.3|6950.3|6966.8|6951.8|6966.8|6951.8|6965.3|6950.3|2
1721747860000|2024-07-23 15:17:40|6967.2|6952.2|6966.8|6951.8|6967.3|6952.3|6966.8|6951.8|8
1721747870000|2024-07-23 15:17:50|6967.2|6952.2|6968.7|6953.7|6968.7|6953.7|6967.2|6952.2|1
1721747880000|2024-07-23 15:18:00|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|3
1721747890000|2024-07-23 15:18:10|||||||||1
1721747900000|2024-07-23 15:18:20|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|5
1721747910000|2024-07-23 15:18:30|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1721747920000|2024-07-23 15:18:40|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1721747930000|2024-07-23 15:18:50|6967.8|6952.8|6969.2|6954.2|6969.2|6954.2|6967.8|6952.8|6
1721747940000|2024-07-23 15:19:00|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|0
1721747950000|2024-07-23 15:19:10|6970.2|6955.2|6971.3|6956.3|6971.3|6956.3|6970.2|6955.2|3
1721747960000|2024-07-23 15:19:20|6971.2|6956.2|6976.7|6961.7|6976.7|6961.7|6971.2|6956.2|23
1721747970000|2024-07-23 15:19:30|6975.9|6960.9|6975.4|6960.4|6976.3|6961.3|6975.4|6960.4|2
1721747980000|2024-07-23 15:19:40|6976.2|6961.2|6975.9|6960.9|6977.6|6962.6|6975.9|6960.9|21
1721747990000|2024-07-23 15:19:50|6975.6|6960.6|6973.1|6958.1|6975.6|6960.6|6972.5|6957.5|3
1721748000000|2024-07-23 15:20:00|6973.5|6958.5|6973.7|6958.7|6973.7|6958.7|6973.5|6958.5|0
1721748030000|2024-07-23 15:20:30|6973.3|6958.3|6973.9|6958.9|6973.9|6958.9|6973.3|6958.3|0
1721748040000|2024-07-23 15:20:40|6974.7|6959.7|6976.8|6961.8|6976.8|6961.8|6974.7|6959.7|8
1721748050000|2024-07-23 15:20:50|6976.3|6961.3|6977.3|6962.3|6977.3|6962.3|6976.3|6961.3|4
1721748060000|2024-07-23 15:21:00|6976.9|6961.9|6977.9|6962.9|6978.7|6963.7|6976.9|6961.9|2
1721748070000|2024-07-23 15:21:10|6978.3|6963.3|6977.4|6962.4|6978.3|6963.3|6977.4|6962.4|4
1721748080000|2024-07-23 15:21:20|6979.7|6964.7|6981.1|6966.1|6981.9|6966.9|6979.3|6964.3|39
1721748090000|2024-07-23 15:21:30|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|11
1721748100000|2024-07-23 15:21:40|6980.6|6965.6|6980.3|6965.3|6982|6967|6980.3|6965.3|13
1721748110000|2024-07-23 15:21:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6979.9|6964.9|1
1721748120000|2024-07-23 15:22:00|6981.5|6966.5|6983.8|6968.8|6983.8|6968.8|6980.7|6965.7|9
1721748130000|2024-07-23 15:22:10|6983.1|6968.1|6981.2|6966.2|6983.9|6968.9|6981.2|6966.2|32
1721748140000|2024-07-23 15:22:20|6980.7|6965.7|6980.3|6965.3|6981.2|6966.2|6980.3|6965.3|7
1721748150000|2024-07-23 15:22:30|6980.4|6965.4|6980.4|6965.4|6980.8|6965.8|6980.4|6965.4|1
1721748160000|2024-07-23 15:22:40|6980|6965|6979.9|6964.9|6980|6965|6979.9|6964.9|0
1721748170000|2024-07-23 15:22:50|6980|6965|6980|6965|6980|6965|6980|6965|1
1721748180000|2024-07-23 15:23:00|6979.9|6964.9|6975.7|6960.7|6979.9|6964.9|6975.7|6960.7|11
1721748190000|2024-07-23 15:23:10|6975.4|6960.4|6974.9|6959.9|6976.5|6961.5|6974.9|6959.9|3
1721748200000|2024-07-23 15:23:20|6975.1|6960.1|6972.5|6957.5|6975.4|6960.4|6972.5|6957.5|9
1721748210000|2024-07-23 15:23:30|6972.1|6957.1|6971.9|6956.9|6972.1|6957.1|6971.5|6956.5|0
1721748220000|2024-07-23 15:23:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1721748240000|2024-07-23 15:24:00|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|1
1721748250000|2024-07-23 15:24:10|6972|6957|6973.3|6958.3|6973.8|6958.8|6972|6957|9
1721748260000|2024-07-23 15:24:20|6972.9|6957.9|6972.3|6957.3|6972.9|6957.9|6972.2|6957.2|13
1721748270000|2024-07-23 15:24:30|6971.9|6956.9|6971.9|6956.9|6972.3|6957.3|6971.9|6956.9|1
1721748280000|2024-07-23 15:24:40|6972.3|6957.3|6972.4|6957.4|6972.4|6957.4|6972.3|6957.3|11
1721748290000|2024-07-23 15:24:50|6971.9|6956.9|6971.5|6956.5|6971.9|6956.9|6971.5|6956.5|6
1721748310000|2024-07-23 15:25:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6
1721748330000|2024-07-23 15:25:30|6971|6956|6970.5|6955.5|6971|6956|6970.5|6955.5|10
1721748340000|2024-07-23 15:25:40|||||||||1
1721748360000|2024-07-23 15:26:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.5|6955.5|5
1721748370000|2024-07-23 15:26:10|6971.1|6956.1|6972|6957|6972|6957|6971.1|6956.1|3
1721748390000|2024-07-23 15:26:30|6973|6958|6972.5|6957.5|6973.8|6958.8|6972.5|6957.5|10
1721748400000|2024-07-23 15:26:40|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6974.9|6959.9|17
1721748410000|2024-07-23 15:26:50|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.4|6960.4|6
1721748420000|2024-07-23 15:27:00|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975|6960|2
1721748430000|2024-07-23 15:27:10|6975|6960|6975.4|6960.4|6975.4|6960.4|6975|6960|7
1721748440000|2024-07-23 15:27:20|6975|6960|6977|6962|6977.2|6962.2|6975|6960|8
1721748460000|2024-07-23 15:27:40|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|0
1721748470000|2024-07-23 15:27:50|||||||||1
1721748480000|2024-07-23 15:28:00|6979.8|6964.8|6981|6966|6981|6966|6979.8|6964.8|4
1721748490000|2024-07-23 15:28:10|6977.5|6962.5|6977.9|6962.9|6977.9|6962.9|6977.5|6962.5|8
1721748500000|2024-07-23 15:28:20|6978.4|6963.4|6978.5|6963.5|6978.5|6963.5|6978.4|6963.4|7
1721748530000|2024-07-23 15:28:50|6978.9|6963.9|6978.5|6963.5|6978.9|6963.9|6978.1|6963.1|5
1721748540000|2024-07-23 15:29:00|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1721748550000|2024-07-23 15:29:10|6979.3|6964.3|6980|6965|6980|6965|6979.2|6964.2|1
1721748560000|2024-07-23 15:29:20|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.4|6967.4|6
1721748570000|2024-07-23 15:29:30|6982.9|6967.9|6984.8|6969.8|6984.8|6969.8|6982.9|6967.9|4
1721748580000|2024-07-23 15:29:40|6985.7|6970.7|6985.3|6970.3|6985.8|6970.8|6985|6970|3
1721748590000|2024-07-23 15:29:50|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.5|6969.5|2
1721748600000|2024-07-23 15:30:00|6985.3|6970.3|6985.4|6970.4|6985.4|6970.4|6985.3|6970.3|0
1721748610000|2024-07-23 15:30:10|6984.1|6969.1|6984.9|6969.9|6984.9|6969.9|6984.1|6969.1|3
1721748620000|2024-07-23 15:30:20|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|1
1721748630000|2024-07-23 15:30:30|6984.2|6969.2|6982.5|6967.5|6984.2|6969.2|6982.5|6967.5|5
1721748650000|2024-07-23 15:30:50|6982.4|6967.4|6980.4|6965.4|6982.4|6967.4|6980.4|6965.4|9
1721748660000|2024-07-23 15:31:00|6981.8|6966.8|6982.3|6967.3|6982.3|6967.3|6981.8|6966.8|1
1721748680000|2024-07-23 15:31:20|||||||||2
1721748690000|2024-07-23 15:31:30|6981.9|6966.9|6982.5|6967.5|6982.5|6967.5|6981.8|6966.8|4
1721748700000|2024-07-23 15:31:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|2
1721748710000|2024-07-23 15:31:50|||||||||2
1721748740000|2024-07-23 15:32:20|6981.5|6966.5|6977.9|6962.9|6981.5|6966.5|6977.9|6962.9|8
1721748750000|2024-07-23 15:32:30|6977.5|6962.5|6976.7|6961.7|6977.5|6962.5|6976.7|6961.7|1
1721748760000|2024-07-23 15:32:40|6976.3|6961.3|6976.7|6961.7|6976.7|6961.7|6976.3|6961.3|0
1721748780000|2024-07-23 15:33:00|6977.9|6962.9|6978.8|6963.8|6978.8|6963.8|6977.9|6962.9|11
1721748790000|2024-07-23 15:33:10|6978|6963|6980.8|6965.8|6980.8|6965.8|6978|6963|2
1721748800000|2024-07-23 15:33:20|6980.6|6965.6|6979|6964|6980.6|6965.6|6978.6|6963.6|3
1721748820000|2024-07-23 15:33:40|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1721748830000|2024-07-23 15:33:50|6978.9|6963.9|6979|6964|6979.4|6964.4|6978.9|6963.9|1
1721748840000|2024-07-23 15:34:00|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1721748890000|2024-07-23 15:34:50|6981.5|6966.5|6982.6|6967.6|6982.6|6967.6|6981.4|6966.4|2
1721748900000|2024-07-23 15:35:00|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1721748910000|2024-07-23 15:35:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|4
1721748920000|2024-07-23 15:35:20|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1721748930000|2024-07-23 15:35:30|6980.7|6965.7|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|1
1721748950000|2024-07-23 15:35:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1721748960000|2024-07-23 15:36:00|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1721748970000|2024-07-23 15:36:10|||||||||1
1721748990000|2024-07-23 15:36:30|6981.5|6966.5|6981|6966|6981.5|6966.5|6981|6966|1
1721749000000|2024-07-23 15:36:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1721749010000|2024-07-23 15:36:50|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|1
1721749020000|2024-07-23 15:37:00|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|1
1721749030000|2024-07-23 15:37:10|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|3
1721749040000|2024-07-23 15:37:20|6980.4|6965.4|6977|6962|6980.4|6965.4|6977|6962|5
1721749050000|2024-07-23 15:37:30|6976.9|6961.9|6981|6966|6981|6966|6976.5|6961.5|20
1721749060000|2024-07-23 15:37:40|||||||||2
1721749080000|2024-07-23 15:38:00|6981.4|6966.4|6980.9|6965.9|6981.4|6966.4|6980.5|6965.5|3
1721749090000|2024-07-23 15:38:10|6981.3|6966.3|6981.5|6966.5|6981.5|6966.5|6981.3|6966.3|0
1721749130000|2024-07-23 15:38:50|6981.7|6966.7|6980.9|6965.9|6981.7|6966.7|6980.9|6965.9|15
1721749140000|2024-07-23 15:39:00|6981.3|6966.3|6981.8|6966.8|6981.8|6966.8|6981.3|6966.3|4
1721749150000|2024-07-23 15:39:10|||||||||1
1721749160000|2024-07-23 15:39:20|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|4
1721749170000|2024-07-23 15:39:30|6986.6|6971.6|6983.8|6968.8|6986.6|6971.6|6983.8|6968.8|22
1721749180000|2024-07-23 15:39:40|6985.1|6970.1|6984.6|6969.6|6985.1|6970.1|6984.2|6969.2|3
1721749200000|2024-07-23 15:40:00|6984.2|6969.2|6984.6|6969.6|6984.6|6969.6|6984.2|6969.2|1
1721749210000|2024-07-23 15:40:10|6984.1|6969.1|6983.7|6968.7|6984.1|6969.1|6983.3|6968.3|5
1721749220000|2024-07-23 15:40:20|6981.8|6966.8|6980.6|6965.6|6981.8|6966.8|6980.6|6965.6|2
1721749240000|2024-07-23 15:40:40|6980.3|6965.3|6979.1|6964.1|6980.3|6965.3|6979.1|6964.1|1
1721749250000|2024-07-23 15:40:50|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1721749260000|2024-07-23 15:41:00|6979.8|6964.8|6981|6966|6981.1|6966.1|6979.8|6964.8|9
1721749280000|2024-07-23 15:41:20|6980.5|6965.5|6980.1|6965.1|6980.5|6965.5|6980.1|6965.1|1
1721749300000|2024-07-23 15:41:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1721749310000|2024-07-23 15:41:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|2
1721749320000|2024-07-23 15:42:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|3
1721749370000|2024-07-23 15:42:50|6979.9|6964.9|6979.5|6964.5|6979.9|6964.9|6979.5|6964.5|2
1721749380000|2024-07-23 15:43:00|6980|6965|6980.4|6965.4|6980.4|6965.4|6980|6965|6
1721749410000|2024-07-23 15:43:30|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1721749420000|2024-07-23 15:43:40|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|13
1721749430000|2024-07-23 15:43:50|6982.1|6967.1|6978.4|6963.4|6982.1|6967.1|6978.4|6963.4|3
1721749440000|2024-07-23 15:44:00|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1721749480000|2024-07-23 15:44:40|||||||||3
1721749490000|2024-07-23 15:44:50|6979.4|6964.4|6979.8|6964.8|6979.8|6964.8|6979.4|6964.4|7
1721749500000|2024-07-23 15:45:00|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|3
1721749520000|2024-07-23 15:45:20|6981.2|6966.2|6980.4|6965.4|6981.2|6966.2|6980.4|6965.4|4
1721749540000|2024-07-23 15:45:40|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1721749550000|2024-07-23 15:45:50|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|3
1721749560000|2024-07-23 15:46:00|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1721749570000|2024-07-23 15:46:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|4
1721749580000|2024-07-23 15:46:20|6978.9|6963.9|6976.4|6961.4|6978.9|6963.9|6976.4|6961.4|2
1721749590000|2024-07-23 15:46:30|6975.5|6960.5|6974.2|6959.2|6975.5|6960.5|6974.2|6959.2|3
1721749600000|2024-07-23 15:46:40|6973.7|6958.7|6974.2|6959.2|6974.6|6959.6|6973.2|6958.2|7
1721749610000|2024-07-23 15:46:50|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|0
1721749630000|2024-07-23 15:47:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|40
1721749640000|2024-07-23 15:47:20|6974.9|6959.9|6974|6959|6974.9|6959.9|6974|6959|2
1721749660000|2024-07-23 15:47:40|||||||||1
1721749690000|2024-07-23 15:48:10|6976.2|6961.2|6977|6962|6977|6962|6976.2|6961.2|7
1721749700000|2024-07-23 15:48:20|6977.5|6962.5|6977|6962|6977.5|6962.5|6977|6962|0
1721749710000|2024-07-23 15:48:30|6977.5|6962.5|6977|6962|6977.5|6962.5|6977|6962|0
1721749720000|2024-07-23 15:48:40|6976.1|6961.1|6975.7|6960.7|6976.1|6961.1|6975.7|6960.7|2
1721749730000|2024-07-23 15:48:50|||||||||1
1721749740000|2024-07-23 15:49:00|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1721749750000|2024-07-23 15:49:10|||||||||2
1721749790000|2024-07-23 15:49:50|||||||||1
1721749800000|2024-07-23 15:50:00|||||||||3
1721749810000|2024-07-23 15:50:10|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|1
1721749820000|2024-07-23 15:50:20|6975.7|6960.7|6971.2|6956.2|6975.7|6960.7|6971.2|6956.2|11
1721749840000|2024-07-23 15:50:40|||||||||1
1721749850000|2024-07-23 15:50:50|||||||||2
1721749860000|2024-07-23 15:51:00|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|3
1721749870000|2024-07-23 15:51:10|6971.6|6956.6|6971.1|6956.1|6971.6|6956.6|6971.1|6956.1|3
1721749880000|2024-07-23 15:51:20|6968.2|6953.2|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|3
1721749890000|2024-07-23 15:51:30|6970.1|6955.1|6968.7|6953.7|6970.6|6955.6|6968.7|6953.7|6
1721749920000|2024-07-23 15:52:00|6968.2|6953.2|6967.8|6952.8|6968.2|6953.2|6967.8|6952.8|1
1721749930000|2024-07-23 15:52:10|6969.2|6954.2|6972|6957|6972.4|6957.4|6969.2|6954.2|8
1721749950000|2024-07-23 15:52:30|6971.9|6956.9|6970.7|6955.7|6971.9|6956.9|6970.7|6955.7|1
1721749960000|2024-07-23 15:52:40|6972.3|6957.3|6971.3|6956.3|6972.7|6957.7|6971.3|6956.3|5
1721749980000|2024-07-23 15:53:00|6970.5|6955.5|6971.2|6956.2|6971.3|6956.3|6970|6955|5
1721749990000|2024-07-23 15:53:10|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1721750020000|2024-07-23 15:53:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|1
1721750080000|2024-07-23 15:54:40|6969.9|6954.9|6971.8|6956.8|6971.8|6956.8|6969.9|6954.9|11
1721750090000|2024-07-23 15:54:50|6971.4|6956.4|6971.5|6956.5|6971.5|6956.5|6971.4|6956.4|1
1721750100000|2024-07-23 15:55:00|6971|6956|6971|6956|6971|6956|6971|6956|2
1721750110000|2024-07-23 15:55:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|5
1721750120000|2024-07-23 15:55:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1721750130000|2024-07-23 15:55:30|6969.9|6954.9|6969|6954|6969.9|6954.9|6969|6954|1
1721750140000|2024-07-23 15:55:40|6968.6|6953.6|6968|6953|6968.6|6953.6|6968|6953|5
1721750150000|2024-07-23 15:55:50|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|1
1721750160000|2024-07-23 15:56:00|||||||||1
1721750200000|2024-07-23 15:56:40|||||||||2
1721750210000|2024-07-23 15:56:50|6966.9|6951.9|6967.2|6952.2|6967.3|6952.3|6966.4|6951.4|5
1721750220000|2024-07-23 15:57:00|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1721750240000|2024-07-23 15:57:20|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6
1721750250000|2024-07-23 15:57:30|6969.2|6954.2|6967.9|6952.9|6969.2|6954.2|6967.9|6952.9|4
1721750270000|2024-07-23 15:57:50|6967.4|6952.4|6967|6952|6967.4|6952.4|6967|6952|2
1721750280000|2024-07-23 15:58:00|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|1
1721750320000|2024-07-23 15:58:40|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.4|6952.4|1
1721750330000|2024-07-23 15:58:50|6967.4|6952.4|6967.4|6952.4|6967.8|6952.8|6967.4|6952.4|1
1721750340000|2024-07-23 15:59:00|6967.5|6952.5|6966|6951|6967.9|6952.9|6966|6951|4
1721750350000|2024-07-23 15:59:10|6966.9|6951.9|6966.5|6951.5|6966.9|6951.9|6966.5|6951.5|1
1721750370000|2024-07-23 15:59:30|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1721750390000|2024-07-23 15:59:50|||||||||2
1721750400000|2024-07-23 16:00:00|6968.1|6953.1|6967.6|6952.6|6968.4|6953.4|6967.6|6952.6|9
1721750410000|2024-07-23 16:00:10|6967.9|6952.9|6966.9|6951.9|6967.9|6952.9|6966.9|6951.9|1
1721750420000|2024-07-23 16:00:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1721750440000|2024-07-23 16:00:40|6966.1|6951.1|6964.9|6949.9|6966.1|6951.1|6964.4|6949.4|20
1721750450000|2024-07-23 16:00:50|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1721750460000|2024-07-23 16:01:00|6964.9|6949.9|6965.3|6950.3|6965.3|6950.3|6964.9|6949.9|0
1721750470000|2024-07-23 16:01:10|6967.6|6952.6|6966|6951|6968.6|6953.6|6966|6951|14
1721750480000|2024-07-23 16:01:20|6965.6|6950.6|6965.5|6950.5|6965.6|6950.6|6965.5|6950.5|0
1721750490000|2024-07-23 16:01:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1721750500000|2024-07-23 16:01:40|6965.8|6950.8|6964.6|6949.6|6965.8|6950.8|6964.6|6949.6|33
1721750510000|2024-07-23 16:01:50|6964.5|6949.5|6965|6950|6965|6950|6964.5|6949.5|3
1721750520000|2024-07-23 16:02:00|6965.9|6950.9|6966.4|6951.4|6966.7|6951.7|6965.9|6950.9|2
1721750550000|2024-07-23 16:02:30|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|0
1721750560000|2024-07-23 16:02:40|6966.6|6951.6|6964.6|6949.6|6966.6|6951.6|6964.6|6949.6|4
1721750570000|2024-07-23 16:02:50|6965.4|6950.4|6965.1|6950.1|6965.4|6950.4|6965|6950|1
1721750580000|2024-07-23 16:03:00|6965|6950|6965|6950|6965.4|6950.4|6965|6950|1
1721750600000|2024-07-23 16:03:20|6964.6|6949.6|6964.6|6949.6|6965|6950|6964.6|6949.6|8
1721750610000|2024-07-23 16:03:30|6965|6950|6965|6950|6965|6950|6965|6950|0
1721750620000|2024-07-23 16:03:40|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|2
1721750640000|2024-07-23 16:04:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1721750690000|2024-07-23 16:04:50|6966.9|6951.9|6966.5|6951.5|6966.9|6951.9|6966.5|6951.5|15
1721750710000|2024-07-23 16:05:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1721750720000|2024-07-23 16:05:20|6965.5|6950.5|6967|6952|6967|6952|6965.5|6950.5|7
1721750750000|2024-07-23 16:05:50|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966|6951|2
1721750760000|2024-07-23 16:06:00|||||||||1
1721750780000|2024-07-23 16:06:20|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|1
1721750790000|2024-07-23 16:06:30|||||||||2
1721750820000|2024-07-23 16:07:00|6967.1|6952.1|6966.1|6951.1|6967.1|6952.1|6966.1|6951.1|2
1721750830000|2024-07-23 16:07:10|||||||||1
1721750840000|2024-07-23 16:07:20|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|3
1721750850000|2024-07-23 16:07:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1721750870000|2024-07-23 16:07:50|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1721750880000|2024-07-23 16:08:00|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1721750910000|2024-07-23 16:08:30|6966.8|6951.8|6967.2|6952.2|6967.2|6952.2|6966.8|6951.8|2
1721750920000|2024-07-23 16:08:40|6967.3|6952.3|6970.2|6955.2|6970.2|6955.2|6967.3|6952.3|10
1721750930000|2024-07-23 16:08:50|6970.3|6955.3|6971.9|6956.9|6971.9|6956.9|6970.3|6955.3|23
1721750940000|2024-07-23 16:09:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1721750970000|2024-07-23 16:09:30|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|2
1721750980000|2024-07-23 16:09:40|6972.3|6957.3|6971.8|6956.8|6972.3|6957.3|6971.8|6956.8|7
1721750990000|2024-07-23 16:09:50|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6971.9|6956.9|27
1721751000000|2024-07-23 16:10:00|6971|6956|6975.2|6960.2|6975.2|6960.2|6971|6956|38
1721751010000|2024-07-23 16:10:10|6975.7|6960.7|6975.8|6960.8|6975.8|6960.8|6975.7|6960.7|5
1721751020000|2024-07-23 16:10:20|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|11
1721751030000|2024-07-23 16:10:30|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1721751040000|2024-07-23 16:10:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1721751050000|2024-07-23 16:10:50|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1721751060000|2024-07-23 16:11:00|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|1
1721751070000|2024-07-23 16:11:10|6976.8|6961.8|6976.8|6961.8|6977.2|6962.2|6976.8|6961.8|3
1721751090000|2024-07-23 16:11:30|6976.5|6961.5|6975.7|6960.7|6976.5|6961.5|6975.7|6960.7|3
1721751120000|2024-07-23 16:12:00|6975.3|6960.3|6976.1|6961.1|6977.1|6962.1|6975.3|6960.3|8
1721751140000|2024-07-23 16:12:20|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.2|6961.2|3
1721751150000|2024-07-23 16:12:30|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|1
1721751160000|2024-07-23 16:12:40|6976.5|6961.5|6976.1|6961.1|6976.5|6961.5|6976.1|6961.1|1
1721751170000|2024-07-23 16:12:50|6976.5|6961.5|6976.1|6961.1|6976.5|6961.5|6975.7|6960.7|1
1721751180000|2024-07-23 16:13:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1721751190000|2024-07-23 16:13:10|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1721751200000|2024-07-23 16:13:20|6976.1|6961.1|6975.7|6960.7|6976.1|6961.1|6975.7|6960.7|1
1721751230000|2024-07-23 16:13:50|6975.3|6960.3|6976.5|6961.5|6976.6|6961.6|6975.3|6960.3|20
1721751240000|2024-07-23 16:14:00|||||||||10
1721751270000|2024-07-23 16:14:30|6976.6|6961.6|6976.7|6961.7|6976.7|6961.7|6976.6|6961.6|3
1721751280000|2024-07-23 16:14:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|3
1721751290000|2024-07-23 16:14:50|6975.5|6960.5|6975.9|6960.9|6976.3|6961.3|6975.4|6960.4|7
1721751300000|2024-07-23 16:15:00|6976.3|6961.3|6975.9|6960.9|6976.3|6961.3|6975.9|6960.9|1
1721751350000|2024-07-23 16:15:50|||||||||1
1721751360000|2024-07-23 16:16:00|6976.3|6961.3|6978|6963|6978|6963|6976.3|6961.3|21
1721751370000|2024-07-23 16:16:10|6977.5|6962.5|6977.6|6962.6|6977.6|6962.6|6977.5|6962.5|3
1721751380000|2024-07-23 16:16:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|4
1721751390000|2024-07-23 16:16:30|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|11
1721751400000|2024-07-23 16:16:40|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1721751410000|2024-07-23 16:16:50|6980.7|6965.7|6981.2|6966.2|6981.2|6966.2|6980.7|6965.7|2
1721751420000|2024-07-23 16:17:00|6982.2|6967.2|6982.6|6967.6|6982.6|6967.6|6982.2|6967.2|3
1721751440000|2024-07-23 16:17:20|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6
1721751470000|2024-07-23 16:17:50|6981.2|6966.2|6980.8|6965.8|6981.2|6966.2|6980.8|6965.8|3
1721751480000|2024-07-23 16:18:00|6981.2|6966.2|6980.8|6965.8|6981.2|6966.2|6980.8|6965.8|1
1721751490000|2024-07-23 16:18:10|6980.5|6965.5|6978.4|6963.4|6980.5|6965.5|6978.4|6963.4|2
1721751500000|2024-07-23 16:18:20|6976.4|6961.4|6976|6961|6976.4|6961.4|6976|6961|38
1721751530000|2024-07-23 16:18:50|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1721751540000|2024-07-23 16:19:00|6977.2|6962.2|6978.3|6963.3|6978.3|6963.3|6977.2|6962.2|6
1721751550000|2024-07-23 16:19:10|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1721751560000|2024-07-23 16:19:20|||||||||1
1721751570000|2024-07-23 16:19:30|6979.1|6964.1|6979.3|6964.3|6979.3|6964.3|6978.7|6963.7|2
1721751580000|2024-07-23 16:19:40|6982.1|6967.1|6982.1|6967.1|6984.6|6969.6|6982.1|6967.1|23
1721751590000|2024-07-23 16:19:50|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1721751600000|2024-07-23 16:20:00|6989.3|6974.3|6991.7|6976.7|6992.2|6977.2|6988.9|6973.9|14
1721751620000|2024-07-23 16:20:20|6988.9|6973.9|6989.3|6974.3|6989.3|6974.3|6988.9|6973.9|5
1721751640000|2024-07-23 16:20:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1721751650000|2024-07-23 16:20:50|6989.4|6974.4|6991.9|6976.9|6991.9|6976.9|6989.4|6974.4|5
1721751660000|2024-07-23 16:21:00|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1721751690000|2024-07-23 16:21:30|6991.9|6976.9|6991.5|6976.5|6991.9|6976.9|6991.5|6976.5|2
1721751700000|2024-07-23 16:21:40|6992.7|6977.7|6994|6979|6996.2|6981.2|6992.7|6977.7|39
1721751710000|2024-07-23 16:21:50|6993.4|6978.4|7002.7|6987.7|7003.2|6988.2|6993.4|6978.4|33
1721751720000|2024-07-23 16:22:00|7005|6990|7003.7|6988.7|7006.5|6991.5|7003.3|6988.3|80
1721751730000|2024-07-23 16:22:10|7004.6|6989.6|7004.2|6989.2|7005|6990|7004.2|6989.2|0
1721751740000|2024-07-23 16:22:20|7004.6|6989.6|7002.3|6987.3|7004.6|6989.6|7000.1|6985.1|12
1721751750000|2024-07-23 16:22:30|7002.6|6987.6|7001.6|6986.6|7005.3|6990.3|7001.6|6986.6|8
1721751770000|2024-07-23 16:22:50|7000.7|6985.7|7001|6986|7001.1|6986.1|7000|6985|4
1721751780000|2024-07-23 16:23:00|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|1
1721751820000|2024-07-23 16:23:40|7000|6985|7000|6985|7000|6985|7000|6985|13
1721751830000|2024-07-23 16:23:50|7000.1|6985.1|7002.1|6987.1|7002.1|6987.1|7000.1|6985.1|6
1721751840000|2024-07-23 16:24:00|7002.2|6987.2|7002.1|6987.1|7002.2|6987.2|7002.1|6987.1|5
1721751850000|2024-07-23 16:24:10|7000.6|6985.6|6997|6982|7001.2|6986.2|6997|6982|17
1721751860000|2024-07-23 16:24:20|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.5|6981.5|1
1721751870000|2024-07-23 16:24:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6
1721751880000|2024-07-23 16:24:40|6998.9|6983.9|6999.8|6984.8|6999.8|6984.8|6998.9|6983.9|1
1721751900000|2024-07-23 16:25:00|7000.2|6985.2|7000.4|6985.4|7000.8|6985.8|7000.2|6985.2|2
1721751910000|2024-07-23 16:25:10|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1721751930000|2024-07-23 16:25:30|7001.1|6986.1|7000.8|6985.8|7001.1|6986.1|7000.8|6985.8|0
1721751940000|2024-07-23 16:25:40|6999.6|6984.6|7000.4|6985.4|7000.4|6985.4|6999.4|6984.4|5
1721751950000|2024-07-23 16:25:50|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|2
1721751960000|2024-07-23 16:26:00|7001.5|6986.5|7003.2|6988.2|7003.7|6988.7|7001.5|6986.5|4
1721751970000|2024-07-23 16:26:10|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1721751990000|2024-07-23 16:26:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1721752000000|2024-07-23 16:26:40|7001.9|6986.9|7002.3|6987.3|7002.3|6987.3|7001.9|6986.9|3
1721752010000|2024-07-23 16:26:50|7002.1|6987.1|7002.5|6987.5|7002.5|6987.5|7001.9|6986.9|1
1721752020000|2024-07-23 16:27:00|7002.9|6987.9|7002.3|6987.3|7002.9|6987.9|7002.3|6987.3|2
1721752030000|2024-07-23 16:27:10|7002.5|6987.5|7003|6988|7003|6988|7001.9|6986.9|4
1721752040000|2024-07-23 16:27:20|7001.9|6986.9|7000.2|6985.2|7001.9|6986.9|7000.2|6985.2|4
1721752050000|2024-07-23 16:27:30|7001|6986|7001.1|6986.1|7001.1|6986.1|7001|6986|4
1721752060000|2024-07-23 16:27:40|7003.1|6988.1|7003|6988|7003.5|6988.5|7003|6988|9
1721752070000|2024-07-23 16:27:50|7002.6|6987.6|7001.1|6986.1|7002.6|6987.6|7001.1|6986.1|0
1721752080000|2024-07-23 16:28:00|7002.3|6987.3|7004.3|6989.3|7004.3|6989.3|7002.3|6987.3|6
1721752090000|2024-07-23 16:28:10|7004.6|6989.6|7002.7|6987.7|7004.6|6989.6|7002.3|6987.3|2
1721752100000|2024-07-23 16:28:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1721752120000|2024-07-23 16:28:40|7004.1|6989.1|7003.1|6988.1|7004.1|6989.1|7002.7|6987.7|15
1721752130000|2024-07-23 16:28:50|7005.8|6990.8|7006.5|6991.5|7007.1|6992.1|7005.8|6990.8|6
1721752140000|2024-07-23 16:29:00|7006.7|6991.7|7011.6|6996.6|7011.6|6996.6|7006.7|6991.7|7
1721752150000|2024-07-23 16:29:10|7011.7|6996.7|7009.9|6994.9|7011.7|6996.7|7009.9|6994.9|1
1721752160000|2024-07-23 16:29:20|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|3
1721752170000|2024-07-23 16:29:30|7007|6992|7003.6|6988.6|7007|6992|7003.6|6988.6|7
1721752180000|2024-07-23 16:29:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1721752190000|2024-07-23 16:29:50|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|1
1721752200000|2024-07-23 16:30:00|7002.6|6987.6|7003.1|6988.1|7004.1|6989.1|7002.6|6987.6|9
1721752210000|2024-07-23 16:30:10|7003|6988|7002.8|6987.8|7003|6988|7002.4|6987.4|3
1721752220000|2024-07-23 16:30:20|7003.4|6988.4|7002.3|6987.3|7003.4|6988.4|7002.3|6987.3|1
1721752230000|2024-07-23 16:30:30|7000.1|6985.1|7000.6|6985.6|7001.6|6986.6|7000.1|6985.1|3
1721752240000|2024-07-23 16:30:40|6999.8|6984.8|6999.6|6984.6|6999.8|6984.8|6999.6|6984.6|0
1721752250000|2024-07-23 16:30:50|6998.6|6983.6|6998.2|6983.2|6998.6|6983.6|6998.2|6983.2|0
1721752260000|2024-07-23 16:31:00|6998.1|6983.1|6998.6|6983.6|6999|6984|6998.1|6983.1|3
1721752270000|2024-07-23 16:31:10|6997.1|6982.1|6996.7|6981.7|6997.6|6982.6|6996.7|6981.7|22
1721752280000|2024-07-23 16:31:20|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|5
1721752310000|2024-07-23 16:31:50|6997.2|6982.2|7000|6985|7000|6985|6997.2|6982.2|10
1721752330000|2024-07-23 16:32:10|7000.2|6985.2|7000|6985|7000.2|6985.2|6999.6|6984.6|1
1721752350000|2024-07-23 16:32:30|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.7|6984.7|1
1721752370000|2024-07-23 16:32:50|||||||||1
1721752380000|2024-07-23 16:33:00|7000.1|6985.1|7001.1|6986.1|7001.1|6986.1|6999.3|6984.3|8
1721752390000|2024-07-23 16:33:10|7001.9|6986.9|6999.8|6984.8|7002|6987|6999.8|6984.8|3
1721752400000|2024-07-23 16:33:20|6997.7|6982.7|6998.7|6983.7|6998.9|6983.9|6997.7|6982.7|5
1721752410000|2024-07-23 16:33:30|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1721752420000|2024-07-23 16:33:40|6997.7|6982.7|6998.2|6983.2|6998.2|6983.2|6997.7|6982.7|3
1721752430000|2024-07-23 16:33:50|6998.4|6983.4|6998.2|6983.2|6998.4|6983.4|6997.8|6982.8|5
1721752440000|2024-07-23 16:34:00|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1721752450000|2024-07-23 16:34:10|6999|6984|6998.7|6983.7|6999.6|6984.6|6998.7|6983.7|4
1721752460000|2024-07-23 16:34:20|6999.1|6984.1|6999.6|6984.6|6999.6|6984.6|6999.1|6984.1|8
1721752470000|2024-07-23 16:34:30|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1721752480000|2024-07-23 16:34:40|6999.6|6984.6|6999.7|6984.7|6999.7|6984.7|6999.6|6984.6|3
1721752490000|2024-07-23 16:34:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1721752500000|2024-07-23 16:35:00|7000.6|6985.6|6999.9|6984.9|7001|6986|6999.9|6984.9|6
1721752510000|2024-07-23 16:35:10|7000|6985|7000.4|6985.4|7000.4|6985.4|7000|6985|1
1721752540000|2024-07-23 16:35:40|7000.6|6985.6|7001.5|6986.5|7001.5|6986.5|7000.6|6985.6|3
1721752550000|2024-07-23 16:35:50|7001|6986|7006.7|6991.7|7006.7|6991.7|7001|6986|11
1721752560000|2024-07-23 16:36:00|7006.8|6991.8|7007.6|6992.6|7007.6|6992.6|7006.8|6991.8|4
1721752570000|2024-07-23 16:36:10|7008.4|6993.4|7008.8|6993.8|7008.9|6993.9|7008.4|6993.4|6
1721752580000|2024-07-23 16:36:20|7008.9|6993.9|7007.8|6992.8|7009.4|6994.4|7006.4|6991.4|9
1721752590000|2024-07-23 16:36:30|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7007.9|6992.9|2
1721752600000|2024-07-23 16:36:40|7007.9|6992.9|7005.8|6990.8|7007.9|6992.9|7005.5|6990.5|1
1721752610000|2024-07-23 16:36:50|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005|6990|39
1721752620000|2024-07-23 16:37:00|7005.8|6990.8|7006.7|6991.7|7006.8|6991.8|7005.8|6990.8|5
1721752630000|2024-07-23 16:37:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7005.9|6990.9|3
1721752640000|2024-07-23 16:37:20|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|14
1721752660000|2024-07-23 16:37:40|7006.4|6991.4|7006.5|6991.5|7006.5|6991.5|7006.4|6991.4|2
1721752670000|2024-07-23 16:37:50|||||||||1
1721752680000|2024-07-23 16:38:00|7006.9|6991.9|7005.9|6990.9|7008.4|6993.4|7005.9|6990.9|8
1721752690000|2024-07-23 16:38:10|7006.7|6991.7|7006.8|6991.8|7007.3|6992.3|7006.4|6991.4|4
1721752700000|2024-07-23 16:38:20|7006|6991|7005.9|6990.9|7006|6991|7005.9|6990.9|0
1721752720000|2024-07-23 16:38:40|7005.5|6990.5|7005.4|6990.4|7005.5|6990.5|7005.4|6990.4|0
1721752730000|2024-07-23 16:38:50|7004.9|6989.9|7003.8|6988.8|7004.9|6989.9|7003.8|6988.8|4
1721752740000|2024-07-23 16:39:00|7003.9|6988.9|7006.2|6991.2|7006.8|6991.8|7003.9|6988.9|4
1721752760000|2024-07-23 16:39:20|7006.4|6991.4|7011.2|6996.2|7011.2|6996.2|7005.9|6990.9|8
1721752770000|2024-07-23 16:39:30|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|0
1721752780000|2024-07-23 16:39:40|7011.9|6996.9|7015.1|7000.1|7015.6|7000.6|7011.9|6996.9|3
1721752790000|2024-07-23 16:39:50|7013.1|6998.1|7013.5|6998.5|7013.5|6998.5|7013.1|6998.1|8
1721752800000|2024-07-23 16:40:00|7014|6999|7010.4|6995.4|7014|6999|7010.4|6995.4|7
1721752810000|2024-07-23 16:40:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|5
1721752820000|2024-07-23 16:40:20|7009.2|6994.2|7009.6|6994.6|7009.6|6994.6|7009.2|6994.2|0
1721752830000|2024-07-23 16:40:30|7009.4|6994.4|7009|6994|7009.4|6994.4|7008.2|6993.2|6
1721752840000|2024-07-23 16:40:40|7009.4|6994.4|7009.6|6994.6|7009.6|6994.6|7009.4|6994.4|2
1721752850000|2024-07-23 16:40:50|7009|6994|7009.5|6994.5|7009.5|6994.5|7009|6994|1
1721752860000|2024-07-23 16:41:00|7010.8|6995.8|7010.3|6995.3|7010.8|6995.8|7010.3|6995.3|2
1721752870000|2024-07-23 16:41:10|7009|6994|7009.4|6994.4|7009.4|6994.4|7009|6994|2
1721752880000|2024-07-23 16:41:20|7009|6994|7009|6994|7009|6994|7009|6994|0
1721752890000|2024-07-23 16:41:30|7009.4|6994.4|7009.8|6994.8|7009.8|6994.8|7009.4|6994.4|0
1721752900000|2024-07-23 16:41:40|7010.2|6995.2|7011|6996|7011.8|6996.8|7010.2|6995.2|4
1721752920000|2024-07-23 16:42:00|7011.4|6996.4|7009|6994|7011.4|6996.4|7009|6994|2
1721752930000|2024-07-23 16:42:10|7008.3|6993.3|7008.7|6993.7|7008.7|6993.7|7008.3|6993.3|4
1721752940000|2024-07-23 16:42:20|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|1
1721752950000|2024-07-23 16:42:30|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|2
1721752960000|2024-07-23 16:42:40|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1721752980000|2024-07-23 16:43:00|7008.4|6993.4|7009.7|6994.7|7009.8|6994.8|7008.4|6993.4|6
1721752990000|2024-07-23 16:43:10|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.7|6994.7|1
1721753000000|2024-07-23 16:43:20|7008.5|6993.5|7006.5|6991.5|7008.5|6993.5|7006.5|6991.5|3
1721753020000|2024-07-23 16:43:40|7006.7|6991.7|7006|6991|7006.7|6991.7|7006|6991|8
1721753030000|2024-07-23 16:43:50|7006.3|6991.3|7005.1|6990.1|7006.3|6991.3|7005.1|6990.1|1
1721753040000|2024-07-23 16:44:00|7004.9|6989.9|7006.9|6991.9|7006.9|6991.9|7004.9|6989.9|3
1721753050000|2024-07-23 16:44:10|7005.1|6990.1|7004.2|6989.2|7005.1|6990.1|7004.2|6989.2|4
1721753070000|2024-07-23 16:44:30|7004|6989|7004.4|6989.4|7004.4|6989.4|7004|6989|0
1721753080000|2024-07-23 16:44:40|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|4
1721753100000|2024-07-23 16:45:00|7006|6991|7005.5|6990.5|7006|6991|7005.1|6990.1|11
1721753120000|2024-07-23 16:45:20|7005.9|6990.9|7006|6991|7006|6991|7005.9|6990.9|1
1721753130000|2024-07-23 16:45:30|7005.7|6990.7|7004.5|6989.5|7005.7|6990.7|7004.5|6989.5|3
1721753140000|2024-07-23 16:45:40|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1721753150000|2024-07-23 16:45:50|7002.6|6987.6|7002|6987|7002.6|6987.6|7002|6987|2
1721753160000|2024-07-23 16:46:00|||||||||1
1721753180000|2024-07-23 16:46:20|||||||||2
1721753190000|2024-07-23 16:46:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|2
1721753200000|2024-07-23 16:46:40|7001.9|6986.9|7002.9|6987.9|7002.9|6987.9|7001.8|6986.8|6
1721753220000|2024-07-23 16:47:00|7003|6988|7005.1|6990.1|7005.1|6990.1|7003|6988|4
1721753230000|2024-07-23 16:47:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1721753260000|2024-07-23 16:47:40|7005.6|6990.6|7007.6|6992.6|7007.9|6992.9|7005.6|6990.6|3
1721753270000|2024-07-23 16:47:50|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1721753280000|2024-07-23 16:48:00|7007.5|6992.5|7009|6994|7009|6994|7007.5|6992.5|2
1721753290000|2024-07-23 16:48:10|7007.2|6992.2|7007|6992|7007.2|6992.2|7007|6992|3
1721753300000|2024-07-23 16:48:20|7006.6|6991.6|7007|6992|7007|6992|7006.6|6991.6|1
1721753310000|2024-07-23 16:48:30|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7006.2|6991.2|1
1721753320000|2024-07-23 16:48:40|7006.1|6991.1|7004.5|6989.5|7006.1|6991.1|7004.5|6989.5|4
1721753330000|2024-07-23 16:48:50|7004.8|6989.8|7005.6|6990.6|7006|6991|7004.8|6989.8|4
1721753350000|2024-07-23 16:49:10|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|1
1721753380000|2024-07-23 16:49:40|7004.5|6989.5|7005.9|6990.9|7006|6991|7004.5|6989.5|5
1721753390000|2024-07-23 16:49:50|7005.4|6990.4|7005|6990|7005.4|6990.4|7005|6990|3
1721753400000|2024-07-23 16:50:00|7005.6|6990.6|7006.6|6991.6|7006.6|6991.6|7005.6|6990.6|5
1721753410000|2024-07-23 16:50:10|7006.2|6991.2|7007.8|6992.8|7008.7|6993.7|7006|6991|23
1721753430000|2024-07-23 16:50:30|7008.4|6993.4|7006.5|6991.5|7008.4|6993.4|7006.5|6991.5|1
1721753440000|2024-07-23 16:50:40|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1721753460000|2024-07-23 16:51:00|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.6|6991.6|5
1721753470000|2024-07-23 16:51:10|7007|6992|7007.6|6992.6|7008|6993|7007|6992|4
1721753480000|2024-07-23 16:51:20|||||||||1
1721753510000|2024-07-23 16:51:50|7008.4|6993.4|7007.2|6992.2|7008.4|6993.4|7007.2|6992.2|2
1721753520000|2024-07-23 16:52:00|7007.1|6992.1|7006.7|6991.7|7008|6993|7006.6|6991.6|5
1721753540000|2024-07-23 16:52:20|7007.1|6992.1|7004.6|6989.6|7007.1|6992.1|7004.6|6989.6|2
1721753550000|2024-07-23 16:52:30|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1721753560000|2024-07-23 16:52:40|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1721753580000|2024-07-23 16:53:00|7005|6990|7005|6990|7005|6990|7005|6990|0
1721753590000|2024-07-23 16:53:10|7005.1|6990.1|7004.7|6989.7|7005.1|6990.1|7004.7|6989.7|1
1721753610000|2024-07-23 16:53:30|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1721753630000|2024-07-23 16:53:50|7003.7|6988.7|7002.6|6987.6|7003.7|6988.7|7002.6|6987.6|6
1721753640000|2024-07-23 16:54:00|7003|6988|7002.6|6987.6|7003.1|6988.1|7002.6|6987.6|2
1721753670000|2024-07-23 16:54:30|7002.9|6987.9|7002.6|6987.6|7002.9|6987.9|7002.6|6987.6|6
1721753680000|2024-07-23 16:54:40|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|2
1721753700000|2024-07-23 16:55:00|7004.2|6989.2|7004.3|6989.3|7004.7|6989.7|7004.2|6989.2|2
1721753710000|2024-07-23 16:55:10|7004.2|6989.2|6997.5|6982.5|7004.2|6989.2|6997.1|6982.1|34
1721753720000|2024-07-23 16:55:20|6995.7|6980.7|6994.8|6979.8|6995.7|6980.7|6994.4|6979.4|20
1721753730000|2024-07-23 16:55:30|6993|6978|6992.5|6977.5|6993|6978|6992.5|6977.5|19
1721753740000|2024-07-23 16:55:40|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1721753750000|2024-07-23 16:55:50|6991|6976|6991|6976|6991|6976|6991|6976|2
1721753760000|2024-07-23 16:56:00|6990.9|6975.9|6990.4|6975.4|6991.3|6976.3|6990.4|6975.4|2
1721753770000|2024-07-23 16:56:10|6989.4|6974.4|6990.5|6975.5|6990.5|6975.5|6989.4|6974.4|3
1721753780000|2024-07-23 16:56:20|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|4
1721753790000|2024-07-23 16:56:30|6990.4|6975.4|6992.9|6977.9|6992.9|6977.9|6990.4|6975.4|7
1721753800000|2024-07-23 16:56:40|6994.4|6979.4|6995.6|6980.6|6995.6|6980.6|6994.4|6979.4|3
1721753810000|2024-07-23 16:56:50|6995.1|6980.1|6998.3|6983.3|6998.3|6983.3|6995.1|6980.1|2
1721753820000|2024-07-23 16:57:00|6998.4|6983.4|6998.9|6983.9|6998.9|6983.9|6998.4|6983.4|1
1721753830000|2024-07-23 16:57:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.4|6983.4|8
1721753840000|2024-07-23 16:57:20|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999|6984|1
1721753850000|2024-07-23 16:57:30|6998.2|6983.2|6995.1|6980.1|6998.2|6983.2|6995.1|6980.1|7
1721753860000|2024-07-23 16:57:40|6995.5|6980.5|6995.9|6980.9|6995.9|6980.9|6995.1|6980.1|0
1721753870000|2024-07-23 16:57:50|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1721753910000|2024-07-23 16:58:30|6995.1|6980.1|6994.6|6979.6|6995.5|6980.5|6994.6|6979.6|4
1721753920000|2024-07-23 16:58:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1721753930000|2024-07-23 16:58:50|6995|6980|6995.1|6980.1|6995.1|6980.1|6995|6980|16
1721753940000|2024-07-23 16:59:00|6994.8|6979.8|6993|6978|6994.9|6979.9|6993|6978|6
1721753960000|2024-07-23 16:59:20|6992|6977|6992.7|6977.7|6992.7|6977.7|6992|6977|8
1721753970000|2024-07-23 16:59:30|6992.6|6977.6|6991.9|6976.9|6993.2|6978.2|6991.9|6976.9|7
1721753980000|2024-07-23 16:59:40|6992|6977|6992|6977|6992|6977|6992|6977|3
1721753990000|2024-07-23 16:59:50|6992.1|6977.1|6992|6977|6992.1|6977.1|6992|6977|19
1721754000000|2024-07-23 17:00:00|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|3
1721754010000|2024-07-23 17:00:10|6993.7|6978.7|6993.7|6978.7|6994.1|6979.1|6993.3|6978.3|3
1721754020000|2024-07-23 17:00:20|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|2
1721754030000|2024-07-23 17:00:30|6996|6981|6995|6980|6996|6981|6995|6980|1
1721754050000|2024-07-23 17:00:50|6994.2|6979.2|6994.6|6979.6|6994.6|6979.6|6994.2|6979.2|0
1721754060000|2024-07-23 17:01:00|6995|6980|6995|6980|6995|6980|6995|6980|1
1721754070000|2024-07-23 17:01:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1721754080000|2024-07-23 17:01:20|6996.4|6981.4|6995.2|6980.2|6996.4|6981.4|6995.2|6980.2|4
1721754090000|2024-07-23 17:01:30|6995|6980|6995.4|6980.4|6995.8|6980.8|6995|6980|1
1721754100000|2024-07-23 17:01:40|6995.3|6980.3|6994|6979|6995.3|6980.3|6994|6979|1
1721754120000|2024-07-23 17:02:00|||||||||10
1721754140000|2024-07-23 17:02:20|6996|6981|6996|6981|6996|6981|6996|6981|7
1721754150000|2024-07-23 17:02:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|3
1721754170000|2024-07-23 17:02:50|6995.5|6980.5|6995.6|6980.6|6995.6|6980.6|6995.5|6980.5|0
1721754180000|2024-07-23 17:03:00|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|1
1721754240000|2024-07-23 17:04:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1721754250000|2024-07-23 17:04:10|6995.2|6980.2|6996.5|6981.5|6996.5|6981.5|6995.2|6980.2|3
1721754270000|2024-07-23 17:04:30|6996.6|6981.6|6995.7|6980.7|6996.6|6981.6|6995.7|6980.7|1
1721754300000|2024-07-23 17:05:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|1
1721754340000|2024-07-23 17:05:40|6994.9|6979.9|6995|6980|6995.4|6980.4|6994.9|6979.9|9
1721754350000|2024-07-23 17:05:50|6995.4|6980.4|6994.6|6979.6|6995.4|6980.4|6994.6|6979.6|1
1721754370000|2024-07-23 17:06:10|6995.1|6980.1|6997.5|6982.5|6997.5|6982.5|6994.7|6979.7|10
1721754420000|2024-07-23 17:07:00|6997.9|6982.9|6997.4|6982.4|6997.9|6982.9|6997|6982|2
1721754460000|2024-07-23 17:07:40|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1721754480000|2024-07-23 17:08:00|6997.9|6982.9|6997.5|6982.5|6997.9|6982.9|6997.5|6982.5|1
1721754490000|2024-07-23 17:08:10|6997.3|6982.3|6996.5|6981.5|6997.3|6982.3|6996.5|6981.5|1
1721754510000|2024-07-23 17:08:30|6994.9|6979.9|6994.5|6979.5|6994.9|6979.9|6994.5|6979.5|6
1721754540000|2024-07-23 17:09:00|6994.9|6979.9|6996.3|6981.3|6996.4|6981.4|6994.9|6979.9|14
1721754550000|2024-07-23 17:09:10|6996.7|6981.7|6997.3|6982.3|6997.3|6982.3|6996.7|6981.7|2
1721754560000|2024-07-23 17:09:20|6995.3|6980.3|6994.9|6979.9|6995.3|6980.3|6994.9|6979.9|4
1721754570000|2024-07-23 17:09:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1721754580000|2024-07-23 17:09:40|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1721754600000|2024-07-23 17:10:00|6994.8|6979.8|6994.4|6979.4|6994.8|6979.8|6994.4|6979.4|1
1721754650000|2024-07-23 17:10:50|6994|6979|6994|6979|6994|6979|6994|6979|2
1721754660000|2024-07-23 17:11:00|6995.6|6980.6|6996.8|6981.8|6996.8|6981.8|6995.6|6980.6|9
1721754670000|2024-07-23 17:11:10|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|3
1721754680000|2024-07-23 17:11:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1721754690000|2024-07-23 17:11:30|6996.4|6981.4|6996.4|6981.4|6996.8|6981.8|6996.4|6981.4|1
1721754700000|2024-07-23 17:11:40|||||||||1
1721754720000|2024-07-23 17:12:00|6996.8|6981.8|6997|6982|6997|6982|6996.8|6981.8|12
1721754730000|2024-07-23 17:12:10|6996.9|6981.9|6997.8|6982.8|6997.8|6982.8|6996.9|6981.9|1
1721754740000|2024-07-23 17:12:20|6997.4|6982.4|6997.3|6982.3|6997.7|6982.7|6997.3|6982.3|2
1721754750000|2024-07-23 17:12:30|||||||||1
1721754760000|2024-07-23 17:12:40|6996.9|6981.9|6996.4|6981.4|6996.9|6981.9|6996.4|6981.4|1
1721754770000|2024-07-23 17:12:50|6997.2|6982.2|6997.8|6982.8|6997.8|6982.8|6997.2|6982.2|2
1721754780000|2024-07-23 17:13:00|6998.2|6983.2|6997.3|6982.3|6998.2|6983.2|6997.3|6982.3|7
1721754790000|2024-07-23 17:13:10|6997.7|6982.7|6997.9|6982.9|6997.9|6982.9|6997.7|6982.7|0
1721754810000|2024-07-23 17:13:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1721754820000|2024-07-23 17:13:40|6997.9|6982.9|6997.5|6982.5|6997.9|6982.9|6997.5|6982.5|3
1721754830000|2024-07-23 17:13:50|6997.4|6982.4|6997.8|6982.8|6997.8|6982.8|6997.4|6982.4|1
1721754840000|2024-07-23 17:14:00|6998.2|6983.2|6997.8|6982.8|6998.2|6983.2|6997.8|6982.8|1
1721754880000|2024-07-23 17:14:40|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|3
1721754910000|2024-07-23 17:15:10|||||||||7
1721754930000|2024-07-23 17:15:30|||||||||1
1721754960000|2024-07-23 17:16:00|||||||||2
1721755000000|2024-07-23 17:16:40|6997|6982|6997.4|6982.4|6997.4|6982.4|6997|6982|1
1721755020000|2024-07-23 17:17:00|6997|6982|6997.4|6982.4|6997.4|6982.4|6997|6982|1
1721755030000|2024-07-23 17:17:10|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1721755040000|2024-07-23 17:17:20|6997|6982|6997|6982|6997|6982|6997|6982|1
1721755050000|2024-07-23 17:17:30|||||||||1
1721755060000|2024-07-23 17:17:40|6996.9|6981.9|6996.5|6981.5|6996.9|6981.9|6996.5|6981.5|2
1721755070000|2024-07-23 17:17:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1721755090000|2024-07-23 17:18:10|6996.5|6981.5|6996.9|6981.9|6996.9|6981.9|6996.5|6981.5|1
1721755130000|2024-07-23 17:18:50|6997.2|6982.2|6998.5|6983.5|6998.5|6983.5|6997.2|6982.2|9
1721755140000|2024-07-23 17:19:00|6998.7|6983.7|6999.4|6984.4|7000.4|6985.4|6998.7|6983.7|10
1721755200000|2024-07-23 17:20:00|6999.8|6984.8|7000.3|6985.3|7001.1|6986.1|6999.4|6984.4|10
1721755240000|2024-07-23 17:20:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|3
1721755260000|2024-07-23 17:21:00|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1721755270000|2024-07-23 17:21:10|6999.1|6984.1|6998.2|6983.2|6999.1|6984.1|6998.1|6983.1|2
1721755320000|2024-07-23 17:22:00|6998.6|6983.6|6998.2|6983.2|6998.6|6983.6|6998.2|6983.2|2
1721755350000|2024-07-23 17:22:30|7000.7|6985.7|7000.7|6985.7|7001.1|6986.1|7000.3|6985.3|3
1721755360000|2024-07-23 17:22:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|1
1721755370000|2024-07-23 17:22:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|2
1721755380000|2024-07-23 17:23:00|7001.7|6986.7|7001.2|6986.2|7001.7|6986.7|7001.2|6986.2|3
1721755390000|2024-07-23 17:23:10|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|12
1721755430000|2024-07-23 17:23:50|||||||||2
1721755450000|2024-07-23 17:24:10|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1721755460000|2024-07-23 17:24:20|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|6
1721755470000|2024-07-23 17:24:30|7003.1|6988.1|7003.2|6988.2|7003.2|6988.2|7003.1|6988.1|4
1721755480000|2024-07-23 17:24:40|7003.3|6988.3|7004.4|6989.4|7004.8|6989.8|7003.3|6988.3|8
1721755490000|2024-07-23 17:24:50|7004.8|6989.8|7005.3|6990.3|7005.3|6990.3|7004.8|6989.8|7
1721755500000|2024-07-23 17:25:00|7005.7|6990.7|7007.5|6992.5|7007.5|6992.5|7004.7|6989.7|18
1721755510000|2024-07-23 17:25:10|7007.9|6992.9|7007|6992|7007.9|6992.9|7007|6992|2
1721755520000|2024-07-23 17:25:20|7007.4|6992.4|7006.1|6991.1|7007.4|6992.4|7005.5|6990.5|16
1721755530000|2024-07-23 17:25:30|7006.5|6991.5|7007.1|6992.1|7007.9|6992.9|7005.6|6990.6|17
1721755540000|2024-07-23 17:25:40|7007.5|6992.5|7006.3|6991.3|7007.5|6992.5|7005.8|6990.8|13
1721755550000|2024-07-23 17:25:50|7005.8|6990.8|7006.2|6991.2|7006.3|6991.3|7005.8|6990.8|3
1721755570000|2024-07-23 17:26:10|7005.7|6990.7|7003.9|6988.9|7005.7|6990.7|7003.9|6988.9|4
1721755600000|2024-07-23 17:26:40|7002|6987|7002|6987|7002|6987|7002|6987|8
1721755610000|2024-07-23 17:26:50|7001.8|6986.8|7002.4|6987.4|7003.6|6988.6|7001.8|6986.8|11
1721755620000|2024-07-23 17:27:00|7002.3|6987.3|7004.9|6989.9|7004.9|6989.9|7002.3|6987.3|3
1721755630000|2024-07-23 17:27:10|7005.6|6990.6|7005.5|6990.5|7005.6|6990.6|7005.5|6990.5|0
1721755640000|2024-07-23 17:27:20|7005.7|6990.7|7009.6|6994.6|7009.6|6994.6|7005.7|6990.7|14
1721755650000|2024-07-23 17:27:30|7009.4|6994.4|7008.1|6993.1|7009.4|6994.4|7007.7|6992.7|2
1721755660000|2024-07-23 17:27:40|7008.5|6993.5|7006.4|6991.4|7009.2|6994.2|7006.4|6991.4|6
1721755700000|2024-07-23 17:28:20|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1721755710000|2024-07-23 17:28:30|7005.8|6990.8|7005.6|6990.6|7005.8|6990.8|7005.4|6990.4|0
1721755730000|2024-07-23 17:28:50|7005.7|6990.7|7005.7|6990.7|7006.6|6991.6|7005.7|6990.7|2
1721755740000|2024-07-23 17:29:00|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1721755750000|2024-07-23 17:29:10|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1721755760000|2024-07-23 17:29:20|7006.4|6991.4|7005.6|6990.6|7006.4|6991.4|7005.6|6990.6|2
1721755770000|2024-07-23 17:29:30|7005.7|6990.7|7004.8|6989.8|7005.7|6990.7|7004.8|6989.8|2
1721755780000|2024-07-23 17:29:40|7004.7|6989.7|7004.4|6989.4|7004.7|6989.7|7003|6988|2
1721755790000|2024-07-23 17:29:50|7003.5|6988.5|7003.5|6988.5|7003.9|6988.9|7003.5|6988.5|1
1721755800000|2024-07-23 17:30:00|||||||||1
1721755810000|2024-07-23 17:30:10|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1721755820000|2024-07-23 17:30:20|7002.2|6987.2|7001.3|6986.3|7002.2|6987.2|6998.8|6983.8|33
1721755830000|2024-07-23 17:30:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|6
1721755850000|2024-07-23 17:30:50|6999.9|6984.9|6998.5|6983.5|7000.3|6985.3|6998.5|6983.5|2
1721755860000|2024-07-23 17:31:00|6998.4|6983.4|6996.9|6981.9|6998.4|6983.4|6996.9|6981.9|4
1721755870000|2024-07-23 17:31:10|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1721755880000|2024-07-23 17:31:20|6996.9|6981.9|6997|6982|6997|6982|6996.9|6981.9|1
1721755890000|2024-07-23 17:31:30|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1721755900000|2024-07-23 17:31:40|6996.1|6981.1|6992.9|6977.9|6996.1|6981.1|6992.9|6977.9|12
1721755910000|2024-07-23 17:31:50|6994.5|6979.5|6994.8|6979.8|6994.9|6979.9|6994.5|6979.5|8
1721755920000|2024-07-23 17:32:00|||||||||3
1721755930000|2024-07-23 17:32:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|1
1721755940000|2024-07-23 17:32:20|6994.4|6979.4|6995.4|6980.4|6995.4|6980.4|6993.4|6978.4|9
1721755950000|2024-07-23 17:32:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1721755960000|2024-07-23 17:32:40|6995.4|6980.4|6995.9|6980.9|6995.9|6980.9|6995.4|6980.4|0
1721755980000|2024-07-23 17:33:00|6996.1|6981.1|6998.3|6983.3|6998.6|6983.6|6996.1|6981.1|1
1721755990000|2024-07-23 17:33:10|6998.8|6983.8|6998.7|6983.7|6998.8|6983.8|6998.7|6983.7|2
1721756030000|2024-07-23 17:33:50|6997.9|6982.9|6998.3|6983.3|6998.3|6983.3|6997.9|6982.9|6
1721756040000|2024-07-23 17:34:00|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1721756050000|2024-07-23 17:34:10|6998.6|6983.6|6997|6982|6998.6|6983.6|6997|6982|1
1721756060000|2024-07-23 17:34:20|6996.9|6981.9|6998.1|6983.1|6998.1|6983.1|6996.1|6981.1|5
1721756070000|2024-07-23 17:34:30|6998.5|6983.5|6998.6|6983.6|6998.6|6983.6|6998.5|6983.5|0
1721756080000|2024-07-23 17:34:40|6997.4|6982.4|6997.8|6982.8|6998.2|6983.2|6997.4|6982.4|1
1721756100000|2024-07-23 17:35:00|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.5|6981.5|1
1721756110000|2024-07-23 17:35:10|6996.1|6981.1|6995.8|6980.8|6996.1|6981.1|6995.3|6980.3|4
1721756120000|2024-07-23 17:35:20|||||||||1
1721756130000|2024-07-23 17:35:30|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|1
1721756140000|2024-07-23 17:35:40|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994|6979|4
1721756150000|2024-07-23 17:35:50|6995.8|6980.8|6996.3|6981.3|6996.3|6981.3|6995.8|6980.8|1
1721756160000|2024-07-23 17:36:00|6996.7|6981.7|6996.8|6981.8|6996.8|6981.8|6996.7|6981.7|0
1721756170000|2024-07-23 17:36:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1721756180000|2024-07-23 17:36:20|6998.1|6983.1|6999.8|6984.8|6999.8|6984.8|6998.1|6983.1|6
1721756210000|2024-07-23 17:36:50|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|3
1721756220000|2024-07-23 17:37:00|7000.2|6985.2|6999.9|6984.9|7000.2|6985.2|6999.4|6984.4|2
1721756230000|2024-07-23 17:37:10|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|3
1721756240000|2024-07-23 17:37:20|6999.9|6984.9|6999.5|6984.5|6999.9|6984.9|6999.5|6984.5|1
1721756250000|2024-07-23 17:37:30|7000.1|6985.1|6997.9|6982.9|7000.1|6985.1|6997.9|6982.9|0
1721756260000|2024-07-23 17:37:40|6998.2|6983.2|6998.3|6983.3|6998.3|6983.3|6998.2|6983.2|0
1721756270000|2024-07-23 17:37:50|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1721756280000|2024-07-23 17:38:00|6999.2|6984.2|6998|6983|6999.2|6984.2|6998|6983|2
1721756290000|2024-07-23 17:38:10|||||||||3
1721756310000|2024-07-23 17:38:30|6998.4|6983.4|6998|6983|6998.4|6983.4|6998|6983|2
1721756330000|2024-07-23 17:38:50|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1721756340000|2024-07-23 17:39:00|6998.3|6983.3|6997.9|6982.9|6998.3|6983.3|6997.9|6982.9|4
1721756360000|2024-07-23 17:39:20|6997.5|6982.5|6997.1|6982.1|6997.5|6982.5|6997.1|6982.1|0
1721756370000|2024-07-23 17:39:30|6997|6982|6997|6982|6997|6982|6995.1|6980.1|5
1721756380000|2024-07-23 17:39:40|6996.9|6981.9|6996.5|6981.5|6996.9|6981.9|6996.5|6981.5|2
1721756400000|2024-07-23 17:40:00|6996.9|6981.9|6997.3|6982.3|6997.3|6982.3|6996.9|6981.9|0
1721756430000|2024-07-23 17:40:30|6996.5|6981.5|6996.9|6981.9|6996.9|6981.9|6996.5|6981.5|12
1721756440000|2024-07-23 17:40:40|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|3
1721756450000|2024-07-23 17:40:50|6998.5|6983.5|6997.4|6982.4|6998.5|6983.5|6997.4|6982.4|8
1721756460000|2024-07-23 17:41:00|6997.7|6982.7|6998.2|6983.2|6998.2|6983.2|6997.2|6982.2|5
1721756470000|2024-07-23 17:41:10|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1721756500000|2024-07-23 17:41:40|6996.8|6981.8|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|3
1721756520000|2024-07-23 17:42:00|6996.7|6981.7|6996.3|6981.3|6998.3|6983.3|6995.9|6980.9|4
1721756530000|2024-07-23 17:42:10|6995.5|6980.5|6995.3|6980.3|6995.5|6980.5|6995.3|6980.3|0
1721756550000|2024-07-23 17:42:30|6994.9|6979.9|6993.5|6978.5|6994.9|6979.9|6993.5|6978.5|0
1721756570000|2024-07-23 17:42:50|||||||||2
1721756580000|2024-07-23 17:43:00|6993.9|6978.9|6993.5|6978.5|6994.3|6979.3|6993.5|6978.5|1
1721756590000|2024-07-23 17:43:10|||||||||1
1721756600000|2024-07-23 17:43:20|6993.1|6978.1|6992.9|6977.9|6993.1|6978.1|6992.9|6977.9|0
1721756620000|2024-07-23 17:43:40|6993.4|6978.4|6993.9|6978.9|6993.9|6978.9|6993.4|6978.4|8
1721756630000|2024-07-23 17:43:50|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1721756640000|2024-07-23 17:44:00|||||||||1
1721756650000|2024-07-23 17:44:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|2
1721756670000|2024-07-23 17:44:30|6993.4|6978.4|6993|6978|6993.4|6978.4|6993|6978|1
1721756690000|2024-07-23 17:44:50|6993.4|6978.4|6993|6978|6993.4|6978.4|6993|6978|5
1721756700000|2024-07-23 17:45:00|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1721756710000|2024-07-23 17:45:10|||||||||1
1721756720000|2024-07-23 17:45:20|||||||||2
1721756730000|2024-07-23 17:45:30|6993|6978|6993|6978|6993|6978|6993|6978|3
1721756740000|2024-07-23 17:45:40|6993.2|6978.2|6994.9|6979.9|6994.9|6979.9|6993.2|6978.2|2
1721756750000|2024-07-23 17:45:50|||||||||1
1721756760000|2024-07-23 17:46:00|||||||||1
1721756770000|2024-07-23 17:46:10|6995|6980|6995|6980|6995|6980|6995|6980|1
1721756800000|2024-07-23 17:46:40|6996.5|6981.5|6996.9|6981.9|6996.9|6981.9|6996.5|6981.5|3
1721756810000|2024-07-23 17:46:50|6997.3|6982.3|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|3
1721756820000|2024-07-23 17:47:00|||||||||2
1721756830000|2024-07-23 17:47:10|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|2
1721756840000|2024-07-23 17:47:20|||||||||5
1721756870000|2024-07-23 17:47:50|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1721756890000|2024-07-23 17:48:10|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|4
1721756910000|2024-07-23 17:48:30|6997.3|6982.3|7000.3|6985.3|7001.6|6986.6|6997.3|6982.3|33
1721756920000|2024-07-23 17:48:40|7001.1|6986.1|6999.8|6984.8|7001.1|6986.1|6999.8|6984.8|2
1721756930000|2024-07-23 17:48:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1721756960000|2024-07-23 17:49:20|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1721756970000|2024-07-23 17:49:30|||||||||1
1721756980000|2024-07-23 17:49:40|7000.2|6985.2|6999.8|6984.8|7000.2|6985.2|6999.8|6984.8|0
1721756990000|2024-07-23 17:49:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|4
1721757000000|2024-07-23 17:50:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|2
1721757030000|2024-07-23 17:50:30|6999.8|6984.8|6999.9|6984.9|6999.9|6984.9|6999.8|6984.8|0
1721757050000|2024-07-23 17:50:50|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.3|6985.3|10
1721757070000|2024-07-23 17:51:10|7000.3|6985.3|6999.8|6984.8|7000.3|6985.3|6999.8|6984.8|1
1721757080000|2024-07-23 17:51:20|6999|6984|6998.8|6983.8|6999|6984|6997.8|6982.8|8
1721757100000|2024-07-23 17:51:40|||||||||1
1721757110000|2024-07-23 17:51:50|6999.2|6984.2|6999.3|6984.3|6999.3|6984.3|6998.9|6983.9|6
1721757120000|2024-07-23 17:52:00|7000.1|6985.1|6999.2|6984.2|7000.1|6985.1|6999.2|6984.2|2
1721757130000|2024-07-23 17:52:10|6998.4|6983.4|6999.6|6984.6|6999.6|6984.6|6998.4|6983.4|4
1721757140000|2024-07-23 17:52:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|4
1721757170000|2024-07-23 17:52:50|||||||||3
1721757180000|2024-07-23 17:53:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1721757190000|2024-07-23 17:53:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|10
1721757210000|2024-07-23 17:53:30|7001.3|6986.3|7002.5|6987.5|7002.5|6987.5|7001.3|6986.3|6
1721757220000|2024-07-23 17:53:40|||||||||2
1721757230000|2024-07-23 17:53:50|7002.6|6987.6|7002|6987|7002.6|6987.6|7001.6|6986.6|5
1721757240000|2024-07-23 17:54:00|7002.1|6987.1|7003.5|6988.5|7003.5|6988.5|7002.1|6987.1|1
1721757260000|2024-07-23 17:54:20|||||||||3
1721757290000|2024-07-23 17:54:50|7003.9|6988.9|7004.1|6989.1|7004.2|6989.2|7003.9|6988.9|5
1721757300000|2024-07-23 17:55:00|||||||||5
1721757310000|2024-07-23 17:55:10|||||||||3
1721757330000|2024-07-23 17:55:30|7006.9|6991.9|7007.7|6992.7|7007.7|6992.7|7006.9|6991.9|13
1721757340000|2024-07-23 17:55:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|1
1721757350000|2024-07-23 17:55:50|7009|6994|7008.6|6993.6|7009.1|6994.1|7008.5|6993.5|12
1721757360000|2024-07-23 17:56:00|7009|6994|7007|6992|7009|6994|7007|6992|7
1721757370000|2024-07-23 17:56:10|7007.4|6992.4|7007.1|6992.1|7007.6|6992.6|7007.1|6992.1|1
1721757390000|2024-07-23 17:56:30|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|8
1721757400000|2024-07-23 17:56:40|7008|6993|7007.6|6992.6|7008|6993|7007.6|6992.6|2
1721757410000|2024-07-23 17:56:50|7008|6993|7008|6993|7008|6993|7008|6993|0
1721757420000|2024-07-23 17:57:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|4
1721757430000|2024-07-23 17:57:10|7008.9|6993.9|7009|6994|7009|6994|7008.9|6993.9|1
1721757440000|2024-07-23 17:57:20|7008.9|6993.9|7011.3|6996.3|7011.7|6996.7|7008.9|6993.9|13
1721757450000|2024-07-23 17:57:30|||||||||4
1721757470000|2024-07-23 17:57:50|7011.7|6996.7|7011.3|6996.3|7011.7|6996.7|7010.9|6995.9|2
1721757480000|2024-07-23 17:58:00|7010.1|6995.1|7010|6995|7010.9|6995.9|7010|6995|3
1721757490000|2024-07-23 17:58:10|7009.6|6994.6|7007.3|6992.3|7010|6995|7007.3|6992.3|1
1721757510000|2024-07-23 17:58:30|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7006.7|6991.7|0
1721757520000|2024-07-23 17:58:40|7007|6992|7006.5|6991.5|7007|6992|7006.4|6991.4|2
1721757530000|2024-07-23 17:58:50|7005.7|6990.7|7006.1|6991.1|7006.1|6991.1|7005.7|6990.7|6
1721757540000|2024-07-23 17:59:00|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|11
1721757550000|2024-07-23 17:59:10|||||||||3
1721757560000|2024-07-23 17:59:20|||||||||2
1721757580000|2024-07-23 17:59:40|7006.5|6991.5|7006.6|6991.6|7006.6|6991.6|7006.5|6991.5|5
1721757590000|2024-07-23 17:59:50|7007|6992|7009|6994|7009|6994|7007|6992|2
1721757600000|2024-07-23 18:00:00|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1721757610000|2024-07-23 18:00:10|7007.9|6992.9|7006.5|6991.5|7007.9|6992.9|7006.5|6991.5|5
1721757620000|2024-07-23 18:00:20|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1721757630000|2024-07-23 18:00:30|7007|6992|7006.5|6991.5|7008.4|6993.4|7006.1|6991.1|12
1721757640000|2024-07-23 18:00:40|7007.3|6992.3|7007.9|6992.9|7007.9|6992.9|7007|6992|3
1721757650000|2024-07-23 18:00:50|7007.5|6992.5|7008.3|6993.3|7008.3|6993.3|7007.5|6992.5|3
1721757660000|2024-07-23 18:01:00|7008.4|6993.4|7008.8|6993.8|7008.8|6993.8|7008.4|6993.4|2
1721757670000|2024-07-23 18:01:10|||||||||1
1721757690000|2024-07-23 18:01:30|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|2
1721757700000|2024-07-23 18:01:40|7008.1|6993.1|7007.6|6992.6|7008.1|6993.1|7007.6|6992.6|18
1721757710000|2024-07-23 18:01:50|7008|6993|7007.1|6992.1|7008|6993|7007.1|6992.1|3
1721757720000|2024-07-23 18:02:00|7007.9|6992.9|7008|6993|7008|6993|7007.9|6992.9|17
1721757730000|2024-07-23 18:02:10|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|3
1721757740000|2024-07-23 18:02:20|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|3
1721757760000|2024-07-23 18:02:40|7008.5|6993.5|7008|6993|7008.5|6993.5|7008|6993|4
1721757770000|2024-07-23 18:02:50|7007.6|6992.6|7008|6993|7008|6993|7007.6|6992.6|2
1721757780000|2024-07-23 18:03:00|7007.5|6992.5|7008|6993|7008|6993|7007.5|6992.5|3
1721757790000|2024-07-23 18:03:10|7009|6994|7007.7|6992.7|7009|6994|7007.7|6992.7|6
1721757800000|2024-07-23 18:03:20|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1721757810000|2024-07-23 18:03:30|7007.3|6992.3|7007.7|6992.7|7007.7|6992.7|7007.3|6992.3|2
1721757820000|2024-07-23 18:03:40|7008.1|6993.1|7010|6995|7010|6995|7007.7|6992.7|9
1721757830000|2024-07-23 18:03:50|||||||||3
1721757840000|2024-07-23 18:04:00|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|16
1721757850000|2024-07-23 18:04:10|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|1
1721757860000|2024-07-23 18:04:20|||||||||1
1721757870000|2024-07-23 18:04:30|7012.9|6997.9|7012.4|6997.4|7012.9|6997.9|7012.4|6997.4|8
1721757880000|2024-07-23 18:04:40|7011.9|6996.9|7009.5|6994.5|7011.9|6996.9|7009.1|6994.1|36
1721757890000|2024-07-23 18:04:50|7009.1|6994.1|7009.4|6994.4|7009.4|6994.4|7008.6|6993.6|1
1721757900000|2024-07-23 18:05:00|7008.2|6993.2|7008.4|6993.4|7008.4|6993.4|7008.2|6993.2|3
1721757910000|2024-07-23 18:05:10|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1721757920000|2024-07-23 18:05:20|7008|6993|7008.5|6993.5|7008.5|6993.5|7008|6993|1
1721757930000|2024-07-23 18:05:30|7008.6|6993.6|7007.5|6992.5|7009|6994|7006.5|6991.5|2
1721757940000|2024-07-23 18:05:40|7007.4|6992.4|7006.5|6991.5|7007.9|6992.9|7006.5|6991.5|14
1721757950000|2024-07-23 18:05:50|7006.9|6991.9|7006.5|6991.5|7006.9|6991.9|7006.5|6991.5|2
1721757960000|2024-07-23 18:06:00|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.1|6993.1|13
1721757970000|2024-07-23 18:06:10|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|3
1721757980000|2024-07-23 18:06:20|7007.6|6992.6|7008|6993|7008|6993|7007.6|6992.6|0
1721757990000|2024-07-23 18:06:30|7008.1|6993.1|7008.5|6993.5|7008.5|6993.5|7008.1|6993.1|1
1721758010000|2024-07-23 18:06:50|7008.9|6993.9|7009.4|6994.4|7010.3|6995.3|7008.9|6993.9|5
1721758020000|2024-07-23 18:07:00|7010|6995|7010.5|6995.5|7011.2|6996.2|7010|6995|6
1721758030000|2024-07-23 18:07:10|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|1
1721758040000|2024-07-23 18:07:20|||||||||1
1721758060000|2024-07-23 18:07:40|||||||||1
1721758070000|2024-07-23 18:07:50|7011.4|6996.4|7010.5|6995.5|7011.4|6996.4|7010.5|6995.5|3
1721758080000|2024-07-23 18:08:00|7010.8|6995.8|7010.6|6995.6|7011.9|6996.9|7010.6|6995.6|4
1721758090000|2024-07-23 18:08:10|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|8
1721758110000|2024-07-23 18:08:30|||||||||2
1721758120000|2024-07-23 18:08:40|7010.6|6995.6|7010.6|6995.6|7011|6996|7010.6|6995.6|2
1721758130000|2024-07-23 18:08:50|7010.1|6995.1|7010.5|6995.5|7010.5|6995.5|7010.1|6995.1|11
1721758140000|2024-07-23 18:09:00|7010.9|6995.9|7010.5|6995.5|7010.9|6995.9|7010.1|6995.1|6
1721758150000|2024-07-23 18:09:10|7010.4|6995.4|7008.6|6993.6|7010.4|6995.4|7008.6|6993.6|4
1721758160000|2024-07-23 18:09:20|7008.2|6993.2|7007.5|6992.5|7008.2|6993.2|7007|6992|13
1721758170000|2024-07-23 18:09:30|7007.1|6992.1|7007.5|6992.5|7007.5|6992.5|7007.1|6992.1|2
1721758180000|2024-07-23 18:09:40|7007.3|6992.3|7004.1|6989.1|7007.3|6992.3|7004.1|6989.1|4
1721758190000|2024-07-23 18:09:50|7007|6992|7006.1|6991.1|7007.5|6992.5|7006.1|6991.1|18
1721758200000|2024-07-23 18:10:00|7007.2|6992.2|7008.6|6993.6|7009.4|6994.4|7007.2|6992.2|8
1721758210000|2024-07-23 18:10:10|7009|6994|7008.6|6993.6|7009|6994|7008.6|6993.6|1
1721758230000|2024-07-23 18:10:30|7009|6994|7009|6994|7009|6994|7009|6994|0
1721758240000|2024-07-23 18:10:40|7007|6992|7006|6991|7007|6992|7005.2|6990.2|2
1721758250000|2024-07-23 18:10:50|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1721758260000|2024-07-23 18:11:00|7007|6992|7007.8|6992.8|7007.8|6992.8|7007|6992|7
1721758270000|2024-07-23 18:11:10|7008|6993|7008|6993|7008|6993|7008|6993|0
1721758280000|2024-07-23 18:11:20|7007.8|6992.8|7006.9|6991.9|7007.8|6992.8|7006.9|6991.9|10
1721758290000|2024-07-23 18:11:30|7007|6992|7012|6997|7012|6997|7007|6992|8
1721758310000|2024-07-23 18:11:50|7010.7|6995.7|7012.6|6997.6|7012.6|6997.6|7010.7|6995.7|22
1721758320000|2024-07-23 18:12:00|7012.7|6997.7|7013.1|6998.1|7013.1|6998.1|7012.7|6997.7|1
1721758330000|2024-07-23 18:12:10|7013.2|6998.2|7013.7|6998.7|7013.7|6998.7|7013.2|6998.2|8
1721758340000|2024-07-23 18:12:20|7014.1|6999.1|7014|6999|7014.1|6999.1|7014|6999|2
1721758350000|2024-07-23 18:12:30|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|10
1721758360000|2024-07-23 18:12:40|||||||||2
1721758370000|2024-07-23 18:12:50|||||||||1
1721758380000|2024-07-23 18:13:00|7014.1|6999.1|7007.3|6992.3|7014.1|6999.1|7007.3|6992.3|23
1721758390000|2024-07-23 18:13:10|7007.7|6992.7|7008.7|6993.7|7008.7|6993.7|7007.7|6992.7|11
1721758400000|2024-07-23 18:13:20|7008.3|6993.3|7007.7|6992.7|7008.3|6993.3|7007.7|6992.7|3
1721758410000|2024-07-23 18:13:30|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|1
1721758420000|2024-07-23 18:13:40|7008.1|6993.1|7006.1|6991.1|7008.1|6993.1|7006|6991|15
1721758430000|2024-07-23 18:13:50|7006.5|6991.5|7003.8|6988.8|7006.5|6991.5|7002.9|6987.9|10
1721758440000|2024-07-23 18:14:00|7004.2|6989.2|6996.6|6981.6|7004.2|6989.2|6995.7|6980.7|143
1721758450000|2024-07-23 18:14:10|6996.7|6981.7|6994.3|6979.3|6996.7|6981.7|6993.4|6978.4|80
1721758460000|2024-07-23 18:14:20|6994.8|6979.8|6992|6977|6995.4|6980.4|6992|6977|144
1721758470000|2024-07-23 18:14:30|6992.4|6977.4|6990.5|6975.5|6994.1|6979.1|6989.1|6974.1|132
1721758480000|2024-07-23 18:14:40|6990.1|6975.1|6989.5|6974.5|6992.4|6977.4|6989.1|6974.1|107
1721758490000|2024-07-23 18:14:50|6989.6|6974.6|6986.6|6971.6|6989.6|6974.6|6986.6|6971.6|146
1721758500000|2024-07-23 18:15:00|6987.5|6972.5|6989|6974|6989|6974|6987.5|6972.5|15
1721758510000|2024-07-23 18:15:10|6988.5|6973.5|6988.5|6973.5|6989|6974|6988.5|6973.5|11
1721758520000|2024-07-23 18:15:20|6988.1|6973.1|6988.5|6973.5|6988.5|6973.5|6988.1|6973.1|22
1721758530000|2024-07-23 18:15:30|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|8
1721758540000|2024-07-23 18:15:40|6988.5|6973.5|6987.6|6972.6|6988.5|6973.5|6987.2|6972.2|10
1721758550000|2024-07-23 18:15:50|6988|6973|6987.2|6972.2|6988.1|6973.1|6986.8|6971.8|11
1721758560000|2024-07-23 18:16:00|6986.8|6971.8|6984.8|6969.8|6987|6972|6983.9|6968.9|30
1721758570000|2024-07-23 18:16:10|6984.9|6969.9|6984.8|6969.8|6984.9|6969.9|6984.8|6969.8|16
1721758580000|2024-07-23 18:16:20|6984.9|6969.9|6984.8|6969.8|6984.9|6969.9|6984.8|6969.8|30
1721758590000|2024-07-23 18:16:30|6984.9|6969.9|6983.9|6968.9|6984.9|6969.9|6983.9|6968.9|29
1721758600000|2024-07-23 18:16:40|6984.8|6969.8|6984.4|6969.4|6984.8|6969.8|6983.9|6968.9|8
1721758610000|2024-07-23 18:16:50|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|26
1721758620000|2024-07-23 18:17:00|6985.1|6970.1|6984.9|6969.9|6985.1|6970.1|6984.9|6969.9|13
1721758630000|2024-07-23 18:17:10|||||||||7
1721758640000|2024-07-23 18:17:20|6986.9|6971.9|6986.8|6971.8|6988.2|6973.2|6985.9|6970.9|19
1721758650000|2024-07-23 18:17:30|6987.2|6972.2|6986.3|6971.3|6987.2|6972.2|6985.4|6970.4|17
1721758660000|2024-07-23 18:17:40|6985.7|6970.7|6985.3|6970.3|6985.7|6970.7|6984.9|6969.9|25
1721758670000|2024-07-23 18:17:50|6985.9|6970.9|6985.3|6970.3|6985.9|6970.9|6984.9|6969.9|3
1721758680000|2024-07-23 18:18:00|6985.4|6970.4|6985.9|6970.9|6986.7|6971.7|6985.4|6970.4|5
1721758690000|2024-07-23 18:18:10|||||||||2
1721758700000|2024-07-23 18:18:20|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|3
1721758710000|2024-07-23 18:18:30|6987.1|6972.1|6988.5|6973.5|6988.6|6973.6|6986.9|6971.9|9
1721758720000|2024-07-23 18:18:40|6988.8|6973.8|6989.7|6974.7|6989.7|6974.7|6988.8|6973.8|2
1721758730000|2024-07-23 18:18:50|||||||||2
1721758740000|2024-07-23 18:19:00|6990|6975|6991.4|6976.4|6991.8|6976.8|6989.9|6974.9|12
1721758750000|2024-07-23 18:19:10|6991.3|6976.3|6990.9|6975.9|6991.3|6976.3|6990.9|6975.9|3
1721758760000|2024-07-23 18:19:20|6990.5|6975.5|6992.5|6977.5|6992.5|6977.5|6990.4|6975.4|7
1721758770000|2024-07-23 18:19:30|6992.8|6977.8|6994|6979|6994|6979|6991.6|6976.6|5
1721758780000|2024-07-23 18:19:40|6993.3|6978.3|6994.9|6979.9|6995.7|6980.7|6992.1|6977.1|10
1721758790000|2024-07-23 18:19:50|6994.8|6979.8|6991.8|6976.8|6994.8|6979.8|6990.7|6975.7|5
1721782800000|2024-07-24 01:00:00|6995.2|6980.2|6983.5|6968.5|6995.6|6980.6|6983.1|6968.1|10
1721782810000|2024-07-24 01:00:10|6983.2|6968.2|6980.8|6965.8|6983.2|6968.2|6980.8|6965.8|1
1721782820000|2024-07-24 01:00:20|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|2
1721782830000|2024-07-24 01:00:30|6979.9|6964.9|6979.7|6964.7|6979.9|6964.9|6978.9|6963.9|2
1721782840000|2024-07-24 01:00:40|6979.3|6964.3|6974.5|6959.5|6979.3|6964.3|6974.5|6959.5|2
1721782850000|2024-07-24 01:00:50|6974.1|6959.1|6973.2|6958.2|6974.1|6959.1|6973.2|6958.2|1
1721782860000|2024-07-24 01:01:00|6972.8|6957.8|6970.2|6955.2|6972.8|6957.8|6970.2|6955.2|2
1721782870000|2024-07-24 01:01:10|6970.1|6955.1|6967.3|6952.3|6970.1|6955.1|6967.3|6952.3|8
1721782880000|2024-07-24 01:01:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1721782890000|2024-07-24 01:01:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1721782900000|2024-07-24 01:01:40|6964.7|6949.7|6964.2|6949.2|6964.7|6949.7|6963.7|6948.7|1
1721782920000|2024-07-24 01:02:00|6963.8|6948.8|6967.2|6952.2|6967.2|6952.2|6963.2|6948.2|4
1721782930000|2024-07-24 01:02:10|6968.4|6953.4|6967.6|6952.6|6968.4|6953.4|6967.6|6952.6|3
1721782940000|2024-07-24 01:02:20|6968.3|6953.3|6968.4|6953.4|6968.4|6953.4|6968.3|6953.3|0
1721782950000|2024-07-24 01:02:30|6968|6953|6968|6953|6968|6953|6968|6953|0
1721782960000|2024-07-24 01:02:40|6967.6|6952.6|6967.5|6952.5|6967.6|6952.6|6967.5|6952.5|0
1721782980000|2024-07-24 01:03:00|6966.8|6951.8|6961.2|6946.2|6966.8|6951.8|6961.2|6946.2|20
1721782990000|2024-07-24 01:03:10|6961.6|6946.6|6961.7|6946.7|6961.7|6946.7|6961.6|6946.6|0
1721783030000|2024-07-24 01:03:50|6959.7|6944.7|6959.1|6944.1|6959.7|6944.7|6959.1|6944.1|0
1721783080000|2024-07-24 01:04:40|6959|6944|6959.1|6944.1|6959.1|6944.1|6959|6944|8
1721783090000|2024-07-24 01:04:50|6958.2|6943.2|6958.3|6943.3|6958.7|6943.7|6958.2|6943.2|2
1721783100000|2024-07-24 01:05:00|6958.2|6943.2|6958.7|6943.7|6958.7|6943.7|6958.2|6943.2|10
1721783110000|2024-07-24 01:05:10|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1721783150000|2024-07-24 01:05:50|||||||||1
1721783180000|2024-07-24 01:06:20|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1721783210000|2024-07-24 01:06:50|6958.6|6943.6|6958.2|6943.2|6958.6|6943.6|6958.2|6943.2|5
1721783220000|2024-07-24 01:07:00|6957.4|6942.4|6955.6|6940.6|6957.4|6942.4|6955.6|6940.6|20
1721783230000|2024-07-24 01:07:10|6955.4|6940.4|6954.6|6939.6|6955.4|6940.4|6954.6|6939.6|9
1721783240000|2024-07-24 01:07:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1721783250000|2024-07-24 01:07:30|6953.5|6938.5|6949.9|6934.9|6953.5|6938.5|6949.9|6934.9|2
1721783260000|2024-07-24 01:07:40|6949.5|6934.5|6949.6|6934.6|6949.6|6934.6|6949.5|6934.5|0
1721783270000|2024-07-24 01:07:50|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.1|6932.1|11
1721783280000|2024-07-24 01:08:00|6946.5|6931.5|6951.1|6936.1|6951.1|6936.1|6946.5|6931.5|30
1721783290000|2024-07-24 01:08:10|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1721783300000|2024-07-24 01:08:20|6950.9|6935.9|6949.9|6934.9|6950.9|6935.9|6949.9|6934.9|2
1721783310000|2024-07-24 01:08:30|6949.8|6934.8|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|4
1721783320000|2024-07-24 01:08:40|6947.4|6932.4|6947|6932|6947.4|6932.4|6947|6932|4
1721783340000|2024-07-24 01:09:00|||||||||5
1721783350000|2024-07-24 01:09:10|||||||||5
1721783360000|2024-07-24 01:09:20|||||||||5
1721783370000|2024-07-24 01:09:30|6948|6933|6948|6933|6948|6933|6948|6933|0
1721783380000|2024-07-24 01:09:40|6947.9|6932.9|6948.3|6933.3|6948.3|6933.3|6947.9|6932.9|6
1721783390000|2024-07-24 01:09:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1721783460000|2024-07-24 01:11:00|||||||||2
1721783470000|2024-07-24 01:11:10|6948|6933|6948|6933|6948|6933|6948|6933|0
1721783480000|2024-07-24 01:11:20|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|49
1721783490000|2024-07-24 01:11:30|6947.9|6932.9|6948|6933|6948|6933|6947.9|6932.9|0
1721783500000|2024-07-24 01:11:40|6947|6932|6946.4|6931.4|6947|6932|6946.4|6931.4|5
1721783510000|2024-07-24 01:11:50|||||||||7
1721783520000|2024-07-24 01:12:00|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|16
1721783530000|2024-07-24 01:12:10|6942.4|6927.4|6940.2|6925.2|6942.4|6927.4|6940.2|6925.2|7
1721783540000|2024-07-24 01:12:20|6940.7|6925.7|6939|6924|6941.1|6926.1|6939|6924|6
1721783550000|2024-07-24 01:12:30|6939.2|6924.2|6940.2|6925.2|6940.2|6925.2|6939.2|6924.2|1
1721783590000|2024-07-24 01:13:10|6942.9|6927.9|6943.3|6928.3|6943.3|6928.3|6942.9|6927.9|9
1721783600000|2024-07-24 01:13:20|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|2
1721783610000|2024-07-24 01:13:30|6944.6|6929.6|6940.1|6925.1|6944.6|6929.6|6940.1|6925.1|2
1721783620000|2024-07-24 01:13:40|6939.7|6924.7|6938.8|6923.8|6939.7|6924.7|6938.8|6923.8|2
1721783630000|2024-07-24 01:13:50|6938.7|6923.7|6939.1|6924.1|6939.1|6924.1|6938.7|6923.7|18
1721783640000|2024-07-24 01:14:00|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|1
1721783650000|2024-07-24 01:14:10|6938.7|6923.7|6933.3|6918.3|6938.7|6923.7|6933.2|6918.2|7
1721783660000|2024-07-24 01:14:20|6933.4|6918.4|6932.8|6917.8|6933.4|6918.4|6932.8|6917.8|2
1721783670000|2024-07-24 01:14:30|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1721783680000|2024-07-24 01:14:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|3
1721783690000|2024-07-24 01:14:50|||||||||6
1721783710000|2024-07-24 01:15:10|6934.4|6919.4|6934.8|6919.8|6934.8|6919.8|6934.4|6919.4|11
1721783720000|2024-07-24 01:15:20|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|20
1721783740000|2024-07-24 01:15:40|||||||||1
1721783750000|2024-07-24 01:15:50|6934.3|6919.3|6933.9|6918.9|6934.3|6919.3|6933.9|6918.9|15
1721783760000|2024-07-24 01:16:00|||||||||2
1721783770000|2024-07-24 01:16:10|6934.3|6919.3|6934.4|6919.4|6934.4|6919.4|6934.3|6919.3|0
1721783780000|2024-07-24 01:16:20|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|2
1721783790000|2024-07-24 01:16:30|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|4
1721783830000|2024-07-24 01:17:10|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1721783860000|2024-07-24 01:17:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|5
1721783870000|2024-07-24 01:17:50|||||||||4
1721783880000|2024-07-24 01:18:00|6931.6|6916.6|6928|6913|6931.9|6916.9|6928|6913|3
1721783890000|2024-07-24 01:18:10|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1721783900000|2024-07-24 01:18:20|6929.3|6914.3|6924|6909|6929.3|6914.3|6924|6909|14
1721783910000|2024-07-24 01:18:30|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1721783920000|2024-07-24 01:18:40|6924.3|6909.3|6927.3|6912.3|6928|6913|6924.3|6909.3|2
1721783930000|2024-07-24 01:18:50|6927.6|6912.6|6928.1|6913.1|6928.1|6913.1|6927.3|6912.3|0
1721783950000|2024-07-24 01:19:10|6927.6|6912.6|6925.6|6910.6|6927.6|6912.6|6925.6|6910.6|2
1721783960000|2024-07-24 01:19:20|6925.7|6910.7|6924.8|6909.8|6925.7|6910.7|6924.8|6909.8|18
1721783970000|2024-07-24 01:19:30|||||||||1
1721783990000|2024-07-24 01:19:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|1
1721784020000|2024-07-24 01:20:20|||||||||2
1721784060000|2024-07-24 01:21:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|12
1721784110000|2024-07-24 01:21:50|6927.6|6912.6|6929.6|6914.6|6929.6|6914.6|6927.6|6912.6|1
1721784120000|2024-07-24 01:22:00|6929.5|6914.5|6927.6|6912.6|6929.5|6914.5|6927.6|6912.6|2
1721784130000|2024-07-24 01:22:10|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1721784180000|2024-07-24 01:23:00|6926.1|6911.1|6928.6|6913.6|6928.6|6913.6|6926.1|6911.1|3
1721784190000|2024-07-24 01:23:10|6928.7|6913.7|6929.8|6914.8|6929.9|6914.9|6928.7|6913.7|1
1721784210000|2024-07-24 01:23:30|6930|6915|6932.8|6917.8|6932.8|6917.8|6930|6915|1
1721784220000|2024-07-24 01:23:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1721784230000|2024-07-24 01:23:50|||||||||1
1721784240000|2024-07-24 01:24:00|6932.6|6917.6|6929.2|6914.2|6932.6|6917.6|6929.2|6914.2|3
1721784250000|2024-07-24 01:24:10|6931|6916|6932.5|6917.5|6932.5|6917.5|6931|6916|1
1721784270000|2024-07-24 01:24:30|6932.6|6917.6|6933|6918|6933|6918|6932.6|6917.6|1
1721784300000|2024-07-24 01:25:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1721784310000|2024-07-24 01:25:10|6932.5|6917.5|6935|6920|6935|6920|6932.5|6917.5|2
1721784320000|2024-07-24 01:25:20|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|1
1721784330000|2024-07-24 01:25:30|6934.5|6919.5|6930.6|6915.6|6934.5|6919.5|6930.5|6915.5|3
1721784340000|2024-07-24 01:25:40|6930|6915|6930|6915|6930|6915|6930|6915|1
1721784350000|2024-07-24 01:25:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1721784360000|2024-07-24 01:26:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1721784370000|2024-07-24 01:26:10|6927.2|6912.2|6926.7|6911.7|6927.2|6912.2|6926.7|6911.7|0
1721784400000|2024-07-24 01:26:40|6926.6|6911.6|6926.2|6911.2|6926.6|6911.6|6926.2|6911.2|4
1721784420000|2024-07-24 01:27:00|6926.5|6911.5|6927.7|6912.7|6927.7|6912.7|6926.5|6911.5|1
1721784430000|2024-07-24 01:27:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1721784440000|2024-07-24 01:27:20|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1721784450000|2024-07-24 01:27:30|6929.6|6914.6|6930.4|6915.4|6930.4|6915.4|6929.6|6914.6|0
1721784460000|2024-07-24 01:27:40|6930|6915|6929.6|6914.6|6930|6915|6929.6|6914.6|0
1721784480000|2024-07-24 01:28:00|||||||||1
1721784520000|2024-07-24 01:28:40|||||||||6
1721784530000|2024-07-24 01:28:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|3
1721784540000|2024-07-24 01:29:00|6929.6|6914.6|6929.2|6914.2|6929.6|6914.6|6929.2|6914.2|0
1721784550000|2024-07-24 01:29:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1721784590000|2024-07-24 01:29:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1721784600000|2024-07-24 01:30:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1721784610000|2024-07-24 01:30:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1721784640000|2024-07-24 01:30:40|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1721784660000|2024-07-24 01:31:00|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|2
1721784670000|2024-07-24 01:31:10|6927.5|6912.5|6927.2|6912.2|6927.5|6912.5|6927.1|6912.1|1
1721784760000|2024-07-24 01:32:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1721784770000|2024-07-24 01:32:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1721784830000|2024-07-24 01:33:50|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1721784840000|2024-07-24 01:34:00|6928.2|6913.2|6929|6914|6929|6914|6928.1|6913.1|0
1721784850000|2024-07-24 01:34:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1721784890000|2024-07-24 01:34:50|6929|6914|6929|6914|6929|6914|6929|6914|0
1721785020000|2024-07-24 01:37:00|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1721785030000|2024-07-24 01:37:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1721785070000|2024-07-24 01:37:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|5
1721785100000|2024-07-24 01:38:20|||||||||1
1721785110000|2024-07-24 01:38:30|6929|6914|6929.4|6914.4|6929.4|6914.4|6929|6914|0
1721785190000|2024-07-24 01:39:50|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1721785330000|2024-07-24 01:42:10|6928|6913|6928|6913|6928|6913|6928|6913|1
1721785410000|2024-07-24 01:43:30|6925.7|6910.7|6925.6|6910.6|6925.7|6910.7|6925.6|6910.6|13
1721785420000|2024-07-24 01:43:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1721785430000|2024-07-24 01:43:50|6924.7|6909.7|6924.2|6909.2|6924.7|6909.7|6924.2|6909.2|13
1721785440000|2024-07-24 01:44:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|13
1721785450000|2024-07-24 01:44:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|3
1721785460000|2024-07-24 01:44:20|6923.7|6908.7|6923.3|6908.3|6923.7|6908.7|6923.3|6908.3|5
1721785500000|2024-07-24 01:45:00|6923.7|6908.7|6924.2|6909.2|6924.9|6909.9|6923.7|6908.7|2
1721785510000|2024-07-24 01:45:10|6924.1|6909.1|6924.2|6909.2|6924.2|6909.2|6924.1|6909.1|0
1721785540000|2024-07-24 01:45:40|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1721785550000|2024-07-24 01:45:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1721785580000|2024-07-24 01:46:20|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1721785590000|2024-07-24 01:46:30|||||||||1
1721785610000|2024-07-24 01:46:50|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1721785620000|2024-07-24 01:47:00|6923.1|6908.1|6922.7|6907.7|6923.1|6908.1|6922.3|6907.3|24
1721785630000|2024-07-24 01:47:10|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1721785640000|2024-07-24 01:47:20|||||||||1
1721785650000|2024-07-24 01:47:30|||||||||2
1721785670000|2024-07-24 01:47:50|6924|6909|6924|6909|6924|6909|6924|6909|2
1721785680000|2024-07-24 01:48:00|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1721785710000|2024-07-24 01:48:30|6923.8|6908.8|6924.2|6909.2|6924.2|6909.2|6923.8|6908.8|0
1721785720000|2024-07-24 01:48:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1721785730000|2024-07-24 01:48:50|6923.4|6908.4|6923.2|6908.2|6923.4|6908.4|6923.2|6908.2|0
1721785750000|2024-07-24 01:49:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1721785760000|2024-07-24 01:49:20|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1721785770000|2024-07-24 01:49:30|6922.3|6907.3|6921.8|6906.8|6922.3|6907.3|6921.8|6906.8|1
1721785780000|2024-07-24 01:49:40|||||||||1
1721785790000|2024-07-24 01:49:50|||||||||1
1721785800000|2024-07-24 01:50:00|||||||||9
1721785820000|2024-07-24 01:50:20|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|10
1721785840000|2024-07-24 01:50:40|||||||||1
1721785880000|2024-07-24 01:51:20|||||||||4
1721785890000|2024-07-24 01:51:30|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6916.9|6901.9|71
1721785900000|2024-07-24 01:51:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|4
1721785910000|2024-07-24 01:51:50|||||||||1
1721785920000|2024-07-24 01:52:00|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1721785930000|2024-07-24 01:52:10|6917.4|6902.4|6917.8|6902.8|6917.8|6902.8|6917.4|6902.4|0
1721785940000|2024-07-24 01:52:20|6918.2|6903.2|6919.6|6904.6|6919.6|6904.6|6918.2|6903.2|0
1721785980000|2024-07-24 01:53:00|6920.4|6905.4|6919.6|6904.6|6920.4|6905.4|6919.6|6904.6|3
1721786000000|2024-07-24 01:53:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1721786050000|2024-07-24 01:54:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1721786080000|2024-07-24 01:54:40|6917.9|6902.9|6917.7|6902.7|6917.9|6902.9|6917.5|6902.5|13
1721786090000|2024-07-24 01:54:50|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|7
1721786100000|2024-07-24 01:55:00|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1721786120000|2024-07-24 01:55:20|6919.5|6904.5|6919.2|6904.2|6919.5|6904.5|6918.7|6903.7|4
1721786210000|2024-07-24 01:56:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1721786220000|2024-07-24 01:57:00|6918.7|6903.7|6918.3|6903.3|6918.7|6903.7|6918.3|6903.3|5
1721786230000|2024-07-24 01:57:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1721786250000|2024-07-24 01:57:30|6918.5|6903.5|6918.5|6903.5|6919.1|6904.1|6918.5|6903.5|1
1721786270000|2024-07-24 01:57:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1721786280000|2024-07-24 01:58:00|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1721786310000|2024-07-24 01:58:30|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1721786360000|2024-07-24 01:59:20|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1721786370000|2024-07-24 01:59:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1721786380000|2024-07-24 01:59:40|6920.7|6905.7|6920.8|6905.8|6920.8|6905.8|6920.7|6905.7|1
1721786390000|2024-07-24 01:59:50|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1721786400000|2024-07-24 02:00:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|10
1721786410000|2024-07-24 02:00:10|6928.6|6913.6|6929.8|6914.8|6929.8|6914.8|6928.6|6913.6|2
1721786450000|2024-07-24 02:00:50|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1721786500000|2024-07-24 02:01:40|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1721786530000|2024-07-24 02:02:10|6930.5|6915.5|6929.3|6914.3|6930.5|6915.5|6929.3|6914.3|2
1721786590000|2024-07-24 02:03:10|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1721786800000|2024-07-24 02:06:40|6929.9|6914.9|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|4
1721786820000|2024-07-24 02:07:00|6930.8|6915.8|6931.7|6916.7|6931.7|6916.7|6930.8|6915.8|0
1721786850000|2024-07-24 02:07:30|6931.5|6916.5|6930.7|6915.7|6931.5|6916.5|6930.7|6915.7|1
1721786910000|2024-07-24 02:08:30|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|3
1721786950000|2024-07-24 02:09:10|6931|6916|6931.2|6916.2|6931.2|6916.2|6930.7|6915.7|0
1721786980000|2024-07-24 02:09:40|6930.8|6915.8|6930.8|6915.8|6931.2|6916.2|6930.7|6915.7|0
1721786990000|2024-07-24 02:09:50|6931.1|6916.1|6931.2|6916.2|6931.2|6916.2|6931.1|6916.1|0
1721787000000|2024-07-24 02:10:00|6930.8|6915.8|6930.7|6915.7|6930.8|6915.8|6930.7|6915.7|1
1721787010000|2024-07-24 02:10:10|6931.1|6916.1|6931.2|6916.2|6931.2|6916.2|6931.1|6916.1|0
1721787050000|2024-07-24 02:10:50|6931.6|6916.6|6931.7|6916.7|6931.7|6916.7|6931.6|6916.6|3
1721787060000|2024-07-24 02:11:00|6933.8|6918.8|6937.2|6922.2|6937.2|6922.2|6933.8|6918.8|10
1721787070000|2024-07-24 02:11:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|1
1721787080000|2024-07-24 02:11:20|6939.7|6924.7|6939.7|6924.7|6940.2|6925.2|6938.6|6923.6|2
1721787160000|2024-07-24 02:12:40|6941.3|6926.3|6941.7|6926.7|6941.7|6926.7|6941.3|6926.3|0
1721787180000|2024-07-24 02:13:00|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|0
1721787190000|2024-07-24 02:13:10|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|2
1721787240000|2024-07-24 02:14:00|6939|6924|6939.2|6924.2|6939.2|6924.2|6939|6924|0
1721787250000|2024-07-24 02:14:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1721787290000|2024-07-24 02:14:50|6941.7|6926.7|6941.2|6926.2|6941.7|6926.7|6940.7|6925.7|2
1721787300000|2024-07-24 02:15:00|6942|6927|6942|6927|6942|6927|6942|6927|0
1721787310000|2024-07-24 02:15:10|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1721787530000|2024-07-24 02:18:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1721787700000|2024-07-24 02:21:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|2
1721787710000|2024-07-24 02:21:50|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1721787730000|2024-07-24 02:22:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1721787750000|2024-07-24 02:22:30|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1721787780000|2024-07-24 02:23:00|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6941.1|6926.1|0
1721787790000|2024-07-24 02:23:10|6941|6926|6940.3|6925.3|6941|6926|6939.8|6924.8|1
1721787870000|2024-07-24 02:24:30|6937.4|6922.4|6936|6921|6937.4|6922.4|6936|6921|6
1721787880000|2024-07-24 02:24:40|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1721787920000|2024-07-24 02:25:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1721787940000|2024-07-24 02:25:40|6935.9|6920.9|6936.4|6921.4|6936.4|6921.4|6935.9|6920.9|0
1721787950000|2024-07-24 02:25:50|6935.9|6920.9|6936.4|6921.4|6936.4|6921.4|6935.9|6920.9|0
1721787960000|2024-07-24 02:26:00|6936|6921|6936.3|6921.3|6936.4|6921.4|6935.9|6920.9|0
1721787970000|2024-07-24 02:26:10|6935.9|6920.9|6937.9|6922.9|6937.9|6922.9|6935.9|6920.9|0
1721787990000|2024-07-24 02:26:30|6937.6|6922.6|6936.4|6921.4|6937.6|6922.6|6936.4|6921.4|1
1721788150000|2024-07-24 02:29:10|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1721788170000|2024-07-24 02:29:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1721788180000|2024-07-24 02:29:40|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1721788240000|2024-07-24 02:30:40|6932.8|6917.8|6932.4|6917.4|6932.8|6917.8|6932.4|6917.4|9
1721788250000|2024-07-24 02:30:50|6931.7|6916.7|6931.4|6916.4|6931.7|6916.7|6931.4|6916.4|3
1721788260000|2024-07-24 02:31:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1721788280000|2024-07-24 02:31:20|6931.2|6916.2|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|4
1721788290000|2024-07-24 02:31:30|6931.2|6916.2|6930.9|6915.9|6931.3|6916.3|6930.8|6915.8|0
1721788300000|2024-07-24 02:31:40|6931.2|6916.2|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|0
1721788310000|2024-07-24 02:31:50|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|0
1721788320000|2024-07-24 02:32:00|6931.2|6916.2|6930.9|6915.9|6931.3|6916.3|6930.8|6915.8|0
1721788330000|2024-07-24 02:32:10|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6930.8|6915.8|0
1721788340000|2024-07-24 02:32:20|6930.8|6915.8|6931.2|6916.2|6931.3|6916.3|6930.8|6915.8|0
1721788350000|2024-07-24 02:32:30|6931.3|6916.3|6932.6|6917.6|6932.6|6917.6|6930.8|6915.8|8
1721788400000|2024-07-24 02:33:20|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|5
1721788410000|2024-07-24 02:33:30|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1721788420000|2024-07-24 02:33:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1721788450000|2024-07-24 02:34:10|6931.9|6916.9|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|0
1721788470000|2024-07-24 02:34:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1721788490000|2024-07-24 02:34:50|6931.8|6916.8|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|2
1721788500000|2024-07-24 02:35:00|||||||||1
1721788510000|2024-07-24 02:35:10|||||||||1
1721788520000|2024-07-24 02:35:20|||||||||1
1721788530000|2024-07-24 02:35:30|||||||||1
1721788540000|2024-07-24 02:35:40|6929.7|6914.7|6929.8|6914.8|6929.8|6914.8|6929.7|6914.7|11
1721788600000|2024-07-24 02:36:40|||||||||1
1721788620000|2024-07-24 02:37:00|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|1
1721788630000|2024-07-24 02:37:10|6931.4|6916.4|6931.8|6916.8|6931.8|6916.8|6931.4|6916.4|0
1721788640000|2024-07-24 02:37:20|6931.4|6916.4|6931.4|6916.4|6931.8|6916.8|6931.2|6916.2|0
1721788650000|2024-07-24 02:37:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1721788670000|2024-07-24 02:37:50|6932.2|6917.2|6931.3|6916.3|6932.2|6917.2|6931.3|6916.3|1
1721788730000|2024-07-24 02:38:50|6930.8|6915.8|6930.7|6915.7|6930.8|6915.8|6930.7|6915.7|1
1721788740000|2024-07-24 02:39:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6930.7|6915.7|0
1721788750000|2024-07-24 02:39:10|6930.7|6915.7|6931.3|6916.3|6931.6|6916.6|6930.7|6915.7|0
1721788770000|2024-07-24 02:39:30|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1721788790000|2024-07-24 02:39:50|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|1
1721788820000|2024-07-24 02:40:20|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1721788830000|2024-07-24 02:40:30|6931.4|6916.4|6932.2|6917.2|6932.2|6917.2|6930.7|6915.7|0
1721788840000|2024-07-24 02:40:40|||||||||3
1721788900000|2024-07-24 02:41:40|6931.8|6916.8|6932.2|6917.2|6932.2|6917.2|6931.8|6916.8|0
1721788920000|2024-07-24 02:42:00|6931.8|6916.8|6932.2|6917.2|6932.2|6917.2|6931.8|6916.8|0
1721788970000|2024-07-24 02:42:50|6931.8|6916.8|6931.8|6916.8|6932.2|6917.2|6931.8|6916.8|0
1721788980000|2024-07-24 02:43:00|6932.2|6917.2|6929.8|6914.8|6932.2|6917.2|6929.8|6914.8|1
1721789090000|2024-07-24 02:44:50|||||||||3
1721789120000|2024-07-24 02:45:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1721789140000|2024-07-24 02:45:40|6925.9|6910.9|6926.4|6911.4|6926.4|6911.4|6925.9|6910.9|0
1721789200000|2024-07-24 02:46:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1721789290000|2024-07-24 02:48:10|6925.5|6910.5|6925.4|6910.4|6925.5|6910.5|6925.4|6910.4|2
1721789310000|2024-07-24 02:48:30|6925.3|6910.3|6924.9|6909.9|6925.3|6910.3|6924.9|6909.9|1
1721789350000|2024-07-24 02:49:10|6924.5|6909.5|6924.4|6909.4|6924.5|6909.5|6924.4|6909.4|1
1721789360000|2024-07-24 02:49:20|6924.8|6909.8|6924.9|6909.9|6924.9|6909.9|6924.8|6909.8|0
1721789370000|2024-07-24 02:49:30|6924.5|6909.5|6924.4|6909.4|6924.5|6909.5|6924.4|6909.4|0
1721789390000|2024-07-24 02:49:50|6924.1|6909.1|6922.9|6907.9|6924.1|6909.1|6922.9|6907.9|1
1721789400000|2024-07-24 02:50:00|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1721789410000|2024-07-24 02:50:10|6923.4|6908.4|6923.9|6908.9|6924.4|6909.4|6923.4|6908.4|0
1721789420000|2024-07-24 02:50:20|6924.3|6909.3|6923.9|6908.9|6924.3|6909.3|6923.9|6908.9|0
1721789430000|2024-07-24 02:50:30|6924.3|6909.3|6923.9|6908.9|6924.3|6909.3|6923.9|6908.9|0
1721789500000|2024-07-24 02:51:40|6923.6|6908.6|6922.6|6907.6|6923.6|6908.6|6922.5|6907.5|4
1721789510000|2024-07-24 02:51:50|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|8
1721789520000|2024-07-24 02:52:00|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|12
1721789530000|2024-07-24 02:52:10|6920.2|6905.2|6919.3|6904.3|6920.2|6905.2|6919.3|6904.3|1
1721789580000|2024-07-24 02:53:00|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1721789590000|2024-07-24 02:53:10|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1721789620000|2024-07-24 02:53:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1721789640000|2024-07-24 02:54:00|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1721789650000|2024-07-24 02:54:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1721789680000|2024-07-24 02:54:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1721789690000|2024-07-24 02:54:50|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|2
1721789700000|2024-07-24 02:55:00|6918.9|6903.9|6919.4|6904.4|6919.4|6904.4|6918.9|6903.9|0
1721789720000|2024-07-24 02:55:20|6920.6|6905.6|6920.8|6905.8|6920.8|6905.8|6919.9|6904.9|0
1721789730000|2024-07-24 02:55:30|6920|6905|6922.3|6907.3|6922.3|6907.3|6919.8|6904.8|0
1721789740000|2024-07-24 02:55:40|6921.5|6906.5|6921.3|6906.3|6921.5|6906.5|6921.2|6906.2|1
1721789750000|2024-07-24 02:55:50|6921.7|6906.7|6922|6907|6922.9|6907.9|6921.7|6906.7|4
1721789760000|2024-07-24 02:56:00|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1721789770000|2024-07-24 02:56:10|6922.3|6907.3|6921.8|6906.8|6922.3|6907.3|6921.8|6906.8|0
1721789800000|2024-07-24 02:56:40|6922.2|6907.2|6922.3|6907.3|6922.3|6907.3|6922.2|6907.2|0
1721789830000|2024-07-24 02:57:10|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|0
1721789850000|2024-07-24 02:57:30|6922.7|6907.7|6920.3|6905.3|6922.8|6907.8|6920.3|6905.3|2
1721789860000|2024-07-24 02:57:40|||||||||1
1721789900000|2024-07-24 02:58:20|6918.5|6903.5|6920|6905|6920|6905|6918.5|6903.5|6
1721789990000|2024-07-24 02:59:50|6921.3|6906.3|6921.5|6906.5|6921.5|6906.5|6921.3|6906.3|0
1721790010000|2024-07-24 03:00:10|||||||||1
1721790020000|2024-07-24 03:00:20|||||||||2
1721790030000|2024-07-24 03:00:30|6924.4|6909.4|6924.5|6909.5|6924.5|6909.5|6924.4|6909.4|9
1721790040000|2024-07-24 03:00:40|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1721790060000|2024-07-24 03:01:00|6923.6|6908.6|6923.5|6908.5|6923.6|6908.6|6923.5|6908.5|0
1721790140000|2024-07-24 03:02:20|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1721790190000|2024-07-24 03:03:10|||||||||1
1721790200000|2024-07-24 03:03:20|6922|6907|6922|6907|6922|6907|6922|6907|1
1721790230000|2024-07-24 03:03:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1721790250000|2024-07-24 03:04:10|6920|6905|6920|6905|6920|6905|6920|6905|1
1721790260000|2024-07-24 03:04:20|||||||||1
1721790290000|2024-07-24 03:04:50|||||||||2
1721790360000|2024-07-24 03:06:00|||||||||6
1721790370000|2024-07-24 03:06:10|||||||||1
1721790410000|2024-07-24 03:06:50|||||||||1
1721790420000|2024-07-24 03:07:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1721790430000|2024-07-24 03:07:10|6920|6905|6920|6905|6920|6905|6920|6905|2
1721790460000|2024-07-24 03:07:40|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|25
1721790470000|2024-07-24 03:07:50|6923.2|6908.2|6924.4|6909.4|6924.4|6909.4|6923.2|6908.2|0
1721790480000|2024-07-24 03:08:00|6924.9|6909.9|6923.8|6908.8|6925.4|6910.4|6923.4|6908.4|1
1721790490000|2024-07-24 03:08:10|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1721790510000|2024-07-24 03:08:30|6923.5|6908.5|6923.4|6908.4|6923.5|6908.5|6923.4|6908.4|0
1721790550000|2024-07-24 03:09:10|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1721790560000|2024-07-24 03:09:20|6923.9|6908.9|6924|6909|6924|6909|6923.9|6908.9|0
1721790600000|2024-07-24 03:10:00|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1721790630000|2024-07-24 03:10:30|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1721790640000|2024-07-24 03:10:40|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1721790650000|2024-07-24 03:10:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1721790730000|2024-07-24 03:12:10|6925.4|6910.4|6925.5|6910.5|6925.5|6910.5|6925.4|6910.4|0
1721790740000|2024-07-24 03:12:20|6925|6910|6925|6910|6925|6910|6925|6910|0
1721790770000|2024-07-24 03:12:50|6925.4|6910.4|6925.5|6910.5|6925.5|6910.5|6925.4|6910.4|0
1721790780000|2024-07-24 03:13:00|6925.1|6910.1|6925|6910|6925.1|6910.1|6925|6910|0
1721790840000|2024-07-24 03:14:00|6925.4|6910.4|6925.5|6910.5|6925.5|6910.5|6925.4|6910.4|0
1721790850000|2024-07-24 03:14:10|6925|6910|6925|6910|6925|6910|6925|6910|0
1721791110000|2024-07-24 03:18:30|6925.1|6910.1|6925.5|6910.5|6925.5|6910.5|6925.1|6910.1|1
1721791150000|2024-07-24 03:19:10|6924.7|6909.7|6925|6910|6925|6910|6924.7|6909.7|1
1721791180000|2024-07-24 03:19:40|||||||||2
1721791190000|2024-07-24 03:19:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1721791200000|2024-07-24 03:20:00|6925|6910|6925|6910|6925|6910|6925|6910|0
1721791230000|2024-07-24 03:20:30|6924.6|6909.6|6924.5|6909.5|6924.6|6909.6|6924.5|6909.5|0
1721791250000|2024-07-24 03:20:50|6924.9|6909.9|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1721791260000|2024-07-24 03:21:00|||||||||1
1721791270000|2024-07-24 03:21:10|6925|6910|6925.5|6910.5|6925.5|6910.5|6924.5|6909.5|0
1721791280000|2024-07-24 03:21:20|6925.1|6910.1|6925.5|6910.5|6925.5|6910.5|6925|6910|0
1721791290000|2024-07-24 03:21:30|6925|6910|6925|6910|6925|6910|6925|6910|0
1721791300000|2024-07-24 03:21:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1721791310000|2024-07-24 03:21:50|6925.1|6910.1|6925|6910|6925.1|6910.1|6925|6910|0
1721791320000|2024-07-24 03:22:00|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6
1721791330000|2024-07-24 03:22:10|||||||||6
1721791340000|2024-07-24 03:22:20|||||||||2
1721791370000|2024-07-24 03:22:50|6922|6907|6922|6907|6922|6907|6922|6907|1
1721791390000|2024-07-24 03:23:10|6921.6|6906.6|6921.5|6906.5|6921.6|6906.6|6921.5|6906.5|4
1721791440000|2024-07-24 03:24:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|4
1721791450000|2024-07-24 03:24:10|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1721791470000|2024-07-24 03:24:30|||||||||3
1721791480000|2024-07-24 03:24:40|6918.2|6903.2|6918.1|6903.1|6918.2|6903.2|6918.1|6903.1|1
1721791520000|2024-07-24 03:25:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1721791530000|2024-07-24 03:25:30|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|1
1721791570000|2024-07-24 03:26:10|6921|6906|6921|6906|6921|6906|6921|6906|1
1721791590000|2024-07-24 03:26:30|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1721791600000|2024-07-24 03:26:40|6921.9|6906.9|6922|6907|6922|6907|6921.9|6906.9|0
1721791610000|2024-07-24 03:26:50|6922.4|6907.4|6922.5|6907.5|6922.5|6907.5|6922.4|6907.4|0
1721791700000|2024-07-24 03:28:20|6923|6908|6923|6908|6923|6908|6923|6908|1
1721791730000|2024-07-24 03:28:50|6923.4|6908.4|6923|6908|6923.4|6908.4|6923|6908|1
1721791750000|2024-07-24 03:29:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1721791780000|2024-07-24 03:29:40|6922|6907|6922|6907|6922|6907|6922|6907|0
1721791810000|2024-07-24 03:30:10|6922.8|6907.8|6923.5|6908.5|6923.5|6908.5|6922.8|6907.8|0
1721791870000|2024-07-24 03:31:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|20
1721791880000|2024-07-24 03:31:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.2|6905.2|1
1721791890000|2024-07-24 03:31:30|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6920.1|6905.1|2
1721791900000|2024-07-24 03:31:40|6919.8|6904.8|6919.6|6904.6|6919.8|6904.8|6919.6|6904.6|0
1721791920000|2024-07-24 03:32:00|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1721791940000|2024-07-24 03:32:20|6918.6|6903.6|6918.7|6903.7|6918.7|6903.7|6918.6|6903.6|0
1721791950000|2024-07-24 03:32:30|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1721792010000|2024-07-24 03:33:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1721792020000|2024-07-24 03:33:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1721792050000|2024-07-24 03:34:10|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1721792060000|2024-07-24 03:34:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|3
1721792110000|2024-07-24 03:35:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1721792220000|2024-07-24 03:37:00|6918|6903|6918|6903|6918|6903|6918|6903|0
1721792340000|2024-07-24 03:39:00|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1721792370000|2024-07-24 03:39:30|6918|6903|6918|6903|6918|6903|6918|6903|0
1721792390000|2024-07-24 03:39:50|||||||||1
1721792400000|2024-07-24 03:40:00|6918.5|6903.5|6919.5|6904.5|6919.5|6904.5|6918.5|6903.5|2
1721792410000|2024-07-24 03:40:10|6920|6905|6920|6905|6920|6905|6920|6905|1
1721792430000|2024-07-24 03:40:30|6920.5|6905.5|6922|6907|6922|6907|6920.5|6905.5|0
1721792460000|2024-07-24 03:41:00|6922.4|6907.4|6921|6906|6922.4|6907.4|6920.3|6905.3|1
1721792990000|2024-07-24 03:49:50|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1721793000000|2024-07-24 03:50:00|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1721793210000|2024-07-24 03:53:30|6921.8|6906.8|6921.9|6906.9|6921.9|6906.9|6921.8|6906.8|0
1721793310000|2024-07-24 03:55:10|6921.5|6906.5|6923.9|6908.9|6923.9|6908.9|6920.5|6905.5|1
1721793360000|2024-07-24 03:56:00|6924.3|6909.3|6924.4|6909.4|6924.4|6909.4|6924.3|6909.3|0
1721793370000|2024-07-24 03:56:10|6924|6909|6923.9|6908.9|6924|6909|6923.9|6908.9|0
1721793550000|2024-07-24 03:59:10|6924.3|6909.3|6924.4|6909.4|6924.4|6909.4|6924.3|6909.3|0
1721793670000|2024-07-24 04:01:10|6924.5|6909.5|6924.9|6909.9|6924.9|6909.9|6924.1|6909.1|1
1721793690000|2024-07-24 04:01:30|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1721793700000|2024-07-24 04:01:40|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|7
1721793760000|2024-07-24 04:02:40|6924.1|6909.1|6924.9|6909.9|6924.9|6909.9|6923.9|6908.9|0
1721793910000|2024-07-24 04:05:10|6922.4|6907.4|6921.1|6906.1|6922.5|6907.5|6921.1|6906.1|1
1721793960000|2024-07-24 04:06:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1721794010000|2024-07-24 04:06:50|6921.6|6906.6|6922|6907|6922|6907|6921.6|6906.6|0
1721794070000|2024-07-24 04:07:50|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1721794090000|2024-07-24 04:08:10|6922|6907|6922|6907|6922|6907|6922|6907|0
1721794100000|2024-07-24 04:08:20|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1721794210000|2024-07-24 04:10:10|6921.7|6906.7|6921.5|6906.5|6921.7|6906.7|6921.5|6906.5|0
1721794510000|2024-07-24 04:15:10|6922.3|6907.3|6922|6907|6922.5|6907.5|6922|6907|0
1721794560000|2024-07-24 04:16:00|6922.5|6907.5|6922|6907|6922.5|6907.5|6922|6907|0
1721794630000|2024-07-24 04:17:10|6921.5|6906.5|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794640000|2024-07-24 04:17:20|6921.9|6906.9|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794650000|2024-07-24 04:17:30|6921.9|6906.9|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794660000|2024-07-24 04:17:40|6922|6907|6922|6907|6922|6907|6921.5|6906.5|0
1721794670000|2024-07-24 04:17:50|6921.6|6906.6|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794680000|2024-07-24 04:18:00|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794690000|2024-07-24 04:18:10|6921.9|6906.9|6922|6907|6922|6907|6921.6|6906.6|0
1721794700000|2024-07-24 04:18:20|6921.6|6906.6|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794710000|2024-07-24 04:18:30|6921.9|6906.9|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794720000|2024-07-24 04:18:40|6921.9|6906.9|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794730000|2024-07-24 04:18:50|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794740000|2024-07-24 04:19:00|6921.9|6906.9|6921.9|6906.9|6922|6907|6921.5|6906.5|0
1721794750000|2024-07-24 04:19:10|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794760000|2024-07-24 04:19:20|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794770000|2024-07-24 04:19:30|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794780000|2024-07-24 04:19:40|6921.9|6906.9|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1721794790000|2024-07-24 04:19:50|6922|6907|6922|6907|6922|6907|6921.5|6906.5|0
1721794800000|2024-07-24 04:20:00|6921.9|6906.9|6921.5|6906.5|6921.9|6906.9|6921.5|6906.5|1
1721794810000|2024-07-24 04:20:10|6922|6907|6922|6907|6922|6907|6922|6907|0
1721794830000|2024-07-24 04:20:30|6923|6908|6923|6908|6923|6908|6923|6908|1
1721794840000|2024-07-24 04:20:40|6922.6|6907.6|6923|6908|6923|6908|6922.5|6907.5|0
1721794880000|2024-07-24 04:21:20|6923.4|6908.4|6923.5|6908.5|6923.5|6908.5|6923.4|6908.4|0
1721794890000|2024-07-24 04:21:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1721794900000|2024-07-24 04:21:40|6923|6908|6923|6908|6923|6908|6923|6908|0
1721794970000|2024-07-24 04:22:50|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|24
1721794980000|2024-07-24 04:23:00|6919.9|6904.9|6920|6905|6920.5|6905.5|6919.9|6904.9|0
1721795070000|2024-07-24 04:24:30|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1721795170000|2024-07-24 04:26:10|6921.9|6906.9|6922|6907|6922|6907|6921.9|6906.9|0
1721795240000|2024-07-24 04:27:20|6921.6|6906.6|6921.5|6906.5|6921.6|6906.6|6921.5|6906.5|0
1721795280000|2024-07-24 04:28:00|6922|6907|6922|6907|6922|6907|6922|6907|0
1721795370000|2024-07-24 04:29:30|6921.5|6906.5|6921.5|6906.5|6921.9|6906.9|6921.5|6906.5|0
1721795380000|2024-07-24 04:29:40|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1721795410000|2024-07-24 04:30:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1721795420000|2024-07-24 04:30:20|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1721795520000|2024-07-24 04:32:00|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|1
1721795530000|2024-07-24 04:32:10|6921.9|6906.9|6922.7|6907.7|6922.7|6907.7|6921.7|6906.7|5
1721795540000|2024-07-24 04:32:20|6922.4|6907.4|6922.8|6907.8|6922.8|6907.8|6922.4|6907.4|0
1721795550000|2024-07-24 04:32:30|6922.4|6907.4|6923.6|6908.6|6923.6|6908.6|6922.4|6907.4|2
1721795580000|2024-07-24 04:33:00|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1721795610000|2024-07-24 04:33:30|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1721795680000|2024-07-24 04:34:40|6923.7|6908.7|6923.5|6908.5|6923.7|6908.7|6922.4|6907.4|1
1721795730000|2024-07-24 04:35:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1721795780000|2024-07-24 04:36:20|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|0
1721795850000|2024-07-24 04:37:30|||||||||1
1721795940000|2024-07-24 04:39:00|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|1
1721795950000|2024-07-24 04:39:10|6921|6906|6921|6906|6921|6906|6921|6906|0
1721795980000|2024-07-24 04:39:40|6920.5|6905.5|6920.9|6905.9|6920.9|6905.9|6920.5|6905.5|0
1721796000000|2024-07-24 04:40:00|6921|6906|6921|6906|6921|6906|6921|6906|0
1721796040000|2024-07-24 04:40:40|6921.4|6906.4|6921.5|6906.5|6921.5|6906.5|6921.4|6906.4|0
1721796160000|2024-07-24 04:42:40|6922|6907|6922|6907|6922|6907|6922|6907|0
1721796170000|2024-07-24 04:42:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|1
1721796180000|2024-07-24 04:43:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1721796230000|2024-07-24 04:43:50|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1721796270000|2024-07-24 04:44:30|6923.7|6908.7|6922.9|6907.9|6923.7|6908.7|6922.9|6907.9|1
1721796310000|2024-07-24 04:45:10|6922.5|6907.5|6922.4|6907.4|6922.5|6907.5|6922.4|6907.4|0
1721796320000|2024-07-24 04:45:20|6922.9|6907.9|6922.5|6907.5|6922.9|6907.9|6922.5|6907.5|0
1721796330000|2024-07-24 04:45:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1721796380000|2024-07-24 04:46:20|6922.8|6907.8|6922.9|6907.9|6922.9|6907.9|6922.8|6907.8|0
1721796510000|2024-07-24 04:48:30|6923|6908|6923|6908|6923|6908|6923|6908|0
1721796550000|2024-07-24 04:49:10|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1721796870000|2024-07-24 04:54:30|6923.9|6908.9|6924|6909|6924|6909|6923.9|6908.9|0
1721796880000|2024-07-24 04:54:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1721796910000|2024-07-24 04:55:10|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|0
1721796930000|2024-07-24 04:55:30|6924|6909|6924.1|6909.1|6924.1|6909.1|6924|6909|0
1721797230000|2024-07-24 05:00:30|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1721797470000|2024-07-24 05:04:30|6924.1|6909.1|6924.5|6909.5|6924.5|6909.5|6924.1|6909.1|1
1721797610000|2024-07-24 05:06:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1721797700000|2024-07-24 05:08:20|6924.5|6909.5|6924.6|6909.6|6924.6|6909.6|6924.5|6909.5|0
1721797720000|2024-07-24 05:08:40|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1721797800000|2024-07-24 05:10:00|6924.6|6909.6|6923.1|6908.1|6924.7|6909.7|6923.1|6908.1|1
1721797810000|2024-07-24 05:10:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1721797830000|2024-07-24 05:10:30|6922.8|6907.8|6923.2|6908.2|6923.2|6908.2|6922.8|6907.8|0
1721797960000|2024-07-24 05:12:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1721797990000|2024-07-24 05:13:10|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|2
1721798000000|2024-07-24 05:13:20|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1721798010000|2024-07-24 05:13:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1721798110000|2024-07-24 05:15:10|6915.3|6900.3|6913.7|6898.7|6915.3|6900.3|6912.7|6897.7|14
1721798130000|2024-07-24 05:15:30|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|1
1721798140000|2024-07-24 05:15:40|6915|6900|6917.1|6902.1|6917.1|6902.1|6915|6900|1
1721798200000|2024-07-24 05:16:40|6917.7|6902.7|6917.1|6902.1|6917.7|6902.7|6917|6902|0
1721798250000|2024-07-24 05:17:30|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1721798350000|2024-07-24 05:19:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1721798460000|2024-07-24 05:21:00|6919|6904|6919|6904|6919|6904|6919|6904|0
1721798520000|2024-07-24 05:22:00|6920.2|6905.2|6921.3|6906.3|6921.3|6906.3|6920.2|6905.2|0
1721798530000|2024-07-24 05:22:10|6921.5|6906.5|6922.1|6907.1|6922.1|6907.1|6921.5|6906.5|0
1721798600000|2024-07-24 05:23:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1721798610000|2024-07-24 05:23:30|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1721798620000|2024-07-24 05:23:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1721798640000|2024-07-24 05:24:00|6928.3|6913.3|6928.5|6913.5|6928.5|6913.5|6927.6|6912.6|2
1721798660000|2024-07-24 05:24:20|6928.6|6913.6|6929.1|6914.1|6929.1|6914.1|6928.6|6913.6|2
1721798670000|2024-07-24 05:24:30|6928.7|6913.7|6928.6|6913.6|6928.7|6913.7|6928.6|6913.6|0
1721798700000|2024-07-24 05:25:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1721798710000|2024-07-24 05:25:10|6929.1|6914.1|6925.1|6910.1|6929.1|6914.1|6925.1|6910.1|3
1721798720000|2024-07-24 05:25:20|6924.8|6909.8|6924.7|6909.7|6924.8|6909.8|6924.7|6909.7|0
1721798750000|2024-07-24 05:25:50|6925.1|6910.1|6924.7|6909.7|6925.1|6910.1|6924.7|6909.7|33
1721798760000|2024-07-24 05:26:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1721798790000|2024-07-24 05:26:30|6927.1|6912.1|6928.1|6913.1|6928.1|6913.1|6927.1|6912.1|0
1721798810000|2024-07-24 05:26:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1721798830000|2024-07-24 05:27:10|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1721798860000|2024-07-24 05:27:40|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1721798890000|2024-07-24 05:28:10|6926.5|6911.5|6926.6|6911.6|6926.6|6911.6|6926.5|6911.5|0
1721798910000|2024-07-24 05:28:30|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1721799010000|2024-07-24 05:30:10|6922.7|6907.7|6921.7|6906.7|6922.7|6907.7|6921.7|6906.7|2
1721799060000|2024-07-24 05:31:00|6922.1|6907.1|6922.2|6907.2|6922.2|6907.2|6922.1|6907.1|0
1721799070000|2024-07-24 05:31:10|6922.1|6907.1|6921.7|6906.7|6922.1|6907.1|6921.7|6906.7|1
1721799080000|2024-07-24 05:31:20|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|14
1721799090000|2024-07-24 05:31:30|6918.8|6903.8|6918.7|6903.7|6919.2|6904.2|6918.7|6903.7|0
1721799110000|2024-07-24 05:31:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1721799120000|2024-07-24 05:32:00|6918.8|6903.8|6917.2|6902.2|6918.8|6903.8|6917.2|6902.2|0
1721799130000|2024-07-24 05:32:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1721799210000|2024-07-24 05:33:30|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1721799230000|2024-07-24 05:33:50|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|0
1721799330000|2024-07-24 05:35:30|6916.4|6901.4|6916.6|6901.6|6916.6|6901.6|6915.7|6900.7|0
1721799360000|2024-07-24 05:36:00|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1721799370000|2024-07-24 05:36:10|6917.9|6902.9|6918.2|6903.2|6918.2|6903.2|6917.9|6902.9|0
1721799380000|2024-07-24 05:36:20|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1721799400000|2024-07-24 05:36:40|6918.3|6903.3|6918.6|6903.6|6918.6|6903.6|6918.2|6903.2|0
1721799410000|2024-07-24 05:36:50|6918.5|6903.5|6917.7|6902.7|6918.5|6903.5|6917.7|6902.7|1
1721799420000|2024-07-24 05:37:00|6918.1|6903.1|6920.6|6905.6|6920.6|6905.6|6918.1|6903.1|1
1721799460000|2024-07-24 05:37:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1721799480000|2024-07-24 05:38:00|6921.5|6906.5|6923.4|6908.4|6923.4|6908.4|6921.5|6906.5|0
1721799490000|2024-07-24 05:38:10|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1721799550000|2024-07-24 05:39:10|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1721799640000|2024-07-24 05:40:40|6923.1|6908.1|6922.2|6907.2|6923.1|6908.1|6922.1|6907.1|1
1721799660000|2024-07-24 05:41:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1721799690000|2024-07-24 05:41:30|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1721799700000|2024-07-24 05:41:40|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|0
1721799710000|2024-07-24 05:41:50|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|9
1721799760000|2024-07-24 05:42:40|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1721799770000|2024-07-24 05:42:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1721799840000|2024-07-24 05:44:00|6923.8|6908.8|6921.8|6906.8|6923.8|6908.8|6921.8|6906.8|1
1721799850000|2024-07-24 05:44:10|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1721799870000|2024-07-24 05:44:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1721799880000|2024-07-24 05:44:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1721799890000|2024-07-24 05:44:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1721799900000|2024-07-24 05:45:00|6918.4|6903.4|6917.2|6902.2|6918.4|6903.4|6917.2|6902.2|2
1721799920000|2024-07-24 05:45:20|6915.6|6900.6|6914.7|6899.7|6915.6|6900.6|6914.7|6899.7|0
1721799950000|2024-07-24 05:45:50|6915.1|6900.1|6915.2|6900.2|6915.2|6900.2|6915.1|6900.1|0
1721799990000|2024-07-24 05:46:30|6915.7|6900.7|6916.1|6901.1|6916.1|6901.1|6915.7|6900.7|1
1721800000000|2024-07-24 05:46:40|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1721800020000|2024-07-24 05:47:00|6916.1|6901.1|6916.2|6901.2|6916.2|6901.2|6915.6|6900.6|0
1721800030000|2024-07-24 05:47:10|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|4
1721800150000|2024-07-24 05:49:10|6916|6901|6915.2|6900.2|6916|6901|6915.2|6900.2|1
1721800210000|2024-07-24 05:50:10|6918.6|6903.6|6916.7|6901.7|6918.6|6903.6|6916.7|6901.7|12
1721800240000|2024-07-24 05:50:40|6917.9|6902.9|6917.7|6902.7|6918.6|6903.6|6917.7|6902.7|0
1721800260000|2024-07-24 05:51:00|6917.6|6902.6|6917.5|6902.5|6917.6|6902.6|6917.1|6902.1|0
1721800270000|2024-07-24 05:51:10|6917.6|6902.6|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|0
1721800280000|2024-07-24 05:51:20|6917.4|6902.4|6916.1|6901.1|6917.6|6902.6|6916.1|6901.1|1
1721800290000|2024-07-24 05:51:30|6916|6901|6916.1|6901.1|6916.6|6901.6|6916|6901|2
1721800300000|2024-07-24 05:51:40|6915.3|6900.3|6914.6|6899.6|6915.3|6900.3|6914.6|6899.6|0
1721800320000|2024-07-24 05:52:00|6914.7|6899.7|6915.7|6900.7|6915.7|6900.7|6914.7|6899.7|0
1721800340000|2024-07-24 05:52:20|6915.3|6900.3|6915.2|6900.2|6915.3|6900.3|6915.2|6900.2|0
1721800370000|2024-07-24 05:52:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|1
1721800420000|2024-07-24 05:53:40|6915.1|6900.1|6914.3|6899.3|6915.3|6900.3|6914.3|6899.3|0
1721800440000|2024-07-24 05:54:00|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6913.2|6898.2|3
1721800450000|2024-07-24 05:54:10|6913.9|6898.9|6913.8|6898.8|6913.9|6898.9|6913.8|6898.8|0
1721800470000|2024-07-24 05:54:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1721800490000|2024-07-24 05:54:50|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1721800500000|2024-07-24 05:55:00|6913.7|6898.7|6910.2|6895.2|6913.7|6898.7|6910.2|6895.2|8
1721800540000|2024-07-24 05:55:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1721800550000|2024-07-24 05:55:50|6911.1|6896.1|6911.2|6896.2|6911.2|6896.2|6911.1|6896.1|0
1721800560000|2024-07-24 05:56:00|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.2|6896.2|1
1721800590000|2024-07-24 05:56:30|6911.4|6896.4|6910.2|6895.2|6911.4|6896.4|6910.2|6895.2|2
1721800600000|2024-07-24 05:56:40|6909.8|6894.8|6908|6893|6909.8|6894.8|6908|6893|23
1721800610000|2024-07-24 05:56:50|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|75
1721800620000|2024-07-24 05:57:00|6909.3|6894.3|6910.1|6895.1|6910.1|6895.1|6909.3|6894.3|0
1721800640000|2024-07-24 05:57:20|6909.3|6894.3|6908.7|6893.7|6909.3|6894.3|6908.7|6893.7|1
1721800680000|2024-07-24 05:58:00|6908.6|6893.6|6907.4|6892.4|6908.7|6893.7|6907.4|6892.4|10
1721800690000|2024-07-24 05:58:10|6907.5|6892.5|6907.5|6892.5|6907.9|6892.9|6907.4|6892.4|13
1721800700000|2024-07-24 05:58:20|6906.9|6891.9|6907.2|6892.2|6907.2|6892.2|6906.9|6891.9|3
1721800710000|2024-07-24 05:58:30|6906.4|6891.4|6904|6889|6906.4|6891.4|6904|6889|12
1721800720000|2024-07-24 05:58:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1721800730000|2024-07-24 05:58:50|6903.8|6888.8|6903.4|6888.4|6903.8|6888.8|6903.4|6888.4|0
1721800750000|2024-07-24 05:59:10|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6902.9|6887.9|2
1721800760000|2024-07-24 05:59:20|6903.1|6888.1|6901.4|6886.4|6903.1|6888.1|6901.3|6886.3|8
1721800770000|2024-07-24 05:59:30|6900.8|6885.8|6899.6|6884.6|6900.8|6885.8|6899.6|6884.6|7
1721800780000|2024-07-24 05:59:40|6900|6885|6899.6|6884.6|6900|6885|6899.6|6884.6|0
1721800790000|2024-07-24 05:59:50|6900|6885|6900|6885|6900|6885|6899.6|6884.6|0
1721800800000|2024-07-24 06:00:00|6899.6|6884.6|6898.7|6883.7|6899.6|6884.6|6898.7|6883.7|12
1721800810000|2024-07-24 06:00:10|6899.1|6884.1|6898.5|6883.5|6899.2|6884.2|6898.2|6883.2|3
1721800820000|2024-07-24 06:00:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721800860000|2024-07-24 06:01:00|6897.6|6882.6|6898|6883|6898|6883|6897.6|6882.6|2
1721800870000|2024-07-24 06:01:10|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721800880000|2024-07-24 06:01:20|6898.4|6883.4|6899.6|6884.6|6899.6|6884.6|6898.4|6883.4|1
1721800890000|2024-07-24 06:01:30|6898.6|6883.6|6899|6884|6899|6884|6898.1|6883.1|10
1721800900000|2024-07-24 06:01:40|6899.4|6884.4|6899|6884|6899.4|6884.4|6899|6884|0
1721800920000|2024-07-24 06:02:00|6899.4|6884.4|6899|6884|6899.4|6884.4|6899|6884|1
1721800950000|2024-07-24 06:02:30|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|1
1721800960000|2024-07-24 06:02:40|6899.1|6884.1|6899.9|6884.9|6899.9|6884.9|6899.1|6884.1|1
1721800970000|2024-07-24 06:02:50|6899.1|6884.1|6899|6884|6899.1|6884.1|6898.6|6883.6|8
1721800980000|2024-07-24 06:03:00|6898.6|6883.6|6898|6883|6898.6|6883.6|6897.6|6882.6|18
1721801010000|2024-07-24 06:03:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721801020000|2024-07-24 06:03:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1721801030000|2024-07-24 06:03:50|6898|6883|6898.5|6883.5|6898.5|6883.5|6898|6883|2
1721801040000|2024-07-24 06:04:00|6896.9|6881.9|6896.7|6881.7|6896.9|6881.9|6896.7|6881.7|15
1721801050000|2024-07-24 06:04:10|||||||||3
1721801060000|2024-07-24 06:04:20|6897.1|6882.1|6898.4|6883.4|6898.4|6883.4|6897.1|6882.1|144
1721801070000|2024-07-24 06:04:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1721801090000|2024-07-24 06:04:50|6899.1|6884.1|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|9
1721801100000|2024-07-24 06:05:00|6899|6884|6899.5|6884.5|6899.5|6884.5|6899|6884|0
1721801120000|2024-07-24 06:05:20|6899.7|6884.7|6897.2|6882.2|6900.1|6885.1|6897.2|6882.2|13
1721801130000|2024-07-24 06:05:30|6897.6|6882.6|6896.7|6881.7|6897.6|6882.6|6896.7|6881.7|7
1721801140000|2024-07-24 06:05:40|||||||||2
1721801150000|2024-07-24 06:05:50|6899.5|6884.5|6898.5|6883.5|6899.5|6884.5|6898.5|6883.5|15
1721801180000|2024-07-24 06:06:20|6898.9|6883.9|6897.6|6882.6|6899|6884|6897.6|6882.6|3
1721801190000|2024-07-24 06:06:30|6898.1|6883.1|6898.1|6883.1|6898.5|6883.5|6898.1|6883.1|0
1721801200000|2024-07-24 06:06:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|2
1721801210000|2024-07-24 06:06:50|6897.6|6882.6|6898.1|6883.1|6898.1|6883.1|6897.6|6882.6|1
1721801220000|2024-07-24 06:07:00|6897.7|6882.7|6898.5|6883.5|6899|6884|6897.6|6882.6|3
1721801230000|2024-07-24 06:07:10|6898.1|6883.1|6898.5|6883.5|6898.5|6883.5|6898.1|6883.1|0
1721801250000|2024-07-24 06:07:30|6898.9|6883.9|6899|6884|6899|6884|6898.9|6883.9|0
1721801280000|2024-07-24 06:08:00|6898.6|6883.6|6897.2|6882.2|6898.6|6883.6|6897.2|6882.2|1
1721801310000|2024-07-24 06:08:30|6894.8|6879.8|6895.9|6880.9|6896.2|6881.2|6894.8|6879.8|9
1721801320000|2024-07-24 06:08:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|1
1721801330000|2024-07-24 06:08:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|20
1721801340000|2024-07-24 06:09:00|6894.4|6879.4|6892.6|6877.6|6894.4|6879.4|6892.6|6877.6|6
1721801350000|2024-07-24 06:09:10|6892.7|6877.7|6893.1|6878.1|6893.1|6878.1|6892.7|6877.7|3
1721801360000|2024-07-24 06:09:20|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|23
1721801370000|2024-07-24 06:09:30|||||||||2
1721801380000|2024-07-24 06:09:40|||||||||1
1721801390000|2024-07-24 06:09:50|||||||||3
1721801400000|2024-07-24 06:10:00|6890.7|6875.7|6889.8|6874.8|6890.7|6875.7|6889.8|6874.8|6
1721801410000|2024-07-24 06:10:10|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6889.9|6874.9|0
1721801420000|2024-07-24 06:10:20|6889.5|6874.5|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|1
1721801440000|2024-07-24 06:10:40|6887.4|6872.4|6887.4|6872.4|6887.9|6872.9|6887.4|6872.4|16
1721801460000|2024-07-24 06:11:00|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.4|6872.4|12
1721801470000|2024-07-24 06:11:10|6887.4|6872.4|6887.3|6872.3|6887.4|6872.4|6887.3|6872.3|2
1721801490000|2024-07-24 06:11:30|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|9
1721801500000|2024-07-24 06:11:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|2
1721801510000|2024-07-24 06:11:50|6886.9|6871.9|6887.7|6872.7|6887.7|6872.7|6886.9|6871.9|4
1721801520000|2024-07-24 06:12:00|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1721801530000|2024-07-24 06:12:10|6887.7|6872.7|6887.3|6872.3|6887.7|6872.7|6887.3|6872.3|8
1721801540000|2024-07-24 06:12:20|6886.8|6871.8|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|3
1721801550000|2024-07-24 06:12:30|||||||||2
1721801570000|2024-07-24 06:12:50|||||||||1
1721801600000|2024-07-24 06:13:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1721801610000|2024-07-24 06:13:30|||||||||1
1721801640000|2024-07-24 06:14:00|6885.5|6870.5|6883.1|6868.1|6885.5|6870.5|6883.1|6868.1|70
1721801660000|2024-07-24 06:14:20|6884.9|6869.9|6883.6|6868.6|6884.9|6869.9|6883.6|6868.6|10
1721801670000|2024-07-24 06:14:30|6883.2|6868.2|6883.1|6868.1|6883.2|6868.2|6882.6|6867.6|1
1721801680000|2024-07-24 06:14:40|6883.9|6868.9|6883.1|6868.1|6883.9|6868.9|6883.1|6868.1|2
1721801690000|2024-07-24 06:14:50|6882.6|6867.6|6883|6868|6883|6868|6882.6|6867.6|4
1721801700000|2024-07-24 06:15:00|6883.1|6868.1|6883.1|6868.1|6883.5|6868.5|6882.6|6867.6|4
1721801740000|2024-07-24 06:15:40|6883.5|6868.5|6883.1|6868.1|6883.5|6868.5|6883.1|6868.1|2
1721801760000|2024-07-24 06:16:00|6882.6|6867.6|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|1
1721801770000|2024-07-24 06:16:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|17
1721801780000|2024-07-24 06:16:20|6886.3|6871.3|6887.9|6872.9|6888.2|6873.2|6886.2|6871.2|2
1721801790000|2024-07-24 06:16:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1721801810000|2024-07-24 06:16:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6889.8|6874.8|1
1721801830000|2024-07-24 06:17:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6
1721801840000|2024-07-24 06:17:20|6889.7|6874.7|6890.5|6875.5|6890.5|6875.5|6889.6|6874.6|0
1721801850000|2024-07-24 06:17:30|6893.6|6878.6|6892.4|6877.4|6893.6|6878.6|6892.4|6877.4|12
1721801860000|2024-07-24 06:17:40|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1721801880000|2024-07-24 06:18:00|6893|6878|6896|6881|6896|6881|6893|6878|12
1721801890000|2024-07-24 06:18:10|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1721801920000|2024-07-24 06:18:40|6897|6882|6898.5|6883.5|6898.5|6883.5|6897|6882|1
1721801930000|2024-07-24 06:18:50|6899.5|6884.5|6899.9|6884.9|6899.9|6884.9|6899.5|6884.5|0
1721801940000|2024-07-24 06:19:00|6901.5|6886.5|6902.4|6887.4|6902.4|6887.4|6901.5|6886.5|2
1721801950000|2024-07-24 06:19:10|6902.8|6887.8|6903.2|6888.2|6903.2|6888.2|6902.8|6887.8|1
1721801960000|2024-07-24 06:19:20|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1721801990000|2024-07-24 06:19:50|6903.8|6888.8|6902.9|6887.9|6903.8|6888.8|6902.9|6887.9|2
1721802000000|2024-07-24 06:20:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1721802010000|2024-07-24 06:20:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721802020000|2024-07-24 06:20:20|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1721802030000|2024-07-24 06:20:30|6902.9|6887.9|6903.3|6888.3|6903.3|6888.3|6902.9|6887.9|0
1721802040000|2024-07-24 06:20:40|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1721802050000|2024-07-24 06:20:50|6903.3|6888.3|6903.4|6888.4|6903.4|6888.4|6903.3|6888.3|0
1721802080000|2024-07-24 06:21:20|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1721802090000|2024-07-24 06:21:30|6903.2|6888.2|6903.3|6888.3|6903.3|6888.3|6902.7|6887.7|5
1721802110000|2024-07-24 06:21:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|1
1721802120000|2024-07-24 06:22:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1721802130000|2024-07-24 06:22:10|6901.4|6886.4|6901.3|6886.3|6901.4|6886.4|6901.3|6886.3|1
1721802150000|2024-07-24 06:22:30|6901.7|6886.7|6902.4|6887.4|6903.3|6888.3|6901.7|6886.7|1
1721802160000|2024-07-24 06:22:40|6902.7|6887.7|6902.2|6887.2|6902.8|6887.8|6902.2|6887.2|0
1721802170000|2024-07-24 06:22:50|6902.3|6887.3|6902.7|6887.7|6902.7|6887.7|6902.3|6887.3|19
1721802180000|2024-07-24 06:23:00|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|1
1721802190000|2024-07-24 06:23:10|6901.2|6886.2|6903.6|6888.6|6903.6|6888.6|6901.2|6886.2|2
1721802200000|2024-07-24 06:23:20|6903.2|6888.2|6903.1|6888.1|6903.2|6888.2|6903.1|6888.1|0
1721802220000|2024-07-24 06:23:40|6902.7|6887.7|6902.6|6887.6|6902.7|6887.7|6902.6|6887.6|0
1721802240000|2024-07-24 06:24:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1721802250000|2024-07-24 06:24:10|6901.1|6886.1|6901.2|6886.2|6902.2|6887.2|6900.6|6885.6|1
1721802270000|2024-07-24 06:24:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1721802290000|2024-07-24 06:24:50|6900.9|6885.9|6898.7|6883.7|6900.9|6885.9|6898.7|6883.7|1
1721802300000|2024-07-24 06:25:00|6898.6|6883.6|6898.6|6883.6|6899|6884|6898.6|6883.6|1
1721802310000|2024-07-24 06:25:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1721802340000|2024-07-24 06:25:40|6898.1|6883.1|6897.7|6882.7|6898.1|6883.1|6897.6|6882.6|1
1721802350000|2024-07-24 06:25:50|6897.3|6882.3|6897.2|6882.2|6897.3|6882.3|6897.2|6882.2|0
1721802360000|2024-07-24 06:26:00|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721802370000|2024-07-24 06:26:10|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|0
1721802380000|2024-07-24 06:26:20|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1721802400000|2024-07-24 06:26:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721802420000|2024-07-24 06:27:00|6896.1|6881.1|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|1
1721802430000|2024-07-24 06:27:10|6896.1|6881.1|6895.7|6880.7|6896.8|6881.8|6895.6|6880.6|0
1721802440000|2024-07-24 06:27:20|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|6
1721802460000|2024-07-24 06:27:40|6898.4|6883.4|6898.6|6883.6|6899.6|6884.6|6898.4|6883.4|1
1721802480000|2024-07-24 06:28:00|6897|6882|6897.3|6882.3|6897.3|6882.3|6896.1|6881.1|1
1721802490000|2024-07-24 06:28:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1721802500000|2024-07-24 06:28:20|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721802540000|2024-07-24 06:29:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1721802560000|2024-07-24 06:29:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1721802570000|2024-07-24 06:29:30|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1721802590000|2024-07-24 06:29:50|6895.1|6880.1|6894.1|6879.1|6895.1|6880.1|6894.1|6879.1|1
1721802600000|2024-07-24 06:30:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1721802610000|2024-07-24 06:30:10|6892.4|6877.4|6892.3|6877.3|6892.4|6877.4|6892.3|6877.3|0
1721802630000|2024-07-24 06:30:30|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|2
1721802640000|2024-07-24 06:30:40|6892.7|6877.7|6891.6|6876.6|6892.7|6877.7|6891.6|6876.6|21
1721802650000|2024-07-24 06:30:50|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|2
1721802660000|2024-07-24 06:31:00|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1721802680000|2024-07-24 06:31:20|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1721802690000|2024-07-24 06:31:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|3
1721802710000|2024-07-24 06:31:50|6889.8|6874.8|6889.7|6874.7|6889.8|6874.8|6889.7|6874.7|0
1721802750000|2024-07-24 06:32:30|6890.6|6875.6|6890.2|6875.2|6890.6|6875.6|6890.2|6875.2|3
1721802780000|2024-07-24 06:33:00|6893.8|6878.8|6896.8|6881.8|6896.8|6881.8|6893.8|6878.8|11
1721802790000|2024-07-24 06:33:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|2
1721802800000|2024-07-24 06:33:20|6891.9|6876.9|6891.7|6876.7|6892.2|6877.2|6891.7|6876.7|0
1721802810000|2024-07-24 06:33:30|6894.1|6879.1|6893.8|6878.8|6894.1|6879.1|6893.8|6878.8|2
1721802820000|2024-07-24 06:33:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1721802830000|2024-07-24 06:33:50|6892.7|6877.7|6893.5|6878.5|6893.5|6878.5|6892.7|6877.7|0
1721802840000|2024-07-24 06:34:00|6893.6|6878.6|6893.2|6878.2|6893.6|6878.6|6893.2|6878.2|0
1721802850000|2024-07-24 06:34:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1721802860000|2024-07-24 06:34:20|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|1
1721802870000|2024-07-24 06:34:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1721802910000|2024-07-24 06:35:10|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1721802930000|2024-07-24 06:35:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1721802940000|2024-07-24 06:35:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|4
1721802950000|2024-07-24 06:35:50|6894.5|6879.5|6897|6882|6897|6882|6894.5|6879.5|3
1721802960000|2024-07-24 06:36:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1721802970000|2024-07-24 06:36:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1721803000000|2024-07-24 06:36:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1721803020000|2024-07-24 06:37:00|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1721803030000|2024-07-24 06:37:10|6894|6879|6894|6879|6894|6879|6894|6879|0
1721803140000|2024-07-24 06:39:00|6894.1|6879.1|6895.8|6880.8|6895.8|6880.8|6894.1|6879.1|1
1721803160000|2024-07-24 06:39:20|6895|6880|6895|6880|6895|6880|6895|6880|0
1721803170000|2024-07-24 06:39:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1721803180000|2024-07-24 06:39:40|6895.7|6880.7|6897.5|6882.5|6897.5|6882.5|6895.7|6880.7|15
1721803200000|2024-07-24 06:40:00|6898.3|6883.3|6898.4|6883.4|6898.4|6883.4|6898.3|6883.3|0
1721803210000|2024-07-24 06:40:10|6898|6883|6898.4|6883.4|6898.4|6883.4|6898|6883|2
1721803230000|2024-07-24 06:40:30|6898|6883|6898|6883|6898|6883|6898|6883|0
1721803260000|2024-07-24 06:41:00|6896.8|6881.8|6896.6|6881.6|6896.8|6881.8|6896.6|6881.6|0
1721803270000|2024-07-24 06:41:10|||||||||2
1721803280000|2024-07-24 06:41:20|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1721803290000|2024-07-24 06:41:30|6897.1|6882.1|6898|6883|6898|6883|6897.1|6882.1|1
1721803330000|2024-07-24 06:42:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721803340000|2024-07-24 06:42:20|6898.3|6883.3|6898.4|6883.4|6898.4|6883.4|6898|6883|0
1721803400000|2024-07-24 06:43:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|1
1721803410000|2024-07-24 06:43:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1721803460000|2024-07-24 06:44:20|6901.4|6886.4|6902.8|6887.8|6903|6888|6901.4|6886.4|0
1721803470000|2024-07-24 06:44:30|6905|6890|6905|6890|6905|6890|6905|6890|1
1721803480000|2024-07-24 06:44:40|6904.8|6889.8|6903.6|6888.6|6904.8|6889.8|6903.1|6888.1|6
1721803500000|2024-07-24 06:45:00|6905.2|6890.2|6905|6890|6905.2|6890.2|6904.6|6889.6|7
1721803510000|2024-07-24 06:45:10|6905.1|6890.1|6908.4|6893.4|6908.4|6893.4|6905.1|6890.1|0
1721803560000|2024-07-24 06:46:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1721803590000|2024-07-24 06:46:30|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1721803620000|2024-07-24 06:47:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1721803660000|2024-07-24 06:47:40|6906.9|6891.9|6907|6892|6907|6892|6906.9|6891.9|2
1721803690000|2024-07-24 06:48:10|6907.4|6892.4|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|0
1721803740000|2024-07-24 06:49:00|6907.5|6892.5|6907|6892|6908|6893|6907|6892|0
1721803750000|2024-07-24 06:49:10|6907.4|6892.4|6907.6|6892.6|6907.6|6892.6|6907.4|6892.4|0
1721803790000|2024-07-24 06:49:50|6907.2|6892.2|6907|6892|6907.2|6892.2|6907|6892|0
1721803800000|2024-07-24 06:50:00|6906.6|6891.6|6907|6892|6907|6892|6906.6|6891.6|0
1721803810000|2024-07-24 06:50:10|6906.6|6891.6|6905.5|6890.5|6906.6|6891.6|6905.5|6890.5|0
1721803820000|2024-07-24 06:50:20|6905|6890|6904.6|6889.6|6905|6890|6904.6|6889.6|0
1721803830000|2024-07-24 06:50:30|6904.2|6889.2|6904.1|6889.1|6904.2|6889.2|6904.1|6889.1|0
1721803880000|2024-07-24 06:51:20|6906.4|6891.4|6908.4|6893.4|6908.4|6893.4|6906.4|6891.4|3
1721803890000|2024-07-24 06:51:30|6908|6893|6908|6893|6908.4|6893.4|6908|6893|0
1721803920000|2024-07-24 06:52:00|6907.4|6892.4|6906.5|6891.5|6907.4|6892.4|6906.5|6891.5|2
1721803930000|2024-07-24 06:52:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1721803970000|2024-07-24 06:52:50|6906.6|6891.6|6905.4|6890.4|6907.4|6892.4|6905.4|6890.4|4
1721803980000|2024-07-24 06:53:00|6905.5|6890.5|6906|6891|6906|6891|6905.5|6890.5|0
1721803990000|2024-07-24 06:53:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1721804010000|2024-07-24 06:53:30|6905.1|6890.1|6905|6890|6905.1|6890.1|6905|6890|0
1721804020000|2024-07-24 06:53:40|6904.6|6889.6|6904.5|6889.5|6904.6|6889.6|6904.1|6889.1|0
1721804040000|2024-07-24 06:54:00|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6903.5|6888.5|1
1721804050000|2024-07-24 06:54:10|6904.5|6889.5|6903.7|6888.7|6904.5|6889.5|6903.7|6888.7|0
1721804060000|2024-07-24 06:54:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1721804080000|2024-07-24 06:54:40|6903|6888|6903|6888|6903|6888|6903|6888|0
1721804100000|2024-07-24 06:55:00|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1721804110000|2024-07-24 06:55:10|6903.6|6888.6|6903|6888|6903.6|6888.6|6903|6888|1
1721804140000|2024-07-24 06:55:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721804160000|2024-07-24 06:56:00|6903|6888|6903|6888|6903|6888|6903|6888|0
1721804170000|2024-07-24 06:56:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721804190000|2024-07-24 06:56:30|6903|6888|6899.5|6884.5|6903|6888|6899.5|6884.5|4
1721804200000|2024-07-24 06:56:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|1
1721804220000|2024-07-24 06:57:00|6900|6885|6900|6885|6900|6885|6900|6885|0
1721804240000|2024-07-24 06:57:20|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1721804250000|2024-07-24 06:57:30|6899|6884|6899.5|6884.5|6899.5|6884.5|6899|6884|1
1721804260000|2024-07-24 06:57:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|30
1721804270000|2024-07-24 06:57:50|6897|6882|6896.6|6881.6|6897|6882|6896.6|6881.6|8
1721804290000|2024-07-24 06:58:10|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|2
1721804330000|2024-07-24 06:58:50|6897|6882|6896.6|6881.6|6897|6882|6896.6|6881.6|2
1721804340000|2024-07-24 06:59:00|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1721804360000|2024-07-24 06:59:20|6898|6883|6898|6883|6898|6883|6898|6883|1
1721804390000|2024-07-24 06:59:50|6897.6|6882.6|6897|6882|6897.6|6882.6|6897|6882|2
1721804400000|2024-07-24 07:00:00|6896.6|6881.6|6892|6877|6896.9|6881.9|6892|6877|34
1721804410000|2024-07-24 07:00:10|6892.4|6877.4|6892|6877|6892.4|6877.4|6892|6877|0
1721804430000|2024-07-24 07:00:30|6891.6|6876.6|6892|6877|6892|6877|6891.5|6876.5|3
1721804460000|2024-07-24 07:01:00|6891.5|6876.5|6890.7|6875.7|6891.5|6876.5|6890.7|6875.7|5
1721804470000|2024-07-24 07:01:10|6889.5|6874.5|6890|6875|6890|6875|6889.5|6874.5|3
1721804520000|2024-07-24 07:02:00|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1721804530000|2024-07-24 07:02:10|6889.5|6874.5|6889|6874|6889.5|6874.5|6889|6874|2
1721804540000|2024-07-24 07:02:20|6889.4|6874.4|6889.6|6874.6|6890.5|6875.5|6889.4|6874.4|3
1721804580000|2024-07-24 07:03:00|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1721804590000|2024-07-24 07:03:10|6889.7|6874.7|6892.9|6877.9|6892.9|6877.9|6889.7|6874.7|5
1721804600000|2024-07-24 07:03:20|6894.1|6879.1|6893.2|6878.2|6894.4|6879.4|6893.2|6878.2|1
1721804610000|2024-07-24 07:03:30|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1721804640000|2024-07-24 07:04:00|6893.7|6878.7|6893.5|6878.5|6893.7|6878.7|6893|6878|6
1721804650000|2024-07-24 07:04:10|6893.9|6878.9|6894.4|6879.4|6894.9|6879.9|6893.9|6878.9|1
1721804710000|2024-07-24 07:05:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1721804720000|2024-07-24 07:05:20|6892.6|6877.6|6892.5|6877.5|6892.6|6877.6|6892.5|6877.5|1
1721804730000|2024-07-24 07:05:30|6891.4|6876.4|6891|6876|6891.9|6876.9|6890.4|6875.4|12
1721804740000|2024-07-24 07:05:40|6891.5|6876.5|6891.4|6876.4|6891.9|6876.9|6890.9|6875.9|0
1721804750000|2024-07-24 07:05:50|6891.9|6876.9|6891|6876|6891.9|6876.9|6891|6876|0
1721804760000|2024-07-24 07:06:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|1
1721804790000|2024-07-24 07:06:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1721804800000|2024-07-24 07:06:40|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1721804820000|2024-07-24 07:07:00|6891.4|6876.4|6889.9|6874.9|6891.4|6876.4|6889.9|6874.9|2
1721804830000|2024-07-24 07:07:10|6890|6875|6890|6875|6890|6875|6890|6875|0
1721804860000|2024-07-24 07:07:40|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1721804880000|2024-07-24 07:08:00|6889.1|6874.1|6889.5|6874.5|6890|6875|6889|6874|2
1721804890000|2024-07-24 07:08:10|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|5
1721804900000|2024-07-24 07:08:20|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|1
1721804970000|2024-07-24 07:09:30|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1721805000000|2024-07-24 07:10:00|6889.1|6874.1|6889|6874|6889.1|6874.1|6889|6874|0
1721805030000|2024-07-24 07:10:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1721805120000|2024-07-24 07:12:00|6888.8|6873.8|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|1
1721805130000|2024-07-24 07:12:10|6888|6873|6889.4|6874.4|6890.4|6875.4|6888|6873|2
1721805150000|2024-07-24 07:12:30|6888.7|6873.7|6888.5|6873.5|6889.1|6874.1|6888.5|6873.5|21
1721805290000|2024-07-24 07:14:50|6888|6873|6888.6|6873.6|6888.6|6873.6|6888|6873|1
1721805310000|2024-07-24 07:15:10|6889|6874|6889.5|6874.5|6889.5|6874.5|6889|6874|10
1721805320000|2024-07-24 07:15:20|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|1
1721805340000|2024-07-24 07:15:40|||||||||9
1721805350000|2024-07-24 07:15:50|6890|6875|6890|6875|6890|6875|6890|6875|2
1721805370000|2024-07-24 07:16:10|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1721805380000|2024-07-24 07:16:20|6895|6880|6894.3|6879.3|6895|6880|6893.9|6878.9|23
1721805390000|2024-07-24 07:16:30|6893.9|6878.9|6899.3|6884.3|6899.3|6884.3|6893.8|6878.8|48
1721805400000|2024-07-24 07:16:40|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.2|6883.2|3
1721805420000|2024-07-24 07:17:00|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|2
1721805430000|2024-07-24 07:17:10|6899.8|6884.8|6894.9|6879.9|6899.8|6884.8|6894.9|6879.9|11
1721805440000|2024-07-24 07:17:20|6894.5|6879.5|6894.5|6879.5|6894.9|6879.9|6894.5|6879.5|0
1721805480000|2024-07-24 07:18:00|6894.4|6879.4|6894.9|6879.9|6894.9|6879.9|6894.4|6879.4|7
1721805490000|2024-07-24 07:18:10|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1721805560000|2024-07-24 07:19:20|6893.5|6878.5|6893.8|6878.8|6893.8|6878.8|6893.5|6878.5|0
1721805570000|2024-07-24 07:19:30|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|2
1721805590000|2024-07-24 07:19:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1721805610000|2024-07-24 07:20:10|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|0
1721805630000|2024-07-24 07:20:30|||||||||1
1721805650000|2024-07-24 07:20:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|2
1721805660000|2024-07-24 07:21:00|6895.8|6880.8|6897.4|6882.4|6897.4|6882.4|6895.8|6880.8|1
1721805670000|2024-07-24 07:21:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1721805700000|2024-07-24 07:21:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1721805720000|2024-07-24 07:22:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|1
1721805780000|2024-07-24 07:23:00|6896.2|6881.2|6898.8|6883.8|6898.8|6883.8|6896.2|6881.2|3
1721805790000|2024-07-24 07:23:10|6900|6885|6900.2|6885.2|6900.3|6885.3|6899.9|6884.9|0
1721805800000|2024-07-24 07:23:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|8
1721805810000|2024-07-24 07:23:30|6895.3|6880.3|6895.4|6880.4|6895.4|6880.4|6895.3|6880.3|21
1721805820000|2024-07-24 07:23:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1721805830000|2024-07-24 07:23:50|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|3
1721805840000|2024-07-24 07:24:00|6894.3|6879.3|6894.8|6879.8|6894.8|6879.8|6893.3|6878.3|4
1721805850000|2024-07-24 07:24:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1721805880000|2024-07-24 07:24:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1721805890000|2024-07-24 07:24:50|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|2
1721805900000|2024-07-24 07:25:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.3|6879.3|1
1721805910000|2024-07-24 07:25:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1721805940000|2024-07-24 07:25:40|||||||||2
1721805960000|2024-07-24 07:26:00|6894.4|6879.4|6890.9|6875.9|6894.4|6879.4|6890.9|6875.9|19
1721805970000|2024-07-24 07:26:10|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|0
1721805980000|2024-07-24 07:26:20|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1721805990000|2024-07-24 07:26:30|6890.9|6875.9|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|0
1721806010000|2024-07-24 07:26:50|6890.8|6875.8|6890.9|6875.9|6890.9|6875.9|6890.8|6875.8|0
1721806020000|2024-07-24 07:27:00|6890.8|6875.8|6890.9|6875.9|6890.9|6875.9|6890.4|6875.4|1
1721806070000|2024-07-24 07:27:50|6891.4|6876.4|6890.9|6875.9|6891.4|6876.4|6890.9|6875.9|2
1721806080000|2024-07-24 07:28:00|||||||||1
1721806160000|2024-07-24 07:29:20|6892.5|6877.5|6892.5|6877.5|6893|6878|6892.5|6877.5|1
1721806190000|2024-07-24 07:29:50|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1721806200000|2024-07-24 07:30:00|6893|6878|6891.6|6876.6|6893|6878|6891.6|6876.6|0
1721806210000|2024-07-24 07:30:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|2
1721806220000|2024-07-24 07:30:20|6895.4|6880.4|6894.3|6879.3|6895.4|6880.4|6894.3|6879.3|22
1721806230000|2024-07-24 07:30:30|6894.2|6879.2|6895.2|6880.2|6895.2|6880.2|6894.2|6879.2|0
1721806250000|2024-07-24 07:30:50|6896|6881|6896|6881|6896|6881|6896|6881|2
1721806260000|2024-07-24 07:31:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1721806290000|2024-07-24 07:31:30|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|2
1721806340000|2024-07-24 07:32:20|||||||||1
1721806400000|2024-07-24 07:33:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|1
1721806440000|2024-07-24 07:34:00|6898.4|6883.4|6899.2|6884.2|6899.2|6884.2|6898.3|6883.3|1
1721806470000|2024-07-24 07:34:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|1
1721806490000|2024-07-24 07:34:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1721806550000|2024-07-24 07:35:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|2
1721806580000|2024-07-24 07:36:20|6899.8|6884.8|6902|6887|6902|6887|6899.8|6884.8|11
1721806590000|2024-07-24 07:36:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721806600000|2024-07-24 07:36:40|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1721806620000|2024-07-24 07:37:00|6901|6886|6901.3|6886.3|6901.3|6886.3|6900.4|6885.4|1
1721806630000|2024-07-24 07:37:10|6898.9|6883.9|6900.4|6885.4|6900.5|6885.5|6898.5|6883.5|3
1721806640000|2024-07-24 07:37:20|6900.5|6885.5|6902.2|6887.2|6902.2|6887.2|6900.5|6885.5|6
1721806650000|2024-07-24 07:37:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1721806660000|2024-07-24 07:37:40|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1721806670000|2024-07-24 07:37:50|6903.3|6888.3|6905.7|6890.7|6905.7|6890.7|6903.3|6888.3|1
1721806680000|2024-07-24 07:38:00|6905.3|6890.3|6905.2|6890.2|6905.3|6890.3|6905.2|6890.2|0
1721806690000|2024-07-24 07:38:10|6903.2|6888.2|6904.7|6889.7|6904.7|6889.7|6903.2|6888.2|4
1721806700000|2024-07-24 07:38:20|6903.7|6888.7|6902.8|6887.8|6903.8|6888.8|6902.8|6887.8|3
1721806710000|2024-07-24 07:38:30|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|4
1721806720000|2024-07-24 07:38:40|6903.3|6888.3|6902.8|6887.8|6903.6|6888.6|6902.8|6887.8|0
1721806730000|2024-07-24 07:38:50|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.3|6885.3|4
1721806740000|2024-07-24 07:39:00|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|2
1721806750000|2024-07-24 07:39:10|6899.7|6884.7|6899.9|6884.9|6899.9|6884.9|6899.7|6884.7|3
1721806770000|2024-07-24 07:39:30|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1721806830000|2024-07-24 07:40:30|6898.9|6883.9|6898.1|6883.1|6898.9|6883.9|6898.1|6883.1|10
1721806840000|2024-07-24 07:40:40|6898|6883|6898|6883|6898|6883|6898|6883|0
1721806850000|2024-07-24 07:40:50|6897.3|6882.3|6896.4|6881.4|6897.3|6882.3|6896|6881|0
1721806860000|2024-07-24 07:41:00|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1721806870000|2024-07-24 07:41:10|6896.4|6881.4|6896.8|6881.8|6896.8|6881.8|6896.4|6881.4|0
1721806880000|2024-07-24 07:41:20|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1721806950000|2024-07-24 07:42:30|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|0
1721806960000|2024-07-24 07:42:40|6897|6882|6897|6882|6897|6882|6897|6882|0
1721807000000|2024-07-24 07:43:20|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6
1721807010000|2024-07-24 07:43:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1721807020000|2024-07-24 07:43:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1721807030000|2024-07-24 07:43:50|||||||||3
1721807050000|2024-07-24 07:44:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721807100000|2024-07-24 07:45:00|6893|6878|6893|6878|6893|6878|6893|6878|0
1721807110000|2024-07-24 07:45:10|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1721807150000|2024-07-24 07:45:50|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1721807160000|2024-07-24 07:46:00|6891.9|6876.9|6890.9|6875.9|6891.9|6876.9|6890.9|6875.9|3
1721807190000|2024-07-24 07:46:30|6890.5|6875.5|6890.4|6875.4|6890.5|6875.5|6890.4|6875.4|0
1721807200000|2024-07-24 07:46:40|6891.4|6876.4|6890.6|6875.6|6891.4|6876.4|6890.5|6875.5|2
1721807220000|2024-07-24 07:47:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1721807230000|2024-07-24 07:47:10|||||||||3
1721807260000|2024-07-24 07:47:40|6890|6875|6889.9|6874.9|6890|6875|6889.9|6874.9|0
1721807270000|2024-07-24 07:47:50|6891|6876|6891|6876|6891|6876|6891|6876|2
1721807280000|2024-07-24 07:48:00|6891.3|6876.3|6891.4|6876.4|6891.4|6876.4|6891.3|6876.3|0
1721807290000|2024-07-24 07:48:10|6889.9|6874.9|6890.4|6875.4|6890.4|6875.4|6889.9|6874.9|3
1721807320000|2024-07-24 07:48:40|6890|6875|6889.8|6874.8|6890|6875|6889.8|6874.8|0
1721807340000|2024-07-24 07:49:00|6889.9|6874.9|6889.5|6874.5|6889.9|6874.9|6889.5|6874.5|10
1721807350000|2024-07-24 07:49:10|6889.4|6874.4|6888.3|6873.3|6889.4|6874.4|6888.3|6873.3|3
1721807360000|2024-07-24 07:49:20|6888.2|6873.2|6887.4|6872.4|6888.2|6873.2|6887.4|6872.4|20
1721807370000|2024-07-24 07:49:30|||||||||2
1721807380000|2024-07-24 07:49:40|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|1
1721807390000|2024-07-24 07:49:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1721807400000|2024-07-24 07:50:00|||||||||1
1721807410000|2024-07-24 07:50:10|6885.5|6870.5|6886|6871|6886|6871|6885.5|6870.5|20
1721807420000|2024-07-24 07:50:20|6885.6|6870.6|6886.5|6871.5|6886.5|6871.5|6885.1|6870.1|10
1721807430000|2024-07-24 07:50:30|6886.4|6871.4|6886|6871|6886.4|6871.4|6886|6871|1
1721807440000|2024-07-24 07:50:40|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|1
1721807450000|2024-07-24 07:50:50|6885.2|6870.2|6885.1|6870.1|6885.2|6870.2|6885.1|6870.1|0
1721807470000|2024-07-24 07:51:10|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|2
1721807480000|2024-07-24 07:51:20|||||||||1
1721807500000|2024-07-24 07:51:40|||||||||3
1721807510000|2024-07-24 07:51:50|||||||||3
1721807520000|2024-07-24 07:52:00|||||||||1
1721807530000|2024-07-24 07:52:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1721807550000|2024-07-24 07:52:30|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|9
1721807560000|2024-07-24 07:52:40|6884.7|6869.7|6884.6|6869.6|6884.7|6869.7|6884.6|6869.6|0
1721807580000|2024-07-24 07:53:00|6885.1|6870.1|6885.5|6870.5|6885.5|6870.5|6885.1|6870.1|3
1721807590000|2024-07-24 07:53:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|2
1721807620000|2024-07-24 07:53:40|||||||||3
1721807630000|2024-07-24 07:53:50|||||||||2
1721807640000|2024-07-24 07:54:00|6884.6|6869.6|6883.6|6868.6|6884.6|6869.6|6883.6|6868.6|10
1721807650000|2024-07-24 07:54:10|6883.5|6868.5|6883.1|6868.1|6883.5|6868.5|6883.1|6868.1|2
1721807660000|2024-07-24 07:54:20|||||||||3
1721807690000|2024-07-24 07:54:50|||||||||2
1721807700000|2024-07-24 07:55:00|6882.6|6867.6|6881.6|6866.6|6882.6|6867.6|6881.6|6866.6|3
1721807740000|2024-07-24 07:55:40|||||||||1
1721807780000|2024-07-24 07:56:20|6881.7|6866.7|6882.1|6867.1|6882.1|6867.1|6881.7|6866.7|6
1721807790000|2024-07-24 07:56:30|6882.5|6867.5|6883|6868|6883|6868|6882.5|6867.5|2
1721807810000|2024-07-24 07:56:50|||||||||1
1721807850000|2024-07-24 07:57:30|6883.1|6868.1|6885|6870|6885|6870|6883.1|6868.1|2
1721807860000|2024-07-24 07:57:40|6884.6|6869.6|6884.1|6869.1|6884.6|6869.6|6884.1|6869.1|0
1721807870000|2024-07-24 07:57:50|6884|6869|6883|6868|6884|6869|6883|6868|3
1721807890000|2024-07-24 07:58:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1721807920000|2024-07-24 07:58:40|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1721807930000|2024-07-24 07:58:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1721807990000|2024-07-24 07:59:50|6882.2|6867.2|6882.3|6867.3|6882.3|6867.3|6882.2|6867.2|21
1721808000000|2024-07-24 08:00:00|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1721808020000|2024-07-24 08:00:20|6881.8|6866.8|6881.7|6866.7|6881.8|6866.8|6881.7|6866.7|0
1721808060000|2024-07-24 08:01:00|6881.8|6866.8|6881.7|6866.7|6881.8|6866.8|6881.7|6866.7|33
1721808070000|2024-07-24 08:01:10|||||||||9
1721808100000|2024-07-24 08:01:40|6882.3|6867.3|6882.2|6867.2|6882.3|6867.3|6882.2|6867.2|5
1721808110000|2024-07-24 08:01:50|6882.6|6867.6|6882.2|6867.2|6882.7|6867.7|6882.2|6867.2|1
1721808120000|2024-07-24 08:02:00|6882.6|6867.6|6882.7|6867.7|6882.7|6867.7|6882.6|6867.6|0
1721808130000|2024-07-24 08:02:10|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|1
1721808160000|2024-07-24 08:02:40|6881.7|6866.7|6878|6863|6881.7|6866.7|6878|6863|43
1721808170000|2024-07-24 08:02:50|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|3
1721808180000|2024-07-24 08:03:00|||||||||1
1721808190000|2024-07-24 08:03:10|||||||||4
1721808200000|2024-07-24 08:03:20|6878.2|6863.2|6878.2|6863.2|6878.7|6863.7|6877.7|6862.7|10
1721808210000|2024-07-24 08:03:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|3
1721808220000|2024-07-24 08:03:40|6878.5|6863.5|6878.3|6863.3|6878.5|6863.5|6878.3|6863.3|4
1721808240000|2024-07-24 08:04:00|6878.2|6863.2|6878.3|6863.3|6878.7|6863.7|6878.2|6863.2|1
1721808250000|2024-07-24 08:04:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1721808260000|2024-07-24 08:04:20|||||||||1
1721808290000|2024-07-24 08:04:50|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|2
1721808300000|2024-07-24 08:05:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|3
1721808310000|2024-07-24 08:05:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1721808380000|2024-07-24 08:06:20|||||||||10
1721808390000|2024-07-24 08:06:30|6877.8|6862.8|6878.7|6863.7|6878.7|6863.7|6877.8|6862.8|1
1721808420000|2024-07-24 08:07:00|6879.7|6864.7|6879|6864|6879.7|6864.7|6879|6864|2
1721808430000|2024-07-24 08:07:10|6878.8|6863.8|6877.9|6862.9|6878.9|6863.9|6877.9|6862.9|2
1721808440000|2024-07-24 08:07:20|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1721808450000|2024-07-24 08:07:30|6878|6863|6877.9|6862.9|6878|6863|6877.9|6862.9|0
1721808470000|2024-07-24 08:07:50|||||||||1
1721808480000|2024-07-24 08:08:00|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|2
1721808490000|2024-07-24 08:08:10|6878.9|6863.9|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|3
1721808520000|2024-07-24 08:08:40|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|20
1721808540000|2024-07-24 08:09:00|6878.8|6863.8|6878.4|6863.4|6878.8|6863.8|6878.4|6863.4|1
1721808550000|2024-07-24 08:09:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6
1721808560000|2024-07-24 08:09:20|||||||||1
1721808590000|2024-07-24 08:09:50|||||||||2
1721808600000|2024-07-24 08:10:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1721808610000|2024-07-24 08:10:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1721808620000|2024-07-24 08:10:20|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1721808640000|2024-07-24 08:10:40|6880.1|6865.1|6880.2|6865.2|6880.2|6865.2|6880.1|6865.1|0
1721808660000|2024-07-24 08:11:00|||||||||1
1721808720000|2024-07-24 08:12:00|6880.6|6865.6|6880.1|6865.1|6880.6|6865.6|6879.9|6864.9|1
1721808730000|2024-07-24 08:12:10|6879.8|6864.8|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|0
1721808750000|2024-07-24 08:12:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1721808790000|2024-07-24 08:13:10|||||||||1
1721808800000|2024-07-24 08:13:20|||||||||1
1721808820000|2024-07-24 08:13:40|6881.2|6866.2|6881.1|6866.1|6881.2|6866.2|6881.1|6866.1|11
1721808840000|2024-07-24 08:14:00|6881|6866|6879.7|6864.7|6881|6866|6879.7|6864.7|1
1721808850000|2024-07-24 08:14:10|6880.1|6865.1|6880.6|6865.6|6880.6|6865.6|6880.1|6865.1|4
1721808870000|2024-07-24 08:14:30|6880.2|6865.2|6881.1|6866.1|6881.1|6866.1|6880.2|6865.2|0
1721808890000|2024-07-24 08:14:50|||||||||1
1721808910000|2024-07-24 08:15:10|6880.3|6865.3|6879.6|6864.6|6880.3|6865.3|6879.6|6864.6|4
1721808920000|2024-07-24 08:15:20|6879.5|6864.5|6879.1|6864.1|6879.5|6864.5|6879.1|6864.1|2
1721808940000|2024-07-24 08:15:40|6879|6864|6879|6864|6879|6864|6879|6864|0
1721808960000|2024-07-24 08:16:00|6878.6|6863.6|6878.1|6863.1|6878.6|6863.6|6878.1|6863.1|5
1721809020000|2024-07-24 08:17:00|||||||||1
1721809050000|2024-07-24 08:17:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1721809080000|2024-07-24 08:18:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|10
1721809090000|2024-07-24 08:18:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1721809110000|2024-07-24 08:18:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.2|6863.2|1
1721809210000|2024-07-24 08:20:10|6879|6864|6879|6864|6879|6864|6878.6|6863.6|0
1721809220000|2024-07-24 08:20:20|||||||||1
1721809260000|2024-07-24 08:21:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1721809320000|2024-07-24 08:22:00|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1721809330000|2024-07-24 08:22:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1721809370000|2024-07-24 08:22:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|3
1721809440000|2024-07-24 08:24:00|6880|6865|6880|6865|6880|6865|6880|6865|12
1721809450000|2024-07-24 08:24:10|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1721809470000|2024-07-24 08:24:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1721809490000|2024-07-24 08:24:50|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1721809500000|2024-07-24 08:25:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1721809520000|2024-07-24 08:25:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1721809540000|2024-07-24 08:25:40|6879.7|6864.7|6880.5|6865.5|6880.5|6865.5|6879.7|6864.7|9
1721809560000|2024-07-24 08:26:00|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1721809640000|2024-07-24 08:27:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|7
1721809660000|2024-07-24 08:27:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1721809670000|2024-07-24 08:27:50|6878|6863|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|6
1721809740000|2024-07-24 08:29:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1721809750000|2024-07-24 08:29:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|2
1721809790000|2024-07-24 08:29:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|12
1721809800000|2024-07-24 08:30:00|||||||||2
1721809900000|2024-07-24 08:31:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|8
1721809910000|2024-07-24 08:31:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|2
1721809920000|2024-07-24 08:32:00|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1721810010000|2024-07-24 08:33:30|||||||||2
1721810050000|2024-07-24 08:34:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1721810060000|2024-07-24 08:34:20|6878.4|6863.4|6877.8|6862.8|6878.4|6863.4|6877.8|6862.8|1
1721810070000|2024-07-24 08:34:30|||||||||1
1721810090000|2024-07-24 08:34:50|6877.4|6862.4|6876.8|6861.8|6877.4|6862.4|6876.8|6861.8|93
1721810100000|2024-07-24 08:35:00|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|9
1721810110000|2024-07-24 08:35:10|||||||||6
1721810150000|2024-07-24 08:35:50|||||||||4
1721810220000|2024-07-24 08:37:00|6877.6|6862.6|6877.8|6862.8|6877.8|6862.8|6877.4|6862.4|16
1721810230000|2024-07-24 08:37:10|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|1
1721810260000|2024-07-24 08:37:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1721810270000|2024-07-24 08:37:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1721810280000|2024-07-24 08:38:00|6878.7|6863.7|6878.3|6863.3|6878.8|6863.8|6877.9|6862.9|5
1721810290000|2024-07-24 08:38:10|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|0
1721810300000|2024-07-24 08:38:20|||||||||1
1721810310000|2024-07-24 08:38:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1721810330000|2024-07-24 08:38:50|6877.4|6862.4|6877.3|6862.3|6878.8|6863.8|6877.3|6862.3|6
1721810340000|2024-07-24 08:39:00|6877.8|6862.8|6877.4|6862.4|6877.8|6862.8|6877.4|6862.4|1
1721810400000|2024-07-24 08:40:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1721810520000|2024-07-24 08:42:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|14
1721810530000|2024-07-24 08:42:10|6878.3|6863.3|6877.4|6862.4|6878.3|6863.3|6877.4|6862.4|3
1721810540000|2024-07-24 08:42:20|6877.9|6862.9|6878.3|6863.3|6878.3|6863.3|6877.9|6862.9|1
1721810550000|2024-07-24 08:42:30|6877.8|6862.8|6877.4|6862.4|6877.8|6862.8|6877.4|6862.4|0
1721810580000|2024-07-24 08:43:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1721810590000|2024-07-24 08:43:10|||||||||5
1721810600000|2024-07-24 08:43:20|||||||||2
1721810690000|2024-07-24 08:44:50|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|7
1721810700000|2024-07-24 08:45:00|||||||||3
1721810730000|2024-07-24 08:45:30|||||||||6
1721810830000|2024-07-24 08:47:10|6877.2|6862.2|6878.4|6863.4|6878.4|6863.4|6877.2|6862.2|10
1721810860000|2024-07-24 08:47:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1721810870000|2024-07-24 08:47:50|||||||||5
1721810900000|2024-07-24 08:48:20|6878.7|6863.7|6878.8|6863.8|6878.8|6863.8|6878.7|6863.7|0
1721810910000|2024-07-24 08:48:30|6880.9|6865.9|6881.3|6866.3|6881.3|6866.3|6880.9|6865.9|25
1721810920000|2024-07-24 08:48:40|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|1
1721810940000|2024-07-24 08:49:00|6881.8|6866.8|6881.4|6866.4|6881.8|6866.8|6881.4|6866.4|3
1721811030000|2024-07-24 08:50:30|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1721811040000|2024-07-24 08:50:40|6881.1|6866.1|6880.9|6865.9|6881.1|6866.1|6880.9|6865.9|0
1721811060000|2024-07-24 08:51:00|6881|6866|6878|6863|6881|6866|6878|6863|15
1721811070000|2024-07-24 08:51:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1721811110000|2024-07-24 08:51:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|15
1721811120000|2024-07-24 08:52:00|6877.3|6862.3|6877.4|6862.4|6877.8|6862.8|6877.3|6862.3|1
1721811130000|2024-07-24 08:52:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1721811140000|2024-07-24 08:52:20|||||||||1
1721811150000|2024-07-24 08:52:30|||||||||1
1721811180000|2024-07-24 08:53:00|6877.7|6862.7|6877.3|6862.3|6877.7|6862.7|6877.3|6862.3|5
1721811200000|2024-07-24 08:53:20|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.1|6863.1|7
1721811210000|2024-07-24 08:53:30|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1721811230000|2024-07-24 08:53:50|6877.4|6862.4|6877.8|6862.8|6877.8|6862.8|6877.4|6862.4|0
1721811240000|2024-07-24 08:54:00|6878.2|6863.2|6878.4|6863.4|6878.4|6863.4|6878|6863|1
1721811250000|2024-07-24 08:54:10|||||||||1
1721811260000|2024-07-24 08:54:20|||||||||1
1721811270000|2024-07-24 08:54:30|6880.7|6865.7|6880.9|6865.9|6880.9|6865.9|6880.7|6865.7|25
1721811290000|2024-07-24 08:54:50|6881.4|6866.4|6881|6866|6881.4|6866.4|6881|6866|0
1721811300000|2024-07-24 08:55:00|6881.4|6866.4|6879.6|6864.6|6881.4|6866.4|6879.6|6864.6|2
1721811310000|2024-07-24 08:55:10|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|1
1721811340000|2024-07-24 08:55:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1721811350000|2024-07-24 08:55:50|6878.8|6863.8|6878.4|6863.4|6878.8|6863.8|6878.4|6863.4|3
1721811360000|2024-07-24 08:56:00|6878.8|6863.8|6878.4|6863.4|6879.2|6864.2|6878.4|6863.4|2
1721811380000|2024-07-24 08:56:20|||||||||1
1721811440000|2024-07-24 08:57:20|6878|6863|6877.9|6862.9|6878|6863|6877.9|6862.9|0
1721811450000|2024-07-24 08:57:30|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1721811460000|2024-07-24 08:57:40|6878.8|6863.8|6880.4|6865.4|6880.8|6865.8|6878.8|6863.8|14
1721811490000|2024-07-24 08:58:10|6879.8|6864.8|6880.2|6865.2|6880.2|6865.2|6879.4|6864.4|1
1721811510000|2024-07-24 08:58:30|6880.3|6865.3|6882|6867|6882.4|6867.4|6880.3|6865.3|16
1721811520000|2024-07-24 08:58:40|6882.7|6867.7|6882.8|6867.8|6882.8|6867.8|6882.4|6867.4|2
1721811530000|2024-07-24 08:58:50|6882.3|6867.3|6882.8|6867.8|6882.8|6867.8|6882.3|6867.3|1
1721811540000|2024-07-24 08:59:00|6883.2|6868.2|6883.3|6868.3|6883.3|6868.3|6883.2|6868.2|0
1721811550000|2024-07-24 08:59:10|6883.8|6868.8|6884.9|6869.9|6884.9|6869.9|6883.8|6868.8|9
1721811560000|2024-07-24 08:59:20|6884.3|6869.3|6884.4|6869.4|6884.4|6869.4|6884.2|6869.2|1
1721811570000|2024-07-24 08:59:30|6884.3|6869.3|6885.2|6870.2|6885.2|6870.2|6884.3|6869.3|5
1721811580000|2024-07-24 08:59:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1721811590000|2024-07-24 08:59:50|6884.8|6869.8|6884.7|6869.7|6884.8|6869.8|6884.7|6869.7|0
1721811600000|2024-07-24 09:00:00|||||||||1
1721811610000|2024-07-24 09:00:10|6885.8|6870.8|6885.2|6870.2|6886.3|6871.3|6885.2|6870.2|12
1721811620000|2024-07-24 09:00:20|6883.4|6868.4|6877.4|6862.4|6883.4|6868.4|6877.4|6862.4|10
1721811630000|2024-07-24 09:00:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1721811640000|2024-07-24 09:00:40|6874.5|6859.5|6874|6859|6874.5|6859.5|6874|6859|22
1721811650000|2024-07-24 09:00:50|6873.6|6858.6|6873|6858|6873.6|6858.6|6873|6858|3
1721811660000|2024-07-24 09:01:00|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|2
1721811670000|2024-07-24 09:01:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1721811680000|2024-07-24 09:01:20|6873.4|6858.4|6875.2|6860.2|6875.2|6860.2|6873.4|6858.4|2
1721811690000|2024-07-24 09:01:30|6875.4|6860.4|6874.4|6859.4|6875.4|6860.4|6874.4|6859.4|1
1721811700000|2024-07-24 09:01:40|6875|6860|6875|6860|6875|6860|6875|6860|1
1721811710000|2024-07-24 09:01:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1721811730000|2024-07-24 09:02:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|1
1721811740000|2024-07-24 09:02:20|6874.5|6859.5|6873.9|6858.9|6874.5|6859.5|6873.9|6858.9|2
1721811750000|2024-07-24 09:02:30|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1721811760000|2024-07-24 09:02:40|6874|6859|6873.9|6858.9|6874|6859|6873.9|6858.9|3
1721811780000|2024-07-24 09:03:00|6874|6859|6874|6859|6874|6859|6874|6859|5
1721811820000|2024-07-24 09:03:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1721811830000|2024-07-24 09:03:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|7
1721811850000|2024-07-24 09:04:10|6874|6859|6873.4|6858.4|6874|6859|6873.4|6858.4|2
1721811870000|2024-07-24 09:04:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|13
1721811880000|2024-07-24 09:04:40|||||||||1
1721811900000|2024-07-24 09:05:00|||||||||1
1721811920000|2024-07-24 09:05:20|6872.5|6857.5|6871.9|6856.9|6872.5|6857.5|6871.9|6856.9|102
1721811930000|2024-07-24 09:05:30|||||||||5
1721811950000|2024-07-24 09:05:50|||||||||2
1721812000000|2024-07-24 09:06:40|||||||||2
1721812010000|2024-07-24 09:06:50|||||||||1
1721812020000|2024-07-24 09:07:00|||||||||2
1721812040000|2024-07-24 09:07:20|||||||||1
1721812070000|2024-07-24 09:07:50|||||||||1
1721812080000|2024-07-24 09:08:00|||||||||13
1721812120000|2024-07-24 09:08:40|||||||||1
1721812130000|2024-07-24 09:08:50|||||||||8
1721812140000|2024-07-24 09:09:00|||||||||2
1721812180000|2024-07-24 09:09:40|||||||||2
1721812190000|2024-07-24 09:09:50|||||||||10
1721812200000|2024-07-24 09:10:00|||||||||1
1721812240000|2024-07-24 09:10:40|||||||||1
1721812300000|2024-07-24 09:11:40|6869.1|6854.1|6868|6853|6869.1|6854.1|6868|6853|10
1721812320000|2024-07-24 09:12:00|||||||||8
1721812330000|2024-07-24 09:12:10|||||||||1
1721812340000|2024-07-24 09:12:20|6868.1|6853.1|6869.3|6854.3|6869.3|6854.3|6868.1|6853.1|17
1721812350000|2024-07-24 09:12:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1721812360000|2024-07-24 09:12:40|6869|6854|6869|6854|6869|6854|6868.5|6853.5|0
1721812370000|2024-07-24 09:12:50|6869.8|6854.8|6870|6855|6870|6855|6869.8|6854.8|10
1721812380000|2024-07-24 09:13:00|||||||||1
1721812400000|2024-07-24 09:13:20|6869.9|6854.9|6869.5|6854.5|6869.9|6854.9|6869.5|6854.5|1
1721812420000|2024-07-24 09:13:40|6869|6854|6869.3|6854.3|6869.3|6854.3|6868.5|6853.5|5
1721812440000|2024-07-24 09:14:00|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.3|6854.3|1
1721812450000|2024-07-24 09:14:10|6869.4|6854.4|6869.8|6854.8|6869.8|6854.8|6869.4|6854.4|0
1721812460000|2024-07-24 09:14:20|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|3
1721812490000|2024-07-24 09:14:50|6868.8|6853.8|6868.4|6853.4|6868.8|6853.8|6868.4|6853.4|1
1721812510000|2024-07-24 09:15:10|||||||||2
1721812520000|2024-07-24 09:15:20|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|10
1721812560000|2024-07-24 09:16:00|6868.5|6853.5|6869.3|6854.3|6869.3|6854.3|6868.5|6853.5|4
1721812570000|2024-07-24 09:16:10|6869.4|6854.4|6868.9|6853.9|6870.3|6855.3|6868.9|6853.9|3
1721812590000|2024-07-24 09:16:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1721812620000|2024-07-24 09:17:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|4
1721812630000|2024-07-24 09:17:10|6868|6853|6868|6853|6868|6853|6868|6853|17
1721812640000|2024-07-24 09:17:20|6867.9|6852.9|6868.3|6853.3|6868.3|6853.3|6867.9|6852.9|8
1721812650000|2024-07-24 09:17:30|6868.4|6853.4|6867.9|6852.9|6868.4|6853.4|6867.8|6852.8|4
1721812660000|2024-07-24 09:17:40|6867.8|6852.8|6867.9|6852.9|6867.9|6852.9|6867.8|6852.8|8
1721812680000|2024-07-24 09:18:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1721812700000|2024-07-24 09:18:20|6867.5|6852.5|6867.9|6852.9|6867.9|6852.9|6867.5|6852.5|1
1721812710000|2024-07-24 09:18:30|6867.8|6852.8|6868.4|6853.4|6868.4|6853.4|6867.8|6852.8|11
1721812720000|2024-07-24 09:18:40|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|0
1721812740000|2024-07-24 09:19:00|6868|6853|6868|6853|6868|6853|6868|6853|0
1721812750000|2024-07-24 09:19:10|6868.8|6853.8|6869.4|6854.4|6869.4|6854.4|6868.8|6853.8|2
1721812760000|2024-07-24 09:19:20|6869.3|6854.3|6868.9|6853.9|6869.3|6854.3|6868.9|6853.9|1
1721812790000|2024-07-24 09:19:50|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|4
1721812820000|2024-07-24 09:20:20|6869|6854|6868.9|6853.9|6869|6854|6868.9|6853.9|0
1721812860000|2024-07-24 09:21:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|14
1721812880000|2024-07-24 09:21:20|||||||||2
1721812930000|2024-07-24 09:22:10|6868.8|6853.8|6868.7|6853.7|6868.8|6853.8|6868.7|6853.7|13
1721812940000|2024-07-24 09:22:20|6868.3|6853.3|6867.8|6852.8|6868.7|6853.7|6867.8|6852.8|2
1721812960000|2024-07-24 09:22:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1721812970000|2024-07-24 09:22:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|1
1721812980000|2024-07-24 09:23:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|3
1721812990000|2024-07-24 09:23:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6
1721813010000|2024-07-24 09:23:30|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1721813030000|2024-07-24 09:23:50|||||||||1
1721813040000|2024-07-24 09:24:00|6867.8|6852.8|6867.4|6852.4|6867.8|6852.8|6867.4|6852.4|1
1721813050000|2024-07-24 09:24:10|||||||||2
1721813060000|2024-07-24 09:24:20|||||||||2
1721813080000|2024-07-24 09:24:40|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|2
1721813090000|2024-07-24 09:24:50|6867.8|6852.8|6867.4|6852.4|6867.8|6852.8|6867.4|6852.4|1
1721813100000|2024-07-24 09:25:00|6867.9|6852.9|6867.5|6852.5|6867.9|6852.9|6867.5|6852.5|2
1721813110000|2024-07-24 09:25:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1721813130000|2024-07-24 09:25:30|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|2
1721813140000|2024-07-24 09:25:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|1
1721813150000|2024-07-24 09:25:50|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1721813160000|2024-07-24 09:26:00|6867.4|6852.4|6867|6852|6867.4|6852.4|6867|6852|4
1721813230000|2024-07-24 09:27:10|||||||||1
1721813240000|2024-07-24 09:27:20|||||||||1
1721813280000|2024-07-24 09:28:00|6867.5|6852.5|6867.8|6852.8|6867.8|6852.8|6867.5|6852.5|3
1721813290000|2024-07-24 09:28:10|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|2
1721813300000|2024-07-24 09:28:20|6867|6852|6867|6852|6867|6852|6867|6852|6
1721813320000|2024-07-24 09:28:40|||||||||4
1721813330000|2024-07-24 09:28:50|||||||||1
1721813340000|2024-07-24 09:29:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|8
1721813350000|2024-07-24 09:29:10|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1721813370000|2024-07-24 09:29:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1721813390000|2024-07-24 09:29:50|||||||||3
1721813410000|2024-07-24 09:30:10|||||||||2
1721813440000|2024-07-24 09:30:40|||||||||4
1721813450000|2024-07-24 09:30:50|6866.8|6851.8|6866.9|6851.9|6866.9|6851.9|6866.8|6851.8|10
1721813460000|2024-07-24 09:31:00|||||||||4
1721813470000|2024-07-24 09:31:10|6864.1|6849.1|6862.9|6847.9|6864.1|6849.1|6862.9|6847.9|46
1721813500000|2024-07-24 09:31:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|8
1721813540000|2024-07-24 09:32:20|6862.3|6847.3|6862.4|6847.4|6862.5|6847.5|6861.9|6846.9|24
1721813550000|2024-07-24 09:32:30|6862.8|6847.8|6863.8|6848.8|6863.9|6848.9|6862.8|6847.8|20
1721813560000|2024-07-24 09:32:40|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1721813580000|2024-07-24 09:33:00|6862.5|6847.5|6862|6847|6862.5|6847.5|6862|6847|0
1721813600000|2024-07-24 09:33:20|||||||||12
1721813610000|2024-07-24 09:33:30|||||||||1
1721813630000|2024-07-24 09:33:50|||||||||5
1721813650000|2024-07-24 09:34:10|||||||||10
1721813660000|2024-07-24 09:34:20|||||||||6
1721813670000|2024-07-24 09:34:30|6861.6|6846.6|6861|6846|6861.6|6846.6|6861|6846|15
1721813680000|2024-07-24 09:34:40|||||||||3
1721813690000|2024-07-24 09:34:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|4
1721813700000|2024-07-24 09:35:00|6860|6845|6859.1|6844.1|6860|6845|6859.1|6844.1|6
1721813710000|2024-07-24 09:35:10|6858.7|6843.7|6858.6|6843.6|6858.7|6843.7|6858.6|6843.6|15
1721813720000|2024-07-24 09:35:20|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|10
1721813730000|2024-07-24 09:35:30|6858.6|6843.6|6859|6844|6859|6844|6858.6|6843.6|9
1721813740000|2024-07-24 09:35:40|6859.5|6844.5|6859.5|6844.5|6860|6845|6859.5|6844.5|13
1721813750000|2024-07-24 09:35:50|6859.6|6844.6|6858.1|6843.1|6859.6|6844.6|6858.1|6843.1|21
1721813760000|2024-07-24 09:36:00|6858.5|6843.5|6858.4|6843.4|6858.5|6843.5|6858.1|6843.1|6
1721813770000|2024-07-24 09:36:10|6858.5|6843.5|6857.6|6842.6|6858.5|6843.5|6857.6|6842.6|5
1721813780000|2024-07-24 09:36:20|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|11
1721813790000|2024-07-24 09:36:30|||||||||6
1721813820000|2024-07-24 09:37:00|6858.1|6843.1|6858.6|6843.6|6859|6844|6858.1|6843.1|6
1721813830000|2024-07-24 09:37:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1721813860000|2024-07-24 09:37:40|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1721813880000|2024-07-24 09:38:00|6858.1|6843.1|6858.9|6843.9|6858.9|6843.9|6858.1|6843.1|2
1721813890000|2024-07-24 09:38:10|6859|6844|6859.1|6844.1|6859.1|6844.1|6859|6844|3
1721813910000|2024-07-24 09:38:30|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|1
1721813920000|2024-07-24 09:38:40|6859|6844|6859.1|6844.1|6859.1|6844.1|6858.6|6843.6|11
1721813940000|2024-07-24 09:39:00|6859.6|6844.6|6859.6|6844.6|6860|6845|6859.6|6844.6|5
1721813960000|2024-07-24 09:39:20|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|1
1721813970000|2024-07-24 09:39:30|6860.9|6845.9|6861|6846|6861|6846|6860.9|6845.9|2
1721813980000|2024-07-24 09:39:40|||||||||3
1721813990000|2024-07-24 09:39:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|2
1721814000000|2024-07-24 09:40:00|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|0
1721814010000|2024-07-24 09:40:10|6861|6846|6861.6|6846.6|6861.6|6846.6|6861|6846|1
1721814020000|2024-07-24 09:40:20|6861|6846|6860.6|6845.6|6861|6846|6860.6|6845.6|0
1721814030000|2024-07-24 09:40:30|6862|6847|6862|6847|6862|6847|6862|6847|3
1721814060000|2024-07-24 09:41:00|6862.8|6847.8|6864.4|6849.4|6864.4|6849.4|6862.8|6847.8|7
1721814070000|2024-07-24 09:41:10|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|1
1721814100000|2024-07-24 09:41:40|6864.6|6849.6|6865|6850|6865|6850|6864.6|6849.6|0
1721814110000|2024-07-24 09:41:50|6864.6|6849.6|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|1
1721814120000|2024-07-24 09:42:00|6864.5|6849.5|6864.2|6849.2|6864.9|6849.9|6864.2|6849.2|1
1721814130000|2024-07-24 09:42:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1721814170000|2024-07-24 09:42:50|6864.5|6849.5|6862.7|6847.7|6864.5|6849.5|6862.7|6847.7|1
1721814180000|2024-07-24 09:43:00|6863.1|6848.1|6863.6|6848.6|6864|6849|6863.1|6848.1|6
1721814200000|2024-07-24 09:43:20|6864.5|6849.5|6865|6850|6865|6850|6864.5|6849.5|1
1721814210000|2024-07-24 09:43:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|4
1721814220000|2024-07-24 09:43:40|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|4
1721814230000|2024-07-24 09:43:50|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|2
1721814240000|2024-07-24 09:44:00|6867.1|6852.1|6867.5|6852.5|6867.5|6852.5|6867|6852|1
1721814250000|2024-07-24 09:44:10|6866.9|6851.9|6866|6851|6866.9|6851.9|6866|6851|2
1721814300000|2024-07-24 09:45:00|6866.4|6851.4|6866|6851|6866.4|6851.4|6866|6851|0
1721814330000|2024-07-24 09:45:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1721814340000|2024-07-24 09:45:40|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1721814360000|2024-07-24 09:46:00|6867|6852|6865.6|6850.6|6867|6852|6865.6|6850.6|1
1721814370000|2024-07-24 09:46:10|6864.6|6849.6|6862.7|6847.7|6864.6|6849.6|6862.7|6847.7|18
1721814380000|2024-07-24 09:46:20|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|11
1721814390000|2024-07-24 09:46:30|||||||||10
1721814400000|2024-07-24 09:46:40|||||||||4
1721814420000|2024-07-24 09:47:00|6862.2|6847.2|6862.8|6847.8|6862.8|6847.8|6862.2|6847.2|1
1721814430000|2024-07-24 09:47:10|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1721814460000|2024-07-24 09:47:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1721814500000|2024-07-24 09:48:20|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6
1721814520000|2024-07-24 09:48:40|||||||||1
1721814530000|2024-07-24 09:48:50|6863.9|6848.9|6863.1|6848.1|6864|6849|6863.1|6848.1|3
1721814540000|2024-07-24 09:49:00|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1721814620000|2024-07-24 09:50:20|||||||||2
1721814640000|2024-07-24 09:50:40|||||||||1
1721814680000|2024-07-24 09:51:20|||||||||1
1721814700000|2024-07-24 09:51:40|||||||||1
1721814710000|2024-07-24 09:51:50|||||||||2
1721814720000|2024-07-24 09:52:00|6863|6848|6863|6848|6863|6848|6863|6848|0
1721814750000|2024-07-24 09:52:30|||||||||1
1721814760000|2024-07-24 09:52:40|6864|6849|6864|6849|6864|6849|6864|6849|23
1721814770000|2024-07-24 09:52:50|6864.4|6849.4|6864.1|6849.1|6864.5|6849.5|6864.1|6849.1|2
1721814780000|2024-07-24 09:53:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1721814790000|2024-07-24 09:53:10|6863.7|6848.7|6863.6|6848.6|6863.7|6848.7|6863.6|6848.6|1
1721814820000|2024-07-24 09:53:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1721814840000|2024-07-24 09:54:00|6863|6848|6864.5|6849.5|6864.5|6849.5|6863|6848|10
1721814850000|2024-07-24 09:54:10|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|2
1721814860000|2024-07-24 09:54:20|6864.6|6849.6|6866.4|6851.4|6866.4|6851.4|6864.5|6849.5|6
1721814880000|2024-07-24 09:54:40|6866|6851|6866.4|6851.4|6866.4|6851.4|6866|6851|2
1721814910000|2024-07-24 09:55:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1721814920000|2024-07-24 09:55:20|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|3
1721814940000|2024-07-24 09:55:40|6867|6852|6866.9|6851.9|6867|6852|6866.9|6851.9|0
1721814950000|2024-07-24 09:55:50|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|2
1721814960000|2024-07-24 09:56:00|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|1
1721814970000|2024-07-24 09:56:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1721815000000|2024-07-24 09:56:40|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|9
1721815010000|2024-07-24 09:56:50|6869.9|6854.9|6869.4|6854.4|6869.9|6854.9|6869.4|6854.4|1
1721815030000|2024-07-24 09:57:10|6869.8|6854.8|6870.9|6855.9|6870.9|6855.9|6869.8|6854.8|8
1721815040000|2024-07-24 09:57:20|6870.1|6855.1|6870.4|6855.4|6870.9|6855.9|6870.1|6855.1|1
1721815060000|2024-07-24 09:57:40|6870|6855|6870|6855|6870|6855|6870|6855|0
1721815070000|2024-07-24 09:57:50|6869.9|6854.9|6872.5|6857.5|6872.5|6857.5|6869.9|6854.9|4
1721815080000|2024-07-24 09:58:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1721815090000|2024-07-24 09:58:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1721815100000|2024-07-24 09:58:20|6871.7|6856.7|6872.5|6857.5|6872.5|6857.5|6871.5|6856.5|1
1721815140000|2024-07-24 09:59:00|6872.1|6857.1|6872|6857|6872.1|6857.1|6872|6857|0
1721815200000|2024-07-24 10:00:00|||||||||3
1721815210000|2024-07-24 10:00:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1721815240000|2024-07-24 10:00:40|6871.1|6856.1|6870.8|6855.8|6871.1|6856.1|6870.8|6855.8|0
1721815260000|2024-07-24 10:01:00|6870.4|6855.4|6869.4|6854.4|6870.4|6855.4|6869.4|6854.4|2
1721815270000|2024-07-24 10:01:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1721815280000|2024-07-24 10:01:20|6869.7|6854.7|6869.4|6854.4|6869.7|6854.7|6869.4|6854.4|0
1721815300000|2024-07-24 10:01:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1721815330000|2024-07-24 10:02:10|6865|6850|6862.5|6847.5|6865|6850|6862.5|6847.5|19
1721815350000|2024-07-24 10:02:30|6860.4|6845.4|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|12
1721815380000|2024-07-24 10:03:00|6860.4|6845.4|6859.6|6844.6|6861.5|6846.5|6859.6|6844.6|23
1721815390000|2024-07-24 10:03:10|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859|6844|1
1721815410000|2024-07-24 10:03:30|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1721815500000|2024-07-24 10:05:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6
1721815510000|2024-07-24 10:05:10|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1721815520000|2024-07-24 10:05:20|6860.1|6845.1|6860|6845|6860.1|6845.1|6860|6845|0
1721815530000|2024-07-24 10:05:30|6859.9|6844.9|6859.5|6844.5|6859.9|6844.9|6859.5|6844.5|1
1721815540000|2024-07-24 10:05:40|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|1
1721815550000|2024-07-24 10:05:50|6859|6844|6860.1|6845.1|6860.1|6845.1|6859|6844|8
1721815560000|2024-07-24 10:06:00|6860|6845|6860|6845|6860|6845|6859.6|6844.6|0
1721815570000|2024-07-24 10:06:10|6859.6|6844.6|6860.5|6845.5|6860.5|6845.5|6859.6|6844.6|1
1721815580000|2024-07-24 10:06:20|6860.1|6845.1|6860.9|6845.9|6860.9|6845.9|6860.1|6845.1|0
1721815590000|2024-07-24 10:06:30|6861|6846|6861|6846|6861|6846|6861|6846|0
1721815600000|2024-07-24 10:06:40|6860.1|6845.1|6860.9|6845.9|6860.9|6845.9|6860.1|6845.1|2
1721815610000|2024-07-24 10:06:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1721815620000|2024-07-24 10:07:00|6860.5|6845.5|6862.1|6847.1|6862.1|6847.1|6860.5|6845.5|11
1721815640000|2024-07-24 10:07:20|||||||||3
1721815650000|2024-07-24 10:07:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|2
1721815660000|2024-07-24 10:07:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1721815680000|2024-07-24 10:08:00|6860.6|6845.6|6860.2|6845.2|6860.6|6845.6|6860.2|6845.2|0
1721815690000|2024-07-24 10:08:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1721815710000|2024-07-24 10:08:30|6860.5|6845.5|6860.2|6845.2|6860.5|6845.5|6860.2|6845.2|12
1721815720000|2024-07-24 10:08:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1721815740000|2024-07-24 10:09:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1721815750000|2024-07-24 10:09:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1721815760000|2024-07-24 10:09:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|7
1721815770000|2024-07-24 10:09:30|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1721815780000|2024-07-24 10:09:40|6862|6847|6864.1|6849.1|6864.1|6849.1|6862|6847|10
1721815790000|2024-07-24 10:09:50|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1721815810000|2024-07-24 10:10:10|6866.7|6851.7|6867.6|6852.6|6867.6|6852.6|6866.7|6851.7|16
1721815820000|2024-07-24 10:10:20|6867.5|6852.5|6866.7|6851.7|6867.5|6852.5|6866.7|6851.7|1
1721815830000|2024-07-24 10:10:30|6866.8|6851.8|6864.8|6849.8|6866.8|6851.8|6864.8|6849.8|0
1721815840000|2024-07-24 10:10:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1721815860000|2024-07-24 10:11:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1721815870000|2024-07-24 10:11:10|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1721815890000|2024-07-24 10:11:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1721815900000|2024-07-24 10:11:40|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|4
1721815910000|2024-07-24 10:11:50|6868.1|6853.1|6868.2|6853.2|6869.6|6854.6|6868.1|6853.1|2
1721815990000|2024-07-24 10:13:10|||||||||2
1721816030000|2024-07-24 10:13:50|||||||||1
1721816070000|2024-07-24 10:14:30|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.6|6853.6|0
1721816080000|2024-07-24 10:14:40|6869|6854|6869|6854|6869|6854|6869|6854|1
1721816100000|2024-07-24 10:15:00|6869.2|6854.2|6868.7|6853.7|6869.2|6854.2|6868.7|6853.7|0
1721816110000|2024-07-24 10:15:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|4
1721816130000|2024-07-24 10:15:30|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|1
1721816210000|2024-07-24 10:16:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|10
1721816280000|2024-07-24 10:18:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1721816310000|2024-07-24 10:18:30|||||||||1
1721816350000|2024-07-24 10:19:10|6868.7|6853.7|6868.8|6853.8|6868.8|6853.8|6868.7|6853.7|0
1721816400000|2024-07-24 10:20:00|6869.2|6854.2|6869.3|6854.3|6869.6|6854.6|6869.2|6854.2|4
1721816410000|2024-07-24 10:20:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1721816440000|2024-07-24 10:20:40|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1721816480000|2024-07-24 10:21:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|8
1721816490000|2024-07-24 10:21:30|6871.7|6856.7|6869.8|6854.8|6871.7|6856.7|6869.8|6854.8|2
1721816500000|2024-07-24 10:21:40|6869.7|6854.7|6870.2|6855.2|6870.7|6855.7|6869.7|6854.7|5
1721816520000|2024-07-24 10:22:00|6870.7|6855.7|6868.2|6853.2|6870.7|6855.7|6868.2|6853.2|5
1721816530000|2024-07-24 10:22:10|6868.3|6853.3|6865.1|6850.1|6868.3|6853.3|6865.1|6850.1|2
1721816550000|2024-07-24 10:22:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1721816560000|2024-07-24 10:22:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|2
1721816580000|2024-07-24 10:23:00|6865.3|6850.3|6865.7|6850.7|6865.7|6850.7|6865.3|6850.3|2
1721816590000|2024-07-24 10:23:10|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1721816690000|2024-07-24 10:24:50|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|2
1721816700000|2024-07-24 10:25:00|||||||||1
1721816710000|2024-07-24 10:25:10|6863.8|6848.8|6861.5|6846.5|6863.8|6848.8|6861.5|6846.5|1
1721816720000|2024-07-24 10:25:20|6861|6846|6860.9|6845.9|6861|6846|6860.9|6845.9|0
1721816730000|2024-07-24 10:25:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1721816740000|2024-07-24 10:25:40|||||||||1
1721816770000|2024-07-24 10:26:10|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|1
1721816790000|2024-07-24 10:26:30|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|0
1721816800000|2024-07-24 10:26:40|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|0
1721816820000|2024-07-24 10:27:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1721816890000|2024-07-24 10:28:10|||||||||1
1721816920000|2024-07-24 10:28:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1721816950000|2024-07-24 10:29:10|6860.9|6845.9|6861|6846|6861|6846|6860.9|6845.9|0
1721816970000|2024-07-24 10:29:30|6861.9|6846.9|6862|6847|6862|6847|6861.9|6846.9|12
1721816980000|2024-07-24 10:29:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6
1721816990000|2024-07-24 10:29:50|6861.9|6846.9|6862|6847|6862|6847|6861.9|6846.9|0
1721817000000|2024-07-24 10:30:00|6862.8|6847.8|6864.4|6849.4|6865|6850|6862.5|6847.5|19
1721817010000|2024-07-24 10:30:10|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|1
1721817020000|2024-07-24 10:30:20|6862|6847|6861.5|6846.5|6862|6847|6861.5|6846.5|3
1721817030000|2024-07-24 10:30:30|6861.9|6846.9|6861.5|6846.5|6861.9|6846.9|6861.5|6846.5|1
1721817040000|2024-07-24 10:30:40|6860.7|6845.7|6860.4|6845.4|6860.7|6845.7|6860.4|6845.4|0
1721817050000|2024-07-24 10:30:50|6859.9|6844.9|6858.9|6843.9|6859.9|6844.9|6858.6|6843.6|3
1721817060000|2024-07-24 10:31:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1721817070000|2024-07-24 10:31:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1721817080000|2024-07-24 10:31:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1721817090000|2024-07-24 10:31:30|6859|6844|6859|6844|6859|6844|6859|6844|0
1721817110000|2024-07-24 10:31:50|||||||||1
1721817130000|2024-07-24 10:32:10|6860.6|6845.6|6860.9|6845.9|6860.9|6845.9|6860.6|6845.6|7
1721817150000|2024-07-24 10:32:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1721817160000|2024-07-24 10:32:40|||||||||1
1721817170000|2024-07-24 10:32:50|||||||||1
1721817180000|2024-07-24 10:33:00|||||||||1
1721817220000|2024-07-24 10:33:40|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|5
1721817250000|2024-07-24 10:34:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1721817280000|2024-07-24 10:34:40|||||||||2
1721817290000|2024-07-24 10:34:50|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|5
1721817300000|2024-07-24 10:35:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1721817310000|2024-07-24 10:35:10|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|9
1721817320000|2024-07-24 10:35:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1721817380000|2024-07-24 10:36:20|6866.7|6851.7|6867|6852|6867|6852|6866.7|6851.7|10
1721817390000|2024-07-24 10:36:30|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|6
1721817400000|2024-07-24 10:36:40|||||||||1
1721817440000|2024-07-24 10:37:20|||||||||2
1721817470000|2024-07-24 10:37:50|6867|6852|6867.4|6852.4|6867.4|6852.4|6867|6852|1
1721817480000|2024-07-24 10:38:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1721817490000|2024-07-24 10:38:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1721817500000|2024-07-24 10:38:20|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|3
1721817510000|2024-07-24 10:38:30|6867.3|6852.3|6865.4|6850.4|6867.3|6852.3|6865.4|6850.4|1
1721817520000|2024-07-24 10:38:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1721817540000|2024-07-24 10:39:00|6865.9|6850.9|6866.4|6851.4|6866.4|6851.4|6865.9|6850.9|0
1721817570000|2024-07-24 10:39:30|6866.2|6851.2|6864.9|6849.9|6866.2|6851.2|6864.9|6849.9|1
1721817580000|2024-07-24 10:39:40|6865.1|6850.1|6865.4|6850.4|6865.9|6850.9|6865.1|6850.1|2
1721817600000|2024-07-24 10:40:00|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|1
1721817680000|2024-07-24 10:41:20|||||||||1
1721817800000|2024-07-24 10:43:20|6866.1|6851.1|6865.5|6850.5|6866.1|6851.1|6865.5|6850.5|5
1721817810000|2024-07-24 10:43:30|6865.4|6850.4|6866.4|6851.4|6866.4|6851.4|6865.4|6850.4|1
1721817860000|2024-07-24 10:44:20|6866.5|6851.5|6865.7|6850.7|6866.5|6851.5|6865.7|6850.7|3
1721817870000|2024-07-24 10:44:30|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1721817880000|2024-07-24 10:44:40|6866|6851|6864|6849|6866.4|6851.4|6864|6849|13
1721817910000|2024-07-24 10:45:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1721818000000|2024-07-24 10:46:40|6864.7|6849.7|6865|6850|6865|6850|6864.7|6849.7|7
1721818060000|2024-07-24 10:47:40|6864.1|6849.1|6863.6|6848.6|6864.1|6849.1|6863.6|6848.6|1
1721818080000|2024-07-24 10:48:00|6863.5|6848.5|6862.5|6847.5|6863.5|6848.5|6862.5|6847.5|2
1721818160000|2024-07-24 10:49:20|6863|6848|6862.2|6847.2|6863.4|6848.4|6862.2|6847.2|9
1721818170000|2024-07-24 10:49:30|6862|6847|6862.5|6847.5|6862.5|6847.5|6862|6847|2
1721818210000|2024-07-24 10:50:10|6862.6|6847.6|6862.5|6847.5|6862.6|6847.6|6862.5|6847.5|3
1721818320000|2024-07-24 10:52:00|6862.9|6847.9|6863|6848|6863.4|6848.4|6862.9|6847.9|1
1721818330000|2024-07-24 10:52:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1721818390000|2024-07-24 10:53:10|6863|6848|6863|6848|6863|6848|6863|6848|1
1721818420000|2024-07-24 10:53:40|6862|6847|6862|6847|6862.5|6847.5|6862|6847|8
1721818430000|2024-07-24 10:53:50|6861|6846|6861|6846|6861|6846|6861|6846|2
1721818490000|2024-07-24 10:54:50|6860.6|6845.6|6859.6|6844.6|6860.6|6845.6|6859.6|6844.6|3
1721818500000|2024-07-24 10:55:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|9
1721818510000|2024-07-24 10:55:10|6858.8|6843.8|6853|6838|6858.8|6843.8|6852.8|6837.8|176
1721818530000|2024-07-24 10:55:30|6852.9|6837.9|6854.9|6839.9|6854.9|6839.9|6852.9|6837.9|21
1721818540000|2024-07-24 10:55:40|6855.3|6840.3|6856.8|6841.8|6856.8|6841.8|6855.3|6840.3|2
1721818550000|2024-07-24 10:55:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1721818560000|2024-07-24 10:56:00|6860.1|6845.1|6858.3|6843.3|6860.1|6845.1|6858.2|6843.2|4
1721818590000|2024-07-24 10:56:30|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|0
1721818630000|2024-07-24 10:57:10|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|0
1721818640000|2024-07-24 10:57:20|6857.1|6842.1|6857.3|6842.3|6857.3|6842.3|6857.1|6842.1|0
1721818660000|2024-07-24 10:57:40|6854.9|6839.9|6854.5|6839.5|6854.9|6839.9|6854.5|6839.5|11
1721818680000|2024-07-24 10:58:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1721818690000|2024-07-24 10:58:10|6854.7|6839.7|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|0
1721818700000|2024-07-24 10:58:20|6853.9|6838.9|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|2
1721818710000|2024-07-24 10:58:30|6853.8|6838.8|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|8
1721818720000|2024-07-24 10:58:40|6853|6838|6852.9|6837.9|6853|6838|6852.9|6837.9|17
1721818740000|2024-07-24 10:59:00|6854.2|6839.2|6854.3|6839.3|6854.4|6839.4|6853.9|6838.9|1
1721818750000|2024-07-24 10:59:10|6854|6839|6853.9|6838.9|6854|6839|6853.5|6838.5|0
1721818760000|2024-07-24 10:59:20|6854.8|6839.8|6856.3|6841.3|6856.3|6841.3|6854.4|6839.4|4
1721818770000|2024-07-24 10:59:30|||||||||1
1721818780000|2024-07-24 10:59:40|6855.9|6840.9|6855.8|6840.8|6855.9|6840.9|6855.8|6840.8|1
1721818810000|2024-07-24 11:00:10|6854.9|6839.9|6853.8|6838.8|6854.9|6839.9|6853.8|6838.8|5
1721818840000|2024-07-24 11:00:40|6854.4|6839.4|6854.9|6839.9|6854.9|6839.9|6854.4|6839.4|4
1721818850000|2024-07-24 11:00:50|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1721818870000|2024-07-24 11:01:10|6854.9|6839.9|6854.8|6839.8|6854.9|6839.9|6854.8|6839.8|0
1721818890000|2024-07-24 11:01:30|6856.3|6841.3|6855.1|6840.1|6856.3|6841.3|6855.1|6840.1|9
1721818900000|2024-07-24 11:01:40|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1721818930000|2024-07-24 11:02:10|6861.7|6846.7|6860.8|6845.8|6861.7|6846.7|6860.5|6845.5|74
1721818950000|2024-07-24 11:02:30|6860.7|6845.7|6859.2|6844.2|6860.7|6845.7|6858.5|6843.5|2
1721818960000|2024-07-24 11:02:40|6859.3|6844.3|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|0
1721818970000|2024-07-24 11:02:50|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1721818990000|2024-07-24 11:03:10|6859.7|6844.7|6859.2|6844.2|6859.7|6844.7|6859.2|6844.2|2
1721819010000|2024-07-24 11:03:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1721819080000|2024-07-24 11:04:40|6861.9|6846.9|6862.6|6847.6|6862.6|6847.6|6861.9|6846.9|1
1721819090000|2024-07-24 11:04:50|6861.8|6846.8|6860.7|6845.7|6861.8|6846.8|6860.7|6845.7|1
1721819100000|2024-07-24 11:05:00|6861.1|6846.1|6858.8|6843.8|6861.1|6846.1|6858.8|6843.8|1
1721819140000|2024-07-24 11:05:40|6858.4|6843.4|6857.3|6842.3|6858.4|6843.4|6857.3|6842.3|0
1721819150000|2024-07-24 11:05:50|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|3
1721819160000|2024-07-24 11:06:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1721819180000|2024-07-24 11:06:20|6857.4|6842.4|6857.4|6842.4|6857.9|6842.9|6856.9|6841.9|2
1721819190000|2024-07-24 11:06:30|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1721819220000|2024-07-24 11:07:00|6856.5|6841.5|6856.2|6841.2|6856.7|6841.7|6856.2|6841.2|6
1721819230000|2024-07-24 11:07:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|3
1721819250000|2024-07-24 11:07:30|6855.9|6840.9|6856.8|6841.8|6857.2|6842.2|6855.8|6840.8|6
1721819280000|2024-07-24 11:08:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1721819350000|2024-07-24 11:09:10|6858.6|6843.6|6859.2|6844.2|6859.2|6844.2|6858.6|6843.6|3
1721819370000|2024-07-24 11:09:30|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1721819410000|2024-07-24 11:10:10|6859.2|6844.2|6857.8|6842.8|6859.2|6844.2|6857.8|6842.8|4
1721819420000|2024-07-24 11:10:20|6857.7|6842.7|6857.4|6842.4|6858.2|6843.2|6856.2|6841.2|7
1721819430000|2024-07-24 11:10:30|6857.3|6842.3|6858.2|6843.2|6858.2|6843.2|6857.3|6842.3|0
1721819440000|2024-07-24 11:10:40|6859.6|6844.6|6859.5|6844.5|6859.6|6844.6|6859.1|6844.1|4
1721819470000|2024-07-24 11:11:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1721819490000|2024-07-24 11:11:30|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1721819520000|2024-07-24 11:12:00|6858.3|6843.3|6858.7|6843.7|6858.7|6843.7|6857.6|6842.6|4
1721819530000|2024-07-24 11:12:10|6859|6844|6859|6844|6859|6844|6859|6844|0
1721819560000|2024-07-24 11:12:40|6858.2|6843.2|6856.6|6841.6|6858.6|6843.6|6856.6|6841.6|2
1721819580000|2024-07-24 11:13:00|6856.3|6841.3|6856.7|6841.7|6856.7|6841.7|6856.3|6841.3|0
1721819590000|2024-07-24 11:13:10|6857.2|6842.2|6856.7|6841.7|6857.2|6842.2|6856.3|6841.3|1
1721819620000|2024-07-24 11:13:40|6857.7|6842.7|6857.6|6842.6|6857.7|6842.7|6857.2|6842.2|5
1721819640000|2024-07-24 11:14:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|1
1721819650000|2024-07-24 11:14:10|6857.6|6842.6|6859.1|6844.1|6859.1|6844.1|6857.6|6842.6|3
1721819660000|2024-07-24 11:14:20|6860|6845|6859.6|6844.6|6860|6845|6859.6|6844.6|3
1721819680000|2024-07-24 11:14:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1721819700000|2024-07-24 11:15:00|6860.1|6845.1|6859.2|6844.2|6860.1|6845.1|6859.2|6844.2|2
1721819750000|2024-07-24 11:15:50|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|4
1721819760000|2024-07-24 11:16:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1721819770000|2024-07-24 11:16:10|6856.5|6841.5|6858.4|6843.4|6858.5|6843.5|6856.5|6841.5|5
1721819780000|2024-07-24 11:16:20|6858|6843|6854.6|6839.6|6858|6843|6854.6|6839.6|3
1721819810000|2024-07-24 11:16:50|6854.5|6839.5|6854.5|6839.5|6854.6|6839.6|6854.5|6839.5|4
1721819820000|2024-07-24 11:17:00|6854.9|6839.9|6854.5|6839.5|6854.9|6839.9|6854.5|6839.5|1
1721819840000|2024-07-24 11:17:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|5
1721819850000|2024-07-24 11:17:30|6854.5|6839.5|6854.9|6839.9|6854.9|6839.9|6854.4|6839.4|10
1721819870000|2024-07-24 11:17:50|6855.3|6840.3|6854.9|6839.9|6855.3|6840.3|6854.9|6839.9|5
1721819880000|2024-07-24 11:18:00|6855.3|6840.3|6855.3|6840.3|6855.8|6840.8|6855.3|6840.3|1
1721819900000|2024-07-24 11:18:20|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|2
1721819910000|2024-07-24 11:18:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|2
1721819920000|2024-07-24 11:18:40|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|1
1721819940000|2024-07-24 11:19:00|6856.5|6841.5|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|7
1721819950000|2024-07-24 11:19:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1721819960000|2024-07-24 11:19:20|||||||||1
1721820030000|2024-07-24 11:20:30|6855|6840|6855|6840|6855|6840|6855|6840|2
1721820070000|2024-07-24 11:21:10|6854.6|6839.6|6852.9|6837.9|6854.6|6839.6|6852.9|6837.9|3
1721820100000|2024-07-24 11:21:40|||||||||2
1721820120000|2024-07-24 11:22:00|||||||||3
1721820140000|2024-07-24 11:22:20|||||||||3
1721820160000|2024-07-24 11:22:40|6852.8|6837.8|6851.4|6836.4|6852.8|6837.8|6851.4|6836.4|22
1721820170000|2024-07-24 11:22:50|6851.8|6836.8|6851.4|6836.4|6851.8|6836.8|6851.4|6836.4|5
1721820180000|2024-07-24 11:23:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|5
1721820190000|2024-07-24 11:23:10|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|3
1721820240000|2024-07-24 11:24:00|6852.7|6837.7|6851.8|6836.8|6852.7|6837.7|6851.8|6836.8|2
1721820250000|2024-07-24 11:24:10|6852.1|6837.1|6851.7|6836.7|6852.1|6837.1|6851.7|6836.7|0
1721820260000|2024-07-24 11:24:20|6851.6|6836.6|6852.1|6837.1|6852.1|6837.1|6851.6|6836.6|1
1721820270000|2024-07-24 11:24:30|6852.6|6837.6|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|3
1721820280000|2024-07-24 11:24:40|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1721820300000|2024-07-24 11:25:00|||||||||1
1721820310000|2024-07-24 11:25:10|6854.5|6839.5|6854|6839|6854.5|6839.5|6854|6839|2
1721820320000|2024-07-24 11:25:20|6853.6|6838.6|6854.9|6839.9|6854.9|6839.9|6853.6|6838.6|2
1721820330000|2024-07-24 11:25:30|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1721820340000|2024-07-24 11:25:40|6855.7|6840.7|6856.2|6841.2|6856.2|6841.2|6855.7|6840.7|6
1721820360000|2024-07-24 11:26:00|6856.1|6841.1|6856.2|6841.2|6856.7|6841.7|6856.1|6841.1|8
1721820370000|2024-07-24 11:26:10|||||||||6
1721820390000|2024-07-24 11:26:30|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6857.7|6842.7|3
1721820400000|2024-07-24 11:26:40|6858.7|6843.7|6859.7|6844.7|6859.8|6844.8|6858.7|6843.7|7
1721820420000|2024-07-24 11:27:00|6860.6|6845.6|6861.2|6846.2|6861.2|6846.2|6860.6|6845.6|7
1721820430000|2024-07-24 11:27:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1721820450000|2024-07-24 11:27:30|6861.2|6846.2|6862.3|6847.3|6862.6|6847.6|6861.2|6846.2|4
1721820460000|2024-07-24 11:27:40|6861.9|6846.9|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|0
1721820480000|2024-07-24 11:28:00|6865.2|6850.2|6864|6849|6865.2|6850.2|6864|6849|47
1721820490000|2024-07-24 11:28:10|6864.1|6849.1|6865.2|6850.2|6867.6|6852.6|6864.1|6849.1|33
1721820520000|2024-07-24 11:28:40|6864.8|6849.8|6865.1|6850.1|6865.2|6850.2|6864.8|6849.8|5
1721820550000|2024-07-24 11:29:10|6866|6851|6866|6851|6866.6|6851.6|6866|6851|4
1721820570000|2024-07-24 11:29:30|6865.2|6850.2|6865.2|6850.2|6865.6|6850.6|6865.2|6850.2|0
1721820580000|2024-07-24 11:29:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1721820610000|2024-07-24 11:30:10|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1721820630000|2024-07-24 11:30:30|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|2
1721820650000|2024-07-24 11:30:50|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863.2|6848.2|5
1721820660000|2024-07-24 11:31:00|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|0
1721820700000|2024-07-24 11:31:40|6863.3|6848.3|6862.7|6847.7|6863.3|6848.3|6862.7|6847.7|1
1721820710000|2024-07-24 11:31:50|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1721820720000|2024-07-24 11:32:00|6862.1|6847.1|6859.2|6844.2|6862.1|6847.1|6859.2|6844.2|2
1721820730000|2024-07-24 11:32:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1721820750000|2024-07-24 11:32:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1721820770000|2024-07-24 11:32:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1721820800000|2024-07-24 11:33:20|||||||||1
1721820810000|2024-07-24 11:33:30|6859.4|6844.4|6859.8|6844.8|6859.8|6844.8|6859.4|6844.4|0
1721820830000|2024-07-24 11:33:50|6859.4|6844.4|6858.7|6843.7|6859.4|6844.4|6858.3|6843.3|2
1721820840000|2024-07-24 11:34:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1721820910000|2024-07-24 11:35:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1721821020000|2024-07-24 11:37:00|||||||||1
1721821070000|2024-07-24 11:37:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1721821080000|2024-07-24 11:38:00|6857.3|6842.3|6857.2|6842.2|6857.3|6842.3|6857.2|6842.2|1
1721821110000|2024-07-24 11:38:30|6859.6|6844.6|6858.2|6843.2|6859.6|6844.6|6857.7|6842.7|32
1721821120000|2024-07-24 11:38:40|6857.4|6842.4|6851.3|6836.3|6857.4|6842.4|6851.3|6836.3|10
1721821130000|2024-07-24 11:38:50|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1721821140000|2024-07-24 11:39:00|6851.3|6836.3|6850.9|6835.9|6851.8|6836.8|6850.8|6835.8|3
1721821150000|2024-07-24 11:39:10|||||||||1
1721821170000|2024-07-24 11:39:30|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1721821180000|2024-07-24 11:39:40|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1721821190000|2024-07-24 11:39:50|6850.8|6835.8|6850.2|6835.2|6850.8|6835.8|6850|6835|19
1721821200000|2024-07-24 11:40:00|6850.3|6835.3|6850.2|6835.2|6850.3|6835.3|6850.2|6835.2|2
1721821210000|2024-07-24 11:40:10|6851.1|6836.1|6850.2|6835.2|6851.1|6836.1|6850.2|6835.2|5
1721821220000|2024-07-24 11:40:20|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1721821230000|2024-07-24 11:40:30|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|9
1721821240000|2024-07-24 11:40:40|6851|6836|6852.7|6837.7|6852.7|6837.7|6850.9|6835.9|5
1721821250000|2024-07-24 11:40:50|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1721821260000|2024-07-24 11:41:00|6851.8|6836.8|6851.8|6836.8|6851.9|6836.9|6850.9|6835.9|2
1721821270000|2024-07-24 11:41:10|6851.4|6836.4|6851.3|6836.3|6851.4|6836.4|6851.3|6836.3|0
1721821280000|2024-07-24 11:41:20|6851.4|6836.4|6851.8|6836.8|6852.9|6837.9|6851.4|6836.4|4
1721821290000|2024-07-24 11:41:30|6851.4|6836.4|6850.8|6835.8|6851.4|6836.4|6850.8|6835.8|1
1721821300000|2024-07-24 11:41:40|6851.6|6836.6|6851.8|6836.8|6851.8|6836.8|6851.6|6836.6|1
1721821310000|2024-07-24 11:41:50|6852.7|6837.7|6852.3|6837.3|6852.7|6837.7|6852|6837|0
1721821330000|2024-07-24 11:42:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1721821370000|2024-07-24 11:42:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1721821380000|2024-07-24 11:43:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1721821420000|2024-07-24 11:43:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1721821460000|2024-07-24 11:44:20|6851.8|6836.8|6852.4|6837.4|6852.4|6837.4|6851.8|6836.8|2
1721821480000|2024-07-24 11:44:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1721821500000|2024-07-24 11:45:00|||||||||7
1721821510000|2024-07-24 11:45:10|6852.9|6837.9|6850.9|6835.9|6852.9|6837.9|6850.9|6835.9|15
1721821550000|2024-07-24 11:45:50|6851.9|6836.9|6852.8|6837.8|6852.8|6837.8|6851.9|6836.9|1
1721821560000|2024-07-24 11:46:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1721821600000|2024-07-24 11:46:40|||||||||1
1721821630000|2024-07-24 11:47:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1721821660000|2024-07-24 11:47:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1721821670000|2024-07-24 11:47:50|6852.4|6837.4|6852.4|6837.4|6852.8|6837.8|6852|6837|1
1721821680000|2024-07-24 11:48:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1721821730000|2024-07-24 11:48:50|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|3
1721821740000|2024-07-24 11:49:00|6852|6837|6852.4|6837.4|6852.4|6837.4|6852|6837|0
1721821760000|2024-07-24 11:49:20|6852|6837|6851.4|6836.4|6852|6837|6851.4|6836.4|1
1721821780000|2024-07-24 11:49:40|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1721821800000|2024-07-24 11:50:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1721821810000|2024-07-24 11:50:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1721821860000|2024-07-24 11:51:00|6852.4|6837.4|6853|6838|6854.5|6839.5|6852.4|6837.4|5
1721821870000|2024-07-24 11:51:10|6850.1|6835.1|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|50
1721821880000|2024-07-24 11:51:20|6848|6833|6848.1|6833.1|6848.1|6833.1|6848|6833|159
1721821890000|2024-07-24 11:51:30|6848|6833|6848.1|6833.1|6848.1|6833.1|6848|6833|10
1721821900000|2024-07-24 11:51:40|6848|6833|6848.9|6833.9|6848.9|6833.9|6848|6833|1
1721821920000|2024-07-24 11:52:00|6849.4|6834.4|6849.8|6834.8|6849.8|6834.8|6848.9|6833.9|3
1721821930000|2024-07-24 11:52:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1721821940000|2024-07-24 11:52:20|6849.3|6834.3|6850|6835|6850|6835|6848.5|6833.5|8
1721821960000|2024-07-24 11:52:40|6850.4|6835.4|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|3
1721821970000|2024-07-24 11:52:50|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|3
1721821980000|2024-07-24 11:53:00|6851.5|6836.5|6852.4|6837.4|6852.9|6837.9|6851.5|6836.5|2
1721821990000|2024-07-24 11:53:10|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1721822000000|2024-07-24 11:53:20|6852.9|6837.9|6850.1|6835.1|6853|6838|6850.1|6835.1|4
1721822010000|2024-07-24 11:53:30|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1721822020000|2024-07-24 11:53:40|6849.6|6834.6|6850.9|6835.9|6850.9|6835.9|6849.6|6834.6|2
1721822030000|2024-07-24 11:53:50|6850.4|6835.4|6850|6835|6850.4|6835.4|6850|6835|0
1721822040000|2024-07-24 11:54:00|6849.9|6834.9|6850.1|6835.1|6850.9|6835.9|6849.9|6834.9|1
1721822050000|2024-07-24 11:54:10|6850|6835|6848.9|6833.9|6850|6835|6848.9|6833.9|2
1721822070000|2024-07-24 11:54:30|6849.3|6834.3|6849|6834|6849.4|6834.4|6849|6834|1
1721822080000|2024-07-24 11:54:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849|6834|0
1721822090000|2024-07-24 11:54:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1721822100000|2024-07-24 11:55:00|6849.3|6834.3|6850.4|6835.4|6850.4|6835.4|6849.3|6834.3|1
1721822110000|2024-07-24 11:55:10|6850.1|6835.1|6850|6835|6850.1|6835.1|6850|6835|0
1721822130000|2024-07-24 11:55:30|6849.9|6834.9|6849.5|6834.5|6849.9|6834.9|6849.5|6834.5|1
1721822140000|2024-07-24 11:55:40|6849|6834|6849.5|6834.5|6849.5|6834.5|6848.5|6833.5|6
1721822150000|2024-07-24 11:55:50|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|4
1721822160000|2024-07-24 11:56:00|6850.9|6835.9|6850.6|6835.6|6851|6836|6850.6|6835.6|1
1721822170000|2024-07-24 11:56:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1721822180000|2024-07-24 11:56:20|6851|6836|6851|6836|6851|6836|6851|6836|0
1721822210000|2024-07-24 11:56:50|6851.4|6836.4|6851.5|6836.5|6852|6837|6851.4|6836.4|2
1721822240000|2024-07-24 11:57:20|6851|6836|6851.5|6836.5|6851.5|6836.5|6851|6836|1
1721822300000|2024-07-24 11:58:20|6851.1|6836.1|6851|6836|6851.1|6836.1|6851|6836|0
1721822330000|2024-07-24 11:58:50|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|3
1721822360000|2024-07-24 11:59:20|6851.5|6836.5|6850.5|6835.5|6852.1|6837.1|6850.5|6835.5|22
1721822370000|2024-07-24 11:59:30|6849.1|6834.1|6849|6834|6849.1|6834.1|6848.7|6833.7|5
1721822380000|2024-07-24 11:59:40|6849.5|6834.5|6849.6|6834.6|6850|6835|6849.5|6834.5|3
1721822390000|2024-07-24 11:59:50|6850|6835|6850|6835|6850|6835|6850|6835|0
1721822400000|2024-07-24 12:00:00|6849.6|6834.6|6848.5|6833.5|6850|6835|6848.5|6833.5|3
1721822410000|2024-07-24 12:00:10|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.8|6831.8|55
1721822420000|2024-07-24 12:00:20|6847.4|6832.4|6847|6832|6847.4|6832.4|6846.9|6831.9|32
1721822430000|2024-07-24 12:00:30|||||||||5
1721822440000|2024-07-24 12:00:40|||||||||3
1721822450000|2024-07-24 12:00:50|||||||||2
1721822460000|2024-07-24 12:01:00|||||||||6
1721822470000|2024-07-24 12:01:10|||||||||10
1721822480000|2024-07-24 12:01:20|6847.5|6832.5|6847|6832|6847.5|6832.5|6847|6832|71
1721822490000|2024-07-24 12:01:30|||||||||10
1721822500000|2024-07-24 12:01:40|||||||||6
1721822510000|2024-07-24 12:01:50|6847.5|6832.5|6847.4|6832.4|6847.5|6832.5|6847.4|6832.4|13
1721822520000|2024-07-24 12:02:00|6847.5|6832.5|6847.9|6832.9|6847.9|6832.9|6847.5|6832.5|2
1721822530000|2024-07-24 12:02:10|6848.9|6833.9|6849.8|6834.8|6849.8|6834.8|6848.9|6833.9|14
1721822540000|2024-07-24 12:02:20|6849.9|6834.9|6850.8|6835.8|6850.8|6835.8|6849.5|6834.5|10
1721822550000|2024-07-24 12:02:30|6851.7|6836.7|6849.8|6834.8|6851.7|6836.7|6849.8|6834.8|2
1721822560000|2024-07-24 12:02:40|6849.7|6834.7|6848.8|6833.8|6849.7|6834.7|6848.8|6833.8|4
1721822570000|2024-07-24 12:02:50|6849.3|6834.3|6846.8|6831.8|6849.3|6834.3|6846.8|6831.8|12
1721822580000|2024-07-24 12:03:00|6846.9|6831.9|6827.9|6812.9|6846.9|6831.9|6827.5|6812.5|77
1721822590000|2024-07-24 12:03:10|6827.5|6812.5|6828.4|6813.4|6830.3|6815.3|6827.5|6812.5|32
1721822600000|2024-07-24 12:03:20|||||||||22
1721822610000|2024-07-24 12:03:30|6827.9|6812.9|6830|6815|6830|6815|6827.9|6812.9|10
1721822620000|2024-07-24 12:03:40|6829.7|6814.7|6832.5|6817.5|6832.5|6817.5|6829.7|6814.7|6
1721822630000|2024-07-24 12:03:50|||||||||1
1721822650000|2024-07-24 12:04:10|6831.3|6816.3|6831.8|6816.8|6832.2|6817.2|6831.3|6816.3|10
1721822660000|2024-07-24 12:04:20|6831.9|6816.9|6833.5|6818.5|6833.5|6818.5|6831.9|6816.9|9
1721822670000|2024-07-24 12:04:30|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.3|6818.3|6
1721822680000|2024-07-24 12:04:40|6834.5|6819.5|6834.2|6819.2|6834.7|6819.7|6834.2|6819.2|5
1721822690000|2024-07-24 12:04:50|6833.8|6818.8|6837.4|6822.4|6837.4|6822.4|6833.4|6818.4|25
1721822700000|2024-07-24 12:05:00|6834.9|6819.9|6833.7|6818.7|6835.8|6820.8|6833.7|6818.7|12
1721822710000|2024-07-24 12:05:10|6832.7|6817.7|6834.1|6819.1|6834.6|6819.6|6832.7|6817.7|7
1721822720000|2024-07-24 12:05:20|6832.6|6817.6|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|1
1721822730000|2024-07-24 12:05:30|6831.6|6816.6|6831.2|6816.2|6832.1|6817.1|6831.1|6816.1|5
1721822740000|2024-07-24 12:05:40|6830.4|6815.4|6830.3|6815.3|6830.4|6815.4|6830.3|6815.3|4
1721822750000|2024-07-24 12:05:50|6830.2|6815.2|6828.9|6813.9|6830.2|6815.2|6828.9|6813.9|7
1721822760000|2024-07-24 12:06:00|||||||||2
1721822770000|2024-07-24 12:06:10|6828.4|6813.4|6828.8|6813.8|6828.8|6813.8|6828.4|6813.4|6
1721822780000|2024-07-24 12:06:20|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|56
1721822790000|2024-07-24 12:06:30|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1721822800000|2024-07-24 12:06:40|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.9|6810.9|10
1721822810000|2024-07-24 12:06:50|6825.1|6810.1|6824.9|6809.9|6825.1|6810.1|6824.9|6809.9|5
1721822820000|2024-07-24 12:07:00|6825.7|6810.7|6824.9|6809.9|6826.7|6811.7|6824.5|6809.5|14
1721822830000|2024-07-24 12:07:10|6823.4|6808.4|6823|6808|6823.4|6808.4|6823|6808|23
1721822840000|2024-07-24 12:07:20|6824.2|6809.2|6820.5|6805.5|6824.9|6809.9|6820.5|6805.5|82
1721822850000|2024-07-24 12:07:30|6820.4|6805.4|6820|6805|6820.4|6805.4|6819.5|6804.5|5
1721822860000|2024-07-24 12:07:40|6819.9|6804.9|6818.5|6803.5|6819.9|6804.9|6818.5|6803.5|2
1721822870000|2024-07-24 12:07:50|6819|6804|6819.9|6804.9|6820.4|6805.4|6819|6804|12
1721822880000|2024-07-24 12:08:00|6820.8|6805.8|6819.9|6804.9|6820.8|6805.8|6819.9|6804.9|4
1721822890000|2024-07-24 12:08:10|6821.3|6806.3|6822.9|6807.9|6822.9|6807.9|6820.9|6805.9|15
1721822900000|2024-07-24 12:08:20|6822.8|6807.8|6820.8|6805.8|6822.8|6807.8|6820.8|6805.8|6
1721822910000|2024-07-24 12:08:30|6820.4|6805.4|6821.2|6806.2|6822.6|6807.6|6819.9|6804.9|22
1721822920000|2024-07-24 12:08:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|1
1721822930000|2024-07-24 12:08:50|6821.2|6806.2|6818.5|6803.5|6821.2|6806.2|6818.5|6803.5|8
1721822940000|2024-07-24 12:09:00|6818.4|6803.4|6818.9|6803.9|6819.3|6804.3|6818.4|6803.4|10
1721822950000|2024-07-24 12:09:10|||||||||1
1721822960000|2024-07-24 12:09:20|6818.5|6803.5|6819|6804|6819.7|6804.7|6818.5|6803.5|8
1721822970000|2024-07-24 12:09:30|6818.9|6803.9|6819.8|6804.8|6819.8|6804.8|6818.9|6803.9|5
1721822980000|2024-07-24 12:09:40|6819.9|6804.9|6818.4|6803.4|6819.9|6804.9|6818.4|6803.4|4
1721822990000|2024-07-24 12:09:50|6818.5|6803.5|6818.5|6803.5|6819.4|6804.4|6818.1|6803.1|6
1721823000000|2024-07-24 12:10:00|6819.5|6804.5|6819.9|6804.9|6820.5|6805.5|6819.5|6804.5|3
1721823010000|2024-07-24 12:10:10|6819.8|6804.8|6818.1|6803.1|6819.8|6804.8|6818.1|6803.1|7
1721823020000|2024-07-24 12:10:20|6819.3|6804.3|6819.9|6804.9|6819.9|6804.9|6819.3|6804.3|7
1721823030000|2024-07-24 12:10:30|6820.1|6805.1|6819.1|6804.1|6820.1|6805.1|6819.1|6804.1|5
1721823040000|2024-07-24 12:10:40|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1721823050000|2024-07-24 12:10:50|||||||||1
1721823060000|2024-07-24 12:11:00|6817.7|6802.7|6817.6|6802.6|6817.7|6802.7|6817.6|6802.6|2
1721823070000|2024-07-24 12:11:10|6815.6|6800.6|6819|6804|6819|6804|6815.6|6800.6|77
1721823080000|2024-07-24 12:11:20|6819.5|6804.5|6819.5|6804.5|6820|6805|6819.5|6804.5|11
1721823090000|2024-07-24 12:11:30|6819.1|6804.1|6817.6|6802.6|6820|6805|6817.2|6802.2|11
1721823100000|2024-07-24 12:11:40|6817.2|6802.2|6817.1|6802.1|6817.9|6802.9|6817.1|6802.1|3
1721823110000|2024-07-24 12:11:50|6816.5|6801.5|6816.4|6801.4|6816.8|6801.8|6816.4|6801.4|4
1721823120000|2024-07-24 12:12:00|6816.5|6801.5|6815.6|6800.6|6816.5|6801.5|6815.6|6800.6|3
1721823130000|2024-07-24 12:12:10|6812.8|6797.8|6812.6|6797.6|6812.8|6797.8|6812.6|6797.6|5
1721823140000|2024-07-24 12:12:20|6813.1|6798.1|6811.2|6796.2|6813.1|6798.1|6811.2|6796.2|15
1721823150000|2024-07-24 12:12:30|6811.6|6796.6|6811.2|6796.2|6811.7|6796.7|6811.2|6796.2|5
1721823160000|2024-07-24 12:12:40|6812.4|6797.4|6812.1|6797.1|6812.6|6797.6|6811.7|6796.7|20
1721823170000|2024-07-24 12:12:50|||||||||2
1721823180000|2024-07-24 12:13:00|6812.5|6797.5|6812|6797|6812.6|6797.6|6812|6797|1
1721823190000|2024-07-24 12:13:10|6811.6|6796.6|6812|6797|6812|6797|6811.6|6796.6|0
1721823200000|2024-07-24 12:13:20|6812.5|6797.5|6812|6797|6812.5|6797.5|6812|6797|9
1721823210000|2024-07-24 12:13:30|6812.4|6797.4|6813.3|6798.3|6813.9|6798.9|6812.4|6797.4|13
1721823220000|2024-07-24 12:13:40|6813.4|6798.4|6811.9|6796.9|6813.4|6798.4|6811.9|6796.9|1
1721823240000|2024-07-24 12:14:00|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6811.5|6796.5|19
1721823250000|2024-07-24 12:14:10|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1721823260000|2024-07-24 12:14:20|6812.8|6797.8|6811|6796|6812.8|6797.8|6810.6|6795.6|7
1721823270000|2024-07-24 12:14:30|6810.6|6795.6|6811.8|6796.8|6811.8|6796.8|6810.6|6795.6|2
1721823280000|2024-07-24 12:14:40|6812.8|6797.8|6813.7|6798.7|6813.7|6798.7|6812.8|6797.8|3
1721823290000|2024-07-24 12:14:50|6813.3|6798.3|6812.9|6797.9|6813.3|6798.3|6812.9|6797.9|3
1721823300000|2024-07-24 12:15:00|6813.3|6798.3|6812.2|6797.2|6813.3|6798.3|6812.2|6797.2|9
1721823310000|2024-07-24 12:15:10|6810|6795|6813.3|6798.3|6813.3|6798.3|6810|6795|24
1721823320000|2024-07-24 12:15:20|6814.2|6799.2|6811.3|6796.3|6814.2|6799.2|6811.3|6796.3|9
1721823330000|2024-07-24 12:15:30|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|1
1721823340000|2024-07-24 12:15:40|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|2
1721823350000|2024-07-24 12:15:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|3
1721823360000|2024-07-24 12:16:00|6811.3|6796.3|6809.9|6794.9|6811.3|6796.3|6809.4|6794.4|37
1721823370000|2024-07-24 12:16:10|6810.8|6795.8|6810.4|6795.4|6811.3|6796.3|6810.4|6795.4|6
1721823380000|2024-07-24 12:16:20|6809.9|6794.9|6810.4|6795.4|6810.4|6795.4|6809.9|6794.9|2
1721823390000|2024-07-24 12:16:30|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1721823400000|2024-07-24 12:16:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|1
1721823410000|2024-07-24 12:16:50|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6
1721823420000|2024-07-24 12:17:00|6810.3|6795.3|6809.4|6794.4|6810.3|6795.3|6809.4|6794.4|12
1721823440000|2024-07-24 12:17:20|||||||||2
1721823450000|2024-07-24 12:17:30|||||||||1
1721823460000|2024-07-24 12:17:40|||||||||1
1721823470000|2024-07-24 12:17:50|||||||||2
1721823480000|2024-07-24 12:18:00|||||||||6
1721823490000|2024-07-24 12:18:10|||||||||2
1721823500000|2024-07-24 12:18:20|6807.4|6792.4|6807.5|6792.5|6807.5|6792.5|6807.4|6792.4|64
1721823520000|2024-07-24 12:18:40|||||||||6
1721823530000|2024-07-24 12:18:50|6807.4|6792.4|6809.8|6794.8|6809.8|6794.8|6807.4|6792.4|25
1721823540000|2024-07-24 12:19:00|6809.4|6794.4|6809.4|6794.4|6809.8|6794.8|6809.4|6794.4|5
1721823550000|2024-07-24 12:19:10|6809.8|6794.8|6811.4|6796.4|6811.8|6796.8|6809.8|6794.8|11
1721823560000|2024-07-24 12:19:20|6811.3|6796.3|6811.4|6796.4|6811.7|6796.7|6811.3|6796.3|14
1721823570000|2024-07-24 12:19:30|||||||||1
1721823580000|2024-07-24 12:19:40|6811.3|6796.3|6808.4|6793.4|6811.3|6796.3|6808.4|6793.4|3
1721823600000|2024-07-24 12:20:00|6808.3|6793.3|6808.4|6793.4|6809.3|6794.3|6808.3|6793.3|8
1721823610000|2024-07-24 12:20:10|||||||||5
1721823640000|2024-07-24 12:20:40|6808.3|6793.3|6808.4|6793.4|6808.4|6793.4|6808.3|6793.3|14
1721823680000|2024-07-24 12:21:20|||||||||1
1721823690000|2024-07-24 12:21:30|||||||||5
1721823700000|2024-07-24 12:21:40|||||||||11
1721823710000|2024-07-24 12:21:50|||||||||1
1721823720000|2024-07-24 12:22:00|6809.4|6794.4|6808.4|6793.4|6809.4|6794.4|6808.4|6793.4|4
1721823740000|2024-07-24 12:22:20|||||||||11
1721823750000|2024-07-24 12:22:30|6808.3|6793.3|6808.4|6793.4|6808.9|6793.9|6808.3|6793.3|2
1721823760000|2024-07-24 12:22:40|||||||||2
1721823780000|2024-07-24 12:23:00|6808.3|6793.3|6809.2|6794.2|6809.2|6794.2|6808.3|6793.3|31
1721823790000|2024-07-24 12:23:10|6808.4|6793.4|6805.4|6790.4|6809.2|6794.2|6805.4|6790.4|69
1721823800000|2024-07-24 12:23:20|6804.6|6789.6|6803.4|6788.4|6804.6|6789.6|6803.4|6788.4|12
1721823810000|2024-07-24 12:23:30|6803.8|6788.8|6803.4|6788.4|6805.2|6790.2|6803.4|6788.4|9
1721823820000|2024-07-24 12:23:40|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|36
1721823830000|2024-07-24 12:23:50|6801.2|6786.2|6800.2|6785.2|6802.3|6787.3|6800.2|6785.2|11
1721823840000|2024-07-24 12:24:00|6798.9|6783.9|6797.1|6782.1|6799.5|6784.5|6797.1|6782.1|30
1721823850000|2024-07-24 12:24:10|6797.5|6782.5|6799.1|6784.1|6799.1|6784.1|6797.1|6782.1|31
1721823860000|2024-07-24 12:24:20|6799.2|6784.2|6799.5|6784.5|6801.6|6786.6|6799.1|6784.1|47
1721823870000|2024-07-24 12:24:30|6799.6|6784.6|6801.6|6786.6|6802.5|6787.5|6799.6|6784.6|8
1721823880000|2024-07-24 12:24:40|6801.5|6786.5|6801.9|6786.9|6801.9|6786.9|6801|6786|3
1721823890000|2024-07-24 12:24:50|6801.1|6786.1|6801.9|6786.9|6802.9|6787.9|6801|6786|8
1721823900000|2024-07-24 12:25:00|6802|6787|6803.4|6788.4|6804.7|6789.7|6802|6787|16
1721823910000|2024-07-24 12:25:10|6804.4|6789.4|6803|6788|6804.4|6789.4|6803|6788|15
1721823920000|2024-07-24 12:25:20|6803.5|6788.5|6804|6789|6805|6790|6803.5|6788.5|9
1721823930000|2024-07-24 12:25:30|6803.6|6788.6|6806.8|6791.8|6806.8|6791.8|6803.6|6788.6|15
1721823940000|2024-07-24 12:25:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1721823950000|2024-07-24 12:25:50|6806.1|6791.1|6805.2|6790.2|6806.1|6791.1|6805.2|6790.2|7
1721823960000|2024-07-24 12:26:00|6803.2|6788.2|6802.2|6787.2|6803.2|6788.2|6802.2|6787.2|20
1721823970000|2024-07-24 12:26:10|6802.6|6787.6|6802.2|6787.2|6802.6|6787.6|6802.2|6787.2|8
1721823980000|2024-07-24 12:26:20|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|4
1721823990000|2024-07-24 12:26:30|||||||||4
1721824000000|2024-07-24 12:26:40|6803.3|6788.3|6803.8|6788.8|6805.3|6790.3|6803.3|6788.3|10
1721824010000|2024-07-24 12:26:50|6803.2|6788.2|6802.3|6787.3|6803.2|6788.2|6802.3|6787.3|0
1721824020000|2024-07-24 12:27:00|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|1
1721824030000|2024-07-24 12:27:10|6802.1|6787.1|6802.2|6787.2|6802.2|6787.2|6802.1|6787.1|6
1721824040000|2024-07-24 12:27:20|6802.9|6787.9|6799.9|6784.9|6803.3|6788.3|6799.9|6784.9|25
1721824050000|2024-07-24 12:27:30|6799.5|6784.5|6799.4|6784.4|6799.5|6784.5|6799.4|6784.4|0
1721824060000|2024-07-24 12:27:40|||||||||1
1721824070000|2024-07-24 12:27:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|7
1721824080000|2024-07-24 12:28:00|6799.4|6784.4|6799.5|6784.5|6799.5|6784.5|6799|6784|5
1721824090000|2024-07-24 12:28:10|6798.5|6783.5|6800.4|6785.4|6800.4|6785.4|6798.4|6783.4|9
1721824100000|2024-07-24 12:28:20|6800.6|6785.6|6802.9|6787.9|6802.9|6787.9|6800.6|6785.6|5
1721824120000|2024-07-24 12:28:40|6802.4|6787.4|6800.1|6785.1|6802.9|6787.9|6799.9|6784.9|10
1721824140000|2024-07-24 12:29:00|6799.9|6784.9|6801.5|6786.5|6801.5|6786.5|6799.9|6784.9|2
1721824150000|2024-07-24 12:29:10|6801.4|6786.4|6801.3|6786.3|6801.4|6786.4|6801.3|6786.3|3
1721824160000|2024-07-24 12:29:20|6801.2|6786.2|6799.5|6784.5|6801.2|6786.2|6799.5|6784.5|5
1721824170000|2024-07-24 12:29:30|6799|6784|6799.4|6784.4|6799.4|6784.4|6798.5|6783.5|16
1721824180000|2024-07-24 12:29:40|6800|6785|6801.5|6786.5|6801.5|6786.5|6800|6785|8
1721824190000|2024-07-24 12:29:50|6801.3|6786.3|6800.5|6785.5|6801.3|6786.3|6800.5|6785.5|2
1721824200000|2024-07-24 12:30:00|6801|6786|6800.5|6785.5|6801|6786|6799.9|6784.9|10
1721824210000|2024-07-24 12:30:10|6799.4|6784.4|6799.9|6784.9|6800.4|6785.4|6799.4|6784.4|11
1721824220000|2024-07-24 12:30:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|3
1721824230000|2024-07-24 12:30:30|||||||||4
1721824250000|2024-07-24 12:30:50|||||||||17
1721824260000|2024-07-24 12:31:00|6798.9|6783.9|6798.4|6783.4|6798.9|6783.9|6798.4|6783.4|15
1721824270000|2024-07-24 12:31:10|6797.3|6782.3|6797.4|6782.4|6797.9|6782.9|6797.3|6782.3|60
1721824280000|2024-07-24 12:31:20|6797.8|6782.8|6797.9|6782.9|6798.4|6783.4|6797.8|6782.8|19
1721824290000|2024-07-24 12:31:30|6797.4|6782.4|6797.4|6782.4|6797.9|6782.9|6797.4|6782.4|19
1721824300000|2024-07-24 12:31:40|6797.5|6782.5|6798.4|6783.4|6798.4|6783.4|6797.5|6782.5|17
1721824310000|2024-07-24 12:31:50|6799.4|6784.4|6798.9|6783.9|6799.4|6784.4|6798.9|6783.9|5
1721824320000|2024-07-24 12:32:00|6798.4|6783.4|6800.4|6785.4|6800.4|6785.4|6798.4|6783.4|12
1721824330000|2024-07-24 12:32:10|6801.2|6786.2|6801.8|6786.8|6801.8|6786.8|6801|6786|14
1721824340000|2024-07-24 12:32:20|6800.6|6785.6|6799.8|6784.8|6800.6|6785.6|6798.8|6783.8|22
1721824350000|2024-07-24 12:32:30|6799.4|6784.4|6798.3|6783.3|6799.4|6784.4|6798.3|6783.3|3
1721824360000|2024-07-24 12:32:40|||||||||2
1721824370000|2024-07-24 12:32:50|||||||||3
1721824380000|2024-07-24 12:33:00|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|11
1721824390000|2024-07-24 12:33:10|6798.1|6783.1|6798.8|6783.8|6800.4|6785.4|6797.3|6782.3|48
1721824400000|2024-07-24 12:33:20|6798|6783|6797.9|6782.9|6798|6783|6797.4|6782.4|38
1721824410000|2024-07-24 12:33:30|6797.6|6782.6|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|51
1721824420000|2024-07-24 12:33:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|9
1721824430000|2024-07-24 12:33:50|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|29
1721824440000|2024-07-24 12:34:00|6798|6783|6798.1|6783.1|6798.1|6783.1|6798|6783|9
1721824450000|2024-07-24 12:34:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|8
1721824460000|2024-07-24 12:34:20|||||||||33
1721824490000|2024-07-24 12:34:50|||||||||1
1721824500000|2024-07-24 12:35:00|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1721824510000|2024-07-24 12:35:10|6797.9|6782.9|6797.5|6782.5|6797.9|6782.9|6797.4|6782.4|36
1721824520000|2024-07-24 12:35:20|6798.5|6783.5|6797.6|6782.6|6798.5|6783.5|6797.5|6782.5|96
1721824530000|2024-07-24 12:35:30|6798.5|6783.5|6799.1|6784.1|6800.6|6785.6|6797.6|6782.6|52
1721824540000|2024-07-24 12:35:40|6802.4|6787.4|6799|6784|6802.5|6787.5|6799|6784|47
1721824550000|2024-07-24 12:35:50|6799.5|6784.5|6801.5|6786.5|6801.5|6786.5|6799|6784|11
1721824560000|2024-07-24 12:36:00|6799.2|6784.2|6799|6784|6799.2|6784.2|6799|6784|3
1721824570000|2024-07-24 12:36:10|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|8
1721824580000|2024-07-24 12:36:20|6800.1|6785.1|6800.5|6785.5|6800.5|6785.5|6800.1|6785.1|3
1721824590000|2024-07-24 12:36:30|6801|6786|6801|6786|6801|6786|6801|6786|11
1721824600000|2024-07-24 12:36:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.4|6785.4|3
1721824610000|2024-07-24 12:36:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|2
1721824620000|2024-07-24 12:37:00|6800|6785|6800.9|6785.9|6801.4|6786.4|6799.5|6784.5|29
1721824630000|2024-07-24 12:37:10|||||||||1
1721824640000|2024-07-24 12:37:20|6801|6786|6800.4|6785.4|6801|6786|6800.4|6785.4|2
1721824650000|2024-07-24 12:37:30|6800|6785|6800|6785|6800|6785|6799.6|6784.6|1
1721824660000|2024-07-24 12:37:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6798.9|6783.9|4
1721824670000|2024-07-24 12:37:50|6799.6|6784.6|6799.4|6784.4|6800.4|6785.4|6798.8|6783.8|18
1721824690000|2024-07-24 12:38:10|6799.9|6784.9|6801.4|6786.4|6801.4|6786.4|6799.5|6784.5|6
1721824700000|2024-07-24 12:38:20|6801.3|6786.3|6800.9|6785.9|6801.3|6786.3|6800|6785|3
1721824710000|2024-07-24 12:38:30|||||||||4
1721824730000|2024-07-24 12:38:50|6801.3|6786.3|6804|6789|6804|6789|6801.3|6786.3|20
1721824740000|2024-07-24 12:39:00|6804.4|6789.4|6805.6|6790.6|6808.3|6793.3|6804.4|6789.4|20
1721824750000|2024-07-24 12:39:10|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|0
1721824760000|2024-07-24 12:39:20|6803.9|6788.9|6797.4|6782.4|6803.9|6788.9|6797.4|6782.4|181
1721824770000|2024-07-24 12:39:30|6797.5|6782.5|6797.9|6782.9|6798.4|6783.4|6797.5|6782.5|12
1721824780000|2024-07-24 12:39:40|6798.3|6783.3|6798.4|6783.4|6798.4|6783.4|6798.3|6783.3|1
1721824790000|2024-07-24 12:39:50|6798.5|6783.5|6799.4|6784.4|6799.9|6784.9|6798.5|6783.5|7
1721824800000|2024-07-24 12:40:00|6799.5|6784.5|6801.8|6786.8|6802.4|6787.4|6799.4|6784.4|18
1721824830000|2024-07-24 12:40:30|6801.7|6786.7|6800.8|6785.8|6801.9|6786.9|6800.8|6785.8|10
1721824840000|2024-07-24 12:40:40|6802.3|6787.3|6803.2|6788.2|6803.2|6788.2|6802.3|6787.3|21
1721824850000|2024-07-24 12:40:50|6802.3|6787.3|6802.8|6787.8|6802.8|6787.8|6802.3|6787.3|8
1721824860000|2024-07-24 12:41:00|6803.3|6788.3|6804.2|6789.2|6804.6|6789.6|6802.8|6787.8|62
1721824870000|2024-07-24 12:41:10|6804.8|6789.8|6807.2|6792.2|6807.2|6792.2|6804.7|6789.7|65
1721824880000|2024-07-24 12:41:20|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6
1721824890000|2024-07-24 12:41:30|6807.2|6792.2|6807.6|6792.6|6807.6|6792.6|6807.2|6792.2|12
1721824900000|2024-07-24 12:41:40|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1721824910000|2024-07-24 12:41:50|||||||||4
1721824920000|2024-07-24 12:42:00|6807.1|6792.1|6810.5|6795.5|6810.5|6795.5|6807.1|6792.1|142
1721824930000|2024-07-24 12:42:10|6811.4|6796.4|6813.3|6798.3|6813.3|6798.3|6811.4|6796.4|21
1721824940000|2024-07-24 12:42:20|6811.9|6796.9|6809.8|6794.8|6811.9|6796.9|6809.8|6794.8|12
1721824950000|2024-07-24 12:42:30|6810.6|6795.6|6810.3|6795.3|6812.3|6797.3|6809.3|6794.3|9
1721824960000|2024-07-24 12:42:40|6811.3|6796.3|6811.7|6796.7|6812.2|6797.2|6811.3|6796.3|5
1721824970000|2024-07-24 12:42:50|6812.1|6797.1|6812.2|6797.2|6812.2|6797.2|6812.1|6797.1|0
1721824980000|2024-07-24 12:43:00|6812.6|6797.6|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|2
1721824990000|2024-07-24 12:43:10|6813.8|6798.8|6811.4|6796.4|6813.8|6798.8|6811.4|6796.4|42
1721825000000|2024-07-24 12:43:20|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1721825010000|2024-07-24 12:43:30|6810.4|6795.4|6810.4|6795.4|6812.8|6797.8|6810.3|6795.3|12
1721825020000|2024-07-24 12:43:40|6811.1|6796.1|6810.9|6795.9|6811.3|6796.3|6810.8|6795.8|1
1721825030000|2024-07-24 12:43:50|6810.8|6795.8|6812.2|6797.2|6812.2|6797.2|6808.9|6793.9|2
1721825040000|2024-07-24 12:44:00|6812.3|6797.3|6812.3|6797.3|6812.4|6797.4|6812|6797|2
1721825050000|2024-07-24 12:44:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|7
1721825060000|2024-07-24 12:44:20|||||||||25
1721825070000|2024-07-24 12:44:30|||||||||10
1721825080000|2024-07-24 12:44:40|6812.8|6797.8|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|9
1721825090000|2024-07-24 12:44:50|6812.7|6797.7|6812.4|6797.4|6812.8|6797.8|6812.4|6797.4|0
1721825100000|2024-07-24 12:45:00|6812.8|6797.8|6813.5|6798.5|6813.6|6798.6|6811.9|6796.9|26
1721825110000|2024-07-24 12:45:10|6813.1|6798.1|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|1
1721825120000|2024-07-24 12:45:20|6818|6803|6816.6|6801.6|6818|6803|6816.6|6801.6|6
1721825130000|2024-07-24 12:45:30|6815.8|6800.8|6818.4|6803.4|6818.4|6803.4|6815.6|6800.6|13
1721825140000|2024-07-24 12:45:40|6818.5|6803.5|6817.1|6802.1|6819.3|6804.3|6817.1|6802.1|1
1721825150000|2024-07-24 12:45:50|6817.3|6802.3|6817.1|6802.1|6818.1|6803.1|6817.1|6802.1|4
1721825160000|2024-07-24 12:46:00|6818|6803|6817.1|6802.1|6818|6803|6816.7|6801.7|4
1721825170000|2024-07-24 12:46:10|6815.9|6800.9|6816.1|6801.1|6816.1|6801.1|6815.9|6800.9|1
1721825180000|2024-07-24 12:46:20|6815.7|6800.7|6815.5|6800.5|6815.7|6800.7|6815.5|6800.5|0
1721825190000|2024-07-24 12:46:30|6815.9|6800.9|6815.5|6800.5|6816|6801|6815.5|6800.5|1
1721825220000|2024-07-24 12:47:00|6816.3|6801.3|6818.9|6803.9|6819.4|6804.4|6816.3|6801.3|53
1721825230000|2024-07-24 12:47:10|6821|6806|6821.5|6806.5|6821.5|6806.5|6821|6806|1
1721825240000|2024-07-24 12:47:20|6821.9|6806.9|6821.4|6806.4|6821.9|6806.9|6821.4|6806.4|5
1721825250000|2024-07-24 12:47:30|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|4
1721825260000|2024-07-24 12:47:40|6820.5|6805.5|6824.4|6809.4|6824.8|6809.8|6820.5|6805.5|9
1721825270000|2024-07-24 12:47:50|6825.3|6810.3|6825.4|6810.4|6825.9|6810.9|6825|6810|14
1721825280000|2024-07-24 12:48:00|6825.6|6810.6|6827.8|6812.8|6827.8|6812.8|6825.6|6810.6|4
1721825290000|2024-07-24 12:48:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.8|6812.8|2
1721825300000|2024-07-24 12:48:20|6828.8|6813.8|6829|6814|6830.4|6815.4|6828.8|6813.8|15
1721825310000|2024-07-24 12:48:30|6828.9|6813.9|6827.4|6812.4|6829.7|6814.7|6827.4|6812.4|9
1721825320000|2024-07-24 12:48:40|6826.4|6811.4|6827.4|6812.4|6827.4|6812.4|6826.4|6811.4|8
1721825330000|2024-07-24 12:48:50|6827.9|6812.9|6824.9|6809.9|6827.9|6812.9|6824.9|6809.9|16
1721825340000|2024-07-24 12:49:00|6822.9|6807.9|6817.6|6802.6|6822.9|6807.9|6817.6|6802.6|26
1721825350000|2024-07-24 12:49:10|6818|6803|6819.1|6804.1|6820.6|6805.6|6818|6803|8
1721825360000|2024-07-24 12:49:20|6819.5|6804.5|6821|6806|6821|6806|6819.5|6804.5|1
1721825370000|2024-07-24 12:49:30|6821.1|6806.1|6820.5|6805.5|6821.1|6806.1|6819.6|6804.6|3
1721825380000|2024-07-24 12:49:40|6820.4|6805.4|6820|6805|6820.4|6805.4|6819.6|6804.6|2
1721825390000|2024-07-24 12:49:50|6819.1|6804.1|6823.2|6808.2|6823.2|6808.2|6819.1|6804.1|9
1721825400000|2024-07-24 12:50:00|6822.8|6807.8|6824.2|6809.2|6824.6|6809.6|6821.6|6806.6|8
1721825410000|2024-07-24 12:50:10|6823.3|6808.3|6826.3|6811.3|6826.3|6811.3|6822.3|6807.3|16
1721825420000|2024-07-24 12:50:20|6825.6|6810.6|6825.5|6810.5|6825.6|6810.6|6825.5|6810.5|0
1721825430000|2024-07-24 12:50:30|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|0
1721825450000|2024-07-24 12:50:50|6826.1|6811.1|6824.7|6809.7|6826.1|6811.1|6824.7|6809.7|13
1721825460000|2024-07-24 12:51:00|6824.5|6809.5|6823.2|6808.2|6825.3|6810.3|6822.6|6807.6|4
1721825470000|2024-07-24 12:51:10|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|2
1721825480000|2024-07-24 12:51:20|6823.7|6808.7|6826.6|6811.6|6827.3|6812.3|6823.7|6808.7|6
1721825490000|2024-07-24 12:51:30|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1721825500000|2024-07-24 12:51:40|6826.1|6811.1|6824.7|6809.7|6826.1|6811.1|6824.7|6809.7|0
1721825520000|2024-07-24 12:52:00|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1721825530000|2024-07-24 12:52:10|||||||||1
1721825540000|2024-07-24 12:52:20|6825.5|6810.5|6825.1|6810.1|6825.5|6810.5|6825.1|6810.1|3
1721825550000|2024-07-24 12:52:30|6825|6810|6825.5|6810.5|6825.9|6810.9|6823.1|6808.1|4
1721825560000|2024-07-24 12:52:40|6826.3|6811.3|6826.4|6811.4|6826.4|6811.4|6826.3|6811.3|3
1721825570000|2024-07-24 12:52:50|6825.6|6810.6|6825.7|6810.7|6826.1|6811.1|6825.6|6810.6|1
1721825580000|2024-07-24 12:53:00|6825.6|6810.6|6825|6810|6825.6|6810.6|6825|6810|2
1721825600000|2024-07-24 12:53:20|6823.3|6808.3|6824.6|6809.6|6824.6|6809.6|6823.2|6808.2|9
1721825610000|2024-07-24 12:53:30|6824.2|6809.2|6824.1|6809.1|6824.2|6809.2|6824.1|6809.1|0
1721825630000|2024-07-24 12:53:50|||||||||1
1721825640000|2024-07-24 12:54:00|6823.6|6808.6|6826.5|6811.5|6826.6|6811.6|6823.6|6808.6|23
1721825650000|2024-07-24 12:54:10|6827.3|6812.3|6826.5|6811.5|6827.3|6812.3|6826.5|6811.5|2
1721825660000|2024-07-24 12:54:20|||||||||3
1721825670000|2024-07-24 12:54:30|6823.8|6808.8|6825|6810|6825.4|6810.4|6823.8|6808.8|5
1721825680000|2024-07-24 12:54:40|6824.6|6809.6|6823.4|6808.4|6824.6|6809.6|6823.4|6808.4|0
1721825690000|2024-07-24 12:54:50|6823|6808|6823|6808|6823|6808|6823|6808|0
1721825700000|2024-07-24 12:55:00|6823.1|6808.1|6817.6|6802.6|6823.5|6808.5|6817.6|6802.6|4
1721825760000|2024-07-24 12:56:00|6818|6803|6818.5|6803.5|6818.9|6803.9|6818|6803|11
1721825770000|2024-07-24 12:56:10|6819|6804|6819.5|6804.5|6819.5|6804.5|6818.5|6803.5|3
1721825780000|2024-07-24 12:56:20|6819|6804|6819|6804|6819.4|6804.4|6819|6804|1
1721825790000|2024-07-24 12:56:30|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.1|6802.1|2
1721825800000|2024-07-24 12:56:40|6817.6|6802.6|6817.5|6802.5|6817.6|6802.6|6817.5|6802.5|1
1721825810000|2024-07-24 12:56:50|||||||||1
1721825820000|2024-07-24 12:57:00|6817.9|6802.9|6817|6802|6817.9|6802.9|6817|6802|5
1721825830000|2024-07-24 12:57:10|6815.4|6800.4|6815.1|6800.1|6816.5|6801.5|6814.1|6799.1|20
1721825840000|2024-07-24 12:57:20|6815.2|6800.2|6816.5|6801.5|6816.5|6801.5|6815.2|6800.2|3
1721825850000|2024-07-24 12:57:30|6816.1|6801.1|6816.3|6801.3|6816.4|6801.4|6816|6801|3
1721825860000|2024-07-24 12:57:40|6816.9|6801.9|6817.1|6802.1|6817.1|6802.1|6816.9|6801.9|5
1721825870000|2024-07-24 12:57:50|6817.2|6802.2|6820.3|6805.3|6820.3|6805.3|6817.2|6802.2|9
1721825880000|2024-07-24 12:58:00|6820.4|6805.4|6820.1|6805.1|6820.4|6805.4|6820|6805|6
1721825900000|2024-07-24 12:58:20|6820.3|6805.3|6820.9|6805.9|6820.9|6805.9|6820.1|6805.1|5
1721825910000|2024-07-24 12:58:30|6821.1|6806.1|6821.1|6806.1|6821.6|6806.6|6820.6|6805.6|2
1721825930000|2024-07-24 12:58:50|6820.6|6805.6|6819.6|6804.6|6820.6|6805.6|6819.2|6804.2|1
1721825940000|2024-07-24 12:59:00|6818.8|6803.8|6816.2|6801.2|6818.8|6803.8|6816.2|6801.2|2
1721825950000|2024-07-24 12:59:10|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|1
1721825960000|2024-07-24 12:59:20|6815.7|6800.7|6816.1|6801.1|6816.1|6801.1|6815.7|6800.7|1
1721825970000|2024-07-24 12:59:30|6816.6|6801.6|6816.2|6801.2|6816.6|6801.6|6816.2|6801.2|1
1721825980000|2024-07-24 12:59:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1721825990000|2024-07-24 12:59:50|6816.6|6801.6|6817.1|6802.1|6817.6|6802.6|6816.1|6801.1|15
1721826000000|2024-07-24 13:00:00|6816.6|6801.6|6819.6|6804.6|6819.6|6804.6|6816.6|6801.6|13
1721826010000|2024-07-24 13:00:10|6818.8|6803.8|6817.6|6802.6|6818.8|6803.8|6817.6|6802.6|1
1721826020000|2024-07-24 13:00:20|||||||||1
1721826040000|2024-07-24 13:00:40|6818.1|6803.1|6818.6|6803.6|6819.1|6804.1|6818.1|6803.1|13
1721826050000|2024-07-24 13:00:50|6818.1|6803.1|6817.2|6802.2|6818.1|6803.1|6817.2|6802.2|3
1721826060000|2024-07-24 13:01:00|6817.1|6802.1|6817.6|6802.6|6818.2|6803.2|6817.1|6802.1|16
1721826070000|2024-07-24 13:01:10|6817.2|6802.2|6817.6|6802.6|6817.6|6802.6|6817.2|6802.2|14
1721826080000|2024-07-24 13:01:20|6819.9|6804.9|6819.1|6804.1|6819.9|6804.9|6818.5|6803.5|36
1721826090000|2024-07-24 13:01:30|6819|6804|6817.7|6802.7|6819|6804|6817.7|6802.7|2
1721826100000|2024-07-24 13:01:40|6818.1|6803.1|6816.6|6801.6|6818.1|6803.1|6816.6|6801.6|6
1721826110000|2024-07-24 13:01:50|6816.5|6801.5|6817.4|6802.4|6817.4|6802.4|6816.5|6801.5|15
1721826120000|2024-07-24 13:02:00|6817.5|6802.5|6818|6803|6818|6803|6817.5|6802.5|3
1721826130000|2024-07-24 13:02:10|6817.6|6802.6|6817|6802|6817.6|6802.6|6817|6802|10
1721826140000|2024-07-24 13:02:20|6817.5|6802.5|6817.9|6802.9|6817.9|6802.9|6817.5|6802.5|6
1721826150000|2024-07-24 13:02:30|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|2
1721826160000|2024-07-24 13:02:40|6817.6|6802.6|6818|6803|6818|6803|6817.6|6802.6|0
1721826170000|2024-07-24 13:02:50|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|1
1721826180000|2024-07-24 13:03:00|6817.9|6802.9|6817.2|6802.2|6818.1|6803.1|6817.2|6802.2|5
1721826190000|2024-07-24 13:03:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1721826210000|2024-07-24 13:03:30|6817|6802|6817|6802|6817|6802|6817|6802|0
1721826220000|2024-07-24 13:03:40|6814.1|6799.1|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|4
1721826240000|2024-07-24 13:04:00|6813.3|6798.3|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|5
1721826250000|2024-07-24 13:04:10|6814.1|6799.1|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|1
1721826260000|2024-07-24 13:04:20|6813.5|6798.5|6808.7|6793.7|6813.5|6798.5|6808.7|6793.7|21
1721826270000|2024-07-24 13:04:30|||||||||1
1721826280000|2024-07-24 13:04:40|6809.1|6794.1|6808.7|6793.7|6809.1|6794.1|6808.2|6793.2|9
1721826290000|2024-07-24 13:04:50|6809.1|6794.1|6810.6|6795.6|6810.6|6795.6|6809.1|6794.1|16
1721826300000|2024-07-24 13:05:00|6810.7|6795.7|6812.7|6797.7|6813.6|6798.6|6810.7|6795.7|11
1721826310000|2024-07-24 13:05:10|6813.9|6798.9|6814.2|6799.2|6814.7|6799.7|6813.1|6798.1|20
1721826320000|2024-07-24 13:05:20|6813.8|6798.8|6813.1|6798.1|6813.8|6798.8|6813.1|6798.1|0
1721826330000|2024-07-24 13:05:30|6812.2|6797.2|6814.6|6799.6|6814.6|6799.6|6812.2|6797.2|8
1721826340000|2024-07-24 13:05:40|6815|6800|6815|6800|6815|6800|6815|6800|1
1721826360000|2024-07-24 13:06:00|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|3
1721826370000|2024-07-24 13:06:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|3
1721826380000|2024-07-24 13:06:20|6813.2|6798.2|6814.9|6799.9|6816.4|6801.4|6813.2|6798.2|19
1721826390000|2024-07-24 13:06:30|||||||||1
1721826400000|2024-07-24 13:06:40|||||||||5
1721826410000|2024-07-24 13:06:50|6814.8|6799.8|6820|6805|6820|6805|6814.8|6799.8|91
1721826420000|2024-07-24 13:07:00|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6817.1|6802.1|11
1721826430000|2024-07-24 13:07:10|6818.3|6803.3|6818.7|6803.7|6818.7|6803.7|6818.3|6803.3|4
1721826440000|2024-07-24 13:07:20|6819.9|6804.9|6821.7|6806.7|6821.7|6806.7|6819.9|6804.9|14
1721826450000|2024-07-24 13:07:30|6821.3|6806.3|6818.3|6803.3|6821.6|6806.6|6817.3|6802.3|26
1721826460000|2024-07-24 13:07:40|6818.9|6803.9|6812.3|6797.3|6818.9|6803.9|6812|6797|67
1721826470000|2024-07-24 13:07:50|6811.4|6796.4|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|15
1721826480000|2024-07-24 13:08:00|6811.4|6796.4|6809.4|6794.4|6811.4|6796.4|6809.3|6794.3|79
1721826490000|2024-07-24 13:08:10|6809.2|6794.2|6810.6|6795.6|6810.6|6795.6|6808.3|6793.3|20
1721826500000|2024-07-24 13:08:20|6810.2|6795.2|6810.3|6795.3|6812.2|6797.2|6809.7|6794.7|13
1721826510000|2024-07-24 13:08:30|6811.6|6796.6|6810.2|6795.2|6811.6|6796.6|6809.2|6794.2|40
1721826520000|2024-07-24 13:08:40|6810.6|6795.6|6811.7|6796.7|6812.2|6797.2|6808.7|6793.7|7
1721826530000|2024-07-24 13:08:50|||||||||5
1721826540000|2024-07-24 13:09:00|6812|6797|6813.1|6798.1|6813.1|6798.1|6811.8|6796.8|6
1721826550000|2024-07-24 13:09:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6812.8|6797.8|1
1721826560000|2024-07-24 13:09:20|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|2
1721826570000|2024-07-24 13:09:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1721826580000|2024-07-24 13:09:40|6812.3|6797.3|6812.7|6797.7|6812.7|6797.7|6812.3|6797.3|4
1721826590000|2024-07-24 13:09:50|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1721826600000|2024-07-24 13:10:00|6813.3|6798.3|6815.3|6800.3|6815.7|6800.7|6808.9|6793.9|96
1721826610000|2024-07-24 13:10:10|6814.9|6799.9|6817.7|6802.7|6817.7|6802.7|6814.9|6799.9|7
1721826620000|2024-07-24 13:10:20|6817.3|6802.3|6817.2|6802.2|6818.6|6803.6|6817.2|6802.2|13
1721826630000|2024-07-24 13:10:30|6818|6803|6822.5|6807.5|6823|6808|6818|6803|41
1721826640000|2024-07-24 13:10:40|6822.9|6807.9|6822.8|6807.8|6824|6809|6822.8|6807.8|13
1721826650000|2024-07-24 13:10:50|6822.5|6807.5|6821.3|6806.3|6822.5|6807.5|6821.3|6806.3|6
1721826660000|2024-07-24 13:11:00|6821.2|6806.2|6819.9|6804.9|6821.2|6806.2|6819.9|6804.9|3
1721826670000|2024-07-24 13:11:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|58
1721826680000|2024-07-24 13:11:20|6821.1|6806.1|6821.7|6806.7|6822.6|6807.6|6819.7|6804.7|16
1721826690000|2024-07-24 13:11:30|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|2
1721826700000|2024-07-24 13:11:40|6820.8|6805.8|6822.2|6807.2|6822.2|6807.2|6820.8|6805.8|1
1721826710000|2024-07-24 13:11:50|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|2
1721826720000|2024-07-24 13:12:00|6821.2|6806.2|6823.4|6808.4|6825.6|6810.6|6821.1|6806.1|29
1721826730000|2024-07-24 13:12:10|6823.7|6808.7|6823.1|6808.1|6823.7|6808.7|6823.1|6808.1|1
1721826740000|2024-07-24 13:12:20|6822.7|6807.7|6822.2|6807.2|6822.7|6807.7|6822.2|6807.2|4
1721826750000|2024-07-24 13:12:30|6821.7|6806.7|6822.2|6807.2|6822.2|6807.2|6821.7|6806.7|1
1721826760000|2024-07-24 13:12:40|6823.4|6808.4|6822.9|6807.9|6823.8|6808.8|6822.9|6807.9|25
1721826770000|2024-07-24 13:12:50|6822.5|6807.5|6821.9|6806.9|6822.5|6807.5|6821.4|6806.4|4
1721826780000|2024-07-24 13:13:00|6821.4|6806.4|6821.5|6806.5|6822.4|6807.4|6821.4|6806.4|7
1721826790000|2024-07-24 13:13:10|6824.4|6809.4|6820.5|6805.5|6824.4|6809.4|6820.5|6805.5|10
1721826800000|2024-07-24 13:13:20|||||||||1
1721826810000|2024-07-24 13:13:30|6822.3|6807.3|6822|6807|6823.4|6808.4|6822|6807|11
1721826820000|2024-07-24 13:13:40|6821.2|6806.2|6820.9|6805.9|6821.8|6806.8|6820.9|6805.9|3
1721826830000|2024-07-24 13:13:50|6821|6806|6822.4|6807.4|6822.4|6807.4|6821|6806|3
1721826840000|2024-07-24 13:14:00|6822.5|6807.5|6823.1|6808.1|6823.1|6808.1|6821.9|6806.9|4
1721826850000|2024-07-24 13:14:10|6823.8|6808.8|6823.9|6808.9|6823.9|6808.9|6822.6|6807.6|24
1721826870000|2024-07-24 13:14:30|6824.3|6809.3|6822.7|6807.7|6824.4|6809.4|6822.7|6807.7|15
1721826880000|2024-07-24 13:14:40|6822|6807|6821.9|6806.9|6822|6807|6820.9|6805.9|2
1721826890000|2024-07-24 13:14:50|||||||||1
1721826900000|2024-07-24 13:15:00|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|1
1721826910000|2024-07-24 13:15:10|6822.9|6807.9|6820.4|6805.4|6822.9|6807.9|6820.4|6805.4|11
1721826920000|2024-07-24 13:15:20|6818.5|6803.5|6819|6804|6820.4|6805.4|6818.5|6803.5|17
1721826930000|2024-07-24 13:15:30|||||||||1
1721826940000|2024-07-24 13:15:40|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1721826950000|2024-07-24 13:15:50|6815.7|6800.7|6816.8|6801.8|6816.8|6801.8|6815.6|6800.6|11
1721826970000|2024-07-24 13:16:10|6816.9|6801.9|6819.1|6804.1|6819.4|6804.4|6816.9|6801.9|49
1721826980000|2024-07-24 13:16:20|6818.7|6803.7|6818.6|6803.6|6818.7|6803.7|6818.6|6803.6|1
1721826990000|2024-07-24 13:16:30|6817.1|6802.1|6816.5|6801.5|6817.1|6802.1|6816.5|6801.5|3
1721827000000|2024-07-24 13:16:40|6816.1|6801.1|6815.5|6800.5|6816.1|6801.1|6815.5|6800.5|1
1721827010000|2024-07-24 13:16:50|||||||||3
1721827020000|2024-07-24 13:17:00|6815.6|6800.6|6815.5|6800.5|6816|6801|6815.5|6800.5|8
1721827030000|2024-07-24 13:17:10|6816.5|6801.5|6817.5|6802.5|6817.5|6802.5|6816.5|6801.5|4
1721827040000|2024-07-24 13:17:20|6818|6803|6816.5|6801.5|6818.1|6803.1|6816|6801|11
1721827050000|2024-07-24 13:17:30|6816.9|6801.9|6817.9|6802.9|6817.9|6802.9|6816.9|6801.9|2
1721827060000|2024-07-24 13:17:40|6818|6803|6817|6802|6818.1|6803.1|6817|6802|3
1721827070000|2024-07-24 13:17:50|6815.5|6800.5|6816.5|6801.5|6816.5|6801.5|6815.5|6800.5|2
1721827080000|2024-07-24 13:18:00|||||||||3
1721827090000|2024-07-24 13:18:10|||||||||3
1721827110000|2024-07-24 13:18:30|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1721827120000|2024-07-24 13:18:40|6816.5|6801.5|6815.5|6800.5|6816.5|6801.5|6815|6800|4
1721827140000|2024-07-24 13:19:00|||||||||1
1721827150000|2024-07-24 13:19:10|6815|6800|6813.8|6798.8|6815|6800|6813.8|6798.8|21
1721827160000|2024-07-24 13:19:20|6813.6|6798.6|6816|6801|6816|6801|6813.6|6798.6|15
1721827170000|2024-07-24 13:19:30|6817.1|6802.1|6816.5|6801.5|6817.1|6802.1|6816.5|6801.5|4
1721827180000|2024-07-24 13:19:40|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|1
1721827200000|2024-07-24 13:20:00|6815.2|6800.2|6815|6800|6815.2|6800.2|6813.1|6798.1|9
1721827210000|2024-07-24 13:20:10|6814.9|6799.9|6814|6799|6814.9|6799.9|6814|6799|4
1721827220000|2024-07-24 13:20:20|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1721827230000|2024-07-24 13:20:30|6815.4|6800.4|6815.5|6800.5|6815.5|6800.5|6815.4|6800.4|15
1721827250000|2024-07-24 13:20:50|6815.6|6800.6|6816|6801|6816|6801|6815.6|6800.6|2
1721827260000|2024-07-24 13:21:00|6815.1|6800.1|6816.5|6801.5|6816.5|6801.5|6815|6800|5
1721827270000|2024-07-24 13:21:10|6817.4|6802.4|6817.5|6802.5|6817.5|6802.5|6817.4|6802.4|7
1721827280000|2024-07-24 13:21:20|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|11
1721827290000|2024-07-24 13:21:30|6816.7|6801.7|6816.5|6801.5|6816.7|6801.7|6816.5|6801.5|2
1721827300000|2024-07-24 13:21:40|6816|6801|6816|6801|6816|6801|6816|6801|0
1721827310000|2024-07-24 13:21:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1721827320000|2024-07-24 13:22:00|6815.5|6800.5|6813.4|6798.4|6815.5|6800.5|6812.6|6797.6|23
1721827330000|2024-07-24 13:22:10|6813.5|6798.5|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|2
1721827340000|2024-07-24 13:22:20|||||||||1
1721827350000|2024-07-24 13:22:30|||||||||1
1721827370000|2024-07-24 13:22:50|6813.6|6798.6|6814|6799|6814.1|6799.1|6813.6|6798.6|7
1721827380000|2024-07-24 13:23:00|6814.1|6799.1|6815.1|6800.1|6815.5|6800.5|6814|6799|2
1721827390000|2024-07-24 13:23:10|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1721827400000|2024-07-24 13:23:20|6816.1|6801.1|6813.5|6798.5|6816.1|6801.1|6813.1|6798.1|16
1721827410000|2024-07-24 13:23:30|||||||||2
1721827420000|2024-07-24 13:23:40|6813.1|6798.1|6813|6798|6813.1|6798.1|6812.6|6797.6|5
1721827430000|2024-07-24 13:23:50|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6
1721827440000|2024-07-24 13:24:00|6813|6798|6813|6798|6813|6798|6813|6798|20
1721827450000|2024-07-24 13:24:10|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|1
1721827470000|2024-07-24 13:24:30|6813|6798|6813.5|6798.5|6813.5|6798.5|6813|6798|8
1721827480000|2024-07-24 13:24:40|6813|6798|6813|6798|6813.4|6798.4|6813|6798|12
1721827490000|2024-07-24 13:24:50|6813.5|6798.5|6811|6796|6813.5|6798.5|6810.6|6795.6|8
1721827500000|2024-07-24 13:25:00|6810.6|6795.6|6812.5|6797.5|6812.5|6797.5|6810.1|6795.1|16
1721827510000|2024-07-24 13:25:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|37
1721827520000|2024-07-24 13:25:20|6811.8|6796.8|6812.8|6797.8|6812.8|6797.8|6811.8|6796.8|7
1721827530000|2024-07-24 13:25:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|3
1721827540000|2024-07-24 13:25:40|6812.9|6797.9|6813.2|6798.2|6813.2|6798.2|6812.9|6797.9|1
1721827550000|2024-07-24 13:25:50|6813.3|6798.3|6814.2|6799.2|6814.2|6799.2|6813.3|6798.3|6
1721827560000|2024-07-24 13:26:00|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|3
1721827580000|2024-07-24 13:26:20|6814.4|6799.4|6815.8|6800.8|6815.8|6800.8|6814.4|6799.4|5
1721827590000|2024-07-24 13:26:30|6815.3|6800.3|6815.3|6800.3|6815.8|6800.8|6815.3|6800.3|12
1721827600000|2024-07-24 13:26:40|6814.9|6799.9|6815.4|6800.4|6815.4|6800.4|6814.9|6799.9|23
1721827610000|2024-07-24 13:26:50|||||||||1
1721827620000|2024-07-24 13:27:00|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6813.8|6798.8|10
1721827630000|2024-07-24 13:27:10|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1721827640000|2024-07-24 13:27:20|6814.8|6799.8|6812.4|6797.4|6814.8|6799.8|6812.4|6797.4|1
1721827650000|2024-07-24 13:27:30|6812.3|6797.3|6811.4|6796.4|6812.3|6797.3|6811.3|6796.3|3
1721827660000|2024-07-24 13:27:40|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1721827670000|2024-07-24 13:27:50|6811.9|6796.9|6810.4|6795.4|6811.9|6796.9|6810.4|6795.4|18
1721827680000|2024-07-24 13:28:00|||||||||7
1721827690000|2024-07-24 13:28:10|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6812.3|6797.3|14
1721827710000|2024-07-24 13:28:30|6812.4|6797.4|6810.4|6795.4|6812.4|6797.4|6810.4|6795.4|2
1721827720000|2024-07-24 13:28:40|6810.3|6795.3|6812.2|6797.2|6812.2|6797.2|6810.3|6795.3|4
1721827730000|2024-07-24 13:28:50|6811.8|6796.8|6811.4|6796.4|6811.8|6796.8|6811.4|6796.4|4
1721827740000|2024-07-24 13:29:00|6812.1|6797.1|6813.5|6798.5|6813.5|6798.5|6812.1|6797.1|12
1721827750000|2024-07-24 13:29:10|6813.7|6798.7|6815.6|6800.6|6815.6|6800.6|6813.3|6798.3|6
1721827760000|2024-07-24 13:29:20|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|2
1721827780000|2024-07-24 13:29:40|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|1
1721827790000|2024-07-24 13:29:50|6816.3|6801.3|6816.2|6801.2|6816.3|6801.3|6816.2|6801.2|6
1721827800000|2024-07-24 13:30:00|6816.3|6801.3|6813.3|6798.3|6816.3|6801.3|6812.4|6797.4|22
1721827810000|2024-07-24 13:30:10|6812.9|6797.9|6812.8|6797.8|6812.9|6797.9|6811.9|6796.9|6
1721827820000|2024-07-24 13:30:20|||||||||6
1721827830000|2024-07-24 13:30:30|6813.2|6798.2|6812.8|6797.8|6813.4|6798.4|6812.8|6797.8|8
1721827840000|2024-07-24 13:30:40|6812.4|6797.4|6808.4|6793.4|6812.4|6797.4|6807.9|6792.9|34
1721827850000|2024-07-24 13:30:50|6808.3|6793.3|6807.8|6792.8|6808.3|6793.3|6807.3|6792.3|11
1721827860000|2024-07-24 13:31:00|6808.4|6793.4|6808.5|6793.5|6810.3|6795.3|6807.4|6792.4|89
1721827870000|2024-07-24 13:31:10|6808.4|6793.4|6808.4|6793.4|6809.8|6794.8|6808.4|6793.4|23
1721827880000|2024-07-24 13:31:20|||||||||1
1721827890000|2024-07-24 13:31:30|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|2
1721827900000|2024-07-24 13:31:40|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1721827910000|2024-07-24 13:31:50|6807.5|6792.5|6808.5|6793.5|6809|6794|6807.5|6792.5|14
1721827920000|2024-07-24 13:32:00|6808|6793|6810|6795|6810|6795|6808|6793|11
1721827930000|2024-07-24 13:32:10|6812.1|6797.1|6811.5|6796.5|6812.1|6797.1|6811.5|6796.5|6
1721827940000|2024-07-24 13:32:20|6813.9|6798.9|6812.1|6797.1|6813.9|6798.9|6811.9|6796.9|51
1721827950000|2024-07-24 13:32:30|6812|6797|6809.5|6794.5|6812|6797|6809.5|6794.5|5
1721827960000|2024-07-24 13:32:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1721827980000|2024-07-24 13:33:00|6809.7|6794.7|6811.5|6796.5|6811.5|6796.5|6809.7|6794.7|15
1721828010000|2024-07-24 13:33:30|6811|6796|6810.8|6795.8|6811|6796|6809|6794|3
1721828020000|2024-07-24 13:33:40|6811|6796|6811|6796|6811|6796|6811|6796|0
1721828030000|2024-07-24 13:33:50|6811.1|6796.1|6812.5|6797.5|6812.9|6797.9|6811.1|6796.1|17
1721828040000|2024-07-24 13:34:00|6812|6797|6812.5|6797.5|6812.5|6797.5|6812|6797|1
1721828050000|2024-07-24 13:34:10|6812.8|6797.8|6814|6799|6814.4|6799.4|6812.8|6797.8|12
1721828060000|2024-07-24 13:34:20|6813.8|6798.8|6817|6802|6817|6802|6813|6798|15
1721828070000|2024-07-24 13:34:30|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|11
1721828080000|2024-07-24 13:34:40|6814.7|6799.7|6819.4|6804.4|6819.4|6804.4|6814.7|6799.7|16
1721828090000|2024-07-24 13:34:50|6820.5|6805.5|6822|6807|6822.9|6807.9|6820.5|6805.5|13
1721828100000|2024-07-24 13:35:00|6821.9|6806.9|6819.8|6804.8|6822.3|6807.3|6818.9|6803.9|36
1721828110000|2024-07-24 13:35:10|6819.3|6804.3|6819.9|6804.9|6819.9|6804.9|6819.1|6804.1|6
1721828120000|2024-07-24 13:35:20|6819.5|6804.5|6818.5|6803.5|6819.5|6804.5|6818.5|6803.5|2
1721828140000|2024-07-24 13:35:40|6818.1|6803.1|6817.9|6802.9|6818.1|6803.1|6817.9|6802.9|2
1721828150000|2024-07-24 13:35:50|6817.4|6802.4|6817|6802|6817.4|6802.4|6817|6802|5
1721828160000|2024-07-24 13:36:00|6816.9|6801.9|6816.9|6801.9|6817|6802|6816.9|6801.9|2
1721828170000|2024-07-24 13:36:10|6817|6802|6817|6802|6817|6802|6817|6802|5
1721828180000|2024-07-24 13:36:20|6816.5|6801.5|6816.5|6801.5|6816.9|6801.9|6816.5|6801.5|2
1721828190000|2024-07-24 13:36:30|6816.4|6801.4|6816|6801|6816.4|6801.4|6816|6801|6
1721828200000|2024-07-24 13:36:40|6816.5|6801.5|6817.2|6802.2|6817.4|6802.4|6816.5|6801.5|12
1721828210000|2024-07-24 13:36:50|6817.4|6802.4|6816.5|6801.5|6817.4|6802.4|6816.5|6801.5|3
1721828220000|2024-07-24 13:37:00|6816.9|6801.9|6826.7|6811.7|6827.1|6812.1|6816.9|6801.9|52
1721828230000|2024-07-24 13:37:10|6827.1|6812.1|6828.1|6813.1|6828.7|6813.7|6827.1|6812.1|17
1721828240000|2024-07-24 13:37:20|6829.9|6814.9|6831.1|6816.1|6831.1|6816.1|6829.6|6814.6|22
1721828250000|2024-07-24 13:37:30|6830.6|6815.6|6830.1|6815.1|6831|6816|6830.1|6815.1|9
1721828260000|2024-07-24 13:37:40|6829.5|6814.5|6826.7|6811.7|6829.5|6814.5|6826.7|6811.7|3
1721828270000|2024-07-24 13:37:50|6826.1|6811.1|6825.7|6810.7|6826.1|6811.1|6825.7|6810.7|0
1721828280000|2024-07-24 13:38:00|6825.6|6810.6|6824.6|6809.6|6827.6|6812.6|6824.6|6809.6|10
1721828290000|2024-07-24 13:38:10|||||||||3
1721828300000|2024-07-24 13:38:20|6824.1|6809.1|6825.2|6810.2|6825.2|6810.2|6824.1|6809.1|3
1721828310000|2024-07-24 13:38:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|8
1721828320000|2024-07-24 13:38:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|2
1721828330000|2024-07-24 13:38:50|||||||||1
1721828340000|2024-07-24 13:39:00|6825.3|6810.3|6825.2|6810.2|6825.3|6810.3|6825.2|6810.2|10
1721828350000|2024-07-24 13:39:10|6824.4|6809.4|6826.4|6811.4|6826.4|6811.4|6822.6|6807.6|13
1721828360000|2024-07-24 13:39:20|6826.5|6811.5|6826.6|6811.6|6826.6|6811.6|6826.5|6811.5|15
1721828370000|2024-07-24 13:39:30|6827|6812|6826.5|6811.5|6827.5|6812.5|6826.5|6811.5|11
1721828380000|2024-07-24 13:39:40|6824.7|6809.7|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|7
1721828390000|2024-07-24 13:39:50|6825.6|6810.6|6825.1|6810.1|6825.6|6810.6|6825.1|6810.1|6
1721828400000|2024-07-24 13:40:00|6825.6|6810.6|6825.1|6810.1|6825.6|6810.6|6825.1|6810.1|6
1721828410000|2024-07-24 13:40:10|||||||||4
1721828420000|2024-07-24 13:40:20|6823.7|6808.7|6823.6|6808.6|6823.7|6808.7|6823.6|6808.6|2
1721828430000|2024-07-24 13:40:30|6823.1|6808.1|6822.7|6807.7|6823.1|6808.1|6822.6|6807.6|17
1721828440000|2024-07-24 13:40:40|6822.6|6807.6|6822.1|6807.1|6822.6|6807.6|6822.1|6807.1|7
1721828450000|2024-07-24 13:40:50|6821.7|6806.7|6821.7|6806.7|6823|6808|6820.7|6805.7|27
1721828460000|2024-07-24 13:41:00|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|2
1721828480000|2024-07-24 13:41:20|6821.7|6806.7|6822.1|6807.1|6822.1|6807.1|6821.7|6806.7|7
1721828510000|2024-07-24 13:41:50|6821.7|6806.7|6822.1|6807.1|6822.1|6807.1|6821.7|6806.7|4
1721828520000|2024-07-24 13:42:00|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|4
1721828550000|2024-07-24 13:42:30|6821.3|6806.3|6822.1|6807.1|6823.5|6808.5|6821.1|6806.1|20
1721828560000|2024-07-24 13:42:40|6821.7|6806.7|6825.8|6810.8|6825.8|6810.8|6821.6|6806.6|13
1721828570000|2024-07-24 13:42:50|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|5
1721828580000|2024-07-24 13:43:00|6825.6|6810.6|6825.9|6810.9|6825.9|6810.9|6825.6|6810.6|2
1721828590000|2024-07-24 13:43:10|6826.1|6811.1|6824.6|6809.6|6826.1|6811.1|6824.6|6809.6|12
1721828600000|2024-07-24 13:43:20|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825|6810|4
1721828610000|2024-07-24 13:43:30|6825.5|6810.5|6825|6810|6825.5|6810.5|6825|6810|1
1721828620000|2024-07-24 13:43:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|2
1721828630000|2024-07-24 13:43:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|2
1721828640000|2024-07-24 13:44:00|6824|6809|6824|6809|6824|6809|6824|6809|0
1721828660000|2024-07-24 13:44:20|6822.2|6807.2|6821.2|6806.2|6822.2|6807.2|6821.2|6806.2|24
1721828670000|2024-07-24 13:44:30|6821.1|6806.1|6820.7|6805.7|6821.1|6806.1|6820.1|6805.1|45
1721828680000|2024-07-24 13:44:40|6820.6|6805.6|6823.5|6808.5|6823.5|6808.5|6820.6|6805.6|6
1721828690000|2024-07-24 13:44:50|6823|6808|6823|6808|6823.5|6808.5|6823|6808|5
1721828700000|2024-07-24 13:45:00|6822.9|6807.9|6822.1|6807.1|6822.9|6807.9|6822.1|6807.1|19
1721828710000|2024-07-24 13:45:10|6822.9|6807.9|6822|6807|6822.9|6807.9|6822|6807|6
1721828720000|2024-07-24 13:45:20|6821.8|6806.8|6821.4|6806.4|6821.8|6806.8|6821.4|6806.4|1
1721828730000|2024-07-24 13:45:30|6821.8|6806.8|6820.1|6805.1|6821.8|6806.8|6820.1|6805.1|11
1721828740000|2024-07-24 13:45:40|6819.6|6804.6|6819.4|6804.4|6820.4|6805.4|6819.4|6804.4|100
1721828750000|2024-07-24 13:45:50|6819.6|6804.6|6819.5|6804.5|6820|6805|6819.4|6804.4|42
1721828760000|2024-07-24 13:46:00|6819.6|6804.6|6819.4|6804.4|6820.1|6805.1|6819.4|6804.4|27
1721828770000|2024-07-24 13:46:10|6820.5|6805.5|6821.1|6806.1|6821.5|6806.5|6820.5|6805.5|15
1721828780000|2024-07-24 13:46:20|6821|6806|6822.9|6807.9|6822.9|6807.9|6821|6806|10
1721828790000|2024-07-24 13:46:30|6823.4|6808.4|6822.4|6807.4|6823.4|6808.4|6822.4|6807.4|2
1721828800000|2024-07-24 13:46:40|6821.5|6806.5|6820.9|6805.9|6821.5|6806.5|6820.9|6805.9|50
1721828810000|2024-07-24 13:46:50|6821.3|6806.3|6821|6806|6821.3|6806.3|6821|6806|9
1721828820000|2024-07-24 13:47:00|6821.8|6806.8|6820.9|6805.9|6821.8|6806.8|6820.9|6805.9|10
1721828830000|2024-07-24 13:47:10|6821|6806|6821|6806|6821.3|6806.3|6821|6806|6
1721828840000|2024-07-24 13:47:20|6822.2|6807.2|6820.8|6805.8|6822.2|6807.2|6820.8|6805.8|15
1721828860000|2024-07-24 13:47:40|6820.7|6805.7|6820.8|6805.8|6822.2|6807.2|6820.7|6805.7|16
1721828870000|2024-07-24 13:47:50|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.2|6805.2|5
1721828880000|2024-07-24 13:48:00|6820.9|6805.9|6828.7|6813.7|6828.7|6813.7|6820.9|6805.9|13
1721828890000|2024-07-24 13:48:10|6828.2|6813.2|6828.3|6813.3|6828.8|6813.8|6827.8|6812.8|6
1721828900000|2024-07-24 13:48:20|6829.1|6814.1|6829.2|6814.2|6829.6|6814.6|6829.1|6814.1|9
1721828910000|2024-07-24 13:48:30|6828.8|6813.8|6822.4|6807.4|6828.8|6813.8|6822.4|6807.4|5
1721828920000|2024-07-24 13:48:40|6822.3|6807.3|6824.6|6809.6|6824.6|6809.6|6822.3|6807.3|5
1721828930000|2024-07-24 13:48:50|6824.2|6809.2|6825.1|6810.1|6825.1|6810.1|6824.2|6809.2|8
1721828940000|2024-07-24 13:49:00|6825.2|6810.2|6824.7|6809.7|6825.2|6810.2|6824.7|6809.7|0
1721828950000|2024-07-24 13:49:10|6824.5|6809.5|6825.9|6810.9|6826.4|6811.4|6824.5|6809.5|24
1721828970000|2024-07-24 13:49:30|6826.3|6811.3|6826.5|6811.5|6826.5|6811.5|6826.3|6811.3|1
1721828990000|2024-07-24 13:49:50|6825.6|6810.6|6825.6|6810.6|6826|6811|6825.6|6810.6|6
1721829000000|2024-07-24 13:50:00|6824|6809|6821.1|6806.1|6824|6809|6821.1|6806.1|9
1721829010000|2024-07-24 13:50:10|6821|6806|6821|6806|6821|6806|6821|6806|0
1721829030000|2024-07-24 13:50:30|6820|6805|6820|6805|6820|6805|6820|6805|11
1721829040000|2024-07-24 13:50:40|6819|6804|6819.1|6804.1|6819.6|6804.6|6819|6804|35
1721829050000|2024-07-24 13:50:50|6819.6|6804.6|6821|6806|6821|6806|6819.6|6804.6|11
1721829060000|2024-07-24 13:51:00|6821.5|6806.5|6822.1|6807.1|6823.1|6808.1|6821.5|6806.5|27
1721829070000|2024-07-24 13:51:10|6824|6809|6826.5|6811.5|6826.5|6811.5|6823.9|6808.9|19
1721829080000|2024-07-24 13:51:20|6826.9|6811.9|6827|6812|6827.4|6812.4|6826.5|6811.5|19
1721829090000|2024-07-24 13:51:30|6827.4|6812.4|6828.5|6813.5|6828.5|6813.5|6827.4|6812.4|4
1721829100000|2024-07-24 13:51:40|6829|6814|6829|6814|6829.5|6814.5|6828.5|6813.5|5
1721829110000|2024-07-24 13:51:50|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1721829120000|2024-07-24 13:52:00|6829.9|6814.9|6827|6812|6830|6815|6827|6812|8
1721829130000|2024-07-24 13:52:10|6826.5|6811.5|6826.1|6811.1|6826.5|6811.5|6826.1|6811.1|0
1721829160000|2024-07-24 13:52:40|||||||||7
1721829170000|2024-07-24 13:52:50|6826.5|6811.5|6825.6|6810.6|6826.6|6811.6|6825.6|6810.6|12
1721829180000|2024-07-24 13:53:00|6826|6811|6826.6|6811.6|6826.6|6811.6|6825.6|6810.6|13
1721829190000|2024-07-24 13:53:10|||||||||11
1721829200000|2024-07-24 13:53:20|6826.1|6811.1|6825.6|6810.6|6826.1|6811.1|6825.6|6810.6|3
1721829220000|2024-07-24 13:53:40|6827.1|6812.1|6828.1|6813.1|6828.1|6813.1|6827.1|6812.1|7
1721829230000|2024-07-24 13:53:50|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|10
1721829240000|2024-07-24 13:54:00|6834.3|6819.3|6836.6|6821.6|6836.6|6821.6|6833.9|6818.9|14
1721829250000|2024-07-24 13:54:10|6837.1|6822.1|6836.6|6821.6|6837.1|6822.1|6836.1|6821.1|6
1721829260000|2024-07-24 13:54:20|6840|6825|6837.8|6822.8|6841|6826|6836.8|6821.8|59
1721829270000|2024-07-24 13:54:30|6837.4|6822.4|6839.2|6824.2|6839.6|6824.6|6837.4|6822.4|14
1721829280000|2024-07-24 13:54:40|6838.4|6823.4|6839.5|6824.5|6839.5|6824.5|6838.4|6823.4|3
1721829290000|2024-07-24 13:54:50|6839.6|6824.6|6838.5|6823.5|6839.6|6824.6|6838.5|6823.5|4
1721829300000|2024-07-24 13:55:00|6837.3|6822.3|6836.7|6821.7|6837.3|6822.3|6834.4|6819.4|12
1721829310000|2024-07-24 13:55:10|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835|6820|2
1721829320000|2024-07-24 13:55:20|6835|6820|6835.3|6820.3|6835.3|6820.3|6834.5|6819.5|6
1721829330000|2024-07-24 13:55:30|6834.5|6819.5|6831.8|6816.8|6834.5|6819.5|6830.9|6815.9|9
1721829340000|2024-07-24 13:55:40|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1721829350000|2024-07-24 13:55:50|6831.9|6816.9|6832.3|6817.3|6832.3|6817.3|6831.8|6816.8|0
1721829360000|2024-07-24 13:56:00|6832.4|6817.4|6832.4|6817.4|6835.4|6820.4|6832.4|6817.4|10
1721829370000|2024-07-24 13:56:10|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6833.2|6818.2|12
1721829380000|2024-07-24 13:56:20|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1721829390000|2024-07-24 13:56:30|||||||||1
1721829400000|2024-07-24 13:56:40|6835.4|6820.4|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|9
1721829410000|2024-07-24 13:56:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1721829420000|2024-07-24 13:57:00|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|1
1721829430000|2024-07-24 13:57:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1721829440000|2024-07-24 13:57:20|6834|6819|6833.4|6818.4|6834.4|6819.4|6833.4|6818.4|3
1721829450000|2024-07-24 13:57:30|6832.6|6817.6|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|0
1721829460000|2024-07-24 13:57:40|6832.4|6817.4|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|2
1721829470000|2024-07-24 13:57:50|6831.4|6816.4|6829.9|6814.9|6831.4|6816.4|6829.9|6814.9|10
1721829480000|2024-07-24 13:58:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1721829490000|2024-07-24 13:58:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|2
1721829500000|2024-07-24 13:58:20|||||||||1
1721829510000|2024-07-24 13:58:30|6829.5|6814.5|6829.4|6814.4|6829.5|6814.5|6829.4|6814.4|1
1721829520000|2024-07-24 13:58:40|6829.8|6814.8|6829.9|6814.9|6829.9|6814.9|6829.8|6814.8|29
1721829530000|2024-07-24 13:58:50|6829.3|6814.3|6830.3|6815.3|6830.3|6815.3|6828.3|6813.3|28
1721829540000|2024-07-24 13:59:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1721829560000|2024-07-24 13:59:20|6829.6|6814.6|6829.3|6814.3|6829.6|6814.6|6829.3|6814.3|2
1721829570000|2024-07-24 13:59:30|6829.2|6814.2|6828.3|6813.3|6829.2|6814.2|6828.3|6813.3|2
1721829580000|2024-07-24 13:59:40|6827.4|6812.4|6826.9|6811.9|6827.4|6812.4|6826.9|6811.9|1
1721829590000|2024-07-24 13:59:50|6826.8|6811.8|6825.4|6810.4|6826.8|6811.8|6825.4|6810.4|2
1721829600000|2024-07-24 14:00:00|6824.4|6809.4|6825.8|6810.8|6826.4|6811.4|6824.4|6809.4|7
1721829610000|2024-07-24 14:00:10|6826.8|6811.8|6826.8|6811.8|6828.3|6813.3|6826.8|6811.8|15
1721829620000|2024-07-24 14:00:20|6826.9|6811.9|6825.8|6810.8|6826.9|6811.9|6825.4|6810.4|15
1721829630000|2024-07-24 14:00:30|6825.4|6810.4|6824.8|6809.8|6825.4|6810.4|6824.8|6809.8|3
1721829640000|2024-07-24 14:00:40|||||||||2
1721829670000|2024-07-24 14:01:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1721829680000|2024-07-24 14:01:20|6824.8|6809.8|6821.9|6806.9|6824.8|6809.8|6821.9|6806.9|44
1721829690000|2024-07-24 14:01:30|6822.3|6807.3|6822.4|6807.4|6822.4|6807.4|6822.3|6807.3|0
1721829710000|2024-07-24 14:01:50|6821.4|6806.4|6822.3|6807.3|6822.3|6807.3|6821.4|6806.4|12
1721829720000|2024-07-24 14:02:00|6822.8|6807.8|6819.8|6804.8|6822.8|6807.8|6819.3|6804.3|100
1721829730000|2024-07-24 14:02:10|6821|6806|6819.9|6804.9|6821.3|6806.3|6819.9|6804.9|4
1721829740000|2024-07-24 14:02:20|6820.9|6805.9|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|11
1721829750000|2024-07-24 14:02:30|||||||||5
1721829760000|2024-07-24 14:02:40|6821.3|6806.3|6821.4|6806.4|6821.9|6806.9|6821.3|6806.3|4
1721829770000|2024-07-24 14:02:50|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|3
1721829780000|2024-07-24 14:03:00|6820.4|6805.4|6819.9|6804.9|6820.4|6805.4|6819.9|6804.9|3
1721829790000|2024-07-24 14:03:10|6819.5|6804.5|6819.8|6804.8|6819.8|6804.8|6819.5|6804.5|21
1721829800000|2024-07-24 14:03:20|6819.9|6804.9|6819.4|6804.4|6819.9|6804.9|6819.4|6804.4|12
1721829810000|2024-07-24 14:03:30|||||||||2
1721829820000|2024-07-24 14:03:40|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|8
1721829830000|2024-07-24 14:03:50|||||||||10
1721829840000|2024-07-24 14:04:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|26
1721829850000|2024-07-24 14:04:10|||||||||1
1721829860000|2024-07-24 14:04:20|||||||||6
1721829870000|2024-07-24 14:04:30|6805|6790|6812.5|6797.5|6813|6798|6805|6790|36
1721829880000|2024-07-24 14:04:40|6812|6797|6811.8|6796.8|6813.4|6798.4|6811.2|6796.2|20
1721829890000|2024-07-24 14:04:50|6812|6797|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|5
1721829900000|2024-07-24 14:05:00|6812.2|6797.2|6813.1|6798.1|6813.1|6798.1|6812.2|6797.2|3
1721829920000|2024-07-24 14:05:20|6812.7|6797.7|6813.5|6798.5|6813.5|6798.5|6812.7|6797.7|4
1721829930000|2024-07-24 14:05:30|6813.1|6798.1|6812.1|6797.1|6813.5|6798.5|6812.1|6797.1|16
1721829940000|2024-07-24 14:05:40|6812.5|6797.5|6810.4|6795.4|6812.5|6797.5|6810.4|6795.4|4
1721829950000|2024-07-24 14:05:50|6810.3|6795.3|6809.3|6794.3|6810.3|6795.3|6808.5|6793.5|17
1721829960000|2024-07-24 14:06:00|||||||||5
1721829970000|2024-07-24 14:06:10|6811.2|6796.2|6811.3|6796.3|6811.3|6796.3|6810.4|6795.4|26
1721829980000|2024-07-24 14:06:20|6811.7|6796.7|6814.6|6799.6|6814.6|6799.6|6811.7|6796.7|3
1721830000000|2024-07-24 14:06:40|6814.2|6799.2|6814.7|6799.7|6814.7|6799.7|6814.2|6799.2|3
1721830010000|2024-07-24 14:06:50|6815|6800|6815|6800|6815|6800|6815|6800|3
1721830020000|2024-07-24 14:07:00|6815.5|6800.5|6816.1|6801.1|6816.1|6801.1|6815.5|6800.5|3
1721830030000|2024-07-24 14:07:10|6817.7|6802.7|6818.6|6803.6|6819|6804|6817.7|6802.7|7
1721830040000|2024-07-24 14:07:20|6819|6804|6819.6|6804.6|6819.6|6804.6|6819|6804|3
1721830050000|2024-07-24 14:07:30|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1721830060000|2024-07-24 14:07:40|6821|6806|6822.8|6807.8|6822.8|6807.8|6821|6806|5
1721830070000|2024-07-24 14:07:50|6825.3|6810.3|6823.3|6808.3|6826|6811|6823.3|6808.3|13
1721830080000|2024-07-24 14:08:00|6823.2|6808.2|6824.6|6809.6|6824.6|6809.6|6821.2|6806.2|7
1721830090000|2024-07-24 14:08:10|6825.4|6810.4|6826|6811|6826.2|6811.2|6825.4|6810.4|7
1721830100000|2024-07-24 14:08:20|||||||||1
1721830110000|2024-07-24 14:08:30|6826.1|6811.1|6825.7|6810.7|6826.1|6811.1|6825.7|6810.7|11
1721830120000|2024-07-24 14:08:40|6825.2|6810.2|6826.8|6811.8|6826.8|6811.8|6825.2|6810.2|2
1721830130000|2024-07-24 14:08:50|6826.4|6811.4|6826.2|6811.2|6826.4|6811.4|6825.8|6810.8|0
1721830140000|2024-07-24 14:09:00|||||||||1
1721830150000|2024-07-24 14:09:10|6825.8|6810.8|6826.2|6811.2|6826.2|6811.2|6825.8|6810.8|3
1721830160000|2024-07-24 14:09:20|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|40
1721830170000|2024-07-24 14:09:30|6827.2|6812.2|6827.7|6812.7|6827.7|6812.7|6827.2|6812.2|3
1721830180000|2024-07-24 14:09:40|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|5
1721830190000|2024-07-24 14:09:50|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|7
1721830200000|2024-07-24 14:10:00|6826.6|6811.6|6826.7|6811.7|6826.7|6811.7|6826.6|6811.6|18
1721830210000|2024-07-24 14:10:10|6826.6|6811.6|6825.1|6810.1|6826.6|6811.6|6825.1|6810.1|4
1721830220000|2024-07-24 14:10:20|||||||||1
1721830230000|2024-07-24 14:10:30|6825.4|6810.4|6825.8|6810.8|6825.8|6810.8|6825.4|6810.4|3
1721830240000|2024-07-24 14:10:40|6825|6810|6824.8|6809.8|6825|6810|6824.8|6809.8|0
1721830250000|2024-07-24 14:10:50|6824.6|6809.6|6825|6810|6825|6810|6824.6|6809.6|4
1721830260000|2024-07-24 14:11:00|6824.8|6809.8|6824.8|6809.8|6825.2|6810.2|6824.8|6809.8|1
1721830270000|2024-07-24 14:11:10|6824.7|6809.7|6822.4|6807.4|6824.7|6809.7|6822.4|6807.4|2
1721830280000|2024-07-24 14:11:20|6822.8|6807.8|6822.5|6807.5|6823.3|6808.3|6822.5|6807.5|10
1721830290000|2024-07-24 14:11:30|6822.4|6807.4|6822.8|6807.8|6822.8|6807.8|6822.4|6807.4|2
1721830300000|2024-07-24 14:11:40|6823.2|6808.2|6825.2|6810.2|6825.2|6810.2|6823.2|6808.2|4
1721830310000|2024-07-24 14:11:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|3
1721830320000|2024-07-24 14:12:00|6825.7|6810.7|6824.9|6809.9|6825.7|6810.7|6824.9|6809.9|26
1721830340000|2024-07-24 14:12:20|6823.7|6808.7|6823.3|6808.3|6823.7|6808.7|6823.3|6808.3|5
1721830360000|2024-07-24 14:12:40|6821.7|6806.7|6821.6|6806.6|6821.7|6806.7|6821.6|6806.6|3
1721830380000|2024-07-24 14:13:00|6822|6807|6822.3|6807.3|6823.8|6808.8|6821.9|6806.9|14
1721830390000|2024-07-24 14:13:10|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|1
1721830420000|2024-07-24 14:13:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1721830440000|2024-07-24 14:14:00|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.4|6806.4|11
1721830450000|2024-07-24 14:14:10|6821.3|6806.3|6818.5|6803.5|6821.3|6806.3|6817.4|6802.4|9
1721830460000|2024-07-24 14:14:20|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1721830470000|2024-07-24 14:14:30|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1721830480000|2024-07-24 14:14:40|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.5|6803.5|5
1721830490000|2024-07-24 14:14:50|6818.4|6803.4|6818.5|6803.5|6818.5|6803.5|6818.4|6803.4|21
1721830500000|2024-07-24 14:15:00|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1721830520000|2024-07-24 14:15:20|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1721830530000|2024-07-24 14:15:30|6818.1|6803.1|6820|6805|6820|6805|6818|6803|11
1721830540000|2024-07-24 14:15:40|6822|6807|6820.8|6805.8|6823.5|6808.5|6820.8|6805.8|8
1721830550000|2024-07-24 14:15:50|6821.3|6806.3|6821.7|6806.7|6821.7|6806.7|6821.3|6806.3|0
1721830560000|2024-07-24 14:16:00|6822.1|6807.1|6824.4|6809.4|6824.4|6809.4|6821.7|6806.7|6
1721830570000|2024-07-24 14:16:10|6825.6|6810.6|6826.4|6811.4|6826.4|6811.4|6825.6|6810.6|4
1721830580000|2024-07-24 14:16:20|6827|6812|6828.3|6813.3|6828.7|6813.7|6827|6812|10
1721830590000|2024-07-24 14:16:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1721830600000|2024-07-24 14:16:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|2
1721830610000|2024-07-24 14:16:50|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|1
1721830620000|2024-07-24 14:17:00|6831.7|6816.7|6827.9|6812.9|6831.7|6816.7|6827.3|6812.3|7
1721830630000|2024-07-24 14:17:10|6827.5|6812.5|6825.4|6810.4|6827.6|6812.6|6825.1|6810.1|2
1721830640000|2024-07-24 14:17:20|6825|6810|6824.6|6809.6|6825|6810|6824.6|6809.6|0
1721830650000|2024-07-24 14:17:30|6823.9|6808.9|6824|6809|6824|6809|6823.5|6808.5|22
1721830660000|2024-07-24 14:17:40|6825.5|6810.5|6825.9|6810.9|6825.9|6810.9|6825.5|6810.5|5
1721830670000|2024-07-24 14:17:50|6826|6811|6827.5|6812.5|6827.9|6812.9|6826|6811|6
1721830690000|2024-07-24 14:18:10|6827.9|6812.9|6829.3|6814.3|6830|6815|6827.9|6812.9|7
1721830700000|2024-07-24 14:18:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1721830710000|2024-07-24 14:18:30|6830.6|6815.6|6831|6816|6831|6816|6830.6|6815.6|0
1721830720000|2024-07-24 14:18:40|6831.1|6816.1|6830.9|6815.9|6832.3|6817.3|6830.9|6815.9|21
1721830730000|2024-07-24 14:18:50|||||||||1
1721830740000|2024-07-24 14:19:00|6831.1|6816.1|6827.8|6812.8|6831.1|6816.1|6827.8|6812.8|4
1721830750000|2024-07-24 14:19:10|6825.8|6810.8|6826.1|6811.1|6826.9|6811.9|6824.3|6809.3|12
1721830760000|2024-07-24 14:19:20|6825.7|6810.7|6824.2|6809.2|6825.7|6810.7|6824.2|6809.2|3
1721830780000|2024-07-24 14:19:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1721830790000|2024-07-24 14:19:50|6824.1|6809.1|6822.8|6807.8|6824.1|6809.1|6822.8|6807.8|12
1721830800000|2024-07-24 14:20:00|6821.9|6806.9|6822.4|6807.4|6822.4|6807.4|6821.9|6806.9|3
1721830810000|2024-07-24 14:20:10|6824.4|6809.4|6822.9|6807.9|6824.4|6809.4|6822.9|6807.9|4
1721830840000|2024-07-24 14:20:40|6823.4|6808.4|6822.4|6807.4|6823.4|6808.4|6822.4|6807.4|2
1721830870000|2024-07-24 14:21:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1721830890000|2024-07-24 14:21:30|6821.5|6806.5|6820.8|6805.8|6821.5|6806.5|6820.8|6805.8|45
1721830900000|2024-07-24 14:21:40|6821.2|6806.2|6824.9|6809.9|6824.9|6809.9|6821.2|6806.2|12
1721830910000|2024-07-24 14:21:50|6825.3|6810.3|6825.4|6810.4|6825.4|6810.4|6825.3|6810.3|0
1721830940000|2024-07-24 14:22:20|6827.2|6812.2|6826.8|6811.8|6827.4|6812.4|6826.8|6811.8|3
1721830950000|2024-07-24 14:22:30|6826.9|6811.9|6825|6810|6826.9|6811.9|6825|6810|21
1721830960000|2024-07-24 14:22:40|6824.4|6809.4|6823.3|6808.3|6824.4|6809.4|6822.9|6807.9|4
1721830980000|2024-07-24 14:23:00|6823.4|6808.4|6825.2|6810.2|6825.2|6810.2|6822.8|6807.8|18
1721830990000|2024-07-24 14:23:10|6825.4|6810.4|6826.8|6811.8|6826.8|6811.8|6825.4|6810.4|2
1721831000000|2024-07-24 14:23:20|6827.6|6812.6|6831.1|6816.1|6831.2|6816.2|6827.6|6812.6|4
1721831020000|2024-07-24 14:23:40|6830.2|6815.2|6830.8|6815.8|6830.8|6815.8|6830.2|6815.2|1
1721831040000|2024-07-24 14:24:00|6830.9|6815.9|6830.2|6815.2|6830.9|6815.9|6830.2|6815.2|8
1721831050000|2024-07-24 14:24:10|6831.1|6816.1|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|2
1721831070000|2024-07-24 14:24:30|||||||||1
1721831080000|2024-07-24 14:24:40|||||||||6
1721831090000|2024-07-24 14:24:50|6832.8|6817.8|6832.8|6817.8|6833.2|6818.2|6832.8|6817.8|11
1721831110000|2024-07-24 14:25:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1721831120000|2024-07-24 14:25:20|6833.3|6818.3|6833|6818|6833.3|6818.3|6832.9|6817.9|5
1721831130000|2024-07-24 14:25:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.5|6817.5|113
1721831140000|2024-07-24 14:25:40|||||||||1
1721831150000|2024-07-24 14:25:50|6833.5|6818.5|6832.9|6817.9|6833.5|6818.5|6832.9|6817.9|4
1721831160000|2024-07-24 14:26:00|6832.2|6817.2|6831.3|6816.3|6832.2|6817.2|6831.3|6816.3|28
1721831170000|2024-07-24 14:26:10|||||||||13
1721831180000|2024-07-24 14:26:20|6831.8|6816.8|6832.8|6817.8|6832.9|6817.9|6831.8|6816.8|3
1721831200000|2024-07-24 14:26:40|6835.8|6820.8|6835.9|6820.9|6835.9|6820.9|6834.9|6819.9|7
1721831210000|2024-07-24 14:26:50|6837.4|6822.4|6837.3|6822.3|6837.4|6822.4|6837.3|6822.3|3
1721831220000|2024-07-24 14:27:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1721831230000|2024-07-24 14:27:10|6837.3|6822.3|6836.4|6821.4|6837.3|6822.3|6836.4|6821.4|3
1721831240000|2024-07-24 14:27:20|6837.4|6822.4|6836.9|6821.9|6837.4|6822.4|6836.9|6821.9|3
1721831250000|2024-07-24 14:27:30|6836.4|6821.4|6836.9|6821.9|6836.9|6821.9|6836.4|6821.4|1
1721831260000|2024-07-24 14:27:40|6837|6822|6837|6822|6837|6822|6837|6822|1
1721831270000|2024-07-24 14:27:50|6838.1|6823.1|6837.3|6822.3|6838.1|6823.1|6837.3|6822.3|6
1721831280000|2024-07-24 14:28:00|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|4
1721831290000|2024-07-24 14:28:10|||||||||3
1721831300000|2024-07-24 14:28:20|6837.3|6822.3|6836.9|6821.9|6837.3|6822.3|6836.9|6821.9|5
1721831310000|2024-07-24 14:28:30|6837.3|6822.3|6836.9|6821.9|6837.3|6822.3|6836.9|6821.9|20
1721831320000|2024-07-24 14:28:40|6837.3|6822.3|6836.9|6821.9|6837.3|6822.3|6836.9|6821.9|0
1721831330000|2024-07-24 14:28:50|6835.9|6820.9|6835.2|6820.2|6835.9|6820.9|6834.7|6819.7|46
1721831340000|2024-07-24 14:29:00|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|2
1721831350000|2024-07-24 14:29:10|6834.6|6819.6|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|3
1721831360000|2024-07-24 14:29:20|6835.4|6820.4|6834.7|6819.7|6835.6|6820.6|6834.7|6819.7|1
1721831380000|2024-07-24 14:29:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1721831390000|2024-07-24 14:29:50|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1721831400000|2024-07-24 14:30:00|6836.2|6821.2|6838.5|6823.5|6840.2|6825.2|6835.7|6820.7|42
1721831410000|2024-07-24 14:30:10|6838|6823|6841|6826|6841|6826|6837.9|6822.9|12
1721831420000|2024-07-24 14:30:20|6840.6|6825.6|6842.9|6827.9|6842.9|6827.9|6840.6|6825.6|8
1721831430000|2024-07-24 14:30:30|6842.5|6827.5|6844.2|6829.2|6844.2|6829.2|6842.5|6827.5|39
1721831440000|2024-07-24 14:30:40|6844.1|6829.1|6840.1|6825.1|6844.3|6829.3|6840|6825|54
1721831450000|2024-07-24 14:30:50|6839.1|6824.1|6839.3|6824.3|6840.2|6825.2|6837.1|6822.1|17
1721831460000|2024-07-24 14:31:00|6838.5|6823.5|6837.9|6822.9|6838.8|6823.8|6837.3|6822.3|7
1721831470000|2024-07-24 14:31:10|6836.6|6821.6|6836.4|6821.4|6836.6|6821.6|6836.4|6821.4|0
1721831480000|2024-07-24 14:31:20|||||||||6
1721831490000|2024-07-24 14:31:30|6836.5|6821.5|6836.6|6821.6|6836.6|6821.6|6836.5|6821.5|9
1721831500000|2024-07-24 14:31:40|6835.8|6820.8|6834.1|6819.1|6835.8|6820.8|6834.1|6819.1|5
1721831510000|2024-07-24 14:31:50|6834|6819|6833.6|6818.6|6834.2|6819.2|6833.6|6818.6|2
1721831520000|2024-07-24 14:32:00|6830.3|6815.3|6828.1|6813.1|6830.3|6815.3|6828.1|6813.1|28
1721831530000|2024-07-24 14:32:10|6827.8|6812.8|6827.3|6812.3|6827.8|6812.8|6826.2|6811.2|2
1721831540000|2024-07-24 14:32:20|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|1
1721831550000|2024-07-24 14:32:30|6827.7|6812.7|6831.7|6816.7|6833.1|6818.1|6827.7|6812.7|31
1721831560000|2024-07-24 14:32:40|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|4
1721831570000|2024-07-24 14:32:50|||||||||1
1721831580000|2024-07-24 14:33:00|6830.6|6815.6|6830.1|6815.1|6830.6|6815.6|6830.1|6815.1|0
1721831590000|2024-07-24 14:33:10|6831.3|6816.3|6830.6|6815.6|6831.5|6816.5|6830.6|6815.6|3
1721831600000|2024-07-24 14:33:20|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1721831610000|2024-07-24 14:33:30|6829.2|6814.2|6827.5|6812.5|6829.2|6814.2|6827.5|6812.5|6
1721831620000|2024-07-24 14:33:40|6827.2|6812.2|6827|6812|6827.2|6812.2|6826.8|6811.8|6
1721831630000|2024-07-24 14:33:50|6826.3|6811.3|6825.9|6810.9|6826.6|6811.6|6825.9|6810.9|6
1721831640000|2024-07-24 14:34:00|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|3
1721831650000|2024-07-24 14:34:10|6827.9|6812.9|6827.8|6812.8|6827.9|6812.9|6827.8|6812.8|12
1721831670000|2024-07-24 14:34:30|6828.4|6813.4|6827.4|6812.4|6828.4|6813.4|6827.4|6812.4|25
1721831680000|2024-07-24 14:34:40|6827.3|6812.3|6830|6815|6831.2|6816.2|6827.3|6812.3|34
1721831690000|2024-07-24 14:34:50|6830.4|6815.4|6830|6815|6830.9|6815.9|6830|6815|8
1721831700000|2024-07-24 14:35:00|6829.1|6814.1|6826.7|6811.7|6829.1|6814.1|6826.7|6811.7|17
1721831710000|2024-07-24 14:35:10|6826.3|6811.3|6829.5|6814.5|6830.4|6815.4|6825.5|6810.5|10
1721831720000|2024-07-24 14:35:20|6828.9|6813.9|6833.7|6818.7|6835.3|6820.3|6828.9|6813.9|4
1721831730000|2024-07-24 14:35:30|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.2|6818.2|2
1721831740000|2024-07-24 14:35:40|6834|6819|6833.6|6818.6|6834|6819|6833.6|6818.6|0
1721831760000|2024-07-24 14:36:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|0
1721831770000|2024-07-24 14:36:10|6833.2|6818.2|6832.8|6817.8|6833.2|6818.2|6832.8|6817.8|1
1721831780000|2024-07-24 14:36:20|||||||||2
1721831790000|2024-07-24 14:36:30|6832.4|6817.4|6831.4|6816.4|6832.4|6817.4|6831.4|6816.4|2
1721831800000|2024-07-24 14:36:40|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1721831820000|2024-07-24 14:37:00|6830.7|6815.7|6835.2|6820.2|6835.7|6820.7|6830.7|6815.7|15
1721831860000|2024-07-24 14:37:40|6836|6821|6835.6|6820.6|6836|6821|6835.6|6820.6|4
1721831870000|2024-07-24 14:37:50|6835.9|6820.9|6836.6|6821.6|6837.6|6822.6|6835.9|6820.9|7
1721831880000|2024-07-24 14:38:00|6836.2|6821.2|6835.3|6820.3|6836.2|6821.2|6835.3|6820.3|1
1721831890000|2024-07-24 14:38:10|6835.4|6820.4|6835.9|6820.9|6837.7|6822.7|6835.4|6820.4|13
1721831900000|2024-07-24 14:38:20|6835.4|6820.4|6835.4|6820.4|6835.8|6820.8|6835.4|6820.4|1
1721831910000|2024-07-24 14:38:30|6837.8|6822.8|6838.2|6823.2|6838.2|6823.2|6837.8|6822.8|1
1721831920000|2024-07-24 14:38:40|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|1
1721831930000|2024-07-24 14:38:50|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|2
1721831940000|2024-07-24 14:39:00|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|2
1721831950000|2024-07-24 14:39:10|6837|6822|6837|6822|6837|6822|6837|6822|5
1721831960000|2024-07-24 14:39:20|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|1
1721831970000|2024-07-24 14:39:30|6836|6821|6835.6|6820.6|6836|6821|6835.6|6820.6|2
1721831980000|2024-07-24 14:39:40|6839.9|6824.9|6839.2|6824.2|6840.1|6825.1|6839.2|6824.2|8
1721832000000|2024-07-24 14:40:00|6839.6|6824.6|6841.8|6826.8|6841.8|6826.8|6839.6|6824.6|13
1721832010000|2024-07-24 14:40:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1721832030000|2024-07-24 14:40:30|6843|6828|6843.6|6828.6|6844|6829|6843|6828|21
1721832040000|2024-07-24 14:40:40|6849.4|6834.4|6853.7|6838.7|6853.9|6838.9|6849.4|6834.4|36
1721832050000|2024-07-24 14:40:50|6855.2|6840.2|6856.4|6841.4|6856.4|6841.4|6854.1|6839.1|14
1721832060000|2024-07-24 14:41:00|6854.8|6839.8|6852.4|6837.4|6855.1|6840.1|6852.4|6837.4|27
1721832070000|2024-07-24 14:41:10|6852.2|6837.2|6848.2|6833.2|6852.2|6837.2|6848.1|6833.1|11
1721832080000|2024-07-24 14:41:20|6847.8|6832.8|6846.7|6831.7|6847.8|6832.8|6846.3|6831.3|13
1721832090000|2024-07-24 14:41:30|6846|6831|6846|6831|6846|6831|6846|6831|1
1721832100000|2024-07-24 14:41:40|6846.1|6831.1|6845.7|6830.7|6846.1|6831.1|6845.7|6830.7|2
1721832110000|2024-07-24 14:41:50|6844.7|6829.7|6845.5|6830.5|6846.7|6831.7|6844.7|6829.7|33
1721832120000|2024-07-24 14:42:00|6844.7|6829.7|6844|6829|6844.7|6829.7|6844|6829|0
1721832130000|2024-07-24 14:42:10|6844.4|6829.4|6844.6|6829.6|6844.6|6829.6|6844.4|6829.4|4
1721832140000|2024-07-24 14:42:20|6845|6830|6844.9|6829.9|6845|6830|6844.9|6829.9|4
1721832150000|2024-07-24 14:42:30|6845|6830|6843|6828|6845|6830|6842.5|6827.5|5
1721832160000|2024-07-24 14:42:40|6844.9|6829.9|6845.6|6830.6|6845.6|6830.6|6844.9|6829.9|7
1721832170000|2024-07-24 14:42:50|||||||||24
1721832180000|2024-07-24 14:43:00|6844.4|6829.4|6844.9|6829.9|6845.3|6830.3|6844.4|6829.4|9
1721832190000|2024-07-24 14:43:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|3
1721832220000|2024-07-24 14:43:40|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|1
1721832230000|2024-07-24 14:43:50|6845|6830|6844.6|6829.6|6845|6830|6844.6|6829.6|1
1721832240000|2024-07-24 14:44:00|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6845.3|6830.3|10
1721832250000|2024-07-24 14:44:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1721832260000|2024-07-24 14:44:20|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|1
1721832270000|2024-07-24 14:44:30|6845.1|6830.1|6845.5|6830.5|6845.5|6830.5|6845.1|6830.1|1
1721832280000|2024-07-24 14:44:40|||||||||1
1721832290000|2024-07-24 14:44:50|6846|6831|6845.1|6830.1|6846|6831|6845.1|6830.1|4
1721832300000|2024-07-24 14:45:00|6845.9|6830.9|6845.5|6830.5|6846|6831|6845.1|6830.1|5
1721832310000|2024-07-24 14:45:10|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|6
1721832320000|2024-07-24 14:45:20|6847.8|6832.8|6849.5|6834.5|6849.9|6834.9|6847.8|6832.8|11
1721832330000|2024-07-24 14:45:30|6849.9|6834.9|6849.5|6834.5|6850|6835|6849|6834|3
1721832340000|2024-07-24 14:45:40|6849|6834|6850.4|6835.4|6851|6836|6849|6834|6
1721832350000|2024-07-24 14:45:50|6849.8|6834.8|6855.8|6840.8|6855.8|6840.8|6847.2|6832.2|24
1721832360000|2024-07-24 14:46:00|6856.2|6841.2|6857.4|6842.4|6857.4|6842.4|6855.7|6840.7|7
1721832370000|2024-07-24 14:46:10|6857.1|6842.1|6857.8|6842.8|6857.8|6842.8|6856.9|6841.9|4
1721832380000|2024-07-24 14:46:20|6858.3|6843.3|6860.1|6845.1|6860.4|6845.4|6858.3|6843.3|18
1721832390000|2024-07-24 14:46:30|6859.9|6844.9|6858.2|6843.2|6859.9|6844.9|6856.3|6841.3|9
1721832400000|2024-07-24 14:46:40|6857.9|6842.9|6860.1|6845.1|6860.1|6845.1|6857.9|6842.9|7
1721832410000|2024-07-24 14:46:50|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|3
1721832420000|2024-07-24 14:47:00|6859.4|6844.4|6854.2|6839.2|6859.4|6844.4|6854.2|6839.2|2
1721832430000|2024-07-24 14:47:10|6853.4|6838.4|6852.8|6837.8|6853.4|6838.4|6852.8|6837.8|0
1721832440000|2024-07-24 14:47:20|6853.2|6838.2|6853.2|6838.2|6853.6|6838.6|6853.2|6838.2|0
1721832450000|2024-07-24 14:47:30|6853.6|6838.6|6851.9|6836.9|6853.6|6838.6|6851.9|6836.9|12
1721832460000|2024-07-24 14:47:40|6851.5|6836.5|6855.7|6840.7|6857.8|6842.8|6851.5|6836.5|20
1721832470000|2024-07-24 14:47:50|6855.1|6840.1|6851.8|6836.8|6855.1|6840.1|6851.8|6836.8|7
1721832480000|2024-07-24 14:48:00|6852.2|6837.2|6850.5|6835.5|6852.2|6837.2|6849.7|6834.7|20
1721832490000|2024-07-24 14:48:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1721832520000|2024-07-24 14:48:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|2
1721832530000|2024-07-24 14:48:50|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1721832550000|2024-07-24 14:49:10|6853.4|6838.4|6854.3|6839.3|6854.3|6839.3|6853.4|6838.4|2
1721832570000|2024-07-24 14:49:30|6854.1|6839.1|6854.7|6839.7|6854.7|6839.7|6854.1|6839.1|1
1721832580000|2024-07-24 14:49:40|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|1
1721832590000|2024-07-24 14:49:50|6854.7|6839.7|6854.6|6839.6|6854.7|6839.7|6854.2|6839.2|2
1721832600000|2024-07-24 14:50:00|6854.7|6839.7|6851.9|6836.9|6856.2|6841.2|6851.9|6836.9|5
1721832610000|2024-07-24 14:50:10|6852.3|6837.3|6851.4|6836.4|6852.3|6837.3|6851.4|6836.4|0
1721832620000|2024-07-24 14:50:20|6851|6836|6847.4|6832.4|6851.3|6836.3|6847.4|6832.4|9
1721832630000|2024-07-24 14:50:30|6847.8|6832.8|6852.9|6837.9|6852.9|6837.9|6847.8|6832.8|18
1721832640000|2024-07-24 14:50:40|6853.4|6838.4|6853.4|6838.4|6853.5|6838.5|6853.4|6838.4|0
1721832650000|2024-07-24 14:50:50|6852|6837|6850.7|6835.7|6852|6837|6850.7|6835.7|5
1721832660000|2024-07-24 14:51:00|6850.9|6835.9|6851.1|6836.1|6851.5|6836.5|6850.7|6835.7|9
1721832680000|2024-07-24 14:51:20|6850.7|6835.7|6851.5|6836.5|6851.5|6836.5|6850.7|6835.7|1
1721832690000|2024-07-24 14:51:30|6851.8|6836.8|6853|6838|6853|6838|6851.8|6836.8|3
1721832700000|2024-07-24 14:51:40|6852.6|6837.6|6852.2|6837.2|6853|6838|6852.2|6837.2|0
1721832710000|2024-07-24 14:51:50|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6850.5|6835.5|4
1721832720000|2024-07-24 14:52:00|6851.2|6836.2|6850.8|6835.8|6851.2|6836.2|6850.8|6835.8|0
1721832730000|2024-07-24 14:52:10|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1721832740000|2024-07-24 14:52:20|6849.6|6834.6|6848.6|6833.6|6849.6|6834.6|6848.6|6833.6|2
1721832750000|2024-07-24 14:52:30|6849.2|6834.2|6855.8|6840.8|6856.2|6841.2|6849.2|6834.2|8
1721832760000|2024-07-24 14:52:40|6855.7|6840.7|6852.6|6837.6|6855.7|6840.7|6851.7|6836.7|3
1721832770000|2024-07-24 14:52:50|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1721832780000|2024-07-24 14:53:00|6852.6|6837.6|6854.6|6839.6|6854.6|6839.6|6852.6|6837.6|2
1721832790000|2024-07-24 14:53:10|6855.4|6840.4|6855.5|6840.5|6855.5|6840.5|6855.4|6840.4|1
1721832840000|2024-07-24 14:54:00|||||||||30
1721832850000|2024-07-24 14:54:10|6856.8|6841.8|6855.5|6840.5|6856.8|6841.8|6855.5|6840.5|8
1721832870000|2024-07-24 14:54:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|5
1721832880000|2024-07-24 14:54:40|6855.6|6840.6|6858.8|6843.8|6858.8|6843.8|6855.6|6840.6|20
1721832890000|2024-07-24 14:54:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6
1721832900000|2024-07-24 14:55:00|6857.3|6842.3|6857.8|6842.8|6858.2|6843.2|6857.3|6842.3|1
1721832910000|2024-07-24 14:55:10|6858.2|6843.2|6861|6846|6861.5|6846.5|6858.2|6843.2|1
1721832930000|2024-07-24 14:55:30|6860.6|6845.6|6860.2|6845.2|6860.6|6845.6|6860.2|6845.2|3
1721832940000|2024-07-24 14:55:40|6859.8|6844.8|6861.3|6846.3|6861.3|6846.3|6859.8|6844.8|11
1721832950000|2024-07-24 14:55:50|6860.9|6845.9|6861.5|6846.5|6861.5|6846.5|6860.8|6845.8|1
1721832960000|2024-07-24 14:56:00|6862.5|6847.5|6862.2|6847.2|6862.5|6847.5|6862.1|6847.1|3
1721832970000|2024-07-24 14:56:10|6861.7|6846.7|6861.5|6846.5|6861.7|6846.7|6861.5|6846.5|0
1721832990000|2024-07-24 14:56:30|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|2
1721833000000|2024-07-24 14:56:40|||||||||1
1721833010000|2024-07-24 14:56:50|6862.1|6847.1|6864.8|6849.8|6864.9|6849.9|6862.1|6847.1|14
1721833020000|2024-07-24 14:57:00|6865.2|6850.2|6864.8|6849.8|6865.6|6850.6|6864.8|6849.8|3
1721833040000|2024-07-24 14:57:20|6867.4|6852.4|6867|6852|6868.4|6853.4|6867|6852|12
1721833050000|2024-07-24 14:57:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1721833060000|2024-07-24 14:57:40|6865.2|6850.2|6863.2|6848.2|6865.2|6850.2|6863.2|6848.2|6
1721833070000|2024-07-24 14:57:50|6863|6848|6861.9|6846.9|6863|6848|6858.4|6843.4|30
1721833080000|2024-07-24 14:58:00|6862.7|6847.7|6862.4|6847.4|6862.8|6847.8|6862.4|6847.4|0
1721833090000|2024-07-24 14:58:10|6861.5|6846.5|6859.2|6844.2|6861.5|6846.5|6859.2|6844.2|3
1721833100000|2024-07-24 14:58:20|6862.8|6847.8|6863.2|6848.2|6863.2|6848.2|6862.8|6847.8|20
1721833110000|2024-07-24 14:58:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|5
1721833120000|2024-07-24 14:58:40|6865.5|6850.5|6865.8|6850.8|6865.8|6850.8|6865.5|6850.5|0
1721833130000|2024-07-24 14:58:50|6864.2|6849.2|6865|6850|6865.4|6850.4|6863.9|6848.9|7
1721833140000|2024-07-24 14:59:00|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6
1721833150000|2024-07-24 14:59:10|6864.1|6849.1|6863.7|6848.7|6864.1|6849.1|6863.7|6848.7|0
1721833160000|2024-07-24 14:59:20|6864.1|6849.1|6864.7|6849.7|6865.3|6850.3|6862.9|6847.9|9
1721833170000|2024-07-24 14:59:30|6864.6|6849.6|6860.5|6845.5|6865.4|6850.4|6860.5|6845.5|4
1721833180000|2024-07-24 14:59:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6859.7|6844.7|4
1721833190000|2024-07-24 14:59:50|6859.7|6844.7|6858.6|6843.6|6859.7|6844.7|6858.6|6843.6|0
1721833200000|2024-07-24 15:00:00|6858.2|6843.2|6861.3|6846.3|6861.3|6846.3|6858.2|6843.2|16
1721833210000|2024-07-24 15:00:10|6861.8|6846.8|6862.7|6847.7|6862.7|6847.7|6861.8|6846.8|4
1721833220000|2024-07-24 15:00:20|6862.9|6847.9|6865.7|6850.7|6866.7|6851.7|6862.9|6847.9|8
1721833230000|2024-07-24 15:00:30|6865.3|6850.3|6866.2|6851.2|6866.2|6851.2|6865.3|6850.3|0
1721833240000|2024-07-24 15:00:40|6866.6|6851.6|6865.7|6850.7|6866.8|6851.8|6865.7|6850.7|7
1721833250000|2024-07-24 15:00:50|6864.5|6849.5|6862.9|6847.9|6864.5|6849.5|6862.9|6847.9|0
1721833260000|2024-07-24 15:01:00|||||||||3
1721833270000|2024-07-24 15:01:10|6862.5|6847.5|6862.9|6847.9|6862.9|6847.9|6862.5|6847.5|1
1721833290000|2024-07-24 15:01:30|6861.7|6846.7|6861.5|6846.5|6861.7|6846.7|6861.5|6846.5|2
1721833300000|2024-07-24 15:01:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1721833310000|2024-07-24 15:01:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1721833320000|2024-07-24 15:02:00|||||||||3
1721833330000|2024-07-24 15:02:10|6863.1|6848.1|6865.5|6850.5|6865.5|6850.5|6863.1|6848.1|14
1721833340000|2024-07-24 15:02:20|6864.2|6849.2|6862.4|6847.4|6864.2|6849.2|6862.4|6847.4|1
1721833350000|2024-07-24 15:02:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|1
1721833360000|2024-07-24 15:02:40|6863.2|6848.2|6863.8|6848.8|6865.2|6850.2|6863.2|6848.2|6
1721833370000|2024-07-24 15:02:50|6863.7|6848.7|6863.8|6848.8|6863.8|6848.8|6863.7|6848.7|1
1721833380000|2024-07-24 15:03:00|6863.7|6848.7|6863.8|6848.8|6863.8|6848.8|6863.7|6848.7|2
1721833390000|2024-07-24 15:03:10|6865.3|6850.3|6869.4|6854.4|6869.4|6854.4|6865.3|6850.3|10
1721833400000|2024-07-24 15:03:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1721833410000|2024-07-24 15:03:30|6868.1|6853.1|6868.5|6853.5|6868.5|6853.5|6868.1|6853.1|7
1721833420000|2024-07-24 15:03:40|6869.8|6854.8|6876.1|6861.1|6876.9|6861.9|6869.8|6854.8|21
1721833430000|2024-07-24 15:03:50|6876.4|6861.4|6872.5|6857.5|6876.4|6861.4|6872.4|6857.4|8
1721833440000|2024-07-24 15:04:00|6871.7|6856.7|6870.3|6855.3|6871.7|6856.7|6870.3|6855.3|2
1721833450000|2024-07-24 15:04:10|6870.2|6855.2|6866.2|6851.2|6870.2|6855.2|6866.2|6851.2|33
1721833460000|2024-07-24 15:04:20|6865.8|6850.8|6866.3|6851.3|6866.3|6851.3|6865.8|6850.8|1
1721833480000|2024-07-24 15:04:40|6865.9|6850.9|6866.8|6851.8|6866.8|6851.8|6865.7|6850.7|3
1721833490000|2024-07-24 15:04:50|6866|6851|6865.8|6850.8|6866|6851|6865.8|6850.8|1
1721833510000|2024-07-24 15:05:10|6865.9|6850.9|6866.4|6851.4|6866.8|6851.8|6865.9|6850.9|4
1721833520000|2024-07-24 15:05:20|6865.8|6850.8|6866.3|6851.3|6868.7|6853.7|6865.3|6850.3|10
1721833530000|2024-07-24 15:05:30|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6862|6847|18
1721833540000|2024-07-24 15:05:40|6868.2|6853.2|6869|6854|6869|6854|6868.2|6853.2|4
1721833550000|2024-07-24 15:05:50|6868.2|6853.2|6867.4|6852.4|6868.2|6853.2|6866.4|6851.4|12
1721833560000|2024-07-24 15:06:00|6867.5|6852.5|6867.7|6852.7|6868.2|6853.2|6865.8|6850.8|3
1721833600000|2024-07-24 15:06:40|6868|6853|6868|6853|6868|6853|6868|6853|2
1721833610000|2024-07-24 15:06:50|6867.9|6852.9|6868.3|6853.3|6868.7|6853.7|6867.9|6852.9|1
1721833620000|2024-07-24 15:07:00|6868.7|6853.7|6866.8|6851.8|6868.7|6853.7|6866.8|6851.8|9
1721833630000|2024-07-24 15:07:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1721833650000|2024-07-24 15:07:30|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|3
1721833660000|2024-07-24 15:07:40|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1721833680000|2024-07-24 15:08:00|6866|6851|6867.8|6852.8|6867.9|6852.9|6866|6851|13
1721833690000|2024-07-24 15:08:10|6867.9|6852.9|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|2
1721833700000|2024-07-24 15:08:20|6869|6854|6869.7|6854.7|6870.7|6855.7|6869|6854|9
1721833710000|2024-07-24 15:08:30|6869.8|6854.8|6872.8|6857.8|6873.3|6858.3|6869.8|6854.8|3
1721833720000|2024-07-24 15:08:40|6873.6|6858.6|6876.1|6861.1|6876.1|6861.1|6873.6|6858.6|7
1721833730000|2024-07-24 15:08:50|6875.7|6860.7|6879.4|6864.4|6879.8|6864.8|6875.7|6860.7|12
1721833740000|2024-07-24 15:09:00|6879.2|6864.2|6878.8|6863.8|6879.2|6864.2|6878.8|6863.8|7
1721833750000|2024-07-24 15:09:10|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|5
1721833760000|2024-07-24 15:09:20|6879.9|6864.9|6886|6871|6886|6871|6879.9|6864.9|23
1721833770000|2024-07-24 15:09:30|6885.9|6870.9|6883.2|6868.2|6885.9|6870.9|6883.2|6868.2|11
1721833780000|2024-07-24 15:09:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|4
1721833790000|2024-07-24 15:09:50|6882.5|6867.5|6884.6|6869.6|6884.6|6869.6|6882.5|6867.5|4
1721833800000|2024-07-24 15:10:00|6886.6|6871.6|6886.8|6871.8|6887|6872|6886.6|6871.6|0
1721833810000|2024-07-24 15:10:10|6887.6|6872.6|6887.7|6872.7|6888.1|6873.1|6887.6|6872.6|8
1721833820000|2024-07-24 15:10:20|6888.1|6873.1|6889.5|6874.5|6889.5|6874.5|6888.1|6873.1|1
1721833830000|2024-07-24 15:10:30|6889.1|6874.1|6890.1|6875.1|6890.1|6875.1|6889.1|6874.1|11
1721833840000|2024-07-24 15:10:40|6890.3|6875.3|6889.5|6874.5|6890.7|6875.7|6889|6874|15
1721833850000|2024-07-24 15:10:50|6889.7|6874.7|6889.7|6874.7|6890.1|6875.1|6889.7|6874.7|2
1721833860000|2024-07-24 15:11:00|6889.8|6874.8|6889.8|6874.8|6890.8|6875.8|6889.8|6874.8|6
1721833890000|2024-07-24 15:11:30|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885|6870|1
1721833900000|2024-07-24 15:11:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1721833910000|2024-07-24 15:11:50|6885.5|6870.5|6885.1|6870.1|6885.7|6870.7|6885.1|6870.1|2
1721833920000|2024-07-24 15:12:00|6885.2|6870.2|6886.1|6871.1|6886.1|6871.1|6885.2|6870.2|18
1721833930000|2024-07-24 15:12:10|||||||||5
1721833950000|2024-07-24 15:12:30|6888.1|6873.1|6888.7|6873.7|6889|6874|6888.1|6873.1|13
1721833960000|2024-07-24 15:12:40|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|1
1721833970000|2024-07-24 15:12:50|6888.2|6873.2|6889.2|6874.2|6889.9|6874.9|6888.2|6873.2|5
1721833980000|2024-07-24 15:13:00|6889.6|6874.6|6886.8|6871.8|6889.6|6874.6|6884.7|6869.7|11
1721834000000|2024-07-24 15:13:20|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|4
1721834010000|2024-07-24 15:13:30|6889.3|6874.3|6890.1|6875.1|6890.1|6875.1|6889.3|6874.3|4
1721834030000|2024-07-24 15:13:50|6889.6|6874.6|6890|6875|6890|6875|6889.6|6874.6|1
1721834040000|2024-07-24 15:14:00|6890.1|6875.1|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|2
1721834050000|2024-07-24 15:14:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1721834060000|2024-07-24 15:14:20|6889.3|6874.3|6890.1|6875.1|6890.1|6875.1|6889.3|6874.3|2
1721834080000|2024-07-24 15:14:40|6890.5|6875.5|6889.9|6874.9|6890.5|6875.5|6889.9|6874.9|6
1721834090000|2024-07-24 15:14:50|6889.8|6874.8|6892.1|6877.1|6893|6878|6889.8|6874.8|9
1721834100000|2024-07-24 15:15:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.1|6877.1|2
1721834120000|2024-07-24 15:15:20|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|5
1721834130000|2024-07-24 15:15:30|6895.5|6880.5|6892.7|6877.7|6895.6|6880.6|6892.7|6877.7|27
1721834140000|2024-07-24 15:15:40|6893.4|6878.4|6894.8|6879.8|6894.8|6879.8|6893.4|6878.4|10
1721834150000|2024-07-24 15:15:50|6894.4|6879.4|6896.1|6881.1|6898.3|6883.3|6894.4|6879.4|29
1721834160000|2024-07-24 15:16:00|6896.2|6881.2|6898.4|6883.4|6898.4|6883.4|6896.2|6881.2|10
1721834170000|2024-07-24 15:16:10|6899.5|6884.5|6899.5|6884.5|6899.6|6884.6|6899|6884|30
1721834180000|2024-07-24 15:16:20|6897.9|6882.9|6901.6|6886.6|6901.6|6886.6|6897.9|6882.9|47
1721834190000|2024-07-24 15:16:30|6902.1|6887.1|6902.2|6887.2|6904.4|6889.4|6902.1|6887.1|18
1721834200000|2024-07-24 15:16:40|6902.1|6887.1|6902.6|6887.6|6903|6888|6901.7|6886.7|2
1721834210000|2024-07-24 15:16:50|6903|6888|6903|6888|6903|6888|6903|6888|0
1721834220000|2024-07-24 15:17:00|6901.6|6886.6|6900.2|6885.2|6901.6|6886.6|6900.2|6885.2|4
1721834230000|2024-07-24 15:17:10|6901.1|6886.1|6901.5|6886.5|6901.5|6886.5|6901.1|6886.1|0
1721834240000|2024-07-24 15:17:20|6901.6|6886.6|6903.5|6888.5|6904.1|6889.1|6901.6|6886.6|10
1721834250000|2024-07-24 15:17:30|6903.7|6888.7|6904.1|6889.1|6904.5|6889.5|6903.7|6888.7|6
1721834260000|2024-07-24 15:17:40|6903.7|6888.7|6901.9|6886.9|6903.7|6888.7|6901.9|6886.9|17
1721834270000|2024-07-24 15:17:50|6902.3|6887.3|6901.4|6886.4|6902.3|6887.3|6899.3|6884.3|8
1721834280000|2024-07-24 15:18:00|6901.8|6886.8|6902.4|6887.4|6902.8|6887.8|6901.8|6886.8|11
1721834290000|2024-07-24 15:18:10|6900.7|6885.7|6898.1|6883.1|6900.7|6885.7|6897.8|6882.8|3
1721834300000|2024-07-24 15:18:20|6898.4|6883.4|6899.5|6884.5|6899.5|6884.5|6898|6883|17
1721834310000|2024-07-24 15:18:30|6899.4|6884.4|6900|6885|6901.3|6886.3|6899.4|6884.4|34
1721834320000|2024-07-24 15:18:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1721834330000|2024-07-24 15:18:50|6900.9|6885.9|6901.7|6886.7|6901.7|6886.7|6900.9|6885.9|2
1721834340000|2024-07-24 15:19:00|6901.5|6886.5|6901.1|6886.1|6901.5|6886.5|6901.1|6886.1|0
1721834350000|2024-07-24 15:19:10|6899|6884|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|8
1721834360000|2024-07-24 15:19:20|6899.5|6884.5|6901.5|6886.5|6901.5|6886.5|6899.5|6884.5|3
1721834380000|2024-07-24 15:19:40|6901.1|6886.1|6901.3|6886.3|6901.3|6886.3|6900.9|6885.9|1
1721834390000|2024-07-24 15:19:50|6901.7|6886.7|6904|6889|6904|6889|6901.7|6886.7|7
1721834400000|2024-07-24 15:20:00|6905.9|6890.9|6909.7|6894.7|6910.1|6895.1|6905.9|6890.9|40
1721834410000|2024-07-24 15:20:10|6910|6895|6909.6|6894.6|6911|6896|6909.6|6894.6|8
1721834420000|2024-07-24 15:20:20|6907.4|6892.4|6903.1|6888.1|6908.7|6893.7|6902.7|6887.7|13
1721834430000|2024-07-24 15:20:30|6904.2|6889.2|6901.5|6886.5|6904.2|6889.2|6901.5|6886.5|8
1721834440000|2024-07-24 15:20:40|6901.9|6886.9|6901.7|6886.7|6902.6|6887.6|6901.3|6886.3|12
1721834450000|2024-07-24 15:20:50|6902.1|6887.1|6902.5|6887.5|6902.6|6887.6|6902.1|6887.1|9
1721834460000|2024-07-24 15:21:00|6902.6|6887.6|6903.9|6888.9|6905.5|6890.5|6902.6|6887.6|20
1721834470000|2024-07-24 15:21:10|6904.3|6889.3|6904.3|6889.3|6904.4|6889.4|6903.9|6888.9|3
1721834480000|2024-07-24 15:21:20|6903.5|6888.5|6902.4|6887.4|6903.5|6888.5|6902.4|6887.4|2
1721834490000|2024-07-24 15:21:30|||||||||1
1721834500000|2024-07-24 15:21:40|6902.7|6887.7|6908.3|6893.3|6908.3|6893.3|6902.7|6887.7|5
1721834510000|2024-07-24 15:21:50|6908.7|6893.7|6911|6896|6911|6896|6908.7|6893.7|20
1721834520000|2024-07-24 15:22:00|||||||||1
1721834540000|2024-07-24 15:22:20|6910.1|6895.1|6908.3|6893.3|6910.1|6895.1|6907.1|6892.1|12
1721834550000|2024-07-24 15:22:30|6910.4|6895.4|6910.5|6895.5|6910.5|6895.5|6910.4|6895.4|4
1721834570000|2024-07-24 15:22:50|6913.2|6898.2|6913.3|6898.3|6913.7|6898.7|6912.7|6897.7|21
1721834580000|2024-07-24 15:23:00|6913.7|6898.7|6912.7|6897.7|6913.7|6898.7|6912.7|6897.7|3
1721834590000|2024-07-24 15:23:10|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1721834600000|2024-07-24 15:23:20|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|10
1721834610000|2024-07-24 15:23:30|6915.8|6900.8|6914.4|6899.4|6918.4|6903.4|6914.4|6899.4|38
1721834630000|2024-07-24 15:23:50|6914.8|6899.8|6915.7|6900.7|6915.7|6900.7|6914.8|6899.8|3
1721834650000|2024-07-24 15:24:10|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6915.1|6900.1|1
1721834670000|2024-07-24 15:24:30|6914.9|6899.9|6915|6900|6915|6900|6914.9|6899.9|2
1721834680000|2024-07-24 15:24:40|6914.6|6899.6|6915|6900|6915|6900|6914.6|6899.6|3
1721834690000|2024-07-24 15:24:50|6915.4|6900.4|6916.3|6901.3|6916.3|6901.3|6915.1|6900.1|3
1721834700000|2024-07-24 15:25:00|6916.7|6901.7|6920.3|6905.3|6920.3|6905.3|6916.7|6901.7|5
1721834730000|2024-07-24 15:25:30|6918.2|6903.2|6918.7|6903.7|6919.1|6904.1|6918.2|6903.2|9
1721834740000|2024-07-24 15:25:40|6919.5|6904.5|6919.7|6904.7|6920.1|6905.1|6919.5|6904.5|14
1721834750000|2024-07-24 15:25:50|6920.1|6905.1|6919.4|6904.4|6920.1|6905.1|6919.4|6904.4|3
1721834760000|2024-07-24 15:26:00|6919.5|6904.5|6919.5|6904.5|6919.9|6904.9|6919.5|6904.5|0
1721834770000|2024-07-24 15:26:10|6919.1|6904.1|6919.5|6904.5|6919.5|6904.5|6919.1|6904.1|2
1721834780000|2024-07-24 15:26:20|6919.9|6904.9|6921.5|6906.5|6921.5|6906.5|6919.9|6904.9|4
1721834790000|2024-07-24 15:26:30|6921.6|6906.6|6923.5|6908.5|6923.5|6908.5|6921.6|6906.6|3
1721834800000|2024-07-24 15:26:40|6923.4|6908.4|6924.4|6909.4|6924.7|6909.7|6923.4|6908.4|4
1721834810000|2024-07-24 15:26:50|6924.6|6909.6|6929.3|6914.3|6929.3|6914.3|6924.6|6909.6|23
1721834820000|2024-07-24 15:27:00|6927.6|6912.6|6926.4|6911.4|6927.6|6912.6|6924.7|6909.7|21
1721834830000|2024-07-24 15:27:10|6925.1|6910.1|6928.6|6913.6|6928.7|6913.7|6924.9|6909.9|20
1721834840000|2024-07-24 15:27:20|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6929.1|6914.1|11
1721834850000|2024-07-24 15:27:30|6930.2|6915.2|6929.1|6914.1|6930.6|6915.6|6929.1|6914.1|3
1721834860000|2024-07-24 15:27:40|6929.2|6914.2|6930.6|6915.6|6930.6|6915.6|6929.2|6914.2|11
1721834870000|2024-07-24 15:27:50|6929.2|6914.2|6930.3|6915.3|6930.7|6915.7|6928.8|6913.8|17
1721834880000|2024-07-24 15:28:00|6930.7|6915.7|6929.8|6914.8|6930.7|6915.7|6929.4|6914.4|1
1721834890000|2024-07-24 15:28:10|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1721834910000|2024-07-24 15:28:30|6930.7|6915.7|6929.2|6914.2|6930.7|6915.7|6929.1|6914.1|10
1721834920000|2024-07-24 15:28:40|6930.3|6915.3|6926.3|6911.3|6930.7|6915.7|6926.3|6911.3|15
1721834930000|2024-07-24 15:28:50|6925.5|6910.5|6921.8|6906.8|6925.5|6910.5|6921.4|6906.4|9
1721834940000|2024-07-24 15:29:00|6922.2|6907.2|6923.9|6908.9|6924.3|6909.3|6922.2|6907.2|4
1721834950000|2024-07-24 15:29:10|6924.3|6909.3|6924.3|6909.3|6924.7|6909.7|6923.9|6908.9|1
1721834960000|2024-07-24 15:29:20|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1721834990000|2024-07-24 15:29:50|6925.2|6910.2|6925.7|6910.7|6925.7|6910.7|6924.1|6909.1|10
1721835000000|2024-07-24 15:30:00|6925.8|6910.8|6928.2|6913.2|6928.2|6913.2|6925.8|6910.8|1
1721835010000|2024-07-24 15:30:10|6929.8|6914.8|6929.1|6914.1|6929.8|6914.8|6927.9|6912.9|2
1721835020000|2024-07-24 15:30:20|6928.7|6913.7|6928.7|6913.7|6929.1|6914.1|6928.7|6913.7|1
1721835040000|2024-07-24 15:30:40|6929.2|6914.2|6929.8|6914.8|6929.8|6914.8|6929.2|6914.2|3
1721835050000|2024-07-24 15:30:50|6929.3|6914.3|6930.6|6915.6|6930.6|6915.6|6929.3|6914.3|5
1721835060000|2024-07-24 15:31:00|6930.7|6915.7|6934.1|6919.1|6934.1|6919.1|6930.7|6915.7|8
1721835070000|2024-07-24 15:31:10|6934.2|6919.2|6935.5|6920.5|6936.7|6921.7|6934.2|6919.2|59
1721835080000|2024-07-24 15:31:20|6934.7|6919.7|6933.1|6918.1|6934.7|6919.7|6933.1|6918.1|7
1721835090000|2024-07-24 15:31:30|6934.8|6919.8|6934.6|6919.6|6936|6921|6934.6|6919.6|15
1721835100000|2024-07-24 15:31:40|6934.1|6919.1|6934.5|6919.5|6934.5|6919.5|6932.9|6917.9|8
1721835110000|2024-07-24 15:31:50|6934|6919|6934.4|6919.4|6934.4|6919.4|6933.4|6918.4|5
1721835120000|2024-07-24 15:32:00|6934.9|6919.9|6937.1|6922.1|6937.3|6922.3|6934.4|6919.4|6
1721835130000|2024-07-24 15:32:10|6937|6922|6937.4|6922.4|6937.4|6922.4|6936.9|6921.9|7
1721835140000|2024-07-24 15:32:20|6936.7|6921.7|6934.5|6919.5|6936.7|6921.7|6934.5|6919.5|10
1721835150000|2024-07-24 15:32:30|6934.4|6919.4|6932.6|6917.6|6934.8|6919.8|6932.5|6917.5|12
1721835160000|2024-07-24 15:32:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1721835170000|2024-07-24 15:32:50|6932.9|6917.9|6934.2|6919.2|6934.5|6919.5|6932.9|6917.9|14
1721835180000|2024-07-24 15:33:00|6934.1|6919.1|6935.5|6920.5|6935.5|6920.5|6934.1|6919.1|2
1721835190000|2024-07-24 15:33:10|6937.6|6922.6|6936.2|6921.2|6938|6923|6934.6|6919.6|22
1721835210000|2024-07-24 15:33:30|6936|6921|6932.6|6917.6|6936.4|6921.4|6932.6|6917.6|10
1721835220000|2024-07-24 15:33:40|6933|6918|6933.1|6918.1|6933.5|6918.5|6933|6918|0
1721835230000|2024-07-24 15:33:50|6933.4|6918.4|6933.5|6918.5|6933.5|6918.5|6933.4|6918.4|0
1721835240000|2024-07-24 15:34:00|6933.6|6918.6|6936.3|6921.3|6936.3|6921.3|6933.6|6918.6|7
1721835250000|2024-07-24 15:34:10|6935.9|6920.9|6937.4|6922.4|6937.4|6922.4|6935.9|6920.9|3
1721835260000|2024-07-24 15:34:20|6935|6920|6937|6922|6937.1|6922.1|6934.9|6919.9|10
1721835270000|2024-07-24 15:34:30|6936.6|6921.6|6936.9|6921.9|6937.2|6922.2|6936.6|6921.6|0
1721835280000|2024-07-24 15:34:40|6936.5|6921.5|6934.6|6919.6|6936.5|6921.5|6934.4|6919.4|2
1721835290000|2024-07-24 15:34:50|6934.4|6919.4|6936.8|6921.8|6936.8|6921.8|6934.4|6919.4|2
1721835300000|2024-07-24 15:35:00|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1721835310000|2024-07-24 15:35:10|6936.9|6921.9|6934.6|6919.6|6936.9|6921.9|6934.4|6919.4|15
1721835320000|2024-07-24 15:35:20|6934.2|6919.2|6934.2|6919.2|6934.9|6919.9|6934.1|6919.1|30
1721835330000|2024-07-24 15:35:30|6933.9|6918.9|6934.1|6919.1|6934.1|6919.1|6933.2|6918.2|14
1721835340000|2024-07-24 15:35:40|6931.1|6916.1|6934.1|6919.1|6934.1|6919.1|6931.1|6916.1|25
1721835350000|2024-07-24 15:35:50|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|18
1721835360000|2024-07-24 15:36:00|6933.2|6918.2|6935.8|6920.8|6935.8|6920.8|6933.2|6918.2|52
1721835370000|2024-07-24 15:36:10|||||||||1
1721835380000|2024-07-24 15:36:20|6935.7|6920.7|6935.8|6920.8|6935.8|6920.8|6935.7|6920.7|2
1721835390000|2024-07-24 15:36:30|6936.4|6921.4|6936.1|6921.1|6937.9|6922.9|6936.1|6921.1|28
1721835400000|2024-07-24 15:36:40|6936.2|6921.2|6936.3|6921.3|6936.3|6921.3|6936.2|6921.2|2
1721835410000|2024-07-24 15:36:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6935.6|6920.6|4
1721835420000|2024-07-24 15:37:00|6936.3|6921.3|6931.9|6916.9|6936.7|6921.7|6931.5|6916.5|12
1721835430000|2024-07-24 15:37:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1721835450000|2024-07-24 15:37:30|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|3
1721835460000|2024-07-24 15:37:40|6933.4|6918.4|6933.5|6918.5|6933.5|6918.5|6933.4|6918.4|0
1721835470000|2024-07-24 15:37:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|8
1721835480000|2024-07-24 15:38:00|6932.6|6917.6|6932.9|6917.9|6933|6918|6932.6|6917.6|26
1721835490000|2024-07-24 15:38:10|||||||||1
1721835500000|2024-07-24 15:38:20|6934.3|6919.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|2
1721835510000|2024-07-24 15:38:30|6935.7|6920.7|6933.3|6918.3|6935.8|6920.8|6933.3|6918.3|9
1721835530000|2024-07-24 15:38:50|6931.8|6916.8|6932.7|6917.7|6932.7|6917.7|6931.8|6916.8|6
1721835540000|2024-07-24 15:39:00|6933.2|6918.2|6933.6|6918.6|6933.6|6918.6|6933.2|6918.2|13
1721835550000|2024-07-24 15:39:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1721835560000|2024-07-24 15:39:20|6934.4|6919.4|6934|6919|6934.4|6919.4|6934|6919|4
1721835570000|2024-07-24 15:39:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|7
1721835590000|2024-07-24 15:39:50|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|2
1721835600000|2024-07-24 15:40:00|6930.2|6915.2|6929.7|6914.7|6930.3|6915.3|6928.8|6913.8|18
1721835610000|2024-07-24 15:40:10|6929.6|6914.6|6929.2|6914.2|6929.6|6914.6|6928.6|6913.6|4
1721835630000|2024-07-24 15:40:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|7
1721835640000|2024-07-24 15:40:40|6928.8|6913.8|6930|6915|6930|6915|6928.8|6913.8|12
1721835650000|2024-07-24 15:40:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|2
1721835660000|2024-07-24 15:41:00|6930|6915|6928|6913|6930.2|6915.2|6927.6|6912.6|20
1721835680000|2024-07-24 15:41:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|12
1721835690000|2024-07-24 15:41:30|6926.1|6911.1|6926.2|6911.2|6926.6|6911.6|6926|6911|7
1721835700000|2024-07-24 15:41:40|6926.5|6911.5|6925.9|6910.9|6926.5|6911.5|6925.9|6910.9|2
1721835720000|2024-07-24 15:42:00|6925.7|6910.7|6927.2|6912.2|6927.2|6912.2|6925.4|6910.4|16
1721835730000|2024-07-24 15:42:10|6928.5|6913.5|6929.8|6914.8|6929.8|6914.8|6928.4|6913.4|6
1721835740000|2024-07-24 15:42:20|6929.7|6914.7|6929.8|6914.8|6929.8|6914.8|6929.7|6914.7|2
1721835770000|2024-07-24 15:42:50|6928.2|6913.2|6928|6913|6928.2|6913.2|6928|6913|3
1721835780000|2024-07-24 15:43:00|6928.1|6913.1|6928.8|6913.8|6929|6914|6928.1|6913.1|7
1721835790000|2024-07-24 15:43:10|6928.7|6913.7|6928.8|6913.8|6928.8|6913.8|6927.4|6912.4|5
1721835800000|2024-07-24 15:43:20|||||||||1
1721835810000|2024-07-24 15:43:30|6928.9|6913.9|6920.2|6905.2|6928.9|6913.9|6919.4|6904.4|4
1721835820000|2024-07-24 15:43:40|6920.6|6905.6|6919.8|6904.8|6920.6|6905.6|6919.8|6904.8|1
1721835840000|2024-07-24 15:44:00|6919.5|6904.5|6919.9|6904.9|6919.9|6904.9|6919.5|6904.5|0
1721835850000|2024-07-24 15:44:10|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|4
1721835860000|2024-07-24 15:44:20|6923.4|6908.4|6919.6|6904.6|6923.4|6908.4|6917.7|6902.7|13
1721835880000|2024-07-24 15:44:40|6919.5|6904.5|6921.5|6906.5|6921.5|6906.5|6919.5|6904.5|0
1721835890000|2024-07-24 15:44:50|6922.4|6907.4|6922.5|6907.5|6923.8|6908.8|6922.4|6907.4|13
1721835900000|2024-07-24 15:45:00|6921|6906|6918.8|6903.8|6921|6906|6917.6|6902.6|16
1721835910000|2024-07-24 15:45:10|6918.9|6903.9|6917.6|6902.6|6920.9|6905.9|6915.8|6900.8|31
1721835920000|2024-07-24 15:45:20|6912.4|6897.4|6913.6|6898.6|6913.6|6898.6|6911.6|6896.6|146
1721835930000|2024-07-24 15:45:30|6912.8|6897.8|6914.2|6899.2|6915|6900|6912.8|6897.8|2
1721835940000|2024-07-24 15:45:40|6913|6898|6913|6898|6913|6898|6913|6898|1
1721835950000|2024-07-24 15:45:50|6912.6|6897.6|6907.4|6892.4|6912.6|6897.6|6907.4|6892.4|8
1721835960000|2024-07-24 15:46:00|6903|6888|6903.9|6888.9|6904|6889|6900.9|6885.9|41
1721835970000|2024-07-24 15:46:10|6901.7|6886.7|6898.1|6883.1|6901.7|6886.7|6898.1|6883.1|14
1721835980000|2024-07-24 15:46:20|6899.9|6884.9|6896.2|6881.2|6899.9|6884.9|6892.7|6877.7|25
1721836000000|2024-07-24 15:46:40|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.3|6882.3|1
1721836010000|2024-07-24 15:46:50|6897.2|6882.2|6897.6|6882.6|6897.6|6882.6|6897.2|6882.2|0
1721836020000|2024-07-24 15:47:00|6898.4|6883.4|6899.7|6884.7|6899.7|6884.7|6898.4|6883.4|6
1721836030000|2024-07-24 15:47:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.2|6884.2|0
1721836040000|2024-07-24 15:47:20|6899.2|6884.2|6899.6|6884.6|6899.6|6884.6|6899.2|6884.2|1
1721836060000|2024-07-24 15:47:40|6900.4|6885.4|6903.1|6888.1|6903.1|6888.1|6900.4|6885.4|1
1721836070000|2024-07-24 15:47:50|6900.4|6885.4|6900.2|6885.2|6900.4|6885.4|6899.7|6884.7|4
1721836080000|2024-07-24 15:48:00|6900.1|6885.1|6899.7|6884.7|6900.2|6885.2|6898.8|6883.8|4
1721836090000|2024-07-24 15:48:10|6901.6|6886.6|6901|6886|6901.6|6886.6|6901|6886|4
1721836100000|2024-07-24 15:48:20|6901.4|6886.4|6897.8|6882.8|6902.5|6887.5|6897.8|6882.8|11
1721836110000|2024-07-24 15:48:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6894.7|6879.7|5
1721836120000|2024-07-24 15:48:40|6894.7|6879.7|6895.4|6880.4|6895.4|6880.4|6892.6|6877.6|7
1721836130000|2024-07-24 15:48:50|6895|6880|6894.9|6879.9|6895|6880|6894.5|6879.5|7
1721836140000|2024-07-24 15:49:00|6898.3|6883.3|6895.8|6880.8|6898.3|6883.3|6894.4|6879.4|7
1721836150000|2024-07-24 15:49:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|5
1721836160000|2024-07-24 15:49:20|6894.4|6879.4|6898.1|6883.1|6900.4|6885.4|6894.4|6879.4|20
1721836170000|2024-07-24 15:49:30|6898|6883|6894.3|6879.3|6898|6883|6894.3|6879.3|2
1721836180000|2024-07-24 15:49:40|6893.3|6878.3|6894.4|6879.4|6894.4|6879.4|6893.3|6878.3|5
1721836190000|2024-07-24 15:49:50|6896.4|6881.4|6894.5|6879.5|6896.4|6881.4|6894.5|6879.5|3
1721836200000|2024-07-24 15:50:00|6894.6|6879.6|6891|6876|6894.6|6879.6|6891|6876|4
1721836210000|2024-07-24 15:50:10|6889|6874|6887.4|6872.4|6889|6874|6886.1|6871.1|12
1721836220000|2024-07-24 15:50:20|6887.6|6872.6|6884.8|6869.8|6887.6|6872.6|6884.8|6869.8|6
1721836230000|2024-07-24 15:50:30|6884.6|6869.6|6883.9|6868.9|6885.9|6870.9|6883.1|6868.1|6
1721836240000|2024-07-24 15:50:40|6882.1|6867.1|6878.6|6863.6|6882.1|6867.1|6878.6|6863.6|11
1721836250000|2024-07-24 15:50:50|6879|6864|6879.2|6864.2|6880.6|6865.6|6876.5|6861.5|23
1721836260000|2024-07-24 15:51:00|6879|6864|6879.6|6864.6|6880|6865|6877.7|6862.7|2
1721836270000|2024-07-24 15:51:10|6881.2|6866.2|6882.7|6867.7|6883.5|6868.5|6881.2|6866.2|8
1721836280000|2024-07-24 15:51:20|6883.4|6868.4|6883.9|6868.9|6883.9|6868.9|6883.1|6868.1|14
1721836300000|2024-07-24 15:51:40|6883.6|6868.6|6885.7|6870.7|6885.7|6870.7|6883.5|6868.5|3
1721836310000|2024-07-24 15:51:50|6886.6|6871.6|6887.6|6872.6|6887.6|6872.6|6886.6|6871.6|4
1721836320000|2024-07-24 15:52:00|6887.2|6872.2|6886.1|6871.1|6887.2|6872.2|6886.1|6871.1|2
1721836330000|2024-07-24 15:52:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1721836340000|2024-07-24 15:52:20|6886.1|6871.1|6886.9|6871.9|6886.9|6871.9|6886.1|6871.1|1
1721836350000|2024-07-24 15:52:30|6888.6|6873.6|6891.2|6876.2|6891.2|6876.2|6888.6|6873.6|11
1721836360000|2024-07-24 15:52:40|6891.3|6876.3|6893.8|6878.8|6893.8|6878.8|6891.3|6876.3|3
1721836380000|2024-07-24 15:53:00|6893.3|6878.3|6891.3|6876.3|6893.3|6878.3|6889.9|6874.9|10
1721836390000|2024-07-24 15:53:10|6891.2|6876.2|6890.9|6875.9|6891.2|6876.2|6890.8|6875.8|1
1721836400000|2024-07-24 15:53:20|6891.3|6876.3|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|21
1721836410000|2024-07-24 15:53:30|6891.4|6876.4|6889.9|6874.9|6891.4|6876.4|6889.9|6874.9|0
1721836420000|2024-07-24 15:53:40|6890.3|6875.3|6890.5|6875.5|6890.5|6875.5|6890.3|6875.3|0
1721836430000|2024-07-24 15:53:50|6891.8|6876.8|6893.3|6878.3|6893.3|6878.3|6891.8|6876.8|2
1721836440000|2024-07-24 15:54:00|6892.3|6877.3|6891.5|6876.5|6892.3|6877.3|6891.5|6876.5|1
1721836450000|2024-07-24 15:54:10|6891.4|6876.4|6893.2|6878.2|6893.2|6878.2|6891.4|6876.4|1
1721836470000|2024-07-24 15:54:30|6891.6|6876.6|6891.4|6876.4|6891.6|6876.6|6891.4|6876.4|2
1721836480000|2024-07-24 15:54:40|6888.8|6873.8|6886.5|6871.5|6888.8|6873.8|6886.5|6871.5|2
1721836500000|2024-07-24 15:55:00|6886.9|6871.9|6887.7|6872.7|6887.7|6872.7|6886.9|6871.9|1
1721836510000|2024-07-24 15:55:10|6887.1|6872.1|6887|6872|6888.4|6873.4|6887|6872|2
1721836520000|2024-07-24 15:55:20|6887.3|6872.3|6887.5|6872.5|6887.5|6872.5|6886.8|6871.8|1
1721836540000|2024-07-24 15:55:40|6891.7|6876.7|6895.6|6880.6|6896.9|6881.9|6890.3|6875.3|61
1721836550000|2024-07-24 15:55:50|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|3
1721836560000|2024-07-24 15:56:00|6894.3|6879.3|6893.3|6878.3|6894.3|6879.3|6893.3|6878.3|2
1721836570000|2024-07-24 15:56:10|6893.2|6878.2|6893.8|6878.8|6893.8|6878.8|6893.2|6878.2|2
1721836580000|2024-07-24 15:56:20|6893|6878|6893|6878|6893|6878|6893|6878|1
1721836590000|2024-07-24 15:56:30|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1721836600000|2024-07-24 15:56:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1721836620000|2024-07-24 15:57:00|6893|6878|6892.4|6877.4|6893|6878|6892.4|6877.4|0
1721836630000|2024-07-24 15:57:10|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1721836640000|2024-07-24 15:57:20|6892.7|6877.7|6892.1|6877.1|6892.7|6877.7|6892.1|6877.1|0
1721836650000|2024-07-24 15:57:30|6891.3|6876.3|6892.3|6877.3|6892.3|6877.3|6891.3|6876.3|1
1721836670000|2024-07-24 15:57:50|6892.7|6877.7|6890.8|6875.8|6894|6879|6890.8|6875.8|9
1721836680000|2024-07-24 15:58:00|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|0
1721836720000|2024-07-24 15:58:40|6888.9|6873.9|6888.7|6873.7|6888.9|6873.9|6888.7|6873.7|7
1721836730000|2024-07-24 15:58:50|6888.8|6873.8|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|1
1721836740000|2024-07-24 15:59:00|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|1
1721836750000|2024-07-24 15:59:10|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|3
1721836770000|2024-07-24 15:59:30|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1721836780000|2024-07-24 15:59:40|6882.7|6867.7|6883.1|6868.1|6883.1|6868.1|6882.7|6867.7|0
1721836790000|2024-07-24 15:59:50|6884.7|6869.7|6884.7|6869.7|6885.1|6870.1|6884.7|6869.7|7
1721836800000|2024-07-24 16:00:00|6885.1|6870.1|6882.8|6867.8|6886.4|6871.4|6882.8|6867.8|9
1721836810000|2024-07-24 16:00:10|6882.9|6867.9|6883.3|6868.3|6883.3|6868.3|6882.5|6867.5|0
1721836820000|2024-07-24 16:00:20|6883.8|6868.8|6889.3|6874.3|6889.7|6874.7|6883.8|6868.8|3
1721836830000|2024-07-24 16:00:30|6888.5|6873.5|6889.7|6874.7|6889.7|6874.7|6888.5|6873.5|0
1721836840000|2024-07-24 16:00:40|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|5
1721836860000|2024-07-24 16:01:00|6888.9|6873.9|6888.5|6873.5|6888.9|6873.9|6888.5|6873.5|3
1721836870000|2024-07-24 16:01:10|6886|6871|6887.8|6872.8|6887.8|6872.8|6886|6871|3
1721836880000|2024-07-24 16:01:20|6886.5|6871.5|6886.5|6871.5|6887.3|6872.3|6886.1|6871.1|4
1721836900000|2024-07-24 16:01:40|6886.9|6871.9|6887.5|6872.5|6887.5|6872.5|6886.9|6871.9|1
1721836920000|2024-07-24 16:02:00|6887|6872|6886.4|6871.4|6887|6872|6886.2|6871.2|2
1721836930000|2024-07-24 16:02:10|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1721836940000|2024-07-24 16:02:20|6887|6872|6887.6|6872.6|6887.6|6872.6|6887|6872|1
1721836950000|2024-07-24 16:02:30|6887.5|6872.5|6887.2|6872.2|6888|6873|6887.2|6872.2|7
1721836960000|2024-07-24 16:02:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1721836980000|2024-07-24 16:03:00|6888.6|6873.6|6887.6|6872.6|6888.6|6873.6|6887.6|6872.6|9
1721836990000|2024-07-24 16:03:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1721837000000|2024-07-24 16:03:20|6887.9|6872.9|6888.3|6873.3|6888.3|6873.3|6887.9|6872.9|0
1721837030000|2024-07-24 16:03:50|6887.9|6872.9|6887.4|6872.4|6887.9|6872.9|6886.8|6871.8|4
1721837040000|2024-07-24 16:04:00|6887.8|6872.8|6889.4|6874.4|6889.4|6874.4|6887.8|6872.8|5
1721837050000|2024-07-24 16:04:10|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1721837070000|2024-07-24 16:04:30|6888.1|6873.1|6886.6|6871.6|6888.4|6873.4|6886.6|6871.6|5
1721837080000|2024-07-24 16:04:40|6886.8|6871.8|6881.9|6866.9|6887|6872|6881.9|6866.9|7
1721837090000|2024-07-24 16:04:50|6880.7|6865.7|6880.4|6865.4|6880.8|6865.8|6880.4|6865.4|2
1721837100000|2024-07-24 16:05:00|6880.8|6865.8|6882.5|6867.5|6882.5|6867.5|6880.8|6865.8|9
1721837110000|2024-07-24 16:05:10|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1721837120000|2024-07-24 16:05:20|6882.8|6867.8|6879.9|6864.9|6882.8|6867.8|6879.6|6864.6|2
1721837160000|2024-07-24 16:06:00|6881|6866|6880.1|6865.1|6881|6866|6880.1|6865.1|5
1721837170000|2024-07-24 16:06:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1721837180000|2024-07-24 16:06:20|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|2
1721837190000|2024-07-24 16:06:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|1
1721837200000|2024-07-24 16:06:40|6882.3|6867.3|6880.7|6865.7|6882.3|6867.3|6880.4|6865.4|3
1721837210000|2024-07-24 16:06:50|6880.3|6865.3|6880.3|6865.3|6880.7|6865.7|6880.3|6865.3|0
1721837220000|2024-07-24 16:07:00|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|1
1721837230000|2024-07-24 16:07:10|6880.6|6865.6|6880.7|6865.7|6880.7|6865.7|6880.3|6865.3|0
1721837240000|2024-07-24 16:07:20|6880.3|6865.3|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|0
1721837250000|2024-07-24 16:07:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1721837260000|2024-07-24 16:07:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1721837270000|2024-07-24 16:07:50|6878.9|6863.9|6881.3|6866.3|6881.3|6866.3|6878.9|6863.9|13
1721837280000|2024-07-24 16:08:00|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|5
1721837290000|2024-07-24 16:08:10|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1721837310000|2024-07-24 16:08:30|6880.2|6865.2|6880|6865|6880.4|6865.4|6880|6865|5
1721837320000|2024-07-24 16:08:40|6879.6|6864.6|6877.9|6862.9|6879.6|6864.6|6877.4|6862.4|1
1721837350000|2024-07-24 16:09:10|6878|6863|6881.7|6866.7|6881.7|6866.7|6878|6863|3
1721837360000|2024-07-24 16:09:20|6882.1|6867.1|6882.2|6867.2|6882.2|6867.2|6881.8|6866.8|0
1721837380000|2024-07-24 16:09:40|6882.5|6867.5|6884|6869|6884.4|6869.4|6882.5|6867.5|1
1721837390000|2024-07-24 16:09:50|6882.8|6867.8|6880|6865|6882.8|6867.8|6880|6865|5
1721837400000|2024-07-24 16:10:00|6879.2|6864.2|6879|6864|6879.2|6864.2|6879|6864|0
1721837410000|2024-07-24 16:10:10|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|0
1721837470000|2024-07-24 16:11:10|6878|6863|6879.6|6864.6|6879.6|6864.6|6877.5|6862.5|9
1721837480000|2024-07-24 16:11:20|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|2
1721837490000|2024-07-24 16:11:30|6879.7|6864.7|6882.8|6867.8|6883.3|6868.3|6879.7|6864.7|3
1721837500000|2024-07-24 16:11:40|6883.6|6868.6|6881.3|6866.3|6883.7|6868.7|6881.3|6866.3|1
1721837510000|2024-07-24 16:11:50|6880|6865|6879.2|6864.2|6880|6865|6879.2|6864.2|0
1721837520000|2024-07-24 16:12:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1721837530000|2024-07-24 16:12:10|6878.9|6863.9|6878.1|6863.1|6879.3|6864.3|6877.6|6862.6|17
1721837540000|2024-07-24 16:12:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1721837550000|2024-07-24 16:12:30|6876.9|6861.9|6877.7|6862.7|6877.7|6862.7|6876.9|6861.9|10
1721837560000|2024-07-24 16:12:40|6879.1|6864.1|6881.1|6866.1|6882.3|6867.3|6879.1|6864.1|22
1721837570000|2024-07-24 16:12:50|6881.9|6866.9|6881.5|6866.5|6881.9|6866.9|6881.5|6866.5|0
1721837590000|2024-07-24 16:13:10|6881.9|6866.9|6882.1|6867.1|6882.1|6867.1|6881.9|6866.9|2
1721837610000|2024-07-24 16:13:30|6885.3|6870.3|6883|6868|6885.3|6870.3|6882.6|6867.6|10
1721837620000|2024-07-24 16:13:40|6882.6|6867.6|6882.2|6867.2|6882.6|6867.6|6882.2|6867.2|3
1721837630000|2024-07-24 16:13:50|6881.8|6866.8|6881.1|6866.1|6881.8|6866.8|6881.1|6866.1|1
1721837640000|2024-07-24 16:14:00|6881.5|6866.5|6881.7|6866.7|6882.6|6867.6|6881.5|6866.5|10
1721837650000|2024-07-24 16:14:10|||||||||1
1721837670000|2024-07-24 16:14:30|6881.6|6866.6|6882|6867|6882.5|6867.5|6881.6|6866.6|2
1721837680000|2024-07-24 16:14:40|6882.1|6867.1|6882.1|6867.1|6882.5|6867.5|6882.1|6867.1|0
1721837690000|2024-07-24 16:14:50|6882.5|6867.5|6885.3|6870.3|6885.3|6870.3|6882.5|6867.5|6
1721837700000|2024-07-24 16:15:00|6884.9|6869.9|6885.2|6870.2|6886.3|6871.3|6884.9|6869.9|4
1721837710000|2024-07-24 16:15:10|6885.6|6870.6|6885.2|6870.2|6885.6|6870.6|6885.2|6870.2|0
1721837720000|2024-07-24 16:15:20|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|7
1721837730000|2024-07-24 16:15:30|6884.3|6869.3|6884.7|6869.7|6884.7|6869.7|6884.3|6869.3|0
1721837740000|2024-07-24 16:15:40|6885|6870|6887|6872|6887|6872|6885|6870|2
1721837750000|2024-07-24 16:15:50|6886.2|6871.2|6884.6|6869.6|6886.2|6871.2|6884.6|6869.6|4
1721837760000|2024-07-24 16:16:00|6884.5|6869.5|6883|6868|6884.5|6869.5|6882.6|6867.6|2
1721837770000|2024-07-24 16:16:10|6882.6|6867.6|6883|6868|6883|6868|6882.6|6867.6|0
1721837820000|2024-07-24 16:17:00|6883.3|6868.3|6884.5|6869.5|6884.5|6869.5|6883.3|6868.3|1
1721837830000|2024-07-24 16:17:10|6884.9|6869.9|6885.4|6870.4|6885.5|6870.5|6884.9|6869.9|2
1721837850000|2024-07-24 16:17:30|6885.7|6870.7|6886.7|6871.7|6886.7|6871.7|6885.7|6870.7|2
1721837860000|2024-07-24 16:17:40|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1721837870000|2024-07-24 16:17:50|6888.5|6873.5|6889.5|6874.5|6889.5|6874.5|6888.5|6873.5|8
1721837880000|2024-07-24 16:18:00|6890.3|6875.3|6888.4|6873.4|6890.3|6875.3|6888.4|6873.4|9
1721837890000|2024-07-24 16:18:10|6888.5|6873.5|6887.3|6872.3|6888.5|6873.5|6887.3|6872.3|3
1721837900000|2024-07-24 16:18:20|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1721837910000|2024-07-24 16:18:30|6888.5|6873.5|6890.4|6875.4|6890.4|6875.4|6888.5|6873.5|8
1721837920000|2024-07-24 16:18:40|6890.8|6875.8|6890.5|6875.5|6890.9|6875.9|6890.5|6875.5|3
1721837940000|2024-07-24 16:19:00|6890.8|6875.8|6893.6|6878.6|6893.6|6878.6|6890.8|6875.8|5
1721837950000|2024-07-24 16:19:10|6893.5|6878.5|6893.6|6878.6|6893.6|6878.6|6893.5|6878.5|11
1721837960000|2024-07-24 16:19:20|6893.5|6878.5|6891.5|6876.5|6893.5|6878.5|6891|6876|1
1721837970000|2024-07-24 16:19:30|6891.6|6876.6|6890.6|6875.6|6891.6|6876.6|6890.6|6875.6|1
1721837980000|2024-07-24 16:19:40|6890.5|6875.5|6887.7|6872.7|6890.7|6875.7|6887.7|6872.7|2
1721837990000|2024-07-24 16:19:50|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1721838000000|2024-07-24 16:20:00|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1721838020000|2024-07-24 16:20:20|6888.6|6873.6|6888|6873|6888.7|6873.7|6888|6873|2
1721838030000|2024-07-24 16:20:30|6888.4|6873.4|6890.1|6875.1|6890.1|6875.1|6888.4|6873.4|18
1721838040000|2024-07-24 16:20:40|6890|6875|6888.9|6873.9|6890|6875|6888.9|6873.9|1
1721838050000|2024-07-24 16:20:50|6888.4|6873.4|6888|6873|6888.4|6873.4|6888|6873|0
1721838060000|2024-07-24 16:21:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1721838080000|2024-07-24 16:21:20|||||||||48
1721838120000|2024-07-24 16:22:00|6888.5|6873.5|6890.1|6875.1|6890.5|6875.5|6888.5|6873.5|4
1721838140000|2024-07-24 16:22:20|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1721838150000|2024-07-24 16:22:30|6890.9|6875.9|6891|6876|6891|6876|6890.9|6875.9|3
1721838160000|2024-07-24 16:22:40|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|1
1721838180000|2024-07-24 16:23:00|6891.4|6876.4|6890|6875|6891.4|6876.4|6890|6875|9
1721838190000|2024-07-24 16:23:10|6890.5|6875.5|6889.2|6874.2|6890.5|6875.5|6888.8|6873.8|2
1721838200000|2024-07-24 16:23:20|6888.7|6873.7|6887.7|6872.7|6889.2|6874.2|6887.7|6872.7|2
1721838210000|2024-07-24 16:23:30|6887.8|6872.8|6887.8|6872.8|6888.2|6873.2|6887.8|6872.8|0
1721838220000|2024-07-24 16:23:40|6888.2|6873.2|6887.7|6872.7|6888.5|6873.5|6887.7|6872.7|2
1721838240000|2024-07-24 16:24:00|6887.5|6872.5|6887.7|6872.7|6888|6873|6887.2|6872.2|1
1721838290000|2024-07-24 16:24:50|6885.7|6870.7|6885.4|6870.4|6885.7|6870.7|6885.4|6870.4|5
1721838300000|2024-07-24 16:25:00|6885.3|6870.3|6885.2|6870.2|6885.3|6870.3|6884.9|6869.9|0
1721838310000|2024-07-24 16:25:10|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1721838320000|2024-07-24 16:25:20|6884.5|6869.5|6883.3|6868.3|6884.6|6869.6|6883.3|6868.3|1
1721838330000|2024-07-24 16:25:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1721838340000|2024-07-24 16:25:40|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1721838360000|2024-07-24 16:26:00|6883.3|6868.3|6883.6|6868.6|6884|6869|6883.3|6868.3|2
1721838380000|2024-07-24 16:26:20|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|1
1721838390000|2024-07-24 16:26:30|||||||||1
1721838400000|2024-07-24 16:26:40|6883.5|6868.5|6885|6870|6885.1|6870.1|6883.5|6868.5|1
1721838410000|2024-07-24 16:26:50|6883.9|6868.9|6882.8|6867.8|6883.9|6868.9|6882.8|6867.8|5
1721838420000|2024-07-24 16:27:00|6883|6868|6879.6|6864.6|6883|6868|6879.6|6864.6|8
1721838430000|2024-07-24 16:27:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|3
1721838440000|2024-07-24 16:27:20|6879.4|6864.4|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|2
1721838460000|2024-07-24 16:27:40|6880.2|6865.2|6879.4|6864.4|6880.2|6865.2|6879.4|6864.4|3
1721838480000|2024-07-24 16:28:00|6879.5|6864.5|6880.6|6865.6|6880.6|6865.6|6879.5|6864.5|1
1721838490000|2024-07-24 16:28:10|6880.2|6865.2|6880.5|6865.5|6880.5|6865.5|6880|6865|1
1721838510000|2024-07-24 16:28:30|6880.4|6865.4|6879.1|6864.1|6880.4|6865.4|6879.1|6864.1|1
1721838520000|2024-07-24 16:28:40|6879|6864|6879|6864|6879|6864|6879|6864|0
1721838530000|2024-07-24 16:28:50|6879.4|6864.4|6879|6864|6879.8|6864.8|6879|6864|1
1721838540000|2024-07-24 16:29:00|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|2
1721838550000|2024-07-24 16:29:10|6876.6|6861.6|6876.7|6861.7|6876.7|6861.7|6876.6|6861.6|0
1721838560000|2024-07-24 16:29:20|6876.4|6861.4|6876|6861|6876.4|6861.4|6876|6861|1
1721838570000|2024-07-24 16:29:30|6874.8|6859.8|6872.9|6857.9|6875.3|6860.3|6872.8|6857.8|4
1721838580000|2024-07-24 16:29:40|6872.1|6857.1|6871.5|6856.5|6872.3|6857.3|6871.5|6856.5|4
1721838590000|2024-07-24 16:29:50|6873.5|6858.5|6871.2|6856.2|6873.5|6858.5|6870.5|6855.5|12
1721838600000|2024-07-24 16:30:00|6872.2|6857.2|6872.8|6857.8|6872.8|6857.8|6871.6|6856.6|8
1721838610000|2024-07-24 16:30:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|3
1721838620000|2024-07-24 16:30:20|6873.8|6858.8|6874.7|6859.7|6874.7|6859.7|6873.8|6858.8|4
1721838630000|2024-07-24 16:30:30|6874.8|6859.8|6874.2|6859.2|6875.2|6860.2|6874.2|6859.2|1
1721838640000|2024-07-24 16:30:40|6874.1|6859.1|6874.2|6859.2|6874.2|6859.2|6874.1|6859.1|2
1721838650000|2024-07-24 16:30:50|6874.4|6859.4|6873.8|6858.8|6874.4|6859.4|6873.8|6858.8|1
1721838660000|2024-07-24 16:31:00|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1721838670000|2024-07-24 16:31:10|6871.8|6856.8|6871.7|6856.7|6871.8|6856.8|6871.3|6856.3|1
1721838690000|2024-07-24 16:31:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1721838710000|2024-07-24 16:31:50|6873.8|6858.8|6874.7|6859.7|6875|6860|6873.8|6858.8|1
1721838720000|2024-07-24 16:32:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1721838730000|2024-07-24 16:32:10|6874.9|6859.9|6874|6859|6875.4|6860.4|6873.6|6858.6|6
1721838750000|2024-07-24 16:32:30|6873.6|6858.6|6871.3|6856.3|6873.6|6858.6|6871.3|6856.3|4
1721838760000|2024-07-24 16:32:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1721838790000|2024-07-24 16:33:10|6872.3|6857.3|6871.7|6856.7|6872.3|6857.3|6871.7|6856.7|1
1721838800000|2024-07-24 16:33:20|6872.1|6857.1|6871.7|6856.7|6872.1|6857.1|6871.7|6856.7|1
1721838810000|2024-07-24 16:33:30|6870.9|6855.9|6871.6|6856.6|6871.6|6856.6|6870.9|6855.9|2
1721838820000|2024-07-24 16:33:40|6871.9|6856.9|6871.5|6856.5|6872|6857|6871.5|6856.5|1
1721838830000|2024-07-24 16:33:50|6871.9|6856.9|6872|6857|6872|6857|6871.9|6856.9|0
1721838840000|2024-07-24 16:34:00|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|1
1721838850000|2024-07-24 16:34:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6
1721838880000|2024-07-24 16:34:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1721838890000|2024-07-24 16:34:50|6871.2|6856.2|6872.1|6857.1|6872.1|6857.1|6871.2|6856.2|5
1721838900000|2024-07-24 16:35:00|6872.3|6857.3|6871.1|6856.1|6873.5|6858.5|6871.1|6856.1|4
1721838910000|2024-07-24 16:35:10|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|2
1721838930000|2024-07-24 16:35:30|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|1
1721838940000|2024-07-24 16:35:40|6873.5|6858.5|6872.9|6857.9|6873.5|6858.5|6872.5|6857.5|7
1721838950000|2024-07-24 16:35:50|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|1
1721838960000|2024-07-24 16:36:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|12
1721838970000|2024-07-24 16:36:10|||||||||1
1721838980000|2024-07-24 16:36:20|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|3
1721838990000|2024-07-24 16:36:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1721839000000|2024-07-24 16:36:40|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1721839010000|2024-07-24 16:36:50|6872.7|6857.7|6872.5|6857.5|6872.7|6857.7|6872.5|6857.5|4
1721839020000|2024-07-24 16:37:00|6870.7|6855.7|6867.4|6852.4|6870.7|6855.7|6867.4|6852.4|12
1721839030000|2024-07-24 16:37:10|6867.3|6852.3|6865.7|6850.7|6867.3|6852.3|6865.7|6850.7|3
1721839040000|2024-07-24 16:37:20|6865.8|6850.8|6867.1|6852.1|6867.1|6852.1|6865.8|6850.8|5
1721839050000|2024-07-24 16:37:30|6868.7|6853.7|6870.8|6855.8|6870.8|6855.8|6868.7|6853.7|2
1721839060000|2024-07-24 16:37:40|6871|6856|6873.9|6858.9|6873.9|6858.9|6871|6856|5
1721839070000|2024-07-24 16:37:50|6874.3|6859.3|6873.7|6858.7|6874.6|6859.6|6873.7|6858.7|7
1721839080000|2024-07-24 16:38:00|6873.4|6858.4|6870.6|6855.6|6873.4|6858.4|6870.6|6855.6|1
1721839110000|2024-07-24 16:38:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|4
1721839130000|2024-07-24 16:38:50|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|1
1721839140000|2024-07-24 16:39:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1721839150000|2024-07-24 16:39:10|6873.4|6858.4|6872.2|6857.2|6873.5|6858.5|6872.2|6857.2|4
1721839170000|2024-07-24 16:39:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1721839180000|2024-07-24 16:39:40|6872.4|6857.4|6872|6857|6872.4|6857.4|6871.9|6856.9|1
1721839190000|2024-07-24 16:39:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1721839200000|2024-07-24 16:40:00|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|0
1721839220000|2024-07-24 16:40:20|||||||||2
1721839230000|2024-07-24 16:40:30|6873.4|6858.4|6872|6857|6873.5|6858.5|6872|6857|3
1721839240000|2024-07-24 16:40:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|1
1721839250000|2024-07-24 16:40:50|6871.5|6856.5|6871|6856|6871.5|6856.5|6870.6|6855.6|1
1721839260000|2024-07-24 16:41:00|6870.6|6855.6|6870.2|6855.2|6870.6|6855.6|6870.2|6855.2|4
1721839270000|2024-07-24 16:41:10|6870|6855|6870|6855|6870|6855|6870|6855|0
1721839280000|2024-07-24 16:41:20|6869.6|6854.6|6868.8|6853.8|6870|6855|6868.8|6853.8|2
1721839290000|2024-07-24 16:41:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1721839300000|2024-07-24 16:41:40|6864.8|6849.8|6863|6848|6864.8|6849.8|6862.8|6847.8|8
1721839310000|2024-07-24 16:41:50|6862.7|6847.7|6863.2|6848.2|6863.2|6848.2|6862.7|6847.7|5
1721839320000|2024-07-24 16:42:00|6864.6|6849.6|6863.2|6848.2|6864.6|6849.6|6863.2|6848.2|11
1721839330000|2024-07-24 16:42:10|6863.6|6848.6|6864.2|6849.2|6864.2|6849.2|6863.6|6848.6|1
1721839360000|2024-07-24 16:42:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1721839370000|2024-07-24 16:42:50|||||||||8
1721839380000|2024-07-24 16:43:00|6864.4|6849.4|6867.2|6852.2|6867.2|6852.2|6864.4|6849.4|8
1721839390000|2024-07-24 16:43:10|6867.3|6852.3|6867|6852|6869|6854|6866.6|6851.6|7
1721839410000|2024-07-24 16:43:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1721839420000|2024-07-24 16:43:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1721839430000|2024-07-24 16:43:50|6866.2|6851.2|6865|6850|6866.6|6851.6|6865|6850|1
1721839440000|2024-07-24 16:44:00|6865.6|6850.6|6869.7|6854.7|6869.7|6854.7|6865.6|6850.6|40
1721839450000|2024-07-24 16:44:10|6869.3|6854.3|6872.2|6857.2|6874.6|6859.6|6869.3|6854.3|13
1721839460000|2024-07-24 16:44:20|6871.8|6856.8|6869.9|6854.9|6872.2|6857.2|6869.9|6854.9|1
1721839470000|2024-07-24 16:44:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1721839480000|2024-07-24 16:44:40|||||||||1
1721839490000|2024-07-24 16:44:50|6868.9|6853.9|6869.8|6854.8|6869.8|6854.8|6868.9|6853.9|4
1721839500000|2024-07-24 16:45:00|6868.8|6853.8|6869.8|6854.8|6869.8|6854.8|6868.8|6853.8|0
1721839520000|2024-07-24 16:45:20|6869.6|6854.6|6868.8|6853.8|6869.6|6854.6|6868.8|6853.8|2
1721839530000|2024-07-24 16:45:30|6869.3|6854.3|6870.1|6855.1|6870.1|6855.1|6869.3|6854.3|2
1721839540000|2024-07-24 16:45:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1721839570000|2024-07-24 16:46:10|6869.8|6854.8|6871.7|6856.7|6871.7|6856.7|6869.8|6854.8|1
1721839580000|2024-07-24 16:46:20|6870.9|6855.9|6869.8|6854.8|6870.9|6855.9|6869.3|6854.3|13
1721839590000|2024-07-24 16:46:30|6869.6|6854.6|6869.2|6854.2|6869.6|6854.6|6869.2|6854.2|0
1721839610000|2024-07-24 16:46:50|||||||||1
1721839630000|2024-07-24 16:47:10|6869.6|6854.6|6871.2|6856.2|6871.2|6856.2|6869.6|6854.6|1
1721839650000|2024-07-24 16:47:30|6871.6|6856.6|6871.2|6856.2|6871.6|6856.6|6871.2|6856.2|2
1721839680000|2024-07-24 16:48:00|6870.8|6855.8|6871.1|6856.1|6871.2|6856.2|6870.8|6855.8|12
1721839690000|2024-07-24 16:48:10|6871.2|6856.2|6868.6|6853.6|6871.2|6856.2|6867.8|6852.8|8
1721839700000|2024-07-24 16:48:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1721839720000|2024-07-24 16:48:40|6868.7|6853.7|6866.8|6851.8|6868.7|6853.7|6866.7|6851.7|5
1721839730000|2024-07-24 16:48:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1721839740000|2024-07-24 16:49:00|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|2
1721839750000|2024-07-24 16:49:10|6867.6|6852.6|6868|6853|6868.3|6853.3|6866.7|6851.7|10
1721839770000|2024-07-24 16:49:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|3
1721839780000|2024-07-24 16:49:40|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1721839800000|2024-07-24 16:50:00|6866.2|6851.2|6867|6852|6867|6852|6866.2|6851.2|3
1721839810000|2024-07-24 16:50:10|6867.9|6852.9|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|2
1721839830000|2024-07-24 16:50:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1721839840000|2024-07-24 16:50:40|6868.3|6853.3|6870.3|6855.3|6870.3|6855.3|6868.3|6853.3|27
1721839850000|2024-07-24 16:50:50|6871.5|6856.5|6871.9|6856.9|6871.9|6856.9|6871.5|6856.5|0
1721839860000|2024-07-24 16:51:00|6872.3|6857.3|6874.7|6859.7|6874.7|6859.7|6872.3|6857.3|18
1721839880000|2024-07-24 16:51:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|4
1721839890000|2024-07-24 16:51:30|6874.3|6859.3|6873.9|6858.9|6874.3|6859.3|6873.9|6858.9|2
1721839900000|2024-07-24 16:51:40|6872.5|6857.5|6874.5|6859.5|6874.5|6859.5|6872.5|6857.5|1
1721839910000|2024-07-24 16:51:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874|6859|2
1721839920000|2024-07-24 16:52:00|6874.8|6859.8|6876|6861|6876.8|6861.8|6874.8|6859.8|3
1721839930000|2024-07-24 16:52:10|6876.3|6861.3|6876.3|6861.3|6876.8|6861.8|6876|6861|2
1721839960000|2024-07-24 16:52:40|6875.7|6860.7|6873.3|6858.3|6875.7|6860.7|6873.3|6858.3|1
1721839970000|2024-07-24 16:52:50|6875.7|6860.7|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|36
1721839980000|2024-07-24 16:53:00|6876.6|6861.6|6879.6|6864.6|6879.6|6864.6|6876.6|6861.6|28
1721839990000|2024-07-24 16:53:10|6879.7|6864.7|6879|6864|6881.5|6866.5|6879|6864|41
1721840000000|2024-07-24 16:53:20|6879.8|6864.8|6879.4|6864.4|6880.2|6865.2|6879.4|6864.4|1
1721840010000|2024-07-24 16:53:30|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1721840020000|2024-07-24 16:53:40|6877.3|6862.3|6874.9|6859.9|6877.3|6862.3|6874.9|6859.9|1
1721840030000|2024-07-24 16:53:50|6874.8|6859.8|6872.7|6857.7|6875.2|6860.2|6872.7|6857.7|3
1721840040000|2024-07-24 16:54:00|6872.8|6857.8|6874.1|6859.1|6874.4|6859.4|6872.8|6857.8|2
1721840070000|2024-07-24 16:54:30|6874|6859|6874.5|6859.5|6874.5|6859.5|6874|6859|4
1721840080000|2024-07-24 16:54:40|6874|6859|6874|6859|6874|6859|6874|6859|0
1721840110000|2024-07-24 16:55:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|1
1721840130000|2024-07-24 16:55:30|6874|6859|6874|6859|6874|6859|6874|6859|0
1721840160000|2024-07-24 16:56:00|6873.6|6858.6|6873.5|6858.5|6873.6|6858.6|6872.9|6857.9|2
1721840170000|2024-07-24 16:56:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1721840180000|2024-07-24 16:56:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|8
1721840190000|2024-07-24 16:56:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1721840200000|2024-07-24 16:56:40|6874.3|6859.3|6874.2|6859.2|6874.3|6859.3|6874.2|6859.2|1
1721840230000|2024-07-24 16:57:10|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|5
1721840240000|2024-07-24 16:57:20|6874.3|6859.3|6876.4|6861.4|6876.4|6861.4|6874.3|6859.3|7
1721840250000|2024-07-24 16:57:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|10
1721840260000|2024-07-24 16:57:40|6880|6865|6880|6865|6880|6865|6880|6865|0
1721840280000|2024-07-24 16:58:00|6880.4|6865.4|6880.9|6865.9|6881.3|6866.3|6880.4|6865.4|5
1721840300000|2024-07-24 16:58:20|6881.4|6866.4|6881.8|6866.8|6881.8|6866.8|6881.4|6866.4|4
1721840320000|2024-07-24 16:58:40|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|1
1721840330000|2024-07-24 16:58:50|6880.7|6865.7|6880.3|6865.3|6880.7|6865.7|6880.3|6865.3|1
1721840340000|2024-07-24 16:59:00|6879.5|6864.5|6883.1|6868.1|6883.1|6868.1|6879.5|6864.5|12
1721840350000|2024-07-24 16:59:10|6883.9|6868.9|6883.5|6868.5|6883.9|6868.9|6883.1|6868.1|1
1721840360000|2024-07-24 16:59:20|6883.9|6868.9|6884.3|6869.3|6884.3|6869.3|6883.9|6868.9|1
1721840370000|2024-07-24 16:59:30|6884.7|6869.7|6884.4|6869.4|6884.9|6869.9|6884.4|6869.4|3
1721840390000|2024-07-24 16:59:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1721840400000|2024-07-24 17:00:00|6884.9|6869.9|6886.3|6871.3|6886.3|6871.3|6884.9|6869.9|2
1721840410000|2024-07-24 17:00:10|6886.7|6871.7|6889.2|6874.2|6889.6|6874.6|6886.7|6871.7|4
1721840420000|2024-07-24 17:00:20|6890|6875|6890.6|6875.6|6890.6|6875.6|6890|6875|2
1721840440000|2024-07-24 17:00:40|||||||||1
1721840450000|2024-07-24 17:00:50|6891.1|6876.1|6891|6876|6892.6|6877.6|6891|6876|7
1721840460000|2024-07-24 17:01:00|6890.6|6875.6|6890.2|6875.2|6890.6|6875.6|6890.2|6875.2|1
1721840480000|2024-07-24 17:01:20|6890.1|6875.1|6888.2|6873.2|6890.1|6875.1|6888.2|6873.2|4
1721840490000|2024-07-24 17:01:30|6888.6|6873.6|6890|6875|6890|6875|6888.6|6873.6|0
1721840500000|2024-07-24 17:01:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1721840520000|2024-07-24 17:02:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1721840530000|2024-07-24 17:02:10|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1721840540000|2024-07-24 17:02:20|6890.2|6875.2|6890.2|6875.2|6890.6|6875.6|6888.8|6873.8|10
1721840560000|2024-07-24 17:02:40|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|16
1721840570000|2024-07-24 17:02:50|6891|6876|6890.5|6875.5|6891.5|6876.5|6890.5|6875.5|3
1721840590000|2024-07-24 17:03:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|3
1721840600000|2024-07-24 17:03:20|6889.2|6874.2|6889.5|6874.5|6889.5|6874.5|6889.2|6874.2|1
1721840640000|2024-07-24 17:04:00|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|3
1721840650000|2024-07-24 17:04:10|6890|6875|6890|6875|6890|6875|6890|6875|0
1721840690000|2024-07-24 17:04:50|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890|6875|0
1721840700000|2024-07-24 17:05:00|6891.3|6876.3|6892.1|6877.1|6892.1|6877.1|6891.3|6876.3|4
1721840710000|2024-07-24 17:05:10|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.1|6877.1|0
1721840720000|2024-07-24 17:05:20|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|3
1721840730000|2024-07-24 17:05:30|6891.4|6876.4|6894.5|6879.5|6894.5|6879.5|6891.4|6876.4|3
1721840760000|2024-07-24 17:06:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1721840800000|2024-07-24 17:06:40|6895.1|6880.1|6896.5|6881.5|6896.5|6881.5|6895.1|6880.1|3
1721840820000|2024-07-24 17:07:00|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721840830000|2024-07-24 17:07:10|6897.1|6882.1|6897.5|6882.5|6897.5|6882.5|6897.1|6882.1|2
1721840840000|2024-07-24 17:07:20|||||||||7
1721840850000|2024-07-24 17:07:30|6897.7|6882.7|6898.5|6883.5|6898.5|6883.5|6897.7|6882.7|2
1721840860000|2024-07-24 17:07:40|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6898.6|6883.6|12
1721840870000|2024-07-24 17:07:50|6899.7|6884.7|6900.5|6885.5|6900.6|6885.6|6899.7|6884.7|10
1721840880000|2024-07-24 17:08:00|6900.6|6885.6|6901.5|6886.5|6901.8|6886.8|6900.6|6885.6|13
1721840890000|2024-07-24 17:08:10|6901.8|6886.8|6899.1|6884.1|6902.2|6887.2|6899.1|6884.1|10
1721840900000|2024-07-24 17:08:20|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1721840910000|2024-07-24 17:08:30|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|2
1721840920000|2024-07-24 17:08:40|6899|6884|6898.6|6883.6|6899|6884|6898.6|6883.6|3
1721840930000|2024-07-24 17:08:50|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1721840950000|2024-07-24 17:09:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6897.5|6882.5|4
1721840960000|2024-07-24 17:09:20|6899|6884|6899|6884|6899|6884|6899|6884|2
1721840970000|2024-07-24 17:09:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|4
1721840980000|2024-07-24 17:09:40|6899|6884|6899|6884|6899|6884|6899|6884|1
1721840990000|2024-07-24 17:09:50|6898.6|6883.6|6897.5|6882.5|6898.6|6883.6|6897.1|6882.1|2
1721841000000|2024-07-24 17:10:00|6895.6|6880.6|6895.5|6880.5|6895.6|6880.6|6895.1|6880.1|10
1721841010000|2024-07-24 17:10:10|6894.7|6879.7|6894.3|6879.3|6894.7|6879.7|6893.9|6878.9|9
1721841020000|2024-07-24 17:10:20|6893.9|6878.9|6896.5|6881.5|6896.5|6881.5|6893.9|6878.9|10
1721841030000|2024-07-24 17:10:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721841040000|2024-07-24 17:10:40|6897.4|6882.4|6896.6|6881.6|6897.6|6882.6|6896.2|6881.2|3
1721841050000|2024-07-24 17:10:50|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1721841060000|2024-07-24 17:11:00|6896.6|6881.6|6897.2|6882.2|6897.2|6882.2|6896.6|6881.6|34
1721841070000|2024-07-24 17:11:10|6897.6|6882.6|6897.3|6882.3|6897.9|6882.9|6896|6881|4
1721841090000|2024-07-24 17:11:30|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1721841100000|2024-07-24 17:11:40|6896.8|6881.8|6896|6881|6897.6|6882.6|6896|6881|1
1721841110000|2024-07-24 17:11:50|6895.5|6880.5|6895.2|6880.2|6895.5|6880.5|6895.2|6880.2|0
1721841130000|2024-07-24 17:12:10|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1721841140000|2024-07-24 17:12:20|||||||||1
1721841160000|2024-07-24 17:12:40|6895|6880|6897|6882|6897|6882|6895|6880|7
1721841170000|2024-07-24 17:12:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|11
1721841180000|2024-07-24 17:13:00|6897.4|6882.4|6897.4|6882.4|6897.8|6882.8|6897.4|6882.4|6
1721841190000|2024-07-24 17:13:10|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1721841210000|2024-07-24 17:13:30|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.7|6882.7|7
1721841230000|2024-07-24 17:13:50|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|7
1721841250000|2024-07-24 17:14:10|||||||||1
1721841280000|2024-07-24 17:14:40|6897|6882|6897|6882|6897|6882|6897|6882|1
1721841320000|2024-07-24 17:15:20|||||||||1
1721841350000|2024-07-24 17:15:50|||||||||2
1721841360000|2024-07-24 17:16:00|6896.9|6881.9|6898.9|6883.9|6899.4|6884.4|6896.9|6881.9|32
1721841370000|2024-07-24 17:16:10|6899.3|6884.3|6898.6|6883.6|6899.3|6884.3|6898.6|6883.6|1
1721841380000|2024-07-24 17:16:20|6899.4|6884.4|6898.2|6883.2|6899.4|6884.4|6898.2|6883.2|4
1721841390000|2024-07-24 17:16:30|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1721841400000|2024-07-24 17:16:40|6898.2|6883.2|6897.4|6882.4|6898.2|6883.2|6897.4|6882.4|2
1721841420000|2024-07-24 17:17:00|||||||||1
1721841430000|2024-07-24 17:17:10|6896.1|6881.1|6894.8|6879.8|6896.1|6881.1|6894.8|6879.8|3
1721841440000|2024-07-24 17:17:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.2|6879.2|2
1721841450000|2024-07-24 17:17:30|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|5
1721841460000|2024-07-24 17:17:40|6893|6878|6891.9|6876.9|6893|6878|6891.9|6876.9|2
1721841470000|2024-07-24 17:17:50|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1721841500000|2024-07-24 17:18:20|6891.9|6876.9|6891.8|6876.8|6891.9|6876.9|6891.8|6876.8|1
1721841510000|2024-07-24 17:18:30|6890.6|6875.6|6889.9|6874.9|6891|6876|6888.7|6873.7|17
1721841520000|2024-07-24 17:18:40|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|57
1721841530000|2024-07-24 17:18:50|6889.9|6874.9|6888.7|6873.7|6889.9|6874.9|6888.7|6873.7|1
1721841540000|2024-07-24 17:19:00|6889.1|6874.1|6883.9|6868.9|6889.1|6874.1|6883.9|6868.9|13
1721841550000|2024-07-24 17:19:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1721841560000|2024-07-24 17:19:20|6886.5|6871.5|6887.9|6872.9|6887.9|6872.9|6886.5|6871.5|11
1721841570000|2024-07-24 17:19:30|6888.3|6873.3|6889.5|6874.5|6889.6|6874.6|6888.3|6873.3|8
1721841590000|2024-07-24 17:19:50|6890.8|6875.8|6890.9|6875.9|6890.9|6875.9|6890.8|6875.8|5
1721841600000|2024-07-24 17:20:00|||||||||3
1721841640000|2024-07-24 17:20:40|6890.8|6875.8|6892.1|6877.1|6892.3|6877.3|6890.8|6875.8|14
1721841650000|2024-07-24 17:20:50|6892.3|6877.3|6892.1|6877.1|6892.3|6877.3|6891.7|6876.7|3
1721841660000|2024-07-24 17:21:00|||||||||1
1721841670000|2024-07-24 17:21:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1721841690000|2024-07-24 17:21:30|6892.1|6877.1|6893.7|6878.7|6893.7|6878.7|6892.1|6877.1|3
1721841730000|2024-07-24 17:22:10|||||||||2
1721841750000|2024-07-24 17:22:30|6893.6|6878.6|6891.7|6876.7|6893.6|6878.6|6891.7|6876.7|6
1721841760000|2024-07-24 17:22:40|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|2
1721841770000|2024-07-24 17:22:50|6892.3|6877.3|6894.6|6879.6|6894.6|6879.6|6892.3|6877.3|2
1721841780000|2024-07-24 17:23:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|1
1721841790000|2024-07-24 17:23:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1721841800000|2024-07-24 17:23:20|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|1
1721841820000|2024-07-24 17:23:40|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1721841840000|2024-07-24 17:24:00|6894.1|6879.1|6892.1|6877.1|6894.1|6879.1|6892.1|6877.1|7
1721841850000|2024-07-24 17:24:10|||||||||5
1721841860000|2024-07-24 17:24:20|||||||||9
1721841870000|2024-07-24 17:24:30|6894.3|6879.3|6894.3|6879.3|6894.7|6879.7|6894.3|6879.3|19
1721841880000|2024-07-24 17:24:40|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1721841900000|2024-07-24 17:25:00|6894.3|6879.3|6894.4|6879.4|6895.1|6880.1|6894.3|6879.3|4
1721841910000|2024-07-24 17:25:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|2
1721841930000|2024-07-24 17:25:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1721841990000|2024-07-24 17:26:30|6893.3|6878.3|6894.4|6879.4|6894.4|6879.4|6893.3|6878.3|8
1721842000000|2024-07-24 17:26:40|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|1
1721842010000|2024-07-24 17:26:50|6893.9|6878.9|6894.3|6879.3|6894.3|6879.3|6893.9|6878.9|1
1721842020000|2024-07-24 17:27:00|6894.7|6879.7|6896.6|6881.6|6896.6|6881.6|6894.7|6879.7|2
1721842030000|2024-07-24 17:27:10|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897|6882|5
1721842040000|2024-07-24 17:27:20|6897.9|6882.9|6897.5|6882.5|6897.9|6882.9|6897.1|6882.1|4
1721842050000|2024-07-24 17:27:30|6898.3|6883.3|6899.5|6884.5|6899.5|6884.5|6898.3|6883.3|2
1721842060000|2024-07-24 17:27:40|6900|6885|6900|6885|6900|6885|6900|6885|1
1721842070000|2024-07-24 17:27:50|6900.4|6885.4|6900.1|6885.1|6900.9|6885.9|6900.1|6885.1|4
1721842080000|2024-07-24 17:28:00|6899.9|6884.9|6898.7|6883.7|6899.9|6884.9|6898.7|6883.7|6
1721842090000|2024-07-24 17:28:10|6899.1|6884.1|6898.3|6883.3|6899.5|6884.5|6898.3|6883.3|1
1721842110000|2024-07-24 17:28:30|6898.1|6883.1|6896.7|6881.7|6898.1|6883.1|6896.7|6881.7|1
1721842120000|2024-07-24 17:28:40|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1721842130000|2024-07-24 17:28:50|6897.7|6882.7|6897.3|6882.3|6898.1|6883.1|6897.3|6882.3|0
1721842150000|2024-07-24 17:29:10|6897.1|6882.1|6896.7|6881.7|6897.1|6882.1|6896.7|6881.7|2
1721842160000|2024-07-24 17:29:20|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1721842170000|2024-07-24 17:29:30|||||||||1
1721842190000|2024-07-24 17:29:50|6894.9|6879.9|6894.6|6879.6|6894.9|6879.9|6894.6|6879.6|27
1721842200000|2024-07-24 17:30:00|6892.9|6877.9|6893.3|6878.3|6893.8|6878.8|6892.9|6877.9|1
1721842210000|2024-07-24 17:30:10|6893.7|6878.7|6894.6|6879.6|6894.6|6879.6|6893.7|6878.7|5
1721842230000|2024-07-24 17:30:30|6894.2|6879.2|6894.6|6879.6|6894.6|6879.6|6894.2|6879.2|3
1721842260000|2024-07-24 17:31:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|2
1721842270000|2024-07-24 17:31:10|6894.2|6879.2|6891.9|6876.9|6894.2|6879.2|6891.9|6876.9|4
1721842290000|2024-07-24 17:31:30|6892|6877|6892.4|6877.4|6892.4|6877.4|6892|6877|6
1721842300000|2024-07-24 17:31:40|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|2
1721842320000|2024-07-24 17:32:00|6890.9|6875.9|6891.5|6876.5|6891.5|6876.5|6890.9|6875.9|5
1721842330000|2024-07-24 17:32:10|6890.8|6875.8|6891.3|6876.3|6891.3|6876.3|6888.6|6873.6|16
1721842340000|2024-07-24 17:32:20|6890.5|6875.5|6891.3|6876.3|6891.3|6876.3|6889.6|6874.6|4
1721842350000|2024-07-24 17:32:30|6890.9|6875.9|6891.3|6876.3|6891.3|6876.3|6890.9|6875.9|0
1721842380000|2024-07-24 17:33:00|6891.4|6876.4|6892.1|6877.1|6892.1|6877.1|6891.4|6876.4|11
1721842400000|2024-07-24 17:33:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|2
1721842410000|2024-07-24 17:33:30|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|9
1721842420000|2024-07-24 17:33:40|6890.3|6875.3|6889.1|6874.1|6890.3|6875.3|6889.1|6874.1|0
1721842440000|2024-07-24 17:34:00|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|3
1721842450000|2024-07-24 17:34:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|2
1721842460000|2024-07-24 17:34:20|6890.1|6875.1|6889.5|6874.5|6890.1|6875.1|6889.5|6874.5|8
1721842530000|2024-07-24 17:35:30|||||||||1
1721842560000|2024-07-24 17:36:00|6887.3|6872.3|6889.5|6874.5|6889.5|6874.5|6887.3|6872.3|5
1721842570000|2024-07-24 17:36:10|6890.1|6875.1|6889.7|6874.7|6890.1|6875.1|6889.7|6874.7|1
1721842620000|2024-07-24 17:37:00|6889.3|6874.3|6886.8|6871.8|6889.3|6874.3|6886.8|6871.8|1
1721842630000|2024-07-24 17:37:10|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1721842640000|2024-07-24 17:37:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1721842660000|2024-07-24 17:37:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|3
1721842670000|2024-07-24 17:37:50|6884.5|6869.5|6883.7|6868.7|6884.5|6869.5|6883.7|6868.7|22
1721842680000|2024-07-24 17:38:00|6884.1|6869.1|6885|6870|6885.8|6870.8|6884.1|6869.1|2
1721842690000|2024-07-24 17:38:10|6883.3|6868.3|6884.9|6869.9|6884.9|6869.9|6883.3|6868.3|2
1721842700000|2024-07-24 17:38:20|6883.7|6868.7|6884.1|6869.1|6884.1|6869.1|6883.7|6868.7|0
1721842710000|2024-07-24 17:38:30|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|2
1721842730000|2024-07-24 17:38:50|6883.3|6868.3|6883.7|6868.7|6883.7|6868.7|6883.3|6868.3|1
1721842760000|2024-07-24 17:39:20|6884.1|6869.1|6885|6870|6885|6870|6883.7|6868.7|13
1721842780000|2024-07-24 17:39:40|6887.3|6872.3|6888.9|6873.9|6888.9|6873.9|6886.9|6871.9|14
1721842790000|2024-07-24 17:39:50|6889.4|6874.4|6891|6876|6891|6876|6889.4|6874.4|2
1721842800000|2024-07-24 17:40:00|6891.4|6876.4|6893.6|6878.6|6893.6|6878.6|6891.4|6876.4|0
1721842810000|2024-07-24 17:40:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.4|6878.4|2
1721842820000|2024-07-24 17:40:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1721842830000|2024-07-24 17:40:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|7
1721842840000|2024-07-24 17:40:40|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721842850000|2024-07-24 17:40:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6893.8|6878.8|1
1721842860000|2024-07-24 17:41:00|||||||||1
1721842870000|2024-07-24 17:41:10|6894.4|6879.4|6895.7|6880.7|6896.5|6881.5|6894.4|6879.4|3
1721842890000|2024-07-24 17:41:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721842900000|2024-07-24 17:41:40|6895.7|6880.7|6897.5|6882.5|6897.5|6882.5|6895.3|6880.3|3
1721842920000|2024-07-24 17:42:00|||||||||1
1721842930000|2024-07-24 17:42:10|6896.6|6881.6|6896.5|6881.5|6896.6|6881.6|6895.8|6880.8|4
1721842950000|2024-07-24 17:42:30|6896.9|6881.9|6897.7|6882.7|6897.7|6882.7|6896.9|6881.9|3
1721842960000|2024-07-24 17:42:40|6897.8|6882.8|6901.7|6886.7|6901.7|6886.7|6897.8|6882.8|6
1721842970000|2024-07-24 17:42:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|2
1721842980000|2024-07-24 17:43:00|6901.3|6886.3|6900.9|6885.9|6901.3|6886.3|6900.9|6885.9|2
1721843000000|2024-07-24 17:43:20|6898.4|6883.4|6897.5|6882.5|6898.4|6883.4|6896.9|6881.9|13
1721843020000|2024-07-24 17:43:40|6896|6881|6896|6881|6896|6881|6896|6881|1
1721843030000|2024-07-24 17:43:50|6895.8|6880.8|6895.8|6880.8|6896.2|6881.2|6895.8|6880.8|3
1721843060000|2024-07-24 17:44:20|6895.5|6880.5|6894.3|6879.3|6895.5|6880.5|6894.3|6879.3|2
1721843080000|2024-07-24 17:44:40|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1721843090000|2024-07-24 17:44:50|6892.6|6877.6|6892.2|6877.2|6893|6878|6892.2|6877.2|4
1721843100000|2024-07-24 17:45:00|6892.1|6877.1|6892.7|6877.7|6894.1|6879.1|6892.1|6877.1|20
1721843120000|2024-07-24 17:45:20|6894.7|6879.7|6895.4|6880.4|6895.4|6880.4|6894.7|6879.7|11
1721843130000|2024-07-24 17:45:30|6895.8|6880.8|6896.1|6881.1|6896.1|6881.1|6895.8|6880.8|1
1721843140000|2024-07-24 17:45:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|3
1721843150000|2024-07-24 17:45:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1721843160000|2024-07-24 17:46:00|6896|6881|6896.5|6881.5|6896.5|6881.5|6896|6881|0
1721843170000|2024-07-24 17:46:10|6897.9|6882.9|6897.5|6882.5|6898.4|6883.4|6897.5|6882.5|6
1721843180000|2024-07-24 17:46:20|6901.1|6886.1|6904.6|6889.6|6907.4|6892.4|6901.1|6886.1|48
1721843190000|2024-07-24 17:46:30|6903.8|6888.8|6905.2|6890.2|6906.6|6891.6|6903.8|6888.8|3
1721843200000|2024-07-24 17:46:40|6904.4|6889.4|6903.3|6888.3|6904.4|6889.4|6903.3|6888.3|0
1721843210000|2024-07-24 17:46:50|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6902.9|6887.9|1
1721843220000|2024-07-24 17:47:00|6902.8|6887.8|6902.8|6887.8|6903.2|6888.2|6902.4|6887.4|2
1721843230000|2024-07-24 17:47:10|6902.7|6887.7|6902.8|6887.8|6902.8|6887.8|6902.7|6887.7|10
1721843240000|2024-07-24 17:47:20|6902.4|6887.4|6902|6887|6902.4|6887.4|6902|6887|2
1721843250000|2024-07-24 17:47:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|1
1721843270000|2024-07-24 17:47:50|6902.3|6887.3|6901.5|6886.5|6902.3|6887.3|6900.7|6885.7|28
1721843280000|2024-07-24 17:48:00|6901.9|6886.9|6901.8|6886.8|6902.2|6887.2|6901.8|6886.8|2
1721843290000|2024-07-24 17:48:10|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1721843300000|2024-07-24 17:48:20|6902|6887|6902|6887|6902|6887|6902|6887|0
1721843330000|2024-07-24 17:48:50|6901.9|6886.9|6903.9|6888.9|6903.9|6888.9|6901.9|6886.9|10
1721843340000|2024-07-24 17:49:00|6903.5|6888.5|6901.4|6886.4|6903.5|6888.5|6900.6|6885.6|4
1721843350000|2024-07-24 17:49:10|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|36
1721843360000|2024-07-24 17:49:20|6902.5|6887.5|6902.5|6887.5|6902.6|6887.6|6902.5|6887.5|3
1721843370000|2024-07-24 17:49:30|6901.7|6886.7|6900.6|6885.6|6902.5|6887.5|6900.6|6885.6|5
1721843380000|2024-07-24 17:49:40|6899.7|6884.7|6899.8|6884.8|6900.6|6885.6|6899.7|6884.7|0
1721843390000|2024-07-24 17:49:50|6900.2|6885.2|6900.6|6885.6|6900.6|6885.6|6900.2|6885.2|0
1721843400000|2024-07-24 17:50:00|6901|6886|6902.1|6887.1|6902.1|6887.1|6901|6886|3
1721843410000|2024-07-24 17:50:10|6903|6888|6903|6888|6903|6888|6903|6888|1
1721843430000|2024-07-24 17:50:30|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|6
1721843440000|2024-07-24 17:50:40|6903.9|6888.9|6905.4|6890.4|6905.4|6890.4|6903.9|6888.9|1
1721843450000|2024-07-24 17:50:50|6905|6890|6905.9|6890.9|6905.9|6890.9|6905|6890|1
1721843460000|2024-07-24 17:51:00|6904.9|6889.9|6905.3|6890.3|6905.3|6890.3|6904.9|6889.9|3
1721843470000|2024-07-24 17:51:10|6904.9|6889.9|6906|6891|6906.1|6891.1|6904.4|6889.4|5
1721843480000|2024-07-24 17:51:20|6905.7|6890.7|6899.9|6884.9|6905.7|6890.7|6899.9|6884.9|5
1721843490000|2024-07-24 17:51:30|6899.8|6884.8|6899.4|6884.4|6900.2|6885.2|6899.4|6884.4|1
1721843500000|2024-07-24 17:51:40|||||||||1
1721843510000|2024-07-24 17:51:50|6899.8|6884.8|6900|6885|6900|6885|6899.8|6884.8|1
1721843520000|2024-07-24 17:52:00|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|2
1721843530000|2024-07-24 17:52:10|6900.2|6885.2|6900.9|6885.9|6900.9|6885.9|6900.2|6885.2|3
1721843540000|2024-07-24 17:52:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.3|6885.3|14
1721843550000|2024-07-24 17:52:30|6901.1|6886.1|6900.2|6885.2|6901.1|6886.1|6900.2|6885.2|2
1721843560000|2024-07-24 17:52:40|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|2
1721843570000|2024-07-24 17:52:50|6900.3|6885.3|6899.8|6884.8|6900.7|6885.7|6899.8|6884.8|3
1721843580000|2024-07-24 17:53:00|6899.4|6884.4|6901.2|6886.2|6901.3|6886.3|6899.4|6884.4|27
1721843590000|2024-07-24 17:53:10|6901.7|6886.7|6903.5|6888.5|6903.5|6888.5|6901.7|6886.7|7
1721843600000|2024-07-24 17:53:20|6903.1|6888.1|6903.9|6888.9|6903.9|6888.9|6903.1|6888.1|6
1721843610000|2024-07-24 17:53:30|6904.3|6889.3|6903.9|6888.9|6904.3|6889.3|6903.9|6888.9|3
1721843620000|2024-07-24 17:53:40|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|2
1721843630000|2024-07-24 17:53:50|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|1
1721843640000|2024-07-24 17:54:00|6904.8|6889.8|6904.4|6889.4|6904.8|6889.8|6904.4|6889.4|2
1721843650000|2024-07-24 17:54:10|6906.2|6891.2|6906.2|6891.2|6906.3|6891.3|6905.8|6890.8|2
1721843660000|2024-07-24 17:54:20|6905|6890|6905|6890|6905|6890|6905|6890|3
1721843670000|2024-07-24 17:54:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1721843680000|2024-07-24 17:54:40|6905|6890|6904.1|6889.1|6905|6890|6904.1|6889.1|35
1721843690000|2024-07-24 17:54:50|6904.9|6889.9|6905|6890|6905|6890|6904.9|6889.9|0
1721843700000|2024-07-24 17:55:00|6903.7|6888.7|6901.5|6886.5|6904.1|6889.1|6901.5|6886.5|2
1721843710000|2024-07-24 17:55:10|6900.8|6885.8|6900.7|6885.7|6900.8|6885.8|6899.9|6884.9|3
1721843720000|2024-07-24 17:55:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1721843730000|2024-07-24 17:55:30|||||||||2
1721843740000|2024-07-24 17:55:40|6900.6|6885.6|6901|6886|6901|6886|6900.6|6885.6|2
1721843750000|2024-07-24 17:55:50|6901.2|6886.2|6901.1|6886.1|6901.2|6886.2|6901.1|6886.1|1
1721843760000|2024-07-24 17:56:00|6900.7|6885.7|6900.2|6885.2|6900.7|6885.7|6900.2|6885.2|4
1721843770000|2024-07-24 17:56:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1721843780000|2024-07-24 17:56:20|6899.3|6884.3|6898.9|6883.9|6899.3|6884.3|6898.9|6883.9|3
1721843790000|2024-07-24 17:56:30|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1721843800000|2024-07-24 17:56:40|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|5
1721843810000|2024-07-24 17:56:50|6899.3|6884.3|6899.4|6884.4|6899.4|6884.4|6899.3|6884.3|1
1721843820000|2024-07-24 17:57:00|6899|6884|6898.9|6883.9|6899|6884|6898.9|6883.9|1
1721843830000|2024-07-24 17:57:10|6900.1|6885.1|6900.2|6885.2|6900.3|6885.3|6899.1|6884.1|7
1721843840000|2024-07-24 17:57:20|6899.8|6884.8|6900.2|6885.2|6900.2|6885.2|6899.8|6884.8|0
1721843850000|2024-07-24 17:57:30|6899.8|6884.8|6899.4|6884.4|6899.8|6884.8|6899.4|6884.4|0
1721843860000|2024-07-24 17:57:40|6900|6885|6900.4|6885.4|6900.4|6885.4|6900|6885|1
1721843870000|2024-07-24 17:57:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|2
1721843880000|2024-07-24 17:58:00|6900.9|6885.9|6901.3|6886.3|6901.3|6886.3|6900.9|6885.9|1
1721843890000|2024-07-24 17:58:10|6900.9|6885.9|6900|6885|6900.9|6885.9|6899|6884|4
1721843900000|2024-07-24 17:58:20|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6900.3|6885.3|0
1721843910000|2024-07-24 17:58:30|6899.9|6884.9|6900|6885|6900.4|6885.4|6899.9|6884.9|1
1721843920000|2024-07-24 17:58:40|6900.3|6885.3|6900.3|6885.3|6900.4|6885.4|6900|6885|3
1721843930000|2024-07-24 17:58:50|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1721843940000|2024-07-24 17:59:00|6901|6886|6899.7|6884.7|6901.4|6886.4|6899.7|6884.7|13
1721843950000|2024-07-24 17:59:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6
1721843990000|2024-07-24 17:59:50|6901.8|6886.8|6901.4|6886.4|6901.8|6886.8|6901.4|6886.4|3
1721844010000|2024-07-24 18:00:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|2
1721844020000|2024-07-24 18:00:20|6901.6|6886.6|6903.3|6888.3|6903.3|6888.3|6900.9|6885.9|32
1721844030000|2024-07-24 18:00:30|6903.2|6888.2|6903.8|6888.8|6905.1|6890.1|6903.2|6888.2|7
1721844040000|2024-07-24 18:00:40|6903.4|6888.4|6903.2|6888.2|6903.4|6888.4|6903.2|6888.2|1
1721844050000|2024-07-24 18:00:50|6903.6|6888.6|6904.2|6889.2|6904.2|6889.2|6903.6|6888.6|0
1721844060000|2024-07-24 18:01:00|6904.6|6889.6|6904.3|6889.3|6904.6|6889.6|6904.3|6889.3|0
1721844070000|2024-07-24 18:01:10|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1721844080000|2024-07-24 18:01:20|6904.6|6889.6|6905.1|6890.1|6905.1|6890.1|6904.6|6889.6|1
1721844100000|2024-07-24 18:01:40|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1721844110000|2024-07-24 18:01:50|||||||||2
1721844120000|2024-07-24 18:02:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1721844130000|2024-07-24 18:02:10|6905.2|6890.2|6905.4|6890.4|6906.2|6891.2|6905.2|6890.2|2
1721844150000|2024-07-24 18:02:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1721844170000|2024-07-24 18:02:50|6905.7|6890.7|6907.1|6892.1|6907.3|6892.3|6905.7|6890.7|22
1721844180000|2024-07-24 18:03:00|6907|6892|6906.1|6891.1|6907|6892|6906.1|6891.1|28
1721844200000|2024-07-24 18:03:20|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|4
1721844210000|2024-07-24 18:03:30|6905|6890|6905.6|6890.6|6905.6|6890.6|6904.6|6889.6|17
1721844220000|2024-07-24 18:03:40|6904.8|6889.8|6905.2|6890.2|6905.2|6890.2|6904.8|6889.8|1
1721844230000|2024-07-24 18:03:50|6905.6|6890.6|6905.2|6890.2|6905.6|6890.6|6904.7|6889.7|3
1721844240000|2024-07-24 18:04:00|6905.3|6890.3|6905.6|6890.6|6905.6|6890.6|6905.3|6890.3|5
1721844250000|2024-07-24 18:04:10|6905.7|6890.7|6905.6|6890.6|6905.7|6890.7|6905.6|6890.6|1
1721844260000|2024-07-24 18:04:20|||||||||3
1721844290000|2024-07-24 18:04:50|6906|6891|6905.2|6890.2|6906.1|6891.1|6904.6|6889.6|8
1721844300000|2024-07-24 18:05:00|6905.7|6890.7|6907|6892|6907.4|6892.4|6905.7|6890.7|2
1721844310000|2024-07-24 18:05:10|6906.6|6891.6|6906.6|6891.6|6907|6892|6906.6|6891.6|0
1721844330000|2024-07-24 18:05:30|6907|6892|6907|6892|6907|6892|6907|6892|0
1721844340000|2024-07-24 18:05:40|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|7
1721844360000|2024-07-24 18:06:00|6906.3|6891.3|6905.4|6890.4|6906.3|6891.3|6905.4|6890.4|2
1721844370000|2024-07-24 18:06:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.4|6890.4|9
1721844400000|2024-07-24 18:06:40|6905.9|6890.9|6905.5|6890.5|6905.9|6890.9|6905|6890|7
1721844420000|2024-07-24 18:07:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1721844430000|2024-07-24 18:07:10|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1721844460000|2024-07-24 18:07:40|6905.3|6890.3|6905.4|6890.4|6905.4|6890.4|6905.3|6890.3|3
1721844470000|2024-07-24 18:07:50|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1721844480000|2024-07-24 18:08:00|6905.2|6890.2|6907.7|6892.7|6908.4|6893.4|6905.2|6890.2|29
1721844490000|2024-07-24 18:08:10|6906.5|6891.5|6904.8|6889.8|6906.6|6891.6|6904.8|6889.8|6
1721844500000|2024-07-24 18:08:20|6905|6890|6905.8|6890.8|6905.8|6890.8|6905|6890|1
1721844510000|2024-07-24 18:08:30|6905.7|6890.7|6906.1|6891.1|6906.1|6891.1|6905.7|6890.7|5
1721844520000|2024-07-24 18:08:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1721844530000|2024-07-24 18:08:50|6905.6|6890.6|6905.3|6890.3|6905.6|6890.6|6905.3|6890.3|2
1721844550000|2024-07-24 18:09:10|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1721844560000|2024-07-24 18:09:20|||||||||2
1721844570000|2024-07-24 18:09:30|||||||||1
1721844590000|2024-07-24 18:09:50|6905.1|6890.1|6905.6|6890.6|6906.6|6891.6|6904.6|6889.6|18
1721844600000|2024-07-24 18:10:00|6905.7|6890.7|6906.6|6891.6|6906.6|6891.6|6905.7|6890.7|9
1721844610000|2024-07-24 18:10:10|6907.8|6892.8|6906.4|6891.4|6907.8|6892.8|6906.4|6891.4|8
1721844620000|2024-07-24 18:10:20|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.4|6891.4|4
1721844630000|2024-07-24 18:10:30|6906.7|6891.7|6907|6892|6907.4|6892.4|6906.7|6891.7|2
1721844650000|2024-07-24 18:10:50|6906.6|6891.6|6906.8|6891.8|6906.8|6891.8|6906.4|6891.4|1
1721844660000|2024-07-24 18:11:00|6907.5|6892.5|6906.8|6891.8|6907.5|6892.5|6906.5|6891.5|5
1721844670000|2024-07-24 18:11:10|6906.6|6891.6|6907|6892|6907|6892|6905.5|6890.5|4
1721844690000|2024-07-24 18:11:30|6906.6|6891.6|6907.3|6892.3|6907.3|6892.3|6906.5|6891.5|13
1721844700000|2024-07-24 18:11:40|6906.5|6891.5|6906.6|6891.6|6907.4|6892.4|6906.5|6891.5|11
1721844710000|2024-07-24 18:11:50|6906.2|6891.2|6906|6891|6906.2|6891.2|6906|6891|2
1721844720000|2024-07-24 18:12:00|6906.5|6891.5|6907|6892|6907|6892|6906.5|6891.5|21
1721844730000|2024-07-24 18:12:10|6907.4|6892.4|6907.8|6892.8|6908.2|6893.2|6907.4|6892.4|4
1721844750000|2024-07-24 18:12:30|6907|6892|6907|6892|6907|6892|6907|6892|2
1721844760000|2024-07-24 18:12:40|6907.8|6892.8|6907.7|6892.7|6907.8|6892.8|6907.7|6892.7|13
1721844770000|2024-07-24 18:12:50|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|1
1721844780000|2024-07-24 18:13:00|6906.4|6891.4|6907.2|6892.2|6907.2|6892.2|6906.4|6891.4|10
1721844790000|2024-07-24 18:13:10|6906.4|6891.4|6906.4|6891.4|6906.8|6891.8|6906.4|6891.4|0
1721844800000|2024-07-24 18:13:20|6906|6891|6906.4|6891.4|6906.4|6891.4|6906|6891|3
1721844810000|2024-07-24 18:13:30|6906.9|6891.9|6907.7|6892.7|6907.7|6892.7|6906.9|6891.9|21
1721844820000|2024-07-24 18:13:40|6907.8|6892.8|6907.8|6892.8|6908.2|6893.2|6907.8|6892.8|27
1721844830000|2024-07-24 18:13:50|6908.1|6893.1|6908.3|6893.3|6908.3|6893.3|6907.6|6892.6|6
1721844840000|2024-07-24 18:14:00|6908|6893|6910.9|6895.9|6911|6896|6908|6893|54
1721844850000|2024-07-24 18:14:10|6910.1|6895.1|6907.3|6892.3|6910.1|6895.1|6907.3|6892.3|101
1721844860000|2024-07-24 18:14:20|6906.2|6891.2|6906.2|6891.2|6907.2|6892.2|6906.1|6891.1|45
1721844870000|2024-07-24 18:14:30|6907.5|6892.5|6910.2|6895.2|6910.2|6895.2|6907.5|6892.5|49
1721844880000|2024-07-24 18:14:40|6909.1|6894.1|6910|6895|6910.2|6895.2|6908.8|6893.8|32
1721844890000|2024-07-24 18:14:50|6910.1|6895.1|6909.9|6894.9|6910.2|6895.2|6908.9|6893.9|73
1721844900000|2024-07-24 18:15:00|||||||||6
1721844910000|2024-07-24 18:15:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6
1721844920000|2024-07-24 18:15:20|||||||||2
1721844930000|2024-07-24 18:15:30|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|4
1721844940000|2024-07-24 18:15:40|6907.8|6892.8|6907.5|6892.5|6907.8|6892.8|6907.5|6892.5|10
1721844950000|2024-07-24 18:15:50|6907.9|6892.9|6912.5|6897.5|6912.5|6897.5|6907.9|6892.9|18
1721844960000|2024-07-24 18:16:00|6912.1|6897.1|6913.1|6898.1|6913.1|6898.1|6912.1|6897.1|8
1721844970000|2024-07-24 18:16:10|6914|6899|6913.9|6898.9|6916.1|6901.1|6912.9|6897.9|21
1721844980000|2024-07-24 18:16:20|6913.8|6898.8|6914.9|6899.9|6914.9|6899.9|6913.8|6898.8|5
1721844990000|2024-07-24 18:16:30|6914.7|6899.7|6916|6901|6916|6901|6914.7|6899.7|8
1721845000000|2024-07-24 18:16:40|6916.1|6901.1|6915.6|6900.6|6916.1|6901.1|6915.6|6900.6|1
1721845020000|2024-07-24 18:17:00|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6913.7|6898.7|7
1721845030000|2024-07-24 18:17:10|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1721845040000|2024-07-24 18:17:20|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1721845050000|2024-07-24 18:17:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1721845060000|2024-07-24 18:17:40|6914.5|6899.5|6915.9|6900.9|6915.9|6900.9|6914.5|6899.5|3
1721845070000|2024-07-24 18:17:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1721845080000|2024-07-24 18:18:00|6916.3|6901.3|6915.8|6900.8|6916.3|6901.3|6915|6900|5
1721845090000|2024-07-24 18:18:10|6916.2|6901.2|6915.9|6900.9|6916.3|6901.3|6915.9|6900.9|2
1721845100000|2024-07-24 18:18:20|6916.2|6901.2|6915.8|6900.8|6916.2|6901.2|6915.8|6900.8|1
1721845110000|2024-07-24 18:18:30|6916.2|6901.2|6915.8|6900.8|6916.2|6901.2|6915.8|6900.8|0
1721845140000|2024-07-24 18:19:00|6916.4|6901.4|6915.2|6900.2|6916.4|6901.4|6915.2|6900.2|9
1721845150000|2024-07-24 18:19:10|6915.8|6900.8|6912.9|6897.9|6916.1|6901.1|6912.9|6897.9|3
1721845160000|2024-07-24 18:19:20|6913|6898|6915.5|6900.5|6915.5|6900.5|6913|6898|14
1721845170000|2024-07-24 18:19:30|6915.9|6900.9|6915.9|6900.9|6916.3|6901.3|6915.9|6900.9|1
1721845180000|2024-07-24 18:19:40|6916.2|6901.2|6916.4|6901.4|6916.8|6901.8|6916|6901|6
1721845190000|2024-07-24 18:19:50|6915.7|6900.7|6914.2|6899.2|6915.7|6900.7|6914.2|6899.2|4
1721869200000|2024-07-25 01:00:00|6932.2|6917.2|6923.8|6908.8|6937.3|6922.3|6918.1|6903.1|41
1721869210000|2024-07-25 01:00:10|6917.5|6902.5|6914.8|6889.8|6917.5|6902.5|6905.3|6888.5|29
1721869220000|2024-07-25 01:00:20|6914.3|6889.3|6911.6|6874.1|6915.3|6889.3|6911.6|6874.1|12
1721869230000|2024-07-25 01:00:30|6910.4|6872.9|6910.1|6872.6|6910.4|6872.9|6910.1|6872.6|0
1721869240000|2024-07-25 01:00:40|6911.6|6874.1|6911.6|6874.1|6911.6|6874.1|6911.6|6874.1|0
1721869250000|2024-07-25 01:00:50|6909.1|6871.6|6888.5|6873.5|6912.1|6876.8|6888.5|6871.6|26
1721869260000|2024-07-25 01:01:00|6888.3|6873.3|6873|6858|6888.3|6873.3|6871.8|6855.2|3
1721869270000|2024-07-25 01:01:10|6873.3|6858.3|6873.3|6858.3|6875.3|6860.3|6871.3|6856.3|13
1721869280000|2024-07-25 01:01:20|6873.8|6858.8|6875.3|6860.3|6875.3|6860.3|6873.8|6858.8|3
1721869290000|2024-07-25 01:01:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|1
1721869300000|2024-07-25 01:01:40|6877.8|6852.8|6877.8|6852.8|6877.8|6852.8|6877.8|6852.8|8
1721869310000|2024-07-25 01:01:50|6873.2|6858.2|6874.8|6859.8|6874.8|6859.8|6873.2|6858.2|0
1721869320000|2024-07-25 01:02:00|6876.4|6861.4|6874.8|6859.8|6876.8|6861.8|6874.8|6859.8|1
1721869330000|2024-07-25 01:02:10|6875|6860|6876.3|6861.3|6876.3|6861.3|6875|6860|8
1721869340000|2024-07-25 01:02:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1721869350000|2024-07-25 01:02:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1721869370000|2024-07-25 01:02:50|6886.8|6871.8|6883.8|6868.8|6886.8|6871.8|6883.7|6868.7|18
1721869380000|2024-07-25 01:03:00|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1721869390000|2024-07-25 01:03:10|6883.7|6868.7|6882.2|6867.2|6883.7|6868.7|6882.2|6867.2|4
1721869400000|2024-07-25 01:03:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1721869410000|2024-07-25 01:03:30|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1721869420000|2024-07-25 01:03:40|6886.1|6871.1|6888.7|6873.7|6892.1|6877.1|6886.1|6871.1|4
1721869430000|2024-07-25 01:03:50|6879.7|6864.7|6881.6|6866.6|6881.6|6866.6|6879.7|6864.7|17
1721869450000|2024-07-25 01:04:10|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|5
1721869460000|2024-07-25 01:04:20|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1721869470000|2024-07-25 01:04:30|6882.4|6867.4|6885.6|6870.6|6885.6|6870.6|6882.4|6867.4|17
1721869510000|2024-07-25 01:05:10|6887.2|6872.2|6887.6|6872.6|6887.6|6872.6|6887.2|6872.2|0
1721869520000|2024-07-25 01:05:20|6888|6873|6888.2|6873.2|6888.2|6873.2|6887.1|6872.1|2
1721869530000|2024-07-25 01:05:30|6891.6|6876.6|6894.6|6879.6|6894.6|6879.6|6891.6|6876.6|2
1721869550000|2024-07-25 01:05:50|6894.1|6879.1|6891.6|6876.6|6894.1|6879.1|6891.1|6876.1|5
1721869560000|2024-07-25 01:06:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|1
1721869570000|2024-07-25 01:06:10|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1721869590000|2024-07-25 01:06:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|2
1721869600000|2024-07-25 01:06:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1721869670000|2024-07-25 01:07:50|6890.1|6875.1|6889.8|6874.8|6890.1|6875.1|6889.8|6874.8|2
1721869680000|2024-07-25 01:08:00|6889.6|6874.6|6887.1|6872.1|6889.6|6874.6|6887.1|6872.1|0
1721869690000|2024-07-25 01:08:10|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1721869710000|2024-07-25 01:08:30|6886.6|6871.6|6885.9|6870.9|6886.6|6871.6|6885.9|6870.9|1
1721869720000|2024-07-25 01:08:40|6885.8|6870.8|6881|6866|6885.8|6870.8|6881|6866|1
1721869740000|2024-07-25 01:09:00|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1721869770000|2024-07-25 01:09:30|6880.4|6865.4|6880.8|6865.8|6880.8|6865.8|6880.4|6865.4|2
1721869780000|2024-07-25 01:09:40|||||||||1
1721869830000|2024-07-25 01:10:30|6881|6866|6882.1|6867.1|6882.1|6867.1|6881|6866|0
1721869840000|2024-07-25 01:10:40|6882.5|6867.5|6883.6|6868.6|6883.6|6868.6|6882.5|6867.5|0
1721869850000|2024-07-25 01:10:50|6882.4|6867.4|6878.4|6863.4|6882.4|6867.4|6878.4|6863.4|2
1721869860000|2024-07-25 01:11:00|6878.3|6863.3|6877.1|6862.1|6878.3|6863.3|6877.1|6862.1|0
1721869870000|2024-07-25 01:11:10|6876.8|6861.8|6878.4|6863.4|6878.8|6863.8|6876.8|6861.8|4
1721869890000|2024-07-25 01:11:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1721869910000|2024-07-25 01:11:50|||||||||2
1721869930000|2024-07-25 01:12:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1721869950000|2024-07-25 01:12:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|4
1721869970000|2024-07-25 01:12:50|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6875.5|6860.5|0
1721869980000|2024-07-25 01:13:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|5
1721870000000|2024-07-25 01:13:20|6874.2|6859.2|6875.5|6860.5|6875.5|6860.5|6874.2|6859.2|1
1721870010000|2024-07-25 01:13:30|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1721870030000|2024-07-25 01:13:50|6873.7|6858.7|6873.3|6858.3|6873.7|6858.7|6873.3|6858.3|3
1721870040000|2024-07-25 01:14:00|6873|6858|6873.6|6858.6|6873.6|6858.6|6873|6858|1
1721870060000|2024-07-25 01:14:20|||||||||1
1721870070000|2024-07-25 01:14:30|6873.1|6858.1|6874.6|6859.6|6874.6|6859.6|6873.1|6858.1|0
1721870080000|2024-07-25 01:14:40|6874.9|6859.9|6875.1|6860.1|6875.1|6860.1|6874.9|6859.9|0
1721870190000|2024-07-25 01:16:30|6875.6|6860.6|6877.1|6862.1|6877.1|6862.1|6875.6|6860.6|1
1721870230000|2024-07-25 01:17:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|10
1721870280000|2024-07-25 01:18:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1721870290000|2024-07-25 01:18:10|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1721870330000|2024-07-25 01:18:50|6880.8|6865.8|6883.6|6868.6|6883.6|6868.6|6880.8|6865.8|2
1721870340000|2024-07-25 01:19:00|6884|6869|6880.7|6865.7|6884.1|6869.1|6880.7|6865.7|3
1721870350000|2024-07-25 01:19:10|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1721870380000|2024-07-25 01:19:40|6880.1|6865.1|6880.5|6865.5|6880.5|6865.5|6880.1|6865.1|5
1721870410000|2024-07-25 01:20:10|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|4
1721870430000|2024-07-25 01:20:30|6880.5|6865.5|6881.5|6866.5|6881.5|6866.5|6880.5|6865.5|0
1721870480000|2024-07-25 01:21:20|6881.3|6866.3|6880.6|6865.6|6881.3|6866.3|6880.2|6865.2|2
1721870510000|2024-07-25 01:21:50|6881.4|6866.4|6884.1|6869.1|6884.1|6869.1|6881.4|6866.4|8
1721870540000|2024-07-25 01:22:20|6884.9|6869.9|6885|6870|6885|6870|6884.9|6869.9|0
1721870550000|2024-07-25 01:22:30|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1721870560000|2024-07-25 01:22:40|6885|6870|6884|6869|6885.5|6870.5|6884|6869|5
1721870570000|2024-07-25 01:22:50|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1721870580000|2024-07-25 01:23:00|6884.4|6869.4|6888|6863|6888|6869.4|6884|6862.5|3
1721870600000|2024-07-25 01:23:20|6887.5|6862.5|6885.9|6860.9|6887.6|6862.6|6885.9|6860.9|10
1721870610000|2024-07-25 01:23:30|6885.6|6860.6|6891.3|6853.8|6891.3|6860.6|6885.6|6853.4|1
1721870620000|2024-07-25 01:23:40|6891.4|6853.9|6890.8|6853.3|6891.4|6853.9|6890.4|6852.9|2
1721870630000|2024-07-25 01:23:50|6890.4|6852.9|6890.9|6853.4|6890.9|6853.4|6890.4|6852.9|1
1721870640000|2024-07-25 01:24:00|6890.4|6852.9|6889.4|6851.9|6890.4|6852.9|6889.4|6851.9|3
1721870670000|2024-07-25 01:24:30|6890.6|6853.1|6890.9|6853.4|6890.9|6853.4|6890.6|6853.1|0
1721870680000|2024-07-25 01:24:40|6890.1|6852.6|6890.1|6852.6|6890.1|6852.6|6890.1|6852.6|0
1721870690000|2024-07-25 01:24:50|6881.5|6856.5|6880.2|6855.2|6881.5|6856.5|6880.2|6855.2|0
1721870710000|2024-07-25 01:25:10|6880.3|6855.3|6880.3|6855.3|6880.3|6855.3|6880.3|6855.3|0
1721870740000|2024-07-25 01:25:40|6880.8|6855.8|6880.8|6855.8|6880.8|6855.8|6880.8|6855.8|0
1721870820000|2024-07-25 01:27:00|6880.9|6855.9|6880.9|6855.9|6880.9|6855.9|6880.9|6855.9|0
1721870950000|2024-07-25 01:29:10|6880.8|6855.8|6880.8|6855.8|6880.8|6855.8|6880.8|6855.8|0
1721870990000|2024-07-25 01:29:50|6871.8|6856.8|6870.8|6855.8|6871.8|6856.8|6870.4|6855.4|1
1721871010000|2024-07-25 01:30:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1721871040000|2024-07-25 01:30:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1721871050000|2024-07-25 01:30:50|6870|6855|6869.8|6854.8|6870|6855|6869.8|6854.8|0
1721871100000|2024-07-25 01:31:40|6869|6854|6868.4|6853.4|6869|6854|6868.4|6853.4|1
1721871120000|2024-07-25 01:32:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1721871130000|2024-07-25 01:32:10|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|0
1721871150000|2024-07-25 01:32:30|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1721871170000|2024-07-25 01:32:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1721871190000|2024-07-25 01:33:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1721871210000|2024-07-25 01:33:30|6868.6|6853.6|6869.8|6854.8|6869.8|6854.8|6868.6|6853.6|1
1721871230000|2024-07-25 01:33:50|6869.4|6854.4|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|0
1721871240000|2024-07-25 01:34:00|6869.4|6854.4|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|0
1721871250000|2024-07-25 01:34:10|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.3|6854.3|0
1721871310000|2024-07-25 01:35:10|6871.7|6856.7|6873.1|6858.1|6873.1|6858.1|6871.7|6856.7|3
1721871350000|2024-07-25 01:35:50|6872.5|6857.5|6871.3|6856.3|6875.6|6857.5|6871.3|6850.6|15
1721871360000|2024-07-25 01:36:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1721871370000|2024-07-25 01:36:10|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1721871450000|2024-07-25 01:37:30|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1721871640000|2024-07-25 01:40:40|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1721871650000|2024-07-25 01:40:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1721871690000|2024-07-25 01:41:30|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1721871730000|2024-07-25 01:42:10|6870.7|6855.7|6868.9|6853.9|6870.7|6855.7|6868.9|6853.9|1
1721871750000|2024-07-25 01:42:30|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1721871800000|2024-07-25 01:43:20|6869.2|6854.2|6868.8|6853.8|6869.3|6854.3|6868.8|6853.8|0
1721871810000|2024-07-25 01:43:30|6869.3|6854.3|6868.3|6853.3|6869.3|6854.3|6868.3|6853.3|0
1721871820000|2024-07-25 01:43:40|||||||||1
1721871870000|2024-07-25 01:44:30|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1721871940000|2024-07-25 01:45:40|6868.2|6853.2|6868.3|6853.3|6868.3|6853.3|6868.2|6853.2|0
1721871950000|2024-07-25 01:45:50|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|1
1721871960000|2024-07-25 01:46:00|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1721872010000|2024-07-25 01:46:50|6869.6|6854.6|6870.3|6855.3|6870.3|6855.3|6869.6|6854.6|2
1721872100000|2024-07-25 01:48:20|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|11
1721872110000|2024-07-25 01:48:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|9
1721872180000|2024-07-25 01:49:40|6865.7|6850.7|6865.8|6850.8|6865.8|6850.8|6865.7|6850.7|0
1721872200000|2024-07-25 01:50:00|6868.3|6853.3|6867.3|6852.3|6868.3|6853.3|6867.3|6852.3|2
1721872210000|2024-07-25 01:50:10|6867.7|6852.7|6867.8|6852.8|6867.8|6852.8|6867.7|6852.7|0
1721872240000|2024-07-25 01:50:40|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1721872270000|2024-07-25 01:51:10|||||||||1
1721872290000|2024-07-25 01:51:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1721872300000|2024-07-25 01:51:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1721872320000|2024-07-25 01:52:00|6861.3|6846.3|6859.3|6844.3|6861.3|6846.3|6859.3|6844.3|2
1721872340000|2024-07-25 01:52:20|6861.7|6846.7|6862.3|6847.3|6862.3|6847.3|6861.7|6846.7|0
1721872380000|2024-07-25 01:53:00|6862.7|6847.7|6862.8|6847.8|6862.8|6847.8|6862.7|6847.7|0
1721872520000|2024-07-25 01:55:20|6860.4|6845.4|6859.3|6844.3|6860.4|6845.4|6859.3|6844.3|0
1721872530000|2024-07-25 01:55:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|4
1721872540000|2024-07-25 01:55:40|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1721872610000|2024-07-25 01:56:50|6864.2|6849.2|6864.3|6849.3|6864.3|6849.3|6864.2|6849.2|0
1721872720000|2024-07-25 01:58:40|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1721872740000|2024-07-25 01:59:00|6861.9|6846.9|6863.8|6848.8|6864.3|6849.3|6861.9|6846.9|0
1721872750000|2024-07-25 01:59:10|6864.2|6849.2|6864.3|6849.3|6864.3|6849.3|6864.2|6849.2|0
1721872780000|2024-07-25 01:59:40|6863.8|6848.8|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872790000|2024-07-25 01:59:50|6864.2|6849.2|6864.3|6849.3|6864.3|6849.3|6863.8|6848.8|0
1721872800000|2024-07-25 02:00:00|6863.8|6848.8|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872810000|2024-07-25 02:00:10|6864.3|6849.3|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872820000|2024-07-25 02:00:20|6864.2|6849.2|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872830000|2024-07-25 02:00:30|6864.2|6849.2|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872840000|2024-07-25 02:00:40|6864.2|6849.2|6864.3|6849.3|6864.3|6849.3|6863.8|6848.8|0
1721872850000|2024-07-25 02:00:50|6863.9|6848.9|6864.3|6849.3|6864.3|6849.3|6863.8|6848.8|0
1721872860000|2024-07-25 02:01:00|6863.9|6848.9|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1721872870000|2024-07-25 02:01:10|6864.2|6849.2|6862.8|6847.8|6864.3|6849.3|6862.8|6847.8|0
1721872880000|2024-07-25 02:01:20|||||||||1
1721872890000|2024-07-25 02:01:30|6862.4|6847.4|6862.3|6847.3|6862.4|6847.4|6862.3|6847.3|0
1721872930000|2024-07-25 02:02:10|6859|6844|6859|6844|6859|6844|6859|6844|1
1721872950000|2024-07-25 02:02:30|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|11
1721873080000|2024-07-25 02:04:40|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1721873160000|2024-07-25 02:06:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1721873220000|2024-07-25 02:07:00|6859.8|6844.8|6856|6841|6859.8|6844.8|6856|6841|2
1721873230000|2024-07-25 02:07:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1721873270000|2024-07-25 02:07:50|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1721873300000|2024-07-25 02:08:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|1
1721873310000|2024-07-25 02:08:30|||||||||1
1721873320000|2024-07-25 02:08:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1721873360000|2024-07-25 02:09:20|6851|6836|6851|6836|6851|6836|6850.6|6835.6|1
1721873380000|2024-07-25 02:09:40|6848.9|6833.9|6847.4|6832.4|6848.9|6833.9|6847.4|6832.4|0
1721873390000|2024-07-25 02:09:50|6847|6832|6846.8|6831.8|6847|6832|6846.8|6831.8|2
1721873400000|2024-07-25 02:10:00|6847.2|6832.2|6846.8|6831.8|6847.2|6832.2|6846.8|6831.8|1
1721873420000|2024-07-25 02:10:20|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|1
1721873460000|2024-07-25 02:11:00|||||||||1
1721873500000|2024-07-25 02:11:40|||||||||2
1721873510000|2024-07-25 02:11:50|6846.2|6831.2|6845.8|6830.8|6846.2|6831.2|6845.8|6830.8|1
1721873550000|2024-07-25 02:12:30|||||||||1
1721873580000|2024-07-25 02:13:00|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1721873590000|2024-07-25 02:13:10|6846.2|6831.2|6845.8|6830.8|6846.2|6831.2|6845.8|6830.8|2
1721873640000|2024-07-25 02:14:00|||||||||1
1721873650000|2024-07-25 02:14:10|6845.9|6830.9|6845.4|6830.4|6845.9|6830.9|6845.4|6830.4|4
1721873670000|2024-07-25 02:14:30|6845.3|6830.3|6845.5|6830.5|6845.5|6830.5|6845.3|6830.3|52
1721873680000|2024-07-25 02:14:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1721873690000|2024-07-25 02:14:50|6840.8|6825.8|6840.7|6825.7|6842.7|6827.7|6840.7|6825.7|13
1721873700000|2024-07-25 02:15:00|6838.4|6823.4|6836.8|6821.8|6838.4|6823.4|6836.8|6821.8|2
1721873710000|2024-07-25 02:15:10|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1721873720000|2024-07-25 02:15:20|||||||||3
1721873730000|2024-07-25 02:15:30|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|2
1721873740000|2024-07-25 02:15:40|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1721873760000|2024-07-25 02:16:00|6836|6821|6836|6821|6836|6821|6836|6821|1
1721873770000|2024-07-25 02:16:10|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|0
1721873780000|2024-07-25 02:16:20|6835|6820|6835.2|6820.2|6835.4|6820.4|6834.6|6819.6|13
1721873790000|2024-07-25 02:16:30|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1721873820000|2024-07-25 02:17:00|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|0
1721873830000|2024-07-25 02:17:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1721873870000|2024-07-25 02:17:50|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.6|6816.6|1
1721873880000|2024-07-25 02:18:00|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1721873900000|2024-07-25 02:18:20|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1721873920000|2024-07-25 02:18:40|6830.7|6815.7|6830.9|6815.9|6830.9|6815.9|6830.5|6815.5|0
1721873930000|2024-07-25 02:18:50|6830.8|6815.8|6830|6815|6830.8|6815.8|6830|6815|1
1721873950000|2024-07-25 02:19:10|||||||||16
1721873960000|2024-07-25 02:19:20|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|3
1721873970000|2024-07-25 02:19:30|||||||||1
1721873980000|2024-07-25 02:19:40|||||||||1
1721874020000|2024-07-25 02:20:20|6830|6815|6830|6815|6830|6815|6830|6815|0
1721874030000|2024-07-25 02:20:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1721874040000|2024-07-25 02:20:40|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1721874080000|2024-07-25 02:21:20|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1721874090000|2024-07-25 02:21:30|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1721874100000|2024-07-25 02:21:40|6826.4|6811.4|6826|6811|6826.4|6811.4|6826|6811|2
1721874110000|2024-07-25 02:21:50|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1721874120000|2024-07-25 02:22:00|||||||||2
1721874140000|2024-07-25 02:22:20|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|4
1721874150000|2024-07-25 02:22:30|||||||||1
1721874160000|2024-07-25 02:22:40|6824.9|6809.9|6825.2|6810.2|6825.2|6810.2|6824.9|6809.9|3
1721874170000|2024-07-25 02:22:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|4
1721874180000|2024-07-25 02:23:00|6825.8|6810.8|6827.8|6812.8|6827.8|6812.8|6825.8|6810.8|2
1721874190000|2024-07-25 02:23:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1721874260000|2024-07-25 02:24:20|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|0
1721874270000|2024-07-25 02:24:30|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|4
1721874280000|2024-07-25 02:24:40|6830.1|6815.1|6830.5|6815.5|6830.5|6815.5|6830.1|6815.1|0
1721874290000|2024-07-25 02:24:50|6830.9|6815.9|6831|6816|6831|6816|6830.9|6815.9|0
1721874300000|2024-07-25 02:25:00|6830|6815|6830.5|6815.5|6830.5|6815.5|6830|6815|1
1721874320000|2024-07-25 02:25:20|||||||||1
1721874370000|2024-07-25 02:26:10|6830|6815|6830|6815|6830|6815|6830|6815|0
1721874410000|2024-07-25 02:26:50|6826|6811|6826|6811|6826|6811|6826|6811|10
1721874420000|2024-07-25 02:27:00|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1721874450000|2024-07-25 02:27:30|6826|6811|6826|6811|6826|6811|6826|6811|0
1721874490000|2024-07-25 02:28:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1721874510000|2024-07-25 02:28:30|6826.8|6811.8|6826.4|6811.4|6826.8|6811.8|6826.4|6811.4|1
1721874520000|2024-07-25 02:28:40|6826.8|6811.8|6826.4|6811.4|6826.8|6811.8|6826.4|6811.4|1
1721874540000|2024-07-25 02:29:00|6826|6811|6826|6811|6826|6811|6826|6811|1
1721874560000|2024-07-25 02:29:20|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1721874590000|2024-07-25 02:29:50|6825.6|6810.6|6825.6|6810.6|6826|6811|6825.5|6810.5|1
1721874600000|2024-07-25 02:30:00|6825.5|6810.5|6825.9|6810.9|6825.9|6810.9|6825.5|6810.5|0
1721874610000|2024-07-25 02:30:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1721874640000|2024-07-25 02:30:40|||||||||2
1721874700000|2024-07-25 02:31:40|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|4
1721874720000|2024-07-25 02:32:00|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|2
1721874730000|2024-07-25 02:32:10|6822.3|6807.3|6822.1|6807.1|6822.3|6807.3|6821.9|6806.9|1
1721874760000|2024-07-25 02:32:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1721874770000|2024-07-25 02:32:50|||||||||2
1721874780000|2024-07-25 02:33:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|1
1721874790000|2024-07-25 02:33:10|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1721874820000|2024-07-25 02:33:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|3
1721874830000|2024-07-25 02:33:50|||||||||3
1721874840000|2024-07-25 02:34:00|6821|6806|6823.4|6808.4|6823.4|6808.4|6821|6806|4
1721874900000|2024-07-25 02:35:00|6823.5|6808.5|6824.3|6809.3|6824.3|6809.3|6823.5|6808.5|0
1721874960000|2024-07-25 02:36:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1721874970000|2024-07-25 02:36:10|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1721874980000|2024-07-25 02:36:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1721875010000|2024-07-25 02:36:50|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1721875020000|2024-07-25 02:37:00|6822.5|6807.5|6821.6|6806.6|6822.5|6807.5|6821.6|6806.6|3
1721875070000|2024-07-25 02:37:50|6821.2|6806.2|6821.1|6806.1|6821.2|6806.2|6821.1|6806.1|0
1721875100000|2024-07-25 02:38:20|6821.5|6806.5|6822.5|6807.5|6822.5|6807.5|6821.5|6806.5|4
1721875160000|2024-07-25 02:39:20|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1721875190000|2024-07-25 02:39:50|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|2
1721875220000|2024-07-25 02:40:20|6822|6807|6821.1|6806.1|6822|6807|6821.1|6806.1|1
1721875240000|2024-07-25 02:40:40|6820.6|6805.6|6819.6|6804.6|6820.6|6805.6|6819.6|6804.6|12
1721875250000|2024-07-25 02:40:50|6819.2|6804.2|6819.1|6804.1|6819.2|6804.2|6819.1|6804.1|10
1721875260000|2024-07-25 02:41:00|6819.5|6804.5|6821|6806|6821|6806|6819.5|6804.5|2
1721875280000|2024-07-25 02:41:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1721875300000|2024-07-25 02:41:40|6822|6807|6824.4|6809.4|6824.4|6809.4|6820.9|6805.9|4
1721875310000|2024-07-25 02:41:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1721875430000|2024-07-25 02:43:50|6825.6|6810.6|6825.8|6810.8|6825.8|6810.8|6825.6|6810.6|0
1721875460000|2024-07-25 02:44:20|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1721875590000|2024-07-25 02:46:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1721875670000|2024-07-25 02:47:50|6828.4|6813.4|6829.4|6814.4|6829.4|6814.4|6828.4|6813.4|3
1721875680000|2024-07-25 02:48:00|6830|6815|6830|6815|6830|6815|6830|6815|0
1721875690000|2024-07-25 02:48:10|6830.4|6815.4|6830|6815|6830.4|6815.4|6830|6815|0
1721875700000|2024-07-25 02:48:20|6830.4|6815.4|6831.5|6816.5|6831.5|6816.5|6830.4|6815.4|0
1721875820000|2024-07-25 02:50:20|6829.6|6814.6|6830|6815|6830|6815|6829.6|6814.6|2
1721875830000|2024-07-25 02:50:30|6830.1|6815.1|6828.1|6813.1|6830.1|6815.1|6828.1|6813.1|6
1721875840000|2024-07-25 02:50:40|6827.3|6812.3|6828.6|6813.6|6828.6|6813.6|6827.3|6812.3|1
1721875850000|2024-07-25 02:50:50|6828.2|6813.2|6828.1|6813.1|6828.2|6813.2|6828.1|6813.1|0
1721875890000|2024-07-25 02:51:30|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1721875920000|2024-07-25 02:52:00|6829|6814|6829.1|6814.1|6829.1|6814.1|6829|6814|0
1721875930000|2024-07-25 02:52:10|6828.7|6813.7|6829.1|6814.1|6829.1|6814.1|6828.7|6813.7|0
1721876010000|2024-07-25 02:53:30|6831.1|6816.1|6832.4|6817.4|6832.4|6817.4|6830.6|6815.6|6
1721876140000|2024-07-25 02:55:40|6832.5|6817.5|6835.3|6820.3|6835.3|6820.3|6832.5|6817.5|5
1721876160000|2024-07-25 02:56:00|6835.4|6820.4|6837.5|6822.5|6838.9|6823.9|6835.4|6820.4|2
1721876180000|2024-07-25 02:56:20|6839.9|6824.9|6840.2|6825.2|6840.8|6825.8|6839.9|6824.9|8
1721876190000|2024-07-25 02:56:30|6840.4|6825.4|6842.9|6827.9|6842.9|6827.9|6840.4|6825.4|8
1721876200000|2024-07-25 02:56:40|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1721876210000|2024-07-25 02:56:50|6844.4|6829.4|6847.3|6832.3|6847.3|6832.3|6844|6829|9
1721876220000|2024-07-25 02:57:00|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6843.4|6828.4|14
1721876240000|2024-07-25 02:57:20|6847.3|6832.3|6846.8|6831.8|6848.3|6833.3|6846.8|6831.8|4
1721876250000|2024-07-25 02:57:30|6847.3|6832.3|6839.8|6824.8|6847.3|6832.3|6839.5|6824.5|2
1721876260000|2024-07-25 02:57:40|6839.4|6824.4|6839.8|6824.8|6839.8|6824.8|6839.3|6824.3|4
1721876270000|2024-07-25 02:57:50|6840.3|6825.3|6839.8|6824.8|6840.3|6825.3|6839.3|6824.3|4
1721876280000|2024-07-25 02:58:00|||||||||1
1721876290000|2024-07-25 02:58:10|6840.1|6825.1|6840.9|6825.9|6840.9|6825.9|6840.1|6825.1|7
1721876300000|2024-07-25 02:58:20|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|8
1721876320000|2024-07-25 02:58:40|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|9
1721876330000|2024-07-25 02:58:50|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1721876340000|2024-07-25 02:59:00|6847.1|6832.1|6844|6829|6847.1|6832.1|6844|6829|1
1721876350000|2024-07-25 02:59:10|||||||||4
1721876370000|2024-07-25 02:59:30|||||||||6
1721876380000|2024-07-25 02:59:40|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|9
1721876390000|2024-07-25 02:59:50|6847.5|6832.5|6847.7|6832.7|6848.2|6833.2|6847.5|6832.5|0
1721876400000|2024-07-25 03:00:00|6848.1|6833.1|6855.9|6830.9|6855.9|6833.1|6847.7|6830.9|1
1721876410000|2024-07-25 03:00:10|6865.2|6827.7|6864.7|6827.2|6865.2|6827.7|6864.7|6827.2|8
1721876420000|2024-07-25 03:00:20|6856.8|6831.8|6857.4|6832.4|6857.4|6832.4|6856.8|6831.8|0
1721876430000|2024-07-25 03:00:30|6857.9|6832.9|6859.4|6834.4|6859.9|6834.9|6857.9|6832.9|1
1721876440000|2024-07-25 03:00:40|6857.2|6842.2|6859.8|6844.8|6859.8|6844.8|6857.2|6842.2|0
1721876470000|2024-07-25 03:01:10|6859.3|6844.3|6860.1|6845.1|6860.1|6845.1|6859.3|6844.3|13
1721876480000|2024-07-25 03:01:20|6858.9|6843.9|6858.6|6843.6|6858.9|6843.9|6858.6|6843.6|0
1721876570000|2024-07-25 03:02:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1721876580000|2024-07-25 03:03:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1721876590000|2024-07-25 03:03:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1721876600000|2024-07-25 03:03:20|6849.3|6834.3|6846.2|6831.2|6849.3|6834.3|6846.2|6831.2|1
1721876610000|2024-07-25 03:03:30|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|7
1721876640000|2024-07-25 03:04:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1721876650000|2024-07-25 03:04:10|||||||||3
1721876670000|2024-07-25 03:04:30|||||||||4
1721876680000|2024-07-25 03:04:40|||||||||3
1721876700000|2024-07-25 03:05:00|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6
1721876710000|2024-07-25 03:05:10|6848.6|6833.6|6849.6|6834.6|6849.6|6834.6|6848.6|6833.6|3
1721876720000|2024-07-25 03:05:20|6850.4|6835.4|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|0
1721876730000|2024-07-25 03:05:30|||||||||9
1721876740000|2024-07-25 03:05:40|6854.6|6839.6|6861.6|6846.6|6861.6|6846.6|6854.6|6839.6|4
1721876760000|2024-07-25 03:06:00|6861.5|6846.5|6864.1|6849.1|6864.1|6849.1|6861.1|6846.1|5
1721876770000|2024-07-25 03:06:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1721876780000|2024-07-25 03:06:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|3
1721876790000|2024-07-25 03:06:30|6856.2|6841.2|6856.1|6841.1|6856.2|6841.2|6855.6|6840.6|12
1721876810000|2024-07-25 03:06:50|6857.8|6842.8|6864.1|6849.1|6864.1|6849.1|6857.8|6842.8|1
1721876820000|2024-07-25 03:07:00|6863.6|6848.6|6856.6|6841.6|6863.6|6848.6|6856.6|6841.6|6
1721876830000|2024-07-25 03:07:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1721876840000|2024-07-25 03:07:20|6856.9|6841.9|6859.6|6844.6|6859.6|6844.6|6856.9|6841.9|1
1721876850000|2024-07-25 03:07:30|6861.1|6846.1|6859.6|6844.6|6861.1|6846.1|6859.6|6844.6|1
1721876860000|2024-07-25 03:07:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|2
1721876870000|2024-07-25 03:07:50|||||||||4
1721876890000|2024-07-25 03:08:10|6860.2|6845.2|6860|6845|6860.6|6845.6|6859.6|6844.6|2
1721876900000|2024-07-25 03:08:20|6860.2|6845.2|6860.6|6845.6|6860.6|6845.6|6860.2|6845.2|5
1721876920000|2024-07-25 03:08:40|||||||||3
1721876930000|2024-07-25 03:08:50|6859.8|6844.8|6856.6|6841.6|6859.8|6844.8|6856.6|6841.6|5
1721876970000|2024-07-25 03:09:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|1
1721877060000|2024-07-25 03:11:00|6856.5|6841.5|6856.6|6841.6|6856.6|6841.6|6856.5|6841.5|0
1721877090000|2024-07-25 03:11:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|3
1721877120000|2024-07-25 03:12:00|6854.3|6839.3|6852.1|6837.1|6854.8|6839.8|6852.1|6837.1|1
1721877190000|2024-07-25 03:13:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1721877200000|2024-07-25 03:13:20|6852|6837|6851.9|6836.9|6852|6837|6851.9|6836.9|2
1721877220000|2024-07-25 03:13:40|6851.4|6836.4|6849.9|6834.9|6851.4|6836.4|6849.9|6834.9|2
1721877230000|2024-07-25 03:13:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|2
1721877300000|2024-07-25 03:15:00|6846.9|6831.9|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|1
1721877320000|2024-07-25 03:15:20|||||||||4
1721877340000|2024-07-25 03:15:40|||||||||6
1721877420000|2024-07-25 03:17:00|||||||||2
1721877470000|2024-07-25 03:17:50|||||||||10
1721877490000|2024-07-25 03:18:10|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1721877500000|2024-07-25 03:18:20|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|2
1721877530000|2024-07-25 03:18:50|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1721877540000|2024-07-25 03:19:00|6858.6|6843.6|6861.3|6846.3|6861.3|6846.3|6858.6|6843.6|7
1721877550000|2024-07-25 03:19:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1721877560000|2024-07-25 03:19:20|6861.3|6846.3|6864.4|6849.4|6864.4|6849.4|6861.3|6846.3|5
1721877570000|2024-07-25 03:19:30|6864.8|6849.8|6862.8|6847.8|6864.8|6849.8|6862.8|6847.8|0
1721877580000|2024-07-25 03:19:40|6866.8|6851.8|6867.3|6852.3|6867.3|6852.3|6866.8|6851.8|8
1721877590000|2024-07-25 03:19:50|6869.8|6854.8|6871.6|6856.6|6871.6|6856.6|6869.8|6854.8|8
1721877610000|2024-07-25 03:20:10|6887.1|6849.6|6871.8|6856.8|6888|6856.8|6871.8|6849.6|1
1721877620000|2024-07-25 03:20:20|6872.6|6857.6|6881.2|6856.2|6888.2|6857.6|6872.6|6850.7|1
1721877630000|2024-07-25 03:20:30|6880.9|6855.9|6889.6|6852.1|6889.6|6855.9|6880.9|6852.1|0
1721877640000|2024-07-25 03:20:40|6890.5|6853|6891.3|6853.8|6891.3|6853.8|6890.5|6853|3
1721877650000|2024-07-25 03:20:50|6890.5|6853|6891.4|6853.9|6891.4|6853.9|6890.5|6853|5
1721877660000|2024-07-25 03:21:00|6891|6853.5|6891.9|6854.4|6891.9|6854.4|6891|6853.5|0
1721877670000|2024-07-25 03:21:10|6892|6854.5|6892.4|6854.9|6892.4|6854.9|6892|6854.5|9
1721877680000|2024-07-25 03:21:20|6892|6854.5|6891.9|6854.4|6892|6854.5|6891.9|6854.4|0
1721877690000|2024-07-25 03:21:30|6892|6854.5|6870.2|6855.2|6892.4|6856.4|6870.2|6854.5|9
1721877700000|2024-07-25 03:21:40|6887.1|6862.1|6887.1|6862.1|6887.1|6862.1|6887.1|6862.1|1
1721877710000|2024-07-25 03:21:50|6888.1|6863.1|6888.2|6863.2|6888.2|6863.2|6888.1|6863.1|0
1721877720000|2024-07-25 03:22:00|6888.3|6863.3|6886|6871|6888.3|6871|6886|6863.3|5
1721877730000|2024-07-25 03:22:10|6886.7|6871.7|6874.3|6859.3|6886.7|6871.7|6874|6859|9
1721877750000|2024-07-25 03:22:30|6877.8|6862.8|6885.7|6860.7|6885.7|6862.8|6877.8|6860.7|6
1721877760000|2024-07-25 03:22:40|6886.3|6861.3|6888.2|6863.2|6888.2|6863.2|6886.3|6861.3|0
1721877770000|2024-07-25 03:22:50|6888.6|6863.6|6869.9|6854.9|6888.6|6863.6|6869.9|6854.9|5
1721877780000|2024-07-25 03:23:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|4
1721877790000|2024-07-25 03:23:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1721877800000|2024-07-25 03:23:20|6881|6866|6885.8|6870.8|6885.8|6870.8|6881|6866|2
1721877810000|2024-07-25 03:23:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|8
1721877830000|2024-07-25 03:23:50|6887.8|6862.8|6882.4|6867.4|6887.8|6867.4|6882.4|6862.8|7
1721877840000|2024-07-25 03:24:00|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1721877850000|2024-07-25 03:24:10|6870.8|6855.8|6869.5|6854.5|6870.8|6855.8|6869.5|6854.5|1
1721877860000|2024-07-25 03:24:20|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1721877870000|2024-07-25 03:24:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1721877880000|2024-07-25 03:24:40|6870.4|6855.4|6873.2|6858.2|6873.2|6858.2|6870.4|6855.4|2
1721877920000|2024-07-25 03:25:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1721877940000|2024-07-25 03:25:40|||||||||1
1721877970000|2024-07-25 03:26:10|||||||||2
1721878000000|2024-07-25 03:26:40|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1721878040000|2024-07-25 03:27:20|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|2
1721878050000|2024-07-25 03:27:30|6866.2|6851.2|6862.2|6847.2|6866.2|6851.2|6862.2|6847.2|4
1721878080000|2024-07-25 03:28:00|6861.4|6846.4|6863.2|6848.2|6863.2|6848.2|6861.4|6846.4|3
1721878100000|2024-07-25 03:28:20|||||||||4
1721878120000|2024-07-25 03:28:40|||||||||3
1721878130000|2024-07-25 03:28:50|6868.7|6853.7|6870.2|6855.2|6870.2|6855.2|6868.7|6853.7|1
1721878140000|2024-07-25 03:29:00|6868.8|6853.8|6864.3|6849.3|6868.8|6853.8|6864.3|6849.3|3
1721878150000|2024-07-25 03:29:10|6863.9|6848.9|6861.3|6846.3|6863.9|6848.9|6861.3|6846.3|5
1721878160000|2024-07-25 03:29:20|||||||||3
1721878180000|2024-07-25 03:29:40|||||||||3
1721878190000|2024-07-25 03:29:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|3
1721878200000|2024-07-25 03:30:00|6863.8|6848.8|6862.6|6847.6|6863.8|6848.8|6862.6|6847.6|0
1721878210000|2024-07-25 03:30:10|6862.3|6847.3|6863.8|6848.8|6863.8|6848.8|6862.3|6847.3|2
1721878230000|2024-07-25 03:30:30|6863.7|6848.7|6867.7|6852.7|6867.7|6852.7|6863.7|6848.7|4
1721878240000|2024-07-25 03:30:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1721878260000|2024-07-25 03:31:00|6872.1|6857.1|6873.2|6858.2|6873.2|6858.2|6871.7|6856.7|3
1721878270000|2024-07-25 03:31:10|6873.9|6858.9|6881.2|6856.2|6881.2|6858.9|6873.9|6856.2|3
1721878280000|2024-07-25 03:31:20|6884.7|6859.7|6884.7|6859.7|6884.7|6859.7|6884.7|6859.7|0
1721878290000|2024-07-25 03:31:30|6885.5|6860.5|6885.7|6860.7|6885.7|6860.7|6885.5|6860.5|4
1721878300000|2024-07-25 03:31:40|6881.1|6866.1|6881.2|6866.2|6881.2|6866.2|6881.1|6866.1|0
1721878310000|2024-07-25 03:31:50|6881.4|6866.4|6883.4|6868.4|6887.2|6868.4|6881.4|6862.2|2
1721878320000|2024-07-25 03:32:00|6883.7|6868.7|6889.2|6874.2|6889.2|6874.2|6883.7|6868.7|3
1721878340000|2024-07-25 03:32:20|6889.1|6874.1|6888.7|6873.7|6889.1|6874.1|6888.7|6873.7|1
1721878350000|2024-07-25 03:32:30|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6888.2|6873.2|1
1721878360000|2024-07-25 03:32:40|6887.9|6872.9|6888.7|6873.7|6888.7|6873.7|6887.7|6872.7|0
1721878370000|2024-07-25 03:32:50|6888.8|6873.8|6889.2|6874.2|6889.2|6874.2|6888.8|6873.8|2
1721878380000|2024-07-25 03:33:00|6889.6|6874.6|6890.7|6875.7|6890.7|6875.7|6889.6|6874.6|2
1721878390000|2024-07-25 03:33:10|||||||||1
1721878440000|2024-07-25 03:34:00|6889.9|6874.9|6889.7|6874.7|6889.9|6874.9|6889.7|6874.7|1
1721878470000|2024-07-25 03:34:30|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1721878480000|2024-07-25 03:34:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1721878500000|2024-07-25 03:35:00|6889.7|6874.7|6890.2|6875.2|6890.7|6875.7|6889.7|6874.7|0
1721878520000|2024-07-25 03:35:20|6890.6|6875.6|6890.7|6875.7|6890.7|6875.7|6890.6|6875.6|0
1721878610000|2024-07-25 03:36:50|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1721878630000|2024-07-25 03:37:10|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|5
1721878710000|2024-07-25 03:38:30|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1721878720000|2024-07-25 03:38:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1721878730000|2024-07-25 03:38:50|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1721878940000|2024-07-25 03:42:20|6889.6|6874.6|6890.7|6875.7|6891.2|6876.2|6889.6|6874.6|14
1721878970000|2024-07-25 03:42:50|6885.2|6870.2|6887.7|6872.7|6887.7|6872.7|6885.2|6870.2|5
1721879000000|2024-07-25 03:43:20|6888.7|6873.7|6889.2|6874.2|6889.2|6874.2|6888.7|6873.7|0
1721879290000|2024-07-25 03:48:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1721879330000|2024-07-25 03:48:50|6888.6|6873.6|6888.7|6873.7|6888.7|6873.7|6887.8|6872.8|1
1721879360000|2024-07-25 03:49:20|6889.2|6874.2|6887.7|6872.7|6889.2|6874.2|6887.7|6872.7|2
1721879410000|2024-07-25 03:50:10|6888.5|6873.5|6888.7|6873.7|6888.7|6873.7|6888.5|6873.5|0
1721879540000|2024-07-25 03:52:20|6888.8|6873.8|6889.2|6874.2|6889.2|6874.2|6888.8|6873.8|1
1721879550000|2024-07-25 03:52:30|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1721879610000|2024-07-25 03:53:30|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|0
1721879640000|2024-07-25 03:54:00|6889.5|6874.5|6889.7|6874.7|6889.7|6874.7|6889.5|6874.5|0
1721879760000|2024-07-25 03:56:00|6888.1|6873.1|6888.8|6873.8|6889.1|6874.1|6887.7|6872.7|0
1721879770000|2024-07-25 03:56:10|6889.1|6874.1|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|0
1721879780000|2024-07-25 03:56:20|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|1
1721879860000|2024-07-25 03:57:40|6887.1|6872.1|6887.7|6872.7|6887.7|6872.7|6887.1|6872.1|1
1721879870000|2024-07-25 03:57:50|6888.5|6873.5|6888.7|6873.7|6888.7|6873.7|6888.5|6873.5|0
1721879990000|2024-07-25 03:59:50|6887.5|6872.5|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|0
1721880000000|2024-07-25 04:00:00|6888.5|6873.5|6887.9|6872.9|6888.7|6873.7|6887.4|6872.4|0
1721880010000|2024-07-25 04:00:10|6888.3|6873.3|6887.9|6872.9|6888.7|6873.7|6887.4|6872.4|0
1721880020000|2024-07-25 04:00:20|6888.3|6873.3|6887.8|6872.8|6888.7|6873.7|6887.4|6872.4|0
1721880030000|2024-07-25 04:00:30|6887.9|6872.9|6888.3|6873.3|6888.3|6873.3|6887.9|6872.9|0
1721880060000|2024-07-25 04:01:00|6888.7|6873.7|6887.6|6872.6|6888.7|6873.7|6887.2|6872.2|0
1721880070000|2024-07-25 04:01:10|6887.7|6872.7|6887.6|6872.6|6888.7|6873.7|6887.2|6872.2|0
1721880080000|2024-07-25 04:01:20|6888.1|6873.1|6888.3|6873.3|6888.7|6873.7|6887.2|6872.2|0
1721880090000|2024-07-25 04:01:30|6887.8|6872.8|6887.7|6872.7|6887.8|6872.8|6887.4|6872.4|0
1721880100000|2024-07-25 04:01:40|6887.3|6872.3|6886.8|6871.8|6887.7|6872.7|6886.5|6871.5|0
1721880110000|2024-07-25 04:01:50|6886.9|6871.9|6887.7|6872.7|6887.7|6872.7|6886.9|6871.9|1
1721880140000|2024-07-25 04:02:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1721880160000|2024-07-25 04:02:40|6887.4|6872.4|6887.3|6872.3|6887.4|6872.4|6887.3|6872.3|0
1721880170000|2024-07-25 04:02:50|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.3|6872.3|1
1721880190000|2024-07-25 04:03:10|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1721880220000|2024-07-25 04:03:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1721880230000|2024-07-25 04:03:50|||||||||1
1721880240000|2024-07-25 04:04:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1721880340000|2024-07-25 04:05:40|6888.6|6873.6|6888.7|6873.7|6888.7|6873.7|6888.6|6873.6|0
1721880360000|2024-07-25 04:06:00|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1721880370000|2024-07-25 04:06:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1721880390000|2024-07-25 04:06:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1721880410000|2024-07-25 04:06:50|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1721880470000|2024-07-25 04:07:50|6886.6|6871.6|6885.4|6870.4|6886.6|6871.6|6885.4|6870.4|1
1721880520000|2024-07-25 04:08:40|6884.6|6869.6|6884.4|6869.4|6884.6|6869.6|6884.4|6869.4|0
1721880540000|2024-07-25 04:09:00|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|0
1721880580000|2024-07-25 04:09:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1721880650000|2024-07-25 04:10:50|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1721880810000|2024-07-25 04:13:30|6885.5|6870.5|6885.7|6870.7|6885.7|6870.7|6885.5|6870.5|0
1721880940000|2024-07-25 04:15:40|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1721881180000|2024-07-25 04:19:40|6886|6871|6886.6|6871.6|6886.6|6871.6|6886|6871|3
1721881280000|2024-07-25 04:21:20|6887.4|6872.4|6887|6872|6887.4|6872.4|6887|6872|0
1721881290000|2024-07-25 04:21:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1721881340000|2024-07-25 04:22:20|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|2
1721881350000|2024-07-25 04:22:30|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1721881510000|2024-07-25 04:25:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1721881540000|2024-07-25 04:25:40|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1721881690000|2024-07-25 04:28:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1721881800000|2024-07-25 04:30:00|6886.8|6871.8|6887|6872|6887|6872|6886.5|6871.5|1
1721881810000|2024-07-25 04:30:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1721881880000|2024-07-25 04:31:20|6886.6|6871.6|6888.1|6873.1|6888.1|6873.1|6886.6|6871.6|1
1721881890000|2024-07-25 04:31:30|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1721881980000|2024-07-25 04:33:00|6888.3|6873.3|6888.5|6873.5|6888.5|6873.5|6888.3|6873.3|0
1721882100000|2024-07-25 04:35:00|6887.7|6872.7|6887.6|6872.6|6887.7|6872.7|6887.6|6872.6|0
1721882110000|2024-07-25 04:35:10|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|1
1721882200000|2024-07-25 04:36:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1721882210000|2024-07-25 04:36:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1721882340000|2024-07-25 04:39:00|6887.6|6872.6|6887.7|6872.7|6888.1|6873.1|6887.6|6872.6|0
1721882350000|2024-07-25 04:39:10|6888|6873|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|0
1721882360000|2024-07-25 04:39:20|6888|6873|6888.1|6873.1|6888.1|6873.1|6887.6|6872.6|0
1721882370000|2024-07-25 04:39:30|6887.6|6872.6|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|0
1721882380000|2024-07-25 04:39:40|6888.1|6873.1|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|0
1721882390000|2024-07-25 04:39:50|6888.1|6873.1|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|0
1721882400000|2024-07-25 04:40:00|6886.6|6871.6|6886.2|6871.2|6886.6|6871.6|6886.2|6871.2|1
1721882410000|2024-07-25 04:40:10|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1721882450000|2024-07-25 04:40:50|6886.5|6871.5|6886.7|6871.7|6886.7|6871.7|6886.5|6871.5|0
1721882470000|2024-07-25 04:41:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1721882700000|2024-07-25 04:45:00|6887|6872|6887|6872|6887|6872|6887|6872|0
1721882830000|2024-07-25 04:47:10|6886.2|6871.2|6885.3|6870.3|6886.2|6871.2|6885|6870|3
1721882880000|2024-07-25 04:48:00|6885.7|6870.7|6885.7|6870.7|6886.2|6871.2|6885.7|6870.7|0
1721882890000|2024-07-25 04:48:10|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1721882920000|2024-07-25 04:48:40|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1721883130000|2024-07-25 04:52:10|6886.1|6871.1|6885.7|6870.7|6886.1|6871.1|6885.7|6870.7|0
1721883140000|2024-07-25 04:52:20|6886.1|6871.1|6886.2|6871.2|6886.2|6871.2|6886.1|6871.1|0
1721883280000|2024-07-25 04:54:40|6884.8|6869.8|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|0
1721883290000|2024-07-25 04:54:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|2
1721883370000|2024-07-25 04:56:10|6887.2|6872.2|6887.1|6872.1|6887.5|6872.5|6887.1|6872.1|0
1721883380000|2024-07-25 04:56:20|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1721883560000|2024-07-25 04:59:20|6887|6872|6886.6|6871.6|6887|6872|6886.6|6871.6|0
1721883600000|2024-07-25 05:00:00|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1721883680000|2024-07-25 05:01:20|6885|6870|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|0
1721883690000|2024-07-25 05:01:30|6885.7|6870.7|6885.6|6870.6|6886.2|6871.2|6884.8|6869.8|0
1721883700000|2024-07-25 05:01:40|6886|6871|6886|6871|6886|6871|6886|6871|2
1721883770000|2024-07-25 05:02:50|6886.4|6871.4|6886.5|6871.5|6886.5|6871.5|6886.4|6871.4|0
1721883780000|2024-07-25 05:03:00|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1721883840000|2024-07-25 05:04:00|6887.5|6872.5|6888|6873|6888|6873|6887.5|6872.5|1
1721883870000|2024-07-25 05:04:30|6887.6|6872.6|6887.6|6872.6|6888|6873|6887.6|6872.6|0
1721883880000|2024-07-25 05:04:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1721883890000|2024-07-25 05:04:50|||||||||2
1721883930000|2024-07-25 05:05:30|6887.6|6872.6|6888.6|6873.6|6888.6|6873.6|6887.6|6872.6|0
1721883940000|2024-07-25 05:05:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1721883980000|2024-07-25 05:06:20|6888.1|6873.1|6888.4|6873.4|6888.4|6873.4|6888|6873|1
1721884090000|2024-07-25 05:08:10|6888.8|6873.8|6889|6874|6889|6874|6888.8|6873.8|0
1721884210000|2024-07-25 05:10:10|6888|6873|6888.4|6873.4|6888.4|6873.4|6888|6873|1
1721884270000|2024-07-25 05:11:10|6889|6874|6889|6874|6889|6874|6889|6874|1
1721884320000|2024-07-25 05:12:00|6889.4|6874.4|6889.5|6874.5|6889.5|6874.5|6889.4|6874.4|0
1721884340000|2024-07-25 05:12:20|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|2
1721884380000|2024-07-25 05:13:00|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|1
1721884390000|2024-07-25 05:13:10|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1721884410000|2024-07-25 05:13:30|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1721884500000|2024-07-25 05:15:00|6876.4|6861.4|6875.6|6860.6|6876.4|6861.4|6875.6|6860.6|0
1721884510000|2024-07-25 05:15:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1721884520000|2024-07-25 05:15:20|6874.7|6859.7|6871.5|6856.5|6874.7|6859.7|6871.5|6856.5|2
1721884530000|2024-07-25 05:15:30|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1721884590000|2024-07-25 05:16:30|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|0
1721884680000|2024-07-25 05:18:00|6872.3|6857.3|6872.4|6857.4|6872.4|6857.4|6872.3|6857.3|0
1721884690000|2024-07-25 05:18:10|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|1
1721884760000|2024-07-25 05:19:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1721884780000|2024-07-25 05:19:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1721884790000|2024-07-25 05:19:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1721884800000|2024-07-25 05:20:00|6871.4|6856.4|6873.3|6858.3|6873.3|6858.3|6871.4|6856.4|6
1721884810000|2024-07-25 05:20:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1721884820000|2024-07-25 05:20:20|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1721884840000|2024-07-25 05:20:40|6873.1|6858.1|6873.9|6858.9|6873.9|6858.9|6872.9|6857.9|2
1721884850000|2024-07-25 05:20:50|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1721884880000|2024-07-25 05:21:20|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1721884900000|2024-07-25 05:21:40|6871.3|6856.3|6871.4|6856.4|6871.4|6856.4|6871.3|6856.3|0
1721884910000|2024-07-25 05:21:50|6868.9|6853.9|6868.6|6853.6|6868.9|6853.9|6868.6|6853.6|0
1721884920000|2024-07-25 05:22:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1721884930000|2024-07-25 05:22:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1721884950000|2024-07-25 05:22:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1721884990000|2024-07-25 05:23:10|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1721885000000|2024-07-25 05:23:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|3
1721885020000|2024-07-25 05:23:40|6863.8|6848.8|6863.9|6848.9|6863.9|6848.9|6863.8|6848.8|0
1721885040000|2024-07-25 05:24:00|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|1
1721885080000|2024-07-25 05:24:40|6864|6849|6864|6849|6864|6849|6864|6849|1
1721885090000|2024-07-25 05:24:50|6864.3|6849.3|6863.9|6848.9|6864.3|6849.3|6863.9|6848.9|1
1721885110000|2024-07-25 05:25:10|6863.7|6848.7|6863.3|6848.3|6863.7|6848.7|6863.3|6848.3|2
1721885130000|2024-07-25 05:25:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1721885150000|2024-07-25 05:25:50|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|1
1721885160000|2024-07-25 05:26:00|6863.2|6848.2|6863.4|6848.4|6863.4|6848.4|6863.2|6848.2|0
1721885180000|2024-07-25 05:26:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1721885190000|2024-07-25 05:26:30|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|0
1721885200000|2024-07-25 05:26:40|||||||||1
1721885260000|2024-07-25 05:27:40|6861.8|6846.8|6862.4|6847.4|6862.4|6847.4|6861.8|6846.8|0
1721885280000|2024-07-25 05:28:00|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|1
1721885290000|2024-07-25 05:28:10|6864.6|6849.6|6864.8|6849.8|6864.8|6849.8|6864.6|6849.6|0
1721885390000|2024-07-25 05:29:50|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1721885400000|2024-07-25 05:30:00|6866.7|6851.7|6866.8|6851.8|6866.8|6851.8|6865.9|6850.9|2
1721885410000|2024-07-25 05:30:10|6865.8|6850.8|6866.3|6851.3|6866.3|6851.3|6865.8|6850.8|1
1721885420000|2024-07-25 05:30:20|6865.9|6850.9|6866.7|6851.7|6866.7|6851.7|6865.8|6850.8|0
1721885430000|2024-07-25 05:30:30|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1721885450000|2024-07-25 05:30:50|6866|6851|6858.4|6843.4|6866|6851|6858.4|6843.4|9
1721885460000|2024-07-25 05:31:00|||||||||1
1721885470000|2024-07-25 05:31:10|6855.9|6840.9|6855.1|6840.1|6855.9|6840.9|6855.1|6840.1|1
1721885480000|2024-07-25 05:31:20|6850.4|6835.4|6848.4|6833.4|6850.8|6835.8|6848.4|6833.4|1
1721885490000|2024-07-25 05:31:30|6847.9|6832.9|6851.8|6836.8|6851.8|6836.8|6847.4|6832.4|1
1721885500000|2024-07-25 05:31:40|6851.4|6836.4|6851.7|6836.7|6851.8|6836.8|6851.3|6836.3|0
1721885510000|2024-07-25 05:31:50|6851.4|6836.4|6851.8|6836.8|6851.8|6836.8|6851.4|6836.4|0
1721885520000|2024-07-25 05:32:00|6851.3|6836.3|6850.9|6835.9|6851.8|6836.8|6850.9|6835.9|0
1721885530000|2024-07-25 05:32:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|2
1721885540000|2024-07-25 05:32:20|6850.8|6835.8|6851.3|6836.3|6851.7|6836.7|6850.8|6835.8|1
1721885580000|2024-07-25 05:33:00|6852.1|6837.1|6852.3|6837.3|6852.3|6837.3|6852.1|6837.1|0
1721885620000|2024-07-25 05:33:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1721885630000|2024-07-25 05:33:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1721885660000|2024-07-25 05:34:20|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|0
1721885700000|2024-07-25 05:35:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|15
1721885720000|2024-07-25 05:35:20|6845.9|6830.9|6844.4|6829.4|6845.9|6830.9|6844.4|6829.4|1
1721885730000|2024-07-25 05:35:30|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1721885750000|2024-07-25 05:35:50|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|2
1721885760000|2024-07-25 05:36:00|6851.4|6836.4|6849.8|6834.8|6851.4|6836.4|6849.8|6834.8|1
1721885770000|2024-07-25 05:36:10|6849.4|6834.4|6851.9|6836.9|6852.9|6837.9|6849.4|6834.4|5
1721885780000|2024-07-25 05:36:20|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1721885790000|2024-07-25 05:36:30|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|0
1721885850000|2024-07-25 05:37:30|6850.1|6835.1|6851.5|6836.5|6851.5|6836.5|6850|6835|1
1721885860000|2024-07-25 05:37:40|6851.4|6836.4|6850.9|6835.9|6851.4|6836.4|6850.5|6835.5|0
1721885890000|2024-07-25 05:38:10|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|11
1721885900000|2024-07-25 05:38:20|6855.4|6840.4|6856.5|6841.5|6856.5|6841.5|6855.4|6840.4|0
1721885910000|2024-07-25 05:38:30|6856.1|6841.1|6857|6842|6857|6842|6855.9|6840.9|0
1721885940000|2024-07-25 05:39:00|6857.4|6842.4|6858.5|6843.5|6858.5|6843.5|6857.4|6842.4|0
1721885950000|2024-07-25 05:39:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|5
1721885960000|2024-07-25 05:39:20|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1721885970000|2024-07-25 05:39:30|||||||||3
1721885980000|2024-07-25 05:39:40|6859.9|6844.9|6860.9|6845.9|6860.9|6845.9|6859.9|6844.9|5
1721886000000|2024-07-25 05:40:00|6862|6847|6867.8|6852.8|6867.8|6852.8|6862|6847|3
1721886010000|2024-07-25 05:40:10|6866.4|6851.4|6869.4|6854.4|6869.9|6854.9|6866.4|6851.4|6
1721886020000|2024-07-25 05:40:20|6868.1|6853.1|6869.8|6854.8|6870.2|6855.2|6868.1|6853.1|0
1721886030000|2024-07-25 05:40:30|6869.7|6854.7|6875.3|6860.3|6875.9|6860.9|6869.7|6854.7|9
1721886040000|2024-07-25 05:40:40|6875.7|6860.7|6873.3|6858.3|6875.7|6860.7|6873.3|6858.3|4
1721886050000|2024-07-25 05:40:50|6874.1|6859.1|6880|6865|6880|6865|6874.1|6859.1|2
1721886060000|2024-07-25 05:41:00|6880.6|6865.6|6885.9|6870.9|6886.3|6871.3|6880.6|6865.6|1
1721886080000|2024-07-25 05:41:20|6886.9|6871.9|6887.6|6872.6|6887.6|6872.6|6886.9|6871.9|3
1721886090000|2024-07-25 05:41:30|6887.9|6872.9|6888.8|6873.8|6888.8|6873.8|6887.9|6872.9|4
1721886100000|2024-07-25 05:41:40|||||||||1
1721886110000|2024-07-25 05:41:50|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|3
1721886120000|2024-07-25 05:42:00|6892.3|6877.3|6894.7|6879.7|6894.7|6879.7|6891.8|6876.8|1
1721886130000|2024-07-25 05:42:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1721886140000|2024-07-25 05:42:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1721886150000|2024-07-25 05:42:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1721886160000|2024-07-25 05:42:40|6897.6|6882.6|6901|6886|6901|6886|6897.6|6882.6|8
1721886170000|2024-07-25 05:42:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.3|6885.3|7
1721886190000|2024-07-25 05:43:10|6901.3|6886.3|6900.8|6885.8|6901.3|6886.3|6900.8|6885.8|6
1721886200000|2024-07-25 05:43:20|6900.5|6885.5|6900.9|6885.9|6901.1|6886.1|6900.4|6885.4|5
1721886210000|2024-07-25 05:43:30|6900.8|6885.8|6900.5|6885.5|6900.8|6885.8|6900.5|6885.5|0
1721886220000|2024-07-25 05:43:40|6897.4|6882.4|6901.3|6886.3|6901.3|6886.3|6897.4|6882.4|9
1721886230000|2024-07-25 05:43:50|6900.6|6885.6|6897.8|6882.8|6900.6|6885.6|6897.8|6882.8|2
1721886240000|2024-07-25 05:44:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|4
1721886260000|2024-07-25 05:44:20|||||||||1
1721886280000|2024-07-25 05:44:40|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1721886290000|2024-07-25 05:44:50|6899.6|6884.6|6896.2|6881.2|6899.6|6884.6|6896.2|6881.2|1
1721886300000|2024-07-25 05:45:00|6895.9|6880.9|6895|6880|6895.9|6880.9|6895|6880|0
1721886310000|2024-07-25 05:45:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1721886330000|2024-07-25 05:45:30|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|2
1721886340000|2024-07-25 05:45:40|6890.5|6875.5|6889.2|6874.2|6890.5|6875.5|6888.8|6873.8|0
1721886360000|2024-07-25 05:46:00|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1721886370000|2024-07-25 05:46:10|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1721886380000|2024-07-25 05:46:20|6888.8|6873.8|6890|6875|6890|6875|6888.8|6873.8|0
1721886400000|2024-07-25 05:46:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1721886430000|2024-07-25 05:47:10|6891|6876|6891|6876|6891|6876|6891|6876|0
1721886450000|2024-07-25 05:47:30|6892.3|6877.3|6892.1|6877.1|6892.3|6877.3|6892.1|6877.1|0
1721886460000|2024-07-25 05:47:40|6892|6877|6891|6876|6892|6877|6891|6876|0
1721886490000|2024-07-25 05:48:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1721886600000|2024-07-25 05:50:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1721886620000|2024-07-25 05:50:20|6890.8|6875.8|6891.8|6876.8|6891.8|6876.8|6890.8|6875.8|0
1721886630000|2024-07-25 05:50:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1721886650000|2024-07-25 05:50:50|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1721886670000|2024-07-25 05:51:10|6889.1|6874.1|6887.5|6872.5|6889.1|6874.1|6887.5|6872.5|0
1721886680000|2024-07-25 05:51:20|6887.9|6872.9|6888.2|6873.2|6888.2|6873.2|6887.9|6872.9|0
1721886830000|2024-07-25 05:53:50|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1721886860000|2024-07-25 05:54:20|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1721886870000|2024-07-25 05:54:30|6884.6|6869.6|6883.9|6868.9|6884.6|6869.6|6883.9|6868.9|2
1721886880000|2024-07-25 05:54:40|6884|6869|6884|6869|6884|6869|6884|6869|0
1721886950000|2024-07-25 05:55:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1721886960000|2024-07-25 05:56:00|6883.6|6868.6|6885.6|6870.6|6885.6|6870.6|6883.6|6868.6|0
1721887000000|2024-07-25 05:56:40|6884.3|6869.3|6878|6863|6884.3|6869.3|6878|6863|1
1721887010000|2024-07-25 05:56:50|6877.9|6862.9|6877.8|6862.8|6878.9|6863.9|6877.8|6862.8|1
1721887030000|2024-07-25 05:57:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1721887050000|2024-07-25 05:57:30|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1721887070000|2024-07-25 05:57:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1721887120000|2024-07-25 05:58:40|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6878.3|6863.3|2
1721887180000|2024-07-25 05:59:40|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|4
1721887190000|2024-07-25 05:59:50|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|1
1721887200000|2024-07-25 06:00:00|6869.8|6854.8|6864.2|6849.2|6869.8|6854.8|6864.2|6849.2|0
1721887230000|2024-07-25 06:00:30|6864.1|6849.1|6861.1|6846.1|6864.1|6849.1|6861.1|6846.1|6
1721887290000|2024-07-25 06:01:30|6860.7|6845.7|6860.4|6845.4|6860.7|6845.7|6860.4|6845.4|0
1721887380000|2024-07-25 06:03:00|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1721887450000|2024-07-25 06:04:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1721887500000|2024-07-25 06:05:00|6860|6845|6858.1|6843.1|6860.4|6845.4|6858.1|6843.1|1
1721887530000|2024-07-25 06:05:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1721887550000|2024-07-25 06:05:50|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|3
1721887560000|2024-07-25 06:06:00|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1721887680000|2024-07-25 06:08:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1721887690000|2024-07-25 06:08:10|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1721887700000|2024-07-25 06:08:20|6860.7|6845.7|6860.4|6845.4|6861|6846|6860.4|6845.4|0
1721887710000|2024-07-25 06:08:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1721887770000|2024-07-25 06:09:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1721887800000|2024-07-25 06:10:00|6859.6|6844.6|6859.4|6844.4|6859.6|6844.6|6859.4|6844.4|0
1721887810000|2024-07-25 06:10:10|6859|6844|6858.4|6843.4|6859|6844|6858.2|6843.2|1
1721887820000|2024-07-25 06:10:20|6858|6843|6858.4|6843.4|6858.4|6843.4|6858|6843|0
1721887840000|2024-07-25 06:10:40|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|0
1721887870000|2024-07-25 06:11:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1721887900000|2024-07-25 06:11:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|1
1721888000000|2024-07-25 06:13:20|6857.9|6842.9|6859.1|6844.1|6859.1|6844.1|6857.9|6842.9|1
1721888010000|2024-07-25 06:13:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1721888020000|2024-07-25 06:13:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1721888070000|2024-07-25 06:14:30|6859|6844|6859|6844|6859|6844|6859|6844|0
1721888110000|2024-07-25 06:15:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1721888140000|2024-07-25 06:15:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1721888170000|2024-07-25 06:16:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1721888220000|2024-07-25 06:17:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1721888230000|2024-07-25 06:17:10|6858.2|6843.2|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|0
1721888240000|2024-07-25 06:17:20|6858|6843|6857.9|6842.9|6858|6843|6857.9|6842.9|0
1721888260000|2024-07-25 06:17:40|6858.3|6843.3|6858|6843|6858.3|6843.3|6858|6843|0
1721888270000|2024-07-25 06:17:50|6858.3|6843.3|6858.4|6843.4|6858.4|6843.4|6858.3|6843.3|0
1721888300000|2024-07-25 06:18:20|6857.4|6842.4|6858.9|6843.9|6858.9|6843.9|6857.4|6842.4|1
1721888310000|2024-07-25 06:18:30|6858.5|6843.5|6858|6843|6858.5|6843.5|6858|6843|0
1721888320000|2024-07-25 06:18:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1721888330000|2024-07-25 06:18:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1721888340000|2024-07-25 06:19:00|6856|6841|6855.9|6840.9|6856|6841|6855.9|6840.9|0
1721888350000|2024-07-25 06:19:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1721888370000|2024-07-25 06:19:30|6857.2|6842.2|6857.4|6842.4|6857.4|6842.4|6857.2|6842.2|0
1721888380000|2024-07-25 06:19:40|6857.5|6842.5|6857.4|6842.4|6858.3|6843.3|6857.4|6842.4|0
1721888400000|2024-07-25 06:20:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1721888410000|2024-07-25 06:20:10|6858.5|6843.5|6857.9|6842.9|6858.5|6843.5|6857.4|6842.4|0
1721888440000|2024-07-25 06:20:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1721888460000|2024-07-25 06:21:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1721888480000|2024-07-25 06:21:20|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1721888530000|2024-07-25 06:22:10|6857.5|6842.5|6857.4|6842.4|6857.5|6842.5|6857.4|6842.4|0
1721888540000|2024-07-25 06:22:20|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1721888550000|2024-07-25 06:22:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1721888570000|2024-07-25 06:22:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1721888580000|2024-07-25 06:23:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1721888590000|2024-07-25 06:23:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1721888610000|2024-07-25 06:23:30|6857.9|6842.9|6857.4|6842.4|6857.9|6842.9|6857.4|6842.4|0
1721888630000|2024-07-25 06:23:50|6860|6845|6860.4|6845.4|6860.4|6845.4|6860|6845|3
1721888640000|2024-07-25 06:24:00|6859.2|6844.2|6859.5|6844.5|6859.5|6844.5|6858.9|6843.9|0
1721888650000|2024-07-25 06:24:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1721888660000|2024-07-25 06:24:20|6858|6843|6857.9|6842.9|6858|6843|6857.9|6842.9|0
1721888680000|2024-07-25 06:24:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1721888710000|2024-07-25 06:25:10|6856.9|6841.9|6855.9|6840.9|6856.9|6841.9|6855.9|6840.9|1
1721888730000|2024-07-25 06:25:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1721888800000|2024-07-25 06:26:40|6855|6840|6854.6|6839.6|6855|6840|6854.6|6839.6|0
1721888820000|2024-07-25 06:27:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1721888960000|2024-07-25 06:29:20|6853.6|6838.6|6855.9|6840.9|6856.4|6841.4|6853.5|6838.5|2
1721888970000|2024-07-25 06:29:30|6859.9|6844.9|6859|6844|6860.4|6845.4|6859|6844|6
1721888990000|2024-07-25 06:29:50|6860.2|6845.2|6858.7|6843.7|6860.4|6845.4|6858.2|6843.2|0
1721889000000|2024-07-25 06:30:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|9
1721889010000|2024-07-25 06:30:10|6861.4|6846.4|6855.5|6840.5|6861.9|6846.9|6855.5|6840.5|5
1721889020000|2024-07-25 06:30:20|6856.4|6841.4|6856|6841|6856.4|6841.4|6856|6841|0
1721889030000|2024-07-25 06:30:30|6856.4|6841.4|6856.5|6841.5|6856.5|6841.5|6856.4|6841.4|0
1721889040000|2024-07-25 06:30:40|6856.1|6841.1|6856.5|6841.5|6856.5|6841.5|6856|6841|0
1721889080000|2024-07-25 06:31:20|6857.4|6842.4|6857.4|6842.4|6857.8|6842.8|6857.4|6842.4|0
1721889090000|2024-07-25 06:31:30|6856.6|6841.6|6855.9|6840.9|6856.6|6841.6|6855.7|6840.7|0
1721889100000|2024-07-25 06:31:40|6856.3|6841.3|6856.4|6841.4|6856.4|6841.4|6856.3|6841.3|0
1721889140000|2024-07-25 06:32:20|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1721889150000|2024-07-25 06:32:30|6856.5|6841.5|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1721889280000|2024-07-25 06:34:40|6856|6841|6855.9|6840.9|6856|6841|6855.9|6840.9|0
1721889370000|2024-07-25 06:36:10|6855.4|6840.4|6855|6840|6855.4|6840.4|6855|6840|0
1721889380000|2024-07-25 06:36:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1721889390000|2024-07-25 06:36:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1721889400000|2024-07-25 06:36:40|6855.5|6840.5|6855.4|6840.4|6855.5|6840.5|6855.4|6840.4|0
1721889580000|2024-07-25 06:39:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1721889610000|2024-07-25 06:40:10|6855.3|6840.3|6855.4|6840.4|6855.4|6840.4|6855.3|6840.3|0
1721889660000|2024-07-25 06:41:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1721889690000|2024-07-25 06:41:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1721889710000|2024-07-25 06:41:50|6855.8|6840.8|6857.3|6842.3|6857.3|6842.3|6855.8|6840.8|3
1721889720000|2024-07-25 06:42:00|6857.4|6842.4|6858.4|6843.4|6858.9|6843.9|6857.4|6842.4|1
1721889730000|2024-07-25 06:42:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1721889740000|2024-07-25 06:42:20|6858.7|6843.7|6859.6|6844.6|6860.8|6845.8|6858.7|6843.7|0
1721889750000|2024-07-25 06:42:30|6859.3|6844.3|6860.5|6845.5|6860.5|6845.5|6859.3|6844.3|1
1721889790000|2024-07-25 06:43:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1721889870000|2024-07-25 06:44:30|6859.4|6844.4|6857.9|6842.9|6859.4|6844.4|6857.1|6842.1|0
1721889910000|2024-07-25 06:45:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|14
1721889950000|2024-07-25 06:45:50|6863.8|6848.8|6863.4|6848.4|6863.8|6848.8|6863.4|6848.4|1
1721889960000|2024-07-25 06:46:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1721889990000|2024-07-25 06:46:30|6868.3|6853.3|6868.7|6853.7|6868.7|6853.7|6868.3|6853.3|7
1721890000000|2024-07-25 06:46:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1721890100000|2024-07-25 06:48:20|6862.8|6847.8|6862.4|6847.4|6862.8|6847.8|6862.4|6847.4|4
1721890140000|2024-07-25 06:49:00|6862.3|6847.3|6862.4|6847.4|6862.4|6847.4|6861.8|6846.8|0
1721890160000|2024-07-25 06:49:20|6862.9|6847.9|6863.3|6848.3|6863.3|6848.3|6862.9|6847.9|0
1721890170000|2024-07-25 06:49:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1721890190000|2024-07-25 06:49:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1721890210000|2024-07-25 06:50:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1721890250000|2024-07-25 06:50:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1721890260000|2024-07-25 06:51:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|1
1721890290000|2024-07-25 06:51:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1721890310000|2024-07-25 06:51:50|6855.4|6840.4|6854.9|6839.9|6855.4|6840.4|6854.9|6839.9|0
1721890320000|2024-07-25 06:52:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|2
1721890350000|2024-07-25 06:52:30|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1721890400000|2024-07-25 06:53:20|6851.4|6836.4|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|0
1721890440000|2024-07-25 06:54:00|6851.4|6836.4|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|1
1721890480000|2024-07-25 06:54:40|6851.4|6836.4|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|0
1721890500000|2024-07-25 06:55:00|6851.1|6836.1|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|0
1721890510000|2024-07-25 06:55:10|6851|6836|6849.9|6834.9|6851|6836|6849.9|6834.9|0
1721890530000|2024-07-25 06:55:30|||||||||1
1721890580000|2024-07-25 06:56:20|6851.9|6836.9|6852.3|6837.3|6852.3|6837.3|6851.9|6836.9|2
1721890590000|2024-07-25 06:56:30|6852.4|6837.4|6853.3|6838.3|6853.3|6838.3|6852.4|6837.4|0
1721890600000|2024-07-25 06:56:40|6852.6|6837.6|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|0
1721890620000|2024-07-25 06:57:00|6851.6|6836.6|6851.9|6836.9|6851.9|6836.9|6851.6|6836.6|0
1721890640000|2024-07-25 06:57:20|6852.3|6837.3|6852.4|6837.4|6852.4|6837.4|6852.3|6837.3|0
1721890680000|2024-07-25 06:58:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1721890700000|2024-07-25 06:58:20|6854.9|6839.9|6853.7|6838.7|6854.9|6839.9|6853.7|6838.7|3
1721890710000|2024-07-25 06:58:30|6853.4|6838.4|6854.4|6839.4|6854.4|6839.4|6853.4|6838.4|0
1721890740000|2024-07-25 06:59:00|6854|6839|6854.4|6839.4|6854.4|6839.4|6853.8|6838.8|0
1721890790000|2024-07-25 06:59:50|6852.4|6837.4|6850.9|6835.9|6852.4|6837.4|6850.9|6835.9|2
1721890820000|2024-07-25 07:00:20|6850.5|6835.5|6850.4|6835.4|6850.5|6835.5|6850.4|6835.4|0
1721890850000|2024-07-25 07:00:50|6849.9|6834.9|6849.3|6834.3|6849.9|6834.9|6848.9|6833.9|2
1721890860000|2024-07-25 07:01:00|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1721890910000|2024-07-25 07:01:50|6849.8|6834.8|6849.9|6834.9|6849.9|6834.9|6849.8|6834.8|0
1721890920000|2024-07-25 07:02:00|6849.5|6834.5|6848.9|6833.9|6849.5|6834.5|6848.9|6833.9|0
1721890940000|2024-07-25 07:02:20|6846.6|6831.6|6846.6|6831.6|6847|6832|6846.6|6831.6|6
1721890960000|2024-07-25 07:02:40|6847.4|6832.4|6847.1|6832.1|6847.4|6832.4|6847.1|6832.1|2
1721890980000|2024-07-25 07:03:00|6848.5|6833.5|6848|6833|6848.5|6833.5|6847.8|6832.8|1
1721890990000|2024-07-25 07:03:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|53
1721891000000|2024-07-25 07:03:20|6846.9|6831.9|6845.8|6830.8|6846.9|6831.9|6845.8|6830.8|0
1721891010000|2024-07-25 07:03:30|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1721891020000|2024-07-25 07:03:40|6838.6|6823.6|6840|6825|6840.4|6825.4|6837.7|6822.7|18
1721891030000|2024-07-25 07:03:50|6839.8|6824.8|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|3
1721891040000|2024-07-25 07:04:00|6837.4|6822.4|6836.3|6821.3|6837.4|6822.4|6836.3|6821.3|7
1721891050000|2024-07-25 07:04:10|6836.1|6821.1|6829.2|6814.2|6836.1|6821.1|6827.2|6812.2|14
1721891060000|2024-07-25 07:04:20|6830.3|6815.3|6827.3|6812.3|6830.6|6815.6|6825.8|6810.8|1
1721891070000|2024-07-25 07:04:30|6828.1|6813.1|6830.6|6815.6|6830.6|6815.6|6828.1|6813.1|2
1721891080000|2024-07-25 07:04:40|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1721891090000|2024-07-25 07:04:50|6830.4|6815.4|6829.9|6814.9|6830.4|6815.4|6829.9|6814.9|2
1721891100000|2024-07-25 07:05:00|6829.1|6814.1|6826.8|6811.8|6829.1|6814.1|6826.8|6811.8|5
1721891110000|2024-07-25 07:05:10|6827.6|6812.6|6827.7|6812.7|6827.8|6812.8|6827.6|6812.6|1
1721891120000|2024-07-25 07:05:20|6826.4|6811.4|6831.3|6816.3|6831.6|6816.6|6826.2|6811.2|7
1721891130000|2024-07-25 07:05:30|6831.6|6816.6|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|1
1721891140000|2024-07-25 07:05:40|6831.9|6816.9|6830|6815|6831.9|6816.9|6830|6815|3
1721891150000|2024-07-25 07:05:50|6829.7|6814.7|6827.7|6812.7|6829.7|6814.7|6827.7|6812.7|1
1721891160000|2024-07-25 07:06:00|6828.6|6813.6|6829.2|6814.2|6829.2|6814.2|6828.6|6813.6|0
1721891170000|2024-07-25 07:06:10|6830|6815|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|0
1721891180000|2024-07-25 07:06:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1721891200000|2024-07-25 07:06:40|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1721891220000|2024-07-25 07:07:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1721891340000|2024-07-25 07:09:00|6823.2|6808.2|6823.3|6808.3|6823.3|6808.3|6823.2|6808.2|27
1721891350000|2024-07-25 07:09:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1721891360000|2024-07-25 07:09:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|12
1721891370000|2024-07-25 07:09:30|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1721891380000|2024-07-25 07:09:40|6823.3|6808.3|6822.4|6807.4|6823.3|6808.3|6822.4|6807.4|2
1721891400000|2024-07-25 07:10:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1721891410000|2024-07-25 07:10:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1721891510000|2024-07-25 07:11:50|6823.7|6808.7|6823.8|6808.8|6825|6810|6823.7|6808.7|3
1721891520000|2024-07-25 07:12:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1721891550000|2024-07-25 07:12:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1721891560000|2024-07-25 07:12:40|6824.5|6809.5|6824.7|6809.7|6824.7|6809.7|6824.5|6809.5|0
1721891590000|2024-07-25 07:13:10|6825.1|6810.1|6825.2|6810.2|6825.2|6810.2|6825.1|6810.1|0
1721891650000|2024-07-25 07:14:10|6825.6|6810.6|6825.7|6810.7|6825.7|6810.7|6825.6|6810.6|0
1721891660000|2024-07-25 07:14:20|6826.1|6811.1|6825.7|6810.7|6826.2|6811.2|6825.7|6810.7|0
1721891680000|2024-07-25 07:14:40|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1721891690000|2024-07-25 07:14:50|6825.8|6810.8|6825.6|6810.6|6825.8|6810.8|6825.6|6810.6|0
1721891700000|2024-07-25 07:15:00|6825|6810|6824.1|6809.1|6825|6810|6823.4|6808.4|4
1721891710000|2024-07-25 07:15:10|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1721891720000|2024-07-25 07:15:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1721891750000|2024-07-25 07:15:50|6821.4|6806.4|6821.8|6806.8|6821.8|6806.8|6821.4|6806.4|2
1721891780000|2024-07-25 07:16:20|6822.2|6807.2|6821.3|6806.3|6822.2|6807.2|6820.3|6805.3|5
1721891850000|2024-07-25 07:17:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1721891860000|2024-07-25 07:17:40|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|1
1721891880000|2024-07-25 07:18:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1721891890000|2024-07-25 07:18:10|6823.1|6808.1|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|0
1721891920000|2024-07-25 07:18:40|6821.4|6806.4|6821.8|6806.8|6821.8|6806.8|6821.4|6806.4|1
1721891970000|2024-07-25 07:19:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1721892000000|2024-07-25 07:20:00|6821.5|6806.5|6819.8|6804.8|6821.5|6806.5|6819.8|6804.8|4
1721892010000|2024-07-25 07:20:10|6818.5|6803.5|6819.9|6804.9|6819.9|6804.9|6818.5|6803.5|6
1721892020000|2024-07-25 07:20:20|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1721892040000|2024-07-25 07:20:40|6819.9|6804.9|6821.4|6806.4|6821.4|6806.4|6819.9|6804.9|1
1721892060000|2024-07-25 07:21:00|6821.3|6806.3|6823.2|6808.2|6823.8|6808.8|6821.3|6806.3|2
1721892070000|2024-07-25 07:21:10|6824|6809|6824.3|6809.3|6824.3|6809.3|6824|6809|0
1721892080000|2024-07-25 07:21:20|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1721892090000|2024-07-25 07:21:30|6824.6|6809.6|6825.2|6810.2|6825.2|6810.2|6824.6|6809.6|0
1721892100000|2024-07-25 07:21:40|6822.7|6807.7|6822.8|6807.8|6822.8|6807.8|6822.4|6807.4|1
1721892120000|2024-07-25 07:22:00|6823.6|6808.6|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|0
1721892160000|2024-07-25 07:22:40|6819.2|6804.2|6820|6805|6820|6805|6819.2|6804.2|22
1721892170000|2024-07-25 07:22:50|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1721892180000|2024-07-25 07:23:00|6820.7|6805.7|6820.2|6805.2|6820.7|6805.7|6820.2|6805.2|0
1721892190000|2024-07-25 07:23:10|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|0
1721892200000|2024-07-25 07:23:20|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1721892260000|2024-07-25 07:24:20|6820.6|6805.6|6821|6806|6821|6806|6820.6|6805.6|0
1721892300000|2024-07-25 07:25:00|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|1
1721892310000|2024-07-25 07:25:10|6819.6|6804.6|6822.4|6807.4|6822.4|6807.4|6819.6|6804.6|2
1721892320000|2024-07-25 07:25:20|6824|6809|6823.6|6808.6|6824|6809|6823.6|6808.6|2
1721892330000|2024-07-25 07:25:30|6820.6|6805.6|6820.1|6805.1|6820.6|6805.6|6820.1|6805.1|2
1721892340000|2024-07-25 07:25:40|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1721892540000|2024-07-25 07:29:00|6820.9|6805.9|6819.7|6804.7|6820.9|6805.9|6819.7|6804.7|1
1721892580000|2024-07-25 07:29:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|7
1721892590000|2024-07-25 07:29:50|6825.1|6810.1|6825.7|6810.7|6825.7|6810.7|6825.1|6810.1|3
1721892600000|2024-07-25 07:30:00|6825.2|6810.2|6828.8|6813.8|6829.3|6814.3|6825.2|6810.2|21
1721892610000|2024-07-25 07:30:10|6828.7|6813.7|6832.1|6817.1|6832.1|6817.1|6828.7|6813.7|2
1721892620000|2024-07-25 07:30:20|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1721892630000|2024-07-25 07:30:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1721892640000|2024-07-25 07:30:40|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1721892660000|2024-07-25 07:31:00|6831.8|6816.8|6829.5|6814.5|6831.8|6816.8|6829.3|6814.3|25
1721892670000|2024-07-25 07:31:10|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1721892680000|2024-07-25 07:31:20|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1721892700000|2024-07-25 07:31:40|6831.4|6816.4|6830.4|6815.4|6831.4|6816.4|6830.4|6815.4|1
1721892720000|2024-07-25 07:32:00|6828.8|6813.8|6829.2|6814.2|6829.2|6814.2|6828.8|6813.8|0
1721892730000|2024-07-25 07:32:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1721892750000|2024-07-25 07:32:30|6828.4|6813.4|6828.3|6813.3|6828.4|6813.4|6828.3|6813.3|0
1721892760000|2024-07-25 07:32:40|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1721892850000|2024-07-25 07:34:10|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1721892900000|2024-07-25 07:35:00|6827.6|6812.6|6826.9|6811.9|6827.6|6812.6|6826.9|6811.9|0
1721892910000|2024-07-25 07:35:10|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1721892920000|2024-07-25 07:35:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|7
1721892970000|2024-07-25 07:36:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1721893010000|2024-07-25 07:36:50|6830.8|6815.8|6832.6|6817.6|6832.6|6817.6|6830.8|6815.8|2
1721893020000|2024-07-25 07:37:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1721893080000|2024-07-25 07:38:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1721893170000|2024-07-25 07:39:30|6832.4|6817.4|6833.5|6818.5|6833.5|6818.5|6832.2|6817.2|2
1721893180000|2024-07-25 07:39:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1721893190000|2024-07-25 07:39:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1721893200000|2024-07-25 07:40:00|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|3
1721893210000|2024-07-25 07:40:10|6833.6|6818.6|6833.7|6818.7|6833.7|6818.7|6833.6|6818.6|1
1721893220000|2024-07-25 07:40:20|6833.3|6818.3|6833.2|6818.2|6833.3|6818.3|6833.2|6818.2|0
1721893230000|2024-07-25 07:40:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1721893240000|2024-07-25 07:40:40|6828.6|6813.6|6829|6814|6829|6814|6828.6|6813.6|0
1721893250000|2024-07-25 07:40:50|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828.1|6813.1|0
1721893290000|2024-07-25 07:41:30|6830.9|6815.9|6830.5|6815.5|6830.9|6815.9|6830.5|6815.5|5
1721893300000|2024-07-25 07:41:40|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1721893310000|2024-07-25 07:41:50|6831|6816|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|0
1721893330000|2024-07-25 07:42:10|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1721893380000|2024-07-25 07:43:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1721893390000|2024-07-25 07:43:10|6832.1|6817.1|6832.2|6817.2|6832.2|6817.2|6831.8|6816.8|0
1721893420000|2024-07-25 07:43:40|6831.2|6816.2|6830.3|6815.3|6831.2|6816.2|6830.3|6815.3|0
1721893460000|2024-07-25 07:44:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|1
1721893490000|2024-07-25 07:44:50|6828.2|6813.2|6828|6813|6828.2|6813.2|6828|6813|0
1721893500000|2024-07-25 07:45:00|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1721893610000|2024-07-25 07:46:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|4
1721893630000|2024-07-25 07:47:10|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1721893640000|2024-07-25 07:47:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|2
1721893670000|2024-07-25 07:47:50|6828|6813|6828|6813|6828|6813|6828|6813|0
1721893690000|2024-07-25 07:48:10|6827.6|6812.6|6827.4|6812.4|6827.6|6812.6|6827.4|6812.4|0
1721893770000|2024-07-25 07:49:30|6827.8|6812.8|6827.9|6812.9|6827.9|6812.9|6827.8|6812.8|0
1721893810000|2024-07-25 07:50:10|6828.3|6813.3|6826.8|6811.8|6828.5|6813.5|6826.8|6811.8|8
1721893840000|2024-07-25 07:50:40|6828.8|6813.8|6828.8|6813.8|6829.2|6814.2|6828.8|6813.8|4
1721893850000|2024-07-25 07:50:50|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1721893870000|2024-07-25 07:51:10|6831.3|6816.3|6831.3|6816.3|6832.2|6817.2|6831.3|6816.3|2
1721893880000|2024-07-25 07:51:20|6831.6|6816.6|6831.4|6816.4|6831.8|6816.8|6831.4|6816.4|0
1721893900000|2024-07-25 07:51:40|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|0
1721893910000|2024-07-25 07:51:50|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|1
1721893920000|2024-07-25 07:52:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1721893950000|2024-07-25 07:52:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|0
1721894030000|2024-07-25 07:53:50|6828.9|6813.9|6827.4|6812.4|6828.9|6813.9|6826.9|6811.9|0
1721894060000|2024-07-25 07:54:20|6827|6812|6828.8|6813.8|6828.8|6813.8|6827|6812|1
1721894070000|2024-07-25 07:54:30|6829.4|6814.4|6829|6814|6829.4|6814.4|6829|6814|0
1721894080000|2024-07-25 07:54:40|6828.9|6813.9|6829.8|6814.8|6829.8|6814.8|6828.9|6813.9|0
1721894090000|2024-07-25 07:54:50|6831.2|6816.2|6831.7|6816.7|6832.2|6817.2|6831.2|6816.2|5
1721894100000|2024-07-25 07:55:00|6831.3|6816.3|6829.8|6814.8|6831.3|6816.3|6829.4|6814.4|1
1721894110000|2024-07-25 07:55:10|6830.9|6815.9|6833.2|6818.2|6833.2|6818.2|6830.9|6815.9|5
1721894130000|2024-07-25 07:55:30|6835.8|6820.8|6834.7|6819.7|6835.8|6820.8|6834.3|6819.3|4
1721894140000|2024-07-25 07:55:40|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1721894160000|2024-07-25 07:56:00|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1721894170000|2024-07-25 07:56:10|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|0
1721894190000|2024-07-25 07:56:30|6834.2|6819.2|6834.8|6819.8|6834.8|6819.8|6834.2|6819.2|1
1721894200000|2024-07-25 07:56:40|6834.4|6819.4|6834.2|6819.2|6834.4|6819.4|6834.2|6819.2|0
1721894210000|2024-07-25 07:56:50|6835.6|6820.6|6836.6|6821.6|6836.6|6821.6|6835.6|6820.6|0
1721894220000|2024-07-25 07:57:00|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1721894240000|2024-07-25 07:57:20|6836.3|6821.3|6836.1|6821.1|6836.3|6821.3|6836.1|6821.1|0
1721894250000|2024-07-25 07:57:30|6836.2|6821.2|6835.6|6820.6|6836.2|6821.2|6835.6|6820.6|0
1721894260000|2024-07-25 07:57:40|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1721894300000|2024-07-25 07:58:20|||||||||1
1721894310000|2024-07-25 07:58:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|0
1721894380000|2024-07-25 07:59:40|6835.4|6820.4|6833.8|6818.8|6835.4|6820.4|6833.8|6818.8|1
1721894400000|2024-07-25 08:00:00|6832.7|6817.7|6831.3|6816.3|6832.7|6817.7|6831.3|6816.3|0
1721894410000|2024-07-25 08:00:10|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6
1721894420000|2024-07-25 08:00:20|6835.5|6820.5|6834.5|6819.5|6835.8|6820.8|6834.5|6819.5|0
1721894430000|2024-07-25 08:00:30|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1721894460000|2024-07-25 08:01:00|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|0
1721894540000|2024-07-25 08:02:20|6834.2|6819.2|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|0
1721894600000|2024-07-25 08:03:20|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|0
1721894640000|2024-07-25 08:04:00|6832.4|6817.4|6832.3|6817.3|6832.4|6817.4|6832.3|6817.3|0
1721894660000|2024-07-25 08:04:20|6832.4|6817.4|6834.3|6819.3|6834.3|6819.3|6832.4|6817.4|3
1721894680000|2024-07-25 08:04:40|6833.9|6818.9|6832.8|6817.8|6833.9|6818.9|6832.8|6817.8|0
1721894730000|2024-07-25 08:05:30|||||||||6
1721894740000|2024-07-25 08:05:40|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|5
1721894750000|2024-07-25 08:05:50|6836.2|6821.2|6837.1|6822.1|6837.2|6822.2|6836.2|6821.2|0
1721894770000|2024-07-25 08:06:10|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1721894780000|2024-07-25 08:06:20|6836.4|6821.4|6837.2|6822.2|6837.2|6822.2|6836.3|6821.3|0
1721894790000|2024-07-25 08:06:30|6836.8|6821.8|6836.8|6821.8|6837.2|6822.2|6836.3|6821.3|0
1721894800000|2024-07-25 08:06:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1721894840000|2024-07-25 08:07:20|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6837.2|6822.2|0
1721894850000|2024-07-25 08:07:30|6836|6821|6834.8|6819.8|6836.9|6821.9|6833.1|6818.1|5
1721894890000|2024-07-25 08:08:10|6835.2|6820.2|6835.3|6820.3|6835.3|6820.3|6835.2|6820.2|0
1721894930000|2024-07-25 08:08:50|6836.3|6821.3|6835.9|6820.9|6836.3|6821.3|6835.9|6820.9|2
1721894940000|2024-07-25 08:09:00|6835.8|6820.8|6832.8|6817.8|6835.8|6820.8|6832.8|6817.8|1
1721894960000|2024-07-25 08:09:20|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1721894970000|2024-07-25 08:09:30|6834.4|6819.4|6833.4|6818.4|6834.4|6819.4|6833.4|6818.4|1
1721894980000|2024-07-25 08:09:40|6834.1|6819.1|6834.3|6819.3|6834.3|6819.3|6834.1|6819.1|0
1721895000000|2024-07-25 08:10:00|6833.9|6818.9|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|0
1721895040000|2024-07-25 08:10:40|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|3
1721895050000|2024-07-25 08:10:50|6833.9|6818.9|6833.8|6818.8|6833.9|6818.9|6833.8|6818.8|0
1721895080000|2024-07-25 08:11:20|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1721895130000|2024-07-25 08:12:10|6833.7|6818.7|6833.8|6818.8|6833.8|6818.8|6833.7|6818.7|0
1721895140000|2024-07-25 08:12:20|6833.3|6818.3|6832.3|6817.3|6833.3|6818.3|6832.3|6817.3|0
1721895150000|2024-07-25 08:12:30|6833.8|6818.8|6835|6820|6835|6820|6833.8|6818.8|3
1721895160000|2024-07-25 08:12:40|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1721895170000|2024-07-25 08:12:50|6835.5|6820.5|6835.4|6820.4|6835.8|6820.8|6835.4|6820.4|4
1721895190000|2024-07-25 08:13:10|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|3
1721895210000|2024-07-25 08:13:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|2
1721895220000|2024-07-25 08:13:40|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|0
1721895270000|2024-07-25 08:14:30|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|0
1721895300000|2024-07-25 08:15:00|6834.4|6819.4|6835.2|6820.2|6835.2|6820.2|6834.4|6819.4|2
1721895310000|2024-07-25 08:15:10|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1721895320000|2024-07-25 08:15:20|6834.9|6819.9|6834.7|6819.7|6834.9|6819.9|6834.7|6819.7|0
1721895330000|2024-07-25 08:15:30|6835.1|6820.1|6835.3|6820.3|6835.3|6820.3|6835.1|6820.1|0
1721895350000|2024-07-25 08:15:50|6834.6|6819.6|6835.2|6820.2|6835.2|6820.2|6834.6|6819.6|0
1721895360000|2024-07-25 08:16:00|6833.3|6818.3|6832|6817|6833.3|6818.3|6832|6817|5
1721895370000|2024-07-25 08:16:10|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1721895410000|2024-07-25 08:16:50|6834.2|6819.2|6834.2|6819.2|6834.7|6819.7|6834.2|6819.2|7
1721895420000|2024-07-25 08:17:00|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|1
1721895440000|2024-07-25 08:17:20|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1721895480000|2024-07-25 08:18:00|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|0
1721895510000|2024-07-25 08:18:30|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1721895520000|2024-07-25 08:18:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1721895550000|2024-07-25 08:19:10|6833.3|6818.3|6832.8|6817.8|6833.3|6818.3|6832.2|6817.2|7
1721895620000|2024-07-25 08:20:20|6832.3|6817.3|6832.4|6817.4|6832.7|6817.7|6832.3|6817.3|0
1721895630000|2024-07-25 08:20:30|6832.3|6817.3|6833.4|6818.4|6833.4|6818.4|6832.3|6817.3|6
1721895640000|2024-07-25 08:20:40|||||||||1
1721895650000|2024-07-25 08:20:50|6833.3|6818.3|6834.3|6819.3|6834.3|6819.3|6833.3|6818.3|3
1721895660000|2024-07-25 08:21:00|6834.8|6819.8|6835.8|6820.8|6836|6821|6834.8|6819.8|0
1721895670000|2024-07-25 08:21:10|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1721895680000|2024-07-25 08:21:20|6836.2|6821.2|6836.3|6821.3|6836.7|6821.7|6836.2|6821.2|0
1721895880000|2024-07-25 08:24:40|6836.7|6821.7|6836.8|6821.8|6836.8|6821.8|6836.7|6821.7|0
1721895890000|2024-07-25 08:24:50|6837.6|6822.6|6836.1|6821.1|6837.6|6822.6|6836.1|6821.1|1
1721895930000|2024-07-25 08:25:30|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1721895960000|2024-07-25 08:26:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1721895990000|2024-07-25 08:26:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|0
1721896040000|2024-07-25 08:27:20|6835.4|6820.4|6835.3|6820.3|6835.4|6820.4|6835.3|6820.3|1
1721896050000|2024-07-25 08:27:30|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1721896080000|2024-07-25 08:28:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1721896190000|2024-07-25 08:29:50|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|1
1721896200000|2024-07-25 08:30:00|6835.3|6820.3|6839.5|6824.5|6839.5|6824.5|6835.3|6820.3|3
1721896210000|2024-07-25 08:30:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1721896220000|2024-07-25 08:30:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1721896230000|2024-07-25 08:30:30|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|0
1721896260000|2024-07-25 08:31:00|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1721896300000|2024-07-25 08:31:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1721896330000|2024-07-25 08:32:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1721896360000|2024-07-25 08:32:40|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1721896380000|2024-07-25 08:33:00|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1721896390000|2024-07-25 08:33:10|6838.3|6823.3|6842.8|6827.8|6842.8|6827.8|6838.3|6823.3|2
1721896400000|2024-07-25 08:33:20|6842.6|6827.6|6840.2|6825.2|6842.6|6827.6|6840.2|6825.2|3
1721896410000|2024-07-25 08:33:30|6840.3|6825.3|6840.7|6825.7|6840.7|6825.7|6840.3|6825.3|0
1721896420000|2024-07-25 08:33:40|6840.8|6825.8|6840.6|6825.6|6840.8|6825.8|6840.6|6825.6|0
1721896430000|2024-07-25 08:33:50|6841.2|6826.2|6840.8|6825.8|6841.3|6826.3|6840.8|6825.8|0
1721896490000|2024-07-25 08:34:50|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|1
1721896510000|2024-07-25 08:35:10|6839.7|6824.7|6839.6|6824.6|6839.7|6824.7|6839.6|6824.6|0
1721896530000|2024-07-25 08:35:30|6840.3|6825.3|6841.1|6826.1|6841.1|6826.1|6840.3|6825.3|15
1721896540000|2024-07-25 08:35:40|6842.5|6827.5|6841.7|6826.7|6842.8|6827.8|6841.7|6826.7|0
1721896550000|2024-07-25 08:35:50|6841.2|6826.2|6841.1|6826.1|6841.2|6826.2|6841.1|6826.1|0
1721896560000|2024-07-25 08:36:00|6841.6|6826.6|6841.5|6826.5|6841.6|6826.6|6841.1|6826.1|1
1721896570000|2024-07-25 08:36:10|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1721896620000|2024-07-25 08:37:00|6841.4|6826.4|6841.1|6826.1|6841.4|6826.4|6841.1|6826.1|0
1721896640000|2024-07-25 08:37:20|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1721896660000|2024-07-25 08:37:40|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1721896670000|2024-07-25 08:37:50|6842.7|6827.7|6842.2|6827.2|6842.7|6827.7|6841.7|6826.7|2
1721896680000|2024-07-25 08:38:00|6842.6|6827.6|6849.2|6834.2|6849.2|6834.2|6842.6|6827.6|11
1721896690000|2024-07-25 08:38:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1721896700000|2024-07-25 08:38:20|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|2
1721896710000|2024-07-25 08:38:30|6848.9|6833.9|6848.1|6833.1|6849.1|6834.1|6847.7|6832.7|0
1721896720000|2024-07-25 08:38:40|6848.9|6833.9|6848.2|6833.2|6849.1|6834.1|6848.2|6833.2|1
1721896730000|2024-07-25 08:38:50|6847.5|6832.5|6847.2|6832.2|6847.5|6832.5|6847.2|6832.2|0
1721896740000|2024-07-25 08:39:00|6847.1|6832.1|6847.6|6832.6|6847.6|6832.6|6847.1|6832.1|0
1721896780000|2024-07-25 08:39:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1721896800000|2024-07-25 08:40:00|6846.1|6831.1|6845.2|6830.2|6846.1|6831.1|6845.2|6830.2|0
1721896810000|2024-07-25 08:40:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721896850000|2024-07-25 08:40:50|6845.7|6830.7|6845|6830|6845.7|6830.7|6845|6830|0
1721896860000|2024-07-25 08:41:00|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1721896870000|2024-07-25 08:41:10|6845.2|6830.2|6844.7|6829.7|6845.2|6830.2|6844.6|6829.6|0
1721896900000|2024-07-25 08:41:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1721896910000|2024-07-25 08:41:50|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1721896930000|2024-07-25 08:42:10|6843.8|6828.8|6846.9|6831.9|6846.9|6831.9|6843.8|6828.8|5
1721896950000|2024-07-25 08:42:30|6846.5|6831.5|6845.4|6830.4|6846.5|6831.5|6845.4|6830.4|0
1721896960000|2024-07-25 08:42:40|6846.1|6831.1|6844.6|6829.6|6846.1|6831.1|6844.6|6829.6|2
1721897070000|2024-07-25 08:44:30|6844.8|6829.8|6845.1|6830.1|6845.1|6830.1|6844.8|6829.8|0
1721897110000|2024-07-25 08:45:10|6844.8|6829.8|6844.6|6829.6|6844.8|6829.8|6844.6|6829.6|0
1721897160000|2024-07-25 08:46:00|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1721897200000|2024-07-25 08:46:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1721897240000|2024-07-25 08:47:20|6844.4|6829.4|6843.9|6828.9|6844.4|6829.4|6843.9|6828.9|3
1721897270000|2024-07-25 08:47:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|2
1721897290000|2024-07-25 08:48:10|6844|6829|6843.7|6828.7|6844|6829|6843.7|6828.7|0
1721897300000|2024-07-25 08:48:20|6844.4|6829.4|6844.8|6829.8|6844.8|6829.8|6844.4|6829.4|1
1721897310000|2024-07-25 08:48:30|6844.7|6829.7|6845.3|6830.3|6845.3|6830.3|6844.7|6829.7|3
1721897320000|2024-07-25 08:48:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1721897440000|2024-07-25 08:50:40|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1721897480000|2024-07-25 08:51:20|||||||||1
1721897540000|2024-07-25 08:52:20|6844.9|6829.9|6844.8|6829.8|6844.9|6829.9|6844.8|6829.8|0
1721897560000|2024-07-25 08:52:40|6845.4|6830.4|6846.4|6831.4|6846.4|6831.4|6845.3|6830.3|5
1721897570000|2024-07-25 08:52:50|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|1
1721897580000|2024-07-25 08:53:00|6848|6833|6848|6833|6848|6833|6848|6833|0
1721897620000|2024-07-25 08:53:40|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1721897650000|2024-07-25 08:54:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1721897690000|2024-07-25 08:54:50|6848.7|6833.7|6850.4|6835.4|6850.4|6835.4|6848.7|6833.7|7
1721897700000|2024-07-25 08:55:00|6850|6835|6850.4|6835.4|6850.4|6835.4|6850|6835|0
1721897710000|2024-07-25 08:55:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1721897730000|2024-07-25 08:55:30|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1721897740000|2024-07-25 08:55:40|6850|6835|6850.1|6835.1|6850.1|6835.1|6850|6835|1
1721897780000|2024-07-25 08:56:20|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1721897820000|2024-07-25 08:57:00|6850|6835|6850.1|6835.1|6850.5|6835.5|6850|6835|1
1721897830000|2024-07-25 08:57:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1721897880000|2024-07-25 08:58:00|6846.8|6831.8|6848.1|6833.1|6848.5|6833.5|6846.8|6831.8|17
1721897890000|2024-07-25 08:58:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1721897910000|2024-07-25 08:58:30|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|2
1721897920000|2024-07-25 08:58:40|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1721897940000|2024-07-25 08:59:00|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|4
1721897950000|2024-07-25 08:59:10|6842.2|6827.2|6841.9|6826.9|6842.2|6827.2|6841.9|6826.9|2
1721897960000|2024-07-25 08:59:20|6842.3|6827.3|6842.5|6827.5|6842.9|6827.9|6842.3|6827.3|0
1721897970000|2024-07-25 08:59:30|6842.9|6827.9|6842.9|6827.9|6843.3|6828.3|6842.5|6827.5|0
1721897980000|2024-07-25 08:59:40|6842.5|6827.5|6842.9|6827.9|6843.4|6828.4|6842.5|6827.5|0
1721898000000|2024-07-25 09:00:00|6842.6|6827.6|6842.5|6827.5|6842.6|6827.6|6842.5|6827.5|1
1721898010000|2024-07-25 09:00:10|6842.9|6827.9|6843|6828|6843|6828|6842.9|6827.9|0
1721898020000|2024-07-25 09:00:20|6842.2|6827.2|6842|6827|6842.2|6827.2|6842|6827|0
1721898030000|2024-07-25 09:00:30|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1721898100000|2024-07-25 09:01:40|6841|6826|6839|6824|6841|6826|6839|6824|7
1721898140000|2024-07-25 09:02:20|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1721898170000|2024-07-25 09:02:50|6836.6|6821.6|6835.5|6820.5|6836.6|6821.6|6835.5|6820.5|1
1721898180000|2024-07-25 09:03:00|6837.1|6822.1|6837|6822|6837.1|6822.1|6837|6822|1
1721898200000|2024-07-25 09:03:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1721898220000|2024-07-25 09:03:40|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1721898240000|2024-07-25 09:04:00|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|1
1721898250000|2024-07-25 09:04:10|6840|6825|6840|6825|6840|6825|6840|6825|0
1721898260000|2024-07-25 09:04:20|6840.9|6825.9|6840.5|6825.5|6840.9|6825.9|6840.5|6825.5|4
1721898270000|2024-07-25 09:04:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1721898290000|2024-07-25 09:04:50|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|0
1721898330000|2024-07-25 09:05:30|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1721898350000|2024-07-25 09:05:50|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|2
1721898410000|2024-07-25 09:06:50|||||||||1
1721898490000|2024-07-25 09:08:10|6837.7|6822.7|6840.5|6825.5|6840.8|6825.8|6837.6|6822.6|5
1721898500000|2024-07-25 09:08:20|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1721898520000|2024-07-25 09:08:40|6840.6|6825.6|6840.5|6825.5|6840.6|6825.6|6840.1|6825.1|1
1721898540000|2024-07-25 09:09:00|6841|6826|6840.6|6825.6|6841|6826|6840.6|6825.6|0
1721898600000|2024-07-25 09:10:00|6840.1|6825.1|6840.2|6825.2|6840.5|6825.5|6840.1|6825.1|0
1721898610000|2024-07-25 09:10:10|6840.1|6825.1|6839.6|6824.6|6840.1|6825.1|6839.6|6824.6|0
1721898660000|2024-07-25 09:11:00|6841.6|6826.6|6841.5|6826.5|6841.6|6826.6|6840|6825|10
1721898670000|2024-07-25 09:11:10|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1721898680000|2024-07-25 09:11:20|6842|6827|6841.5|6826.5|6842|6827|6841.5|6826.5|1
1721898690000|2024-07-25 09:11:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1721898780000|2024-07-25 09:13:00|||||||||1
1721898880000|2024-07-25 09:14:40|6842|6827|6842|6827|6842|6827|6842|6827|0
1721898900000|2024-07-25 09:15:00|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1721898930000|2024-07-25 09:15:30|6842.8|6827.8|6842.9|6827.9|6842.9|6827.9|6842.8|6827.8|0
1721898940000|2024-07-25 09:15:40|6846.5|6831.5|6846.6|6831.6|6846.9|6831.9|6846.5|6831.5|9
1721899020000|2024-07-25 09:17:00|6845|6830|6845|6830|6845|6830|6845|6830|0
1721899030000|2024-07-25 09:17:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1721899060000|2024-07-25 09:17:40|6845|6830|6845.1|6830.1|6845.1|6830.1|6845|6830|0
1721899130000|2024-07-25 09:18:50|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1721899140000|2024-07-25 09:19:00|6845.1|6830.1|6846.8|6831.8|6846.8|6831.8|6845.1|6830.1|0
1721899150000|2024-07-25 09:19:10|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1721899210000|2024-07-25 09:20:10|6847|6832|6847|6832|6847|6832|6847|6832|0
1721899220000|2024-07-25 09:20:20|6844.7|6829.7|6844.6|6829.6|6845.1|6830.1|6844.6|6829.6|1
1721899230000|2024-07-25 09:20:30|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|2
1721899280000|2024-07-25 09:21:20|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1721899290000|2024-07-25 09:21:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1721899330000|2024-07-25 09:22:10|6844|6829|6844|6829|6844|6829|6844|6829|0
1721899340000|2024-07-25 09:22:20|6843.1|6828.1|6842.3|6827.3|6843.1|6828.1|6842.3|6827.3|2
1721899370000|2024-07-25 09:22:50|6842.7|6827.7|6843.9|6828.9|6843.9|6828.9|6842.7|6827.7|2
1721899380000|2024-07-25 09:23:00|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6843.7|6828.7|0
1721899390000|2024-07-25 09:23:10|6844.2|6829.2|6844.1|6829.1|6844.2|6829.2|6844.1|6829.1|0
1721899420000|2024-07-25 09:23:40|6843.7|6828.7|6843.6|6828.6|6843.7|6828.7|6843.6|6828.6|0
1721899480000|2024-07-25 09:24:40|6844|6829|6844.1|6829.1|6844.1|6829.1|6844|6829|0
1721899490000|2024-07-25 09:24:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|3
1721899500000|2024-07-25 09:25:00|6840.5|6825.5|6840.5|6825.5|6841.1|6826.1|6840.5|6825.5|4
1721899510000|2024-07-25 09:25:10|6840.9|6825.9|6841|6826|6841|6826|6840.9|6825.9|0
1721899640000|2024-07-25 09:27:20|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1721899680000|2024-07-25 09:28:00|||||||||6
1721899710000|2024-07-25 09:28:30|6844|6829|6843.1|6828.1|6844|6829|6843.1|6828.1|2
1721899740000|2024-07-25 09:29:00|6841.9|6826.9|6841.7|6826.7|6842.1|6827.1|6841.7|6826.7|0
1721899750000|2024-07-25 09:29:10|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6841.7|6826.7|2
1721899770000|2024-07-25 09:29:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1721899800000|2024-07-25 09:30:00|6841.7|6826.7|6842.1|6827.1|6842.1|6827.1|6841.7|6826.7|0
1721899810000|2024-07-25 09:30:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1721899890000|2024-07-25 09:31:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1721899940000|2024-07-25 09:32:20|6842.6|6827.6|6845|6830|6845.4|6830.4|6842.6|6827.6|2
1721899950000|2024-07-25 09:32:30|6844.6|6829.6|6845.9|6830.9|6845.9|6830.9|6844.4|6829.4|8
1721899960000|2024-07-25 09:32:40|6847.9|6832.9|6846.9|6831.9|6848|6833|6845.9|6830.9|7
1721899970000|2024-07-25 09:32:50|6846.4|6831.4|6846.9|6831.9|6846.9|6831.9|6846.4|6831.4|0
1721899980000|2024-07-25 09:33:00|6846.5|6831.5|6845.9|6830.9|6846.8|6831.8|6845.9|6830.9|0
1721900040000|2024-07-25 09:34:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1721900070000|2024-07-25 09:34:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1721900090000|2024-07-25 09:34:50|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|3
1721900100000|2024-07-25 09:35:00|6847.5|6832.5|6846|6831|6847.5|6832.5|6846|6831|0
1721900110000|2024-07-25 09:35:10|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|0
1721900150000|2024-07-25 09:35:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|5
1721900160000|2024-07-25 09:36:00|6848.1|6833.1|6846.5|6831.5|6848.1|6833.1|6846.5|6831.5|0
1721900180000|2024-07-25 09:36:20|6846.9|6831.9|6846.5|6831.5|6846.9|6831.9|6846.5|6831.5|0
1721900190000|2024-07-25 09:36:30|6846.9|6831.9|6846.5|6831.5|6846.9|6831.9|6846.5|6831.5|0
1721900320000|2024-07-25 09:38:40|6846.9|6831.9|6848.6|6833.6|6848.6|6833.6|6846.5|6831.5|3
1721900330000|2024-07-25 09:38:50|6849|6834|6849.9|6834.9|6850|6835|6849|6834|3
1721900340000|2024-07-25 09:39:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1721900350000|2024-07-25 09:39:10|6849.1|6834.1|6848.7|6833.7|6849.1|6834.1|6848.7|6833.7|0
1721900370000|2024-07-25 09:39:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1721900380000|2024-07-25 09:39:40|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1721900530000|2024-07-25 09:42:10|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1721900540000|2024-07-25 09:42:20|6848|6833|6847.1|6832.1|6848|6833|6847.1|6832.1|1
1721900560000|2024-07-25 09:42:40|6846.6|6831.6|6843.9|6828.9|6846.6|6831.6|6843.9|6828.9|1
1721900580000|2024-07-25 09:43:00|6844|6829|6844|6829|6844|6829|6844|6829|0
1721900590000|2024-07-25 09:43:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1721900690000|2024-07-25 09:44:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1721900700000|2024-07-25 09:45:00|6844.5|6829.5|6844.1|6829.1|6844.5|6829.5|6844.1|6829.1|0
1721900710000|2024-07-25 09:45:10|6844|6829|6844|6829|6844|6829|6844|6829|0
1721900840000|2024-07-25 09:47:20|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1721900880000|2024-07-25 09:48:00|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1721900920000|2024-07-25 09:48:40|6841.4|6826.4|6842|6827|6842|6827|6841|6826|4
1721900950000|2024-07-25 09:49:10|6841.2|6826.2|6841.4|6826.4|6841.4|6826.4|6841|6826|1
1721900970000|2024-07-25 09:49:30|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1721900980000|2024-07-25 09:49:40|6840.7|6825.7|6840.5|6825.5|6840.7|6825.7|6840.5|6825.5|0
1721901040000|2024-07-25 09:50:40|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1721901060000|2024-07-25 09:51:00|6841|6826|6841|6826|6841|6826|6841|6826|0
1721901070000|2024-07-25 09:51:10|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|3
1721901080000|2024-07-25 09:51:20|6841.8|6826.8|6841.9|6826.9|6841.9|6826.9|6841.8|6826.8|0
1721901130000|2024-07-25 09:52:10|6844.9|6829.9|6846.4|6831.4|6846.4|6831.4|6844.9|6829.9|1
1721901140000|2024-07-25 09:52:20|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1721901150000|2024-07-25 09:52:30|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1721901160000|2024-07-25 09:52:40|6846.8|6831.8|6846.9|6831.9|6846.9|6831.9|6846.8|6831.8|0
1721901170000|2024-07-25 09:52:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1721901240000|2024-07-25 09:54:00|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1721901340000|2024-07-25 09:55:40|||||||||1
1721901360000|2024-07-25 09:56:00|6846.1|6831.1|6846.5|6831.5|6846.5|6831.5|6846.1|6831.1|1
1721901370000|2024-07-25 09:56:10|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|0
1721901440000|2024-07-25 09:57:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1721901450000|2024-07-25 09:57:30|6845.1|6830.1|6845.6|6830.6|6845.6|6830.6|6845.1|6830.1|0
1721901470000|2024-07-25 09:57:50|6846|6831|6846.5|6831.5|6847.4|6832.4|6846|6831|0
1721901510000|2024-07-25 09:58:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1721901640000|2024-07-25 10:00:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1721901740000|2024-07-25 10:02:20|6844.8|6829.8|6844.6|6829.6|6844.8|6829.8|6844.6|6829.6|0
1721901770000|2024-07-25 10:02:50|6845|6830|6845|6830|6845|6830|6845|6830|1
1721901780000|2024-07-25 10:03:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721901790000|2024-07-25 10:03:10|6845.5|6830.5|6846.5|6831.5|6846.6|6831.6|6845.5|6830.5|1
1721901810000|2024-07-25 10:03:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1721901900000|2024-07-25 10:05:00|6846|6831|6844.8|6829.8|6846|6831|6844.8|6829.8|1
1721901910000|2024-07-25 10:05:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1721902010000|2024-07-25 10:06:50|||||||||1
1721902030000|2024-07-25 10:07:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1721902110000|2024-07-25 10:08:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|15
1721902120000|2024-07-25 10:08:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1721902140000|2024-07-25 10:09:00|6847.6|6832.6|6842.9|6827.9|6847.6|6832.6|6842.9|6827.9|2
1721902150000|2024-07-25 10:09:10|6842.5|6827.5|6846.5|6831.5|6846.9|6831.9|6842.4|6827.4|3
1721902170000|2024-07-25 10:09:30|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721902180000|2024-07-25 10:09:40|6844.6|6829.6|6844.4|6829.4|6844.6|6829.6|6844.4|6829.4|0
1721902210000|2024-07-25 10:10:10|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|0
1721902230000|2024-07-25 10:10:30|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721902270000|2024-07-25 10:11:10|6845.5|6830.5|6844.9|6829.9|6845.5|6830.5|6844.9|6829.9|0
1721902390000|2024-07-25 10:13:10|6846|6831|6845.9|6830.9|6846.5|6831.5|6845.9|6830.9|7
1721902420000|2024-07-25 10:13:40|6846.3|6831.3|6845.9|6830.9|6846.5|6831.5|6845.9|6830.9|0
1721902440000|2024-07-25 10:14:00|6846.3|6831.3|6846.5|6831.5|6846.5|6831.5|6846.3|6831.3|0
1721902500000|2024-07-25 10:15:00|6846.1|6831.1|6846.5|6831.5|6846.5|6831.5|6846.1|6831.1|0
1721902560000|2024-07-25 10:16:00|6847.3|6832.3|6849.1|6834.1|6849.1|6834.1|6847.3|6832.3|9
1721902570000|2024-07-25 10:16:10|6848.6|6833.6|6848.3|6833.3|6848.6|6833.6|6848.3|6833.3|0
1721902590000|2024-07-25 10:16:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1721902600000|2024-07-25 10:16:40|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1721902610000|2024-07-25 10:16:50|6848.7|6833.7|6849.3|6834.3|6849.3|6834.3|6848.7|6833.7|0
1721902620000|2024-07-25 10:17:00|6848.5|6833.5|6847.8|6832.8|6848.5|6833.5|6847.4|6832.4|0
1721902630000|2024-07-25 10:17:10|6848|6833|6849.9|6834.9|6849.9|6834.9|6848|6833|2
1721902640000|2024-07-25 10:17:20|6849.1|6834.1|6849.5|6834.5|6849.9|6834.9|6849|6834|0
1721902650000|2024-07-25 10:17:30|6849.1|6834.1|6849.5|6834.5|6849.5|6834.5|6848.5|6833.5|1
1721902750000|2024-07-25 10:19:10|6849.1|6834.1|6849.4|6834.4|6849.4|6834.4|6848.8|6833.8|0
1721902760000|2024-07-25 10:19:20|6849|6834|6849.3|6834.3|6849.3|6834.3|6848.8|6833.8|0
1721902770000|2024-07-25 10:19:30|6848.5|6833.5|6848.4|6833.4|6848.5|6833.5|6848.4|6833.4|0
1721902790000|2024-07-25 10:19:50|6848.3|6833.3|6847.8|6832.8|6848.3|6833.3|6847.8|6832.8|1
1721902820000|2024-07-25 10:20:20|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1721902840000|2024-07-25 10:20:40|||||||||1
1721902940000|2024-07-25 10:22:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1721902950000|2024-07-25 10:22:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1721902990000|2024-07-25 10:23:10|6846.9|6831.9|6845.4|6830.4|6846.9|6831.9|6845.4|6830.4|0
1721903000000|2024-07-25 10:23:20|6845.5|6830.5|6847|6832|6847|6832|6845.5|6830.5|2
1721903020000|2024-07-25 10:23:40|6846.6|6831.6|6846.4|6831.4|6846.6|6831.6|6846.4|6831.4|0
1721903030000|2024-07-25 10:23:50|6846.8|6831.8|6846.9|6831.9|6846.9|6831.9|6846.8|6831.8|0
1721903040000|2024-07-25 10:24:00|6846.5|6831.5|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|0
1721903050000|2024-07-25 10:24:10|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|0
1721903060000|2024-07-25 10:24:20|6848.8|6833.8|6847.5|6832.5|6848.8|6833.8|6847.5|6832.5|7
1721903070000|2024-07-25 10:24:30|6846.6|6831.6|6846.9|6831.9|6846.9|6831.9|6846.6|6831.6|1
1721903090000|2024-07-25 10:24:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1721903120000|2024-07-25 10:25:20|6846|6831|6845.9|6830.9|6846|6831|6845.9|6830.9|0
1721903160000|2024-07-25 10:26:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721903210000|2024-07-25 10:26:50|6847|6832|6846.5|6831.5|6847|6832|6845.9|6830.9|3
1721903220000|2024-07-25 10:27:00|6846.2|6831.2|6845.9|6830.9|6846.2|6831.2|6845.9|6830.9|0
1721903230000|2024-07-25 10:27:10|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|0
1721903240000|2024-07-25 10:27:20|6845.9|6830.9|6845.4|6830.4|6845.9|6830.9|6845.4|6830.4|0
1721903250000|2024-07-25 10:27:30|6845.8|6830.8|6846.2|6831.2|6846.7|6831.7|6845.8|6830.8|3
1721903260000|2024-07-25 10:27:40|6845.9|6830.9|6846.4|6831.4|6846.9|6831.9|6845.9|6830.9|1
1721903270000|2024-07-25 10:27:50|6845.9|6830.9|6845.4|6830.4|6845.9|6830.9|6845.4|6830.4|1
1721903280000|2024-07-25 10:28:00|6847|6832|6845.9|6830.9|6847|6832|6845.9|6830.9|5
1721903300000|2024-07-25 10:28:20|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|0
1721903330000|2024-07-25 10:28:50|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1721903340000|2024-07-25 10:29:00|6846.9|6831.9|6844.3|6829.3|6846.9|6831.9|6844.3|6829.3|7
1721903350000|2024-07-25 10:29:10|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|3
1721903360000|2024-07-25 10:29:20|6843.8|6828.8|6844.9|6829.9|6844.9|6829.9|6843.8|6828.8|6
1721903370000|2024-07-25 10:29:30|6843.9|6828.9|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|0
1721903380000|2024-07-25 10:29:40|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6843.4|6828.4|1
1721903390000|2024-07-25 10:29:50|6844.2|6829.2|6842.8|6827.8|6845.8|6830.8|6842.8|6827.8|6
1721903400000|2024-07-25 10:30:00|6842.4|6827.4|6844.9|6829.9|6845.3|6830.3|6842|6827|9
1721903430000|2024-07-25 10:30:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1721903440000|2024-07-25 10:30:40|6845.9|6830.9|6844.4|6829.4|6845.9|6830.9|6844.4|6829.4|4
1721903480000|2024-07-25 10:31:20|6843.7|6828.7|6843.4|6828.4|6843.7|6828.7|6843.4|6828.4|0
1721903490000|2024-07-25 10:31:30|6843.1|6828.1|6842.9|6827.9|6843.1|6828.1|6842.9|6827.9|0
1721903500000|2024-07-25 10:31:40|6842.2|6827.2|6843.4|6828.4|6843.4|6828.4|6842.1|6827.1|1
1721903510000|2024-07-25 10:31:50|6844.2|6829.2|6844.4|6829.4|6844.4|6829.4|6844.2|6829.2|0
1721903520000|2024-07-25 10:32:00|6843.7|6828.7|6843.1|6828.1|6843.7|6828.7|6843.1|6828.1|0
1721903530000|2024-07-25 10:32:10|6842.9|6827.9|6843.9|6828.9|6844.9|6829.9|6842.9|6827.9|2
1721903540000|2024-07-25 10:32:20|6843.3|6828.3|6844.9|6829.9|6844.9|6829.9|6842.9|6827.9|2
1721903550000|2024-07-25 10:32:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1721903560000|2024-07-25 10:32:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1721903580000|2024-07-25 10:33:00|6843.9|6828.9|6843.9|6828.9|6844.9|6829.9|6843.9|6828.9|0
1721903610000|2024-07-25 10:33:30|6843.6|6828.6|6843.4|6828.4|6843.6|6828.6|6843.4|6828.4|0
1721903660000|2024-07-25 10:34:20|6843.1|6828.1|6842.9|6827.9|6843.1|6828.1|6842.9|6827.9|0
1721903720000|2024-07-25 10:35:20|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1721903740000|2024-07-25 10:35:40|6842|6827|6841.5|6826.5|6842|6827|6841.5|6826.5|0
1721903750000|2024-07-25 10:35:50|6841.1|6826.1|6841.5|6826.5|6841.5|6826.5|6841.1|6826.1|0
1721903810000|2024-07-25 10:36:50|6841.1|6826.1|6841|6826|6841.1|6826.1|6841|6826|0
1721903880000|2024-07-25 10:38:00|6841.1|6826.1|6841.5|6826.5|6841.5|6826.5|6841.1|6826.1|1
1721903900000|2024-07-25 10:38:20|6841.8|6826.8|6842|6827|6842|6827|6841.8|6826.8|0
1721903910000|2024-07-25 10:38:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1721903920000|2024-07-25 10:38:40|||||||||2
1721903940000|2024-07-25 10:39:00|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|4
1721903950000|2024-07-25 10:39:10|6841.2|6826.2|6840.6|6825.6|6841.2|6826.2|6840.6|6825.6|4
1721903960000|2024-07-25 10:39:20|6841.7|6826.7|6839.1|6824.1|6841.7|6826.7|6839.1|6824.1|4
1721903970000|2024-07-25 10:39:30|6838.3|6823.3|6835.6|6820.6|6838.3|6823.3|6835.6|6820.6|1
1721903990000|2024-07-25 10:39:50|6837|6822|6837|6822|6837|6822|6837|6822|2
1721904000000|2024-07-25 10:40:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1721904040000|2024-07-25 10:40:40|6839|6824|6838.1|6823.1|6839|6824|6838.1|6823.1|3
1721904050000|2024-07-25 10:40:50|6838.5|6823.5|6838|6823|6839|6824|6838|6823|0
1721904070000|2024-07-25 10:41:10|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1721904090000|2024-07-25 10:41:30|6840.1|6825.1|6839.1|6824.1|6840.1|6825.1|6839.1|6824.1|2
1721904100000|2024-07-25 10:41:40|6841.1|6826.1|6840.6|6825.6|6841.1|6826.1|6839.6|6824.6|1
1721904110000|2024-07-25 10:41:50|6840.2|6825.2|6839.7|6824.7|6840.6|6825.6|6839.7|6824.7|0
1721904120000|2024-07-25 10:42:00|6839.6|6824.6|6839.1|6824.1|6840.1|6825.1|6839.1|6824.1|1
1721904130000|2024-07-25 10:42:10|6839.5|6824.5|6841.1|6826.1|6841.1|6826.1|6839.5|6824.5|1
1721904140000|2024-07-25 10:42:20|6839.1|6824.1|6839.6|6824.6|6839.6|6824.6|6839.1|6824.1|4
1721904170000|2024-07-25 10:42:50|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1721904180000|2024-07-25 10:43:00|6839.3|6824.3|6839.2|6824.2|6839.5|6824.5|6839.1|6824.1|0
1721904190000|2024-07-25 10:43:10|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6838.6|6823.6|0
1721904220000|2024-07-25 10:43:40|6841.6|6826.6|6842.1|6827.1|6842.6|6827.6|6841.2|6826.2|5
1721904230000|2024-07-25 10:43:50|6841.6|6826.6|6840.6|6825.6|6841.6|6826.6|6840.6|6825.6|0
1721904240000|2024-07-25 10:44:00|6841.1|6826.1|6840.7|6825.7|6841.1|6826.1|6840.7|6825.7|0
1721904250000|2024-07-25 10:44:10|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1721904260000|2024-07-25 10:44:20|6839.8|6824.8|6840|6825|6840|6825|6839.6|6824.6|0
1721904270000|2024-07-25 10:44:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1721904310000|2024-07-25 10:45:10|6839.6|6824.6|6840|6825|6840|6825|6839.6|6824.6|0
1721904330000|2024-07-25 10:45:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1721904340000|2024-07-25 10:45:40|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1721904350000|2024-07-25 10:45:50|6840.2|6825.2|6841.2|6826.2|6841.2|6826.2|6840.2|6825.2|1
1721904370000|2024-07-25 10:46:10|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1721904480000|2024-07-25 10:48:00|6840.7|6825.7|6841.1|6826.1|6841.1|6826.1|6840.7|6825.7|0
1721904570000|2024-07-25 10:49:30|6840.1|6825.1|6841.1|6826.1|6841.1|6826.1|6840.1|6825.1|1
1721904600000|2024-07-25 10:50:00|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1721904610000|2024-07-25 10:50:10|6840.6|6825.6|6840|6825|6840.6|6825.6|6839.6|6824.6|0
1721904630000|2024-07-25 10:50:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1721904710000|2024-07-25 10:51:50|6840.5|6825.5|6840.1|6825.1|6840.6|6825.6|6840.1|6825.1|0
1721904740000|2024-07-25 10:52:20|6839.6|6824.6|6838.6|6823.6|6839.6|6824.6|6838.6|6823.6|9
1721904780000|2024-07-25 10:53:00|6840.1|6825.1|6838.6|6823.6|6840.1|6825.1|6838.6|6823.6|1
1721904820000|2024-07-25 10:53:40|6840.1|6825.1|6840.2|6825.2|6840.5|6825.5|6840.1|6825.1|7
1721904840000|2024-07-25 10:54:00|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1721904970000|2024-07-25 10:56:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1721904990000|2024-07-25 10:56:30|6840.6|6825.6|6841.1|6826.1|6841.1|6826.1|6840.6|6825.6|4
1721905060000|2024-07-25 10:57:40|6841.5|6826.5|6841.6|6826.6|6841.6|6826.6|6841.5|6826.5|0
1721905200000|2024-07-25 11:00:00|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6
1721905210000|2024-07-25 11:00:10|6841.1|6826.1|6842.6|6827.6|6842.6|6827.6|6841.1|6826.1|1
1721905220000|2024-07-25 11:00:20|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|2
1721905230000|2024-07-25 11:00:30|6844.6|6829.6|6844.2|6829.2|6844.6|6829.6|6844.2|6829.2|0
1721905240000|2024-07-25 11:00:40|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1721905270000|2024-07-25 11:01:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|3
1721905310000|2024-07-25 11:01:50|6844.9|6829.9|6845|6830|6845|6830|6844.6|6829.6|0
1721905320000|2024-07-25 11:02:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1721905410000|2024-07-25 11:03:30|6844.1|6829.1|6843.6|6828.6|6844.1|6829.1|6843.6|6828.6|0
1721905560000|2024-07-25 11:06:00|6843.2|6828.2|6843.1|6828.1|6843.2|6828.2|6843.1|6828.1|0
1721905570000|2024-07-25 11:06:10|6843.5|6828.5|6843.6|6828.6|6843.6|6828.6|6843.5|6828.5|0
1721905640000|2024-07-25 11:07:20|6843.1|6828.1|6842.7|6827.7|6843.1|6828.1|6842.7|6827.7|2
1721905740000|2024-07-25 11:09:00|6842.3|6827.3|6844.6|6829.6|6844.6|6829.6|6842.2|6827.2|5
1721905800000|2024-07-25 11:10:00|6844.2|6829.2|6843.7|6828.7|6844.2|6829.2|6843.7|6828.7|6
1721905810000|2024-07-25 11:10:10|6843.4|6828.4|6843|6828|6843.4|6828.4|6843|6828|2
1721905820000|2024-07-25 11:10:20|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1721905940000|2024-07-25 11:12:20|6844.5|6829.5|6843.1|6828.1|6844.5|6829.5|6843.1|6828.1|5
1721905950000|2024-07-25 11:12:30|6843|6828|6843.6|6828.6|6844|6829|6843|6828|0
1721905960000|2024-07-25 11:12:40|6843.9|6828.9|6843|6828|6844|6829|6843|6828|0
1721905970000|2024-07-25 11:12:50|6843.5|6828.5|6843.9|6828.9|6843.9|6828.9|6843|6828|2
1721905980000|2024-07-25 11:13:00|6844|6829|6844|6829|6844|6829|6844|6829|0
1721905990000|2024-07-25 11:13:10|6843.6|6828.6|6843.4|6828.4|6843.6|6828.6|6843.4|6828.4|0
1721906010000|2024-07-25 11:13:30|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1721906040000|2024-07-25 11:14:00|6843|6828|6843|6828|6843|6828|6843|6828|0
1721906120000|2024-07-25 11:15:20|6843.1|6828.1|6843.5|6828.5|6843.5|6828.5|6843.1|6828.1|1
1721906130000|2024-07-25 11:15:30|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1721906140000|2024-07-25 11:15:40|6843|6828|6843|6828|6843|6828|6843|6828|0
1721906160000|2024-07-25 11:16:00|6844.6|6829.6|6844.9|6829.9|6845.1|6830.1|6844|6829|7
1721906170000|2024-07-25 11:16:10|6845|6830|6845|6830|6845|6830|6845|6830|0
1721906180000|2024-07-25 11:16:20|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1721906190000|2024-07-25 11:16:30|6845|6830|6845|6830|6845|6830|6844.6|6829.6|0
1721906210000|2024-07-25 11:16:50|6844.2|6829.2|6844.1|6829.1|6844.2|6829.2|6844.1|6829.1|0
1721906220000|2024-07-25 11:17:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1721906230000|2024-07-25 11:17:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1721906260000|2024-07-25 11:17:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|1
1721906270000|2024-07-25 11:17:50|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1721906300000|2024-07-25 11:18:20|6844.7|6829.7|6845.5|6830.5|6845.5|6830.5|6844.7|6829.7|0
1721906330000|2024-07-25 11:18:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|2
1721906350000|2024-07-25 11:19:10|6846.1|6831.1|6846.5|6831.5|6846.5|6831.5|6846.1|6831.1|0
1721906370000|2024-07-25 11:19:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1721906380000|2024-07-25 11:19:40|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1721906400000|2024-07-25 11:20:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1721906460000|2024-07-25 11:21:00|6845.6|6830.6|6845.6|6830.6|6846|6831|6845.6|6830.6|0
1721906540000|2024-07-25 11:22:20|6844.8|6829.8|6844.1|6829.1|6844.8|6829.8|6844.1|6829.1|1
1721906620000|2024-07-25 11:23:40|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1721906630000|2024-07-25 11:23:50|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6844.3|6829.3|0
1721906650000|2024-07-25 11:24:10|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1721906670000|2024-07-25 11:24:30|6843.9|6828.9|6843.1|6828.1|6843.9|6828.9|6843.1|6828.1|3
1721906680000|2024-07-25 11:24:40|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1721906690000|2024-07-25 11:24:50|6842.5|6827.5|6842.9|6827.9|6842.9|6827.9|6842.4|6827.4|0
1721906700000|2024-07-25 11:25:00|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1721906710000|2024-07-25 11:25:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1721906740000|2024-07-25 11:25:40|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|1
1721906750000|2024-07-25 11:25:50|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|1
1721906760000|2024-07-25 11:26:00|6842.2|6827.2|6840.4|6825.4|6842.2|6827.2|6840.4|6825.4|7
1721906790000|2024-07-25 11:26:30|6841.5|6826.5|6846.3|6831.3|6846.3|6831.3|6841.5|6826.5|5
1721906800000|2024-07-25 11:26:40|6846.9|6831.9|6847.4|6832.4|6847.4|6832.4|6845.9|6830.9|2
1721906810000|2024-07-25 11:26:50|6847.8|6832.8|6846.9|6831.9|6847.9|6832.9|6846.9|6831.9|0
1721906820000|2024-07-25 11:27:00|6847.7|6832.7|6849.4|6834.4|6849.4|6834.4|6847.7|6832.7|2
1721906830000|2024-07-25 11:27:10|6849|6834|6849|6834|6849|6834|6849|6834|0
1721906840000|2024-07-25 11:27:20|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1721906850000|2024-07-25 11:27:30|6851.9|6836.9|6855.3|6840.3|6855.3|6840.3|6851.9|6836.9|18
1721906860000|2024-07-25 11:27:40|6855.7|6840.7|6855.2|6840.2|6855.8|6840.8|6854.8|6839.8|1
1721906870000|2024-07-25 11:27:50|6854.4|6839.4|6857.7|6842.7|6857.7|6842.7|6854.3|6839.3|1
1721906880000|2024-07-25 11:28:00|6860.4|6845.4|6858.9|6843.9|6860.4|6845.4|6858.9|6843.9|6
1721906890000|2024-07-25 11:28:10|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1721906900000|2024-07-25 11:28:20|||||||||1
1721906930000|2024-07-25 11:28:50|||||||||1
1721906950000|2024-07-25 11:29:10|6860.3|6845.3|6859.9|6844.9|6860.3|6845.3|6859.9|6844.9|1
1721906960000|2024-07-25 11:29:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1721906970000|2024-07-25 11:29:30|6859.3|6844.3|6859.7|6844.7|6859.7|6844.7|6859.3|6844.3|0
1721906980000|2024-07-25 11:29:40|6859.4|6844.4|6861.8|6846.8|6861.8|6846.8|6859.3|6844.3|1
1721907000000|2024-07-25 11:30:00|6861.3|6846.3|6860.8|6845.8|6861.3|6846.3|6860.3|6845.3|0
1721907010000|2024-07-25 11:30:10|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|0
1721907020000|2024-07-25 11:30:20|6859|6844|6858.8|6843.8|6859|6844|6858.8|6843.8|0
1721907050000|2024-07-25 11:30:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1721907060000|2024-07-25 11:31:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1721907100000|2024-07-25 11:31:40|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1721907130000|2024-07-25 11:32:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|8
1721907140000|2024-07-25 11:32:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1721907150000|2024-07-25 11:32:30|6859|6844|6859|6844|6859|6844|6859|6844|0
1721907160000|2024-07-25 11:32:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|1
1721907320000|2024-07-25 11:35:20|6860.3|6845.3|6861.7|6846.7|6862.6|6847.6|6860.3|6845.3|2
1721907340000|2024-07-25 11:35:40|6861.2|6846.2|6859.2|6844.2|6861.2|6846.2|6859.2|6844.2|1
1721907350000|2024-07-25 11:35:50|6859.6|6844.6|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|0
1721907370000|2024-07-25 11:36:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1721907390000|2024-07-25 11:36:30|6859.6|6844.6|6859.3|6844.3|6859.7|6844.7|6859.3|6844.3|0
1721907400000|2024-07-25 11:36:40|6858.8|6843.8|6858.7|6843.7|6858.8|6843.8|6858.7|6843.7|0
1721907500000|2024-07-25 11:38:20|6855.6|6840.6|6855|6840|6855.6|6840.6|6855|6840|2
1721907510000|2024-07-25 11:38:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1721907520000|2024-07-25 11:38:40|6855.4|6840.4|6853.7|6838.7|6855.4|6840.4|6853.7|6838.7|9
1721907530000|2024-07-25 11:38:50|6852.8|6837.8|6851.2|6836.2|6852.8|6837.8|6850.7|6835.7|5
1721907540000|2024-07-25 11:39:00|6852.3|6837.3|6850.3|6835.3|6852.3|6837.3|6849.8|6834.8|6
1721907550000|2024-07-25 11:39:10|6848.4|6833.4|6847.8|6832.8|6848.4|6833.4|6847.6|6832.6|0
1721907570000|2024-07-25 11:39:30|6846.8|6831.8|6849.4|6834.4|6849.4|6834.4|6846.8|6831.8|2
1721907580000|2024-07-25 11:39:40|6848|6833|6848.5|6833.5|6848.8|6833.8|6848|6833|5
1721907590000|2024-07-25 11:39:50|6847.8|6832.8|6848|6833|6848|6833|6847.8|6832.8|6
1721907600000|2024-07-25 11:40:00|6848.8|6833.8|6847.8|6832.8|6849.6|6834.6|6847.8|6832.8|6
1721907610000|2024-07-25 11:40:10|6848.7|6833.7|6849.7|6834.7|6849.7|6834.7|6848.7|6833.7|2
1721907630000|2024-07-25 11:40:30|6849.2|6834.2|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|0
1721907640000|2024-07-25 11:40:40|6847.9|6832.9|6847.7|6832.7|6847.9|6832.9|6847.7|6832.7|0
1721907660000|2024-07-25 11:41:00|6847.2|6832.2|6847.7|6832.7|6847.7|6832.7|6846.4|6831.4|1
1721907670000|2024-07-25 11:41:10|6847.3|6832.3|6846.2|6831.2|6847.3|6832.3|6846.2|6831.2|0
1721907690000|2024-07-25 11:41:30|||||||||1
1721907700000|2024-07-25 11:41:40|6847.4|6832.4|6847.2|6832.2|6847.4|6832.4|6847.2|6832.2|1
1721907710000|2024-07-25 11:41:50|6846.4|6831.4|6846.1|6831.1|6846.4|6831.4|6845.7|6830.7|2
1721907720000|2024-07-25 11:42:00|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1721907780000|2024-07-25 11:43:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1721907790000|2024-07-25 11:43:10|6846.3|6831.3|6846.2|6831.2|6846.3|6831.3|6846.2|6831.2|0
1721907860000|2024-07-25 11:44:20|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|2
1721907870000|2024-07-25 11:44:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1721907970000|2024-07-25 11:46:10|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|7
1721907980000|2024-07-25 11:46:20|6847.1|6832.1|6846.7|6831.7|6847.1|6832.1|6846.7|6831.7|0
1721908180000|2024-07-25 11:49:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1721908200000|2024-07-25 11:50:00|6849.7|6834.7|6847|6832|6850|6835|6847|6832|8
1721908210000|2024-07-25 11:50:10|6847.3|6832.3|6847.4|6832.4|6848.9|6833.9|6847.3|6832.3|2
1721908220000|2024-07-25 11:50:20|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|1
1721908260000|2024-07-25 11:51:00|6846.4|6831.4|6846.3|6831.3|6846.4|6831.4|6846.3|6831.3|0
1721908280000|2024-07-25 11:51:20|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1721908290000|2024-07-25 11:51:30|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|5
1721908300000|2024-07-25 11:51:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1721908320000|2024-07-25 11:52:00|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1721908360000|2024-07-25 11:52:40|6845.4|6830.4|6844.8|6829.8|6845.4|6830.4|6844.8|6829.8|4
1721908370000|2024-07-25 11:52:50|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|6
1721908380000|2024-07-25 11:53:00|6846.3|6831.3|6846|6831|6846.4|6831.4|6846|6831|0
1721908390000|2024-07-25 11:53:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1721908440000|2024-07-25 11:54:00|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1721908520000|2024-07-25 11:55:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|3
1721908610000|2024-07-25 11:56:50|||||||||1
1721908620000|2024-07-25 11:57:00|6845.4|6830.4|6845.4|6830.4|6845.8|6830.8|6845.4|6830.4|7
1721908630000|2024-07-25 11:57:10|6845.9|6830.9|6845.4|6830.4|6845.9|6830.9|6845.4|6830.4|1
1721908660000|2024-07-25 11:57:40|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1721908690000|2024-07-25 11:58:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1721908800000|2024-07-25 12:00:00|6846.6|6831.6|6845.4|6830.4|6846.8|6831.8|6845.4|6830.4|11
1721908820000|2024-07-25 12:00:20|||||||||1
1721908830000|2024-07-25 12:00:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|17
1721908860000|2024-07-25 12:01:00|6837.1|6822.1|6838.2|6823.2|6838.2|6823.2|6836.6|6821.6|23
1721908870000|2024-07-25 12:01:10|6838.9|6823.9|6838.5|6823.5|6839|6824|6838|6823|1
1721908910000|2024-07-25 12:01:50|6839.5|6824.5|6838.5|6823.5|6839.5|6824.5|6838.5|6823.5|14
1721908920000|2024-07-25 12:02:00|6837.5|6822.5|6837.1|6822.1|6837.5|6822.5|6837.1|6822.1|5
1721908930000|2024-07-25 12:02:10|6837|6822|6837|6822|6837|6822|6837|6822|0
1721908940000|2024-07-25 12:02:20|6836.6|6821.6|6836.5|6821.5|6836.6|6821.6|6836.5|6821.5|0
1721908950000|2024-07-25 12:02:30|6838|6823|6838|6823|6838|6823|6838|6823|1
1721908960000|2024-07-25 12:02:40|6837.9|6822.9|6838.9|6823.9|6838.9|6823.9|6837.5|6822.5|1
1721908970000|2024-07-25 12:02:50|6837.9|6822.9|6837.4|6822.4|6837.9|6822.9|6837.4|6822.4|3
1721908980000|2024-07-25 12:03:00|6838.4|6823.4|6837.4|6822.4|6838.4|6823.4|6837.4|6822.4|6
1721908990000|2024-07-25 12:03:10|6837|6822|6837.3|6822.3|6837.4|6822.4|6836.9|6821.9|2
1721909000000|2024-07-25 12:03:20|6836.9|6821.9|6835.5|6820.5|6836.9|6821.9|6834.9|6819.9|6
1721909030000|2024-07-25 12:03:50|6835|6820|6835|6820|6835|6820|6835|6820|0
1721909040000|2024-07-25 12:04:00|6834.6|6819.6|6831.9|6816.9|6834.6|6819.6|6831|6816|32
1721909050000|2024-07-25 12:04:10|6832|6817|6833.5|6818.5|6833.5|6818.5|6832|6817|4
1721909060000|2024-07-25 12:04:20|6832.5|6817.5|6833|6818|6833|6818|6832.5|6817.5|1
1721909070000|2024-07-25 12:04:30|6833.1|6818.1|6833.4|6818.4|6833.5|6818.5|6832.5|6817.5|5
1721909080000|2024-07-25 12:04:40|6833.9|6818.9|6834|6819|6834|6819|6833.9|6818.9|0
1721909100000|2024-07-25 12:05:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|1
1721909110000|2024-07-25 12:05:10|6832.7|6817.7|6834.9|6819.9|6834.9|6819.9|6832.7|6817.7|9
1721909120000|2024-07-25 12:05:20|6834.5|6819.5|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|1
1721909130000|2024-07-25 12:05:30|6833|6818|6833|6818|6833|6818|6833|6818|0
1721909140000|2024-07-25 12:05:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1721909160000|2024-07-25 12:06:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|1
1721909190000|2024-07-25 12:06:30|6832.6|6817.6|6832.5|6817.5|6832.6|6817.6|6832.2|6817.2|3
1721909200000|2024-07-25 12:06:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1721909210000|2024-07-25 12:06:50|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1721909220000|2024-07-25 12:07:00|6831.2|6816.2|6831.1|6816.1|6831.2|6816.2|6831.1|6816.1|1
1721909230000|2024-07-25 12:07:10|6831.5|6816.5|6831.6|6816.6|6831.6|6816.6|6831.5|6816.5|12
1721909240000|2024-07-25 12:07:20|6831.1|6816.1|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|4
1721909250000|2024-07-25 12:07:30|||||||||12
1721909260000|2024-07-25 12:07:40|6831.5|6816.5|6831.6|6816.6|6831.6|6816.6|6831.5|6816.5|7
1721909270000|2024-07-25 12:07:50|6831.2|6816.2|6832.8|6817.8|6833.1|6818.1|6831.2|6816.2|6
1721909300000|2024-07-25 12:08:20|6833.3|6818.3|6833.8|6818.8|6833.8|6818.8|6833.3|6818.3|4
1721909310000|2024-07-25 12:08:30|6833.6|6818.6|6832.8|6817.8|6833.6|6818.6|6832.8|6817.8|1
1721909320000|2024-07-25 12:08:40|6832.4|6817.4|6832.3|6817.3|6832.4|6817.4|6832.3|6817.3|1
1721909330000|2024-07-25 12:08:50|6832.2|6817.2|6831.8|6816.8|6832.2|6817.2|6831.8|6816.8|3
1721909340000|2024-07-25 12:09:00|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.3|6816.3|2
1721909370000|2024-07-25 12:09:30|||||||||4
1721909380000|2024-07-25 12:09:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6
1721909400000|2024-07-25 12:10:00|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|0
1721909430000|2024-07-25 12:10:30|||||||||3
1721909440000|2024-07-25 12:10:40|||||||||2
1721909450000|2024-07-25 12:10:50|||||||||3
1721909460000|2024-07-25 12:11:00|6827.3|6812.3|6828.1|6813.1|6828.5|6813.5|6827.3|6812.3|28
1721909470000|2024-07-25 12:11:10|6828.3|6813.3|6827.9|6812.9|6828.3|6813.3|6827.9|6812.9|2
1721909480000|2024-07-25 12:11:20|6827.6|6812.6|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|2
1721909500000|2024-07-25 12:11:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|1
1721909540000|2024-07-25 12:12:20|6827.9|6812.9|6827.8|6812.8|6827.9|6812.9|6827.4|6812.4|3
1721909550000|2024-07-25 12:12:30|6829.3|6814.3|6829.8|6814.8|6829.8|6814.8|6829.3|6814.3|8
1721909560000|2024-07-25 12:12:40|6831.8|6816.8|6833.1|6818.1|6833.1|6818.1|6831.8|6816.8|10
1721909570000|2024-07-25 12:12:50|6832.6|6817.6|6833.1|6818.1|6833.1|6818.1|6832.6|6817.6|1
1721909580000|2024-07-25 12:13:00|6832.7|6817.7|6835.5|6820.5|6835.5|6820.5|6832.7|6817.7|2
1721909590000|2024-07-25 12:13:10|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|0
1721909600000|2024-07-25 12:13:20|6835.5|6820.5|6838|6823|6838|6823|6835.5|6820.5|2
1721909610000|2024-07-25 12:13:30|6838.8|6823.8|6839.6|6824.6|6840|6825|6838.8|6823.8|3
1721909620000|2024-07-25 12:13:40|6839.3|6824.3|6840|6825|6840|6825|6838.1|6823.1|4
1721909630000|2024-07-25 12:13:50|6839.7|6824.7|6839.6|6824.6|6839.7|6824.7|6839.6|6824.6|0
1721909640000|2024-07-25 12:14:00|6839.4|6824.4|6837.9|6822.9|6839.4|6824.4|6837.9|6822.9|11
1721909660000|2024-07-25 12:14:20|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|4
1721909670000|2024-07-25 12:14:30|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|2
1721909680000|2024-07-25 12:14:40|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1721909700000|2024-07-25 12:15:00|6840.8|6825.8|6845.3|6830.3|6845.3|6830.3|6840.8|6825.8|6
1721909710000|2024-07-25 12:15:10|6845.4|6830.4|6850.8|6835.8|6850.8|6835.8|6845.4|6830.4|5
1721909720000|2024-07-25 12:15:20|6851.1|6836.1|6850.8|6835.8|6852.7|6837.7|6849.9|6834.9|3
1721909730000|2024-07-25 12:15:30|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|2
1721909740000|2024-07-25 12:15:40|6852.8|6837.8|6855.7|6840.7|6856.1|6841.1|6852.8|6837.8|1
1721909750000|2024-07-25 12:15:50|6856.6|6841.6|6855.3|6840.3|6857.1|6842.1|6855.3|6840.3|1
1721909760000|2024-07-25 12:16:00|6856.2|6841.2|6858.1|6843.1|6858.1|6843.1|6856.2|6841.2|4
1721909770000|2024-07-25 12:16:10|6858.5|6843.5|6860.3|6845.3|6862.2|6847.2|6858.5|6843.5|3
1721909780000|2024-07-25 12:16:20|6859.7|6844.7|6860.2|6845.2|6860.2|6845.2|6859.7|6844.7|0
1721909790000|2024-07-25 12:16:30|6860.7|6845.7|6861.9|6846.9|6861.9|6846.9|6860.7|6845.7|3
1721909800000|2024-07-25 12:16:40|6862.1|6847.1|6858.7|6843.7|6862.1|6847.1|6858.2|6843.2|4
1721909810000|2024-07-25 12:16:50|6857.9|6842.9|6858.3|6843.3|6862.6|6847.6|6857.7|6842.7|6
1721909820000|2024-07-25 12:17:00|6858.7|6843.7|6857.6|6842.6|6859.6|6844.6|6857.6|6842.6|2
1721909830000|2024-07-25 12:17:10|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1721909840000|2024-07-25 12:17:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1721909850000|2024-07-25 12:17:30|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|11
1721909860000|2024-07-25 12:17:40|6857.6|6842.6|6856.7|6841.7|6857.6|6842.6|6856.7|6841.7|4
1721909870000|2024-07-25 12:17:50|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.1|6841.1|7
1721909880000|2024-07-25 12:18:00|6858.1|6843.1|6858.7|6843.7|6859.2|6844.2|6858.1|6843.1|1
1721909890000|2024-07-25 12:18:10|6859.2|6844.2|6859.6|6844.6|6859.6|6844.6|6859.2|6844.2|4
1721909900000|2024-07-25 12:18:20|6859.2|6844.2|6857.7|6842.7|6859.2|6844.2|6857.7|6842.7|5
1721909910000|2024-07-25 12:18:30|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|1
1721909920000|2024-07-25 12:18:40|6857|6842|6857|6842|6857|6842|6857|6842|1
1721909930000|2024-07-25 12:18:50|6856.9|6841.9|6855.3|6840.3|6856.9|6841.9|6855.3|6840.3|1
1721909940000|2024-07-25 12:19:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1721909950000|2024-07-25 12:19:10|||||||||1
1721910020000|2024-07-25 12:20:20|6854.8|6839.8|6858.6|6843.6|6858.6|6843.6|6854.8|6839.8|12
1721910050000|2024-07-25 12:20:50|6857.3|6842.3|6855.3|6840.3|6857.3|6842.3|6855.3|6840.3|5
1721910110000|2024-07-25 12:21:50|6855.8|6840.8|6855.8|6840.8|6856.2|6841.2|6855.7|6840.7|7
1721910120000|2024-07-25 12:22:00|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1721910130000|2024-07-25 12:22:10|6856.1|6841.1|6854.3|6839.3|6856.2|6841.2|6854.3|6839.3|1
1721910160000|2024-07-25 12:22:40|||||||||1
1721910170000|2024-07-25 12:22:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1721910190000|2024-07-25 12:23:10|6854.7|6839.7|6853.8|6838.8|6854.7|6839.7|6853.8|6838.8|1
1721910210000|2024-07-25 12:23:30|6853|6838|6852.6|6837.6|6853.1|6838.1|6852.6|6837.6|4
1721910220000|2024-07-25 12:23:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1721910230000|2024-07-25 12:23:50|6852.3|6837.3|6851.4|6836.4|6852.3|6837.3|6851.4|6836.4|1
1721910240000|2024-07-25 12:24:00|6851.3|6836.3|6849.8|6834.8|6851.3|6836.3|6849.8|6834.8|1
1721910250000|2024-07-25 12:24:10|6852.3|6837.3|6853.7|6838.7|6853.7|6838.7|6852.3|6837.3|1
1721910260000|2024-07-25 12:24:20|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|0
1721910270000|2024-07-25 12:24:30|||||||||2
1721910280000|2024-07-25 12:24:40|6853.2|6838.2|6856.1|6841.1|6856.1|6841.1|6853.2|6838.2|7
1721910290000|2024-07-25 12:24:50|6856.2|6841.2|6856.2|6841.2|6857.6|6842.6|6856.2|6841.2|5
1721910300000|2024-07-25 12:25:00|6857|6842|6857.1|6842.1|6857.5|6842.5|6857|6842|2
1721910310000|2024-07-25 12:25:10|6857.5|6842.5|6857.1|6842.1|6857.5|6842.5|6857.1|6842.1|2
1721910330000|2024-07-25 12:25:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|5
1721910340000|2024-07-25 12:25:40|6856.6|6841.6|6856.1|6841.1|6856.6|6841.6|6856.1|6841.1|1
1721910350000|2024-07-25 12:25:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|1
1721910360000|2024-07-25 12:26:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1721910380000|2024-07-25 12:26:20|6855.1|6840.1|6861.1|6846.1|6861.7|6846.7|6855|6840|28
1721910390000|2024-07-25 12:26:30|6861.3|6846.3|6866.2|6851.2|6866.2|6851.2|6861.3|6846.3|38
1721910400000|2024-07-25 12:26:40|6865.7|6850.7|6865.6|6850.6|6865.7|6850.7|6865.6|6850.6|0
1721910410000|2024-07-25 12:26:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|3
1721910420000|2024-07-25 12:27:00|6868.6|6853.6|6871.5|6856.5|6871.9|6856.9|6868.1|6853.1|9
1721910430000|2024-07-25 12:27:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1721910440000|2024-07-25 12:27:20|6870.7|6855.7|6872.5|6857.5|6872.5|6857.5|6870.7|6855.7|1
1721910450000|2024-07-25 12:27:30|||||||||1
1721910460000|2024-07-25 12:27:40|6872|6857|6872|6857|6872|6857|6872|6857|2
1721910470000|2024-07-25 12:27:50|6871.6|6856.6|6868.3|6853.3|6871.6|6856.6|6868.3|6853.3|5
1721910480000|2024-07-25 12:28:00|||||||||1
1721910490000|2024-07-25 12:28:10|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1721910510000|2024-07-25 12:28:30|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1721910520000|2024-07-25 12:28:40|6868.1|6853.1|6868|6853|6868.1|6853.1|6868|6853|0
1721910530000|2024-07-25 12:28:50|6867.6|6852.6|6867|6852|6867.6|6852.6|6867|6852|1
1721910540000|2024-07-25 12:29:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1721910550000|2024-07-25 12:29:10|6869.9|6854.9|6869.5|6854.5|6869.9|6854.9|6869.5|6854.5|5
1721910560000|2024-07-25 12:29:20|6869.4|6854.4|6869|6854|6869.4|6854.4|6869|6854|4
1721910570000|2024-07-25 12:29:30|6868.9|6853.9|6877.3|6862.3|6877.7|6862.7|6868.8|6853.8|6
1721910580000|2024-07-25 12:29:40|6877.2|6862.2|6872.3|6857.3|6877.7|6862.7|6872.3|6857.3|2
1721910590000|2024-07-25 12:29:50|6871.7|6856.7|6869.9|6854.9|6871.7|6856.7|6869.9|6854.9|2
1721910600000|2024-07-25 12:30:00|6869.6|6854.6|6867.7|6852.7|6869.6|6854.6|6865.7|6850.7|5
1721910610000|2024-07-25 12:30:10|6870.7|6855.7|6872.6|6857.6|6874.7|6859.7|6870.7|6855.7|14
1721910620000|2024-07-25 12:30:20|6871.6|6856.6|6858.8|6843.8|6871.6|6856.6|6858.8|6843.8|33
1721910630000|2024-07-25 12:30:30|6858.3|6843.3|6847.7|6832.7|6858.3|6843.3|6847.7|6832.7|12
1721910640000|2024-07-25 12:30:40|6846.9|6831.9|6848.3|6833.3|6848.3|6833.3|6842.9|6827.9|29
1721910650000|2024-07-25 12:30:50|6849|6834|6849.4|6834.4|6849.4|6834.4|6849|6834|0
1721910660000|2024-07-25 12:31:00|6850.2|6835.2|6850|6835|6850.7|6835.7|6846.4|6831.4|20
1721910670000|2024-07-25 12:31:10|6849.4|6834.4|6851.1|6836.1|6851.1|6836.1|6846.3|6831.3|3
1721910680000|2024-07-25 12:31:20|6852.8|6837.8|6857.3|6842.3|6857.3|6842.3|6852.8|6837.8|2
1721910690000|2024-07-25 12:31:30|6858.3|6843.3|6857.2|6842.2|6858.3|6843.3|6853.3|6838.3|6
1721910700000|2024-07-25 12:31:40|6857.7|6842.7|6856.8|6841.8|6857.7|6842.7|6856.8|6841.8|2
1721910720000|2024-07-25 12:32:00|6856.7|6841.7|6855.3|6840.3|6856.7|6841.7|6854.8|6839.8|0
1721910740000|2024-07-25 12:32:20|6854.7|6839.7|6855.8|6840.8|6855.8|6840.8|6854.2|6839.2|3
1721910760000|2024-07-25 12:32:40|6855|6840|6854.8|6839.8|6855.3|6840.3|6854.8|6839.8|0
1721910770000|2024-07-25 12:32:50|6854.3|6839.3|6854.9|6839.9|6855.3|6840.3|6853.3|6838.3|3
1721910780000|2024-07-25 12:33:00|6854.8|6839.8|6855.3|6840.3|6855.3|6840.3|6854.8|6839.8|1
1721910790000|2024-07-25 12:33:10|6855.4|6840.4|6855.8|6840.8|6856.3|6841.3|6855.4|6840.4|3
1721910800000|2024-07-25 12:33:20|6855.5|6840.5|6854.3|6839.3|6855.5|6840.5|6854.3|6839.3|2
1721910810000|2024-07-25 12:33:30|6854.7|6839.7|6855.8|6840.8|6855.8|6840.8|6854.7|6839.7|0
1721910820000|2024-07-25 12:33:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|1
1721910840000|2024-07-25 12:34:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1721910870000|2024-07-25 12:34:30|6855.4|6840.4|6853.3|6838.3|6855.4|6840.4|6853.3|6838.3|4
1721910880000|2024-07-25 12:34:40|6854.3|6839.3|6848.1|6833.1|6854.3|6839.3|6848.1|6833.1|35
1721910890000|2024-07-25 12:34:50|6848.4|6833.4|6851.4|6836.4|6851.4|6836.4|6848.4|6833.4|4
1721910900000|2024-07-25 12:35:00|6850.9|6835.9|6848.9|6833.9|6850.9|6835.9|6848.9|6833.9|1
1721910910000|2024-07-25 12:35:10|6848.1|6833.1|6848.9|6833.9|6849.4|6834.4|6848.1|6833.1|0
1721910930000|2024-07-25 12:35:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|2
1721910940000|2024-07-25 12:35:40|6851.4|6836.4|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|1
1721910950000|2024-07-25 12:35:50|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|3
1721910960000|2024-07-25 12:36:00|6853.6|6838.6|6855.1|6840.1|6855.1|6840.1|6853.4|6838.4|3
1721910970000|2024-07-25 12:36:10|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1721910980000|2024-07-25 12:36:20|6854.6|6839.6|6855.8|6840.8|6855.9|6840.9|6854.4|6839.4|2
1721911000000|2024-07-25 12:36:40|6856.3|6841.3|6857.6|6842.6|6858.1|6843.1|6856.3|6841.3|3
1721911010000|2024-07-25 12:36:50|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.1|6841.1|5
1721911020000|2024-07-25 12:37:00|6856.4|6841.4|6856.3|6841.3|6856.4|6841.4|6856.3|6841.3|0
1721911050000|2024-07-25 12:37:30|6855.3|6840.3|6852.8|6837.8|6855.3|6840.3|6851.3|6836.3|7
1721911060000|2024-07-25 12:37:40|6851.9|6836.9|6851.3|6836.3|6851.9|6836.9|6851.3|6836.3|0
1721911070000|2024-07-25 12:37:50|6852.1|6837.1|6852.3|6837.3|6852.3|6837.3|6852.1|6837.1|0
1721911080000|2024-07-25 12:38:00|6850.8|6835.8|6850.4|6835.4|6850.8|6835.8|6850.4|6835.4|1
1721911100000|2024-07-25 12:38:20|6850.8|6835.8|6850.4|6835.4|6850.8|6835.8|6850.4|6835.4|0
1721911110000|2024-07-25 12:38:30|6850.1|6835.1|6850.8|6835.8|6850.8|6835.8|6849.3|6834.3|7
1721911120000|2024-07-25 12:38:40|6851.3|6836.3|6852.5|6837.5|6852.5|6837.5|6851.3|6836.3|3
1721911130000|2024-07-25 12:38:50|6852.9|6837.9|6854.7|6839.7|6854.7|6839.7|6852.9|6837.9|3
1721911140000|2024-07-25 12:39:00|6855.6|6840.6|6856|6841|6856|6841|6855.6|6840.6|0
1721911150000|2024-07-25 12:39:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1721911160000|2024-07-25 12:39:20|6858|6843|6861.7|6846.7|6861.7|6846.7|6858|6843|4
1721911170000|2024-07-25 12:39:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1721911180000|2024-07-25 12:39:40|6862.9|6847.9|6863.4|6848.4|6863.4|6848.4|6862.9|6847.9|2
1721911190000|2024-07-25 12:39:50|6863|6848|6863|6848|6863|6848|6863|6848|1
1721911200000|2024-07-25 12:40:00|6863.9|6848.9|6864.3|6849.3|6864.3|6849.3|6863.9|6848.9|3
1721911210000|2024-07-25 12:40:10|6864.4|6849.4|6867.5|6852.5|6867.5|6852.5|6864.4|6849.4|7
1721911220000|2024-07-25 12:40:20|6868|6853|6868.1|6853.1|6868.1|6853.1|6868|6853|1
1721911240000|2024-07-25 12:40:40|6869.7|6854.7|6869.8|6854.8|6870.9|6855.9|6868.1|6853.1|12
1721911250000|2024-07-25 12:40:50|6869.5|6854.5|6869.1|6854.1|6869.5|6854.5|6869.1|6854.1|0
1721911270000|2024-07-25 12:41:10|6868.6|6853.6|6868.4|6853.4|6868.6|6853.6|6868.4|6853.4|0
1721911280000|2024-07-25 12:41:20|6868.5|6853.5|6870.3|6855.3|6870.3|6855.3|6868.5|6853.5|4
1721911290000|2024-07-25 12:41:30|6870.4|6855.4|6870.8|6855.8|6870.8|6855.8|6870.4|6855.4|1
1721911300000|2024-07-25 12:41:40|6870.4|6855.4|6868.9|6853.9|6870.4|6855.4|6868.2|6853.2|3
1721911320000|2024-07-25 12:42:00|6868.5|6853.5|6867.9|6852.9|6868.5|6853.5|6865.5|6850.5|19
1721911330000|2024-07-25 12:42:10|6869.1|6854.1|6873.6|6858.6|6873.6|6858.6|6869.1|6854.1|14
1721911340000|2024-07-25 12:42:20|6874|6859|6873.7|6858.7|6874.5|6859.5|6873.7|6858.7|0
1721911350000|2024-07-25 12:42:30|6873.6|6858.6|6871.6|6856.6|6873.7|6858.7|6871.4|6856.4|2
1721911380000|2024-07-25 12:43:00|6876.6|6861.6|6876|6861|6876.6|6861.6|6876|6861|28
1721911390000|2024-07-25 12:43:10|6876.1|6861.1|6874.5|6859.5|6876.1|6861.1|6874.5|6859.5|2
1721911400000|2024-07-25 12:43:20|6875|6860|6873.9|6858.9|6875|6860|6873.9|6858.9|2
1721911410000|2024-07-25 12:43:30|6872.2|6857.2|6872.4|6857.4|6872.4|6857.4|6872.2|6857.2|2
1721911420000|2024-07-25 12:43:40|6875.4|6860.4|6877.3|6862.3|6877.3|6862.3|6875.4|6860.4|26
1721911430000|2024-07-25 12:43:50|6876.9|6861.9|6876|6861|6876.9|6861.9|6875.9|6860.9|2
1721911440000|2024-07-25 12:44:00|6875.9|6860.9|6876.3|6861.3|6876.3|6861.3|6875.9|6860.9|0
1721911450000|2024-07-25 12:44:10|6876.8|6861.8|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|0
1721911460000|2024-07-25 12:44:20|6875.9|6860.9|6877.8|6862.8|6877.8|6862.8|6875.9|6860.9|3
1721911470000|2024-07-25 12:44:30|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|2
1721911480000|2024-07-25 12:44:40|6880.2|6865.2|6881|6866|6881|6866|6880.2|6865.2|1
1721911490000|2024-07-25 12:44:50|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1721911500000|2024-07-25 12:45:00|6883.9|6868.9|6887.9|6872.9|6887.9|6872.9|6883.9|6868.9|10
1721911510000|2024-07-25 12:45:10|6888.3|6873.3|6888.4|6873.4|6888.4|6873.4|6888.3|6873.3|12
1721911520000|2024-07-25 12:45:20|6887.9|6872.9|6888.3|6873.3|6888.3|6873.3|6887.9|6872.9|2
1721911530000|2024-07-25 12:45:30|6888.4|6873.4|6891.1|6876.1|6891.1|6876.1|6888.4|6873.4|12
1721911540000|2024-07-25 12:45:40|6894.1|6879.1|6892.3|6877.3|6894.1|6879.1|6892.3|6877.3|17
1721911550000|2024-07-25 12:45:50|6891.2|6876.2|6886.8|6871.8|6891.2|6876.2|6886.8|6871.8|14
1721911560000|2024-07-25 12:46:00|6886.4|6871.4|6885.4|6870.4|6886.4|6871.4|6885.4|6870.4|0
1721911570000|2024-07-25 12:46:10|6884.5|6869.5|6884.3|6869.3|6884.5|6869.5|6884.3|6869.3|1
1721911590000|2024-07-25 12:46:30|6884.9|6869.9|6884.3|6869.3|6884.9|6869.9|6884.3|6869.3|17
1721911600000|2024-07-25 12:46:40|6884.7|6869.7|6891.2|6876.2|6891.2|6876.2|6884.7|6869.7|90
1721911610000|2024-07-25 12:46:50|6890|6875|6888.7|6873.7|6890|6875|6888.7|6873.7|1
1721911620000|2024-07-25 12:47:00|6888.5|6873.5|6890|6875|6890|6875|6888.5|6873.5|43
1721911630000|2024-07-25 12:47:10|6888.8|6873.8|6886.6|6871.6|6888.8|6873.8|6886.2|6871.2|0
1721911640000|2024-07-25 12:47:20|6886.2|6871.2|6891.6|6876.6|6891.6|6876.6|6883|6868|10
1721911650000|2024-07-25 12:47:30|6891.7|6876.7|6892.2|6877.2|6893|6878|6891.7|6876.7|0
1721911660000|2024-07-25 12:47:40|6890.3|6875.3|6887.4|6872.4|6890.3|6875.3|6887.4|6872.4|1
1721911670000|2024-07-25 12:47:50|6886.6|6871.6|6896.2|6881.2|6896.2|6881.2|6886.6|6871.6|18
1721911680000|2024-07-25 12:48:00|6894.9|6879.9|6894.3|6879.3|6894.9|6879.9|6893.9|6878.9|0
1721911690000|2024-07-25 12:48:10|6893.9|6878.9|6897.3|6882.3|6897.3|6882.3|6893.9|6878.9|15
1721911700000|2024-07-25 12:48:20|6897.2|6882.2|6891.5|6876.5|6897.2|6882.2|6891.5|6876.5|5
1721911710000|2024-07-25 12:48:30|6891.4|6876.4|6900.2|6885.2|6901.5|6886.5|6890.9|6875.9|24
1721911720000|2024-07-25 12:48:40|6900.6|6885.6|6907.3|6892.3|6907.3|6892.3|6900.6|6885.6|58
1721911730000|2024-07-25 12:48:50|6906.3|6891.3|6905.9|6890.9|6906.3|6891.3|6905.4|6890.4|12
1721911750000|2024-07-25 12:49:10|6904.9|6889.9|6905.4|6890.4|6905.8|6890.8|6904.9|6889.9|0
1721911760000|2024-07-25 12:49:20|6907.4|6892.4|6908.2|6893.2|6908.2|6893.2|6907.4|6892.4|13
1721911780000|2024-07-25 12:49:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|16
1721911790000|2024-07-25 12:49:50|6905.4|6890.4|6905.2|6890.2|6905.4|6890.4|6905.2|6890.2|0
1721911800000|2024-07-25 12:50:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6
1721911810000|2024-07-25 12:50:10|6906.3|6891.3|6905.1|6890.1|6906.9|6891.9|6905.1|6890.1|8
1721911820000|2024-07-25 12:50:20|6905.2|6890.2|6910|6895|6910|6895|6905.2|6890.2|27
1721911830000|2024-07-25 12:50:30|6910.1|6895.1|6910.6|6895.6|6911|6896|6910.1|6895.1|0
1721911840000|2024-07-25 12:50:40|6911|6896|6916.9|6901.9|6916.9|6901.9|6911|6896|30
1721911850000|2024-07-25 12:50:50|6916.8|6901.8|6916.5|6901.5|6916.8|6901.8|6916.5|6901.5|25
1721911860000|2024-07-25 12:51:00|6916.7|6901.7|6923.3|6908.3|6923.3|6908.3|6916.7|6901.7|14
1721911870000|2024-07-25 12:51:10|6923.4|6908.4|6921.9|6906.9|6923.8|6908.8|6921.9|6906.9|2
1721911880000|2024-07-25 12:51:20|6920.7|6905.7|6920.2|6905.2|6920.8|6905.8|6919.8|6904.8|14
1721911890000|2024-07-25 12:51:30|6917.2|6902.2|6923.2|6908.2|6923.2|6908.2|6917.2|6902.2|57
1721911910000|2024-07-25 12:51:50|6922.8|6907.8|6921.2|6906.2|6922.8|6907.8|6921.2|6906.2|0
1721911920000|2024-07-25 12:52:00|6919.6|6904.6|6920.1|6905.1|6920.1|6905.1|6919.2|6904.2|4
1721911930000|2024-07-25 12:52:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|2
1721911950000|2024-07-25 12:52:30|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|1
1721911960000|2024-07-25 12:52:40|6918.7|6903.7|6923.1|6908.1|6923.2|6908.2|6916.7|6901.7|17
1721911970000|2024-07-25 12:52:50|6922.2|6907.2|6920.7|6905.7|6922.2|6907.2|6920.3|6905.3|43
1721911980000|2024-07-25 12:53:00|6918.3|6903.3|6918.5|6903.5|6918.5|6903.5|6918.2|6903.2|14
1721911990000|2024-07-25 12:53:10|6918.1|6903.1|6921.8|6906.8|6921.9|6906.9|6917.1|6902.1|29
1721912000000|2024-07-25 12:53:20|6921.4|6906.4|6922|6907|6922|6907|6921.2|6906.2|11
1721912010000|2024-07-25 12:53:30|6922.2|6907.2|6926.1|6911.1|6926.2|6911.2|6922.2|6907.2|21
1721912020000|2024-07-25 12:53:40|6926.6|6911.6|6928|6913|6928|6913|6926.6|6911.6|12
1721912030000|2024-07-25 12:53:50|6927.6|6912.6|6932.4|6917.4|6933|6918|6927.6|6912.6|10
1721912040000|2024-07-25 12:54:00|6932|6917|6929|6914|6932|6917|6929|6914|5
1721912050000|2024-07-25 12:54:10|6929.4|6914.4|6929|6914|6929.5|6914.5|6928.6|6913.6|2
1721912060000|2024-07-25 12:54:20|6927.6|6912.6|6925.1|6910.1|6927.6|6912.6|6925.1|6910.1|3
1721912070000|2024-07-25 12:54:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1721912080000|2024-07-25 12:54:40|6930|6915|6930.1|6915.1|6932.9|6917.9|6929.5|6914.5|42
1721912090000|2024-07-25 12:54:50|6932.1|6917.1|6932.5|6917.5|6932.5|6917.5|6932.1|6917.1|6
1721912100000|2024-07-25 12:55:00|6931.6|6916.6|6925|6910|6931.6|6916.6|6925|6910|10
1721912110000|2024-07-25 12:55:10|6929.5|6914.5|6930.4|6915.4|6930.4|6915.4|6929.5|6914.5|7
1721912120000|2024-07-25 12:55:20|6930|6915|6929.5|6914.5|6930|6915|6929.1|6914.1|5
1721912130000|2024-07-25 12:55:30|6929.4|6914.4|6926.2|6911.2|6929.4|6914.4|6926.2|6911.2|1
1721912140000|2024-07-25 12:55:40|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|3
1721912160000|2024-07-25 12:56:00|6930.6|6915.6|6935.4|6920.4|6935.4|6920.4|6930.6|6915.6|19
1721912170000|2024-07-25 12:56:10|6936|6921|6937.9|6922.9|6937.9|6922.9|6936|6921|23
1721912180000|2024-07-25 12:56:20|6949.7|6934.7|6952|6937|6952|6937|6949.7|6934.7|9
1721912190000|2024-07-25 12:56:30|6952.8|6937.8|6955.8|6940.8|6955.8|6940.8|6952.1|6937.1|45
1721912200000|2024-07-25 12:56:40|6955.7|6940.7|6953.3|6938.3|6955.7|6940.7|6952.9|6937.9|6
1721912210000|2024-07-25 12:56:50|6953.9|6938.9|6948|6933|6953.9|6938.9|6948|6933|9
1721912220000|2024-07-25 12:57:00|6948.4|6933.4|6948|6933|6948.8|6933.8|6948|6933|0
1721912230000|2024-07-25 12:57:10|6947|6932|6948.2|6933.2|6948.2|6933.2|6946|6931|2
1721912240000|2024-07-25 12:57:20|6951.6|6936.6|6950.8|6935.8|6951.7|6936.7|6950.8|6935.8|7
1721912250000|2024-07-25 12:57:30|6951.8|6936.8|6949.1|6934.1|6951.8|6936.8|6948.6|6933.6|3
1721912260000|2024-07-25 12:57:40|6949.3|6934.3|6947.3|6932.3|6949.3|6934.3|6946.9|6931.9|1
1721912280000|2024-07-25 12:58:00|6946.5|6931.5|6943.3|6928.3|6946.5|6931.5|6943.3|6928.3|0
1721912300000|2024-07-25 12:58:20|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|1
1721912310000|2024-07-25 12:58:30|6941.3|6926.3|6939.5|6924.5|6941.3|6926.3|6937.1|6922.1|13
1721912320000|2024-07-25 12:58:40|6939.9|6924.9|6936.5|6921.5|6939.9|6924.9|6936.5|6921.5|0
1721912340000|2024-07-25 12:59:00|6936.4|6921.4|6933.9|6918.9|6936.4|6921.4|6933.9|6918.9|2
1721912350000|2024-07-25 12:59:10|6933.6|6918.6|6933.6|6918.6|6936.4|6921.4|6933.6|6918.6|8
1721912380000|2024-07-25 12:59:40|6933.2|6918.2|6930|6915|6933.2|6918.2|6929.5|6914.5|2
1721912400000|2024-07-25 13:00:00|6930.1|6915.1|6925.4|6910.4|6930.1|6915.1|6925.4|6910.4|18
1721912410000|2024-07-25 13:00:10|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|14
1721912420000|2024-07-25 13:00:20|||||||||5
1721912430000|2024-07-25 13:00:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|8
1721912440000|2024-07-25 13:00:40|6926.9|6911.9|6926.3|6911.3|6927.3|6912.3|6926.3|6911.3|3
1721912450000|2024-07-25 13:00:50|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|2
1721912460000|2024-07-25 13:01:00|6925.3|6910.3|6928.5|6913.5|6928.9|6913.9|6925.3|6910.3|11
1721912470000|2024-07-25 13:01:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1721912480000|2024-07-25 13:01:20|6928.7|6913.7|6933.7|6918.7|6933.7|6918.7|6928.7|6913.7|6
1721912490000|2024-07-25 13:01:30|6934.7|6919.7|6941.2|6926.2|6943.4|6928.4|6934.7|6919.7|22
1721912500000|2024-07-25 13:01:40|6941|6926|6939.2|6924.2|6941|6926|6937.6|6922.6|9
1721912510000|2024-07-25 13:01:50|6938.8|6923.8|6944.5|6929.5|6945.2|6930.2|6938.6|6923.6|14
1721912520000|2024-07-25 13:02:00|6944.4|6929.4|6940.7|6925.7|6944.9|6929.9|6940.1|6925.1|23
1721912530000|2024-07-25 13:02:10|6940.3|6925.3|6936.3|6921.3|6940.3|6925.3|6936.3|6921.3|2
1721912540000|2024-07-25 13:02:20|6936.8|6921.8|6930.5|6915.5|6936.8|6921.8|6930.5|6915.5|6
1721912550000|2024-07-25 13:02:30|6930.3|6915.3|6928.2|6913.2|6930.3|6915.3|6926.3|6911.3|11
1721912560000|2024-07-25 13:02:40|6927.4|6912.4|6927.3|6912.3|6931.3|6916.3|6926.8|6911.8|16
1721912570000|2024-07-25 13:02:50|6926.1|6911.1|6925.8|6910.8|6926.1|6911.1|6925.8|6910.8|5
1721912580000|2024-07-25 13:03:00|6926.3|6911.3|6929|6914|6929.8|6914.8|6925.9|6910.9|7
1721912590000|2024-07-25 13:03:10|6927|6912|6927|6912|6927|6912|6927|6912|0
1721912600000|2024-07-25 13:03:20|6926.6|6911.6|6926.5|6911.5|6926.9|6911.9|6926.4|6911.4|1
1721912610000|2024-07-25 13:03:30|6926.4|6911.4|6927.4|6912.4|6927.9|6912.9|6926.4|6911.4|17
1721912620000|2024-07-25 13:03:40|6926.9|6911.9|6928.4|6913.4|6930.3|6915.3|6926.9|6911.9|4
1721912630000|2024-07-25 13:03:50|6927.9|6912.9|6927.8|6912.8|6935.7|6920.7|6926.9|6911.9|20
1721912640000|2024-07-25 13:04:00|6928|6913|6934.6|6919.6|6934.6|6919.6|6928|6913|14
1721912650000|2024-07-25 13:04:10|6935.4|6920.4|6932.6|6917.6|6935.6|6920.6|6932.6|6917.6|1
1721912660000|2024-07-25 13:04:20|6932.3|6917.3|6932.2|6917.2|6932.3|6917.3|6932.2|6917.2|0
1721912670000|2024-07-25 13:04:30|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|1
1721912690000|2024-07-25 13:04:50|6933.6|6918.6|6931.4|6916.4|6933.6|6918.6|6930.8|6915.8|8
1721912700000|2024-07-25 13:05:00|6931.8|6916.8|6933.3|6918.3|6933.3|6918.3|6931.8|6916.8|1
1721912710000|2024-07-25 13:05:10|6932.3|6917.3|6929.2|6914.2|6932.3|6917.3|6928.8|6913.8|11
1721912720000|2024-07-25 13:05:20|6929.8|6914.8|6930.6|6915.6|6931.1|6916.1|6929.4|6914.4|17
1721912730000|2024-07-25 13:05:30|6930.8|6915.8|6929.9|6914.9|6930.8|6915.8|6929.9|6914.9|1
1721912740000|2024-07-25 13:05:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1721912750000|2024-07-25 13:05:50|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1721912760000|2024-07-25 13:06:00|6930.8|6915.8|6934.2|6919.2|6935.8|6920.8|6930.8|6915.8|12
1721912770000|2024-07-25 13:06:10|6933.1|6918.1|6930.8|6915.8|6933.1|6918.1|6930.8|6915.8|2
1721912780000|2024-07-25 13:06:20|6930.3|6915.3|6926|6911|6930.3|6915.3|6926|6911|18
1721912790000|2024-07-25 13:06:30|6925.9|6910.9|6924.9|6909.9|6925.9|6910.9|6924.8|6909.8|3
1721912800000|2024-07-25 13:06:40|6925.3|6910.3|6924.3|6909.3|6925.3|6910.3|6924.3|6909.3|22
1721912810000|2024-07-25 13:06:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|5
1721912820000|2024-07-25 13:07:00|6924.9|6909.9|6927.8|6912.8|6927.8|6912.8|6924.8|6909.8|7
1721912840000|2024-07-25 13:07:20|6927|6912|6928.8|6913.8|6928.8|6913.8|6924.8|6909.8|8
1721912860000|2024-07-25 13:07:40|6928.3|6913.3|6926.3|6911.3|6928.3|6913.3|6925.9|6910.9|9
1721912870000|2024-07-25 13:07:50|6925.1|6910.1|6918.5|6903.5|6925.1|6910.1|6918.5|6903.5|29
1721912880000|2024-07-25 13:08:00|6917.6|6902.6|6919.5|6904.5|6919.5|6904.5|6916.5|6901.5|21
1721912890000|2024-07-25 13:08:10|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|4
1721912900000|2024-07-25 13:08:20|6922|6907|6923.1|6908.1|6923.1|6908.1|6922|6907|13
1721912910000|2024-07-25 13:08:30|6923.6|6908.6|6920.2|6905.2|6923.6|6908.6|6920.2|6905.2|6
1721912920000|2024-07-25 13:08:40|6920.1|6905.1|6921.6|6906.6|6921.6|6906.6|6919.6|6904.6|3
1721912930000|2024-07-25 13:08:50|6922.1|6907.1|6915.7|6900.7|6922.6|6907.6|6915.7|6900.7|14
1721912940000|2024-07-25 13:09:00|6915.6|6900.6|6916.2|6901.2|6917|6902|6915.6|6900.6|5
1721912950000|2024-07-25 13:09:10|6916.6|6901.6|6915.7|6900.7|6916.6|6901.6|6915.6|6900.6|4
1721912960000|2024-07-25 13:09:20|6913.4|6898.4|6915.2|6900.2|6915.2|6900.2|6912.4|6897.4|14
1721912970000|2024-07-25 13:09:30|6914.8|6899.8|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|18
1721912980000|2024-07-25 13:09:40|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6
1721912990000|2024-07-25 13:09:50|6914.6|6899.6|6914.8|6899.8|6914.8|6899.8|6913.9|6898.9|6
1721913000000|2024-07-25 13:10:00|6912.4|6897.4|6914.4|6899.4|6914.4|6899.4|6911.3|6896.3|28
1721913010000|2024-07-25 13:10:10|6915.2|6900.2|6914.4|6899.4|6915.2|6900.2|6914.4|6899.4|3
1721913020000|2024-07-25 13:10:20|6917.6|6902.6|6916.9|6901.9|6917.8|6902.8|6916.9|6901.9|8
1721913030000|2024-07-25 13:10:30|6917.4|6902.4|6917.1|6902.1|6917.9|6902.9|6917|6902|6
1721913040000|2024-07-25 13:10:40|6917|6902|6917|6902|6917|6902|6917|6902|1
1721913050000|2024-07-25 13:10:50|||||||||10
1721913060000|2024-07-25 13:11:00|6917.9|6902.9|6917|6902|6917.9|6902.9|6917|6902|1
1721913070000|2024-07-25 13:11:10|6916.6|6901.6|6915.5|6900.5|6916.6|6901.6|6915.5|6900.5|8
1721913080000|2024-07-25 13:11:20|6917.9|6902.9|6918.5|6903.5|6920.1|6905.1|6917.9|6902.9|22
1721913090000|2024-07-25 13:11:30|6916.8|6901.8|6912.6|6897.6|6916.8|6901.8|6912.6|6897.6|37
1721913100000|2024-07-25 13:11:40|6912.1|6897.1|6913.5|6898.5|6915.5|6900.5|6911.1|6896.1|17
1721913110000|2024-07-25 13:11:50|6913.6|6898.6|6916|6901|6916.1|6901.1|6913.6|6898.6|7
1721913120000|2024-07-25 13:12:00|6916.1|6901.1|6918.5|6903.5|6919.2|6904.2|6916.1|6901.1|8
1721913140000|2024-07-25 13:12:20|6918|6903|6918|6903|6918|6903|6918|6903|0
1721913150000|2024-07-25 13:12:30|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|0
1721913160000|2024-07-25 13:12:40|6917.3|6902.3|6917.5|6902.5|6917.5|6902.5|6917.3|6902.3|4
1721913170000|2024-07-25 13:12:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|21
1721913180000|2024-07-25 13:13:00|6912|6897|6911.5|6896.5|6912|6897|6911.5|6896.5|1
1721913210000|2024-07-25 13:13:30|6911.9|6896.9|6910.3|6895.3|6912.2|6897.2|6909.8|6894.8|59
1721913220000|2024-07-25 13:13:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|3
1721913230000|2024-07-25 13:13:50|6907.8|6892.8|6906.8|6891.8|6907.8|6892.8|6906.8|6891.8|30
1721913240000|2024-07-25 13:14:00|6907.3|6892.3|6907.2|6892.2|6907.3|6892.3|6907.2|6892.2|15
1721913250000|2024-07-25 13:14:10|6906.8|6891.8|6899.7|6884.7|6906.8|6891.8|6899.7|6884.7|17
1721913260000|2024-07-25 13:14:20|6900.2|6885.2|6903.1|6888.1|6903.2|6888.2|6900.2|6885.2|21
1721913270000|2024-07-25 13:14:30|6902.7|6887.7|6900.6|6885.6|6902.7|6887.7|6899.6|6884.6|4
1721913280000|2024-07-25 13:14:40|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|3
1721913290000|2024-07-25 13:14:50|6900.3|6885.3|6900.7|6885.7|6900.7|6885.7|6899.5|6884.5|7
1721913300000|2024-07-25 13:15:00|6901|6886|6900.5|6885.5|6901.9|6886.9|6900.5|6885.5|5
1721913310000|2024-07-25 13:15:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|3
1721913320000|2024-07-25 13:15:20|6892.8|6877.8|6895.5|6880.5|6895.5|6880.5|6892.5|6877.5|14
1721913330000|2024-07-25 13:15:30|6895.1|6880.1|6898|6883|6898.9|6883.9|6895|6880|5
1721913340000|2024-07-25 13:15:40|6896.8|6881.8|6896|6881|6896.8|6881.8|6895.5|6880.5|4
1721913350000|2024-07-25 13:15:50|6896.8|6881.8|6897.5|6882.5|6897.5|6882.5|6896.8|6881.8|11
1721913360000|2024-07-25 13:16:00|6897.3|6882.3|6892.5|6877.5|6898.8|6883.8|6892.5|6877.5|64
1721913370000|2024-07-25 13:16:10|6892.2|6877.2|6890.4|6875.4|6892.2|6877.2|6890.4|6875.4|11
1721913380000|2024-07-25 13:16:20|6891.3|6876.3|6892.5|6877.5|6892.5|6877.5|6891.3|6876.3|9
1721913390000|2024-07-25 13:16:30|6892.3|6877.3|6891.3|6876.3|6892.3|6877.3|6891.3|6876.3|19
1721913400000|2024-07-25 13:16:40|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1721913410000|2024-07-25 13:16:50|6890.4|6875.4|6893.2|6878.2|6893.2|6878.2|6890.3|6875.3|9
1721913420000|2024-07-25 13:17:00|6893.3|6878.3|6891.4|6876.4|6893.4|6878.4|6891.4|6876.4|4
1721913430000|2024-07-25 13:17:10|6892.2|6877.2|6892.4|6877.4|6892.4|6877.4|6892.2|6877.2|1
1721913440000|2024-07-25 13:17:20|6893.4|6878.4|6893.3|6878.3|6893.4|6878.4|6892.4|6877.4|4
1721913450000|2024-07-25 13:17:30|6893.4|6878.4|6891.4|6876.4|6893.4|6878.4|6890.9|6875.9|5
1721913460000|2024-07-25 13:17:40|6890.9|6875.9|6888.6|6873.6|6890.9|6875.9|6888.6|6873.6|3
1721913470000|2024-07-25 13:17:50|6888.2|6873.2|6886.4|6871.4|6888.9|6873.9|6886.4|6871.4|2
1721913480000|2024-07-25 13:18:00|6885.2|6870.2|6885|6870|6885.2|6870.2|6884.6|6869.6|0
1721913490000|2024-07-25 13:18:10|6884.6|6869.6|6882.6|6867.6|6885|6870|6882.6|6867.6|2
1721913510000|2024-07-25 13:18:30|6882.2|6867.2|6883|6868|6883|6868|6881|6866|8
1721913520000|2024-07-25 13:18:40|6883.4|6868.4|6881.5|6866.5|6883.5|6868.5|6881.5|6866.5|19
1721913530000|2024-07-25 13:18:50|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882|6867|5
1721913540000|2024-07-25 13:19:00|6883|6868|6887.4|6872.4|6887.9|6872.9|6883|6868|35
1721913550000|2024-07-25 13:19:10|6885.5|6870.5|6886.5|6871.5|6886.5|6871.5|6885|6870|4
1721913570000|2024-07-25 13:19:30|6889|6874|6889|6874|6889|6874|6889|6874|4
1721913580000|2024-07-25 13:19:40|6888.1|6873.1|6887.9|6872.9|6888.1|6873.1|6887.9|6872.9|0
1721913600000|2024-07-25 13:20:00|6887.4|6872.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|4
1721913610000|2024-07-25 13:20:10|6883.9|6868.9|6883.4|6868.4|6883.9|6868.9|6883.4|6868.4|6
1721913630000|2024-07-25 13:20:30|6885.8|6870.8|6884.9|6869.9|6885.8|6870.8|6884.9|6869.9|7
1721913640000|2024-07-25 13:20:40|6884.5|6869.5|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|0
1721913650000|2024-07-25 13:20:50|6885.6|6870.6|6883.4|6868.4|6885.8|6870.8|6883.4|6868.4|1
1721913660000|2024-07-25 13:21:00|6882.6|6867.6|6881.9|6866.9|6882.6|6867.6|6881.9|6866.9|1
1721913670000|2024-07-25 13:21:10|6881.8|6866.8|6879.9|6864.9|6881.8|6866.8|6879.9|6864.9|10
1721913680000|2024-07-25 13:21:20|6880.3|6865.3|6880.4|6865.4|6880.4|6865.4|6880.3|6865.3|0
1721913690000|2024-07-25 13:21:30|6880.8|6865.8|6880.8|6865.8|6881.8|6866.8|6880.8|6865.8|7
1721913710000|2024-07-25 13:21:50|6881.2|6866.2|6881.3|6866.3|6881.3|6866.3|6881.2|6866.2|0
1721913730000|2024-07-25 13:22:10|6882.5|6867.5|6882.3|6867.3|6883.2|6868.2|6882.3|6867.3|12
1721913740000|2024-07-25 13:22:20|||||||||13
1721913750000|2024-07-25 13:22:30|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|4
1721913760000|2024-07-25 13:22:40|||||||||1
1721913770000|2024-07-25 13:22:50|6879.8|6864.8|6880.5|6865.5|6880.8|6865.8|6879.8|6864.8|12
1721913780000|2024-07-25 13:23:00|6880.6|6865.6|6881.5|6866.5|6881.9|6866.9|6879.9|6864.9|48
1721913790000|2024-07-25 13:23:10|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1721913810000|2024-07-25 13:23:30|6879.4|6864.4|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|3
1721913820000|2024-07-25 13:23:40|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1721913830000|2024-07-25 13:23:50|6879.4|6864.4|6880.8|6865.8|6880.8|6865.8|6878.9|6863.9|6
1721913850000|2024-07-25 13:24:10|6880.4|6865.4|6879.3|6864.3|6880.4|6865.4|6878.5|6863.5|5
1721913860000|2024-07-25 13:24:20|6879.7|6864.7|6880.4|6865.4|6880.4|6865.4|6879.7|6864.7|0
1721913890000|2024-07-25 13:24:50|6880|6865|6878.4|6863.4|6880|6865|6878.4|6863.4|1
1721913910000|2024-07-25 13:25:10|6872.7|6857.7|6872.6|6857.6|6872.7|6857.7|6872.6|6857.6|60
1721913920000|2024-07-25 13:25:20|||||||||2
1721913930000|2024-07-25 13:25:30|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|9
1721913940000|2024-07-25 13:25:40|6876.1|6861.1|6876.6|6861.6|6877|6862|6876.1|6861.1|4
1721913950000|2024-07-25 13:25:50|6876.5|6861.5|6876.4|6861.4|6876.5|6861.5|6876.4|6861.4|7
1721913960000|2024-07-25 13:26:00|6874.5|6859.5|6873.5|6858.5|6874.5|6859.5|6873.5|6858.5|2
1721913980000|2024-07-25 13:26:20|6872.7|6857.7|6872.5|6857.5|6872.7|6857.7|6872.5|6857.5|1
1721913990000|2024-07-25 13:26:30|6871.5|6856.5|6868.1|6853.1|6871.5|6856.5|6868.1|6853.1|30
1721914000000|2024-07-25 13:26:40|6867.6|6852.6|6867.6|6852.6|6868.1|6853.1|6867.6|6852.6|5
1721914010000|2024-07-25 13:26:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1721914020000|2024-07-25 13:27:00|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.9|6852.9|44
1721914030000|2024-07-25 13:27:10|6867.3|6852.3|6867.5|6852.5|6867.5|6852.5|6867.1|6852.1|7
1721914040000|2024-07-25 13:27:20|6867.6|6852.6|6867.7|6852.7|6868.5|6853.5|6867.6|6852.6|2
1721914050000|2024-07-25 13:27:30|6867.5|6852.5|6868.2|6853.2|6868.2|6853.2|6867.5|6852.5|2
1721914060000|2024-07-25 13:27:40|6869.1|6854.1|6867.5|6852.5|6869.1|6854.1|6867.3|6852.3|43
1721914070000|2024-07-25 13:27:50|||||||||13
1721914090000|2024-07-25 13:28:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|3
1721914100000|2024-07-25 13:28:20|6865.3|6850.3|6865.5|6850.5|6865.5|6850.5|6865.2|6850.2|54
1721914110000|2024-07-25 13:28:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1721914140000|2024-07-25 13:29:00|6866.2|6851.2|6863.9|6848.9|6866.2|6851.2|6863.9|6848.9|50
1721914150000|2024-07-25 13:29:10|6863.8|6848.8|6866.4|6851.4|6866.4|6851.4|6863.8|6848.8|8
1721914160000|2024-07-25 13:29:20|6866.7|6851.7|6867.2|6852.2|6867.2|6852.2|6866.7|6851.7|2
1721914170000|2024-07-25 13:29:30|6866.4|6851.4|6863.3|6848.3|6866.4|6851.4|6863.3|6848.3|7
1721914180000|2024-07-25 13:29:40|6865.3|6850.3|6863.7|6848.7|6865.3|6850.3|6862.8|6847.8|53
1721914190000|2024-07-25 13:29:50|6864.7|6849.7|6862.7|6847.7|6864.7|6849.7|6862.7|6847.7|9
1721914200000|2024-07-25 13:30:00|6862.3|6847.3|6861.4|6846.4|6862.4|6847.4|6860.7|6845.7|49
1721914210000|2024-07-25 13:30:10|6860.9|6845.9|6862.2|6847.2|6862.2|6847.2|6860.9|6845.9|19
1721914220000|2024-07-25 13:30:20|6862.4|6847.4|6860|6845|6862.5|6847.5|6860|6845|64
1721914230000|2024-07-25 13:30:30|6860.2|6845.2|6865.4|6850.4|6865.4|6850.4|6860|6845|20
1721914240000|2024-07-25 13:30:40|6865.5|6850.5|6865.4|6850.4|6866|6851|6865.4|6850.4|6
1721914250000|2024-07-25 13:30:50|6865|6850|6862.4|6847.4|6865|6850|6862.4|6847.4|5
1721914260000|2024-07-25 13:31:00|6862|6847|6862.4|6847.4|6862.4|6847.4|6860.9|6845.9|24
1721914270000|2024-07-25 13:31:10|||||||||1
1721914280000|2024-07-25 13:31:20|||||||||1
1721914290000|2024-07-25 13:31:30|6862.2|6847.2|6865.3|6850.3|6865.3|6850.3|6862.2|6847.2|12
1721914310000|2024-07-25 13:31:50|6864.9|6849.9|6865.3|6850.3|6865.3|6850.3|6864.8|6849.8|3
1721914320000|2024-07-25 13:32:00|6865.8|6850.8|6874.1|6859.1|6874.1|6859.1|6865.8|6850.8|13
1721914330000|2024-07-25 13:32:10|6874.2|6859.2|6873.1|6858.1|6874.2|6859.2|6873.1|6858.1|8
1721914340000|2024-07-25 13:32:20|6872.3|6857.3|6872.7|6857.7|6872.7|6857.7|6872.3|6857.3|2
1721914350000|2024-07-25 13:32:30|6872.3|6857.3|6872.7|6857.7|6872.7|6857.7|6872.3|6857.3|2
1721914360000|2024-07-25 13:32:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|7
1721914370000|2024-07-25 13:32:50|6869.4|6854.4|6871.2|6856.2|6871.4|6856.4|6869.4|6854.4|14
1721914380000|2024-07-25 13:33:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1721914390000|2024-07-25 13:33:10|6871.2|6856.2|6874.4|6859.4|6874.4|6859.4|6871.2|6856.2|13
1721914400000|2024-07-25 13:33:20|6874|6859|6874|6859|6874|6859|6874|6859|0
1721914410000|2024-07-25 13:33:30|6873.6|6858.6|6873.3|6858.3|6874|6859|6873.3|6858.3|6
1721914420000|2024-07-25 13:33:40|6874.3|6859.3|6873.3|6858.3|6875.7|6860.7|6873.3|6858.3|11
1721914430000|2024-07-25 13:33:50|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|20
1721914440000|2024-07-25 13:34:00|||||||||1
1721914450000|2024-07-25 13:34:10|||||||||1
1721914460000|2024-07-25 13:34:20|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|1
1721914470000|2024-07-25 13:34:30|||||||||1
1721914480000|2024-07-25 13:34:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1721914490000|2024-07-25 13:34:50|6874.3|6859.3|6875.6|6860.6|6875.6|6860.6|6874.3|6859.3|5
1721914500000|2024-07-25 13:35:00|6875.7|6860.7|6874.3|6859.3|6875.7|6860.7|6874.3|6859.3|13
1721914510000|2024-07-25 13:35:10|6875.3|6860.3|6874.3|6859.3|6876.2|6861.2|6874.3|6859.3|6
1721914520000|2024-07-25 13:35:20|6874.6|6859.6|6874.3|6859.3|6877.3|6862.3|6874.3|6859.3|10
1721914530000|2024-07-25 13:35:30|6874.7|6859.7|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|3
1721914540000|2024-07-25 13:35:40|||||||||1
1721914550000|2024-07-25 13:35:50|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|1
1721914560000|2024-07-25 13:36:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1721914580000|2024-07-25 13:36:20|6874.6|6859.6|6873.7|6858.7|6875.1|6860.1|6873.7|6858.7|11
1721914590000|2024-07-25 13:36:30|6870.2|6855.2|6875|6860|6875|6860|6870.2|6855.2|11
1721914600000|2024-07-25 13:36:40|6875.6|6860.6|6873.6|6858.6|6879|6864|6873.1|6858.1|21
1721914610000|2024-07-25 13:36:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1721914620000|2024-07-25 13:37:00|6875.5|6860.5|6876.1|6861.1|6876.1|6861.1|6875.5|6860.5|5
1721914630000|2024-07-25 13:37:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1721914640000|2024-07-25 13:37:20|6878.5|6863.5|6877.1|6862.1|6878.5|6863.5|6876.6|6861.6|14
1721914650000|2024-07-25 13:37:30|6876.6|6861.6|6878.5|6863.5|6878.5|6863.5|6876.6|6861.6|4
1721914660000|2024-07-25 13:37:40|6878.9|6863.9|6882.2|6867.2|6882.2|6867.2|6878.9|6863.9|1
1721914670000|2024-07-25 13:37:50|6881.6|6866.6|6878.1|6863.1|6881.6|6866.6|6877.2|6862.2|4
1721914680000|2024-07-25 13:38:00|6878.2|6863.2|6876.1|6861.1|6878.2|6863.2|6876.1|6861.1|0
1721914690000|2024-07-25 13:38:10|6877.7|6862.7|6879.1|6864.1|6879.1|6864.1|6877.7|6862.7|4
1721914700000|2024-07-25 13:38:20|6881|6866|6878.1|6863.1|6882.5|6867.5|6878.1|6863.1|11
1721914710000|2024-07-25 13:38:30|6878.2|6863.2|6881.1|6866.1|6881.6|6866.6|6877.6|6862.6|7
1721914720000|2024-07-25 13:38:40|||||||||4
1721914740000|2024-07-25 13:39:00|6881|6866|6881.6|6866.6|6881.6|6866.6|6881|6866|3
1721914750000|2024-07-25 13:39:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|3
1721914760000|2024-07-25 13:39:20|6881.5|6866.5|6882|6867|6882|6867|6881.5|6866.5|5
1721914770000|2024-07-25 13:39:30|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1721914780000|2024-07-25 13:39:40|||||||||3
1721914790000|2024-07-25 13:39:50|6888.9|6873.9|6884.7|6869.7|6888.9|6873.9|6882.4|6867.4|25
1721914800000|2024-07-25 13:40:00|6884.9|6869.9|6885.9|6870.9|6885.9|6870.9|6884.9|6869.9|2
1721914810000|2024-07-25 13:40:10|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|3
1721914820000|2024-07-25 13:40:20|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.2|6871.2|5
1721914830000|2024-07-25 13:40:30|6886.2|6871.2|6889.3|6874.3|6889.3|6874.3|6886.2|6871.2|6
1721914840000|2024-07-25 13:40:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1721914860000|2024-07-25 13:41:00|6889.7|6874.7|6890|6875|6890.6|6875.6|6889.2|6874.2|7
1721914870000|2024-07-25 13:41:10|6889.8|6874.8|6891.8|6876.8|6891.8|6876.8|6889.8|6874.8|7
1721914890000|2024-07-25 13:41:30|6891|6876|6888.8|6873.8|6891|6876|6888.8|6873.8|10
1721914910000|2024-07-25 13:41:50|6890.5|6875.5|6892.1|6877.1|6892.1|6877.1|6890.5|6875.5|9
1721914920000|2024-07-25 13:42:00|6896.2|6881.2|6888.7|6873.7|6896.2|6881.2|6887.9|6872.9|21
1721914930000|2024-07-25 13:42:10|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6889.4|6874.4|0
1721914940000|2024-07-25 13:42:20|6891.7|6876.7|6893.9|6878.9|6893.9|6878.9|6891.7|6876.7|3
1721914950000|2024-07-25 13:42:30|6893.5|6878.5|6893.4|6878.4|6893.5|6878.5|6893.4|6878.4|0
1721914960000|2024-07-25 13:42:40|||||||||1
1721914970000|2024-07-25 13:42:50|6892.9|6877.9|6893.4|6878.4|6893.4|6878.4|6892.5|6877.5|3
1721914980000|2024-07-25 13:43:00|6893.3|6878.3|6893.3|6878.3|6893.8|6878.8|6893|6878|5
1721914990000|2024-07-25 13:43:10|6892.4|6877.4|6891.8|6876.8|6892.4|6877.4|6891.8|6876.8|4
1721915000000|2024-07-25 13:43:20|6891.4|6876.4|6889.3|6874.3|6891.4|6876.4|6889.3|6874.3|1
1721915010000|2024-07-25 13:43:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1721915020000|2024-07-25 13:43:40|6889.6|6874.6|6889.3|6874.3|6889.6|6874.6|6889.3|6874.3|1
1721915030000|2024-07-25 13:43:50|6888.9|6873.9|6885.4|6870.4|6888.9|6873.9|6884.4|6869.4|5
1721915040000|2024-07-25 13:44:00|6886.9|6871.9|6885.9|6870.9|6886.9|6871.9|6885.9|6870.9|2
1721915060000|2024-07-25 13:44:20|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|2
1721915070000|2024-07-25 13:44:30|6884|6869|6886.9|6871.9|6886.9|6871.9|6883.9|6868.9|7
1721915080000|2024-07-25 13:44:40|6888.4|6873.4|6888.4|6873.4|6889.2|6874.2|6888.4|6873.4|0
1721915090000|2024-07-25 13:44:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|2
1721915100000|2024-07-25 13:45:00|6891.3|6876.3|6882.9|6867.9|6891.3|6876.3|6882.9|6867.9|12
1721915110000|2024-07-25 13:45:10|6883.9|6868.9|6885.7|6870.7|6886.1|6871.1|6883.9|6868.9|9
1721915120000|2024-07-25 13:45:20|6885.6|6870.6|6889.5|6874.5|6889.5|6874.5|6885.5|6870.5|6
1721915130000|2024-07-25 13:45:30|6890.3|6875.3|6888.1|6873.1|6890.3|6875.3|6886.6|6871.6|9
1721915140000|2024-07-25 13:45:40|6887.7|6872.7|6887.6|6872.6|6887.7|6872.7|6887.6|6872.6|0
1721915160000|2024-07-25 13:46:00|6887.1|6872.1|6886.7|6871.7|6887.1|6872.1|6886.7|6871.7|0
1721915170000|2024-07-25 13:46:10|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1721915190000|2024-07-25 13:46:30|6887.4|6872.4|6887.1|6872.1|6888.5|6873.5|6886.6|6871.6|5
1721915200000|2024-07-25 13:46:40|6886.6|6871.6|6886.2|6871.2|6887|6872|6886.2|6871.2|0
1721915210000|2024-07-25 13:46:50|6886.9|6871.9|6886.6|6871.6|6887.1|6872.1|6886.6|6871.6|8
1721915230000|2024-07-25 13:47:10|6883.9|6868.9|6877.1|6862.1|6883.9|6868.9|6877.1|6862.1|18
1721915240000|2024-07-25 13:47:20|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6875.7|6860.7|1
1721915250000|2024-07-25 13:47:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|2
1721915260000|2024-07-25 13:47:40|6874.1|6859.1|6876.1|6861.1|6876.1|6861.1|6874.1|6859.1|4
1721915280000|2024-07-25 13:48:00|6877.1|6862.1|6877|6862|6877.1|6862.1|6876.5|6861.5|0
1721915300000|2024-07-25 13:48:20|6876.6|6861.6|6877|6862|6877|6862|6876.6|6861.6|1
1721915310000|2024-07-25 13:48:30|6877.4|6862.4|6878.1|6863.1|6878.1|6863.1|6877.4|6862.4|1
1721915320000|2024-07-25 13:48:40|||||||||6
1721915350000|2024-07-25 13:49:10|6879.1|6864.1|6882|6867|6883|6868|6879.1|6864.1|12
1721915360000|2024-07-25 13:49:20|6882.1|6867.1|6882.5|6867.5|6882.5|6867.5|6881.5|6866.5|2
1721915370000|2024-07-25 13:49:30|6882|6867|6880|6865|6882|6867|6880|6865|2
1721915380000|2024-07-25 13:49:40|6878|6863|6877.5|6862.5|6878|6863|6877.5|6862.5|9
1721915400000|2024-07-25 13:50:00|6876|6861|6876.2|6861.2|6876.4|6861.4|6876|6861|1
1721915410000|2024-07-25 13:50:10|6876.5|6861.5|6878|6863|6878|6863|6876|6861|7
1721915420000|2024-07-25 13:50:20|6877.3|6862.3|6878|6863|6878|6863|6877|6862|1
1721915430000|2024-07-25 13:50:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1721915440000|2024-07-25 13:50:40|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1721915450000|2024-07-25 13:50:50|6878.6|6863.6|6879.4|6864.4|6879.4|6864.4|6878.6|6863.6|4
1721915460000|2024-07-25 13:51:00|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1721915480000|2024-07-25 13:51:20|6878|6863|6878|6863|6878|6863|6878|6863|3
1721915490000|2024-07-25 13:51:30|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1721915510000|2024-07-25 13:51:50|6877|6862|6880.8|6865.8|6880.8|6865.8|6877|6862|5
1721915520000|2024-07-25 13:52:00|6881.3|6866.3|6876.6|6861.6|6881.3|6866.3|6875.6|6860.6|15
1721915530000|2024-07-25 13:52:10|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1721915540000|2024-07-25 13:52:20|6878.6|6863.6|6877|6862|6878.6|6863.6|6877|6862|10
1721915550000|2024-07-25 13:52:30|6876.7|6861.7|6875.7|6860.7|6876.7|6861.7|6875.7|6860.7|0
1721915560000|2024-07-25 13:52:40|6878.1|6863.1|6878.1|6863.1|6879.7|6864.7|6878.1|6863.1|5
1721915570000|2024-07-25 13:52:50|6877.3|6862.3|6878.6|6863.6|6878.7|6863.7|6877.3|6862.3|4
1721915580000|2024-07-25 13:53:00|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1721915590000|2024-07-25 13:53:10|6878.3|6863.3|6878.1|6863.1|6878.3|6863.3|6878.1|6863.1|0
1721915600000|2024-07-25 13:53:20|6878.5|6863.5|6882.5|6867.5|6882.5|6867.5|6878.5|6863.5|7
1721915610000|2024-07-25 13:53:30|6883|6868|6882.6|6867.6|6883|6868|6882.6|6867.6|0
1721915620000|2024-07-25 13:53:40|6882.8|6867.8|6883.1|6868.1|6883.1|6868.1|6882.8|6867.8|1
1721915630000|2024-07-25 13:53:50|6884.7|6869.7|6883.6|6868.6|6884.7|6869.7|6883.6|6868.6|3
1721915640000|2024-07-25 13:54:00|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|2
1721915650000|2024-07-25 13:54:10|6882.2|6867.2|6881.2|6866.2|6882.2|6867.2|6881.2|6866.2|0
1721915660000|2024-07-25 13:54:20|||||||||1
1721915680000|2024-07-25 13:54:40|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1721915690000|2024-07-25 13:54:50|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1721915700000|2024-07-25 13:55:00|6881.1|6866.1|6880.2|6865.2|6881.1|6866.1|6880.2|6865.2|4
1721915720000|2024-07-25 13:55:20|6879.8|6864.8|6879.7|6864.7|6879.8|6864.8|6879.3|6864.3|5
1721915730000|2024-07-25 13:55:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1721915760000|2024-07-25 13:56:00|6879.5|6864.5|6882.4|6867.4|6882.4|6867.4|6879.4|6864.4|12
1721915770000|2024-07-25 13:56:10|6881.2|6866.2|6882.3|6867.3|6882.3|6867.3|6880.3|6865.3|9
1721915780000|2024-07-25 13:56:20|6884.6|6869.6|6886.4|6871.4|6886.4|6871.4|6884.2|6869.2|9
1721915790000|2024-07-25 13:56:30|6886.6|6871.6|6888|6873|6889|6874|6886.6|6871.6|5
1721915800000|2024-07-25 13:56:40|6889|6874|6889|6874|6889|6874|6889|6874|0
1721915810000|2024-07-25 13:56:50|6888.1|6873.1|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|2
1721915820000|2024-07-25 13:57:00|6887.2|6872.2|6885.1|6870.1|6887.2|6872.2|6884.6|6869.6|4
1721915830000|2024-07-25 13:57:10|6883.1|6868.1|6882.5|6867.5|6883.1|6868.1|6882.5|6867.5|1
1721915850000|2024-07-25 13:57:30|6882.1|6867.1|6883.2|6868.2|6883.2|6868.2|6881.7|6866.7|5
1721915860000|2024-07-25 13:57:40|6884.5|6869.5|6886.1|6871.1|6886.1|6871.1|6884.5|6869.5|2
1721915880000|2024-07-25 13:58:00|6886.5|6871.5|6886|6871|6886.5|6871.5|6886|6871|1
1721915890000|2024-07-25 13:58:10|6883.5|6868.5|6882.1|6867.1|6883.5|6868.5|6882.1|6867.1|3
1721915920000|2024-07-25 13:58:40|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|3
1721915930000|2024-07-25 13:58:50|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1721915940000|2024-07-25 13:59:00|6881.7|6866.7|6879.9|6864.9|6881.7|6866.7|6879.9|6864.9|2
1721915960000|2024-07-25 13:59:20|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1721915970000|2024-07-25 13:59:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|7
1721915990000|2024-07-25 13:59:50|6879.4|6864.4|6880.2|6865.2|6880.2|6865.2|6879.4|6864.4|3
1721916000000|2024-07-25 14:00:00|6880.3|6865.3|6880.3|6865.3|6881.2|6866.2|6879.9|6864.9|11
1721916020000|2024-07-25 14:00:20|6879|6864|6875.9|6860.9|6879|6864|6875.9|6860.9|10
1721916030000|2024-07-25 14:00:30|6875.5|6860.5|6875.4|6860.4|6875.5|6860.5|6875.4|6860.4|0
1721916040000|2024-07-25 14:00:40|6871.5|6856.5|6871.1|6856.1|6871.5|6856.5|6871.1|6856.1|8
1721916050000|2024-07-25 14:00:50|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871|6856|21
1721916060000|2024-07-25 14:01:00|6870.5|6855.5|6871|6856|6871.5|6856.5|6870.5|6855.5|11
1721916080000|2024-07-25 14:01:20|||||||||3
1721916090000|2024-07-25 14:01:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1721916100000|2024-07-25 14:01:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1721916110000|2024-07-25 14:01:50|||||||||2
1721916120000|2024-07-25 14:02:00|||||||||1
1721916130000|2024-07-25 14:02:10|6871.4|6856.4|6867.6|6852.6|6871.5|6856.5|6867.6|6852.6|11
1721916140000|2024-07-25 14:02:20|6867.1|6852.1|6866.6|6851.6|6867.1|6852.1|6866.1|6851.1|4
1721916160000|2024-07-25 14:02:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1721916170000|2024-07-25 14:02:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|30
1721916180000|2024-07-25 14:03:00|6867.7|6852.7|6866.5|6851.5|6868|6853|6866.5|6851.5|12
1721916190000|2024-07-25 14:03:10|||||||||4
1721916200000|2024-07-25 14:03:20|6867|6852|6866.5|6851.5|6867|6852|6866.5|6851.5|6
1721916210000|2024-07-25 14:03:30|6866.6|6851.6|6866.3|6851.3|6866.7|6851.7|6866.2|6851.2|19
1721916220000|2024-07-25 14:03:40|6866.7|6851.7|6870.1|6855.1|6870.1|6855.1|6866.7|6851.7|14
1721916230000|2024-07-25 14:03:50|6869.2|6854.2|6869.2|6854.2|6870|6855|6869.2|6854.2|1
1721916240000|2024-07-25 14:04:00|6869.6|6854.6|6869.2|6854.2|6869.6|6854.6|6868.7|6853.7|3
1721916250000|2024-07-25 14:04:10|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.3|6853.3|2
1721916270000|2024-07-25 14:04:30|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|7
1721916280000|2024-07-25 14:04:40|6868|6853|6869.6|6854.6|6870|6855|6868|6853|7
1721916290000|2024-07-25 14:04:50|6869.5|6854.5|6870.5|6855.5|6870.5|6855.5|6869.5|6854.5|2
1721916300000|2024-07-25 14:05:00|6870.6|6855.6|6870|6855|6871.8|6856.8|6869.9|6854.9|8
1721916340000|2024-07-25 14:05:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1721916360000|2024-07-25 14:06:00|||||||||1
1721916370000|2024-07-25 14:06:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|2
1721916380000|2024-07-25 14:06:20|6868.4|6853.4|6869.6|6854.6|6869.6|6854.6|6868.4|6853.4|10
1721916390000|2024-07-25 14:06:30|6869.8|6854.8|6868.8|6853.8|6869.8|6854.8|6868.4|6853.4|0
1721916410000|2024-07-25 14:06:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1721916420000|2024-07-25 14:07:00|6871.3|6856.3|6871.7|6856.7|6871.7|6856.7|6871.3|6856.3|4
1721916430000|2024-07-25 14:07:10|6872.6|6857.6|6874.6|6859.6|6874.6|6859.6|6871.8|6856.8|9
1721916450000|2024-07-25 14:07:30|6875|6860|6873.5|6858.5|6875|6860|6871.6|6856.6|10
1721916460000|2024-07-25 14:07:40|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|0
1721916470000|2024-07-25 14:07:50|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|1
1721916480000|2024-07-25 14:08:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1721916500000|2024-07-25 14:08:20|6873.2|6858.2|6873.1|6858.1|6873.2|6858.2|6873.1|6858.1|0
1721916510000|2024-07-25 14:08:30|||||||||1
1721916540000|2024-07-25 14:09:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|4
1721916550000|2024-07-25 14:09:10|6872.6|6857.6|6871.6|6856.6|6873.1|6858.1|6871.6|6856.6|4
1721916560000|2024-07-25 14:09:20|6872|6857|6872.1|6857.1|6872.5|6857.5|6871.6|6856.6|1
1721916570000|2024-07-25 14:09:30|6871.7|6856.7|6872.6|6857.6|6872.6|6857.6|6871.7|6856.7|0
1721916580000|2024-07-25 14:09:40|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1721916590000|2024-07-25 14:09:50|6872|6857|6871.6|6856.6|6872|6857|6871.6|6856.6|3
1721916600000|2024-07-25 14:10:00|6871.1|6856.1|6871.1|6856.1|6871.5|6856.5|6871.1|6856.1|1
1721916630000|2024-07-25 14:10:30|||||||||1
1721916680000|2024-07-25 14:11:20|6872|6857|6873|6858|6873.9|6858.9|6872|6857|18
1721916690000|2024-07-25 14:11:30|6872.6|6857.6|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|3
1721916700000|2024-07-25 14:11:40|6872.6|6857.6|6874|6859|6874|6859|6872.6|6857.6|2
1721916710000|2024-07-25 14:11:50|6873.6|6858.6|6874.1|6859.1|6874.1|6859.1|6873.6|6858.6|3
1721916720000|2024-07-25 14:12:00|||||||||5
1721916760000|2024-07-25 14:12:40|||||||||1
1721916770000|2024-07-25 14:12:50|6874|6859|6872.1|6857.1|6874|6859|6872.1|6857.1|5
1721916780000|2024-07-25 14:13:00|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|0
1721916790000|2024-07-25 14:13:10|6872.6|6857.6|6873.5|6858.5|6873.5|6858.5|6872.6|6857.6|6
1721916800000|2024-07-25 14:13:20|6874.3|6859.3|6877.1|6862.1|6877.5|6862.5|6874.3|6859.3|8
1721916810000|2024-07-25 14:13:30|6877|6862|6880.4|6865.4|6880.4|6865.4|6877|6862|9
1721916820000|2024-07-25 14:13:40|6880.9|6865.9|6880.5|6865.5|6881.5|6866.5|6880|6865|2
1721916830000|2024-07-25 14:13:50|6879.5|6864.5|6878.7|6863.7|6879.5|6864.5|6878.7|6863.7|3
1721916840000|2024-07-25 14:14:00|6878.6|6863.6|6881.9|6866.9|6881.9|6866.9|6878.6|6863.6|6
1721916860000|2024-07-25 14:14:20|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|2
1721916870000|2024-07-25 14:14:30|6880.5|6865.5|6878.1|6863.1|6880.5|6865.5|6878.1|6863.1|0
1721916880000|2024-07-25 14:14:40|6878.5|6863.5|6877.6|6862.6|6880.9|6865.9|6877.6|6862.6|7
1721916890000|2024-07-25 14:14:50|6877.1|6862.1|6876.3|6861.3|6877.1|6862.1|6875.7|6860.7|19
1721916900000|2024-07-25 14:15:00|6876.1|6861.1|6876.6|6861.6|6877.6|6862.6|6876.1|6861.1|2
1721916910000|2024-07-25 14:15:10|6877|6862|6878.5|6863.5|6878.5|6863.5|6877|6862|1
1721916920000|2024-07-25 14:15:20|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1721916930000|2024-07-25 14:15:30|6878.5|6863.5|6878.2|6863.2|6878.5|6863.5|6878.2|6863.2|0
1721916940000|2024-07-25 14:15:40|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1721916950000|2024-07-25 14:15:50|6879|6864|6879.1|6864.1|6879.1|6864.1|6879|6864|1
1721916960000|2024-07-25 14:16:00|6881|6866|6881|6866|6881|6866|6881|6866|4
1721916970000|2024-07-25 14:16:10|6881.4|6866.4|6881.5|6866.5|6881.5|6866.5|6881.1|6866.1|0
1721916980000|2024-07-25 14:16:20|6882|6867|6882|6867|6882|6867|6882|6867|1
1721916990000|2024-07-25 14:16:30|6883.2|6868.2|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|8
1721917000000|2024-07-25 14:16:40|6882.6|6867.6|6887.4|6872.4|6887.4|6872.4|6882.6|6867.6|2
1721917020000|2024-07-25 14:17:00|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|1
1721917030000|2024-07-25 14:17:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1721917040000|2024-07-25 14:17:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1721917050000|2024-07-25 14:17:30|6885.7|6870.7|6887.2|6872.2|6887.2|6872.2|6885.4|6870.4|12
1721917060000|2024-07-25 14:17:40|6887.3|6872.3|6891.3|6876.3|6891.3|6876.3|6887.3|6872.3|10
1721917070000|2024-07-25 14:17:50|6891.7|6876.7|6894.9|6879.9|6894.9|6879.9|6891.7|6876.7|16
1721917080000|2024-07-25 14:18:00|6895.3|6880.3|6896.6|6881.6|6897.1|6882.1|6895.3|6880.3|8
1721917090000|2024-07-25 14:18:10|6896.7|6881.7|6896.3|6881.3|6896.7|6881.7|6896.3|6881.3|2
1721917100000|2024-07-25 14:18:20|6896.2|6881.2|6894.9|6879.9|6896.2|6881.2|6894.4|6879.4|1
1721917110000|2024-07-25 14:18:30|6894.5|6879.5|6894.5|6879.5|6895.3|6880.3|6894.5|6879.5|1
1721917140000|2024-07-25 14:19:00|6894.4|6879.4|6896.6|6881.6|6896.6|6881.6|6894.4|6879.4|5
1721917150000|2024-07-25 14:19:10|6896.7|6881.7|6895.4|6880.4|6896.7|6881.7|6895|6880|6
1721917160000|2024-07-25 14:19:20|6895.5|6880.5|6899.8|6884.8|6899.8|6884.8|6895.5|6880.5|8
1721917170000|2024-07-25 14:19:30|||||||||1
1721917180000|2024-07-25 14:19:40|6900.3|6885.3|6901.3|6886.3|6901.3|6886.3|6899.9|6884.9|7
1721917190000|2024-07-25 14:19:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1721917200000|2024-07-25 14:20:00|6902.2|6887.2|6902.4|6887.4|6903.4|6888.4|6902.2|6887.2|8
1721917240000|2024-07-25 14:20:40|6898.5|6883.5|6902|6887|6902.1|6887.1|6898.5|6883.5|10
1721917250000|2024-07-25 14:20:50|6902.1|6887.1|6911.9|6896.9|6912.3|6897.3|6902.1|6887.1|12
1721917260000|2024-07-25 14:21:00|||||||||2
1721917270000|2024-07-25 14:21:10|6911.5|6896.5|6911.4|6896.4|6911.5|6896.5|6911.4|6896.4|0
1721917300000|2024-07-25 14:21:40|6911.8|6896.8|6911.9|6896.9|6911.9|6896.9|6911.8|6896.8|1
1721917310000|2024-07-25 14:21:50|6912.4|6897.4|6916.9|6901.9|6916.9|6901.9|6912.4|6897.4|4
1721917320000|2024-07-25 14:22:00|6916.5|6901.5|6914.5|6899.5|6916.6|6901.6|6914.5|6899.5|23
1721917330000|2024-07-25 14:22:10|6914.4|6899.4|6914|6899|6914.4|6899.4|6914|6899|11
1721917340000|2024-07-25 14:22:20|6913.6|6898.6|6914.8|6899.8|6914.8|6899.8|6913.4|6898.4|6
1721917350000|2024-07-25 14:22:30|6915|6900|6919|6904|6919|6904|6915|6900|1
1721917360000|2024-07-25 14:22:40|6918.7|6903.7|6923.1|6908.1|6923.1|6908.1|6917.9|6902.9|13
1721917370000|2024-07-25 14:22:50|6923.3|6908.3|6916.9|6901.9|6923.3|6908.3|6916.7|6901.7|18
1721917380000|2024-07-25 14:23:00|6916.5|6901.5|6915|6900|6916.5|6901.5|6915|6900|5
1721917390000|2024-07-25 14:23:10|6914.9|6899.9|6911|6896|6914.9|6899.9|6911|6896|8
1721917400000|2024-07-25 14:23:20|6910.2|6895.2|6910.6|6895.6|6911|6896|6910.2|6895.2|4
1721917410000|2024-07-25 14:23:30|6911|6896|6914.5|6899.5|6914.5|6899.5|6910.6|6895.6|7
1721917420000|2024-07-25 14:23:40|6914.7|6899.7|6911.1|6896.1|6916|6901|6911.1|6896.1|9
1721917430000|2024-07-25 14:23:50|6909.3|6894.3|6908|6893|6909.3|6894.3|6908|6893|12
1721917440000|2024-07-25 14:24:00|6909.8|6894.8|6907.7|6892.7|6909.8|6894.8|6907.7|6892.7|5
1721917450000|2024-07-25 14:24:10|6907.6|6892.6|6908.6|6893.6|6909.4|6894.4|6907.6|6892.6|14
1721917460000|2024-07-25 14:24:20|6908.2|6893.2|6908.1|6893.1|6908.2|6893.2|6908.1|6893.1|3
1721917470000|2024-07-25 14:24:30|6912.3|6897.3|6908.5|6893.5|6912.3|6897.3|6908.5|6893.5|4
1721917480000|2024-07-25 14:24:40|6908.4|6893.4|6914.1|6899.1|6914.2|6899.2|6908.4|6893.4|21
1721917490000|2024-07-25 14:24:50|6913.4|6898.4|6913.2|6898.2|6913.4|6898.4|6911.3|6896.3|8
1721917500000|2024-07-25 14:25:00|6912.3|6897.3|6908.8|6893.8|6912.3|6897.3|6908.8|6893.8|12
1721917510000|2024-07-25 14:25:10|6909.8|6894.8|6910.7|6895.7|6911.2|6896.2|6909.8|6894.8|5
1721917530000|2024-07-25 14:25:30|6911.1|6896.1|6914.2|6899.2|6914.2|6899.2|6911.1|6896.1|8
1721917540000|2024-07-25 14:25:40|6914.7|6899.7|6918|6903|6918|6903|6914.7|6899.7|3
1721917550000|2024-07-25 14:25:50|6918.3|6903.3|6915.6|6900.6|6918.5|6903.5|6914.9|6899.9|22
1721917560000|2024-07-25 14:26:00|6916|6901|6910.2|6895.2|6916.3|6901.3|6909.4|6894.4|9
1721917570000|2024-07-25 14:26:10|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|3
1721917580000|2024-07-25 14:26:20|6908.5|6893.5|6908.7|6893.7|6908.7|6893.7|6908.3|6893.3|2
1721917590000|2024-07-25 14:26:30|6908.9|6893.9|6902.9|6887.9|6909.8|6894.8|6902.8|6887.8|16
1721917600000|2024-07-25 14:26:40|6903|6888|6904.3|6889.3|6904.3|6889.3|6903|6888|13
1721917610000|2024-07-25 14:26:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1721917620000|2024-07-25 14:27:00|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|3
1721917630000|2024-07-25 14:27:10|6904.8|6889.8|6903.7|6888.7|6905.8|6890.8|6903.7|6888.7|4
1721917640000|2024-07-25 14:27:20|6902.8|6887.8|6900.8|6885.8|6902.8|6887.8|6900.8|6885.8|8
1721917650000|2024-07-25 14:27:30|6899.9|6884.9|6901.1|6886.1|6901.1|6886.1|6899.9|6884.9|1
1721917660000|2024-07-25 14:27:40|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1721917670000|2024-07-25 14:27:50|6901.3|6886.3|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|3
1721917680000|2024-07-25 14:28:00|6901|6886|6896.3|6881.3|6901|6886|6896.3|6881.3|3
1721917690000|2024-07-25 14:28:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1721917710000|2024-07-25 14:28:30|6895.9|6880.9|6896.9|6881.9|6896.9|6881.9|6895.9|6880.9|12
1721917720000|2024-07-25 14:28:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1721917730000|2024-07-25 14:28:50|6895.4|6880.4|6898.9|6883.9|6898.9|6883.9|6895.4|6880.4|54
1721917740000|2024-07-25 14:29:00|6899|6884|6898|6883|6899|6884|6898|6883|0
1721917750000|2024-07-25 14:29:10|6897.6|6882.6|6897.5|6882.5|6897.6|6882.6|6897.5|6882.5|0
1721917760000|2024-07-25 14:29:20|6899|6884|6902.2|6887.2|6902.2|6887.2|6898.6|6883.6|14
1721917770000|2024-07-25 14:29:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1721917780000|2024-07-25 14:29:40|6902.9|6887.9|6903|6888|6904.4|6889.4|6902|6887|3
1721917790000|2024-07-25 14:29:50|6902.5|6887.5|6903|6888|6903|6888|6902.5|6887.5|0
1721917800000|2024-07-25 14:30:00|6898.5|6883.5|6898.6|6883.6|6902|6887|6897.8|6882.8|16
1721917810000|2024-07-25 14:30:10|6898.5|6883.5|6896.1|6881.1|6898.5|6883.5|6896.1|6881.1|7
1721917820000|2024-07-25 14:30:20|6890.8|6875.8|6890.8|6875.8|6890.9|6875.9|6890.8|6875.8|46
1721917830000|2024-07-25 14:30:30|6889.4|6874.4|6892.3|6877.3|6892.5|6877.5|6888.4|6873.4|15
1721917840000|2024-07-25 14:30:40|6891.7|6876.7|6890.5|6875.5|6892.5|6877.5|6890.5|6875.5|5
1721917850000|2024-07-25 14:30:50|6890.1|6875.1|6888.7|6873.7|6890.1|6875.1|6888.7|6873.7|27
1721917860000|2024-07-25 14:31:00|6888.3|6873.3|6887.8|6872.8|6888.3|6873.3|6887.8|6872.8|2
1721917870000|2024-07-25 14:31:10|6887|6872|6887.8|6872.8|6887.8|6872.8|6886.7|6871.7|6
1721917880000|2024-07-25 14:31:20|6887|6872|6886.8|6871.8|6887|6872|6886.8|6871.8|4
1721917890000|2024-07-25 14:31:30|6888.7|6873.7|6889.7|6874.7|6891.2|6876.2|6888.7|6873.7|17
1721917900000|2024-07-25 14:31:40|6888.3|6873.3|6886.8|6871.8|6888.3|6873.3|6886.8|6871.8|2
1721917910000|2024-07-25 14:31:50|6886.4|6871.4|6887|6872|6888.3|6873.3|6886.2|6871.2|11
1721917920000|2024-07-25 14:32:00|6886.9|6871.9|6883|6868|6886.9|6871.9|6883|6868|51
1721917930000|2024-07-25 14:32:10|6884|6869|6884.5|6869.5|6884.5|6869.5|6884|6869|3
1721917940000|2024-07-25 14:32:20|6883.7|6868.7|6883.5|6868.5|6883.7|6868.7|6883.5|6868.5|1
1721917950000|2024-07-25 14:32:30|6883.1|6868.1|6883|6868|6883.1|6868.1|6882|6867|2
1721917960000|2024-07-25 14:32:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|1
1721917970000|2024-07-25 14:32:50|6882|6867|6881.7|6866.7|6882|6867|6881.7|6866.7|3
1721917980000|2024-07-25 14:33:00|6881.6|6866.6|6878.1|6863.1|6881.6|6866.6|6878.1|6863.1|14
1721917990000|2024-07-25 14:33:10|6877.7|6862.7|6877.1|6862.1|6878.1|6863.1|6877.1|6862.1|10
1721918000000|2024-07-25 14:33:20|6876.7|6861.7|6877.6|6862.6|6877.6|6862.6|6876.7|6861.7|5
1721918010000|2024-07-25 14:33:30|6877.7|6862.7|6878.1|6863.1|6878.1|6863.1|6877.7|6862.7|21
1721918020000|2024-07-25 14:33:40|6877.7|6862.7|6877.6|6862.6|6878.1|6863.1|6877.6|6862.6|3
1721918030000|2024-07-25 14:33:50|6877.1|6862.1|6876.9|6861.9|6877.1|6862.1|6876.1|6861.1|3
1721918040000|2024-07-25 14:34:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1721918050000|2024-07-25 14:34:10|||||||||1
1721918060000|2024-07-25 14:34:20|||||||||3
1721918090000|2024-07-25 14:34:50|6878.1|6863.1|6877.6|6862.6|6878.6|6863.6|6877.6|6862.6|8
1721918100000|2024-07-25 14:35:00|6876.7|6861.7|6876.6|6861.6|6876.7|6861.7|6876.6|6861.6|5
1721918110000|2024-07-25 14:35:10|6877.1|6862.1|6875.6|6860.6|6877.1|6862.1|6875.6|6860.6|3
1721918120000|2024-07-25 14:35:20|6875.2|6860.2|6875.5|6860.5|6875.5|6860.5|6875.1|6860.1|1
1721918130000|2024-07-25 14:35:30|6875.6|6860.6|6877.6|6862.6|6877.6|6862.6|6874.7|6859.7|11
1721918150000|2024-07-25 14:35:50|6877.7|6862.7|6877.2|6862.2|6877.7|6862.7|6877.2|6862.2|3
1721918160000|2024-07-25 14:36:00|6877.6|6862.6|6879|6864|6879|6864|6877.6|6862.6|27
1721918190000|2024-07-25 14:36:30|6879.4|6864.4|6884.3|6869.3|6884.3|6869.3|6879.4|6864.4|8
1721918200000|2024-07-25 14:36:40|6884.4|6869.4|6885.9|6870.9|6885.9|6870.9|6884.4|6869.4|4
1721918210000|2024-07-25 14:36:50|6884|6869|6884.5|6869.5|6885.9|6870.9|6884|6869|7
1721918220000|2024-07-25 14:37:00|6882.8|6867.8|6881.4|6866.4|6882.8|6867.8|6881.4|6866.4|4
1721918240000|2024-07-25 14:37:20|6881.1|6866.1|6883.5|6868.5|6883.5|6868.5|6880.9|6865.9|4
1721918250000|2024-07-25 14:37:30|6883.9|6868.9|6884.3|6869.3|6884.3|6869.3|6883.9|6868.9|0
1721918260000|2024-07-25 14:37:40|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1721918270000|2024-07-25 14:37:50|6884.1|6869.1|6881.4|6866.4|6884.1|6869.1|6881.4|6866.4|2
1721918280000|2024-07-25 14:38:00|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|22
1721918290000|2024-07-25 14:38:10|6880.4|6865.4|6882|6867|6882|6867|6880.4|6865.4|4
1721918300000|2024-07-25 14:38:20|6881.5|6866.5|6881.1|6866.1|6881.5|6866.5|6881.1|6866.1|0
1721918310000|2024-07-25 14:38:30|6881|6866|6882|6867|6882|6867|6880.5|6865.5|2
1721918320000|2024-07-25 14:38:40|6882.5|6867.5|6885.9|6870.9|6887|6872|6882.5|6867.5|4
1721918330000|2024-07-25 14:38:50|6885.5|6870.5|6885.5|6870.5|6886|6871|6885.5|6870.5|0
1721918340000|2024-07-25 14:39:00|6884.7|6869.7|6884.5|6869.5|6884.7|6869.7|6884.5|6869.5|0
1721918390000|2024-07-25 14:39:50|6885|6870|6885|6870|6885|6870|6885|6870|1
1721918400000|2024-07-25 14:40:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|4
1721918410000|2024-07-25 14:40:10|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1721918420000|2024-07-25 14:40:20|6888.8|6873.8|6891.7|6876.7|6892.3|6877.3|6888.8|6873.8|5
1721918430000|2024-07-25 14:40:30|6891.3|6876.3|6891.7|6876.7|6891.7|6876.7|6891.3|6876.3|1
1721918440000|2024-07-25 14:40:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1721918460000|2024-07-25 14:41:00|6892.8|6877.8|6894.3|6879.3|6894.3|6879.3|6892.8|6877.8|5
1721918470000|2024-07-25 14:41:10|6893.3|6878.3|6889.8|6874.8|6893.3|6878.3|6889.8|6874.8|12
1721918480000|2024-07-25 14:41:20|6889|6874|6887.3|6872.3|6889|6874|6887.3|6872.3|0
1721918510000|2024-07-25 14:41:50|6889.3|6874.3|6892.3|6877.3|6892.3|6877.3|6889.3|6874.3|11
1721918520000|2024-07-25 14:42:00|6890.8|6875.8|6890.8|6875.8|6891.3|6876.3|6890.8|6875.8|1
1721918530000|2024-07-25 14:42:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|1
1721918560000|2024-07-25 14:42:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1721918570000|2024-07-25 14:42:50|6891.8|6876.8|6891.5|6876.5|6891.8|6876.8|6891.1|6876.1|2
1721918580000|2024-07-25 14:43:00|6891.1|6876.1|6890.9|6875.9|6891.1|6876.1|6888.8|6873.8|3
1721918590000|2024-07-25 14:43:10|6891.2|6876.2|6887.3|6872.3|6891.6|6876.6|6887.3|6872.3|3
1721918600000|2024-07-25 14:43:20|6887.2|6872.2|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|1
1721918610000|2024-07-25 14:43:30|6887.2|6872.2|6887.7|6872.7|6887.7|6872.7|6886.8|6871.8|3
1721918630000|2024-07-25 14:43:50|6890.7|6875.7|6891.7|6876.7|6891.7|6876.7|6890.7|6875.7|2
1721918640000|2024-07-25 14:44:00|6891.2|6876.2|6887.8|6872.8|6891.2|6876.2|6887.8|6872.8|4
1721918650000|2024-07-25 14:44:10|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1721918660000|2024-07-25 14:44:20|6888.6|6873.6|6893.5|6878.5|6893.5|6878.5|6888.6|6873.6|5
1721918680000|2024-07-25 14:44:40|||||||||1
1721918690000|2024-07-25 14:44:50|6893|6878|6893.2|6878.2|6894.6|6879.6|6893|6878|3
1721918700000|2024-07-25 14:45:00|6893.1|6878.1|6893.1|6878.1|6894.6|6879.6|6893.1|6878.1|10
1721918710000|2024-07-25 14:45:10|6894.3|6879.3|6894.6|6879.6|6894.6|6879.6|6894.3|6879.3|1
1721918720000|2024-07-25 14:45:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|21
1721918730000|2024-07-25 14:45:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1721918740000|2024-07-25 14:45:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1721918750000|2024-07-25 14:45:50|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1721918760000|2024-07-25 14:46:00|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6892.6|6877.6|1
1721918770000|2024-07-25 14:46:10|6892.7|6877.7|6892.1|6877.1|6892.7|6877.7|6892.1|6877.1|1
1721918780000|2024-07-25 14:46:20|6889.1|6874.1|6889.6|6874.6|6889.6|6874.6|6889.1|6874.1|3
1721918790000|2024-07-25 14:46:30|6891.1|6876.1|6890.4|6875.4|6891.1|6876.1|6890.2|6875.2|6
1721918800000|2024-07-25 14:46:40|6890.2|6875.2|6888.7|6873.7|6890.2|6875.2|6888.7|6873.7|1
1721918810000|2024-07-25 14:46:50|6887.3|6872.3|6887.2|6872.2|6887.3|6872.3|6886.8|6871.8|1
1721918820000|2024-07-25 14:47:00|6887.3|6872.3|6886.9|6871.9|6887.3|6872.3|6886.8|6871.8|0
1721918830000|2024-07-25 14:47:10|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1721918840000|2024-07-25 14:47:20|||||||||1
1721918850000|2024-07-25 14:47:30|6886|6871|6885.5|6870.5|6886|6871|6885.5|6870.5|8
1721918860000|2024-07-25 14:47:40|||||||||1
1721918870000|2024-07-25 14:47:50|6884.7|6869.7|6884.3|6869.3|6884.7|6869.7|6884.3|6869.3|1
1721918880000|2024-07-25 14:48:00|6883.8|6868.8|6882.5|6867.5|6883.8|6868.8|6882.5|6867.5|1
1721918890000|2024-07-25 14:48:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1721918910000|2024-07-25 14:48:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1721918920000|2024-07-25 14:48:40|6884.2|6869.2|6883.7|6868.7|6884.5|6869.5|6883.7|6868.7|18
1721918940000|2024-07-25 14:49:00|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|23
1721918950000|2024-07-25 14:49:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1721918990000|2024-07-25 14:49:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|5
1721919000000|2024-07-25 14:50:00|6878.7|6863.7|6879.1|6864.1|6879.9|6864.9|6878.7|6863.7|3
1721919010000|2024-07-25 14:50:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1721919030000|2024-07-25 14:50:30|6879.6|6864.6|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|5
1721919040000|2024-07-25 14:50:40|6877.3|6862.3|6876.7|6861.7|6877.3|6862.3|6876.7|6861.7|12
1721919060000|2024-07-25 14:51:00|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1721919070000|2024-07-25 14:51:10|6875.7|6860.7|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|1
1721919080000|2024-07-25 14:51:20|6876.3|6861.3|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|6
1721919100000|2024-07-25 14:51:40|6878.2|6863.2|6879.7|6864.7|6879.7|6864.7|6878.2|6863.2|6
1721919110000|2024-07-25 14:51:50|6880.1|6865.1|6879.2|6864.2|6880.1|6865.1|6878.7|6863.7|2
1721919120000|2024-07-25 14:52:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1721919130000|2024-07-25 14:52:10|6879.7|6864.7|6878.7|6863.7|6879.7|6864.7|6878.7|6863.7|4
1721919140000|2024-07-25 14:52:20|6879.1|6864.1|6880.1|6865.1|6880.1|6865.1|6879.1|6864.1|0
1721919150000|2024-07-25 14:52:30|6880.3|6865.3|6881.2|6866.2|6881.2|6866.2|6880.3|6865.3|0
1721919160000|2024-07-25 14:52:40|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6879.7|6864.7|2
1721919170000|2024-07-25 14:52:50|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6
1721919180000|2024-07-25 14:53:00|6884.5|6869.5|6884.2|6869.2|6884.5|6869.5|6884.2|6869.2|1
1721919190000|2024-07-25 14:53:10|6884.6|6869.6|6884.2|6869.2|6884.6|6869.6|6884.2|6869.2|0
1721919200000|2024-07-25 14:53:20|||||||||68
1721919210000|2024-07-25 14:53:30|6884.7|6869.7|6885.2|6870.2|6885.2|6870.2|6884.7|6869.7|3
1721919220000|2024-07-25 14:53:40|6886|6871|6886.2|6871.2|6886.2|6871.2|6886|6871|1
1721919240000|2024-07-25 14:54:00|6888.1|6873.1|6891.4|6876.4|6891.4|6876.4|6888.1|6873.1|12
1721919250000|2024-07-25 14:54:10|6891.9|6876.9|6892|6877|6892.4|6877.4|6891.9|6876.9|1
1721919260000|2024-07-25 14:54:20|6892.5|6877.5|6893|6878|6893|6878|6892|6877|10
1721919270000|2024-07-25 14:54:30|6892.2|6877.2|6890.5|6875.5|6892.2|6877.2|6890|6875|10
1721919280000|2024-07-25 14:54:40|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1721919290000|2024-07-25 14:54:50|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1721919300000|2024-07-25 14:55:00|6889|6874|6886.6|6871.6|6889|6874|6886.6|6871.6|0
1721919310000|2024-07-25 14:55:10|6885.7|6870.7|6885.5|6870.5|6885.7|6870.7|6885.1|6870.1|0
1721919320000|2024-07-25 14:55:20|6888|6873|6888|6873|6888|6873|6888|6873|8
1721919330000|2024-07-25 14:55:30|6887.5|6872.5|6886.5|6871.5|6887.5|6872.5|6886.5|6871.5|2
1721919360000|2024-07-25 14:56:00|6886.1|6871.1|6886|6871|6886.1|6871.1|6886|6871|0
1721919380000|2024-07-25 14:56:20|6886.2|6871.2|6887|6872|6887|6872|6886.2|6871.2|3
1721919400000|2024-07-25 14:56:40|6888|6873|6888|6873|6888|6873|6888|6873|1
1721919420000|2024-07-25 14:57:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|1
1721919430000|2024-07-25 14:57:10|6888.9|6873.9|6889|6874|6889|6874|6888.9|6873.9|0
1721919440000|2024-07-25 14:57:20|6890.5|6875.5|6891|6876|6891|6876|6890.5|6875.5|6
1721919450000|2024-07-25 14:57:30|6889.4|6874.4|6889|6874|6889.4|6874.4|6889|6874|3
1721919460000|2024-07-25 14:57:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.1|6873.1|0
1721919480000|2024-07-25 14:58:00|||||||||3
1721919510000|2024-07-25 14:58:30|6891|6876|6891|6876|6891|6876|6891|6876|1
1721919520000|2024-07-25 14:58:40|||||||||1
1721919530000|2024-07-25 14:58:50|||||||||1
1721919540000|2024-07-25 14:59:00|||||||||2
1721919570000|2024-07-25 14:59:30|6890.2|6875.2|6888.5|6873.5|6890.2|6875.2|6888.5|6873.5|5
1721919580000|2024-07-25 14:59:40|6888.1|6873.1|6888.6|6873.6|6889.5|6874.5|6888|6873|0
1721919590000|2024-07-25 14:59:50|6889|6874|6889|6874|6889|6874|6889|6874|1
1721919600000|2024-07-25 15:00:00|6888.7|6873.7|6893.2|6878.2|6893.2|6878.2|6888.7|6873.7|43
1721919610000|2024-07-25 15:00:10|6892.6|6877.6|6890.2|6875.2|6892.6|6877.6|6888.2|6873.2|6
1721919620000|2024-07-25 15:00:20|6890.8|6875.8|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|2
1721919630000|2024-07-25 15:00:30|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|1
1721919660000|2024-07-25 15:01:00|6890.4|6875.4|6889.9|6874.9|6890.4|6875.4|6889.4|6874.4|7
1721919670000|2024-07-25 15:01:10|6889.4|6874.4|6888.2|6873.2|6889.4|6874.4|6888.2|6873.2|1
1721919690000|2024-07-25 15:01:30|6887.9|6872.9|6885.9|6870.9|6887.9|6872.9|6885.9|6870.9|2
1721919700000|2024-07-25 15:01:40|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.5|6872.5|10
1721919720000|2024-07-25 15:02:00|6887.5|6872.5|6885.4|6870.4|6887.5|6872.5|6884.9|6869.9|4
1721919730000|2024-07-25 15:02:10|||||||||3
1721919740000|2024-07-25 15:02:20|6886.2|6871.2|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|3
1721919750000|2024-07-25 15:02:30|6886.4|6871.4|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|0
1721919770000|2024-07-25 15:02:50|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|3
1721919780000|2024-07-25 15:03:00|||||||||1
1721919800000|2024-07-25 15:03:20|6884.4|6869.4|6883.4|6868.4|6884.4|6869.4|6883.4|6868.4|2
1721919810000|2024-07-25 15:03:30|6883|6868|6883.9|6868.9|6883.9|6868.9|6883|6868|1
1721919820000|2024-07-25 15:03:40|6883.4|6868.4|6883|6868|6883.9|6868.9|6883|6868|4
1721919830000|2024-07-25 15:03:50|6883.4|6868.4|6882.5|6867.5|6883.4|6868.4|6882.5|6867.5|0
1721919840000|2024-07-25 15:04:00|6882.1|6867.1|6880.6|6865.6|6882.1|6867.1|6880.6|6865.6|4
1721919860000|2024-07-25 15:04:20|6881.1|6866.1|6880.6|6865.6|6881.1|6866.1|6880.6|6865.6|3
1721919870000|2024-07-25 15:04:30|6881.4|6866.4|6878.1|6863.1|6881.6|6866.6|6878.1|6863.1|14
1721919880000|2024-07-25 15:04:40|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|7
1721919890000|2024-07-25 15:04:50|6881.5|6866.5|6881.1|6866.1|6882.6|6867.6|6881.1|6866.1|9
1721919900000|2024-07-25 15:05:00|6878.8|6863.8|6877.1|6862.1|6878.8|6863.8|6876.6|6861.6|17
1721919930000|2024-07-25 15:05:30|6877.6|6862.6|6882.1|6867.1|6882.1|6867.1|6877.6|6862.6|17
1721919940000|2024-07-25 15:05:40|6881.6|6866.6|6881.1|6866.1|6881.6|6866.6|6881.1|6866.1|0
1721919950000|2024-07-25 15:05:50|6881.2|6866.2|6878.1|6863.1|6881.6|6866.6|6878.1|6863.1|19
1721919960000|2024-07-25 15:06:00|6877.2|6862.2|6880.5|6865.5|6880.5|6865.5|6877.2|6862.2|8
1721919970000|2024-07-25 15:06:10|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6880.9|6865.9|11
1721919980000|2024-07-25 15:06:20|6881.5|6866.5|6881.8|6866.8|6881.8|6866.8|6881.4|6866.4|0
1721919990000|2024-07-25 15:06:30|6881.9|6866.9|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|0
1721920000000|2024-07-25 15:06:40|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1721920010000|2024-07-25 15:06:50|6881.2|6866.2|6880.6|6865.6|6881.4|6866.4|6880.6|6865.6|1
1721920020000|2024-07-25 15:07:00|6880.4|6865.4|6879.9|6864.9|6880.4|6865.4|6879.9|6864.9|0
1721920030000|2024-07-25 15:07:10|6879.5|6864.5|6883.9|6868.9|6883.9|6868.9|6878.9|6863.9|10
1721920040000|2024-07-25 15:07:20|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1721920050000|2024-07-25 15:07:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1721920060000|2024-07-25 15:07:40|6883.9|6868.9|6883.9|6868.9|6884.7|6869.7|6883.9|6868.9|2
1721920080000|2024-07-25 15:08:00|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|2
1721920090000|2024-07-25 15:08:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|2
1721920100000|2024-07-25 15:08:20|6881.9|6866.9|6881|6866|6881.9|6866.9|6881|6866|1
1721920110000|2024-07-25 15:08:30|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1721920120000|2024-07-25 15:08:40|6881.7|6866.7|6880.9|6865.9|6881.9|6866.9|6880.9|6865.9|2
1721920130000|2024-07-25 15:08:50|||||||||1
1721920140000|2024-07-25 15:09:00|6880.5|6865.5|6880.9|6865.9|6880.9|6865.9|6880.5|6865.5|2
1721920150000|2024-07-25 15:09:10|||||||||2
1721920160000|2024-07-25 15:09:20|6880.8|6865.8|6879.5|6864.5|6880.8|6865.8|6879.5|6864.5|2
1721920170000|2024-07-25 15:09:30|6879.4|6864.4|6882.2|6867.2|6882.2|6867.2|6879.4|6864.4|20
1721920180000|2024-07-25 15:09:40|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.3|6866.3|0
1721920190000|2024-07-25 15:09:50|6882.1|6867.1|6882.2|6867.2|6882.2|6867.2|6882.1|6867.1|0
1721920200000|2024-07-25 15:10:00|6884.3|6869.3|6884.7|6869.7|6885.2|6870.2|6884.3|6869.3|4
1721920220000|2024-07-25 15:10:20|6885.1|6870.1|6884.2|6869.2|6885.2|6870.2|6884.2|6869.2|6
1721920230000|2024-07-25 15:10:30|||||||||1
1721920240000|2024-07-25 15:10:40|6883.8|6868.8|6884.3|6869.3|6884.3|6869.3|6883.7|6868.7|4
1721920250000|2024-07-25 15:10:50|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1721920260000|2024-07-25 15:11:00|6884.2|6869.2|6883.7|6868.7|6884.2|6869.2|6883.7|6868.7|0
1721920270000|2024-07-25 15:11:10|6883.8|6868.8|6883.4|6868.4|6883.9|6868.9|6883.4|6868.4|4
1721920280000|2024-07-25 15:11:20|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|5
1721920290000|2024-07-25 15:11:30|6882.8|6867.8|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|2
1721920300000|2024-07-25 15:11:40|6882.9|6867.9|6881.3|6866.3|6882.9|6867.9|6880.9|6865.9|2
1721920310000|2024-07-25 15:11:50|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|1
1721920320000|2024-07-25 15:12:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1721920330000|2024-07-25 15:12:10|||||||||2
1721920340000|2024-07-25 15:12:20|6877.4|6862.4|6878.4|6863.4|6878.9|6863.9|6877.4|6862.4|11
1721920360000|2024-07-25 15:12:40|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|2
1721920370000|2024-07-25 15:12:50|||||||||1
1721920380000|2024-07-25 15:13:00|6878.2|6863.2|6879.5|6864.5|6880.4|6865.4|6878.2|6863.2|16
1721920390000|2024-07-25 15:13:10|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1721920400000|2024-07-25 15:13:20|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|5
1721920410000|2024-07-25 15:13:30|6877|6862|6876.4|6861.4|6877|6862|6876.4|6861.4|1
1721920430000|2024-07-25 15:13:50|6876.6|6861.6|6878.9|6863.9|6878.9|6863.9|6876.6|6861.6|14
1721920440000|2024-07-25 15:14:00|6879.3|6864.3|6878.4|6863.4|6879.3|6864.3|6878.4|6863.4|2
1721920450000|2024-07-25 15:14:10|6878.9|6863.9|6879.9|6864.9|6879.9|6864.9|6878.9|6863.9|5
1721920460000|2024-07-25 15:14:20|6880.1|6865.1|6880.9|6865.9|6880.9|6865.9|6880.1|6865.1|4
1721920470000|2024-07-25 15:14:30|6880.5|6865.5|6880.4|6865.4|6880.5|6865.5|6880.4|6865.4|1
1721920490000|2024-07-25 15:14:50|6882.3|6867.3|6882.7|6867.7|6882.7|6867.7|6881.9|6866.9|1
1721920500000|2024-07-25 15:15:00|6882.9|6867.9|6880.9|6865.9|6882.9|6867.9|6880.9|6865.9|3
1721920510000|2024-07-25 15:15:10|6880.5|6865.5|6882.6|6867.6|6882.6|6867.6|6880.5|6865.5|10
1721920520000|2024-07-25 15:15:20|6883.1|6868.1|6883.2|6868.2|6883.2|6868.2|6883.1|6868.1|2
1721920530000|2024-07-25 15:15:30|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1721920540000|2024-07-25 15:15:40|6883.7|6868.7|6884.7|6869.7|6884.7|6869.7|6883.7|6868.7|1
1721920560000|2024-07-25 15:16:00|6888.1|6873.1|6889.7|6874.7|6889.7|6874.7|6888.1|6873.1|5
1721920600000|2024-07-25 15:16:40|6889.2|6874.2|6891.6|6876.6|6891.6|6876.6|6889.2|6874.2|2
1721920620000|2024-07-25 15:17:00|6891.2|6876.2|6892.7|6877.7|6892.7|6877.7|6891.2|6876.2|2
1721920630000|2024-07-25 15:17:10|6892.2|6877.2|6891.7|6876.7|6892.2|6877.2|6891.7|6876.7|2
1721920650000|2024-07-25 15:17:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6
1721920660000|2024-07-25 15:17:40|6893|6878|6893.2|6878.2|6893.2|6878.2|6893|6878|5
1721920670000|2024-07-25 15:17:50|6894.7|6879.7|6894.6|6879.6|6894.7|6879.7|6894.6|6879.6|30
1721920680000|2024-07-25 15:18:00|6894.5|6879.5|6893.5|6878.5|6894.5|6879.5|6893.5|6878.5|19
1721920690000|2024-07-25 15:18:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|1
1721920700000|2024-07-25 15:18:20|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|11
1721920710000|2024-07-25 15:18:30|||||||||7
1721920720000|2024-07-25 15:18:40|6893.1|6878.1|6892.1|6877.1|6893.1|6878.1|6891.2|6876.2|9
1721920730000|2024-07-25 15:18:50|6891.7|6876.7|6890.7|6875.7|6891.7|6876.7|6890.7|6875.7|6
1721920740000|2024-07-25 15:19:00|6889.3|6874.3|6889.7|6874.7|6889.7|6874.7|6888.2|6873.2|8
1721920750000|2024-07-25 15:19:10|6888.7|6873.7|6892.6|6877.6|6892.6|6877.6|6888.2|6873.2|2
1721920760000|2024-07-25 15:19:20|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|1
1721920770000|2024-07-25 15:19:30|6892.2|6877.2|6890.3|6875.3|6892.2|6877.2|6890.3|6875.3|2
1721920790000|2024-07-25 15:19:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|12
1721920810000|2024-07-25 15:20:10|6888.2|6873.2|6885.7|6870.7|6888.2|6873.2|6885.7|6870.7|6
1721920830000|2024-07-25 15:20:30|6883.8|6868.8|6887.7|6872.7|6887.7|6872.7|6883.8|6868.8|17
1721920850000|2024-07-25 15:20:50|6887.3|6872.3|6888.2|6873.2|6888.2|6873.2|6886.2|6871.2|1
1721920860000|2024-07-25 15:21:00|6890.2|6875.2|6890.7|6875.7|6890.7|6875.7|6890.2|6875.2|1
1721920870000|2024-07-25 15:21:10|6891.1|6876.1|6892.7|6877.7|6892.7|6877.7|6890.7|6875.7|7
1721920880000|2024-07-25 15:21:20|6894.7|6879.7|6900|6885|6900|6885|6894.7|6879.7|34
1721920900000|2024-07-25 15:21:40|6898.5|6883.5|6898.5|6883.5|6900|6885|6897.6|6882.6|10
1721920930000|2024-07-25 15:22:10|||||||||1
1721920950000|2024-07-25 15:22:30|6899.1|6884.1|6901.4|6886.4|6901.4|6886.4|6899.1|6884.1|7
1721920970000|2024-07-25 15:22:50|6901.8|6886.8|6901.9|6886.9|6901.9|6886.9|6901.8|6886.8|0
1721920980000|2024-07-25 15:23:00|6902.7|6887.7|6904.9|6889.9|6904.9|6889.9|6902.7|6887.7|6
1721920990000|2024-07-25 15:23:10|6907|6892|6906|6891|6908|6893|6904|6889|11
1721921020000|2024-07-25 15:23:40|6906.1|6891.1|6910|6895|6910|6895|6906.1|6891.1|8
1721921030000|2024-07-25 15:23:50|||||||||1
1721921040000|2024-07-25 15:24:00|6911.8|6896.8|6911.7|6896.7|6912.3|6897.3|6909.5|6894.5|10
1721921050000|2024-07-25 15:24:10|6911.4|6896.4|6911|6896|6911.4|6896.4|6909|6894|3
1721921060000|2024-07-25 15:24:20|6910.4|6895.4|6910.6|6895.6|6910.6|6895.6|6909.5|6894.5|0
1721921070000|2024-07-25 15:24:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1721921100000|2024-07-25 15:25:00|6910.4|6895.4|6910.3|6895.3|6910.4|6895.4|6910.3|6895.3|0
1721921110000|2024-07-25 15:25:10|6909.9|6894.9|6910.8|6895.8|6910.8|6895.8|6909.9|6894.9|3
1721921130000|2024-07-25 15:25:30|||||||||1
1721921140000|2024-07-25 15:25:40|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1721921160000|2024-07-25 15:26:00|6909.3|6894.3|6905.2|6890.2|6909.3|6894.3|6904.8|6889.8|6
1721921170000|2024-07-25 15:26:10|6904.3|6889.3|6903.8|6888.8|6905.8|6890.8|6903.8|6888.8|14
1721921190000|2024-07-25 15:26:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1721921230000|2024-07-25 15:27:10|6902.1|6887.1|6903.3|6888.3|6903.3|6888.3|6902.1|6887.1|1
1721921240000|2024-07-25 15:27:20|6902.9|6887.9|6901.3|6886.3|6902.9|6887.9|6901.3|6886.3|1
1721921250000|2024-07-25 15:27:30|6900.9|6885.9|6901.3|6886.3|6901.3|6886.3|6900.9|6885.9|1
1721921260000|2024-07-25 15:27:40|6901.4|6886.4|6900.9|6885.9|6901.4|6886.4|6900.9|6885.9|1
1721921270000|2024-07-25 15:27:50|6901.4|6886.4|6899.5|6884.5|6901.4|6886.4|6899.5|6884.5|6
1721921280000|2024-07-25 15:28:00|6899.1|6884.1|6896.5|6881.5|6899.1|6884.1|6895.5|6880.5|5
1721921290000|2024-07-25 15:28:10|6897|6882|6897|6882|6897|6882|6897|6882|2
1721921300000|2024-07-25 15:28:20|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6895.7|6880.7|8
1721921310000|2024-07-25 15:28:30|6896|6881|6895.5|6880.5|6896|6881|6895.5|6880.5|1
1721921330000|2024-07-25 15:28:50|6897.3|6882.3|6897.4|6882.4|6897.4|6882.4|6897.3|6882.3|11
1721921340000|2024-07-25 15:29:00|6897.5|6882.5|6899|6884|6900.5|6885.5|6897.5|6882.5|0
1721955600000|2024-07-26 01:00:00|6942.7|6927.7|6940.4|6925.4|6942.8|6927.8|6940.4|6925.4|30
1721955610000|2024-07-26 01:00:10|6939.9|6924.9|6938.7|6923.7|6939.9|6924.9|6938.7|6923.7|3
1721955620000|2024-07-26 01:00:20|6937.9|6922.9|6932.2|6917.2|6937.9|6922.9|6932.2|6917.2|3
1721955630000|2024-07-26 01:00:30|6931.8|6916.8|6928.7|6913.7|6931.8|6916.8|6928.7|6913.7|5
1721955640000|2024-07-26 01:00:40|6925.7|6910.7|6925.7|6910.7|6926.2|6911.2|6925.7|6910.7|11
1721955650000|2024-07-26 01:00:50|6921.5|6906.5|6920.8|6905.8|6921.5|6906.5|6920.8|6905.8|14
1721955660000|2024-07-26 01:01:00|6921.3|6906.3|6932.2|6917.2|6932.2|6917.2|6921.3|6906.3|3
1721955670000|2024-07-26 01:01:10|6933|6918|6933.7|6918.7|6933.7|6918.7|6933|6918|0
1721955680000|2024-07-26 01:01:20|6928.7|6913.7|6924.2|6909.2|6928.7|6913.7|6924.2|6909.2|4
1721955690000|2024-07-26 01:01:30|6923|6908|6920.2|6905.2|6923|6908|6920.2|6905.2|0
1721955700000|2024-07-26 01:01:40|6919.9|6904.9|6918.7|6903.7|6919.9|6904.9|6918.7|6903.7|2
1721955710000|2024-07-26 01:01:50|6919.5|6904.5|6921.2|6906.2|6921.2|6906.2|6919.5|6904.5|0
1721955720000|2024-07-26 01:02:00|6920.8|6905.8|6926.2|6911.2|6926.2|6911.2|6920.7|6905.7|1
1721955730000|2024-07-26 01:02:10|6927.2|6912.2|6925.2|6910.2|6927.2|6912.2|6925.2|6910.2|2
1721955740000|2024-07-26 01:02:20|6925|6910|6924.7|6909.7|6925|6910|6924.7|6909.7|2
1721955750000|2024-07-26 01:02:30|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1721955760000|2024-07-26 01:02:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|2
1721955780000|2024-07-26 01:03:00|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1721955790000|2024-07-26 01:03:10|6921|6906|6917.2|6902.2|6921|6906|6917.2|6902.2|7
1721955800000|2024-07-26 01:03:20|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.2|6902.2|4
1721955810000|2024-07-26 01:03:30|6914.3|6899.3|6909.9|6894.9|6914.8|6899.8|6908.8|6893.8|23
1721955820000|2024-07-26 01:03:40|6909.8|6894.8|6910.6|6895.6|6910.6|6895.6|6909.8|6894.8|0
1721955830000|2024-07-26 01:03:50|6910.8|6895.8|6910.7|6895.7|6910.8|6895.8|6910.7|6895.7|6
1721955840000|2024-07-26 01:04:00|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1721955870000|2024-07-26 01:04:30|6910.4|6895.4|6910.3|6895.3|6911.3|6896.3|6909.7|6894.7|7
1721955880000|2024-07-26 01:04:40|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|2
1721955900000|2024-07-26 01:05:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|10
1721955910000|2024-07-26 01:05:10|||||||||13
1721955920000|2024-07-26 01:05:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1721955930000|2024-07-26 01:05:30|6908.4|6893.4|6908.3|6893.3|6908.4|6893.4|6908.3|6893.3|5
1721955940000|2024-07-26 01:05:40|6907.8|6892.8|6905.5|6890.5|6907.8|6892.8|6905.5|6890.5|12
1721955960000|2024-07-26 01:06:00|6905.3|6890.3|6898.3|6883.3|6905.3|6890.3|6896.5|6881.5|14
1721955970000|2024-07-26 01:06:10|6899.4|6884.4|6898.8|6883.8|6899.8|6884.8|6898.3|6883.3|1
1721955980000|2024-07-26 01:06:20|6900.4|6885.4|6900.8|6885.8|6901.3|6886.3|6900.4|6885.4|0
1721955990000|2024-07-26 01:06:30|6900.2|6885.2|6900.3|6885.3|6900.3|6885.3|6898.3|6883.3|4
1721956010000|2024-07-26 01:06:50|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|1
1721956020000|2024-07-26 01:07:00|6901.2|6886.2|6899.9|6884.9|6901.2|6886.2|6899.8|6884.8|6
1721956030000|2024-07-26 01:07:10|6900.2|6885.2|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|0
1721956050000|2024-07-26 01:07:30|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|9
1721956060000|2024-07-26 01:07:40|6897.3|6882.3|6898.4|6883.4|6898.8|6883.8|6897.3|6882.3|26
1721956070000|2024-07-26 01:07:50|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|3
1721956080000|2024-07-26 01:08:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1721956110000|2024-07-26 01:08:30|6900.2|6885.2|6896.4|6881.4|6900.2|6885.2|6896.4|6881.4|4
1721956120000|2024-07-26 01:08:40|||||||||3
1721956190000|2024-07-26 01:09:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|5
1721956200000|2024-07-26 01:10:00|||||||||1
1721956220000|2024-07-26 01:10:20|6897.9|6882.9|6900.9|6885.9|6901.9|6886.9|6897.9|6882.9|13
1721956240000|2024-07-26 01:10:40|6900.8|6885.8|6900.4|6885.4|6900.8|6885.8|6900.4|6885.4|6
1721956250000|2024-07-26 01:10:50|6900.9|6885.9|6896.9|6881.9|6900.9|6885.9|6896.2|6881.2|9
1721956260000|2024-07-26 01:11:00|6896.5|6881.5|6896.4|6881.4|6896.5|6881.5|6896.4|6881.4|0
1721956310000|2024-07-26 01:11:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|7
1721956320000|2024-07-26 01:12:00|||||||||1
1721956330000|2024-07-26 01:12:10|6898.9|6883.9|6897.9|6882.9|6898.9|6883.9|6897.9|6882.9|3
1721956340000|2024-07-26 01:12:20|6898.4|6883.4|6895.9|6880.9|6898.4|6883.4|6895.9|6880.9|16
1721956350000|2024-07-26 01:12:30|||||||||13
1721956360000|2024-07-26 01:12:40|||||||||32
1721956370000|2024-07-26 01:12:50|6896.3|6881.3|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|8
1721956380000|2024-07-26 01:13:00|6891.6|6876.6|6889.4|6874.4|6891.6|6876.6|6889.4|6874.4|14
1721956390000|2024-07-26 01:13:10|||||||||2
1721956410000|2024-07-26 01:13:30|6889.8|6874.8|6889.9|6874.9|6889.9|6874.9|6889.8|6874.8|0
1721956420000|2024-07-26 01:13:40|6890.4|6875.4|6890|6875|6890.4|6875.4|6889.9|6874.9|0
1721956430000|2024-07-26 01:13:50|6890.3|6875.3|6889.9|6874.9|6890.4|6875.4|6889.9|6874.9|0
1721956450000|2024-07-26 01:14:10|||||||||1
1721956490000|2024-07-26 01:14:50|6889.5|6874.5|6889.4|6874.4|6889.8|6874.8|6889.4|6874.4|10
1721956500000|2024-07-26 01:15:00|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|0
1721956510000|2024-07-26 01:15:10|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1721956580000|2024-07-26 01:16:20|6890.9|6875.9|6890.1|6875.1|6890.9|6875.9|6889.9|6874.9|5
1721956590000|2024-07-26 01:16:30|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1721956600000|2024-07-26 01:16:40|6890.3|6875.3|6890.4|6875.4|6890.4|6875.4|6890.3|6875.3|0
1721956610000|2024-07-26 01:16:50|6891.8|6876.8|6897.4|6882.4|6898.3|6883.3|6891.8|6876.8|1
1721956630000|2024-07-26 01:17:10|6901.9|6886.9|6898.9|6883.9|6901.9|6886.9|6898.8|6883.8|3
1721956640000|2024-07-26 01:17:20|6899.4|6884.4|6898.9|6883.9|6900.9|6885.9|6898.9|6883.9|1
1721956670000|2024-07-26 01:17:50|6900.1|6885.1|6897.9|6882.9|6900.4|6885.4|6896.5|6881.5|2
1721956710000|2024-07-26 01:18:30|||||||||1
1721956720000|2024-07-26 01:18:40|6898.3|6883.3|6898.4|6883.4|6898.4|6883.4|6898.3|6883.3|6
1721956730000|2024-07-26 01:18:50|||||||||2
1721956740000|2024-07-26 01:19:00|6897.6|6882.6|6893.4|6878.4|6897.6|6882.6|6893.4|6878.4|8
1721956780000|2024-07-26 01:19:40|6893|6878|6890.4|6875.4|6893|6878|6890.4|6875.4|3
1721956790000|2024-07-26 01:19:50|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1721956800000|2024-07-26 01:20:00|6890|6875|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|1
1721956810000|2024-07-26 01:20:10|||||||||1
1721956840000|2024-07-26 01:20:40|||||||||1
1721956910000|2024-07-26 01:21:50|||||||||1
1721956940000|2024-07-26 01:22:20|6889|6874|6888.9|6873.9|6889|6874|6888.9|6873.9|0
1721956970000|2024-07-26 01:22:50|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|4
1721956980000|2024-07-26 01:23:00|||||||||7
1721957020000|2024-07-26 01:23:40|6887.4|6872.4|6886.9|6871.9|6887.4|6872.4|6886.2|6871.2|11
1721957030000|2024-07-26 01:23:50|6887.9|6872.9|6887.4|6872.4|6888.9|6873.9|6887.4|6872.4|9
1721957040000|2024-07-26 01:24:00|6886.9|6871.9|6887.4|6872.4|6887.4|6872.4|6886.9|6871.9|1
1721957070000|2024-07-26 01:24:30|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|0
1721957100000|2024-07-26 01:25:00|6888.3|6873.3|6887.9|6872.9|6888.3|6873.3|6887.9|6872.9|1
1721957110000|2024-07-26 01:25:10|||||||||12
1721957120000|2024-07-26 01:25:20|6887.7|6872.7|6884.4|6869.4|6887.7|6872.7|6884.4|6869.4|3
1721957170000|2024-07-26 01:26:10|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.9|6868.9|1
1721957180000|2024-07-26 01:26:20|6884.8|6869.8|6884.9|6869.9|6884.9|6869.9|6884.8|6869.8|0
1721957200000|2024-07-26 01:26:40|6885.9|6870.9|6884.9|6869.9|6889.4|6874.4|6884.9|6869.9|7
1721957210000|2024-07-26 01:26:50|||||||||1
1721957230000|2024-07-26 01:27:10|6884.8|6869.8|6884.4|6869.4|6884.8|6869.8|6884.4|6869.4|1
1721957300000|2024-07-26 01:28:20|||||||||1
1721957360000|2024-07-26 01:29:20|||||||||1
1721957430000|2024-07-26 01:30:30|6884.9|6869.9|6885.4|6870.4|6885.4|6870.4|6884.9|6869.9|0
1721957450000|2024-07-26 01:30:50|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1721957460000|2024-07-26 01:31:00|6886.9|6871.9|6886.2|6871.2|6889.4|6874.4|6886.2|6871.2|3
1721957470000|2024-07-26 01:31:10|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1721957570000|2024-07-26 01:32:50|6884.3|6869.3|6883.9|6868.9|6884.3|6869.3|6883.4|6868.4|4
1721957580000|2024-07-26 01:33:00|6885.4|6870.4|6884.9|6869.9|6885.4|6870.4|6884.9|6869.9|3
1721957650000|2024-07-26 01:34:10|6885.3|6870.3|6885.8|6870.8|6885.8|6870.8|6885.3|6870.3|0
1721957670000|2024-07-26 01:34:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1721957690000|2024-07-26 01:34:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1721957740000|2024-07-26 01:35:40|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|1
1721957760000|2024-07-26 01:36:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1721957790000|2024-07-26 01:36:30|6888.8|6873.8|6896.8|6881.8|6896.8|6881.8|6888.8|6873.8|2
1721957830000|2024-07-26 01:37:10|6896.9|6881.9|6897.9|6882.9|6897.9|6882.9|6896.9|6881.9|5
1721957860000|2024-07-26 01:37:40|6898.3|6883.3|6898.4|6883.4|6898.4|6883.4|6898.3|6883.3|0
1721957930000|2024-07-26 01:38:50|6899.6|6884.6|6899.9|6884.9|6899.9|6884.9|6899.6|6884.6|0
1721957940000|2024-07-26 01:39:00|6900.3|6885.3|6901.9|6886.9|6901.9|6886.9|6900.3|6885.3|0
1721957960000|2024-07-26 01:39:20|6902.3|6887.3|6902.4|6887.4|6902.4|6887.4|6902.3|6887.3|0
1721957980000|2024-07-26 01:39:40|6898.3|6883.3|6896.4|6881.4|6898.3|6883.3|6896.4|6881.4|6
1721958000000|2024-07-26 01:40:00|6894.9|6879.9|6893|6878|6894.9|6879.9|6893|6878|9
1721958010000|2024-07-26 01:40:10|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1721958020000|2024-07-26 01:40:20|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1721958240000|2024-07-26 01:44:00|6894.2|6879.2|6895.4|6880.4|6895.4|6880.4|6894.2|6879.2|1
1721958280000|2024-07-26 01:44:40|6895.8|6880.8|6895.9|6880.9|6895.9|6880.9|6895.8|6880.8|0
1721958410000|2024-07-26 01:46:50|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|1
1721958420000|2024-07-26 01:47:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721958440000|2024-07-26 01:47:20|6903.6|6888.6|6905.4|6890.4|6909.9|6894.9|6903.6|6888.6|2
1721958510000|2024-07-26 01:48:30|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1721958540000|2024-07-26 01:49:00|6906|6891|6907|6892|6908.9|6893.9|6906|6891|4
1721958550000|2024-07-26 01:49:10|6906.3|6891.3|6907.4|6892.4|6907.4|6892.4|6906.3|6891.3|0
1721958560000|2024-07-26 01:49:20|6906.8|6891.8|6906.4|6891.4|6906.9|6891.9|6903.4|6888.4|10
1721958590000|2024-07-26 01:49:50|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|1
1721958600000|2024-07-26 01:50:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1721958730000|2024-07-26 01:52:10|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|0
1721958740000|2024-07-26 01:52:20|6908.7|6893.7|6908.9|6893.9|6908.9|6893.9|6908.7|6893.7|0
1721958770000|2024-07-26 01:52:50|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1721958790000|2024-07-26 01:53:10|6906.9|6891.9|6904.1|6889.1|6906.9|6891.9|6902.9|6887.9|5
1721958810000|2024-07-26 01:53:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1721959070000|2024-07-26 01:57:50|6904|6889|6903.9|6888.9|6904|6889|6903.9|6888.9|0
1721959080000|2024-07-26 01:58:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1721959110000|2024-07-26 01:58:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1721959230000|2024-07-26 02:00:30|6906.2|6891.2|6906.4|6891.4|6906.4|6891.4|6906.2|6891.2|0
1721959240000|2024-07-26 02:00:40|6906.8|6891.8|6907.4|6892.4|6907.4|6892.4|6906.8|6891.8|0
1721959320000|2024-07-26 02:02:00|6903.7|6888.7|6903.4|6888.4|6903.7|6888.7|6902.4|6887.4|3
1721959340000|2024-07-26 02:02:20|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1721959360000|2024-07-26 02:02:40|6902.7|6887.7|6904.8|6889.8|6904.8|6889.8|6902.7|6887.7|1
1721959380000|2024-07-26 02:03:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1721959390000|2024-07-26 02:03:10|6905.3|6890.3|6906.8|6891.8|6907.7|6892.7|6905.3|6890.3|13
1721959400000|2024-07-26 02:03:20|6905.4|6890.4|6902.4|6887.4|6905.4|6890.4|6902.4|6887.4|8
1721959410000|2024-07-26 02:03:30|6901.4|6886.4|6903.4|6888.4|6903.4|6888.4|6901.4|6886.4|3
1721959430000|2024-07-26 02:03:50|6904.4|6889.4|6905.4|6890.4|6905.4|6890.4|6904.1|6889.1|1
1721959450000|2024-07-26 02:04:10|6905.8|6890.8|6904.4|6889.4|6905.8|6890.8|6904.4|6889.4|1
1721959470000|2024-07-26 02:04:30|6903.9|6888.9|6904.4|6889.4|6904.4|6889.4|6903.9|6888.9|4
1721959490000|2024-07-26 02:04:50|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1721959550000|2024-07-26 02:05:50|6904.3|6889.3|6904.4|6889.4|6904.4|6889.4|6904.3|6889.3|0
1721959560000|2024-07-26 02:06:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|2
1721959580000|2024-07-26 02:06:20|6909.2|6894.2|6909.1|6894.1|6909.2|6894.2|6909.1|6894.1|24
1721959600000|2024-07-26 02:06:40|6910.6|6895.6|6903.9|6888.9|6910.6|6895.6|6902.7|6887.7|9
1721959610000|2024-07-26 02:06:50|6904.4|6889.4|6904.7|6889.7|6904.7|6889.7|6904.4|6889.4|0
1721959630000|2024-07-26 02:07:10|6903.8|6888.8|6903.7|6888.7|6903.8|6888.8|6901.2|6886.2|3
1721959690000|2024-07-26 02:08:10|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1721959730000|2024-07-26 02:08:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1721959760000|2024-07-26 02:09:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1721959770000|2024-07-26 02:09:30|6904.8|6889.8|6904.2|6889.2|6904.8|6889.8|6904.2|6889.2|2
1721959830000|2024-07-26 02:10:30|6903|6888|6903|6888|6903|6888|6903|6888|7
1721959840000|2024-07-26 02:10:40|6902.2|6887.2|6901.7|6886.7|6902.2|6887.2|6901.7|6886.7|0
1721959850000|2024-07-26 02:10:50|6901.3|6886.3|6899.2|6884.2|6901.3|6886.3|6899.2|6884.2|27
1721959860000|2024-07-26 02:11:00|6900.7|6885.7|6900.3|6885.3|6901.1|6886.1|6900.3|6885.3|1
1721959870000|2024-07-26 02:11:10|6898.7|6883.7|6899.7|6884.7|6899.7|6884.7|6898.2|6883.2|1
1721959900000|2024-07-26 02:11:40|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1721959920000|2024-07-26 02:12:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|1
1721959930000|2024-07-26 02:12:10|||||||||10
1721959950000|2024-07-26 02:12:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1721959990000|2024-07-26 02:13:10|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|3
1721960000000|2024-07-26 02:13:20|6897|6882|6898.2|6883.2|6898.2|6883.2|6896.7|6881.7|2
1721960010000|2024-07-26 02:13:30|6897.3|6882.3|6897.3|6882.3|6897.7|6882.7|6897.3|6882.3|5
1721960020000|2024-07-26 02:13:40|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6896.2|6881.2|3
1721960070000|2024-07-26 02:14:30|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1721960080000|2024-07-26 02:14:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895|6880|4
1721960090000|2024-07-26 02:14:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1721960100000|2024-07-26 02:15:00|6893|6878|6892.7|6877.7|6893|6878|6892.7|6877.7|0
1721960160000|2024-07-26 02:16:00|6893.8|6878.8|6895.2|6880.2|6895.2|6880.2|6893.8|6878.8|1
1721960490000|2024-07-26 02:21:30|6895.6|6880.6|6895.7|6880.7|6895.7|6880.7|6895.6|6880.6|0
1721960530000|2024-07-26 02:22:10|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1721961000000|2024-07-26 02:30:00|6895.7|6880.7|6893.7|6878.7|6895.7|6880.7|6893.7|6878.7|4
1721961060000|2024-07-26 02:31:00|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1721961070000|2024-07-26 02:31:10|6892.1|6877.1|6892.2|6877.2|6892.2|6877.2|6892.1|6877.1|1
1721961120000|2024-07-26 02:32:00|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.4|6878.4|0
1721961160000|2024-07-26 02:32:40|6893.3|6878.3|6893.2|6878.2|6893.3|6878.3|6893.2|6878.2|0
1721961180000|2024-07-26 02:33:00|6893.6|6878.6|6893.7|6878.7|6893.7|6878.7|6893.6|6878.6|0
1721961720000|2024-07-26 02:42:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|3
1721961870000|2024-07-26 02:44:30|6892.6|6877.6|6892.7|6877.7|6892.7|6877.7|6892.6|6877.6|0
1721961960000|2024-07-26 02:46:00|6892.3|6877.3|6892.2|6877.2|6892.3|6877.3|6892.2|6877.2|0
1721962080000|2024-07-26 02:48:00|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1721962190000|2024-07-26 02:49:50|6891.6|6876.6|6891.2|6876.2|6891.6|6876.6|6891.2|6876.2|4
1721962220000|2024-07-26 02:50:20|6890.4|6875.4|6891.8|6876.8|6891.8|6876.8|6890.2|6875.2|3
1721962230000|2024-07-26 02:50:30|6892.2|6877.2|6891.2|6876.2|6892.2|6877.2|6891.2|6876.2|2
1721962240000|2024-07-26 02:50:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1721962260000|2024-07-26 02:51:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1721962300000|2024-07-26 02:51:40|6892.3|6877.3|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|0
1721962310000|2024-07-26 02:51:50|6892.2|6877.2|6892.6|6877.6|6892.6|6877.6|6892.2|6877.2|0
1721962320000|2024-07-26 02:52:00|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6890.2|6875.2|11
1721962560000|2024-07-26 02:56:00|6892.6|6877.6|6892.7|6877.7|6892.7|6877.7|6892.6|6877.6|0
1721962750000|2024-07-26 02:59:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6892.7|6877.7|1
1721962840000|2024-07-26 03:00:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1721962920000|2024-07-26 03:02:00|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1721962950000|2024-07-26 03:02:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|5
1721962960000|2024-07-26 03:02:40|6896.2|6881.2|6898.7|6883.7|6898.7|6883.7|6896.2|6881.2|3
1721962980000|2024-07-26 03:03:00|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1721963020000|2024-07-26 03:03:40|6899.6|6884.6|6899.7|6884.7|6899.7|6884.7|6899.6|6884.6|0
1721963030000|2024-07-26 03:03:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1721963140000|2024-07-26 03:05:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1721963150000|2024-07-26 03:05:50|6900.1|6885.1|6900.2|6885.2|6900.2|6885.2|6899.7|6884.7|0
1721963220000|2024-07-26 03:07:00|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1721963320000|2024-07-26 03:08:40|6900.8|6885.8|6900.7|6885.7|6900.8|6885.8|6900.7|6885.7|0
1721963340000|2024-07-26 03:09:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1721963350000|2024-07-26 03:09:10|||||||||1
1721963360000|2024-07-26 03:09:20|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1721963390000|2024-07-26 03:09:50|6899.3|6884.3|6899.2|6884.2|6899.3|6884.3|6899.2|6884.2|0
1721963410000|2024-07-26 03:10:10|6900.2|6885.2|6901.7|6886.7|6901.7|6886.7|6900.2|6885.2|3
1721963530000|2024-07-26 03:12:10|6900.9|6885.9|6900.7|6885.7|6900.9|6885.9|6900.7|6885.7|0
1721963540000|2024-07-26 03:12:20|6901.1|6886.1|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|0
1721963560000|2024-07-26 03:12:40|6901.1|6886.1|6901.2|6886.2|6901.2|6886.2|6901.1|6886.1|0
1721963630000|2024-07-26 03:13:50|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721963750000|2024-07-26 03:15:50|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721963760000|2024-07-26 03:16:00|6902.2|6887.2|6902.6|6887.6|6903|6888|6902.2|6887.2|2
1721963770000|2024-07-26 03:16:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1721963810000|2024-07-26 03:16:50|6903.4|6888.4|6903.5|6888.5|6903.5|6888.5|6903.4|6888.4|0
1721963860000|2024-07-26 03:17:40|6904|6889|6904.4|6889.4|6904.4|6889.4|6904|6889|0
1721963870000|2024-07-26 03:17:50|6905|6890|6906.6|6891.6|6906.6|6891.6|6905|6890|10
1721963880000|2024-07-26 03:18:00|6906.7|6891.7|6908.8|6893.8|6908.8|6893.8|6906.7|6891.7|5
1721963890000|2024-07-26 03:18:10|6909.8|6894.8|6911.7|6896.7|6911.7|6896.7|6909.8|6894.8|0
1721963900000|2024-07-26 03:18:20|6912.9|6897.9|6909.6|6894.6|6913.7|6898.7|6909.6|6894.6|6
1721963910000|2024-07-26 03:18:30|6909.7|6894.7|6908.2|6893.2|6909.7|6894.7|6908.2|6893.2|2
1721963920000|2024-07-26 03:18:40|6908.1|6893.1|6908.7|6893.7|6908.7|6893.7|6908.1|6893.1|0
1721963930000|2024-07-26 03:18:50|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1721963940000|2024-07-26 03:19:00|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|1
1721963950000|2024-07-26 03:19:10|6906.9|6891.9|6906.7|6891.7|6906.9|6891.9|6906.7|6891.7|0
1721963960000|2024-07-26 03:19:20|6906.3|6891.3|6903.1|6888.1|6906.3|6891.3|6903.1|6888.1|1
1721963970000|2024-07-26 03:19:30|6903|6888|6903|6888|6903|6888|6903|6888|0
1721963990000|2024-07-26 03:19:50|6902.6|6887.6|6902.4|6887.4|6902.6|6887.6|6902.4|6887.4|0
1721964000000|2024-07-26 03:20:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721964070000|2024-07-26 03:21:10|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1721964090000|2024-07-26 03:21:30|6904|6889|6904|6889|6904|6889|6904|6889|0
1721964110000|2024-07-26 03:21:50|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721964140000|2024-07-26 03:22:20|6902.5|6887.5|6902.1|6887.1|6902.9|6887.9|6902.1|6887.1|0
1721964300000|2024-07-26 03:25:00|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721964570000|2024-07-26 03:29:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|2
1721964580000|2024-07-26 03:29:40|6900.6|6885.6|6900.7|6885.7|6900.7|6885.7|6900.6|6885.6|0
1721964610000|2024-07-26 03:30:10|6900.3|6885.3|6900.2|6885.2|6900.3|6885.3|6900.2|6885.2|0
1721964650000|2024-07-26 03:30:50|6900.6|6885.6|6900.7|6885.7|6900.7|6885.7|6900.6|6885.6|0
1721964660000|2024-07-26 03:31:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1721964720000|2024-07-26 03:32:00|6901|6886|6901.1|6886.1|6901.1|6886.1|6901|6886|0
1721964750000|2024-07-26 03:32:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1721965350000|2024-07-26 03:42:30|6900.8|6885.8|6900.7|6885.7|6900.8|6885.8|6900.7|6885.7|0
1721965360000|2024-07-26 03:42:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1721965380000|2024-07-26 03:43:00|6900.2|6885.2|6905.6|6890.6|6905.6|6890.6|6900.2|6885.2|4
1721965460000|2024-07-26 03:44:20|6905.2|6890.2|6905.1|6890.1|6905.2|6890.2|6905.1|6890.1|0
1721965760000|2024-07-26 03:49:20|6905.5|6890.5|6905.6|6890.6|6905.6|6890.6|6905.5|6890.5|0
1721965770000|2024-07-26 03:49:30|6905.2|6890.2|6905.1|6890.1|6905.2|6890.2|6905.1|6890.1|0
1721965780000|2024-07-26 03:49:40|||||||||1
1721965950000|2024-07-26 03:52:30|6905.5|6890.5|6905.6|6890.6|6905.6|6890.6|6905.5|6890.5|0
1721965980000|2024-07-26 03:53:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1721966050000|2024-07-26 03:54:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|1
1721966180000|2024-07-26 03:56:20|6906|6891|6906.1|6891.1|6906.1|6891.1|6906|6891|0
1721966260000|2024-07-26 03:57:40|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1721966440000|2024-07-26 04:00:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1721966500000|2024-07-26 04:01:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1721966520000|2024-07-26 04:02:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1721967010000|2024-07-26 04:10:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|2
1721967020000|2024-07-26 04:10:20|6909|6894|6909|6894|6909|6894|6909|6894|0
1721967030000|2024-07-26 04:10:30|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1721967150000|2024-07-26 04:12:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1721967230000|2024-07-26 04:13:50|6907.9|6892.9|6907.8|6892.8|6907.9|6892.9|6907.8|6892.8|1
1721967250000|2024-07-26 04:14:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1721967260000|2024-07-26 04:14:20|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|1
1721967280000|2024-07-26 04:14:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1721967440000|2024-07-26 04:17:20|||||||||2
1721967550000|2024-07-26 04:19:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1721967560000|2024-07-26 04:19:20|||||||||1
1721967580000|2024-07-26 04:19:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1721967600000|2024-07-26 04:20:00|||||||||1
1721967610000|2024-07-26 04:20:10|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|3
1721968680000|2024-07-26 04:38:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|5
1721968690000|2024-07-26 04:38:10|6911.9|6896.9|6907.4|6892.4|6911.9|6896.9|6907.4|6892.4|4
1721968700000|2024-07-26 04:38:20|6907|6892|6906|6891|6907|6892|6906|6891|0
1721968770000|2024-07-26 04:39:30|6907.1|6892.1|6907.5|6892.5|6907.5|6892.5|6907.1|6892.1|3
1721969180000|2024-07-26 04:46:20|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1721969190000|2024-07-26 04:46:30|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1721969220000|2024-07-26 04:47:00|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1721969290000|2024-07-26 04:48:10|6902.7|6887.7|6901.4|6886.4|6902.7|6887.7|6901.4|6886.4|0
1721969300000|2024-07-26 04:48:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1721969830000|2024-07-26 04:57:10|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1721969930000|2024-07-26 04:58:50|6900.7|6885.7|6900.8|6885.8|6900.8|6885.8|6900.4|6885.4|0
1721969960000|2024-07-26 04:59:20|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1721970080000|2024-07-26 05:01:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1721970240000|2024-07-26 05:04:00|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|0
1721970420000|2024-07-26 05:07:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1721970790000|2024-07-26 05:13:10|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1721970840000|2024-07-26 05:14:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1721971080000|2024-07-26 05:18:00|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|1
1721971100000|2024-07-26 05:18:20|6902.1|6887.1|6901.7|6886.7|6902.1|6887.1|6901.7|6886.7|0
1721971110000|2024-07-26 05:18:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721971220000|2024-07-26 05:20:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721971230000|2024-07-26 05:20:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721971260000|2024-07-26 05:21:00|6901.7|6886.7|6902.1|6887.1|6902.1|6887.1|6901.7|6886.7|0
1721971340000|2024-07-26 05:22:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721971350000|2024-07-26 05:22:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721971370000|2024-07-26 05:22:50|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721971590000|2024-07-26 05:26:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1721971600000|2024-07-26 05:26:40|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1721971690000|2024-07-26 05:28:10|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1721971710000|2024-07-26 05:28:30|6900.7|6885.7|6900.8|6885.8|6900.8|6885.8|6900.7|6885.7|0
1721971800000|2024-07-26 05:30:00|6902.2|6887.2|6902.7|6887.7|6903.2|6888.2|6902.2|6887.2|14
1721971810000|2024-07-26 05:30:10|6903.1|6888.1|6903.2|6888.2|6903.2|6888.2|6903.1|6888.1|0
1721971930000|2024-07-26 05:32:10|||||||||1
1721971960000|2024-07-26 05:32:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1721971980000|2024-07-26 05:33:00|6903.7|6888.7|6904.3|6889.3|6904.3|6889.3|6903.7|6888.7|1
1721972050000|2024-07-26 05:34:10|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|14
1721972060000|2024-07-26 05:34:20|6915.1|6900.1|6912.3|6897.3|6915.9|6900.9|6912.3|6897.3|2
1721972070000|2024-07-26 05:34:30|6912.4|6897.4|6911.9|6896.9|6913.8|6898.8|6911.6|6896.6|2
1721972080000|2024-07-26 05:34:40|6911.2|6896.2|6909.9|6894.9|6911.2|6896.2|6909.9|6894.9|5
1721972090000|2024-07-26 05:34:50|6908.4|6893.4|6908.1|6893.1|6908.4|6893.4|6908.1|6893.1|0
1721972100000|2024-07-26 05:35:00|6907.9|6892.9|6907.6|6892.6|6907.9|6892.9|6907.6|6892.6|0
1721972110000|2024-07-26 05:35:10|6906.5|6891.5|6907.8|6892.8|6907.8|6892.8|6906.5|6891.5|0
1721972130000|2024-07-26 05:35:30|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1721972140000|2024-07-26 05:35:40|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1721972150000|2024-07-26 05:35:50|6907.7|6892.7|6907.8|6892.8|6907.8|6892.8|6907.7|6892.7|0
1721972170000|2024-07-26 05:36:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|2
1721972220000|2024-07-26 05:37:00|6908.8|6893.8|6909.1|6894.1|6909.1|6894.1|6908.8|6893.8|0
1721972280000|2024-07-26 05:38:00|6910.4|6895.4|6910.3|6895.3|6910.7|6895.7|6909.9|6894.9|2
1721972290000|2024-07-26 05:38:10|6909.2|6894.2|6908.8|6893.8|6909.2|6894.2|6908.8|6893.8|0
1721972300000|2024-07-26 05:38:20|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|1
1721972340000|2024-07-26 05:39:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1721972370000|2024-07-26 05:39:30|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6906.7|6891.7|0
1721972380000|2024-07-26 05:39:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1721972500000|2024-07-26 05:41:40|6907.6|6892.6|6907.6|6892.6|6908|6893|6907.6|6892.6|0
1721972520000|2024-07-26 05:42:00|6907.3|6892.3|6905.8|6890.8|6907.3|6892.3|6905.8|6890.8|0
1721972530000|2024-07-26 05:42:10|6906.7|6891.7|6906.1|6891.1|6906.7|6891.7|6906.1|6891.1|0
1721972540000|2024-07-26 05:42:20|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1721972550000|2024-07-26 05:42:30|6906.3|6891.3|6906.6|6891.6|6906.7|6891.7|6906.2|6891.2|0
1721972560000|2024-07-26 05:42:40|6906.2|6891.2|6906.6|6891.6|6906.7|6891.7|6906.2|6891.2|0
1721972570000|2024-07-26 05:42:50|6906.3|6891.3|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1721972580000|2024-07-26 05:43:00|6906.2|6891.2|6906.3|6891.3|6906.7|6891.7|6906.2|6891.2|0
1721972590000|2024-07-26 05:43:10|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1721972660000|2024-07-26 05:44:20|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1721972680000|2024-07-26 05:44:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1721972790000|2024-07-26 05:46:30|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1721972850000|2024-07-26 05:47:30|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1721972890000|2024-07-26 05:48:10|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1721972910000|2024-07-26 05:48:30|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1721972920000|2024-07-26 05:48:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1721972950000|2024-07-26 05:49:10|6905|6890|6905.6|6890.6|6905.6|6890.6|6905|6890|1
1721972970000|2024-07-26 05:49:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1721972980000|2024-07-26 05:49:40|6906.8|6891.8|6907.6|6892.6|6907.6|6892.6|6906.8|6891.8|0
1721972990000|2024-07-26 05:49:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1721973000000|2024-07-26 05:50:00|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1721973160000|2024-07-26 05:52:40|6906.5|6891.5|6906.6|6891.6|6906.6|6891.6|6906.5|6891.5|0
1721973180000|2024-07-26 05:53:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1721973240000|2024-07-26 05:54:00|6906.2|6891.2|6905.9|6890.9|6906.2|6891.2|6905.9|6890.9|1
1721973370000|2024-07-26 05:56:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1721973400000|2024-07-26 05:56:40|6906.1|6891.1|6906|6891|6906.1|6891.1|6906|6891|0
1721973460000|2024-07-26 05:57:40|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1721973600000|2024-07-26 06:00:00|6908|6893|6908.4|6893.4|6908.4|6893.4|6908|6893|0
1721973650000|2024-07-26 06:00:50|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1721973690000|2024-07-26 06:01:30|6909.1|6894.1|6908.5|6893.5|6909.1|6894.1|6908.5|6893.5|0
1721973760000|2024-07-26 06:02:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1721973890000|2024-07-26 06:04:50|6907.8|6892.8|6907.4|6892.4|6907.8|6892.8|6907.4|6892.4|1
1721973910000|2024-07-26 06:05:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1721973920000|2024-07-26 06:05:20|6907.5|6892.5|6907.4|6892.4|6907.5|6892.5|6907.4|6892.4|0
1721973940000|2024-07-26 06:05:40|6907.8|6892.8|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|0
1721973960000|2024-07-26 06:06:00|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6
1721973970000|2024-07-26 06:06:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1721974020000|2024-07-26 06:07:00|6907.8|6892.8|6907|6892|6907.8|6892.8|6907|6892|1
1721974030000|2024-07-26 06:07:10|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1721974040000|2024-07-26 06:07:20|6907.4|6892.4|6907.5|6892.5|6907.9|6892.9|6907.4|6892.4|3
1721974050000|2024-07-26 06:07:30|6907.4|6892.4|6907.8|6892.8|6908.4|6893.4|6907.4|6892.4|0
1721974060000|2024-07-26 06:07:40|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1721974080000|2024-07-26 06:08:00|6909.9|6894.9|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|6
1721974090000|2024-07-26 06:08:10|6910|6895|6909.9|6894.9|6910|6895|6909.9|6894.9|0
1721974100000|2024-07-26 06:08:20|6910.3|6895.3|6910.4|6895.4|6910.4|6895.4|6910.3|6895.3|0
1721974120000|2024-07-26 06:08:40|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6
1721974130000|2024-07-26 06:08:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1721974160000|2024-07-26 06:09:20|6910.9|6895.9|6911.4|6896.4|6911.4|6896.4|6910.9|6895.9|0
1721974170000|2024-07-26 06:09:30|6912.9|6897.9|6912.3|6897.3|6913.4|6898.4|6912.1|6897.1|8
1721974180000|2024-07-26 06:09:40|6912.4|6897.4|6910.8|6895.8|6912.4|6897.4|6910.4|6895.4|1
1721974200000|2024-07-26 06:10:00|6910.9|6895.9|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|0
1721974210000|2024-07-26 06:10:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1721974230000|2024-07-26 06:10:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1721974260000|2024-07-26 06:11:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|5
1721974270000|2024-07-26 06:11:10|||||||||1
1721974280000|2024-07-26 06:11:20|||||||||1
1721974380000|2024-07-26 06:13:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|7
1721974390000|2024-07-26 06:13:10|6906.9|6891.9|6902.4|6887.4|6907.4|6892.4|6902.4|6887.4|3
1721974410000|2024-07-26 06:13:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1721974420000|2024-07-26 06:13:40|6900.4|6885.4|6901|6886|6901|6886|6900.4|6885.4|0
1721974500000|2024-07-26 06:15:00|6899.4|6884.4|6898.4|6883.4|6900.4|6885.4|6897.9|6882.9|1
1721974560000|2024-07-26 06:16:00|6899.4|6884.4|6899|6884|6899.4|6884.4|6899|6884|1
1721974570000|2024-07-26 06:16:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1721974580000|2024-07-26 06:16:20|6898.5|6883.5|6898.8|6883.8|6898.8|6883.8|6898.4|6883.4|0
1721974590000|2024-07-26 06:16:30|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|0
1721974610000|2024-07-26 06:16:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1721974620000|2024-07-26 06:17:00|6897.8|6882.8|6898.4|6883.4|6898.4|6883.4|6897.8|6882.8|0
1721974630000|2024-07-26 06:17:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1721974640000|2024-07-26 06:17:20|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1721974650000|2024-07-26 06:17:30|6898.4|6883.4|6899.4|6884.4|6899.4|6884.4|6898.4|6883.4|13
1721974670000|2024-07-26 06:17:50|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|3
1721974680000|2024-07-26 06:18:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1721974690000|2024-07-26 06:18:10|6898.9|6883.9|6897.9|6882.9|6898.9|6883.9|6897.9|6882.9|1
1721974710000|2024-07-26 06:18:30|6898.4|6883.4|6898.9|6883.9|6898.9|6883.9|6897.9|6882.9|5
1721974720000|2024-07-26 06:18:40|6897.9|6882.9|6898|6883|6898.8|6883.8|6897.9|6882.9|0
1721974730000|2024-07-26 06:18:50|6898.4|6883.4|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1721974740000|2024-07-26 06:19:00|6898|6883|6897.9|6882.9|6898|6883|6897.9|6882.9|0
1721974750000|2024-07-26 06:19:10|6898.7|6883.7|6898.9|6883.9|6898.9|6883.9|6898.7|6883.7|0
1721974770000|2024-07-26 06:19:30|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|0
1721974780000|2024-07-26 06:19:40|6898.7|6883.7|6898.9|6883.9|6898.9|6883.9|6898.7|6883.7|0
1721974790000|2024-07-26 06:19:50|6898.8|6883.8|6898|6883|6898.8|6883.8|6898|6883|18
1721974800000|2024-07-26 06:20:00|6897.9|6882.9|6897.4|6882.4|6898.4|6883.4|6897.4|6882.4|0
1721974850000|2024-07-26 06:20:50|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|1
1721974860000|2024-07-26 06:21:00|6899.3|6884.3|6899.9|6884.9|6900.4|6885.4|6899.3|6884.3|0
1721974870000|2024-07-26 06:21:10|6900.7|6885.7|6900.4|6885.4|6901.2|6886.2|6900|6885|0
1721974890000|2024-07-26 06:21:30|6900.8|6885.8|6901.3|6886.3|6901.3|6886.3|6900.8|6885.8|0
1721974900000|2024-07-26 06:21:40|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1721974920000|2024-07-26 06:22:00|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1721974930000|2024-07-26 06:22:10|6902|6887|6902|6887|6902|6887|6902|6887|0
1721974950000|2024-07-26 06:22:30|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1721975010000|2024-07-26 06:23:30|6901.6|6886.6|6902.5|6887.5|6902.5|6887.5|6901.6|6886.6|6
1721975020000|2024-07-26 06:23:40|6903|6888|6903|6888|6903|6888|6903|6888|0
1721975050000|2024-07-26 06:24:10|6900|6885|6900|6885|6900|6885|6900|6885|6
1721975100000|2024-07-26 06:25:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1721975110000|2024-07-26 06:25:10|6900|6885|6902|6887|6902|6887|6900|6885|1
1721975130000|2024-07-26 06:25:30|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1721975170000|2024-07-26 06:26:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1721975190000|2024-07-26 06:26:30|6902.3|6887.3|6902.5|6887.5|6902.5|6887.5|6902.3|6887.3|0
1721975210000|2024-07-26 06:26:50|6900|6885|6900|6885|6900|6885|6900|6885|2
1721975220000|2024-07-26 06:27:00|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1721975250000|2024-07-26 06:27:30|||||||||6
1721975270000|2024-07-26 06:27:50|||||||||4
1721975290000|2024-07-26 06:28:10|6900|6885|6902|6887|6902.2|6887.2|6899|6884|7
1721975310000|2024-07-26 06:28:30|||||||||2
1721975340000|2024-07-26 06:29:00|6902.4|6887.4|6902.5|6887.5|6903|6888|6902.4|6887.4|0
1721975370000|2024-07-26 06:29:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1721975380000|2024-07-26 06:29:40|||||||||1
1721975410000|2024-07-26 06:30:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|2
1721975450000|2024-07-26 06:30:50|6899.1|6884.1|6898.5|6883.5|6899.1|6884.1|6898.5|6883.5|1
1721975470000|2024-07-26 06:31:10|6899|6884|6899|6884|6899|6884|6899|6884|0
1721975520000|2024-07-26 06:32:00|6897.9|6882.9|6898.5|6883.5|6899|6884|6897.9|6882.9|6
1721975530000|2024-07-26 06:32:10|6898.9|6883.9|6898.5|6883.5|6899|6884|6898|6883|0
1721975540000|2024-07-26 06:32:20|6899.5|6884.5|6899.1|6884.1|6899.5|6884.5|6899.1|6884.1|0
1721975550000|2024-07-26 06:32:30|6899|6884|6899|6884|6899|6884|6899|6884|0
1721975560000|2024-07-26 06:32:40|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|0
1721975570000|2024-07-26 06:32:50|6898.6|6883.6|6898.5|6883.5|6899|6884|6898|6883|0
1721975610000|2024-07-26 06:33:30|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|4
1721975640000|2024-07-26 06:34:00|||||||||1
1721975650000|2024-07-26 06:34:10|6897.3|6882.3|6897.5|6882.5|6897.5|6882.5|6897.3|6882.3|5
1721975660000|2024-07-26 06:34:20|6897.3|6882.3|6896.5|6881.5|6897.3|6882.3|6896.5|6881.5|1
1721975690000|2024-07-26 06:34:50|||||||||5
1721975700000|2024-07-26 06:35:00|||||||||1
1721975710000|2024-07-26 06:35:10|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|4
1721975720000|2024-07-26 06:35:20|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1721975730000|2024-07-26 06:35:30|||||||||1
1721975780000|2024-07-26 06:36:20|6897.3|6882.3|6899|6884|6899.6|6884.6|6897.3|6882.3|3
1721975790000|2024-07-26 06:36:30|6899.4|6884.4|6899.5|6884.5|6899.5|6884.5|6899.4|6884.4|0
1721975800000|2024-07-26 06:36:40|6899.3|6884.3|6898.5|6883.5|6899.3|6884.3|6898|6883|3
1721975810000|2024-07-26 06:36:50|6898.1|6883.1|6898|6883|6898.1|6883.1|6898|6883|1
1721975840000|2024-07-26 06:37:20|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|3
1721975850000|2024-07-26 06:37:30|6896.5|6881.5|6896.6|6881.6|6897|6882|6896.5|6881.5|7
1721975860000|2024-07-26 06:37:40|6897.3|6882.3|6897.5|6882.5|6897.5|6882.5|6897.3|6882.3|0
1721975870000|2024-07-26 06:37:50|6897.9|6882.9|6898|6883|6898|6883|6897.9|6882.9|0
1721975880000|2024-07-26 06:38:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1721975890000|2024-07-26 06:38:10|6897|6882|6897|6882|6897|6882|6897|6882|0
1721975910000|2024-07-26 06:38:30|6898|6883|6898|6883|6898|6883|6898|6883|1
1721975960000|2024-07-26 06:39:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1721975970000|2024-07-26 06:39:30|6898.1|6883.1|6898|6883|6898.1|6883.1|6898|6883|0
1721976020000|2024-07-26 06:40:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1721976030000|2024-07-26 06:40:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721976060000|2024-07-26 06:41:00|||||||||1
1721976140000|2024-07-26 06:42:20|6897|6882|6897.4|6882.4|6897.4|6882.4|6897|6882|2
1721976150000|2024-07-26 06:42:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721976240000|2024-07-26 06:44:00|6897|6882|6897|6882|6897|6882|6897|6882|0
1721976250000|2024-07-26 06:44:10|6896.5|6881.5|6897.5|6882.5|6897.5|6882.5|6896.5|6881.5|3
1721976260000|2024-07-26 06:44:20|||||||||1
1721976390000|2024-07-26 06:46:30|6899|6884|6899.4|6884.4|6899.4|6884.4|6899|6884|3
1721976400000|2024-07-26 06:46:40|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1721976480000|2024-07-26 06:48:00|6900|6885|6900|6885|6900|6885|6900|6885|2
1721976490000|2024-07-26 06:48:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1721976530000|2024-07-26 06:48:50|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|2
1721976590000|2024-07-26 06:49:50|6900.3|6885.3|6899.9|6884.9|6900.3|6885.3|6899.9|6884.9|1
1721976610000|2024-07-26 06:50:10|6900|6885|6900|6885|6900|6885|6900|6885|0
1721976720000|2024-07-26 06:52:00|||||||||2
1721976730000|2024-07-26 06:52:10|6899.5|6884.5|6897|6882|6899.5|6884.5|6897|6882|10
1721976740000|2024-07-26 06:52:20|6896.9|6881.9|6894.9|6879.9|6896.9|6881.9|6894.9|6879.9|7
1721976750000|2024-07-26 06:52:30|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1721976760000|2024-07-26 06:52:40|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893|6878|2
1721976770000|2024-07-26 06:52:50|6894|6879|6893.5|6878.5|6894|6879|6893.5|6878.5|0
1721976780000|2024-07-26 06:53:00|6893.6|6878.6|6893.6|6878.6|6894|6879|6893.6|6878.6|0
1721976790000|2024-07-26 06:53:10|6892.7|6877.7|6892.5|6877.5|6893|6878|6891.9|6876.9|1
1721976800000|2024-07-26 06:53:20|6892.6|6877.6|6891.9|6876.9|6893.4|6878.4|6891.9|6876.9|11
1721976810000|2024-07-26 06:53:30|6893.5|6878.5|6892.4|6877.4|6893.5|6878.5|6891.9|6876.9|3
1721976820000|2024-07-26 06:53:40|6893|6878|6892.6|6877.6|6893|6878|6892.6|6877.6|0
1721976830000|2024-07-26 06:53:50|6892.9|6877.9|6893|6878|6893|6878|6892.9|6877.9|0
1721976840000|2024-07-26 06:54:00|6892.5|6877.5|6893|6878|6893|6878|6892.5|6877.5|0
1721976860000|2024-07-26 06:54:20|6893.8|6878.8|6893.6|6878.6|6894|6879|6893.6|6878.6|0
1721976870000|2024-07-26 06:54:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1721976880000|2024-07-26 06:54:40|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|0
1721976890000|2024-07-26 06:54:50|6892.9|6877.9|6893|6878|6893|6878|6892.4|6877.4|0
1721976910000|2024-07-26 06:55:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1721976940000|2024-07-26 06:55:40|6894.3|6879.3|6894.5|6879.5|6894.5|6879.5|6894.3|6879.3|0
1721976980000|2024-07-26 06:56:20|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1721976990000|2024-07-26 06:56:30|6895.9|6880.9|6895.4|6880.4|6896|6881|6895.4|6880.4|0
1721977050000|2024-07-26 06:57:30|6895|6880|6895|6880|6895|6880|6895|6880|0
1721977060000|2024-07-26 06:57:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1721977090000|2024-07-26 06:58:10|6894.4|6879.4|6895.1|6880.1|6895.5|6880.5|6894.4|6879.4|1
1721977110000|2024-07-26 06:58:30|6895|6880|6895|6880|6895|6880|6895|6880|0
1721977140000|2024-07-26 06:59:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1721977150000|2024-07-26 06:59:10|6895.3|6880.3|6895|6880|6895.5|6880.5|6894.6|6879.6|3
1721977160000|2024-07-26 06:59:20|6895.4|6880.4|6895.5|6880.5|6895.5|6880.5|6895.4|6880.4|0
1721977180000|2024-07-26 06:59:40|6896.3|6881.3|6896.4|6881.4|6896.9|6881.9|6896.3|6881.3|1
1721977200000|2024-07-26 07:00:00|6896.5|6881.5|6897.8|6882.8|6898.4|6883.4|6896.5|6881.5|0
1721977210000|2024-07-26 07:00:10|6897.9|6882.9|6894.9|6879.9|6897.9|6882.9|6894.9|6879.9|1
1721977220000|2024-07-26 07:00:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|1
1721977260000|2024-07-26 07:01:00|6895.2|6880.2|6894.8|6879.8|6895.2|6880.2|6894.8|6879.8|8
1721977340000|2024-07-26 07:02:20|6895.3|6880.3|6894.3|6879.3|6895.3|6880.3|6894.3|6879.3|2
1721977360000|2024-07-26 07:02:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1721977390000|2024-07-26 07:03:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1721977450000|2024-07-26 07:04:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721977480000|2024-07-26 07:04:40|||||||||6
1721977490000|2024-07-26 07:04:50|||||||||5
1721977500000|2024-07-26 07:05:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|1
1721977510000|2024-07-26 07:05:10|6893.2|6878.2|6893.3|6878.3|6893.3|6878.3|6892.9|6877.9|6
1721977540000|2024-07-26 07:05:40|||||||||1
1721977550000|2024-07-26 07:05:50|6892.9|6877.9|6892.8|6877.8|6892.9|6877.9|6892.8|6877.8|0
1721977560000|2024-07-26 07:06:00|6892.4|6877.4|6893.3|6878.3|6893.3|6878.3|6892.4|6877.4|18
1721977570000|2024-07-26 07:06:10|6892.3|6877.3|6893.3|6878.3|6893.3|6878.3|6892.3|6877.3|0
1721977580000|2024-07-26 07:06:20|6892.9|6877.9|6892.8|6877.8|6892.9|6877.9|6892.8|6877.8|0
1721977610000|2024-07-26 07:06:50|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1721977620000|2024-07-26 07:07:00|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6890.8|6875.8|3
1721977630000|2024-07-26 07:07:10|6890.9|6875.9|6890.8|6875.8|6890.9|6875.9|6890.8|6875.8|3
1721977640000|2024-07-26 07:07:20|||||||||2
1721977680000|2024-07-26 07:08:00|6891.3|6876.3|6890.9|6875.9|6891.4|6876.4|6890.9|6875.9|10
1721977770000|2024-07-26 07:09:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1721977840000|2024-07-26 07:10:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|2
1721977850000|2024-07-26 07:10:50|6891.7|6876.7|6891.9|6876.9|6892.3|6877.3|6891.7|6876.7|7
1721977860000|2024-07-26 07:11:00|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1721977920000|2024-07-26 07:12:00|6891|6876|6891|6876|6891|6876|6891|6876|1
1721977930000|2024-07-26 07:12:10|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1721977990000|2024-07-26 07:13:10|6891.6|6876.6|6891.8|6876.8|6891.8|6876.8|6891.6|6876.6|0
1721978060000|2024-07-26 07:14:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1721978080000|2024-07-26 07:14:40|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1721978090000|2024-07-26 07:14:50|6895.3|6880.3|6895.7|6880.7|6895.7|6880.7|6895.3|6880.3|3
1721978160000|2024-07-26 07:16:00|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1721978190000|2024-07-26 07:16:30|6897.3|6882.3|6897.7|6882.7|6897.7|6882.7|6897.3|6882.3|0
1721978200000|2024-07-26 07:16:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1721978250000|2024-07-26 07:17:30|6897.4|6882.4|6897.3|6882.3|6897.4|6882.4|6897.3|6882.3|0
1721978270000|2024-07-26 07:17:50|6897.7|6882.7|6898.2|6883.2|6898.2|6883.2|6897.7|6882.7|0
1721978280000|2024-07-26 07:18:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1721978540000|2024-07-26 07:22:20|6897.9|6882.9|6897.8|6882.8|6897.9|6882.9|6897.8|6882.8|3
1721978560000|2024-07-26 07:22:40|6898.2|6883.2|6897.8|6882.8|6898.2|6883.2|6897.8|6882.8|1
1721978670000|2024-07-26 07:24:30|6897.4|6882.4|6898.7|6883.7|6898.7|6883.7|6897.3|6882.3|2
1721978680000|2024-07-26 07:24:40|6898.3|6883.3|6898.8|6883.8|6898.8|6883.8|6898.3|6883.3|0
1721978710000|2024-07-26 07:25:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1721978830000|2024-07-26 07:27:10|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1721978970000|2024-07-26 07:29:30|6898|6883|6898.8|6883.8|6898.8|6883.8|6898|6883|1
1721978980000|2024-07-26 07:29:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1721979000000|2024-07-26 07:30:00|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|1
1721979020000|2024-07-26 07:30:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|5
1721979030000|2024-07-26 07:30:30|||||||||10
1721979040000|2024-07-26 07:30:40|||||||||3
1721979050000|2024-07-26 07:30:50|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1721979060000|2024-07-26 07:31:00|6900.3|6885.3|6904|6889|6904|6889|6900.3|6885.3|10
1721979070000|2024-07-26 07:31:10|6903.9|6888.9|6903.5|6888.5|6903.9|6888.9|6903.5|6888.5|9
1721979090000|2024-07-26 07:31:30|6903.4|6888.4|6901.7|6886.7|6903.4|6888.4|6901.7|6886.7|3
1721979100000|2024-07-26 07:31:40|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1721979110000|2024-07-26 07:31:50|6900.9|6885.9|6900.5|6885.5|6900.9|6885.9|6899.3|6884.3|1
1721979120000|2024-07-26 07:32:00|6900.9|6885.9|6900.4|6885.4|6900.9|6885.9|6899.5|6884.5|0
1721979140000|2024-07-26 07:32:20|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1721979180000|2024-07-26 07:33:00|6899.2|6884.2|6899.4|6884.4|6899.9|6884.9|6898.9|6883.9|0
1721979190000|2024-07-26 07:33:10|6899|6884|6898.9|6883.9|6899.3|6884.3|6898.9|6883.9|0
1721979200000|2024-07-26 07:33:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1721979210000|2024-07-26 07:33:30|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1721979220000|2024-07-26 07:33:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1721979230000|2024-07-26 07:33:50|6899.4|6884.4|6899.4|6884.4|6899.9|6884.9|6899.4|6884.4|0
1721979310000|2024-07-26 07:35:10|6900.3|6885.3|6899.4|6884.4|6900.3|6885.3|6899.4|6884.4|1
1721979370000|2024-07-26 07:36:10|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1721979390000|2024-07-26 07:36:30|6899.8|6884.8|6899.4|6884.4|6899.8|6884.8|6899.4|6884.4|1
1721979400000|2024-07-26 07:36:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|5
1721979430000|2024-07-26 07:37:10|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1721979490000|2024-07-26 07:38:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1721979520000|2024-07-26 07:38:40|6898.7|6883.7|6899.3|6884.3|6899.7|6884.7|6898.7|6883.7|0
1721979590000|2024-07-26 07:39:50|6899.8|6884.8|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|0
1721979610000|2024-07-26 07:40:10|6900.3|6885.3|6899.3|6884.3|6900.3|6885.3|6899.3|6884.3|0
1721979620000|2024-07-26 07:40:20|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1721979640000|2024-07-26 07:40:40|6898.8|6883.8|6897.3|6882.3|6898.8|6883.8|6897.3|6882.3|0
1721979660000|2024-07-26 07:41:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|5
1721979670000|2024-07-26 07:41:10|6898.4|6883.4|6898.3|6883.3|6898.4|6883.4|6898.3|6883.3|0
1721979710000|2024-07-26 07:41:50|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1721979720000|2024-07-26 07:42:00|6899.8|6884.8|6899.9|6884.9|6899.9|6884.9|6899.8|6884.8|0
1721979920000|2024-07-26 07:45:20|6900.3|6885.3|6902.4|6887.4|6902.4|6887.4|6900.3|6885.3|5
1721979930000|2024-07-26 07:45:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|3
1721979940000|2024-07-26 07:45:40|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1721979960000|2024-07-26 07:46:00|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|1
1721980030000|2024-07-26 07:47:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|5
1721980040000|2024-07-26 07:47:20|6900.6|6885.6|6899.6|6884.6|6900.9|6885.9|6899.6|6884.6|0
1721980050000|2024-07-26 07:47:30|6899.9|6884.9|6899.6|6884.6|6899.9|6884.9|6899.6|6884.6|0
1721980070000|2024-07-26 07:47:50|6900|6885|6899.7|6884.7|6900.1|6885.1|6899.7|6884.7|0
1721980080000|2024-07-26 07:48:00|6899.6|6884.6|6899.6|6884.6|6900|6885|6899.6|6884.6|0
1721980130000|2024-07-26 07:48:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1721980150000|2024-07-26 07:49:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1721980190000|2024-07-26 07:49:50|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1721980200000|2024-07-26 07:50:00|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1721980260000|2024-07-26 07:51:00|6901.8|6886.8|6901.8|6886.8|6902.2|6887.2|6901.8|6886.8|7
1721980270000|2024-07-26 07:51:10|6901.5|6886.5|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|10
1721980300000|2024-07-26 07:51:40|||||||||1
1721980380000|2024-07-26 07:53:00|6902|6887|6902|6887|6902|6887|6902|6887|2
1721980390000|2024-07-26 07:53:10|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1721980400000|2024-07-26 07:53:20|6902.2|6887.2|6901.8|6886.8|6902.2|6887.2|6901.8|6886.8|0
1721980530000|2024-07-26 07:55:30|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1721980570000|2024-07-26 07:56:10|6901.8|6886.8|6903.2|6888.2|6903.2|6888.2|6901.8|6886.8|4
1721980580000|2024-07-26 07:56:20|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721980590000|2024-07-26 07:56:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1721980640000|2024-07-26 07:57:20|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|2
1721980650000|2024-07-26 07:57:30|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|5
1721980660000|2024-07-26 07:57:40|6904.9|6889.9|6908|6893|6908|6893|6904.9|6889.9|6
1721980670000|2024-07-26 07:57:50|6907.4|6892.4|6904.1|6889.1|6907.4|6892.4|6903.7|6888.7|9
1721980680000|2024-07-26 07:58:00|6904.5|6889.5|6902.7|6887.7|6904.5|6889.5|6902.7|6887.7|2
1721980690000|2024-07-26 07:58:10|6902.3|6887.3|6901.2|6886.2|6902.3|6887.3|6901.2|6886.2|0
1721980710000|2024-07-26 07:58:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1721980740000|2024-07-26 07:59:00|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721980800000|2024-07-26 08:00:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1721980810000|2024-07-26 08:00:10|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721980830000|2024-07-26 08:00:30|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1721980930000|2024-07-26 08:02:10|6903|6888|6903.1|6888.1|6903.1|6888.1|6903|6888|0
1721980940000|2024-07-26 08:02:20|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|5
1721980950000|2024-07-26 08:02:30|||||||||4
1721980960000|2024-07-26 08:02:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1721980980000|2024-07-26 08:03:00|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|8
1721981000000|2024-07-26 08:03:20|6902.9|6887.9|6902.5|6887.5|6902.9|6887.9|6902.5|6887.5|0
1721981020000|2024-07-26 08:03:40|||||||||2
1721981200000|2024-07-26 08:06:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1721981210000|2024-07-26 08:06:50|6904.6|6889.6|6907.8|6892.8|6907.8|6892.8|6904.6|6889.6|12
1721981220000|2024-07-26 08:07:00|6908.1|6893.1|6907.8|6892.8|6908.6|6893.6|6907.8|6892.8|1
1721981230000|2024-07-26 08:07:10|6907.1|6892.1|6905.1|6890.1|6907.1|6892.1|6903.8|6888.8|6
1721981240000|2024-07-26 08:07:20|6904.8|6889.8|6904.3|6889.3|6904.8|6889.8|6904.3|6889.3|1
1721981260000|2024-07-26 08:07:40|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1721981270000|2024-07-26 08:07:50|6905.1|6890.1|6904.8|6889.8|6905.1|6890.1|6904.8|6889.8|2
1721981280000|2024-07-26 08:08:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1721981350000|2024-07-26 08:09:10|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1721981520000|2024-07-26 08:12:00|6904.8|6889.8|6905.3|6890.3|6905.3|6890.3|6904.8|6889.8|3
1721981570000|2024-07-26 08:12:50|6906.9|6891.9|6906.4|6891.4|6907.3|6892.3|6906.4|6891.4|6
1721981590000|2024-07-26 08:13:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1721981640000|2024-07-26 08:14:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|1
1721981650000|2024-07-26 08:14:10|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1721981710000|2024-07-26 08:15:10|6904.8|6889.8|6903.4|6888.4|6904.8|6889.8|6903|6888|3
1721981730000|2024-07-26 08:15:30|6903|6888|6903|6888|6903|6888|6903|6888|0
1721981740000|2024-07-26 08:15:40|6902.9|6887.9|6903.3|6888.3|6903.3|6888.3|6902.9|6887.9|2
1721981760000|2024-07-26 08:16:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1721981860000|2024-07-26 08:17:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1721982090000|2024-07-26 08:21:30|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1721982160000|2024-07-26 08:22:40|6904.2|6889.2|6904.9|6889.9|6904.9|6889.9|6904.2|6889.2|1
1721982170000|2024-07-26 08:22:50|6903.3|6888.3|6902.9|6887.9|6903.3|6888.3|6902.9|6887.9|2
1721982180000|2024-07-26 08:23:00|6901.7|6886.7|6901.8|6886.8|6902.2|6887.2|6901.7|6886.7|3
1721982190000|2024-07-26 08:23:10|6902.2|6887.2|6900.9|6885.9|6902.2|6887.2|6900.9|6885.9|2
1721982200000|2024-07-26 08:23:20|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1721982210000|2024-07-26 08:23:30|6901.4|6886.4|6901.9|6886.9|6901.9|6886.9|6901.4|6886.4|0
1721982220000|2024-07-26 08:23:40|6902.3|6887.3|6902.4|6887.4|6902.4|6887.4|6902.3|6887.3|0
1721982230000|2024-07-26 08:23:50|6902.8|6887.8|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|0
1721982260000|2024-07-26 08:24:20|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1721982310000|2024-07-26 08:25:10|6902.3|6887.3|6901.8|6886.8|6902.3|6887.3|6901.8|6886.8|1
1721982330000|2024-07-26 08:25:30|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721982360000|2024-07-26 08:26:00|6902.9|6887.9|6902.4|6887.4|6903.2|6888.2|6902.3|6887.3|1
1721982370000|2024-07-26 08:26:10|6902.7|6887.7|6902.3|6887.3|6902.8|6887.8|6902.3|6887.3|0
1721982380000|2024-07-26 08:26:20|||||||||1
1721982490000|2024-07-26 08:28:10|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721982560000|2024-07-26 08:29:20|6902.4|6887.4|6903.6|6888.6|6903.6|6888.6|6902.4|6887.4|3
1721982580000|2024-07-26 08:29:40|6902.4|6887.4|6901.8|6886.8|6902.4|6887.4|6901.8|6886.8|2
1721982590000|2024-07-26 08:29:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721982600000|2024-07-26 08:30:00|6903.1|6888.1|6902.7|6887.7|6903.1|6888.1|6902.7|6887.7|0
1721982620000|2024-07-26 08:30:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1721982630000|2024-07-26 08:30:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1721982660000|2024-07-26 08:31:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|4
1721982670000|2024-07-26 08:31:10|6903.4|6888.4|6903.4|6888.4|6903.8|6888.8|6903.4|6888.4|1
1721982750000|2024-07-26 08:32:30|6903.8|6888.8|6903.5|6888.5|6903.8|6888.8|6903.5|6888.5|0
1721982760000|2024-07-26 08:32:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1721982780000|2024-07-26 08:33:00|6903|6888|6904.7|6889.7|6904.8|6889.8|6902.8|6887.8|3
1721982870000|2024-07-26 08:34:30|6904.3|6889.3|6903.8|6888.8|6904.3|6889.3|6903.5|6888.5|1
1721982890000|2024-07-26 08:34:50|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|0
1721982940000|2024-07-26 08:35:40|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1721982990000|2024-07-26 08:36:30|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|1
1721983020000|2024-07-26 08:37:00|6904.3|6889.3|6904.2|6889.2|6904.3|6889.3|6903.8|6888.8|0
1721983030000|2024-07-26 08:37:10|6904.3|6889.3|6903.9|6888.9|6904.3|6889.3|6903.8|6888.8|0
1721983040000|2024-07-26 08:37:20|6903.5|6888.5|6903.8|6888.8|6903.8|6888.8|6903.3|6888.3|1
1721983050000|2024-07-26 08:37:30|6904.2|6889.2|6904.3|6889.3|6904.3|6889.3|6904.2|6889.2|0
1721983090000|2024-07-26 08:38:10|6903.4|6888.4|6903.3|6888.3|6903.4|6888.4|6903.3|6888.3|1
1721983100000|2024-07-26 08:38:20|6904.5|6889.5|6904.8|6889.8|6904.8|6889.8|6904.5|6889.5|0
1721983110000|2024-07-26 08:38:30|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|1
1721983190000|2024-07-26 08:39:50|6902.9|6887.9|6902.8|6887.8|6902.9|6887.9|6902.8|6887.8|0
1721983200000|2024-07-26 08:40:00|6903.2|6888.2|6907.6|6892.6|6907.6|6892.6|6903.2|6888.2|2
1721983210000|2024-07-26 08:40:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1721983340000|2024-07-26 08:42:20|6907.5|6892.5|6907.6|6892.6|6907.6|6892.6|6907.5|6892.5|0
1721983410000|2024-07-26 08:43:30|6904|6889|6904.2|6889.2|6904.2|6889.2|6903.7|6888.7|1
1721983460000|2024-07-26 08:44:20|6904.6|6889.6|6904.7|6889.7|6904.7|6889.7|6904.6|6889.6|0
1721983470000|2024-07-26 08:44:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6
1721983490000|2024-07-26 08:44:50|6905.2|6890.2|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|0
1721983500000|2024-07-26 08:45:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|3
1721983560000|2024-07-26 08:46:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|13
1721983580000|2024-07-26 08:46:20|6907.9|6892.9|6905.6|6890.6|6907.9|6892.9|6905.6|6890.6|2
1721983600000|2024-07-26 08:46:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1721983710000|2024-07-26 08:48:30|6905.6|6890.6|6907.1|6892.1|6907.1|6892.1|6905.6|6890.6|0
1721983740000|2024-07-26 08:49:00|||||||||2
1721983760000|2024-07-26 08:49:20|6907.2|6892.2|6908.4|6893.4|6908.4|6893.4|6907.2|6892.2|2
1721983780000|2024-07-26 08:49:40|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1721983800000|2024-07-26 08:50:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1721983820000|2024-07-26 08:50:20|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1721983840000|2024-07-26 08:50:40|6909.2|6894.2|6910|6895|6910|6895|6909.2|6894.2|2
1721983850000|2024-07-26 08:50:50|6909.2|6894.2|6910|6895|6910|6895|6908.6|6893.6|13
1721983860000|2024-07-26 08:51:00|6909.9|6894.9|6909|6894|6909.9|6894.9|6908.7|6893.7|1
1721983900000|2024-07-26 08:51:40|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1721983920000|2024-07-26 08:52:00|6908.9|6893.9|6906.7|6891.7|6908.9|6893.9|6906.7|6891.7|1
1721983930000|2024-07-26 08:52:10|6906.6|6891.6|6907.6|6892.6|6907.6|6892.6|6906.6|6891.6|0
1721984070000|2024-07-26 08:54:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1721984240000|2024-07-26 08:57:20|6908.9|6893.9|6908|6893|6908.9|6893.9|6908|6893|7
1721984250000|2024-07-26 08:57:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1721984280000|2024-07-26 08:58:00|6909|6894|6909|6894|6909|6894|6909|6894|4
1721984290000|2024-07-26 08:58:10|6909.8|6894.8|6910.5|6895.5|6911.4|6896.4|6909.8|6894.8|9
1721984300000|2024-07-26 08:58:20|6910.7|6895.7|6908.4|6893.4|6910.7|6895.7|6908.4|6893.4|5
1721984310000|2024-07-26 08:58:30|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|0
1721984320000|2024-07-26 08:58:40|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1721984330000|2024-07-26 08:58:50|6908|6893|6908|6893|6908|6893|6908|6893|0
1721984340000|2024-07-26 08:59:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1721984360000|2024-07-26 08:59:20|6908.4|6893.4|6908.9|6893.9|6908.9|6893.9|6908.4|6893.4|13
1721984370000|2024-07-26 08:59:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1721984400000|2024-07-26 09:00:00|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1721984410000|2024-07-26 09:00:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1721984460000|2024-07-26 09:01:00|6905.1|6890.1|6902.7|6887.7|6906|6891|6902.7|6887.7|8
1721984470000|2024-07-26 09:01:10|6902.4|6887.4|6901.8|6886.8|6902.4|6887.4|6901.8|6886.8|1
1721984480000|2024-07-26 09:01:20|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|2
1721984490000|2024-07-26 09:01:30|6903.3|6888.3|6902.1|6887.1|6903.3|6888.3|6901.4|6886.4|1
1721984500000|2024-07-26 09:01:40|6901.8|6886.8|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|0
1721984550000|2024-07-26 09:02:30|6898|6883|6899.2|6884.2|6899.2|6884.2|6898|6883|5
1721984560000|2024-07-26 09:02:40|6899.4|6884.4|6898.1|6883.1|6899.4|6884.4|6898.1|6883.1|1
1721984570000|2024-07-26 09:02:50|6897.9|6882.9|6898.4|6883.4|6898.8|6883.8|6897.3|6882.3|1
1721984580000|2024-07-26 09:03:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1721984640000|2024-07-26 09:04:00|6898.7|6883.7|6897.8|6882.8|6898.7|6883.7|6897.8|6882.8|0
1721984710000|2024-07-26 09:05:10|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|1
1721984730000|2024-07-26 09:05:30|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721984760000|2024-07-26 09:06:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1721984770000|2024-07-26 09:06:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721984810000|2024-07-26 09:06:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|3
1721984820000|2024-07-26 09:07:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1721984850000|2024-07-26 09:07:30|6896.3|6881.3|6896.8|6881.8|6896.8|6881.8|6895.7|6880.7|1
1721984920000|2024-07-26 09:08:40|6897.3|6882.3|6897.7|6882.7|6897.7|6882.7|6897.3|6882.3|1
1721984950000|2024-07-26 09:09:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6896.8|6881.8|2
1721985110000|2024-07-26 09:11:50|6898.3|6883.3|6898.2|6883.2|6898.3|6883.3|6897.8|6882.8|0
1721985120000|2024-07-26 09:12:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1721985130000|2024-07-26 09:12:10|6898.7|6883.7|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|0
1721985140000|2024-07-26 09:12:20|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1721985280000|2024-07-26 09:14:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1721985300000|2024-07-26 09:15:00|6900.1|6885.1|6900.8|6885.8|6901.2|6886.2|6900.1|6885.1|2
1721985310000|2024-07-26 09:15:10|6900.4|6885.4|6900.3|6885.3|6900.4|6885.4|6900.3|6885.3|0
1721985370000|2024-07-26 09:16:10|6900.7|6885.7|6902.7|6887.7|6902.7|6887.7|6900.7|6885.7|1
1721985380000|2024-07-26 09:16:20|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1721985460000|2024-07-26 09:17:40|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1721985560000|2024-07-26 09:19:20|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1721985580000|2024-07-26 09:19:40|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1721985700000|2024-07-26 09:21:40|6901.2|6886.2|6897.3|6882.3|6901.2|6886.2|6897.3|6882.3|3
1721985720000|2024-07-26 09:22:00|6896.9|6881.9|6897.8|6882.8|6897.8|6882.8|6896.9|6881.9|0
1721985730000|2024-07-26 09:22:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1721985750000|2024-07-26 09:22:30|6896.8|6881.8|6902.3|6887.3|6902.3|6887.3|6896.8|6881.8|12
1721985760000|2024-07-26 09:22:40|6900.4|6885.4|6900.3|6885.3|6900.7|6885.7|6900.3|6885.3|34
1721985770000|2024-07-26 09:22:50|6900.8|6885.8|6898.9|6883.9|6900.8|6885.8|6898.9|6883.9|1
1721985780000|2024-07-26 09:23:00|6898.8|6883.8|6903.5|6888.5|6903.5|6888.5|6898.8|6883.8|19
1721985790000|2024-07-26 09:23:10|6904.6|6889.6|6906.9|6891.9|6907.1|6892.1|6904.6|6889.6|7
1721985810000|2024-07-26 09:23:30|6907.2|6892.2|6909.1|6894.1|6909.6|6894.6|6906.9|6891.9|24
1721985820000|2024-07-26 09:23:40|6909|6894|6907.5|6892.5|6909|6894|6905.9|6890.9|2
1721985830000|2024-07-26 09:23:50|6912.5|6897.5|6911.9|6896.9|6912.5|6897.5|6911.9|6896.9|16
1721985850000|2024-07-26 09:24:10|6912|6897|6908.5|6893.5|6912.4|6897.4|6908.5|6893.5|35
1721985860000|2024-07-26 09:24:20|6908|6893|6908|6893|6908|6893|6908|6893|6
1721985870000|2024-07-26 09:24:30|6907.6|6892.6|6907.5|6892.5|6907.6|6892.6|6907.5|6892.5|5
1721985880000|2024-07-26 09:24:40|6907.4|6892.4|6906.5|6891.5|6907.4|6892.4|6906|6891|6
1721985890000|2024-07-26 09:24:50|6905.9|6890.9|6905.3|6890.3|6905.9|6890.9|6905.3|6890.3|6
1721985900000|2024-07-26 09:25:00|6905.4|6890.4|6904|6889|6905.5|6890.5|6904|6889|2
1721985910000|2024-07-26 09:25:10|6903.9|6888.9|6901.5|6886.5|6903.9|6888.9|6901.5|6886.5|0
1721985930000|2024-07-26 09:25:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1721985990000|2024-07-26 09:26:30|6902.7|6887.7|6903|6888|6903|6888|6902.7|6887.7|0
1721986070000|2024-07-26 09:27:50|6907|6892|6907|6892|6907|6892|6907|6892|4
1721986110000|2024-07-26 09:28:30|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|7
1721986120000|2024-07-26 09:28:40|6909.9|6894.9|6908.4|6893.4|6911.4|6896.4|6908.4|6893.4|3
1721986130000|2024-07-26 09:28:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|2
1721986140000|2024-07-26 09:29:00|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1721986150000|2024-07-26 09:29:10|6906.4|6891.4|6906.8|6891.8|6906.8|6891.8|6906|6891|0
1721986170000|2024-07-26 09:29:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1721986200000|2024-07-26 09:30:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1721986210000|2024-07-26 09:30:10|6906.5|6891.5|6906.4|6891.4|6906.5|6891.5|6906.4|6891.4|0
1721986220000|2024-07-26 09:30:20|6905.9|6890.9|6905.8|6890.8|6905.9|6890.9|6905.8|6890.8|0
1721986230000|2024-07-26 09:30:30|6905.9|6890.9|6901.4|6886.4|6905.9|6890.9|6901.4|6886.4|2
1721986250000|2024-07-26 09:30:50|6900.2|6885.2|6899.9|6884.9|6900.2|6885.2|6899.9|6884.9|0
1721986260000|2024-07-26 09:31:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1721986270000|2024-07-26 09:31:10|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1721986330000|2024-07-26 09:32:10|6899.7|6884.7|6899.9|6884.9|6900.1|6885.1|6899.5|6884.5|3
1721986350000|2024-07-26 09:32:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6899.5|6884.5|0
1721986420000|2024-07-26 09:33:40|||||||||1
1721986510000|2024-07-26 09:35:10|6901|6886|6900.2|6885.2|6901|6886|6900.2|6885.2|1
1721986530000|2024-07-26 09:35:30|6900|6885|6900|6885|6900|6885|6900|6885|0
1721986560000|2024-07-26 09:36:00|6899.2|6884.2|6899.9|6884.9|6899.9|6884.9|6899|6884|0
1721986570000|2024-07-26 09:36:10|6899.5|6884.5|6900|6885|6900|6885|6899.4|6884.4|0
1721986590000|2024-07-26 09:36:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1721986610000|2024-07-26 09:36:50|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1721986620000|2024-07-26 09:37:00|6899|6884|6899|6884|6899|6884|6899|6884|0
1721986640000|2024-07-26 09:37:20|6899.5|6884.5|6899.5|6884.5|6899.9|6884.9|6899.5|6884.5|0
1721986650000|2024-07-26 09:37:30|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1721986670000|2024-07-26 09:37:50|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.6|6883.6|0
1721986740000|2024-07-26 09:39:00|6898.2|6883.2|6898|6883|6898.2|6883.2|6898|6883|0
1721986770000|2024-07-26 09:39:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721986840000|2024-07-26 09:40:40|6897.7|6882.7|6897.5|6882.5|6898|6883|6897.5|6882.5|2
1721986860000|2024-07-26 09:41:00|6898.1|6883.1|6897.7|6882.7|6898.1|6883.1|6897.7|6882.7|0
1721986870000|2024-07-26 09:41:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1721986910000|2024-07-26 09:41:50|6897.8|6882.8|6898|6883|6898.4|6883.4|6897.8|6882.8|1
1721986920000|2024-07-26 09:42:00|6898.1|6883.1|6898.2|6883.2|6898.6|6883.6|6898.1|6883.1|0
1721986930000|2024-07-26 09:42:10|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721986950000|2024-07-26 09:42:30|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|0
1721986990000|2024-07-26 09:43:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1721987190000|2024-07-26 09:46:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721987400000|2024-07-26 09:50:00|6896.2|6881.2|6895.9|6880.9|6896.2|6881.2|6895.8|6880.8|20
1721987410000|2024-07-26 09:50:10|||||||||1
1721987440000|2024-07-26 09:50:40|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6
1721987470000|2024-07-26 09:51:10|6891.7|6876.7|6892.1|6877.1|6892.1|6877.1|6891.7|6876.7|1
1721987480000|2024-07-26 09:51:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|2
1721987520000|2024-07-26 09:52:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1721987620000|2024-07-26 09:53:40|6893.2|6878.2|6894.2|6879.2|6894.2|6879.2|6893.2|6878.2|3
1721987640000|2024-07-26 09:54:00|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1721987820000|2024-07-26 09:57:00|||||||||1
1721987880000|2024-07-26 09:58:00|6895.9|6880.9|6896|6881|6896.4|6881.4|6895.9|6880.9|2
1721987890000|2024-07-26 09:58:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1721987910000|2024-07-26 09:58:30|6895.9|6880.9|6894.9|6879.9|6895.9|6880.9|6894.9|6879.9|3
1721987940000|2024-07-26 09:59:00|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|1
1721987950000|2024-07-26 09:59:10|6897.2|6882.2|6896.9|6881.9|6897.2|6882.2|6896.9|6881.9|2
1721988150000|2024-07-26 10:02:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1721988160000|2024-07-26 10:02:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1721988310000|2024-07-26 10:05:10|6897.8|6882.8|6897|6882|6897.9|6882.9|6897|6882|1
1721988320000|2024-07-26 10:05:20|6896.9|6881.9|6893.5|6878.5|6896.9|6881.9|6893.5|6878.5|6
1721988330000|2024-07-26 10:05:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1721988340000|2024-07-26 10:05:40|6894|6879|6894.5|6879.5|6894.5|6879.5|6894|6879|1
1721988350000|2024-07-26 10:05:50|6894|6879|6894|6879|6894|6879|6894|6879|0
1721988360000|2024-07-26 10:06:00|6894.4|6879.4|6894.1|6879.1|6894.4|6879.4|6894.1|6879.1|0
1721988370000|2024-07-26 10:06:10|6893.6|6878.6|6893.5|6878.5|6893.6|6878.6|6893.5|6878.5|0
1721988380000|2024-07-26 10:06:20|6893|6878|6893|6878|6893|6878|6893|6878|0
1721988400000|2024-07-26 10:06:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1721988460000|2024-07-26 10:07:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.4|6878.4|0
1721988490000|2024-07-26 10:08:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1721988520000|2024-07-26 10:08:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1721988630000|2024-07-26 10:10:30|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|1
1721988640000|2024-07-26 10:10:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|2
1721988650000|2024-07-26 10:10:50|6894.5|6879.5|6894.4|6879.4|6894.8|6879.8|6894.1|6879.1|11
1721988720000|2024-07-26 10:12:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1721988780000|2024-07-26 10:13:00|6894.3|6879.3|6894.4|6879.4|6894.4|6879.4|6894|6879|0
1721988790000|2024-07-26 10:13:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1721988800000|2024-07-26 10:13:20|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.5|6879.5|1
1721988890000|2024-07-26 10:14:50|6894.5|6879.5|6894.4|6879.4|6894.5|6879.5|6894.4|6879.4|0
1721988950000|2024-07-26 10:15:50|6895.5|6880.5|6895.8|6880.8|6895.8|6880.8|6895.5|6880.5|2
1721988960000|2024-07-26 10:16:00|6896|6881|6897.4|6882.4|6897.4|6882.4|6896|6881|0
1721989340000|2024-07-26 10:22:20|6897.8|6882.8|6897.9|6882.9|6897.9|6882.9|6897.8|6882.8|0
1721989460000|2024-07-26 10:24:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|2
1721989520000|2024-07-26 10:25:20|6899.5|6884.5|6899.8|6884.8|6899.8|6884.8|6899.5|6884.5|0
1721989530000|2024-07-26 10:25:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1721989790000|2024-07-26 10:29:50|||||||||1
1721989890000|2024-07-26 10:31:30|6898.4|6883.4|6898.6|6883.6|6898.6|6883.6|6898.1|6883.1|2
1721989900000|2024-07-26 10:31:40|6897.8|6882.8|6897.4|6882.4|6897.8|6882.8|6897.4|6882.4|0
1721989910000|2024-07-26 10:31:50|6897.1|6882.1|6895.4|6880.4|6897.1|6882.1|6895.1|6880.1|1
1721989920000|2024-07-26 10:32:00|6895.6|6880.6|6895.2|6880.2|6895.6|6880.6|6895.2|6880.2|0
1721989930000|2024-07-26 10:32:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1721989960000|2024-07-26 10:32:40|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1721990010000|2024-07-26 10:33:30|6895.4|6880.4|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1721990020000|2024-07-26 10:33:40|6895.4|6880.4|6895.1|6880.1|6895.4|6880.4|6895.1|6880.1|0
1721990030000|2024-07-26 10:33:50|6895.6|6880.6|6895.2|6880.2|6895.6|6880.6|6895.2|6880.2|0
1721990040000|2024-07-26 10:34:00|6895.1|6880.1|6895.2|6880.2|6895.6|6880.6|6895.1|6880.1|0
1721990050000|2024-07-26 10:34:10|6895.4|6880.4|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1721990060000|2024-07-26 10:34:20|6895.6|6880.6|6895.8|6880.8|6896.1|6881.1|6895.2|6880.2|1
1721990070000|2024-07-26 10:34:30|6895.7|6880.7|6895.3|6880.3|6895.7|6880.7|6895.3|6880.3|0
1721990080000|2024-07-26 10:34:40|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.1|6880.1|0
1721990090000|2024-07-26 10:34:50|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1721990100000|2024-07-26 10:35:00|6895.4|6880.4|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1721990110000|2024-07-26 10:35:10|6895.4|6880.4|6895.2|6880.2|6895.6|6880.6|6895.1|6880.1|0
1721990120000|2024-07-26 10:35:20|6895.4|6880.4|6895.2|6880.2|6895.6|6880.6|6895.1|6880.1|0
1721990130000|2024-07-26 10:35:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1721990150000|2024-07-26 10:35:50|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1721990160000|2024-07-26 10:36:00|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1721990240000|2024-07-26 10:37:20|6896.1|6881.1|6897.6|6882.6|6897.6|6882.6|6896.1|6881.1|2
1721990370000|2024-07-26 10:39:30|6897.2|6882.2|6897.1|6882.1|6897.2|6882.2|6897.1|6882.1|0
1721990380000|2024-07-26 10:39:40|6897.4|6882.4|6897.4|6882.4|6897.6|6882.6|6896.9|6881.9|0
1721990400000|2024-07-26 10:40:00|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721990510000|2024-07-26 10:41:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1721990570000|2024-07-26 10:42:50|6897.3|6882.3|6897.5|6882.5|6897.5|6882.5|6897.3|6882.3|0
1721990580000|2024-07-26 10:43:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1721990620000|2024-07-26 10:43:40|6900.3|6885.3|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|2
1721990630000|2024-07-26 10:43:50|6898.6|6883.6|6899.1|6884.1|6899.6|6884.6|6898.6|6883.6|4
1721990640000|2024-07-26 10:44:00|6899|6884|6899|6884|6899|6884|6899|6884|0
1721990690000|2024-07-26 10:44:50|6898.5|6883.5|6898|6883|6898.5|6883.5|6898|6883|1
1721990710000|2024-07-26 10:45:10|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721990740000|2024-07-26 10:45:40|6898|6883|6898|6883|6898|6883|6898|6883|0
1721990970000|2024-07-26 10:49:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1721991060000|2024-07-26 10:51:00|6897.5|6882.5|6896.5|6881.5|6897.5|6882.5|6896.5|6881.5|3
1721991070000|2024-07-26 10:51:10|6894.2|6879.2|6894.6|6879.6|6895|6880|6894.2|6879.2|6
1721991080000|2024-07-26 10:51:20|6893.7|6878.7|6893.2|6878.2|6893.7|6878.7|6893.2|6878.2|0
1721991090000|2024-07-26 10:51:30|6894.9|6879.9|6895.6|6880.6|6895.6|6880.6|6894.9|6879.9|1
1721991170000|2024-07-26 10:52:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1721991180000|2024-07-26 10:53:00|6896.1|6881.1|6894.6|6879.6|6896.1|6881.1|6894.6|6879.6|2
1721991190000|2024-07-26 10:53:10|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|0
1721991230000|2024-07-26 10:53:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1721991280000|2024-07-26 10:54:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1721991430000|2024-07-26 10:57:10|6894.7|6879.7|6895.1|6880.1|6895.1|6880.1|6894.7|6879.7|2
1721991450000|2024-07-26 10:57:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1721991480000|2024-07-26 10:58:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1721991510000|2024-07-26 10:58:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1721991530000|2024-07-26 10:58:50|6895|6880|6894.6|6879.6|6895|6880|6894.6|6879.6|1
1721991540000|2024-07-26 10:59:00|6895.1|6880.1|6895.5|6880.5|6895.5|6880.5|6895.1|6880.1|2
1721991550000|2024-07-26 10:59:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1721991580000|2024-07-26 10:59:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|3
1721991590000|2024-07-26 10:59:50|6895.5|6880.5|6896.5|6881.5|6896.5|6881.5|6895.5|6880.5|5
1721991600000|2024-07-26 11:00:00|6896.7|6881.7|6897|6882|6897.5|6882.5|6896.7|6881.7|4
1721991610000|2024-07-26 11:00:10|6896.2|6881.2|6897|6882|6897|6882|6896.2|6881.2|8
1721991620000|2024-07-26 11:00:20|6896.6|6881.6|6894.5|6879.5|6896.6|6881.6|6894.5|6879.5|1
1721991640000|2024-07-26 11:00:40|6894.6|6879.6|6892.4|6877.4|6895|6880|6892.4|6877.4|3
1721991660000|2024-07-26 11:01:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1721991670000|2024-07-26 11:01:10|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1721991690000|2024-07-26 11:01:30|||||||||1
1721991720000|2024-07-26 11:02:00|6892|6877|6892.4|6877.4|6892.4|6877.4|6892|6877|1
1721991780000|2024-07-26 11:03:00|6892|6877|6892|6877|6892|6877|6892|6877|0
1721991800000|2024-07-26 11:03:20|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|1
1721991810000|2024-07-26 11:03:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|3
1721991820000|2024-07-26 11:03:40|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1721991860000|2024-07-26 11:04:20|6892.9|6877.9|6892.1|6877.1|6892.9|6877.9|6892.1|6877.1|6
1721991870000|2024-07-26 11:04:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1721991910000|2024-07-26 11:05:10|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1721991950000|2024-07-26 11:05:50|6890.3|6875.3|6887.4|6872.4|6890.3|6875.3|6887.1|6872.1|16
1721991960000|2024-07-26 11:06:00|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1721991970000|2024-07-26 11:06:10|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1721991990000|2024-07-26 11:06:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1721992000000|2024-07-26 11:06:40|6887.3|6872.3|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|5
1721992010000|2024-07-26 11:06:50|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1721992020000|2024-07-26 11:07:00|6886.3|6871.3|6886.1|6871.1|6886.3|6871.3|6886.1|6871.1|3
1721992030000|2024-07-26 11:07:10|6886.5|6871.5|6886.3|6871.3|6886.5|6871.5|6886.3|6871.3|0
1721992040000|2024-07-26 11:07:20|6885.8|6870.8|6886.5|6871.5|6886.5|6871.5|6885.6|6870.6|32
1721992050000|2024-07-26 11:07:30|||||||||3
1721992100000|2024-07-26 11:08:20|6886.2|6871.2|6886|6871|6886.2|6871.2|6886|6871|0
1721992110000|2024-07-26 11:08:30|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|11
1721992140000|2024-07-26 11:09:00|6886|6871|6886|6871|6886|6871|6886|6871|5
1721992170000|2024-07-26 11:09:30|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|1
1721992180000|2024-07-26 11:09:40|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|4
1721992190000|2024-07-26 11:09:50|6881.8|6866.8|6880.8|6865.8|6882.7|6867.7|6880.8|6865.8|3
1721992200000|2024-07-26 11:10:00|6881.5|6866.5|6881.7|6866.7|6881.7|6866.7|6881.5|6866.5|0
1721992210000|2024-07-26 11:10:10|6881|6866|6882.8|6867.8|6882.8|6867.8|6880.8|6865.8|8
1721992220000|2024-07-26 11:10:20|6883|6868|6883|6868|6883|6868|6883|6868|1
1721992230000|2024-07-26 11:10:30|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6881.8|6866.8|2
1721992260000|2024-07-26 11:11:00|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|4
1721992270000|2024-07-26 11:11:10|6882|6867|6882.4|6867.4|6882.4|6867.4|6882|6867|21
1721992290000|2024-07-26 11:11:30|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1721992300000|2024-07-26 11:11:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1721992310000|2024-07-26 11:11:50|6882.3|6867.3|6883|6868|6883|6868|6882.3|6867.3|1
1721992320000|2024-07-26 11:12:00|||||||||1
1721992330000|2024-07-26 11:12:10|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1721992350000|2024-07-26 11:12:30|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1721992400000|2024-07-26 11:13:20|6883.5|6868.5|6887|6872|6887.4|6872.4|6883.5|6868.5|11
1721992430000|2024-07-26 11:13:50|6887.4|6872.4|6889|6874|6889|6874|6887.4|6872.4|0
1721992440000|2024-07-26 11:14:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1721992450000|2024-07-26 11:14:10|6888.8|6873.8|6890.5|6875.5|6890.5|6875.5|6888.5|6873.5|1
1721992500000|2024-07-26 11:15:00|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|1
1721992510000|2024-07-26 11:15:10|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1721992520000|2024-07-26 11:15:20|6892|6877|6891.9|6876.9|6892|6877|6891.5|6876.5|1
1721992530000|2024-07-26 11:15:30|6892|6877|6892|6877|6892|6877|6892|6877|0
1721992560000|2024-07-26 11:16:00|6892.4|6877.4|6894.3|6879.3|6894.3|6879.3|6892.4|6877.4|4
1721992590000|2024-07-26 11:16:30|6893.9|6878.9|6894.3|6879.3|6894.3|6879.3|6893.9|6878.9|0
1721992620000|2024-07-26 11:17:00|6894.7|6879.7|6894.8|6879.8|6894.8|6879.8|6894.7|6879.7|0
1721992640000|2024-07-26 11:17:20|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1721992660000|2024-07-26 11:17:40|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|2
1721992680000|2024-07-26 11:18:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1721992720000|2024-07-26 11:18:40|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|0
1721992730000|2024-07-26 11:18:50|6895.6|6880.6|6895.2|6880.2|6895.6|6880.6|6895.2|6880.2|8
1721992740000|2024-07-26 11:19:00|6895.1|6880.1|6889.4|6874.4|6895.1|6880.1|6889.4|6874.4|20
1721992750000|2024-07-26 11:19:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1721992760000|2024-07-26 11:19:20|6889.5|6874.5|6889.2|6874.2|6889.6|6874.6|6889.2|6874.2|0
1721992770000|2024-07-26 11:19:30|6889.1|6874.1|6889.3|6874.3|6890.1|6875.1|6889.1|6874.1|1
1721992780000|2024-07-26 11:19:40|6889.1|6874.1|6887.6|6872.6|6889.1|6874.1|6887.1|6872.1|1
1721992790000|2024-07-26 11:19:50|6887.2|6872.2|6887.6|6872.6|6887.6|6872.6|6887.2|6872.2|0
1721992800000|2024-07-26 11:20:00|6887.2|6872.2|6887.6|6872.6|6887.6|6872.6|6887.2|6872.2|0
1721992820000|2024-07-26 11:20:20|6887.3|6872.3|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|0
1721992830000|2024-07-26 11:20:30|6888.1|6873.1|6889.2|6874.2|6889.2|6874.2|6888.1|6873.1|6
1721992840000|2024-07-26 11:20:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1721992850000|2024-07-26 11:20:50|6890.1|6875.1|6889.7|6874.7|6890.1|6875.1|6889.7|6874.7|0
1721992860000|2024-07-26 11:21:00|6891.7|6876.7|6896.7|6881.7|6896.7|6881.7|6891.7|6876.7|11
1721992870000|2024-07-26 11:21:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1721992880000|2024-07-26 11:21:20|6897.3|6882.3|6897.8|6882.8|6897.8|6882.8|6897.3|6882.3|2
1721992900000|2024-07-26 11:21:40|6897.7|6882.7|6897.8|6882.8|6897.8|6882.8|6897.7|6882.7|2
1721992920000|2024-07-26 11:22:00|6897.7|6882.7|6899.5|6884.5|6899.5|6884.5|6897.7|6882.7|2
1721992930000|2024-07-26 11:22:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1721992940000|2024-07-26 11:22:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.1|6882.1|3
1721992960000|2024-07-26 11:22:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|3
1721992970000|2024-07-26 11:22:50|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.6|6883.6|0
1721992980000|2024-07-26 11:23:00|6898.5|6883.5|6897.6|6882.6|6898.5|6883.5|6897.5|6882.5|1
1721992990000|2024-07-26 11:23:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1721993010000|2024-07-26 11:23:30|6897.9|6882.9|6898.8|6883.8|6899.2|6884.2|6897.9|6882.9|0
1721993020000|2024-07-26 11:23:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1721993030000|2024-07-26 11:23:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1721993040000|2024-07-26 11:24:00|6897.3|6882.3|6897.6|6882.6|6898.3|6883.3|6897.3|6882.3|10
1721993060000|2024-07-26 11:24:20|6897.2|6882.2|6897.1|6882.1|6897.2|6882.2|6897.1|6882.1|0
1721993070000|2024-07-26 11:24:30|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|1
1721993080000|2024-07-26 11:24:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|4
1721993090000|2024-07-26 11:24:50|6901.3|6886.3|6901.7|6886.7|6901.7|6886.7|6901.3|6886.3|6
1721993100000|2024-07-26 11:25:00|6901.9|6886.9|6896.4|6881.4|6901.9|6886.9|6896.4|6881.4|7
1721993110000|2024-07-26 11:25:10|6895.8|6880.8|6896.3|6881.3|6896.3|6881.3|6895.7|6880.7|0
1721993120000|2024-07-26 11:25:20|6896.7|6881.7|6896.3|6881.3|6896.8|6881.8|6896.3|6881.3|0
1721993140000|2024-07-26 11:25:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1721993160000|2024-07-26 11:26:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1721993190000|2024-07-26 11:26:30|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1721993220000|2024-07-26 11:27:00|6896.3|6881.3|6897.2|6882.2|6897.7|6882.7|6896.3|6881.3|12
1721993240000|2024-07-26 11:27:20|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1721993280000|2024-07-26 11:28:00|6896.8|6881.8|6892.7|6877.7|6896.8|6881.8|6892.7|6877.7|13
1721993290000|2024-07-26 11:28:10|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1721993300000|2024-07-26 11:28:20|6894.8|6879.8|6894.4|6879.4|6894.8|6879.8|6894.4|6879.4|2
1721993310000|2024-07-26 11:28:30|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|0
1721993330000|2024-07-26 11:28:50|6895.2|6880.2|6895.3|6880.3|6895.3|6880.3|6895.2|6880.2|0
1721993350000|2024-07-26 11:29:10|6894.9|6879.9|6894.7|6879.7|6894.9|6879.9|6894.7|6879.7|0
1721993500000|2024-07-26 11:31:40|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1721993530000|2024-07-26 11:32:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|1
1721993570000|2024-07-26 11:32:50|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|2
1721993580000|2024-07-26 11:33:00|6895.6|6880.6|6896.2|6881.2|6896.2|6881.2|6895.6|6880.6|1
1721993620000|2024-07-26 11:33:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|4
1721993630000|2024-07-26 11:33:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|3
1721993640000|2024-07-26 11:34:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1721993670000|2024-07-26 11:34:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1721993680000|2024-07-26 11:34:40|6894.7|6879.7|6894.6|6879.6|6894.7|6879.7|6894.6|6879.6|0
1721993690000|2024-07-26 11:34:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1721993740000|2024-07-26 11:35:40|6893.7|6878.7|6894|6879|6894|6879|6893.7|6878.7|5
1721993750000|2024-07-26 11:35:50|6894.1|6879.1|6892.1|6877.1|6894.1|6879.1|6892.1|6877.1|1
1721993760000|2024-07-26 11:36:00|6890.9|6875.9|6891.1|6876.1|6891.6|6876.6|6890.1|6875.1|6
1721993770000|2024-07-26 11:36:10|6890.7|6875.7|6890.6|6875.6|6891.1|6876.1|6890.1|6875.1|3
1721993790000|2024-07-26 11:36:30|6890.7|6875.7|6890.1|6875.1|6891.1|6876.1|6890.1|6875.1|1
1721993800000|2024-07-26 11:36:40|6890.6|6875.6|6891.1|6876.1|6891.1|6876.1|6890.6|6875.6|0
1721993810000|2024-07-26 11:36:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1721993820000|2024-07-26 11:37:00|6891.1|6876.1|6893.1|6878.1|6893.1|6878.1|6891.1|6876.1|0
1721993830000|2024-07-26 11:37:10|6892.7|6877.7|6893.1|6878.1|6893.1|6878.1|6892.7|6877.7|0
1721993850000|2024-07-26 11:37:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|2
1721993870000|2024-07-26 11:37:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|4
1721993880000|2024-07-26 11:38:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.2|6876.2|2
1721993890000|2024-07-26 11:38:10|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1721993920000|2024-07-26 11:38:40|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1721993940000|2024-07-26 11:39:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6890.7|6875.7|1
1721993950000|2024-07-26 11:39:10|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1721994000000|2024-07-26 11:40:00|6892.5|6877.5|6892.1|6877.1|6892.5|6877.5|6892.1|6877.1|4
1721994010000|2024-07-26 11:40:10|6891.8|6876.8|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|1
1721994020000|2024-07-26 11:40:20|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.7|6876.7|0
1721994030000|2024-07-26 11:40:30|6891.1|6876.1|6890.7|6875.7|6892|6877|6890.7|6875.7|11
1721994060000|2024-07-26 11:41:00|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1721994070000|2024-07-26 11:41:10|6890.8|6875.8|6891.2|6876.2|6891.2|6876.2|6890.8|6875.8|1
1721994080000|2024-07-26 11:41:20|6891.7|6876.7|6892.1|6877.1|6892.1|6877.1|6891.7|6876.7|4
1721994090000|2024-07-26 11:41:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1721994100000|2024-07-26 11:41:40|||||||||1
1721994120000|2024-07-26 11:42:00|6892.7|6877.7|6893.1|6878.1|6893.1|6878.1|6892.7|6877.7|1
1721994190000|2024-07-26 11:43:10|6893.5|6878.5|6893.6|6878.6|6893.6|6878.6|6893.5|6878.5|0
1721994210000|2024-07-26 11:43:30|6893.7|6878.7|6894.1|6879.1|6894.1|6879.1|6893.7|6878.7|1
1721994260000|2024-07-26 11:44:20|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1721994280000|2024-07-26 11:44:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1721994510000|2024-07-26 11:48:30|6893.7|6878.7|6894.1|6879.1|6894.1|6879.1|6893.7|6878.7|1
1721994520000|2024-07-26 11:48:40|6893.7|6878.7|6894.1|6879.1|6894.1|6879.1|6893.7|6878.7|1
1721994530000|2024-07-26 11:48:50|6890.2|6875.2|6890.6|6875.6|6890.6|6875.6|6890.2|6875.2|1
1721994540000|2024-07-26 11:49:00|6890.2|6875.2|6891.2|6876.2|6891.2|6876.2|6890.2|6875.2|1
1721994550000|2024-07-26 11:49:10|6892.7|6877.7|6893.2|6878.2|6893.6|6878.6|6892.5|6877.5|5
1721994630000|2024-07-26 11:50:30|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|2
1721994640000|2024-07-26 11:50:40|6894.6|6879.6|6894.2|6879.2|6894.6|6879.6|6894.2|6879.2|2
1721994650000|2024-07-26 11:50:50|6894.3|6879.3|6896.2|6881.2|6896.2|6881.2|6894.3|6879.3|13
1721994660000|2024-07-26 11:51:00|6896.1|6881.1|6896.2|6881.2|6896.6|6881.6|6896.1|6881.1|0
1721994670000|2024-07-26 11:51:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1721994700000|2024-07-26 11:51:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6
1721994710000|2024-07-26 11:51:50|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|5
1721994720000|2024-07-26 11:52:00|6896.1|6881.1|6894.5|6879.5|6896.1|6881.1|6894|6879|4
1721994730000|2024-07-26 11:52:10|6894.1|6879.1|6894.5|6879.5|6894.5|6879.5|6894.1|6879.1|0
1721994750000|2024-07-26 11:52:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6893.5|6878.5|0
1721994840000|2024-07-26 11:54:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1721994870000|2024-07-26 11:54:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1721994880000|2024-07-26 11:54:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|4
1721994910000|2024-07-26 11:55:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1721994930000|2024-07-26 11:55:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|1
1721994980000|2024-07-26 11:56:20|6895|6880|6895.6|6880.6|6895.6|6880.6|6895|6880|5
1721995050000|2024-07-26 11:57:30|6894.6|6879.6|6894.1|6879.1|6894.6|6879.6|6894.1|6879.1|10
1721995060000|2024-07-26 11:57:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1721995090000|2024-07-26 11:58:10|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6891.9|6876.9|2
1721995100000|2024-07-26 11:58:20|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1721995120000|2024-07-26 11:58:40|6892.4|6877.4|6890.3|6875.3|6892.4|6877.4|6889.9|6874.9|2
1721995140000|2024-07-26 11:59:00|6890.7|6875.7|6890.3|6875.3|6890.8|6875.8|6890.3|6875.3|0
1721995200000|2024-07-26 12:00:00|6890.7|6875.7|6888|6873|6890.8|6875.8|6887.1|6872.1|6
1721995210000|2024-07-26 12:00:10|6887.5|6872.5|6887|6872|6887.5|6872.5|6887|6872|3
1721995240000|2024-07-26 12:00:40|||||||||3
1721995260000|2024-07-26 12:01:00|6883.2|6868.2|6884.1|6869.1|6884.5|6869.5|6882.3|6867.3|17
1721995270000|2024-07-26 12:01:10|6884.6|6869.6|6883.8|6868.8|6884.6|6869.6|6883|6868|0
1721995290000|2024-07-26 12:01:30|6883.4|6868.4|6884.6|6869.6|6884.6|6869.6|6883.3|6868.3|4
1721995300000|2024-07-26 12:01:40|6885.2|6870.2|6883.7|6868.7|6885.2|6870.2|6883.7|6868.7|4
1721995330000|2024-07-26 12:02:10|6884.1|6869.1|6884.2|6869.2|6884.2|6869.2|6884|6869|1
1721995340000|2024-07-26 12:02:20|6883.8|6868.8|6882.2|6867.2|6883.8|6868.8|6882.2|6867.2|1
1721995350000|2024-07-26 12:02:30|6883.2|6868.2|6883.6|6868.6|6883.6|6868.6|6883.2|6868.2|6
1721995360000|2024-07-26 12:02:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1721995370000|2024-07-26 12:02:50|6882.2|6867.2|6881.3|6866.3|6882.2|6867.2|6881.3|6866.3|2
1721995380000|2024-07-26 12:03:00|||||||||2
1721995390000|2024-07-26 12:03:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|3
1721995400000|2024-07-26 12:03:20|||||||||4
1721995410000|2024-07-26 12:03:30|6882.7|6867.7|6882.2|6867.2|6882.7|6867.7|6881.8|6866.8|5
1721995420000|2024-07-26 12:03:40|6881.7|6866.7|6882.6|6867.6|6882.6|6867.6|6881.7|6866.7|1
1721995430000|2024-07-26 12:03:50|6883.6|6868.6|6883.3|6868.3|6885|6870|6883.3|6868.3|11
1721995440000|2024-07-26 12:04:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1721995450000|2024-07-26 12:04:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1721995460000|2024-07-26 12:04:20|6883.5|6868.5|6881.8|6866.8|6883.5|6868.5|6881.8|6866.8|3
1721995470000|2024-07-26 12:04:30|6881.7|6866.7|6882.2|6867.2|6882.6|6867.6|6881.7|6866.7|5
1721995490000|2024-07-26 12:04:50|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1721995500000|2024-07-26 12:05:00|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6
1721995520000|2024-07-26 12:05:20|6883.3|6868.3|6884|6869|6884|6869|6883.3|6868.3|5
1721995530000|2024-07-26 12:05:30|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1721995570000|2024-07-26 12:06:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|4
1721995590000|2024-07-26 12:06:30|6883.5|6868.5|6884.1|6869.1|6884.1|6869.1|6883.5|6868.5|5
1721995600000|2024-07-26 12:06:40|6882.9|6867.9|6882.7|6867.7|6883.6|6868.6|6882.7|6867.7|3
1721995610000|2024-07-26 12:06:50|6883.1|6868.1|6882.7|6867.7|6883.1|6868.1|6882.7|6867.7|0
1721995620000|2024-07-26 12:07:00|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1721995650000|2024-07-26 12:07:30|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|11
1721995660000|2024-07-26 12:07:40|6883.5|6868.5|6884.1|6869.1|6884.1|6869.1|6883.5|6868.5|0
1721995670000|2024-07-26 12:07:50|6883.7|6868.7|6888.5|6873.5|6888.9|6873.9|6883.7|6868.7|14
1721995680000|2024-07-26 12:08:00|6888.4|6873.4|6888.9|6873.9|6888.9|6873.9|6888.4|6873.4|0
1721995690000|2024-07-26 12:08:10|||||||||1
1721995700000|2024-07-26 12:08:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|2
1721995710000|2024-07-26 12:08:30|6887.6|6872.6|6887.5|6872.5|6887.6|6872.6|6887.5|6872.5|0
1721995720000|2024-07-26 12:08:40|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|7
1721995730000|2024-07-26 12:08:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|5
1721995740000|2024-07-26 12:09:00|6888.9|6873.9|6888|6873|6888.9|6873.9|6888|6873|8
1721995750000|2024-07-26 12:09:10|6887|6872|6887.1|6872.1|6887.1|6872.1|6887|6872|4
1721995760000|2024-07-26 12:09:20|6887|6872|6886.1|6871.1|6887|6872|6886.1|6871.1|1
1721995770000|2024-07-26 12:09:30|6886|6871|6886|6871|6886|6871|6886|6871|0
1721995790000|2024-07-26 12:09:50|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.6|6870.6|1
1721995800000|2024-07-26 12:10:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|2
1721995810000|2024-07-26 12:10:10|6883.6|6868.6|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|1
1721995850000|2024-07-26 12:10:50|6883.5|6868.5|6884|6869|6884|6869|6883.5|6868.5|2
1721995860000|2024-07-26 12:11:00|6883.6|6868.6|6883.2|6868.2|6883.6|6868.6|6883.2|6868.2|3
1721995870000|2024-07-26 12:11:10|6882.2|6867.2|6881.8|6866.8|6882.2|6867.2|6881.8|6866.8|1
1721995880000|2024-07-26 12:11:20|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1721995930000|2024-07-26 12:12:10|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|2
1721995950000|2024-07-26 12:12:30|||||||||1
1721995970000|2024-07-26 12:12:50|6882.3|6867.3|6883.2|6868.2|6883.2|6868.2|6881.9|6866.9|3
1721995980000|2024-07-26 12:13:00|6884.1|6869.1|6883.1|6868.1|6884.1|6869.1|6882.7|6867.7|6
1721995990000|2024-07-26 12:13:10|6883.2|6868.2|6885.7|6870.7|6885.7|6870.7|6883.2|6868.2|9
1721996000000|2024-07-26 12:13:20|6886.2|6871.2|6885.7|6870.7|6886.7|6871.7|6885.7|6870.7|6
1721996010000|2024-07-26 12:13:30|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|2
1721996020000|2024-07-26 12:13:40|6886.7|6871.7|6887.9|6872.9|6887.9|6872.9|6886.7|6871.7|9
1721996030000|2024-07-26 12:13:50|6887.5|6872.5|6887.4|6872.4|6887.5|6872.5|6887.4|6872.4|0
1721996040000|2024-07-26 12:14:00|6887.3|6872.3|6886.8|6871.8|6887.4|6872.4|6886.8|6871.8|8
1721996050000|2024-07-26 12:14:10|6887.2|6872.2|6889.9|6874.9|6889.9|6874.9|6886.8|6871.8|15
1721996060000|2024-07-26 12:14:20|||||||||7
1721996070000|2024-07-26 12:14:30|6891.6|6876.6|6893.5|6878.5|6893.5|6878.5|6891.6|6876.6|7
1721996080000|2024-07-26 12:14:40|6893.9|6878.9|6899.3|6884.3|6899.8|6884.8|6893.6|6878.6|38
1721996090000|2024-07-26 12:14:50|6898.6|6883.6|6899.2|6884.2|6899.2|6884.2|6896.8|6881.8|4
1721996100000|2024-07-26 12:15:00|6899.6|6884.6|6899.4|6884.4|6900.3|6885.3|6899.2|6884.2|8
1721996110000|2024-07-26 12:15:10|6899.6|6884.6|6900.2|6885.2|6900.2|6885.2|6899.6|6884.6|7
1721996120000|2024-07-26 12:15:20|6899.1|6884.1|6898.2|6883.2|6899.6|6884.6|6898.2|6883.2|6
1721996130000|2024-07-26 12:15:30|6898.1|6883.1|6897.6|6882.6|6898.7|6883.7|6897.6|6882.6|6
1721996140000|2024-07-26 12:15:40|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|3
1721996150000|2024-07-26 12:15:50|6895.6|6880.6|6894.5|6879.5|6896.1|6881.1|6894.5|6879.5|11
1721996160000|2024-07-26 12:16:00|6894.1|6879.1|6897.1|6882.1|6897.1|6882.1|6894.1|6879.1|4
1721996170000|2024-07-26 12:16:10|6897.2|6882.2|6894.7|6879.7|6897.2|6882.2|6894.7|6879.7|1
1721996180000|2024-07-26 12:16:20|6894.3|6879.3|6896.7|6881.7|6896.7|6881.7|6894.2|6879.2|8
1721996190000|2024-07-26 12:16:30|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|1
1721996200000|2024-07-26 12:16:40|6893.7|6878.7|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|2
1721996210000|2024-07-26 12:16:50|6894.6|6879.6|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|0
1721996220000|2024-07-26 12:17:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1721996230000|2024-07-26 12:17:10|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|1
1721996240000|2024-07-26 12:17:20|6896.6|6881.6|6896.7|6881.7|6896.7|6881.7|6896.6|6881.6|0
1721996250000|2024-07-26 12:17:30|6896.3|6881.3|6896.8|6881.8|6896.8|6881.8|6896.3|6881.3|0
1721996260000|2024-07-26 12:17:40|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|1
1721996270000|2024-07-26 12:17:50|6897.3|6882.3|6899.2|6884.2|6899.2|6884.2|6897.3|6882.3|2
1721996280000|2024-07-26 12:18:00|6899.3|6884.3|6901.2|6886.2|6901.2|6886.2|6899.3|6884.3|8
1721996290000|2024-07-26 12:18:10|6905.2|6890.2|6906.3|6891.3|6906.7|6891.7|6905.2|6890.2|11
1721996300000|2024-07-26 12:18:20|6905.2|6890.2|6905.3|6890.3|6905.7|6890.7|6904.7|6889.7|4
1721996310000|2024-07-26 12:18:30|6905|6890|6903.5|6888.5|6905|6890|6903.5|6888.5|2
1721996320000|2024-07-26 12:18:40|6904|6889|6903|6888|6904|6889|6903|6888|1
1721996330000|2024-07-26 12:18:50|6901.5|6886.5|6900.6|6885.6|6901.5|6886.5|6900.6|6885.6|4
1721996350000|2024-07-26 12:19:10|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|0
1721996360000|2024-07-26 12:19:20|6900.7|6885.7|6899.8|6884.8|6900.7|6885.7|6899.8|6884.8|7
1721996390000|2024-07-26 12:19:50|6900|6885|6900.7|6885.7|6900.7|6885.7|6900|6885|1
1721996400000|2024-07-26 12:20:00|6899.8|6884.8|6899.5|6884.5|6899.8|6884.8|6899.5|6884.5|0
1721996420000|2024-07-26 12:20:20|6897.7|6882.7|6897.5|6882.5|6897.7|6882.7|6897.3|6882.3|6
1721996440000|2024-07-26 12:20:40|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|2
1721996450000|2024-07-26 12:20:50|6894.8|6879.8|6895.2|6880.2|6895.2|6880.2|6894.8|6879.8|1
1721996470000|2024-07-26 12:21:10|6899.2|6884.2|6899.3|6884.3|6899.3|6884.3|6899.2|6884.2|1
1721996480000|2024-07-26 12:21:20|6898.6|6883.6|6896.7|6881.7|6898.6|6883.6|6896.7|6881.7|4
1721996500000|2024-07-26 12:21:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1721996520000|2024-07-26 12:22:00|6896.8|6881.8|6896.7|6881.7|6896.8|6881.8|6896.7|6881.7|0
1721996530000|2024-07-26 12:22:10|6896.3|6881.3|6895.8|6880.8|6896.3|6881.3|6895.8|6880.8|0
1721996590000|2024-07-26 12:23:10|6896.5|6881.5|6896|6881|6896.5|6881.5|6896|6881|2
1721996620000|2024-07-26 12:23:40|6895|6880|6895|6880|6895|6880|6895|6880|5
1721996630000|2024-07-26 12:23:50|6894.6|6879.6|6893.2|6878.2|6894.6|6879.6|6893.2|6878.2|1
1721996640000|2024-07-26 12:24:00|6894.3|6879.3|6893.8|6878.8|6894.3|6879.3|6893.8|6878.8|1
1721996650000|2024-07-26 12:24:10|6893.5|6878.5|6893.3|6878.3|6893.5|6878.5|6893.3|6878.3|1
1721996660000|2024-07-26 12:24:20|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1721996670000|2024-07-26 12:24:30|6893.3|6878.3|6892|6877|6893.3|6878.3|6892|6877|4
1721996680000|2024-07-26 12:24:40|6893.2|6878.2|6890.5|6875.5|6893.2|6878.2|6890.5|6875.5|14
1721996690000|2024-07-26 12:24:50|||||||||5
1721996700000|2024-07-26 12:25:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|1
1721996710000|2024-07-26 12:25:10|6890.7|6875.7|6890.8|6875.8|6890.8|6875.8|6890.7|6875.7|0
1721996720000|2024-07-26 12:25:20|6891.7|6876.7|6891.2|6876.2|6891.8|6876.8|6891.2|6876.2|6
1721996740000|2024-07-26 12:25:40|6891.6|6876.6|6892.2|6877.2|6892.2|6877.2|6891.6|6876.6|3
1721996750000|2024-07-26 12:25:50|||||||||1
1721996770000|2024-07-26 12:26:10|6892.6|6877.6|6892.7|6877.7|6892.7|6877.7|6892.6|6877.6|1
1721996790000|2024-07-26 12:26:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|7
1721996810000|2024-07-26 12:26:50|6892.2|6877.2|6894.6|6879.6|6895|6880|6892.2|6877.2|6
1721996820000|2024-07-26 12:27:00|6894.5|6879.5|6895.9|6880.9|6896|6881|6894.5|6879.5|6
1721996830000|2024-07-26 12:27:10|6896|6881|6897.5|6882.5|6897.5|6882.5|6896|6881|1
1721996840000|2024-07-26 12:27:20|6897.1|6882.1|6896|6881|6897.1|6882.1|6895.5|6880.5|3
1721996850000|2024-07-26 12:27:30|6896.1|6881.1|6893.6|6878.6|6897.5|6882.5|6893.6|6878.6|7
1721996860000|2024-07-26 12:27:40|6893.2|6878.2|6893.4|6878.4|6893.4|6878.4|6893.2|6878.2|3
1721996870000|2024-07-26 12:27:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|4
1721996880000|2024-07-26 12:28:00|6893.4|6878.4|6891.2|6876.2|6893.4|6878.4|6890.7|6875.7|1
1721996900000|2024-07-26 12:28:20|6891.4|6876.4|6893.7|6878.7|6893.7|6878.7|6891.4|6876.4|3
1721996930000|2024-07-26 12:28:50|6893.4|6878.4|6892.6|6877.6|6893.4|6878.4|6892.6|6877.6|5
1721996940000|2024-07-26 12:29:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1721996950000|2024-07-26 12:29:10|6892.5|6877.5|6893.1|6878.1|6893.7|6878.7|6892.2|6877.2|5
1721996960000|2024-07-26 12:29:20|6892.7|6877.7|6895.4|6880.4|6895.7|6880.7|6892.7|6877.7|9
1721996970000|2024-07-26 12:29:30|6895|6880|6894.9|6879.9|6895|6880|6894.9|6879.9|0
1721996980000|2024-07-26 12:29:40|6892.9|6877.9|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|1
1721996990000|2024-07-26 12:29:50|6893.2|6878.2|6891.1|6876.1|6893.4|6878.4|6891.1|6876.1|3
1721997000000|2024-07-26 12:30:00|6890.5|6875.5|6890|6875|6890.5|6875.5|6889.9|6874.9|2
1721997010000|2024-07-26 12:30:10|6890.5|6875.5|6890.8|6875.8|6891.6|6876.6|6890.5|6875.5|10
1721997020000|2024-07-26 12:30:20|6890.5|6875.5|6891.1|6876.1|6891.6|6876.6|6890|6875|8
1721997030000|2024-07-26 12:30:30|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1721997040000|2024-07-26 12:30:40|6887.1|6872.1|6886.5|6871.5|6887.1|6872.1|6886.5|6871.5|1
1721997050000|2024-07-26 12:30:50|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|1
1721997060000|2024-07-26 12:31:00|6885.5|6870.5|6883.6|6868.6|6885.5|6870.5|6883.6|6868.6|3
1721997070000|2024-07-26 12:31:10|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|1
1721997090000|2024-07-26 12:31:30|6881.6|6866.6|6883.5|6868.5|6883.5|6868.5|6881.6|6866.6|8
1721997100000|2024-07-26 12:31:40|6884.5|6869.5|6884|6869|6884.5|6869.5|6884|6869|2
1721997110000|2024-07-26 12:31:50|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1721997140000|2024-07-26 12:32:20|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|1
1721997150000|2024-07-26 12:32:30|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|2
1721997160000|2024-07-26 12:32:40|6885.2|6870.2|6886|6871|6886|6871|6885.2|6870.2|5
1721997170000|2024-07-26 12:32:50|6886.4|6871.4|6886.5|6871.5|6886.5|6871.5|6886.4|6871.4|0
1721997180000|2024-07-26 12:33:00|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.4|6870.4|5
1721997210000|2024-07-26 12:33:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1721997220000|2024-07-26 12:33:40|6885.4|6870.4|6885.7|6870.7|6885.7|6870.7|6885.4|6870.4|1
1721997240000|2024-07-26 12:34:00|6885.4|6870.4|6884.2|6869.2|6885.4|6870.4|6884.2|6869.2|3
1721997250000|2024-07-26 12:34:10|6884|6869|6884.1|6869.1|6884.1|6869.1|6884|6869|1
1721997270000|2024-07-26 12:34:30|6884|6869|6884|6869|6884|6869|6884|6869|0
1721997280000|2024-07-26 12:34:40|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|5
1721997290000|2024-07-26 12:34:50|6886.4|6871.4|6889.1|6874.1|6889.1|6874.1|6886.4|6871.4|5
1721997300000|2024-07-26 12:35:00|6888.7|6873.7|6890.4|6875.4|6890.7|6875.7|6888.7|6873.7|2
1721997310000|2024-07-26 12:35:10|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.4|6874.4|4
1721997320000|2024-07-26 12:35:20|6889.5|6874.5|6889|6874|6889.7|6874.7|6889|6874|0
1721997330000|2024-07-26 12:35:30|6888.9|6873.9|6888.1|6873.1|6888.9|6873.9|6887.7|6872.7|0
1721997340000|2024-07-26 12:35:40|6888|6873|6888|6873|6888|6873|6887.6|6872.6|0
1721997370000|2024-07-26 12:36:10|6887.6|6872.6|6888|6873|6888|6873|6887.6|6872.6|1
1721997410000|2024-07-26 12:36:50|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1721997430000|2024-07-26 12:37:10|6888.8|6873.8|6889.5|6874.5|6889.5|6874.5|6888.6|6873.6|6
1721997440000|2024-07-26 12:37:20|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|1
1721997460000|2024-07-26 12:37:40|6888.8|6873.8|6889.1|6874.1|6889.6|6874.6|6888.8|6873.8|1
1721997480000|2024-07-26 12:38:00|6889|6874|6889.5|6874.5|6889.5|6874.5|6889|6874|0
1721997520000|2024-07-26 12:38:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1721997530000|2024-07-26 12:38:50|6889.5|6874.5|6887.6|6872.6|6889.5|6874.5|6887.6|6872.6|2
1721997550000|2024-07-26 12:39:10|6889|6874|6889.5|6874.5|6889.5|6874.5|6888.6|6873.6|4
1721997560000|2024-07-26 12:39:20|6890.1|6875.1|6890.5|6875.5|6890.5|6875.5|6890.1|6875.1|1
1721997570000|2024-07-26 12:39:30|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1721997580000|2024-07-26 12:39:40|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|1
1721997600000|2024-07-26 12:40:00|6893.9|6878.9|6896.8|6881.8|6896.8|6881.8|6893.9|6878.9|13
1721997620000|2024-07-26 12:40:20|6897.3|6882.3|6897.8|6882.8|6897.8|6882.8|6897.3|6882.3|7
1721997630000|2024-07-26 12:40:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1721997640000|2024-07-26 12:40:40|6897.5|6882.5|6899.1|6884.1|6899.1|6884.1|6897.5|6882.5|6
1721997660000|2024-07-26 12:41:00|6899.5|6884.5|6898.1|6883.1|6899.5|6884.5|6898.1|6883.1|10
1721997670000|2024-07-26 12:41:10|6897|6882|6898.4|6883.4|6898.4|6883.4|6896.3|6881.3|7
1721997680000|2024-07-26 12:41:20|6898.5|6883.5|6899.5|6884.5|6899.5|6884.5|6898.5|6883.5|6
1721997690000|2024-07-26 12:41:30|6899.1|6884.1|6899|6884|6899.1|6884.1|6899|6884|0
1721997700000|2024-07-26 12:41:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1721997720000|2024-07-26 12:42:00|6897.5|6882.5|6895.6|6880.6|6897.5|6882.5|6895.6|6880.6|3
1721997750000|2024-07-26 12:42:30|6895.1|6880.1|6895.6|6880.6|6897|6882|6895.1|6880.1|3
1721997760000|2024-07-26 12:42:40|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1721997780000|2024-07-26 12:43:00|6895.3|6880.3|6895.3|6880.3|6895.8|6880.8|6895.3|6880.3|3
1721997810000|2024-07-26 12:43:30|6895.6|6880.6|6894.3|6879.3|6895.6|6880.6|6894.3|6879.3|5
1721997850000|2024-07-26 12:44:10|6894|6879|6891.9|6876.9|6894|6879|6891.9|6876.9|2
1721997910000|2024-07-26 12:45:10|6891.4|6876.4|6890.3|6875.3|6891.4|6876.4|6889.8|6874.8|5
1721997920000|2024-07-26 12:45:20|6889.9|6874.9|6889.5|6874.5|6890.3|6875.3|6889.1|6874.1|0
1721997940000|2024-07-26 12:45:40|6889.4|6874.4|6888.5|6873.5|6889.4|6874.4|6888.5|6873.5|0
1721997950000|2024-07-26 12:45:50|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6
1721997960000|2024-07-26 12:46:00|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|0
1721997970000|2024-07-26 12:46:10|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1721997980000|2024-07-26 12:46:20|||||||||1
1721997990000|2024-07-26 12:46:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|1
1721998020000|2024-07-26 12:47:00|6890|6875|6890.1|6875.1|6890.4|6875.4|6890|6875|4
1721998030000|2024-07-26 12:47:10|6890.4|6875.4|6890.6|6875.6|6890.6|6875.6|6890|6875|0
1721998040000|2024-07-26 12:47:20|6889.8|6874.8|6889.6|6874.6|6889.8|6874.8|6889.2|6874.2|3
1721998050000|2024-07-26 12:47:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1721998060000|2024-07-26 12:47:40|6888.1|6873.1|6888.6|6873.6|6888.6|6873.6|6888.1|6873.1|1
1721998090000|2024-07-26 12:48:10|6889.4|6874.4|6889.6|6874.6|6889.6|6874.6|6889.4|6874.4|1
1721998140000|2024-07-26 12:49:00|6889.7|6874.7|6891.4|6876.4|6891.4|6876.4|6889.7|6874.7|6
1721998150000|2024-07-26 12:49:10|6892|6877|6892.5|6877.5|6892.5|6877.5|6891.1|6876.1|4
1721998160000|2024-07-26 12:49:20|6890.1|6875.1|6889.6|6874.6|6890.1|6875.1|6889.6|6874.6|5
1721998190000|2024-07-26 12:49:50|6889.2|6874.2|6889.1|6874.1|6889.2|6874.2|6889.1|6874.1|0
1721998200000|2024-07-26 12:50:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1721998260000|2024-07-26 12:51:00|6887.1|6872.1|6886.6|6871.6|6887.1|6872.1|6886.6|6871.6|1
1721998310000|2024-07-26 12:51:50|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6886.7|6871.7|3
1721998320000|2024-07-26 12:52:00|6886.6|6871.6|6885.6|6870.6|6886.6|6871.6|6885.6|6870.6|7
1721998330000|2024-07-26 12:52:10|6885.1|6870.1|6885.6|6870.6|6886|6871|6885.1|6870.1|1
1721998340000|2024-07-26 12:52:20|6886|6871|6885.6|6870.6|6886|6871|6885.6|6870.6|0
1721998350000|2024-07-26 12:52:30|6885.7|6870.7|6886.6|6871.6|6886.6|6871.6|6885.7|6870.7|3
1721998370000|2024-07-26 12:52:50|6885.6|6870.6|6882.3|6867.3|6885.6|6870.6|6882.3|6867.3|4
1721998380000|2024-07-26 12:53:00|6881.6|6866.6|6882.1|6867.1|6882.1|6867.1|6881.6|6866.6|1
1721998390000|2024-07-26 12:53:10|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6877.2|6862.2|31
1721998400000|2024-07-26 12:53:20|6879.1|6864.1|6879.2|6864.2|6879.2|6864.2|6879.1|6864.1|4
1721998420000|2024-07-26 12:53:40|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|8
1721998430000|2024-07-26 12:53:50|6879|6864|6877.7|6862.7|6879|6864|6877.3|6862.3|2
1721998440000|2024-07-26 12:54:00|6878.1|6863.1|6879.2|6864.2|6879.2|6864.2|6877.7|6862.7|1
1721998460000|2024-07-26 12:54:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1721998470000|2024-07-26 12:54:30|6879.7|6864.7|6880.7|6865.7|6880.7|6865.7|6879.7|6864.7|2
1721998490000|2024-07-26 12:54:50|6879.5|6864.5|6878.2|6863.2|6879.5|6864.5|6878.2|6863.2|4
1721998500000|2024-07-26 12:55:00|6872.6|6857.6|6872.6|6857.6|6873|6858|6872.6|6857.6|2
1721998520000|2024-07-26 12:55:20|6872.5|6857.5|6872.9|6857.9|6872.9|6857.9|6872.5|6857.5|2
1721998530000|2024-07-26 12:55:30|6873.3|6858.3|6873|6858|6873.4|6858.4|6873|6858|5
1721998540000|2024-07-26 12:55:40|6874.4|6859.4|6874.8|6859.8|6875.2|6860.2|6874.4|6859.4|3
1721998550000|2024-07-26 12:55:50|6873.4|6858.4|6872.9|6857.9|6873.4|6858.4|6872.4|6857.4|18
1721998560000|2024-07-26 12:56:00|6872.5|6857.5|6871.3|6856.3|6872.5|6857.5|6870.4|6855.4|71
1721998570000|2024-07-26 12:56:10|6870.9|6855.9|6871.8|6856.8|6871.8|6856.8|6870.9|6855.9|2
1721998580000|2024-07-26 12:56:20|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|5
1721998590000|2024-07-26 12:56:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1721998600000|2024-07-26 12:56:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1721998680000|2024-07-26 12:58:00|||||||||2
1721998740000|2024-07-26 12:59:00|6871.8|6856.8|6868.4|6853.4|6871.8|6856.8|6868.4|6853.4|18
1721998750000|2024-07-26 12:59:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|7
1721998760000|2024-07-26 12:59:20|6869.9|6854.9|6871.3|6856.3|6871.3|6856.3|6869.9|6854.9|2
1721998770000|2024-07-26 12:59:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1721998780000|2024-07-26 12:59:40|6871.9|6856.9|6872.3|6857.3|6872.3|6857.3|6871.4|6856.4|1
1721998790000|2024-07-26 12:59:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|9
1721998810000|2024-07-26 13:00:10|6868.6|6853.6|6868|6853|6868.6|6853.6|6868|6853|14
1721998820000|2024-07-26 13:00:20|6868.5|6853.5|6868.9|6853.9|6868.9|6853.9|6868.5|6853.5|0
1721998830000|2024-07-26 13:00:30|6868.1|6853.1|6868|6853|6868.1|6853.1|6868|6853|1
1721998860000|2024-07-26 13:01:00|6868.4|6853.4|6868|6853|6868.4|6853.4|6867.5|6852.5|11
1721998870000|2024-07-26 13:01:10|6868.8|6853.8|6868.9|6853.9|6868.9|6853.9|6868.8|6853.8|1
1721998880000|2024-07-26 13:01:20|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6869.3|6854.3|19
1721998900000|2024-07-26 13:01:40|||||||||11
1721998910000|2024-07-26 13:01:50|||||||||2
1721998920000|2024-07-26 13:02:00|6868.6|6853.6|6866.6|6851.6|6868.6|6853.6|6866.6|6851.6|21
1721998930000|2024-07-26 13:02:10|||||||||1
1721998940000|2024-07-26 13:02:20|||||||||1
1721998960000|2024-07-26 13:02:40|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|4
1721998970000|2024-07-26 13:02:50|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1721998980000|2024-07-26 13:03:00|6866.7|6851.7|6867.6|6852.6|6869.1|6854.1|6866.7|6851.7|10
1721998990000|2024-07-26 13:03:10|6868.5|6853.5|6869|6854|6869|6854|6868.5|6853.5|0
1721999000000|2024-07-26 13:03:20|6867.6|6852.6|6866.4|6851.4|6867.6|6852.6|6866.4|6851.4|21
1721999010000|2024-07-26 13:03:30|6865.9|6850.9|6866.2|6851.2|6866.2|6851.2|6865.9|6850.9|7
1721999030000|2024-07-26 13:03:50|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|2
1721999040000|2024-07-26 13:04:00|6863.1|6848.1|6864.1|6849.1|6864.1|6849.1|6862.7|6847.7|31
1721999050000|2024-07-26 13:04:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6862.7|6847.7|6
1721999060000|2024-07-26 13:04:20|6865|6850|6864.6|6849.6|6865.6|6850.6|6864.6|6849.6|7
1721999070000|2024-07-26 13:04:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1721999080000|2024-07-26 13:04:40|6865.1|6850.1|6864.2|6849.2|6865.1|6850.1|6864.2|6849.2|2
1721999100000|2024-07-26 13:05:00|6864.1|6849.1|6864.6|6849.6|6864.6|6849.6|6863.7|6848.7|4
1721999110000|2024-07-26 13:05:10|6861.4|6846.4|6862.1|6847.1|6862.1|6847.1|6861.2|6846.2|81
1721999120000|2024-07-26 13:05:20|6861.1|6846.1|6862.5|6847.5|6862.5|6847.5|6861.1|6846.1|11
1721999130000|2024-07-26 13:05:30|6864|6849|6865.4|6850.4|6865.4|6850.4|6864|6849|0
1721999140000|2024-07-26 13:05:40|6865|6850|6865|6850|6865.4|6850.4|6864.5|6849.5|7
1721999150000|2024-07-26 13:05:50|6864.5|6849.5|6864|6849|6864.5|6849.5|6863|6848|8
1721999160000|2024-07-26 13:06:00|6865.5|6850.5|6868.8|6853.8|6868.8|6853.8|6865.5|6850.5|6
1721999170000|2024-07-26 13:06:10|6868.6|6853.6|6868|6853|6868.6|6853.6|6866.5|6851.5|4
1721999180000|2024-07-26 13:06:20|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|3
1721999200000|2024-07-26 13:06:40|||||||||1
1721999210000|2024-07-26 13:06:50|6871.2|6856.2|6872.7|6857.7|6872.7|6857.7|6871.2|6856.2|9
1721999220000|2024-07-26 13:07:00|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|5
1721999230000|2024-07-26 13:07:10|6872.3|6857.3|6873.5|6858.5|6873.5|6858.5|6872.3|6857.3|1
1721999240000|2024-07-26 13:07:20|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1721999250000|2024-07-26 13:07:30|6873.9|6858.9|6871.8|6856.8|6873.9|6858.9|6871.8|6856.8|4
1721999260000|2024-07-26 13:07:40|6871.4|6856.4|6872.3|6857.3|6872.3|6857.3|6871.4|6856.4|0
1721999270000|2024-07-26 13:07:50|6872.7|6857.7|6872.3|6857.3|6872.8|6857.8|6872.3|6857.3|5
1721999290000|2024-07-26 13:08:10|6871.5|6856.5|6871.3|6856.3|6871.5|6856.5|6871.3|6856.3|0
1721999300000|2024-07-26 13:08:20|6871.7|6856.7|6871.8|6856.8|6871.8|6856.8|6871.7|6856.7|0
1721999310000|2024-07-26 13:08:30|||||||||1
1721999330000|2024-07-26 13:08:50|6868.5|6853.5|6868.9|6853.9|6868.9|6853.9|6868.5|6853.5|5
1721999340000|2024-07-26 13:09:00|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6869.3|6854.3|2
1721999360000|2024-07-26 13:09:20|6870.3|6855.3|6871.3|6856.3|6871.3|6856.3|6870.3|6855.3|5
1721999370000|2024-07-26 13:09:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|2
1721999380000|2024-07-26 13:09:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1721999400000|2024-07-26 13:10:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1721999410000|2024-07-26 13:10:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|3
1721999420000|2024-07-26 13:10:20|6872|6857|6873|6858|6873|6858|6872|6857|2
1721999440000|2024-07-26 13:10:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1721999500000|2024-07-26 13:11:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1721999540000|2024-07-26 13:12:20|6873.2|6858.2|6871.3|6856.3|6873.3|6858.3|6871.3|6856.3|11
1721999550000|2024-07-26 13:12:30|6869.4|6854.4|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|4
1721999560000|2024-07-26 13:12:40|6869.4|6854.4|6870.4|6855.4|6870.4|6855.4|6869.4|6854.4|4
1721999590000|2024-07-26 13:13:10|6869.9|6854.9|6870.7|6855.7|6870.7|6855.7|6869.9|6854.9|3
1721999600000|2024-07-26 13:13:20|6870.4|6855.4|6869.9|6854.9|6870.4|6855.4|6869.9|6854.9|0
1721999610000|2024-07-26 13:13:30|6869.4|6854.4|6870.8|6855.8|6870.8|6855.8|6869.4|6854.4|5
1721999620000|2024-07-26 13:13:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1721999630000|2024-07-26 13:13:50|6869.4|6854.4|6868.9|6853.9|6869.4|6854.4|6868.9|6853.9|1
1721999640000|2024-07-26 13:14:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1721999670000|2024-07-26 13:14:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|9
1721999680000|2024-07-26 13:14:40|6866.6|6851.6|6867.9|6852.9|6867.9|6852.9|6866.6|6851.6|4
1721999700000|2024-07-26 13:15:00|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|0
1721999720000|2024-07-26 13:15:20|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1721999730000|2024-07-26 13:15:30|6866.4|6851.4|6866.8|6851.8|6866.8|6851.8|6866.4|6851.4|0
1721999740000|2024-07-26 13:15:40|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1721999760000|2024-07-26 13:16:00|6866.8|6851.8|6865.5|6850.5|6866.8|6851.8|6865.5|6850.5|5
1721999770000|2024-07-26 13:16:10|||||||||3
1721999780000|2024-07-26 13:16:20|6865.4|6850.4|6865|6850|6865.4|6850.4|6865|6850|1
1721999790000|2024-07-26 13:16:30|||||||||2
1721999800000|2024-07-26 13:16:40|||||||||5
1721999810000|2024-07-26 13:16:50|6864.9|6849.9|6864|6849|6864.9|6849.9|6864|6849|8
1721999820000|2024-07-26 13:17:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1721999830000|2024-07-26 13:17:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|4
1721999840000|2024-07-26 13:17:20|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|3
1721999850000|2024-07-26 13:17:30|6861.6|6846.6|6862|6847|6862.5|6847.5|6861.6|6846.6|9
1721999860000|2024-07-26 13:17:40|6862.5|6847.5|6863.5|6848.5|6863.5|6848.5|6862|6847|6
1721999870000|2024-07-26 13:17:50|6863.6|6848.6|6863.1|6848.1|6863.6|6848.6|6863.1|6848.1|6
1721999890000|2024-07-26 13:18:10|6864.5|6849.5|6863.1|6848.1|6864.5|6849.5|6863.1|6848.1|7
1721999910000|2024-07-26 13:18:30|6863|6848|6863|6848|6863|6848|6863|6848|0
1721999920000|2024-07-26 13:18:40|6864.7|6849.7|6865.8|6850.8|6865.8|6850.8|6864.7|6849.7|4
1721999930000|2024-07-26 13:18:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1721999950000|2024-07-26 13:19:10|6866|6851|6865.5|6850.5|6866|6851|6865.5|6850.5|1
1721999960000|2024-07-26 13:19:20|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|5
1721999970000|2024-07-26 13:19:30|6865|6850|6863.5|6848.5|6865|6850|6863.5|6848.5|6
1721999980000|2024-07-26 13:19:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1721999990000|2024-07-26 13:19:50|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|2
1722000000000|2024-07-26 13:20:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1722000030000|2024-07-26 13:20:30|6863.9|6848.9|6864|6849|6864|6849|6863.9|6848.9|5
1722000040000|2024-07-26 13:20:40|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|2
1722000050000|2024-07-26 13:20:50|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|3
1722000060000|2024-07-26 13:21:00|6866|6851|6865.2|6850.2|6866.9|6851.9|6865.2|6850.2|13
1722000070000|2024-07-26 13:21:10|6866.7|6851.7|6864.7|6849.7|6866.9|6851.9|6864.7|6849.7|6
1722000080000|2024-07-26 13:21:20|6865|6850|6865|6850|6865|6850|6865|6850|0
1722000100000|2024-07-26 13:21:40|6863.9|6848.9|6863|6848|6863.9|6848.9|6863|6848|4
1722000110000|2024-07-26 13:21:50|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1722000120000|2024-07-26 13:22:00|||||||||1
1722000130000|2024-07-26 13:22:10|6862.8|6847.8|6862.7|6847.7|6862.8|6847.8|6862.7|6847.7|0
1722000140000|2024-07-26 13:22:20|6861.9|6846.9|6861.2|6846.2|6861.9|6846.9|6861.2|6846.2|8
1722000150000|2024-07-26 13:22:30|||||||||1
1722000160000|2024-07-26 13:22:40|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.2|6846.2|4
1722000170000|2024-07-26 13:22:50|6861.7|6846.7|6862|6847|6862|6847|6861.7|6846.7|2
1722000180000|2024-07-26 13:23:00|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1722000190000|2024-07-26 13:23:10|6862|6847|6861.7|6846.7|6862|6847|6861.5|6846.5|1
1722000210000|2024-07-26 13:23:30|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1722000220000|2024-07-26 13:23:40|6861|6846|6861|6846|6861|6846|6861|6846|2
1722000240000|2024-07-26 13:24:00|6861.5|6846.5|6861|6846|6861.5|6846.5|6861|6846|5
1722000280000|2024-07-26 13:24:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|2
1722000300000|2024-07-26 13:25:00|||||||||1
1722000320000|2024-07-26 13:25:20|6862.2|6847.2|6862.5|6847.5|6863|6848|6862.2|6847.2|7
1722000330000|2024-07-26 13:25:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1722000340000|2024-07-26 13:25:40|6863|6848|6863.7|6848.7|6863.7|6848.7|6862.5|6847.5|19
1722000350000|2024-07-26 13:25:50|6863|6848|6862|6847|6863.4|6848.4|6862|6847|1
1722000360000|2024-07-26 13:26:00|6862.4|6847.4|6864|6849|6864|6849|6862.4|6847.4|2
1722000380000|2024-07-26 13:26:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1722000390000|2024-07-26 13:26:30|6864|6849|6863.5|6848.5|6864|6849|6863.5|6848.5|0
1722000410000|2024-07-26 13:26:50|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1722000420000|2024-07-26 13:27:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1722000430000|2024-07-26 13:27:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1722000440000|2024-07-26 13:27:20|||||||||3
1722000510000|2024-07-26 13:28:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1722000580000|2024-07-26 13:29:40|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1722000590000|2024-07-26 13:29:50|6863.6|6848.6|6862.3|6847.3|6863.6|6848.6|6862.3|6847.3|5
1722000600000|2024-07-26 13:30:00|6862.2|6847.2|6857.2|6842.2|6862.2|6847.2|6857.2|6842.2|90
1722000610000|2024-07-26 13:30:10|6856.2|6841.2|6856.3|6841.3|6856.8|6841.8|6856.2|6841.2|33
1722000640000|2024-07-26 13:30:40|6857.1|6842.1|6857.3|6842.3|6857.3|6842.3|6857.1|6842.1|4
1722000650000|2024-07-26 13:30:50|||||||||1
1722000660000|2024-07-26 13:31:00|6856.9|6841.9|6855.8|6840.8|6856.9|6841.9|6855.8|6840.8|3
1722000670000|2024-07-26 13:31:10|6856.3|6841.3|6856.8|6841.8|6857.3|6842.3|6856.3|6841.3|20
1722000680000|2024-07-26 13:31:20|6857.3|6842.3|6855.8|6840.8|6857.3|6842.3|6855.8|6840.8|9
1722000690000|2024-07-26 13:31:30|||||||||12
1722000700000|2024-07-26 13:31:40|6855.7|6840.7|6858.2|6843.2|6858.2|6843.2|6855.7|6840.7|4
1722000710000|2024-07-26 13:31:50|6858.7|6843.7|6860.1|6845.1|6860.1|6845.1|6858.7|6843.7|4
1722000720000|2024-07-26 13:32:00|6859.3|6844.3|6857.6|6842.6|6859.3|6844.3|6857.6|6842.6|6
1722000730000|2024-07-26 13:32:10|6857.9|6842.9|6857.1|6842.1|6858.1|6843.1|6857.1|6842.1|1
1722000740000|2024-07-26 13:32:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|4
1722000750000|2024-07-26 13:32:30|6859.1|6844.1|6859.6|6844.6|6860.1|6845.1|6859.1|6844.1|4
1722000760000|2024-07-26 13:32:40|6859.9|6844.9|6861.2|6846.2|6861.6|6846.6|6859.9|6844.9|4
1722000770000|2024-07-26 13:32:50|6861.1|6846.1|6861.2|6846.2|6861.2|6846.2|6861.1|6846.1|3
1722000780000|2024-07-26 13:33:00|||||||||9
1722000790000|2024-07-26 13:33:10|6861.6|6846.6|6862.2|6847.2|6862.2|6847.2|6861.6|6846.6|3
1722000820000|2024-07-26 13:33:40|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|4
1722000830000|2024-07-26 13:33:50|||||||||19
1722000840000|2024-07-26 13:34:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1722000850000|2024-07-26 13:34:10|6862.8|6847.8|6865.8|6850.8|6865.8|6850.8|6862.8|6847.8|2
1722000870000|2024-07-26 13:34:30|6865.9|6850.9|6866.9|6851.9|6866.9|6851.9|6865.9|6850.9|4
1722000880000|2024-07-26 13:34:40|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|8
1722000890000|2024-07-26 13:34:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1722000900000|2024-07-26 13:35:00|6868.9|6853.9|6868.1|6853.1|6869.1|6854.1|6868.1|6853.1|6
1722000910000|2024-07-26 13:35:10|||||||||2
1722000920000|2024-07-26 13:35:20|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|2
1722000940000|2024-07-26 13:35:40|6866.3|6851.3|6866.6|6851.6|6866.6|6851.6|6866.3|6851.3|1
1722000950000|2024-07-26 13:35:50|6866.2|6851.2|6866.1|6851.1|6866.6|6851.6|6866.1|6851.1|2
1722000960000|2024-07-26 13:36:00|6865.3|6850.3|6862.9|6847.9|6865.3|6850.3|6862.9|6847.9|5
1722000970000|2024-07-26 13:36:10|||||||||1
1722000980000|2024-07-26 13:36:20|6862.5|6847.5|6862|6847|6862.5|6847.5|6862|6847|0
1722000990000|2024-07-26 13:36:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1722001010000|2024-07-26 13:36:50|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|1
1722001020000|2024-07-26 13:37:00|6862.3|6847.3|6861.4|6846.4|6862.3|6847.3|6861.4|6846.4|3
1722001030000|2024-07-26 13:37:10|6861.8|6846.8|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|14
1722001060000|2024-07-26 13:37:40|6861.4|6846.4|6858.3|6843.3|6861.4|6846.4|6858.3|6843.3|12
1722001080000|2024-07-26 13:38:00|6858.7|6843.7|6856.3|6841.3|6858.7|6843.7|6856.3|6841.3|10
1722001090000|2024-07-26 13:38:10|6856.8|6841.8|6857.3|6842.3|6857.8|6842.8|6856.8|6841.8|10
1722001100000|2024-07-26 13:38:20|6858.1|6843.1|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|7
1722001110000|2024-07-26 13:38:30|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|20
1722001130000|2024-07-26 13:38:50|6857.4|6842.4|6857.3|6842.3|6857.4|6842.4|6857.3|6842.3|1
1722001140000|2024-07-26 13:39:00|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|3
1722001150000|2024-07-26 13:39:10|||||||||1
1722001160000|2024-07-26 13:39:20|||||||||5
1722001170000|2024-07-26 13:39:30|||||||||1
1722001180000|2024-07-26 13:39:40|||||||||1
1722001190000|2024-07-26 13:39:50|||||||||1
1722001200000|2024-07-26 13:40:00|6855.8|6840.8|6856.2|6841.2|6856.2|6841.2|6855.8|6840.8|14
1722001210000|2024-07-26 13:40:10|6856.7|6841.7|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|2
1722001220000|2024-07-26 13:40:20|6856.7|6841.7|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|1
1722001260000|2024-07-26 13:41:00|||||||||4
1722001280000|2024-07-26 13:41:20|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1722001290000|2024-07-26 13:41:30|6857.7|6842.7|6858.2|6843.2|6858.2|6843.2|6857.7|6842.7|2
1722001300000|2024-07-26 13:41:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722001310000|2024-07-26 13:41:50|||||||||2
1722001320000|2024-07-26 13:42:00|6857.5|6842.5|6856.3|6841.3|6857.5|6842.5|6855.9|6840.9|10
1722001340000|2024-07-26 13:42:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|4
1722001360000|2024-07-26 13:42:40|6857.3|6842.3|6856.7|6841.7|6857.3|6842.3|6856.7|6841.7|5
1722001370000|2024-07-26 13:42:50|||||||||1
1722001380000|2024-07-26 13:43:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1722001390000|2024-07-26 13:43:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1722001400000|2024-07-26 13:43:20|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|2
1722001410000|2024-07-26 13:43:30|||||||||1
1722001430000|2024-07-26 13:43:50|6856.9|6841.9|6856.8|6841.8|6856.9|6841.9|6856.8|6841.8|2
1722001440000|2024-07-26 13:44:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|9
1722001450000|2024-07-26 13:44:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1722001460000|2024-07-26 13:44:20|6855.8|6840.8|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|6
1722001470000|2024-07-26 13:44:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|2
1722001490000|2024-07-26 13:44:50|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|21
1722001500000|2024-07-26 13:45:00|6853.5|6838.5|6849.1|6834.1|6853.5|6838.5|6849.1|6834.1|35
1722001510000|2024-07-26 13:45:10|6850.3|6835.3|6850.5|6835.5|6851.5|6836.5|6850.3|6835.3|33
1722001520000|2024-07-26 13:45:20|6849.3|6834.3|6848.6|6833.6|6849.3|6834.3|6848.6|6833.6|4
1722001530000|2024-07-26 13:45:30|6849|6834|6850|6835|6850|6835|6849|6834|6
1722001540000|2024-07-26 13:45:40|6850.5|6835.5|6850.9|6835.9|6850.9|6835.9|6850.5|6835.5|12
1722001550000|2024-07-26 13:45:50|6851|6836|6851|6836|6851|6836|6851|6836|1
1722001560000|2024-07-26 13:46:00|6850.6|6835.6|6850.5|6835.5|6850.6|6835.6|6850.5|6835.5|30
1722001570000|2024-07-26 13:46:10|6849|6834|6849|6834|6849|6834|6849|6834|11
1722001580000|2024-07-26 13:46:20|6850|6835|6850|6835|6850|6835|6850|6835|2
1722001590000|2024-07-26 13:46:30|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|2
1722001600000|2024-07-26 13:46:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1722001610000|2024-07-26 13:46:50|6849|6834|6849.5|6834.5|6849.5|6834.5|6846.6|6831.6|48
1722001620000|2024-07-26 13:47:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.5|6834.5|8
1722001630000|2024-07-26 13:47:10|6850.9|6835.9|6848.5|6833.5|6851.3|6836.3|6848.5|6833.5|22
1722001640000|2024-07-26 13:47:20|6848|6833|6848|6833|6848|6833|6848|6833|1
1722001650000|2024-07-26 13:47:30|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.5|6832.5|12
1722001660000|2024-07-26 13:47:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1722001670000|2024-07-26 13:47:50|||||||||1
1722001680000|2024-07-26 13:48:00|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|5
1722001700000|2024-07-26 13:48:20|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|16
1722001740000|2024-07-26 13:49:00|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|47
1722001750000|2024-07-26 13:49:10|6847.9|6832.9|6847.5|6832.5|6848.8|6833.8|6847.5|6832.5|8
1722001780000|2024-07-26 13:49:40|||||||||1
1722001790000|2024-07-26 13:49:50|6848|6833|6848|6833|6848|6833|6848|6833|17
1722001800000|2024-07-26 13:50:00|6847|6832|6847.9|6832.9|6847.9|6832.9|6846.9|6831.9|7
1722001810000|2024-07-26 13:50:10|6847.5|6832.5|6848.4|6833.4|6848.5|6833.5|6847.5|6832.5|10
1722001820000|2024-07-26 13:50:20|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|8
1722001840000|2024-07-26 13:50:40|||||||||6
1722001860000|2024-07-26 13:51:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|5
1722001870000|2024-07-26 13:51:10|6851|6836|6851.4|6836.4|6851.4|6836.4|6851|6836|5
1722001880000|2024-07-26 13:51:20|6852|6837|6855.9|6840.9|6855.9|6840.9|6852|6837|11
1722001890000|2024-07-26 13:51:30|6855.5|6840.5|6854.1|6839.1|6855.5|6840.5|6854.1|6839.1|3
1722001900000|2024-07-26 13:51:40|6854.5|6839.5|6853.1|6838.1|6854.6|6839.6|6853.1|6838.1|3
1722001910000|2024-07-26 13:51:50|6853|6838|6853|6838|6853|6838|6853|6838|1
1722001920000|2024-07-26 13:52:00|6853.8|6838.8|6853.9|6838.9|6854.4|6839.4|6853.8|6838.8|5
1722001930000|2024-07-26 13:52:10|6854.4|6839.4|6852|6837|6854.4|6839.4|6852|6837|1
1722001940000|2024-07-26 13:52:20|6852.4|6837.4|6852.5|6837.5|6852.5|6837.5|6852.4|6837.4|0
1722001960000|2024-07-26 13:52:40|6852.7|6837.7|6852.6|6837.6|6852.7|6837.7|6852.6|6837.6|2
1722001980000|2024-07-26 13:53:00|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|1
1722001990000|2024-07-26 13:53:10|6851.6|6836.6|6850.7|6835.7|6851.7|6836.7|6850.2|6835.2|18
1722002000000|2024-07-26 13:53:20|6850.6|6835.6|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|2
1722002010000|2024-07-26 13:53:30|6850.7|6835.7|6850.6|6835.6|6850.7|6835.7|6850.3|6835.3|0
1722002020000|2024-07-26 13:53:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1722002030000|2024-07-26 13:53:50|6851|6836|6851|6836|6851|6836|6851|6836|6
1722002040000|2024-07-26 13:54:00|6849.6|6834.6|6849.5|6834.5|6849.6|6834.6|6849.5|6834.5|8
1722002060000|2024-07-26 13:54:20|6850|6835|6850.5|6835.5|6850.5|6835.5|6850|6835|7
1722002100000|2024-07-26 13:55:00|6850|6835|6849.8|6834.8|6850.5|6835.5|6849|6834|9
1722002110000|2024-07-26 13:55:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1722002130000|2024-07-26 13:55:30|6850.9|6835.9|6851.5|6836.5|6851.5|6836.5|6850.9|6835.9|13
1722002160000|2024-07-26 13:56:00|6851.9|6836.9|6851.5|6836.5|6851.9|6836.9|6851.5|6836.5|2
1722002180000|2024-07-26 13:56:20|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6
1722002210000|2024-07-26 13:56:50|||||||||2
1722002220000|2024-07-26 13:57:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|2
1722002230000|2024-07-26 13:57:10|6852|6837|6852|6837|6852|6837|6852|6837|0
1722002240000|2024-07-26 13:57:20|6851.5|6836.5|6851.1|6836.1|6851.5|6836.5|6851.1|6836.1|9
1722002250000|2024-07-26 13:57:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|1
1722002260000|2024-07-26 13:57:40|6851.1|6836.1|6851.5|6836.5|6851.5|6836.5|6851.1|6836.1|3
1722002270000|2024-07-26 13:57:50|6851.1|6836.1|6850|6835|6851.1|6836.1|6850|6835|0
1722002280000|2024-07-26 13:58:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|5
1722002300000|2024-07-26 13:58:20|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|4
1722002320000|2024-07-26 13:58:40|6850.7|6835.7|6851.6|6836.6|6852|6837|6850.7|6835.7|12
1722002330000|2024-07-26 13:58:50|6851.8|6836.8|6852.2|6837.2|6852.6|6837.6|6851.8|6836.8|2
1722002340000|2024-07-26 13:59:00|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1722002350000|2024-07-26 13:59:10|6852.5|6837.5|6852.6|6837.6|6852.6|6837.6|6852.2|6837.2|2
1722002360000|2024-07-26 13:59:20|6852.5|6837.5|6851.6|6836.6|6852.5|6837.5|6851.6|6836.6|3
1722002370000|2024-07-26 13:59:30|6851.2|6836.2|6850.7|6835.7|6851.2|6836.2|6850.3|6835.3|5
1722002380000|2024-07-26 13:59:40|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|1
1722002390000|2024-07-26 13:59:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|3
1722002400000|2024-07-26 14:00:00|6849.9|6834.9|6849.7|6834.7|6849.9|6834.9|6849.2|6834.2|10
1722002410000|2024-07-26 14:00:10|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|4
1722002440000|2024-07-26 14:00:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|10
1722002460000|2024-07-26 14:01:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1722002500000|2024-07-26 14:01:40|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|6
1722002510000|2024-07-26 14:01:50|6851.7|6836.7|6851.7|6836.7|6852.1|6837.1|6851.7|6836.7|6
1722002530000|2024-07-26 14:02:10|||||||||1
1722002540000|2024-07-26 14:02:20|6851.1|6836.1|6851.1|6836.1|6851.6|6836.6|6851.1|6836.1|9
1722002550000|2024-07-26 14:02:30|6851|6836|6850.1|6835.1|6851|6836|6850.1|6835.1|11
1722002560000|2024-07-26 14:02:40|6849.7|6834.7|6849.1|6834.1|6849.7|6834.7|6849.1|6834.1|3
1722002570000|2024-07-26 14:02:50|6849|6834|6848.5|6833.5|6849|6834|6848.5|6833.5|7
1722002580000|2024-07-26 14:03:00|6848|6833|6848.8|6833.8|6848.8|6833.8|6848|6833|9
1722002590000|2024-07-26 14:03:10|6849|6834|6849|6834|6849|6834|6849|6834|0
1722002600000|2024-07-26 14:03:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|2
1722002630000|2024-07-26 14:03:50|6848|6833|6848|6833|6848|6833|6848|6833|2
1722002640000|2024-07-26 14:04:00|||||||||3
1722002650000|2024-07-26 14:04:10|||||||||16
1722002660000|2024-07-26 14:04:20|6847.1|6832.1|6837.3|6822.3|6847.1|6832.1|6837.3|6822.3|17
1722002670000|2024-07-26 14:04:30|6838.1|6823.1|6840.7|6825.7|6840.7|6825.7|6837.8|6822.8|39
1722002680000|2024-07-26 14:04:40|6841.1|6826.1|6841.4|6826.4|6841.4|6826.4|6840.9|6825.9|36
1722002690000|2024-07-26 14:04:50|6841.2|6826.2|6841.3|6826.3|6841.3|6826.3|6841.2|6826.2|12
1722002700000|2024-07-26 14:05:00|6840.6|6825.6|6838.3|6823.3|6840.6|6825.6|6838.3|6823.3|17
1722002710000|2024-07-26 14:05:10|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1722002730000|2024-07-26 14:05:30|6838.3|6823.3|6837.8|6822.8|6838.3|6823.3|6837.8|6822.8|2
1722002740000|2024-07-26 14:05:40|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|5
1722002750000|2024-07-26 14:05:50|6838.7|6823.7|6838.7|6823.7|6839.7|6824.7|6838.7|6823.7|11
1722002760000|2024-07-26 14:06:00|6838.8|6823.8|6839.9|6824.9|6840.1|6825.1|6838.8|6823.8|11
1722002770000|2024-07-26 14:06:10|6840.1|6825.1|6842.4|6827.4|6843.2|6828.2|6840.1|6825.1|8
1722002780000|2024-07-26 14:06:20|6842.1|6827.1|6842.8|6827.8|6842.8|6827.8|6841.9|6826.9|0
1722002790000|2024-07-26 14:06:30|6843.6|6828.6|6840.4|6825.4|6844.7|6829.7|6839.7|6824.7|63
1722002800000|2024-07-26 14:06:40|6839.6|6824.6|6842.4|6827.4|6842.6|6827.6|6839.6|6824.6|8
1722002810000|2024-07-26 14:06:50|6843.4|6828.4|6843.9|6828.9|6844.3|6829.3|6843.4|6828.4|2
1722002820000|2024-07-26 14:07:00|6844.3|6829.3|6844.2|6829.2|6844.3|6829.3|6844.2|6829.2|3
1722002830000|2024-07-26 14:07:10|6843.1|6828.1|6843.4|6828.4|6843.4|6828.4|6843.1|6828.1|3
1722002850000|2024-07-26 14:07:30|6839.8|6824.8|6840.2|6825.2|6840.2|6825.2|6839.8|6824.8|15
1722002860000|2024-07-26 14:07:40|6840.6|6825.6|6840.9|6825.9|6840.9|6825.9|6840.6|6825.6|47
1722002870000|2024-07-26 14:07:50|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|2
1722002880000|2024-07-26 14:08:00|6841.8|6826.8|6842.2|6827.2|6842.2|6827.2|6841.7|6826.7|2
1722002890000|2024-07-26 14:08:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1722002900000|2024-07-26 14:08:20|6841.7|6826.7|6839.3|6824.3|6841.7|6826.7|6839.2|6824.2|8
1722002910000|2024-07-26 14:08:30|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|0
1722002920000|2024-07-26 14:08:40|6838.9|6823.9|6838.1|6823.1|6838.9|6823.9|6838.1|6823.1|5
1722002930000|2024-07-26 14:08:50|6837.7|6822.7|6837.6|6822.6|6837.7|6822.7|6837.6|6822.6|0
1722002940000|2024-07-26 14:09:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|22
1722002950000|2024-07-26 14:09:10|||||||||1
1722002960000|2024-07-26 14:09:20|6837.6|6822.6|6838.1|6823.1|6838.1|6823.1|6837.2|6822.2|18
1722002970000|2024-07-26 14:09:30|6838.7|6823.7|6838.2|6823.2|6838.7|6823.7|6838.2|6823.2|2
1722002980000|2024-07-26 14:09:40|6838.7|6823.7|6835.7|6820.7|6838.7|6823.7|6835.2|6820.2|17
1722002990000|2024-07-26 14:09:50|6834.9|6819.9|6835.2|6820.2|6835.2|6820.2|6834.9|6819.9|5
1722003000000|2024-07-26 14:10:00|||||||||25
1722003010000|2024-07-26 14:10:10|||||||||5
1722003020000|2024-07-26 14:10:20|6835.1|6820.1|6837.5|6822.5|6837.5|6822.5|6835.1|6820.1|7
1722003030000|2024-07-26 14:10:30|6837.1|6822.1|6838.8|6823.8|6838.8|6823.8|6836.8|6821.8|2
1722003040000|2024-07-26 14:10:40|6839.8|6824.8|6840.8|6825.8|6840.8|6825.8|6839.8|6824.8|1
1722003050000|2024-07-26 14:10:50|6841.2|6826.2|6840.7|6825.7|6841.2|6826.2|6840.7|6825.7|7
1722003060000|2024-07-26 14:11:00|6841.3|6826.3|6844|6829|6844|6829|6841.3|6826.3|3
1722003070000|2024-07-26 14:11:10|6844.6|6829.6|6844.6|6829.6|6844.7|6829.7|6844.6|6829.6|1
1722003080000|2024-07-26 14:11:20|6845.5|6830.5|6853.3|6838.3|6853.3|6838.3|6845.5|6830.5|41
1722003090000|2024-07-26 14:11:30|6853.2|6838.2|6859|6844|6859.2|6844.2|6853.2|6838.2|28
1722003100000|2024-07-26 14:11:40|6859.3|6844.3|6859.5|6844.5|6860.3|6845.3|6859.3|6844.3|11
1722003110000|2024-07-26 14:11:50|6858.9|6843.9|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|0
1722003120000|2024-07-26 14:12:00|6858.9|6843.9|6858|6843|6858.9|6843.9|6858|6843|4
1722003130000|2024-07-26 14:12:10|6858.4|6843.4|6858|6843|6858.4|6843.4|6858|6843|1
1722003140000|2024-07-26 14:12:20|6861|6846|6861.9|6846.9|6861.9|6846.9|6861|6846|2
1722003150000|2024-07-26 14:12:30|6862.3|6847.3|6862.4|6847.4|6862.9|6847.9|6862.3|6847.3|0
1722003160000|2024-07-26 14:12:40|6862|6847|6862.9|6847.9|6862.9|6847.9|6860.4|6845.4|8
1722003170000|2024-07-26 14:12:50|6862.5|6847.5|6862.9|6847.9|6862.9|6847.9|6862.5|6847.5|2
1722003180000|2024-07-26 14:13:00|6861.4|6846.4|6859.4|6844.4|6861.4|6846.4|6859.4|6844.4|1
1722003190000|2024-07-26 14:13:10|6859|6844|6859|6844|6859|6844|6859|6844|1
1722003200000|2024-07-26 14:13:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1722003210000|2024-07-26 14:13:30|||||||||1
1722003220000|2024-07-26 14:13:40|6857.1|6842.1|6857.6|6842.6|6859.3|6844.3|6856.3|6841.3|35
1722003230000|2024-07-26 14:13:50|6858.8|6843.8|6859.9|6844.9|6859.9|6844.9|6858.1|6843.1|10
1722003240000|2024-07-26 14:14:00|6859|6844|6860.4|6845.4|6860.4|6845.4|6858.1|6843.1|6
1722003250000|2024-07-26 14:14:10|6860|6845|6859.1|6844.1|6860|6845|6859.1|6844.1|2
1722003260000|2024-07-26 14:14:20|||||||||1
1722003270000|2024-07-26 14:14:30|6859|6844|6855.5|6840.5|6859|6844|6855.5|6840.5|5
1722003280000|2024-07-26 14:14:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|3
1722003290000|2024-07-26 14:14:50|6854.7|6839.7|6854.6|6839.6|6854.7|6839.7|6854.6|6839.6|0
1722003300000|2024-07-26 14:15:00|||||||||2
1722003310000|2024-07-26 14:15:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|1
1722003330000|2024-07-26 14:15:30|6853.1|6838.1|6851.4|6836.4|6853.1|6838.1|6850.6|6835.6|9
1722003340000|2024-07-26 14:15:40|6852.1|6837.1|6852.7|6837.7|6852.7|6837.7|6852.1|6837.1|1
1722003360000|2024-07-26 14:16:00|6852.6|6837.6|6850.3|6835.3|6852.6|6837.6|6850.3|6835.3|4
1722003370000|2024-07-26 14:16:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1722003380000|2024-07-26 14:16:20|6849.6|6834.6|6847.8|6832.8|6849.6|6834.6|6847.8|6832.8|2
1722003390000|2024-07-26 14:16:30|6847.3|6832.3|6848.2|6833.2|6848.2|6833.2|6847.3|6832.3|6
1722003400000|2024-07-26 14:16:40|6848.8|6833.8|6848.7|6833.7|6848.8|6833.8|6848.7|6833.7|3
1722003410000|2024-07-26 14:16:50|6849.1|6834.1|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|3
1722003420000|2024-07-26 14:17:00|6848.2|6833.2|6847.3|6832.3|6848.2|6833.2|6847.3|6832.3|8
1722003430000|2024-07-26 14:17:10|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.7|6832.7|9
1722003440000|2024-07-26 14:17:20|6847.5|6832.5|6847.8|6832.8|6847.8|6832.8|6847.5|6832.5|4
1722003450000|2024-07-26 14:17:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6
1722003460000|2024-07-26 14:17:40|||||||||2
1722003480000|2024-07-26 14:18:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|1
1722003490000|2024-07-26 14:18:10|6847.6|6832.6|6846.3|6831.3|6847.6|6832.6|6846.3|6831.3|5
1722003500000|2024-07-26 14:18:20|6845.8|6830.8|6845.7|6830.7|6845.8|6830.8|6845.7|6830.7|4
1722003510000|2024-07-26 14:18:30|6845.2|6830.2|6844.8|6829.8|6845.2|6830.2|6844.8|6829.8|3
1722003520000|2024-07-26 14:18:40|6845.8|6830.8|6845.7|6830.7|6845.8|6830.8|6845.3|6830.3|9
1722003530000|2024-07-26 14:18:50|6845.3|6830.3|6845.2|6830.2|6845.3|6830.3|6845.2|6830.2|5
1722003540000|2024-07-26 14:19:00|6844.3|6829.3|6843.7|6828.7|6844.3|6829.3|6843|6828|12
1722003550000|2024-07-26 14:19:10|6843.9|6828.9|6844.7|6829.7|6844.7|6829.7|6843.9|6828.9|7
1722003560000|2024-07-26 14:19:20|||||||||1
1722003570000|2024-07-26 14:19:30|6844.2|6829.2|6843|6828|6844.2|6829.2|6843|6828|9
1722003580000|2024-07-26 14:19:40|6842.7|6827.7|6842|6827|6842.7|6827.7|6842|6827|9
1722003590000|2024-07-26 14:19:50|6844.2|6829.2|6844.9|6829.9|6844.9|6829.9|6844.2|6829.2|3
1722003640000|2024-07-26 14:20:40|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|25
1722003660000|2024-07-26 14:21:00|||||||||5
1722003690000|2024-07-26 14:21:30|6844.9|6829.9|6847.9|6832.9|6847.9|6832.9|6844.9|6829.9|2
1722003700000|2024-07-26 14:21:40|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1722003720000|2024-07-26 14:22:00|6848.1|6833.1|6847.7|6832.7|6848.1|6833.1|6847.7|6832.7|4
1722003730000|2024-07-26 14:22:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1722003750000|2024-07-26 14:22:30|6849.2|6834.2|6849.4|6834.4|6849.6|6834.6|6849.2|6834.2|14
1722003760000|2024-07-26 14:22:40|6849.2|6834.2|6847.1|6832.1|6849.2|6834.2|6847.1|6832.1|24
1722003770000|2024-07-26 14:22:50|6847.6|6832.6|6847.7|6832.7|6847.7|6832.7|6847.6|6832.6|0
1722003780000|2024-07-26 14:23:00|6847.4|6832.4|6846.2|6831.2|6847.4|6832.4|6846.2|6831.2|1
1722003800000|2024-07-26 14:23:20|||||||||1
1722003810000|2024-07-26 14:23:30|6845.9|6830.9|6844.9|6829.9|6845.9|6830.9|6844.9|6829.9|6
1722003820000|2024-07-26 14:23:40|6845.2|6830.2|6846.4|6831.4|6846.4|6831.4|6845.2|6830.2|7
1722003830000|2024-07-26 14:23:50|6846.2|6831.2|6846.7|6831.7|6846.7|6831.7|6846.2|6831.2|2
1722003840000|2024-07-26 14:24:00|6847.1|6832.1|6847.2|6832.2|6847.7|6832.7|6847.1|6832.1|1
1722003860000|2024-07-26 14:24:20|||||||||1
1722003870000|2024-07-26 14:24:30|6847.1|6832.1|6846.7|6831.7|6847.1|6832.1|6846.7|6831.7|2
1722003880000|2024-07-26 14:24:40|6848.2|6833.2|6847.9|6832.9|6848.2|6833.2|6847.9|6832.9|4
1722003890000|2024-07-26 14:24:50|6847.2|6832.2|6846.9|6831.9|6847.2|6832.2|6846.9|6831.9|0
1722003900000|2024-07-26 14:25:00|6846.7|6831.7|6845.7|6830.7|6846.7|6831.7|6845.7|6830.7|2
1722003940000|2024-07-26 14:25:40|6846.1|6831.1|6846.7|6831.7|6846.7|6831.7|6846.1|6831.1|2
1722003960000|2024-07-26 14:26:00|6848.2|6833.2|6849.2|6834.2|6849.2|6834.2|6848.2|6833.2|13
1722003970000|2024-07-26 14:26:10|6849.6|6834.6|6849.7|6834.7|6850.5|6835.5|6849.6|6834.6|2
1722003990000|2024-07-26 14:26:30|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|2
1722004000000|2024-07-26 14:26:40|6847.7|6832.7|6848.4|6833.4|6849.7|6834.7|6847|6832|11
1722004030000|2024-07-26 14:27:10|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1722004040000|2024-07-26 14:27:20|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|1
1722004060000|2024-07-26 14:27:40|6847|6832|6846.9|6831.9|6847|6832|6846.9|6831.9|0
1722004080000|2024-07-26 14:28:00|6846.4|6831.4|6847.9|6832.9|6848.2|6833.2|6846.4|6831.4|10
1722004100000|2024-07-26 14:28:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|1
1722004110000|2024-07-26 14:28:30|6846.4|6831.4|6847.2|6832.2|6847.2|6832.2|6846.4|6831.4|2
1722004120000|2024-07-26 14:28:40|6846.9|6831.9|6847.4|6832.4|6847.4|6832.4|6846.4|6831.4|3
1722004130000|2024-07-26 14:28:50|6847.2|6832.2|6846.9|6831.9|6847.2|6832.2|6846.9|6831.9|5
1722004150000|2024-07-26 14:29:10|6846.8|6831.8|6846.4|6831.4|6846.8|6831.8|6846.4|6831.4|9
1722004160000|2024-07-26 14:29:20|6846.9|6831.9|6846.9|6831.9|6848.8|6833.8|6846.9|6831.9|10
1722004190000|2024-07-26 14:29:50|6846|6831|6846.4|6831.4|6846.4|6831.4|6846|6831|1
1722004200000|2024-07-26 14:30:00|6846.3|6831.3|6842|6827|6846.3|6831.3|6841.3|6826.3|18
1722004210000|2024-07-26 14:30:10|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.1|6826.1|4
1722004220000|2024-07-26 14:30:20|6840.7|6825.7|6841.1|6826.1|6841.1|6826.1|6840.7|6825.7|2
1722004230000|2024-07-26 14:30:30|6841|6826|6841.1|6826.1|6841.1|6826.1|6839.6|6824.6|9
1722004240000|2024-07-26 14:30:40|6841.5|6826.5|6842.1|6827.1|6842.1|6827.1|6841.5|6826.5|1
1722004250000|2024-07-26 14:30:50|6842.6|6827.6|6843.5|6828.5|6844.1|6829.1|6842.5|6827.5|9
1722004260000|2024-07-26 14:31:00|6843.6|6828.6|6841.6|6826.6|6843.6|6828.6|6841.6|6826.6|1
1722004270000|2024-07-26 14:31:10|6840.1|6825.1|6839.5|6824.5|6840.1|6825.1|6839.5|6824.5|6
1722004280000|2024-07-26 14:31:20|6840.6|6825.6|6841|6826|6841|6826|6840.6|6825.6|6
1722004290000|2024-07-26 14:31:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1722004300000|2024-07-26 14:31:40|6841|6826|6839.7|6824.7|6841|6826|6839.2|6824.2|2
1722004310000|2024-07-26 14:31:50|6839.3|6824.3|6838.3|6823.3|6839.7|6824.7|6838.3|6823.3|4
1722004320000|2024-07-26 14:32:00|6838.2|6823.2|6836.7|6821.7|6838.3|6823.3|6836.7|6821.7|9
1722004330000|2024-07-26 14:32:10|||||||||1
1722004340000|2024-07-26 14:32:20|6836.8|6821.8|6837.2|6822.2|6837.8|6822.8|6836.8|6821.8|11
1722004350000|2024-07-26 14:32:30|||||||||1
1722004360000|2024-07-26 14:32:40|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|0
1722004370000|2024-07-26 14:32:50|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|3
1722004380000|2024-07-26 14:33:00|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|2
1722004390000|2024-07-26 14:33:10|6835.3|6820.3|6835.3|6820.3|6835.7|6820.7|6835.3|6820.3|6
1722004400000|2024-07-26 14:33:20|6836.8|6821.8|6835.8|6820.8|6836.8|6821.8|6835.4|6820.4|19
1722004410000|2024-07-26 14:33:30|6836.3|6821.3|6836.5|6821.5|6836.5|6821.5|6836.3|6821.3|11
1722004420000|2024-07-26 14:33:40|6835.9|6820.9|6835.9|6820.9|6836|6821|6835.9|6820.9|0
1722004430000|2024-07-26 14:33:50|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|5
1722004440000|2024-07-26 14:34:00|6835.9|6820.9|6831.4|6816.4|6835.9|6820.9|6831.3|6816.3|26
1722004450000|2024-07-26 14:34:10|6831|6816|6828.3|6813.3|6831|6816|6826.9|6811.9|23
1722004460000|2024-07-26 14:34:20|6830.1|6815.1|6830.7|6815.7|6830.7|6815.7|6830.1|6815.1|21
1722004470000|2024-07-26 14:34:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|5
1722004490000|2024-07-26 14:34:50|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1722004500000|2024-07-26 14:35:00|6831.7|6816.7|6830.5|6815.5|6831.7|6816.7|6830.5|6815.5|8
1722004510000|2024-07-26 14:35:10|6830|6815|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|5
1722004530000|2024-07-26 14:35:30|6829.9|6814.9|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|1
1722004550000|2024-07-26 14:35:50|6829.8|6814.8|6829.7|6814.7|6829.8|6814.8|6829.7|6814.7|0
1722004560000|2024-07-26 14:36:00|6831.1|6816.1|6835|6820|6835|6820|6831.1|6816.1|18
1722004600000|2024-07-26 14:36:40|6835.1|6820.1|6831.7|6816.7|6835.1|6820.1|6831.7|6816.7|14
1722004610000|2024-07-26 14:36:50|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1722004620000|2024-07-26 14:37:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1722004630000|2024-07-26 14:37:10|6832|6817|6830.1|6815.1|6832|6817|6830.1|6815.1|4
1722004650000|2024-07-26 14:37:30|6830.3|6815.3|6831.1|6816.1|6832|6817|6830.3|6815.3|2
1722004670000|2024-07-26 14:37:50|6830.6|6815.6|6830.1|6815.1|6830.6|6815.6|6829.6|6814.6|5
1722004690000|2024-07-26 14:38:10|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|6
1722004700000|2024-07-26 14:38:20|6829.1|6814.1|6827.9|6812.9|6829.1|6814.1|6827.9|6812.9|4
1722004710000|2024-07-26 14:38:30|6827.8|6812.8|6828.3|6813.3|6830.1|6815.1|6827.8|6812.8|19
1722004720000|2024-07-26 14:38:40|6828.7|6813.7|6827.8|6812.8|6828.7|6813.7|6827.8|6812.8|3
1722004730000|2024-07-26 14:38:50|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1722004740000|2024-07-26 14:39:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|11
1722004760000|2024-07-26 14:39:20|6825.4|6810.4|6825|6810|6825.4|6810.4|6825|6810|16
1722004770000|2024-07-26 14:39:30|6824.5|6809.5|6825|6810|6825|6810|6824.5|6809.5|3
1722004780000|2024-07-26 14:39:40|6825.9|6810.9|6825.5|6810.5|6825.9|6810.9|6825.5|6810.5|8
1722004790000|2024-07-26 14:39:50|6825|6810|6824.5|6809.5|6825|6810|6824.5|6809.5|2
1722004800000|2024-07-26 14:40:00|6824.9|6809.9|6824.5|6809.5|6826.3|6811.3|6824.5|6809.5|9
1722004810000|2024-07-26 14:40:10|6824.9|6809.9|6825.9|6810.9|6825.9|6810.9|6824.9|6809.9|3
1722004820000|2024-07-26 14:40:20|6826.4|6811.4|6826.8|6811.8|6827.8|6812.8|6826.4|6811.4|19
1722004830000|2024-07-26 14:40:30|6826.4|6811.4|6826|6811|6826.4|6811.4|6826|6811|3
1722004840000|2024-07-26 14:40:40|6825.9|6810.9|6824.5|6809.5|6825.9|6810.9|6824.5|6809.5|5
1722004860000|2024-07-26 14:41:00|6827.4|6812.4|6827.9|6812.9|6828.4|6813.4|6827.4|6812.4|5
1722004870000|2024-07-26 14:41:10|6827.5|6812.5|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|1
1722004880000|2024-07-26 14:41:20|6828.8|6813.8|6822.2|6807.2|6829.7|6814.7|6822.2|6807.2|104
1722004890000|2024-07-26 14:41:30|6822.1|6807.1|6824.4|6809.4|6824.4|6809.4|6822.1|6807.1|43
1722004900000|2024-07-26 14:41:40|6824|6809|6824.5|6809.5|6824.5|6809.5|6823.6|6808.6|18
1722004910000|2024-07-26 14:41:50|6824.1|6809.1|6825.5|6810.5|6825.5|6810.5|6824.1|6809.1|2
1722004920000|2024-07-26 14:42:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1722004930000|2024-07-26 14:42:10|6826.6|6811.6|6827.5|6812.5|6827.5|6812.5|6826.2|6811.2|6
1722004940000|2024-07-26 14:42:20|6827.6|6812.6|6828|6813|6828|6813|6827.1|6812.1|1
1722004950000|2024-07-26 14:42:30|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|2
1722004960000|2024-07-26 14:42:40|6829|6814|6830.8|6815.8|6830.8|6815.8|6829|6814|12
1722004970000|2024-07-26 14:42:50|6831.2|6816.2|6829.6|6814.6|6831.3|6816.3|6829.6|6814.6|15
1722004980000|2024-07-26 14:43:00|6829.7|6814.7|6829.1|6814.1|6829.7|6814.7|6828.7|6813.7|0
1722004990000|2024-07-26 14:43:10|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6829.1|6814.1|0
1722005000000|2024-07-26 14:43:20|6829.5|6814.5|6830.1|6815.1|6831|6816|6829.5|6814.5|4
1722005010000|2024-07-26 14:43:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1722005020000|2024-07-26 14:43:40|6830|6815|6831.5|6816.5|6831.5|6816.5|6830|6815|6
1722005030000|2024-07-26 14:43:50|6831|6816|6831|6816|6831|6816|6831|6816|4
1722005040000|2024-07-26 14:44:00|6830|6815|6830|6815|6830|6815|6830|6815|1
1722005050000|2024-07-26 14:44:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|1
1722005070000|2024-07-26 14:44:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830|6815|4
1722005080000|2024-07-26 14:44:40|6830.5|6815.5|6830.1|6815.1|6830.5|6815.5|6830.1|6815.1|1
1722005090000|2024-07-26 14:44:50|6829.3|6814.3|6829|6814|6829.3|6814.3|6827.2|6812.2|6
1722005110000|2024-07-26 14:45:10|||||||||2
1722005130000|2024-07-26 14:45:30|6829.1|6814.1|6829.5|6814.5|6829.5|6814.5|6829.1|6814.1|0
1722005150000|2024-07-26 14:45:50|6829.1|6814.1|6829|6814|6829.1|6814.1|6828.5|6813.5|3
1722005170000|2024-07-26 14:46:10|6829.1|6814.1|6830.1|6815.1|6830.1|6815.1|6829.1|6814.1|10
1722005180000|2024-07-26 14:46:20|6829.7|6814.7|6829.9|6814.9|6829.9|6814.9|6829.5|6814.5|2
1722005190000|2024-07-26 14:46:30|6830|6815|6829|6814|6830|6815|6828.6|6813.6|5
1722005200000|2024-07-26 14:46:40|6829.1|6814.1|6831|6816|6831|6816|6829.1|6814.1|31
1722005210000|2024-07-26 14:46:50|||||||||5
1722005220000|2024-07-26 14:47:00|6831.5|6816.5|6831|6816|6831.5|6816.5|6831|6816|1
1722005230000|2024-07-26 14:47:10|6832|6817|6832|6817|6832.4|6817.4|6832|6817|2
1722005250000|2024-07-26 14:47:30|6830.6|6815.6|6828.1|6813.1|6830.6|6815.6|6828.1|6813.1|6
1722005260000|2024-07-26 14:47:40|6829.5|6814.5|6829.5|6814.5|6830|6815|6829.5|6814.5|4
1722005270000|2024-07-26 14:47:50|6830.9|6815.9|6831.3|6816.3|6831.3|6816.3|6830.9|6815.9|14
1722005280000|2024-07-26 14:48:00|6831.4|6816.4|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|0
1722005300000|2024-07-26 14:48:20|6830.5|6815.5|6831.5|6816.5|6831.8|6816.8|6830.5|6815.5|2
1722005310000|2024-07-26 14:48:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1722005320000|2024-07-26 14:48:40|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|0
1722005330000|2024-07-26 14:48:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|3
1722005340000|2024-07-26 14:49:00|6830.5|6815.5|6830.9|6815.9|6830.9|6815.9|6830|6815|1
1722005350000|2024-07-26 14:49:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1722005360000|2024-07-26 14:49:20|6830|6815|6830.3|6815.3|6830.3|6815.3|6829.8|6814.8|0
1722005370000|2024-07-26 14:49:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6
1722005380000|2024-07-26 14:49:40|6831|6816|6831|6816|6831|6816|6831|6816|0
1722005390000|2024-07-26 14:49:50|6831.4|6816.4|6831.1|6816.1|6831.4|6816.4|6831.1|6816.1|1
1722005400000|2024-07-26 14:50:00|6831.6|6816.6|6833.4|6818.4|6833.4|6818.4|6831.6|6816.6|15
1722005410000|2024-07-26 14:50:10|6833|6818|6832.6|6817.6|6833|6818|6832.6|6817.6|0
1722005420000|2024-07-26 14:50:20|6832.2|6817.2|6832.6|6817.6|6832.6|6817.6|6832.2|6817.2|0
1722005430000|2024-07-26 14:50:30|6832.2|6817.2|6833|6818|6833|6818|6832.1|6817.1|0
1722005440000|2024-07-26 14:50:40|6832.2|6817.2|6831.8|6816.8|6832.2|6817.2|6831.8|6816.8|3
1722005450000|2024-07-26 14:50:50|6832.2|6817.2|6831.3|6816.3|6832.2|6817.2|6831.3|6816.3|1
1722005460000|2024-07-26 14:51:00|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1722005470000|2024-07-26 14:51:10|6831.3|6816.3|6828.3|6813.3|6831.3|6816.3|6828.3|6813.3|4
1722005480000|2024-07-26 14:51:20|6827.7|6812.7|6827.3|6812.3|6827.7|6812.7|6827.3|6812.3|1
1722005490000|2024-07-26 14:51:30|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6826.7|6811.7|4
1722005500000|2024-07-26 14:51:40|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|1
1722005520000|2024-07-26 14:52:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1722005530000|2024-07-26 14:52:10|6828.7|6813.7|6827.7|6812.7|6828.8|6813.8|6827.7|6812.7|15
1722005540000|2024-07-26 14:52:20|6827.2|6812.2|6826.1|6811.1|6827.2|6812.2|6826.1|6811.1|3
1722005560000|2024-07-26 14:52:40|6825.7|6810.7|6828.1|6813.1|6828.1|6813.1|6825.6|6810.6|2
1722005570000|2024-07-26 14:52:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1722005580000|2024-07-26 14:53:00|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1722005590000|2024-07-26 14:53:10|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1722005600000|2024-07-26 14:53:20|6828.7|6813.7|6828.6|6813.6|6828.7|6813.7|6828.2|6813.2|1
1722005610000|2024-07-26 14:53:30|6828.7|6813.7|6828.5|6813.5|6828.7|6813.7|6828.1|6813.1|2
1722005620000|2024-07-26 14:53:40|6828.6|6813.6|6827.7|6812.7|6828.6|6813.6|6827.6|6812.6|3
1722005630000|2024-07-26 14:53:50|6826.1|6811.1|6825.8|6810.8|6826.2|6811.2|6825.8|6810.8|17
1722005640000|2024-07-26 14:54:00|6826.3|6811.3|6825.5|6810.5|6826.3|6811.3|6825.5|6810.5|5
1722005650000|2024-07-26 14:54:10|6825.4|6810.4|6826.4|6811.4|6826.4|6811.4|6825.4|6810.4|8
1722005660000|2024-07-26 14:54:20|6827.2|6812.2|6827.3|6812.3|6827.3|6812.3|6827.2|6812.2|6
1722005670000|2024-07-26 14:54:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|9
1722005680000|2024-07-26 14:54:40|6826.9|6811.9|6827.8|6812.8|6827.8|6812.8|6826.9|6811.9|1
1722005690000|2024-07-26 14:54:50|||||||||1
1722005700000|2024-07-26 14:55:00|6828.3|6813.3|6830.1|6815.1|6830.1|6815.1|6828.3|6813.3|9
1722005710000|2024-07-26 14:55:10|6831.7|6816.7|6831.9|6816.9|6831.9|6816.9|6831.7|6816.7|1
1722005720000|2024-07-26 14:55:20|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1722005730000|2024-07-26 14:55:30|6833.3|6818.3|6834.6|6819.6|6834.6|6819.6|6833.3|6818.3|5
1722005740000|2024-07-26 14:55:40|6834.5|6819.5|6835.5|6820.5|6835.5|6820.5|6833.3|6818.3|22
1722005750000|2024-07-26 14:55:50|6835.3|6820.3|6833.3|6818.3|6835.3|6820.3|6833.3|6818.3|1
1722005760000|2024-07-26 14:56:00|6833.2|6818.2|6831.6|6816.6|6833.2|6818.2|6831.6|6816.6|5
1722005770000|2024-07-26 14:56:10|6830.8|6815.8|6830.1|6815.1|6830.8|6815.8|6829.7|6814.7|3
1722005780000|2024-07-26 14:56:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|1
1722005790000|2024-07-26 14:56:30|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1722005800000|2024-07-26 14:56:40|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|4
1722005810000|2024-07-26 14:56:50|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1722005820000|2024-07-26 14:57:00|6831.5|6816.5|6830.8|6815.8|6832|6817|6830.8|6815.8|3
1722005830000|2024-07-26 14:57:10|6831.1|6816.1|6832.5|6817.5|6832.5|6817.5|6831.1|6816.1|57
1722005840000|2024-07-26 14:57:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1722005880000|2024-07-26 14:58:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1722005890000|2024-07-26 14:58:10|||||||||1
1722005900000|2024-07-26 14:58:20|6832|6817|6832.1|6817.1|6832.1|6817.1|6832|6817|0
1722005910000|2024-07-26 14:58:30|||||||||84
1722005920000|2024-07-26 14:58:40|6832|6817|6832|6817|6832|6817|6832|6817|1
1722005950000|2024-07-26 14:59:10|6831.6|6816.6|6831.2|6816.2|6831.6|6816.6|6831.2|6816.2|2
1722005980000|2024-07-26 14:59:40|6831.1|6816.1|6832.7|6817.7|6832.7|6817.7|6831.1|6816.1|3
1722006000000|2024-07-26 15:00:00|6833|6818|6828.9|6813.9|6833|6818|6828.9|6813.9|9
1722006010000|2024-07-26 15:00:10|6828.5|6813.5|6828.4|6813.4|6828.5|6813.5|6828.4|6813.4|0
1722006020000|2024-07-26 15:00:20|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|1
1722006040000|2024-07-26 15:00:40|6827.1|6812.1|6827|6812|6827.1|6812.1|6827|6812|0
1722006050000|2024-07-26 15:00:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|4
1722006060000|2024-07-26 15:01:00|6827.4|6812.4|6828.2|6813.2|6828.2|6813.2|6827.4|6812.4|11
1722006070000|2024-07-26 15:01:10|6828.4|6813.4|6827.9|6812.9|6828.9|6813.9|6827.9|6812.9|2
1722006080000|2024-07-26 15:01:20|6828.3|6813.3|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|2
1722006110000|2024-07-26 15:01:50|6830.8|6815.8|6831.9|6816.9|6831.9|6816.9|6830.8|6815.8|13
1722006120000|2024-07-26 15:02:00|6832.3|6817.3|6833.8|6818.8|6833.8|6818.8|6832.3|6817.3|3
1722006130000|2024-07-26 15:02:10|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1722006140000|2024-07-26 15:02:20|6833.8|6818.8|6833.9|6818.9|6833.9|6818.9|6833.8|6818.8|1
1722006150000|2024-07-26 15:02:30|||||||||1
1722006170000|2024-07-26 15:02:50|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|8
1722006190000|2024-07-26 15:03:10|6833|6818|6832.5|6817.5|6833|6818|6832.5|6817.5|6
1722006200000|2024-07-26 15:03:20|6831.4|6816.4|6831|6816|6831.4|6816.4|6831|6816|0
1722006210000|2024-07-26 15:03:30|6830.9|6815.9|6829.9|6814.9|6830.9|6815.9|6829.9|6814.9|0
1722006220000|2024-07-26 15:03:40|6829.5|6814.5|6829.4|6814.4|6829.5|6814.5|6829.4|6814.4|1
1722006240000|2024-07-26 15:04:00|6829|6814|6828.5|6813.5|6829|6814|6828.5|6813.5|0
1722006260000|2024-07-26 15:04:20|||||||||1
1722006280000|2024-07-26 15:04:40|||||||||1
1722006290000|2024-07-26 15:04:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|4
1722006300000|2024-07-26 15:05:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|1
1722006310000|2024-07-26 15:05:10|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|4
1722006340000|2024-07-26 15:05:40|6829.6|6814.6|6832|6817|6832|6817|6829.6|6814.6|9
1722006350000|2024-07-26 15:05:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832|6817|0
1722006360000|2024-07-26 15:06:00|6832.1|6817.1|6832.5|6817.5|6832.5|6817.5|6832.1|6817.1|0
1722006370000|2024-07-26 15:06:10|6833.3|6818.3|6834|6819|6834|6819|6833.3|6818.3|2
1722006380000|2024-07-26 15:06:20|6834.4|6819.4|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|1
1722006420000|2024-07-26 15:07:00|6835|6820|6834.5|6819.5|6835|6820|6834.5|6819.5|13
1722006430000|2024-07-26 15:07:10|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|1
1722006440000|2024-07-26 15:07:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1722006450000|2024-07-26 15:07:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1722006460000|2024-07-26 15:07:40|6833.3|6818.3|6833.5|6818.5|6833.7|6818.7|6833.3|6818.3|4
1722006490000|2024-07-26 15:08:10|6833.4|6818.4|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|2
1722006500000|2024-07-26 15:08:20|6833|6818|6832.9|6817.9|6833|6818|6832.9|6817.9|0
1722006550000|2024-07-26 15:09:10|||||||||1
1722006570000|2024-07-26 15:09:30|6832.5|6817.5|6831|6816|6832.5|6817.5|6831|6816|5
1722006600000|2024-07-26 15:10:00|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1722006620000|2024-07-26 15:10:20|6831.8|6816.8|6831.4|6816.4|6831.9|6816.9|6831.4|6816.4|1
1722006650000|2024-07-26 15:10:50|6831.8|6816.8|6831.9|6816.9|6831.9|6816.9|6831.8|6816.8|0
1722006660000|2024-07-26 15:11:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|7
1722006670000|2024-07-26 15:11:10|6831.4|6816.4|6831|6816|6831.4|6816.4|6831|6816|1
1722006690000|2024-07-26 15:11:30|6830.7|6815.7|6830.5|6815.5|6830.7|6815.7|6830.5|6815.5|0
1722006700000|2024-07-26 15:11:40|6830.3|6815.3|6829.2|6814.2|6830.3|6815.3|6829.2|6814.2|1
1722006720000|2024-07-26 15:12:00|6829|6814|6829.8|6814.8|6829.8|6814.8|6829|6814|4
1722006730000|2024-07-26 15:12:10|6830.2|6815.2|6830.5|6815.5|6830.5|6815.5|6830.2|6815.2|0
1722006750000|2024-07-26 15:12:30|6829.5|6814.5|6829|6814|6829.5|6814.5|6829|6814|2
1722006770000|2024-07-26 15:12:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1722006800000|2024-07-26 15:13:20|6828|6813|6828|6813|6828|6813|6828|6813|2
1722006810000|2024-07-26 15:13:30|6827.7|6812.7|6828|6813|6828|6813|6827.7|6812.7|5
1722006830000|2024-07-26 15:13:50|6828.4|6813.4|6828|6813|6828.4|6813.4|6828|6813|6
1722006850000|2024-07-26 15:14:10|6827|6812|6827.5|6812.5|6827.5|6812.5|6827|6812|6
1722006920000|2024-07-26 15:15:20|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|2
1722006940000|2024-07-26 15:15:40|6827.7|6812.7|6828.4|6813.4|6828.4|6813.4|6827.7|6812.7|5
1722006970000|2024-07-26 15:16:10|6828.8|6813.8|6830.9|6815.9|6830.9|6815.9|6828.4|6813.4|12
1722006980000|2024-07-26 15:16:20|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|5
1722006990000|2024-07-26 15:16:30|6829.4|6814.4|6830.3|6815.3|6830.3|6815.3|6829.4|6814.4|5
1722007040000|2024-07-26 15:17:20|6830.9|6815.9|6829.3|6814.3|6830.9|6815.9|6828.9|6813.9|8
1722007050000|2024-07-26 15:17:30|6829.4|6814.4|6828.4|6813.4|6829.4|6814.4|6828.4|6813.4|0
1722007060000|2024-07-26 15:17:40|||||||||4
1722007080000|2024-07-26 15:18:00|6828.8|6813.8|6828.4|6813.4|6828.8|6813.8|6828.4|6813.4|0
1722007090000|2024-07-26 15:18:10|||||||||1
1722007100000|2024-07-26 15:18:20|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1722007110000|2024-07-26 15:18:30|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6827.9|6812.9|0
1722007120000|2024-07-26 15:18:40|||||||||1
1722007160000|2024-07-26 15:19:20|||||||||4
1722007180000|2024-07-26 15:19:40|6828.4|6813.4|6830.2|6815.2|6830.2|6815.2|6828.4|6813.4|10
1722007200000|2024-07-26 15:20:00|6831|6816|6831.4|6816.4|6831.4|6816.4|6831|6816|7
1722007220000|2024-07-26 15:20:20|6831.3|6816.3|6830.3|6815.3|6831.3|6816.3|6830.3|6815.3|5
1722007240000|2024-07-26 15:20:40|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|2
1722007250000|2024-07-26 15:20:50|6829.8|6814.8|6834.2|6819.2|6834.2|6819.2|6829.2|6814.2|12
1722007270000|2024-07-26 15:21:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|3
1722007280000|2024-07-26 15:21:20|6832.8|6817.8|6832.7|6817.7|6832.8|6817.8|6832.7|6817.7|1
1722007290000|2024-07-26 15:21:30|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|3
1722007300000|2024-07-26 15:21:40|6832.9|6817.9|6833.7|6818.7|6833.7|6818.7|6832.7|6817.7|0
1722007320000|2024-07-26 15:22:00|6833.3|6818.3|6832.3|6817.3|6833.3|6818.3|6832.3|6817.3|1
1722007330000|2024-07-26 15:22:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1722007360000|2024-07-26 15:22:40|6831.7|6816.7|6831.3|6816.3|6831.7|6816.7|6831.3|6816.3|2
1722007370000|2024-07-26 15:22:50|6831.2|6816.2|6830.3|6815.3|6831.2|6816.2|6830.3|6815.3|1
1722007380000|2024-07-26 15:23:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1722007390000|2024-07-26 15:23:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1722007400000|2024-07-26 15:23:20|6831.2|6816.2|6832.1|6817.1|6832.1|6817.1|6831.2|6816.2|20
1722007410000|2024-07-26 15:23:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1722007420000|2024-07-26 15:23:40|||||||||1
1722007450000|2024-07-26 15:24:10|||||||||1
1722007460000|2024-07-26 15:24:20|6832.7|6817.7|6835.6|6820.6|6835.6|6820.6|6832.3|6817.3|27
1722007470000|2024-07-26 15:24:30|6835.1|6820.1|6839|6824|6839|6824|6835.1|6820.1|21
1722007490000|2024-07-26 15:24:50|||||||||3
1722007500000|2024-07-26 15:25:00|6838.9|6823.9|6839.4|6824.4|6839.4|6824.4|6838.9|6823.9|2
1722007520000|2024-07-26 15:25:20|||||||||5
1722007550000|2024-07-26 15:25:50|6839.3|6824.3|6837.6|6822.6|6839.3|6824.3|6837.6|6822.6|5
1722007560000|2024-07-26 15:26:00|6837.5|6822.5|6836.2|6821.2|6837.5|6822.5|6836.2|6821.2|10
1722007570000|2024-07-26 15:26:10|6836.1|6821.1|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|0
1722007580000|2024-07-26 15:26:20|6834.5|6819.5|6835|6820|6835|6820|6834.5|6819.5|20
1722007590000|2024-07-26 15:26:30|6835.4|6820.4|6836.5|6821.5|6836.7|6821.7|6835.4|6820.4|5
1722007600000|2024-07-26 15:26:40|6836|6821|6831.2|6816.2|6836|6821|6831.2|6816.2|51
1722007610000|2024-07-26 15:26:50|6832|6817|6832.1|6817.1|6832.1|6817.1|6831.6|6816.6|2
1722007620000|2024-07-26 15:27:00|6833.1|6818.1|6834.1|6819.1|6834.1|6819.1|6833.1|6818.1|0
1722007630000|2024-07-26 15:27:10|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|1
1722007640000|2024-07-26 15:27:20|6835.2|6820.2|6835.1|6820.1|6835.2|6820.2|6835.1|6820.1|0
1722007650000|2024-07-26 15:27:30|6835.5|6820.5|6836.6|6821.6|6836.6|6821.6|6835.5|6820.5|2
1722007660000|2024-07-26 15:27:40|6837.4|6822.4|6838|6823|6839|6824|6837.4|6822.4|19
1722007670000|2024-07-26 15:27:50|6838.1|6823.1|6841.5|6826.5|6841.5|6826.5|6838.1|6823.1|6
1722007680000|2024-07-26 15:28:00|6844|6829|6844.5|6829.5|6844.5|6829.5|6843.6|6828.6|3
1722007690000|2024-07-26 15:28:10|6844|6829|6844|6829|6844.5|6829.5|6843.9|6828.9|6
1722007700000|2024-07-26 15:28:20|6843|6828|6843|6828|6843|6828|6843|6828|13
1722007710000|2024-07-26 15:28:30|6840.7|6825.7|6842.4|6827.4|6842.4|6827.4|6840.7|6825.7|18
1722007730000|2024-07-26 15:28:50|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|2
1722007740000|2024-07-26 15:29:00|6842.6|6827.6|6842.2|6827.2|6842.6|6827.6|6841.8|6826.8|3
1722007750000|2024-07-26 15:29:10|6842|6827|6842|6827|6842|6827|6842|6827|0
1722007760000|2024-07-26 15:29:20|6841.6|6826.6|6842.4|6827.4|6842.4|6827.4|6841.5|6826.5|2
1722007770000|2024-07-26 15:29:30|6842|6827|6842.3|6827.3|6842.4|6827.4|6842|6827|11
1722007790000|2024-07-26 15:29:50|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|1
1722007800000|2024-07-26 15:30:00|6840.5|6825.5|6839.9|6824.9|6840.5|6825.5|6839.9|6824.9|3
1722007820000|2024-07-26 15:30:20|||||||||1
1722007830000|2024-07-26 15:30:30|6839.5|6824.5|6839.4|6824.4|6839.5|6824.5|6839.4|6824.4|5
1722007850000|2024-07-26 15:30:50|6838.5|6823.5|6836.6|6821.6|6838.5|6823.5|6836.6|6821.6|3
1722007860000|2024-07-26 15:31:00|6836.5|6821.5|6836.9|6821.9|6836.9|6821.9|6836.5|6821.5|41
1722007890000|2024-07-26 15:31:30|6837.3|6822.3|6835.1|6820.1|6837.4|6822.4|6835.1|6820.1|3
1722007920000|2024-07-26 15:32:00|6835.6|6820.6|6836.6|6821.6|6836.6|6821.6|6835.6|6820.6|8
1722007930000|2024-07-26 15:32:10|6837|6822|6837|6822|6837|6822|6837|6822|0
1722007950000|2024-07-26 15:32:30|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1722007970000|2024-07-26 15:32:50|6838|6823|6838|6823|6838|6823|6838|6823|4
1722008000000|2024-07-26 15:33:20|6837.1|6822.1|6835.3|6820.3|6837.1|6822.1|6835.3|6820.3|3
1722008010000|2024-07-26 15:33:30|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1722008020000|2024-07-26 15:33:40|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.6|6819.6|1
1722008030000|2024-07-26 15:33:50|6834.6|6819.6|6836.1|6821.1|6836.6|6821.6|6834.2|6819.2|23
1722008040000|2024-07-26 15:34:00|6835.7|6820.7|6838.1|6823.1|6838.1|6823.1|6835.6|6820.6|4
1722008060000|2024-07-26 15:34:20|6837.7|6822.7|6840|6825|6840|6825|6837.7|6822.7|5
1722008070000|2024-07-26 15:34:30|6839.6|6824.6|6839.5|6824.5|6839.6|6824.6|6839.5|6824.5|1
1722008100000|2024-07-26 15:35:00|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|3
1722008110000|2024-07-26 15:35:10|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|0
1722008120000|2024-07-26 15:35:20|6841.5|6826.5|6841.1|6826.1|6842.4|6827.4|6841.1|6826.1|11
1722008130000|2024-07-26 15:35:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|1
1722008140000|2024-07-26 15:35:40|6839.7|6824.7|6839.2|6824.2|6839.7|6824.7|6839.2|6824.2|0
1722008150000|2024-07-26 15:35:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|3
1722008160000|2024-07-26 15:36:00|6839.8|6824.8|6838|6823|6839.8|6824.8|6838|6823|8
1722008170000|2024-07-26 15:36:10|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1722008230000|2024-07-26 15:37:10|6837.2|6822.2|6837.2|6822.2|6837.7|6822.7|6837.2|6822.2|2
1722008240000|2024-07-26 15:37:20|6838.6|6823.6|6840.1|6825.1|6840.1|6825.1|6838.6|6823.6|2
1722008250000|2024-07-26 15:37:30|6840.5|6825.5|6838.9|6823.9|6841.1|6826.1|6838.9|6823.9|3
1722008260000|2024-07-26 15:37:40|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1722008280000|2024-07-26 15:38:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|0
1722008290000|2024-07-26 15:38:10|6841|6826|6841.1|6826.1|6841.1|6826.1|6841|6826|5
1722008300000|2024-07-26 15:38:20|6839.6|6824.6|6837.7|6822.7|6839.6|6824.6|6837.7|6822.7|1
1722008330000|2024-07-26 15:38:50|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1722008340000|2024-07-26 15:39:00|6837.6|6822.6|6837.2|6822.2|6837.6|6822.6|6837.2|6822.2|1
1722008350000|2024-07-26 15:39:10|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|3
1722008370000|2024-07-26 15:39:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|2
1722008380000|2024-07-26 15:39:40|6837.1|6822.1|6837.2|6822.2|6837.7|6822.7|6837.1|6822.1|14
1722008390000|2024-07-26 15:39:50|6837.6|6822.6|6838.9|6823.9|6838.9|6823.9|6837.6|6822.6|13
1722008400000|2024-07-26 15:40:00|6838.7|6823.7|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|1
1722008410000|2024-07-26 15:40:10|6840.7|6825.7|6841.5|6826.5|6841.5|6826.5|6840.7|6825.7|7
1722008420000|2024-07-26 15:40:20|6841.9|6826.9|6842|6827|6842|6827|6841.9|6826.9|2
1722008430000|2024-07-26 15:40:30|6841.6|6826.6|6839.7|6824.7|6841.6|6826.6|6839.7|6824.7|5
1722008440000|2024-07-26 15:40:40|6840.7|6825.7|6841.1|6826.1|6841.1|6826.1|6840.7|6825.7|2
1722008450000|2024-07-26 15:40:50|6841.5|6826.5|6842.6|6827.6|6843|6828|6841.5|6826.5|26
1722008460000|2024-07-26 15:41:00|6842.5|6827.5|6841.1|6826.1|6842.5|6827.5|6841.1|6826.1|3
1722008510000|2024-07-26 15:41:50|6841.2|6826.2|6841.6|6826.6|6842|6827|6841.2|6826.2|5
1722008520000|2024-07-26 15:42:00|6841.7|6826.7|6842.1|6827.1|6842.1|6827.1|6841.7|6826.7|1
1722008540000|2024-07-26 15:42:20|||||||||1
1722008550000|2024-07-26 15:42:30|6842.4|6827.4|6843.5|6828.5|6843.5|6828.5|6842.4|6827.4|4
1722008560000|2024-07-26 15:42:40|6843.4|6828.4|6842.6|6827.6|6843.4|6828.4|6842.6|6827.6|4
1722008570000|2024-07-26 15:42:50|6843|6828|6843|6828|6843|6828|6843|6828|0
1722008630000|2024-07-26 15:43:50|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1722008640000|2024-07-26 15:44:00|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|4
1722008650000|2024-07-26 15:44:10|||||||||2
1722008680000|2024-07-26 15:44:40|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|2
1722008700000|2024-07-26 15:45:00|6843|6828|6846.7|6831.7|6848.9|6833.9|6843|6828|12
1722008710000|2024-07-26 15:45:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1722008730000|2024-07-26 15:45:30|6846|6831|6845|6830|6846|6831|6845|6830|12
1722008740000|2024-07-26 15:45:40|6844.6|6829.6|6841.9|6826.9|6844.6|6829.6|6841.9|6826.9|7
1722008750000|2024-07-26 15:45:50|6841.1|6826.1|6843|6828|6843.5|6828.5|6841.1|6826.1|9
1722008760000|2024-07-26 15:46:00|6842.6|6827.6|6842.5|6827.5|6842.6|6827.6|6842.5|6827.5|3
1722008770000|2024-07-26 15:46:10|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|3
1722008780000|2024-07-26 15:46:20|6844|6829|6844|6829|6844|6829|6843.5|6828.5|0
1722008790000|2024-07-26 15:46:30|6841.6|6826.6|6841.1|6826.1|6841.6|6826.6|6841.1|6826.1|1
1722008810000|2024-07-26 15:46:50|6840.6|6825.6|6840.1|6825.1|6841|6826|6840.1|6825.1|0
1722008850000|2024-07-26 15:47:30|6841.6|6826.6|6841.5|6826.5|6841.6|6826.6|6841.3|6826.3|5
1722008870000|2024-07-26 15:47:50|6841|6826|6841|6826|6841|6826|6841|6826|4
1722008880000|2024-07-26 15:48:00|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6840.6|6825.6|2
1722008890000|2024-07-26 15:48:10|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1722008910000|2024-07-26 15:48:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1722008930000|2024-07-26 15:48:50|6841.5|6826.5|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|1
1722008940000|2024-07-26 15:49:00|6841.6|6826.6|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|1
1722008950000|2024-07-26 15:49:10|6840.9|6825.9|6840.3|6825.3|6841.3|6826.3|6840.3|6825.3|4
1722008970000|2024-07-26 15:49:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1722009000000|2024-07-26 15:50:00|6839.8|6824.8|6840.3|6825.3|6840.4|6825.4|6839.8|6824.8|1
1722009010000|2024-07-26 15:50:10|6839.8|6824.8|6838.3|6823.3|6839.8|6824.8|6838.3|6823.3|4
1722009030000|2024-07-26 15:50:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6
1722009040000|2024-07-26 15:50:40|6837.8|6822.8|6837.8|6822.8|6838.3|6823.3|6837.8|6822.8|3
1722009050000|2024-07-26 15:50:50|6837.3|6822.3|6836.4|6821.4|6837.4|6822.4|6836.4|6821.4|8
1722009060000|2024-07-26 15:51:00|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|0
1722009070000|2024-07-26 15:51:10|6838.2|6823.2|6838.3|6823.3|6839.3|6824.3|6837.8|6822.8|27
1722009080000|2024-07-26 15:51:20|||||||||1
1722009110000|2024-07-26 15:51:50|6837.9|6822.9|6836.9|6821.9|6837.9|6822.9|6836.5|6821.5|14
1722009120000|2024-07-26 15:52:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1722009130000|2024-07-26 15:52:10|||||||||1
1722009140000|2024-07-26 15:52:20|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|1
1722009170000|2024-07-26 15:52:50|6836.9|6821.9|6837.1|6822.1|6837.1|6822.1|6836.9|6821.9|2
1722009220000|2024-07-26 15:53:40|6837|6822|6837|6822|6837|6822|6837|6822|0
1722009230000|2024-07-26 15:53:50|||||||||1
1722009240000|2024-07-26 15:54:00|6835.1|6820.1|6834.9|6819.9|6835.1|6820.1|6834.5|6819.5|3
1722009250000|2024-07-26 15:54:10|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|1
1722009260000|2024-07-26 15:54:20|6834.9|6819.9|6832.1|6817.1|6834.9|6819.9|6832.1|6817.1|17
1722009300000|2024-07-26 15:55:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1722009310000|2024-07-26 15:55:10|6834.5|6819.5|6834.6|6819.6|6835|6820|6834.5|6819.5|1
1722009320000|2024-07-26 15:55:20|6835|6820|6835|6820|6835|6820|6835|6820|0
1722009350000|2024-07-26 15:55:50|||||||||1
1722009380000|2024-07-26 15:56:20|6836|6821|6836.9|6821.9|6836.9|6821.9|6836|6821|2
1722009390000|2024-07-26 15:56:30|6837|6822|6837|6822|6837|6822|6837|6822|0
1722009440000|2024-07-26 15:57:20|||||||||1
1722009460000|2024-07-26 15:57:40|6836.7|6821.7|6836.9|6821.9|6836.9|6821.9|6836.7|6821.7|2
1722009480000|2024-07-26 15:58:00|6837|6822|6837|6822|6837|6822|6837|6822|1
1722009500000|2024-07-26 15:58:20|6836.7|6821.7|6838|6823|6838.8|6823.8|6836.5|6821.5|8
1722009510000|2024-07-26 15:58:30|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|9
1722009520000|2024-07-26 15:58:40|6835.2|6820.2|6833.4|6818.4|6835.2|6820.2|6833.4|6818.4|3
1722009530000|2024-07-26 15:58:50|6833.2|6818.2|6833.7|6818.7|6833.7|6818.7|6833.2|6818.2|1
1722009540000|2024-07-26 15:59:00|6833|6818|6833.2|6818.2|6833.4|6818.4|6833|6818|5
1722009550000|2024-07-26 15:59:10|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|8
1722009560000|2024-07-26 15:59:20|6834.5|6819.5|6834.5|6819.5|6835|6820|6834.5|6819.5|38
1722009570000|2024-07-26 15:59:30|6834.7|6819.7|6835|6820|6835|6820|6834.7|6819.7|1
1722009580000|2024-07-26 15:59:40|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1722009590000|2024-07-26 15:59:50|||||||||9
1722009600000|2024-07-26 16:00:00|||||||||1
1722009610000|2024-07-26 16:00:10|6835|6820|6832.2|6817.2|6835.2|6820.2|6832.2|6817.2|63
1722009620000|2024-07-26 16:00:20|6832|6817|6831.7|6816.7|6832|6817|6831.7|6816.7|1
1722009630000|2024-07-26 16:00:30|6831.2|6816.2|6831.7|6816.7|6831.7|6816.7|6831.2|6816.2|0
1722009640000|2024-07-26 16:00:40|6831.3|6816.3|6832.2|6817.2|6832.2|6817.2|6831.2|6816.2|0
1722009650000|2024-07-26 16:00:50|6831.8|6816.8|6831.2|6816.2|6831.8|6816.8|6831.2|6816.2|5
1722009660000|2024-07-26 16:01:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1722009670000|2024-07-26 16:01:10|6830.7|6815.7|6831.2|6816.2|6831.8|6816.8|6830.7|6815.7|1
1722009680000|2024-07-26 16:01:20|||||||||2
1722009690000|2024-07-26 16:01:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|3
1722009700000|2024-07-26 16:01:40|||||||||1
1722009710000|2024-07-26 16:01:50|6830.9|6815.9|6829.4|6814.4|6830.9|6815.9|6829.4|6814.4|5
1722009770000|2024-07-26 16:02:50|6829.5|6814.5|6829.4|6814.4|6829.5|6814.5|6829.4|6814.4|5
1722009780000|2024-07-26 16:03:00|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1722009810000|2024-07-26 16:03:30|6829.7|6814.7|6829.3|6814.3|6829.7|6814.7|6828.9|6813.9|3
1722009830000|2024-07-26 16:03:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|7
1722009840000|2024-07-26 16:04:00|6830.8|6815.8|6830.8|6815.8|6831.3|6816.3|6830.3|6815.3|3
1722009850000|2024-07-26 16:04:10|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1722009870000|2024-07-26 16:04:30|6830.7|6815.7|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|0
1722009880000|2024-07-26 16:04:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|1
1722009900000|2024-07-26 16:05:00|6831.2|6816.2|6829.9|6814.9|6831.2|6816.2|6829.9|6814.9|7
1722009910000|2024-07-26 16:05:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|3
1722009920000|2024-07-26 16:05:20|6830.4|6815.4|6830|6815|6830.4|6815.4|6830|6815|1
1722009940000|2024-07-26 16:05:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1722009950000|2024-07-26 16:05:50|6830|6815|6830|6815|6830|6815|6829.6|6814.6|0
1722009960000|2024-07-26 16:06:00|6829.6|6814.6|6830|6815|6830|6815|6829.6|6814.6|0
1722009970000|2024-07-26 16:06:10|6830.4|6815.4|6830.5|6815.5|6830.5|6815.5|6830.4|6815.4|0
1722009980000|2024-07-26 16:06:20|||||||||3
1722010000000|2024-07-26 16:06:40|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|1
1722010010000|2024-07-26 16:06:50|6829.2|6814.2|6828.5|6813.5|6829.2|6814.2|6828.5|6813.5|2
1722010050000|2024-07-26 16:07:30|6828|6813|6828|6813|6828|6813|6828|6813|4
1722010080000|2024-07-26 16:08:00|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1722010100000|2024-07-26 16:08:20|6829.5|6814.5|6828.5|6813.5|6829.5|6814.5|6828.5|6813.5|12
1722010130000|2024-07-26 16:08:50|6829.5|6814.5|6829.6|6814.6|6829.6|6814.6|6829.5|6814.5|7
1722010140000|2024-07-26 16:09:00|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1722010150000|2024-07-26 16:09:10|6829.6|6814.6|6830.6|6815.6|6830.6|6815.6|6829.6|6814.6|7
1722010160000|2024-07-26 16:09:20|6830.2|6815.2|6830.2|6815.2|6831|6816|6829.8|6814.8|13
1722010170000|2024-07-26 16:09:30|6829.8|6814.8|6831.6|6816.6|6831.6|6816.6|6829.8|6814.8|5
1722010180000|2024-07-26 16:09:40|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1722010210000|2024-07-26 16:10:10|6832.1|6817.1|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|1
1722010220000|2024-07-26 16:10:20|||||||||1
1722010230000|2024-07-26 16:10:30|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|11
1722010240000|2024-07-26 16:10:40|6832.8|6817.8|6831.3|6816.3|6832.8|6817.8|6831.3|6816.3|4
1722010250000|2024-07-26 16:10:50|6830.8|6815.8|6831.2|6816.2|6831.7|6816.7|6830.8|6815.8|0
1722010290000|2024-07-26 16:11:30|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1722010310000|2024-07-26 16:11:50|6830.7|6815.7|6830.8|6815.8|6830.8|6815.8|6830.7|6815.7|3
1722010320000|2024-07-26 16:12:00|6830.3|6815.3|6829.9|6814.9|6830.3|6815.3|6829.9|6814.9|2
1722010330000|2024-07-26 16:12:10|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.2|6814.2|0
1722010340000|2024-07-26 16:12:20|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1722010350000|2024-07-26 16:12:30|6828.3|6813.3|6827.9|6812.9|6828.3|6813.3|6827.9|6812.9|1
1722010360000|2024-07-26 16:12:40|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1722010380000|2024-07-26 16:13:00|6828.3|6813.3|6827.9|6812.9|6828.3|6813.3|6827.9|6812.9|4
1722010400000|2024-07-26 16:13:20|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|2
1722010410000|2024-07-26 16:13:30|6828.3|6813.3|6827.9|6812.9|6828.3|6813.3|6827.9|6812.9|5
1722010430000|2024-07-26 16:13:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|5
1722010440000|2024-07-26 16:14:00|6823.4|6808.4|6823|6808|6823.4|6808.4|6822.4|6807.4|58
1722010450000|2024-07-26 16:14:10|6822.9|6807.9|6822.4|6807.4|6822.9|6807.9|6822.4|6807.4|3
1722010460000|2024-07-26 16:14:20|6818.9|6803.9|6820.7|6805.7|6820.7|6805.7|6818.5|6803.5|12
1722010470000|2024-07-26 16:14:30|6818.8|6803.8|6817.9|6802.9|6818.8|6803.8|6817.9|6802.9|9
1722010480000|2024-07-26 16:14:40|6817.8|6802.8|6816.4|6801.4|6817.9|6802.9|6816.4|6801.4|16
1722010490000|2024-07-26 16:14:50|6816.5|6801.5|6819.3|6804.3|6819.3|6804.3|6816.5|6801.5|42
1722010500000|2024-07-26 16:15:00|||||||||1
1722010510000|2024-07-26 16:15:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1722010520000|2024-07-26 16:15:20|6819.6|6804.6|6819.2|6804.2|6819.8|6804.8|6819.2|6804.2|6
1722010530000|2024-07-26 16:15:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1722010550000|2024-07-26 16:15:50|||||||||2
1722010560000|2024-07-26 16:16:00|6819.2|6804.2|6818.2|6803.2|6819.2|6804.2|6818.2|6803.2|10
1722010570000|2024-07-26 16:16:10|6817.7|6802.7|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|7
1722010580000|2024-07-26 16:16:20|6817.4|6802.4|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|2
1722010600000|2024-07-26 16:16:40|6817|6802|6817.4|6802.4|6817.4|6802.4|6817|6802|1
1722010620000|2024-07-26 16:17:00|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|1
1722010630000|2024-07-26 16:17:10|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|1
1722010640000|2024-07-26 16:17:20|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1722010650000|2024-07-26 16:17:30|||||||||2
1722010660000|2024-07-26 16:17:40|||||||||1
1722010670000|2024-07-26 16:17:50|6816.3|6801.3|6815.5|6800.5|6816.3|6801.3|6815.5|6800.5|16
1722010680000|2024-07-26 16:18:00|6816.9|6801.9|6817.3|6802.3|6817.3|6802.3|6816.9|6801.9|1
1722010690000|2024-07-26 16:18:10|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|2
1722010700000|2024-07-26 16:18:20|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|8
1722010710000|2024-07-26 16:18:30|6815.9|6800.9|6817.3|6802.3|6817.3|6802.3|6815.9|6800.9|28
1722010720000|2024-07-26 16:18:40|6817.9|6802.9|6820.3|6805.3|6820.3|6805.3|6817.9|6802.9|1
1722010730000|2024-07-26 16:18:50|6820.8|6805.8|6819.8|6804.8|6820.8|6805.8|6819.8|6804.8|4
1722010740000|2024-07-26 16:19:00|6819.9|6804.9|6820.7|6805.7|6821.1|6806.1|6819.9|6804.9|7
1722010750000|2024-07-26 16:19:10|6820.9|6805.9|6820.7|6805.7|6822.5|6807.5|6820.4|6805.4|4
1722010760000|2024-07-26 16:19:20|||||||||1
1722010770000|2024-07-26 16:19:30|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|2
1722010780000|2024-07-26 16:19:40|6821.2|6806.2|6820.2|6805.2|6821.2|6806.2|6820.2|6805.2|1
1722010800000|2024-07-26 16:20:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|9
1722010810000|2024-07-26 16:20:10|6820|6805|6820.7|6805.7|6822.2|6807.2|6820|6805|4
1722010820000|2024-07-26 16:20:20|6819.7|6804.7|6820.2|6805.2|6820.2|6805.2|6819.7|6804.7|1
1722010840000|2024-07-26 16:20:40|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|3
1722010850000|2024-07-26 16:20:50|6820.7|6805.7|6821.8|6806.8|6821.8|6806.8|6820.2|6805.2|7
1722010860000|2024-07-26 16:21:00|6821.7|6806.7|6821.3|6806.3|6821.7|6806.7|6820.9|6805.9|0
1722010870000|2024-07-26 16:21:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1722010880000|2024-07-26 16:21:20|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1722010890000|2024-07-26 16:21:30|6820.8|6805.8|6820.3|6805.3|6820.8|6805.8|6820.3|6805.3|0
1722010900000|2024-07-26 16:21:40|6820.5|6805.5|6820.9|6805.9|6821.8|6806.8|6820.5|6805.5|2
1722010910000|2024-07-26 16:21:50|||||||||1
1722010920000|2024-07-26 16:22:00|6821|6806|6821.8|6806.8|6821.8|6806.8|6821|6806|2
1722010950000|2024-07-26 16:22:30|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|4
1722010960000|2024-07-26 16:22:40|6822.7|6807.7|6821.4|6806.4|6822.7|6807.7|6821.4|6806.4|3
1722010990000|2024-07-26 16:23:10|6821.9|6806.9|6821.9|6806.9|6822.3|6807.3|6821.9|6806.9|7
1722011030000|2024-07-26 16:23:50|||||||||1
1722011040000|2024-07-26 16:24:00|6821.5|6806.5|6821.9|6806.9|6821.9|6806.9|6821.4|6806.4|2
1722011050000|2024-07-26 16:24:10|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|1
1722011060000|2024-07-26 16:24:20|6822.2|6807.2|6823.7|6808.7|6823.7|6808.7|6822.2|6807.2|7
1722011090000|2024-07-26 16:24:50|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|2
1722011100000|2024-07-26 16:25:00|||||||||1
1722011130000|2024-07-26 16:25:30|6824.2|6809.2|6823.8|6808.8|6824.2|6809.2|6823.8|6808.8|4
1722011150000|2024-07-26 16:25:50|||||||||1
1722011170000|2024-07-26 16:26:10|||||||||1
1722011190000|2024-07-26 16:26:30|6823.7|6808.7|6823.8|6808.8|6823.8|6808.8|6823.3|6808.3|6
1722011210000|2024-07-26 16:26:50|6823.3|6808.3|6823.8|6808.8|6824.1|6809.1|6823.3|6808.3|3
1722011220000|2024-07-26 16:27:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|2
1722011230000|2024-07-26 16:27:10|6820.9|6805.9|6819.9|6804.9|6820.9|6805.9|6819.9|6804.9|4
1722011240000|2024-07-26 16:27:20|||||||||1
1722011250000|2024-07-26 16:27:30|6819.4|6804.4|6819.8|6804.8|6819.8|6804.8|6819.4|6804.4|2
1722011260000|2024-07-26 16:27:40|6819.9|6804.9|6821.4|6806.4|6822.8|6807.8|6819.9|6804.9|8
1722011280000|2024-07-26 16:28:00|6821|6806|6821|6806|6821|6806|6821|6806|0
1722011290000|2024-07-26 16:28:10|6820.8|6805.8|6820.9|6805.9|6821.3|6806.3|6820.4|6805.4|2
1722011310000|2024-07-26 16:28:30|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1722011320000|2024-07-26 16:28:40|6820.7|6805.7|6819.8|6804.8|6820.7|6805.7|6819.4|6804.4|5
1722011330000|2024-07-26 16:28:50|||||||||2
1722011340000|2024-07-26 16:29:00|6819.4|6804.4|6819.9|6804.9|6819.9|6804.9|6819.3|6804.3|4
1722011350000|2024-07-26 16:29:10|6819.5|6804.5|6819.3|6804.3|6820|6805|6819.3|6804.3|4
1722011360000|2024-07-26 16:29:20|6819.4|6804.4|6817.7|6802.7|6819.5|6804.5|6817.7|6802.7|45
1722011370000|2024-07-26 16:29:30|6818|6803|6816.2|6801.2|6818|6803|6816.2|6801.2|10
1722011380000|2024-07-26 16:29:40|6815.7|6800.7|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|3
1722011400000|2024-07-26 16:30:00|6816|6801|6816.2|6801.2|6816.7|6801.7|6816|6801|48
1722011410000|2024-07-26 16:30:10|6815.8|6800.8|6816.7|6801.7|6816.7|6801.7|6815.7|6800.7|12
1722011420000|2024-07-26 16:30:20|6817|6802|6816.9|6801.9|6817.4|6802.4|6816.9|6801.9|8
1722011430000|2024-07-26 16:30:30|6816.5|6801.5|6816.5|6801.5|6816.9|6801.9|6816|6801|8
1722011440000|2024-07-26 16:30:40|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1722011450000|2024-07-26 16:30:50|6816.5|6801.5|6813.7|6798.7|6816.5|6801.5|6813.7|6798.7|25
1722011460000|2024-07-26 16:31:00|6813.5|6798.5|6813|6798|6813.5|6798.5|6812.5|6797.5|3
1722011470000|2024-07-26 16:31:10|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|1
1722011480000|2024-07-26 16:31:20|6813.3|6798.3|6813.9|6798.9|6813.9|6798.9|6813.3|6798.3|0
1722011520000|2024-07-26 16:32:00|6814|6799|6814|6799|6814|6799|6814|6799|1
1722011540000|2024-07-26 16:32:20|6814.5|6799.5|6815.7|6800.7|6816.4|6801.4|6814.5|6799.5|13
1722011550000|2024-07-26 16:32:30|6815|6800|6815|6800|6815|6800|6815|6800|0
1722011590000|2024-07-26 16:33:10|6815.2|6800.2|6815.2|6800.2|6815.5|6800.5|6815.2|6800.2|3
1722011610000|2024-07-26 16:33:30|6814.8|6799.8|6813.7|6798.7|6814.8|6799.8|6813.7|6798.7|1
1722011630000|2024-07-26 16:33:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|2
1722011640000|2024-07-26 16:34:00|6814|6799|6814|6799|6814|6799|6814|6799|0
1722011650000|2024-07-26 16:34:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1722011670000|2024-07-26 16:34:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1722011690000|2024-07-26 16:34:50|6817.8|6802.8|6817.4|6802.4|6817.8|6802.8|6817.1|6802.1|29
1722011700000|2024-07-26 16:35:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1722011770000|2024-07-26 16:36:10|||||||||1
1722011780000|2024-07-26 16:36:20|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|24
1722011790000|2024-07-26 16:36:30|6820.6|6805.6|6820.9|6805.9|6820.9|6805.9|6820.6|6805.6|1
1722011800000|2024-07-26 16:36:40|6821.1|6806.1|6823.3|6808.3|6823.3|6808.3|6821.1|6806.1|1
1722011810000|2024-07-26 16:36:50|6823.4|6808.4|6823.1|6808.1|6823.4|6808.4|6823.1|6808.1|1
1722011820000|2024-07-26 16:37:00|6822.9|6807.9|6823.8|6808.8|6823.8|6808.8|6822.9|6807.9|2
1722011840000|2024-07-26 16:37:20|6823.4|6808.4|6822.9|6807.9|6823.4|6808.4|6822.9|6807.9|8
1722011850000|2024-07-26 16:37:30|6822.6|6807.6|6819.1|6804.1|6822.6|6807.6|6819.1|6804.1|18
1722011860000|2024-07-26 16:37:40|6819.3|6804.3|6821.3|6806.3|6821.3|6806.3|6819.3|6804.3|2
1722011880000|2024-07-26 16:38:00|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1722011910000|2024-07-26 16:38:30|6820.6|6805.6|6821.6|6806.6|6821.6|6806.6|6820.6|6805.6|2
1722011920000|2024-07-26 16:38:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1722011940000|2024-07-26 16:39:00|6821.7|6806.7|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|7
1722011950000|2024-07-26 16:39:10|6821.2|6806.2|6819.6|6804.6|6821.2|6806.2|6819.6|6804.6|3
1722011960000|2024-07-26 16:39:20|6820.1|6805.1|6819.1|6804.1|6820.1|6805.1|6819.1|6804.1|1
1722011970000|2024-07-26 16:39:30|||||||||1
1722011980000|2024-07-26 16:39:40|6818.9|6803.9|6818.6|6803.6|6818.9|6803.9|6818.6|6803.6|1
1722012010000|2024-07-26 16:40:10|6820.9|6805.9|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|1
1722012020000|2024-07-26 16:40:20|6821.6|6806.6|6819.2|6804.2|6821.9|6806.9|6819.2|6804.2|4
1722012040000|2024-07-26 16:40:40|6819.9|6804.9|6818.6|6803.6|6819.9|6804.9|6818.6|6803.6|2
1722012060000|2024-07-26 16:41:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|3
1722012120000|2024-07-26 16:42:00|6820.9|6805.9|6822.2|6807.2|6822.2|6807.2|6820.9|6805.9|2
1722012130000|2024-07-26 16:42:10|6822.4|6807.4|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|0
1722012140000|2024-07-26 16:42:20|6823.3|6808.3|6824.4|6809.4|6824.4|6809.4|6823.3|6808.3|1
1722012150000|2024-07-26 16:42:30|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|1
1722012160000|2024-07-26 16:42:40|6826.4|6811.4|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|1
1722012180000|2024-07-26 16:43:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|3
1722012190000|2024-07-26 16:43:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1722012210000|2024-07-26 16:43:30|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|3
1722012230000|2024-07-26 16:43:50|6824.9|6809.9|6822.6|6807.6|6824.9|6809.9|6822.6|6807.6|10
1722012250000|2024-07-26 16:44:10|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1722012260000|2024-07-26 16:44:20|6821.3|6806.3|6820.6|6805.6|6821.3|6806.3|6820.6|6805.6|22
1722012270000|2024-07-26 16:44:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1722012280000|2024-07-26 16:44:40|6822.1|6807.1|6822.5|6807.5|6822.5|6807.5|6822|6807|6
1722012290000|2024-07-26 16:44:50|6822.6|6807.6|6823|6808|6823|6808|6822.6|6807.6|1
1722012320000|2024-07-26 16:45:20|6822.5|6807.5|6821.7|6806.7|6822.5|6807.5|6821.7|6806.7|5
1722012330000|2024-07-26 16:45:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1722012340000|2024-07-26 16:45:40|6822.3|6807.3|6822|6807|6822.5|6807.5|6821.7|6806.7|4
1722012360000|2024-07-26 16:46:00|6823|6808|6825|6810|6825.5|6810.5|6823|6808|8
1722012370000|2024-07-26 16:46:10|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1722012380000|2024-07-26 16:46:20|6824.6|6809.6|6824|6809|6825|6810|6823.6|6808.6|3
1722012390000|2024-07-26 16:46:30|6823.6|6808.6|6823|6808|6823.6|6808.6|6823|6808|1
1722012430000|2024-07-26 16:47:10|6823.3|6808.3|6823.5|6808.5|6823.5|6808.5|6823.3|6808.3|0
1722012450000|2024-07-26 16:47:30|6822.6|6807.6|6821.1|6806.1|6822.6|6807.6|6821.1|6806.1|5
1722012460000|2024-07-26 16:47:40|6821|6806|6821|6806|6821|6806|6821|6806|0
1722012470000|2024-07-26 16:47:50|6822.1|6807.1|6823.3|6808.3|6823.3|6808.3|6822.1|6807.1|6
1722012490000|2024-07-26 16:48:10|6822|6807|6822|6807|6822|6807|6821.5|6806.5|5
1722012500000|2024-07-26 16:48:20|6821.6|6806.6|6821.5|6806.5|6821.6|6806.6|6821.5|6806.5|0
1722012510000|2024-07-26 16:48:30|6821.8|6806.8|6821.5|6806.5|6821.8|6806.8|6820.5|6805.5|1
1722012550000|2024-07-26 16:49:10|6821.8|6806.8|6822|6807|6822|6807|6821.8|6806.8|2
1722012560000|2024-07-26 16:49:20|6821.6|6806.6|6819.7|6804.7|6821.6|6806.6|6819.6|6804.6|11
1722012570000|2024-07-26 16:49:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1722012590000|2024-07-26 16:49:50|6818.1|6803.1|6814.1|6799.1|6818.1|6803.1|6813|6798|41
1722012600000|2024-07-26 16:50:00|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|12
1722012610000|2024-07-26 16:50:10|6814.6|6799.6|6814.5|6799.5|6815.1|6800.1|6814.1|6799.1|3
1722012620000|2024-07-26 16:50:20|6814.6|6799.6|6814.5|6799.5|6815|6800|6814.5|6799.5|5
1722012630000|2024-07-26 16:50:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1722012660000|2024-07-26 16:51:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|1
1722012670000|2024-07-26 16:51:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1722012680000|2024-07-26 16:51:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1722012690000|2024-07-26 16:51:30|6813|6798|6813|6798|6813|6798|6813|6798|8
1722012710000|2024-07-26 16:51:50|6813.5|6798.5|6813|6798|6813.5|6798.5|6813|6798|3
1722012730000|2024-07-26 16:52:10|6813.3|6798.3|6813|6798|6813.3|6798.3|6813|6798|2
1722012740000|2024-07-26 16:52:20|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|35
1722012750000|2024-07-26 16:52:30|6810.5|6795.5|6810.2|6795.2|6810.5|6795.5|6810.2|6795.2|1
1722012760000|2024-07-26 16:52:40|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|1
1722012770000|2024-07-26 16:52:50|6811|6796|6811|6796|6811|6796|6811|6796|13
1722012780000|2024-07-26 16:53:00|6812.1|6797.1|6813.5|6798.5|6813.5|6798.5|6812|6797|2
1722012790000|2024-07-26 16:53:10|6814.2|6799.2|6814.3|6799.3|6814.3|6799.3|6814.2|6799.2|0
1722012800000|2024-07-26 16:53:20|6814|6799|6814|6799|6814.3|6799.3|6814|6799|1
1722012810000|2024-07-26 16:53:30|6814.3|6799.3|6814|6799|6814.3|6799.3|6814|6799|0
1722012820000|2024-07-26 16:53:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814|6799|0
1722012830000|2024-07-26 16:53:50|6813.6|6798.6|6814|6799|6814|6799|6813.1|6798.1|11
1722012840000|2024-07-26 16:54:00|6814.3|6799.3|6815.4|6800.4|6815.4|6800.4|6814.3|6799.3|2
1722012850000|2024-07-26 16:54:10|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|4
1722012860000|2024-07-26 16:54:20|6816|6801|6816|6801|6816|6801|6816|6801|2
1722012880000|2024-07-26 16:54:40|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6814.1|6799.1|3
1722012890000|2024-07-26 16:54:50|6814.2|6799.2|6814.1|6799.1|6814.2|6799.2|6814.1|6799.1|0
1722012900000|2024-07-26 16:55:00|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1722012910000|2024-07-26 16:55:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1722012930000|2024-07-26 16:55:30|6815.1|6800.1|6814.7|6799.7|6815.1|6800.1|6814.7|6799.7|1
1722012960000|2024-07-26 16:56:00|6815.1|6800.1|6814.7|6799.7|6815.1|6800.1|6814.7|6799.7|0
1722012980000|2024-07-26 16:56:20|6815.1|6800.1|6814.7|6799.7|6815.1|6800.1|6814.7|6799.7|1
1722013000000|2024-07-26 16:56:40|6815.1|6800.1|6814.7|6799.7|6815.1|6800.1|6814.7|6799.7|0
1722013020000|2024-07-26 16:57:00|6814.3|6799.3|6814.2|6799.2|6814.3|6799.3|6814.2|6799.2|0
1722013050000|2024-07-26 16:57:30|6812.2|6797.2|6811.4|6796.4|6812.2|6797.2|6811.4|6796.4|13
1722013060000|2024-07-26 16:57:40|6811.3|6796.3|6812.2|6797.2|6812.6|6797.6|6811.3|6796.3|5
1722013100000|2024-07-26 16:58:20|||||||||1
1722013110000|2024-07-26 16:58:30|6812.1|6797.1|6814|6799|6814|6799|6812.1|6797.1|8
1722013120000|2024-07-26 16:58:40|6814.5|6799.5|6815.2|6800.2|6815.2|6800.2|6814.5|6799.5|0
1722013130000|2024-07-26 16:58:50|6815|6800|6813.5|6798.5|6815|6800|6813.5|6798.5|2
1722013150000|2024-07-26 16:59:10|||||||||1
1722013160000|2024-07-26 16:59:20|6814|6799|6814.9|6799.9|6814.9|6799.9|6814|6799|1
1722013170000|2024-07-26 16:59:30|6815|6800|6815|6800|6815|6800|6815|6800|0
1722013190000|2024-07-26 16:59:50|6815.5|6800.5|6815|6800|6815.5|6800.5|6815|6800|3
1722013210000|2024-07-26 17:00:10|6814.6|6799.6|6814.5|6799.5|6814.6|6799.6|6814.5|6799.5|0
1722013240000|2024-07-26 17:00:40|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|7
1722013250000|2024-07-26 17:00:50|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1722013260000|2024-07-26 17:01:00|6814.5|6799.5|6814.1|6799.1|6814.5|6799.5|6814.1|6799.1|7
1722013270000|2024-07-26 17:01:10|||||||||5
1722013280000|2024-07-26 17:01:20|||||||||3
1722013310000|2024-07-26 17:01:50|||||||||10
1722013320000|2024-07-26 17:02:00|6813.6|6798.6|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|4
1722013330000|2024-07-26 17:02:10|6813.8|6798.8|6815|6800|6815|6800|6813.8|6798.8|1
1722013360000|2024-07-26 17:02:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1722013370000|2024-07-26 17:02:50|6814.6|6799.6|6814.6|6799.6|6815|6800|6814.6|6799.6|0
1722013380000|2024-07-26 17:03:00|6815|6800|6815|6800|6815|6800|6814.6|6799.6|0
1722013390000|2024-07-26 17:03:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1722013420000|2024-07-26 17:03:40|6813.6|6798.6|6814.1|6799.1|6814.5|6799.5|6813.6|6798.6|3
1722013440000|2024-07-26 17:04:00|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|0
1722013450000|2024-07-26 17:04:10|6815.5|6800.5|6816|6801|6816|6801|6815.5|6800.5|2
1722013470000|2024-07-26 17:04:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1722013480000|2024-07-26 17:04:40|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1722013490000|2024-07-26 17:04:50|||||||||1
1722013510000|2024-07-26 17:05:10|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1722013520000|2024-07-26 17:05:20|6816|6801|6815|6800|6816|6801|6815|6800|3
1722013530000|2024-07-26 17:05:30|6814.6|6799.6|6814.6|6799.6|6815|6800|6814.6|6799.6|0
1722013540000|2024-07-26 17:05:40|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|2
1722013560000|2024-07-26 17:06:00|6815|6800|6815|6800|6815|6800|6815|6800|0
1722013590000|2024-07-26 17:06:30|6817.3|6802.3|6815.8|6800.8|6817.3|6802.3|6815.8|6800.8|10
1722013600000|2024-07-26 17:06:40|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1722013620000|2024-07-26 17:07:00|6816|6801|6815.9|6800.9|6816.8|6801.8|6815.9|6800.9|9
1722013630000|2024-07-26 17:07:10|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|2
1722013640000|2024-07-26 17:07:20|||||||||1
1722013650000|2024-07-26 17:07:30|||||||||1
1722013660000|2024-07-26 17:07:40|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1722013710000|2024-07-26 17:08:30|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1722013720000|2024-07-26 17:08:40|||||||||1
1722013740000|2024-07-26 17:09:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1722013760000|2024-07-26 17:09:20|6815|6800|6815|6800|6815|6800|6815|6800|7
1722013770000|2024-07-26 17:09:30|6815.1|6800.1|6815.5|6800.5|6815.5|6800.5|6815.1|6800.1|0
1722013780000|2024-07-26 17:09:40|||||||||1
1722013800000|2024-07-26 17:10:00|6815.6|6800.6|6814.5|6799.5|6816|6801|6814.5|6799.5|5
1722013810000|2024-07-26 17:10:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|4
1722013820000|2024-07-26 17:10:20|||||||||1
1722013850000|2024-07-26 17:10:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|9
1722013860000|2024-07-26 17:11:00|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1722013870000|2024-07-26 17:11:10|6815.5|6800.5|6815.1|6800.1|6815.9|6800.9|6815.1|6800.1|0
1722013890000|2024-07-26 17:11:30|6815.5|6800.5|6816|6801|6816|6801|6815.1|6800.1|3
1722013900000|2024-07-26 17:11:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|3
1722013920000|2024-07-26 17:12:00|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|0
1722013990000|2024-07-26 17:13:10|6816|6801|6816.5|6801.5|6816.5|6801.5|6816|6801|1
1722014000000|2024-07-26 17:13:20|6817|6802|6817|6802|6817|6802|6817|6802|1
1722014010000|2024-07-26 17:13:30|||||||||2
1722014030000|2024-07-26 17:13:50|6816.6|6801.6|6815.6|6800.6|6817|6802|6815.2|6800.2|8
1722014040000|2024-07-26 17:14:00|6816|6801|6815.6|6800.6|6816|6801|6815.6|6800.6|1
1722014060000|2024-07-26 17:14:20|6816|6801|6815.6|6800.6|6816|6801|6815.6|6800.6|0
1722014070000|2024-07-26 17:14:30|6816|6801|6815.1|6800.1|6816|6801|6815.1|6800.1|1
1722014100000|2024-07-26 17:15:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1722014120000|2024-07-26 17:15:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1722014130000|2024-07-26 17:15:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|12
1722014140000|2024-07-26 17:15:40|6813.1|6798.1|6816.4|6801.4|6816.4|6801.4|6813.1|6798.1|11
1722014150000|2024-07-26 17:15:50|6817|6802|6817|6802|6817|6802|6817|6802|1
1722014160000|2024-07-26 17:16:00|6817.4|6802.4|6818|6803|6818|6803|6817.4|6802.4|3
1722014170000|2024-07-26 17:16:10|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1722014190000|2024-07-26 17:16:30|6818|6803|6818|6803|6818.5|6803.5|6818|6803|3
1722014200000|2024-07-26 17:16:40|6817.6|6802.6|6817.4|6802.4|6817.6|6802.6|6817|6802|2
1722014210000|2024-07-26 17:16:50|6817.5|6802.5|6817|6802|6817.5|6802.5|6817|6802|2
1722014220000|2024-07-26 17:17:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1722014230000|2024-07-26 17:17:10|6817|6802|6817|6802|6817|6802|6817|6802|0
1722014240000|2024-07-26 17:17:20|6816.1|6801.1|6815|6800|6816.1|6801.1|6815|6800|3
1722014250000|2024-07-26 17:17:30|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|1
1722014260000|2024-07-26 17:17:40|6815.5|6800.5|6816|6801|6816|6801|6815.5|6800.5|17
1722014280000|2024-07-26 17:18:00|6816.6|6801.6|6816.2|6801.2|6816.6|6801.6|6816.2|6801.2|1
1722014290000|2024-07-26 17:18:10|6816|6801|6816|6801|6816|6801|6816|6801|2
1722014310000|2024-07-26 17:18:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1722014330000|2024-07-26 17:18:50|6815.1|6800.1|6814.1|6799.1|6815.1|6800.1|6814.1|6799.1|3
1722014340000|2024-07-26 17:19:00|6814.6|6799.6|6813.5|6798.5|6814.6|6799.6|6813|6798|3
1722014350000|2024-07-26 17:19:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1722014360000|2024-07-26 17:19:20|6813.2|6798.2|6813.1|6798.1|6813.2|6798.2|6813.1|6798.1|1
1722014380000|2024-07-26 17:19:40|6812.6|6797.6|6813.5|6798.5|6813.5|6798.5|6812.6|6797.6|2
1722014390000|2024-07-26 17:19:50|6813.1|6798.1|6813.2|6798.2|6813.2|6798.2|6813.1|6798.1|4
1722014410000|2024-07-26 17:20:10|6813.1|6798.1|6814.1|6799.1|6814.1|6799.1|6813.1|6798.1|3
1722014430000|2024-07-26 17:20:30|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|3
1722014440000|2024-07-26 17:20:40|6814.7|6799.7|6815.1|6800.1|6815.1|6800.1|6814.7|6799.7|6
1722014450000|2024-07-26 17:20:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1722014460000|2024-07-26 17:21:00|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|5
1722014480000|2024-07-26 17:21:20|||||||||1
1722014500000|2024-07-26 17:21:40|6816|6801|6815.1|6800.1|6816|6801|6815.1|6800.1|3
1722014520000|2024-07-26 17:22:00|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1722014530000|2024-07-26 17:22:10|6815.6|6800.6|6816.1|6801.1|6816.2|6801.2|6815.6|6800.6|2
1722014540000|2024-07-26 17:22:20|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1722014570000|2024-07-26 17:22:50|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|5
1722014580000|2024-07-26 17:23:00|6815.1|6800.1|6815|6800|6815.1|6800.1|6814|6799|3
1722014590000|2024-07-26 17:23:10|6816|6801|6815.7|6800.7|6816.5|6801.5|6815.7|6800.7|2
1722014600000|2024-07-26 17:23:20|6815|6800|6815.1|6800.1|6815.5|6800.5|6815|6800|0
1722014610000|2024-07-26 17:23:30|6815|6800|6815|6800|6815|6800|6815|6800|0
1722014630000|2024-07-26 17:23:50|6814.5|6799.5|6814.1|6799.1|6814.5|6799.5|6814.1|6799.1|1
1722014660000|2024-07-26 17:24:20|6814|6799|6814.5|6799.5|6814.5|6799.5|6814|6799|2
1722014670000|2024-07-26 17:24:30|6814|6799|6814|6799|6814.6|6799.6|6814|6799|3
1722014680000|2024-07-26 17:24:40|6814.5|6799.5|6814.1|6799.1|6814.5|6799.5|6814.1|6799.1|1
1722014710000|2024-07-26 17:25:10|||||||||1
1722014740000|2024-07-26 17:25:40|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6814|6799|3
1722014750000|2024-07-26 17:25:50|6814.5|6799.5|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|0
1722014760000|2024-07-26 17:26:00|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|1
1722014770000|2024-07-26 17:26:10|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|0
1722014780000|2024-07-26 17:26:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1722014850000|2024-07-26 17:27:30|6814.5|6799.5|6814.1|6799.1|6814.5|6799.5|6814.1|6799.1|1
1722014880000|2024-07-26 17:28:00|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|1
1722014900000|2024-07-26 17:28:20|||||||||1
1722014920000|2024-07-26 17:28:40|6814.5|6799.5|6817|6802|6817|6802|6814.5|6799.5|6
1722014930000|2024-07-26 17:28:50|6816.6|6801.6|6815|6800|6816.6|6801.6|6815|6800|2
1722014940000|2024-07-26 17:29:00|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|2
1722014950000|2024-07-26 17:29:10|6815|6800|6815|6800|6815|6800|6815|6800|0
1722014960000|2024-07-26 17:29:20|6814.6|6799.6|6815|6800|6815|6800|6814.6|6799.6|1
1722014970000|2024-07-26 17:29:30|6814.1|6799.1|6813.5|6798.5|6814.1|6799.1|6813.2|6798.2|3
1722014980000|2024-07-26 17:29:40|6813.6|6798.6|6813.7|6798.7|6813.7|6798.7|6813.3|6798.3|2
1722014990000|2024-07-26 17:29:50|6813.4|6798.4|6813.3|6798.3|6813.4|6798.4|6813.3|6798.3|0
1722015000000|2024-07-26 17:30:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1722015010000|2024-07-26 17:30:10|6815|6800|6814.2|6799.2|6815|6800|6814.2|6799.2|2
1722015030000|2024-07-26 17:30:30|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|5
1722015050000|2024-07-26 17:30:50|6813.7|6798.7|6813.3|6798.3|6813.7|6798.7|6813.3|6798.3|2
1722015060000|2024-07-26 17:31:00|6813.7|6798.7|6813.3|6798.3|6813.7|6798.7|6813.3|6798.3|1
1722015070000|2024-07-26 17:31:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.2|6797.2|8
1722015080000|2024-07-26 17:31:20|6811.3|6796.3|6812.8|6797.8|6813.2|6798.2|6811.3|6796.3|7
1722015090000|2024-07-26 17:31:30|6813.2|6798.2|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|6
1722015100000|2024-07-26 17:31:40|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1722015110000|2024-07-26 17:31:50|6812.8|6797.8|6813.7|6798.7|6813.7|6798.7|6812.8|6797.8|5
1722015120000|2024-07-26 17:32:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|3
1722015140000|2024-07-26 17:32:20|6812.7|6797.7|6812.7|6797.7|6812.8|6797.8|6812.7|6797.7|3
1722015150000|2024-07-26 17:32:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1722015170000|2024-07-26 17:32:50|6813.7|6798.7|6814.2|6799.2|6814.6|6799.6|6813.7|6798.7|7
1722015180000|2024-07-26 17:33:00|6814.6|6799.6|6815.1|6800.1|6815.1|6800.1|6814.2|6799.2|1
1722015200000|2024-07-26 17:33:20|6814.7|6799.7|6814.2|6799.2|6815.1|6800.1|6814|6799|1
1722015210000|2024-07-26 17:33:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1722015230000|2024-07-26 17:33:50|6813.8|6798.8|6813.7|6798.7|6813.8|6798.8|6813.3|6798.3|0
1722015240000|2024-07-26 17:34:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|0
1722015270000|2024-07-26 17:34:30|6813.3|6798.3|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|0
1722015300000|2024-07-26 17:35:00|6814.2|6799.2|6813.3|6798.3|6814.2|6799.2|6813.3|6798.3|2
1722015310000|2024-07-26 17:35:10|6812.7|6797.7|6813.3|6798.3|6813.3|6798.3|6812|6797|13
1722015340000|2024-07-26 17:35:40|6813.7|6798.7|6813.3|6798.3|6813.7|6798.7|6813.3|6798.3|1
1722015350000|2024-07-26 17:35:50|6812.9|6797.9|6812.4|6797.4|6812.9|6797.9|6811.7|6796.7|8
1722015360000|2024-07-26 17:36:00|6812.8|6797.8|6811.8|6796.8|6812.8|6797.8|6811.7|6796.7|6
1722015380000|2024-07-26 17:36:20|6811.4|6796.4|6810.8|6795.8|6811.7|6796.7|6810.8|6795.8|16
1722015400000|2024-07-26 17:36:40|||||||||2
1722015410000|2024-07-26 17:36:50|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|2
1722015420000|2024-07-26 17:37:00|6811.7|6796.7|6810.8|6795.8|6811.7|6796.7|6810.3|6795.3|15
1722015430000|2024-07-26 17:37:10|6811.2|6796.2|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|0
1722015440000|2024-07-26 17:37:20|||||||||3
1722015460000|2024-07-26 17:37:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|4
1722015470000|2024-07-26 17:37:50|6813|6798|6813.6|6798.6|6813.6|6798.6|6813|6798|0
1722015480000|2024-07-26 17:38:00|6813.5|6798.5|6812.6|6797.6|6813.5|6798.5|6812.6|6797.6|1
1722015490000|2024-07-26 17:38:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1722015500000|2024-07-26 17:38:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6
1722015520000|2024-07-26 17:38:40|6812.8|6797.8|6812.6|6797.6|6813.2|6798.2|6812.6|6797.6|1
1722015530000|2024-07-26 17:38:50|6814|6799|6814.5|6799.5|6814.5|6799.5|6814|6799|14
1722015560000|2024-07-26 17:39:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|3
1722015570000|2024-07-26 17:39:30|6815.1|6800.1|6814.2|6799.2|6815.1|6800.1|6814.2|6799.2|8
1722015580000|2024-07-26 17:39:40|6814.1|6799.1|6814.6|6799.6|6814.9|6799.9|6814.1|6799.1|5
1722015590000|2024-07-26 17:39:50|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|2
1722015600000|2024-07-26 17:40:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|4
1722015610000|2024-07-26 17:40:10|6814.5|6799.5|6814.5|6799.5|6815|6800|6814|6799|3
1722015620000|2024-07-26 17:40:20|6813.5|6798.5|6814.6|6799.6|6814.6|6799.6|6813.5|6798.5|16
1722015630000|2024-07-26 17:40:30|6814.2|6799.2|6814|6799|6814.6|6799.6|6814|6799|3
1722015640000|2024-07-26 17:40:40|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|1
1722015650000|2024-07-26 17:40:50|||||||||1
1722015660000|2024-07-26 17:41:00|6814|6799|6814.5|6799.5|6814.5|6799.5|6814|6799|9
1722015670000|2024-07-26 17:41:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|5
1722015680000|2024-07-26 17:41:20|6815.3|6800.3|6816.9|6801.9|6816.9|6801.9|6815.3|6800.3|6
1722015690000|2024-07-26 17:41:30|6817.7|6802.7|6818|6803|6818|6803|6817.5|6802.5|5
1722015700000|2024-07-26 17:41:40|6817.5|6802.5|6818|6803|6818|6803|6817.5|6802.5|0
1722015710000|2024-07-26 17:41:50|6817.6|6802.6|6818.1|6803.1|6818.5|6803.5|6817.5|6802.5|3
1722015720000|2024-07-26 17:42:00|6818|6803|6818|6803|6818|6803|6818|6803|1
1722015730000|2024-07-26 17:42:10|6818.4|6803.4|6818.5|6803.5|6818.5|6803.5|6818.4|6803.4|1
1722015740000|2024-07-26 17:42:20|6817.6|6802.6|6820|6805|6820|6805|6817.6|6802.6|53
1722015750000|2024-07-26 17:42:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1722015760000|2024-07-26 17:42:40|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1722015780000|2024-07-26 17:43:00|6820.9|6805.9|6824.3|6809.3|6824.7|6809.7|6820.9|6805.9|12
1722015790000|2024-07-26 17:43:10|6823.5|6808.5|6823|6808|6823.5|6808.5|6823|6808|3
1722015800000|2024-07-26 17:43:20|6823.9|6808.9|6826.9|6811.9|6826.9|6811.9|6823.9|6808.9|4
1722015810000|2024-07-26 17:43:30|6826.7|6811.7|6824.5|6809.5|6826.7|6811.7|6824.1|6809.1|2
1722015820000|2024-07-26 17:43:40|6824.1|6809.1|6825.4|6810.4|6825.5|6810.5|6824|6809|9
1722015830000|2024-07-26 17:43:50|6824.6|6809.6|6824.6|6809.6|6825|6810|6824.5|6809.5|1
1722015840000|2024-07-26 17:44:00|6824.5|6809.5|6826.3|6811.3|6827.3|6812.3|6824.5|6809.5|18
1722015850000|2024-07-26 17:44:10|6825.9|6810.9|6826.3|6811.3|6826.3|6811.3|6825.8|6810.8|5
1722015860000|2024-07-26 17:44:20|6825.8|6810.8|6826.2|6811.2|6826.2|6811.2|6825.8|6810.8|3
1722015870000|2024-07-26 17:44:30|6826.3|6811.3|6827.9|6812.9|6827.9|6812.9|6826.3|6811.3|9
1722015880000|2024-07-26 17:44:40|6827.4|6812.4|6826.9|6811.9|6827.9|6812.9|6826.9|6811.9|7
1722015890000|2024-07-26 17:44:50|6826.5|6811.5|6828.4|6813.4|6828.4|6813.4|6826|6811|4
1722015900000|2024-07-26 17:45:00|6827.5|6812.5|6827.3|6812.3|6827.5|6812.5|6826.9|6811.9|6
1722015910000|2024-07-26 17:45:10|6826.9|6811.9|6827.3|6812.3|6827.3|6812.3|6826.9|6811.9|4
1722015920000|2024-07-26 17:45:20|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1722015930000|2024-07-26 17:45:30|||||||||4
1722015940000|2024-07-26 17:45:40|6828.3|6813.3|6828.7|6813.7|6828.7|6813.7|6827.8|6812.8|4
1722015950000|2024-07-26 17:45:50|6829.3|6814.3|6829.7|6814.7|6830.8|6815.8|6829.3|6814.3|4
1722015960000|2024-07-26 17:46:00|6829.8|6814.8|6832.3|6817.3|6832.3|6817.3|6829.8|6814.8|5
1722015970000|2024-07-26 17:46:10|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|5
1722015980000|2024-07-26 17:46:20|6832.7|6817.7|6832.3|6817.3|6832.7|6817.7|6832.3|6817.3|5
1722015990000|2024-07-26 17:46:30|6831.5|6816.5|6830.3|6815.3|6831.8|6816.8|6830.3|6815.3|4
1722016000000|2024-07-26 17:46:40|6831.9|6816.9|6832.3|6817.3|6832.3|6817.3|6831.4|6816.4|4
1722016010000|2024-07-26 17:46:50|6832.7|6817.7|6833.8|6818.8|6834.2|6819.2|6832.7|6817.7|5
1722016020000|2024-07-26 17:47:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1722016030000|2024-07-26 17:47:10|6834.3|6819.3|6835.7|6820.7|6835.7|6820.7|6834.3|6819.3|3
1722016040000|2024-07-26 17:47:20|6836.1|6821.1|6834.6|6819.6|6836.1|6821.1|6834.6|6819.6|10
1722016050000|2024-07-26 17:47:30|6834.5|6819.5|6835.3|6820.3|6835.3|6820.3|6834.5|6819.5|0
1722016060000|2024-07-26 17:47:40|6836.3|6821.3|6835.5|6820.5|6836.3|6821.3|6835.5|6820.5|7
1722016070000|2024-07-26 17:47:50|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|0
1722016080000|2024-07-26 17:48:00|6835.9|6820.9|6835.9|6820.9|6837.2|6822.2|6835.9|6820.9|17
1722016090000|2024-07-26 17:48:10|6836.8|6821.8|6835|6820|6836.8|6821.8|6835|6820|22
1722016100000|2024-07-26 17:48:20|6835.3|6820.3|6834|6819|6835.3|6820.3|6834|6819|2
1722016110000|2024-07-26 17:48:30|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1722016120000|2024-07-26 17:48:40|6834.3|6819.3|6834.4|6819.4|6834.4|6819.4|6834.3|6819.3|0
1722016130000|2024-07-26 17:48:50|6834.3|6819.3|6833.4|6818.4|6834.3|6819.3|6833.4|6818.4|5
1722016140000|2024-07-26 17:49:00|6833.9|6818.9|6835.5|6820.5|6835.5|6820.5|6833.9|6818.9|7
1722016150000|2024-07-26 17:49:10|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|5
1722016160000|2024-07-26 17:49:20|6833|6818|6832.9|6817.9|6833|6818|6832.5|6817.5|0
1722016170000|2024-07-26 17:49:30|6833|6818|6833.4|6818.4|6833.4|6818.4|6833|6818|0
1722016180000|2024-07-26 17:49:40|6834|6819|6835.9|6820.9|6835.9|6820.9|6834|6819|10
1722016190000|2024-07-26 17:49:50|6835.5|6820.5|6835.9|6820.9|6835.9|6820.9|6835.4|6820.4|4
1722016200000|2024-07-26 17:50:00|6835.6|6820.6|6834|6819|6835.6|6820.6|6834|6819|1
1722016210000|2024-07-26 17:50:10|6833|6818|6833.9|6818.9|6833.9|6818.9|6833|6818|4
1722016220000|2024-07-26 17:50:20|6834.3|6819.3|6832.6|6817.6|6834.3|6819.3|6832.6|6817.6|5
1722016230000|2024-07-26 17:50:30|6832.5|6817.5|6832.9|6817.9|6832.9|6817.9|6832.5|6817.5|0
1722016240000|2024-07-26 17:50:40|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1722016250000|2024-07-26 17:50:50|6833|6818|6832|6817|6833|6818|6832|6817|5
1722016260000|2024-07-26 17:51:00|6832.9|6817.9|6833.3|6818.3|6833.3|6818.3|6832.9|6817.9|1
1722016270000|2024-07-26 17:51:10|6833.4|6818.4|6833.9|6818.9|6833.9|6818.9|6833.4|6818.4|1
1722016290000|2024-07-26 17:51:30|6833.8|6818.8|6834.3|6819.3|6834.3|6819.3|6833.8|6818.8|9
1722016300000|2024-07-26 17:51:40|6833.4|6818.4|6832|6817|6833.8|6818.8|6832|6817|7
1722016310000|2024-07-26 17:51:50|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|1
1722016320000|2024-07-26 17:52:00|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|7
1722016340000|2024-07-26 17:52:20|6833.7|6818.7|6835.5|6820.5|6835.5|6820.5|6833.7|6818.7|14
1722016350000|2024-07-26 17:52:30|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|2
1722016360000|2024-07-26 17:52:40|6836.1|6821.1|6835.7|6820.7|6836.1|6821.1|6835.6|6820.6|4
1722016370000|2024-07-26 17:52:50|6836.1|6821.1|6836.2|6821.2|6837.2|6822.2|6836.1|6821.1|9
1722016380000|2024-07-26 17:53:00|||||||||4
1722016410000|2024-07-26 17:53:30|||||||||6
1722016420000|2024-07-26 17:53:40|||||||||3
1722016430000|2024-07-26 17:53:50|6834.8|6819.8|6833.3|6818.3|6834.8|6819.8|6833.3|6818.3|11
1722016440000|2024-07-26 17:54:00|6833.4|6818.4|6832.8|6817.8|6833.4|6818.4|6832.5|6817.5|7
1722016450000|2024-07-26 17:54:10|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1722016460000|2024-07-26 17:54:20|||||||||6
1722016470000|2024-07-26 17:54:30|||||||||4
1722016480000|2024-07-26 17:54:40|||||||||6
1722016490000|2024-07-26 17:54:50|6832.8|6817.8|6831.8|6816.8|6832.8|6817.8|6831.8|6816.8|3
1722016500000|2024-07-26 17:55:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|7
1722016510000|2024-07-26 17:55:10|6831.8|6816.8|6834.1|6819.1|6834.1|6819.1|6831.7|6816.7|10
1722016520000|2024-07-26 17:55:20|6833.2|6818.2|6832.2|6817.2|6833.2|6818.2|6832.2|6817.2|10
1722016530000|2024-07-26 17:55:30|6832.1|6817.1|6831.7|6816.7|6832.6|6817.6|6831.7|6816.7|7
1722016540000|2024-07-26 17:55:40|6832|6817|6832.9|6817.9|6832.9|6817.9|6832|6817|6
1722016550000|2024-07-26 17:55:50|6833.5|6818.5|6833.1|6818.1|6833.5|6818.5|6833.1|6818.1|0
1722016560000|2024-07-26 17:56:00|6834.1|6819.1|6835.5|6820.5|6835.5|6820.5|6834.1|6819.1|5
1722016570000|2024-07-26 17:56:10|6836.3|6821.3|6837.8|6822.8|6837.8|6822.8|6836.3|6821.3|12
1722016580000|2024-07-26 17:56:20|6837.9|6822.9|6838.4|6823.4|6838.9|6823.9|6837.9|6822.9|5
1722016590000|2024-07-26 17:56:30|6838.3|6823.3|6840.1|6825.1|6840.6|6825.6|6837.9|6822.9|15
1722016600000|2024-07-26 17:56:40|6840.5|6825.5|6842.1|6827.1|6843.1|6828.1|6840.5|6825.5|59
1722016610000|2024-07-26 17:56:50|6841.8|6826.8|6842.6|6827.6|6842.6|6827.6|6841.6|6826.6|6
1722016620000|2024-07-26 17:57:00|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1722016630000|2024-07-26 17:57:10|6842.3|6827.3|6842.3|6827.3|6842.4|6827.4|6842.3|6827.3|16
1722016640000|2024-07-26 17:57:20|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.4|6826.4|3
1722016650000|2024-07-26 17:57:30|6841.9|6826.9|6842.6|6827.6|6842.6|6827.6|6841.9|6826.9|6
1722016660000|2024-07-26 17:57:40|||||||||1
1722016670000|2024-07-26 17:57:50|6842.3|6827.3|6841.9|6826.9|6842.8|6827.8|6841.3|6826.3|17
1722016680000|2024-07-26 17:58:00|6841.8|6826.8|6843.9|6828.9|6844.3|6829.3|6841.8|6826.8|43
1722016690000|2024-07-26 17:58:10|6841.9|6826.9|6836.9|6821.9|6841.9|6826.9|6836.5|6821.5|38
1722016700000|2024-07-26 17:58:20|6837.4|6822.4|6838.5|6823.5|6838.9|6823.9|6837.4|6822.4|42
1722016710000|2024-07-26 17:58:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1722016720000|2024-07-26 17:58:40|6839|6824|6839|6824|6839|6824|6839|6824|0
1722016730000|2024-07-26 17:58:50|6839.4|6824.4|6838.5|6823.5|6839.4|6824.4|6838.5|6823.5|10
1722016740000|2024-07-26 17:59:00|6838.1|6823.1|6837.7|6822.7|6838.1|6823.1|6837.7|6822.7|3
1722016750000|2024-07-26 17:59:10|6836.2|6821.2|6835.2|6820.2|6836.2|6821.2|6835.2|6820.2|18
1722016760000|2024-07-26 17:59:20|6836.1|6821.1|6836.5|6821.5|6836.5|6821.5|6836.1|6821.1|10
1722016770000|2024-07-26 17:59:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1722016780000|2024-07-26 17:59:40|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|4
1722016790000|2024-07-26 17:59:50|||||||||5
1722016800000|2024-07-26 18:00:00|6835.8|6820.8|6835.4|6820.4|6835.8|6820.8|6833.4|6818.4|18
1722016810000|2024-07-26 18:00:10|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.2|6819.2|2
1722016820000|2024-07-26 18:00:20|6835.3|6820.3|6834.4|6819.4|6835.4|6820.4|6834.4|6819.4|4
1722016830000|2024-07-26 18:00:30|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|0
1722016840000|2024-07-26 18:00:40|6834.4|6819.4|6835.2|6820.2|6835.2|6820.2|6834.4|6819.4|2
1722016850000|2024-07-26 18:00:50|6834.4|6819.4|6833.9|6818.9|6834.4|6819.4|6833.9|6818.9|6
1722016860000|2024-07-26 18:01:00|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6833.9|6818.9|1
1722016870000|2024-07-26 18:01:10|6835.2|6820.2|6835.7|6820.7|6835.7|6820.7|6835.2|6820.2|10
1722016880000|2024-07-26 18:01:20|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|5
1722016890000|2024-07-26 18:01:30|6836.1|6821.1|6834.7|6819.7|6836.1|6821.1|6834.7|6819.7|2
1722016900000|2024-07-26 18:01:40|6834.8|6819.8|6835.6|6820.6|6835.6|6820.6|6834.8|6819.8|5
1722016910000|2024-07-26 18:01:50|6836.1|6821.1|6834.7|6819.7|6836.1|6821.1|6834.7|6819.7|8
1722016920000|2024-07-26 18:02:00|6835.1|6820.1|6837|6822|6837|6822|6835.1|6820.1|6
1722016930000|2024-07-26 18:02:10|6837.1|6822.1|6837|6822|6837.1|6822.1|6837|6822|1
1722016940000|2024-07-26 18:02:20|6837.4|6822.4|6837.9|6822.9|6837.9|6822.9|6837.4|6822.4|4
1722016950000|2024-07-26 18:02:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6
1722016960000|2024-07-26 18:02:40|||||||||1
1722016970000|2024-07-26 18:02:50|6837.9|6822.9|6838.9|6823.9|6838.9|6823.9|6837.9|6822.9|3
1722016980000|2024-07-26 18:03:00|6839.2|6824.2|6840|6825|6840|6825|6839.2|6824.2|7
1722016990000|2024-07-26 18:03:10|6840.9|6825.9|6839.6|6824.6|6841.4|6826.4|6839.6|6824.6|16
1722017000000|2024-07-26 18:03:20|6838.7|6823.7|6841.5|6826.5|6841.5|6826.5|6838.5|6823.5|2
1722017010000|2024-07-26 18:03:30|6840.2|6825.2|6839.2|6824.2|6840.2|6825.2|6839.2|6824.2|5
1722017020000|2024-07-26 18:03:40|6838.3|6823.3|6838.6|6823.6|6838.6|6823.6|6838.2|6823.2|1
1722017030000|2024-07-26 18:03:50|6839|6824|6840.5|6825.5|6840.5|6825.5|6838.5|6823.5|12
1722017040000|2024-07-26 18:04:00|6840.9|6825.9|6842.3|6827.3|6842.3|6827.3|6840.9|6825.9|1
1722017050000|2024-07-26 18:04:10|6840.9|6825.9|6841.3|6826.3|6841.3|6826.3|6840.9|6825.9|4
1722017060000|2024-07-26 18:04:20|6841.6|6826.6|6841.8|6826.8|6841.8|6826.8|6841.4|6826.4|1
1722017070000|2024-07-26 18:04:30|6841.6|6826.6|6842.3|6827.3|6842.6|6827.6|6841.6|6826.6|2
1722017080000|2024-07-26 18:04:40|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|2
1722017090000|2024-07-26 18:04:50|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1722017100000|2024-07-26 18:05:00|6841.1|6826.1|6840.6|6825.6|6841.1|6826.1|6840.6|6825.6|6
1722017110000|2024-07-26 18:05:10|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|0
1722017120000|2024-07-26 18:05:20|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.3|6825.3|1
1722017130000|2024-07-26 18:05:30|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|9
1722017140000|2024-07-26 18:05:40|6840.4|6825.4|6840.3|6825.3|6840.4|6825.4|6840|6825|4
1722017150000|2024-07-26 18:05:50|6840.8|6825.8|6840.6|6825.6|6840.8|6825.8|6840.6|6825.6|2
1722017160000|2024-07-26 18:06:00|6841|6826|6840.6|6825.6|6841|6826|6840.6|6825.6|7
1722017170000|2024-07-26 18:06:10|6841|6826|6839.8|6824.8|6841|6826|6839.8|6824.8|2
1722017180000|2024-07-26 18:06:20|6839.7|6824.7|6841.4|6826.4|6841.7|6826.7|6839.7|6824.7|12
1722017190000|2024-07-26 18:06:30|||||||||6
1722017200000|2024-07-26 18:06:40|6841|6826|6840.5|6825.5|6841|6826|6840.5|6825.5|3
1722017210000|2024-07-26 18:06:50|6840|6825|6839|6824|6840|6825|6839|6824|2
1722017220000|2024-07-26 18:07:00|6839.4|6824.4|6840.4|6825.4|6840.4|6825.4|6839.4|6824.4|6
1722017230000|2024-07-26 18:07:10|||||||||3
1722017240000|2024-07-26 18:07:20|6841|6826|6840.9|6825.9|6841|6826|6840.5|6825.5|6
1722017250000|2024-07-26 18:07:30|6841.3|6826.3|6842.5|6827.5|6842.9|6827.9|6841.3|6826.3|1
1722017260000|2024-07-26 18:07:40|6842.4|6827.4|6839.4|6824.4|6842.4|6827.4|6839|6824|5
1722017270000|2024-07-26 18:07:50|6839.8|6824.8|6840.4|6825.4|6840.4|6825.4|6839.8|6824.8|5
1722017280000|2024-07-26 18:08:00|6840.5|6825.5|6840.9|6825.9|6840.9|6825.9|6840|6825|4
1722017290000|2024-07-26 18:08:10|6841.5|6826.5|6840.9|6825.9|6841.5|6826.5|6840.9|6825.9|4
1722017300000|2024-07-26 18:08:20|6841.3|6826.3|6841|6826|6841.4|6826.4|6840.9|6825.9|9
1722017310000|2024-07-26 18:08:30|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1722017320000|2024-07-26 18:08:40|6841.3|6826.3|6841.9|6826.9|6841.9|6826.9|6841.3|6826.3|3
1722017330000|2024-07-26 18:08:50|6842.3|6827.3|6843.3|6828.3|6843.3|6828.3|6842.3|6827.3|4
1722017340000|2024-07-26 18:09:00|6844.2|6829.2|6844.3|6829.3|6844.3|6829.3|6844.2|6829.2|20
1722017350000|2024-07-26 18:09:10|6843.5|6828.5|6845.2|6830.2|6845.2|6830.2|6842.9|6827.9|18
1722017360000|2024-07-26 18:09:20|||||||||4
1722017370000|2024-07-26 18:09:30|6844.8|6829.8|6843.2|6828.2|6844.8|6829.8|6842.8|6827.8|10
1722017380000|2024-07-26 18:09:40|6845.2|6830.2|6844.8|6829.8|6845.2|6830.2|6844.8|6829.8|12
1722017390000|2024-07-26 18:09:50|6844.6|6829.6|6844.6|6829.6|6845|6830|6844.6|6829.6|37
1722017400000|2024-07-26 18:10:00|6845|6830|6847.5|6832.5|6847.5|6832.5|6844.6|6829.6|27
1722017410000|2024-07-26 18:10:10|6847.9|6832.9|6849.4|6834.4|6849.4|6834.4|6847.9|6832.9|8
1722017420000|2024-07-26 18:10:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|5
1722017430000|2024-07-26 18:10:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|8
1722017440000|2024-07-26 18:10:40|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|14
1722017450000|2024-07-26 18:10:50|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1722017460000|2024-07-26 18:11:00|6846.3|6831.3|6845.1|6830.1|6846.3|6831.3|6845.1|6830.1|1
1722017470000|2024-07-26 18:11:10|6845.3|6830.3|6845.5|6830.5|6845.5|6830.5|6844.9|6829.9|1
1722017480000|2024-07-26 18:11:20|6845.9|6830.9|6847|6832|6847|6832|6845.9|6830.9|8
1722017490000|2024-07-26 18:11:30|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|8
1722017500000|2024-07-26 18:11:40|6847.9|6832.9|6848|6833|6849|6834|6847.9|6832.9|12
1722017510000|2024-07-26 18:11:50|6848.1|6833.1|6848|6833|6848.5|6833.5|6848|6833|3
1722017520000|2024-07-26 18:12:00|6849|6834|6849.4|6834.4|6849.4|6834.4|6849|6834|5
1722017530000|2024-07-26 18:12:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|12
1722017540000|2024-07-26 18:12:20|6848.7|6833.7|6849.7|6834.7|6850|6835|6848.5|6833.5|33
1722017550000|2024-07-26 18:12:30|6850.1|6835.1|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|5
1722017570000|2024-07-26 18:12:50|||||||||4
1722017580000|2024-07-26 18:13:00|6848.6|6833.6|6844.7|6829.7|6848.6|6833.6|6844.7|6829.7|8
1722017590000|2024-07-26 18:13:10|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|8
1722017600000|2024-07-26 18:13:20|6844.9|6829.9|6845.4|6830.4|6845.4|6830.4|6844.4|6829.4|10
1722017610000|2024-07-26 18:13:30|6845.9|6830.9|6846.4|6831.4|6846.4|6831.4|6845.9|6830.9|5
1722017620000|2024-07-26 18:13:40|6845.8|6830.8|6845.4|6830.4|6845.8|6830.8|6845.4|6830.4|5
1722017630000|2024-07-26 18:13:50|6844.4|6829.4|6846|6831|6846|6831|6844.4|6829.4|17
1722017640000|2024-07-26 18:14:00|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|67
1722017650000|2024-07-26 18:14:10|6845|6830|6843|6828|6845.8|6830.8|6843|6828|73
1722017660000|2024-07-26 18:14:20|6843.8|6828.8|6844.5|6829.5|6845.3|6830.3|6843.5|6828.5|46
1722017670000|2024-07-26 18:14:30|6844.4|6829.4|6845.4|6830.4|6845.4|6830.4|6844|6829|50
1722017680000|2024-07-26 18:14:40|6846.4|6831.4|6845.4|6830.4|6847.4|6832.4|6845.3|6830.3|125
1722017690000|2024-07-26 18:14:50|6845.9|6830.9|6842.9|6827.9|6846.9|6831.9|6842.9|6827.9|73
1722017700000|2024-07-26 18:15:00|6842.5|6827.5|6842.8|6827.8|6844.4|6829.4|6842|6827|51
1722017710000|2024-07-26 18:15:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6840.9|6825.9|4
1722017720000|2024-07-26 18:15:20|6841.7|6826.7|6843.5|6828.5|6843.5|6828.5|6841.7|6826.7|8
1722017730000|2024-07-26 18:15:30|6844.5|6829.5|6846.4|6831.4|6846.4|6831.4|6844.5|6829.5|11
1722017740000|2024-07-26 18:15:40|6846|6831|6845.5|6830.5|6846|6831|6845.5|6830.5|5
1722017750000|2024-07-26 18:15:50|6845.2|6830.2|6849.8|6834.8|6849.8|6834.8|6844.5|6829.5|28
1722017760000|2024-07-26 18:16:00|6850|6835|6849.9|6834.9|6850.4|6835.4|6849.2|6834.2|27
1722017780000|2024-07-26 18:16:20|||||||||3
1722017790000|2024-07-26 18:16:30|6849.8|6834.8|6850.4|6835.4|6850.4|6835.4|6849.8|6834.8|0
1722017800000|2024-07-26 18:16:40|6851.2|6836.2|6851.9|6836.9|6852.4|6837.4|6851.2|6836.2|6
1722017820000|2024-07-26 18:17:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|1
1722017830000|2024-07-26 18:17:10|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1722017840000|2024-07-26 18:17:20|6851.3|6836.3|6851.4|6836.4|6851.4|6836.4|6851.3|6836.3|0
1722017850000|2024-07-26 18:17:30|6852.8|6837.8|6850.1|6835.1|6852.9|6837.9|6850.1|6835.1|9
1722017860000|2024-07-26 18:17:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1722017880000|2024-07-26 18:18:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|4
1722017890000|2024-07-26 18:18:10|6849.2|6834.2|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|1
1722017900000|2024-07-26 18:18:20|6849.4|6834.4|6847.6|6832.6|6849.4|6834.4|6847.6|6832.6|2
1722017910000|2024-07-26 18:18:30|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|1
1722017920000|2024-07-26 18:18:40|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1722017930000|2024-07-26 18:18:50|6848.1|6833.1|6847.1|6832.1|6848.6|6833.6|6847.1|6832.1|4
1722017940000|2024-07-26 18:19:00|6847.3|6832.3|6850.4|6835.4|6850.4|6835.4|6847.3|6832.3|2
1722017950000|2024-07-26 18:19:10|||||||||1
1722017960000|2024-07-26 18:19:20|6850.8|6835.8|6850.4|6835.4|6850.9|6835.9|6850.4|6835.4|12
1722017970000|2024-07-26 18:19:30|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6848.9|6833.9|5
1722017980000|2024-07-26 18:19:40|6849.1|6834.1|6850.3|6835.3|6850.3|6835.3|6849.1|6834.1|4
1722017990000|2024-07-26 18:19:50|6849.1|6834.1|6848.4|6833.4|6849.1|6834.1|6846.9|6831.9|15
1722214800000|2024-07-29 01:00:00|6859.6|6844.6|6865.6|6850.6|6868.1|6853.1|6859.1|6844.1|26
1722214810000|2024-07-29 01:00:10|6866.3|6851.3|6875.6|6860.6|6875.6|6860.6|6866.3|6851.3|22
1722214820000|2024-07-29 01:00:20|6875.7|6860.7|6888.6|6873.6|6888.6|6873.6|6875.7|6860.7|22
1722214830000|2024-07-29 01:00:30|6889.1|6874.1|6883.2|6868.2|6889.6|6874.6|6883.2|6868.2|7
1722214840000|2024-07-29 01:00:40|6880.2|6865.2|6879.9|6864.9|6880.6|6865.6|6879.9|6864.9|12
1722214850000|2024-07-29 01:00:50|6879.7|6864.7|6880.3|6865.3|6880.3|6865.3|6879.2|6864.2|2
1722214860000|2024-07-29 01:01:00|6880.2|6865.2|6881.7|6866.7|6882.7|6867.7|6880.2|6865.2|3
1722214870000|2024-07-29 01:01:10|6882.7|6867.7|6884.8|6869.8|6884.8|6869.8|6882.7|6867.7|3
1722214880000|2024-07-29 01:01:20|6883.7|6868.7|6884|6869|6884.5|6869.5|6883.5|6868.5|2
1722214890000|2024-07-29 01:01:30|6883.6|6868.6|6884.5|6869.5|6884.6|6869.6|6883.5|6868.5|10
1722214900000|2024-07-29 01:01:40|6883.7|6868.7|6883|6868|6883.7|6868.7|6883|6868|1
1722214910000|2024-07-29 01:01:50|6883.1|6868.1|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|1
1722214920000|2024-07-29 01:02:00|6884|6869|6885|6870|6886.2|6871.2|6884|6869|1
1722214930000|2024-07-29 01:02:10|6886.2|6871.2|6884.5|6869.5|6886.2|6871.2|6884.5|6869.5|1
1722214940000|2024-07-29 01:02:20|6885.3|6870.3|6884.7|6869.7|6885.3|6870.3|6884.6|6869.6|2
1722214950000|2024-07-29 01:02:30|6884.5|6869.5|6884.5|6869.5|6885.3|6870.3|6884.5|6869.5|1
1722214960000|2024-07-29 01:02:40|6884.1|6869.1|6882.8|6867.8|6884.1|6869.1|6882.8|6867.8|2
1722214970000|2024-07-29 01:02:50|6882.6|6867.6|6882|6867|6882.6|6867.6|6882|6867|2
1722214990000|2024-07-29 01:03:10|6882.1|6867.1|6880.5|6865.5|6882.5|6867.5|6880.5|6865.5|2
1722215010000|2024-07-29 01:03:30|6880.7|6865.7|6884.5|6869.5|6884.5|6869.5|6880.7|6865.7|6
1722215020000|2024-07-29 01:03:40|||||||||1
1722215030000|2024-07-29 01:03:50|6884.1|6869.1|6882.8|6867.8|6884.1|6869.1|6882.8|6867.8|3
1722215040000|2024-07-29 01:04:00|6882.5|6867.5|6883.5|6868.5|6883.5|6868.5|6882.5|6867.5|2
1722215060000|2024-07-29 01:04:20|6883.9|6868.9|6884|6869|6884|6869|6883.9|6868.9|1
1722215070000|2024-07-29 01:04:30|||||||||1
1722215090000|2024-07-29 01:04:50|6884.5|6869.5|6884|6869|6884.5|6869.5|6884|6869|1
1722215110000|2024-07-29 01:05:10|||||||||1
1722215120000|2024-07-29 01:05:20|||||||||1
1722215140000|2024-07-29 01:05:40|||||||||1
1722215150000|2024-07-29 01:05:50|||||||||1
1722215160000|2024-07-29 01:06:00|6884.7|6869.7|6885|6870|6886.5|6871.5|6884.7|6869.7|6
1722215190000|2024-07-29 01:06:30|6886|6871|6886|6871|6886|6871|6886|6871|6
1722215200000|2024-07-29 01:06:40|6885.6|6870.6|6885.5|6870.5|6885.6|6870.6|6885.5|6870.5|0
1722215210000|2024-07-29 01:06:50|6886|6871|6886|6871|6886|6871|6886|6871|1
1722215230000|2024-07-29 01:07:10|6886.4|6871.4|6887|6872|6887|6872|6886.4|6871.4|1
1722215240000|2024-07-29 01:07:20|6887.4|6872.4|6887.5|6872.5|6887.5|6872.5|6887.4|6872.4|1
1722215250000|2024-07-29 01:07:30|6887.1|6872.1|6885.5|6870.5|6887.1|6872.1|6885.5|6870.5|4
1722215260000|2024-07-29 01:07:40|6886.2|6871.2|6883.6|6868.6|6886.2|6871.2|6882.5|6867.5|7
1722215270000|2024-07-29 01:07:50|6883.2|6868.2|6881.1|6866.1|6883.2|6868.2|6881.1|6866.1|5
1722215310000|2024-07-29 01:08:30|6881|6866|6881|6866|6881|6866|6881|6866|0
1722215320000|2024-07-29 01:08:40|6882|6867|6882|6867|6882|6867|6882|6867|2
1722215330000|2024-07-29 01:08:50|6883|6868|6883.5|6868.5|6883.5|6868.5|6883|6868|1
1722215340000|2024-07-29 01:09:00|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|1
1722215350000|2024-07-29 01:09:10|6885.3|6870.3|6885|6870|6885.3|6870.3|6885|6870|1
1722215360000|2024-07-29 01:09:20|6885.1|6870.1|6876|6861|6885.5|6870.5|6876|6861|5
1722215380000|2024-07-29 01:09:40|6875.7|6860.7|6876.1|6861.1|6876.1|6861.1|6875.6|6860.6|1
1722215420000|2024-07-29 01:10:20|||||||||2
1722215440000|2024-07-29 01:10:40|6872.2|6857.2|6872.6|6857.6|6872.6|6857.6|6872.2|6857.2|5
1722215460000|2024-07-29 01:11:00|6872.7|6857.7|6869.7|6854.7|6872.7|6857.7|6867.8|6852.8|16
1722215480000|2024-07-29 01:11:20|6869.2|6854.2|6867.7|6852.7|6869.2|6854.2|6867.7|6852.7|3
1722215550000|2024-07-29 01:12:30|6867.3|6852.3|6867.8|6852.8|6867.8|6852.8|6867.3|6852.3|2
1722215560000|2024-07-29 01:12:40|6867.1|6852.1|6867.8|6852.8|6867.8|6852.8|6866.8|6851.8|1
1722215640000|2024-07-29 01:14:00|6867.4|6852.4|6867.3|6852.3|6867.4|6852.4|6867.3|6852.3|0
1722215650000|2024-07-29 01:14:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1722215840000|2024-07-29 01:17:20|6867.4|6852.4|6867.3|6852.3|6867.4|6852.4|6867.3|6852.3|1
1722215880000|2024-07-29 01:18:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.3|6852.3|0
1722215890000|2024-07-29 01:18:10|6867.4|6852.4|6867.8|6852.8|6867.8|6852.8|6867.3|6852.3|0
1722215910000|2024-07-29 01:18:30|6867.4|6852.4|6867.3|6852.3|6867.4|6852.4|6867.3|6852.3|0
1722215930000|2024-07-29 01:18:50|6867.8|6852.8|6867.3|6852.3|6867.8|6852.8|6867.3|6852.3|0
1722215950000|2024-07-29 01:19:10|6867.8|6852.8|6867.7|6852.7|6867.8|6852.8|6867.3|6852.3|0
1722215960000|2024-07-29 01:19:20|6867.4|6852.4|6867.3|6852.3|6867.8|6852.8|6867.3|6852.3|0
1722215970000|2024-07-29 01:19:30|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.4|6852.4|0
1722215980000|2024-07-29 01:19:40|6868.2|6853.2|6867.9|6852.9|6868.2|6853.2|6867.9|6852.9|0
1722215990000|2024-07-29 01:19:50|6868.2|6853.2|6870.8|6855.8|6871.3|6856.3|6868.2|6853.2|3
1722216000000|2024-07-29 01:20:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722216210000|2024-07-29 01:23:30|6870.6|6855.6|6870.3|6855.3|6870.6|6855.6|6870.3|6855.3|0
1722216280000|2024-07-29 01:24:40|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|2
1722216390000|2024-07-29 01:26:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722216440000|2024-07-29 01:27:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1722216450000|2024-07-29 01:27:30|6871.5|6856.5|6871.3|6856.3|6871.5|6856.5|6871.3|6856.3|0
1722216480000|2024-07-29 01:28:00|6871.7|6856.7|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|0
1722216500000|2024-07-29 01:28:20|6871.7|6856.7|6871.8|6856.8|6871.8|6856.8|6871.7|6856.7|0
1722216520000|2024-07-29 01:28:40|6871.3|6856.3|6870.3|6855.3|6871.3|6856.3|6870.3|6855.3|8
1722216700000|2024-07-29 01:31:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1722216760000|2024-07-29 01:32:40|6870.2|6855.2|6871.3|6856.3|6871.3|6856.3|6870.2|6855.2|0
1722216790000|2024-07-29 01:33:10|6871.7|6856.7|6871.8|6856.8|6871.8|6856.8|6871.7|6856.7|0
1722216820000|2024-07-29 01:33:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|1
1722216830000|2024-07-29 01:33:50|6869.6|6854.6|6869|6854|6869.6|6854.6|6869|6854|0
1722216880000|2024-07-29 01:34:40|6869.4|6854.4|6869.1|6854.1|6869.5|6854.5|6869.1|6854.1|0
1722216890000|2024-07-29 01:34:50|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|0
1722216900000|2024-07-29 01:35:00|6869.4|6854.4|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1722216920000|2024-07-29 01:35:20|6869.1|6854.1|6869|6854|6869.1|6854.1|6869|6854|0
1722216940000|2024-07-29 01:35:40|6867.7|6852.7|6865.8|6850.8|6867.7|6852.7|6865.8|6850.8|2
1722216960000|2024-07-29 01:36:00|6866.2|6851.2|6866.3|6851.3|6866.7|6851.7|6866.2|6851.2|0
1722217000000|2024-07-29 01:36:40|6866.7|6851.7|6866.8|6851.8|6866.8|6851.8|6866.7|6851.7|0
1722217020000|2024-07-29 01:37:00|6866.5|6851.5|6866.3|6851.3|6866.5|6851.5|6866.3|6851.3|1
1722217040000|2024-07-29 01:37:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1722217110000|2024-07-29 01:38:30|6864.2|6849.2|6864.3|6849.3|6864.3|6849.3|6864.2|6849.2|3
1722217140000|2024-07-29 01:39:00|6863.2|6848.2|6864.3|6849.3|6864.3|6849.3|6862.8|6847.8|1
1722217200000|2024-07-29 01:40:00|6863.8|6848.8|6863.8|6848.8|6864.3|6849.3|6863.8|6848.8|0
1722217230000|2024-07-29 01:40:30|6864|6849|6864.5|6849.5|6864.5|6849.5|6864|6849|0
1722217250000|2024-07-29 01:40:50|6864|6849|6864.5|6849.5|6864.5|6849.5|6864|6849|0
1722217260000|2024-07-29 01:41:00|6864.1|6849.1|6864|6849|6864.1|6849.1|6864|6849|0
1722217360000|2024-07-29 01:42:40|6864.1|6849.1|6864.5|6849.5|6864.5|6849.5|6864.1|6849.1|1
1722217380000|2024-07-29 01:43:00|6864.1|6849.1|6864|6849|6864.1|6849.1|6864|6849|0
1722217390000|2024-07-29 01:43:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1722217760000|2024-07-29 01:49:20|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1722217790000|2024-07-29 01:49:50|6868|6853|6868|6853|6868|6853|6868|6853|1
1722217810000|2024-07-29 01:50:10|6868.1|6853.1|6871.5|6856.5|6871.5|6856.5|6868.1|6853.1|5
1722217820000|2024-07-29 01:50:20|6871.7|6856.7|6872.5|6857.5|6872.5|6857.5|6871.7|6856.7|2
1722217830000|2024-07-29 01:50:30|6872.7|6857.7|6873.9|6858.9|6873.9|6858.9|6872.7|6857.7|2
1722217890000|2024-07-29 01:51:30|6874.4|6859.4|6876.4|6861.4|6876.4|6861.4|6874.4|6859.4|1
1722217920000|2024-07-29 01:52:00|6877.2|6862.2|6879.9|6864.9|6879.9|6864.9|6877.2|6862.2|2
1722217940000|2024-07-29 01:52:20|6881.9|6866.9|6880.4|6865.4|6881.9|6866.9|6878.8|6863.8|6
1722217950000|2024-07-29 01:52:30|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|3
1722218010000|2024-07-29 01:53:30|6876.4|6861.4|6876|6861|6876.4|6861.4|6876|6861|0
1722218020000|2024-07-29 01:53:40|6875.9|6860.9|6875.1|6860.1|6875.9|6860.9|6875.1|6860.1|1
1722218050000|2024-07-29 01:54:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1722218060000|2024-07-29 01:54:20|6873.9|6858.9|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|0
1722218070000|2024-07-29 01:54:30|6873.2|6858.2|6873.6|6858.6|6873.6|6858.6|6873.1|6858.1|0
1722218100000|2024-07-29 01:55:00|6873.2|6858.2|6873.1|6858.1|6873.2|6858.2|6873.1|6858.1|0
1722218150000|2024-07-29 01:55:50|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1722218200000|2024-07-29 01:56:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1722218220000|2024-07-29 01:57:00|6872.6|6857.6|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|0
1722218250000|2024-07-29 01:57:30|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1722218280000|2024-07-29 01:58:00|6877.8|6862.8|6878.2|6863.2|6878.2|6863.2|6877.8|6862.8|11
1722218290000|2024-07-29 01:58:10|6877.8|6862.8|6880.4|6865.4|6880.5|6865.5|6877.8|6862.8|6
1722218300000|2024-07-29 01:58:20|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.4|6865.4|0
1722218310000|2024-07-29 01:58:30|6881.2|6866.2|6881.9|6866.9|6881.9|6866.9|6881.2|6866.2|1
1722218320000|2024-07-29 01:58:40|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1722218390000|2024-07-29 01:59:50|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1722218430000|2024-07-29 02:00:30|6883.6|6868.6|6885.4|6870.4|6885.4|6870.4|6883.6|6868.6|2
1722218440000|2024-07-29 02:00:40|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1722218460000|2024-07-29 02:01:00|6886.2|6871.2|6886.4|6871.4|6886.4|6871.4|6886.2|6871.2|0
1722218490000|2024-07-29 02:01:30|6886.7|6871.7|6888.1|6873.1|6888.1|6873.1|6886.7|6871.7|7
1722218500000|2024-07-29 02:01:40|6887.7|6872.7|6888.9|6873.9|6888.9|6873.9|6887.7|6872.7|0
1722218520000|2024-07-29 02:02:00|6889.3|6874.3|6892.4|6877.4|6892.4|6877.4|6889.3|6874.3|2
1722218530000|2024-07-29 02:02:10|6894.4|6879.4|6896|6881|6896|6881|6894.4|6879.4|2
1722218550000|2024-07-29 02:02:30|6901.4|6886.4|6901.7|6886.7|6901.9|6886.9|6901.4|6886.4|18
1722218560000|2024-07-29 02:02:40|6902.2|6887.2|6903.9|6888.9|6903.9|6888.9|6902|6887|2
1722218570000|2024-07-29 02:02:50|6902.9|6887.9|6901.9|6886.9|6902.9|6887.9|6901.9|6886.9|2
1722218580000|2024-07-29 02:03:00|6902.2|6887.2|6901.9|6886.9|6902.2|6887.2|6901.9|6886.9|0
1722218590000|2024-07-29 02:03:10|6901.5|6886.5|6900.9|6885.9|6901.5|6886.5|6900.9|6885.9|1
1722218610000|2024-07-29 02:03:30|6898.4|6883.4|6898.8|6883.8|6898.8|6883.8|6898.4|6883.4|1
1722218620000|2024-07-29 02:03:40|6898.4|6883.4|6897.4|6882.4|6898.8|6883.8|6897.4|6882.4|0
1722218650000|2024-07-29 02:04:10|6897|6882|6894.4|6879.4|6897|6882|6894.4|6879.4|2
1722218850000|2024-07-29 02:07:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1722218860000|2024-07-29 02:07:40|6890.6|6875.6|6890.9|6875.9|6890.9|6875.9|6890.6|6875.6|2
1722218870000|2024-07-29 02:07:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1722218930000|2024-07-29 02:08:50|6891.5|6876.5|6892.3|6877.3|6892.3|6877.3|6891.5|6876.5|3
1722218940000|2024-07-29 02:09:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1722218970000|2024-07-29 02:09:30|6892.9|6877.9|6893.4|6878.4|6893.4|6878.4|6892.9|6877.9|1
1722219060000|2024-07-29 02:11:00|6894.5|6879.5|6895.4|6880.4|6895.4|6880.4|6894.5|6879.5|1
1722219190000|2024-07-29 02:13:10|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722219210000|2024-07-29 02:13:30|6896.4|6881.4|6896.9|6881.9|6896.9|6881.9|6896.4|6881.4|0
1722219230000|2024-07-29 02:13:50|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722219240000|2024-07-29 02:14:00|6895|6880|6895.4|6880.4|6895.4|6880.4|6894.4|6879.4|2
1722219250000|2024-07-29 02:14:10|6895.9|6880.9|6895.5|6880.5|6895.9|6880.9|6895.4|6880.4|0
1722219260000|2024-07-29 02:14:20|6895.8|6880.8|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|0
1722219290000|2024-07-29 02:14:50|6896.5|6881.5|6896.9|6881.9|6896.9|6881.9|6896.5|6881.5|4
1722219360000|2024-07-29 02:16:00|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722219370000|2024-07-29 02:16:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1722219450000|2024-07-29 02:17:30|6897.3|6882.3|6897.8|6882.8|6897.8|6882.8|6897.3|6882.3|1
1722219490000|2024-07-29 02:18:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1722219550000|2024-07-29 02:19:10|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|3
1722219580000|2024-07-29 02:19:40|6898|6883|6898.3|6883.3|6898.3|6883.3|6898|6883|0
1722219600000|2024-07-29 02:20:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1722219610000|2024-07-29 02:20:10|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1722219700000|2024-07-29 02:21:40|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1722219740000|2024-07-29 02:22:20|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|0
1722219750000|2024-07-29 02:22:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1722219760000|2024-07-29 02:22:40|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|0
1722219770000|2024-07-29 02:22:50|6898.3|6883.3|6894.9|6879.9|6898.3|6883.3|6894.9|6879.9|1
1722219780000|2024-07-29 02:23:00|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1722219940000|2024-07-29 02:25:40|||||||||1
1722219980000|2024-07-29 02:26:20|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|23
1722219990000|2024-07-29 02:26:30|6899.4|6884.4|6899.8|6884.8|6899.8|6884.8|6899.4|6884.4|2
1722220020000|2024-07-29 02:27:00|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|4
1722220030000|2024-07-29 02:27:10|6903.8|6888.8|6903.8|6888.8|6904.3|6889.3|6903.8|6888.8|2
1722220040000|2024-07-29 02:27:20|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|9
1722220100000|2024-07-29 02:28:20|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|24
1722220110000|2024-07-29 02:28:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1722220150000|2024-07-29 02:29:10|6903.2|6888.2|6901|6886|6903.2|6888.2|6898.9|6883.9|9
1722220170000|2024-07-29 02:29:30|6900.9|6885.9|6899.9|6884.9|6900.9|6885.9|6899.9|6884.9|0
1722220220000|2024-07-29 02:30:20|6900.7|6885.7|6901.7|6886.7|6901.7|6886.7|6900.7|6885.7|0
1722220230000|2024-07-29 02:30:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1722220240000|2024-07-29 02:30:40|6902.3|6887.3|6900.4|6885.4|6902.3|6887.3|6900.4|6885.4|1
1722220260000|2024-07-29 02:31:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|4
1722220270000|2024-07-29 02:31:10|6900.7|6885.7|6900.8|6885.8|6900.8|6885.8|6900.7|6885.7|0
1722220320000|2024-07-29 02:32:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1722220360000|2024-07-29 02:32:40|6901.3|6886.3|6901.4|6886.4|6901.4|6886.4|6901.3|6886.3|0
1722220450000|2024-07-29 02:34:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|1
1722220460000|2024-07-29 02:34:20|||||||||12
1722220470000|2024-07-29 02:34:30|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|1
1722220490000|2024-07-29 02:34:50|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1722220540000|2024-07-29 02:35:40|6902.9|6887.9|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|3
1722220590000|2024-07-29 02:36:30|||||||||1
1722220630000|2024-07-29 02:37:10|||||||||1
1722220680000|2024-07-29 02:38:00|6901.4|6886.4|6900.9|6885.9|6901.4|6886.4|6900.9|6885.9|1
1722220700000|2024-07-29 02:38:20|||||||||2
1722220710000|2024-07-29 02:38:30|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|13
1722220720000|2024-07-29 02:38:40|6899.8|6884.8|6899.9|6884.9|6899.9|6884.9|6899.8|6884.8|2
1722220730000|2024-07-29 02:38:50|6901|6886|6901.3|6886.3|6901.3|6886.3|6901|6886|4
1722220740000|2024-07-29 02:39:00|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1722220750000|2024-07-29 02:39:10|6901|6886|6901|6886|6901|6886|6901|6886|0
1722220780000|2024-07-29 02:39:40|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1722220800000|2024-07-29 02:40:00|6902.2|6887.2|6902.9|6887.9|6902.9|6887.9|6901.9|6886.9|9
1722220810000|2024-07-29 02:40:10|6903.3|6888.3|6906.2|6891.2|6906.2|6891.2|6903.3|6888.3|4
1722220840000|2024-07-29 02:40:40|6905.8|6890.8|6905.7|6890.7|6905.8|6890.8|6905.7|6890.7|0
1722220850000|2024-07-29 02:40:50|6903|6888|6903|6888|6903|6888|6903|6888|2
1722220860000|2024-07-29 02:41:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1722220880000|2024-07-29 02:41:20|6902.8|6887.8|6902.7|6887.7|6902.8|6887.8|6902.7|6887.7|0
1722220920000|2024-07-29 02:42:00|6903|6888|6904.2|6889.2|6904.2|6889.2|6903|6888|1
1722220970000|2024-07-29 02:42:50|6902.7|6887.7|6903.4|6888.4|6903.4|6888.4|6902.7|6887.7|3
1722220980000|2024-07-29 02:43:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1722220990000|2024-07-29 02:43:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1722221040000|2024-07-29 02:44:00|6903.6|6888.6|6903.9|6888.9|6903.9|6888.9|6903.6|6888.6|0
1722221050000|2024-07-29 02:44:10|6904.3|6889.3|6905.2|6890.2|6905.2|6890.2|6904.3|6889.3|1
1722221060000|2024-07-29 02:44:20|6904.8|6889.8|6905.2|6890.2|6905.2|6890.2|6904.7|6889.7|0
1722221070000|2024-07-29 02:44:30|6904.8|6889.8|6904.7|6889.7|6904.8|6889.8|6904.7|6889.7|0
1722221140000|2024-07-29 02:45:40|6905.7|6890.7|6906.4|6891.4|6906.4|6891.4|6905.7|6890.7|4
1722221150000|2024-07-29 02:45:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|2
1722221160000|2024-07-29 02:46:00|6907.2|6892.2|6914.6|6899.6|6914.6|6899.6|6907.2|6892.2|28
1722221170000|2024-07-29 02:46:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1722221190000|2024-07-29 02:46:30|6914.8|6899.8|6913.3|6898.3|6914.8|6899.8|6913.3|6898.3|2
1722221200000|2024-07-29 02:46:40|6914.7|6899.7|6914.1|6899.1|6914.7|6899.7|6914.1|6899.1|8
1722221210000|2024-07-29 02:46:50|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|1
1722221220000|2024-07-29 02:47:00|6915.4|6900.4|6915.3|6900.3|6915.4|6900.4|6915.3|6900.3|1
1722221240000|2024-07-29 02:47:20|||||||||2
1722221280000|2024-07-29 02:48:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1722221350000|2024-07-29 02:49:10|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|0
1722221380000|2024-07-29 02:49:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|11
1722221450000|2024-07-29 02:50:50|6912.2|6897.2|6907.2|6892.2|6912.2|6897.2|6906.8|6891.8|1
1722221470000|2024-07-29 02:51:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1722221490000|2024-07-29 02:51:30|6904.6|6889.6|6908.3|6893.3|6908.3|6893.3|6903.8|6888.8|10
1722221500000|2024-07-29 02:51:40|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1722221510000|2024-07-29 02:51:50|6906.5|6891.5|6904.9|6889.9|6907.8|6892.8|6904.8|6889.8|6
1722221520000|2024-07-29 02:52:00|6904.8|6889.8|6903.3|6888.3|6905.3|6890.3|6903.3|6888.3|0
1722221530000|2024-07-29 02:52:10|||||||||1
1722221540000|2024-07-29 02:52:20|6905.3|6890.3|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|0
1722221550000|2024-07-29 02:52:30|6904.9|6889.9|6904.3|6889.3|6905.3|6890.3|6904.3|6889.3|0
1722221560000|2024-07-29 02:52:40|6905.1|6890.1|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|0
1722221570000|2024-07-29 02:52:50|6905.3|6890.3|6904.1|6889.1|6905.3|6890.3|6904.1|6889.1|0
1722221580000|2024-07-29 02:53:00|6903.8|6888.8|6904.5|6889.5|6905.3|6890.3|6903.8|6888.8|0
1722221590000|2024-07-29 02:53:10|6905.3|6890.3|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|0
1722221600000|2024-07-29 02:53:20|6904.9|6889.9|6905.3|6890.3|6905.3|6890.3|6904.9|6889.9|0
1722221610000|2024-07-29 02:53:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1722221620000|2024-07-29 02:53:40|6904.9|6889.9|6906.8|6891.8|6906.8|6891.8|6904.9|6889.9|0
1722221630000|2024-07-29 02:53:50|6907.8|6892.8|6907|6892|6907.8|6892.8|6906.3|6891.3|0
1722221640000|2024-07-29 02:54:00|6906.8|6891.8|6906.8|6891.8|6907.8|6892.8|6906.3|6891.3|0
1722221650000|2024-07-29 02:54:10|6907.8|6892.8|6906.8|6891.8|6907.8|6892.8|6906.3|6891.3|6
1722221660000|2024-07-29 02:54:20|6907.8|6892.8|6906.6|6891.6|6907.8|6892.8|6906.3|6891.3|6
1722221670000|2024-07-29 02:54:30|6906.3|6891.3|6906.3|6891.3|6907.8|6892.8|6906.3|6891.3|8
1722221680000|2024-07-29 02:54:40|6907.1|6892.1|6908.3|6893.3|6908.8|6893.8|6907.1|6892.1|0
1722221700000|2024-07-29 02:55:00|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1722221710000|2024-07-29 02:55:10|6910.8|6895.8|6909.8|6894.8|6911.3|6896.3|6908.3|6893.3|3
1722221750000|2024-07-29 02:55:50|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|2
1722221770000|2024-07-29 02:56:10|6908.1|6893.1|6909.3|6894.3|6909.3|6894.3|6908.1|6893.1|9
1722221780000|2024-07-29 02:56:20|6909.7|6894.7|6909.8|6894.8|6909.8|6894.8|6909.7|6894.7|0
1722221790000|2024-07-29 02:56:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1722221800000|2024-07-29 02:56:40|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|1
1722221850000|2024-07-29 02:57:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|2
1722221860000|2024-07-29 02:57:40|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1722221870000|2024-07-29 02:57:50|6909.4|6894.4|6909.3|6894.3|6909.4|6894.4|6909.3|6894.3|0
1722221880000|2024-07-29 02:58:00|6909.7|6894.7|6909.8|6894.8|6909.8|6894.8|6909.7|6894.7|0
1722221900000|2024-07-29 02:58:20|6910.3|6895.3|6908.2|6893.2|6910.3|6895.3|6908.2|6893.2|1
1722221920000|2024-07-29 02:58:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1722221940000|2024-07-29 02:59:00|6905.3|6890.3|6906.3|6891.3|6906.3|6891.3|6905.1|6890.1|15
1722221950000|2024-07-29 02:59:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722221960000|2024-07-29 02:59:20|6906.8|6891.8|6906.9|6891.9|6906.9|6891.9|6906.8|6891.8|0
1722222010000|2024-07-29 03:00:10|6909.7|6894.7|6910.1|6895.1|6910.1|6895.1|6909.7|6894.7|3
1722222070000|2024-07-29 03:01:10|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1722222120000|2024-07-29 03:02:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1722222180000|2024-07-29 03:03:00|6911.7|6896.7|6912.6|6897.6|6912.6|6897.6|6911.7|6896.7|2
1722222190000|2024-07-29 03:03:10|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1722222230000|2024-07-29 03:03:50|6913.8|6898.8|6913.2|6898.2|6913.8|6898.8|6913.2|6898.2|0
1722222240000|2024-07-29 03:04:00|6913.6|6898.6|6913.7|6898.7|6913.7|6898.7|6913.6|6898.6|0
1722222250000|2024-07-29 03:04:10|6913.2|6898.2|6914.2|6899.2|6914.2|6899.2|6913.2|6898.2|2
1722222290000|2024-07-29 03:04:50|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|5
1722222320000|2024-07-29 03:05:20|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|3
1722222330000|2024-07-29 03:05:30|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1722222360000|2024-07-29 03:06:00|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1722222420000|2024-07-29 03:07:00|||||||||1
1722222530000|2024-07-29 03:08:50|6911.3|6896.3|6911|6896|6911.3|6896.3|6911|6896|3
1722222540000|2024-07-29 03:09:00|6911.3|6896.3|6911|6896|6911.3|6896.3|6911|6896|0
1722222650000|2024-07-29 03:10:50|6910.6|6895.6|6910.2|6895.2|6910.6|6895.6|6910.2|6895.2|0
1722222700000|2024-07-29 03:11:40|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1722222810000|2024-07-29 03:13:30|6908.2|6893.2|6906.7|6891.7|6908.2|6893.2|6905.8|6890.8|14
1722222830000|2024-07-29 03:13:50|6907.1|6892.1|6907.2|6892.2|6907.2|6892.2|6907.1|6892.1|0
1722222850000|2024-07-29 03:14:10|6906|6891|6905.7|6890.7|6906|6891|6905.7|6890.7|0
1722222860000|2024-07-29 03:14:20|6906|6891|6907.2|6892.2|6907.2|6892.2|6906|6891|1
1722222960000|2024-07-29 03:16:00|6906.8|6891.8|6906.3|6891.3|6906.8|6891.8|6906.3|6891.3|0
1722222970000|2024-07-29 03:16:10|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1722223060000|2024-07-29 03:17:40|6906.2|6891.2|6907.7|6892.7|6907.7|6892.7|6906.2|6891.2|1
1722223090000|2024-07-29 03:18:10|6908.2|6893.2|6908.7|6893.7|6908.7|6893.7|6908.2|6893.2|0
1722223150000|2024-07-29 03:19:10|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1722223220000|2024-07-29 03:20:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|1
1722223260000|2024-07-29 03:21:00|6908.1|6893.1|6908.2|6893.2|6908.2|6893.2|6907.7|6892.7|0
1722223340000|2024-07-29 03:22:20|6907.8|6892.8|6907.7|6892.7|6907.8|6892.8|6907.7|6892.7|0
1722223360000|2024-07-29 03:22:40|6908.1|6893.1|6908.2|6893.2|6908.2|6893.2|6908.1|6893.1|0
1722223380000|2024-07-29 03:23:00|6909.2|6894.2|6908.8|6893.8|6909.2|6894.2|6908.8|6893.8|1
1722223390000|2024-07-29 03:23:10|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1722223400000|2024-07-29 03:23:20|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1722223440000|2024-07-29 03:24:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1722223600000|2024-07-29 03:26:40|6908.2|6893.2|6908.1|6893.1|6908.2|6893.2|6908.1|6893.1|0
1722223690000|2024-07-29 03:28:10|6908.3|6893.3|6909.1|6894.1|6909.1|6894.1|6908.3|6893.3|1
1722223700000|2024-07-29 03:28:20|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|2
1722223710000|2024-07-29 03:28:30|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1722223800000|2024-07-29 03:30:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1722223930000|2024-07-29 03:32:10|6911.3|6896.3|6913.2|6898.2|6913.6|6898.6|6911.3|6896.3|1
1722223990000|2024-07-29 03:33:10|6913.6|6898.6|6913.7|6898.7|6913.7|6898.7|6913.6|6898.6|0
1722224030000|2024-07-29 03:33:50|6912.6|6897.6|6912.2|6897.2|6912.6|6897.6|6912.2|6897.2|0
1722224070000|2024-07-29 03:34:30|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1722224080000|2024-07-29 03:34:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1722224370000|2024-07-29 03:39:30|||||||||1
1722225500000|2024-07-29 03:58:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1722225520000|2024-07-29 03:58:40|||||||||1
1722225660000|2024-07-29 04:01:00|6905.7|6890.7|6905.3|6890.3|6905.7|6890.7|6905.3|6890.3|0
1722225670000|2024-07-29 04:01:10|6905.2|6890.2|6906.7|6891.7|6906.8|6891.8|6905.2|6890.2|1
1722225750000|2024-07-29 04:02:30|6907|6892|6907.7|6892.7|6907.7|6892.7|6907|6892|1
1722225760000|2024-07-29 04:02:40|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1722225780000|2024-07-29 04:03:00|6907.2|6892.2|6907.7|6892.7|6907.7|6892.7|6907.2|6892.2|0
1722225860000|2024-07-29 04:04:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1722226220000|2024-07-29 04:10:20|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1722226600000|2024-07-29 04:16:40|6908.9|6893.9|6908.7|6893.7|6908.9|6893.9|6908.7|6893.7|0
1722226970000|2024-07-29 04:22:50|6907|6892|6907|6892|6907|6892|6907|6892|2
1722226980000|2024-07-29 04:23:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1722226990000|2024-07-29 04:23:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1722227000000|2024-07-29 04:23:20|6905.4|6890.4|6904.8|6889.8|6905.4|6890.4|6904.8|6889.8|0
1722227170000|2024-07-29 04:26:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1722227200000|2024-07-29 04:26:40|6903|6888|6902.9|6887.9|6903|6888|6902.9|6887.9|0
1722227220000|2024-07-29 04:27:00|||||||||1
1722227540000|2024-07-29 04:32:20|6901.9|6886.9|6902.3|6887.3|6902.3|6887.3|6901.9|6886.9|2
1722227550000|2024-07-29 04:32:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1722227650000|2024-07-29 04:34:10|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1722227660000|2024-07-29 04:34:20|6901.4|6886.4|6900.9|6885.9|6901.4|6886.4|6900.5|6885.5|1
1722227680000|2024-07-29 04:34:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1722227700000|2024-07-29 04:35:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1722227740000|2024-07-29 04:35:40|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1722228080000|2024-07-29 04:41:20|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1722228360000|2024-07-29 04:46:00|6895.4|6880.4|6896.3|6881.3|6896.3|6881.3|6895.2|6880.2|4
1722228380000|2024-07-29 04:46:20|6896.7|6881.7|6896.8|6881.8|6896.8|6881.8|6896.7|6881.7|0
1722228560000|2024-07-29 04:49:20|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|4
1722228570000|2024-07-29 04:49:30|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1722228680000|2024-07-29 04:51:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|1
1722228720000|2024-07-29 04:52:00|6898.8|6883.8|6900.3|6885.3|6900.3|6885.3|6898.8|6883.8|3
1722228730000|2024-07-29 04:52:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1722228800000|2024-07-29 04:53:20|6899.7|6884.7|6899.5|6884.5|6899.7|6884.7|6899.5|6884.5|0
1722228810000|2024-07-29 04:53:30|6900|6885|6900|6885|6900|6885|6900|6885|0
1722228970000|2024-07-29 04:56:10|6902.3|6887.3|6902.5|6887.5|6902.5|6887.5|6902.3|6887.3|1
1722229250000|2024-07-29 05:00:50|6901|6886|6902.9|6887.9|6902.9|6887.9|6901|6886|1
1722229260000|2024-07-29 05:01:00|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1722229270000|2024-07-29 05:01:10|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1722229300000|2024-07-29 05:01:40|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|0
1722229330000|2024-07-29 05:02:10|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|0
1722229350000|2024-07-29 05:02:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1722229370000|2024-07-29 05:02:50|6901.5|6886.5|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|0
1722229430000|2024-07-29 05:03:50|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1722229470000|2024-07-29 05:04:30|6901.6|6886.6|6901.9|6886.9|6901.9|6886.9|6901.6|6886.6|0
1722229780000|2024-07-29 05:09:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|1
1722229790000|2024-07-29 05:09:50|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1722229800000|2024-07-29 05:10:00|6904.3|6889.3|6904.4|6889.4|6904.4|6889.4|6904.3|6889.3|0
1722230060000|2024-07-29 05:14:20|6904.1|6889.1|6903.9|6888.9|6904.1|6889.1|6903.9|6888.9|0
1722230290000|2024-07-29 05:18:10|6903.6|6888.6|6899.4|6884.4|6903.6|6888.6|6899.4|6884.4|6
1722230370000|2024-07-29 05:19:30|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.9|6884.9|0
1722230390000|2024-07-29 05:19:50|6899.4|6884.4|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|1
1722230410000|2024-07-29 05:20:10|6899.8|6884.8|6899.4|6884.4|6899.8|6884.8|6899.4|6884.4|1
1722230430000|2024-07-29 05:20:30|6899.7|6884.7|6899.3|6884.3|6899.7|6884.7|6899.3|6884.3|2
1722230440000|2024-07-29 05:20:40|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1722230500000|2024-07-29 05:21:40|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1722230520000|2024-07-29 05:22:00|6899.5|6884.5|6897.7|6882.7|6899.5|6884.5|6897.7|6882.7|0
1722230540000|2024-07-29 05:22:20|6897.2|6882.2|6897.7|6882.7|6897.7|6882.7|6897.2|6882.2|0
1722230560000|2024-07-29 05:22:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1722230610000|2024-07-29 05:23:30|||||||||2
1722230790000|2024-07-29 05:26:30|6897|6882|6897|6882|6897|6882|6897|6882|0
1722230850000|2024-07-29 05:27:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1722230860000|2024-07-29 05:27:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1722231000000|2024-07-29 05:30:00|6898.5|6883.5|6898.7|6883.7|6898.7|6883.7|6898|6883|2
1722231010000|2024-07-29 05:30:10|6902.4|6887.4|6906|6891|6906|6891|6902|6887|2
1722231030000|2024-07-29 05:30:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1722231040000|2024-07-29 05:30:40|6903|6888|6903|6888|6903|6888|6903|6888|1
1722231050000|2024-07-29 05:30:50|6902.5|6887.5|6902|6887|6902.5|6887.5|6902|6887|0
1722231060000|2024-07-29 05:31:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|1
1722231070000|2024-07-29 05:31:10|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1722231080000|2024-07-29 05:31:20|6902.2|6887.2|6902.5|6887.5|6902.5|6887.5|6902.2|6887.2|0
1722231090000|2024-07-29 05:31:30|6901.8|6886.8|6902.5|6887.5|6902.5|6887.5|6901.8|6886.8|25
1722231120000|2024-07-29 05:32:00|||||||||1
1722231130000|2024-07-29 05:32:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1722231170000|2024-07-29 05:32:50|6903.5|6888.5|6906.4|6891.4|6906.4|6891.4|6903.5|6888.5|50
1722231180000|2024-07-29 05:33:00|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722231190000|2024-07-29 05:33:10|6906.5|6891.5|6909.8|6894.8|6911.9|6896.9|6906.5|6891.5|6
1722231200000|2024-07-29 05:33:20|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1722231220000|2024-07-29 05:33:40|||||||||1
1722231230000|2024-07-29 05:33:50|6911.5|6896.5|6910.7|6895.7|6911.5|6896.5|6910.7|6895.7|1
1722231240000|2024-07-29 05:34:00|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1722231300000|2024-07-29 05:35:00|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1722231390000|2024-07-29 05:36:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1722231400000|2024-07-29 05:36:40|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1722231420000|2024-07-29 05:37:00|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1722231430000|2024-07-29 05:37:10|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1722231440000|2024-07-29 05:37:20|6910.7|6895.7|6910.8|6895.8|6910.8|6895.8|6910.7|6895.7|0
1722231450000|2024-07-29 05:37:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1722231470000|2024-07-29 05:37:50|6911.3|6896.3|6910.8|6895.8|6911.3|6896.3|6910.8|6895.8|0
1722231490000|2024-07-29 05:38:10|||||||||3
1722231500000|2024-07-29 05:38:20|6910|6895|6909.8|6894.8|6910|6895|6909.8|6894.8|0
1722231540000|2024-07-29 05:39:00|6909.4|6894.4|6909.8|6894.8|6909.8|6894.8|6909.3|6894.3|0
1722231560000|2024-07-29 05:39:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1722231570000|2024-07-29 05:39:30|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1722231580000|2024-07-29 05:39:40|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1722231600000|2024-07-29 05:40:00|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1722231610000|2024-07-29 05:40:10|6907.8|6892.8|6906.8|6891.8|6908.3|6893.3|6906.8|6891.8|2
1722231620000|2024-07-29 05:40:20|6908.8|6893.8|6908.4|6893.4|6908.8|6893.8|6908.4|6893.4|0
1722231630000|2024-07-29 05:40:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1722231660000|2024-07-29 05:41:00|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1722231690000|2024-07-29 05:41:30|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1722231700000|2024-07-29 05:41:40|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|0
1722231760000|2024-07-29 05:42:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1722231780000|2024-07-29 05:43:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722231820000|2024-07-29 05:43:40|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1722231830000|2024-07-29 05:43:50|6904.8|6889.8|6906.6|6891.6|6907.3|6892.3|6904.8|6889.8|1
1722231840000|2024-07-29 05:44:00|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|2
1722231850000|2024-07-29 05:44:10|6906.4|6891.4|6906.8|6891.8|6906.8|6891.8|6906.4|6891.4|0
1722231880000|2024-07-29 05:44:40|6906.9|6891.9|6906.3|6891.3|6906.9|6891.9|6906.3|6891.3|0
1722231890000|2024-07-29 05:44:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.4|6891.4|0
1722231920000|2024-07-29 05:45:20|6907.3|6892.3|6906.9|6891.9|6907.4|6892.4|6906.9|6891.9|0
1722231950000|2024-07-29 05:45:50|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1722231960000|2024-07-29 05:46:00|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1722231970000|2024-07-29 05:46:10|6906.6|6891.6|6907.4|6892.4|6908.1|6893.1|6906.4|6891.4|1
1722231990000|2024-07-29 05:46:30|6908.1|6893.1|6908.4|6893.4|6908.4|6893.4|6908.1|6893.1|0
1722232000000|2024-07-29 05:46:40|6908.8|6893.8|6908.9|6893.9|6908.9|6893.9|6908.8|6893.8|0
1722232030000|2024-07-29 05:47:10|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1722232040000|2024-07-29 05:47:20|6907.9|6892.9|6908.8|6893.8|6908.8|6893.8|6907.9|6892.9|1
1722232130000|2024-07-29 05:48:50|6908.3|6893.3|6909.3|6894.3|6909.3|6894.3|6908.3|6893.3|0
1722232150000|2024-07-29 05:49:10|6907.9|6892.9|6907.2|6892.2|6907.9|6892.9|6907.2|6892.2|1
1722232210000|2024-07-29 05:50:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1722232280000|2024-07-29 05:51:20|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|0
1722232290000|2024-07-29 05:51:30|6907.7|6892.7|6908.1|6893.1|6908.1|6893.1|6907.7|6892.7|0
1722232300000|2024-07-29 05:51:40|6911.6|6896.6|6911.9|6896.9|6911.9|6896.9|6911.6|6896.6|3
1722232320000|2024-07-29 05:52:00|6911.4|6896.4|6910.7|6895.7|6911.4|6896.4|6910.7|6895.7|1
1722232330000|2024-07-29 05:52:10|6910.4|6895.4|6908.7|6893.7|6910.4|6895.4|6908.6|6893.6|7
1722232350000|2024-07-29 05:52:30|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1722232430000|2024-07-29 05:53:50|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1722232440000|2024-07-29 05:54:00|6906.4|6891.4|6906.8|6891.8|6906.8|6891.8|6906.4|6891.4|5
1722232450000|2024-07-29 05:54:10|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1722232520000|2024-07-29 05:55:20|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1722232530000|2024-07-29 05:55:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722232540000|2024-07-29 05:55:40|6906.8|6891.8|6906.6|6891.6|6906.8|6891.8|6906.6|6891.6|0
1722232550000|2024-07-29 05:55:50|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722232570000|2024-07-29 05:56:10|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|1
1722232640000|2024-07-29 05:57:20|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|0
1722232680000|2024-07-29 05:58:00|6905.6|6890.6|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|0
1722232700000|2024-07-29 05:58:20|6904.9|6889.9|6906.1|6891.1|6906.1|6891.1|6904.9|6889.9|2
1722232780000|2024-07-29 05:59:40|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1722232800000|2024-07-29 06:00:00|6905.6|6890.6|6906.7|6891.7|6906.7|6891.7|6905.6|6890.6|0
1722232810000|2024-07-29 06:00:10|6907.4|6892.4|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1722232840000|2024-07-29 06:00:40|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|2
1722232860000|2024-07-29 06:01:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1722232870000|2024-07-29 06:01:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1722232890000|2024-07-29 06:01:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1722232900000|2024-07-29 06:01:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|4
1722232910000|2024-07-29 06:01:50|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|0
1722232920000|2024-07-29 06:02:00|6910|6895|6910|6895|6910|6895|6910|6895|0
1722232950000|2024-07-29 06:02:30|6910.3|6895.3|6911|6896|6911|6896|6910.3|6895.3|0
1722232960000|2024-07-29 06:02:40|6910.6|6895.6|6910.5|6895.5|6910.6|6895.6|6910.5|6895.5|0
1722233040000|2024-07-29 06:04:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1722233050000|2024-07-29 06:04:10|6911|6896|6911|6896|6911|6896|6911|6896|0
1722233060000|2024-07-29 06:04:20|6911.1|6896.1|6913.1|6898.1|6913.1|6898.1|6911.1|6896.1|1
1722233080000|2024-07-29 06:04:40|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|1
1722233090000|2024-07-29 06:04:50|6915.1|6900.1|6915.6|6900.6|6916|6901|6915.1|6900.1|2
1722233100000|2024-07-29 06:05:00|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1722233110000|2024-07-29 06:05:10|6915.8|6900.8|6916|6901|6916|6901|6915.6|6900.6|0
1722233160000|2024-07-29 06:06:00|6916.4|6901.4|6917.6|6902.6|6918|6903|6916.4|6901.4|3
1722233170000|2024-07-29 06:06:10|6917.3|6902.3|6917|6902|6917.3|6902.3|6917|6902|1
1722233180000|2024-07-29 06:06:20|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1722233190000|2024-07-29 06:06:30|6916.5|6901.5|6914.3|6899.3|6916.5|6901.5|6914.3|6899.3|2
1722233200000|2024-07-29 06:06:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1722233220000|2024-07-29 06:07:00|6913.7|6898.7|6913.6|6898.6|6913.8|6898.8|6913.6|6898.6|0
1722233230000|2024-07-29 06:07:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1722233240000|2024-07-29 06:07:20|6913|6898|6913|6898|6913|6898|6913|6898|0
1722233250000|2024-07-29 06:07:30|6912|6897|6913|6898|6913|6898|6912|6897|5
1722233260000|2024-07-29 06:07:40|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|0
1722233270000|2024-07-29 06:07:50|6914.3|6899.3|6914.8|6899.8|6914.8|6899.8|6914.3|6899.3|0
1722233280000|2024-07-29 06:08:00|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1722233290000|2024-07-29 06:08:10|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1722233400000|2024-07-29 06:10:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1722233420000|2024-07-29 06:10:20|6916.5|6901.5|6916.3|6901.3|6916.5|6901.5|6916.3|6901.3|0
1722233470000|2024-07-29 06:11:10|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1722233480000|2024-07-29 06:11:20|6913.7|6898.7|6913.3|6898.3|6913.7|6898.7|6913.3|6898.3|0
1722233530000|2024-07-29 06:12:10|6913|6898|6913|6898|6913|6898|6913|6898|0
1722233580000|2024-07-29 06:13:00|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1722233590000|2024-07-29 06:13:10|6912|6897|6911.8|6896.8|6912|6897|6911.5|6896.5|1
1722233600000|2024-07-29 06:13:20|6911.1|6896.1|6910.3|6895.3|6911.5|6896.5|6910.3|6895.3|2
1722233670000|2024-07-29 06:14:30|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1722233700000|2024-07-29 06:15:00|6910.3|6895.3|6910.8|6895.8|6910.8|6895.8|6910.3|6895.3|0
1722233710000|2024-07-29 06:15:10|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1722233740000|2024-07-29 06:15:40|6911.5|6896.5|6911.6|6896.6|6911.6|6896.6|6911.5|6896.5|0
1722233760000|2024-07-29 06:16:00|6911.1|6896.1|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|0
1722233780000|2024-07-29 06:16:20|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1722233820000|2024-07-29 06:17:00|6909.5|6894.5|6908.5|6893.5|6909.5|6894.5|6908.5|6893.5|0
1722233830000|2024-07-29 06:17:10|6908.8|6893.8|6909|6894|6909|6894|6908.8|6893.8|0
1722233900000|2024-07-29 06:18:20|6908.1|6893.1|6907.1|6892.1|6908.1|6893.1|6907.1|6892.1|0
1722233950000|2024-07-29 06:19:10|6907|6892|6905.6|6890.6|6907|6892|6905.6|6890.6|1
1722233960000|2024-07-29 06:19:20|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1722233980000|2024-07-29 06:19:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1722234010000|2024-07-29 06:20:10|6906.7|6891.7|6907|6892|6907|6892|6906.5|6891.5|0
1722234020000|2024-07-29 06:20:20|6906.6|6891.6|6906.3|6891.3|6906.6|6891.6|6906.3|6891.3|0
1722234050000|2024-07-29 06:20:50|6906|6891|6906|6891|6906|6891|6906|6891|0
1722234080000|2024-07-29 06:21:20|6905.2|6890.2|6904.3|6889.3|6905.2|6890.2|6904.3|6889.3|1
1722234100000|2024-07-29 06:21:40|6904|6889|6903.8|6888.8|6904|6889|6903.8|6888.8|0
1722234110000|2024-07-29 06:21:50|6903.3|6888.3|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|0
1722234120000|2024-07-29 06:22:00|6902.5|6887.5|6902.3|6887.3|6902.5|6887.5|6902.3|6887.3|0
1722234140000|2024-07-29 06:22:20|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1722234160000|2024-07-29 06:22:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1722234170000|2024-07-29 06:22:50|6903.1|6888.1|6902.9|6887.9|6903.1|6888.1|6902.9|6887.9|0
1722234220000|2024-07-29 06:23:40|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6901.4|6886.4|0
1722234280000|2024-07-29 06:24:40|6901|6886|6900.9|6885.9|6901|6886|6900.9|6885.9|0
1722234310000|2024-07-29 06:25:10|6901.4|6886.4|6901.6|6886.6|6902|6887|6900.9|6885.9|0
1722234330000|2024-07-29 06:25:30|6901.9|6886.9|6900.9|6885.9|6901.9|6886.9|6900.9|6885.9|1
1722234360000|2024-07-29 06:26:00|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1722234400000|2024-07-29 06:26:40|6901|6886|6901|6886|6901|6886|6901|6886|0
1722234420000|2024-07-29 06:27:00|6900.5|6885.5|6900.4|6885.4|6900.5|6885.5|6900.4|6885.4|0
1722234440000|2024-07-29 06:27:20|6899.6|6884.6|6901.5|6886.5|6901.5|6886.5|6899.6|6884.6|1
1722234450000|2024-07-29 06:27:30|6901.6|6886.6|6900.9|6885.9|6901.6|6886.6|6900.9|6885.9|0
1722234520000|2024-07-29 06:28:40|6901.2|6886.2|6898|6883|6901.6|6886.6|6898|6883|1
1722234540000|2024-07-29 06:29:00|6898.2|6883.2|6898|6883|6898.2|6883.2|6898|6883|14
1722234550000|2024-07-29 06:29:10|6898.1|6883.1|6898.5|6883.5|6898.5|6883.5|6898.1|6883.1|3
1722234600000|2024-07-29 06:30:00|6898|6883|6898|6883|6898.6|6883.6|6898|6883|8
1722234610000|2024-07-29 06:30:10|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|3
1722234630000|2024-07-29 06:30:30|6898.5|6883.5|6898.6|6883.6|6898.6|6883.6|6898.5|6883.5|0
1722234640000|2024-07-29 06:30:40|6898.5|6883.5|6898|6883|6898.5|6883.5|6898|6883|2
1722234650000|2024-07-29 06:30:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6
1722234660000|2024-07-29 06:31:00|6898.2|6883.2|6898.5|6883.5|6898.5|6883.5|6898|6883|9
1722234670000|2024-07-29 06:31:10|6898.2|6883.2|6898.5|6883.5|6898.5|6883.5|6897.5|6882.5|3
1722234680000|2024-07-29 06:31:20|||||||||1
1722234690000|2024-07-29 06:31:30|6898.6|6883.6|6898.5|6883.5|6898.6|6883.6|6898.5|6883.5|5
1722234700000|2024-07-29 06:31:40|||||||||1
1722234710000|2024-07-29 06:31:50|||||||||1
1722234720000|2024-07-29 06:32:00|6898.6|6883.6|6898.5|6883.5|6898.6|6883.6|6898.5|6883.5|18
1722234730000|2024-07-29 06:32:10|6901|6886|6902.5|6887.5|6902.5|6887.5|6901|6886|6
1722234740000|2024-07-29 06:32:20|6902|6887|6903.5|6888.5|6903.9|6888.9|6901.5|6886.5|1
1722234750000|2024-07-29 06:32:30|6903|6888|6903.4|6888.4|6903.5|6888.5|6903|6888|4
1722234760000|2024-07-29 06:32:40|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1722234830000|2024-07-29 06:33:50|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|5
1722234840000|2024-07-29 06:34:00|6902.4|6887.4|6903.4|6888.4|6903.4|6888.4|6902.4|6887.4|3
1722234860000|2024-07-29 06:34:20|6903.6|6888.6|6905.4|6890.4|6905.7|6890.7|6903.6|6888.6|3
1722234880000|2024-07-29 06:34:40|6905|6890|6904.9|6889.9|6905|6890|6904.9|6889.9|0
1722234900000|2024-07-29 06:35:00|6904.5|6889.5|6904.9|6889.9|6904.9|6889.9|6904.4|6889.4|0
1722234940000|2024-07-29 06:35:40|6905.4|6890.4|6905.7|6890.7|6905.7|6890.7|6905.4|6890.4|0
1722234960000|2024-07-29 06:36:00|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722234990000|2024-07-29 06:36:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1722235030000|2024-07-29 06:37:10|6905.9|6890.9|6906.1|6891.1|6906.4|6891.4|6905.9|6890.9|0
1722235050000|2024-07-29 06:37:30|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722235080000|2024-07-29 06:38:00|6906|6891|6907.5|6892.5|6907.9|6892.9|6906|6891|2
1722235090000|2024-07-29 06:38:10|6907.7|6892.7|6908|6893|6908.4|6893.4|6907.7|6892.7|0
1722235100000|2024-07-29 06:38:20|6908.2|6893.2|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1722235110000|2024-07-29 06:38:30|6908|6893|6908.4|6893.4|6908.4|6893.4|6908|6893|0
1722235140000|2024-07-29 06:39:00|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1722235170000|2024-07-29 06:39:30|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1722235200000|2024-07-29 06:40:00|6905.2|6890.2|6905.9|6890.9|6905.9|6890.9|6905.2|6890.2|1
1722235210000|2024-07-29 06:40:10|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.5|6891.5|0
1722235220000|2024-07-29 06:40:20|6906.5|6891.5|6905.4|6890.4|6906.5|6891.5|6904.9|6889.9|1
1722235230000|2024-07-29 06:40:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722235250000|2024-07-29 06:40:50|||||||||3
1722235320000|2024-07-29 06:42:00|6903.7|6888.7|6902.9|6887.9|6903.7|6888.7|6902.9|6887.9|1
1722235330000|2024-07-29 06:42:10|6902.5|6887.5|6902.4|6887.4|6902.5|6887.5|6902.4|6887.4|0
1722235360000|2024-07-29 06:42:40|6903.1|6888.1|6903.4|6888.4|6903.4|6888.4|6903.1|6888.1|0
1722235370000|2024-07-29 06:42:50|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1722235380000|2024-07-29 06:43:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1722235420000|2024-07-29 06:43:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1722235440000|2024-07-29 06:44:00|6903.3|6888.3|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1722235500000|2024-07-29 06:45:00|6902.9|6887.9|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|0
1722235520000|2024-07-29 06:45:20|6902.9|6887.9|6904.9|6889.9|6904.9|6889.9|6902.9|6887.9|1
1722235530000|2024-07-29 06:45:30|6905.6|6890.6|6906.9|6891.9|6906.9|6891.9|6905.6|6890.6|0
1722235550000|2024-07-29 06:45:50|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1722235580000|2024-07-29 06:46:20|6905.9|6890.9|6906.3|6891.3|6906.8|6891.8|6905.9|6890.9|0
1722235590000|2024-07-29 06:46:30|6906.4|6891.4|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|0
1722235600000|2024-07-29 06:46:40|6905.5|6890.5|6905.4|6890.4|6905.5|6890.5|6905.4|6890.4|0
1722235610000|2024-07-29 06:46:50|6905.8|6890.8|6905.9|6890.9|6905.9|6890.9|6905.8|6890.8|0
1722235640000|2024-07-29 06:47:20|6905.5|6890.5|6906.4|6891.4|6906.4|6891.4|6905.4|6890.4|1
1722235650000|2024-07-29 06:47:30|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722235670000|2024-07-29 06:47:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1722235680000|2024-07-29 06:48:00|||||||||1
1722235720000|2024-07-29 06:48:40|6904.5|6889.5|6904.4|6889.4|6904.5|6889.5|6904.4|6889.4|0
1722235830000|2024-07-29 06:50:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1722235840000|2024-07-29 06:50:40|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6903.9|6888.9|0
1722235890000|2024-07-29 06:51:30|6904|6889|6903.9|6888.9|6904|6889|6903.9|6888.9|0
1722235900000|2024-07-29 06:51:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1722235910000|2024-07-29 06:51:50|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1722235940000|2024-07-29 06:52:20|6902.4|6887.4|6904.4|6889.4|6905.4|6890.4|6902.4|6887.4|7
1722235950000|2024-07-29 06:52:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1722235970000|2024-07-29 06:52:50|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|2
1722235990000|2024-07-29 06:53:10|6906.8|6891.8|6906.9|6891.9|6906.9|6891.9|6906.8|6891.8|0
1722236030000|2024-07-29 06:53:50|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|1
1722236040000|2024-07-29 06:54:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1722236060000|2024-07-29 06:54:20|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722236120000|2024-07-29 06:55:20|6906.8|6891.8|6907.4|6892.4|6907.4|6892.4|6906.4|6891.4|0
1722236210000|2024-07-29 06:56:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1722236230000|2024-07-29 06:57:10|6907|6892|6906.4|6891.4|6907.4|6892.4|6905.9|6890.9|3
1722236270000|2024-07-29 06:57:50|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|10
1722236280000|2024-07-29 06:58:00|6907.5|6892.5|6912.9|6897.9|6913.4|6898.4|6907.5|6892.5|5
1722236320000|2024-07-29 06:58:40|6912.5|6897.5|6912.4|6897.4|6912.5|6897.5|6912.4|6897.4|0
1722236360000|2024-07-29 06:59:20|6910.5|6895.5|6910.3|6895.3|6910.9|6895.9|6909.9|6894.9|1
1722236370000|2024-07-29 06:59:30|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1722236380000|2024-07-29 06:59:40|6910|6895|6909.9|6894.9|6910|6895|6909.9|6894.9|2
1722236400000|2024-07-29 07:00:00|6910.3|6895.3|6911.9|6896.9|6911.9|6896.9|6910.3|6895.3|1
1722236410000|2024-07-29 07:00:10|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|0
1722236430000|2024-07-29 07:00:30|6910.4|6895.4|6911.8|6896.8|6911.8|6896.8|6910.4|6895.4|2
1722236440000|2024-07-29 07:00:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1722236460000|2024-07-29 07:01:00|||||||||1
1722236580000|2024-07-29 07:03:00|6913|6898|6911.8|6896.8|6913|6898|6911.8|6896.8|7
1722236590000|2024-07-29 07:03:10|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1722236640000|2024-07-29 07:04:00|6911.5|6896.5|6912.6|6897.6|6912.6|6897.6|6911.5|6896.5|4
1722236650000|2024-07-29 07:04:10|6912|6897|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|0
1722236660000|2024-07-29 07:04:20|6912|6897|6912|6897|6912|6897|6912|6897|1
1722236670000|2024-07-29 07:04:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1722236680000|2024-07-29 07:04:40|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1722236700000|2024-07-29 07:05:00|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|1
1722236710000|2024-07-29 07:05:10|||||||||13
1722236720000|2024-07-29 07:05:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1722236730000|2024-07-29 07:05:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1722236740000|2024-07-29 07:05:40|6913|6898|6913.4|6898.4|6913.4|6898.4|6913|6898|0
1722236760000|2024-07-29 07:06:00|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|0
1722236770000|2024-07-29 07:06:10|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1722236840000|2024-07-29 07:07:20|6913.3|6898.3|6912.4|6897.4|6913.4|6898.4|6912.4|6897.4|2
1722236850000|2024-07-29 07:07:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1722236860000|2024-07-29 07:07:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1722236930000|2024-07-29 07:08:50|6912.8|6897.8|6912.6|6897.6|6913|6898|6912.5|6897.5|0
1722236940000|2024-07-29 07:09:00|6912.4|6897.4|6912.4|6897.4|6912.9|6897.9|6912|6897|0
1722236990000|2024-07-29 07:09:50|6913|6898|6913|6898|6913|6898|6913|6898|1
1722237000000|2024-07-29 07:10:00|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1722237100000|2024-07-29 07:11:40|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|2
1722237150000|2024-07-29 07:12:30|6911.4|6896.4|6911.5|6896.5|6911.9|6896.9|6911.4|6896.4|0
1722237160000|2024-07-29 07:12:40|6911.4|6896.4|6914.9|6899.9|6914.9|6899.9|6911.4|6896.4|11
1722237170000|2024-07-29 07:12:50|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|2
1722237180000|2024-07-29 07:13:00|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|3
1722237240000|2024-07-29 07:14:00|6914.4|6899.4|6914.9|6899.9|6914.9|6899.9|6914.4|6899.4|2
1722237270000|2024-07-29 07:14:30|6917.9|6902.9|6916.9|6901.9|6917.9|6902.9|6916.9|6901.9|2
1722237280000|2024-07-29 07:14:40|6917.3|6902.3|6917.9|6902.9|6919.4|6904.4|6916.9|6901.9|3
1722237290000|2024-07-29 07:14:50|6919.9|6904.9|6917.4|6902.4|6919.9|6904.9|6916|6901|14
1722237300000|2024-07-29 07:15:00|6918.4|6903.4|6918.9|6903.9|6918.9|6903.9|6918.4|6903.4|0
1722237310000|2024-07-29 07:15:10|6918.5|6903.5|6918.4|6903.4|6918.5|6903.5|6918.4|6903.4|1
1722237320000|2024-07-29 07:15:20|6918.8|6903.8|6918.6|6903.6|6919|6904|6918.6|6903.6|1
1722237330000|2024-07-29 07:15:30|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1722237370000|2024-07-29 07:16:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|3
1722237390000|2024-07-29 07:16:30|6920|6905|6919.9|6904.9|6920|6905|6919.9|6904.9|3
1722237410000|2024-07-29 07:16:50|6919.5|6904.5|6918.4|6903.4|6920.4|6905.4|6918.4|6903.4|7
1722237420000|2024-07-29 07:17:00|6915.9|6900.9|6917|6902|6917|6902|6915.9|6900.9|2
1722237430000|2024-07-29 07:17:10|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722237460000|2024-07-29 07:17:40|6917.3|6902.3|6916.4|6901.4|6917.3|6902.3|6916.4|6901.4|3
1722237520000|2024-07-29 07:18:40|6914.6|6899.6|6916.7|6901.7|6916.7|6901.7|6914.1|6899.1|7
1722237530000|2024-07-29 07:18:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1722237540000|2024-07-29 07:19:00|6916|6901|6915.9|6900.9|6916|6901|6915.9|6900.9|0
1722237560000|2024-07-29 07:19:20|6916.3|6901.3|6916.4|6901.4|6916.4|6901.4|6916.3|6901.3|0
1722237570000|2024-07-29 07:19:30|6916.9|6901.9|6916.8|6901.8|6916.9|6901.9|6916.5|6901.5|0
1722237580000|2024-07-29 07:19:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1722237590000|2024-07-29 07:19:50|6915.9|6900.9|6913.9|6898.9|6915.9|6900.9|6913.5|6898.5|1
1722237600000|2024-07-29 07:20:00|6914.7|6899.7|6915.9|6900.9|6915.9|6900.9|6914.7|6899.7|0
1722237660000|2024-07-29 07:21:00|6916.3|6901.3|6916.4|6901.4|6916.4|6901.4|6916.1|6901.1|0
1722237690000|2024-07-29 07:21:30|6916.5|6901.5|6915.9|6900.9|6916.5|6901.5|6915.9|6900.9|0
1722237740000|2024-07-29 07:22:20|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722237760000|2024-07-29 07:22:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1722237780000|2024-07-29 07:23:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722237810000|2024-07-29 07:23:30|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1722237820000|2024-07-29 07:23:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1722237870000|2024-07-29 07:24:30|6917|6902|6917|6902|6917|6902|6917|6902|0
1722237890000|2024-07-29 07:24:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1722237900000|2024-07-29 07:25:00|6916.7|6901.7|6917.9|6902.9|6917.9|6902.9|6916.7|6901.7|0
1722237910000|2024-07-29 07:25:10|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1722237930000|2024-07-29 07:25:30|6918.5|6903.5|6918.4|6903.4|6918.5|6903.5|6918.4|6903.4|0
1722237940000|2024-07-29 07:25:40|6918.6|6903.6|6918.4|6903.4|6918.6|6903.6|6918.4|6903.4|1
1722237990000|2024-07-29 07:26:30|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1722238010000|2024-07-29 07:26:50|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|1
1722238020000|2024-07-29 07:27:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1722238040000|2024-07-29 07:27:20|6919.8|6904.8|6919.9|6904.9|6919.9|6904.9|6919.8|6904.8|0
1722238060000|2024-07-29 07:27:40|6919.4|6904.4|6919|6904|6919.4|6904.4|6919|6904|3
1722238070000|2024-07-29 07:27:50|6919.3|6904.3|6918.9|6903.9|6919.4|6904.4|6918.9|6903.9|0
1722238080000|2024-07-29 07:28:00|6919.4|6904.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|0
1722238120000|2024-07-29 07:28:40|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|0
1722238160000|2024-07-29 07:29:20|6919|6904|6918.4|6903.4|6919|6904|6918.4|6903.4|0
1722238190000|2024-07-29 07:29:50|6919|6904|6919.6|6904.6|6919.6|6904.6|6919|6904|8
1722238200000|2024-07-29 07:30:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1722238210000|2024-07-29 07:30:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1722238330000|2024-07-29 07:32:10|6926.9|6911.9|6928.8|6913.8|6930.2|6915.2|6926.9|6911.9|27
1722238340000|2024-07-29 07:32:20|6929.3|6914.3|6933.8|6918.8|6934.9|6919.9|6929.3|6914.3|11
1722238360000|2024-07-29 07:32:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722238370000|2024-07-29 07:32:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722238390000|2024-07-29 07:33:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|8
1722238410000|2024-07-29 07:33:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722238420000|2024-07-29 07:33:40|6931.4|6916.4|6931.3|6916.3|6931.8|6916.8|6931.3|6916.3|1
1722238430000|2024-07-29 07:33:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1722238460000|2024-07-29 07:34:20|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1722238520000|2024-07-29 07:35:20|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1722238530000|2024-07-29 07:35:30|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|1
1722238540000|2024-07-29 07:35:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1722238550000|2024-07-29 07:35:50|6932.6|6917.6|6932.2|6917.2|6932.6|6917.6|6932.2|6917.2|1
1722238560000|2024-07-29 07:36:00|6930.8|6915.8|6931.2|6916.2|6931.2|6916.2|6930.5|6915.5|3
1722238570000|2024-07-29 07:36:10|6931.4|6916.4|6933.8|6918.8|6933.8|6918.8|6931.4|6916.4|6
1722238590000|2024-07-29 07:36:30|6933|6918|6933|6918|6933|6918|6933|6918|3
1722238600000|2024-07-29 07:36:40|6932.5|6917.5|6932.3|6917.3|6932.5|6917.5|6932.3|6917.3|1
1722238630000|2024-07-29 07:37:10|6930.9|6915.9|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|2
1722238650000|2024-07-29 07:37:30|6932.7|6917.7|6932.4|6917.4|6932.8|6917.8|6932.4|6917.4|0
1722238690000|2024-07-29 07:38:10|6932.8|6917.8|6933.9|6918.9|6933.9|6918.9|6932.8|6917.8|1
1722238750000|2024-07-29 07:39:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722238760000|2024-07-29 07:39:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|3
1722238770000|2024-07-29 07:39:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722238800000|2024-07-29 07:40:00|6933.7|6918.7|6933.9|6918.9|6933.9|6918.9|6933.7|6918.7|2
1722238830000|2024-07-29 07:40:30|6933.2|6918.2|6933.1|6918.1|6933.2|6918.2|6932.7|6917.7|4
1722238840000|2024-07-29 07:40:40|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1722238850000|2024-07-29 07:40:50|6932.8|6917.8|6932.3|6917.3|6932.8|6917.8|6932.3|6917.3|0
1722238860000|2024-07-29 07:41:00|6932.2|6917.2|6932.3|6917.3|6932.3|6917.3|6931.9|6916.9|2
1722238890000|2024-07-29 07:41:30|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1722238900000|2024-07-29 07:41:40|6930.3|6915.3|6930.8|6915.8|6931.2|6916.2|6930.3|6915.3|1
1722238930000|2024-07-29 07:42:10|6932.9|6917.9|6933.8|6918.8|6933.8|6918.8|6932.9|6917.9|4
1722238950000|2024-07-29 07:42:30|6933.9|6918.9|6934.8|6919.8|6935.4|6920.4|6933.9|6918.9|14
1722239000000|2024-07-29 07:43:20|6934.7|6919.7|6934.3|6919.3|6934.7|6919.7|6934.3|6919.3|1
1722239040000|2024-07-29 07:44:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|2
1722239050000|2024-07-29 07:44:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1722239100000|2024-07-29 07:45:00|6934.3|6919.3|6934.9|6919.9|6934.9|6919.9|6934.3|6919.3|1
1722239130000|2024-07-29 07:45:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1722239230000|2024-07-29 07:47:10|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1722239240000|2024-07-29 07:47:20|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1722239260000|2024-07-29 07:47:40|6934.5|6919.5|6935.3|6920.3|6935.3|6920.3|6934.4|6919.4|6
1722239310000|2024-07-29 07:48:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|1
1722239350000|2024-07-29 07:49:10|6943.7|6928.7|6943.5|6928.5|6945.6|6930.6|6943.2|6928.2|176
1722239370000|2024-07-29 07:49:30|6943.7|6928.7|6944.1|6929.1|6944.1|6929.1|6943.7|6928.7|0
1722239380000|2024-07-29 07:49:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722239390000|2024-07-29 07:49:50|6944.5|6929.5|6945.3|6930.3|6945.8|6930.8|6944.5|6929.5|58
1722239400000|2024-07-29 07:50:00|6945.2|6930.2|6947.1|6932.1|6947.1|6932.1|6945.2|6930.2|17
1722239410000|2024-07-29 07:50:10|||||||||2
1722239420000|2024-07-29 07:50:20|6947|6932|6946.7|6931.7|6947|6932|6946.7|6931.7|2
1722239430000|2024-07-29 07:50:30|6947|6932|6947|6932|6947|6932|6947|6932|0
1722239450000|2024-07-29 07:50:50|6946.8|6931.8|6945.1|6930.1|6946.8|6931.8|6944.5|6929.5|4
1722239460000|2024-07-29 07:51:00|6945|6930|6946.6|6931.6|6947.1|6932.1|6945|6930|2
1722239490000|2024-07-29 07:51:30|6946.1|6931.1|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|1
1722239500000|2024-07-29 07:51:40|6947.1|6932.1|6949.7|6934.7|6950|6935|6947.1|6932.1|64
1722239520000|2024-07-29 07:52:00|6957.7|6942.7|6982.9|6967.9|6988.6|6973.6|6957.7|6942.7|83
1722239530000|2024-07-29 07:52:10|6983.1|6968.1|6978.3|6963.3|6983.4|6968.4|6978.2|6963.2|12
1722239540000|2024-07-29 07:52:20|6974.2|6959.2|6973.7|6958.7|6974.2|6959.2|6973.7|6958.7|4
1722239550000|2024-07-29 07:52:30|6973.8|6958.8|6974.3|6959.3|6978.3|6963.3|6973.8|6958.8|20
1722239560000|2024-07-29 07:52:40|6974|6959|6976.5|6961.5|6976.5|6961.5|6974|6959|0
1722239570000|2024-07-29 07:52:50|6976.2|6961.2|6975.7|6960.7|6976.2|6961.2|6974.7|6959.7|5
1722239580000|2024-07-29 07:53:00|6975.3|6960.3|6975.1|6960.1|6975.3|6960.3|6975.1|6960.1|0
1722239590000|2024-07-29 07:53:10|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1722239610000|2024-07-29 07:53:30|6975.6|6960.6|6976.1|6961.1|6977.8|6962.8|6975.6|6960.6|10
1722239620000|2024-07-29 07:53:40|6975.7|6960.7|6976.1|6961.1|6976.1|6961.1|6974.8|6959.8|3
1722239630000|2024-07-29 07:53:50|6975.8|6960.8|6973.8|6958.8|6975.8|6960.8|6973.8|6958.8|12
1722239650000|2024-07-29 07:54:10|6974.2|6959.2|6974.6|6959.6|6974.6|6959.6|6974.2|6959.2|1
1722239660000|2024-07-29 07:54:20|6974.3|6959.3|6974.1|6959.1|6974.3|6959.3|6974.1|6959.1|2
1722239670000|2024-07-29 07:54:30|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6
1722239680000|2024-07-29 07:54:40|6972.7|6957.7|6975.1|6960.1|6975.1|6960.1|6972.2|6957.2|1
1722239690000|2024-07-29 07:54:50|6975|6960|6976.1|6961.1|6976.1|6961.1|6974.6|6959.6|2
1722239700000|2024-07-29 07:55:00|6977|6962|6977.5|6962.5|6977.5|6962.5|6976.1|6961.1|2
1722239720000|2024-07-29 07:55:20|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1722239730000|2024-07-29 07:55:30|6977.1|6962.1|6977.7|6962.7|6977.7|6962.7|6977.1|6962.1|4
1722239740000|2024-07-29 07:55:40|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|0
1722239780000|2024-07-29 07:56:20|6976.6|6961.6|6976.1|6961.1|6976.6|6961.6|6976.1|6961.1|6
1722239800000|2024-07-29 07:56:40|6976|6961|6974.7|6959.7|6976|6961|6974.7|6959.7|6
1722239820000|2024-07-29 07:57:00|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1722239840000|2024-07-29 07:57:20|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1722239860000|2024-07-29 07:57:40|6971|6956|6970.7|6955.7|6971.1|6956.1|6970.7|6955.7|5
1722239880000|2024-07-29 07:58:00|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|2
1722239890000|2024-07-29 07:58:10|6970.5|6955.5|6971.6|6956.6|6971.6|6956.6|6970.5|6955.5|7
1722239900000|2024-07-29 07:58:20|6971.5|6956.5|6971.1|6956.1|6971.5|6956.5|6971.1|6956.1|1
1722239920000|2024-07-29 07:58:40|6971.8|6956.8|6971.6|6956.6|6971.8|6956.8|6971.6|6956.6|0
1722239950000|2024-07-29 07:59:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1722239970000|2024-07-29 07:59:30|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1722239990000|2024-07-29 07:59:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|1
1722240000000|2024-07-29 08:00:00|6972.1|6957.1|6969.7|6954.7|6972.2|6957.2|6969.7|6954.7|4
1722240010000|2024-07-29 08:00:10|6968.8|6953.8|6968.8|6953.8|6969.2|6954.2|6968.8|6953.8|53
1722240020000|2024-07-29 08:00:20|6968.9|6953.9|6969.2|6954.2|6969.2|6954.2|6968.2|6953.2|21
1722240040000|2024-07-29 08:00:40|6969.3|6954.3|6966.6|6951.6|6969.3|6954.3|6962.7|6947.7|1
1722240050000|2024-07-29 08:00:50|6965.6|6950.6|6965.7|6950.7|6966.5|6951.5|6965.6|6950.6|0
1722240060000|2024-07-29 08:01:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1722240070000|2024-07-29 08:01:10|6964.3|6949.3|6964.4|6949.4|6964.4|6949.4|6964.3|6949.3|0
1722240080000|2024-07-29 08:01:20|6965.7|6950.7|6964.9|6949.9|6965.8|6950.8|6964.9|6949.9|3
1722240090000|2024-07-29 08:01:30|6963.9|6948.9|6965.5|6950.5|6965.5|6950.5|6963.9|6948.9|1
1722240100000|2024-07-29 08:01:40|6965.4|6950.4|6964.8|6949.8|6965.4|6950.4|6964.4|6949.4|2
1722240110000|2024-07-29 08:01:50|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1722240130000|2024-07-29 08:02:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1722240200000|2024-07-29 08:03:20|6966.2|6951.2|6967.9|6952.9|6967.9|6952.9|6966.2|6951.2|2
1722240210000|2024-07-29 08:03:30|6967.2|6952.2|6965.9|6950.9|6967.2|6952.2|6965.9|6950.9|4
1722240230000|2024-07-29 08:03:50|6966.3|6951.3|6966.3|6951.3|6966.7|6951.7|6966.3|6951.3|1
1722240240000|2024-07-29 08:04:00|6966.8|6951.8|6966.7|6951.7|6966.8|6951.8|6966.7|6951.7|3
1722240250000|2024-07-29 08:04:10|6967.5|6952.5|6967.2|6952.2|6968.1|6953.1|6967.2|6952.2|6
1722240260000|2024-07-29 08:04:20|6966.3|6951.3|6967.3|6952.3|6968.3|6953.3|6966.3|6951.3|8
1722240270000|2024-07-29 08:04:30|6967.2|6952.2|6966.8|6951.8|6967.2|6952.2|6966.4|6951.4|2
1722240280000|2024-07-29 08:04:40|6967.2|6952.2|6967.9|6952.9|6967.9|6952.9|6967.2|6952.2|3
1722240290000|2024-07-29 08:04:50|6966.3|6951.3|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|9
1722240310000|2024-07-29 08:05:10|6965.6|6950.6|6965.1|6950.1|6965.6|6950.6|6965.1|6950.1|3
1722240330000|2024-07-29 08:05:30|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1722240370000|2024-07-29 08:06:10|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|1
1722240390000|2024-07-29 08:06:30|6962.8|6947.8|6961.4|6946.4|6962.9|6947.9|6961.4|6946.4|15
1722240400000|2024-07-29 08:06:40|6963.7|6948.7|6966.3|6951.3|6966.4|6951.4|6963.7|6948.7|6
1722240410000|2024-07-29 08:06:50|6966.7|6951.7|6966.8|6951.8|6966.8|6951.8|6966.7|6951.7|0
1722240430000|2024-07-29 08:07:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1722240440000|2024-07-29 08:07:20|6966.2|6951.2|6966.1|6951.1|6966.2|6951.2|6966.1|6951.1|1
1722240450000|2024-07-29 08:07:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1722240460000|2024-07-29 08:07:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1722240480000|2024-07-29 08:08:00|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1722240500000|2024-07-29 08:08:20|6966.6|6951.6|6966.8|6951.8|6966.8|6951.8|6966.6|6951.6|0
1722240520000|2024-07-29 08:08:40|6969.7|6954.7|6969.2|6954.2|6969.7|6954.7|6969.2|6954.2|1
1722240530000|2024-07-29 08:08:50|6969.6|6954.6|6971.4|6956.4|6971.4|6956.4|6969.3|6954.3|0
1722240540000|2024-07-29 08:09:00|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6970.7|6955.7|0
1722240560000|2024-07-29 08:09:20|6971.2|6956.2|6971.6|6956.6|6971.6|6956.6|6971.2|6956.2|0
1722240570000|2024-07-29 08:09:30|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1722240580000|2024-07-29 08:09:40|6971.3|6956.3|6971.2|6956.2|6971.3|6956.3|6971.2|6956.2|0
1722240590000|2024-07-29 08:09:50|6971.3|6956.3|6971.7|6956.7|6971.7|6956.7|6971.3|6956.3|1
1722240600000|2024-07-29 08:10:00|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|0
1722240610000|2024-07-29 08:10:10|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1722240630000|2024-07-29 08:10:30|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|3
1722240640000|2024-07-29 08:10:40|6972.1|6957.1|6972.8|6957.8|6972.8|6957.8|6972.1|6957.1|0
1722240660000|2024-07-29 08:11:00|6972.4|6957.4|6972.4|6957.4|6973.2|6958.2|6972.2|6957.2|8
1722240670000|2024-07-29 08:11:10|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|0
1722240690000|2024-07-29 08:11:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1722240720000|2024-07-29 08:12:00|6971.6|6956.6|6970.7|6955.7|6971.7|6956.7|6970.7|6955.7|2
1722240730000|2024-07-29 08:12:10|6969.6|6954.6|6965.8|6950.8|6969.6|6954.6|6965.8|6950.8|3
1722240740000|2024-07-29 08:12:20|6965.7|6950.7|6964.7|6949.7|6966.2|6951.2|6964.7|6949.7|1
1722240750000|2024-07-29 08:12:30|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1722240760000|2024-07-29 08:12:40|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1722240780000|2024-07-29 08:13:00|6967.3|6952.3|6966.7|6951.7|6967.3|6952.3|6966.7|6951.7|0
1722240790000|2024-07-29 08:13:10|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1722240800000|2024-07-29 08:13:20|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1722240820000|2024-07-29 08:13:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1722240830000|2024-07-29 08:13:50|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|1
1722240870000|2024-07-29 08:14:30|6967.8|6952.8|6968.8|6953.8|6968.8|6953.8|6967.8|6952.8|1
1722240880000|2024-07-29 08:14:40|6968.7|6953.7|6968.2|6953.2|6968.7|6953.7|6968.2|6953.2|0
1722240890000|2024-07-29 08:14:50|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|2
1722240900000|2024-07-29 08:15:00|6969.7|6954.7|6972.2|6957.2|6972.2|6957.2|6969.7|6954.7|0
1722240910000|2024-07-29 08:15:10|6971.7|6956.7|6972.1|6957.1|6972.1|6957.1|6971.7|6956.7|0
1722240920000|2024-07-29 08:15:20|6972.2|6957.2|6965.7|6950.7|6972.2|6957.2|6965.7|6950.7|11
1722240930000|2024-07-29 08:15:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1722240940000|2024-07-29 08:15:40|6964.9|6949.9|6966.3|6951.3|6967.3|6952.3|6964.9|6949.9|1
1722240950000|2024-07-29 08:15:50|6965.7|6950.7|6965.7|6950.7|6966.7|6951.7|6965.7|6950.7|3
1722240970000|2024-07-29 08:16:10|6966.8|6951.8|6967.7|6952.7|6967.7|6952.7|6966.8|6951.8|0
1722240980000|2024-07-29 08:16:20|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|0
1722241000000|2024-07-29 08:16:40|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|2
1722241010000|2024-07-29 08:16:50|6971.6|6956.6|6972.7|6957.7|6972.7|6957.7|6971.6|6956.6|0
1722241020000|2024-07-29 08:17:00|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|2
1722241060000|2024-07-29 08:17:40|6970.7|6955.7|6972.7|6957.7|6972.7|6957.7|6970.7|6955.7|2
1722241130000|2024-07-29 08:18:50|6971.8|6956.8|6971.3|6956.3|6971.8|6956.8|6971.3|6956.3|2
1722241140000|2024-07-29 08:19:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1722241150000|2024-07-29 08:19:10|6971.3|6956.3|6967.3|6952.3|6971.3|6956.3|6967.3|6952.3|1
1722241160000|2024-07-29 08:19:20|6967.8|6952.8|6964.8|6949.8|6967.8|6952.8|6964.8|6949.8|4
1722241170000|2024-07-29 08:19:30|6965.2|6950.2|6963.7|6948.7|6965.2|6950.2|6962.4|6947.4|8
1722241190000|2024-07-29 08:19:50|6964.1|6949.1|6965.9|6950.9|6965.9|6950.9|6964.1|6949.1|1
1722241200000|2024-07-29 08:20:00|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1722241210000|2024-07-29 08:20:10|6967.7|6952.7|6967.3|6952.3|6968.4|6953.4|6967.3|6952.3|0
1722241230000|2024-07-29 08:20:30|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1722241240000|2024-07-29 08:20:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1722241270000|2024-07-29 08:21:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1722241280000|2024-07-29 08:21:20|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|2
1722241290000|2024-07-29 08:21:30|6967.9|6952.9|6969.9|6954.9|6970.4|6955.4|6967.9|6952.9|0
1722241330000|2024-07-29 08:22:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1722241340000|2024-07-29 08:22:20|6970.3|6955.3|6971.3|6956.3|6972.8|6957.8|6970.3|6955.3|11
1722241350000|2024-07-29 08:22:30|6971.1|6956.1|6967|6952|6971.1|6956.1|6967|6952|1
1722241360000|2024-07-29 08:22:40|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967|6952|10
1722241370000|2024-07-29 08:22:50|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|1
1722241380000|2024-07-29 08:23:00|6967.5|6952.5|6967.6|6952.6|6967.6|6952.6|6967.5|6952.5|1
1722241390000|2024-07-29 08:23:10|6967.8|6952.8|6967.6|6952.6|6967.8|6952.8|6967.6|6952.6|1
1722241420000|2024-07-29 08:23:40|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|9
1722241430000|2024-07-29 08:23:50|||||||||3
1722241440000|2024-07-29 08:24:00|6968|6953|6968|6953|6968|6953|6967.5|6952.5|3
1722241470000|2024-07-29 08:24:30|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1722241500000|2024-07-29 08:25:00|6968|6953|6968.5|6953.5|6968.5|6953.5|6968|6953|0
1722241510000|2024-07-29 08:25:10|6967.7|6952.7|6966|6951|6967.7|6952.7|6966|6951|2
1722241530000|2024-07-29 08:25:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1722241540000|2024-07-29 08:25:40|6966.5|6951.5|6969|6954|6969|6954|6966.5|6951.5|1
1722241550000|2024-07-29 08:25:50|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1722241580000|2024-07-29 08:26:20|6965|6950|6965|6950|6965|6950|6965|6950|6
1722241590000|2024-07-29 08:26:30|6965.3|6950.3|6967|6952|6967|6952|6965|6950|2
1722241600000|2024-07-29 08:26:40|6967.5|6952.5|6967.8|6952.8|6967.8|6952.8|6967.5|6952.5|0
1722241610000|2024-07-29 08:26:50|6967.5|6952.5|6967|6952|6967.5|6952.5|6967|6952|0
1722241630000|2024-07-29 08:27:10|6968.5|6953.5|6969.5|6954.5|6969.5|6954.5|6968.5|6953.5|1
1722241640000|2024-07-29 08:27:20|6968.5|6953.5|6968|6953|6968.5|6953.5|6967.2|6952.2|7
1722241650000|2024-07-29 08:27:30|6967.6|6952.6|6967.8|6952.8|6967.8|6952.8|6967.5|6952.5|2
1722241660000|2024-07-29 08:27:40|6968|6953|6968|6953|6968|6953|6968|6953|1
1722241700000|2024-07-29 08:28:20|6967.6|6952.6|6967.5|6952.5|6967.6|6952.6|6967.5|6952.5|0
1722241710000|2024-07-29 08:28:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|2
1722241720000|2024-07-29 08:28:40|6966.1|6951.1|6966|6951|6966.1|6951.1|6966|6951|1
1722241730000|2024-07-29 08:28:50|6966.7|6951.7|6967|6952|6967|6952|6966.7|6951.7|0
1722241750000|2024-07-29 08:29:10|6966.5|6951.5|6966.6|6951.6|6967|6952|6966.2|6951.2|4
1722241760000|2024-07-29 08:29:20|6966.5|6951.5|6966|6951|6966.5|6951.5|6966|6951|0
1722241770000|2024-07-29 08:29:30|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|0
1722241780000|2024-07-29 08:29:40|6966|6951|6966|6951|6966|6951|6966|6951|0
1722241800000|2024-07-29 08:30:00|6966.5|6951.5|6967.6|6952.6|6967.6|6952.6|6966.5|6951.5|3
1722241810000|2024-07-29 08:30:10|6968|6953|6968|6953|6968|6953|6968|6953|0
1722241820000|2024-07-29 08:30:20|6970.5|6955.5|6971|6956|6971|6956|6970.5|6955.5|1
1722241850000|2024-07-29 08:30:50|6970.5|6955.5|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1722241860000|2024-07-29 08:31:00|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|2
1722241870000|2024-07-29 08:31:10|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1722241890000|2024-07-29 08:31:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1722241900000|2024-07-29 08:31:40|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1722241910000|2024-07-29 08:31:50|6970.2|6955.2|6970.5|6955.5|6971.5|6956.5|6970.2|6955.2|3
1722241920000|2024-07-29 08:32:00|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1722241930000|2024-07-29 08:32:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1722241940000|2024-07-29 08:32:20|6971|6956|6971|6956|6971|6956|6971|6956|0
1722241950000|2024-07-29 08:32:30|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1722242000000|2024-07-29 08:33:20|6971.1|6956.1|6971.3|6956.3|6971.3|6956.3|6971.1|6956.1|0
1722242010000|2024-07-29 08:33:30|6971.5|6956.5|6970.5|6955.5|6971.5|6956.5|6970.5|6955.5|1
1722242050000|2024-07-29 08:34:10|6970.1|6955.1|6970|6955|6970.1|6955.1|6970|6955|1
1722242080000|2024-07-29 08:34:40|6968.4|6953.4|6966.8|6951.8|6968.4|6953.4|6966.5|6951.5|4
1722242090000|2024-07-29 08:34:50|6966.6|6951.6|6967|6952|6967|6952|6966.5|6951.5|0
1722242100000|2024-07-29 08:35:00|6966.8|6951.8|6967.2|6952.2|6967.2|6952.2|6966.8|6951.8|0
1722242110000|2024-07-29 08:35:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1722242210000|2024-07-29 08:36:50|6968.1|6953.1|6968.5|6953.5|6968.5|6953.5|6968.1|6953.1|0
1722242220000|2024-07-29 08:37:00|6969.2|6954.2|6969.8|6954.8|6969.8|6954.8|6969.2|6954.2|1
1722242230000|2024-07-29 08:37:10|6970|6955|6970.3|6955.3|6970.3|6955.3|6970|6955|1
1722242240000|2024-07-29 08:37:20|6970|6955|6969.5|6954.5|6970|6955|6969.5|6954.5|2
1722242250000|2024-07-29 08:37:30|6969.8|6954.8|6970|6955|6970|6955|6969.8|6954.8|0
1722242260000|2024-07-29 08:37:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1722242280000|2024-07-29 08:38:00|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1722242300000|2024-07-29 08:38:20|6969|6954|6968.1|6953.1|6969|6954|6967.6|6952.6|4
1722242310000|2024-07-29 08:38:30|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1722242340000|2024-07-29 08:39:00|6968.7|6953.7|6969.1|6954.1|6969.1|6954.1|6968.7|6953.7|1
1722242350000|2024-07-29 08:39:10|6968.6|6953.6|6968.5|6953.5|6968.6|6953.6|6968.5|6953.5|0
1722242370000|2024-07-29 08:39:30|6968.1|6953.1|6968|6953|6968.1|6953.1|6968|6953|0
1722242390000|2024-07-29 08:39:50|||||||||4
1722242410000|2024-07-29 08:40:10|6967.5|6952.5|6967.5|6952.5|6967.6|6952.6|6967.5|6952.5|2
1722242420000|2024-07-29 08:40:20|6968.1|6953.1|6967.5|6952.5|6968.1|6953.1|6967.5|6952.5|1
1722242430000|2024-07-29 08:40:30|6967.1|6952.1|6963.2|6948.2|6967.1|6952.1|6962.6|6947.6|6
1722242440000|2024-07-29 08:40:40|6963.7|6948.7|6964.1|6949.1|6964.1|6949.1|6963.7|6948.7|0
1722242480000|2024-07-29 08:41:20|6962.6|6947.6|6961.5|6946.5|6962.6|6947.6|6961.5|6946.5|1
1722242580000|2024-07-29 08:43:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1722242600000|2024-07-29 08:43:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|2
1722242670000|2024-07-29 08:44:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|1
1722242690000|2024-07-29 08:44:50|6965.9|6950.9|6966.2|6951.2|6966.2|6951.2|6965.9|6950.9|3
1722242700000|2024-07-29 08:45:00|6966.4|6951.4|6962.9|6947.9|6966.4|6951.4|6962.9|6947.9|2
1722242710000|2024-07-29 08:45:10|6962.1|6947.1|6962|6947|6962.1|6947.1|6962|6947|0
1722242720000|2024-07-29 08:45:20|6962.7|6947.7|6962.9|6947.9|6962.9|6947.9|6962.7|6947.7|0
1722242740000|2024-07-29 08:45:40|6964.8|6949.8|6964.5|6949.5|6965|6950|6964.5|6949.5|2
1722242750000|2024-07-29 08:45:50|6964.1|6949.1|6963|6948|6964.1|6949.1|6963|6948|2
1722242760000|2024-07-29 08:46:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1722242790000|2024-07-29 08:46:30|6963.6|6948.6|6965|6950|6965|6950|6963.6|6948.6|0
1722242870000|2024-07-29 08:47:50|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1722242880000|2024-07-29 08:48:00|6967.6|6952.6|6967.1|6952.1|6968.9|6953.9|6967.1|6952.1|3
1722242890000|2024-07-29 08:48:10|6966.5|6951.5|6966.9|6951.9|6966.9|6951.9|6966.5|6951.5|0
1722242900000|2024-07-29 08:48:20|6965|6950|6965|6950|6965|6950|6965|6950|1
1722242910000|2024-07-29 08:48:30|6964.6|6949.6|6964|6949|6964.6|6949.6|6964|6949|0
1722242920000|2024-07-29 08:48:40|6963.6|6948.6|6963.5|6948.5|6963.6|6948.6|6963.5|6948.5|0
1722242930000|2024-07-29 08:48:50|6963|6948|6963|6948|6963|6948|6963|6948|0
1722242950000|2024-07-29 08:49:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1722242990000|2024-07-29 08:49:50|||||||||8
1722243000000|2024-07-29 08:50:00|6962.4|6947.4|6965.4|6950.4|6967.5|6952.5|6962.4|6947.4|10
1722243010000|2024-07-29 08:50:10|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1722243020000|2024-07-29 08:50:20|6964.4|6949.4|6963|6948|6964.4|6949.4|6963|6948|0
1722243030000|2024-07-29 08:50:30|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1722243060000|2024-07-29 08:51:00|6962.5|6947.5|6962.7|6947.7|6962.9|6947.9|6962.1|6947.1|0
1722243070000|2024-07-29 08:51:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1722243080000|2024-07-29 08:51:20|6962.6|6947.6|6962.5|6947.5|6962.6|6947.6|6962.5|6947.5|0
1722243110000|2024-07-29 08:51:50|6963|6948|6961.5|6946.5|6963|6948|6961.5|6946.5|1
1722243130000|2024-07-29 08:52:10|6961.1|6946.1|6961|6946|6961.1|6946.1|6961|6946|0
1722243140000|2024-07-29 08:52:20|6960.6|6945.6|6961.9|6946.9|6962.8|6947.8|6960.5|6945.5|57
1722243150000|2024-07-29 08:52:30|6962|6947|6961.1|6946.1|6962|6947|6961.1|6946.1|2
1722243160000|2024-07-29 08:52:40|6961|6946|6961.5|6946.5|6961.5|6946.5|6961|6946|1
1722243200000|2024-07-29 08:53:20|||||||||1
1722243210000|2024-07-29 08:53:30|6961.9|6946.9|6962.7|6947.7|6962.7|6947.7|6961.1|6946.1|4
1722243220000|2024-07-29 08:53:40|6962.4|6947.4|6962|6947|6962.4|6947.4|6962|6947|0
1722243230000|2024-07-29 08:53:50|6961.6|6946.6|6963.1|6948.1|6963.4|6948.4|6961.2|6946.2|6
1722243240000|2024-07-29 08:54:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1722243260000|2024-07-29 08:54:20|6962.5|6947.5|6961|6946|6962.5|6947.5|6961|6946|2
1722243270000|2024-07-29 08:54:30|6961.4|6946.4|6960.6|6945.6|6961.4|6946.4|6960.6|6945.6|1
1722243280000|2024-07-29 08:54:40|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1722243300000|2024-07-29 08:55:00|6961.6|6946.6|6962.1|6947.1|6962.5|6947.5|6961.6|6946.6|1
1722243310000|2024-07-29 08:55:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1722243320000|2024-07-29 08:55:20|6962.4|6947.4|6962.5|6947.5|6962.5|6947.5|6962.4|6947.4|0
1722243330000|2024-07-29 08:55:30|6962.7|6947.7|6960.1|6945.1|6962.7|6947.7|6960.1|6945.1|14
1722243340000|2024-07-29 08:55:40|6958.8|6943.8|6959.6|6944.6|6961|6946|6958.6|6943.6|32
1722243350000|2024-07-29 08:55:50|6960|6945|6960.1|6945.1|6960.5|6945.5|6959.7|6944.7|2
1722243360000|2024-07-29 08:56:00|6959.7|6944.7|6960.1|6945.1|6960.1|6945.1|6959.6|6944.6|1
1722243370000|2024-07-29 08:56:10|6959.7|6944.7|6958.6|6943.6|6959.7|6944.7|6958.6|6943.6|4
1722243380000|2024-07-29 08:56:20|6958.1|6943.1|6954|6939|6958.1|6943.1|6951.2|6936.2|65
1722243390000|2024-07-29 08:56:30|6954.2|6939.2|6952.6|6937.6|6954.2|6939.2|6952.6|6937.6|0
1722243400000|2024-07-29 08:56:40|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1722243410000|2024-07-29 08:56:50|6951.3|6936.3|6950.6|6935.6|6952|6937|6950.6|6935.6|0
1722243420000|2024-07-29 08:57:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1722243430000|2024-07-29 08:57:10|6950.9|6935.9|6953.1|6938.1|6953.1|6938.1|6950.6|6935.6|3
1722243440000|2024-07-29 08:57:20|6953.6|6938.6|6953|6938|6953.7|6938.7|6953|6938|7
1722243460000|2024-07-29 08:57:40|6951.9|6936.9|6951.5|6936.5|6952|6937|6951.5|6936.5|10
1722243470000|2024-07-29 08:57:50|6952|6937|6952|6937|6952|6937|6952|6937|0
1722243480000|2024-07-29 08:58:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1722243500000|2024-07-29 08:58:20|6950.6|6935.6|6952|6937|6952|6937|6948.7|6933.7|12
1722243510000|2024-07-29 08:58:30|6951.2|6936.2|6950.6|6935.6|6951.2|6936.2|6950.6|6935.6|0
1722243520000|2024-07-29 08:58:40|6949.3|6934.3|6950.1|6935.1|6950.5|6935.5|6949|6934|0
1722243540000|2024-07-29 08:59:00|6950|6935|6950|6935|6950|6935|6950|6935|0
1722243560000|2024-07-29 08:59:20|6949.6|6934.6|6949.5|6934.5|6949.9|6934.9|6949.5|6934.5|0
1722243570000|2024-07-29 08:59:30|6951.4|6936.4|6952.6|6937.6|6953.4|6938.4|6951.4|6936.4|2
1722243580000|2024-07-29 08:59:40|6952.5|6937.5|6952.9|6937.9|6952.9|6937.9|6952.5|6937.5|0
1722243590000|2024-07-29 08:59:50|6952.5|6937.5|6952.6|6937.6|6952.6|6937.6|6951.5|6936.5|0
1722243600000|2024-07-29 09:00:00|6952.9|6937.9|6953.6|6938.6|6953.6|6938.6|6952.9|6937.9|0
1722243620000|2024-07-29 09:00:20|6954|6939|6954.6|6939.6|6954.6|6939.6|6954|6939|2
1722243630000|2024-07-29 09:00:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1722243640000|2024-07-29 09:00:40|6954.1|6939.1|6954.5|6939.5|6954.5|6939.5|6954|6939|3
1722243650000|2024-07-29 09:00:50|6954|6939|6954|6939|6954|6939|6954|6939|0
1722243660000|2024-07-29 09:01:00|6953.5|6938.5|6950.5|6935.5|6953.5|6938.5|6950.5|6935.5|1
1722243690000|2024-07-29 09:01:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|1
1722243700000|2024-07-29 09:01:40|6950.5|6935.5|6947|6932|6950.5|6935.5|6947|6932|0
1722243710000|2024-07-29 09:01:50|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1722243720000|2024-07-29 09:02:00|||||||||1
1722243730000|2024-07-29 09:02:10|6950|6935|6949|6934|6950|6935|6949|6934|2
1722243750000|2024-07-29 09:02:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1722243760000|2024-07-29 09:02:40|6950|6935|6950.2|6935.2|6950.2|6935.2|6950|6935|5
1722243780000|2024-07-29 09:03:00|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1722243790000|2024-07-29 09:03:10|6949|6934|6948.6|6933.6|6949|6934|6948.6|6933.6|2
1722243810000|2024-07-29 09:03:30|6948.5|6933.5|6950|6935|6950|6935|6948.5|6933.5|1
1722243820000|2024-07-29 09:03:40|6949.6|6934.6|6950|6935|6950|6935|6949.6|6934.6|0
1722243830000|2024-07-29 09:03:50|6949.6|6934.6|6949.5|6934.5|6950|6935|6948.7|6933.7|0
1722243840000|2024-07-29 09:04:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.5|6934.5|0
1722243850000|2024-07-29 09:04:10|6949.5|6934.5|6950.1|6935.1|6950.1|6935.1|6949.5|6934.5|0
1722243860000|2024-07-29 09:04:20|6949.7|6934.7|6948.6|6933.6|6950.1|6935.1|6948.6|6933.6|0
1722243870000|2024-07-29 09:04:30|6948.5|6933.5|6946.6|6931.6|6948.5|6933.5|6946.6|6931.6|3
1722243900000|2024-07-29 09:05:00|6946.7|6931.7|6950.9|6935.9|6951.3|6936.3|6946.7|6931.7|3
1722243910000|2024-07-29 09:05:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1722243920000|2024-07-29 09:05:20|6951.8|6936.8|6952.1|6937.1|6952.1|6937.1|6951.8|6936.8|0
1722243930000|2024-07-29 09:05:30|6952|6937|6952|6937|6952|6937|6952|6937|0
1722243940000|2024-07-29 09:05:40|||||||||2
1722244010000|2024-07-29 09:06:50|6951|6936|6951|6936|6951|6936|6951|6936|3
1722244020000|2024-07-29 09:07:00|6950.6|6935.6|6950.7|6935.7|6950.9|6935.9|6950.6|6935.6|0
1722244030000|2024-07-29 09:07:10|6950.6|6935.6|6951.2|6936.2|6951.2|6936.2|6950.6|6935.6|0
1722244080000|2024-07-29 09:08:00|6950.8|6935.8|6950.7|6935.7|6950.8|6935.8|6950.7|6935.7|0
1722244090000|2024-07-29 09:08:10|6950.6|6935.6|6950.5|6935.5|6950.6|6935.6|6950.5|6935.5|1
1722244110000|2024-07-29 09:08:30|6950|6935|6945.6|6930.6|6950|6935|6945.6|6930.6|25
1722244120000|2024-07-29 09:08:40|6945|6930|6945.1|6930.1|6945.1|6930.1|6944.6|6929.6|0
1722244130000|2024-07-29 09:08:50|6945|6930|6945|6930|6945|6930|6945|6930|1
1722244140000|2024-07-29 09:09:00|6946.4|6931.4|6942.6|6927.6|6946.5|6931.5|6942.6|6927.6|2
1722244150000|2024-07-29 09:09:10|6942.5|6927.5|6942.6|6927.6|6943.5|6928.5|6941.9|6926.9|9
1722244160000|2024-07-29 09:09:20|6943|6928|6943|6928|6943|6928|6943|6928|0
1722244180000|2024-07-29 09:09:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1722244200000|2024-07-29 09:10:00|6943|6928|6946|6931|6947|6932|6943|6928|4
1722244210000|2024-07-29 09:10:10|6946.6|6931.6|6946.4|6931.4|6946.6|6931.6|6946.4|6931.4|1
1722244260000|2024-07-29 09:11:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1722244270000|2024-07-29 09:11:10|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|0
1722244290000|2024-07-29 09:11:30|||||||||1
1722244340000|2024-07-29 09:12:20|6948.5|6933.5|6952.3|6937.3|6952.3|6937.3|6948.5|6933.5|4
1722244350000|2024-07-29 09:12:30|6952.4|6937.4|6950.9|6935.9|6953.3|6938.3|6949.5|6934.5|11
1722244360000|2024-07-29 09:12:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.4|6935.4|0
1722244420000|2024-07-29 09:13:40|6949.5|6934.5|6950.1|6935.1|6950.1|6935.1|6949.5|6934.5|0
1722244430000|2024-07-29 09:13:50|6949.7|6934.7|6949.7|6934.7|6950.1|6935.1|6949.7|6934.7|0
1722244440000|2024-07-29 09:14:00|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1722244470000|2024-07-29 09:14:30|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1722244480000|2024-07-29 09:14:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1722244500000|2024-07-29 09:15:00|6949.5|6934.5|6952|6937|6952.5|6937.5|6949.5|6934.5|2
1722244510000|2024-07-29 09:15:10|6952.5|6937.5|6954.6|6939.6|6955.6|6940.6|6952.5|6937.5|8
1722244520000|2024-07-29 09:15:20|6954.9|6939.9|6954.4|6939.4|6954.9|6939.9|6954|6939|0
1722244530000|2024-07-29 09:15:30|6954.5|6939.5|6953.1|6938.1|6954.5|6939.5|6953.1|6938.1|0
1722244540000|2024-07-29 09:15:40|6953|6938|6953.5|6938.5|6953.5|6938.5|6953|6938|0
1722244570000|2024-07-29 09:16:10|6953.1|6938.1|6952.6|6937.6|6953.1|6938.1|6952.6|6937.6|0
1722244580000|2024-07-29 09:16:20|6952|6937|6952.4|6937.4|6952.4|6937.4|6951.9|6936.9|0
1722244590000|2024-07-29 09:16:30|6952|6937|6951.9|6936.9|6952|6937|6951.9|6936.9|0
1722244610000|2024-07-29 09:16:50|6950.9|6935.9|6951.9|6936.9|6952.3|6937.3|6950.9|6935.9|0
1722244620000|2024-07-29 09:17:00|6951.4|6936.4|6952.8|6937.8|6952.8|6937.8|6951|6936|5
1722244630000|2024-07-29 09:17:10|6952.4|6937.4|6952.3|6937.3|6952.4|6937.4|6952.3|6937.3|0
1722244650000|2024-07-29 09:17:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1722244660000|2024-07-29 09:17:40|6949.3|6934.3|6948.3|6933.3|6949.6|6934.6|6948.3|6933.3|0
1722244690000|2024-07-29 09:18:10|6947.8|6932.8|6948.4|6933.4|6948.4|6933.4|6947.8|6932.8|0
1722244750000|2024-07-29 09:19:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1722244760000|2024-07-29 09:19:20|6947.9|6932.9|6947.8|6932.8|6947.9|6932.9|6947.8|6932.8|0
1722244790000|2024-07-29 09:19:50|6947.4|6932.4|6945.4|6930.4|6947.4|6932.4|6945.4|6930.4|4
1722244800000|2024-07-29 09:20:00|6945.1|6930.1|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|0
1722244810000|2024-07-29 09:20:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722244860000|2024-07-29 09:21:00|6945.8|6930.8|6948.3|6933.3|6948.6|6933.6|6945.3|6930.3|11
1722244870000|2024-07-29 09:21:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1722244940000|2024-07-29 09:22:20|6948.5|6933.5|6948.6|6933.6|6948.6|6933.6|6948.5|6933.5|0
1722245000000|2024-07-29 09:23:20|||||||||4
1722245010000|2024-07-29 09:23:30|6947.1|6932.1|6946.8|6931.8|6947.1|6932.1|6946.8|6931.8|3
1722245020000|2024-07-29 09:23:40|6946.6|6931.6|6948.1|6933.1|6948.1|6933.1|6946.6|6931.6|3
1722245030000|2024-07-29 09:23:50|6947.6|6932.6|6947.1|6932.1|6947.6|6932.6|6947.1|6932.1|0
1722245100000|2024-07-29 09:25:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1722245110000|2024-07-29 09:25:10|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1722245120000|2024-07-29 09:25:20|6950.6|6935.6|6951.1|6936.1|6951.1|6936.1|6950.6|6935.6|3
1722245170000|2024-07-29 09:26:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1722245180000|2024-07-29 09:26:20|6950.7|6935.7|6948.2|6933.2|6950.7|6935.7|6948.2|6933.2|5
1722245200000|2024-07-29 09:26:40|6947.8|6932.8|6949.2|6934.2|6950.2|6935.2|6947.7|6932.7|3
1722245300000|2024-07-29 09:28:20|6952.7|6937.7|6950.7|6935.7|6952.7|6937.7|6950.7|6935.7|4
1722245310000|2024-07-29 09:28:30|6951|6936|6951.2|6936.2|6951.2|6936.2|6951|6936|0
1722245320000|2024-07-29 09:28:40|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722245400000|2024-07-29 09:30:00|6951|6936|6951|6936|6951|6936|6951|6936|0
1722245410000|2024-07-29 09:30:10|6951.5|6936.5|6952.7|6937.7|6953.7|6938.7|6951.5|6936.5|8
1722245420000|2024-07-29 09:30:20|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|1
1722245430000|2024-07-29 09:30:30|6952|6937|6952.5|6937.5|6952.5|6937.5|6952|6937|1
1722245440000|2024-07-29 09:30:40|6951|6936|6951|6936|6951|6936|6951|6936|4
1722245580000|2024-07-29 09:33:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722245700000|2024-07-29 09:35:00|6954|6939|6954.9|6939.9|6954.9|6939.9|6953.9|6938.9|3
1722245710000|2024-07-29 09:35:10|6954.4|6939.4|6954.4|6939.4|6954.8|6939.8|6953.9|6938.9|2
1722245760000|2024-07-29 09:36:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1722245790000|2024-07-29 09:36:30|6954.2|6939.2|6953|6938|6954.2|6939.2|6953|6938|3
1722245820000|2024-07-29 09:37:00|6954.5|6939.5|6955|6940|6955|6940|6953.9|6938.9|6
1722245830000|2024-07-29 09:37:10|6954|6939|6953.4|6938.4|6954|6939|6953.4|6938.4|1
1722245840000|2024-07-29 09:37:20|6953.8|6938.8|6953.9|6938.9|6953.9|6938.9|6953.8|6938.8|0
1722245850000|2024-07-29 09:37:30|6954|6939|6955|6940|6955|6940|6954|6939|2
1722245860000|2024-07-29 09:37:40|6954.8|6939.8|6954.4|6939.4|6954.8|6939.8|6954.4|6939.4|1
1722245880000|2024-07-29 09:38:00|||||||||1
1722245890000|2024-07-29 09:38:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1722246000000|2024-07-29 09:40:00|6954.9|6939.9|6955|6940|6957.5|6942.5|6954.9|6939.9|5
1722246040000|2024-07-29 09:40:40|6955.4|6940.4|6955.5|6940.5|6956|6941|6955.4|6940.4|0
1722246050000|2024-07-29 09:40:50|6955.8|6940.8|6955.8|6940.8|6955.9|6940.9|6955.4|6940.4|0
1722246060000|2024-07-29 09:41:00|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1722246070000|2024-07-29 09:41:10|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|0
1722246080000|2024-07-29 09:41:20|6956|6941|6956|6941|6956|6941|6956|6941|2
1722246090000|2024-07-29 09:41:30|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1722246110000|2024-07-29 09:41:50|||||||||1
1722246120000|2024-07-29 09:42:00|6955.9|6940.9|6954.9|6939.9|6955.9|6940.9|6954.5|6939.5|1
1722246130000|2024-07-29 09:42:10|6954.5|6939.5|6954.9|6939.9|6954.9|6939.9|6954.4|6939.4|0
1722246140000|2024-07-29 09:42:20|6954.5|6939.5|6955|6940|6955|6940|6954.4|6939.4|0
1722246150000|2024-07-29 09:42:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1722246160000|2024-07-29 09:42:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1722246170000|2024-07-29 09:42:50|6954|6939|6953|6938|6954|6939|6953|6938|2
1722246240000|2024-07-29 09:44:00|6952.3|6937.3|6948.5|6933.5|6952.3|6937.3|6948.5|6933.5|4
1722246250000|2024-07-29 09:44:10|6951|6936|6951|6936|6951|6936|6951|6936|5
1722246280000|2024-07-29 09:44:40|6951.4|6936.4|6951.5|6936.5|6951.5|6936.5|6951.4|6936.4|0
1722246300000|2024-07-29 09:45:00|6951.9|6936.9|6952.2|6937.2|6952.2|6937.2|6951.9|6936.9|1
1722246310000|2024-07-29 09:45:10|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1722246330000|2024-07-29 09:45:30|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1722246340000|2024-07-29 09:45:40|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1722246360000|2024-07-29 09:46:00|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1722246410000|2024-07-29 09:46:50|6949|6934|6949|6934|6949|6934|6949|6934|1
1722246420000|2024-07-29 09:47:00|6949.5|6934.5|6948.5|6933.5|6949.5|6934.5|6948.5|6933.5|0
1722246440000|2024-07-29 09:47:20|6948.4|6933.4|6948|6933|6948.4|6933.4|6948|6933|1
1722246450000|2024-07-29 09:47:30|6948.4|6933.4|6951|6936|6951|6936|6948.4|6933.4|10
1722246460000|2024-07-29 09:47:40|6950|6935|6950|6935|6950|6935|6950|6935|1
1722246470000|2024-07-29 09:47:50|6949.3|6934.3|6949.4|6934.4|6949.4|6934.4|6949|6934|0
1722246480000|2024-07-29 09:48:00|6949.7|6934.7|6948.7|6933.7|6949.7|6934.7|6948.7|6933.7|9
1722246490000|2024-07-29 09:48:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1722246600000|2024-07-29 09:50:00|6948.9|6933.9|6949.4|6934.4|6949.4|6934.4|6948.9|6933.9|0
1722246640000|2024-07-29 09:50:40|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1722246690000|2024-07-29 09:51:30|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6947.4|6932.4|1
1722246760000|2024-07-29 09:52:40|6948|6933|6947.9|6932.9|6948|6933|6947.9|6932.9|0
1722246890000|2024-07-29 09:54:50|6947.4|6932.4|6949.3|6934.3|6949.3|6934.3|6947.4|6932.4|1
1722246900000|2024-07-29 09:55:00|6949.4|6934.4|6951.9|6936.9|6951.9|6936.9|6949.4|6934.4|3
1722246910000|2024-07-29 09:55:10|6952.7|6937.7|6952.9|6937.9|6952.9|6937.9|6952.7|6937.7|0
1722247000000|2024-07-29 09:56:40|6953.1|6938.1|6954.4|6939.4|6954.4|6939.4|6953.1|6938.1|3
1722247020000|2024-07-29 09:57:00|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|2
1722247040000|2024-07-29 09:57:20|6957.5|6942.5|6956.8|6941.8|6958.3|6943.3|6956.8|6941.8|14
1722247060000|2024-07-29 09:57:40|6955.8|6940.8|6956.3|6941.3|6956.3|6941.3|6955.4|6940.4|0
1722247070000|2024-07-29 09:57:50|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1722247080000|2024-07-29 09:58:00|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|1
1722247090000|2024-07-29 09:58:10|6955.4|6940.4|6954.9|6939.9|6955.4|6940.4|6954.9|6939.9|0
1722247100000|2024-07-29 09:58:20|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|2
1722247110000|2024-07-29 09:58:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1722247140000|2024-07-29 09:59:00|6954.9|6939.9|6954.8|6939.8|6954.9|6939.9|6954.8|6939.8|0
1722247150000|2024-07-29 09:59:10|6955.2|6940.2|6955.8|6940.8|6955.8|6940.8|6954.8|6939.8|0
1722247170000|2024-07-29 09:59:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1722247200000|2024-07-29 10:00:00|6955.2|6940.2|6955.8|6940.8|6955.8|6940.8|6954.9|6939.9|2
1722247270000|2024-07-29 10:01:10|6954|6939|6954|6939|6954|6939|6954|6939|8
1722247280000|2024-07-29 10:01:20|6953.5|6938.5|6954.3|6939.3|6955.4|6940.4|6953.5|6938.5|4
1722247290000|2024-07-29 10:01:30|6953.9|6938.9|6953.3|6938.3|6953.9|6938.9|6952.8|6937.8|0
1722247320000|2024-07-29 10:02:00|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1722247330000|2024-07-29 10:02:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1722247350000|2024-07-29 10:02:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1722247360000|2024-07-29 10:02:40|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1722247390000|2024-07-29 10:03:10|6952.9|6937.9|6951|6936|6952.9|6937.9|6950.9|6935.9|1
1722247400000|2024-07-29 10:03:20|6951.8|6936.8|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|0
1722247410000|2024-07-29 10:03:30|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1722247530000|2024-07-29 10:05:30|||||||||1
1722247610000|2024-07-29 10:06:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1722247620000|2024-07-29 10:07:00|||||||||2
1722247640000|2024-07-29 10:07:20|6950.7|6935.7|6950.3|6935.3|6950.7|6935.7|6950.3|6935.3|1
1722247650000|2024-07-29 10:07:30|6950.4|6935.4|6950.8|6935.8|6950.8|6935.8|6950.4|6935.4|0
1722247660000|2024-07-29 10:07:40|6949.8|6934.8|6949.8|6934.8|6950.8|6935.8|6949.8|6934.8|4
1722247700000|2024-07-29 10:08:20|6946.4|6931.4|6945.3|6930.3|6946.4|6931.4|6945.3|6930.3|2
1722247710000|2024-07-29 10:08:30|6945.7|6930.7|6945.8|6930.8|6945.8|6930.8|6945.7|6930.7|0
1722247730000|2024-07-29 10:08:50|6945.4|6930.4|6945.3|6930.3|6945.4|6930.4|6945.3|6930.3|0
1722247810000|2024-07-29 10:10:10|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1722247860000|2024-07-29 10:11:00|6945.2|6930.2|6943.2|6928.2|6946|6931|6943.2|6928.2|3
1722247870000|2024-07-29 10:11:10|6943.8|6928.8|6943.8|6928.8|6944.3|6929.3|6943.8|6928.8|1
1722247880000|2024-07-29 10:11:20|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1722247890000|2024-07-29 10:11:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722247910000|2024-07-29 10:11:50|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1722247980000|2024-07-29 10:13:00|6943.4|6928.4|6943.5|6928.5|6943.9|6928.9|6943.4|6928.4|2
1722247990000|2024-07-29 10:13:10|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1722248010000|2024-07-29 10:13:30|6943.3|6928.3|6942.8|6927.8|6943.3|6928.3|6942.8|6927.8|0
1722248100000|2024-07-29 10:15:00|6943.6|6928.6|6945.3|6930.3|6945.3|6930.3|6943.6|6928.6|5
1722248130000|2024-07-29 10:15:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1722248140000|2024-07-29 10:15:40|6945.3|6930.3|6944.8|6929.8|6945.3|6930.3|6944.8|6929.8|0
1722248160000|2024-07-29 10:16:00|6945.6|6930.6|6945.9|6930.9|6945.9|6930.9|6945.6|6930.6|1
1722248170000|2024-07-29 10:16:10|6945.8|6930.8|6948.3|6933.3|6948.3|6933.3|6945.8|6930.8|3
1722248180000|2024-07-29 10:16:20|6948.8|6933.8|6948.4|6933.4|6948.8|6933.8|6948.4|6933.4|1
1722248190000|2024-07-29 10:16:30|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1722248260000|2024-07-29 10:17:40|6947.8|6932.8|6946.3|6931.3|6947.8|6932.8|6946.3|6931.3|1
1722248270000|2024-07-29 10:17:50|6945.9|6930.9|6946.8|6931.8|6946.8|6931.8|6945.9|6930.9|3
1722248280000|2024-07-29 10:18:00|6946.3|6931.3|6945.9|6930.9|6946.3|6931.3|6945.9|6930.9|0
1722248290000|2024-07-29 10:18:10|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1722248330000|2024-07-29 10:18:50|6945.4|6930.4|6944.9|6929.9|6945.4|6930.4|6944.9|6929.9|0
1722248340000|2024-07-29 10:19:00|6944.8|6929.8|6945.4|6930.4|6945.4|6930.4|6944.8|6929.8|1
1722248350000|2024-07-29 10:19:10|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1722248440000|2024-07-29 10:20:40|6944.4|6929.4|6945|6930|6945|6930|6944.4|6929.4|6
1722248480000|2024-07-29 10:21:20|6945.4|6930.4|6946.5|6931.5|6946.9|6931.9|6945.4|6930.4|1
1722248490000|2024-07-29 10:21:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1722248510000|2024-07-29 10:21:50|6947.4|6932.4|6948.9|6933.9|6948.9|6933.9|6947.4|6932.4|1
1722248580000|2024-07-29 10:23:00|6949.3|6934.3|6949.4|6934.4|6949.4|6934.4|6949.3|6934.3|0
1722248590000|2024-07-29 10:23:10|6949.3|6934.3|6948.9|6933.9|6949.3|6934.3|6948.9|6933.9|2
1722248710000|2024-07-29 10:25:10|6951.4|6936.4|6952.4|6937.4|6952.4|6937.4|6951.4|6936.4|2
1722248720000|2024-07-29 10:25:20|6953.2|6938.2|6954.4|6939.4|6954.4|6939.4|6953.2|6938.2|3
1722248730000|2024-07-29 10:25:30|6953.7|6938.7|6953.4|6938.4|6953.7|6938.7|6953.1|6938.1|1
1722248740000|2024-07-29 10:25:40|6954.8|6939.8|6954.9|6939.9|6954.9|6939.9|6954.8|6939.8|2
1722248750000|2024-07-29 10:25:50|6954.6|6939.6|6953.4|6938.4|6954.6|6939.6|6953.1|6938.1|0
1722248760000|2024-07-29 10:26:00|6953.9|6938.9|6953.6|6938.6|6953.9|6938.9|6953.6|6938.6|0
1722248770000|2024-07-29 10:26:10|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1722248780000|2024-07-29 10:26:20|6953.4|6938.4|6952.9|6937.9|6953.4|6938.4|6952.9|6937.9|2
1722248800000|2024-07-29 10:26:40|6952.6|6937.6|6950.9|6935.9|6952.6|6937.6|6950.9|6935.9|1
1722248810000|2024-07-29 10:26:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|1
1722248830000|2024-07-29 10:27:10|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|2
1722248890000|2024-07-29 10:28:10|6954.4|6939.4|6953.9|6938.9|6954.4|6939.4|6953.9|6938.9|1
1722248920000|2024-07-29 10:28:40|6953.4|6938.4|6953.1|6938.1|6953.4|6938.4|6953.1|6938.1|1
1722248930000|2024-07-29 10:28:50|6953.3|6938.3|6951.9|6936.9|6953.3|6938.3|6951.6|6936.6|2
1722248940000|2024-07-29 10:29:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1722248950000|2024-07-29 10:29:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1722248980000|2024-07-29 10:29:40|6952.4|6937.4|6953.3|6938.3|6953.3|6938.3|6952.4|6937.4|1
1722248990000|2024-07-29 10:29:50|6953.4|6938.4|6957.6|6942.6|6957.6|6942.6|6953.4|6938.4|12
1722249000000|2024-07-29 10:30:00|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6
1722249020000|2024-07-29 10:30:20|6960.3|6945.3|6964.1|6949.1|6964.1|6949.1|6960.3|6945.3|2
1722249030000|2024-07-29 10:30:30|6964.6|6949.6|6966.2|6951.2|6966.2|6951.2|6964.6|6949.6|0
1722249040000|2024-07-29 10:30:40|6966.1|6951.1|6963.8|6948.8|6966.1|6951.1|6963.8|6948.8|1
1722249050000|2024-07-29 10:30:50|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|2
1722249060000|2024-07-29 10:31:00|6962.9|6947.9|6962.8|6947.8|6962.9|6947.9|6962.8|6947.8|0
1722249130000|2024-07-29 10:32:10|6958.8|6943.8|6957.8|6942.8|6958.8|6943.8|6957.8|6942.8|1
1722249140000|2024-07-29 10:32:20|6957.4|6942.4|6957.3|6942.3|6957.4|6942.4|6957.3|6942.3|0
1722249150000|2024-07-29 10:32:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1722249160000|2024-07-29 10:32:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1722249240000|2024-07-29 10:34:00|6957.8|6942.8|6957.9|6942.9|6957.9|6942.9|6957.8|6942.8|0
1722249260000|2024-07-29 10:34:20|||||||||1
1722249270000|2024-07-29 10:34:30|6957.7|6942.7|6953.9|6938.9|6957.7|6942.7|6953.9|6938.9|3
1722249280000|2024-07-29 10:34:40|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1722249290000|2024-07-29 10:34:50|6951.9|6936.9|6952.4|6937.4|6952.4|6937.4|6951.9|6936.9|0
1722249300000|2024-07-29 10:35:00|6953.1|6938.1|6951.3|6936.3|6954.7|6939.7|6951.3|6936.3|3
1722249310000|2024-07-29 10:35:10|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|1
1722249320000|2024-07-29 10:35:20|6950.8|6935.8|6950.9|6935.9|6950.9|6935.9|6950.8|6935.8|0
1722249330000|2024-07-29 10:35:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722249340000|2024-07-29 10:35:40|6950.8|6935.8|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|0
1722249350000|2024-07-29 10:35:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722249370000|2024-07-29 10:36:10|6950.4|6935.4|6950.3|6935.3|6950.4|6935.4|6950.3|6935.3|0
1722249400000|2024-07-29 10:36:40|6949.4|6934.4|6949.8|6934.8|6949.8|6934.8|6949.4|6934.4|1
1722249420000|2024-07-29 10:37:00|6949.9|6934.9|6948.9|6933.9|6949.9|6934.9|6948.9|6933.9|0
1722249460000|2024-07-29 10:37:40|6948.4|6933.4|6944.6|6929.6|6948.4|6933.4|6944.6|6929.6|2
1722249480000|2024-07-29 10:38:00|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1722249490000|2024-07-29 10:38:10|6945.9|6930.9|6947.8|6932.8|6948.1|6933.1|6945.9|6930.9|1
1722249540000|2024-07-29 10:39:00|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1722249550000|2024-07-29 10:39:10|6946.8|6931.8|6945.8|6930.8|6946.8|6931.8|6945.8|6930.8|0
1722249560000|2024-07-29 10:39:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722249570000|2024-07-29 10:39:30|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1722249600000|2024-07-29 10:40:00|6946.4|6931.4|6947.6|6932.6|6947.6|6932.6|6946.4|6931.4|2
1722249610000|2024-07-29 10:40:10|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722249630000|2024-07-29 10:40:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1722249660000|2024-07-29 10:41:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1722249740000|2024-07-29 10:42:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1722249750000|2024-07-29 10:42:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|3
1722249780000|2024-07-29 10:43:00|||||||||1
1722249790000|2024-07-29 10:43:10|6948|6933|6949.1|6934.1|6949.2|6934.2|6948|6933|2
1722249810000|2024-07-29 10:43:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1722249840000|2024-07-29 10:44:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1722249850000|2024-07-29 10:44:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1722249920000|2024-07-29 10:45:20|6947.6|6932.6|6949.1|6934.1|6950.1|6935.1|6947|6932|10
1722249930000|2024-07-29 10:45:30|6949|6934|6950|6935|6950|6935|6949|6934|0
1722249940000|2024-07-29 10:45:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1722249950000|2024-07-29 10:45:50|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722249960000|2024-07-29 10:46:00|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1722249970000|2024-07-29 10:46:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722249990000|2024-07-29 10:46:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|1
1722250030000|2024-07-29 10:47:10|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1722250060000|2024-07-29 10:47:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722250080000|2024-07-29 10:48:00|||||||||1
1722250120000|2024-07-29 10:48:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1722250150000|2024-07-29 10:49:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1722250180000|2024-07-29 10:49:40|6950.2|6935.2|6949.1|6934.1|6950.2|6935.2|6949.1|6934.1|6
1722250200000|2024-07-29 10:50:00|6949|6934|6950.1|6935.1|6950.1|6935.1|6949|6934|0
1722250210000|2024-07-29 10:50:10|6951.1|6936.1|6950.5|6935.5|6951.1|6936.1|6950.5|6935.5|3
1722250220000|2024-07-29 10:50:20|||||||||2
1722250230000|2024-07-29 10:50:30|6949.8|6934.8|6950.2|6935.2|6950.2|6935.2|6949.8|6934.8|0
1722250240000|2024-07-29 10:50:40|6950.5|6935.5|6947.3|6932.3|6950.5|6935.5|6947.1|6932.1|2
1722250260000|2024-07-29 10:51:00|6947.5|6932.5|6946.8|6931.8|6947.5|6932.5|6946.8|6931.8|0
1722250270000|2024-07-29 10:51:10|6947|6932|6947|6932|6947|6932|6947|6932|0
1722250290000|2024-07-29 10:51:30|6947.3|6932.3|6947.5|6932.5|6947.5|6932.5|6947.3|6932.3|0
1722250300000|2024-07-29 10:51:40|6947.7|6932.7|6947.8|6932.8|6948.5|6933.5|6947.7|6932.7|3
1722250310000|2024-07-29 10:51:50|6948.3|6933.3|6948|6933|6948.3|6933.3|6948|6933|0
1722250330000|2024-07-29 10:52:10|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1722250360000|2024-07-29 10:52:40|6944|6929|6943.6|6928.6|6944|6929|6943.6|6928.6|9
1722250380000|2024-07-29 10:53:00|6943.2|6928.2|6943|6928|6943.2|6928.2|6942.6|6927.6|0
1722250390000|2024-07-29 10:53:10|6943.7|6928.7|6944.6|6929.6|6944.6|6929.6|6943.7|6928.7|0
1722250420000|2024-07-29 10:53:40|6944.2|6929.2|6943.1|6928.1|6944.2|6929.2|6943.1|6928.1|0
1722250450000|2024-07-29 10:54:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1722250460000|2024-07-29 10:54:20|6943.3|6928.3|6943.5|6928.5|6943.5|6928.5|6943.3|6928.3|0
1722250630000|2024-07-29 10:57:10|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722250640000|2024-07-29 10:57:20|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1722250650000|2024-07-29 10:57:30|6945|6930|6946|6931|6946|6931|6945|6930|1
1722250670000|2024-07-29 10:57:50|6944.7|6929.7|6945.2|6930.2|6945.2|6930.2|6944.7|6929.7|1
1722250680000|2024-07-29 10:58:00|6945.5|6930.5|6948.5|6933.5|6948.5|6933.5|6945.5|6930.5|2
1722250690000|2024-07-29 10:58:10|6948.1|6933.1|6947.5|6932.5|6948.3|6933.3|6947.5|6932.5|0
1722250710000|2024-07-29 10:58:30|6948|6933|6946.8|6931.8|6948|6933|6946.8|6931.8|0
1722250750000|2024-07-29 10:59:10|6947.2|6932.2|6947.5|6932.5|6947.5|6932.5|6947.2|6932.2|0
1722250770000|2024-07-29 10:59:30|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1722250800000|2024-07-29 11:00:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1722250830000|2024-07-29 11:00:30|6948|6933|6947.8|6932.8|6948.5|6933.5|6947.8|6932.8|1
1722250910000|2024-07-29 11:01:50|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|0
1722250920000|2024-07-29 11:02:00|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|1
1722250940000|2024-07-29 11:02:20|6947.7|6932.7|6948.3|6933.3|6948.3|6933.3|6947.7|6932.7|8
1722250960000|2024-07-29 11:02:40|6948|6933|6950.3|6935.3|6950.8|6935.8|6947.8|6932.8|3
1722250970000|2024-07-29 11:02:50|6949.8|6934.8|6948.3|6933.3|6949.8|6934.8|6948.3|6933.3|2
1722250980000|2024-07-29 11:03:00|6948.8|6933.8|6951|6936|6951.2|6936.2|6948.8|6933.8|1
1722250990000|2024-07-29 11:03:10|6950.8|6935.8|6948.5|6933.5|6950.8|6935.8|6948.3|6933.3|3
1722251000000|2024-07-29 11:03:20|6949.5|6934.5|6948.3|6933.3|6949.5|6934.5|6948.3|6933.3|24
1722251010000|2024-07-29 11:03:30|6948.7|6933.7|6948.8|6933.8|6948.8|6933.8|6948.7|6933.7|0
1722251020000|2024-07-29 11:03:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1722251030000|2024-07-29 11:03:50|6948.7|6933.7|6948.8|6933.8|6948.8|6933.8|6948.7|6933.7|0
1722251040000|2024-07-29 11:04:00|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|1
1722251050000|2024-07-29 11:04:10|6948.3|6933.3|6952.3|6937.3|6952.3|6937.3|6948.3|6933.3|4
1722251070000|2024-07-29 11:04:30|6952.7|6937.7|6952.8|6937.8|6952.8|6937.8|6952.7|6937.7|0
1722251080000|2024-07-29 11:04:40|||||||||1
1722251100000|2024-07-29 11:05:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1722251180000|2024-07-29 11:06:20|||||||||1
1722251190000|2024-07-29 11:06:30|6950.2|6935.2|6945.9|6930.9|6950.2|6935.2|6945.9|6930.9|9
1722251200000|2024-07-29 11:06:40|6946.2|6931.2|6946|6931|6946.4|6931.4|6945.9|6930.9|0
1722251210000|2024-07-29 11:06:50|6946.4|6931.4|6947|6932|6947|6932|6946.4|6931.4|0
1722251220000|2024-07-29 11:07:00|6946.6|6931.6|6947|6932|6947|6932|6946.5|6931.5|0
1722251230000|2024-07-29 11:07:10|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.5|6931.5|0
1722251240000|2024-07-29 11:07:20|6946.9|6931.9|6947|6932|6947|6932|6946.9|6931.9|0
1722251340000|2024-07-29 11:09:00|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.5|6931.5|0
1722251410000|2024-07-29 11:10:10|6943.4|6928.4|6940|6925|6943.5|6928.5|6940|6925|44
1722251420000|2024-07-29 11:10:20|6938|6923|6935|6920|6938|6923|6935|6920|5
1722251430000|2024-07-29 11:10:30|6934.6|6919.6|6934.1|6919.1|6934.6|6919.6|6934.1|6919.1|1
1722251440000|2024-07-29 11:10:40|6934|6919|6936|6921|6937|6922|6934|6919|3
1722251450000|2024-07-29 11:10:50|6936.4|6921.4|6936.5|6921.5|6936.5|6921.5|6936.4|6921.4|0
1722251460000|2024-07-29 11:11:00|6936|6921|6935|6920|6936|6921|6935|6920|0
1722251470000|2024-07-29 11:11:10|6935.4|6920.4|6935.5|6920.5|6935.5|6920.5|6935.4|6920.4|1
1722251500000|2024-07-29 11:11:40|||||||||1
1722251560000|2024-07-29 11:12:40|6935.1|6920.1|6935|6920|6935.1|6920.1|6935|6920|0
1722251660000|2024-07-29 11:14:20|6935.7|6920.7|6936|6921|6936|6921|6935.7|6920.7|1
1722251700000|2024-07-29 11:15:00|6937.1|6922.1|6942.1|6927.1|6942.6|6927.6|6937.1|6922.1|60
1722251710000|2024-07-29 11:15:10|6942.5|6927.5|6942.6|6927.6|6942.6|6927.6|6942.5|6927.5|0
1722251730000|2024-07-29 11:15:30|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1722251740000|2024-07-29 11:15:40|6942|6927|6940.1|6925.1|6942|6927|6940.1|6925.1|2
1722251760000|2024-07-29 11:16:00|6940|6925|6940.4|6925.4|6940.7|6925.7|6940|6925|0
1722251790000|2024-07-29 11:16:30|6940.7|6925.7|6940.4|6925.4|6940.7|6925.7|6940.4|6925.4|0
1722251880000|2024-07-29 11:18:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1722251940000|2024-07-29 11:19:00|6940.9|6925.9|6941|6926|6941|6926|6940.9|6925.9|0
1722251950000|2024-07-29 11:19:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.1|6928.1|1
1722251960000|2024-07-29 11:19:20|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722251970000|2024-07-29 11:19:30|6941|6926|6941.1|6926.1|6941.5|6926.5|6941|6926|3
1722251980000|2024-07-29 11:19:40|6940.6|6925.6|6940.7|6925.7|6940.7|6925.7|6940.6|6925.6|0
1722251990000|2024-07-29 11:19:50|6940.6|6925.6|6938.1|6923.1|6940.6|6925.6|6938.1|6923.1|4
1722252000000|2024-07-29 11:20:00|6938.2|6923.2|6941.7|6926.7|6942.2|6927.2|6938.2|6923.2|1
1722252010000|2024-07-29 11:20:10|6941.2|6926.2|6941.5|6926.5|6941.5|6926.5|6941.1|6926.1|0
1722252030000|2024-07-29 11:20:30|6941.6|6926.6|6942.2|6927.2|6942.6|6927.6|6941.6|6926.6|0
1722252040000|2024-07-29 11:20:40|6941.7|6926.7|6941.6|6926.6|6941.7|6926.7|6941.6|6926.6|0
1722252110000|2024-07-29 11:21:50|6941.2|6926.2|6941.5|6926.5|6941.6|6926.6|6941.1|6926.1|0
1722252120000|2024-07-29 11:22:00|6941.6|6926.6|6941.2|6926.2|6941.6|6926.6|6940.3|6925.3|12
1722252130000|2024-07-29 11:22:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1722252150000|2024-07-29 11:22:30|6943.6|6928.6|6942.7|6927.7|6943.6|6928.6|6942.7|6927.7|0
1722252160000|2024-07-29 11:22:40|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722252170000|2024-07-29 11:22:50|6942.2|6927.2|6942.1|6927.1|6942.5|6927.5|6942.1|6927.1|0
1722252180000|2024-07-29 11:23:00|6942.6|6927.6|6942.5|6927.5|6942.6|6927.6|6942.2|6927.2|0
1722252190000|2024-07-29 11:23:10|6942.6|6927.6|6943.1|6928.1|6943.1|6928.1|6942.2|6927.2|0
1722252200000|2024-07-29 11:23:20|6942.7|6927.7|6942.1|6927.1|6943.1|6928.1|6942.1|6927.1|0
1722252210000|2024-07-29 11:23:30|6942.5|6927.5|6942.6|6927.6|6943.1|6928.1|6942.5|6927.5|0
1722252250000|2024-07-29 11:24:10|6942.1|6927.1|6942.6|6927.6|6942.6|6927.6|6942.1|6927.1|0
1722252270000|2024-07-29 11:24:30|6942.2|6927.2|6942.1|6927.1|6942.2|6927.2|6942.1|6927.1|0
1722252280000|2024-07-29 11:24:40|6942.9|6927.9|6942.6|6927.6|6943.1|6928.1|6942.6|6927.6|0
1722252290000|2024-07-29 11:24:50|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1722252300000|2024-07-29 11:25:00|6943.6|6928.6|6944.5|6929.5|6944.5|6929.5|6943.6|6928.6|3
1722252310000|2024-07-29 11:25:10|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1722252320000|2024-07-29 11:25:20|||||||||1
1722252330000|2024-07-29 11:25:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|3
1722252340000|2024-07-29 11:25:40|6944.5|6929.5|6943.9|6928.9|6944.5|6929.5|6943.9|6928.9|0
1722252380000|2024-07-29 11:26:20|6944|6929|6944|6929|6944|6929|6944|6929|5
1722252390000|2024-07-29 11:26:30|6943.9|6928.9|6942.1|6927.1|6943.9|6928.9|6942.1|6927.1|2
1722252400000|2024-07-29 11:26:40|6941.4|6926.4|6942|6927|6942.5|6927.5|6939.6|6924.6|1
1722252410000|2024-07-29 11:26:50|6941.6|6926.6|6940.1|6925.1|6941.6|6926.6|6938.6|6923.6|3
1722252420000|2024-07-29 11:27:00|6938.3|6923.3|6938.7|6923.7|6938.7|6923.7|6938.3|6923.3|1
1722252430000|2024-07-29 11:27:10|6938.1|6923.1|6938.1|6923.1|6938.5|6923.5|6938.1|6923.1|0
1722252480000|2024-07-29 11:28:00|6938.7|6923.7|6938.3|6923.3|6938.7|6923.7|6938.3|6923.3|0
1722252490000|2024-07-29 11:28:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1722252500000|2024-07-29 11:28:20|6937.7|6922.7|6937.6|6922.6|6937.7|6922.7|6937.6|6922.6|0
1722252510000|2024-07-29 11:28:30|6938|6923|6938|6923|6938|6923|6938|6923|0
1722252520000|2024-07-29 11:28:40|6938.6|6923.6|6938.6|6923.6|6939.1|6924.1|6938.6|6923.6|3
1722252530000|2024-07-29 11:28:50|6938.2|6923.2|6938.1|6923.1|6938.2|6923.2|6938.1|6923.1|0
1722252600000|2024-07-29 11:30:00|6938.9|6923.9|6940.1|6925.1|6940.1|6925.1|6938.9|6923.9|5
1722252620000|2024-07-29 11:30:20|||||||||1
1722252640000|2024-07-29 11:30:40|6940.5|6925.5|6942.6|6927.6|6942.6|6927.6|6940.5|6925.5|3
1722252650000|2024-07-29 11:30:50|6943|6928|6943|6928|6943|6928|6943|6928|2
1722252680000|2024-07-29 11:31:20|6943.5|6928.5|6945.1|6930.1|6945.1|6930.1|6943.5|6928.5|1
1722252690000|2024-07-29 11:31:30|||||||||1
1722252740000|2024-07-29 11:32:20|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|1
1722252750000|2024-07-29 11:32:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1722252890000|2024-07-29 11:34:50|6944.1|6929.1|6944.5|6929.5|6944.5|6929.5|6944|6929|11
1722252900000|2024-07-29 11:35:00|6944.9|6929.9|6938.6|6923.6|6944.9|6929.9|6938.6|6923.6|13
1722252920000|2024-07-29 11:35:20|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|22
1722252930000|2024-07-29 11:35:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|3
1722252940000|2024-07-29 11:35:40|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1722252960000|2024-07-29 11:36:00|6936.1|6921.1|6938.4|6923.4|6938.4|6923.4|6936.1|6921.1|31
1722252970000|2024-07-29 11:36:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1722252980000|2024-07-29 11:36:20|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|1
1722252990000|2024-07-29 11:36:30|6939|6924|6938.1|6923.1|6939|6924|6937.8|6922.8|0
1722253010000|2024-07-29 11:36:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1722253020000|2024-07-29 11:37:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1722253030000|2024-07-29 11:37:10|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1722253060000|2024-07-29 11:37:40|6936.9|6921.9|6935.7|6920.7|6936.9|6921.9|6935.6|6920.6|3
1722253080000|2024-07-29 11:38:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1722253130000|2024-07-29 11:38:50|6935.2|6920.2|6935.1|6920.1|6935.2|6920.2|6935.1|6920.1|0
1722253140000|2024-07-29 11:39:00|6935|6920|6928.7|6913.7|6935|6920|6928.7|6913.7|8
1722253150000|2024-07-29 11:39:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1722253160000|2024-07-29 11:39:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1722253170000|2024-07-29 11:39:30|6929.6|6914.6|6929.6|6914.6|6930|6915|6929.6|6914.6|1
1722253180000|2024-07-29 11:39:40|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1722253190000|2024-07-29 11:39:50|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1722253200000|2024-07-29 11:40:00|6929.6|6914.6|6929.7|6914.7|6929.7|6914.7|6929.6|6914.6|1
1722253210000|2024-07-29 11:40:10|6930|6915|6930.6|6915.6|6930.6|6915.6|6930|6915|2
1722253230000|2024-07-29 11:40:30|6930.1|6915.1|6929.6|6914.6|6930.1|6915.1|6928.6|6913.6|6
1722253240000|2024-07-29 11:40:40|6929.2|6914.2|6929.5|6914.5|6929.5|6914.5|6929.1|6914.1|1
1722253260000|2024-07-29 11:41:00|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1722253310000|2024-07-29 11:41:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1722253350000|2024-07-29 11:42:30|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1722253360000|2024-07-29 11:42:40|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1722253370000|2024-07-29 11:42:50|6928.9|6913.9|6929|6914|6929|6914|6928.6|6913.6|0
1722253380000|2024-07-29 11:43:00|6929.1|6914.1|6928.6|6913.6|6929.1|6914.1|6928.6|6913.6|0
1722253460000|2024-07-29 11:44:20|6928.2|6913.2|6928.1|6913.1|6928.2|6913.2|6928.1|6913.1|5
1722253470000|2024-07-29 11:44:30|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|5
1722253480000|2024-07-29 11:44:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1722253490000|2024-07-29 11:44:50|6927.1|6912.1|6927.2|6912.2|6927.2|6912.2|6927.1|6912.1|0
1722253500000|2024-07-29 11:45:00|6930.2|6915.2|6933.6|6918.6|6933.6|6918.6|6930.2|6915.2|2
1722253530000|2024-07-29 11:45:30|6932.1|6917.1|6931.2|6916.2|6932.1|6917.1|6931.2|6916.2|2
1722253540000|2024-07-29 11:45:40|6929.6|6914.6|6930|6915|6930|6915|6929.6|6914.6|0
1722253550000|2024-07-29 11:45:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1722253560000|2024-07-29 11:46:00|6928.2|6913.2|6929.1|6914.1|6929.1|6914.1|6928.2|6913.2|0
1722253590000|2024-07-29 11:46:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1722253600000|2024-07-29 11:46:40|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1722253660000|2024-07-29 11:47:40|6928.2|6913.2|6928.7|6913.7|6928.7|6913.7|6928.2|6913.2|0
1722253720000|2024-07-29 11:48:40|6927.9|6912.9|6927.7|6912.7|6928.1|6913.1|6927.7|6912.7|0
1722253740000|2024-07-29 11:49:00|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6927.7|6912.7|1
1722253750000|2024-07-29 11:49:10|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1722253760000|2024-07-29 11:49:20|||||||||1
1722253800000|2024-07-29 11:50:00|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1722253860000|2024-07-29 11:51:00|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1722253900000|2024-07-29 11:51:40|6929|6914|6929.2|6914.2|6929.2|6914.2|6929|6914|0
1722253910000|2024-07-29 11:51:50|6929.6|6914.6|6931.5|6916.5|6932.2|6917.2|6929.6|6914.6|5
1722253920000|2024-07-29 11:52:00|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1722253940000|2024-07-29 11:52:20|6930.8|6915.8|6929.2|6914.2|6930.8|6915.8|6929.2|6914.2|2
1722253960000|2024-07-29 11:52:40|6929.6|6914.6|6929.1|6914.1|6929.7|6914.7|6929.1|6914.1|0
1722253990000|2024-07-29 11:53:10|6928.2|6913.2|6928.7|6913.7|6928.7|6913.7|6928.2|6913.2|0
1722254020000|2024-07-29 11:53:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1722254050000|2024-07-29 11:54:10|6927.9|6912.9|6927.1|6912.1|6927.9|6912.9|6927.1|6912.1|0
1722254100000|2024-07-29 11:55:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722254110000|2024-07-29 11:55:10|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1722254180000|2024-07-29 11:56:20|||||||||1
1722254240000|2024-07-29 11:57:20|6928|6913|6928.1|6913.1|6928.1|6913.1|6928|6913|0
1722254270000|2024-07-29 11:57:50|6926.6|6911.6|6924.6|6909.6|6926.6|6911.6|6924.1|6909.1|8
1722254320000|2024-07-29 11:58:40|||||||||1
1722254330000|2024-07-29 11:58:50|6924.2|6909.2|6924.1|6909.1|6924.2|6909.2|6924.1|6909.1|0
1722254370000|2024-07-29 11:59:30|6920|6905|6919.4|6904.4|6920|6905|6919.4|6904.4|5
1722254380000|2024-07-29 11:59:40|6919.5|6904.5|6919.6|6904.6|6919.6|6904.6|6919.5|6904.5|1
1722254390000|2024-07-29 11:59:50|6920.1|6905.1|6921.1|6906.1|6921.1|6906.1|6920.1|6905.1|7
1722254400000|2024-07-29 12:00:00|6929.9|6914.9|6920.6|6905.6|6929.9|6914.9|6920.6|6905.6|43
1722254410000|2024-07-29 12:00:10|6920.4|6905.4|6923.2|6908.2|6923.2|6908.2|6920.4|6905.4|11
1722254420000|2024-07-29 12:00:20|6922.8|6907.8|6922|6907|6923.2|6908.2|6922|6907|1
1722254430000|2024-07-29 12:00:30|6921.8|6906.8|6920.5|6905.5|6921.8|6906.8|6920.5|6905.5|3
1722254440000|2024-07-29 12:00:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1722254460000|2024-07-29 12:01:00|6920.8|6905.8|6921.3|6906.3|6921.3|6906.3|6920.8|6905.8|5
1722254470000|2024-07-29 12:01:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|2
1722254480000|2024-07-29 12:01:20|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1722254490000|2024-07-29 12:01:30|6924.9|6909.9|6924.5|6909.5|6924.9|6909.9|6922.5|6907.5|20
1722254500000|2024-07-29 12:01:40|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1722254510000|2024-07-29 12:01:50|6924|6909|6922.8|6907.8|6924|6909|6922.8|6907.8|1
1722254520000|2024-07-29 12:02:00|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|1
1722254530000|2024-07-29 12:02:10|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|1
1722254540000|2024-07-29 12:02:20|||||||||1
1722254550000|2024-07-29 12:02:30|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|4
1722254560000|2024-07-29 12:02:40|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|0
1722254570000|2024-07-29 12:02:50|6921.5|6906.5|6922.3|6907.3|6922.3|6907.3|6921.5|6906.5|6
1722254580000|2024-07-29 12:03:00|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|0
1722254590000|2024-07-29 12:03:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|5
1722254600000|2024-07-29 12:03:20|6921|6906|6922.4|6907.4|6922.4|6907.4|6920.9|6905.9|2
1722254610000|2024-07-29 12:03:30|6924|6909|6924.4|6909.4|6924.4|6909.4|6924|6909|3
1722254620000|2024-07-29 12:03:40|6924|6909|6926.3|6911.3|6926.3|6911.3|6923.9|6908.9|8
1722254630000|2024-07-29 12:03:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1722254640000|2024-07-29 12:04:00|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1722254670000|2024-07-29 12:04:30|6929.2|6914.2|6931.8|6916.8|6931.8|6916.8|6929.2|6914.2|4
1722254690000|2024-07-29 12:04:50|6930.8|6915.8|6933.2|6918.2|6933.2|6918.2|6930.8|6915.8|3
1722254710000|2024-07-29 12:05:10|6933.3|6918.3|6932.8|6917.8|6933.9|6918.9|6932.3|6917.3|31
1722254720000|2024-07-29 12:05:20|6933.8|6918.8|6935.7|6920.7|6938.5|6923.5|6933.8|6918.8|30
1722254730000|2024-07-29 12:05:30|6935.8|6920.8|6936.9|6921.9|6938.4|6923.4|6935.8|6920.8|3
1722254740000|2024-07-29 12:05:40|6937.7|6922.7|6938.5|6923.5|6938.5|6923.5|6937.7|6922.7|1
1722254750000|2024-07-29 12:05:50|6938.7|6923.7|6940.2|6925.2|6940.2|6925.2|6938.3|6923.3|5
1722254760000|2024-07-29 12:06:00|6941.7|6926.7|6944.3|6929.3|6944.7|6929.7|6941.7|6926.7|3
1722254770000|2024-07-29 12:06:10|6946.3|6931.3|6946.7|6931.7|6946.7|6931.7|6946.3|6931.3|1
1722254780000|2024-07-29 12:06:20|6948|6933|6948.5|6933.5|6948.5|6933.5|6948|6933|3
1722254790000|2024-07-29 12:06:30|6948.9|6933.9|6950.9|6935.9|6950.9|6935.9|6948.9|6933.9|3
1722254800000|2024-07-29 12:06:40|6951.4|6936.4|6952|6937|6953|6938|6951.4|6936.4|6
1722254820000|2024-07-29 12:07:00|6957.4|6942.4|6960.2|6945.2|6960.3|6945.3|6957.4|6942.4|27
1722254830000|2024-07-29 12:07:10|6960.3|6945.3|6961.9|6946.9|6961.9|6946.9|6960.3|6945.3|7
1722254840000|2024-07-29 12:07:20|6962.4|6947.4|6966|6951|6966|6951|6962.4|6947.4|5
1722254850000|2024-07-29 12:07:30|6966.2|6951.2|6965.7|6950.7|6966.2|6951.2|6963.5|6948.5|10
1722254860000|2024-07-29 12:07:40|6966.1|6951.1|6966.2|6951.2|6966.2|6951.2|6966.1|6951.1|2
1722254870000|2024-07-29 12:07:50|6965.8|6950.8|6966.2|6951.2|6966.2|6951.2|6965.8|6950.8|2
1722254880000|2024-07-29 12:08:00|6964.3|6949.3|6966.2|6951.2|6966.2|6951.2|6964.3|6949.3|11
1722254890000|2024-07-29 12:08:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|1
1722254900000|2024-07-29 12:08:20|6966.1|6951.1|6956.5|6941.5|6966.2|6951.2|6956.5|6941.5|15
1722254910000|2024-07-29 12:08:30|6956.9|6941.9|6955.5|6940.5|6957.5|6942.5|6955.5|6940.5|0
1722254920000|2024-07-29 12:08:40|6956.5|6941.5|6949.7|6934.7|6956.5|6941.5|6949.7|6934.7|5
1722254930000|2024-07-29 12:08:50|6949|6934|6948.3|6933.3|6949.5|6934.5|6946.3|6931.3|5
1722254940000|2024-07-29 12:09:00|6948.2|6933.2|6944.2|6929.2|6948.2|6933.2|6944.2|6929.2|0
1722254950000|2024-07-29 12:09:10|6943.4|6928.4|6942.8|6927.8|6943.4|6928.4|6942.8|6927.8|0
1722254970000|2024-07-29 12:09:30|6941.8|6926.8|6941.3|6926.3|6942.7|6927.7|6941.3|6926.3|1
1722254980000|2024-07-29 12:09:40|6940.8|6925.8|6944.3|6929.3|6944.8|6929.8|6940.8|6925.8|5
1722254990000|2024-07-29 12:09:50|6943.1|6928.1|6942.3|6927.3|6943.1|6928.1|6942.3|6927.3|1
1722255000000|2024-07-29 12:10:00|6941.8|6926.8|6942.3|6927.3|6942.3|6927.3|6941.3|6926.3|0
1722255010000|2024-07-29 12:10:10|6940.8|6925.8|6943.3|6928.3|6943.3|6928.3|6940.3|6925.3|5
1722255020000|2024-07-29 12:10:20|6942.5|6927.5|6945.8|6930.8|6945.8|6930.8|6942.5|6927.5|4
1722255030000|2024-07-29 12:10:30|6945.3|6930.3|6943.3|6928.3|6945.3|6930.3|6943.3|6928.3|1
1722255040000|2024-07-29 12:10:40|6942.9|6927.9|6943.3|6928.3|6943.3|6928.3|6942.8|6927.8|0
1722255060000|2024-07-29 12:11:00|6942.8|6927.8|6940.8|6925.8|6942.8|6927.8|6940.8|6925.8|1
1722255080000|2024-07-29 12:11:20|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1722255090000|2024-07-29 12:11:30|6941.7|6926.7|6941.8|6926.8|6941.8|6926.8|6941.7|6926.7|0
1722255100000|2024-07-29 12:11:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|1
1722255180000|2024-07-29 12:13:00|6938.3|6923.3|6935.8|6920.8|6938.3|6923.3|6935.8|6920.8|17
1722255190000|2024-07-29 12:13:10|6935.1|6920.1|6932.8|6917.8|6935.1|6920.1|6932.8|6917.8|1
1722255200000|2024-07-29 12:13:20|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|4
1722255210000|2024-07-29 12:13:30|6931.8|6916.8|6931.3|6916.3|6931.8|6916.8|6931.3|6916.3|8
1722255220000|2024-07-29 12:13:40|6930.1|6915.1|6929.3|6914.3|6930.1|6915.1|6929.3|6914.3|0
1722255230000|2024-07-29 12:13:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6930.9|6915.9|7
1722255240000|2024-07-29 12:14:00|6932.6|6917.6|6932.8|6917.8|6935.8|6920.8|6932.6|6917.6|5
1722255250000|2024-07-29 12:14:10|6934.7|6919.7|6933.8|6918.8|6934.8|6919.8|6933.8|6918.8|4
1722255260000|2024-07-29 12:14:20|6932.3|6917.3|6934.6|6919.6|6934.6|6919.6|6932.3|6917.3|4
1722255270000|2024-07-29 12:14:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1722255290000|2024-07-29 12:14:50|6935.2|6920.2|6933.8|6918.8|6935.3|6920.3|6932.8|6917.8|4
1722255300000|2024-07-29 12:15:00|6933.3|6918.3|6936.3|6921.3|6936.3|6921.3|6933.3|6918.3|4
1722255320000|2024-07-29 12:15:20|6934.8|6919.8|6933.3|6918.3|6935.8|6920.8|6933.3|6918.3|5
1722255360000|2024-07-29 12:16:00|6932.9|6917.9|6933.2|6918.2|6933.2|6918.2|6932.8|6917.8|1
1722255380000|2024-07-29 12:16:20|6934|6919|6939.2|6924.2|6939.2|6924.2|6934|6919|3
1722255410000|2024-07-29 12:16:50|6939.1|6924.1|6939.2|6924.2|6939.2|6924.2|6939.1|6924.1|2
1722255420000|2024-07-29 12:17:00|6940.3|6925.3|6940.4|6925.4|6940.4|6925.4|6939.7|6924.7|1
1722255430000|2024-07-29 12:17:10|6941.2|6926.2|6939.4|6924.4|6941.4|6926.4|6938.7|6923.7|4
1722255450000|2024-07-29 12:17:30|6939.6|6924.6|6939.6|6924.6|6940.1|6925.1|6939.6|6924.6|0
1722255470000|2024-07-29 12:17:50|6939.9|6924.9|6940.1|6925.1|6940.1|6925.1|6939.9|6924.9|1
1722255480000|2024-07-29 12:18:00|6945.3|6930.3|6944.9|6929.9|6945.3|6930.3|6944.6|6929.6|6
1722255500000|2024-07-29 12:18:20|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|2
1722255510000|2024-07-29 12:18:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1722255520000|2024-07-29 12:18:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722255550000|2024-07-29 12:19:10|6942.9|6927.9|6941.8|6926.8|6942.9|6927.9|6941.3|6926.3|0
1722255560000|2024-07-29 12:19:20|6944.1|6929.1|6945.6|6930.6|6945.6|6930.6|6944.1|6929.1|6
1722255570000|2024-07-29 12:19:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722255580000|2024-07-29 12:19:40|6946.1|6931.1|6945.3|6930.3|6946.3|6931.3|6945.3|6930.3|3
1722255600000|2024-07-29 12:20:00|6943.8|6928.8|6942.7|6927.7|6943.8|6928.8|6942.7|6927.7|1
1722255610000|2024-07-29 12:20:10|6943.5|6928.5|6943.8|6928.8|6943.8|6928.8|6943.5|6928.5|0
1722255620000|2024-07-29 12:20:20|6943.4|6928.4|6942.8|6927.8|6943.4|6928.4|6942.8|6927.8|0
1722255630000|2024-07-29 12:20:30|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|3
1722255640000|2024-07-29 12:20:40|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1722255650000|2024-07-29 12:20:50|6941.3|6926.3|6940.8|6925.8|6941.3|6926.3|6940.8|6925.8|1
1722255770000|2024-07-29 12:22:50|6939.4|6924.4|6938.8|6923.8|6939.4|6924.4|6938.8|6923.8|3
1722255780000|2024-07-29 12:23:00|6938.3|6923.3|6937.3|6922.3|6938.3|6923.3|6937.3|6922.3|1
1722255790000|2024-07-29 12:23:10|6938.1|6923.1|6938.2|6923.2|6938.2|6923.2|6938.1|6923.1|2
1722255800000|2024-07-29 12:23:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1722255810000|2024-07-29 12:23:30|||||||||1
1722255820000|2024-07-29 12:23:40|||||||||7
1722255840000|2024-07-29 12:24:00|6937.9|6922.9|6941.8|6926.8|6942.7|6927.7|6937.9|6922.9|5
1722255850000|2024-07-29 12:24:10|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1722255870000|2024-07-29 12:24:30|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|0
1722255910000|2024-07-29 12:25:10|6942.1|6927.1|6943.7|6928.7|6943.7|6928.7|6942.1|6927.1|5
1722255960000|2024-07-29 12:26:00|6941.9|6926.9|6945.9|6930.9|6945.9|6930.9|6941.9|6926.9|15
1722255980000|2024-07-29 12:26:20|6945.8|6930.8|6943.2|6928.2|6945.8|6930.8|6943.2|6928.2|11
1722256030000|2024-07-29 12:27:10|6942.8|6927.8|6944.2|6929.2|6944.2|6929.2|6942.8|6927.8|2
1722256050000|2024-07-29 12:27:30|6944.7|6929.7|6945.7|6930.7|6945.7|6930.7|6944.7|6929.7|2
1722256060000|2024-07-29 12:27:40|6945.8|6930.8|6951.5|6936.5|6951.5|6936.5|6945.3|6930.3|9
1722256070000|2024-07-29 12:27:50|6950.6|6935.6|6952.4|6937.4|6952.4|6937.4|6950.6|6935.6|1
1722256080000|2024-07-29 12:28:00|6952.5|6937.5|6955.1|6940.1|6955.1|6940.1|6950.6|6935.6|13
1722256090000|2024-07-29 12:28:10|6955.6|6940.6|6956.1|6941.1|6956.1|6941.1|6955.6|6940.6|9
1722256110000|2024-07-29 12:28:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1722256120000|2024-07-29 12:28:40|6955.8|6940.8|6952.2|6937.2|6955.8|6940.8|6952.2|6937.2|4
1722256130000|2024-07-29 12:28:50|6952.3|6937.3|6954.2|6939.2|6954.2|6939.2|6952.3|6937.3|3
1722256150000|2024-07-29 12:29:10|6952.7|6937.7|6950.6|6935.6|6952.7|6937.7|6949.8|6934.8|3
1722256160000|2024-07-29 12:29:20|6950.2|6935.2|6949.1|6934.1|6950.2|6935.2|6949.1|6934.1|4
1722256170000|2024-07-29 12:29:30|6948.9|6933.9|6948.3|6933.3|6948.9|6933.9|6948.3|6933.3|0
1722256180000|2024-07-29 12:29:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1722256190000|2024-07-29 12:29:50|6947.9|6932.9|6946.9|6931.9|6947.9|6932.9|6946.4|6931.4|6
1722256200000|2024-07-29 12:30:00|6947.3|6932.3|6949.2|6934.2|6949.2|6934.2|6947.3|6932.3|7
1722256210000|2024-07-29 12:30:10|6948.8|6933.8|6946.9|6931.9|6948.8|6933.8|6946.9|6931.9|3
1722256230000|2024-07-29 12:30:30|6947.4|6932.4|6951.9|6936.9|6951.9|6936.9|6947.4|6932.4|12
1722256240000|2024-07-29 12:30:40|6952.7|6937.7|6950.3|6935.3|6952.7|6937.7|6950.3|6935.3|6
1722256250000|2024-07-29 12:30:50|6950.8|6935.8|6954.6|6939.6|6954.6|6939.6|6950.8|6935.8|4
1722256260000|2024-07-29 12:31:00|6954.7|6939.7|6952.8|6937.8|6954.7|6939.7|6952.8|6937.8|4
1722256270000|2024-07-29 12:31:10|6952.1|6937.1|6952.8|6937.8|6952.8|6937.8|6951.8|6936.8|0
1722256280000|2024-07-29 12:31:20|6950.8|6935.8|6950.2|6935.2|6950.8|6935.8|6950.2|6935.2|4
1722256290000|2024-07-29 12:31:30|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|5
1722256300000|2024-07-29 12:31:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1722256330000|2024-07-29 12:32:10|6951.6|6936.6|6954.6|6939.6|6955|6940|6951.2|6936.2|4
1722256340000|2024-07-29 12:32:20|6955.9|6940.9|6957.6|6942.6|6957.6|6942.6|6955.9|6940.9|7
1722256350000|2024-07-29 12:32:30|6958|6943|6958.5|6943.5|6958.5|6943.5|6958|6943|3
1722256360000|2024-07-29 12:32:40|6957.1|6942.1|6955.2|6940.2|6957.1|6942.1|6955.2|6940.2|7
1722256370000|2024-07-29 12:32:50|6953.8|6938.8|6954.3|6939.3|6955.4|6940.4|6953.8|6938.8|0
1722256380000|2024-07-29 12:33:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1722256390000|2024-07-29 12:33:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1722256400000|2024-07-29 12:33:20|6955|6940|6955.1|6940.1|6955.6|6940.6|6955|6940|1
1722256410000|2024-07-29 12:33:30|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.8|6938.8|3
1722256420000|2024-07-29 12:33:40|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1722256430000|2024-07-29 12:33:50|6954.1|6939.1|6953.7|6938.7|6954.1|6939.1|6953.7|6938.7|1
1722256440000|2024-07-29 12:34:00|6953.2|6938.2|6953.8|6938.8|6953.8|6938.8|6953.2|6938.2|1
1722256450000|2024-07-29 12:34:10|6953.2|6938.2|6954.5|6939.5|6954.5|6939.5|6953.2|6938.2|2
1722256460000|2024-07-29 12:34:20|6954.1|6939.1|6953.2|6938.2|6954.1|6939.1|6953.2|6938.2|2
1722256480000|2024-07-29 12:34:40|6952.2|6937.2|6952.6|6937.6|6952.6|6937.6|6952.2|6937.2|1
1722256490000|2024-07-29 12:34:50|6953|6938|6953.1|6938.1|6953.1|6938.1|6953|6938|0
1722256500000|2024-07-29 12:35:00|6953.2|6938.2|6955.6|6940.6|6955.6|6940.6|6953.2|6938.2|5
1722256510000|2024-07-29 12:35:10|6955.2|6940.2|6955.1|6940.1|6955.7|6940.7|6955.1|6940.1|4
1722256520000|2024-07-29 12:35:20|6957.2|6942.2|6960|6945|6960|6945|6957.2|6942.2|9
1722256530000|2024-07-29 12:35:30|6960.6|6945.6|6961.5|6946.5|6961.5|6946.5|6960.6|6945.6|1
1722256540000|2024-07-29 12:35:40|6960.8|6945.8|6960.7|6945.7|6960.8|6945.8|6960.7|6945.7|0
1722256560000|2024-07-29 12:36:00|6961.1|6946.1|6965.6|6950.6|6965.6|6950.6|6961.1|6946.1|17
1722256570000|2024-07-29 12:36:10|6965.7|6950.7|6966.2|6951.2|6966.2|6951.2|6965.7|6950.7|2
1722256580000|2024-07-29 12:36:20|||||||||1
1722256590000|2024-07-29 12:36:30|6966.1|6951.1|6966.2|6951.2|6966.2|6951.2|6966.1|6951.1|4
1722256600000|2024-07-29 12:36:40|6966.1|6951.1|6970.9|6955.9|6970.9|6955.9|6966.1|6951.1|14
1722256610000|2024-07-29 12:36:50|6971|6956|6970.5|6955.5|6971.5|6956.5|6970.5|6955.5|7
1722256620000|2024-07-29 12:37:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722256630000|2024-07-29 12:37:10|6971.5|6956.5|6973.2|6958.2|6974.6|6959.6|6971.5|6956.5|18
1722256640000|2024-07-29 12:37:20|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|3
1722256650000|2024-07-29 12:37:30|6970.7|6955.7|6970.9|6955.9|6970.9|6955.9|6970.4|6955.4|2
1722256660000|2024-07-29 12:37:40|6970.5|6955.5|6968.4|6953.4|6970.9|6955.9|6967.9|6952.9|5
1722256670000|2024-07-29 12:37:50|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|2
1722256680000|2024-07-29 12:38:00|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1722256690000|2024-07-29 12:38:10|6969.2|6954.2|6967|6952|6969.7|6954.7|6967|6952|18
1722256700000|2024-07-29 12:38:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1722256710000|2024-07-29 12:38:30|6967.4|6952.4|6970.2|6955.2|6970.7|6955.7|6967.4|6952.4|13
1722256720000|2024-07-29 12:38:40|6970.7|6955.7|6974.2|6959.2|6974.2|6959.2|6969.5|6954.5|10
1722256730000|2024-07-29 12:38:50|6973.1|6958.1|6972.9|6957.9|6973.2|6958.2|6972.7|6957.7|1
1722256740000|2024-07-29 12:39:00|6972.7|6957.7|6973.2|6958.2|6973.2|6958.2|6971.9|6956.9|0
1722256750000|2024-07-29 12:39:10|6971.4|6956.4|6971.9|6956.9|6971.9|6956.9|6971.4|6956.4|6
1722256770000|2024-07-29 12:39:30|6972.4|6957.4|6970.4|6955.4|6972.7|6957.7|6970.4|6955.4|18
1722256780000|2024-07-29 12:39:40|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|8
1722256790000|2024-07-29 12:39:50|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|9
1722256800000|2024-07-29 12:40:00|6973|6958|6972.7|6957.7|6973|6958|6972.7|6957.7|0
1722256810000|2024-07-29 12:40:10|6972.4|6957.4|6970.1|6955.1|6972.4|6957.4|6969.6|6954.6|12
1722256830000|2024-07-29 12:40:30|6969.7|6954.7|6971|6956|6971|6956|6969.6|6954.6|12
1722256840000|2024-07-29 12:40:40|6971.5|6956.5|6971|6956|6971.5|6956.5|6971|6956|1
1722256850000|2024-07-29 12:40:50|||||||||1
1722256890000|2024-07-29 12:41:30|6969.1|6954.1|6966.6|6951.6|6969.1|6954.1|6966.6|6951.6|14
1722256900000|2024-07-29 12:41:40|6966.2|6951.2|6965.2|6950.2|6966.2|6951.2|6964.9|6949.9|1
1722256910000|2024-07-29 12:41:50|6965.6|6950.6|6969|6954|6969|6954|6965.6|6950.6|5
1722256920000|2024-07-29 12:42:00|6968.6|6953.6|6968|6953|6968.6|6953.6|6967.1|6952.1|1
1722256930000|2024-07-29 12:42:10|6966.1|6951.1|6965.1|6950.1|6966.1|6951.1|6965.1|6950.1|2
1722256940000|2024-07-29 12:42:20|6964.6|6949.6|6964.5|6949.5|6964.6|6949.6|6964.5|6949.5|0
1722256950000|2024-07-29 12:42:30|6964.6|6949.6|6960.1|6945.1|6964.6|6949.6|6960.1|6945.1|14
1722256970000|2024-07-29 12:42:50|6960.5|6945.5|6962.1|6947.1|6963.6|6948.6|6960.5|6945.5|9
1722256980000|2024-07-29 12:43:00|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1722256990000|2024-07-29 12:43:10|6961.6|6946.6|6959.7|6944.7|6961.6|6946.6|6959.7|6944.7|1
1722257010000|2024-07-29 12:43:30|6957.8|6942.8|6958.7|6943.7|6959|6944|6957.8|6942.8|15
1722257020000|2024-07-29 12:43:40|6958.6|6943.6|6958.2|6943.2|6958.6|6943.6|6958.2|6943.2|0
1722257040000|2024-07-29 12:44:00|6958.4|6943.4|6956.6|6941.6|6958.4|6943.4|6956.6|6941.6|8
1722257060000|2024-07-29 12:44:20|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|1
1722257070000|2024-07-29 12:44:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|9
1722257080000|2024-07-29 12:44:40|6954|6939|6952|6937|6954|6939|6951.9|6936.9|0
1722257090000|2024-07-29 12:44:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|1
1722257100000|2024-07-29 12:45:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1722257110000|2024-07-29 12:45:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1722257120000|2024-07-29 12:45:20|6952.6|6937.6|6951.1|6936.1|6952.6|6937.6|6951.1|6936.1|9
1722257130000|2024-07-29 12:45:30|6951.2|6936.2|6954.3|6939.3|6954.3|6939.3|6951.2|6936.2|10
1722257160000|2024-07-29 12:46:00|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1722257170000|2024-07-29 12:46:10|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|4
1722257180000|2024-07-29 12:46:20|6951.9|6936.9|6951.8|6936.8|6951.9|6936.9|6951.8|6936.8|0
1722257190000|2024-07-29 12:46:30|6951.5|6936.5|6949.9|6934.9|6951.5|6936.5|6949.9|6934.9|1
1722257200000|2024-07-29 12:46:40|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|0
1722257250000|2024-07-29 12:47:30|6947.8|6932.8|6950.3|6935.3|6950.5|6935.5|6947.8|6932.8|10
1722257270000|2024-07-29 12:47:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722257280000|2024-07-29 12:48:00|6949.6|6934.6|6950.3|6935.3|6950.3|6935.3|6949.6|6934.6|5
1722257290000|2024-07-29 12:48:10|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|2
1722257300000|2024-07-29 12:48:20|6950.9|6935.9|6950.9|6935.9|6951.3|6936.3|6950.9|6935.9|3
1722257370000|2024-07-29 12:49:30|6949.3|6934.3|6950.8|6935.8|6950.8|6935.8|6949.3|6934.3|2
1722257410000|2024-07-29 12:50:10|6951.3|6936.3|6952.3|6937.3|6952.8|6937.8|6951.3|6936.3|12
1722257420000|2024-07-29 12:50:20|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1722257430000|2024-07-29 12:50:30|6954.7|6939.7|6956.3|6941.3|6957.2|6942.2|6954.7|6939.7|15
1722257440000|2024-07-29 12:50:40|6956.7|6941.7|6956.8|6941.8|6956.8|6941.8|6956.7|6941.7|0
1722257450000|2024-07-29 12:50:50|6957.7|6942.7|6957.3|6942.3|6958.2|6943.2|6957.3|6942.3|5
1722257460000|2024-07-29 12:51:00|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722257470000|2024-07-29 12:51:10|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|7
1722257490000|2024-07-29 12:51:30|6955.3|6940.3|6958.7|6943.7|6958.7|6943.7|6955.3|6940.3|10
1722257500000|2024-07-29 12:51:40|6958.3|6943.3|6959.7|6944.7|6959.7|6944.7|6958.3|6943.3|1
1722257520000|2024-07-29 12:52:00|6960.1|6945.1|6959.7|6944.7|6960.1|6945.1|6958.2|6943.2|16
1722257530000|2024-07-29 12:52:10|6960.1|6945.1|6960.7|6945.7|6961.2|6946.2|6960.1|6945.1|6
1722257540000|2024-07-29 12:52:20|6960.2|6945.2|6960.7|6945.7|6960.8|6945.8|6959.7|6944.7|5
1722257550000|2024-07-29 12:52:30|6959.9|6944.9|6961.5|6946.5|6962.8|6947.8|6959.9|6944.9|10
1722257560000|2024-07-29 12:52:40|6961.1|6946.1|6960.5|6945.5|6961.1|6946.1|6960.5|6945.5|0
1722257570000|2024-07-29 12:52:50|6960.6|6945.6|6960.1|6945.1|6960.6|6945.6|6959.7|6944.7|1
1722257580000|2024-07-29 12:53:00|6960|6945|6959.8|6944.8|6960|6945|6959.6|6944.6|1
1722257590000|2024-07-29 12:53:10|6960|6945|6959.6|6944.6|6960|6945|6959|6944|2
1722257600000|2024-07-29 12:53:20|||||||||7
1722257620000|2024-07-29 12:53:40|6957.5|6942.5|6956|6941|6957.5|6942.5|6956|6941|4
1722257630000|2024-07-29 12:53:50|6956.6|6941.6|6956.2|6941.2|6956.6|6941.6|6956.1|6941.1|0
1722257640000|2024-07-29 12:54:00|6956.1|6941.1|6956|6941|6956.1|6941.1|6956|6941|5
1722257650000|2024-07-29 12:54:10|||||||||2
1722257660000|2024-07-29 12:54:20|6959.1|6944.1|6959.8|6944.8|6959.8|6944.8|6959.1|6944.1|1
1722257670000|2024-07-29 12:54:30|6960|6945|6960.5|6945.5|6960.5|6945.5|6960|6945|0
1722257680000|2024-07-29 12:54:40|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|2
1722257690000|2024-07-29 12:54:50|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1722257700000|2024-07-29 12:55:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1722257710000|2024-07-29 12:55:10|6960.5|6945.5|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|7
1722257720000|2024-07-29 12:55:20|6961|6946|6961|6946|6961|6946|6961|6946|3
1722257730000|2024-07-29 12:55:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1722257740000|2024-07-29 12:55:40|6960|6945|6960|6945|6960|6945|6960|6945|1
1722257750000|2024-07-29 12:55:50|6959.6|6944.6|6959.5|6944.5|6959.6|6944.6|6959.1|6944.1|0
1722257760000|2024-07-29 12:56:00|6959.1|6944.1|6961.2|6946.2|6961.2|6946.2|6959|6944|9
1722257770000|2024-07-29 12:56:10|6960|6945|6959|6944|6960|6945|6959|6944|4
1722257790000|2024-07-29 12:56:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1722257800000|2024-07-29 12:56:40|6959.6|6944.6|6962.5|6947.5|6962.5|6947.5|6959.6|6944.6|6
1722257810000|2024-07-29 12:56:50|6962.9|6947.9|6963|6948|6963|6948|6962.9|6947.9|0
1722257820000|2024-07-29 12:57:00|6963.7|6948.7|6963.9|6948.9|6964.9|6949.9|6963.7|6948.7|13
1722257860000|2024-07-29 12:57:40|6963.5|6948.5|6961.6|6946.6|6963.5|6948.5|6961.6|6946.6|3
1722257870000|2024-07-29 12:57:50|6962|6947|6962.1|6947.1|6962.1|6947.1|6962|6947|0
1722257880000|2024-07-29 12:58:00|6961.6|6946.6|6960.1|6945.1|6961.6|6946.6|6960.1|6945.1|6
1722257890000|2024-07-29 12:58:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|5
1722257910000|2024-07-29 12:58:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1722257920000|2024-07-29 12:58:40|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|2
1722257930000|2024-07-29 12:58:50|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6956.8|6941.8|13
1722257940000|2024-07-29 12:59:00|6957.3|6942.3|6956.7|6941.7|6957.7|6942.7|6956.3|6941.3|11
1722257950000|2024-07-29 12:59:10|6957.5|6942.5|6958.2|6943.2|6958.2|6943.2|6957.5|6942.5|1
1722257960000|2024-07-29 12:59:20|6957.4|6942.4|6957.3|6942.3|6957.4|6942.4|6957.3|6942.3|0
1722257970000|2024-07-29 12:59:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722257990000|2024-07-29 12:59:50|||||||||1
1722258000000|2024-07-29 13:00:00|6956.8|6941.8|6949.1|6934.1|6956.8|6941.8|6947.7|6932.7|32
1722258010000|2024-07-29 13:00:10|6949.8|6934.8|6945.2|6930.2|6950.9|6935.9|6944.3|6929.3|5
1722258020000|2024-07-29 13:00:20|6941.6|6926.6|6939.9|6924.9|6941.9|6926.9|6939.9|6924.9|39
1722258030000|2024-07-29 13:00:30|6941.5|6926.5|6945.1|6930.1|6945.1|6930.1|6941.5|6926.5|10
1722258040000|2024-07-29 13:00:40|6946.6|6931.6|6946.1|6931.1|6946.6|6931.6|6946.1|6931.1|1
1722258050000|2024-07-29 13:00:50|6946.2|6931.2|6948.4|6933.4|6948.4|6933.4|6946.2|6931.2|1
1722258060000|2024-07-29 13:01:00|6946.9|6931.9|6946.1|6931.1|6946.9|6931.9|6946.1|6931.1|2
1722258070000|2024-07-29 13:01:10|6939.4|6924.4|6937.8|6922.8|6939.4|6924.4|6937.8|6922.8|2
1722258080000|2024-07-29 13:01:20|6939.7|6924.7|6940.3|6925.3|6940.3|6925.3|6939.7|6924.7|4
1722258090000|2024-07-29 13:01:30|6940.1|6925.1|6943.9|6928.9|6943.9|6928.9|6939.7|6924.7|3
1722258100000|2024-07-29 13:01:40|6944.4|6929.4|6943.6|6928.6|6945.4|6930.4|6943.6|6928.6|4
1722258110000|2024-07-29 13:01:50|6943.1|6928.1|6941.6|6926.6|6943.1|6928.1|6940.4|6925.4|2
1722258120000|2024-07-29 13:02:00|6944.1|6929.1|6946.1|6931.1|6947.1|6932.1|6944.1|6929.1|3
1722258130000|2024-07-29 13:02:10|6947.4|6932.4|6949.6|6934.6|6949.6|6934.6|6947.4|6932.4|3
1722258140000|2024-07-29 13:02:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1722258150000|2024-07-29 13:02:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|46
1722258160000|2024-07-29 13:02:40|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1722258180000|2024-07-29 13:03:00|6941.8|6926.8|6940.8|6925.8|6942.2|6927.2|6940.8|6925.8|14
1722258190000|2024-07-29 13:03:10|6940.3|6925.3|6942.8|6927.8|6942.8|6927.8|6940.3|6925.3|6
1722258220000|2024-07-29 13:03:40|6943.6|6928.6|6943.2|6928.2|6943.8|6928.8|6943.2|6928.2|0
1722258230000|2024-07-29 13:03:50|6941.7|6926.7|6942.9|6927.9|6942.9|6927.9|6941.3|6926.3|3
1722258240000|2024-07-29 13:04:00|6943.3|6928.3|6945.6|6930.6|6945.6|6930.6|6943.3|6928.3|2
1722258250000|2024-07-29 13:04:10|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722258260000|2024-07-29 13:04:20|6939.5|6924.5|6939.8|6924.8|6940.2|6925.2|6939.5|6924.5|46
1722258270000|2024-07-29 13:04:30|6939.7|6924.7|6942.6|6927.6|6942.6|6927.6|6939.7|6924.7|2
1722258280000|2024-07-29 13:04:40|6943.2|6928.2|6939.4|6924.4|6945.7|6930.7|6939.4|6924.4|49
1722258290000|2024-07-29 13:04:50|6939.7|6924.7|6939.8|6924.8|6939.8|6924.8|6939.7|6924.7|0
1722258310000|2024-07-29 13:05:10|6939.7|6924.7|6938.3|6923.3|6939.7|6924.7|6938.3|6923.3|7
1722258320000|2024-07-29 13:05:20|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|8
1722258330000|2024-07-29 13:05:30|6940.3|6925.3|6937.7|6922.7|6940.3|6925.3|6937.3|6922.3|4
1722258340000|2024-07-29 13:05:40|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1722258350000|2024-07-29 13:05:50|6938.7|6923.7|6944.1|6929.1|6944.1|6929.1|6938.7|6923.7|3
1722258360000|2024-07-29 13:06:00|6944.2|6929.2|6940.8|6925.8|6944.2|6929.2|6940.8|6925.8|2
1722258380000|2024-07-29 13:06:20|6941.2|6926.2|6940.8|6925.8|6941.3|6926.3|6940.8|6925.8|0
1722258390000|2024-07-29 13:06:30|6941.2|6926.2|6940.8|6925.8|6942.2|6927.2|6940.8|6925.8|2
1722258410000|2024-07-29 13:06:50|6940.4|6925.4|6942.2|6927.2|6942.2|6927.2|6940.3|6925.3|2
1722258420000|2024-07-29 13:07:00|6944|6929|6945.1|6930.1|6947|6932|6944|6929|14
1722258430000|2024-07-29 13:07:10|6945.5|6930.5|6945.6|6930.6|6945.6|6930.6|6945.5|6930.5|0
1722258440000|2024-07-29 13:07:20|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|5
1722258450000|2024-07-29 13:07:30|6944.7|6929.7|6945|6930|6945|6930|6944.7|6929.7|3
1722258460000|2024-07-29 13:07:40|6947.5|6932.5|6948.5|6933.5|6948.5|6933.5|6947.5|6932.5|4
1722258480000|2024-07-29 13:08:00|6951|6936|6951|6936|6951|6936|6951|6936|1
1722258490000|2024-07-29 13:08:10|6951.1|6936.1|6948.9|6933.9|6951.1|6936.1|6948.9|6933.9|2
1722258510000|2024-07-29 13:08:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1722258520000|2024-07-29 13:08:40|6949|6934|6949.6|6934.6|6949.6|6934.6|6949|6934|3
1722258530000|2024-07-29 13:08:50|6948.5|6933.5|6948.6|6933.6|6948.6|6933.6|6948.1|6933.1|7
1722258550000|2024-07-29 13:09:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1722258560000|2024-07-29 13:09:20|6949.5|6934.5|6950|6935|6950|6935|6948.5|6933.5|3
1722258580000|2024-07-29 13:09:40|6949.5|6934.5|6950|6935|6950|6935|6949.5|6934.5|31
1722258590000|2024-07-29 13:09:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|3
1722258600000|2024-07-29 13:10:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|2
1722258610000|2024-07-29 13:10:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1722258620000|2024-07-29 13:10:20|6951.8|6936.8|6950.3|6935.3|6951.8|6936.8|6950.3|6935.3|3
1722258630000|2024-07-29 13:10:30|6950.5|6935.5|6950.3|6935.3|6950.5|6935.5|6950.3|6935.3|0
1722258640000|2024-07-29 13:10:40|6951.8|6936.8|6952.7|6937.7|6952.7|6937.7|6951.8|6936.8|7
1722258650000|2024-07-29 13:10:50|6951.8|6936.8|6950.5|6935.5|6951.8|6936.8|6950.5|6935.5|5
1722258660000|2024-07-29 13:11:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722258670000|2024-07-29 13:11:10|6951.3|6936.3|6952.7|6937.7|6952.7|6937.7|6951.3|6936.3|3
1722258690000|2024-07-29 13:11:30|6953.1|6938.1|6953.8|6938.8|6955.8|6940.8|6953.1|6938.1|9
1722258700000|2024-07-29 13:11:40|6953.3|6938.3|6952.7|6937.7|6953.3|6938.3|6950.8|6935.8|9
1722258710000|2024-07-29 13:11:50|6950.8|6935.8|6947.3|6932.3|6950.8|6935.8|6947.3|6932.3|14
1722258720000|2024-07-29 13:12:00|6947|6932|6948|6933|6948.5|6933.5|6947|6932|4
1722258730000|2024-07-29 13:12:10|6947.8|6932.8|6948.5|6933.5|6948.5|6933.5|6947.8|6932.8|6
1722258750000|2024-07-29 13:12:30|6947.5|6932.5|6948.3|6933.3|6948.3|6933.3|6946.3|6931.3|23
1722258760000|2024-07-29 13:12:40|6948|6933|6947.3|6932.3|6948|6933|6947.3|6932.3|0
1722258770000|2024-07-29 13:12:50|6948.8|6933.8|6949.8|6934.8|6949.8|6934.8|6948.8|6933.8|2
1722258780000|2024-07-29 13:13:00|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1722258790000|2024-07-29 13:13:10|6951.1|6936.1|6951.2|6936.2|6951.2|6936.2|6951.1|6936.1|2
1722258800000|2024-07-29 13:13:20|6950.8|6935.8|6951.2|6936.2|6951.2|6936.2|6950.8|6935.8|1
1722258820000|2024-07-29 13:13:40|6950.8|6935.8|6951.2|6936.2|6951.2|6936.2|6950.8|6935.8|2
1722258840000|2024-07-29 13:14:00|6953|6938|6955.7|6940.7|6955.7|6940.7|6953|6938|6
1722258850000|2024-07-29 13:14:10|6955.3|6940.3|6955.2|6940.2|6955.3|6940.3|6955.2|6940.2|0
1722258860000|2024-07-29 13:14:20|6954.5|6939.5|6957.7|6942.7|6957.7|6942.7|6954.5|6939.5|5
1722258870000|2024-07-29 13:14:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1722258880000|2024-07-29 13:14:40|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1722258890000|2024-07-29 13:14:50|6959.2|6944.2|6958.7|6943.7|6959.2|6944.2|6958.7|6943.7|3
1722258900000|2024-07-29 13:15:00|6959.1|6944.1|6957.2|6942.2|6959.7|6944.7|6957.2|6942.2|9
1722258910000|2024-07-29 13:15:10|6957.6|6942.6|6958.1|6943.1|6958.1|6943.1|6957.6|6942.6|0
1722258930000|2024-07-29 13:15:30|6958.2|6943.2|6957.7|6942.7|6958.8|6943.8|6957.7|6942.7|2
1722258940000|2024-07-29 13:15:40|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|2
1722258950000|2024-07-29 13:15:50|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1722258960000|2024-07-29 13:16:00|6957.8|6942.8|6957.7|6942.7|6957.8|6942.8|6957.7|6942.7|0
1722258970000|2024-07-29 13:16:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|3
1722258990000|2024-07-29 13:16:30|6959.4|6944.4|6959.6|6944.6|6959.7|6944.7|6959.2|6944.2|5
1722259000000|2024-07-29 13:16:40|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|13
1722259020000|2024-07-29 13:17:00|6962.2|6947.2|6961.7|6946.7|6962.2|6947.2|6961.7|6946.7|2
1722259030000|2024-07-29 13:17:10|6961.5|6946.5|6961.7|6946.7|6962.2|6947.2|6961.5|6946.5|5
1722259040000|2024-07-29 13:17:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|4
1722259050000|2024-07-29 13:17:30|6961.5|6946.5|6960.7|6945.7|6961.5|6946.5|6960.7|6945.7|2
1722259060000|2024-07-29 13:17:40|6960.6|6945.6|6960|6945|6960.6|6945.6|6960|6945|2
1722259070000|2024-07-29 13:17:50|6959.7|6944.7|6958.2|6943.2|6959.7|6944.7|6958.2|6943.2|9
1722259100000|2024-07-29 13:18:20|6957.8|6942.8|6960.1|6945.1|6960.1|6945.1|6957.8|6942.8|1
1722259110000|2024-07-29 13:18:30|6960.2|6945.2|6959.8|6944.8|6961.5|6946.5|6959.3|6944.3|12
1722259120000|2024-07-29 13:18:40|6961.2|6946.2|6961.8|6946.8|6961.8|6946.8|6961.2|6946.2|2
1722259130000|2024-07-29 13:18:50|6961.6|6946.6|6959.3|6944.3|6961.6|6946.6|6959.3|6944.3|1
1722259160000|2024-07-29 13:19:20|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1722259190000|2024-07-29 13:19:50|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1722259200000|2024-07-29 13:20:00|6958.2|6943.2|6957.8|6942.8|6958.2|6943.2|6957.8|6942.8|0
1722259210000|2024-07-29 13:20:10|6957.7|6942.7|6953.1|6938.1|6957.7|6942.7|6952.7|6937.7|9
1722259220000|2024-07-29 13:20:20|6954.2|6939.2|6953.8|6938.8|6954.2|6939.2|6953.8|6938.8|3
1722259260000|2024-07-29 13:21:00|6951.8|6936.8|6943|6928|6951.8|6936.8|6943|6928|15
1722259270000|2024-07-29 13:21:10|6942.3|6927.3|6939.7|6924.7|6942.3|6927.3|6939.7|6924.7|3
1722259280000|2024-07-29 13:21:20|6938.6|6923.6|6938.8|6923.8|6938.8|6923.8|6937.8|6922.8|9
1722259290000|2024-07-29 13:21:30|6939.3|6924.3|6939|6924|6939.3|6924.3|6939|6924|4
1722259300000|2024-07-29 13:21:40|6938.7|6923.7|6938.3|6923.3|6938.7|6923.7|6938.3|6923.3|2
1722259310000|2024-07-29 13:21:50|6938.7|6923.7|6939.3|6924.3|6940.3|6925.3|6938.7|6923.7|4
1722259320000|2024-07-29 13:22:00|6939|6924|6937.7|6922.7|6939.3|6924.3|6937.7|6922.7|4
1722259340000|2024-07-29 13:22:20|6937.3|6922.3|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|26
1722259350000|2024-07-29 13:22:30|6937.8|6922.8|6937|6922|6937.8|6922.8|6937|6922|0
1722259360000|2024-07-29 13:22:40|6937.3|6922.3|6936.3|6921.3|6937.3|6922.3|6936.3|6921.3|1
1722259370000|2024-07-29 13:22:50|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|2
1722259390000|2024-07-29 13:23:10|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|4
1722259400000|2024-07-29 13:23:20|6939.3|6924.3|6944.3|6929.3|6944.3|6929.3|6939.3|6924.3|5
1722259410000|2024-07-29 13:23:30|6944.2|6929.2|6941.3|6926.3|6944.7|6929.7|6941.3|6926.3|4
1722259420000|2024-07-29 13:23:40|6941.7|6926.7|6933.1|6918.1|6941.8|6926.8|6933.1|6918.1|13
1722259430000|2024-07-29 13:23:50|6933|6918|6936.8|6921.8|6937.5|6922.5|6933|6918|15
1722259440000|2024-07-29 13:24:00|6938.6|6923.6|6939.2|6924.2|6939.2|6924.2|6938.3|6923.3|2
1722259460000|2024-07-29 13:24:20|6941.5|6926.5|6941.8|6926.8|6941.8|6926.8|6941.5|6926.5|2
1722259480000|2024-07-29 13:24:40|6941.7|6926.7|6945.1|6930.1|6945.1|6930.1|6941.7|6926.7|7
1722259490000|2024-07-29 13:24:50|6945.5|6930.5|6946.6|6931.6|6946.6|6931.6|6945.5|6930.5|4
1722259500000|2024-07-29 13:25:00|6947.1|6932.1|6944.7|6929.7|6947.1|6932.1|6944.7|6929.7|7
1722259510000|2024-07-29 13:25:10|6944.6|6929.6|6942.2|6927.2|6944.6|6929.6|6942.2|6927.2|2
1722259520000|2024-07-29 13:25:20|6940.5|6925.5|6940.3|6925.3|6940.5|6925.5|6940.3|6925.3|30
1722259530000|2024-07-29 13:25:30|6943.5|6928.5|6942|6927|6944|6929|6942|6927|14
1722259540000|2024-07-29 13:25:40|6940.5|6925.5|6940.8|6925.8|6940.8|6925.8|6937|6922|4
1722259560000|2024-07-29 13:26:00|6941.6|6926.6|6938.8|6923.8|6941.8|6926.8|6938.8|6923.8|2
1722259590000|2024-07-29 13:26:30|6940.7|6925.7|6942.3|6927.3|6942.7|6927.7|6940.7|6925.7|2
1722259610000|2024-07-29 13:26:50|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|14
1722259620000|2024-07-29 13:27:00|6936.5|6921.5|6933.5|6918.5|6936.5|6921.5|6933.5|6918.5|4
1722259630000|2024-07-29 13:27:10|6934|6919|6933|6918|6934.5|6919.5|6933|6918|15
1722259640000|2024-07-29 13:27:20|6933.4|6918.4|6934|6919|6934|6919|6933.4|6918.4|4
1722259650000|2024-07-29 13:27:30|6935|6920|6935|6920|6935|6920|6935|6920|4
1722259660000|2024-07-29 13:27:40|||||||||2
1722259670000|2024-07-29 13:27:50|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|2
1722259680000|2024-07-29 13:28:00|6932|6917|6932.9|6917.9|6934.9|6919.9|6931.4|6916.4|20
1722259690000|2024-07-29 13:28:10|6933.4|6918.4|6934.4|6919.4|6934.4|6919.4|6933.4|6918.4|1
1722259710000|2024-07-29 13:28:30|6934.7|6919.7|6936.4|6921.4|6937.9|6922.9|6934.7|6919.7|4
1722259720000|2024-07-29 13:28:40|6936.9|6921.9|6936.6|6921.6|6936.9|6921.9|6936|6921|1
1722259730000|2024-07-29 13:28:50|6937|6922|6937.6|6922.6|6937.6|6922.6|6937|6922|0
1722259740000|2024-07-29 13:29:00|6938|6923|6939.1|6924.1|6939.1|6924.1|6938|6923|7
1722259760000|2024-07-29 13:29:20|6939|6924|6932.6|6917.6|6939|6924|6931.6|6916.6|33
1722259770000|2024-07-29 13:29:30|||||||||1
1722259790000|2024-07-29 13:29:50|6933|6918|6933.1|6918.1|6933.5|6918.5|6933|6918|10
1722259800000|2024-07-29 13:30:00|6931.6|6916.6|6933.1|6918.1|6933.1|6918.1|6929.6|6914.6|8
1722259810000|2024-07-29 13:30:10|6933.5|6918.5|6931|6916|6937.6|6922.6|6930.1|6915.1|23
1722259820000|2024-07-29 13:30:20|6930.2|6915.2|6932.1|6917.1|6932.6|6917.6|6930.1|6915.1|2
1722259830000|2024-07-29 13:30:30|6932.5|6917.5|6936.7|6921.7|6937.1|6922.1|6932.5|6917.5|2
1722259840000|2024-07-29 13:30:40|6936.2|6921.2|6934.6|6919.6|6936.2|6921.2|6934.1|6919.1|2
1722259860000|2024-07-29 13:31:00|6934.2|6919.2|6934.1|6919.1|6934.2|6919.2|6933.3|6918.3|9
1722259870000|2024-07-29 13:31:10|6933.7|6918.7|6931.2|6916.2|6933.7|6918.7|6930.5|6915.5|42
1722259880000|2024-07-29 13:31:20|6931.7|6916.7|6933.5|6918.5|6933.5|6918.5|6931.7|6916.7|3
1722259890000|2024-07-29 13:31:30|6933.6|6918.6|6937.1|6922.1|6939|6924|6933.6|6918.6|26
1722259900000|2024-07-29 13:31:40|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|1
1722259910000|2024-07-29 13:31:50|6937.6|6922.6|6938.5|6923.5|6939|6924|6936.6|6921.6|9
1722259920000|2024-07-29 13:32:00|6938.1|6923.1|6937.7|6922.7|6941|6926|6937.6|6922.6|27
1722259930000|2024-07-29 13:32:10|6938.1|6923.1|6939.2|6924.2|6939.9|6924.9|6938.1|6923.1|2
1722259940000|2024-07-29 13:32:20|6938.7|6923.7|6938.2|6923.2|6938.7|6923.7|6938.2|6923.2|4
1722259950000|2024-07-29 13:32:30|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6936.9|6921.9|3
1722259960000|2024-07-29 13:32:40|6936.6|6921.6|6934.3|6919.3|6936.6|6921.6|6933.7|6918.7|4
1722259970000|2024-07-29 13:32:50|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|2
1722259980000|2024-07-29 13:33:00|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6934.2|6919.2|7
1722259990000|2024-07-29 13:33:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1722260000000|2024-07-29 13:33:20|6936.1|6921.1|6938.2|6923.2|6939.1|6924.1|6936.1|6921.1|8
1722260010000|2024-07-29 13:33:30|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|2
1722260020000|2024-07-29 13:33:40|6939.1|6924.1|6941.3|6926.3|6941.3|6926.3|6939.1|6924.1|5
1722260030000|2024-07-29 13:33:50|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1722260040000|2024-07-29 13:34:00|6943.7|6928.7|6946.1|6931.1|6946.1|6931.1|6943.7|6928.7|6
1722260050000|2024-07-29 13:34:10|6946|6931|6946|6931|6946|6931|6946|6931|1
1722260060000|2024-07-29 13:34:20|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|10
1722260070000|2024-07-29 13:34:30|6944.5|6929.5|6947|6932|6947|6932|6944.5|6929.5|4
1722260080000|2024-07-29 13:34:40|6947.6|6932.6|6949|6934|6949|6934|6947.6|6932.6|2
1722260090000|2024-07-29 13:34:50|6948.1|6933.1|6949|6934|6949|6934|6948.1|6933.1|9
1722260100000|2024-07-29 13:35:00|6949.1|6934.1|6947.1|6932.1|6949.1|6934.1|6947.1|6932.1|4
1722260110000|2024-07-29 13:35:10|6946.7|6931.7|6947|6932|6947|6932|6946.1|6931.1|1
1722260120000|2024-07-29 13:35:20|6946.5|6931.5|6949|6934|6949|6934|6946.5|6931.5|4
1722260130000|2024-07-29 13:35:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1722260140000|2024-07-29 13:35:40|6949|6934|6951|6936|6951.5|6936.5|6949|6934|8
1722260150000|2024-07-29 13:35:50|6951.4|6936.4|6952.9|6937.9|6952.9|6937.9|6951.4|6936.4|5
1722260160000|2024-07-29 13:36:00|6953|6938|6952|6937|6953|6938|6951.5|6936.5|2
1722260170000|2024-07-29 13:36:10|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952|6937|3
1722260180000|2024-07-29 13:36:20|6952|6937|6953.5|6938.5|6953.5|6938.5|6952|6937|8
1722260190000|2024-07-29 13:36:30|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|1
1722260200000|2024-07-29 13:36:40|6954.2|6939.2|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|3
1722260210000|2024-07-29 13:36:50|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|2
1722260220000|2024-07-29 13:37:00|6955.2|6940.2|6954.2|6939.2|6955.2|6940.2|6954.2|6939.2|5
1722260230000|2024-07-29 13:37:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|1
1722260240000|2024-07-29 13:37:20|||||||||2
1722260260000|2024-07-29 13:37:40|6956.7|6941.7|6960.6|6945.6|6960.6|6945.6|6956.7|6941.7|20
1722260270000|2024-07-29 13:37:50|6960|6945|6957.9|6942.9|6960.7|6945.7|6957.9|6942.9|11
1722260280000|2024-07-29 13:38:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6957.9|6942.9|6
1722260290000|2024-07-29 13:38:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|2
1722260300000|2024-07-29 13:38:20|6958.2|6943.2|6959|6944|6959.4|6944.4|6958.2|6943.2|5
1722260310000|2024-07-29 13:38:30|6959.1|6944.1|6958.4|6943.4|6959.1|6944.1|6958.4|6943.4|5
1722260320000|2024-07-29 13:38:40|6958.7|6943.7|6961.7|6946.7|6961.7|6946.7|6958.7|6943.7|9
1722260330000|2024-07-29 13:38:50|6962.1|6947.1|6963.2|6948.2|6963.2|6948.2|6960.7|6945.7|19
1722260340000|2024-07-29 13:39:00|6962.9|6947.9|6962.2|6947.2|6962.9|6947.9|6961.4|6946.4|16
1722260350000|2024-07-29 13:39:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1722260360000|2024-07-29 13:39:20|6959.9|6944.9|6959.6|6944.6|6959.9|6944.9|6958.9|6943.9|8
1722260370000|2024-07-29 13:39:30|6959.9|6944.9|6959.7|6944.7|6959.9|6944.9|6959.6|6944.6|12
1722260380000|2024-07-29 13:39:40|6958.7|6943.7|6958.4|6943.4|6958.7|6943.7|6958.4|6943.4|3
1722260390000|2024-07-29 13:39:50|6958|6943|6957.9|6942.9|6958.2|6943.2|6957.9|6942.9|4
1722260400000|2024-07-29 13:40:00|6956.9|6941.9|6959.2|6944.2|6959.2|6944.2|6956.9|6941.9|6
1722260410000|2024-07-29 13:40:10|6960.4|6945.4|6961.5|6946.5|6962.5|6947.5|6960.4|6945.4|8
1722260420000|2024-07-29 13:40:20|||||||||1
1722260430000|2024-07-29 13:40:30|6961.6|6946.6|6962.1|6947.1|6962.4|6947.4|6961.6|6946.6|1
1722260440000|2024-07-29 13:40:40|6962|6947|6962|6947|6962|6947|6962|6947|0
1722260460000|2024-07-29 13:41:00|6962.7|6947.7|6961.6|6946.6|6962.7|6947.7|6961.4|6946.4|12
1722260470000|2024-07-29 13:41:10|6961.5|6946.5|6965.7|6950.7|6967.5|6952.5|6961.5|6946.5|35
1722260480000|2024-07-29 13:41:20|6966|6951|6970.4|6955.4|6970.4|6955.4|6966|6951|13
1722260490000|2024-07-29 13:41:30|6970.5|6955.5|6980.4|6965.4|6980.4|6965.4|6970.5|6955.5|71
1722260500000|2024-07-29 13:41:40|6980.3|6965.3|6983.8|6968.8|6983.8|6968.8|6980.3|6965.3|32
1722260510000|2024-07-29 13:41:50|6984.2|6969.2|6985.3|6970.3|6985.3|6970.3|6984.2|6969.2|3
1722260520000|2024-07-29 13:42:00|6984.5|6969.5|6986.5|6971.5|6986.5|6971.5|6983.5|6968.5|18
1722260530000|2024-07-29 13:42:10|6986.1|6971.1|6984.9|6969.9|6986.1|6971.1|6984|6969|11
1722260540000|2024-07-29 13:42:20|6985.7|6970.7|6983.6|6968.6|6985.9|6970.9|6983.6|6968.6|6
1722260550000|2024-07-29 13:42:30|6983.2|6968.2|6978.6|6963.6|6983.2|6968.2|6978.6|6963.6|2
1722260560000|2024-07-29 13:42:40|6979.6|6964.6|6979.5|6964.5|6979.6|6964.6|6978.6|6963.6|14
1722260570000|2024-07-29 13:42:50|6979.6|6964.6|6981.1|6966.1|6983.5|6968.5|6979.6|6964.6|14
1722260580000|2024-07-29 13:43:00|6982|6967|6981.2|6966.2|6982|6967|6981.2|6966.2|2
1722260590000|2024-07-29 13:43:10|6978.2|6963.2|6982.9|6967.9|6982.9|6967.9|6978.2|6963.2|12
1722260600000|2024-07-29 13:43:20|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|5
1722260610000|2024-07-29 13:43:30|6983.5|6968.5|6983|6968|6983.5|6968.5|6983|6968|1
1722260620000|2024-07-29 13:43:40|6982|6967|6981.9|6966.9|6982|6967|6981.9|6966.9|5
1722260640000|2024-07-29 13:44:00|6982.1|6967.1|6979.6|6964.6|6982.1|6967.1|6979.1|6964.1|17
1722260650000|2024-07-29 13:44:10|6982|6967|6978|6963|6982|6967|6978|6963|18
1722260660000|2024-07-29 13:44:20|6977.1|6962.1|6976.1|6961.1|6977.1|6962.1|6976|6961|5
1722260670000|2024-07-29 13:44:30|6976.5|6961.5|6979.3|6964.3|6979.3|6964.3|6976.5|6961.5|4
1722260680000|2024-07-29 13:44:40|6980.1|6965.1|6980.5|6965.5|6980.5|6965.5|6980.1|6965.1|0
1722260690000|2024-07-29 13:44:50|6978.7|6963.7|6982|6967|6982|6967|6977.6|6962.6|16
1722260700000|2024-07-29 13:45:00|6981.6|6966.6|6981.6|6966.6|6983.5|6968.5|6981.6|6966.6|13
1722260720000|2024-07-29 13:45:20|6983.5|6968.5|6978|6963|6983.5|6968.5|6977.4|6962.4|15
1722260730000|2024-07-29 13:45:30|6977.7|6962.7|6978|6963|6978.4|6963.4|6977.2|6962.2|0
1722260740000|2024-07-29 13:45:40|6977.9|6962.9|6979.1|6964.1|6981.9|6966.9|6977.9|6962.9|6
1722260750000|2024-07-29 13:45:50|||||||||3
1722260760000|2024-07-29 13:46:00|6978.6|6963.6|6979|6964|6979|6964|6978.6|6963.6|2
1722260770000|2024-07-29 13:46:10|6979.1|6964.1|6976.7|6961.7|6979.1|6964.1|6976.7|6961.7|2
1722260780000|2024-07-29 13:46:20|6975.9|6960.9|6974.7|6959.7|6975.9|6960.9|6974.7|6959.7|7
1722260790000|2024-07-29 13:46:30|6973.2|6958.2|6968.5|6953.5|6973.2|6958.2|6967.4|6952.4|11
1722260800000|2024-07-29 13:46:40|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|2
1722260810000|2024-07-29 13:46:50|6965.4|6950.4|6965.5|6950.5|6965.7|6950.7|6965.4|6950.4|3
1722260820000|2024-07-29 13:47:00|6965.4|6950.4|6965|6950|6966.5|6951.5|6963.5|6948.5|9
1722260830000|2024-07-29 13:47:10|6964.6|6949.6|6967.9|6952.9|6967.9|6952.9|6964.6|6949.6|6
1722260850000|2024-07-29 13:47:30|6967.5|6952.5|6967.4|6952.4|6968.4|6953.4|6966.9|6951.9|4
1722260880000|2024-07-29 13:48:00|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1722260890000|2024-07-29 13:48:10|6966.5|6951.5|6966|6951|6966.5|6951.5|6966|6951|4
1722260900000|2024-07-29 13:48:20|6964.4|6949.4|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|1
1722260910000|2024-07-29 13:48:30|6965|6950|6963.9|6948.9|6965|6950|6963.9|6948.9|1
1722260920000|2024-07-29 13:48:40|6963.6|6948.6|6963.5|6948.5|6963.9|6948.9|6962.9|6947.9|2
1722260930000|2024-07-29 13:48:50|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|4
1722260940000|2024-07-29 13:49:00|6962|6947|6958.6|6943.6|6963.2|6948.2|6958.6|6943.6|42
1722260950000|2024-07-29 13:49:10|6959|6944|6956|6941|6959|6944|6956|6941|2
1722260960000|2024-07-29 13:49:20|6955.5|6940.5|6954.5|6939.5|6955.5|6940.5|6954.5|6939.5|14
1722260970000|2024-07-29 13:49:30|6951.8|6936.8|6951.1|6936.1|6951.8|6936.8|6950|6935|28
1722260980000|2024-07-29 13:49:40|||||||||1
1722260990000|2024-07-29 13:49:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|10
1722261000000|2024-07-29 13:50:00|6951|6936|6948.7|6933.7|6951|6936|6948.7|6933.7|2
1722261010000|2024-07-29 13:50:10|6948.2|6933.2|6945.8|6930.8|6948.2|6933.2|6945.8|6930.8|3
1722261030000|2024-07-29 13:50:30|6944.8|6929.8|6943.2|6928.2|6944.8|6929.8|6943.2|6928.2|5
1722261040000|2024-07-29 13:50:40|6941.7|6926.7|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|5
1722261050000|2024-07-29 13:50:50|6943|6928|6945.6|6930.6|6945.6|6930.6|6943|6928|21
1722261060000|2024-07-29 13:51:00|6946|6931|6948.6|6933.6|6949|6934|6946|6931|6
1722261070000|2024-07-29 13:51:10|6946.7|6931.7|6945.7|6930.7|6948.1|6933.1|6945.7|6930.7|8
1722261080000|2024-07-29 13:51:20|6945.3|6930.3|6943.3|6928.3|6945.3|6930.3|6943.3|6928.3|0
1722261090000|2024-07-29 13:51:30|6943.2|6928.2|6944.7|6929.7|6946.7|6931.7|6943.2|6928.2|11
1722261100000|2024-07-29 13:51:40|||||||||2
1722261110000|2024-07-29 13:51:50|6946|6931|6949.3|6934.3|6949.7|6934.7|6946|6931|11
1722261120000|2024-07-29 13:52:00|6949.2|6934.2|6949.2|6934.2|6949.6|6934.6|6949.2|6934.2|1
1722261130000|2024-07-29 13:52:10|6948.8|6933.8|6948.2|6933.2|6948.8|6933.8|6948.2|6933.2|4
1722261140000|2024-07-29 13:52:20|6948.3|6933.3|6948.3|6933.3|6948.6|6933.6|6948.2|6933.2|5
1722261150000|2024-07-29 13:52:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|1
1722261160000|2024-07-29 13:52:40|6947.7|6932.7|6947.2|6932.2|6947.7|6932.7|6947.2|6932.2|11
1722261170000|2024-07-29 13:52:50|6947|6932|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|1
1722261180000|2024-07-29 13:53:00|6947|6932|6947|6932|6947|6932|6947|6932|1
1722261190000|2024-07-29 13:53:10|6947.7|6932.7|6947|6932|6947.8|6932.8|6947|6932|2
1722261200000|2024-07-29 13:53:20|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.5|6931.5|2
1722261210000|2024-07-29 13:53:30|6946.3|6931.3|6946.8|6931.8|6947.2|6932.2|6946.3|6931.3|6
1722261220000|2024-07-29 13:53:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|3
1722261240000|2024-07-29 13:54:00|6947.7|6932.7|6947.3|6932.3|6947.8|6932.8|6947.3|6932.3|3
1722261260000|2024-07-29 13:54:20|6946.3|6931.3|6939.3|6924.3|6946.3|6931.3|6939.3|6924.3|12
1722261270000|2024-07-29 13:54:30|6941.3|6926.3|6940.1|6925.1|6941.3|6926.3|6940.1|6925.1|16
1722261280000|2024-07-29 13:54:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|2
1722261290000|2024-07-29 13:54:50|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1722261300000|2024-07-29 13:55:00|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|4
1722261310000|2024-07-29 13:55:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1722261320000|2024-07-29 13:55:20|6942.6|6927.6|6941.8|6926.8|6942.6|6927.6|6941.8|6926.8|1
1722261340000|2024-07-29 13:55:40|6941.5|6926.5|6941.3|6926.3|6941.5|6926.5|6941.3|6926.3|1
1722261350000|2024-07-29 13:55:50|6941|6926|6940.8|6925.8|6941|6926|6940.8|6925.8|8
1722261360000|2024-07-29 13:56:00|6940.5|6925.5|6942.3|6927.3|6943.3|6928.3|6940.5|6925.5|5
1722261370000|2024-07-29 13:56:10|6942.7|6927.7|6942|6927|6943.8|6928.8|6942|6927|6
1722261380000|2024-07-29 13:56:20|6941.6|6926.6|6941.5|6926.5|6941.8|6926.8|6941.5|6926.5|10
1722261410000|2024-07-29 13:56:50|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|10
1722261420000|2024-07-29 13:57:00|6940.5|6925.5|6941|6926|6941.3|6926.3|6940.5|6925.5|7
1722261440000|2024-07-29 13:57:20|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1722261450000|2024-07-29 13:57:30|6943.3|6928.3|6942.3|6927.3|6943.3|6928.3|6942.3|6927.3|6
1722261460000|2024-07-29 13:57:40|6942.2|6927.2|6943.3|6928.3|6943.3|6928.3|6940.5|6925.5|16
1722261470000|2024-07-29 13:57:50|||||||||5
1722261480000|2024-07-29 13:58:00|6945.3|6930.3|6943.8|6928.8|6946.7|6931.7|6943.8|6928.8|20
1722261490000|2024-07-29 13:58:10|6943.3|6928.3|6944.3|6929.3|6944.3|6929.3|6943.3|6928.3|1
1722261510000|2024-07-29 13:58:30|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|3
1722261520000|2024-07-29 13:58:40|6943.2|6928.2|6943.5|6928.5|6943.7|6928.7|6943.2|6928.2|6
1722261530000|2024-07-29 13:58:50|||||||||8
1722261540000|2024-07-29 13:59:00|6943.9|6928.9|6944.2|6929.2|6944.2|6929.2|6943.9|6928.9|2
1722261550000|2024-07-29 13:59:10|6944.4|6929.4|6942.4|6927.4|6944.4|6929.4|6942.4|6927.4|10
1722261560000|2024-07-29 13:59:20|6941.2|6926.2|6941.9|6926.9|6941.9|6926.9|6941.2|6926.2|1
1722261570000|2024-07-29 13:59:30|6943.4|6928.4|6943.9|6928.9|6943.9|6928.9|6943|6928|8
1722261580000|2024-07-29 13:59:40|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|2
1722261590000|2024-07-29 13:59:50|6942.9|6927.9|6941.5|6926.5|6942.9|6927.9|6941.5|6926.5|3
1722261600000|2024-07-29 14:00:00|6941|6926|6941.4|6926.4|6941.4|6926.4|6941|6926|0
1722261610000|2024-07-29 14:00:10|||||||||2
1722261620000|2024-07-29 14:00:20|||||||||1
1722261630000|2024-07-29 14:00:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|1
1722261640000|2024-07-29 14:00:40|6942.4|6927.4|6942.7|6927.7|6942.7|6927.7|6941.6|6926.6|18
1722261650000|2024-07-29 14:00:50|6941.3|6926.3|6941.9|6926.9|6942.9|6927.9|6941.3|6926.3|12
1722261660000|2024-07-29 14:01:00|6941.5|6926.5|6941.4|6926.4|6941.5|6926.5|6940.5|6925.5|1
1722261670000|2024-07-29 14:01:10|||||||||3
1722261700000|2024-07-29 14:01:40|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1722261710000|2024-07-29 14:01:50|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|1
1722261720000|2024-07-29 14:02:00|6941.7|6926.7|6943.2|6928.2|6943.4|6928.4|6941.7|6926.7|13
1722261730000|2024-07-29 14:02:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1722261740000|2024-07-29 14:02:20|6943.4|6928.4|6940.6|6925.6|6943.4|6928.4|6940.6|6925.6|6
1722261750000|2024-07-29 14:02:30|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|1
1722261760000|2024-07-29 14:02:40|6940.9|6925.9|6940.5|6925.5|6940.9|6925.9|6940.5|6925.5|1
1722261770000|2024-07-29 14:02:50|6940.9|6925.9|6937.9|6922.9|6940.9|6925.9|6937.4|6922.4|7
1722261800000|2024-07-29 14:03:20|6940.6|6925.6|6938.4|6923.4|6940.6|6925.6|6938.4|6923.4|16
1722261810000|2024-07-29 14:03:30|6938.7|6923.7|6938.4|6923.4|6938.7|6923.7|6938.4|6923.4|5
1722261820000|2024-07-29 14:03:40|6937.9|6922.9|6936.4|6921.4|6938.4|6923.4|6936.4|6921.4|7
1722261830000|2024-07-29 14:03:50|6936.6|6921.6|6937.9|6922.9|6938.4|6923.4|6936.6|6921.6|2
1722261850000|2024-07-29 14:04:10|6936.9|6921.9|6938.9|6923.9|6938.9|6923.9|6936.9|6921.9|15
1722261860000|2024-07-29 14:04:20|6939.4|6924.4|6935.9|6920.9|6939.9|6924.9|6935.9|6920.9|7
1722261870000|2024-07-29 14:04:30|6933.6|6918.6|6934.5|6919.5|6934.9|6919.9|6933|6918|28
1722261880000|2024-07-29 14:04:40|6935.2|6920.2|6935.7|6920.7|6935.7|6920.7|6934.9|6919.9|3
1722261890000|2024-07-29 14:04:50|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1722261900000|2024-07-29 14:05:00|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|4
1722261920000|2024-07-29 14:05:20|6935.7|6920.7|6935.9|6920.9|6938.4|6923.4|6935.7|6920.7|15
1722261930000|2024-07-29 14:05:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|4
1722261940000|2024-07-29 14:05:40|6935.2|6920.2|6935.9|6920.9|6935.9|6920.9|6935.2|6920.2|2
1722261950000|2024-07-29 14:05:50|6936.2|6921.2|6935.4|6920.4|6936.2|6921.2|6935.4|6920.4|4
1722261960000|2024-07-29 14:06:00|6934.9|6919.9|6933.9|6918.9|6934.9|6919.9|6933.9|6918.9|0
1722261970000|2024-07-29 14:06:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|2
1722261980000|2024-07-29 14:06:20|6934|6919|6934|6919|6934|6919|6934|6919|0
1722261990000|2024-07-29 14:06:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1722262000000|2024-07-29 14:06:40|6934.4|6919.4|6933.9|6918.9|6934.4|6919.4|6933.9|6918.9|0
1722262010000|2024-07-29 14:06:50|6934.2|6919.2|6934.4|6919.4|6934.4|6919.4|6934.2|6919.2|0
1722262020000|2024-07-29 14:07:00|6934.7|6919.7|6938.4|6923.4|6938.4|6923.4|6934.7|6919.7|9
1722262030000|2024-07-29 14:07:10|6938.1|6923.1|6937.4|6922.4|6938.1|6923.1|6937.4|6922.4|1
1722262040000|2024-07-29 14:07:20|6938.7|6923.7|6939.2|6924.2|6939.2|6924.2|6938.7|6923.7|8
1722262070000|2024-07-29 14:07:50|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.2|6924.2|6
1722262080000|2024-07-29 14:08:00|6939.2|6924.2|6937.9|6922.9|6939.2|6924.2|6937.9|6922.9|4
1722262090000|2024-07-29 14:08:10|6937.2|6922.2|6934.4|6919.4|6937.2|6922.2|6934.4|6919.4|5
1722262100000|2024-07-29 14:08:20|6934|6919|6934|6919|6935.4|6920.4|6933.9|6918.9|4
1722262120000|2024-07-29 14:08:40|6933.9|6918.9|6934|6919|6934.4|6919.4|6933.9|6918.9|0
1722262130000|2024-07-29 14:08:50|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|2
1722262140000|2024-07-29 14:09:00|6934.9|6919.9|6933.4|6918.4|6934.9|6919.9|6933.4|6918.4|6
1722262150000|2024-07-29 14:09:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1722262170000|2024-07-29 14:09:30|||||||||1
1722262180000|2024-07-29 14:09:40|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1722262190000|2024-07-29 14:09:50|6932.1|6917.1|6932|6917|6932.1|6917.1|6932|6917|4
1722262200000|2024-07-29 14:10:00|6931.9|6916.9|6932|6917|6932.4|6917.4|6931.9|6916.9|1
1722262210000|2024-07-29 14:10:10|6932.4|6917.4|6933.9|6918.9|6933.9|6918.9|6932.4|6917.4|2
1722262220000|2024-07-29 14:10:20|6934.2|6919.2|6934.4|6919.4|6934.4|6919.4|6934.2|6919.2|4
1722262230000|2024-07-29 14:10:30|6934.7|6919.7|6935.4|6920.4|6935.4|6920.4|6934.7|6919.7|6
1722262240000|2024-07-29 14:10:40|6935.7|6920.7|6935.4|6920.4|6935.7|6920.7|6934.4|6919.4|8
1722262270000|2024-07-29 14:11:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|2
1722262280000|2024-07-29 14:11:20|6932.3|6917.3|6931.4|6916.4|6932.3|6917.3|6928.9|6913.9|32
1722262300000|2024-07-29 14:11:40|6930.2|6915.2|6929.9|6914.9|6930.2|6915.2|6929.9|6914.9|1
1722262310000|2024-07-29 14:11:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|4
1722262320000|2024-07-29 14:12:00|6931.1|6916.1|6932.4|6917.4|6932.4|6917.4|6931.1|6916.1|6
1722262340000|2024-07-29 14:12:20|6933.9|6918.9|6933.5|6918.5|6933.9|6918.9|6933.5|6918.5|4
1722262350000|2024-07-29 14:12:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722262360000|2024-07-29 14:12:40|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|5
1722262390000|2024-07-29 14:13:10|6931.5|6916.5|6930.9|6915.9|6931.5|6916.5|6930.9|6915.9|3
1722262400000|2024-07-29 14:13:20|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|3
1722262410000|2024-07-29 14:13:30|6929.9|6914.9|6929.4|6914.4|6929.9|6914.9|6929.4|6914.4|3
1722262440000|2024-07-29 14:14:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|10
1722262480000|2024-07-29 14:14:40|6931.4|6916.4|6928.4|6913.4|6931.4|6916.4|6928.4|6913.4|14
1722262490000|2024-07-29 14:14:50|||||||||1
1722262500000|2024-07-29 14:15:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1722262510000|2024-07-29 14:15:10|6927.7|6912.7|6925.4|6910.4|6927.7|6912.7|6925.4|6910.4|15
1722262520000|2024-07-29 14:15:20|6925.5|6910.5|6923.9|6908.9|6925.9|6910.9|6923.9|6908.9|10
1722262530000|2024-07-29 14:15:30|6923.5|6908.5|6925.7|6910.7|6925.7|6910.7|6923.5|6908.5|15
1722262540000|2024-07-29 14:15:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722262550000|2024-07-29 14:15:50|6925.5|6910.5|6924.9|6909.9|6925.5|6910.5|6924.9|6909.9|2
1722262560000|2024-07-29 14:16:00|6925.6|6910.6|6927.9|6912.9|6928.4|6913.4|6925.6|6910.6|12
1722262580000|2024-07-29 14:16:20|6929.2|6914.2|6932.2|6917.2|6933.7|6918.7|6929.2|6914.2|19
1722262590000|2024-07-29 14:16:30|6932.4|6917.4|6933.1|6918.1|6933.1|6918.1|6932.4|6917.4|6
1722262620000|2024-07-29 14:17:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|4
1722262640000|2024-07-29 14:17:20|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|1
1722262660000|2024-07-29 14:17:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6
1722262670000|2024-07-29 14:17:50|6932.5|6917.5|6932.2|6917.2|6932.5|6917.5|6932.2|6917.2|1
1722262680000|2024-07-29 14:18:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1722262690000|2024-07-29 14:18:10|6932.6|6917.6|6934.1|6919.1|6934.1|6919.1|6932.6|6917.6|7
1722262700000|2024-07-29 14:18:20|6934.5|6919.5|6936|6921|6936.5|6921.5|6934.5|6919.5|6
1722262710000|2024-07-29 14:18:30|6936.1|6921.1|6937.6|6922.6|6937.6|6922.6|6936.1|6921.1|3
1722262720000|2024-07-29 14:18:40|||||||||2
1722262730000|2024-07-29 14:18:50|6937.2|6922.2|6937.1|6922.1|6937.2|6922.2|6937.1|6922.1|0
1722262740000|2024-07-29 14:19:00|6937.6|6922.6|6942.9|6927.9|6942.9|6927.9|6937.6|6922.6|19
1722262750000|2024-07-29 14:19:10|6942.1|6927.1|6938.1|6923.1|6942.1|6927.1|6936.9|6921.9|25
1722262760000|2024-07-29 14:19:20|6937|6922|6936.1|6921.1|6937|6922|6936.1|6921.1|3
1722262770000|2024-07-29 14:19:30|6935.6|6920.6|6936.1|6921.1|6936.1|6921.1|6935.6|6920.6|7
1722262780000|2024-07-29 14:19:40|6938|6923|6939.1|6924.1|6939.1|6924.1|6938|6923|8
1722262800000|2024-07-29 14:20:00|||||||||2
1722262810000|2024-07-29 14:20:10|6936.1|6921.1|6937.1|6922.1|6937.1|6922.1|6936.1|6921.1|13
1722262820000|2024-07-29 14:20:20|6938.6|6923.6|6939|6924|6939|6924|6938.6|6923.6|2
1722262830000|2024-07-29 14:20:30|6939.1|6924.1|6936.1|6921.1|6939.1|6924.1|6936.1|6921.1|4
1722262840000|2024-07-29 14:20:40|6935.8|6920.8|6934.6|6919.6|6935.8|6920.8|6934.6|6919.6|5
1722262860000|2024-07-29 14:21:00|6935|6920|6935|6920|6935|6920|6935|6920|0
1722262870000|2024-07-29 14:21:10|6934.3|6919.3|6934|6919|6934.3|6919.3|6934|6919|5
1722262880000|2024-07-29 14:21:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6933.4|6918.4|5
1722262890000|2024-07-29 14:21:30|6933.8|6918.8|6934.9|6919.9|6934.9|6919.9|6933.8|6918.8|8
1722262900000|2024-07-29 14:21:40|6935.4|6920.4|6932.9|6917.9|6935.4|6920.4|6932.9|6917.9|9
1722262910000|2024-07-29 14:21:50|6933.5|6918.5|6933.5|6918.5|6933.8|6918.8|6933.5|6918.5|2
1722262920000|2024-07-29 14:22:00|6933.4|6918.4|6933.5|6918.5|6933.9|6918.9|6933.4|6918.4|0
1722262930000|2024-07-29 14:22:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722262940000|2024-07-29 14:22:20|||||||||1
1722262950000|2024-07-29 14:22:30|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|0
1722262960000|2024-07-29 14:22:40|6933.2|6918.2|6934.2|6919.2|6934.2|6919.2|6933.2|6918.2|9
1722262970000|2024-07-29 14:22:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|3
1722262980000|2024-07-29 14:23:00|6934.9|6919.9|6936.9|6921.9|6936.9|6921.9|6934.9|6919.9|9
1722262990000|2024-07-29 14:23:10|6937|6922|6938.9|6923.9|6938.9|6923.9|6937|6922|3
1722263000000|2024-07-29 14:23:20|6939.7|6924.7|6939.9|6924.9|6940|6925|6939.7|6924.7|8
1722263010000|2024-07-29 14:23:30|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|12
1722263020000|2024-07-29 14:23:40|6939.8|6924.8|6939.9|6924.9|6939.9|6924.9|6939.8|6924.8|0
1722263030000|2024-07-29 14:23:50|6939.4|6924.4|6939.8|6924.8|6939.8|6924.8|6939.4|6924.4|1
1722263040000|2024-07-29 14:24:00|6939.9|6924.9|6939.1|6924.1|6939.9|6924.9|6939.1|6924.1|5
1722263050000|2024-07-29 14:24:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1722263090000|2024-07-29 14:24:50|6936.5|6921.5|6936|6921|6936.5|6921.5|6936|6921|5
1722263100000|2024-07-29 14:25:00|6935.9|6920.9|6937.9|6922.9|6937.9|6922.9|6935.9|6920.9|8
1722263110000|2024-07-29 14:25:10|6938.3|6923.3|6939.4|6924.4|6939.4|6924.4|6938.3|6923.3|9
1722263120000|2024-07-29 14:25:20|||||||||2
1722263130000|2024-07-29 14:25:30|6939.9|6924.9|6941.9|6926.9|6942.3|6927.3|6939.9|6924.9|1
1722263140000|2024-07-29 14:25:40|6941.4|6926.4|6946.8|6931.8|6946.8|6931.8|6941.4|6926.4|14
1722263150000|2024-07-29 14:25:50|6948.3|6933.3|6944.4|6929.4|6948.3|6933.3|6944.4|6929.4|9
1722263160000|2024-07-29 14:26:00|6943.4|6928.4|6943.9|6928.9|6943.9|6928.9|6943.4|6928.4|1
1722263170000|2024-07-29 14:26:10|6942|6927|6941.9|6926.9|6942|6927|6941.5|6926.5|5
1722263180000|2024-07-29 14:26:20|6941.5|6926.5|6940.5|6925.5|6941.5|6926.5|6940.5|6925.5|0
1722263190000|2024-07-29 14:26:30|6940.4|6925.4|6940|6925|6940.4|6925.4|6940|6925|0
1722263200000|2024-07-29 14:26:40|6939.1|6924.1|6938|6923|6939.1|6924.1|6938|6923|5
1722263210000|2024-07-29 14:26:50|6938.5|6923.5|6939.4|6924.4|6939.4|6924.4|6938.5|6923.5|7
1722263220000|2024-07-29 14:27:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1722263230000|2024-07-29 14:27:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1722263240000|2024-07-29 14:27:20|6939|6924|6939|6924|6939|6924|6939|6924|1
1722263250000|2024-07-29 14:27:30|6938.5|6923.5|6939|6924|6939.5|6924.5|6938.5|6923.5|10
1722263270000|2024-07-29 14:27:50|6940|6925|6940|6925|6940|6925|6940|6925|9
1722263280000|2024-07-29 14:28:00|6938|6923|6938.6|6923.6|6939|6924|6938|6923|7
1722263290000|2024-07-29 14:28:10|6938.9|6923.9|6939|6924|6939|6924|6938.6|6923.6|2
1722263300000|2024-07-29 14:28:20|||||||||2
1722263310000|2024-07-29 14:28:30|6938|6923|6938|6923|6938|6923|6938|6923|4
1722263320000|2024-07-29 14:28:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937|6922|17
1722263330000|2024-07-29 14:28:50|6937.1|6922.1|6938.1|6923.1|6938.1|6923.1|6937.1|6922.1|11
1722263340000|2024-07-29 14:29:00|||||||||1
1722263350000|2024-07-29 14:29:10|6938.5|6923.5|6939.1|6924.1|6939.1|6924.1|6938.5|6923.5|5
1722263360000|2024-07-29 14:29:20|6938.1|6923.1|6938.4|6923.4|6938.4|6923.4|6938|6923|5
1722263370000|2024-07-29 14:29:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1722263380000|2024-07-29 14:29:40|||||||||1
1722263390000|2024-07-29 14:29:50|6939.1|6924.1|6935.6|6920.6|6939.1|6924.1|6935.6|6920.6|6
1722263400000|2024-07-29 14:30:00|6937.6|6922.6|6934.1|6919.1|6937.6|6922.6|6934.1|6919.1|12
1722263410000|2024-07-29 14:30:10|6934.5|6919.5|6938.5|6923.5|6938.5|6923.5|6934.5|6919.5|10
1722263420000|2024-07-29 14:30:20|6939|6924|6939|6924|6939|6924|6938.6|6923.6|0
1722263440000|2024-07-29 14:30:40|6937.3|6922.3|6934.8|6919.8|6937.3|6922.3|6934.8|6919.8|8
1722263450000|2024-07-29 14:30:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1722263460000|2024-07-29 14:31:00|6932.6|6917.6|6935.9|6920.9|6935.9|6920.9|6932.1|6917.1|10
1722263470000|2024-07-29 14:31:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1722263480000|2024-07-29 14:31:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1722263490000|2024-07-29 14:31:30|6937.5|6922.5|6937.1|6922.1|6937.5|6922.5|6937.1|6922.1|0
1722263500000|2024-07-29 14:31:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|1
1722263510000|2024-07-29 14:31:50|||||||||1
1722263520000|2024-07-29 14:32:00|6941.1|6926.1|6941.9|6926.9|6941.9|6926.9|6941.1|6926.1|8
1722263530000|2024-07-29 14:32:10|6942|6927|6942|6927|6942|6927|6942|6927|0
1722263540000|2024-07-29 14:32:20|6941.3|6926.3|6940.1|6925.1|6941.3|6926.3|6940.1|6925.1|5
1722263570000|2024-07-29 14:32:50|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|9
1722263580000|2024-07-29 14:33:00|6942|6927|6945.1|6930.1|6945.1|6930.1|6942|6927|5
1722263590000|2024-07-29 14:33:10|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1722263600000|2024-07-29 14:33:20|6945|6930|6945.1|6930.1|6945.1|6930.1|6945|6930|0
1722263610000|2024-07-29 14:33:30|6944|6929|6943.6|6928.6|6944|6929|6943.6|6928.6|1
1722263630000|2024-07-29 14:33:50|6943|6928|6943.1|6928.1|6943.1|6928.1|6942.6|6927.6|3
1722263640000|2024-07-29 14:34:00|6945.6|6930.6|6947.1|6932.1|6947.1|6932.1|6945.6|6930.6|14
1722263650000|2024-07-29 14:34:10|6947.6|6932.6|6948.1|6933.1|6948.1|6933.1|6947.6|6932.6|3
1722263660000|2024-07-29 14:34:20|6947.9|6932.9|6947.3|6932.3|6947.9|6932.9|6947.3|6932.3|7
1722263670000|2024-07-29 14:34:30|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6947.1|6932.1|1
1722263680000|2024-07-29 14:34:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1722263700000|2024-07-29 14:35:00|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6947.1|6932.1|0
1722263710000|2024-07-29 14:35:10|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6947.1|6932.1|0
1722263720000|2024-07-29 14:35:20|6949|6934|6950|6935|6950|6935|6949|6934|3
1722263740000|2024-07-29 14:35:40|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|5
1722263750000|2024-07-29 14:35:50|6948|6933|6949|6934|6949|6934|6948|6933|6
1722263770000|2024-07-29 14:36:10|6948.5|6933.5|6949|6934|6949|6934|6948.5|6933.5|2
1722263800000|2024-07-29 14:36:40|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1722263820000|2024-07-29 14:37:00|6949.6|6934.6|6950|6935|6950|6935|6949.6|6934.6|2
1722263850000|2024-07-29 14:37:30|6949.6|6934.6|6949.9|6934.9|6950|6935|6949.1|6934.1|13
1722263860000|2024-07-29 14:37:40|6950|6935|6949.6|6934.6|6950|6935|6949.6|6934.6|2
1722263880000|2024-07-29 14:38:00|6949.5|6934.5|6946|6931|6949.5|6934.5|6945.9|6930.9|11
1722263890000|2024-07-29 14:38:10|6946.4|6931.4|6947|6932|6947|6932|6946.4|6931.4|7
1722263900000|2024-07-29 14:38:20|6946.6|6931.6|6945|6930|6946.6|6931.6|6944.4|6929.4|3
1722263920000|2024-07-29 14:38:40|6945.8|6930.8|6946.5|6931.5|6946.5|6931.5|6945.8|6930.8|2
1722263930000|2024-07-29 14:38:50|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|1
1722263940000|2024-07-29 14:39:00|6946.7|6931.7|6950.5|6935.5|6950.5|6935.5|6944.6|6929.6|22
1722263950000|2024-07-29 14:39:10|6950.4|6935.4|6949.5|6934.5|6950.4|6935.4|6949.1|6934.1|4
1722263960000|2024-07-29 14:39:20|6949.1|6934.1|6949.5|6934.5|6949.5|6934.5|6949.1|6934.1|0
1722263980000|2024-07-29 14:39:40|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1722263990000|2024-07-29 14:39:50|6948.6|6933.6|6947.1|6932.1|6948.6|6933.6|6947.1|6932.1|5
1722264010000|2024-07-29 14:40:10|6947|6932|6947.3|6932.3|6947.5|6932.5|6947|6932|1
1722264020000|2024-07-29 14:40:20|6948.3|6933.3|6947.6|6932.6|6948.6|6933.6|6947.6|6932.6|12
1722264030000|2024-07-29 14:40:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|2
1722264040000|2024-07-29 14:40:40|6946.8|6931.8|6944.6|6929.6|6947.1|6932.1|6944.6|6929.6|9
1722264050000|2024-07-29 14:40:50|||||||||6
1722264060000|2024-07-29 14:41:00|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.6|6929.6|4
1722264070000|2024-07-29 14:41:10|6945.6|6930.6|6944.8|6929.8|6946.1|6931.1|6944.8|6929.8|5
1722264080000|2024-07-29 14:41:20|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|12
1722264090000|2024-07-29 14:41:30|6944.9|6929.9|6945.8|6930.8|6946|6931|6944.9|6929.9|6
1722264100000|2024-07-29 14:41:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1722264110000|2024-07-29 14:41:50|||||||||1
1722264120000|2024-07-29 14:42:00|6945.8|6930.8|6946.3|6931.3|6946.5|6931.5|6945.8|6930.8|1
1722264130000|2024-07-29 14:42:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722264140000|2024-07-29 14:42:20|6945.9|6930.9|6945.1|6930.1|6945.9|6930.9|6945.1|6930.1|2
1722264150000|2024-07-29 14:42:30|6945.5|6930.5|6945.6|6930.6|6945.6|6930.6|6945.5|6930.5|0
1722264160000|2024-07-29 14:42:40|6946.1|6931.1|6947.1|6932.1|6947.1|6932.1|6946.1|6931.1|7
1722264170000|2024-07-29 14:42:50|6947.2|6932.2|6950.5|6935.5|6950.5|6935.5|6947.2|6932.2|4
1722264180000|2024-07-29 14:43:00|6949.8|6934.8|6950|6935|6950|6935|6949.8|6934.8|2
1722264190000|2024-07-29 14:43:10|||||||||2
1722264210000|2024-07-29 14:43:30|||||||||1
1722264230000|2024-07-29 14:43:50|||||||||1
1722264240000|2024-07-29 14:44:00|6951.7|6936.7|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|5
1722264250000|2024-07-29 14:44:10|6950.8|6935.8|6951.2|6936.2|6951.7|6936.7|6950.8|6935.8|6
1722264260000|2024-07-29 14:44:20|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722264270000|2024-07-29 14:44:30|6950.4|6935.4|6950.5|6935.5|6950.5|6935.5|6950.2|6935.2|1
1722264280000|2024-07-29 14:44:40|6950.2|6935.2|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|3
1722264290000|2024-07-29 14:44:50|6949.3|6934.3|6949.2|6934.2|6949.3|6934.3|6949.2|6934.2|0
1722264320000|2024-07-29 14:45:20|6949.7|6934.7|6950.5|6935.5|6950.5|6935.5|6949.2|6934.2|14
1722264330000|2024-07-29 14:45:30|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722264340000|2024-07-29 14:45:40|6951|6936|6951|6936|6951|6936|6951|6936|1
1722264350000|2024-07-29 14:45:50|||||||||1
1722264360000|2024-07-29 14:46:00|6950.7|6935.7|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|1
1722264370000|2024-07-29 14:46:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|4
1722264380000|2024-07-29 14:46:20|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6
1722264390000|2024-07-29 14:46:30|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1722264400000|2024-07-29 14:46:40|6948.2|6933.2|6948.8|6933.8|6948.8|6933.8|6948|6933|6
1722264410000|2024-07-29 14:46:50|6948.9|6933.9|6949.4|6934.4|6949.4|6934.4|6948.9|6933.9|2
1722264420000|2024-07-29 14:47:00|6949.8|6934.8|6953.4|6938.4|6953.4|6938.4|6949.8|6934.8|10
1722264430000|2024-07-29 14:47:10|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|3
1722264440000|2024-07-29 14:47:20|6952.4|6937.4|6951.4|6936.4|6952.4|6937.4|6950.9|6935.9|3
1722264450000|2024-07-29 14:47:30|6956.7|6941.7|6956.8|6941.8|6956.8|6941.8|6956.3|6941.3|23
1722264460000|2024-07-29 14:47:40|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1722264470000|2024-07-29 14:47:50|6957.8|6942.8|6959.3|6944.3|6959.3|6944.3|6957.8|6942.8|7
1722264480000|2024-07-29 14:48:00|6959.7|6944.7|6960.3|6945.3|6960.3|6945.3|6959.7|6944.7|2
1722264500000|2024-07-29 14:48:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1722264510000|2024-07-29 14:48:30|6959.8|6944.8|6959.3|6944.3|6959.8|6944.8|6958.4|6943.4|3
1722264520000|2024-07-29 14:48:40|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1722264530000|2024-07-29 14:48:50|6958.8|6943.8|6955.3|6940.3|6958.8|6943.8|6955.3|6940.3|10
1722264540000|2024-07-29 14:49:00|6954.9|6939.9|6955.7|6940.7|6955.7|6940.7|6954.5|6939.5|6
1722264550000|2024-07-29 14:49:10|6955.4|6940.4|6957.8|6942.8|6957.8|6942.8|6955.4|6940.4|9
1722264560000|2024-07-29 14:49:20|6956.8|6941.8|6957.5|6942.5|6957.5|6942.5|6956.8|6941.8|8
1722264580000|2024-07-29 14:49:40|6955.8|6940.8|6955.4|6940.4|6955.8|6940.8|6955.4|6940.4|3
1722264590000|2024-07-29 14:49:50|6952.2|6937.2|6949.5|6934.5|6952.2|6937.2|6949.5|6934.5|4
1722264600000|2024-07-29 14:50:00|6949.2|6934.2|6948.2|6933.2|6949.2|6934.2|6948.2|6933.2|7
1722264610000|2024-07-29 14:50:10|6948.4|6933.4|6948.5|6933.5|6948.5|6933.5|6948.4|6933.4|6
1722264620000|2024-07-29 14:50:20|||||||||9
1722264630000|2024-07-29 14:50:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|5
1722264640000|2024-07-29 14:50:40|6947.8|6932.8|6947.3|6932.3|6947.8|6932.8|6947.3|6932.3|1
1722264650000|2024-07-29 14:50:50|6946.7|6931.7|6945.5|6930.5|6946.7|6931.7|6945.2|6930.2|4
1722264660000|2024-07-29 14:51:00|6945.7|6930.7|6946|6931|6946|6931|6945.7|6930.7|0
1722264670000|2024-07-29 14:51:10|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|2
1722264680000|2024-07-29 14:51:20|||||||||10
1722264690000|2024-07-29 14:51:30|6945.4|6930.4|6945|6930|6945.4|6930.4|6945|6930|5
1722264700000|2024-07-29 14:51:40|||||||||1
1722264720000|2024-07-29 14:52:00|6946.2|6931.2|6948|6933|6948|6933|6946.2|6931.2|11
1722264730000|2024-07-29 14:52:10|6947|6932|6945.5|6930.5|6947|6932|6945.5|6930.5|9
1722264740000|2024-07-29 14:52:20|6945.9|6930.9|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|5
1722264760000|2024-07-29 14:52:40|||||||||1
1722264770000|2024-07-29 14:52:50|6947.9|6932.9|6948|6933|6948|6933|6947.7|6932.7|33
1722264780000|2024-07-29 14:53:00|6948.4|6933.4|6950.5|6935.5|6951.5|6936.5|6948.4|6933.4|4
1722264790000|2024-07-29 14:53:10|6950|6935|6950.4|6935.4|6950.4|6935.4|6950|6935|2
1722264800000|2024-07-29 14:53:20|6950.7|6935.7|6951|6936|6951|6936|6950.7|6935.7|3
1722264820000|2024-07-29 14:53:40|6949.5|6934.5|6949.9|6934.9|6950|6935|6949.5|6934.5|13
1722264840000|2024-07-29 14:54:00|6950|6935|6948.5|6933.5|6950|6935|6948.5|6933.5|9
1722264850000|2024-07-29 14:54:10|6950|6935|6952.7|6937.7|6952.7|6937.7|6950|6935|15
1722264860000|2024-07-29 14:54:20|6952.8|6937.8|6956.8|6941.8|6956.8|6941.8|6952.8|6937.8|10
1722264870000|2024-07-29 14:54:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722264880000|2024-07-29 14:54:40|6956.8|6941.8|6955.8|6940.8|6957|6942|6955.8|6940.8|6
1722264890000|2024-07-29 14:54:50|6955.7|6940.7|6955.3|6940.3|6955.7|6940.7|6955.3|6940.3|2
1722264900000|2024-07-29 14:55:00|6956.7|6941.7|6956|6941|6956.7|6941.7|6956|6941|4
1722264910000|2024-07-29 14:55:10|6956.2|6941.2|6954.8|6939.8|6956.2|6941.2|6953.8|6938.8|8
1722264930000|2024-07-29 14:55:30|6953.8|6938.8|6955.5|6940.5|6955.5|6940.5|6953.8|6938.8|1
1722264940000|2024-07-29 14:55:40|6955.9|6940.9|6954.8|6939.8|6955.9|6940.9|6954.4|6939.4|11
1722264950000|2024-07-29 14:55:50|6954.4|6939.4|6955.2|6940.2|6955.3|6940.3|6953.8|6938.8|18
1722264960000|2024-07-29 14:56:00|6955.3|6940.3|6954.9|6939.9|6955.7|6940.7|6954.3|6939.3|4
1722264970000|2024-07-29 14:56:10|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1722264980000|2024-07-29 14:56:20|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|2
1722264990000|2024-07-29 14:56:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1722265000000|2024-07-29 14:56:40|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1722265010000|2024-07-29 14:56:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|13
1722265020000|2024-07-29 14:57:00|6952.8|6937.8|6954.3|6939.3|6954.3|6939.3|6952.8|6937.8|3
1722265050000|2024-07-29 14:57:30|6955.4|6940.4|6953.8|6938.8|6955.4|6940.4|6952.8|6937.8|4
1722265070000|2024-07-29 14:57:50|6954.2|6939.2|6953.8|6938.8|6954.2|6939.2|6953.8|6938.8|0
1722265090000|2024-07-29 14:58:10|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1722265100000|2024-07-29 14:58:20|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1722265130000|2024-07-29 14:58:50|6953.9|6938.9|6955.9|6940.9|6956.3|6941.3|6953.9|6938.9|9
1722265140000|2024-07-29 14:59:00|6956.4|6941.4|6957.2|6942.2|6957.2|6942.2|6956.3|6941.3|2
1722265150000|2024-07-29 14:59:10|6957.3|6942.3|6956.4|6941.4|6957.3|6942.3|6956.4|6941.4|6
1722265160000|2024-07-29 14:59:20|6956.8|6941.8|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|0
1722265170000|2024-07-29 14:59:30|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|2
1722265200000|2024-07-29 15:00:00|6956.9|6941.9|6949.3|6934.3|6956.9|6941.9|6949.3|6934.3|10
1722265210000|2024-07-29 15:00:10|6948.5|6933.5|6948.8|6933.8|6949.5|6934.5|6948.5|6933.5|4
1722265220000|2024-07-29 15:00:20|6948.4|6933.4|6945|6930|6948.4|6933.4|6945|6930|5
1722265230000|2024-07-29 15:00:30|6944.9|6929.9|6943.9|6928.9|6944.9|6929.9|6943.9|6928.9|2
1722265240000|2024-07-29 15:00:40|6943.5|6928.5|6943.3|6928.3|6943.5|6928.5|6941.9|6926.9|7
1722265250000|2024-07-29 15:00:50|6943.9|6928.9|6943.4|6928.4|6943.9|6928.9|6943.4|6928.4|11
1722265260000|2024-07-29 15:01:00|6943|6928|6944.9|6929.9|6944.9|6929.9|6942.9|6927.9|5
1722265270000|2024-07-29 15:01:10|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|4
1722265280000|2024-07-29 15:01:20|6945.8|6930.8|6945.3|6930.3|6945.8|6930.8|6944.8|6929.8|1
1722265310000|2024-07-29 15:01:50|6945.8|6930.8|6947.5|6932.5|6947.5|6932.5|6945.8|6930.8|9
1722265320000|2024-07-29 15:02:00|6947.8|6932.8|6946.4|6931.4|6948.4|6933.4|6946.4|6931.4|5
1722265330000|2024-07-29 15:02:10|6946|6931|6945.9|6930.9|6946|6931|6945.9|6930.9|1
1722265340000|2024-07-29 15:02:20|6943.2|6928.2|6941.8|6926.8|6943.2|6928.2|6941.6|6926.6|69
1722265350000|2024-07-29 15:02:30|6941.6|6926.6|6940.6|6925.6|6941.6|6926.6|6940.1|6925.1|2
1722265360000|2024-07-29 15:02:40|6940.1|6925.1|6939.6|6924.6|6940.1|6925.1|6939.6|6924.6|0
1722265370000|2024-07-29 15:02:50|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|1
1722265380000|2024-07-29 15:03:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|4
1722265390000|2024-07-29 15:03:10|6940.6|6925.6|6938.6|6923.6|6940.6|6925.6|6938.6|6923.6|16
1722265400000|2024-07-29 15:03:20|6938.4|6923.4|6938.6|6923.6|6938.6|6923.6|6937.1|6922.1|7
1722265410000|2024-07-29 15:03:30|6938.1|6923.1|6939.5|6924.5|6939.5|6924.5|6938.1|6923.1|5
1722265420000|2024-07-29 15:03:40|6939.6|6924.6|6943.1|6928.1|6943.1|6928.1|6939.6|6924.6|2
1722265430000|2024-07-29 15:03:50|6942.8|6927.8|6943.1|6928.1|6943.1|6928.1|6942.6|6927.6|0
1722265440000|2024-07-29 15:04:00|6942.8|6927.8|6944.9|6929.9|6945.4|6930.4|6940.6|6925.6|21
1722265450000|2024-07-29 15:04:10|6945.3|6930.3|6945.2|6930.2|6945.4|6930.4|6944.4|6929.4|10
1722265460000|2024-07-29 15:04:20|6945.4|6930.4|6944.9|6929.9|6945.4|6930.4|6944.9|6929.9|1
1722265470000|2024-07-29 15:04:30|6945.4|6930.4|6946.9|6931.9|6947.8|6932.8|6945.4|6930.4|11
1722265480000|2024-07-29 15:04:40|6946.5|6931.5|6945.4|6930.4|6946.5|6931.5|6945.4|6930.4|1
1722265490000|2024-07-29 15:04:50|6946.4|6931.4|6946.9|6931.9|6946.9|6931.9|6946.4|6931.4|8
1722265500000|2024-07-29 15:05:00|6944.9|6929.9|6945.3|6930.3|6945.3|6930.3|6944.9|6929.9|5
1722265510000|2024-07-29 15:05:10|6945.4|6930.4|6944.9|6929.9|6945.4|6930.4|6944.9|6929.9|1
1722265520000|2024-07-29 15:05:20|6945.3|6930.3|6946.9|6931.9|6946.9|6931.9|6945.3|6930.3|6
1722265530000|2024-07-29 15:05:30|6946.4|6931.4|6947.2|6932.2|6947.2|6932.2|6945.4|6930.4|4
1722265540000|2024-07-29 15:05:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6947.5|6932.5|3
1722265550000|2024-07-29 15:05:50|6947.9|6932.9|6945.9|6930.9|6947.9|6932.9|6945.5|6930.5|7
1722265560000|2024-07-29 15:06:00|6946.3|6931.3|6946.4|6931.4|6946.4|6931.4|6946.3|6931.3|0
1722265570000|2024-07-29 15:06:10|||||||||2
1722265580000|2024-07-29 15:06:20|6945.9|6930.9|6947.4|6932.4|6947.9|6932.9|6945.9|6930.9|11
1722265590000|2024-07-29 15:06:30|6945.5|6930.5|6945.8|6930.8|6945.8|6930.8|6944.9|6929.9|5
1722265600000|2024-07-29 15:06:40|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6944.9|6929.9|2
1722265610000|2024-07-29 15:06:50|||||||||1
1722265620000|2024-07-29 15:07:00|6944|6929|6944.3|6929.3|6944.3|6929.3|6943.9|6928.9|4
1722265640000|2024-07-29 15:07:20|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|6
1722265650000|2024-07-29 15:07:30|6947.8|6932.8|6947.4|6932.4|6947.9|6932.9|6947.4|6932.4|3
1722265660000|2024-07-29 15:07:40|6949.7|6934.7|6949.9|6934.9|6950.3|6935.3|6949.7|6934.7|10
1722265670000|2024-07-29 15:07:50|6949.5|6934.5|6948.9|6933.9|6949.5|6934.5|6948.9|6933.9|0
1722265680000|2024-07-29 15:08:00|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1722265690000|2024-07-29 15:08:10|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|4
1722265700000|2024-07-29 15:08:20|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|4
1722265710000|2024-07-29 15:08:30|6949.9|6934.9|6948.4|6933.4|6949.9|6934.9|6948|6933|3
1722265740000|2024-07-29 15:09:00|||||||||1
1722265750000|2024-07-29 15:09:10|6949|6934|6950.5|6935.5|6951.4|6936.4|6949|6934|4
1722265760000|2024-07-29 15:09:20|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.9|6933.9|4
1722265770000|2024-07-29 15:09:30|6948.5|6933.5|6948.4|6933.4|6948.5|6933.5|6948.4|6933.4|0
1722265780000|2024-07-29 15:09:40|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|2
1722265790000|2024-07-29 15:09:50|6947|6932|6946.9|6931.9|6947|6932|6946.9|6931.9|0
1722265800000|2024-07-29 15:10:00|6947.3|6932.3|6947.4|6932.4|6947.4|6932.4|6947|6932|1
1722265820000|2024-07-29 15:10:20|6947|6932|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|3
1722265830000|2024-07-29 15:10:30|6947.8|6932.8|6947.9|6932.9|6947.9|6932.9|6947.8|6932.8|0
1722265840000|2024-07-29 15:10:40|||||||||1
1722265850000|2024-07-29 15:10:50|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|4
1722265860000|2024-07-29 15:11:00|||||||||1
1722265880000|2024-07-29 15:11:20|6944.9|6929.9|6943.9|6928.9|6944.9|6929.9|6943.9|6928.9|1
1722265890000|2024-07-29 15:11:30|6943.5|6928.5|6943.4|6928.4|6943.5|6928.5|6943.4|6928.4|0
1722265900000|2024-07-29 15:11:40|6942.4|6927.4|6940.4|6925.4|6942.9|6927.9|6940.4|6925.4|14
1722265910000|2024-07-29 15:11:50|6939.9|6924.9|6939.3|6924.3|6939.9|6924.9|6939.3|6924.3|3
1722265920000|2024-07-29 15:12:00|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|0
1722265930000|2024-07-29 15:12:10|6938.6|6923.6|6936.9|6921.9|6938.6|6923.6|6936.9|6921.9|2
1722265940000|2024-07-29 15:12:20|6936.5|6921.5|6936.2|6921.2|6936.5|6921.5|6935.4|6920.4|7
1722265950000|2024-07-29 15:12:30|6936.4|6921.4|6941.5|6926.5|6941.9|6926.9|6936.4|6921.4|20
1722265960000|2024-07-29 15:12:40|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.4|6926.4|1
1722265980000|2024-07-29 15:13:00|6942.4|6927.4|6941.9|6926.9|6942.4|6927.4|6941.9|6926.9|0
1722266000000|2024-07-29 15:13:20|6941.5|6926.5|6941.4|6926.4|6941.5|6926.5|6941.4|6926.4|7
1722266020000|2024-07-29 15:13:40|6940.9|6925.9|6939.9|6924.9|6940.9|6925.9|6939.9|6924.9|1
1722266030000|2024-07-29 15:13:50|6940.9|6925.9|6940.4|6925.4|6940.9|6925.9|6940.4|6925.4|5
1722266040000|2024-07-29 15:14:00|6940|6925|6939.9|6924.9|6940|6925|6939.9|6924.9|0
1722266050000|2024-07-29 15:14:10|6940.4|6925.4|6940.9|6925.9|6940.9|6925.9|6940.4|6925.4|3
1722266060000|2024-07-29 15:14:20|6941.9|6926.9|6942|6927|6942.4|6927.4|6941.9|6926.9|10
1722266080000|2024-07-29 15:14:40|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1722266090000|2024-07-29 15:14:50|6944.4|6929.4|6948.7|6933.7|6948.7|6933.7|6944|6929|8
1722266100000|2024-07-29 15:15:00|6948.8|6933.8|6949.8|6934.8|6949.8|6934.8|6948.8|6933.8|0
1722266110000|2024-07-29 15:15:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|3
1722266120000|2024-07-29 15:15:20|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1722266170000|2024-07-29 15:16:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|3
1722266200000|2024-07-29 15:16:40|6947.9|6932.9|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|8
1722266220000|2024-07-29 15:17:00|6948.5|6933.5|6949.4|6934.4|6949.4|6934.4|6948.5|6933.5|5
1722266240000|2024-07-29 15:17:20|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|3
1722266250000|2024-07-29 15:17:30|||||||||1
1722266260000|2024-07-29 15:17:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|3
1722266270000|2024-07-29 15:17:50|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|1
1722266280000|2024-07-29 15:18:00|6947|6932|6946.5|6931.5|6947|6932|6946.5|6931.5|11
1722266300000|2024-07-29 15:18:20|6946.9|6931.9|6948.4|6933.4|6948.4|6933.4|6946.9|6931.9|8
1722266310000|2024-07-29 15:18:30|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|2
1722266320000|2024-07-29 15:18:40|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|1
1722266330000|2024-07-29 15:18:50|6945|6930|6942.7|6927.7|6945|6930|6942.7|6927.7|8
1722266340000|2024-07-29 15:19:00|6942.3|6927.3|6941.7|6926.7|6942.3|6927.3|6941.7|6926.7|1
1722266350000|2024-07-29 15:19:10|6942.7|6927.7|6944.2|6929.2|6944.2|6929.2|6942.7|6927.7|6
1722266370000|2024-07-29 15:19:30|6943.2|6928.2|6943.7|6928.7|6943.7|6928.7|6943.2|6928.2|2
1722266380000|2024-07-29 15:19:40|6945|6930|6944.3|6929.3|6945|6930|6944.3|6929.3|33
1722266390000|2024-07-29 15:19:50|6944.2|6929.2|6943.5|6928.5|6944.7|6929.7|6943.5|6928.5|21
1722266420000|2024-07-29 15:20:20|6945|6930|6944.7|6929.7|6945|6930|6944.7|6929.7|7
1722266430000|2024-07-29 15:20:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1722266440000|2024-07-29 15:20:40|6945.4|6930.4|6945.8|6930.8|6945.8|6930.8|6945.4|6930.4|3
1722266450000|2024-07-29 15:20:50|6947.9|6932.9|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|3
1722266460000|2024-07-29 15:21:00|6950.3|6935.3|6950.7|6935.7|6951.4|6936.4|6950.3|6935.3|5
1722266490000|2024-07-29 15:21:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|3
1722266500000|2024-07-29 15:21:40|6951|6936|6951.3|6936.3|6951.3|6936.3|6951|6936|7
1722266510000|2024-07-29 15:21:50|6950.9|6935.9|6950.4|6935.4|6950.9|6935.9|6950|6935|6
1722266520000|2024-07-29 15:22:00|6950.9|6935.9|6952.4|6937.4|6952.4|6937.4|6950.9|6935.9|3
1722266530000|2024-07-29 15:22:10|6952|6937|6952|6937|6952|6937|6952|6937|2
1722266540000|2024-07-29 15:22:20|6951.5|6936.5|6950|6935|6951.5|6936.5|6948.2|6933.2|4
1722266550000|2024-07-29 15:22:30|6949.5|6934.5|6951.5|6936.5|6951.5|6936.5|6949.5|6934.5|4
1722266570000|2024-07-29 15:22:50|6949.7|6934.7|6949.9|6934.9|6949.9|6934.9|6949.3|6934.3|6
1722266580000|2024-07-29 15:23:00|||||||||1
1722266600000|2024-07-29 15:23:20|||||||||1
1722266610000|2024-07-29 15:23:30|6949.5|6934.5|6948.7|6933.7|6949.5|6934.5|6948.7|6933.7|2
1722266620000|2024-07-29 15:23:40|6948.4|6933.4|6946.5|6931.5|6949.9|6934.9|6946.5|6931.5|14
1722266630000|2024-07-29 15:23:50|6945.5|6930.5|6944.9|6929.9|6945.5|6930.5|6944.5|6929.5|2
1722266640000|2024-07-29 15:24:00|6945.3|6930.3|6944.4|6929.4|6945.4|6930.4|6944.4|6929.4|2
1722266650000|2024-07-29 15:24:10|6943.4|6928.4|6942|6927|6943.8|6928.8|6942|6927|2
1722266660000|2024-07-29 15:24:20|6941.2|6926.2|6940.9|6925.9|6941.2|6926.2|6940.9|6925.9|9
1722266680000|2024-07-29 15:24:40|6941.4|6926.4|6943.4|6928.4|6943.4|6928.4|6941.4|6926.4|10
1722266690000|2024-07-29 15:24:50|6943|6928|6942|6927|6943|6928|6942|6927|0
1722266700000|2024-07-29 15:25:00|6941.9|6926.9|6944.9|6929.9|6945.3|6930.3|6941.9|6926.9|7
1722266710000|2024-07-29 15:25:10|6945.3|6930.3|6948.9|6933.9|6948.9|6933.9|6945.3|6930.3|6
1722266720000|2024-07-29 15:25:20|6949.3|6934.3|6949|6934|6949.4|6934.4|6949|6934|1
1722266730000|2024-07-29 15:25:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1722266740000|2024-07-29 15:25:40|||||||||1
1722266750000|2024-07-29 15:25:50|6948.5|6933.5|6947.9|6932.9|6948.5|6933.5|6947.5|6932.5|1
1722266760000|2024-07-29 15:26:00|6947.2|6932.2|6948.9|6933.9|6948.9|6933.9|6947.2|6932.2|9
1722266780000|2024-07-29 15:26:20|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|1
1722266790000|2024-07-29 15:26:30|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1722266800000|2024-07-29 15:26:40|||||||||1
1722266810000|2024-07-29 15:26:50|6948.9|6933.9|6948.5|6933.5|6948.9|6933.9|6948.5|6933.5|0
1722266820000|2024-07-29 15:27:00|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1722266840000|2024-07-29 15:27:20|||||||||1
1722266850000|2024-07-29 15:27:30|6948.5|6933.5|6946.5|6931.5|6949.9|6934.9|6946.5|6931.5|9
1722266860000|2024-07-29 15:27:40|6946|6931|6945.4|6930.4|6946|6931|6945.4|6930.4|0
1722266870000|2024-07-29 15:27:50|6944.9|6929.9|6945.4|6930.4|6945.4|6930.4|6944.9|6929.9|6
1722266880000|2024-07-29 15:28:00|||||||||1
1722266900000|2024-07-29 15:28:20|6944.4|6929.4|6942.9|6927.9|6944.4|6929.4|6942.4|6927.4|3
1722266910000|2024-07-29 15:28:30|6943.3|6928.3|6943.4|6928.4|6943.4|6928.4|6943.3|6928.3|0
1722266920000|2024-07-29 15:28:40|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|2
1722266930000|2024-07-29 15:28:50|6942|6927|6941.9|6926.9|6942|6927|6941.9|6926.9|1
1722266940000|2024-07-29 15:29:00|6942.7|6927.7|6941.5|6926.5|6943.4|6928.4|6941.5|6926.5|10
1722266950000|2024-07-29 15:29:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1722266960000|2024-07-29 15:29:20|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1722266970000|2024-07-29 15:29:30|6940|6925|6940.9|6925.9|6940.9|6925.9|6940|6925|16
1722266980000|2024-07-29 15:29:40|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|2
1722266990000|2024-07-29 15:29:50|6940|6925|6939.5|6924.5|6940|6925|6939.5|6924.5|4
1722267000000|2024-07-29 15:30:00|6939.4|6924.4|6940.4|6925.4|6940.4|6925.4|6938.4|6923.4|5
1722267010000|2024-07-29 15:30:10|6940.8|6925.8|6941.9|6926.9|6941.9|6926.9|6940.8|6925.8|1
1722267020000|2024-07-29 15:30:20|6941.5|6926.5|6940.4|6925.4|6941.5|6926.5|6939|6924|10
1722267030000|2024-07-29 15:30:30|6940|6925|6939.9|6924.9|6940|6925|6939.9|6924.9|0
1722267040000|2024-07-29 15:30:40|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6939.7|6924.7|1
1722267050000|2024-07-29 15:30:50|6940|6925|6939|6924|6940|6925|6939|6924|0
1722267060000|2024-07-29 15:31:00|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1722267070000|2024-07-29 15:31:10|6938.5|6923.5|6938.4|6923.4|6938.5|6923.5|6938.4|6923.4|8
1722267090000|2024-07-29 15:31:30|6939.2|6924.2|6938.5|6923.5|6939.9|6924.9|6938.5|6923.5|8
1722267100000|2024-07-29 15:31:40|6938.9|6923.9|6938.5|6923.5|6938.9|6923.9|6938.5|6923.5|0
1722267110000|2024-07-29 15:31:50|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1722267120000|2024-07-29 15:32:00|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1722267150000|2024-07-29 15:32:30|||||||||2
1722267180000|2024-07-29 15:33:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1722267190000|2024-07-29 15:33:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1722267200000|2024-07-29 15:33:20|6936.2|6921.2|6935.9|6920.9|6936.2|6921.2|6932.4|6917.4|41
1722267210000|2024-07-29 15:33:30|6936.3|6921.3|6936.5|6921.5|6936.9|6921.9|6936.3|6921.3|4
1722267220000|2024-07-29 15:33:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1722267230000|2024-07-29 15:33:50|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|5
1722267240000|2024-07-29 15:34:00|6938.4|6923.4|6938.5|6923.5|6938.9|6923.9|6938.4|6923.4|0
1722267250000|2024-07-29 15:34:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1722267260000|2024-07-29 15:34:20|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|3
1722267270000|2024-07-29 15:34:30|||||||||1
1722267300000|2024-07-29 15:35:00|6937.8|6922.8|6937.5|6922.5|6937.9|6922.9|6936.9|6921.9|3
1722267310000|2024-07-29 15:35:10|6937.6|6922.6|6937.4|6922.4|6937.6|6922.6|6937.4|6922.4|3
1722267320000|2024-07-29 15:35:20|6938.4|6923.4|6940|6925|6940|6925|6938.4|6923.4|7
1722267330000|2024-07-29 15:35:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1722267340000|2024-07-29 15:35:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1722267350000|2024-07-29 15:35:50|6940.3|6925.3|6938.4|6923.4|6940.4|6925.4|6937.9|6922.9|6
1722267380000|2024-07-29 15:36:20|6939.6|6924.6|6939.9|6924.9|6939.9|6924.9|6939.6|6924.6|3
1722267390000|2024-07-29 15:36:30|6940.3|6925.3|6940.4|6925.4|6940.4|6925.4|6940.3|6925.3|1
1722267400000|2024-07-29 15:36:40|6938.9|6923.9|6939.4|6924.4|6939.9|6924.9|6938.9|6923.9|2
1722267450000|2024-07-29 15:37:30|6939.8|6924.8|6938.9|6923.9|6939.9|6924.9|6938.9|6923.9|3
1722267460000|2024-07-29 15:37:40|6938.4|6923.4|6939.6|6924.6|6939.9|6924.9|6937.9|6922.9|3
1722267480000|2024-07-29 15:38:00|6939.4|6924.4|6940.9|6925.9|6940.9|6925.9|6939.4|6924.4|6
1722267490000|2024-07-29 15:38:10|6941.4|6926.4|6942.4|6927.4|6942.9|6927.9|6941.4|6926.4|5
1722267500000|2024-07-29 15:38:20|6944.4|6929.4|6945.4|6930.4|6945.4|6930.4|6944.4|6929.4|1
1722267510000|2024-07-29 15:38:30|6945.1|6930.1|6944.4|6929.4|6945.1|6930.1|6944.4|6929.4|2
1722267520000|2024-07-29 15:38:40|6944.8|6929.8|6944.9|6929.9|6944.9|6929.9|6944.8|6929.8|0
1722267570000|2024-07-29 15:39:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1722267590000|2024-07-29 15:39:50|6945.9|6930.9|6946.3|6931.3|6946.9|6931.9|6945.9|6930.9|9
1722267600000|2024-07-29 15:40:00|6945.9|6930.9|6944.9|6929.9|6945.9|6930.9|6944.9|6929.9|5
1722267610000|2024-07-29 15:40:10|6944.6|6929.6|6946.9|6931.9|6947.8|6932.8|6944.4|6929.4|3
1722267620000|2024-07-29 15:40:20|6947.3|6932.3|6947.4|6932.4|6947.4|6932.4|6947.3|6932.3|0
1722267630000|2024-07-29 15:40:30|6946.9|6931.9|6948.4|6933.4|6948.4|6933.4|6946.9|6931.9|0
1722267640000|2024-07-29 15:40:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|19
1722267670000|2024-07-29 15:41:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|2
1722267680000|2024-07-29 15:41:20|6948.6|6933.6|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|1
1722267690000|2024-07-29 15:41:30|6949.1|6934.1|6948.9|6933.9|6949.3|6934.3|6948.9|6933.9|5
1722267720000|2024-07-29 15:42:00|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1722267730000|2024-07-29 15:42:10|6948.4|6933.4|6947.4|6932.4|6948.4|6933.4|6947.4|6932.4|2
1722267740000|2024-07-29 15:42:20|6948.2|6933.2|6948.4|6933.4|6948.4|6933.4|6948.2|6933.2|1
1722267760000|2024-07-29 15:42:40|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1722267770000|2024-07-29 15:42:50|6948.8|6933.8|6948.9|6933.9|6948.9|6933.9|6948.8|6933.8|0
1722267780000|2024-07-29 15:43:00|||||||||1
1722267790000|2024-07-29 15:43:10|6948.8|6933.8|6948.1|6933.1|6948.8|6933.8|6948.1|6933.1|12
1722267810000|2024-07-29 15:43:30|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1722267840000|2024-07-29 15:44:00|6947.8|6932.8|6947.4|6932.4|6947.8|6932.8|6947.4|6932.4|0
1722267880000|2024-07-29 15:44:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1722267890000|2024-07-29 15:44:50|6948.3|6933.3|6950.3|6935.3|6950.3|6935.3|6948.3|6933.3|6
1722267900000|2024-07-29 15:45:00|||||||||1
1722267930000|2024-07-29 15:45:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1722267940000|2024-07-29 15:45:40|6949.4|6934.4|6949.8|6934.8|6949.8|6934.8|6949.4|6934.4|10
1722267950000|2024-07-29 15:45:50|6949.4|6934.4|6948.6|6933.6|6949.4|6934.4|6948.6|6933.6|1
1722267960000|2024-07-29 15:46:00|6948.4|6933.4|6950.3|6935.3|6950.3|6935.3|6947.9|6932.9|11
1722268030000|2024-07-29 15:47:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1722268040000|2024-07-29 15:47:20|6949.8|6934.8|6949.4|6934.4|6949.8|6934.8|6949.4|6934.4|0
1722268050000|2024-07-29 15:47:30|6948.4|6933.4|6949.4|6934.4|6949.4|6934.4|6948.4|6933.4|5
1722268060000|2024-07-29 15:47:40|6950.8|6935.8|6952.4|6937.4|6952.4|6937.4|6950.8|6935.8|13
1722268080000|2024-07-29 15:48:00|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|2
1722268090000|2024-07-29 15:48:10|6952.7|6937.7|6951.7|6936.7|6952.7|6937.7|6951.6|6936.6|66
1722268110000|2024-07-29 15:48:30|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1722268120000|2024-07-29 15:48:40|6949.9|6934.9|6949.6|6934.6|6949.9|6934.9|6949.6|6934.6|2
1722268140000|2024-07-29 15:49:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1722268160000|2024-07-29 15:49:20|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1722268180000|2024-07-29 15:49:40|6948.9|6933.9|6949.6|6934.6|6949.6|6934.6|6948.4|6933.4|1
1722268200000|2024-07-29 15:50:00|6950.1|6935.1|6951.3|6936.3|6951.3|6936.3|6950.1|6935.1|2
1722268210000|2024-07-29 15:50:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722268220000|2024-07-29 15:50:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1722268240000|2024-07-29 15:50:40|6950.2|6935.2|6948.4|6933.4|6950.2|6935.2|6948.4|6933.4|5
1722268260000|2024-07-29 15:51:00|6948.6|6933.6|6947.6|6932.6|6948.6|6933.6|6947.6|6932.6|8
1722268270000|2024-07-29 15:51:10|6946.7|6931.7|6946.4|6931.4|6947.6|6932.6|6944.1|6929.1|7
1722268280000|2024-07-29 15:51:20|6948.1|6933.1|6948.6|6933.6|6948.6|6933.6|6948.1|6933.1|3
1722268290000|2024-07-29 15:51:30|6946.6|6931.6|6946.3|6931.3|6946.6|6931.6|6946.3|6931.3|5
1722268300000|2024-07-29 15:51:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722268320000|2024-07-29 15:52:00|6945.8|6930.8|6945.9|6930.9|6945.9|6930.9|6945.8|6930.8|0
1722268330000|2024-07-29 15:52:10|6946.1|6931.1|6943.4|6928.4|6946.1|6931.1|6943.4|6928.4|1
1722268340000|2024-07-29 15:52:20|6943.8|6928.8|6944.3|6929.3|6944.8|6929.8|6943.8|6928.8|1
1722268350000|2024-07-29 15:52:30|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1722268370000|2024-07-29 15:52:50|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1722268380000|2024-07-29 15:53:00|||||||||1
1722268390000|2024-07-29 15:53:10|6943.2|6928.2|6944.9|6929.9|6944.9|6929.9|6943.1|6928.1|7
1722268410000|2024-07-29 15:53:30|6945.4|6930.4|6945.6|6930.6|6945.6|6930.6|6945.4|6930.4|0
1722268420000|2024-07-29 15:53:40|6945.9|6930.9|6944.9|6929.9|6945.9|6930.9|6944.7|6929.7|1
1722268430000|2024-07-29 15:53:50|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1722268440000|2024-07-29 15:54:00|6945.1|6930.1|6944.6|6929.6|6945.1|6930.1|6944.6|6929.6|1
1722268450000|2024-07-29 15:54:10|6945.1|6930.1|6943.1|6928.1|6945.1|6930.1|6943.1|6928.1|1
1722268470000|2024-07-29 15:54:30|6943.4|6928.4|6943.6|6928.6|6943.6|6928.6|6943.4|6928.4|0
1722268480000|2024-07-29 15:54:40|6943.9|6928.9|6945.6|6930.6|6945.6|6930.6|6943.9|6928.9|2
1722268490000|2024-07-29 15:54:50|6947.1|6932.1|6948.1|6933.1|6948.1|6933.1|6947.1|6932.1|1
1722268500000|2024-07-29 15:55:00|6947.9|6932.9|6948.9|6933.9|6948.9|6933.9|6947.9|6932.9|38
1722268510000|2024-07-29 15:55:10|6949.3|6934.3|6949.1|6934.1|6949.4|6934.4|6949.1|6934.1|0
1722268520000|2024-07-29 15:55:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1722268530000|2024-07-29 15:55:30|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1722268540000|2024-07-29 15:55:40|||||||||1
1722268560000|2024-07-29 15:56:00|6950.3|6935.3|6950.4|6935.4|6950.4|6935.4|6950.3|6935.3|0
1722268610000|2024-07-29 15:56:50|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|1
1722268620000|2024-07-29 15:57:00|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|2
1722268630000|2024-07-29 15:57:10|6950.9|6935.9|6949.7|6934.7|6950.9|6935.9|6949.7|6934.7|1
1722268640000|2024-07-29 15:57:20|6948.9|6933.9|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|7
1722268650000|2024-07-29 15:57:30|6948.4|6933.4|6950.5|6935.5|6950.5|6935.5|6948.4|6933.4|8
1722268660000|2024-07-29 15:57:40|6950|6935|6950|6935|6950|6935|6950|6935|0
1722268710000|2024-07-29 15:58:30|6950.3|6935.3|6950.5|6935.5|6950.5|6935.5|6950.3|6935.3|0
1722268740000|2024-07-29 15:59:00|6950.1|6935.1|6951|6936|6951|6936|6950.1|6935.1|4
1722268800000|2024-07-29 16:00:00|6952.9|6937.9|6952.8|6937.8|6955.3|6940.3|6952.8|6937.8|32
1722268810000|2024-07-29 16:00:10|6953|6938|6954.2|6939.2|6954.5|6939.5|6952.3|6937.3|8
1722268820000|2024-07-29 16:00:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.2|6939.2|10
1722268840000|2024-07-29 16:00:40|6955.1|6940.1|6955.6|6940.6|6955.6|6940.6|6955.1|6940.1|3
1722268850000|2024-07-29 16:00:50|6957|6942|6958|6943|6958|6943|6957|6942|1
1722268860000|2024-07-29 16:01:00|6958.8|6943.8|6959.3|6944.3|6959.3|6944.3|6958.8|6943.8|1
1722268870000|2024-07-29 16:01:10|||||||||3
1722268900000|2024-07-29 16:01:40|6958.8|6943.8|6960|6945|6960|6945|6958.1|6943.1|9
1722268920000|2024-07-29 16:02:00|6960.1|6945.1|6959.2|6944.2|6960.1|6945.1|6959.2|6944.2|0
1722268950000|2024-07-29 16:02:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.3|6943.3|0
1722268980000|2024-07-29 16:03:00|6959.1|6944.1|6959.6|6944.6|6959.6|6944.6|6959.1|6944.1|3
1722269020000|2024-07-29 16:03:40|||||||||1
1722269040000|2024-07-29 16:04:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1722269050000|2024-07-29 16:04:10|6960.2|6945.2|6962.3|6947.3|6962.3|6947.3|6960|6945|9
1722269070000|2024-07-29 16:04:30|6962.5|6947.5|6965.5|6950.5|6965.5|6950.5|6962.5|6947.5|4
1722269080000|2024-07-29 16:04:40|6964.1|6949.1|6963.5|6948.5|6964.1|6949.1|6963.5|6948.5|2
1722269110000|2024-07-29 16:05:10|6965.8|6950.8|6966.5|6951.5|6967|6952|6965.8|6950.8|6
1722269120000|2024-07-29 16:05:20|6965.5|6950.5|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|1
1722269130000|2024-07-29 16:05:30|6965|6950|6965|6950|6965|6950|6965|6950|0
1722269140000|2024-07-29 16:05:40|||||||||7
1722269150000|2024-07-29 16:05:50|6965.3|6950.3|6965.1|6950.1|6965.3|6950.3|6965.1|6950.1|0
1722269160000|2024-07-29 16:06:00|6965|6950|6961.7|6946.7|6965.8|6950.8|6961|6946|15
1722269170000|2024-07-29 16:06:10|6962.3|6947.3|6957.5|6942.5|6962.5|6947.5|6957.5|6942.5|45
1722269180000|2024-07-29 16:06:20|6957|6942|6957.8|6942.8|6957.8|6942.8|6957|6942|2
1722269190000|2024-07-29 16:06:30|6958|6943|6958|6943|6958|6943|6958|6943|0
1722269220000|2024-07-29 16:07:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|4
1722269250000|2024-07-29 16:07:30|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1722269260000|2024-07-29 16:07:40|6959|6944|6959|6944|6959|6944|6959|6944|0
1722269270000|2024-07-29 16:07:50|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722269280000|2024-07-29 16:08:00|6958.8|6943.8|6958.3|6943.3|6959|6944|6957.8|6942.8|3
1722269290000|2024-07-29 16:08:10|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722269300000|2024-07-29 16:08:20|6958.3|6943.3|6958.5|6943.5|6958.5|6943.5|6958|6943|4
1722269340000|2024-07-29 16:09:00|6960|6945|6958.3|6943.3|6960|6945|6958|6943|11
1722269350000|2024-07-29 16:09:10|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722269360000|2024-07-29 16:09:20|6958.2|6943.2|6957.5|6942.5|6958.2|6943.2|6957.5|6942.5|5
1722269380000|2024-07-29 16:09:40|||||||||1
1722269440000|2024-07-29 16:10:40|||||||||1
1722269470000|2024-07-29 16:11:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|12
1722269480000|2024-07-29 16:11:20|6957.5|6942.5|6954.1|6939.1|6957.5|6942.5|6954.1|6939.1|2
1722269490000|2024-07-29 16:11:30|6953.3|6938.3|6952.5|6937.5|6953.3|6938.3|6952.5|6937.5|2
1722269540000|2024-07-29 16:12:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|2
1722269560000|2024-07-29 16:12:40|6951.7|6936.7|6954|6939|6954|6939|6951.7|6936.7|6
1722269580000|2024-07-29 16:13:00|6954.5|6939.5|6954.8|6939.8|6954.8|6939.8|6954.5|6939.5|0
1722269590000|2024-07-29 16:13:10|6955|6940|6955|6940|6955|6940|6955|6940|1
1722269600000|2024-07-29 16:13:20|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1722269620000|2024-07-29 16:13:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1722269630000|2024-07-29 16:13:50|6955.3|6940.3|6956|6941|6956|6941|6954.6|6939.6|5
1722269640000|2024-07-29 16:14:00|6955.6|6940.6|6954.5|6939.5|6955.6|6940.6|6954.5|6939.5|6
1722269650000|2024-07-29 16:14:10|||||||||1
1722269660000|2024-07-29 16:14:20|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|8
1722269690000|2024-07-29 16:14:50|||||||||23
1722269700000|2024-07-29 16:15:00|||||||||1
1722269710000|2024-07-29 16:15:10|||||||||4
1722269720000|2024-07-29 16:15:20|6956.8|6941.8|6957|6942|6957|6942|6956.8|6941.8|11
1722269740000|2024-07-29 16:15:40|6956.1|6941.1|6956.6|6941.6|6956.6|6941.6|6956.1|6941.1|2
1722269750000|2024-07-29 16:15:50|6957|6942|6957|6942|6957|6942|6957|6942|1
1722269760000|2024-07-29 16:16:00|||||||||2
1722269770000|2024-07-29 16:16:10|6959.5|6944.5|6959.2|6944.2|6959.5|6944.5|6959.2|6944.2|6
1722269800000|2024-07-29 16:16:40|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|8
1722269810000|2024-07-29 16:16:50|6958|6943|6956|6941|6958.3|6943.3|6953.7|6938.7|11
1722269820000|2024-07-29 16:17:00|6956.7|6941.7|6956.8|6941.8|6957.3|6942.3|6956.7|6941.7|1
1722269830000|2024-07-29 16:17:10|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|4
1722269840000|2024-07-29 16:17:20|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1722269860000|2024-07-29 16:17:40|||||||||1
1722269870000|2024-07-29 16:17:50|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|5
1722269880000|2024-07-29 16:18:00|6956.2|6941.2|6955.7|6940.7|6956.2|6941.2|6955.7|6940.7|0
1722269900000|2024-07-29 16:18:20|6957.7|6942.7|6958.1|6943.1|6958.1|6943.1|6957.7|6942.7|2
1722269910000|2024-07-29 16:18:30|6958.2|6943.2|6957.7|6942.7|6958.2|6943.2|6957.7|6942.7|1
1722269920000|2024-07-29 16:18:40|6957.3|6942.3|6957.2|6942.2|6957.3|6942.3|6957.2|6942.2|3
1722269950000|2024-07-29 16:19:10|6957|6942|6952.7|6937.7|6957|6942|6952.7|6937.7|4
1722269960000|2024-07-29 16:19:20|6953.1|6938.1|6953.2|6938.2|6953.2|6938.2|6953.1|6938.1|2
1722269990000|2024-07-29 16:19:50|6952.7|6937.7|6956.9|6941.9|6956.9|6941.9|6952.7|6937.7|25
1722270000000|2024-07-29 16:20:00|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1722270010000|2024-07-29 16:20:10|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.4|6942.4|1
1722270020000|2024-07-29 16:20:20|6957.2|6942.2|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|0
1722270030000|2024-07-29 16:20:30|||||||||6
1722270060000|2024-07-29 16:21:00|6957.6|6942.6|6958.2|6943.2|6958.2|6943.2|6957.6|6942.6|4
1722270090000|2024-07-29 16:21:30|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|7
1722270100000|2024-07-29 16:21:40|6956|6941|6952.7|6937.7|6956|6941|6952.7|6937.7|3
1722270110000|2024-07-29 16:21:50|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|1
1722270120000|2024-07-29 16:22:00|||||||||2
1722270130000|2024-07-29 16:22:10|6951.4|6936.4|6951.2|6936.2|6951.4|6936.4|6951.2|6936.2|1
1722270160000|2024-07-29 16:22:40|||||||||2
1722270170000|2024-07-29 16:22:50|||||||||3
1722270180000|2024-07-29 16:23:00|6950.8|6935.8|6947.4|6932.4|6950.8|6935.8|6947.4|6932.4|4
1722270190000|2024-07-29 16:23:10|6947.2|6932.2|6946.7|6931.7|6947.7|6932.7|6946.2|6931.2|18
1722270200000|2024-07-29 16:23:20|6947.1|6932.1|6949.7|6934.7|6951.7|6936.7|6947.1|6932.1|12
1722270210000|2024-07-29 16:23:30|||||||||1
1722270220000|2024-07-29 16:23:40|||||||||1
1722270230000|2024-07-29 16:23:50|6948.9|6933.9|6947.4|6932.4|6948.9|6933.9|6947.4|6932.4|2
1722270240000|2024-07-29 16:24:00|6947.7|6932.7|6949.7|6934.7|6949.7|6934.7|6947.7|6932.7|10
1722270250000|2024-07-29 16:24:10|6950.7|6935.7|6949.6|6934.6|6950.7|6935.7|6949.4|6934.4|5
1722270260000|2024-07-29 16:24:20|6949.4|6934.4|6949.9|6934.9|6950.2|6935.2|6949.4|6934.4|1
1722270270000|2024-07-29 16:24:30|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|1
1722270290000|2024-07-29 16:24:50|6951.7|6936.7|6952.2|6937.2|6952.7|6937.7|6951.2|6936.2|30
1722270310000|2024-07-29 16:25:10|6952.4|6937.4|6955.6|6940.6|6955.6|6940.6|6952.4|6937.4|5
1722270330000|2024-07-29 16:25:30|6955.7|6940.7|6952.6|6937.6|6955.7|6940.7|6951.7|6936.7|6
1722270340000|2024-07-29 16:25:40|6951.7|6936.7|6953.1|6938.1|6953.3|6938.3|6951.7|6936.7|4
1722270360000|2024-07-29 16:26:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1722270380000|2024-07-29 16:26:20|6953|6938|6955.1|6940.1|6955.1|6940.1|6953|6938|6
1722270390000|2024-07-29 16:26:30|6955.5|6940.5|6955.7|6940.7|6955.7|6940.7|6955.5|6940.5|0
1722270400000|2024-07-29 16:26:40|6955.6|6940.6|6958.5|6943.5|6958.5|6943.5|6955.6|6940.6|13
1722270420000|2024-07-29 16:27:00|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1722270430000|2024-07-29 16:27:10|6959|6944|6957.7|6942.7|6959.1|6944.1|6957.7|6942.7|6
1722270480000|2024-07-29 16:28:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|2
1722270500000|2024-07-29 16:28:20|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1722270520000|2024-07-29 16:28:40|6957.9|6942.9|6957.1|6942.1|6958.1|6943.1|6956.7|6941.7|0
1722270530000|2024-07-29 16:28:50|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1722270540000|2024-07-29 16:29:00|6956.2|6941.2|6958.1|6943.1|6958.1|6943.1|6956.2|6941.2|5
1722270550000|2024-07-29 16:29:10|6958.5|6943.5|6959.1|6944.1|6959.1|6944.1|6958.5|6943.5|1
1722270590000|2024-07-29 16:29:50|6960.6|6945.6|6961.1|6946.1|6961.1|6946.1|6960.6|6945.6|1
1722270600000|2024-07-29 16:30:00|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|2
1722270610000|2024-07-29 16:30:10|6964|6949|6964.2|6949.2|6964.2|6949.2|6964|6949|1
1722270640000|2024-07-29 16:30:40|||||||||1
1722270650000|2024-07-29 16:30:50|||||||||1
1722270660000|2024-07-29 16:31:00|6964.7|6949.7|6964.2|6949.2|6964.7|6949.7|6964.2|6949.2|5
1722270670000|2024-07-29 16:31:10|6964.7|6949.7|6964.2|6949.2|6964.7|6949.7|6963.7|6948.7|11
1722270680000|2024-07-29 16:31:20|6964.4|6949.4|6963.7|6948.7|6964.4|6949.4|6963.7|6948.7|13
1722270690000|2024-07-29 16:31:30|6964.1|6949.1|6964.7|6949.7|6964.7|6949.7|6964.1|6949.1|3
1722270710000|2024-07-29 16:31:50|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|2
1722270730000|2024-07-29 16:32:10|6965.4|6950.4|6964.2|6949.2|6965.4|6950.4|6964.2|6949.2|8
1722270740000|2024-07-29 16:32:20|||||||||1
1722270750000|2024-07-29 16:32:30|||||||||1
1722270760000|2024-07-29 16:32:40|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|1
1722270770000|2024-07-29 16:32:50|6962.4|6947.4|6962.2|6947.2|6962.4|6947.4|6962.2|6947.2|0
1722270800000|2024-07-29 16:33:20|||||||||1
1722270820000|2024-07-29 16:33:40|6962.7|6947.7|6962.4|6947.4|6962.7|6947.7|6962.4|6947.4|1
1722270840000|2024-07-29 16:34:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1722270850000|2024-07-29 16:34:10|||||||||1
1722270890000|2024-07-29 16:34:50|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6
1722270900000|2024-07-29 16:35:00|6962.7|6947.7|6961.7|6946.7|6962.7|6947.7|6961.7|6946.7|3
1722270910000|2024-07-29 16:35:10|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|4
1722270930000|2024-07-29 16:35:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1722270940000|2024-07-29 16:35:40|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|5
1722270950000|2024-07-29 16:35:50|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|1
1722271000000|2024-07-29 16:36:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|3
1722271010000|2024-07-29 16:36:50|6962.1|6947.1|6962.2|6947.2|6962.2|6947.2|6961.9|6946.9|0
1722271040000|2024-07-29 16:37:20|||||||||1
1722271060000|2024-07-29 16:37:40|6962|6947|6961.7|6946.7|6962|6947|6961.2|6946.2|4
1722271070000|2024-07-29 16:37:50|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|3
1722271110000|2024-07-29 16:38:30|||||||||1
1722271120000|2024-07-29 16:38:40|||||||||2
1722271140000|2024-07-29 16:39:00|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1722271150000|2024-07-29 16:39:10|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|2
1722271160000|2024-07-29 16:39:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|1
1722271200000|2024-07-29 16:40:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1722271210000|2024-07-29 16:40:10|||||||||1
1722271220000|2024-07-29 16:40:20|6962.7|6947.7|6962.4|6947.4|6962.7|6947.7|6961.7|6946.7|4
1722271230000|2024-07-29 16:40:30|6962.2|6947.2|6964|6949|6964|6949|6962.1|6947.1|19
1722271240000|2024-07-29 16:40:40|6963.5|6948.5|6962|6947|6963.5|6948.5|6962|6947|4
1722271260000|2024-07-29 16:41:00|6963|6948|6963|6948|6963|6948|6963|6948|1
1722271270000|2024-07-29 16:41:10|6963.4|6948.4|6963.5|6948.5|6963.5|6948.5|6963.4|6948.4|1
1722271280000|2024-07-29 16:41:20|6963.3|6948.3|6964.6|6949.6|6964.6|6949.6|6962.9|6947.9|3
1722271300000|2024-07-29 16:41:40|6965|6950|6964.6|6949.6|6965|6950|6964.6|6949.6|0
1722271310000|2024-07-29 16:41:50|6965|6950|6965|6950|6965|6950|6965|6950|0
1722271320000|2024-07-29 16:42:00|||||||||1
1722271330000|2024-07-29 16:42:10|6965.4|6950.4|6966|6951|6966|6951|6965.4|6950.4|0
1722271340000|2024-07-29 16:42:20|6966.5|6951.5|6966|6951|6966.5|6951.5|6966|6951|3
1722271360000|2024-07-29 16:42:40|||||||||2
1722271370000|2024-07-29 16:42:50|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|1
1722271380000|2024-07-29 16:43:00|6967|6952|6967|6952|6967|6952|6967|6952|1
1722271390000|2024-07-29 16:43:10|6967.1|6952.1|6968.3|6953.3|6971|6956|6967.1|6952.1|9
1722271410000|2024-07-29 16:43:30|6968|6953|6966.6|6951.6|6968|6953|6966.6|6951.6|0
1722271420000|2024-07-29 16:43:40|6966.5|6951.5|6968.5|6953.5|6968.5|6953.5|6966.5|6951.5|6
1722271440000|2024-07-29 16:44:00|6968.4|6953.4|6967.1|6952.1|6968.4|6953.4|6967.1|6952.1|5
1722271450000|2024-07-29 16:44:10|6967|6952|6966.5|6951.5|6967|6952|6963|6948|13
1722271460000|2024-07-29 16:44:20|6966.9|6951.9|6967|6952|6967|6952|6966.9|6951.9|3
1722271470000|2024-07-29 16:44:30|6967.4|6952.4|6963.6|6948.6|6967.5|6952.5|6963.6|6948.6|1
1722271480000|2024-07-29 16:44:40|6963.5|6948.5|6964|6949|6964|6949|6963.5|6948.5|4
1722271490000|2024-07-29 16:44:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|4
1722271500000|2024-07-29 16:45:00|6966|6951|6966|6951|6966|6951|6966|6951|0
1722271510000|2024-07-29 16:45:10|||||||||11
1722271520000|2024-07-29 16:45:20|6967|6952|6967|6952|6967|6952|6967|6952|1
1722271530000|2024-07-29 16:45:30|||||||||1
1722271540000|2024-07-29 16:45:40|6967.4|6952.4|6966.6|6951.6|6967.4|6952.4|6966.6|6951.6|2
1722271550000|2024-07-29 16:45:50|6967.9|6952.9|6971.4|6956.4|6971.4|6956.4|6967.9|6952.9|12
1722271560000|2024-07-29 16:46:00|6971|6956|6971|6956|6971|6956|6971|6956|0
1722271580000|2024-07-29 16:46:20|6970.8|6955.8|6970|6955|6970.8|6955.8|6970|6955|5
1722271590000|2024-07-29 16:46:30|6969.9|6954.9|6971.8|6956.8|6971.8|6956.8|6969.5|6954.5|3
1722271600000|2024-07-29 16:46:40|6972.7|6957.7|6973.9|6958.9|6973.9|6958.9|6972.7|6957.7|2
1722271610000|2024-07-29 16:46:50|6975.5|6960.5|6975.7|6960.7|6975.7|6960.7|6975.5|6960.5|2
1722271620000|2024-07-29 16:47:00|6975.8|6960.8|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|1
1722271630000|2024-07-29 16:47:10|6975.5|6960.5|6974.4|6959.4|6975.5|6960.5|6974.4|6959.4|10
1722271640000|2024-07-29 16:47:20|6974.8|6959.8|6972.8|6957.8|6974.8|6959.8|6972.8|6957.8|3
1722271650000|2024-07-29 16:47:30|6973.2|6958.2|6972.4|6957.4|6973.3|6958.3|6972.4|6957.4|1
1722271660000|2024-07-29 16:47:40|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|1
1722271680000|2024-07-29 16:48:00|||||||||1
1722271710000|2024-07-29 16:48:30|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|3
1722271740000|2024-07-29 16:49:00|6972|6957|6974.3|6959.3|6974.3|6959.3|6972|6957|4
1722271750000|2024-07-29 16:49:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|2
1722271760000|2024-07-29 16:49:20|||||||||1
1722271770000|2024-07-29 16:49:30|||||||||1
1722271780000|2024-07-29 16:49:40|6973.3|6958.3|6973.8|6958.8|6973.8|6958.8|6973.3|6958.3|3
1722271790000|2024-07-29 16:49:50|6973.9|6958.9|6976.7|6961.7|6976.7|6961.7|6973.9|6958.9|3
1722271820000|2024-07-29 16:50:20|6976.2|6961.2|6976.7|6961.7|6976.7|6961.7|6975.8|6960.8|8
1722271830000|2024-07-29 16:50:30|6977.2|6962.2|6972.8|6957.8|6977.2|6962.2|6972.8|6957.8|23
1722271840000|2024-07-29 16:50:40|||||||||1
1722271850000|2024-07-29 16:50:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1722271860000|2024-07-29 16:51:00|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|5
1722271870000|2024-07-29 16:51:10|6971.7|6956.7|6971.8|6956.8|6972.3|6957.3|6971.7|6956.7|2
1722271890000|2024-07-29 16:51:30|6970|6955|6967.3|6952.3|6970|6955|6967.3|6952.3|3
1722271900000|2024-07-29 16:51:40|6968|6953|6968.3|6953.3|6968.3|6953.3|6968|6953|0
1722271910000|2024-07-29 16:51:50|6969.3|6954.3|6968.9|6953.9|6969.3|6954.3|6968.9|6953.9|6
1722271920000|2024-07-29 16:52:00|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|1
1722271940000|2024-07-29 16:52:20|6968.4|6953.4|6966.8|6951.8|6968.4|6953.4|6966.8|6951.8|1
1722271950000|2024-07-29 16:52:30|6968.7|6953.7|6968.8|6953.8|6969.8|6954.8|6968.7|6953.7|6
1722271960000|2024-07-29 16:52:40|6968.4|6953.4|6968.8|6953.8|6969.2|6954.2|6967.3|6952.3|3
1722271970000|2024-07-29 16:52:50|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1722271980000|2024-07-29 16:53:00|||||||||1
1722271990000|2024-07-29 16:53:10|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|3
1722272000000|2024-07-29 16:53:20|||||||||1
1722272010000|2024-07-29 16:53:30|6969.2|6954.2|6969.3|6954.3|6969.3|6954.3|6969.2|6954.2|0
1722272020000|2024-07-29 16:53:40|6967.3|6952.3|6966.3|6951.3|6967.3|6952.3|6966.3|6951.3|13
1722272030000|2024-07-29 16:53:50|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|2
1722272040000|2024-07-29 16:54:00|6965.8|6950.8|6964.9|6949.9|6965.8|6950.8|6964.9|6949.9|1
1722272050000|2024-07-29 16:54:10|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|2
1722272060000|2024-07-29 16:54:20|6963.9|6948.9|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|5
1722272070000|2024-07-29 16:54:30|6963.3|6948.3|6961.4|6946.4|6963.3|6948.3|6961.4|6946.4|2
1722272080000|2024-07-29 16:54:40|6960.9|6945.9|6960.5|6945.5|6960.9|6945.9|6960.5|6945.5|15
1722272090000|2024-07-29 16:54:50|6960.4|6945.4|6959.8|6944.8|6960.4|6945.4|6959.8|6944.8|6
1722272100000|2024-07-29 16:55:00|6960.1|6945.1|6961.3|6946.3|6961.3|6946.3|6960.1|6945.1|8
1722272110000|2024-07-29 16:55:10|6961.7|6946.7|6962.9|6947.9|6962.9|6947.9|6961.7|6946.7|5
1722272120000|2024-07-29 16:55:20|6963.8|6948.8|6964.3|6949.3|6964.3|6949.3|6963.8|6948.8|1
1722272130000|2024-07-29 16:55:30|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1722272140000|2024-07-29 16:55:40|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|2
1722272150000|2024-07-29 16:55:50|||||||||1
1722272190000|2024-07-29 16:56:30|6964.5|6949.5|6965.3|6950.3|6965.3|6950.3|6964.5|6949.5|2
1722272200000|2024-07-29 16:56:40|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1722272230000|2024-07-29 16:57:10|6965.3|6950.3|6965.8|6950.8|6965.8|6950.8|6965.3|6950.3|1
1722272240000|2024-07-29 16:57:20|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|5
1722272250000|2024-07-29 16:57:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|5
1722272260000|2024-07-29 16:57:40|6966.7|6951.7|6966.8|6951.8|6966.8|6951.8|6966.7|6951.7|0
1722272280000|2024-07-29 16:58:00|6967.3|6952.3|6968.3|6953.3|6968.3|6953.3|6967.3|6952.3|3
1722272300000|2024-07-29 16:58:20|6966.8|6951.8|6967.3|6952.3|6967.3|6952.3|6966.8|6951.8|5
1722272310000|2024-07-29 16:58:30|||||||||2
1722272320000|2024-07-29 16:58:40|6967.8|6952.8|6965.9|6950.9|6967.8|6952.8|6965.9|6950.9|1
1722272330000|2024-07-29 16:58:50|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1722272340000|2024-07-29 16:59:00|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1722272350000|2024-07-29 16:59:10|6965.8|6950.8|6964.8|6949.8|6965.8|6950.8|6964.8|6949.8|3
1722272360000|2024-07-29 16:59:20|||||||||1
1722272370000|2024-07-29 16:59:30|||||||||1
1722272400000|2024-07-29 17:00:00|6965.8|6950.8|6966.9|6951.9|6966.9|6951.9|6965.8|6950.8|3
1722272410000|2024-07-29 17:00:10|6967.3|6952.3|6967.8|6952.8|6967.8|6952.8|6967.3|6952.3|3
1722272420000|2024-07-29 17:00:20|6967.6|6952.6|6966.3|6951.3|6967.6|6952.6|6966.3|6951.3|3
1722272430000|2024-07-29 17:00:30|6965.9|6950.9|6965.8|6950.8|6965.9|6950.9|6965.8|6950.8|0
1722272440000|2024-07-29 17:00:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1722272450000|2024-07-29 17:00:50|6965.2|6950.2|6966.3|6951.3|6966.3|6951.3|6965.2|6950.2|1
1722272460000|2024-07-29 17:01:00|6966.7|6951.7|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|0
1722272470000|2024-07-29 17:01:10|||||||||1
1722272490000|2024-07-29 17:01:30|6966.7|6951.7|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|0
1722272520000|2024-07-29 17:02:00|||||||||1
1722272560000|2024-07-29 17:02:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1722272570000|2024-07-29 17:02:50|6965.9|6950.9|6965.8|6950.8|6965.9|6950.9|6965.8|6950.8|2
1722272590000|2024-07-29 17:03:10|||||||||1
1722272610000|2024-07-29 17:03:30|6963.1|6948.1|6960.8|6945.8|6963.1|6948.1|6960.4|6945.4|3
1722272620000|2024-07-29 17:03:40|||||||||1
1722272640000|2024-07-29 17:04:00|6960.6|6945.6|6958.3|6943.3|6960.6|6945.6|6957.8|6942.8|5
1722272650000|2024-07-29 17:04:10|6958.8|6943.8|6956.8|6941.8|6958.8|6943.8|6956.8|6941.8|11
1722272660000|2024-07-29 17:04:20|6958.8|6943.8|6958.3|6943.3|6958.8|6943.8|6958.3|6943.3|2
1722272680000|2024-07-29 17:04:40|6959.1|6944.1|6959.3|6944.3|6959.3|6944.3|6959.1|6944.1|1
1722272720000|2024-07-29 17:05:20|6960.4|6945.4|6960.9|6945.9|6961.8|6946.8|6960.4|6945.4|4
1722272730000|2024-07-29 17:05:30|||||||||1
1722272740000|2024-07-29 17:05:40|6960.5|6945.5|6961.3|6946.3|6961.3|6946.3|6959.4|6944.4|4
1722272750000|2024-07-29 17:05:50|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|1
1722272760000|2024-07-29 17:06:00|6961.9|6946.9|6961.8|6946.8|6961.9|6946.9|6961.8|6946.8|0
1722272780000|2024-07-29 17:06:20|6959.4|6944.4|6960.5|6945.5|6960.5|6945.5|6959.4|6944.4|4
1722272790000|2024-07-29 17:06:30|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1722272820000|2024-07-29 17:07:00|6959.9|6944.9|6961.3|6946.3|6961.6|6946.6|6959.4|6944.4|1
1722272830000|2024-07-29 17:07:10|6960.9|6945.9|6960.8|6945.8|6960.9|6945.9|6960.8|6945.8|4
1722272870000|2024-07-29 17:07:50|6960.4|6945.4|6960.8|6945.8|6960.8|6945.8|6960.4|6945.4|1
1722272880000|2024-07-29 17:08:00|6960.9|6945.9|6961.4|6946.4|6961.4|6946.4|6960.9|6945.9|1
1722272890000|2024-07-29 17:08:10|6961.8|6946.8|6961.4|6946.4|6961.8|6946.8|6961.4|6946.4|2
1722272900000|2024-07-29 17:08:20|6960.9|6945.9|6956.9|6941.9|6960.9|6945.9|6956.9|6941.9|9
1722272910000|2024-07-29 17:08:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|3
1722272920000|2024-07-29 17:08:40|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1722272940000|2024-07-29 17:09:00|6958.7|6943.7|6956.3|6941.3|6958.7|6943.7|6955.9|6940.9|6
1722272970000|2024-07-29 17:09:30|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1722272980000|2024-07-29 17:09:40|6955.4|6940.4|6956.3|6941.3|6956.7|6941.7|6955.4|6940.4|25
1722272990000|2024-07-29 17:09:50|6955.9|6940.9|6955.8|6940.8|6955.9|6940.9|6955.8|6940.8|1
1722273000000|2024-07-29 17:10:00|6954.7|6939.7|6954.8|6939.8|6954.8|6939.8|6953.8|6938.8|2
1722273010000|2024-07-29 17:10:10|6955.2|6940.2|6955.3|6940.3|6955.3|6940.3|6955.2|6940.2|5
1722273020000|2024-07-29 17:10:20|6954.4|6939.4|6954.4|6939.4|6954.9|6939.9|6954.4|6939.4|0
1722273040000|2024-07-29 17:10:40|6955.8|6940.8|6955.3|6940.3|6955.8|6940.8|6955.3|6940.3|5
1722273060000|2024-07-29 17:11:00|6954.9|6939.9|6956.8|6941.8|6956.8|6941.8|6954.9|6939.9|1
1722273080000|2024-07-29 17:11:20|6956.4|6941.4|6956.3|6941.3|6956.4|6941.4|6956.3|6941.3|0
1722273090000|2024-07-29 17:11:30|6956.6|6941.6|6957.3|6942.3|6957.3|6942.3|6956.6|6941.6|21
1722273100000|2024-07-29 17:11:40|6957.6|6942.6|6958.1|6943.1|6958.1|6943.1|6957.6|6942.6|1
1722273130000|2024-07-29 17:12:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1722273150000|2024-07-29 17:12:30|6960.4|6945.4|6956.3|6941.3|6960.4|6945.4|6955.1|6940.1|36
1722273160000|2024-07-29 17:12:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1722273170000|2024-07-29 17:12:50|6958.2|6943.2|6958.6|6943.6|6958.6|6943.6|6958.2|6943.2|0
1722273190000|2024-07-29 17:13:10|||||||||1
1722273200000|2024-07-29 17:13:20|||||||||2
1722273220000|2024-07-29 17:13:40|||||||||1
1722273230000|2024-07-29 17:13:50|||||||||5
1722273250000|2024-07-29 17:14:10|||||||||1
1722273280000|2024-07-29 17:14:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|1
1722273290000|2024-07-29 17:14:50|6958.1|6943.1|6956.2|6941.2|6958.1|6943.1|6956.2|6941.2|11
1722273300000|2024-07-29 17:15:00|6955.6|6940.6|6957.1|6942.1|6957.1|6942.1|6955.6|6940.6|5
1722273330000|2024-07-29 17:15:30|6956.3|6941.3|6955.8|6940.8|6956.3|6941.3|6955.8|6940.8|23
1722273350000|2024-07-29 17:15:50|6955.7|6940.7|6953.8|6938.8|6955.7|6940.7|6953.8|6938.8|1
1722273360000|2024-07-29 17:16:00|||||||||6
1722273380000|2024-07-29 17:16:20|6953.7|6938.7|6952.9|6937.9|6953.7|6938.7|6952.9|6937.9|2
1722273390000|2024-07-29 17:16:30|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|1
1722273410000|2024-07-29 17:16:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6
1722273430000|2024-07-29 17:17:10|6953.4|6938.4|6953.7|6938.7|6953.7|6938.7|6953.3|6938.3|2
1722273440000|2024-07-29 17:17:20|6954.2|6939.2|6953.9|6938.9|6954.3|6939.3|6953.9|6938.9|4
1722273450000|2024-07-29 17:17:30|6953.8|6938.8|6953.8|6938.8|6954.3|6939.3|6953.8|6938.8|0
1722273460000|2024-07-29 17:17:40|6952.9|6937.9|6952.8|6937.8|6952.9|6937.9|6952.8|6937.8|1
1722273470000|2024-07-29 17:17:50|||||||||1
1722273480000|2024-07-29 17:18:00|6952.3|6937.3|6953.2|6938.2|6953.2|6938.2|6952.3|6937.3|6
1722273490000|2024-07-29 17:18:10|6953.3|6938.3|6952.9|6937.9|6953.3|6938.3|6952.9|6937.9|3
1722273500000|2024-07-29 17:18:20|6951.9|6936.9|6950.8|6935.8|6951.9|6936.9|6950.8|6935.8|6
1722273510000|2024-07-29 17:18:30|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1722273520000|2024-07-29 17:18:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722273540000|2024-07-29 17:19:00|6951.2|6936.2|6951.3|6936.3|6951.3|6936.3|6951.2|6936.2|1
1722273560000|2024-07-29 17:19:20|6950.8|6935.8|6951.2|6936.2|6951.2|6936.2|6950.8|6935.8|3
1722273570000|2024-07-29 17:19:30|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1722273580000|2024-07-29 17:19:40|||||||||1
1722273590000|2024-07-29 17:19:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722273600000|2024-07-29 17:20:00|6951.3|6936.3|6950.9|6935.9|6951.3|6936.3|6950.9|6935.9|1
1722273610000|2024-07-29 17:20:10|6950.8|6935.8|6951.3|6936.3|6951.9|6936.9|6949.8|6934.8|18
1722273620000|2024-07-29 17:20:20|||||||||1
1722273630000|2024-07-29 17:20:30|6950.9|6935.9|6951.2|6936.2|6951.2|6936.2|6950.9|6935.9|0
1722273640000|2024-07-29 17:20:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1722273660000|2024-07-29 17:21:00|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|2
1722273680000|2024-07-29 17:21:20|||||||||1
1722273700000|2024-07-29 17:21:40|||||||||2
1722273720000|2024-07-29 17:22:00|||||||||1
1722273740000|2024-07-29 17:22:20|||||||||2
1722273760000|2024-07-29 17:22:40|6950.3|6935.3|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|2
1722273770000|2024-07-29 17:22:50|||||||||2
1722273790000|2024-07-29 17:23:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722273800000|2024-07-29 17:23:20|||||||||1
1722273810000|2024-07-29 17:23:30|6949.9|6934.9|6950.3|6935.3|6950.3|6935.3|6949.9|6934.9|14
1722273820000|2024-07-29 17:23:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1722273840000|2024-07-29 17:24:00|6951.4|6936.4|6951.2|6936.2|6951.4|6936.4|6950.8|6935.8|5
1722273850000|2024-07-29 17:24:10|||||||||2
1722273870000|2024-07-29 17:24:30|||||||||1
1722273880000|2024-07-29 17:24:40|||||||||1
1722273890000|2024-07-29 17:24:50|6951.4|6936.4|6951.8|6936.8|6951.8|6936.8|6951.4|6936.4|1
1722273900000|2024-07-29 17:25:00|||||||||1
1722273910000|2024-07-29 17:25:10|||||||||1
1722273930000|2024-07-29 17:25:30|||||||||2
1722273950000|2024-07-29 17:25:50|||||||||1
1722273970000|2024-07-29 17:26:10|6951.4|6936.4|6953.1|6938.1|6954.8|6939.8|6951.3|6936.3|22
1722273980000|2024-07-29 17:26:20|6952.8|6937.8|6953.8|6938.8|6953.8|6938.8|6952.8|6937.8|10
1722274010000|2024-07-29 17:26:50|||||||||1
1722274020000|2024-07-29 17:27:00|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|2
1722274030000|2024-07-29 17:27:10|6951.4|6936.4|6953.3|6938.3|6953.3|6938.3|6951.4|6936.4|5
1722274040000|2024-07-29 17:27:20|6952.9|6937.9|6952.8|6937.8|6952.9|6937.9|6952.8|6937.8|1
1722274050000|2024-07-29 17:27:30|6952.4|6937.4|6951.8|6936.8|6952.4|6937.4|6951.4|6936.4|1
1722274060000|2024-07-29 17:27:40|||||||||1
1722274080000|2024-07-29 17:28:00|||||||||1
1722274090000|2024-07-29 17:28:10|||||||||1
1722274100000|2024-07-29 17:28:20|||||||||2
1722274120000|2024-07-29 17:28:40|||||||||1
1722274130000|2024-07-29 17:28:50|6952.3|6937.3|6952.4|6937.4|6952.4|6937.4|6952.3|6937.3|8
1722274140000|2024-07-29 17:29:00|6952.3|6937.3|6952.4|6937.4|6952.8|6937.8|6951.9|6936.9|2
1722274150000|2024-07-29 17:29:10|6952.8|6937.8|6952.4|6937.4|6952.8|6937.8|6952.4|6937.4|1
1722274170000|2024-07-29 17:29:30|6952.8|6937.8|6952.4|6937.4|6952.8|6937.8|6952.4|6937.4|0
1722274180000|2024-07-29 17:29:40|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|3
1722274200000|2024-07-29 17:30:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|14
1722274220000|2024-07-29 17:30:20|||||||||4
1722274240000|2024-07-29 17:30:40|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|10
1722274260000|2024-07-29 17:31:00|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1722274270000|2024-07-29 17:31:10|6953.3|6938.3|6952.8|6937.8|6953.8|6938.8|6952.8|6937.8|21
1722274280000|2024-07-29 17:31:20|6953.2|6938.2|6954.2|6939.2|6954.2|6939.2|6953.2|6938.2|0
1722274290000|2024-07-29 17:31:30|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6953.8|6938.8|2
1722274310000|2024-07-29 17:31:50|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|1
1722274320000|2024-07-29 17:32:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1722274340000|2024-07-29 17:32:20|||||||||1
1722274350000|2024-07-29 17:32:30|||||||||1
1722274360000|2024-07-29 17:32:40|6954.5|6939.5|6953.7|6938.7|6954.5|6939.5|6953.3|6938.3|12
1722274370000|2024-07-29 17:32:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1722274380000|2024-07-29 17:33:00|6954.2|6939.2|6952.4|6937.4|6954.3|6939.3|6952.4|6937.4|1
1722274390000|2024-07-29 17:33:10|6952.1|6937.1|6953.3|6938.3|6953.3|6938.3|6951.9|6936.9|6
1722274400000|2024-07-29 17:33:20|6954.1|6939.1|6955.2|6940.2|6955.2|6940.2|6954.1|6939.1|0
1722274410000|2024-07-29 17:33:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|13
1722274430000|2024-07-29 17:33:50|6955.3|6940.3|6955.8|6940.8|6955.8|6940.8|6955.3|6940.3|7
1722274440000|2024-07-29 17:34:00|6956.7|6941.7|6957.1|6942.1|6957.1|6942.1|6956.7|6941.7|1
1722274450000|2024-07-29 17:34:10|6956.7|6941.7|6957.1|6942.1|6957.1|6942.1|6956.7|6941.7|1
1722274460000|2024-07-29 17:34:20|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1722274470000|2024-07-29 17:34:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|2
1722274480000|2024-07-29 17:34:40|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1722274490000|2024-07-29 17:34:50|6959.1|6944.1|6959.2|6944.2|6959.2|6944.2|6959.1|6944.1|4
1722274500000|2024-07-29 17:35:00|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1722274510000|2024-07-29 17:35:10|6960|6945|6960|6945|6960|6945|6960|6945|8
1722274520000|2024-07-29 17:35:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1722274530000|2024-07-29 17:35:30|||||||||20
1722274540000|2024-07-29 17:35:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|1
1722274560000|2024-07-29 17:36:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1722274570000|2024-07-29 17:36:10|6962.8|6947.8|6962|6947|6962.8|6947.8|6961.8|6946.8|14
1722274590000|2024-07-29 17:36:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|3
1722274600000|2024-07-29 17:36:40|||||||||1
1722274620000|2024-07-29 17:37:00|6964.7|6949.7|6963.3|6948.3|6964.7|6949.7|6963|6948|6
1722274640000|2024-07-29 17:37:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1722274650000|2024-07-29 17:37:30|6964.8|6949.8|6965.3|6950.3|6965.3|6950.3|6964.8|6949.8|5
1722274660000|2024-07-29 17:37:40|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|1
1722274670000|2024-07-29 17:37:50|6965.5|6950.5|6966.3|6951.3|6966.5|6951.5|6965.3|6950.3|4
1722274680000|2024-07-29 17:38:00|||||||||4
1722274690000|2024-07-29 17:38:10|||||||||1
1722274700000|2024-07-29 17:38:20|||||||||12
1722274720000|2024-07-29 17:38:40|||||||||1
1722274730000|2024-07-29 17:38:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6
1722274740000|2024-07-29 17:39:00|6966.3|6951.3|6967.2|6952.2|6967.2|6952.2|6966.3|6951.3|1
1722274750000|2024-07-29 17:39:10|6967.3|6952.3|6967.8|6952.8|6967.8|6952.8|6967.3|6952.3|11
1722274760000|2024-07-29 17:39:20|||||||||8
1722274770000|2024-07-29 17:39:30|6967.3|6952.3|6967.7|6952.7|6967.8|6952.8|6967.3|6952.3|2
1722274780000|2024-07-29 17:39:40|6968|6953|6970.6|6955.6|6970.6|6955.6|6968|6953|9
1722274790000|2024-07-29 17:39:50|6970.2|6955.2|6969.6|6954.6|6970.2|6955.2|6969.1|6954.1|5
1722274800000|2024-07-29 17:40:00|6970.1|6955.1|6970.6|6955.6|6970.6|6955.6|6970.1|6955.1|3
1722274830000|2024-07-29 17:40:30|6970.1|6955.1|6972.6|6957.6|6972.6|6957.6|6970.1|6955.1|18
1722274850000|2024-07-29 17:40:50|||||||||1
1722274860000|2024-07-29 17:41:00|6974.6|6959.6|6975|6960|6975|6960|6974.6|6959.6|18
1722274870000|2024-07-29 17:41:10|6974.9|6959.9|6973.6|6958.6|6974.9|6959.9|6973.6|6958.6|1
1722274880000|2024-07-29 17:41:20|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6
1722274890000|2024-07-29 17:41:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|5
1722274900000|2024-07-29 17:41:40|6974.2|6959.2|6974.1|6959.1|6974.2|6959.2|6973.6|6958.6|6
1722274910000|2024-07-29 17:41:50|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|33
1722274920000|2024-07-29 17:42:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|9
1722274930000|2024-07-29 17:42:10|6971.2|6956.2|6969.1|6954.1|6971.2|6956.2|6969.1|6954.1|3
1722274940000|2024-07-29 17:42:20|6969.5|6954.5|6970|6955|6970|6955|6969.5|6954.5|0
1722274950000|2024-07-29 17:42:30|||||||||5
1722274960000|2024-07-29 17:42:40|6968|6953|6968|6953|6968|6953|6968|6953|25
1722274970000|2024-07-29 17:42:50|6967.8|6952.8|6966.1|6951.1|6968|6953|6966.1|6951.1|22
1722274980000|2024-07-29 17:43:00|6968|6953|6967.6|6952.6|6968.5|6953.5|6967.1|6952.1|22
1722274990000|2024-07-29 17:43:10|6967.8|6952.8|6967.7|6952.7|6968|6953|6967.6|6952.6|8
1722275000000|2024-07-29 17:43:20|||||||||1
1722275010000|2024-07-29 17:43:30|||||||||5
1722275020000|2024-07-29 17:43:40|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|4
1722275030000|2024-07-29 17:43:50|6968|6953|6968|6953|6969|6954|6968|6953|4
1722275070000|2024-07-29 17:44:30|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|12
1722275090000|2024-07-29 17:44:50|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|4
1722275100000|2024-07-29 17:45:00|6970.5|6955.5|6968|6953|6970.5|6955.5|6967.8|6952.8|19
1722275120000|2024-07-29 17:45:20|6967.8|6952.8|6967.3|6952.3|6967.8|6952.8|6967.3|6952.3|3
1722275130000|2024-07-29 17:45:30|||||||||3
1722275140000|2024-07-29 17:45:40|6967.5|6952.5|6967|6952|6967.5|6952.5|6966.1|6951.1|17
1722275150000|2024-07-29 17:45:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1722275160000|2024-07-29 17:46:00|6965|6950|6964.6|6949.6|6965.1|6950.1|6964.6|6949.6|25
1722275170000|2024-07-29 17:46:10|6964.8|6949.8|6962.9|6947.9|6964.8|6949.8|6962.9|6947.9|24
1722275180000|2024-07-29 17:46:20|6962.8|6947.8|6965.7|6950.7|6965.7|6950.7|6962.8|6947.8|13
1722275190000|2024-07-29 17:46:30|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1722275200000|2024-07-29 17:46:40|6965.7|6950.7|6965.7|6950.7|6966.2|6951.2|6965.7|6950.7|6
1722275220000|2024-07-29 17:47:00|6965.8|6950.8|6967.6|6952.6|6967.6|6952.6|6965.8|6950.8|2
1722275230000|2024-07-29 17:47:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1722275240000|2024-07-29 17:47:20|6968.1|6953.1|6968.2|6953.2|6968.2|6953.2|6968.1|6953.1|0
1722275280000|2024-07-29 17:48:00|6968.6|6953.6|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|2
1722275300000|2024-07-29 17:48:20|||||||||1
1722275310000|2024-07-29 17:48:30|6968.8|6953.8|6969.1|6954.1|6969.2|6954.2|6968.8|6953.8|2
1722275320000|2024-07-29 17:48:40|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|1
1722275330000|2024-07-29 17:48:50|6969.6|6954.6|6970.3|6955.3|6970.3|6955.3|6969.6|6954.6|0
1722275340000|2024-07-29 17:49:00|||||||||1
1722275350000|2024-07-29 17:49:10|||||||||2
1722275360000|2024-07-29 17:49:20|6968.8|6953.8|6966.8|6951.8|6968.8|6953.8|6966.8|6951.8|28
1722275390000|2024-07-29 17:49:50|||||||||1
1722275400000|2024-07-29 17:50:00|6967.2|6952.2|6968.6|6953.6|6968.6|6953.6|6967.2|6952.2|8
1722275420000|2024-07-29 17:50:20|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|1
1722275470000|2024-07-29 17:51:10|6967.5|6952.5|6968|6953|6968|6953|6966.6|6951.6|9
1722275480000|2024-07-29 17:51:20|6968.1|6953.1|6971.2|6956.2|6971.2|6956.2|6968.1|6953.1|13
1722275500000|2024-07-29 17:51:40|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|3
1722275520000|2024-07-29 17:52:00|6970.2|6955.2|6969.5|6954.5|6970.2|6955.2|6969.5|6954.5|1
1722275530000|2024-07-29 17:52:10|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|2
1722275550000|2024-07-29 17:52:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|9
1722275570000|2024-07-29 17:52:50|6967.1|6952.1|6966.6|6951.6|6967.1|6952.1|6966.1|6951.1|10
1722275590000|2024-07-29 17:53:10|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6966.5|6951.5|5
1722275600000|2024-07-29 17:53:20|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1722275610000|2024-07-29 17:53:30|||||||||2
1722275620000|2024-07-29 17:53:40|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|5
1722275640000|2024-07-29 17:54:00|||||||||2
1722275660000|2024-07-29 17:54:20|||||||||3
1722275670000|2024-07-29 17:54:30|||||||||2
1722275680000|2024-07-29 17:54:40|6967.7|6952.7|6970.2|6955.2|6970.2|6955.2|6967.7|6952.7|11
1722275690000|2024-07-29 17:54:50|6970|6955|6969.2|6954.2|6970|6955|6968.9|6953.9|5
1722275700000|2024-07-29 17:55:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1722275710000|2024-07-29 17:55:10|6971.7|6956.7|6972.2|6957.2|6972.6|6957.6|6971.7|6956.7|12
1722275720000|2024-07-29 17:55:20|6972.1|6957.1|6971.6|6956.6|6973.6|6958.6|6971.6|6956.6|20
1722275730000|2024-07-29 17:55:30|6972|6957|6971.7|6956.7|6972.1|6957.1|6971.7|6956.7|0
1722275740000|2024-07-29 17:55:40|6972.1|6957.1|6971.1|6956.1|6972.1|6957.1|6971.1|6956.1|4
1722275750000|2024-07-29 17:55:50|||||||||3
1722275770000|2024-07-29 17:56:10|||||||||4
1722275780000|2024-07-29 17:56:20|||||||||2
1722275790000|2024-07-29 17:56:30|||||||||2
1722275800000|2024-07-29 17:56:40|||||||||16
1722275810000|2024-07-29 17:56:50|6970.2|6955.2|6970.1|6955.1|6970.5|6955.5|6970.1|6955.1|1
1722275820000|2024-07-29 17:57:00|6970.5|6955.5|6971|6956|6971|6956|6970.5|6955.5|13
1722275850000|2024-07-29 17:57:30|6970.6|6955.6|6970.1|6955.1|6970.6|6955.6|6970.1|6955.1|10
1722275860000|2024-07-29 17:57:40|6969.6|6954.6|6968.5|6953.5|6969.6|6954.6|6968.5|6953.5|4
1722275870000|2024-07-29 17:57:50|6968.9|6953.9|6971|6956|6971|6956|6968.9|6953.9|3
1722275880000|2024-07-29 17:58:00|6971.4|6956.4|6969.6|6954.6|6971.5|6956.5|6969.1|6954.1|2
1722275890000|2024-07-29 17:58:10|6969.2|6954.2|6969|6954|6969.2|6954.2|6969|6954|1
1722275900000|2024-07-29 17:58:20|6968.9|6953.9|6969.4|6954.4|6969.9|6954.9|6968.9|6953.9|3
1722275910000|2024-07-29 17:58:30|6968.9|6953.9|6968.5|6953.5|6969|6954|6968.5|6953.5|4
1722275920000|2024-07-29 17:58:40|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1722275930000|2024-07-29 17:58:50|6969|6954|6967.9|6952.9|6969|6954|6967.9|6952.9|5
1722275940000|2024-07-29 17:59:00|6966.6|6951.6|6968.5|6953.5|6968.5|6953.5|6966.6|6951.6|32
1722275950000|2024-07-29 17:59:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1722275960000|2024-07-29 17:59:20|6967.7|6952.7|6967.6|6952.6|6967.7|6952.7|6967.6|6952.6|3
1722275980000|2024-07-29 17:59:40|||||||||1
1722275990000|2024-07-29 17:59:50|6966.6|6951.6|6966.6|6951.6|6967.1|6952.1|6966.6|6951.6|2
1722276000000|2024-07-29 18:00:00|6967.1|6952.1|6968.5|6953.5|6968.5|6953.5|6967.1|6952.1|6
1722276010000|2024-07-29 18:00:10|6968.6|6953.6|6968.2|6953.2|6968.6|6953.6|6968.2|6953.2|1
1722276020000|2024-07-29 18:00:20|||||||||3
1722276040000|2024-07-29 18:00:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|3
1722276050000|2024-07-29 18:00:50|||||||||4
1722276060000|2024-07-29 18:01:00|||||||||1
1722276070000|2024-07-29 18:01:10|6967.6|6952.6|6968.1|6953.1|6968.1|6953.1|6967.6|6952.6|8
1722276080000|2024-07-29 18:01:20|||||||||2
1722276090000|2024-07-29 18:01:30|6968|6953|6968.1|6953.1|6968.1|6953.1|6967.6|6952.6|4
1722276100000|2024-07-29 18:01:40|6967.6|6952.6|6967.1|6952.1|6967.6|6952.6|6966.6|6951.6|6
1722276110000|2024-07-29 18:01:50|||||||||1
1722276120000|2024-07-29 18:02:00|||||||||2
1722276130000|2024-07-29 18:02:10|||||||||2
1722276140000|2024-07-29 18:02:20|||||||||1
1722276150000|2024-07-29 18:02:30|6966.6|6951.6|6966.2|6951.2|6966.6|6951.6|6965.7|6950.7|5
1722276160000|2024-07-29 18:02:40|6966.6|6951.6|6967.6|6952.6|6968|6953|6966.6|6951.6|15
1722276170000|2024-07-29 18:02:50|6968|6953|6966.5|6951.5|6968.1|6953.1|6966.5|6951.5|2
1722276180000|2024-07-29 18:03:00|6966.6|6951.6|6968|6953|6968|6953|6966.6|6951.6|1
1722276190000|2024-07-29 18:03:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|2
1722276200000|2024-07-29 18:03:20|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6
1722276210000|2024-07-29 18:03:30|6968.1|6953.1|6968.5|6953.5|6968.5|6953.5|6968.1|6953.1|0
1722276220000|2024-07-29 18:03:40|6968.9|6953.9|6972.1|6957.1|6972.4|6957.4|6968.9|6953.9|11
1722276230000|2024-07-29 18:03:50|6973.3|6958.3|6972.3|6957.3|6974.3|6959.3|6972.3|6957.3|10
1722276240000|2024-07-29 18:04:00|6971.8|6956.8|6972.3|6957.3|6972.3|6957.3|6971.8|6956.8|22
1722276250000|2024-07-29 18:04:10|||||||||1
1722276270000|2024-07-29 18:04:30|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|8
1722276280000|2024-07-29 18:04:40|6972.3|6957.3|6973.4|6958.4|6973.4|6958.4|6972.3|6957.3|3
1722276290000|2024-07-29 18:04:50|6973.8|6958.8|6974.9|6959.9|6974.9|6959.9|6973.8|6958.8|4
1722276300000|2024-07-29 18:05:00|6975|6960|6974.7|6959.7|6975|6960|6974|6959|14
1722276310000|2024-07-29 18:05:10|||||||||1
1722276320000|2024-07-29 18:05:20|6974.8|6959.8|6973.7|6958.7|6974.8|6959.8|6973.2|6958.2|21
1722276340000|2024-07-29 18:05:40|6973.3|6958.3|6973.2|6958.2|6973.3|6958.3|6973.2|6958.2|4
1722276350000|2024-07-29 18:05:50|6973.3|6958.3|6972.9|6957.9|6973.3|6958.3|6972.9|6957.9|15
1722276360000|2024-07-29 18:06:00|6973.3|6958.3|6974.8|6959.8|6974.8|6959.8|6973.3|6958.3|9
1722276370000|2024-07-29 18:06:10|6975.2|6960.2|6975.3|6960.3|6975.3|6960.3|6975.2|6960.2|1
1722276380000|2024-07-29 18:06:20|6975.7|6960.7|6975.4|6960.4|6976.4|6961.4|6975.4|6960.4|13
1722276390000|2024-07-29 18:06:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1722276400000|2024-07-29 18:06:40|||||||||4
1722276410000|2024-07-29 18:06:50|||||||||1
1722276420000|2024-07-29 18:07:00|6977|6962|6977|6962|6977|6962|6977|6962|12
1722276430000|2024-07-29 18:07:10|6977.2|6962.2|6977.4|6962.4|6978.3|6963.3|6977.2|6962.2|12
1722276440000|2024-07-29 18:07:20|6976.5|6961.5|6976.4|6961.4|6976.5|6961.5|6976.4|6961.4|28
1722276450000|2024-07-29 18:07:30|6975.9|6960.9|6975.9|6960.9|6976|6961|6975.9|6960.9|5
1722276460000|2024-07-29 18:07:40|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|12
1722276470000|2024-07-29 18:07:50|6975.3|6960.3|6974.8|6959.8|6975.3|6960.3|6974.8|6959.8|11
1722276480000|2024-07-29 18:08:00|6974.4|6959.4|6969.9|6954.9|6974.4|6959.4|6969.9|6954.9|57
1722276490000|2024-07-29 18:08:10|6970.9|6955.9|6971.9|6956.9|6971.9|6956.9|6970.9|6955.9|8
1722276500000|2024-07-29 18:08:20|6972.4|6957.4|6972.4|6957.4|6972.8|6957.8|6972.4|6957.4|6
1722276510000|2024-07-29 18:08:30|6972.8|6957.8|6972.4|6957.4|6972.8|6957.8|6972.4|6957.4|2
1722276520000|2024-07-29 18:08:40|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|12
1722276530000|2024-07-29 18:08:50|||||||||2
1722276540000|2024-07-29 18:09:00|||||||||10
1722276550000|2024-07-29 18:09:10|||||||||1
1722276560000|2024-07-29 18:09:20|||||||||1
1722276570000|2024-07-29 18:09:30|6973|6958|6973|6958|6973|6958|6973|6958|8
1722276580000|2024-07-29 18:09:40|6972.8|6957.8|6972.9|6957.9|6972.9|6957.9|6972.8|6957.8|3
1722276590000|2024-07-29 18:09:50|6973.4|6958.4|6974.3|6959.3|6974.3|6959.3|6973.4|6958.4|10
1722276600000|2024-07-29 18:10:00|6972.9|6957.9|6972.4|6957.4|6972.9|6957.9|6972.4|6957.4|3
1722276620000|2024-07-29 18:10:20|||||||||1
1722276630000|2024-07-29 18:10:30|||||||||1
1722276640000|2024-07-29 18:10:40|6972.6|6957.6|6973.8|6958.8|6973.8|6958.8|6972.6|6957.6|14
1722276650000|2024-07-29 18:10:50|||||||||3
1722276660000|2024-07-29 18:11:00|6973.9|6958.9|6975.5|6960.5|6975.9|6960.9|6973.9|6958.9|8
1722276670000|2024-07-29 18:11:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|2
1722276680000|2024-07-29 18:11:20|6973.9|6958.9|6974.2|6959.2|6974.2|6959.2|6973.9|6958.9|12
1722276690000|2024-07-29 18:11:30|6973.8|6958.8|6973.3|6958.3|6973.8|6958.8|6973.3|6958.3|7
1722276700000|2024-07-29 18:11:40|6973.4|6958.4|6972.9|6957.9|6973.4|6958.4|6972.9|6957.9|16
1722276710000|2024-07-29 18:11:50|6973|6958|6973|6958|6973.4|6958.4|6972.5|6957.5|21
1722276720000|2024-07-29 18:12:00|6972.4|6957.4|6973.3|6958.3|6973.3|6958.3|6971.9|6956.9|2
1722276730000|2024-07-29 18:12:10|6972.9|6957.9|6973.3|6958.3|6973.3|6958.3|6972.9|6957.9|4
1722276740000|2024-07-29 18:12:20|6973.7|6958.7|6973.3|6958.3|6973.9|6958.9|6973.3|6958.3|5
1722276750000|2024-07-29 18:12:30|6973.8|6958.8|6973.4|6958.4|6973.8|6958.8|6973.4|6958.4|4
1722276760000|2024-07-29 18:12:40|6973.3|6958.3|6973|6958|6973.8|6958.8|6973|6958|4
1722276770000|2024-07-29 18:12:50|6972.8|6957.8|6972.9|6957.9|6972.9|6957.9|6972.8|6957.8|2
1722276780000|2024-07-29 18:13:00|6973.8|6958.8|6976.9|6961.9|6978|6963|6973.8|6958.8|30
1722276790000|2024-07-29 18:13:10|6976.5|6961.5|6974.9|6959.9|6976.5|6961.5|6974.9|6959.9|21
1722276800000|2024-07-29 18:13:20|6975.4|6960.4|6975.7|6960.7|6975.7|6960.7|6974.5|6959.5|8
1722276810000|2024-07-29 18:13:30|||||||||8
1722276820000|2024-07-29 18:13:40|6974.7|6959.7|6972.5|6957.5|6974.7|6959.7|6972.5|6957.5|12
1722276830000|2024-07-29 18:13:50|6972.4|6957.4|6974.7|6959.7|6974.7|6959.7|6972|6957|8
1722276840000|2024-07-29 18:14:00|6974.2|6959.2|6969.2|6954.2|6974.5|6959.5|6968.3|6953.3|79
1722276850000|2024-07-29 18:14:10|6968.2|6953.2|6969.4|6954.4|6971.7|6956.7|6968.2|6953.2|50
1722276860000|2024-07-29 18:14:20|6968.2|6953.2|6964.9|6949.9|6968.3|6953.3|6964.4|6949.4|81
1722276870000|2024-07-29 18:14:30|6964.4|6949.4|6970.4|6955.4|6970.4|6955.4|6964.4|6949.4|94
1722276880000|2024-07-29 18:14:40|6971.5|6956.5|6969.4|6954.4|6971.9|6956.9|6968.4|6953.4|104
1722276890000|2024-07-29 18:14:50|6969.3|6954.3|6968.8|6953.8|6970.4|6955.4|6967.4|6952.4|99
1722276900000|2024-07-29 18:15:00|6968|6953|6970.2|6955.2|6970.2|6955.2|6967.5|6952.5|12
1722276910000|2024-07-29 18:15:10|6970.7|6955.7|6972.2|6957.2|6972.2|6957.2|6970.7|6955.7|9
1722276920000|2024-07-29 18:15:20|6971.8|6956.8|6971.7|6956.7|6971.8|6956.8|6971.7|6956.7|0
1722276930000|2024-07-29 18:15:30|||||||||12
1722276940000|2024-07-29 18:15:40|||||||||1
1722276950000|2024-07-29 18:15:50|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.5|6955.5|5
1722276960000|2024-07-29 18:16:00|6971.2|6956.2|6970.8|6955.8|6971.2|6956.2|6970.8|6955.8|2
1722276970000|2024-07-29 18:16:10|6970.9|6955.9|6969.7|6954.7|6970.9|6955.9|6969.2|6954.2|35
1722276980000|2024-07-29 18:16:20|6969.3|6954.3|6966.7|6951.7|6969.3|6954.3|6966.7|6951.7|0
1722276990000|2024-07-29 18:16:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|2
1722277000000|2024-07-29 18:16:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1722277010000|2024-07-29 18:16:50|6966.8|6951.8|6965.7|6950.7|6967.2|6952.2|6965.7|6950.7|2
1722277020000|2024-07-29 18:17:00|6964.8|6949.8|6964.3|6949.3|6964.8|6949.8|6964.3|6949.3|4
1722277030000|2024-07-29 18:17:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1722277040000|2024-07-29 18:17:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1722277050000|2024-07-29 18:17:30|6964.7|6949.7|6964.3|6949.3|6964.7|6949.7|6964.3|6949.3|0
1722277060000|2024-07-29 18:17:40|6964.7|6949.7|6965.7|6950.7|6965.7|6950.7|6964.7|6949.7|1
1722277070000|2024-07-29 18:17:50|6965.3|6950.3|6966.3|6951.3|6966.5|6951.5|6964.3|6949.3|16
1722277080000|2024-07-29 18:18:00|6966.2|6951.2|6966.8|6951.8|6966.8|6951.8|6966.2|6951.2|3
1722277090000|2024-07-29 18:18:10|6966.4|6951.4|6967.3|6952.3|6967.3|6952.3|6965.4|6950.4|6
1722277100000|2024-07-29 18:18:20|6966.2|6951.2|6965.7|6950.7|6966.2|6951.2|6965.4|6950.4|11
1722277110000|2024-07-29 18:18:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1722277120000|2024-07-29 18:18:40|6965.8|6950.8|6965.3|6950.3|6965.8|6950.8|6965.3|6950.3|0
1722277140000|2024-07-29 18:19:00|6964.9|6949.9|6964.3|6949.3|6964.9|6949.9|6964.2|6949.2|2
1722277150000|2024-07-29 18:19:10|6964.7|6949.7|6964.8|6949.8|6964.8|6949.8|6964.7|6949.7|1
1722277170000|2024-07-29 18:19:30|6966.3|6951.3|6966.4|6951.4|6966.4|6951.4|6966.3|6951.3|10
1722277180000|2024-07-29 18:19:40|6966.7|6951.7|6964.4|6949.4|6966.8|6951.8|6964.4|6949.4|5
1722277190000|2024-07-29 18:19:50|6965.7|6950.7|6965.3|6950.3|6965.7|6950.7|6965.3|6950.3|2
1722301200000|2024-07-30 01:00:00|6964.1|6949.1|6960.7|6945.7|6965.6|6950.6|6960.4|6945.4|5
1722301210000|2024-07-30 01:00:10|6960.9|6945.9|6961.7|6946.7|6961.7|6946.7|6960.5|6945.5|1
1722301220000|2024-07-30 01:00:20|6960.9|6945.9|6962.4|6947.4|6964.7|6949.7|6960.9|6945.9|20
1722301230000|2024-07-30 01:00:30|6963.1|6948.1|6964.4|6949.4|6969.7|6954.7|6963.1|6948.1|8
1722301240000|2024-07-30 01:00:40|6963.6|6948.6|6964.2|6949.2|6964.2|6949.2|6962.9|6947.9|1
1722301250000|2024-07-30 01:00:50|6962.7|6947.7|6964|6949|6964.8|6949.8|6962.4|6947.4|5
1722301260000|2024-07-30 01:01:00|6963.6|6948.6|6967.5|6952.5|6970.4|6955.4|6963.6|6948.6|13
1722301270000|2024-07-30 01:01:10|6966|6951|6965|6950|6966|6951|6965|6950|0
1722301280000|2024-07-30 01:01:20|6965.1|6950.1|6965.5|6950.5|6966.2|6951.2|6965|6950|2
1722301290000|2024-07-30 01:01:30|||||||||5
1722301300000|2024-07-30 01:01:40|||||||||4
1722301310000|2024-07-30 01:01:50|||||||||1
1722301350000|2024-07-30 01:02:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1722301390000|2024-07-30 01:03:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1722301410000|2024-07-30 01:03:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1722301430000|2024-07-30 01:03:50|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1722301450000|2024-07-30 01:04:10|6966|6951|6966|6951|6966|6951|6966|6951|1
1722301460000|2024-07-30 01:04:20|6966.1|6951.1|6966.5|6951.5|6966.5|6951.5|6966.1|6951.1|1
1722301470000|2024-07-30 01:04:30|||||||||1
1722301490000|2024-07-30 01:04:50|6966.6|6951.6|6967|6952|6967|6952|6966.6|6951.6|2
1722301510000|2024-07-30 01:05:10|6966.9|6951.9|6965.6|6950.6|6968|6953|6965.6|6950.6|4
1722301520000|2024-07-30 01:05:20|6965|6950|6965|6950|6965|6950|6965|6950|2
1722301530000|2024-07-30 01:05:30|6965.4|6950.4|6965.5|6950.5|6965.5|6950.5|6965.4|6950.4|0
1722301550000|2024-07-30 01:05:50|6966|6951|6965.9|6950.9|6966.4|6951.4|6965.5|6950.5|0
1722301560000|2024-07-30 01:06:00|6966|6951|6966|6951|6966|6951|6966|6951|0
1722301580000|2024-07-30 01:06:20|6964.5|6949.5|6963.3|6948.3|6964.5|6949.5|6963.3|6948.3|5
1722301590000|2024-07-30 01:06:30|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1722301630000|2024-07-30 01:07:10|6963|6948|6961.5|6946.5|6963|6948|6961.5|6946.5|2
1722301660000|2024-07-30 01:07:40|6960.5|6945.5|6960|6945|6960.5|6945.5|6960|6945|2
1722301710000|2024-07-30 01:08:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1722301770000|2024-07-30 01:09:30|6961|6946|6961|6946|6961|6946|6961|6946|0
1722301790000|2024-07-30 01:09:50|6963.9|6948.9|6962.5|6947.5|6965|6950|6962.5|6947.5|4
1722301800000|2024-07-30 01:10:00|6963|6948|6963|6948|6963|6948|6962.5|6947.5|0
1722301820000|2024-07-30 01:10:20|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963|6948|0
1722301830000|2024-07-30 01:10:30|6963.1|6948.1|6963|6948|6963.1|6948.1|6963|6948|0
1722301920000|2024-07-30 01:12:00|6963.4|6948.4|6965.6|6950.6|6965.6|6950.6|6963.4|6948.4|1
1722301930000|2024-07-30 01:12:10|6966|6951|6966|6951|6966|6951|6966|6951|0
1722301980000|2024-07-30 01:13:00|6965.6|6950.6|6965.5|6950.5|6965.6|6950.6|6965.5|6950.5|0
1722302020000|2024-07-30 01:13:40|6965.9|6950.9|6966.3|6951.3|6966.3|6951.3|6965.5|6950.5|1
1722302040000|2024-07-30 01:14:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1722302080000|2024-07-30 01:14:40|6966.6|6951.6|6968|6953|6968|6953|6966.6|6951.6|2
1722302090000|2024-07-30 01:14:50|||||||||2
1722302150000|2024-07-30 01:15:50|||||||||1
1722302180000|2024-07-30 01:16:20|6966|6951|6966|6951|6966|6951|6966|6951|2
1722302260000|2024-07-30 01:17:40|6962|6947|6962|6947|6962|6947|6962|6947|4
1722302270000|2024-07-30 01:17:50|6962.4|6947.4|6962.5|6947.5|6962.5|6947.5|6962.4|6947.4|0
1722302290000|2024-07-30 01:18:10|6962.4|6947.4|6962|6947|6962.4|6947.4|6962|6947|4
1722302300000|2024-07-30 01:18:20|6963.9|6948.9|6965|6950|6965|6950|6963.9|6948.9|1
1722302330000|2024-07-30 01:18:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1722302340000|2024-07-30 01:19:00|6964|6949|6964|6949|6964|6949|6964|6949|1
1722302350000|2024-07-30 01:19:10|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|0
1722302360000|2024-07-30 01:19:20|6963.9|6948.9|6964|6949|6964|6949|6963.9|6948.9|0
1722302410000|2024-07-30 01:20:10|6964.8|6949.8|6965|6950|6965|6950|6964.8|6949.8|0
1722302480000|2024-07-30 01:21:20|6964|6949|6964|6949|6964.5|6949.5|6964|6949|0
1722302490000|2024-07-30 01:21:30|6964.5|6949.5|6964.4|6949.4|6964.5|6949.5|6964|6949|0
1722302500000|2024-07-30 01:21:40|6964.5|6949.5|6959|6944|6964.5|6949.5|6959|6944|1
1722302530000|2024-07-30 01:22:10|||||||||1
1722302570000|2024-07-30 01:22:50|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|1
1722302580000|2024-07-30 01:23:00|6955|6940|6950.5|6935.5|6955|6940|6947.5|6932.5|4
1722302590000|2024-07-30 01:23:10|6951.5|6936.5|6949.5|6934.5|6951.5|6936.5|6948.5|6933.5|1
1722302610000|2024-07-30 01:23:30|6950.6|6935.6|6952.9|6937.9|6952.9|6937.9|6950.6|6935.6|0
1722302620000|2024-07-30 01:23:40|6953.5|6938.5|6953|6938|6953.5|6938.5|6953|6938|0
1722302720000|2024-07-30 01:25:20|6958.9|6943.9|6959|6944|6959|6944|6958.9|6943.9|2
1722302760000|2024-07-30 01:26:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|7
1722302770000|2024-07-30 01:26:10|6953.1|6938.1|6954.5|6939.5|6955.5|6940.5|6953.1|6938.1|1
1722302790000|2024-07-30 01:26:30|6954.1|6939.1|6954|6939|6954.1|6939.1|6954|6939|0
1722302820000|2024-07-30 01:27:00|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1722302830000|2024-07-30 01:27:10|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1722302840000|2024-07-30 01:27:20|||||||||1
1722302860000|2024-07-30 01:27:40|6951.5|6936.5|6951|6936|6952|6937|6951|6936|2
1722302880000|2024-07-30 01:28:00|||||||||1
1722302890000|2024-07-30 01:28:10|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|2
1722302930000|2024-07-30 01:28:50|6945|6930|6945|6930|6945|6930|6945|6930|1
1722302950000|2024-07-30 01:29:10|6942|6927|6942|6927|6942|6927|6942|6927|1
1722302960000|2024-07-30 01:29:20|6941.5|6926.5|6939.9|6924.9|6941.5|6926.5|6939.5|6924.5|2
1722302970000|2024-07-30 01:29:30|6940|6925|6940|6925|6940|6925|6940|6925|1
1722302980000|2024-07-30 01:29:40|6936|6921|6936|6921|6936|6921|6936|6921|2
1722303040000|2024-07-30 01:30:40|6936.8|6921.8|6941|6926|6941|6926|6936.8|6921.8|1
1722303070000|2024-07-30 01:31:10|6940.2|6925.2|6939.6|6924.6|6940.2|6925.2|6939.6|6924.6|0
1722303090000|2024-07-30 01:31:30|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1722303100000|2024-07-30 01:31:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1722303110000|2024-07-30 01:31:50|6937.8|6922.8|6937.9|6922.9|6937.9|6922.9|6937.8|6922.8|0
1722303120000|2024-07-30 01:32:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1722303130000|2024-07-30 01:32:10|6939.1|6924.1|6939.5|6924.5|6939.5|6924.5|6939.1|6924.1|1
1722303140000|2024-07-30 01:32:20|6939.4|6924.4|6940.1|6925.1|6940.1|6925.1|6939.4|6924.4|1
1722303150000|2024-07-30 01:32:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1722303160000|2024-07-30 01:32:40|6939.6|6924.6|6935|6920|6939.6|6924.6|6935|6920|5
1722303170000|2024-07-30 01:32:50|6934.6|6919.6|6934.5|6919.5|6934.6|6919.6|6934.5|6919.5|0
1722303180000|2024-07-30 01:33:00|6934.9|6919.9|6935|6920|6935|6920|6934.9|6919.9|0
1722303200000|2024-07-30 01:33:20|6940|6925|6940|6925|6940|6925|6940|6925|2
1722303210000|2024-07-30 01:33:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1722303280000|2024-07-30 01:34:40|6942.4|6927.4|6943.4|6928.4|6943.4|6928.4|6942.4|6927.4|0
1722303310000|2024-07-30 01:35:10|6943.8|6928.8|6944.4|6929.4|6944.4|6929.4|6943.8|6928.8|0
1722303390000|2024-07-30 01:36:30|6942.9|6927.9|6939.4|6924.4|6942.9|6927.9|6939.4|6924.4|1
1722303400000|2024-07-30 01:36:40|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1722303420000|2024-07-30 01:37:00|6941.9|6926.9|6942.8|6927.8|6942.8|6927.8|6941.9|6926.9|4
1722303430000|2024-07-30 01:37:10|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722303440000|2024-07-30 01:37:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1722303450000|2024-07-30 01:37:30|6939.4|6924.4|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|1
1722303480000|2024-07-30 01:38:00|||||||||4
1722303530000|2024-07-30 01:38:50|6938.9|6923.9|6942.4|6927.4|6942.4|6927.4|6938.9|6923.9|3
1722303540000|2024-07-30 01:39:00|6942.3|6927.3|6941.9|6926.9|6942.3|6927.3|6941.9|6926.9|2
1722303550000|2024-07-30 01:39:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1722303560000|2024-07-30 01:39:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|5
1722303590000|2024-07-30 01:39:50|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1722303610000|2024-07-30 01:40:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|1
1722303670000|2024-07-30 01:41:10|6934.9|6919.9|6938|6923|6938|6923|6934.9|6919.9|9
1722303720000|2024-07-30 01:42:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6936.4|6921.4|0
1722303770000|2024-07-30 01:42:50|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1722303790000|2024-07-30 01:43:10|6942.4|6927.4|6940.4|6925.4|6943.3|6928.3|6940.4|6925.4|1
1722303840000|2024-07-30 01:44:00|6942.4|6927.4|6938.2|6923.2|6942.4|6927.4|6938.2|6923.2|0
1722303850000|2024-07-30 01:44:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1722303900000|2024-07-30 01:45:00|6937.8|6922.8|6937.9|6922.9|6937.9|6922.9|6937.8|6922.8|0
1722303950000|2024-07-30 01:45:50|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1722304040000|2024-07-30 01:47:20|6936.7|6921.7|6937.4|6922.4|6937.4|6922.4|6936.7|6921.7|0
1722304050000|2024-07-30 01:47:30|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1722304120000|2024-07-30 01:48:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722304130000|2024-07-30 01:48:50|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|2
1722304140000|2024-07-30 01:49:00|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|0
1722304150000|2024-07-30 01:49:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1722304230000|2024-07-30 01:50:30|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1722304270000|2024-07-30 01:51:10|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|0
1722304290000|2024-07-30 01:51:30|6937.4|6922.4|6936.6|6921.6|6937.6|6922.6|6936.6|6921.6|1
1722304310000|2024-07-30 01:51:50|6936.3|6921.3|6936.1|6921.1|6936.3|6921.3|6936.1|6921.1|0
1722304410000|2024-07-30 01:53:30|6934.6|6919.6|6929|6914|6934.6|6919.6|6928.1|6913.1|15
1722304420000|2024-07-30 01:53:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1722304450000|2024-07-30 01:54:10|6927.4|6912.4|6925.1|6910.1|6927.4|6912.4|6924.6|6909.6|18
1722304460000|2024-07-30 01:54:20|6923.6|6908.6|6924.1|6909.1|6924.1|6909.1|6923.1|6908.1|1
1722304470000|2024-07-30 01:54:30|6923.4|6908.4|6923.6|6908.6|6923.6|6908.6|6923.4|6908.4|1
1722304500000|2024-07-30 01:55:00|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1722304550000|2024-07-30 01:55:50|6925.8|6910.8|6927|6912|6927|6912|6925.8|6910.8|0
1722304650000|2024-07-30 01:57:30|6925.5|6910.5|6923.5|6908.5|6925.5|6910.5|6923|6908|0
1722304700000|2024-07-30 01:58:20|6923|6908|6923.2|6908.2|6923.2|6908.2|6923|6908|25
1722304740000|2024-07-30 01:59:00|6924.7|6909.7|6927.7|6912.7|6931.3|6916.3|6924.7|6909.7|7
1722304750000|2024-07-30 01:59:10|6929.2|6914.2|6928.7|6913.7|6929.2|6914.2|6928.7|6913.7|0
1722304770000|2024-07-30 01:59:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1722304780000|2024-07-30 01:59:40|6931|6916|6931.2|6916.2|6931.2|6916.2|6931|6916|0
1722304790000|2024-07-30 01:59:50|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|3
1722304810000|2024-07-30 02:00:10|||||||||5
1722304860000|2024-07-30 02:01:00|6937.5|6922.5|6937.7|6922.7|6937.7|6922.7|6937.5|6922.5|0
1722304870000|2024-07-30 02:01:10|6942|6927|6942.2|6927.2|6942.2|6927.2|6942|6927|7
1722304890000|2024-07-30 02:01:30|6942.8|6927.8|6944.7|6929.7|6944.7|6929.7|6942.8|6927.8|3
1722304900000|2024-07-30 02:01:40|6944.8|6929.8|6945.2|6930.2|6945.2|6930.2|6944.8|6929.8|2
1722304910000|2024-07-30 02:01:50|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1722304950000|2024-07-30 02:02:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722304960000|2024-07-30 02:02:40|6944.7|6929.7|6944.2|6929.2|6944.7|6929.7|6944.2|6929.2|0
1722305000000|2024-07-30 02:03:20|6943.3|6928.3|6940.2|6925.2|6943.3|6928.3|6940.2|6925.2|2
1722305240000|2024-07-30 02:07:20|6940.5|6925.5|6940.7|6925.7|6940.7|6925.7|6940.5|6925.5|1
1722305290000|2024-07-30 02:08:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|8
1722305340000|2024-07-30 02:09:00|||||||||1
1722305530000|2024-07-30 02:12:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|11
1722305540000|2024-07-30 02:12:20|6929.7|6914.7|6932.4|6917.4|6932.4|6917.4|6929.7|6914.7|2
1722305550000|2024-07-30 02:12:30|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|0
1722305570000|2024-07-30 02:12:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1722305610000|2024-07-30 02:13:30|6932.4|6917.4|6931.2|6916.2|6932.4|6917.4|6931.2|6916.2|6
1722305620000|2024-07-30 02:13:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1722305650000|2024-07-30 02:14:10|||||||||1
1722305660000|2024-07-30 02:14:20|6926.7|6911.7|6926.9|6911.9|6926.9|6911.9|6926.7|6911.7|0
1722305690000|2024-07-30 02:14:50|6926.5|6911.5|6924.4|6909.4|6926.5|6911.5|6924.4|6909.4|16
1722305880000|2024-07-30 02:18:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6
1722305900000|2024-07-30 02:18:20|6934.9|6919.9|6937.6|6922.6|6937.6|6922.6|6934.9|6919.9|1
1722305910000|2024-07-30 02:18:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722305960000|2024-07-30 02:19:20|6938.8|6923.8|6938.9|6923.9|6938.9|6923.9|6938.8|6923.8|0
1722305980000|2024-07-30 02:19:40|||||||||1
1722306030000|2024-07-30 02:20:30|6938.8|6923.8|6932.2|6917.2|6938.8|6923.8|6932.2|6917.2|1
1722306050000|2024-07-30 02:20:50|6930.4|6915.4|6930.3|6915.3|6930.4|6915.4|6930.3|6915.3|25
1722306060000|2024-07-30 02:21:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722306280000|2024-07-30 02:24:40|6930.3|6915.3|6930.4|6915.4|6930.4|6915.4|6930.3|6915.3|1
1722306300000|2024-07-30 02:25:00|6930.7|6915.7|6930.4|6915.4|6930.7|6915.7|6930.3|6915.3|3
1722306310000|2024-07-30 02:25:10|6930.5|6915.5|6930.8|6915.8|6930.8|6915.8|6930.5|6915.5|0
1722306330000|2024-07-30 02:25:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1722306340000|2024-07-30 02:25:40|||||||||4
1722306750000|2024-07-30 02:32:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1722306760000|2024-07-30 02:32:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722306950000|2024-07-30 02:35:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1722306980000|2024-07-30 02:36:20|||||||||1
1722307000000|2024-07-30 02:36:40|||||||||2
1722307160000|2024-07-30 02:39:20|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|4
1722307180000|2024-07-30 02:39:40|||||||||1
1722307200000|2024-07-30 02:40:00|6931.3|6916.3|6931.2|6916.2|6931.3|6916.3|6931.2|6916.2|3
1722307330000|2024-07-30 02:42:10|6929.7|6914.7|6929.2|6914.2|6929.7|6914.7|6929.2|6914.2|2
1722307340000|2024-07-30 02:42:20|6929.6|6914.6|6929.6|6914.6|6929.7|6914.7|6929.2|6914.2|0
1722307350000|2024-07-30 02:42:30|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1722307430000|2024-07-30 02:43:50|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|1
1722307440000|2024-07-30 02:44:00|6934.9|6919.9|6937.3|6922.3|6937.3|6922.3|6934.9|6919.9|1
1722307500000|2024-07-30 02:45:00|6936.6|6921.6|6936.3|6921.3|6936.6|6921.6|6936.3|6921.3|0
1722307540000|2024-07-30 02:45:40|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|9
1722307680000|2024-07-30 02:48:00|6934.3|6919.3|6933.1|6918.1|6934.3|6919.3|6932.7|6917.7|2
1722307690000|2024-07-30 02:48:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722307800000|2024-07-30 02:50:00|||||||||1
1722307810000|2024-07-30 02:50:10|6934.9|6919.9|6935.2|6920.2|6935.2|6920.2|6934.9|6919.9|0
1722307960000|2024-07-30 02:52:40|6935.6|6920.6|6935.7|6920.7|6935.7|6920.7|6935.6|6920.6|0
1722308150000|2024-07-30 02:55:50|6935.4|6920.4|6935.2|6920.2|6935.4|6920.4|6935.2|6920.2|0
1722308170000|2024-07-30 02:56:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1722308210000|2024-07-30 02:56:50|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|1
1722308230000|2024-07-30 02:57:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|15
1722308280000|2024-07-30 02:58:00|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|2
1722308290000|2024-07-30 02:58:10|||||||||1
1722308340000|2024-07-30 02:59:00|||||||||1
1722308370000|2024-07-30 02:59:30|||||||||1
1722308580000|2024-07-30 03:03:00|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1722308590000|2024-07-30 03:03:10|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722308600000|2024-07-30 03:03:20|6938.7|6923.7|6938.9|6923.9|6938.9|6923.9|6938.7|6923.7|1
1722308650000|2024-07-30 03:04:10|||||||||1
1722308850000|2024-07-30 03:07:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1722308860000|2024-07-30 03:07:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722308960000|2024-07-30 03:09:20|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1722308990000|2024-07-30 03:09:50|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722309050000|2024-07-30 03:10:50|6935.2|6920.2|6937.1|6922.1|6937.1|6922.1|6935.2|6920.2|1
1722309060000|2024-07-30 03:11:00|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1722309360000|2024-07-30 03:16:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|1
1722309420000|2024-07-30 03:17:00|6936.4|6921.4|6933.1|6918.1|6936.4|6921.4|6933.1|6918.1|6
1722309430000|2024-07-30 03:17:10|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1722309450000|2024-07-30 03:17:30|6932.4|6917.4|6933.9|6918.9|6933.9|6918.9|6932.4|6917.4|0
1722309460000|2024-07-30 03:17:40|6935.9|6920.9|6931.6|6916.6|6935.9|6920.9|6931.6|6916.6|16
1722309480000|2024-07-30 03:18:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1722309490000|2024-07-30 03:18:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1722309570000|2024-07-30 03:19:30|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|1
1722309620000|2024-07-30 03:20:20|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|3
1722309630000|2024-07-30 03:20:30|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1722309650000|2024-07-30 03:20:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|4
1722309660000|2024-07-30 03:21:00|6925.4|6910.4|6926.1|6911.1|6926.1|6911.1|6925.4|6910.4|0
1722309670000|2024-07-30 03:21:10|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1722309690000|2024-07-30 03:21:30|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|3
1722309730000|2024-07-30 03:22:10|6925.8|6910.8|6925.9|6910.9|6925.9|6910.9|6925.8|6910.8|0
1722309820000|2024-07-30 03:23:40|6926.3|6911.3|6926.9|6911.9|6926.9|6911.9|6926.3|6911.3|0
1722309830000|2024-07-30 03:23:50|6926.5|6911.5|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|0
1722309850000|2024-07-30 03:24:10|6926.5|6911.5|6926.4|6911.4|6926.5|6911.5|6926.4|6911.4|0
1722309880000|2024-07-30 03:24:40|6926.8|6911.8|6926.9|6911.9|6926.9|6911.9|6926.8|6911.8|0
1722309920000|2024-07-30 03:25:20|6927.3|6912.3|6927.4|6912.4|6927.4|6912.4|6927.3|6912.3|0
1722310010000|2024-07-30 03:26:50|6928.1|6913.1|6928.3|6913.3|6928.3|6913.3|6928.1|6913.1|0
1722310050000|2024-07-30 03:27:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|10
1722310060000|2024-07-30 03:27:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1722310090000|2024-07-30 03:28:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1722310110000|2024-07-30 03:28:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1722310120000|2024-07-30 03:28:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|2
1722310130000|2024-07-30 03:28:50|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1722310180000|2024-07-30 03:29:40|6933.9|6918.9|6934.6|6919.6|6934.6|6919.6|6933.9|6918.9|1
1722310200000|2024-07-30 03:30:00|6934.9|6919.9|6933.4|6918.4|6935.3|6920.3|6933.4|6918.4|0
1722310300000|2024-07-30 03:31:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|11
1722310330000|2024-07-30 03:32:10|6941.6|6926.6|6945.4|6930.4|6945.4|6930.4|6941.6|6926.6|22
1722310350000|2024-07-30 03:32:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722310380000|2024-07-30 03:33:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1722310410000|2024-07-30 03:33:30|6945.5|6930.5|6945.2|6930.2|6945.5|6930.5|6945.2|6930.2|0
1722310530000|2024-07-30 03:35:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722310540000|2024-07-30 03:35:40|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1722310590000|2024-07-30 03:36:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722310600000|2024-07-30 03:36:40|6945|6930|6945|6930|6945|6930|6945|6930|0
1722310690000|2024-07-30 03:38:10|6944.6|6929.6|6943.1|6928.1|6944.6|6929.6|6943.1|6928.1|1
1722310710000|2024-07-30 03:38:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1722310720000|2024-07-30 03:38:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1722310780000|2024-07-30 03:39:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722310800000|2024-07-30 03:40:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1722311000000|2024-07-30 03:43:20|6941.9|6926.9|6941.3|6926.3|6941.9|6926.9|6941.3|6926.3|0
1722311080000|2024-07-30 03:44:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1722311090000|2024-07-30 03:44:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|1
1722311100000|2024-07-30 03:45:00|6938.8|6923.8|6936.3|6921.3|6938.8|6923.8|6936.3|6921.3|0
1722311250000|2024-07-30 03:47:30|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|5
1722311260000|2024-07-30 03:47:40|6928.8|6913.8|6933.6|6918.6|6933.6|6918.6|6928.8|6913.8|5
1722311280000|2024-07-30 03:48:00|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6933.3|6918.3|1
1722311290000|2024-07-30 03:48:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1722311360000|2024-07-30 03:49:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722311440000|2024-07-30 03:50:40|6933|6918|6933|6918|6933|6918|6933|6918|0
1722311640000|2024-07-30 03:54:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1722311650000|2024-07-30 03:54:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1722311790000|2024-07-30 03:56:30|6931.6|6916.6|6932|6917|6932|6917|6931.6|6916.6|3
1722311810000|2024-07-30 03:56:50|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1722311920000|2024-07-30 03:58:40|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|1
1722311950000|2024-07-30 03:59:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1722312230000|2024-07-30 04:03:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1722312250000|2024-07-30 04:04:10|6932.9|6917.9|6933|6918|6933|6918|6932.9|6917.9|0
1722312610000|2024-07-30 04:10:10|6932.3|6917.3|6932|6917|6932.3|6917.3|6932|6917|0
1722312670000|2024-07-30 04:11:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1722312760000|2024-07-30 04:12:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|7
1722312790000|2024-07-30 04:13:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1722312810000|2024-07-30 04:13:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1722312820000|2024-07-30 04:13:40|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6
1722312910000|2024-07-30 04:15:10|6927.2|6912.2|6927.7|6912.7|6927.7|6912.7|6927.2|6912.2|0
1722313080000|2024-07-30 04:18:00|6928.7|6913.7|6932.5|6917.5|6932.5|6917.5|6928.7|6913.7|2
1722313090000|2024-07-30 04:18:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1722313150000|2024-07-30 04:19:10|6933.5|6918.5|6933.8|6918.8|6933.8|6918.8|6933.5|6918.5|0
1722313420000|2024-07-30 04:23:40|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1722313440000|2024-07-30 04:24:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1722313500000|2024-07-30 04:25:00|6933.9|6918.9|6934.2|6919.2|6934.2|6919.2|6933.8|6918.8|0
1722313510000|2024-07-30 04:25:10|6933.8|6918.8|6932.5|6917.5|6933.8|6918.8|6932.5|6917.5|0
1722313520000|2024-07-30 04:25:20|6932.3|6917.3|6932.2|6917.2|6932.7|6917.7|6932.2|6917.2|0
1722313530000|2024-07-30 04:25:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6931.7|6916.7|0
1722313690000|2024-07-30 04:28:10|6932.3|6917.3|6934.3|6919.3|6934.3|6919.3|6932.3|6917.3|0
1722314100000|2024-07-30 04:35:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722314190000|2024-07-30 04:36:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1722314350000|2024-07-30 04:39:10|6935.6|6920.6|6935.7|6920.7|6935.7|6920.7|6935.6|6920.6|3
1722314380000|2024-07-30 04:39:40|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1722314630000|2024-07-30 04:43:50|6936.4|6921.4|6939.1|6924.1|6939.1|6924.1|6936.4|6921.4|1
1722314640000|2024-07-30 04:44:00|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|0
1722314690000|2024-07-30 04:44:50|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1722314970000|2024-07-30 04:49:30|6940.2|6925.2|6939.8|6924.8|6940.2|6925.2|6939.8|6924.8|4
1722315000000|2024-07-30 04:50:00|6940.6|6925.6|6941.2|6926.2|6941.2|6926.2|6940.6|6925.6|0
1722315010000|2024-07-30 04:50:10|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1722315090000|2024-07-30 04:51:30|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|1
1722315130000|2024-07-30 04:52:10|6942.1|6927.1|6946.1|6931.1|6946.1|6931.1|6942.1|6927.1|3
1722315150000|2024-07-30 04:52:30|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722315330000|2024-07-30 04:55:30|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1722315370000|2024-07-30 04:56:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722315460000|2024-07-30 04:57:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722315630000|2024-07-30 05:00:30|||||||||1
1722315700000|2024-07-30 05:01:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722315710000|2024-07-30 05:01:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1722315970000|2024-07-30 05:06:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722316000000|2024-07-30 05:06:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722316220000|2024-07-30 05:10:20|6945.7|6930.7|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|0
1722316230000|2024-07-30 05:10:30|6945.7|6930.7|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|0
1722316240000|2024-07-30 05:10:40|6946.1|6931.1|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|0
1722316260000|2024-07-30 05:11:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722316270000|2024-07-30 05:11:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1722316280000|2024-07-30 05:11:20|6945.7|6930.7|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|0
1722316310000|2024-07-30 05:11:50|6945.8|6930.8|6946.2|6931.2|6946.2|6931.2|6945.8|6930.8|1
1722316340000|2024-07-30 05:12:20|6945.8|6930.8|6946.1|6931.1|6946.2|6931.2|6945.7|6930.7|0
1722316350000|2024-07-30 05:12:30|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1722316360000|2024-07-30 05:12:40|6945.8|6930.8|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1722316370000|2024-07-30 05:12:50|6945.8|6930.8|6945.7|6930.7|6946.2|6931.2|6945.7|6930.7|0
1722316380000|2024-07-30 05:13:00|6946.2|6931.2|6945.7|6930.7|6946.2|6931.2|6945.7|6930.7|0
1722316390000|2024-07-30 05:13:10|6946.1|6931.1|6945.8|6930.8|6946.2|6931.2|6945.7|6930.7|0
1722316400000|2024-07-30 05:13:20|6946.2|6931.2|6945.7|6930.7|6946.2|6931.2|6945.7|6930.7|1
1722316440000|2024-07-30 05:14:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1722316490000|2024-07-30 05:14:50|||||||||1
1722316520000|2024-07-30 05:15:20|6945.7|6930.7|6946.1|6931.1|6946.1|6931.1|6945.7|6930.7|1
1722316530000|2024-07-30 05:15:30|||||||||6
1722316540000|2024-07-30 05:15:40|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|8
1722316560000|2024-07-30 05:16:00|6946.2|6931.2|6950.2|6935.2|6950.2|6935.2|6946.2|6931.2|96
1722316570000|2024-07-30 05:16:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1722316590000|2024-07-30 05:16:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1722316680000|2024-07-30 05:18:00|||||||||1
1722316690000|2024-07-30 05:18:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|11
1722316700000|2024-07-30 05:18:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1722317190000|2024-07-30 05:26:30|6950.1|6935.1|6949.3|6934.3|6950.8|6935.8|6949.3|6934.3|2
1722317400000|2024-07-30 05:30:00|6933.2|6918.2|6934.3|6919.3|6934.7|6919.7|6933.2|6918.2|3
1722317410000|2024-07-30 05:30:10|6935.2|6920.2|6936.2|6921.2|6936.7|6921.7|6935.2|6920.2|0
1722317430000|2024-07-30 05:30:30|6936.3|6921.3|6932.2|6917.2|6936.3|6921.3|6932.1|6917.1|1
1722317450000|2024-07-30 05:30:50|6933.4|6918.4|6933.3|6918.3|6933.7|6918.7|6933.3|6918.3|0
1722317460000|2024-07-30 05:31:00|6933.2|6918.2|6932.2|6917.2|6933.7|6918.7|6930.2|6915.2|2
1722317470000|2024-07-30 05:31:10|6931.1|6916.1|6930.7|6915.7|6931.5|6916.5|6930.7|6915.7|0
1722317480000|2024-07-30 05:31:20|6931.5|6916.5|6930.7|6915.7|6931.7|6916.7|6930.2|6915.2|0
1722317490000|2024-07-30 05:31:30|6931.1|6916.1|6931.4|6916.4|6931.7|6916.7|6929.8|6914.8|0
1722317500000|2024-07-30 05:31:40|6931.7|6916.7|6926.9|6911.9|6931.7|6916.7|6925.7|6910.7|2
1722317510000|2024-07-30 05:31:50|6927.6|6912.6|6926.9|6911.9|6927.6|6912.6|6925.8|6910.8|0
1722317520000|2024-07-30 05:32:00|6927.2|6912.2|6927.3|6912.3|6927.7|6912.7|6927.2|6912.2|0
1722317530000|2024-07-30 05:32:10|6927.7|6912.7|6928.8|6913.8|6928.8|6913.8|6927.7|6912.7|0
1722317550000|2024-07-30 05:32:30|6928.3|6913.3|6925.8|6910.8|6928.3|6913.3|6925.8|6910.8|2
1722317560000|2024-07-30 05:32:40|6926.2|6911.2|6926.8|6911.8|6926.8|6911.8|6926.2|6911.2|1
1722317610000|2024-07-30 05:33:30|||||||||1
1722317620000|2024-07-30 05:33:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|1
1722317630000|2024-07-30 05:33:50|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1722317640000|2024-07-30 05:34:00|6927.6|6912.6|6928.3|6913.3|6928.3|6913.3|6927.6|6912.6|0
1722317650000|2024-07-30 05:34:10|6928|6913|6927.8|6912.8|6928|6913|6927.8|6912.8|0
1722317660000|2024-07-30 05:34:20|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|1
1722317690000|2024-07-30 05:34:50|6926.1|6911.1|6926.3|6911.3|6926.3|6911.3|6926.1|6911.1|0
1722317710000|2024-07-30 05:35:10|6927.3|6912.3|6927.8|6912.8|6927.8|6912.8|6927.3|6912.3|0
1722317740000|2024-07-30 05:35:40|6928.2|6913.2|6928.3|6913.3|6928.3|6913.3|6928.2|6913.2|0
1722317760000|2024-07-30 05:36:00|6928.7|6913.7|6928.8|6913.8|6928.8|6913.8|6928.7|6913.7|0
1722317770000|2024-07-30 05:36:10|6928.3|6913.3|6929.8|6914.8|6930.2|6915.2|6928.3|6913.3|0
1722317780000|2024-07-30 05:36:20|6925.3|6910.3|6926.2|6911.2|6926.2|6911.2|6925.3|6910.3|4
1722317790000|2024-07-30 05:36:30|6926.3|6911.3|6926.8|6911.8|6926.8|6911.8|6926.3|6911.3|0
1722317800000|2024-07-30 05:36:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1722317820000|2024-07-30 05:37:00|6925.5|6910.5|6925.3|6910.3|6925.5|6910.5|6925.3|6910.3|5
1722317850000|2024-07-30 05:37:30|6925.7|6910.7|6924.7|6909.7|6925.8|6910.8|6924.7|6909.7|8
1722317860000|2024-07-30 05:37:40|6925.7|6910.7|6926|6911|6926|6911|6925.7|6910.7|4
1722317870000|2024-07-30 05:37:50|6926.2|6911.2|6926.3|6911.3|6926.3|6911.3|6926.2|6911.2|0
1722317890000|2024-07-30 05:38:10|6923.8|6908.8|6924.3|6909.3|6924.3|6909.3|6923.8|6908.8|2
1722317900000|2024-07-30 05:38:20|6924.7|6909.7|6923.7|6908.7|6924.8|6909.8|6923.7|6908.7|5
1722317910000|2024-07-30 05:38:30|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1722317940000|2024-07-30 05:39:00|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1722317950000|2024-07-30 05:39:10|6924.2|6909.2|6923.8|6908.8|6924.2|6909.2|6923.8|6908.8|0
1722317960000|2024-07-30 05:39:20|6924.6|6909.6|6925.3|6910.3|6925.3|6910.3|6924.6|6909.6|0
1722318000000|2024-07-30 05:40:00|6925.7|6910.7|6926|6911|6926|6911|6925.7|6910.7|1
1722318020000|2024-07-30 05:40:20|6926.3|6911.3|6926.6|6911.6|6926.6|6911.6|6926.3|6911.3|17
1722318030000|2024-07-30 05:40:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1722318070000|2024-07-30 05:41:10|6926.8|6911.8|6927.1|6912.1|6927.1|6912.1|6926.8|6911.8|14
1722318080000|2024-07-30 05:41:20|6931.2|6916.2|6933.3|6918.3|6933.3|6918.3|6931.2|6916.2|2
1722318090000|2024-07-30 05:41:30|6931.3|6916.3|6930.1|6915.1|6931.5|6916.5|6930.1|6915.1|3
1722318100000|2024-07-30 05:41:40|6929.2|6914.2|6929.8|6914.8|6930.2|6915.2|6929.2|6914.2|0
1722318120000|2024-07-30 05:42:00|6930.2|6915.2|6930.5|6915.5|6930.5|6915.5|6930|6915|0
1722318130000|2024-07-30 05:42:10|6929.5|6914.5|6928.8|6913.8|6929.6|6914.6|6928.8|6913.8|0
1722318150000|2024-07-30 05:42:30|6929.2|6914.2|6927.5|6912.5|6929.2|6914.2|6927.5|6912.5|0
1722318180000|2024-07-30 05:43:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1722318210000|2024-07-30 05:43:30|6926.3|6911.3|6927.5|6912.5|6927.5|6912.5|6926.3|6911.3|0
1722318220000|2024-07-30 05:43:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1722318230000|2024-07-30 05:43:50|6926.5|6911.5|6926.8|6911.8|6926.8|6911.8|6926.5|6911.5|0
1722318240000|2024-07-30 05:44:00|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|0
1722318250000|2024-07-30 05:44:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927|6912|0
1722318270000|2024-07-30 05:44:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1722318290000|2024-07-30 05:44:50|6927.6|6912.6|6926.5|6911.5|6927.6|6912.6|6926.5|6911.5|1
1722318300000|2024-07-30 05:45:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1722318320000|2024-07-30 05:45:20|6925.9|6910.9|6924|6909|6925.9|6910.9|6924|6909|1
1722318330000|2024-07-30 05:45:30|6923.7|6908.7|6922.7|6907.7|6923.7|6908.7|6922.7|6907.7|2
1722318340000|2024-07-30 05:45:40|6922.9|6907.9|6921.5|6906.5|6922.9|6907.9|6921.5|6906.5|0
1722318370000|2024-07-30 05:46:10|6921|6906|6921|6906|6921|6906|6921|6906|0
1722318400000|2024-07-30 05:46:40|6921.5|6906.5|6921.9|6906.9|6922|6907|6921.5|6906.5|1
1722318430000|2024-07-30 05:47:10|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|4
1722318440000|2024-07-30 05:47:20|6921.9|6906.9|6922.5|6907.5|6923.4|6908.4|6920|6905|5
1722318450000|2024-07-30 05:47:30|6922|6907|6921|6906|6923.7|6908.7|6920|6905|3
1722318460000|2024-07-30 05:47:40|6921.4|6906.4|6922.1|6907.1|6922.1|6907.1|6921.4|6906.4|1
1722318500000|2024-07-30 05:48:20|6923|6908|6923|6908|6923|6908|6923|6908|0
1722318520000|2024-07-30 05:48:40|6923.4|6908.4|6921.5|6906.5|6923.5|6908.5|6920.7|6905.7|1
1722318540000|2024-07-30 05:49:00|6921.1|6906.1|6919.7|6904.7|6921.4|6906.4|6919.4|6904.4|0
1722318550000|2024-07-30 05:49:10|6920|6905|6921.5|6906.5|6921.5|6906.5|6919.7|6904.7|1
1722318570000|2024-07-30 05:49:30|6923|6908|6921.1|6906.1|6923.5|6908.5|6920|6905|1
1722318580000|2024-07-30 05:49:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1722318590000|2024-07-30 05:49:50|6918|6903|6918|6903|6918|6903|6918|6903|1
1722318600000|2024-07-30 05:50:00|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1722318610000|2024-07-30 05:50:10|6918|6903|6918|6903|6918|6903|6918|6903|0
1722318640000|2024-07-30 05:50:40|||||||||1
1722318710000|2024-07-30 05:51:50|||||||||7
1722318730000|2024-07-30 05:52:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6
1722318750000|2024-07-30 05:52:30|6918|6903|6918.5|6903.5|6918.5|6903.5|6918|6903|0
1722318760000|2024-07-30 05:52:40|6921.1|6906.1|6920|6905|6921.1|6906.1|6920|6905|2
1722318780000|2024-07-30 05:53:00|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1722318790000|2024-07-30 05:53:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1722318820000|2024-07-30 05:53:40|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1722318840000|2024-07-30 05:54:00|6921|6906|6921|6906|6921|6906|6921|6906|0
1722318860000|2024-07-30 05:54:20|6921.4|6906.4|6921.5|6906.5|6921.5|6906.5|6921.4|6906.4|0
1722318880000|2024-07-30 05:54:40|6922|6907|6922|6907|6922|6907|6922|6907|1
1722318890000|2024-07-30 05:54:50|||||||||1
1722318910000|2024-07-30 05:55:10|6921.7|6906.7|6921|6906|6921.7|6906.7|6921|6906|1
1722318920000|2024-07-30 05:55:20|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1722318940000|2024-07-30 05:55:40|6920.9|6905.9|6922|6907|6922|6907|6920.9|6905.9|0
1722318960000|2024-07-30 05:56:00|6921.6|6906.6|6920.5|6905.5|6921.6|6906.6|6920.5|6905.5|1
1722318970000|2024-07-30 05:56:10|6920|6905|6920|6905|6920|6905|6920|6905|0
1722318980000|2024-07-30 05:56:20|6919.5|6904.5|6919.4|6904.4|6919.5|6904.5|6919.4|6904.4|0
1722318990000|2024-07-30 05:56:30|6919.5|6904.5|6918.9|6903.9|6919.5|6904.5|6918|6903|3
1722319000000|2024-07-30 05:56:40|6919.7|6904.7|6922|6907|6922|6907|6919.7|6904.7|2
1722319040000|2024-07-30 05:57:20|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1722319050000|2024-07-30 05:57:30|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1722319060000|2024-07-30 05:57:40|6922|6907|6922|6907|6922|6907|6922|6907|0
1722319080000|2024-07-30 05:58:00|6921.9|6906.9|6921|6906|6921.9|6906.9|6920.5|6905.5|2
1722319110000|2024-07-30 05:58:30|6921.1|6906.1|6921.5|6906.5|6921.5|6906.5|6921.1|6906.1|0
1722319150000|2024-07-30 05:59:10|6921.9|6906.9|6922|6907|6922|6907|6921.9|6906.9|0
1722319180000|2024-07-30 05:59:40|6921.9|6906.9|6921.5|6906.5|6921.9|6906.9|6921.5|6906.5|1
1722319190000|2024-07-30 05:59:50|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1722319200000|2024-07-30 06:00:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1722319210000|2024-07-30 06:00:10|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|10
1722319220000|2024-07-30 06:00:20|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1722319240000|2024-07-30 06:00:40|6916.9|6901.9|6917|6902|6917|6902|6916.9|6901.9|0
1722319250000|2024-07-30 06:00:50|6915.5|6900.5|6920.5|6905.5|6920.5|6905.5|6915.5|6900.5|4
1722319270000|2024-07-30 06:01:10|6920.6|6905.6|6920.5|6905.5|6920.6|6905.6|6920.5|6905.5|1
1722319280000|2024-07-30 06:01:20|6922|6907|6923|6908|6923.4|6908.4|6922|6907|5
1722319300000|2024-07-30 06:01:40|6924|6909|6924|6909|6924|6909|6924|6909|1
1722319320000|2024-07-30 06:02:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1722319330000|2024-07-30 06:02:10|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|1
1722319340000|2024-07-30 06:02:20|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|0
1722319400000|2024-07-30 06:03:20|6923.9|6908.9|6924|6909|6924|6909|6923.9|6908.9|0
1722319420000|2024-07-30 06:03:40|6924.4|6909.4|6924.5|6909.5|6924.5|6909.5|6924.4|6909.4|0
1722319450000|2024-07-30 06:04:10|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1722319480000|2024-07-30 06:04:40|6924.2|6909.2|6924|6909|6924.2|6909.2|6924|6909|0
1722319500000|2024-07-30 06:05:00|6923.9|6908.9|6927|6912|6927|6912|6923.9|6908.9|4
1722319510000|2024-07-30 06:05:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722319520000|2024-07-30 06:05:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1722319550000|2024-07-30 06:05:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1722319560000|2024-07-30 06:06:00|6925|6910|6926|6911|6926|6911|6925|6910|0
1722319570000|2024-07-30 06:06:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1722319600000|2024-07-30 06:06:40|6925.4|6910.4|6925.9|6910.9|6925.9|6910.9|6925.4|6910.4|0
1722319610000|2024-07-30 06:06:50|6926.4|6911.4|6927.1|6912.1|6927.1|6912.1|6926.4|6911.4|0
1722319620000|2024-07-30 06:07:00|6927.4|6912.4|6925.7|6910.7|6927.4|6912.4|6925|6910|2
1722319630000|2024-07-30 06:07:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722319640000|2024-07-30 06:07:20|6925.1|6910.1|6924.9|6909.9|6925.4|6910.4|6924.7|6909.7|0
1722319660000|2024-07-30 06:07:40|6925.2|6910.2|6925.4|6910.4|6925.4|6910.4|6925.2|6910.2|0
1722319670000|2024-07-30 06:07:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1722319680000|2024-07-30 06:08:00|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1722319710000|2024-07-30 06:08:30|6925.9|6910.9|6926.9|6911.9|6926.9|6911.9|6925.9|6910.9|0
1722319740000|2024-07-30 06:09:00|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|0
1722319750000|2024-07-30 06:09:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1722319760000|2024-07-30 06:09:20|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722319800000|2024-07-30 06:10:00|6927.5|6912.5|6926.9|6911.9|6927.5|6912.5|6926.4|6911.4|3
1722319820000|2024-07-30 06:10:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1722319840000|2024-07-30 06:10:40|6926.7|6911.7|6926.9|6911.9|6926.9|6911.9|6926.7|6911.7|0
1722319860000|2024-07-30 06:11:00|6927.6|6912.6|6928.2|6913.2|6928.2|6913.2|6927.6|6912.6|0
1722319870000|2024-07-30 06:11:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1722319880000|2024-07-30 06:11:20|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1722319900000|2024-07-30 06:11:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1722319910000|2024-07-30 06:11:50|6928.7|6913.7|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|1
1722319920000|2024-07-30 06:12:00|6929.3|6914.3|6929.9|6914.9|6929.9|6914.9|6929.3|6914.3|0
1722319940000|2024-07-30 06:12:20|6930.3|6915.3|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|0
1722319950000|2024-07-30 06:12:30|6930.3|6915.3|6930.4|6915.4|6930.4|6915.4|6930.3|6915.3|0
1722319970000|2024-07-30 06:12:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1722319990000|2024-07-30 06:13:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722320020000|2024-07-30 06:13:40|6930.9|6915.9|6931.3|6916.3|6931.3|6916.3|6930.9|6915.9|0
1722320040000|2024-07-30 06:14:00|6931.9|6916.9|6932.8|6917.8|6932.8|6917.8|6931.9|6916.9|0
1722320050000|2024-07-30 06:14:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|2
1722320080000|2024-07-30 06:14:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722320090000|2024-07-30 06:14:50|6930.3|6915.3|6930|6915|6930.4|6915.4|6930|6915|0
1722320100000|2024-07-30 06:15:00|6929.9|6914.9|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|0
1722320150000|2024-07-30 06:15:50|6929.9|6914.9|6929.4|6914.4|6929.9|6914.9|6929.1|6914.1|0
1722320170000|2024-07-30 06:16:10|6929.8|6914.8|6929.9|6914.9|6929.9|6914.9|6929.8|6914.8|0
1722320180000|2024-07-30 06:16:20|6930.3|6915.3|6930.4|6915.4|6930.4|6915.4|6930.3|6915.3|0
1722320190000|2024-07-30 06:16:30|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1722320210000|2024-07-30 06:16:50|6930.4|6915.4|6930.8|6915.8|6930.8|6915.8|6930.4|6915.4|0
1722320220000|2024-07-30 06:17:00|6930.9|6915.9|6930.8|6915.8|6931.4|6916.4|6930.8|6915.8|0
1722320240000|2024-07-30 06:17:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1722320250000|2024-07-30 06:17:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1722320270000|2024-07-30 06:17:50|6932.4|6917.4|6930.9|6915.9|6932.4|6917.4|6930.9|6915.9|2
1722320280000|2024-07-30 06:18:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722320310000|2024-07-30 06:18:30|6931.9|6916.9|6931.3|6916.3|6931.9|6916.9|6931|6916|0
1722320320000|2024-07-30 06:18:40|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1722320330000|2024-07-30 06:18:50|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|0
1722320350000|2024-07-30 06:19:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1722320360000|2024-07-30 06:19:20|6932.7|6917.7|6932.6|6917.6|6932.7|6917.7|6932.6|6917.6|0
1722320370000|2024-07-30 06:19:30|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|0
1722320380000|2024-07-30 06:19:40|6933.5|6918.5|6933|6918|6933.5|6918.5|6933|6918|0
1722320390000|2024-07-30 06:19:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722320400000|2024-07-30 06:20:00|6933.9|6918.9|6933.6|6918.6|6934|6919|6932.6|6917.6|2
1722320410000|2024-07-30 06:20:10|6934|6919|6933.6|6918.6|6934|6919|6933.6|6918.6|0
1722320440000|2024-07-30 06:20:40|6932.9|6917.9|6932.1|6917.1|6932.9|6917.9|6932.1|6917.1|0
1722320480000|2024-07-30 06:21:20|6932.9|6917.9|6933|6918|6933|6918|6932.6|6917.6|0
1722320500000|2024-07-30 06:21:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722320530000|2024-07-30 06:22:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722320540000|2024-07-30 06:22:20|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1722320570000|2024-07-30 06:22:50|6932.5|6917.5|6932.1|6917.1|6932.5|6917.5|6932.1|6917.1|2
1722320580000|2024-07-30 06:23:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1722320600000|2024-07-30 06:23:20|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1722320630000|2024-07-30 06:23:50|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1722320640000|2024-07-30 06:24:00|6935.4|6920.4|6936.4|6921.4|6936.4|6921.4|6935.4|6920.4|0
1722320650000|2024-07-30 06:24:10|6936.8|6921.8|6936.9|6921.9|6936.9|6921.9|6936.8|6921.8|0
1722320660000|2024-07-30 06:24:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1722320680000|2024-07-30 06:24:40|6936.9|6921.9|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|0
1722320710000|2024-07-30 06:25:10|6937.4|6922.4|6935.4|6920.4|6937.4|6922.4|6935.4|6920.4|2
1722320760000|2024-07-30 06:26:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1722320790000|2024-07-30 06:26:30|6936|6921|6935.6|6920.6|6936|6921|6935.6|6920.6|0
1722320800000|2024-07-30 06:26:40|6935.9|6920.9|6936.9|6921.9|6936.9|6921.9|6935.9|6920.9|0
1722320810000|2024-07-30 06:26:50|6937.3|6922.3|6937.4|6922.4|6937.4|6922.4|6937.3|6922.3|0
1722320830000|2024-07-30 06:27:10|6937.9|6922.9|6936.3|6921.3|6937.9|6922.9|6935.4|6920.4|1
1722320840000|2024-07-30 06:27:20|6936|6921|6935.9|6920.9|6936|6921|6935.9|6920.9|0
1722320860000|2024-07-30 06:27:40|6936.6|6921.6|6937.3|6922.3|6937.3|6922.3|6936.6|6921.6|0
1722320880000|2024-07-30 06:28:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1722320910000|2024-07-30 06:28:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1722320940000|2024-07-30 06:29:00|6935.5|6920.5|6936.4|6921.4|6936.4|6921.4|6935.5|6920.5|3
1722320950000|2024-07-30 06:29:10|6936.9|6921.9|6933.6|6918.6|6936.9|6921.9|6933.1|6918.1|1
1722321020000|2024-07-30 06:30:20|6934|6919|6934.2|6919.2|6935.1|6920.1|6933.7|6918.7|0
1722321040000|2024-07-30 06:30:40|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6934.1|6919.1|0
1722321050000|2024-07-30 06:30:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1722321060000|2024-07-30 06:31:00|6933.7|6918.7|6934.1|6919.1|6934.1|6919.1|6933.7|6918.7|2
1722321070000|2024-07-30 06:31:10|6934.5|6919.5|6935.1|6920.1|6935.1|6920.1|6934.5|6919.5|0
1722321080000|2024-07-30 06:31:20|6935.6|6920.6|6936.1|6921.1|6936.1|6921.1|6935.6|6920.6|0
1722321100000|2024-07-30 06:31:40|6936.6|6921.6|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|0
1722321120000|2024-07-30 06:32:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1722321130000|2024-07-30 06:32:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1722321140000|2024-07-30 06:32:20|6933.9|6918.9|6934.8|6919.8|6934.8|6919.8|6933.9|6918.9|9
1722321160000|2024-07-30 06:32:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722321180000|2024-07-30 06:33:00|6934.6|6919.6|6933.5|6918.5|6934.8|6919.8|6933.5|6918.5|0
1722321190000|2024-07-30 06:33:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6932.8|6917.8|0
1722321210000|2024-07-30 06:33:30|6933.3|6918.3|6933.8|6918.8|6933.8|6918.8|6933.3|6918.3|0
1722321220000|2024-07-30 06:33:40|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1722321230000|2024-07-30 06:33:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1722321260000|2024-07-30 06:34:20|6935.1|6920.1|6936.8|6921.8|6936.8|6921.8|6935.1|6920.1|0
1722321270000|2024-07-30 06:34:30|6937.1|6922.1|6936.8|6921.8|6937.1|6922.1|6936.8|6921.8|0
1722321280000|2024-07-30 06:34:40|6936.6|6921.6|6936|6921|6936.6|6921.6|6936|6921|0
1722321290000|2024-07-30 06:34:50|6935.9|6920.9|6934.5|6919.5|6935.9|6920.9|6934.5|6919.5|1
1722321300000|2024-07-30 06:35:00|6934.1|6919.1|6934.8|6919.8|6934.8|6919.8|6934.1|6919.1|0
1722321320000|2024-07-30 06:35:20|6934.1|6919.1|6933.8|6918.8|6934.1|6919.1|6933.8|6918.8|0
1722321330000|2024-07-30 06:35:30|6934.8|6919.8|6936.6|6921.6|6936.6|6921.6|6934.8|6919.8|2
1722321340000|2024-07-30 06:35:40|6937|6922|6937.1|6922.1|6937.1|6922.1|6937|6922|0
1722321350000|2024-07-30 06:35:50|6936.8|6921.8|6936.5|6921.5|6936.8|6921.8|6936.5|6921.5|0
1722321370000|2024-07-30 06:36:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1722321390000|2024-07-30 06:36:30|6936.3|6921.3|6936.5|6921.5|6936.5|6921.5|6936.3|6921.3|0
1722321400000|2024-07-30 06:36:40|6936.9|6921.9|6935.3|6920.3|6937|6922|6935.3|6920.3|2
1722321430000|2024-07-30 06:37:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722321450000|2024-07-30 06:37:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1722321460000|2024-07-30 06:37:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722321470000|2024-07-30 06:37:50|6933.9|6918.9|6933.5|6918.5|6933.9|6918.9|6933.5|6918.5|0
1722321480000|2024-07-30 06:38:00|6933.6|6918.6|6934.5|6919.5|6934.5|6919.5|6933.6|6918.6|0
1722321490000|2024-07-30 06:38:10|6934.6|6919.6|6935|6920|6935|6920|6934.6|6919.6|0
1722321510000|2024-07-30 06:38:30|6935.1|6920.1|6935.5|6920.5|6935.5|6920.5|6935.1|6920.1|0
1722321520000|2024-07-30 06:38:40|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|0
1722321540000|2024-07-30 06:39:00|6934.6|6919.6|6935|6920|6935|6920|6934.6|6919.6|1
1722321550000|2024-07-30 06:39:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722321560000|2024-07-30 06:39:20|6934.1|6919.1|6936.1|6921.1|6936.1|6921.1|6934.1|6919.1|0
1722321580000|2024-07-30 06:39:40|6936.6|6921.6|6936.5|6921.5|6936.6|6921.6|6936.5|6921.5|0
1722321590000|2024-07-30 06:39:50|6936.1|6921.1|6936.5|6921.5|6936.5|6921.5|6935.9|6920.9|0
1722321600000|2024-07-30 06:40:00|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722321610000|2024-07-30 06:40:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1722321620000|2024-07-30 06:40:20|6936.9|6921.9|6935.6|6920.6|6936.9|6921.9|6934.6|6919.6|5
1722321630000|2024-07-30 06:40:30|6935.3|6920.3|6935.3|6920.3|6935.6|6920.6|6935.1|6920.1|2
1722321640000|2024-07-30 06:40:40|6936.1|6921.1|6935.8|6920.8|6936.1|6921.1|6935.6|6920.6|0
1722321650000|2024-07-30 06:40:50|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6935.8|6920.8|0
1722321680000|2024-07-30 06:41:20|6936.6|6921.6|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1722321710000|2024-07-30 06:41:50|6936.5|6921.5|6936.6|6921.6|6936.6|6921.6|6936.5|6921.5|0
1722321720000|2024-07-30 06:42:00|6936.1|6921.1|6936.1|6921.1|6936.5|6921.5|6936.1|6921.1|0
1722321730000|2024-07-30 06:42:10|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722321770000|2024-07-30 06:42:50|6937|6922|6937|6922|6937|6922|6937|6922|0
1722321810000|2024-07-30 06:43:30|6936.9|6921.9|6936|6921|6937.4|6922.4|6935.6|6920.6|2
1722321850000|2024-07-30 06:44:10|6936.6|6921.6|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1722321860000|2024-07-30 06:44:20|6936.5|6921.5|6936.3|6921.3|6936.6|6921.6|6936.1|6921.1|0
1722321870000|2024-07-30 06:44:30|6936.1|6921.1|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1722321880000|2024-07-30 06:44:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722321900000|2024-07-30 06:45:00|6937|6922|6935.1|6920.1|6937.1|6922.1|6934.8|6919.8|3
1722321920000|2024-07-30 06:45:20|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1722321940000|2024-07-30 06:45:40|6934.4|6919.4|6935.1|6920.1|6935.1|6920.1|6934.4|6919.4|0
1722321950000|2024-07-30 06:45:50|6934.8|6919.8|6937.6|6922.6|6937.6|6922.6|6934.8|6919.8|8
1722321960000|2024-07-30 06:46:00|6937.4|6922.4|6936.6|6921.6|6937.5|6922.5|6935.6|6920.6|28
1722321970000|2024-07-30 06:46:10|6935.5|6920.5|6936.4|6921.4|6936.4|6921.4|6935.4|6920.4|0
1722321990000|2024-07-30 06:46:30|6936.5|6921.5|6937|6922|6937|6922|6936.5|6921.5|0
1722322000000|2024-07-30 06:46:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1722322020000|2024-07-30 06:47:00|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1722322030000|2024-07-30 06:47:10|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722322040000|2024-07-30 06:47:20|6937.4|6922.4|6936.5|6921.5|6937.4|6922.4|6936.5|6921.5|2
1722322050000|2024-07-30 06:47:30|6936.9|6921.9|6936|6921|6937|6922|6935.4|6920.4|2
1722322060000|2024-07-30 06:47:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1722322070000|2024-07-30 06:47:50|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|1
1722322090000|2024-07-30 06:48:10|6937|6922|6937|6922|6937|6922|6937|6922|0
1722322120000|2024-07-30 06:48:40|6937.1|6922.1|6937.3|6922.3|6937.3|6922.3|6937.1|6922.1|3
1722322130000|2024-07-30 06:48:50|6936.1|6921.1|6935.1|6920.1|6936.1|6921.1|6934.8|6919.8|2
1722322140000|2024-07-30 06:49:00|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|0
1722322150000|2024-07-30 06:49:10|6935.1|6920.1|6934|6919|6935.1|6920.1|6934|6919|3
1722322170000|2024-07-30 06:49:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935|6920|2
1722322180000|2024-07-30 06:49:40|6936|6921|6936|6921|6936|6921|6936|6921|0
1722322200000|2024-07-30 06:50:00|6936.4|6921.4|6936.5|6921.5|6936.5|6921.5|6936.4|6921.4|0
1722322220000|2024-07-30 06:50:20|6934.6|6919.6|6935.7|6920.7|6935.7|6920.7|6934.6|6919.6|17
1722322230000|2024-07-30 06:50:30|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1722322260000|2024-07-30 06:51:00|6934.7|6919.7|6935.1|6920.1|6935.1|6920.1|6934.7|6919.7|0
1722322280000|2024-07-30 06:51:20|6935.5|6920.5|6935.6|6920.6|6935.6|6920.6|6935.5|6920.5|0
1722322300000|2024-07-30 06:51:40|6935.5|6920.5|6934.1|6919.1|6935.5|6920.5|6934.1|6919.1|1
1722322310000|2024-07-30 06:51:50|6934.5|6919.5|6934.6|6919.6|6934.6|6919.6|6934.5|6919.5|0
1722322320000|2024-07-30 06:52:00|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1722322330000|2024-07-30 06:52:10|6935.2|6920.2|6937.1|6922.1|6937.1|6922.1|6934.7|6919.7|2
1722322370000|2024-07-30 06:52:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|5
1722322380000|2024-07-30 06:53:00|6933.9|6918.9|6933|6918|6933.9|6918.9|6933|6918|0
1722322390000|2024-07-30 06:53:10|6932.1|6917.1|6931.8|6916.8|6932.1|6917.1|6931.8|6916.8|0
1722322400000|2024-07-30 06:53:20|6931.1|6916.1|6932.5|6917.5|6932.5|6917.5|6931.1|6916.1|2
1722322440000|2024-07-30 06:54:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1722322450000|2024-07-30 06:54:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722322460000|2024-07-30 06:54:20|6932|6917|6930.8|6915.8|6932|6917|6930.8|6915.8|1
1722322470000|2024-07-30 06:54:30|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1722322490000|2024-07-30 06:54:50|6934|6919|6935.6|6920.6|6935.6|6920.6|6934|6919|1
1722322500000|2024-07-30 06:55:00|6936|6921|6934.6|6919.6|6936.6|6921.6|6934.6|6919.6|1
1722322510000|2024-07-30 06:55:10|6935|6920|6935|6920|6935|6920|6935|6920|0
1722322530000|2024-07-30 06:55:30|6935.3|6920.3|6934.8|6919.8|6935.3|6920.3|6934.8|6919.8|0
1722322540000|2024-07-30 06:55:40|6935.1|6920.1|6935.3|6920.3|6935.3|6920.3|6935.1|6920.1|0
1722322560000|2024-07-30 06:56:00|6936.5|6921.5|6936.1|6921.1|6936.6|6921.6|6935.8|6920.8|0
1722322580000|2024-07-30 06:56:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|2
1722322600000|2024-07-30 06:56:40|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1722322610000|2024-07-30 06:56:50|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1722322620000|2024-07-30 06:57:00|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1722322630000|2024-07-30 06:57:10|6937.5|6922.5|6937.6|6922.6|6937.6|6922.6|6937.5|6922.5|0
1722322660000|2024-07-30 06:57:40|6936|6921|6936.9|6921.9|6936.9|6921.9|6936|6921|2
1722322680000|2024-07-30 06:58:00|6937.1|6922.1|6937.6|6922.6|6937.6|6922.6|6937.1|6922.1|1
1722322720000|2024-07-30 06:58:40|6938.1|6923.1|6942.6|6927.6|6942.6|6927.6|6938.1|6923.1|6
1722322730000|2024-07-30 06:58:50|6942.5|6927.5|6940.8|6925.8|6942.5|6927.5|6940.8|6925.8|2
1722322740000|2024-07-30 06:59:00|6941.1|6926.1|6940.8|6925.8|6941.1|6926.1|6940.8|6925.8|0
1722322750000|2024-07-30 06:59:10|6939.1|6924.1|6938.8|6923.8|6939.1|6924.1|6938.8|6923.8|0
1722322760000|2024-07-30 06:59:20|6939.5|6924.5|6939.8|6924.8|6939.8|6924.8|6939.5|6924.5|0
1722322770000|2024-07-30 06:59:30|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1722322790000|2024-07-30 06:59:50|6938.1|6923.1|6936.8|6921.8|6938.1|6923.1|6935.9|6920.9|7
1722322800000|2024-07-30 07:00:00|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722322810000|2024-07-30 07:00:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1722322850000|2024-07-30 07:00:50|6937.5|6922.5|6936.6|6921.6|6937.6|6922.6|6936.6|6921.6|3
1722322930000|2024-07-30 07:02:10|6937.3|6922.3|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|0
1722322950000|2024-07-30 07:02:30|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1722322970000|2024-07-30 07:02:50|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|1
1722322980000|2024-07-30 07:03:00|6936.3|6921.3|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|0
1722323000000|2024-07-30 07:03:20|6936.3|6921.3|6936.3|6921.3|6936.5|6921.5|6936.1|6921.1|0
1722323010000|2024-07-30 07:03:30|6936.1|6921.1|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1722323020000|2024-07-30 07:03:40|6937.3|6922.3|6936.9|6921.9|6937.3|6922.3|6936.9|6921.9|0
1722323030000|2024-07-30 07:03:50|6937.5|6922.5|6938.1|6923.1|6938.1|6923.1|6937.5|6922.5|0
1722323040000|2024-07-30 07:04:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1722323050000|2024-07-30 07:04:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1722323060000|2024-07-30 07:04:20|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1722323070000|2024-07-30 07:04:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1722323100000|2024-07-30 07:05:00|6937.9|6922.9|6939.4|6924.4|6939.4|6924.4|6937.9|6922.9|0
1722323110000|2024-07-30 07:05:10|6940|6925|6940.1|6925.1|6940.1|6925.1|6940|6925|0
1722323130000|2024-07-30 07:05:30|6940.5|6925.5|6940.1|6925.1|6940.5|6925.5|6940.1|6925.1|1
1722323140000|2024-07-30 07:05:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1722323160000|2024-07-30 07:06:00|6941.1|6926.1|6941.5|6926.5|6941.5|6926.5|6941.1|6926.1|2
1722323190000|2024-07-30 07:06:30|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1722323200000|2024-07-30 07:06:40|6942|6927|6942|6927|6942|6927|6942|6927|1
1722323220000|2024-07-30 07:07:00|6942.5|6927.5|6945.5|6930.5|6945.5|6930.5|6942.5|6927.5|1
1722323230000|2024-07-30 07:07:10|6946|6931|6946.3|6931.3|6946.3|6931.3|6946|6931|0
1722323240000|2024-07-30 07:07:20|6946.6|6931.6|6945.1|6930.1|6946.6|6931.6|6944.8|6929.8|3
1722323260000|2024-07-30 07:07:40|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1722323280000|2024-07-30 07:08:00|6945.8|6930.8|6944.3|6929.3|6945.8|6930.8|6944.3|6929.3|1
1722323310000|2024-07-30 07:08:30|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1722323330000|2024-07-30 07:08:50|6945.5|6930.5|6945.8|6930.8|6945.8|6930.8|6945.5|6930.5|0
1722323360000|2024-07-30 07:09:20|6945|6930|6944.5|6929.5|6945|6930|6944.5|6929.5|0
1722323400000|2024-07-30 07:10:00|6944.9|6929.9|6946.6|6931.6|6946.6|6931.6|6944.9|6929.9|2
1722323430000|2024-07-30 07:10:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|4
1722323470000|2024-07-30 07:11:10|6945.5|6930.5|6946.1|6931.1|6946.1|6931.1|6945.5|6930.5|1
1722323480000|2024-07-30 07:11:20|6945.6|6930.6|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|2
1722323490000|2024-07-30 07:11:30|6945.8|6930.8|6945.1|6930.1|6945.8|6930.8|6945.1|6930.1|0
1722323510000|2024-07-30 07:11:50|6945.4|6930.4|6945.5|6930.5|6945.5|6930.5|6945.4|6930.4|0
1722323530000|2024-07-30 07:12:10|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|1
1722323550000|2024-07-30 07:12:30|6945|6930|6945|6930|6945|6930|6945|6930|0
1722323560000|2024-07-30 07:12:40|6945.4|6930.4|6946.1|6931.1|6946.1|6931.1|6945.4|6930.4|0
1722323580000|2024-07-30 07:13:00|6946.5|6931.5|6944.6|6929.6|6946.5|6931.5|6944.6|6929.6|1
1722323590000|2024-07-30 07:13:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1722323640000|2024-07-30 07:14:00|6944.9|6929.9|6945.6|6930.6|6945.6|6930.6|6944.9|6929.9|0
1722323660000|2024-07-30 07:14:20|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|1
1722323700000|2024-07-30 07:15:00|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|0
1722323710000|2024-07-30 07:15:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722323720000|2024-07-30 07:15:20|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6947.1|6932.1|2
1722323740000|2024-07-30 07:15:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1722323760000|2024-07-30 07:16:00|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|4
1722323770000|2024-07-30 07:16:10|6946.8|6931.8|6946.3|6931.3|6946.8|6931.8|6946.3|6931.3|13
1722323800000|2024-07-30 07:16:40|6946|6931|6946|6931|6946|6931|6946|6931|0
1722323810000|2024-07-30 07:16:50|6944.9|6929.9|6944.6|6929.6|6944.9|6929.9|6944.6|6929.6|0
1722323870000|2024-07-30 07:17:50|6945.4|6930.4|6945.6|6930.6|6945.6|6930.6|6945.4|6930.4|0
1722323880000|2024-07-30 07:18:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722323890000|2024-07-30 07:18:10|6946.5|6931.5|6944.8|6929.8|6946.6|6931.6|6944.8|6929.8|3
1722323910000|2024-07-30 07:18:30|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1722323920000|2024-07-30 07:18:40|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1722323930000|2024-07-30 07:18:50|6944.8|6929.8|6945.2|6930.2|6945.2|6930.2|6944.7|6929.7|0
1722323950000|2024-07-30 07:19:10|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|1
1722323960000|2024-07-30 07:19:20|6947.5|6932.5|6947.7|6932.7|6947.7|6932.7|6947.5|6932.5|0
1722323990000|2024-07-30 07:19:50|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|1
1722324030000|2024-07-30 07:20:30|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722324060000|2024-07-30 07:21:00|6948|6933|6948|6933|6948|6933|6948|6933|0
1722324180000|2024-07-30 07:23:00|||||||||2
1722324210000|2024-07-30 07:23:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1722324230000|2024-07-30 07:23:50|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|7
1722324290000|2024-07-30 07:24:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1722324320000|2024-07-30 07:25:20|6948|6933|6948|6933|6948|6933|6948|6933|4
1722324330000|2024-07-30 07:25:30|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722324340000|2024-07-30 07:25:40|6947|6932|6947|6932|6947|6932|6947|6932|0
1722324360000|2024-07-30 07:26:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1722324390000|2024-07-30 07:26:30|6945.8|6930.8|6945.7|6930.7|6945.8|6930.8|6945.7|6930.7|0
1722324410000|2024-07-30 07:26:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1722324420000|2024-07-30 07:27:00|6947|6932|6947.2|6932.2|6947.2|6932.2|6947|6932|0
1722324440000|2024-07-30 07:27:20|6946.4|6931.4|6945.7|6930.7|6946.4|6931.4|6945.7|6930.7|1
1722324460000|2024-07-30 07:27:40|6946|6931|6945.7|6930.7|6946|6931|6945.7|6930.7|0
1722324470000|2024-07-30 07:27:50|6946|6931|6946|6931|6946|6931|6946|6931|0
1722324490000|2024-07-30 07:28:10|6946.5|6931.5|6947.2|6932.2|6947.5|6932.5|6946.5|6931.5|0
1722324500000|2024-07-30 07:28:20|6947.4|6932.4|6947.5|6932.5|6947.5|6932.5|6947.4|6932.4|0
1722324560000|2024-07-30 07:29:20|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1722324570000|2024-07-30 07:29:30|6947.2|6932.2|6947|6932|6947.2|6932.2|6947|6932|4
1722324580000|2024-07-30 07:29:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1722324610000|2024-07-30 07:30:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1722324640000|2024-07-30 07:30:40|6946.8|6931.8|6947.4|6932.4|6947.4|6932.4|6946.8|6931.8|0
1722324660000|2024-07-30 07:31:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1722324680000|2024-07-30 07:31:20|6947.9|6932.9|6947.5|6932.5|6947.9|6932.9|6947.5|6932.5|2
1722324690000|2024-07-30 07:31:30|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1722324700000|2024-07-30 07:31:40|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722324740000|2024-07-30 07:32:20|6948|6933|6948|6933|6948|6933|6948|6933|0
1722324750000|2024-07-30 07:32:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|2
1722324770000|2024-07-30 07:32:50|||||||||2
1722324780000|2024-07-30 07:33:00|6947.7|6932.7|6947.2|6932.2|6947.7|6932.7|6947.2|6932.2|1
1722324790000|2024-07-30 07:33:10|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722324810000|2024-07-30 07:33:30|6948|6933|6948|6933|6948|6933|6948|6933|0
1722324830000|2024-07-30 07:33:50|||||||||2
1722324870000|2024-07-30 07:34:30|6951.8|6936.8|6951.4|6936.4|6952.9|6937.9|6951.4|6936.4|9
1722324880000|2024-07-30 07:34:40|6951|6936|6951|6936|6951|6936|6951|6936|0
1722324900000|2024-07-30 07:35:00|6951.4|6936.4|6951.5|6936.5|6951.5|6936.5|6951.4|6936.4|0
1722324920000|2024-07-30 07:35:20|6951.2|6936.2|6951|6936|6951.3|6936.3|6950.9|6935.9|0
1722324930000|2024-07-30 07:35:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1722324980000|2024-07-30 07:36:20|6951.3|6936.3|6951.5|6936.5|6951.5|6936.5|6951.3|6936.3|0
1722324990000|2024-07-30 07:36:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1722325000000|2024-07-30 07:36:40|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1722325020000|2024-07-30 07:37:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722325030000|2024-07-30 07:37:10|6951.2|6936.2|6950.9|6935.9|6951.2|6936.2|6950.9|6935.9|0
1722325040000|2024-07-30 07:37:20|6951.4|6936.4|6951.8|6936.8|6951.8|6936.8|6951.4|6936.4|0
1722325050000|2024-07-30 07:37:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1722325080000|2024-07-30 07:38:00|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1722325130000|2024-07-30 07:38:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6950.7|6935.7|1
1722325170000|2024-07-30 07:39:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1722325240000|2024-07-30 07:40:40|||||||||5
1722325250000|2024-07-30 07:40:50|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1722325280000|2024-07-30 07:41:20|6952.2|6937.2|6951.8|6936.8|6952.2|6937.2|6951.8|6936.8|2
1722325290000|2024-07-30 07:41:30|6952.2|6937.2|6950.8|6935.8|6952.2|6937.2|6950.8|6935.8|0
1722325360000|2024-07-30 07:42:40|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|12
1722325380000|2024-07-30 07:43:00|6949.8|6934.8|6949.7|6934.7|6949.8|6934.8|6949.7|6934.7|0
1722325400000|2024-07-30 07:43:20|6950|6935|6950.2|6935.2|6950.2|6935.2|6950|6935|0
1722325410000|2024-07-30 07:43:30|6949.8|6934.8|6949.7|6934.7|6949.8|6934.8|6949.7|6934.7|0
1722325420000|2024-07-30 07:43:40|6950|6935|6950.2|6935.2|6950.2|6935.2|6950|6935|0
1722325450000|2024-07-30 07:44:10|6949.7|6934.7|6950|6935|6950|6935|6949.7|6934.7|0
1722325460000|2024-07-30 07:44:20|6949.7|6934.7|6950.2|6935.2|6950.2|6935.2|6949.7|6934.7|0
1722325500000|2024-07-30 07:45:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722325640000|2024-07-30 07:47:20|6950.3|6935.3|6951.2|6936.2|6951.2|6936.2|6950.3|6935.3|0
1722325660000|2024-07-30 07:47:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1722325670000|2024-07-30 07:47:50|6950.9|6935.9|6951.7|6936.7|6952.7|6937.7|6950.9|6935.9|4
1722325680000|2024-07-30 07:48:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|1
1722325690000|2024-07-30 07:48:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1722325770000|2024-07-30 07:49:30|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1722325790000|2024-07-30 07:49:50|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|1
1722325800000|2024-07-30 07:50:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1722325820000|2024-07-30 07:50:20|6951.7|6936.7|6951.6|6936.6|6951.7|6936.7|6951.3|6936.3|1
1722325840000|2024-07-30 07:50:40|6950.7|6935.7|6951.1|6936.1|6951.1|6936.1|6950.7|6935.7|1
1722325850000|2024-07-30 07:50:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722325880000|2024-07-30 07:51:20|6951.2|6936.2|6948.6|6933.6|6951.2|6936.2|6948.4|6933.4|3
1722325890000|2024-07-30 07:51:30|6948.8|6933.8|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|1
1722325900000|2024-07-30 07:51:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1722325920000|2024-07-30 07:52:00|6949.7|6934.7|6949.3|6934.3|6949.7|6934.7|6949.3|6934.3|0
1722325980000|2024-07-30 07:53:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722326000000|2024-07-30 07:53:20|6949.3|6934.3|6949.3|6934.3|6949.7|6934.7|6949.3|6934.3|0
1722326010000|2024-07-30 07:53:30|6949.7|6934.7|6949.3|6934.3|6949.7|6934.7|6949.3|6934.3|1
1722326020000|2024-07-30 07:53:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1722326080000|2024-07-30 07:54:40|6948.4|6933.4|6948.8|6933.8|6948.8|6933.8|6948.4|6933.4|0
1722326090000|2024-07-30 07:54:50|6949.1|6934.1|6950.1|6935.1|6950.2|6935.2|6949.1|6934.1|1
1722326100000|2024-07-30 07:55:00|6950.2|6935.2|6951.2|6936.2|6951.2|6936.2|6950.2|6935.2|0
1722326110000|2024-07-30 07:55:10|6950.7|6935.7|6951.1|6936.1|6951.2|6936.2|6950.7|6935.7|0
1722326120000|2024-07-30 07:55:20|6950.7|6935.7|6950.6|6935.6|6950.7|6935.7|6950.6|6935.6|0
1722326130000|2024-07-30 07:55:30|6950.9|6935.9|6951.2|6936.2|6951.2|6936.2|6950.9|6935.9|0
1722326140000|2024-07-30 07:55:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1722326160000|2024-07-30 07:56:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1722326240000|2024-07-30 07:57:20|6950.7|6935.7|6949.5|6934.5|6950.7|6935.7|6949.5|6934.5|2
1722326250000|2024-07-30 07:57:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1722326260000|2024-07-30 07:57:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1722326270000|2024-07-30 07:57:50|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722326320000|2024-07-30 07:58:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1722326340000|2024-07-30 07:59:00|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1722326350000|2024-07-30 07:59:10|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1722326370000|2024-07-30 07:59:30|6949.4|6934.4|6947.6|6932.6|6949.4|6934.4|6947.6|6932.6|4
1722326380000|2024-07-30 07:59:40|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722326400000|2024-07-30 08:00:00|6948.3|6933.3|6944.3|6929.3|6948.3|6933.3|6944.3|6929.3|4
1722326410000|2024-07-30 08:00:10|6943.9|6928.9|6943.3|6928.3|6943.9|6928.9|6943.2|6928.2|0
1722326420000|2024-07-30 08:00:20|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722326430000|2024-07-30 08:00:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722326440000|2024-07-30 08:00:40|6943.4|6928.4|6943.8|6928.8|6943.8|6928.8|6943.4|6928.4|1
1722326450000|2024-07-30 08:00:50|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|1
1722326460000|2024-07-30 08:01:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1722326510000|2024-07-30 08:01:50|6945.2|6930.2|6946.3|6931.3|6947.3|6932.3|6945.2|6930.2|4
1722326580000|2024-07-30 08:03:00|6946.7|6931.7|6946.3|6931.3|6946.7|6931.7|6946.3|6931.3|1
1722326600000|2024-07-30 08:03:20|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1722326610000|2024-07-30 08:03:30|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|1
1722326620000|2024-07-30 08:03:40|6945.9|6930.9|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|0
1722326700000|2024-07-30 08:05:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1722326710000|2024-07-30 08:05:10|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1722326740000|2024-07-30 08:05:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|1
1722326750000|2024-07-30 08:05:50|6950.3|6935.3|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1722326760000|2024-07-30 08:06:00|6950.4|6935.4|6950.3|6935.3|6950.4|6935.4|6950.3|6935.3|0
1722326820000|2024-07-30 08:07:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1722326840000|2024-07-30 08:07:20|||||||||1
1722326860000|2024-07-30 08:07:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722326870000|2024-07-30 08:07:50|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1722326880000|2024-07-30 08:08:00|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1722326890000|2024-07-30 08:08:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722326980000|2024-07-30 08:09:40|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|0
1722326990000|2024-07-30 08:09:50|6949.9|6934.9|6949.4|6934.4|6949.9|6934.9|6949.4|6934.4|1
1722327000000|2024-07-30 08:10:00|6949.3|6934.3|6950.1|6935.1|6950.1|6935.1|6949.3|6934.3|0
1722327010000|2024-07-30 08:10:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1722327080000|2024-07-30 08:11:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1722327090000|2024-07-30 08:11:30|6948.3|6933.3|6949.2|6934.2|6949.2|6934.2|6948.3|6933.3|4
1722327100000|2024-07-30 08:11:40|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|0
1722327130000|2024-07-30 08:12:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1722327140000|2024-07-30 08:12:20|6949.7|6934.7|6949.8|6934.8|6949.8|6934.8|6949.7|6934.7|0
1722327180000|2024-07-30 08:13:00|6949.4|6934.4|6949.3|6934.3|6949.4|6934.4|6949.3|6934.3|0
1722327230000|2024-07-30 08:13:50|6948.9|6933.9|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|0
1722327260000|2024-07-30 08:14:20|6948.8|6933.8|6949.2|6934.2|6949.2|6934.2|6948.8|6933.8|0
1722327270000|2024-07-30 08:14:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1722327340000|2024-07-30 08:15:40|6949.7|6934.7|6949.8|6934.8|6949.8|6934.8|6949.7|6934.7|1
1722327370000|2024-07-30 08:16:10|6949.4|6934.4|6948.8|6933.8|6949.4|6934.4|6948.8|6933.8|1
1722327380000|2024-07-30 08:16:20|6948.1|6933.1|6948.8|6933.8|6948.8|6933.8|6948.1|6933.1|2
1722327460000|2024-07-30 08:17:40|6948.4|6933.4|6948.3|6933.3|6948.4|6933.4|6948.3|6933.3|0
1722327510000|2024-07-30 08:18:30|6948.7|6933.7|6948.8|6933.8|6948.8|6933.8|6948.7|6933.7|0
1722327550000|2024-07-30 08:19:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1722327560000|2024-07-30 08:19:20|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|0
1722327640000|2024-07-30 08:20:40|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1722327650000|2024-07-30 08:20:50|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|2
1722327670000|2024-07-30 08:21:10|6950.1|6935.1|6950.8|6935.8|6950.8|6935.8|6950.1|6935.1|1
1722327740000|2024-07-30 08:22:20|6952.3|6937.3|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|1
1722327760000|2024-07-30 08:22:40|6952.2|6937.2|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|0
1722327780000|2024-07-30 08:23:00|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1722327790000|2024-07-30 08:23:10|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1722327890000|2024-07-30 08:24:50|||||||||3
1722327920000|2024-07-30 08:25:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1722327930000|2024-07-30 08:25:30|6955.3|6940.3|6956.7|6941.7|6956.7|6941.7|6955.3|6940.3|9
1722327940000|2024-07-30 08:25:40|||||||||1
1722327960000|2024-07-30 08:26:00|||||||||1
1722328040000|2024-07-30 08:27:20|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722328050000|2024-07-30 08:27:30|6956.2|6941.2|6957|6942|6957.2|6942.2|6956.2|6941.2|5
1722328060000|2024-07-30 08:27:40|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|3
1722328070000|2024-07-30 08:27:50|||||||||4
1722328110000|2024-07-30 08:28:30|6956.8|6941.8|6963.7|6948.7|6965.2|6950.2|6956.8|6941.8|19
1722328120000|2024-07-30 08:28:40|6964.2|6949.2|6963.7|6948.7|6964.2|6949.2|6963.7|6948.7|0
1722328130000|2024-07-30 08:28:50|||||||||1
1722328150000|2024-07-30 08:29:10|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1722328160000|2024-07-30 08:29:20|6964.2|6949.2|6963.3|6948.3|6964.2|6949.2|6963.3|6948.3|0
1722328170000|2024-07-30 08:29:30|6963.1|6948.1|6961.7|6946.7|6963.1|6948.1|6961.2|6946.2|1
1722328200000|2024-07-30 08:30:00|6962.2|6947.2|6961.8|6946.8|6962.2|6947.2|6961.8|6946.8|0
1722328210000|2024-07-30 08:30:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722328260000|2024-07-30 08:31:00|6961.3|6946.3|6961.1|6946.1|6961.3|6946.3|6961.1|6946.1|0
1722328280000|2024-07-30 08:31:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1722328320000|2024-07-30 08:32:00|6961.5|6946.5|6961.6|6946.6|6961.6|6946.6|6961.5|6946.5|0
1722328330000|2024-07-30 08:32:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722328340000|2024-07-30 08:32:20|6962.1|6947.1|6962.6|6947.6|6962.6|6947.6|6962.1|6947.1|0
1722328360000|2024-07-30 08:32:40|6962.3|6947.3|6961.3|6946.3|6962.3|6947.3|6961.3|6946.3|1
1722328380000|2024-07-30 08:33:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1722328430000|2024-07-30 08:33:50|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1722328440000|2024-07-30 08:34:00|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6959.2|6944.2|0
1722328450000|2024-07-30 08:34:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1722328470000|2024-07-30 08:34:30|6960.2|6945.2|6961|6946|6961|6946|6960.2|6945.2|0
1722328480000|2024-07-30 08:34:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1722328500000|2024-07-30 08:35:00|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722328520000|2024-07-30 08:35:20|||||||||1
1722328530000|2024-07-30 08:35:30|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1722328640000|2024-07-30 08:37:20|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1722328660000|2024-07-30 08:37:40|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1722328790000|2024-07-30 08:39:50|6963.2|6948.2|6961.7|6946.7|6963.2|6948.2|6961.6|6946.6|1
1722328800000|2024-07-30 08:40:00|6961.6|6946.6|6963.1|6948.1|6963.1|6948.1|6961.6|6946.6|0
1722328810000|2024-07-30 08:40:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1722328850000|2024-07-30 08:40:50|6959.7|6944.7|6959.3|6944.3|6959.7|6944.7|6959.3|6944.3|3
1722328860000|2024-07-30 08:41:00|6959|6944|6958.5|6943.5|6959|6944|6958.5|6943.5|0
1722328880000|2024-07-30 08:41:20|6957.2|6942.2|6956.2|6941.2|6957.2|6942.2|6956.2|6941.2|1
1722328900000|2024-07-30 08:41:40|6956.1|6941.1|6956.7|6941.7|6956.7|6941.7|6956.1|6941.1|1
1722328910000|2024-07-30 08:41:50|6956.3|6941.3|6955.7|6940.7|6956.3|6941.3|6955.7|6940.7|0
1722328920000|2024-07-30 08:42:00|6955.1|6940.1|6954.7|6939.7|6955.1|6940.1|6954.7|6939.7|0
1722328930000|2024-07-30 08:42:10|6952.8|6937.8|6953.7|6938.7|6953.7|6938.7|6952.8|6937.8|1
1722328950000|2024-07-30 08:42:30|6954.1|6939.1|6954.7|6939.7|6954.7|6939.7|6954.1|6939.1|0
1722328970000|2024-07-30 08:42:50|6954.3|6939.3|6954.2|6939.2|6954.3|6939.3|6954.2|6939.2|0
1722328980000|2024-07-30 08:43:00|6954.6|6939.6|6954.7|6939.7|6954.7|6939.7|6954.6|6939.6|0
1722329000000|2024-07-30 08:43:20|6954|6939|6954.4|6939.4|6954.4|6939.4|6954|6939|0
1722329010000|2024-07-30 08:43:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1722329080000|2024-07-30 08:44:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1722329090000|2024-07-30 08:44:50|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|1
1722329100000|2024-07-30 08:45:00|6955.2|6940.2|6954.5|6939.5|6955.2|6940.2|6954.5|6939.5|0
1722329110000|2024-07-30 08:45:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1722329160000|2024-07-30 08:46:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1722329190000|2024-07-30 08:46:30|6955|6940|6955|6940|6955|6940|6955|6940|0
1722329230000|2024-07-30 08:47:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1722329240000|2024-07-30 08:47:20|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1722329260000|2024-07-30 08:47:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1722329310000|2024-07-30 08:48:30|6954.2|6939.2|6953.8|6938.8|6954.2|6939.2|6953.8|6938.8|2
1722329320000|2024-07-30 08:48:40|6953.6|6938.6|6953|6938|6953.6|6938.6|6953|6938|0
1722329340000|2024-07-30 08:49:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1722329350000|2024-07-30 08:49:10|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|1
1722329380000|2024-07-30 08:49:40|6952|6937|6950.8|6935.8|6952.6|6937.6|6950.8|6935.8|0
1722329400000|2024-07-30 08:50:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1722329440000|2024-07-30 08:50:40|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722329510000|2024-07-30 08:51:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1722329530000|2024-07-30 08:52:10|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722329540000|2024-07-30 08:52:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1722329580000|2024-07-30 08:53:00|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1722329700000|2024-07-30 08:55:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1722329740000|2024-07-30 08:55:40|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722329760000|2024-07-30 08:56:00|6950.8|6935.8|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|0
1722329770000|2024-07-30 08:56:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1722329810000|2024-07-30 08:56:50|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722329830000|2024-07-30 08:57:10|6948.2|6933.2|6947|6932|6948.2|6933.2|6946.6|6931.6|3
1722329840000|2024-07-30 08:57:20|6947.6|6932.6|6948.6|6933.6|6948.6|6933.6|6947.6|6932.6|0
1722329850000|2024-07-30 08:57:30|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1722329860000|2024-07-30 08:57:40|6948.6|6933.6|6948.1|6933.1|6948.6|6933.6|6947.4|6932.4|1
1722329870000|2024-07-30 08:57:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1722329890000|2024-07-30 08:58:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1722330000000|2024-07-30 09:00:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1722330020000|2024-07-30 09:00:20|6949.9|6934.9|6950.2|6935.2|6950.6|6935.6|6949.9|6934.9|5
1722330030000|2024-07-30 09:00:30|6950.1|6935.1|6949|6934|6950.1|6935.1|6949|6934|0
1722330050000|2024-07-30 09:00:50|6946.6|6931.6|6947.7|6932.7|6947.7|6932.7|6946.6|6931.6|4
1722330060000|2024-07-30 09:01:00|6949.1|6934.1|6945.1|6930.1|6949.2|6934.2|6944.6|6929.6|6
1722330070000|2024-07-30 09:01:10|6945|6930|6944.2|6929.2|6945|6930|6944.2|6929.2|0
1722330090000|2024-07-30 09:01:30|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1722330120000|2024-07-30 09:02:00|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|5
1722330130000|2024-07-30 09:02:10|6940.6|6925.6|6940.2|6925.2|6940.6|6925.6|6940.2|6925.2|0
1722330140000|2024-07-30 09:02:20|6940.6|6925.6|6940.7|6925.7|6940.7|6925.7|6940.6|6925.6|0
1722330150000|2024-07-30 09:02:30|6941|6926|6941.4|6926.4|6941.7|6926.7|6941|6926|1
1722330160000|2024-07-30 09:02:40|6941.7|6926.7|6939.7|6924.7|6941.7|6926.7|6939.7|6924.7|1
1722330190000|2024-07-30 09:03:10|6940.5|6925.5|6939.2|6924.2|6940.7|6925.7|6939.2|6924.2|0
1722330210000|2024-07-30 09:03:30|6939.1|6924.1|6939.7|6924.7|6939.7|6924.7|6939.1|6924.1|0
1722330220000|2024-07-30 09:03:40|6940.1|6925.1|6940.9|6925.9|6941.2|6926.2|6940.1|6925.1|1
1722330230000|2024-07-30 09:03:50|6940.6|6925.6|6937.2|6922.2|6940.6|6925.6|6937.2|6922.2|1
1722330240000|2024-07-30 09:04:00|6936.9|6921.9|6938.1|6923.1|6939|6924|6936.7|6921.7|1
1722330250000|2024-07-30 09:04:10|6938.6|6923.6|6938.2|6923.2|6938.7|6923.7|6938.2|6923.2|0
1722330270000|2024-07-30 09:04:30|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1722330280000|2024-07-30 09:04:40|6938.2|6923.2|6936.7|6921.7|6938.2|6923.2|6936.7|6921.7|1
1722330290000|2024-07-30 09:04:50|6938.2|6923.2|6937.4|6922.4|6938.2|6923.2|6937.4|6922.4|1
1722330300000|2024-07-30 09:05:00|6937.2|6922.2|6937.7|6922.7|6937.7|6922.7|6937.2|6922.2|0
1722330310000|2024-07-30 09:05:10|6938.6|6923.6|6940.2|6925.2|6940.2|6925.2|6938.6|6923.6|3
1722330320000|2024-07-30 09:05:20|6941.7|6926.7|6940.1|6925.1|6941.7|6926.7|6940.1|6925.1|3
1722330330000|2024-07-30 09:05:30|6940.2|6925.2|6939.6|6924.6|6940.2|6925.2|6939.6|6924.6|0
1722330370000|2024-07-30 09:06:10|6940|6925|6938.6|6923.6|6940.2|6925.2|6938.6|6923.6|0
1722330390000|2024-07-30 09:06:30|6938.7|6923.7|6940.5|6925.5|6940.6|6925.6|6938.7|6923.7|0
1722330400000|2024-07-30 09:06:40|6940.7|6925.7|6941.2|6926.2|6941.2|6926.2|6940.7|6925.7|0
1722330420000|2024-07-30 09:07:00|6941.6|6926.6|6941.7|6926.7|6941.7|6926.7|6941.6|6926.6|0
1722330450000|2024-07-30 09:07:30|6941.1|6926.1|6940.9|6925.9|6941.1|6926.1|6940.6|6925.6|2
1722330460000|2024-07-30 09:07:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1722330480000|2024-07-30 09:08:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1722330490000|2024-07-30 09:08:10|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1722330500000|2024-07-30 09:08:20|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|1
1722330510000|2024-07-30 09:08:30|6945|6930|6945.4|6930.4|6945.4|6930.4|6945|6930|0
1722330530000|2024-07-30 09:08:50|6945.6|6930.6|6943.6|6928.6|6945.6|6930.6|6943.6|6928.6|1
1722330540000|2024-07-30 09:09:00|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722330550000|2024-07-30 09:09:10|6943.1|6928.1|6943.5|6928.5|6943.5|6928.5|6943.1|6928.1|0
1722330590000|2024-07-30 09:09:50|6944.5|6929.5|6944.7|6929.7|6944.7|6929.7|6944.5|6929.5|0
1722330600000|2024-07-30 09:10:00|6945.9|6930.9|6947.2|6932.2|6947.2|6932.2|6945.9|6930.9|1
1722330610000|2024-07-30 09:10:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722330640000|2024-07-30 09:10:40|||||||||2
1722330660000|2024-07-30 09:11:00|6946.9|6931.9|6946.6|6931.6|6947|6932|6946.6|6931.6|0
1722330670000|2024-07-30 09:11:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722330680000|2024-07-30 09:11:20|6947.2|6932.2|6947.5|6932.5|6947.5|6932.5|6947.2|6932.2|1
1722330700000|2024-07-30 09:11:40|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|1
1722330710000|2024-07-30 09:11:50|6948|6933|6950.5|6935.5|6950.5|6935.5|6948|6933|1
1722330740000|2024-07-30 09:12:20|6951.3|6936.3|6951.6|6936.6|6951.6|6936.6|6951.3|6936.3|0
1722330750000|2024-07-30 09:12:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722330840000|2024-07-30 09:14:00|6951.1|6936.1|6951|6936|6951.1|6936.1|6951|6936|0
1722330890000|2024-07-30 09:14:50|6952|6937|6952|6937|6952|6937|6952|6937|2
1722330900000|2024-07-30 09:15:00|6952.4|6937.4|6953|6938|6953|6938|6952.4|6937.4|0
1722331040000|2024-07-30 09:17:20|6954|6939|6954|6939|6954|6939|6954|6939|0
1722331060000|2024-07-30 09:17:40|6953|6938|6954|6939|6954|6939|6953|6938|2
1722331070000|2024-07-30 09:17:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1722331160000|2024-07-30 09:19:20|6954|6939|6954|6939|6954|6939|6954|6939|1
1722331200000|2024-07-30 09:20:00|6954.4|6939.4|6956.5|6941.5|6956.5|6941.5|6954.4|6939.4|0
1722331340000|2024-07-30 09:22:20|6957.3|6942.3|6957.5|6942.5|6957.5|6942.5|6957.3|6942.3|0
1722331370000|2024-07-30 09:22:50|6958.6|6943.6|6957.1|6942.1|6958.9|6943.9|6957.1|6942.1|4
1722331380000|2024-07-30 09:23:00|6957|6942|6960.5|6945.5|6960.5|6945.5|6957|6942|3
1722331390000|2024-07-30 09:23:10|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|7
1722331450000|2024-07-30 09:24:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1722331480000|2024-07-30 09:24:40|6955.3|6940.3|6958|6943|6958|6943|6955.3|6940.3|16
1722331500000|2024-07-30 09:25:00|6958.3|6943.3|6959.1|6944.1|6959.1|6944.1|6958.3|6943.3|1
1722331570000|2024-07-30 09:26:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1722331630000|2024-07-30 09:27:10|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1722331640000|2024-07-30 09:27:20|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1722331650000|2024-07-30 09:27:30|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1722331690000|2024-07-30 09:28:10|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1722331720000|2024-07-30 09:28:40|6955.8|6940.8|6956|6941|6956.1|6941.1|6955.5|6940.5|1
1722331750000|2024-07-30 09:29:10|6956.4|6941.4|6956.8|6941.8|6956.8|6941.8|6956.4|6941.4|0
1722331770000|2024-07-30 09:29:30|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1722331790000|2024-07-30 09:29:50|6956|6941|6956.5|6941.5|6956.5|6941.5|6956|6941|0
1722331810000|2024-07-30 09:30:10|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1722331870000|2024-07-30 09:31:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1722331940000|2024-07-30 09:32:20|6957.3|6942.3|6957.5|6942.5|6957.5|6942.5|6957.3|6942.3|0
1722331960000|2024-07-30 09:32:40|6957.9|6942.9|6958|6943|6958|6943|6957.9|6942.9|0
1722331970000|2024-07-30 09:32:50|6958.4|6943.4|6959.5|6944.5|6959.5|6944.5|6958.4|6943.4|0
1722332030000|2024-07-30 09:33:50|6958.5|6943.5|6957.1|6942.1|6958.5|6943.5|6957.1|6942.1|1
1722332100000|2024-07-30 09:35:00|6957.9|6942.9|6958.4|6943.4|6958.4|6943.4|6957.9|6942.9|0
1722332110000|2024-07-30 09:35:10|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722332200000|2024-07-30 09:36:40|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|0
1722332240000|2024-07-30 09:37:20|6959.9|6944.9|6960|6945|6960|6945|6959.9|6944.9|0
1722332390000|2024-07-30 09:39:50|6961.4|6946.4|6962.6|6947.6|6962.6|6947.6|6961.4|6946.4|1
1722332400000|2024-07-30 09:40:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1722332440000|2024-07-30 09:40:40|6964.3|6949.3|6965.5|6950.5|6965.5|6950.5|6964.3|6949.3|6
1722332540000|2024-07-30 09:42:20|6966|6951|6966|6951|6966|6951|6966|6951|0
1722332560000|2024-07-30 09:42:40|6962.3|6947.3|6961|6946|6962.3|6947.3|6960.3|6945.3|8
1722332580000|2024-07-30 09:43:00|6961.1|6946.1|6960.8|6945.8|6961.1|6946.1|6960.8|6945.8|0
1722332590000|2024-07-30 09:43:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1722332660000|2024-07-30 09:44:20|6960.3|6945.3|6960.1|6945.1|6960.3|6945.3|6960.1|6945.1|0
1722332700000|2024-07-30 09:45:00|6960.8|6945.8|6960.5|6945.5|6960.8|6945.8|6960.4|6945.4|0
1722332790000|2024-07-30 09:46:30|6960.8|6945.8|6962.6|6947.6|6962.6|6947.6|6960.8|6945.8|1
1722332810000|2024-07-30 09:46:50|6962|6947|6962|6947|6962|6947|6962|6947|0
1722332840000|2024-07-30 09:47:20|6962.4|6947.4|6962.6|6947.6|6962.6|6947.6|6962.4|6947.4|0
1722332910000|2024-07-30 09:48:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1722332920000|2024-07-30 09:48:40|6963|6948|6963|6948|6963|6948|6963|6948|0
1722332960000|2024-07-30 09:49:20|6960|6945|6960|6945|6960|6945|6960|6945|1
1722332980000|2024-07-30 09:49:40|6959.7|6944.7|6959.5|6944.5|6959.7|6944.7|6959.5|6944.5|0
1722332990000|2024-07-30 09:49:50|6959.9|6944.9|6961|6946|6962|6947|6959.9|6944.9|2
1722333000000|2024-07-30 09:50:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1722333010000|2024-07-30 09:50:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1722333020000|2024-07-30 09:50:20|6961|6946|6961.2|6946.2|6961.2|6946.2|6961|6946|0
1722333060000|2024-07-30 09:51:00|6961|6946|6961|6946|6961|6946|6961|6946|0
1722333070000|2024-07-30 09:51:10|6960|6945|6960.3|6945.3|6960.3|6945.3|6960|6945|0
1722333090000|2024-07-30 09:51:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1722333100000|2024-07-30 09:51:40|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.9|6945.9|1
1722333120000|2024-07-30 09:52:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1722333130000|2024-07-30 09:52:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722333140000|2024-07-30 09:52:20|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1722333160000|2024-07-30 09:52:40|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1722333250000|2024-07-30 09:54:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1722333290000|2024-07-30 09:54:50|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|1
1722333300000|2024-07-30 09:55:00|6960.2|6945.2|6961.2|6946.2|6961.2|6946.2|6960.2|6945.2|0
1722333310000|2024-07-30 09:55:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1722333360000|2024-07-30 09:56:00|6961|6946|6961.2|6946.2|6961.2|6946.2|6961|6946|0
1722333430000|2024-07-30 09:57:10|6960.8|6945.8|6960.5|6945.5|6960.8|6945.8|6960.5|6945.5|0
1722333480000|2024-07-30 09:58:00|6960.7|6945.7|6962.8|6947.8|6962.8|6947.8|6960.7|6945.7|1
1722333490000|2024-07-30 09:58:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961|6946|0
1722333600000|2024-07-30 10:00:00|6962|6947|6962.8|6947.8|6962.8|6947.8|6962|6947|0
1722333610000|2024-07-30 10:00:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1722333710000|2024-07-30 10:01:50|6962.5|6947.5|6962.9|6947.9|6963|6948|6962.5|6947.5|0
1722333720000|2024-07-30 10:02:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1722333830000|2024-07-30 10:03:50|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1722333840000|2024-07-30 10:04:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1722334020000|2024-07-30 10:07:00|6966.4|6951.4|6964.3|6949.3|6966.8|6951.8|6963.9|6948.9|6
1722334030000|2024-07-30 10:07:10|6964.8|6949.8|6967.3|6952.3|6967.3|6952.3|6964.8|6949.8|3
1722334040000|2024-07-30 10:07:20|6964|6949|6963.4|6948.4|6964|6949|6963.4|6948.4|1
1722334050000|2024-07-30 10:07:30|6963|6948|6962.9|6947.9|6963|6948|6962.9|6947.9|0
1722334090000|2024-07-30 10:08:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1722334100000|2024-07-30 10:08:20|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1722334110000|2024-07-30 10:08:30|6963.9|6948.9|6962.8|6947.8|6963.9|6948.9|6962.8|6947.8|0
1722334120000|2024-07-30 10:08:40|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1722334150000|2024-07-30 10:09:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1722334160000|2024-07-30 10:09:20|6962.9|6947.9|6960.5|6945.5|6962.9|6947.9|6960.5|6945.5|1
1722334180000|2024-07-30 10:09:40|||||||||1
1722334200000|2024-07-30 10:10:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1722334220000|2024-07-30 10:10:20|6961|6946|6961|6946|6961|6946|6961|6946|0
1722334230000|2024-07-30 10:10:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1722334240000|2024-07-30 10:10:40|6961.5|6946.5|6960.4|6945.4|6961.5|6946.5|6960.4|6945.4|1
1722334300000|2024-07-30 10:11:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1722334360000|2024-07-30 10:12:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1722334420000|2024-07-30 10:13:40|6959.8|6944.8|6959|6944|6959.8|6944.8|6958.3|6943.3|2
1722334490000|2024-07-30 10:14:50|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|1
1722334500000|2024-07-30 10:15:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1722334540000|2024-07-30 10:15:40|6956.7|6941.7|6956.8|6941.8|6956.8|6941.8|6956.4|6941.4|0
1722334560000|2024-07-30 10:16:00|6956.9|6941.9|6957.3|6942.3|6957.3|6942.3|6956.9|6941.9|0
1722334620000|2024-07-30 10:17:00|6956.9|6941.9|6956.4|6941.4|6956.9|6941.9|6956.4|6941.4|0
1722334680000|2024-07-30 10:18:00|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.4|6941.4|0
1722334700000|2024-07-30 10:18:20|6957.9|6942.9|6958.3|6943.3|6958.3|6943.3|6957.9|6942.9|0
1722334730000|2024-07-30 10:18:50|6958.8|6943.8|6960.3|6945.3|6960.3|6945.3|6958.8|6943.8|0
1722334740000|2024-07-30 10:19:00|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1722334760000|2024-07-30 10:19:20|6960.9|6945.9|6961.3|6946.3|6961.3|6946.3|6960.9|6945.9|0
1722334770000|2024-07-30 10:19:30|6961.9|6946.9|6961.4|6946.4|6961.9|6946.9|6961.4|6946.4|0
1722335000000|2024-07-30 10:23:20|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.6|6947.6|0
1722335040000|2024-07-30 10:24:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|1
1722335050000|2024-07-30 10:24:10|6962.4|6947.4|6963.9|6948.9|6963.9|6948.9|6962.4|6947.4|0
1722335150000|2024-07-30 10:25:50|6963.5|6948.5|6963.4|6948.4|6963.5|6948.5|6963.4|6948.4|0
1722335250000|2024-07-30 10:27:30|6964.2|6949.2|6965.8|6950.8|6965.8|6950.8|6963.9|6948.9|1
1722335260000|2024-07-30 10:27:40|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1722335280000|2024-07-30 10:28:00|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|1
1722335290000|2024-07-30 10:28:10|6963.7|6948.7|6964.4|6949.4|6964.4|6949.4|6963.7|6948.7|0
1722335320000|2024-07-30 10:28:40|6964|6949|6964.4|6949.4|6964.4|6949.4|6964|6949|0
1722335350000|2024-07-30 10:29:10|6964|6949|6962.9|6947.9|6964|6949|6962.9|6947.9|0
1722335380000|2024-07-30 10:29:40|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1722335420000|2024-07-30 10:30:20|6960.7|6945.7|6960.3|6945.3|6960.7|6945.7|6960.3|6945.3|5
1722335430000|2024-07-30 10:30:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1722335500000|2024-07-30 10:31:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1722335550000|2024-07-30 10:32:30|||||||||1
1722335580000|2024-07-30 10:33:00|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1722335600000|2024-07-30 10:33:20|||||||||1
1722335660000|2024-07-30 10:34:20|6961.7|6946.7|6962.1|6947.1|6962.1|6947.1|6961.4|6946.4|0
1722335670000|2024-07-30 10:34:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1722335720000|2024-07-30 10:35:20|6963.2|6948.2|6963.8|6948.8|6963.8|6948.8|6963.2|6948.2|1
1722335820000|2024-07-30 10:37:00|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|1
1722335840000|2024-07-30 10:37:20|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|1
1722335880000|2024-07-30 10:38:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|1
1722335890000|2024-07-30 10:38:10|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1722335980000|2024-07-30 10:39:40|6964.1|6949.1|6965.3|6950.3|6965.3|6950.3|6964.1|6949.1|1
1722336000000|2024-07-30 10:40:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1722336020000|2024-07-30 10:40:20|6966.2|6951.2|6966.1|6951.1|6966.4|6951.4|6966.1|6951.1|0
1722336040000|2024-07-30 10:40:40|6966.6|6951.6|6966.1|6951.1|6966.6|6951.6|6966.1|6951.1|0
1722336060000|2024-07-30 10:41:00|6966.4|6951.4|6966.6|6951.6|6966.6|6951.6|6966.4|6951.4|0
1722336120000|2024-07-30 10:42:00|6967.3|6952.3|6967.6|6952.6|6967.6|6952.6|6967.3|6952.3|0
1722336150000|2024-07-30 10:42:30|6965.3|6950.3|6964.3|6949.3|6965.3|6950.3|6964.3|6949.3|2
1722336160000|2024-07-30 10:42:40|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1722336180000|2024-07-30 10:43:00|6965|6950|6965.6|6950.6|6965.6|6950.6|6965|6950|0
1722336250000|2024-07-30 10:44:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1722336270000|2024-07-30 10:44:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1722336420000|2024-07-30 10:47:00|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1722336510000|2024-07-30 10:48:30|6966|6951|6966.5|6951.5|6966.5|6951.5|6966|6951|1
1722336530000|2024-07-30 10:48:50|6965.8|6950.8|6962.7|6947.7|6965.8|6950.8|6962.7|6947.7|2
1722336540000|2024-07-30 10:49:00|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1722336550000|2024-07-30 10:49:10|6963|6948|6964|6949|6964|6949|6962.3|6947.3|9
1722336560000|2024-07-30 10:49:20|6964.4|6949.4|6965.1|6950.1|6965.1|6950.1|6964.4|6949.4|1
1722336590000|2024-07-30 10:49:50|6965.5|6950.5|6966|6951|6966|6951|6965.5|6950.5|1
1722336610000|2024-07-30 10:50:10|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|2
1722336660000|2024-07-30 10:51:00|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|2
1722336670000|2024-07-30 10:51:10|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1722336680000|2024-07-30 10:51:20|6965|6950|6965.1|6950.1|6965.1|6950.1|6965|6950|0
1722336740000|2024-07-30 10:52:20|6965.5|6950.5|6965.6|6950.6|6965.6|6950.6|6965.5|6950.5|0
1722336780000|2024-07-30 10:53:00|6963.7|6948.7|6963.2|6948.2|6963.7|6948.7|6963.2|6948.2|1
1722336790000|2024-07-30 10:53:10|6961.8|6946.8|6961.7|6946.7|6962.2|6947.2|6961.7|6946.7|0
1722336820000|2024-07-30 10:53:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1722336850000|2024-07-30 10:54:10|6962|6947|6961.2|6946.2|6962.1|6947.1|6961.2|6946.2|0
1722336900000|2024-07-30 10:55:00|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1722336910000|2024-07-30 10:55:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1722336990000|2024-07-30 10:56:30|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1722337040000|2024-07-30 10:57:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722337050000|2024-07-30 10:57:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1722337060000|2024-07-30 10:57:40|6955.8|6940.8|6956.6|6941.6|6956.6|6941.6|6955.8|6940.8|9
1722337070000|2024-07-30 10:57:50|6956.2|6941.2|6956.1|6941.1|6956.2|6941.2|6956.1|6941.1|0
1722337080000|2024-07-30 10:58:00|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|1
1722337260000|2024-07-30 11:01:00|6951.7|6936.7|6951.2|6936.2|6952.2|6937.2|6951.2|6936.2|3
1722337330000|2024-07-30 11:02:10|6950.1|6935.1|6953.1|6938.1|6953.1|6938.1|6950.1|6935.1|1
1722337340000|2024-07-30 11:02:20|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1722337450000|2024-07-30 11:04:10|6954.5|6939.5|6957.1|6942.1|6957.2|6942.2|6954.5|6939.5|1
1722337470000|2024-07-30 11:04:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722337480000|2024-07-30 11:04:40|6956.7|6941.7|6955.6|6940.6|6956.7|6941.7|6955.6|6940.6|1
1722337500000|2024-07-30 11:05:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1722337590000|2024-07-30 11:06:30|6956.4|6941.4|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|5
1722337630000|2024-07-30 11:07:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1722337640000|2024-07-30 11:07:20|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1722337690000|2024-07-30 11:08:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6957.7|6942.7|7
1722337700000|2024-07-30 11:08:20|6958.5|6943.5|6958.8|6943.8|6958.8|6943.8|6957.7|6942.7|1
1722337760000|2024-07-30 11:09:20|6959.2|6944.2|6959.5|6944.5|6959.5|6944.5|6959.2|6944.2|0
1722337770000|2024-07-30 11:09:30|6958.8|6943.8|6957.2|6942.2|6958.8|6943.8|6957.2|6942.2|2
1722337780000|2024-07-30 11:09:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1722337810000|2024-07-30 11:10:10|6956.1|6941.1|6956.3|6941.3|6956.3|6941.3|6956|6941|0
1722337890000|2024-07-30 11:11:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1722337940000|2024-07-30 11:12:20|6956.3|6941.3|6956.8|6941.8|6956.8|6941.8|6956.3|6941.3|1
1722338030000|2024-07-30 11:13:50|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|4
1722338050000|2024-07-30 11:14:10|||||||||1
1722338060000|2024-07-30 11:14:20|6957.5|6942.5|6958.3|6943.3|6958.3|6943.3|6957.3|6942.3|2
1722338070000|2024-07-30 11:14:30|6958.2|6943.2|6956.5|6941.5|6958.2|6943.2|6956.2|6941.2|2
1722338080000|2024-07-30 11:14:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1722338150000|2024-07-30 11:15:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1722338160000|2024-07-30 11:16:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1722338180000|2024-07-30 11:16:20|||||||||1
1722338190000|2024-07-30 11:16:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1722338230000|2024-07-30 11:17:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1722338260000|2024-07-30 11:17:40|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1722338300000|2024-07-30 11:18:20|6956.2|6941.2|6956.7|6941.7|6956.7|6941.7|6956.2|6941.2|2
1722338310000|2024-07-30 11:18:30|6960.6|6945.6|6960.7|6945.7|6961.7|6946.7|6960.6|6945.6|2
1722338400000|2024-07-30 11:20:00|6961.2|6946.2|6961.6|6946.6|6961.6|6946.6|6961.2|6946.2|0
1722338410000|2024-07-30 11:20:10|6961.7|6946.7|6963.7|6948.7|6963.7|6948.7|6961.7|6946.7|1
1722338420000|2024-07-30 11:20:20|6963.3|6948.3|6963.7|6948.7|6963.7|6948.7|6963.2|6948.2|1
1722338430000|2024-07-30 11:20:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1722338440000|2024-07-30 11:20:40|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1722338470000|2024-07-30 11:21:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1722338520000|2024-07-30 11:22:00|6965.7|6950.7|6965|6950|6965.7|6950.7|6965|6950|1
1722338530000|2024-07-30 11:22:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1722338540000|2024-07-30 11:22:20|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|1
1722338550000|2024-07-30 11:22:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1722338570000|2024-07-30 11:22:50|6963.2|6948.2|6964.2|6949.2|6964.2|6949.2|6963.2|6948.2|2
1722338590000|2024-07-30 11:23:10|||||||||1
1722338600000|2024-07-30 11:23:20|6963.8|6948.8|6963.7|6948.7|6963.8|6948.8|6963.7|6948.7|0
1722338650000|2024-07-30 11:24:10|6961.8|6946.8|6960|6945|6961.8|6946.8|6960|6945|1
1722338660000|2024-07-30 11:24:20|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|1
1722338670000|2024-07-30 11:24:30|6960.8|6945.8|6960.3|6945.3|6960.8|6945.8|6960.3|6945.3|1
1722338740000|2024-07-30 11:25:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1722338760000|2024-07-30 11:26:00|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1722338770000|2024-07-30 11:26:10|6960.8|6945.8|6960.7|6945.7|6960.8|6945.8|6960.7|6945.7|1
1722338780000|2024-07-30 11:26:20|6961.1|6946.1|6960.7|6945.7|6961.1|6946.1|6960.7|6945.7|1
1722338790000|2024-07-30 11:26:30|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1722338800000|2024-07-30 11:26:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1722338810000|2024-07-30 11:26:50|6960.6|6945.6|6958|6943|6960.6|6945.6|6958|6943|1
1722338820000|2024-07-30 11:27:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1722338850000|2024-07-30 11:27:30|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|2
1722338860000|2024-07-30 11:27:40|6959|6944|6959.7|6944.7|6959.7|6944.7|6958.7|6943.7|0
1722338880000|2024-07-30 11:28:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1722338900000|2024-07-30 11:28:20|||||||||1
1722338910000|2024-07-30 11:28:30|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1722338950000|2024-07-30 11:29:10|6959.9|6944.9|6959.2|6944.2|6959.9|6944.9|6959.2|6944.2|1
1722339000000|2024-07-30 11:30:00|6959.9|6944.9|6961.1|6946.1|6962|6947|6959.9|6944.9|1
1722339010000|2024-07-30 11:30:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.4|6945.4|2
1722339020000|2024-07-30 11:30:20|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1722339030000|2024-07-30 11:30:30|6961.6|6946.6|6961.7|6946.7|6961.7|6946.7|6961.6|6946.6|1
1722339040000|2024-07-30 11:30:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|7
1722339070000|2024-07-30 11:31:10|6960.9|6945.9|6961.2|6946.2|6961.6|6946.6|6960.9|6945.9|0
1722339080000|2024-07-30 11:31:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1722339110000|2024-07-30 11:31:50|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1722339120000|2024-07-30 11:32:00|6959.7|6944.7|6959.5|6944.5|6960.1|6945.1|6959.5|6944.5|0
1722339130000|2024-07-30 11:32:10|6959.2|6944.2|6959.2|6944.2|6959.7|6944.7|6959.2|6944.2|1
1722339140000|2024-07-30 11:32:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|1
1722339150000|2024-07-30 11:32:30|6959.2|6944.2|6960.1|6945.1|6960.1|6945.1|6959.2|6944.2|1
1722339160000|2024-07-30 11:32:40|6960.2|6945.2|6959.2|6944.2|6960.2|6945.2|6959.2|6944.2|0
1722339260000|2024-07-30 11:34:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.2|6945.2|1
1722339270000|2024-07-30 11:34:30|6960.7|6945.7|6961.6|6946.6|6961.6|6946.6|6960.7|6945.7|1
1722339310000|2024-07-30 11:35:10|||||||||1
1722339380000|2024-07-30 11:36:20|6962.1|6947.1|6963.2|6948.2|6963.2|6948.2|6962.1|6947.1|1
1722339390000|2024-07-30 11:36:30|6963.4|6948.4|6965.4|6950.4|6965.4|6950.4|6963.4|6948.4|1
1722339420000|2024-07-30 11:37:00|6965|6950|6964.9|6949.9|6965|6950|6964.9|6949.9|0
1722339430000|2024-07-30 11:37:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1722339440000|2024-07-30 11:37:20|6963.7|6948.7|6963.4|6948.4|6963.7|6948.7|6963.4|6948.4|1
1722339460000|2024-07-30 11:37:40|6962.6|6947.6|6961.9|6946.9|6962.6|6947.6|6961.9|6946.9|0
1722339490000|2024-07-30 11:38:10|6962|6947|6962.7|6947.7|6962.7|6947.7|6962|6947|1
1722339500000|2024-07-30 11:38:20|6962.4|6947.4|6962.9|6947.9|6963.2|6948.2|6962.4|6947.4|1
1722339510000|2024-07-30 11:38:30|6963|6948|6964.4|6949.4|6964.4|6949.4|6963|6948|1
1722339540000|2024-07-30 11:39:00|6963.8|6948.8|6962.6|6947.6|6963.8|6948.8|6962.6|6947.6|1
1722339590000|2024-07-30 11:39:50|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|2
1722339600000|2024-07-30 11:40:00|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1722339610000|2024-07-30 11:40:10|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1722339620000|2024-07-30 11:40:20|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|1
1722339630000|2024-07-30 11:40:30|6963.6|6948.6|6964.2|6949.2|6964.2|6949.2|6963.6|6948.6|1
1722339640000|2024-07-30 11:40:40|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1722339660000|2024-07-30 11:41:00|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1722339670000|2024-07-30 11:41:10|||||||||1
1722339740000|2024-07-30 11:42:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1722339750000|2024-07-30 11:42:30|||||||||1
1722339790000|2024-07-30 11:43:10|6965.7|6950.7|6965.2|6950.2|6966.2|6951.2|6963.9|6948.9|1
1722339820000|2024-07-30 11:43:40|6965.4|6950.4|6966.6|6951.6|6966.6|6951.6|6965.4|6950.4|2
1722339830000|2024-07-30 11:43:50|6966.4|6951.4|6965.6|6950.6|6966.4|6951.4|6965.2|6950.2|5
1722339840000|2024-07-30 11:44:00|6965.2|6950.2|6965.9|6950.9|6965.9|6950.9|6965.2|6950.2|0
1722339850000|2024-07-30 11:44:10|||||||||1
1722339860000|2024-07-30 11:44:20|6966.1|6951.1|6967.2|6952.2|6967.2|6952.2|6966.1|6951.1|6
1722339870000|2024-07-30 11:44:30|6967.7|6952.7|6965.2|6950.2|6967.7|6952.7|6965.1|6950.1|6
1722339880000|2024-07-30 11:44:40|6964.5|6949.5|6963.7|6948.7|6964.5|6949.5|6963.7|6948.7|1
1722339890000|2024-07-30 11:44:50|6964.5|6949.5|6964.7|6949.7|6964.7|6949.7|6964.5|6949.5|6
1722339900000|2024-07-30 11:45:00|6965.2|6950.2|6967.7|6952.7|6967.7|6952.7|6965.2|6950.2|3
1722339910000|2024-07-30 11:45:10|6968|6953|6966.6|6951.6|6968|6953|6966.2|6951.2|1
1722339920000|2024-07-30 11:45:20|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1722339940000|2024-07-30 11:45:40|6967.6|6952.6|6967.2|6952.2|6968.2|6953.2|6967.2|6952.2|3
1722339950000|2024-07-30 11:45:50|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1722339960000|2024-07-30 11:46:00|||||||||1
1722339970000|2024-07-30 11:46:10|6967.6|6952.6|6967.2|6952.2|6967.6|6952.6|6967.2|6952.2|3
1722339980000|2024-07-30 11:46:20|6967.6|6952.6|6972.7|6957.7|6972.7|6957.7|6967.6|6952.6|42
1722339990000|2024-07-30 11:46:30|6971.1|6956.1|6971.1|6956.1|6971.2|6956.2|6971.1|6956.1|5
1722340000000|2024-07-30 11:46:40|6971.2|6956.2|6971.5|6956.5|6972|6957|6971.2|6956.2|1
1722340010000|2024-07-30 11:46:50|6971.9|6956.9|6972|6957|6972|6957|6971.9|6956.9|0
1722340020000|2024-07-30 11:47:00|6971.6|6956.6|6972|6957|6972|6957|6971.6|6956.6|1
1722340030000|2024-07-30 11:47:10|||||||||4
1722340040000|2024-07-30 11:47:20|6970.9|6955.9|6970|6955|6971|6956|6970|6955|1
1722340050000|2024-07-30 11:47:30|6970.8|6955.8|6971|6956|6971|6956|6970.8|6955.8|0
1722340060000|2024-07-30 11:47:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1722340070000|2024-07-30 11:47:50|6971|6956|6972|6957|6972|6957|6971|6956|9
1722340080000|2024-07-30 11:48:00|6970.6|6955.6|6970.6|6955.6|6971|6956|6970.6|6955.6|0
1722340090000|2024-07-30 11:48:10|6971|6956|6971.5|6956.5|6971.5|6956.5|6970.5|6955.5|10
1722340100000|2024-07-30 11:48:20|6972|6957|6972.6|6957.6|6973|6958|6972|6957|7
1722340110000|2024-07-30 11:48:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|2
1722340120000|2024-07-30 11:48:40|6975.5|6960.5|6976.5|6961.5|6977.4|6962.4|6975.5|6960.5|16
1722340130000|2024-07-30 11:48:50|6976.1|6961.1|6975.5|6960.5|6976.5|6961.5|6975.5|6960.5|2
1722340140000|2024-07-30 11:49:00|6976|6961|6975.9|6960.9|6976|6961|6975.5|6960.5|0
1722340150000|2024-07-30 11:49:10|6975.5|6960.5|6975|6960|6975.5|6960.5|6975|6960|0
1722340170000|2024-07-30 11:49:30|6975.4|6960.4|6977|6962|6977|6962|6975.4|6960.4|3
1722340180000|2024-07-30 11:49:40|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|3
1722340190000|2024-07-30 11:49:50|6977|6962|6977|6962|6978|6963|6977|6962|9
1722340200000|2024-07-30 11:50:00|6977.4|6962.4|6979|6964|6979|6964|6977.4|6962.4|8
1722340210000|2024-07-30 11:50:10|6979.4|6964.4|6977.9|6962.9|6980.5|6965.5|6977.6|6962.6|16
1722340220000|2024-07-30 11:50:20|6977.8|6962.8|6979.3|6964.3|6979.3|6964.3|6977.8|6962.8|1
1722340230000|2024-07-30 11:50:30|6978.4|6963.4|6978.3|6963.3|6978.9|6963.9|6978.3|6963.3|2
1722340240000|2024-07-30 11:50:40|6978.4|6963.4|6980.8|6965.8|6980.8|6965.8|6978.4|6963.4|3
1722340250000|2024-07-30 11:50:50|6977.9|6962.9|6980.4|6965.4|6980.4|6965.4|6977.9|6962.9|11
1722340270000|2024-07-30 11:51:10|6978.1|6963.1|6980.4|6965.4|6980.4|6965.4|6977.4|6962.4|9
1722340280000|2024-07-30 11:51:20|6980|6965|6980.9|6965.9|6980.9|6965.9|6979.9|6964.9|2
1722340290000|2024-07-30 11:51:30|6981.3|6966.3|6981.4|6966.4|6981.4|6966.4|6981.3|6966.3|0
1722340300000|2024-07-30 11:51:40|6981|6966|6981.3|6966.3|6981.3|6966.3|6980.9|6965.9|0
1722340310000|2024-07-30 11:51:50|6981.4|6966.4|6982.4|6967.4|6982.4|6967.4|6981.4|6966.4|0
1722340320000|2024-07-30 11:52:00|6982.3|6967.3|6982.8|6967.8|6982.8|6967.8|6982.3|6967.3|5
1722340330000|2024-07-30 11:52:10|6981.8|6966.8|6980.9|6965.9|6981.8|6966.8|6980.8|6965.8|2
1722340340000|2024-07-30 11:52:20|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1722340350000|2024-07-30 11:52:30|6982.8|6967.8|6982.5|6967.5|6982.8|6967.8|6982|6967|6
1722340370000|2024-07-30 11:52:50|6984.4|6969.4|6985|6970|6985|6970|6984.4|6969.4|4
1722340380000|2024-07-30 11:53:00|6985.4|6970.4|6987|6972|6987|6972|6985.4|6970.4|2
1722340390000|2024-07-30 11:53:10|7009|6994|7013.9|6998.9|7014.2|6999.2|7009|6994|27
1722340400000|2024-07-30 11:53:20|7012.5|6997.5|7014.4|6999.4|7014.4|6999.4|7011.4|6996.4|12
1722340410000|2024-07-30 11:53:30|7013.9|6998.9|7011.4|6996.4|7013.9|6998.9|7011.4|6996.4|2
1722340420000|2024-07-30 11:53:40|7011.8|6996.8|7011.9|6996.9|7011.9|6996.9|7011.5|6996.5|5
1722340430000|2024-07-30 11:53:50|7012.4|6997.4|7010.4|6995.4|7012.5|6997.5|7010.1|6995.1|7
1722340440000|2024-07-30 11:54:00|7009.4|6994.4|7006|6991|7009.4|6994.4|7006|6991|4
1722340450000|2024-07-30 11:54:10|7005.9|6990.9|7009.1|6994.1|7009.5|6994.5|7005.1|6990.1|12
1722340460000|2024-07-30 11:54:20|7009|6994|7009.4|6994.4|7009.4|6994.4|7009|6994|1
1722340470000|2024-07-30 11:54:30|7009.8|6994.8|7011.3|6996.3|7012.4|6997.4|7009.8|6994.8|2
1722340480000|2024-07-30 11:54:40|7011|6996|7009.9|6994.9|7011|6996|7009.5|6994.5|3
1722340490000|2024-07-30 11:54:50|7006.8|6991.8|7006.6|6991.6|7006.8|6991.8|7006.3|6991.3|13
1722340510000|2024-07-30 11:55:10|7007|6992|7008.1|6993.1|7008.1|6993.1|7007|6992|1
1722340530000|2024-07-30 11:55:30|7009.7|6994.7|7009.9|6994.9|7009.9|6994.9|7009.7|6994.7|13
1722340540000|2024-07-30 11:55:40|7007.6|6992.6|7007.5|6992.5|7008|6993|7007.5|6992.5|2
1722340550000|2024-07-30 11:55:50|7007.9|6992.9|7008.9|6993.9|7008.9|6993.9|7007.9|6992.9|0
1722340560000|2024-07-30 11:56:00|7009.3|6994.3|7011.3|6996.3|7011.3|6996.3|7009.3|6994.3|13
1722340570000|2024-07-30 11:56:10|7012.1|6997.1|7012.9|6997.9|7014.8|6999.8|7012.1|6997.1|6
1722340580000|2024-07-30 11:56:20|7012.6|6997.6|7018.3|7003.3|7020.3|7005.3|7012.6|6997.6|137
1722340590000|2024-07-30 11:56:30|7018.1|7003.1|7017.4|7002.4|7019.5|7004.5|7017|7002|6
1722340600000|2024-07-30 11:56:40|7017.5|7002.5|7011.9|6996.9|7017.5|7002.5|7011.9|6996.9|6
1722340610000|2024-07-30 11:56:50|7009.1|6994.1|7006.8|6991.8|7009.1|6994.1|7005.8|6990.8|3
1722340620000|2024-07-30 11:57:00|7006.6|6991.6|7007.1|6992.1|7007.1|6992.1|7006.6|6991.6|0
1722340630000|2024-07-30 11:57:10|7007.3|6992.3|7010|6995|7010|6995|7007.3|6992.3|4
1722340640000|2024-07-30 11:57:20|7010.1|6995.1|7008.1|6993.1|7010.1|6995.1|7008.1|6993.1|4
1722340650000|2024-07-30 11:57:30|7008.5|6993.5|7009.6|6994.6|7010.1|6995.1|7008.5|6993.5|3
1722340660000|2024-07-30 11:57:40|7010.5|6995.5|7012.5|6997.5|7012.5|6997.5|7010.5|6995.5|0
1722340670000|2024-07-30 11:57:50|7014.5|6999.5|7015.6|7000.6|7016|7001|7014.5|6999.5|3
1722340680000|2024-07-30 11:58:00|7015.5|7000.5|7011.5|6996.5|7015.5|7000.5|7011.5|6996.5|4
1722340700000|2024-07-30 11:58:20|7010.8|6995.8|7012.5|6997.5|7012.5|6997.5|7010.5|6995.5|2
1722340710000|2024-07-30 11:58:30|7013.3|6998.3|7014.4|6999.4|7014.4|6999.4|7013.3|6998.3|4
1722340720000|2024-07-30 11:58:40|7013.5|6998.5|7014.4|6999.4|7014.4|6999.4|7013.5|6998.5|3
1722340740000|2024-07-30 11:59:00|7014|6999|7014.7|6999.7|7014.7|6999.7|7014|6999|6
1722340750000|2024-07-30 11:59:10|7015.2|7000.2|7013.7|6998.7|7015.7|7000.7|7013.7|6998.7|10
1722340760000|2024-07-30 11:59:20|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1722340770000|2024-07-30 11:59:30|7013.7|6998.7|7014.8|6999.8|7014.8|6999.8|7013.7|6998.7|9
1722340780000|2024-07-30 11:59:40|7014.9|6999.9|7015.3|7000.3|7015.3|7000.3|7014.9|6999.9|3
1722340790000|2024-07-30 11:59:50|7014.8|6999.8|7015.7|7000.7|7015.7|7000.7|7014.8|6999.8|1
1722340800000|2024-07-30 12:00:00|7016|7001|7019|7004|7019|7004|7016|7001|26
1722340810000|2024-07-30 12:00:10|7019.9|7004.9|7017|7002|7020|7005|7016|7001|42
1722340820000|2024-07-30 12:00:20|7017.4|7002.4|7015.8|7000.8|7017.9|7002.9|7015.8|7000.8|9
1722340830000|2024-07-30 12:00:30|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|1
1722340850000|2024-07-30 12:00:50|7015.8|7000.8|7016.6|7001.6|7016.6|7001.6|7015.8|7000.8|3
1722340860000|2024-07-30 12:01:00|7017|7002|7017.1|7002.1|7019.5|7004.5|7017|7002|10
1722340870000|2024-07-30 12:01:10|7016.6|7001.6|7016.5|7001.5|7016.8|7001.8|7016.1|7001.1|3
1722340880000|2024-07-30 12:01:20|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1722340890000|2024-07-30 12:01:30|7016|7001|7017.1|7002.1|7017.1|7002.1|7016|7001|3
1722340900000|2024-07-30 12:01:40|7019.3|7004.3|7019.1|7004.1|7021|7006|7019.1|7004.1|7
1722340910000|2024-07-30 12:01:50|7019|7004|7019|7004|7019|7004|7019|7004|1
1722340920000|2024-07-30 12:02:00|7019.5|7004.5|7019.8|7004.8|7022|7007|7019.5|7004.5|6
1722340930000|2024-07-30 12:02:10|7019.5|7004.5|7017.5|7002.5|7019.5|7004.5|7017.1|7002.1|4
1722340940000|2024-07-30 12:02:20|||||||||1
1722340950000|2024-07-30 12:02:30|7017|7002|7017.5|7002.5|7017.5|7002.5|7017|7002|1
1722341000000|2024-07-30 12:03:20|7017.6|7002.6|7011.3|6996.3|7018.5|7003.5|7011.3|6996.3|28
1722341010000|2024-07-30 12:03:30|7012|6997|7011.8|6996.8|7012.2|6997.2|7011.8|6996.8|3
1722341020000|2024-07-30 12:03:40|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|0
1722341030000|2024-07-30 12:03:50|7007.4|6992.4|7002.8|6987.8|7007.4|6992.4|7001.9|6986.9|4
1722341040000|2024-07-30 12:04:00|7002.4|6987.4|7003.4|6988.4|7004|6989|7002.4|6987.4|5
1722341050000|2024-07-30 12:04:10|7005.9|6990.9|7003.9|6988.9|7005.9|6990.9|7003.9|6988.9|34
1722341060000|2024-07-30 12:04:20|7003.5|6988.5|7003.4|6988.4|7003.5|6988.5|7003.4|6988.4|1
1722341080000|2024-07-30 12:04:40|||||||||2
1722341090000|2024-07-30 12:04:50|7003.6|6988.6|7004|6989|7004|6989|7003.6|6988.6|7
1722341100000|2024-07-30 12:05:00|||||||||1
1722341110000|2024-07-30 12:05:10|||||||||3
1722341120000|2024-07-30 12:05:20|7004.5|6989.5|7007|6992|7007.5|6992.5|7004.5|6989.5|2
1722341130000|2024-07-30 12:05:30|7007.9|6992.9|7009.4|6994.4|7009.4|6994.4|7007.9|6992.9|1
1722341140000|2024-07-30 12:05:40|7008.4|6993.4|7008.9|6993.9|7008.9|6993.9|7006.4|6991.4|10
1722341170000|2024-07-30 12:06:10|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|1
1722341180000|2024-07-30 12:06:20|7010.2|6995.2|7014.2|6999.2|7014.3|6999.3|7010.2|6995.2|14
1722341200000|2024-07-30 12:06:40|7012|6997|7012.5|6997.5|7012.5|6997.5|7012|6997|4
1722341220000|2024-07-30 12:07:00|7012.7|6997.7|7013.4|6998.4|7013.4|6998.4|7012.7|6997.7|0
1722341230000|2024-07-30 12:07:10|7013.5|6998.5|7014|6999|7014|6999|7013.5|6998.5|0
1722341240000|2024-07-30 12:07:20|7012.9|6997.9|7013.2|6998.2|7013.2|6998.2|7012.9|6997.9|3
1722341280000|2024-07-30 12:08:00|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|5
1722341290000|2024-07-30 12:08:10|||||||||1
1722341300000|2024-07-30 12:08:20|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|1
1722341310000|2024-07-30 12:08:30|7010.7|6995.7|7009.5|6994.5|7010.7|6995.7|7009.5|6994.5|1
1722341320000|2024-07-30 12:08:40|7010|6995|7011|6996|7011|6996|7010|6995|1
1722341340000|2024-07-30 12:09:00|7011.2|6996.2|7009.7|6994.7|7011.2|6996.2|7009.7|6994.7|2
1722341350000|2024-07-30 12:09:10|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|4
1722341360000|2024-07-30 12:09:20|7007.3|6992.3|7010|6995|7010|6995|7007.2|6992.2|3
1722341370000|2024-07-30 12:09:30|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1722341390000|2024-07-30 12:09:50|7010.7|6995.7|7013.2|6998.2|7013.2|6998.2|7010.7|6995.7|7
1722341410000|2024-07-30 12:10:10|7012.8|6997.8|7012.7|6997.7|7012.8|6997.8|7012.7|6997.7|3
1722341420000|2024-07-30 12:10:20|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|1
1722341470000|2024-07-30 12:11:10|7013.9|6998.9|7016.5|7001.5|7016.5|7001.5|7013.9|6998.9|7
1722341480000|2024-07-30 12:11:20|7013.3|6998.3|7013.2|6998.2|7013.5|6998.5|7013|6998|11
1722341490000|2024-07-30 12:11:30|7013.9|6998.9|7013.2|6998.2|7013.9|6998.9|7013.2|6998.2|0
1722341510000|2024-07-30 12:11:50|7013.5|6998.5|7012|6997|7013.5|6998.5|7012|6997|2
1722341520000|2024-07-30 12:12:00|7012.2|6997.2|7012.5|6997.5|7012.5|6997.5|7012.2|6997.2|1
1722341540000|2024-07-30 12:12:20|7012.9|6997.9|7012.2|6997.2|7012.9|6997.9|7012.2|6997.2|1
1722341560000|2024-07-30 12:12:40|7014.4|6999.4|7015.9|7000.9|7015.9|7000.9|7014.4|6999.4|5
1722341570000|2024-07-30 12:12:50|||||||||1
1722341580000|2024-07-30 12:13:00|7016.4|7001.4|7019.2|7004.2|7019.2|7004.2|7016.4|7001.4|10
1722341590000|2024-07-30 12:13:10|7018.4|7003.4|7019.7|7004.7|7019.7|7004.7|7018.4|7003.4|1
1722341600000|2024-07-30 12:13:20|7019.3|7004.3|7019.7|7004.7|7019.7|7004.7|7019.3|7004.3|1
1722341630000|2024-07-30 12:13:50|7020|7005|7020.2|7005.2|7020.2|7005.2|7020|7005|0
1722341640000|2024-07-30 12:14:00|7020.5|7005.5|7020.7|7005.7|7021|7006|7020.5|7005.5|3
1722341650000|2024-07-30 12:14:10|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|2
1722341660000|2024-07-30 12:14:20|||||||||1
1722341680000|2024-07-30 12:14:40|7020.9|7005.9|7022|7007|7022|7007|7020.9|7005.9|8
1722341690000|2024-07-30 12:14:50|||||||||5
1722341700000|2024-07-30 12:15:00|7021.9|7006.9|7021|7006|7021.9|7006.9|7021|7006|6
1722341710000|2024-07-30 12:15:10|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|4
1722341720000|2024-07-30 12:15:20|7021|7006|7021|7006|7021|7006|7021|7006|0
1722341760000|2024-07-30 12:16:00|7021.4|7006.4|7032.7|7017.7|7032.7|7017.7|7021.4|7006.4|29
1722341770000|2024-07-30 12:16:10|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|3
1722341780000|2024-07-30 12:16:20|7036.8|7021.8|7037.2|7022.2|7037.2|7022.2|7035.2|7020.2|46
1722341790000|2024-07-30 12:16:30|7037.5|7022.5|7039.3|7024.3|7039.3|7024.3|7037.5|7022.5|5
1722341800000|2024-07-30 12:16:40|7039.8|7024.8|7037.3|7022.3|7041.8|7026.8|7036.9|7021.9|39
1722341810000|2024-07-30 12:16:50|7036.9|7021.9|7035.2|7020.2|7036.9|7021.9|7035.2|7020.2|2
1722341820000|2024-07-30 12:17:00|7035.9|7020.9|7038.5|7023.5|7038.5|7023.5|7035.9|7020.9|6
1722341830000|2024-07-30 12:17:10|7038.4|7023.4|7033.2|7018.2|7039|7024|7032.7|7017.7|14
1722341840000|2024-07-30 12:17:20|7030.7|7015.7|7030.5|7015.5|7030.7|7015.7|7030.2|7015.2|1
1722341850000|2024-07-30 12:17:30|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1722341870000|2024-07-30 12:17:50|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|1
1722341880000|2024-07-30 12:18:00|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|1
1722341890000|2024-07-30 12:18:10|7029.9|7014.9|7035.7|7020.7|7035.7|7020.7|7029|7014|27
1722341900000|2024-07-30 12:18:20|7035.3|7020.3|7037.7|7022.7|7037.7|7022.7|7035.3|7020.3|10
1722341910000|2024-07-30 12:18:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|2
1722341920000|2024-07-30 12:18:40|7035.9|7020.9|7033.7|7018.7|7035.9|7020.9|7033.7|7018.7|1
1722341930000|2024-07-30 12:18:50|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1722341970000|2024-07-30 12:19:30|7033.8|7018.8|7032.7|7017.7|7034.3|7019.3|7032.4|7017.4|2
1722341990000|2024-07-30 12:19:50|7031.2|7016.2|7029.8|7014.8|7031.3|7016.3|7029.8|7014.8|8
1722342000000|2024-07-30 12:20:00|7030.2|7015.2|7030.3|7015.3|7030.3|7015.3|7028|7013|13
1722342010000|2024-07-30 12:20:10|7030.5|7015.5|7030|7015|7031.9|7016.9|7030|7015|2
1722342020000|2024-07-30 12:20:20|7030.5|7015.5|7030|7015|7030.5|7015.5|7030|7015|1
1722342040000|2024-07-30 12:20:40|7030.8|7015.8|7033.7|7018.7|7033.7|7018.7|7030|7015|6
1722342060000|2024-07-30 12:21:00|7032.9|7017.9|7040|7025|7040|7025|7032.8|7017.8|27
1722342070000|2024-07-30 12:21:10|7039.9|7024.9|7035.5|7020.5|7040.3|7025.3|7035.5|7020.5|12
1722342080000|2024-07-30 12:21:20|7031.9|7016.9|7030.7|7015.7|7031.9|7016.9|7030.2|7015.2|34
1722342090000|2024-07-30 12:21:30|7031.5|7016.5|7028.7|7013.7|7032.4|7017.4|7028.7|7013.7|7
1722342100000|2024-07-30 12:21:40|7029.4|7014.4|7030|7015|7030|7015|7029.4|7014.4|0
1722342120000|2024-07-30 12:22:00|7029.2|7014.2|7028.2|7013.2|7029.2|7014.2|7028.2|7013.2|1
1722342130000|2024-07-30 12:22:10|7027.4|7012.4|7024.4|7009.4|7027.4|7012.4|7024.4|7009.4|6
1722342140000|2024-07-30 12:22:20|7024|7009|7021.7|7006.7|7024.9|7009.9|7021.3|7006.3|2
1722342150000|2024-07-30 12:22:30|7022.2|7007.2|7019.3|7004.3|7022.2|7007.2|7019.3|7004.3|17
1722342160000|2024-07-30 12:22:40|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1722342170000|2024-07-30 12:22:50|7019|7004|7019|7004|7019|7004|7019|7004|4
1722342180000|2024-07-30 12:23:00|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1722342190000|2024-07-30 12:23:10|7021.3|7006.3|7018.2|7003.2|7021.5|7006.5|7018.2|7003.2|6
1722342200000|2024-07-30 12:23:20|7018.3|7003.3|7017.2|7002.2|7018.3|7003.3|7017.2|7002.2|1
1722342210000|2024-07-30 12:23:30|||||||||1
1722342220000|2024-07-30 12:23:40|7017|7002|7019.2|7004.2|7019.2|7004.2|7017|7002|1
1722342230000|2024-07-30 12:23:50|7018.8|7003.8|7019|7004|7020.2|7005.2|7018.7|7003.7|34
1722342240000|2024-07-30 12:24:00|7018.8|7003.8|7019.9|7004.9|7019.9|7004.9|7018.8|7003.8|1
1722342250000|2024-07-30 12:24:10|7020.7|7005.7|7021.2|7006.2|7021.2|7006.2|7020.7|7005.7|0
1722342260000|2024-07-30 12:24:20|7021.4|7006.4|7023.2|7008.2|7023.2|7008.2|7021.4|7006.4|1
1722342270000|2024-07-30 12:24:30|7020.9|7005.9|7020.2|7005.2|7020.9|7005.9|7020.2|7005.2|4
1722342290000|2024-07-30 12:24:50|7021.2|7006.2|7022.7|7007.7|7022.7|7007.7|7020.7|7005.7|2
1722342300000|2024-07-30 12:25:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1722342310000|2024-07-30 12:25:10|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|2
1722342330000|2024-07-30 12:25:30|7023.4|7008.4|7023.8|7008.8|7023.8|7008.8|7023.4|7008.4|0
1722342340000|2024-07-30 12:25:40|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|2
1722342350000|2024-07-30 12:25:50|7025.3|7010.3|7021.8|7006.8|7025.3|7010.3|7021.8|7006.8|7
1722342360000|2024-07-30 12:26:00|7023.2|7008.2|7020.9|7005.9|7023.2|7008.2|7020.9|7005.9|3
1722342370000|2024-07-30 12:26:10|||||||||1
1722342380000|2024-07-30 12:26:20|7020.4|7005.4|7017.7|7002.7|7020.4|7005.4|7017.3|7002.3|3
1722342390000|2024-07-30 12:26:30|7017.8|7002.8|7025|7010|7025|7010|7017.8|7002.8|4
1722342400000|2024-07-30 12:26:40|7026.5|7011.5|7028.3|7013.3|7028.4|7013.4|7026.5|7011.5|2
1722342410000|2024-07-30 12:26:50|7029.2|7014.2|7029.4|7014.4|7029.4|7014.4|7029.2|7014.2|0
1722342420000|2024-07-30 12:27:00|7030|7015|7029.7|7014.7|7030|7015|7029.7|7014.7|0
1722342430000|2024-07-30 12:27:10|7029.4|7014.4|7028.5|7013.5|7029.4|7014.4|7028.5|7013.5|4
1722342460000|2024-07-30 12:27:40|7028.4|7013.4|7028.4|7013.4|7028.8|7013.8|7028|7013|4
1722342480000|2024-07-30 12:28:00|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1722342500000|2024-07-30 12:28:20|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|1
1722342520000|2024-07-30 12:28:40|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|0
1722342530000|2024-07-30 12:28:50|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|3
1722342540000|2024-07-30 12:29:00|7034.4|7019.4|7034.8|7019.8|7034.8|7019.8|7034.2|7019.2|19
1722342550000|2024-07-30 12:29:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|1
1722342560000|2024-07-30 12:29:20|||||||||6
1722342570000|2024-07-30 12:29:30|7032.9|7017.9|7030|7015|7032.9|7017.9|7030|7015|5
1722342590000|2024-07-30 12:29:50|7030.8|7015.8|7032.8|7017.8|7032.8|7017.8|7030.8|7015.8|1
1722342610000|2024-07-30 12:30:10|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|1
1722342620000|2024-07-30 12:30:20|7032.5|7017.5|7032.9|7017.9|7032.9|7017.9|7032.4|7017.4|2
1722342630000|2024-07-30 12:30:30|||||||||1
1722342640000|2024-07-30 12:30:40|7034.9|7019.9|7035.4|7020.4|7035.4|7020.4|7034.9|7019.9|1
1722342660000|2024-07-30 12:31:00|7035.9|7020.9|7037.3|7022.3|7037.3|7022.3|7035.9|7020.9|3
1722342670000|2024-07-30 12:31:10|7037.8|7022.8|7038.2|7023.2|7038.2|7023.2|7037.8|7022.8|1
1722342690000|2024-07-30 12:31:30|7038.3|7023.3|7041.3|7026.3|7041.3|7026.3|7038.3|7023.3|6
1722342700000|2024-07-30 12:31:40|7042.3|7027.3|7044.3|7029.3|7044.8|7029.8|7042.3|7027.3|28
1722342710000|2024-07-30 12:31:50|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|3
1722342720000|2024-07-30 12:32:00|7060.8|7045.8|7065.9|7050.9|7065.9|7050.9|7060.6|7045.6|199
1722342730000|2024-07-30 12:32:10|7066.4|7051.4|7066.6|7051.6|7067.1|7052.1|7066.4|7051.4|14
1722342740000|2024-07-30 12:32:20|||||||||2
1722342750000|2024-07-30 12:32:30|7063.1|7048.1|7061.1|7046.1|7063.1|7048.1|7061.1|7046.1|5
1722342760000|2024-07-30 12:32:40|7060.6|7045.6|7061.1|7046.1|7061.1|7046.1|7060.6|7045.6|3
1722342770000|2024-07-30 12:32:50|7061.6|7046.6|7060.6|7045.6|7061.6|7046.6|7060.6|7045.6|25
1722342780000|2024-07-30 12:33:00|7061.1|7046.1|7065.7|7050.7|7065.7|7050.7|7061.1|7046.1|15
1722342800000|2024-07-30 12:33:20|7064.7|7049.7|7064.7|7049.7|7064.9|7049.9|7064.7|7049.7|1
1722342810000|2024-07-30 12:33:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1722342820000|2024-07-30 12:33:40|7062.8|7047.8|7060.1|7045.1|7062.8|7047.8|7059.7|7044.7|6
1722342840000|2024-07-30 12:34:00|7060.2|7045.2|7062.2|7047.2|7062.2|7047.2|7060.2|7045.2|2
1722342850000|2024-07-30 12:34:10|7062.3|7047.3|7062.2|7047.2|7062.4|7047.4|7061.2|7046.2|3
1722342860000|2024-07-30 12:34:20|7062.4|7047.4|7061.8|7046.8|7063.2|7048.2|7061.7|7046.7|4
1722342870000|2024-07-30 12:34:30|7059.8|7044.8|7057.8|7042.8|7059.8|7044.8|7057.8|7042.8|3
1722342880000|2024-07-30 12:34:40|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|5
1722342890000|2024-07-30 12:34:50|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|3
1722342900000|2024-07-30 12:35:00|7058.8|7043.8|7057.3|7042.3|7058.8|7043.8|7056.9|7041.9|5
1722342910000|2024-07-30 12:35:10|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|3
1722342930000|2024-07-30 12:35:30|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|1
1722342940000|2024-07-30 12:35:40|||||||||1
1722342950000|2024-07-30 12:35:50|7058.1|7043.1|7059.4|7044.4|7059.4|7044.4|7057.9|7042.9|2
1722342960000|2024-07-30 12:36:00|7058.9|7043.9|7056.9|7041.9|7058.9|7043.9|7056.9|7041.9|5
1722342970000|2024-07-30 12:36:10|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|0
1722342980000|2024-07-30 12:36:20|7057.4|7042.4|7058.9|7043.9|7058.9|7043.9|7057.4|7042.4|2
1722342990000|2024-07-30 12:36:30|7058.2|7043.2|7059.4|7044.4|7059.4|7044.4|7057.9|7042.9|3
1722343000000|2024-07-30 12:36:40|7056.1|7041.1|7053.7|7038.7|7056.1|7041.1|7053.7|7038.7|25
1722343010000|2024-07-30 12:36:50|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1722343020000|2024-07-30 12:37:00|7053.7|7038.7|7055.8|7040.8|7055.8|7040.8|7053.7|7038.7|0
1722343040000|2024-07-30 12:37:20|7049.2|7034.2|7054.9|7039.9|7054.9|7039.9|7049.2|7034.2|5
1722343060000|2024-07-30 12:37:40|7054.2|7039.2|7058.9|7043.9|7058.9|7043.9|7053.9|7038.9|3
1722343070000|2024-07-30 12:37:50|7054.4|7039.4|7053.7|7038.7|7054.4|7039.4|7053.7|7038.7|18
1722343080000|2024-07-30 12:38:00|7053.6|7038.6|7046.8|7031.8|7053.6|7038.6|7046.8|7031.8|20
1722343090000|2024-07-30 12:38:10|7046.7|7031.7|7046.1|7031.1|7047.3|7032.3|7045.7|7030.7|10
1722343100000|2024-07-30 12:38:20|7046.2|7031.2|7044.3|7029.3|7046.2|7031.2|7044.3|7029.3|9
1722343110000|2024-07-30 12:38:30|7044.2|7029.2|7045.2|7030.2|7045.2|7030.2|7044.2|7029.2|0
1722343120000|2024-07-30 12:38:40|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|1
1722343130000|2024-07-30 12:38:50|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|8
1722343140000|2024-07-30 12:39:00|7045.7|7030.7|7041.4|7026.4|7045.7|7030.7|7041.4|7026.4|5
1722343150000|2024-07-30 12:39:10|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1722343170000|2024-07-30 12:39:30|7042.1|7027.1|7042.7|7027.7|7042.7|7027.7|7042.1|7027.1|0
1722343180000|2024-07-30 12:39:40|7044.7|7029.7|7042.2|7027.2|7044.7|7029.7|7042.2|7027.2|6
1722343190000|2024-07-30 12:39:50|7042.6|7027.6|7044.7|7029.7|7045.2|7030.2|7042.6|7027.6|2
1722343200000|2024-07-30 12:40:00|7042.3|7027.3|7037|7022|7042.3|7027.3|7037|7022|34
1722343210000|2024-07-30 12:40:10|7036.9|7021.9|7032.7|7017.7|7036.9|7021.9|7032.7|7017.7|14
1722343220000|2024-07-30 12:40:20|7032.4|7017.4|7035.9|7020.9|7035.9|7020.9|7032.4|7017.4|2
1722343230000|2024-07-30 12:40:30|7037.1|7022.1|7037.4|7022.4|7038.3|7023.3|7036.9|7021.9|5
1722343240000|2024-07-30 12:40:40|7036.4|7021.4|7040.6|7025.6|7040.6|7025.6|7036.4|7021.4|15
1722343250000|2024-07-30 12:40:50|7041.7|7026.7|7046.4|7031.4|7046.4|7031.4|7041.7|7026.7|22
1722343260000|2024-07-30 12:41:00|7046.6|7031.6|7045.7|7030.7|7046.6|7031.6|7045.7|7030.7|0
1722343270000|2024-07-30 12:41:10|7046.1|7031.1|7047.7|7032.7|7047.7|7032.7|7046.1|7031.1|4
1722343290000|2024-07-30 12:41:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1722343300000|2024-07-30 12:41:40|7048.7|7033.7|7050.2|7035.2|7050.2|7035.2|7048.7|7033.7|1
1722343310000|2024-07-30 12:41:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1722343330000|2024-07-30 12:42:10|7049.4|7034.4|7046.4|7031.4|7049.4|7034.4|7046.4|7031.4|11
1722343340000|2024-07-30 12:42:20|7044.7|7029.7|7046.9|7031.9|7046.9|7031.9|7044.7|7029.7|4
1722343350000|2024-07-30 12:42:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1722343370000|2024-07-30 12:42:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|1
1722343390000|2024-07-30 12:43:10|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1722343400000|2024-07-30 12:43:20|7045.5|7030.5|7046.4|7031.4|7046.4|7031.4|7045.5|7030.5|3
1722343430000|2024-07-30 12:43:50|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|1
1722343450000|2024-07-30 12:44:10|7046.6|7031.6|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|8
1722343460000|2024-07-30 12:44:20|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|3
1722343470000|2024-07-30 12:44:30|7044.9|7029.9|7046.4|7031.4|7046.4|7031.4|7044.9|7029.9|1
1722343490000|2024-07-30 12:44:50|7046.8|7031.8|7046.4|7031.4|7046.8|7031.8|7046.4|7031.4|4
1722343500000|2024-07-30 12:45:00|7046.6|7031.6|7047.7|7032.7|7050.3|7035.3|7046.6|7031.6|26
1722343510000|2024-07-30 12:45:10|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|3
1722343530000|2024-07-30 12:45:30|7045.4|7030.4|7039.5|7024.5|7045.4|7030.4|7039.5|7024.5|3
1722343540000|2024-07-30 12:45:40|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1722343550000|2024-07-30 12:45:50|7039.7|7024.7|7034.7|7019.7|7039.7|7024.7|7034.7|7019.7|3
1722343560000|2024-07-30 12:46:00|7034.5|7019.5|7034.7|7019.7|7035.4|7020.4|7034.5|7019.5|8
1722343570000|2024-07-30 12:46:10|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1722343580000|2024-07-30 12:46:20|7033.5|7018.5|7033|7018|7034.5|7019.5|7033|7018|2
1722343590000|2024-07-30 12:46:30|7032.9|7017.9|7034.1|7019.1|7034.1|7019.1|7032.9|7017.9|3
1722343600000|2024-07-30 12:46:40|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1722343620000|2024-07-30 12:47:00|7034.5|7019.5|7035.6|7020.6|7035.6|7020.6|7034.5|7019.5|1
1722343630000|2024-07-30 12:47:10|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|4
1722343670000|2024-07-30 12:47:50|7036.1|7021.1|7036.9|7021.9|7036.9|7021.9|7036.1|7021.1|8
1722343680000|2024-07-30 12:48:00|7037.3|7022.3|7037.4|7022.4|7037.4|7022.4|7037.3|7022.3|0
1722343690000|2024-07-30 12:48:10|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7
1722343700000|2024-07-30 12:48:20|||||||||1
1722343720000|2024-07-30 12:48:40|7036.4|7021.4|7038.4|7023.4|7038.4|7023.4|7036.4|7021.4|2
1722343730000|2024-07-30 12:48:50|||||||||1
1722343740000|2024-07-30 12:49:00|7039.9|7024.9|7040.3|7025.3|7040.3|7025.3|7039.9|7024.9|3
1722343760000|2024-07-30 12:49:20|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1722343780000|2024-07-30 12:49:40|7041.1|7026.1|7041.7|7026.7|7041.7|7026.7|7041.1|7026.1|2
1722343790000|2024-07-30 12:49:50|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|4
1722343800000|2024-07-30 12:50:00|||||||||1
1722343810000|2024-07-30 12:50:10|7038.4|7023.4|7035.9|7020.9|7038.4|7023.4|7035.9|7020.9|21
1722343820000|2024-07-30 12:50:20|7036.4|7021.4|7037.4|7022.4|7038.2|7023.2|7036.4|7021.4|2
1722343830000|2024-07-30 12:50:30|7036.7|7021.7|7035.2|7020.2|7036.7|7021.7|7032.9|7017.9|2
1722343850000|2024-07-30 12:50:50|7035.6|7020.6|7036.3|7021.3|7036.3|7021.3|7035.6|7020.6|1
1722343860000|2024-07-30 12:51:00|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1722343870000|2024-07-30 12:51:10|7036.7|7021.7|7038.2|7023.2|7038.2|7023.2|7036.3|7021.3|1
1722343880000|2024-07-30 12:51:20|7036.7|7021.7|7035.2|7020.2|7036.7|7021.7|7034.3|7019.3|4
1722343890000|2024-07-30 12:51:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|1
1722343900000|2024-07-30 12:51:40|7035.8|7020.8|7038.2|7023.2|7038.2|7023.2|7035.8|7020.8|1
1722343910000|2024-07-30 12:51:50|7040.1|7025.1|7038.2|7023.2|7040.1|7025.1|7035.3|7020.3|4
1722343920000|2024-07-30 12:52:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|3
1722343930000|2024-07-30 12:52:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|36
1722343960000|2024-07-30 12:52:40|7036.2|7021.2|7035.2|7020.2|7036.2|7021.2|7035.2|7020.2|2
1722343990000|2024-07-30 12:53:10|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|1
1722344000000|2024-07-30 12:53:20|7034.8|7019.8|7034.7|7019.7|7034.8|7019.8|7034.7|7019.7|0
1722344050000|2024-07-30 12:54:10|7035.2|7020.2|7035.1|7020.1|7035.9|7020.9|7035.1|7020.1|8
1722344060000|2024-07-30 12:54:20|7035.8|7020.8|7036.6|7021.6|7036.6|7021.6|7035.8|7020.8|0
1722344070000|2024-07-30 12:54:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1722344080000|2024-07-30 12:54:40|7036.2|7021.2|7034.4|7019.4|7036.2|7021.2|7034.4|7019.4|7
1722344090000|2024-07-30 12:54:50|7034.2|7019.2|7033.7|7018.7|7034.2|7019.2|7032.2|7017.2|2
1722344100000|2024-07-30 12:55:00|7033.3|7018.3|7033.1|7018.1|7033.3|7018.3|7032.7|7017.7|5
1722344110000|2024-07-30 12:55:10|7032.7|7017.7|7025.9|7010.9|7033.2|7018.2|7025.6|7010.6|13
1722344130000|2024-07-30 12:55:30|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1722344170000|2024-07-30 12:56:10|||||||||2
1722344180000|2024-07-30 12:56:20|7025.1|7010.1|7025.8|7010.8|7025.8|7010.8|7025.1|7010.1|2
1722344190000|2024-07-30 12:56:30|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1722344200000|2024-07-30 12:56:40|7026.2|7011.2|7026.9|7011.9|7026.9|7011.9|7026.2|7011.2|2
1722344220000|2024-07-30 12:57:00|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1722344240000|2024-07-30 12:57:20|7026.9|7011.9|7026.6|7011.6|7026.9|7011.9|7026.6|7011.6|2
1722344250000|2024-07-30 12:57:30|7021.7|7006.7|7020.4|7005.4|7021.7|7006.7|7020.4|7005.4|15
1722344260000|2024-07-30 12:57:40|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|0
1722344270000|2024-07-30 12:57:50|7022.1|7007.1|7021.6|7006.6|7022.1|7007.1|7021.6|7006.6|3
1722344280000|2024-07-30 12:58:00|7021.4|7006.4|7021.9|7006.9|7021.9|7006.9|7021.4|7006.4|0
1722344300000|2024-07-30 12:58:20|||||||||1
1722344310000|2024-07-30 12:58:30|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1722344340000|2024-07-30 12:59:00|7021.9|7006.9|7023.3|7008.3|7023.3|7008.3|7021.9|7006.9|2
1722344350000|2024-07-30 12:59:10|7023.4|7008.4|7023.8|7008.8|7023.8|7008.8|7023.4|7008.4|1
1722344390000|2024-07-30 12:59:50|||||||||2
1722344400000|2024-07-30 13:00:00|7023.7|7008.7|7008.1|6993.1|7023.7|7008.7|7007.4|6992.4|80
1722344410000|2024-07-30 13:00:10|7007.7|6992.7|7008.7|6993.7|7008.7|6993.7|7006.3|6991.3|24
1722344420000|2024-07-30 13:00:20|7007.8|6992.8|7010.2|6995.2|7010.2|6995.2|7007.8|6992.8|3
1722344430000|2024-07-30 13:00:30|7009.4|6994.4|7009.1|6994.1|7009.4|6994.4|7007.6|6992.6|7
1722344440000|2024-07-30 13:00:40|7008.8|6993.8|7008.7|6993.7|7009.2|6994.2|7008.7|6993.7|5
1722344460000|2024-07-30 13:01:00|7004.7|6989.7|7006.6|6991.6|7007.1|6992.1|7004.7|6989.7|36
1722344470000|2024-07-30 13:01:10|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|3
1722344480000|2024-07-30 13:01:20|7003.7|6988.7|7002.2|6987.2|7003.7|6988.7|7001.8|6986.8|6
1722344490000|2024-07-30 13:01:30|7002.7|6987.7|7003.6|6988.6|7005.7|6990.7|6999.7|6984.7|34
1722344500000|2024-07-30 13:01:40|7004.3|6989.3|7004.7|6989.7|7005.6|6990.6|7004.3|6989.3|2
1722344510000|2024-07-30 13:01:50|6997.3|6982.3|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|47
1722344520000|2024-07-30 13:02:00|6998.9|6983.9|7001.9|6986.9|7002.2|6987.2|6998.9|6983.9|15
1722344530000|2024-07-30 13:02:10|7001.8|6986.8|6998.9|6983.9|7001.8|6986.8|6998.9|6983.9|4
1722344540000|2024-07-30 13:02:20|6999.4|6984.4|7001.1|6986.1|7001.3|6986.3|6999.4|6984.4|0
1722344550000|2024-07-30 13:02:30|7000.1|6985.1|7004.9|6989.9|7004.9|6989.9|7000.1|6985.1|3
1722344560000|2024-07-30 13:02:40|7004.6|6989.6|7004.3|6989.3|7004.6|6989.6|7003.6|6988.6|1
1722344570000|2024-07-30 13:02:50|7003.7|6988.7|7004.6|6989.6|7004.9|6989.9|7003.6|6988.6|2
1722344580000|2024-07-30 13:03:00|7004.9|6989.9|7006.6|6991.6|7006.6|6991.6|7004.9|6989.9|5
1722344590000|2024-07-30 13:03:10|7007.1|6992.1|7000.2|6985.2|7007.9|6992.9|7000.1|6985.1|2
1722344600000|2024-07-30 13:03:20|7000.6|6985.6|7000.1|6985.1|7000.9|6985.9|6999.7|6984.7|0
1722344610000|2024-07-30 13:03:30|6999.8|6984.8|7000.8|6985.8|7000.9|6985.9|6999.8|6984.8|6
1722344620000|2024-07-30 13:03:40|7003.8|6988.8|7005.2|6990.2|7005.2|6990.2|7003.8|6988.8|5
1722344640000|2024-07-30 13:04:00|||||||||3
1722344650000|2024-07-30 13:04:10|7002.8|6987.8|6998.9|6983.9|7002.8|6987.8|6998.9|6983.9|13
1722344670000|2024-07-30 13:04:30|6999.7|6984.7|7000.3|6985.3|7000.3|6985.3|6999.7|6984.7|6
1722344690000|2024-07-30 13:04:50|7000.7|6985.7|7005.9|6990.9|7006.3|6991.3|7000.7|6985.7|18
1722344700000|2024-07-30 13:05:00|7004.4|6989.4|7000.9|6985.9|7005.6|6990.6|7000.9|6985.9|9
1722344710000|2024-07-30 13:05:10|7000.8|6985.8|7001.2|6986.2|7001.2|6986.2|7000.8|6985.8|1
1722344720000|2024-07-30 13:05:20|7000.8|6985.8|7000.8|6985.8|7001.2|6986.2|7000.8|6985.8|0
1722344730000|2024-07-30 13:05:30|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7000.4|6985.4|2
1722344740000|2024-07-30 13:05:40|7001.4|6986.4|6997.9|6982.9|7001.4|6986.4|6997.9|6982.9|8
1722344750000|2024-07-30 13:05:50|6996.4|6981.4|6998.8|6983.8|6998.8|6983.8|6996.3|6981.3|10
1722344760000|2024-07-30 13:06:00|6999.2|6984.2|6997.8|6982.8|6999.3|6984.3|6997.8|6982.8|1
1722344770000|2024-07-30 13:06:10|6997.4|6982.4|6997.3|6982.3|6997.4|6982.4|6997.3|6982.3|2
1722344780000|2024-07-30 13:06:20|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1722344790000|2024-07-30 13:06:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|4
1722344800000|2024-07-30 13:06:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|4
1722344810000|2024-07-30 13:06:50|6997.6|6982.6|6997.8|6982.8|6997.8|6982.8|6997.6|6982.6|1
1722344820000|2024-07-30 13:07:00|||||||||1
1722344830000|2024-07-30 13:07:10|6998.3|6983.3|6997.8|6982.8|6998.3|6983.3|6997.8|6982.8|6
1722344840000|2024-07-30 13:07:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|2
1722344850000|2024-07-30 13:07:30|6997.3|6982.3|7004.4|6989.4|7004.8|6989.8|6997.3|6982.3|7
1722344860000|2024-07-30 13:07:40|7004.3|6989.3|7001.8|6986.8|7004.3|6989.3|7000.8|6985.8|5
1722344880000|2024-07-30 13:08:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|4
1722344890000|2024-07-30 13:08:10|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|5
1722344900000|2024-07-30 13:08:20|||||||||2
1722344910000|2024-07-30 13:08:30|7001.9|6986.9|6998.8|6983.8|7001.9|6986.9|6998.8|6983.8|4
1722344920000|2024-07-30 13:08:40|6999.3|6984.3|6999.8|6984.8|6999.8|6984.8|6999.3|6984.3|0
1722344930000|2024-07-30 13:08:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|4
1722344940000|2024-07-30 13:09:00|7002.3|6987.3|6998.4|6983.4|7002.3|6987.3|6998.4|6983.4|7
1722344950000|2024-07-30 13:09:10|6997.9|6982.9|6996.9|6981.9|6997.9|6982.9|6996.9|6981.9|3
1722344960000|2024-07-30 13:09:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1722344970000|2024-07-30 13:09:30|6997.7|6982.7|7000.2|6985.2|7000.2|6985.2|6997.7|6982.7|5
1722344980000|2024-07-30 13:09:40|7000.7|6985.7|7003.3|6988.3|7003.8|6988.8|7000.7|6985.7|1
1722344990000|2024-07-30 13:09:50|7003.8|6988.8|6997.3|6982.3|7003.8|6988.8|6997.3|6982.3|22
1722345000000|2024-07-30 13:10:00|6996.8|6981.8|6997.3|6982.3|6997.3|6982.3|6996.8|6981.8|1
1722345030000|2024-07-30 13:10:30|6992.1|6977.1|6992.4|6977.4|6992.4|6977.4|6992.1|6977.1|61
1722345040000|2024-07-30 13:10:40|6992.1|6977.1|6993.4|6978.4|6993.4|6978.4|6991.9|6976.9|5
1722345060000|2024-07-30 13:11:00|6993.2|6978.2|6994.8|6979.8|6994.8|6979.8|6993.2|6978.2|0
1722345070000|2024-07-30 13:11:10|6994.9|6979.9|6995.9|6980.9|6995.9|6980.9|6994.9|6979.9|1
1722345080000|2024-07-30 13:11:20|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|8
1722345090000|2024-07-30 13:11:30|6990.6|6975.6|6989.4|6974.4|6990.6|6975.6|6989.4|6974.4|5
1722345100000|2024-07-30 13:11:40|||||||||8
1722345120000|2024-07-30 13:12:00|6992.8|6977.8|6982.6|6967.6|6993.3|6978.3|6982.6|6967.6|34
1722345130000|2024-07-30 13:12:10|6986.1|6971.1|6985.3|6970.3|6986.1|6971.1|6985.3|6970.3|12
1722345140000|2024-07-30 13:12:20|6985.2|6970.2|6982.6|6967.6|6985.2|6970.2|6982.6|6967.6|10
1722345150000|2024-07-30 13:12:30|6985.6|6970.6|6986.9|6971.9|6986.9|6971.9|6985.6|6970.6|7
1722345170000|2024-07-30 13:12:50|6987.3|6972.3|6987.2|6972.2|6987.3|6972.3|6987.2|6972.2|17
1722345190000|2024-07-30 13:13:10|6987.4|6972.4|6983.9|6968.9|6987.4|6972.4|6983.9|6968.9|16
1722345220000|2024-07-30 13:13:40|6985.1|6970.1|6985.2|6970.2|6985.2|6970.2|6985.1|6970.1|0
1722345240000|2024-07-30 13:14:00|6983.9|6968.9|6982.2|6967.2|6983.9|6968.9|6982.2|6967.2|4
1722345250000|2024-07-30 13:14:10|6981.9|6966.9|6982.1|6967.1|6982.1|6967.1|6981.9|6966.9|5
1722345270000|2024-07-30 13:14:30|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1722345280000|2024-07-30 13:14:40|6982|6967|6982|6967|6982|6967|6982|6967|0
1722345290000|2024-07-30 13:14:50|6982.3|6967.3|6983|6968|6983|6968|6982.3|6967.3|10
1722345300000|2024-07-30 13:15:00|6982|6967|6981.8|6966.8|6982|6967|6981.5|6966.5|3
1722345310000|2024-07-30 13:15:10|6979.8|6964.8|6981|6966|6981|6966|6979.8|6964.8|17
1722345320000|2024-07-30 13:15:20|6985.5|6970.5|6985.6|6970.6|6985.8|6970.8|6985.5|6970.5|11
1722345330000|2024-07-30 13:15:30|6985.1|6970.1|6985.5|6970.5|6985.5|6970.5|6985.1|6970.1|11
1722345340000|2024-07-30 13:15:40|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6
1722345360000|2024-07-30 13:16:00|6985.3|6970.3|6985.7|6970.7|6985.7|6970.7|6985.3|6970.3|1
1722345370000|2024-07-30 13:16:10|||||||||7
1722345380000|2024-07-30 13:16:20|6986.7|6971.7|6991.2|6976.2|6992|6977|6986.7|6971.7|10
1722345390000|2024-07-30 13:16:30|6992.7|6977.7|6995.1|6980.1|6995.1|6980.1|6992.7|6977.7|8
1722345400000|2024-07-30 13:16:40|6995.7|6980.7|6996|6981|6996|6981|6995.7|6980.7|6
1722345410000|2024-07-30 13:16:50|6996.4|6981.4|6997.5|6982.5|6998|6983|6996.4|6981.4|4
1722345420000|2024-07-30 13:17:00|6998.5|6983.5|6999.5|6984.5|6999.5|6984.5|6998.5|6983.5|13
1722345430000|2024-07-30 13:17:10|7000|6985|6998.6|6983.6|7000|6985|6998.6|6983.6|8
1722345440000|2024-07-30 13:17:20|6998.5|6983.5|6995.1|6980.1|6998.5|6983.5|6995.1|6980.1|2
1722345450000|2024-07-30 13:17:30|6995|6980|6995|6980|6995|6980|6995|6980|0
1722345460000|2024-07-30 13:17:40|6995.4|6980.4|6996|6981|6996|6981|6995.4|6980.4|9
1722345470000|2024-07-30 13:17:50|6997.1|6982.1|6989.6|6974.6|6997.1|6982.1|6989.6|6974.6|48
1722345480000|2024-07-30 13:18:00|6990|6975|6989.6|6974.6|6990|6975|6989.6|6974.6|0
1722345490000|2024-07-30 13:18:10|6990.3|6975.3|6990.1|6975.1|6990.3|6975.3|6990.1|6975.1|0
1722345500000|2024-07-30 13:18:20|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|9
1722345510000|2024-07-30 13:18:30|6987.6|6972.6|6986.8|6971.8|6987.6|6972.6|6986.8|6971.8|6
1722345520000|2024-07-30 13:18:40|6986.7|6971.7|6986.3|6971.3|6986.7|6971.7|6986.3|6971.3|0
1722345540000|2024-07-30 13:19:00|6984.1|6969.1|6983.3|6968.3|6984.1|6969.1|6983|6968|2
1722345550000|2024-07-30 13:19:10|6983|6968|6983.5|6968.5|6984|6969|6983|6968|3
1722345560000|2024-07-30 13:19:20|||||||||2
1722345570000|2024-07-30 13:19:30|6984|6969|6983.8|6968.8|6985.7|6970.7|6983.8|6968.8|8
1722345580000|2024-07-30 13:19:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1722345590000|2024-07-30 13:19:50|6984|6969|6984.2|6969.2|6984.2|6969.2|6984|6969|1
1722345600000|2024-07-30 13:20:00|6983.5|6968.5|6983.8|6968.8|6983.8|6968.8|6983.5|6968.5|11
1722345610000|2024-07-30 13:20:10|6983.7|6968.7|6984.3|6969.3|6984.8|6969.8|6983.7|6968.7|4
1722345620000|2024-07-30 13:20:20|6984.2|6969.2|6978.1|6963.1|6984.2|6969.2|6977.6|6962.6|55
1722345630000|2024-07-30 13:20:30|6977.3|6962.3|6971.6|6956.6|6977.3|6962.3|6971.6|6956.6|12
1722345640000|2024-07-30 13:20:40|6972|6957|6974.7|6959.7|6974.7|6959.7|6972|6957|3
1722345650000|2024-07-30 13:20:50|6974|6959|6975.2|6960.2|6975.2|6960.2|6973.2|6958.2|3
1722345660000|2024-07-30 13:21:00|6975.6|6960.6|6977.9|6962.9|6977.9|6962.9|6975.6|6960.6|4
1722345670000|2024-07-30 13:21:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1722345690000|2024-07-30 13:21:30|6978|6963|6970.6|6955.6|6978.2|6963.2|6970.6|6955.6|63
1722345710000|2024-07-30 13:21:50|6972.2|6957.2|6970|6955|6972.2|6957.2|6970|6955|18
1722345730000|2024-07-30 13:22:10|6970.3|6955.3|6973.2|6958.2|6973.2|6958.2|6970.3|6955.3|2
1722345740000|2024-07-30 13:22:20|||||||||1
1722345750000|2024-07-30 13:22:30|6973.7|6958.7|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|1
1722345760000|2024-07-30 13:22:40|6974.8|6959.8|6971.3|6956.3|6974.8|6959.8|6971.3|6956.3|9
1722345770000|2024-07-30 13:22:50|6971.7|6956.7|6975.2|6960.2|6975.2|6960.2|6971.7|6956.7|7
1722345790000|2024-07-30 13:23:10|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1722345800000|2024-07-30 13:23:20|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1722345810000|2024-07-30 13:23:30|6976.5|6961.5|6976.7|6961.7|6976.7|6961.7|6976.5|6961.5|0
1722345820000|2024-07-30 13:23:40|6977.6|6962.6|6978.7|6963.7|6978.7|6963.7|6977.6|6962.6|2
1722345830000|2024-07-30 13:23:50|6979.1|6964.1|6978.7|6963.7|6980.1|6965.1|6978.7|6963.7|8
1722345840000|2024-07-30 13:24:00|6978.8|6963.8|6979.2|6964.2|6979.2|6964.2|6978.8|6963.8|0
1722345860000|2024-07-30 13:24:20|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|3
1722345870000|2024-07-30 13:24:30|6979.3|6964.3|6979.2|6964.2|6979.3|6964.3|6979.2|6964.2|0
1722345890000|2024-07-30 13:24:50|6980.2|6965.2|6984|6969|6984|6969|6980.2|6965.2|2
1722345910000|2024-07-30 13:25:10|6983.6|6968.6|6984.1|6969.1|6984.1|6969.1|6983.6|6968.6|6
1722345920000|2024-07-30 13:25:20|6984.4|6969.4|6984|6969|6984.5|6969.5|6984|6969|8
1722345930000|2024-07-30 13:25:30|6983.5|6968.5|6982.5|6967.5|6984|6969|6982.5|6967.5|11
1722345950000|2024-07-30 13:25:50|||||||||1
1722345960000|2024-07-30 13:26:00|6981.8|6966.8|6980|6965|6981.8|6966.8|6980|6965|2
1722345970000|2024-07-30 13:26:10|6979.3|6964.3|6978.7|6963.7|6979.4|6964.4|6978.7|6963.7|1
1722345980000|2024-07-30 13:26:20|6983.7|6968.7|6984.7|6969.7|6984.7|6969.7|6983.7|6968.7|9
1722346000000|2024-07-30 13:26:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1722346030000|2024-07-30 13:27:10|6987.4|6972.4|6988.7|6973.7|6988.7|6973.7|6987.4|6972.4|55
1722346040000|2024-07-30 13:27:20|6989.4|6974.4|6988.2|6973.2|6989.9|6974.9|6988.2|6973.2|6
1722346050000|2024-07-30 13:27:30|6987.9|6972.9|6988.9|6973.9|6988.9|6973.9|6987.9|6972.9|0
1722346060000|2024-07-30 13:27:40|6989.6|6974.6|6989.7|6974.7|6989.7|6974.7|6989.6|6974.6|0
1722346070000|2024-07-30 13:27:50|6989|6974|6987.9|6972.9|6989|6974|6987.4|6972.4|8
1722346080000|2024-07-30 13:28:00|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1722346090000|2024-07-30 13:28:10|6985.5|6970.5|6984.9|6969.9|6985.5|6970.5|6984.9|6969.9|5
1722346110000|2024-07-30 13:28:30|6985.4|6970.4|6985.9|6970.9|6985.9|6970.9|6985.4|6970.4|0
1722346120000|2024-07-30 13:28:40|6986.7|6971.7|6988.4|6973.4|6988.4|6973.4|6986.7|6971.7|2
1722346130000|2024-07-30 13:28:50|6988.7|6973.7|6987.4|6972.4|6988.9|6973.9|6987.4|6972.4|3
1722346140000|2024-07-30 13:29:00|6986.6|6971.6|6986|6971|6986.6|6971.6|6985.7|6970.7|2
1722346150000|2024-07-30 13:29:10|6985.6|6970.6|6985.5|6970.5|6985.6|6970.6|6985.5|6970.5|1
1722346160000|2024-07-30 13:29:20|6987|6972|6987.2|6972.2|6987.2|6972.2|6987|6972|3
1722346190000|2024-07-30 13:29:50|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1722346200000|2024-07-30 13:30:00|6983.9|6968.9|6981.2|6966.2|6984.5|6969.5|6981.2|6966.2|24
1722346210000|2024-07-30 13:30:10|6980.8|6965.8|6984.2|6969.2|6984.2|6969.2|6980.5|6965.5|11
1722346220000|2024-07-30 13:30:20|6984.6|6969.6|6988.8|6973.8|6989.1|6974.1|6984.6|6969.6|12
1722346230000|2024-07-30 13:30:30|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|3
1722346240000|2024-07-30 13:30:40|6988.6|6973.6|6991.5|6976.5|6991.9|6976.9|6988.6|6973.6|8
1722346250000|2024-07-30 13:30:50|6991.1|6976.1|6992|6977|6992|6977|6991.1|6976.1|7
1722346260000|2024-07-30 13:31:00|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.4|6976.4|10
1722346270000|2024-07-30 13:31:10|6991.9|6976.9|6991.9|6976.9|6992.4|6977.4|6991.9|6976.9|5
1722346280000|2024-07-30 13:31:20|6994.6|6979.6|6992.8|6977.8|6995.4|6980.4|6992.8|6977.8|32
1722346290000|2024-07-30 13:31:30|6992.6|6977.6|6994.2|6979.2|6995.6|6980.6|6992.6|6977.6|10
1722346300000|2024-07-30 13:31:40|6993.7|6978.7|6993.5|6978.5|6993.7|6978.7|6993.1|6978.1|1
1722346310000|2024-07-30 13:31:50|6993.1|6978.1|6992.1|6977.1|6993.1|6978.1|6992.1|6977.1|2
1722346320000|2024-07-30 13:32:00|6989.6|6974.6|6990.5|6975.5|6990.5|6975.5|6988.7|6973.7|8
1722346330000|2024-07-30 13:32:10|6989.6|6974.6|6990|6975|6990|6975|6989.1|6974.1|8
1722346340000|2024-07-30 13:32:20|6989.5|6974.5|6989.1|6974.1|6989.5|6974.5|6989.1|6974.1|0
1722346360000|2024-07-30 13:32:40|6988.6|6973.6|6988.1|6973.1|6988.6|6973.6|6988.1|6973.1|2
1722346370000|2024-07-30 13:32:50|6986.6|6971.6|6982.7|6967.7|6986.6|6971.6|6982.7|6967.7|3
1722346380000|2024-07-30 13:33:00|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|0
1722346390000|2024-07-30 13:33:10|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1722346400000|2024-07-30 13:33:20|6983.1|6968.1|6984.6|6969.6|6984.6|6969.6|6983.1|6968.1|5
1722346410000|2024-07-30 13:33:30|6982|6967|6977.6|6962.6|6982.6|6967.6|6977.6|6962.6|6
1722346420000|2024-07-30 13:33:40|6977.2|6962.2|6977.5|6962.5|6977.5|6962.5|6977.1|6962.1|2
1722346440000|2024-07-30 13:34:00|6977.1|6962.1|6974.3|6959.3|6977.5|6962.5|6974.3|6959.3|15
1722346450000|2024-07-30 13:34:10|6974.2|6959.2|6977.2|6962.2|6977.3|6962.3|6974.2|6959.2|6
1722346460000|2024-07-30 13:34:20|6976.8|6961.8|6978.1|6963.1|6978.2|6963.2|6976.8|6961.8|1
1722346470000|2024-07-30 13:34:30|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1722346480000|2024-07-30 13:34:40|6979|6964|6978.3|6963.3|6979.8|6964.8|6978.3|6963.3|1
1722346490000|2024-07-30 13:34:50|6977.5|6962.5|6976.6|6961.6|6977.5|6962.5|6976.2|6961.2|1
1722346500000|2024-07-30 13:35:00|6977.2|6962.2|6976.7|6961.7|6977.2|6962.2|6976.7|6961.7|1
1722346510000|2024-07-30 13:35:10|6974.5|6959.5|6974.8|6959.8|6974.8|6959.8|6974.3|6959.3|5
1722346520000|2024-07-30 13:35:20|6975.2|6960.2|6974.7|6959.7|6975.2|6960.2|6974.7|6959.7|0
1722346530000|2024-07-30 13:35:30|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|1
1722346540000|2024-07-30 13:35:40|6974.2|6959.2|6975.2|6960.2|6975.2|6960.2|6973.2|6958.2|1
1722346550000|2024-07-30 13:35:50|6975.7|6960.7|6975.8|6960.8|6975.8|6960.8|6975.7|6960.7|0
1722346560000|2024-07-30 13:36:00|6976.3|6961.3|6972.8|6957.8|6976.3|6961.3|6972.8|6957.8|14
1722346570000|2024-07-30 13:36:10|6972.7|6957.7|6970.7|6955.7|6973.3|6958.3|6970.7|6955.7|33
1722346580000|2024-07-30 13:36:20|6971.6|6956.6|6972.5|6957.5|6972.5|6957.5|6971.6|6956.6|2
1722346660000|2024-07-30 13:37:40|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|4
1722346670000|2024-07-30 13:37:50|6975.1|6960.1|6976|6961|6976|6961|6975.1|6960.1|0
1722346680000|2024-07-30 13:38:00|6975|6960|6974|6959|6975|6960|6973.6|6958.6|7
1722346690000|2024-07-30 13:38:10|6974.3|6959.3|6975.6|6960.6|6975.6|6960.6|6974.3|6959.3|1
1722346700000|2024-07-30 13:38:20|6976|6961|6978.6|6963.6|6979.2|6964.2|6976|6961|63
1722346710000|2024-07-30 13:38:30|6979|6964|6982|6967|6982|6967|6979|6964|15
1722346720000|2024-07-30 13:38:40|6982.5|6967.5|6985|6970|6985|6970|6982.5|6967.5|6
1722346730000|2024-07-30 13:38:50|6985.3|6970.3|6986.1|6971.1|6986.1|6971.1|6985.3|6970.3|7
1722346740000|2024-07-30 13:39:00|6986.6|6971.6|6985.5|6970.5|6986.6|6971.6|6985.5|6970.5|13
1722346750000|2024-07-30 13:39:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1722346760000|2024-07-30 13:39:20|6985|6970|6984.5|6969.5|6985|6970|6984.5|6969.5|5
1722346770000|2024-07-30 13:39:30|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1722346790000|2024-07-30 13:39:50|6981.6|6966.6|6980.7|6965.7|6981.6|6966.6|6980.7|6965.7|2
1722346800000|2024-07-30 13:40:00|6980.6|6965.6|6977|6962|6980.6|6965.6|6977|6962|1
1722346820000|2024-07-30 13:40:20|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|2
1722346840000|2024-07-30 13:40:40|6976|6961|6976|6961|6976|6961|6975.6|6960.6|7
1722346850000|2024-07-30 13:40:50|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|2
1722346860000|2024-07-30 13:41:00|6975.5|6960.5|6975.2|6960.2|6975.5|6960.5|6975.2|6960.2|3
1722346870000|2024-07-30 13:41:10|6975.1|6960.1|6973|6958|6975.1|6960.1|6972.6|6957.6|5
1722346880000|2024-07-30 13:41:20|6975.1|6960.1|6974.6|6959.6|6975.7|6960.7|6974.6|6959.6|9
1722346890000|2024-07-30 13:41:30|6975|6960|6975.1|6960.1|6975.1|6960.1|6975|6960|0
1722346900000|2024-07-30 13:41:40|6977.1|6962.1|6978.6|6963.6|6978.6|6963.6|6977.1|6962.1|1
1722346910000|2024-07-30 13:41:50|6979.1|6964.1|6979.4|6964.4|6979.5|6964.5|6979.1|6964.1|2
1722346920000|2024-07-30 13:42:00|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|2
1722346930000|2024-07-30 13:42:10|6978.7|6963.7|6978.1|6963.1|6978.7|6963.7|6978.1|6963.1|0
1722346940000|2024-07-30 13:42:20|6976.2|6961.2|6974.7|6959.7|6976.2|6961.2|6974.7|6959.7|29
1722346950000|2024-07-30 13:42:30|6974.6|6959.6|6971.1|6956.1|6975|6960|6971.1|6956.1|60
1722346960000|2024-07-30 13:42:40|6971.9|6956.9|6977.1|6962.1|6977.1|6962.1|6971.9|6956.9|3
1722346970000|2024-07-30 13:42:50|6976.6|6961.6|6977.5|6962.5|6977.5|6962.5|6976.6|6961.6|9
1722346980000|2024-07-30 13:43:00|6977.6|6962.6|6977.1|6962.1|6978.6|6963.6|6977.1|6962.1|7
1722347000000|2024-07-30 13:43:20|6976.4|6961.4|6976.1|6961.1|6976.4|6961.4|6976.1|6961.1|5
1722347010000|2024-07-30 13:43:30|6976.6|6961.6|6977.6|6962.6|6978.1|6963.1|6976.6|6961.6|10
1722347020000|2024-07-30 13:43:40|6977.1|6962.1|6975.1|6960.1|6977.1|6962.1|6975.1|6960.1|7
1722347030000|2024-07-30 13:43:50|6974.7|6959.7|6974.6|6959.6|6974.7|6959.7|6974.6|6959.6|0
1722347040000|2024-07-30 13:44:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|1
1722347050000|2024-07-30 13:44:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|1
1722347060000|2024-07-30 13:44:20|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|3
1722347070000|2024-07-30 13:44:30|||||||||3
1722347080000|2024-07-30 13:44:40|6973.1|6958.1|6977.9|6962.9|6977.9|6962.9|6973.1|6958.1|8
1722347090000|2024-07-30 13:44:50|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|0
1722347100000|2024-07-30 13:45:00|6976.9|6961.9|6973.1|6958.1|6976.9|6961.9|6973.1|6958.1|4
1722347110000|2024-07-30 13:45:10|6971.6|6956.6|6971.4|6956.4|6971.6|6956.6|6970.6|6955.6|6
1722347120000|2024-07-30 13:45:20|6971.5|6956.5|6969.1|6954.1|6971.5|6956.5|6969.1|6954.1|5
1722347130000|2024-07-30 13:45:30|6968|6953|6969.1|6954.1|6969.1|6954.1|6968|6953|29
1722347140000|2024-07-30 13:45:40|6969|6954|6968.6|6953.6|6969|6954|6967.5|6952.5|13
1722347150000|2024-07-30 13:45:50|6965.7|6950.7|6965.6|6950.6|6967.7|6952.7|6965.6|6950.6|25
1722347160000|2024-07-30 13:46:00|6965.1|6950.1|6962|6947|6965.5|6950.5|6961.2|6946.2|14
1722347170000|2024-07-30 13:46:10|6963.1|6948.1|6963.6|6948.6|6963.6|6948.6|6961.6|6946.6|19
1722347180000|2024-07-30 13:46:20|6964.1|6949.1|6966.1|6951.1|6966.1|6951.1|6964.1|6949.1|8
1722347190000|2024-07-30 13:46:30|6966.5|6951.5|6966.6|6951.6|6966.6|6951.6|6966.5|6951.5|3
1722347200000|2024-07-30 13:46:40|6967.1|6952.1|6966.2|6951.2|6968.1|6953.1|6966.2|6951.2|9
1722347210000|2024-07-30 13:46:50|6966.6|6951.6|6966.2|6951.2|6967.1|6952.1|6966.2|6951.2|10
1722347220000|2024-07-30 13:47:00|6966.6|6951.6|6967.2|6952.2|6967.2|6952.2|6966.6|6951.6|8
1722347230000|2024-07-30 13:47:10|6967.6|6952.6|6968.6|6953.6|6970.1|6955.1|6967.6|6952.6|7
1722347240000|2024-07-30 13:47:20|6967.9|6952.9|6967.1|6952.1|6967.9|6952.9|6967.1|6952.1|3
1722347250000|2024-07-30 13:47:30|6967.5|6952.5|6967.1|6952.1|6967.6|6952.6|6967.1|6952.1|1
1722347260000|2024-07-30 13:47:40|6967.5|6952.5|6967.6|6952.6|6967.6|6952.6|6967.1|6952.1|1
1722347270000|2024-07-30 13:47:50|6967.1|6952.1|6964.7|6949.7|6967.2|6952.2|6964.7|6949.7|9
1722347280000|2024-07-30 13:48:00|6964.6|6949.6|6962.1|6947.1|6964.6|6949.6|6962.1|6947.1|3
1722347300000|2024-07-30 13:48:20|6960.6|6945.6|6960.1|6945.1|6960.6|6945.6|6960.1|6945.1|8
1722347310000|2024-07-30 13:48:30|||||||||2
1722347320000|2024-07-30 13:48:40|6959.6|6944.6|6962.6|6947.6|6962.6|6947.6|6959.6|6944.6|13
1722347330000|2024-07-30 13:48:50|6964|6949|6965|6950|6965|6950|6964|6949|6
1722347340000|2024-07-30 13:49:00|6965.4|6950.4|6970.4|6955.4|6970.4|6955.4|6965.4|6950.4|12
1722347350000|2024-07-30 13:49:10|6970.7|6955.7|6971.9|6956.9|6972.9|6957.9|6970.7|6955.7|18
1722347360000|2024-07-30 13:49:20|6972.4|6957.4|6973.2|6958.2|6974.7|6959.7|6972.4|6957.4|19
1722347380000|2024-07-30 13:49:40|6971.9|6956.9|6971.4|6956.4|6971.9|6956.9|6971.4|6956.4|12
1722347390000|2024-07-30 13:49:50|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1722347400000|2024-07-30 13:50:00|6972.9|6957.9|6973.2|6958.2|6973.2|6958.2|6972.9|6957.9|14
1722347410000|2024-07-30 13:50:10|6973.4|6958.4|6970.9|6955.9|6973.7|6958.7|6970.4|6955.4|11
1722347420000|2024-07-30 13:50:20|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|11
1722347430000|2024-07-30 13:50:30|6969.1|6954.1|6967.9|6952.9|6969.1|6954.1|6967.7|6952.7|7
1722347440000|2024-07-30 13:50:40|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|9
1722347450000|2024-07-30 13:50:50|6966.2|6951.2|6969.5|6954.5|6969.5|6954.5|6966.2|6951.2|9
1722347460000|2024-07-30 13:51:00|6969|6954|6971.4|6956.4|6971.4|6956.4|6969|6954|12
1722347470000|2024-07-30 13:51:10|6971.5|6956.5|6972.4|6957.4|6972.4|6957.4|6971.5|6956.5|4
1722347480000|2024-07-30 13:51:20|6972|6957|6975|6960|6975|6960|6972|6957|11
1722347490000|2024-07-30 13:51:30|6974.6|6959.6|6975.5|6960.5|6975.5|6960.5|6974.6|6959.6|6
1722347500000|2024-07-30 13:51:40|6973.6|6958.6|6973.3|6958.3|6974|6959|6972.5|6957.5|25
1722347510000|2024-07-30 13:51:50|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1722347520000|2024-07-30 13:52:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|3
1722347530000|2024-07-30 13:52:10|6974.9|6959.9|6975.1|6960.1|6975.1|6960.1|6974.6|6959.6|10
1722347540000|2024-07-30 13:52:20|6975|6960|6975|6960|6975|6960|6975|6960|2
1722347550000|2024-07-30 13:52:30|6975.4|6960.4|6974.5|6959.5|6975.5|6960.5|6974.5|6959.5|6
1722347560000|2024-07-30 13:52:40|6973.5|6958.5|6973|6958|6973.5|6958.5|6973|6958|7
1722347570000|2024-07-30 13:52:50|6972|6957|6970|6955|6972|6957|6970|6955|18
1722347580000|2024-07-30 13:53:00|6970.4|6955.4|6970.5|6955.5|6970.5|6955.5|6970.4|6955.4|3
1722347590000|2024-07-30 13:53:10|6971|6956|6973|6958|6973|6958|6971|6956|5
1722347600000|2024-07-30 13:53:20|||||||||8
1722347610000|2024-07-30 13:53:30|6972.2|6957.2|6972|6957|6972.2|6957.2|6971.1|6956.1|5
1722347640000|2024-07-30 13:54:00|6971.8|6956.8|6972.9|6957.9|6972.9|6957.9|6971.8|6956.8|12
1722347650000|2024-07-30 13:54:10|6973.4|6958.4|6974.5|6959.5|6975|6960|6973.4|6958.4|7
1722347660000|2024-07-30 13:54:20|6971.6|6956.6|6971.5|6956.5|6971.6|6956.6|6971.1|6956.1|30
1722347670000|2024-07-30 13:54:30|6971.1|6956.1|6971.5|6956.5|6971.5|6956.5|6971.1|6956.1|0
1722347680000|2024-07-30 13:54:40|6971.1|6956.1|6971.5|6956.5|6971.5|6956.5|6971.1|6956.1|3
1722347690000|2024-07-30 13:54:50|6969.6|6954.6|6965.8|6950.8|6969.6|6954.6|6965.8|6950.8|12
1722347700000|2024-07-30 13:55:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1722347710000|2024-07-30 13:55:10|6967|6952|6970.4|6955.4|6970.4|6955.4|6967|6952|9
1722347720000|2024-07-30 13:55:20|6972|6957|6973|6958|6973|6958|6972|6957|5
1722347730000|2024-07-30 13:55:30|6972.9|6957.9|6972.5|6957.5|6972.9|6957.9|6972.5|6957.5|6
1722347740000|2024-07-30 13:55:40|6972.9|6957.9|6973|6958|6973|6958|6972.5|6957.5|5
1722347760000|2024-07-30 13:56:00|6974|6959|6974.1|6959.1|6974.1|6959.1|6974|6959|7
1722347770000|2024-07-30 13:56:10|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|3
1722347780000|2024-07-30 13:56:20|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|11
1722347790000|2024-07-30 13:56:30|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|0
1722347800000|2024-07-30 13:56:40|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1722347810000|2024-07-30 13:56:50|6974.5|6959.5|6975|6960|6975|6960|6974.5|6959.5|8
1722347820000|2024-07-30 13:57:00|6975.8|6960.8|6976.6|6961.6|6976.6|6961.6|6975.8|6960.8|4
1722347830000|2024-07-30 13:57:10|6979|6964|6983.1|6968.1|6983.6|6968.6|6979|6964|22
1722347840000|2024-07-30 13:57:20|6982.6|6967.6|6982.1|6967.1|6982.6|6967.6|6981.9|6966.9|9
1722347850000|2024-07-30 13:57:30|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|0
1722347860000|2024-07-30 13:57:40|6982|6967|6982|6967|6982|6967|6982|6967|2
1722347870000|2024-07-30 13:57:50|6982.6|6967.6|6984.8|6969.8|6985.1|6970.1|6982.6|6967.6|2
1722347880000|2024-07-30 13:58:00|6984.4|6969.4|6985.6|6970.6|6985.6|6970.6|6984.1|6969.1|5
1722347890000|2024-07-30 13:58:10|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|1
1722347900000|2024-07-30 13:58:20|6982.8|6967.8|6981.5|6966.5|6982.8|6967.8|6981.3|6966.3|2
1722347910000|2024-07-30 13:58:30|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|0
1722347920000|2024-07-30 13:58:40|6980.1|6965.1|6980.1|6965.1|6980.3|6965.3|6980.1|6965.1|3
1722347930000|2024-07-30 13:58:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1722347940000|2024-07-30 13:59:00|6979.1|6964.1|6977.9|6962.9|6979.1|6964.1|6977.9|6962.9|11
1722347950000|2024-07-30 13:59:10|6977.4|6962.4|6977.8|6962.8|6977.8|6962.8|6977.4|6962.4|4
1722347970000|2024-07-30 13:59:30|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|3
1722347980000|2024-07-30 13:59:40|6978.3|6963.3|6978.4|6963.4|6978.4|6963.4|6978.3|6963.3|2
1722347990000|2024-07-30 13:59:50|6978.8|6963.8|6979.4|6964.4|6979.4|6964.4|6978.8|6963.8|7
1722348000000|2024-07-30 14:00:00|6978.6|6963.6|6971.3|6956.3|6978.6|6963.6|6971.3|6956.3|7
1722348010000|2024-07-30 14:00:10|6968.4|6953.4|6968.9|6953.9|6968.9|6953.9|6967.9|6952.9|1
1722348020000|2024-07-30 14:00:20|6968.5|6953.5|6968.4|6953.4|6968.5|6953.5|6968|6953|0
1722348030000|2024-07-30 14:00:30|6968|6953|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|0
1722348040000|2024-07-30 14:00:40|6967.9|6952.9|6967|6952|6967.9|6952.9|6967|6952|4
1722348050000|2024-07-30 14:00:50|6966.6|6951.6|6963.4|6948.4|6966.6|6951.6|6963.4|6948.4|6
1722348060000|2024-07-30 14:01:00|6963.8|6948.8|6966.3|6951.3|6966.3|6951.3|6963.8|6948.8|2
1722348070000|2024-07-30 14:01:10|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|2
1722348080000|2024-07-30 14:01:20|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|4
1722348090000|2024-07-30 14:01:30|6963.8|6948.8|6964.4|6949.4|6965.4|6950.4|6963.8|6948.8|8
1722348100000|2024-07-30 14:01:40|6964.6|6949.6|6965.4|6950.4|6965.4|6950.4|6964.6|6949.6|3
1722348110000|2024-07-30 14:01:50|6965|6950|6964.5|6949.5|6965|6950|6964.5|6949.5|2
1722348120000|2024-07-30 14:02:00|6964.4|6949.4|6965.9|6950.9|6967.9|6952.9|6964.4|6949.4|6
1722348130000|2024-07-30 14:02:10|6964.9|6949.9|6965.4|6950.4|6965.4|6950.4|6964.9|6949.9|6
1722348140000|2024-07-30 14:02:20|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|2
1722348150000|2024-07-30 14:02:30|6968.4|6953.4|6969.1|6954.1|6969.8|6954.8|6968.4|6953.4|6
1722348160000|2024-07-30 14:02:40|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|0
1722348170000|2024-07-30 14:02:50|6968.9|6953.9|6969.3|6954.3|6969.3|6954.3|6968.9|6953.9|4
1722348180000|2024-07-30 14:03:00|6969.4|6954.4|6968.4|6953.4|6969.9|6954.9|6968.4|6953.4|5
1722348210000|2024-07-30 14:03:30|||||||||12
1722348220000|2024-07-30 14:03:40|6968.5|6953.5|6969|6954|6969|6954|6968.5|6953.5|0
1722348230000|2024-07-30 14:03:50|6967.5|6952.5|6966.6|6951.6|6967.5|6952.5|6966.2|6951.2|2
1722348240000|2024-07-30 14:04:00|6967|6952|6967.4|6952.4|6967.4|6952.4|6967|6952|0
1722348250000|2024-07-30 14:04:10|6968|6953|6968|6953|6968|6953|6968|6953|0
1722348260000|2024-07-30 14:04:20|6967.6|6952.6|6967|6952|6967.6|6952.6|6966.1|6951.1|3
1722348270000|2024-07-30 14:04:30|6968.9|6953.9|6973|6958|6973.8|6958.8|6968.9|6953.9|13
1722348280000|2024-07-30 14:04:40|6974.3|6959.3|6975.8|6960.8|6975.8|6960.8|6974.3|6959.3|6
1722348290000|2024-07-30 14:04:50|6975.9|6960.9|6976.8|6961.8|6976.8|6961.8|6975.9|6960.9|1
1722348300000|2024-07-30 14:05:00|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|2
1722348310000|2024-07-30 14:05:10|6980.4|6965.4|6982|6967|6982|6967|6980.4|6965.4|2
1722348320000|2024-07-30 14:05:20|6984.4|6969.4|6985.3|6970.3|6985.3|6970.3|6984.4|6969.4|4
1722348340000|2024-07-30 14:05:40|6986.4|6971.4|6989|6974|6989|6974|6986.4|6971.4|28
1722348350000|2024-07-30 14:05:50|6991|6976|6991.6|6976.6|6994|6979|6991|6976|11
1722348360000|2024-07-30 14:06:00|6993.1|6978.1|6993.1|6978.1|6995|6980|6993.1|6978.1|11
1722348370000|2024-07-30 14:06:10|6993.5|6978.5|6994.9|6979.9|6995.6|6980.6|6993.5|6978.5|6
1722348380000|2024-07-30 14:06:20|6994.1|6979.1|6991.1|6976.1|6994.1|6979.1|6990.8|6975.8|2
1722348390000|2024-07-30 14:06:30|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1722348400000|2024-07-30 14:06:40|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|0
1722348410000|2024-07-30 14:06:50|6993.1|6978.1|6993.8|6978.8|6993.8|6978.8|6993.1|6978.1|15
1722348420000|2024-07-30 14:07:00|6993.6|6978.6|6994.6|6979.6|6995.6|6980.6|6993.6|6978.6|2
1722348430000|2024-07-30 14:07:10|6994.8|6979.8|6994.3|6979.3|6994.8|6979.8|6994|6979|8
1722348440000|2024-07-30 14:07:20|6994.8|6979.8|6994.9|6979.9|6994.9|6979.9|6994.8|6979.8|0
1722348450000|2024-07-30 14:07:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|2
1722348460000|2024-07-30 14:07:40|6993.9|6978.9|6995.9|6980.9|6995.9|6980.9|6993.9|6978.9|4
1722348470000|2024-07-30 14:07:50|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6
1722348480000|2024-07-30 14:08:00|6995.1|6980.1|6993.9|6978.9|6995.1|6980.1|6993.9|6978.9|3
1722348490000|2024-07-30 14:08:10|6995.4|6980.4|6995.9|6980.9|6995.9|6980.9|6995.4|6980.4|3
1722348500000|2024-07-30 14:08:20|||||||||1
1722348510000|2024-07-30 14:08:30|6994|6979|6994|6979|6994|6979|6994|6979|11
1722348520000|2024-07-30 14:08:40|6992.4|6977.4|6989.9|6974.9|6993.4|6978.4|6989.9|6974.9|17
1722348530000|2024-07-30 14:08:50|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|1
1722348550000|2024-07-30 14:09:10|6988.6|6973.6|6986.6|6971.6|6988.6|6973.6|6986.6|6971.6|9
1722348560000|2024-07-30 14:09:20|6985.6|6970.6|6983.8|6968.8|6985.6|6970.6|6983.8|6968.8|3
1722348570000|2024-07-30 14:09:30|6984.1|6969.1|6984.6|6969.6|6984.6|6969.6|6984.1|6969.1|8
1722348580000|2024-07-30 14:09:40|6985|6970|6985.1|6970.1|6985.1|6970.1|6985|6970|0
1722348590000|2024-07-30 14:09:50|6986.1|6971.1|6985.6|6970.6|6986.6|6971.6|6985.6|6970.6|2
1722348600000|2024-07-30 14:10:00|6986.1|6971.1|6986.6|6971.6|6986.6|6971.6|6986.1|6971.1|1
1722348610000|2024-07-30 14:10:10|6986.1|6971.1|6981.8|6966.8|6986.1|6971.1|6981.8|6966.8|8
1722348620000|2024-07-30 14:10:20|6981.4|6966.4|6980.8|6965.8|6981.4|6966.4|6980.8|6965.8|0
1722348630000|2024-07-30 14:10:30|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|0
1722348650000|2024-07-30 14:10:50|6980.1|6965.1|6979.6|6964.6|6980.1|6965.1|6979.6|6964.6|1
1722348660000|2024-07-30 14:11:00|6979.3|6964.3|6979.1|6964.1|6979.3|6964.3|6979.1|6964.1|1
1722348670000|2024-07-30 14:11:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6977.8|6962.8|12
1722348680000|2024-07-30 14:11:20|||||||||1
1722348690000|2024-07-30 14:11:30|6978.8|6963.8|6980|6965|6980|6965|6978.8|6963.8|2
1722348700000|2024-07-30 14:11:40|6980.1|6965.1|6979.1|6964.1|6980.1|6965.1|6979.1|6964.1|0
1722348720000|2024-07-30 14:12:00|||||||||1
1722348730000|2024-07-30 14:12:10|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|2
1722348740000|2024-07-30 14:12:20|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|1
1722348750000|2024-07-30 14:12:30|6976.8|6961.8|6977.4|6962.4|6977.4|6962.4|6976.6|6961.6|1
1722348760000|2024-07-30 14:12:40|6978|6963|6977.6|6962.6|6978.6|6963.6|6977.6|6962.6|1
1722348780000|2024-07-30 14:13:00|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1722348810000|2024-07-30 14:13:30|6978.1|6963.1|6979.5|6964.5|6979.5|6964.5|6978.1|6963.1|4
1722348820000|2024-07-30 14:13:40|6979.6|6964.6|6979.3|6964.3|6979.6|6964.6|6979.3|6964.3|2
1722348830000|2024-07-30 14:13:50|6979.8|6964.8|6980.1|6965.1|6980.1|6965.1|6979.8|6964.8|0
1722348850000|2024-07-30 14:14:10|6979.1|6964.1|6977.8|6962.8|6979.1|6964.1|6977.8|6962.8|5
1722348860000|2024-07-30 14:14:20|6977.6|6962.6|6970.8|6955.8|6977.6|6962.6|6970.8|6955.8|5
1722348870000|2024-07-30 14:14:30|6972.1|6957.1|6973.3|6958.3|6973.5|6958.5|6972.1|6957.1|6
1722348890000|2024-07-30 14:14:50|||||||||3
1722348900000|2024-07-30 14:15:00|6973.1|6958.1|6977.6|6962.6|6977.6|6962.6|6973.1|6958.1|3
1722348910000|2024-07-30 14:15:10|6978|6963|6978.6|6963.6|6978.6|6963.6|6978|6963|0
1722348950000|2024-07-30 14:15:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|7
1722348970000|2024-07-30 14:16:10|6976.9|6961.9|6976.4|6961.4|6976.9|6961.9|6976.4|6961.4|2
1722348990000|2024-07-30 14:16:30|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6974.4|6959.4|0
1722349000000|2024-07-30 14:16:40|6974.5|6959.5|6974.9|6959.9|6974.9|6959.9|6974.5|6959.5|1
1722349010000|2024-07-30 14:16:50|6976.9|6961.9|6977.5|6962.5|6977.8|6962.8|6976.9|6961.9|4
1722349020000|2024-07-30 14:17:00|6977.9|6962.9|6979.9|6964.9|6979.9|6964.9|6977.9|6962.9|1
1722349040000|2024-07-30 14:17:20|6978|6963|6982.4|6967.4|6982.4|6967.4|6977.5|6962.5|7
1722349050000|2024-07-30 14:17:30|6982.8|6967.8|6986.1|6971.1|6986.1|6971.1|6982.8|6967.8|3
1722349060000|2024-07-30 14:17:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1722349070000|2024-07-30 14:17:50|6986|6971|6984.5|6969.5|6986|6971|6984.5|6969.5|1
1722349080000|2024-07-30 14:18:00|6984.9|6969.9|6989.4|6974.4|6989.9|6974.9|6984.9|6969.9|6
1722349100000|2024-07-30 14:18:20|6988.8|6973.8|6989.9|6974.9|6989.9|6974.9|6988.8|6973.8|7
1722349120000|2024-07-30 14:18:40|6990.6|6975.6|6990.9|6975.9|6991.9|6976.9|6990.6|6975.6|2
1722349130000|2024-07-30 14:18:50|6991.9|6976.9|6991.5|6976.5|6991.9|6976.9|6991.5|6976.5|2
1722349140000|2024-07-30 14:19:00|6991.4|6976.4|6988.9|6973.9|6991.4|6976.4|6988|6973|6
1722349150000|2024-07-30 14:19:10|6983.6|6968.6|6985.4|6970.4|6985.4|6970.4|6983.6|6968.6|7
1722349170000|2024-07-30 14:19:30|6985.8|6970.8|6992.3|6977.3|6992.3|6977.3|6985.8|6970.8|6
1722349180000|2024-07-30 14:19:40|6992.8|6977.8|6995.4|6980.4|6995.4|6980.4|6991.9|6976.9|8
1722349190000|2024-07-30 14:19:50|6995.5|6980.5|6993.6|6978.6|6995.5|6980.5|6993.6|6978.6|5
1722349210000|2024-07-30 14:20:10|6994.1|6979.1|6992.8|6977.8|6994.1|6979.1|6992.8|6977.8|2
1722349220000|2024-07-30 14:20:20|6991.6|6976.6|6989.6|6974.6|6991.6|6976.6|6989.6|6974.6|4
1722349230000|2024-07-30 14:20:30|6987.8|6972.8|6988.1|6973.1|6988.6|6973.6|6987.6|6972.6|3
1722349250000|2024-07-30 14:20:50|6989.1|6974.1|6988.1|6973.1|6989.1|6974.1|6988.1|6973.1|2
1722349260000|2024-07-30 14:21:00|6988.5|6973.5|6989.5|6974.5|6989.5|6974.5|6988.5|6973.5|0
1722349270000|2024-07-30 14:21:10|6990|6975|6986.1|6971.1|6991.5|6976.5|6986.1|6971.1|11
1722349280000|2024-07-30 14:21:20|6987.6|6972.6|6988.1|6973.1|6988.1|6973.1|6987.6|6972.6|5
1722349290000|2024-07-30 14:21:30|6985.3|6970.3|6984.8|6969.8|6985.3|6970.3|6984.8|6969.8|1
1722349320000|2024-07-30 14:22:00|6985.5|6970.5|6985.3|6970.3|6985.5|6970.5|6985.3|6970.3|0
1722349330000|2024-07-30 14:22:10|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1722349340000|2024-07-30 14:22:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|7
1722349350000|2024-07-30 14:22:30|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|0
1722349360000|2024-07-30 14:22:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1722349380000|2024-07-30 14:23:00|6985.9|6970.9|6987|6972|6987|6972|6985.9|6970.9|5
1722349390000|2024-07-30 14:23:10|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|4
1722349400000|2024-07-30 14:23:20|||||||||1
1722349410000|2024-07-30 14:23:30|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|5
1722349420000|2024-07-30 14:23:40|6987.8|6972.8|6989.6|6974.6|6989.6|6974.6|6987.8|6972.8|0
1722349430000|2024-07-30 14:23:50|6990.3|6975.3|6990.9|6975.9|6992.5|6977.5|6990.3|6975.3|3
1722349440000|2024-07-30 14:24:00|6990.1|6975.1|6988.5|6973.5|6990.1|6975.1|6988.5|6973.5|1
1722349450000|2024-07-30 14:24:10|6987.7|6972.7|6987|6972|6987.7|6972.7|6987|6972|1
1722349460000|2024-07-30 14:24:20|6986.9|6971.9|6984|6969|6986.9|6971.9|6984|6969|12
1722349480000|2024-07-30 14:24:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1722349490000|2024-07-30 14:24:50|||||||||7
1722349500000|2024-07-30 14:25:00|6982.5|6967.5|6984.3|6969.3|6984.3|6969.3|6982.5|6967.5|5
1722349510000|2024-07-30 14:25:10|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1722349520000|2024-07-30 14:25:20|6982.4|6967.4|6983|6968|6983|6968|6982.4|6967.4|3
1722349530000|2024-07-30 14:25:30|6982.9|6967.9|6980.5|6965.5|6982.9|6967.9|6980.5|6965.5|2
1722349540000|2024-07-30 14:25:40|6980.8|6965.8|6982.4|6967.4|6982.4|6967.4|6980.8|6965.8|1
1722349550000|2024-07-30 14:25:50|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|12
1722349570000|2024-07-30 14:26:10|6980.9|6965.9|6980.5|6965.5|6980.9|6965.9|6980.5|6965.5|0
1722349580000|2024-07-30 14:26:20|6980.9|6965.9|6984.4|6969.4|6984.4|6969.4|6980.9|6965.9|2
1722349620000|2024-07-30 14:27:00|6983.9|6968.9|6985.3|6970.3|6985.3|6970.3|6983.9|6968.9|5
1722349630000|2024-07-30 14:27:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1722349650000|2024-07-30 14:27:30|6986|6971|6986|6971|6986|6971|6986|6971|0
1722349660000|2024-07-30 14:27:40|6986.9|6971.9|6987|6972|6987|6972|6986.9|6971.9|0
1722349680000|2024-07-30 14:28:00|6986.9|6971.9|6988.9|6973.9|6989.4|6974.4|6986.9|6971.9|2
1722349690000|2024-07-30 14:28:10|6989.3|6974.3|6992.4|6977.4|6992.6|6977.6|6989.3|6974.3|21
1722349700000|2024-07-30 14:28:20|6992.9|6977.9|6993.4|6978.4|6993.4|6978.4|6992.9|6977.9|9
1722349740000|2024-07-30 14:29:00|6992.3|6977.3|6991.9|6976.9|6992.3|6977.3|6991.4|6976.4|5
1722349760000|2024-07-30 14:29:20|||||||||7
1722349770000|2024-07-30 14:29:30|6991.5|6976.5|6992.4|6977.4|6992.4|6977.4|6991.4|6976.4|6
1722349780000|2024-07-30 14:29:40|||||||||13
1722349800000|2024-07-30 14:30:00|6993.2|6978.2|7005|6990|7006.4|6991.4|6993.2|6978.2|43
1722349810000|2024-07-30 14:30:10|7004.9|6989.9|6999|6984|7005.4|6990.4|6999|6984|26
1722349820000|2024-07-30 14:30:20|6999.4|6984.4|6997|6982|6999.4|6984.4|6997|6982|13
1722349830000|2024-07-30 14:30:30|6998.9|6983.9|6999|6984|6999|6984|6998.9|6983.9|3
1722349840000|2024-07-30 14:30:40|6999.8|6984.8|7000.9|6985.9|7000.9|6985.9|6999.8|6984.8|8
1722349850000|2024-07-30 14:30:50|7001.5|6986.5|6998.5|6983.5|7001.5|6986.5|6998.5|6983.5|9
1722349860000|2024-07-30 14:31:00|7000.4|6985.4|7003|6988|7003|6988|6999.9|6984.9|8
1722349870000|2024-07-30 14:31:10|7003.5|6988.5|7004.4|6989.4|7004.4|6989.4|7003.5|6988.5|5
1722349880000|2024-07-30 14:31:20|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|2
1722349890000|2024-07-30 14:31:30|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1722349900000|2024-07-30 14:31:40|7005.8|6990.8|7007.5|6992.5|7007.5|6992.5|7005.8|6990.8|8
1722349910000|2024-07-30 14:31:50|7007.9|6992.9|7008.4|6993.4|7008.4|6993.4|7007.9|6992.9|7
1722349920000|2024-07-30 14:32:00|7008.8|6993.8|7009.9|6994.9|7009.9|6994.9|7008.8|6993.8|8
1722349930000|2024-07-30 14:32:10|7010.6|6995.6|7008.5|6993.5|7010.6|6995.6|7008|6993|12
1722349940000|2024-07-30 14:32:20|7008.4|6993.4|7009.9|6994.9|7009.9|6994.9|7008.4|6993.4|4
1722349950000|2024-07-30 14:32:30|7010|6995|7010.5|6995.5|7010.5|6995.5|7010|6995|1
1722349960000|2024-07-30 14:32:40|7010.9|6995.9|7011.4|6996.4|7011.4|6996.4|7010.9|6995.9|2
1722349970000|2024-07-30 14:32:50|7011.5|6996.5|7013.5|6998.5|7013.9|6998.9|7011.5|6996.5|6
1722349980000|2024-07-30 14:33:00|7012.8|6997.8|7012.4|6997.4|7012.8|6997.8|7012.4|6997.4|5
1722349990000|2024-07-30 14:33:10|7012.9|6997.9|7009.5|6994.5|7012.9|6997.9|7009.5|6994.5|11
1722350000000|2024-07-30 14:33:20|7010.9|6995.9|7011.9|6996.9|7011.9|6996.9|7010.9|6995.9|3
1722350010000|2024-07-30 14:33:30|7012.3|6997.3|7012.4|6997.4|7012.4|6997.4|7012.3|6997.3|1
1722350020000|2024-07-30 14:33:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|4
1722350030000|2024-07-30 14:33:50|7013.1|6998.1|7012|6997|7013.5|6998.5|7012|6997|11
1722350040000|2024-07-30 14:34:00|7012.4|6997.4|7008.3|6993.3|7012.4|6997.4|7008.1|6993.1|14
1722350050000|2024-07-30 14:34:10|7008.1|6993.1|7009.5|6994.5|7009.5|6994.5|7008.1|6993.1|4
1722350060000|2024-07-30 14:34:20|7009.6|6994.6|7009.3|6994.3|7009.6|6994.6|7009.3|6994.3|1
1722350070000|2024-07-30 14:34:30|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1722350080000|2024-07-30 14:34:40|7011.1|6996.1|7010.8|6995.8|7011.9|6996.9|7010.8|6995.8|18
1722350090000|2024-07-30 14:34:50|7010.3|6995.3|7007.8|6992.8|7010.3|6995.3|7007.8|6992.8|4
1722350100000|2024-07-30 14:35:00|7007.4|6992.4|7004.1|6989.1|7007.4|6992.4|7004.1|6989.1|17
1722350110000|2024-07-30 14:35:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|2
1722350120000|2024-07-30 14:35:20|7004.6|6989.6|7005.4|6990.4|7005.4|6990.4|7004.6|6989.6|7
1722350130000|2024-07-30 14:35:30|7005.6|6990.6|7004.3|6989.3|7005.6|6990.6|7004.3|6989.3|9
1722350160000|2024-07-30 14:36:00|7004.1|6989.1|7007.4|6992.4|7007.4|6992.4|7004.1|6989.1|1
1722350170000|2024-07-30 14:36:10|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1722350180000|2024-07-30 14:36:20|7006.8|6991.8|7006.6|6991.6|7006.8|6991.8|7006.6|6991.6|1
1722350190000|2024-07-30 14:36:30|||||||||1
1722350210000|2024-07-30 14:36:50|7007.1|6992.1|7005.6|6990.6|7007.6|6992.6|7005.6|6990.6|9
1722350220000|2024-07-30 14:37:00|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|4
1722350230000|2024-07-30 14:37:10|7007.6|6992.6|7008.1|6993.1|7008.1|6993.1|7007.6|6992.6|6
1722350240000|2024-07-30 14:37:20|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|8
1722350250000|2024-07-30 14:37:30|7008.6|6993.6|7011.4|6996.4|7011.8|6996.8|7008.6|6993.6|4
1722350260000|2024-07-30 14:37:40|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|5
1722350270000|2024-07-30 14:37:50|||||||||5
1722350280000|2024-07-30 14:38:00|7010.8|6995.8|7010.5|6995.5|7010.8|6995.8|7010.5|6995.5|5
1722350290000|2024-07-30 14:38:10|7010|6995|7010|6995|7010|6995|7010|6995|6
1722350300000|2024-07-30 14:38:20|7008.3|6993.3|7006.3|6991.3|7008.3|6993.3|7006.3|6991.3|8
1722350310000|2024-07-30 14:38:30|7006.1|6991.1|7007.1|6992.1|7007.1|6992.1|7006.1|6991.1|4
1722350320000|2024-07-30 14:38:40|7006.3|6991.3|7006.6|6991.6|7006.6|6991.6|7006.3|6991.3|6
1722350330000|2024-07-30 14:38:50|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|1
1722350350000|2024-07-30 14:39:10|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7
1722350360000|2024-07-30 14:39:20|||||||||1
1722350370000|2024-07-30 14:39:30|7008.5|6993.5|7008.8|6993.8|7009.1|6994.1|7008.5|6993.5|12
1722350380000|2024-07-30 14:39:40|7009.1|6994.1|7007.3|6992.3|7009.1|6994.1|7007.3|6992.3|8
1722350390000|2024-07-30 14:39:50|||||||||3
1722350400000|2024-07-30 14:40:00|7007.6|6992.6|7007.6|6992.6|7007.8|6992.8|7007.6|6992.6|1
1722350410000|2024-07-30 14:40:10|7008.8|6993.8|7009.3|6994.3|7009.3|6994.3|7008.8|6993.8|3
1722350420000|2024-07-30 14:40:20|7009.1|6994.1|7008.3|6993.3|7009.1|6994.1|7008.3|6993.3|3
1722350430000|2024-07-30 14:40:30|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|6
1722350440000|2024-07-30 14:40:40|7005.8|6990.8|7002.4|6987.4|7005.8|6990.8|7002.4|6987.4|2
1722350450000|2024-07-30 14:40:50|7002.3|6987.3|7003.1|6988.1|7003.5|6988.5|7002.3|6987.3|3
1722350460000|2024-07-30 14:41:00|7003.6|6988.6|7005.3|6990.3|7005.3|6990.3|7003.6|6988.6|7
1722350470000|2024-07-30 14:41:10|7004.4|6989.4|7005.5|6990.5|7005.5|6990.5|7004.4|6989.4|6
1722350480000|2024-07-30 14:41:20|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|1
1722350490000|2024-07-30 14:41:30|7005.9|6990.9|7006.4|6991.4|7006.4|6991.4|7004.7|6989.7|4
1722350500000|2024-07-30 14:41:40|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|1
1722350530000|2024-07-30 14:42:10|7006|6991|7006.5|6991.5|7006.5|6991.5|7006|6991|5
1722350550000|2024-07-30 14:42:30|7006.6|6991.6|7008|6993|7008|6993|7006.6|6991.6|6
1722350580000|2024-07-30 14:43:00|7008.8|6993.8|7007|6992|7008.9|6993.9|7007|6992|14
1722350590000|2024-07-30 14:43:10|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1722350600000|2024-07-30 14:43:20|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1722350610000|2024-07-30 14:43:30|7006.4|6991.4|7008|6993|7008|6993|7006.4|6991.4|2
1722350620000|2024-07-30 14:43:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|2
1722350640000|2024-07-30 14:44:00|7008.5|6993.5|7007.3|6992.3|7008.5|6993.5|7006.8|6991.8|7
1722350660000|2024-07-30 14:44:20|||||||||1
1722350670000|2024-07-30 14:44:30|7006.6|6991.6|7005.5|6990.5|7006.6|6991.6|7005.5|6990.5|1
1722350680000|2024-07-30 14:44:40|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1722350690000|2024-07-30 14:44:50|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1722350700000|2024-07-30 14:45:00|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|3
1722350710000|2024-07-30 14:45:10|7005.1|6990.1|7004.3|6989.3|7005.1|6990.1|7004.3|6989.3|6
1722350720000|2024-07-30 14:45:20|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|1
1722350740000|2024-07-30 14:45:40|7002.9|6987.9|7002.1|6987.1|7002.9|6987.9|7002.1|6987.1|1
1722350770000|2024-07-30 14:46:10|7002.3|6987.3|7002.6|6987.6|7002.6|6987.6|7002.3|6987.3|3
1722350780000|2024-07-30 14:46:20|7003|6988|7002.1|6987.1|7003.6|6988.6|7002.1|6987.1|12
1722350790000|2024-07-30 14:46:30|7001.4|6986.4|7001.1|6986.1|7001.4|6986.4|7001.1|6986.1|13
1722350800000|2024-07-30 14:46:40|7001.6|6986.6|7002.6|6987.6|7002.6|6987.6|7001.6|6986.6|14
1722350810000|2024-07-30 14:46:50|7001.6|6986.6|7000.6|6985.6|7001.6|6986.6|7000.6|6985.6|18
1722350820000|2024-07-30 14:47:00|7000.8|6985.8|7001.1|6986.1|7001.1|6986.1|7000.8|6985.8|4
1722350830000|2024-07-30 14:47:10|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|23
1722350840000|2024-07-30 14:47:20|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|3
1722350860000|2024-07-30 14:47:40|||||||||8
1722350870000|2024-07-30 14:47:50|7004.1|6989.1|7006.6|6991.6|7006.6|6991.6|7004.1|6989.1|8
1722350880000|2024-07-30 14:48:00|7006.8|6991.8|7007.8|6992.8|7008.5|6993.5|7006.8|6991.8|7
1722350890000|2024-07-30 14:48:10|7006.5|6991.5|7006.1|6991.1|7006.5|6991.5|7006.1|6991.1|3
1722350910000|2024-07-30 14:48:30|||||||||1
1722350920000|2024-07-30 14:48:40|7007.1|6992.1|7007.6|6992.6|7007.6|6992.6|7007.1|6992.1|7
1722350930000|2024-07-30 14:48:50|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|4
1722350950000|2024-07-30 14:49:10|7007.2|6992.2|7008.1|6993.1|7008.1|6993.1|7007.2|6992.2|7
1722350960000|2024-07-30 14:49:20|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|1
1722350980000|2024-07-30 14:49:40|||||||||5
1722351000000|2024-07-30 14:50:00|7009|6994|7009.1|6994.1|7009.1|6994.1|7009|6994|6
1722351010000|2024-07-30 14:50:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|3
1722351020000|2024-07-30 14:50:20|7011.1|6996.1|7010.9|6995.9|7011.6|6996.6|7010.9|6995.9|7
1722351030000|2024-07-30 14:50:30|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|1
1722351040000|2024-07-30 14:50:40|||||||||3
1722351050000|2024-07-30 14:50:50|||||||||4
1722351060000|2024-07-30 14:51:00|7010.3|6995.3|7008.3|6993.3|7010.6|6995.6|7008.3|6993.3|9
1722351070000|2024-07-30 14:51:10|7007.6|6992.6|7007.4|6992.4|7007.6|6992.6|7007.4|6992.4|1
1722351080000|2024-07-30 14:51:20|7005.8|6990.8|7004.8|6989.8|7005.8|6990.8|7004.8|6989.8|10
1722351090000|2024-07-30 14:51:30|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|2
1722351100000|2024-07-30 14:51:40|7005.8|6990.8|7004.3|6989.3|7005.8|6990.8|7002.8|6987.8|9
1722351120000|2024-07-30 14:52:00|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1722351130000|2024-07-30 14:52:10|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1722351150000|2024-07-30 14:52:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1722351160000|2024-07-30 14:52:40|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|2
1722351180000|2024-07-30 14:53:00|7003.7|6988.7|7001.3|6986.3|7003.7|6988.7|7000.7|6985.7|13
1722351190000|2024-07-30 14:53:10|7001.7|6986.7|7002.8|6987.8|7003|6988|7001.7|6986.7|3
1722351210000|2024-07-30 14:53:30|7002.7|6987.7|7003.2|6988.2|7003.7|6988.7|7002.7|6987.7|5
1722351220000|2024-07-30 14:53:40|7002.7|6987.7|7006.2|6991.2|7006.2|6991.2|7002.7|6987.7|5
1722351230000|2024-07-30 14:53:50|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|1
1722351240000|2024-07-30 14:54:00|7006.7|6991.7|7008|6993|7008|6993|7006.7|6991.7|2
1722351250000|2024-07-30 14:54:10|7008.5|6993.5|7011|6996|7011|6996|7008.5|6993.5|4
1722351260000|2024-07-30 14:54:20|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|12
1722351270000|2024-07-30 14:54:30|7009.5|6994.5|7011.2|6996.2|7012.2|6997.2|7009.5|6994.5|5
1722351280000|2024-07-30 14:54:40|7011.9|6996.9|7016.5|7001.5|7016.5|7001.5|7011.9|6996.9|8
1722351290000|2024-07-30 14:54:50|7016.7|7001.7|7014.3|6999.3|7017.7|7002.7|7014.3|6999.3|18
1722351300000|2024-07-30 14:55:00|7014.2|6999.2|7012.5|6997.5|7014.2|6999.2|7012.5|6997.5|2
1722351310000|2024-07-30 14:55:10|7012|6997|7012|6997|7012|6997|7012|6997|0
1722351320000|2024-07-30 14:55:20|7012.2|6997.2|7012.2|6997.2|7014.2|6999.2|7012.2|6997.2|7
1722351330000|2024-07-30 14:55:30|||||||||1
1722351340000|2024-07-30 14:55:40|7011.7|6996.7|7010.2|6995.2|7011.7|6996.7|7010.2|6995.2|3
1722351350000|2024-07-30 14:55:50|||||||||1
1722351360000|2024-07-30 14:56:00|7010.7|6995.7|7007.2|6992.2|7010.7|6995.7|7007.2|6992.2|3
1722351370000|2024-07-30 14:56:10|||||||||1
1722351380000|2024-07-30 14:56:20|||||||||3
1722351390000|2024-07-30 14:56:30|7006.2|6991.2|7005.7|6990.7|7006.2|6991.2|7005.7|6990.7|5
1722351400000|2024-07-30 14:56:40|||||||||1
1722351410000|2024-07-30 14:56:50|||||||||1
1722351420000|2024-07-30 14:57:00|||||||||1
1722351430000|2024-07-30 14:57:10|7005|6990|7005.2|6990.2|7005.2|6990.2|7005|6990|3
1722351440000|2024-07-30 14:57:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1722351450000|2024-07-30 14:57:30|7004.2|6989.2|7003.2|6988.2|7004.2|6989.2|7002.4|6987.4|4
1722351460000|2024-07-30 14:57:40|7002.8|6987.8|7002.7|6987.7|7002.8|6987.8|7002.7|6987.7|1
1722351480000|2024-07-30 14:58:00|7002.8|6987.8|7005.3|6990.3|7005.3|6990.3|7002.8|6987.8|4
1722351490000|2024-07-30 14:58:10|||||||||3
1722351500000|2024-07-30 14:58:20|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|17
1722351510000|2024-07-30 14:58:30|7001.1|6986.1|7000.9|6985.9|7001.1|6986.1|7000.9|6985.9|3
1722351520000|2024-07-30 14:58:40|||||||||1
1722351540000|2024-07-30 14:59:00|6997|6982|6997.4|6982.4|6997.4|6982.4|6997|6982|9
1722351550000|2024-07-30 14:59:10|6997|6982|6996.4|6981.4|6997.2|6982.2|6996.4|6981.4|4
1722351560000|2024-07-30 14:59:20|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|3
1722351570000|2024-07-30 14:59:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|19
1722351600000|2024-07-30 15:00:00|6995.6|6980.6|6999.4|6984.4|7000.3|6985.3|6995.6|6980.6|81
1722351610000|2024-07-30 15:00:10|6997.4|6982.4|6995.9|6980.9|6997.4|6982.4|6995.4|6980.4|23
1722351620000|2024-07-30 15:00:20|||||||||1
1722351630000|2024-07-30 15:00:30|6996|6981|6998.9|6983.9|6998.9|6983.9|6996|6981|4
1722351640000|2024-07-30 15:00:40|6999.3|6984.3|6999.8|6984.8|6999.8|6984.8|6999.3|6984.3|3
1722351660000|2024-07-30 15:01:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|2
1722351670000|2024-07-30 15:01:10|7000.4|6985.4|6999.9|6984.9|7000.4|6985.4|6999.9|6984.9|2
1722351680000|2024-07-30 15:01:20|6999.4|6984.4|6999.9|6984.9|6999.9|6984.9|6999.4|6984.4|2
1722351690000|2024-07-30 15:01:30|6999.5|6984.5|6999.4|6984.4|6999.5|6984.5|6999.4|6984.4|2
1722351700000|2024-07-30 15:01:40|6998.3|6983.3|6994.9|6979.9|6998.3|6983.3|6994.9|6979.9|8
1722351720000|2024-07-30 15:02:00|6995.9|6980.9|6997.4|6982.4|6997.4|6982.4|6995.9|6980.9|5
1722351730000|2024-07-30 15:02:10|6998.9|6983.9|6999|6984|6999|6984|6998.9|6983.9|1
1722351740000|2024-07-30 15:02:20|||||||||1
1722351760000|2024-07-30 15:02:40|6999.4|6984.4|7000.3|6985.3|7000.3|6985.3|6999.4|6984.4|2
1722351780000|2024-07-30 15:03:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1722351790000|2024-07-30 15:03:10|||||||||1
1722351800000|2024-07-30 15:03:20|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|11
1722351810000|2024-07-30 15:03:30|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|3
1722351820000|2024-07-30 15:03:40|6998|6983|6998|6983|6998|6983|6998|6983|2
1722351850000|2024-07-30 15:04:10|||||||||1
1722351860000|2024-07-30 15:04:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|2
1722351870000|2024-07-30 15:04:30|6997.4|6982.4|6996.6|6981.6|6997.4|6982.4|6996.6|6981.6|5
1722351880000|2024-07-30 15:04:40|6996.5|6981.5|6999.9|6984.9|6999.9|6984.9|6996.5|6981.5|11
1722351890000|2024-07-30 15:04:50|7000.3|6985.3|7000.4|6985.4|7000.4|6985.4|7000.3|6985.3|0
1722351900000|2024-07-30 15:05:00|6999.9|6984.9|7005.6|6990.6|7005.6|6990.6|6999.9|6984.9|8
1722351910000|2024-07-30 15:05:10|7006.1|6991.1|7006.1|6991.1|7006.3|6991.3|7006.1|6991.1|1
1722351930000|2024-07-30 15:05:30|7006.6|6991.6|7004.1|6989.1|7006.6|6991.6|7004.1|6989.1|7
1722351940000|2024-07-30 15:05:40|7003.6|6988.6|7001.1|6986.1|7003.6|6988.6|7001.1|6986.1|3
1722351950000|2024-07-30 15:05:50|||||||||5
1722351960000|2024-07-30 15:06:00|7003.1|6988.1|7003.5|6988.5|7003.5|6988.5|7003.1|6988.1|4
1722351970000|2024-07-30 15:06:10|7004.1|6989.1|7005.2|6990.2|7005.2|6990.2|7004.1|6989.1|0
1722351990000|2024-07-30 15:06:30|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|8
1722352000000|2024-07-30 15:06:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1722352010000|2024-07-30 15:06:50|7005.2|6990.2|7006.2|6991.2|7006.2|6991.2|7005.2|6990.2|7
1722352020000|2024-07-30 15:07:00|7003.5|6988.5|7002.7|6987.7|7003.5|6988.5|7002.7|6987.7|7
1722352030000|2024-07-30 15:07:10|7004.7|6989.7|7007.7|6992.7|7007.7|6992.7|7004.7|6989.7|12
1722352040000|2024-07-30 15:07:20|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|2
1722352050000|2024-07-30 15:07:30|7005.2|6990.2|7005.8|6990.8|7005.8|6990.8|7005.2|6990.2|3
1722352060000|2024-07-30 15:07:40|7006.2|6991.2|7004.8|6989.8|7006.2|6991.2|7004.8|6989.8|0
1722352070000|2024-07-30 15:07:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|1
1722352080000|2024-07-30 15:08:00|7006.3|6991.3|7006.7|6991.7|7006.7|6991.7|7006.3|6991.3|0
1722352090000|2024-07-30 15:08:10|||||||||2
1722352130000|2024-07-30 15:08:50|7006.5|6991.5|7009.3|6994.3|7009.3|6994.3|7006.4|6991.4|32
1722352140000|2024-07-30 15:09:00|7009.2|6994.2|7009.7|6994.7|7009.7|6994.7|7009.2|6994.2|1
1722352150000|2024-07-30 15:09:10|||||||||1
1722352160000|2024-07-30 15:09:20|7010|6995|7010|6995|7010|6995|7010|6995|3
1722352170000|2024-07-30 15:09:30|7010.4|6995.4|7012.7|6997.7|7012.7|6997.7|7010.4|6995.4|0
1722352180000|2024-07-30 15:09:40|7013.3|6998.3|7012.8|6997.8|7013.7|6998.7|7012.8|6997.8|1
1722352190000|2024-07-30 15:09:50|7013.2|6998.2|7013.3|6998.3|7013.3|6998.3|7013.2|6998.2|0
1722352210000|2024-07-30 15:10:10|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|4
1722352220000|2024-07-30 15:10:20|7014.2|6999.2|7014.7|6999.7|7014.9|6999.9|7013.9|6998.9|3
1722352230000|2024-07-30 15:10:30|7014.9|6999.9|7014.4|6999.4|7014.9|6999.9|7014.4|6999.4|4
1722352240000|2024-07-30 15:10:40|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|2
1722352250000|2024-07-30 15:10:50|7014.2|6999.2|7015.2|7000.2|7015.2|7000.2|7014.2|6999.2|3
1722352260000|2024-07-30 15:11:00|7015.7|7000.7|7016.2|7001.2|7016.2|7001.2|7015.2|7000.2|12
1722352280000|2024-07-30 15:11:20|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|2
1722352290000|2024-07-30 15:11:30|7016.3|7001.3|7015.8|7000.8|7016.3|7001.3|7015.3|7000.3|3
1722352300000|2024-07-30 15:11:40|||||||||1
1722352310000|2024-07-30 15:11:50|7014.7|6999.7|7014.2|6999.2|7014.7|6999.7|7014.2|6999.2|9
1722352330000|2024-07-30 15:12:10|7013.2|6998.2|7012.2|6997.2|7013.2|6998.2|7012.2|6997.2|3
1722352340000|2024-07-30 15:12:20|7011.2|6996.2|7009.2|6994.2|7011.2|6996.2|7009.2|6994.2|18
1722352360000|2024-07-30 15:12:40|7009.1|6994.1|7008.7|6993.7|7009.1|6994.1|7008.7|6993.7|1
1722352370000|2024-07-30 15:12:50|7007.9|6992.9|7006.7|6991.7|7007.9|6992.9|7006.7|6991.7|1
1722352380000|2024-07-30 15:13:00|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|4
1722352390000|2024-07-30 15:13:10|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|17
1722352410000|2024-07-30 15:13:30|||||||||1
1722352420000|2024-07-30 15:13:40|7006.4|6991.4|7006.2|6991.2|7006.4|6991.4|7005.8|6990.8|2
1722352440000|2024-07-30 15:14:00|7004.5|6989.5|7003.9|6988.9|7004.5|6989.5|7003.4|6988.4|4
1722352450000|2024-07-30 15:14:10|7003.5|6988.5|7003.9|6988.9|7003.9|6988.9|7003.5|6988.5|1
1722352470000|2024-07-30 15:14:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1722352500000|2024-07-30 15:15:00|7003|6988|7000.4|6985.4|7003|6988|7000|6985|6
1722352510000|2024-07-30 15:15:10|||||||||5
1722352520000|2024-07-30 15:15:20|7000.7|6985.7|7002.2|6987.2|7002.2|6987.2|7000.7|6985.7|5
1722352530000|2024-07-30 15:15:30|7003.7|6988.7|7005.6|6990.6|7005.6|6990.6|7003.7|6988.7|3
1722352540000|2024-07-30 15:15:40|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1722352550000|2024-07-30 15:15:50|7006.6|6991.6|7009.1|6994.1|7009.1|6994.1|7006.6|6991.6|1
1722352560000|2024-07-30 15:16:00|7009.2|6994.2|7010.2|6995.2|7010.2|6995.2|7009.2|6994.2|1
1722352570000|2024-07-30 15:16:10|||||||||2
1722352580000|2024-07-30 15:16:20|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|13
1722352590000|2024-07-30 15:16:30|||||||||2
1722352600000|2024-07-30 15:16:40|7010.3|6995.3|7012.9|6997.9|7012.9|6997.9|7010.3|6995.3|2
1722352620000|2024-07-30 15:17:00|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1722352630000|2024-07-30 15:17:10|7013.8|6998.8|7013.4|6998.4|7013.9|6998.9|7013.4|6998.4|6
1722352640000|2024-07-30 15:17:20|7013.3|6998.3|7012.9|6997.9|7013.3|6998.3|7012.9|6997.9|2
1722352650000|2024-07-30 15:17:30|7011.4|6996.4|7013.9|6998.9|7014.4|6999.4|7011.4|6996.4|7
1722352660000|2024-07-30 15:17:40|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7012.4|6997.4|6
1722352680000|2024-07-30 15:18:00|||||||||1
1722352690000|2024-07-30 15:18:10|7013.8|6998.8|7013.9|6998.9|7013.9|6998.9|7013.8|6998.8|0
1722352700000|2024-07-30 15:18:20|7014.3|6999.3|7014.4|6999.4|7014.4|6999.4|7014.3|6999.3|0
1722352730000|2024-07-30 15:18:50|7014.6|6999.6|7016.7|7001.7|7016.7|7001.7|7014.6|6999.6|28
1722352740000|2024-07-30 15:19:00|7017.1|7002.1|7017.2|7002.2|7017.2|7002.2|7017.1|7002.1|14
1722352750000|2024-07-30 15:19:10|||||||||1
1722352760000|2024-07-30 15:19:20|||||||||1
1722352780000|2024-07-30 15:19:40|7016.2|7001.2|7013.6|6998.6|7016.2|7001.2|7013.6|6998.6|42
1722352790000|2024-07-30 15:19:50|7012.9|6997.9|7013.4|6998.4|7013.6|6998.6|7011.9|6996.9|8
1722352800000|2024-07-30 15:20:00|7013.9|6998.9|7014.4|6999.4|7014.4|6999.4|7013.9|6998.9|1
1722352830000|2024-07-30 15:20:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|2
1722352840000|2024-07-30 15:20:40|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|1
1722352870000|2024-07-30 15:21:10|7012.9|6997.9|7016.4|7001.4|7016.4|7001.4|7012.9|6997.9|4
1722352880000|2024-07-30 15:21:20|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|1
1722352900000|2024-07-30 15:21:40|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1722352910000|2024-07-30 15:21:50|7016.9|7001.9|7017.9|7002.9|7017.9|7002.9|7016.4|7001.4|6
1722352920000|2024-07-30 15:22:00|7017.2|7002.2|7016.9|7001.9|7017.2|7002.2|7016.6|7001.6|5
1722352930000|2024-07-30 15:22:10|7016.6|7001.6|7016.3|7001.3|7016.6|7001.6|7016.3|7001.3|3
1722352940000|2024-07-30 15:22:20|||||||||3
1722352960000|2024-07-30 15:22:40|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1722352970000|2024-07-30 15:22:50|||||||||2
1722352990000|2024-07-30 15:23:10|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1722353010000|2024-07-30 15:23:30|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|5
1722353020000|2024-07-30 15:23:40|||||||||2
1722353040000|2024-07-30 15:24:00|||||||||9
1722353050000|2024-07-30 15:24:10|7017.2|7002.2|7017.7|7002.7|7017.7|7002.7|7017.2|7002.2|2
1722353060000|2024-07-30 15:24:20|||||||||1
1722353080000|2024-07-30 15:24:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|17
1722353090000|2024-07-30 15:24:50|7018.2|7003.2|7019|7004|7019|7004|7018.2|7003.2|22
1722353120000|2024-07-30 15:25:20|||||||||1
1722353130000|2024-07-30 15:25:30|7018.6|7003.6|7017.6|7002.6|7018.6|7003.6|7017.6|7002.6|7
1722353150000|2024-07-30 15:25:50|||||||||2
1722353160000|2024-07-30 15:26:00|7016.6|7001.6|7018.5|7003.5|7018.5|7003.5|7016.5|7001.5|10
1722353170000|2024-07-30 15:26:10|||||||||1
1722353180000|2024-07-30 15:26:20|7018.3|7003.3|7018|7003|7018.3|7003.3|7016.6|7001.6|4
1722353190000|2024-07-30 15:26:30|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|5
1722353200000|2024-07-30 15:26:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|2
1722353210000|2024-07-30 15:26:50|7017.8|7002.8|7020.2|7005.2|7020.2|7005.2|7017.8|7002.8|20
1722353220000|2024-07-30 15:27:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.2|7003.2|21
1722353230000|2024-07-30 15:27:10|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1722353250000|2024-07-30 15:27:30|7018.2|7003.2|7017.5|7002.5|7018.2|7003.2|7017.5|7002.5|4
1722353260000|2024-07-30 15:27:40|7017.3|7002.3|7017.8|7002.8|7017.8|7002.8|7017.3|7002.3|3
1722353270000|2024-07-30 15:27:50|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1722353280000|2024-07-30 15:28:00|7018.7|7003.7|7018.3|7003.3|7019.7|7004.7|7018.3|7003.3|27
1722353310000|2024-07-30 15:28:30|7018.5|7003.5|7017.5|7002.5|7018.5|7003.5|7017.5|7002.5|1
1722353320000|2024-07-30 15:28:40|||||||||3
1722353330000|2024-07-30 15:28:50|||||||||3
1722353340000|2024-07-30 15:29:00|7017.1|7002.1|7017.7|7002.7|7017.7|7002.7|7017.1|7002.1|2
1722353350000|2024-07-30 15:29:10|7018|7003|7018|7003|7018|7003|7018|7003|6
1722353360000|2024-07-30 15:29:20|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7
1722353370000|2024-07-30 15:29:30|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|3
1722353390000|2024-07-30 15:29:50|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|3
1722353410000|2024-07-30 15:30:10|7019.2|7004.2|7018.8|7003.8|7019.2|7004.2|7018.8|7003.8|3
1722353420000|2024-07-30 15:30:20|7019.2|7004.2|7020.2|7005.2|7020.2|7005.2|7019.2|7004.2|0
1722353440000|2024-07-30 15:30:40|||||||||3
1722353450000|2024-07-30 15:30:50|7019.5|7004.5|7019.7|7004.7|7019.7|7004.7|7019.3|7004.3|3
1722353460000|2024-07-30 15:31:00|7020.2|7005.2|7018.8|7003.8|7020.2|7005.2|7018.8|7003.8|3
1722353470000|2024-07-30 15:31:10|7018.7|7003.7|7015|7000|7018.7|7003.7|7015|7000|26
1722353500000|2024-07-30 15:31:40|||||||||5
1722353520000|2024-07-30 15:32:00|7015.1|7000.1|7017|7002|7017|7002|7015.1|7000.1|2
1722353530000|2024-07-30 15:32:10|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|4
1722353540000|2024-07-30 15:32:20|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|1
1722353550000|2024-07-30 15:32:30|7017.7|7002.7|7019.3|7004.3|7019.3|7004.3|7017.7|7002.7|5
1722353560000|2024-07-30 15:32:40|7019.8|7004.8|7020.3|7005.3|7020.3|7005.3|7019.8|7004.8|0
1722353580000|2024-07-30 15:33:00|7020.5|7005.5|7020.2|7005.2|7021.2|7006.2|7020.2|7005.2|12
1722353610000|2024-07-30 15:33:30|7020.6|7005.6|7021.2|7006.2|7021.2|7006.2|7020.6|7005.6|5
1722353630000|2024-07-30 15:33:50|7020.8|7005.8|7020.2|7005.2|7020.8|7005.8|7019.3|7004.3|11
1722353640000|2024-07-30 15:34:00|7021.2|7006.2|7021.7|7006.7|7021.7|7006.7|7021.2|7006.2|10
1722353650000|2024-07-30 15:34:10|||||||||1
1722353660000|2024-07-30 15:34:20|7020.7|7005.7|7019.7|7004.7|7020.7|7005.7|7019.6|7004.6|8
1722353670000|2024-07-30 15:34:30|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1722353680000|2024-07-30 15:34:40|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1722353700000|2024-07-30 15:35:00|7020.7|7005.7|7021.6|7006.6|7021.6|7006.6|7020.7|7005.7|2
1722353710000|2024-07-30 15:35:10|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1722353720000|2024-07-30 15:35:20|||||||||4
1722353740000|2024-07-30 15:35:40|||||||||1
1722353750000|2024-07-30 15:35:50|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|6
1722353770000|2024-07-30 15:36:10|7024.5|7009.5|7023|7008|7024.5|7009.5|7023|7008|29
1722353780000|2024-07-30 15:36:20|||||||||1
1722353790000|2024-07-30 15:36:30|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|2
1722353810000|2024-07-30 15:36:50|7021|7006|7020.5|7005.5|7021|7006|7020.5|7005.5|10
1722353820000|2024-07-30 15:37:00|7020.9|7005.9|7021|7006|7021|7006|7020.9|7005.9|0
1722353830000|2024-07-30 15:37:10|7019.8|7004.8|7019.1|7004.1|7019.8|7004.8|7019.1|7004.1|16
1722353840000|2024-07-30 15:37:20|7018.7|7003.7|7017.1|7002.1|7018.7|7003.7|7017.1|7002.1|9
1722353850000|2024-07-30 15:37:30|7016.6|7001.6|7015.1|7000.1|7016.6|7001.6|7015.1|7000.1|5
1722353860000|2024-07-30 15:37:40|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|1
1722353880000|2024-07-30 15:38:00|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|0
1722353920000|2024-07-30 15:38:40|7014.3|6999.3|7015.6|7000.6|7015.6|7000.6|7014.3|6999.3|1
1722353960000|2024-07-30 15:39:20|7014.2|6999.2|7013.7|6998.7|7014.2|6999.2|7013.7|6998.7|7
1722353970000|2024-07-30 15:39:30|7014.6|6999.6|7015.2|7000.2|7015.2|7000.2|7014.6|6999.6|5
1722353980000|2024-07-30 15:39:40|7013.8|6998.8|7013.8|6998.8|7014.2|6999.2|7013.8|6998.8|4
1722353990000|2024-07-30 15:39:50|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|3
1722354000000|2024-07-30 15:40:00|7014.1|6999.1|7015.1|7000.1|7015.1|7000.1|7014.1|6999.1|1
1722354010000|2024-07-30 15:40:10|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|2
1722354030000|2024-07-30 15:40:30|7015.3|7000.3|7015.3|7000.3|7015.7|7000.7|7015.3|7000.3|3
1722354040000|2024-07-30 15:40:40|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1722354050000|2024-07-30 15:40:50|7015.6|7000.6|7015.7|7000.7|7015.7|7000.7|7015.6|7000.6|0
1722354060000|2024-07-30 15:41:00|7015.2|7000.2|7014.7|6999.7|7015.2|7000.2|7014.7|6999.7|15
1722354090000|2024-07-30 15:41:30|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|15
1722354140000|2024-07-30 15:42:20|7015.5|7000.5|7014.6|6999.6|7015.5|7000.5|7014.6|6999.6|3
1722354150000|2024-07-30 15:42:30|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1722354160000|2024-07-30 15:42:40|||||||||8
1722354170000|2024-07-30 15:42:50|7015|7000|7015|7000|7015|7000|7015|7000|1
1722354180000|2024-07-30 15:43:00|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|2
1722354190000|2024-07-30 15:43:10|7014.1|6999.1|7012.7|6997.7|7014.1|6999.1|7012.7|6997.7|1
1722354200000|2024-07-30 15:43:20|7012.6|6997.6|7013.5|6998.5|7013.5|6998.5|7012.6|6997.6|3
1722354210000|2024-07-30 15:43:30|7013|6998|7014|6999|7014|6999|7013|6998|1
1722354220000|2024-07-30 15:43:40|||||||||4
1722354230000|2024-07-30 15:43:50|7013.5|6998.5|7013.1|6998.1|7013.5|6998.5|7013.1|6998.1|2
1722354240000|2024-07-30 15:44:00|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|0
1722354250000|2024-07-30 15:44:10|||||||||3
1722354300000|2024-07-30 15:45:00|||||||||1
1722354310000|2024-07-30 15:45:10|7013.1|6998.1|7011.6|6996.6|7013.1|6998.1|7011.6|6996.6|3
1722354320000|2024-07-30 15:45:20|7011.5|6996.5|7011.3|6996.3|7011.5|6996.5|7011|6996|2
1722354330000|2024-07-30 15:45:30|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|0
1722354340000|2024-07-30 15:45:40|7012.3|6997.3|7013|6998|7013|6998|7012.3|6997.3|5
1722354350000|2024-07-30 15:45:50|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|4
1722354360000|2024-07-30 15:46:00|7013|6998|7012.7|6997.7|7013|6998|7011.8|6996.8|11
1722354370000|2024-07-30 15:46:10|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|1
1722354380000|2024-07-30 15:46:20|7011.7|6996.7|7011.2|6996.2|7011.7|6996.7|7011.2|6996.2|1
1722354420000|2024-07-30 15:47:00|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|4
1722354430000|2024-07-30 15:47:10|||||||||2
1722354490000|2024-07-30 15:48:10|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1722354500000|2024-07-30 15:48:20|||||||||2
1722354510000|2024-07-30 15:48:30|7015.9|7000.9|7016.2|7001.2|7018.2|7003.2|7015.9|7000.9|13
1722354520000|2024-07-30 15:48:40|7015.9|7000.9|7015.7|7000.7|7015.9|7000.9|7015.7|7000.7|7
1722354540000|2024-07-30 15:49:00|||||||||6
1722354550000|2024-07-30 15:49:10|7014.4|6999.4|7011.1|6996.1|7014.4|6999.4|7011.1|6996.1|15
1722354560000|2024-07-30 15:49:20|7011.7|6996.7|7012.2|6997.2|7012.2|6997.2|7011.7|6996.7|0
1722354570000|2024-07-30 15:49:30|||||||||4
1722354590000|2024-07-30 15:49:50|7012.4|6997.4|7009.5|6994.5|7012.4|6997.4|7009.1|6994.1|5
1722354600000|2024-07-30 15:50:00|7009.6|6994.6|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|0
1722354610000|2024-07-30 15:50:10|||||||||3
1722354630000|2024-07-30 15:50:30|||||||||1
1722354640000|2024-07-30 15:50:40|7010|6995|7010.1|6995.1|7010.1|6995.1|7010|6995|3
1722354650000|2024-07-30 15:50:50|7010|6995|7010|6995|7010|6995|7010|6995|1
1722354670000|2024-07-30 15:51:10|7010.1|6995.1|7012.6|6997.6|7012.6|6997.6|7010.1|6995.1|2
1722354690000|2024-07-30 15:51:30|7011.1|6996.1|7011.2|6996.2|7011.2|6996.2|7010.7|6995.7|6
1722354700000|2024-07-30 15:51:40|||||||||2
1722354710000|2024-07-30 15:51:50|7011.6|6996.6|7012.6|6997.6|7012.6|6997.6|7011.6|6996.6|4
1722354720000|2024-07-30 15:52:00|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|4
1722354750000|2024-07-30 15:52:30|7013.7|6998.7|7019.2|7004.2|7019.2|7004.2|7013.7|6998.7|13
1722354790000|2024-07-30 15:53:10|7019.7|7004.7|7019.6|7004.6|7019.7|7004.7|7019.6|7004.6|4
1722354800000|2024-07-30 15:53:20|7019.5|7004.5|7019.1|7004.1|7019.5|7004.5|7019.1|7004.1|5
1722354830000|2024-07-30 15:53:50|||||||||2
1722354840000|2024-07-30 15:54:00|7019|7004|7019|7004|7019|7004|7019|7004|0
1722354850000|2024-07-30 15:54:10|7018.1|7003.1|7017.7|7002.7|7018.1|7003.1|7017.7|7002.7|17
1722354860000|2024-07-30 15:54:20|7017.2|7002.2|7015.7|7000.7|7017.2|7002.2|7015.7|7000.7|3
1722354870000|2024-07-30 15:54:30|7015|7000|7016.5|7001.5|7016.5|7001.5|7015|7000|7
1722354880000|2024-07-30 15:54:40|7016|7001|7015.1|7000.1|7016.5|7001.5|7015.1|7000.1|9
1722354890000|2024-07-30 15:54:50|7014.5|6999.5|7014.6|6999.6|7014.6|6999.6|7014.2|6999.2|5
1722354900000|2024-07-30 15:55:00|7015|7000|7014.3|6999.3|7015.7|7000.7|7014.3|6999.3|7
1722354910000|2024-07-30 15:55:10|||||||||5
1722354930000|2024-07-30 15:55:30|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|0
1722354940000|2024-07-30 15:55:40|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1722354970000|2024-07-30 15:56:10|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|4
1722354990000|2024-07-30 15:56:30|||||||||3
1722355000000|2024-07-30 15:56:40|||||||||1
1722355010000|2024-07-30 15:56:50|7014.7|6999.7|7016.7|7001.7|7016.7|7001.7|7014.7|6999.7|2
1722355020000|2024-07-30 15:57:00|||||||||4
1722355030000|2024-07-30 15:57:10|7016.5|7001.5|7015|7000|7016.5|7001.5|7015|7000|5
1722355050000|2024-07-30 15:57:30|7015.4|7000.4|7015|7000|7015.4|7000.4|7015|7000|1
1722355060000|2024-07-30 15:57:40|7014.5|6999.5|7015|7000|7015|7000|7014.5|6999.5|1
1722355070000|2024-07-30 15:57:50|||||||||2
1722355080000|2024-07-30 15:58:00|7015.5|7000.5|7016|7001|7016|7001|7015.5|7000.5|2
1722355090000|2024-07-30 15:58:10|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|1
1722355140000|2024-07-30 15:59:00|7016.9|7001.9|7017|7002|7017|7002|7016.9|7001.9|5
1722355150000|2024-07-30 15:59:10|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|3
1722355160000|2024-07-30 15:59:20|7016.1|7001.1|7015.4|7000.4|7016.1|7001.1|7015.4|7000.4|1
1722355170000|2024-07-30 15:59:30|||||||||1
1722355210000|2024-07-30 16:00:10|7015.2|7000.2|7012|6997|7015.2|7000.2|7012|6997|19
1722355220000|2024-07-30 16:00:20|7012.4|6997.4|7011.5|6996.5|7012.4|6997.4|7011.5|6996.5|5
1722355230000|2024-07-30 16:00:30|7010|6995|7009|6994|7010|6995|7009|6994|4
1722355240000|2024-07-30 16:00:40|7009.1|6994.1|7009.4|6994.4|7009.4|6994.4|7008.9|6993.9|6
1722355250000|2024-07-30 16:00:50|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|6
1722355260000|2024-07-30 16:01:00|7011|6996|7007.6|6992.6|7011.9|6996.9|7007.6|6992.6|10
1722355270000|2024-07-30 16:01:10|7006.9|6991.9|7007.7|6992.7|7007.9|6992.9|7006.9|6991.9|1
1722355280000|2024-07-30 16:01:20|||||||||1
1722355290000|2024-07-30 16:01:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1722355300000|2024-07-30 16:01:40|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|4
1722355320000|2024-07-30 16:02:00|7006.4|6991.4|7008.6|6993.6|7008.6|6993.6|7006.4|6991.4|10
1722355330000|2024-07-30 16:02:10|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|1
1722355350000|2024-07-30 16:02:30|||||||||3
1722355380000|2024-07-30 16:03:00|7008.9|6993.9|7009.7|6994.7|7009.7|6994.7|7008.9|6993.9|2
1722355390000|2024-07-30 16:03:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1722355410000|2024-07-30 16:03:30|||||||||2
1722355420000|2024-07-30 16:03:40|7008.5|6993.5|7008.4|6993.4|7008.5|6993.5|7008.4|6993.4|5
1722355430000|2024-07-30 16:03:50|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|9
1722355450000|2024-07-30 16:04:10|7008|6993|7004.7|6989.7|7008|6993|7004.7|6989.7|18
1722355470000|2024-07-30 16:04:30|7004.9|6989.9|7004.5|6989.5|7004.9|6989.9|7004.5|6989.5|2
1722355490000|2024-07-30 16:04:50|||||||||2
1722355500000|2024-07-30 16:05:00|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|8
1722355520000|2024-07-30 16:05:20|7005|6990|7005.4|6990.4|7005.4|6990.4|7005|6990|1
1722355530000|2024-07-30 16:05:30|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1722355550000|2024-07-30 16:05:50|||||||||5
1722355560000|2024-07-30 16:06:00|7005|6990|7004.6|6989.6|7005|6990|7004.6|6989.6|3
1722355570000|2024-07-30 16:06:10|7004.2|6989.2|7004.6|6989.6|7004.6|6989.6|7004.2|6989.2|1
1722355580000|2024-07-30 16:06:20|7005.1|6990.1|7006.5|6991.5|7006.5|6991.5|7005.1|6990.1|5
1722355590000|2024-07-30 16:06:30|7007|6992|7007|6992|7007|6992|7007|6992|0
1722355610000|2024-07-30 16:06:50|||||||||1
1722355620000|2024-07-30 16:07:00|7007.4|6992.4|7007.5|6992.5|7007.5|6992.5|7007.4|6992.4|0
1722355630000|2024-07-30 16:07:10|||||||||1
1722355640000|2024-07-30 16:07:20|7006.7|6991.7|7006.5|6991.5|7006.7|6991.7|7006.5|6991.5|4
1722355670000|2024-07-30 16:07:50|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|12
1722355680000|2024-07-30 16:08:00|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1722355710000|2024-07-30 16:08:30|7008.7|6993.7|7009.7|6994.7|7009.7|6994.7|7008.7|6993.7|3
1722355720000|2024-07-30 16:08:40|7009.9|6994.9|7010.2|6995.2|7010.2|6995.2|7009.9|6994.9|1
1722355750000|2024-07-30 16:09:10|||||||||3
1722355760000|2024-07-30 16:09:20|7009.9|6994.9|7009.7|6994.7|7009.9|6994.9|7009.7|6994.7|2
1722355780000|2024-07-30 16:09:40|||||||||2
1722355790000|2024-07-30 16:09:50|||||||||2
1722355800000|2024-07-30 16:10:00|7010.6|6995.6|7011.5|6996.5|7011.5|6996.5|7010.6|6995.6|14
1722355810000|2024-07-30 16:10:10|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|2
1722355850000|2024-07-30 16:10:50|7013.2|6998.2|7014|6999|7014|6999|7012.1|6997.1|28
1722355860000|2024-07-30 16:11:00|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|3
1722355870000|2024-07-30 16:11:10|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|2
1722355880000|2024-07-30 16:11:20|7014|6999|7014|6999|7014|6999|7014|6999|15
1722355890000|2024-07-30 16:11:30|7013.5|6998.5|7013.1|6998.1|7013.5|6998.5|7013.1|6998.1|5
1722355900000|2024-07-30 16:11:40|7012.9|6997.9|7012|6997|7012.9|6997.9|7012|6997|2
1722355910000|2024-07-30 16:11:50|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|0
1722355920000|2024-07-30 16:12:00|7010.5|6995.5|7011|6996|7011|6996|7010.5|6995.5|0
1722355930000|2024-07-30 16:12:10|7011.1|6996.1|7011.5|6996.5|7011.5|6996.5|7011.1|6996.1|2
1722355940000|2024-07-30 16:12:20|7012|6997|7012|6997|7012|6997|7012|6997|3
1722355970000|2024-07-30 16:12:50|||||||||2
1722355990000|2024-07-30 16:13:10|||||||||3
1722356040000|2024-07-30 16:14:00|7011.5|6996.5|7011.1|6996.1|7011.5|6996.5|7011.1|6996.1|7
1722356050000|2024-07-30 16:14:10|7011|6996|7011|6996|7011|6996|7011|6996|0
1722356060000|2024-07-30 16:14:20|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|8
1722356070000|2024-07-30 16:14:30|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1722356080000|2024-07-30 16:14:40|||||||||1
1722356090000|2024-07-30 16:14:50|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|5
1722356100000|2024-07-30 16:15:00|7008.9|6993.9|7011.9|6996.9|7011.9|6996.9|7007|6992|24
1722356110000|2024-07-30 16:15:10|7012.1|6997.1|7012.4|6997.4|7012.4|6997.4|7012.1|6997.1|2
1722356120000|2024-07-30 16:15:20|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|6
1722356150000|2024-07-30 16:15:50|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|6
1722356160000|2024-07-30 16:16:00|7011.4|6996.4|7009.5|6994.5|7011.4|6996.4|7009.5|6994.5|4
1722356170000|2024-07-30 16:16:10|7009.4|6994.4|7007.6|6992.6|7009.4|6994.4|7007.6|6992.6|11
1722356180000|2024-07-30 16:16:20|7007.4|6992.4|7007.5|6992.5|7007.5|6992.5|7007.1|6992.1|1
1722356200000|2024-07-30 16:16:40|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1722356230000|2024-07-30 16:17:10|7007.9|6992.9|7008.7|6993.7|7008.7|6993.7|7007.9|6992.9|1
1722356240000|2024-07-30 16:17:20|7009.1|6994.1|7009.5|6994.5|7009.5|6994.5|7009.1|6994.1|0
1722356270000|2024-07-30 16:17:50|||||||||4
1722356280000|2024-07-30 16:18:00|7009.9|6994.9|7009.6|6994.6|7010|6995|7009.6|6994.6|2
1722356290000|2024-07-30 16:18:10|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1722356300000|2024-07-30 16:18:20|||||||||1
1722356320000|2024-07-30 16:18:40|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|1
1722356330000|2024-07-30 16:18:50|||||||||3
1722356340000|2024-07-30 16:19:00|7009|6994|7008.5|6993.5|7009|6994|7008.5|6993.5|7
1722356350000|2024-07-30 16:19:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|4
1722356370000|2024-07-30 16:19:30|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|1
1722356380000|2024-07-30 16:19:40|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1722356390000|2024-07-30 16:19:50|7009.1|6994.1|7008.5|6993.5|7009.1|6994.1|7008.5|6993.5|17
1722356400000|2024-07-30 16:20:00|7008.7|6993.7|7009.7|6994.7|7009.7|6994.7|7008.7|6993.7|10
1722356430000|2024-07-30 16:20:30|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1722356440000|2024-07-30 16:20:40|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1722356450000|2024-07-30 16:20:50|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|6
1722356470000|2024-07-30 16:21:10|7009.5|6994.5|7011.5|6996.5|7011.5|6996.5|7009.5|6994.5|1
1722356480000|2024-07-30 16:21:20|7011|6996|7008.5|6993.5|7011|6996|7008.5|6993.5|8
1722356500000|2024-07-30 16:21:40|7008.6|6993.6|7009|6994|7009|6994|7008.6|6993.6|1
1722356510000|2024-07-30 16:21:50|7011.4|6996.4|7011.5|6996.5|7011.5|6996.5|7011|6996|4
1722356520000|2024-07-30 16:22:00|||||||||4
1722356530000|2024-07-30 16:22:10|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1722356550000|2024-07-30 16:22:30|7011.2|6996.2|7009.7|6994.7|7011.2|6996.2|7009.7|6994.7|3
1722356560000|2024-07-30 16:22:40|7009.5|6994.5|7009.6|6994.6|7009.6|6994.6|7009.5|6994.5|3
1722356570000|2024-07-30 16:22:50|7009.5|6994.5|7009.6|6994.6|7009.6|6994.6|7009.5|6994.5|8
1722356580000|2024-07-30 16:23:00|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|1
1722356590000|2024-07-30 16:23:10|7008.6|6993.6|7008.1|6993.1|7009.2|6994.2|7008.1|6993.1|8
1722356600000|2024-07-30 16:23:20|||||||||17
1722356610000|2024-07-30 16:23:30|||||||||6
1722356620000|2024-07-30 16:23:40|||||||||1
1722356630000|2024-07-30 16:23:50|7008|6993|7011.5|6996.5|7011.5|6996.5|7008|6993|4
1722356660000|2024-07-30 16:24:20|||||||||3
1722356690000|2024-07-30 16:24:50|||||||||2
1722356700000|2024-07-30 16:25:00|7012|6997|7012|6997|7012|6997|7012|6997|10
1722356710000|2024-07-30 16:25:10|7012.1|6997.1|7013.4|6998.4|7013.4|6998.4|7012.1|6997.1|3
1722356770000|2024-07-30 16:26:10|||||||||2
1722356780000|2024-07-30 16:26:20|7012.5|6997.5|7012|6997|7012.5|6997.5|7012|6997|7
1722356790000|2024-07-30 16:26:30|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|6
1722356800000|2024-07-30 16:26:40|7011.1|6996.1|7011|6996|7011.1|6996.1|7011|6996|3
1722356820000|2024-07-30 16:27:00|7011.5|6996.5|7010|6995|7011.5|6996.5|7010|6995|2
1722356830000|2024-07-30 16:27:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|1
1722356840000|2024-07-30 16:27:20|||||||||2
1722356850000|2024-07-30 16:27:30|||||||||1
1722356870000|2024-07-30 16:27:50|||||||||1
1722356880000|2024-07-30 16:28:00|7010.7|6995.7|7011.5|6996.5|7011.5|6996.5|7010.7|6995.7|3
1722356890000|2024-07-30 16:28:10|||||||||1
1722356900000|2024-07-30 16:28:20|7011.3|6996.3|7010.9|6995.9|7011.3|6996.3|7010.9|6995.9|2
1722356910000|2024-07-30 16:28:30|7011|6996|7011.5|6996.5|7011.5|6996.5|7011|6996|4
1722356930000|2024-07-30 16:28:50|||||||||1
1722356950000|2024-07-30 16:29:10|||||||||1
1722356990000|2024-07-30 16:29:50|7012|6997|7012|6997|7012|6997|7012|6997|5
1722357000000|2024-07-30 16:30:00|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|9
1722357010000|2024-07-30 16:30:10|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|3
1722357020000|2024-07-30 16:30:20|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1722357030000|2024-07-30 16:30:30|7013.8|6998.8|7013.9|6998.9|7013.9|6998.9|7013.8|6998.8|0
1722357040000|2024-07-30 16:30:40|||||||||2
1722357050000|2024-07-30 16:30:50|7014|6999|7015.5|7000.5|7015.5|7000.5|7014|6999|5
1722357060000|2024-07-30 16:31:00|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|1
1722357090000|2024-07-30 16:31:30|||||||||4
1722357100000|2024-07-30 16:31:40|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1722357120000|2024-07-30 16:32:00|7016|7001|7016|7001|7016|7001|7016|7001|2
1722357130000|2024-07-30 16:32:10|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016|7001|4
1722357140000|2024-07-30 16:32:20|7016.4|7001.4|7017|7002|7017|7002|7016.4|7001.4|14
1722357150000|2024-07-30 16:32:30|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|1
1722357170000|2024-07-30 16:32:50|7015.9|7000.9|7014.5|6999.5|7015.9|7000.9|7014.5|6999.5|13
1722357180000|2024-07-30 16:33:00|||||||||1
1722357200000|2024-07-30 16:33:20|||||||||2
1722357210000|2024-07-30 16:33:30|7014.9|6999.9|7015|7000|7015|7000|7014.9|6999.9|0
1722357220000|2024-07-30 16:33:40|||||||||2
1722357230000|2024-07-30 16:33:50|7014.9|6999.9|7014.5|6999.5|7014.9|6999.9|7014.5|6999.5|2
1722357240000|2024-07-30 16:34:00|||||||||1
1722357260000|2024-07-30 16:34:20|||||||||1
1722357270000|2024-07-30 16:34:30|||||||||4
1722357280000|2024-07-30 16:34:40|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|1
1722357300000|2024-07-30 16:35:00|7014.5|6999.5|7014|6999|7014.5|6999.5|7014|6999|6
1722357310000|2024-07-30 16:35:10|||||||||1
1722357330000|2024-07-30 16:35:30|7013.9|6998.9|7013.5|6998.5|7013.9|6998.9|7013.5|6998.5|4
1722357340000|2024-07-30 16:35:40|7013.6|6998.6|7013.5|6998.5|7014|6999|7013.5|6998.5|4
1722357360000|2024-07-30 16:36:00|||||||||1
1722357370000|2024-07-30 16:36:10|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|11
1722357400000|2024-07-30 16:36:40|7011|6996|7009.6|6994.6|7011|6996|7009.6|6994.6|10
1722357410000|2024-07-30 16:36:50|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|4
1722357440000|2024-07-30 16:37:20|7010.9|6995.9|7011.1|6996.1|7011.5|6996.5|7010.9|6995.9|9
1722357450000|2024-07-30 16:37:30|7011|6996|7011.5|6996.5|7011.5|6996.5|7011|6996|0
1722357470000|2024-07-30 16:37:50|7006.1|6991.1|7007.9|6992.9|7008.6|6993.6|7005.3|6990.3|21
1722357480000|2024-07-30 16:38:00|7007.6|6992.6|7008|6993|7008|6993|7007.6|6992.6|3
1722357490000|2024-07-30 16:38:10|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008|6993|4
1722357500000|2024-07-30 16:38:20|7008|6993|7005.1|6990.1|7008|6993|7005.1|6990.1|5
1722357510000|2024-07-30 16:38:30|7005.6|6990.6|7006.6|6991.6|7007|6992|7005.6|6990.6|3
1722357520000|2024-07-30 16:38:40|7006.5|6991.5|7006|6991|7006.5|6991.5|7006|6991|1
1722357530000|2024-07-30 16:38:50|7006.4|6991.4|7006.5|6991.5|7006.5|6991.5|7006.4|6991.4|2
1722357540000|2024-07-30 16:39:00|7006.1|6991.1|7005.1|6990.1|7006.1|6991.1|7005.1|6990.1|17
1722357550000|2024-07-30 16:39:10|7005|6990|7005|6990|7005|6990|7005|6990|4
1722357570000|2024-07-30 16:39:30|7005.4|6990.4|7005.5|6990.5|7005.5|6990.5|7005.4|6990.4|0
1722357580000|2024-07-30 16:39:40|7005.6|6990.6|7006.3|6991.3|7006.5|6991.5|7005.6|6990.6|2
1722357590000|2024-07-30 16:39:50|7006.8|6991.8|7007.3|6992.3|7007.8|6992.8|7006.8|6991.8|7
1722357600000|2024-07-30 16:40:00|7005.8|6990.8|7007.3|6992.3|7007.3|6992.3|7005.8|6990.8|5
1722357610000|2024-07-30 16:40:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|3
1722357620000|2024-07-30 16:40:20|7007.6|6992.6|7007.8|6992.8|7007.8|6992.8|7007.6|6992.6|2
1722357630000|2024-07-30 16:40:30|7007.4|6992.4|7005.8|6990.8|7007.4|6992.4|7005.3|6990.3|2
1722357640000|2024-07-30 16:40:40|||||||||2
1722357650000|2024-07-30 16:40:50|7005.4|6990.4|7005|6990|7005.4|6990.4|7005|6990|14
1722357660000|2024-07-30 16:41:00|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|1
1722357670000|2024-07-30 16:41:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1722357680000|2024-07-30 16:41:20|7006.9|6991.9|7007.9|6992.9|7007.9|6992.9|7006.4|6991.4|8
1722357690000|2024-07-30 16:41:30|7008.3|6993.3|7008.9|6993.9|7008.9|6993.9|7008.3|6993.3|4
1722357710000|2024-07-30 16:41:50|7008.8|6993.8|7009.4|6994.4|7009.6|6994.6|7008.8|6993.8|9
1722357720000|2024-07-30 16:42:00|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|3
1722357740000|2024-07-30 16:42:20|||||||||2
1722357750000|2024-07-30 16:42:30|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1722357760000|2024-07-30 16:42:40|7009.3|6994.3|7009.4|6994.4|7009.4|6994.4|7009.3|6994.3|2
1722357780000|2024-07-30 16:43:00|||||||||1
1722357790000|2024-07-30 16:43:10|7009.8|6994.8|7009.9|6994.9|7009.9|6994.9|7009.8|6994.8|1
1722357800000|2024-07-30 16:43:20|7012|6997|7012|6997|7012|6997|7012|6997|2
1722357810000|2024-07-30 16:43:30|7012.3|6997.3|7013|6998|7013|6998|7012.3|6997.3|2
1722357820000|2024-07-30 16:43:40|7012.9|6997.9|7011.5|6996.5|7012.9|6997.9|7011.5|6996.5|4
1722357830000|2024-07-30 16:43:50|7011.8|6996.8|7013|6998|7013|6998|7011.8|6996.8|7
1722357840000|2024-07-30 16:44:00|7014|6999|7014|6999|7014|6999|7014|6999|5
1722357850000|2024-07-30 16:44:10|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|5
1722357860000|2024-07-30 16:44:20|7013.8|6998.8|7013.3|6998.3|7013.8|6998.8|7013.3|6998.3|5
1722357900000|2024-07-30 16:45:00|||||||||3
1722357910000|2024-07-30 16:45:10|||||||||2
1722357920000|2024-07-30 16:45:20|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|2
1722357940000|2024-07-30 16:45:40|7012.8|6997.8|7012.9|6997.9|7012.9|6997.9|7012.8|6997.8|8
1722357950000|2024-07-30 16:45:50|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|1
1722357960000|2024-07-30 16:46:00|7013.8|6998.8|7014.2|6999.2|7014.2|6999.2|7013.8|6998.8|3
1722357970000|2024-07-30 16:46:10|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1722357980000|2024-07-30 16:46:20|7014.5|6999.5|7016.3|7001.3|7016.3|7001.3|7014.5|6999.5|15
1722357990000|2024-07-30 16:46:30|||||||||5
1722358000000|2024-07-30 16:46:40|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|1
1722358020000|2024-07-30 16:47:00|7016.3|7001.3|7016.9|7001.9|7016.9|7001.9|7016.3|7001.3|2
1722358030000|2024-07-30 16:47:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|1
1722358050000|2024-07-30 16:47:30|7019.8|7004.8|7020.3|7005.3|7020.3|7005.3|7019.8|7004.8|2
1722358060000|2024-07-30 16:47:40|||||||||3
1722358080000|2024-07-30 16:48:00|||||||||1
1722358110000|2024-07-30 16:48:30|||||||||2
1722358140000|2024-07-30 16:49:00|7017.3|7002.3|7017.4|7002.4|7017.8|7002.8|7017.3|7002.3|19
1722358150000|2024-07-30 16:49:10|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|4
1722358160000|2024-07-30 16:49:20|||||||||1
1722358170000|2024-07-30 16:49:30|||||||||1
1722358180000|2024-07-30 16:49:40|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7
1722358190000|2024-07-30 16:49:50|7017.9|7002.9|7019.3|7004.3|7019.3|7004.3|7017.9|7002.9|2
1722358200000|2024-07-30 16:50:00|7019.7|7004.7|7019.8|7004.8|7019.8|7004.8|7019.7|7004.7|4
1722358240000|2024-07-30 16:50:40|||||||||2
1722358250000|2024-07-30 16:50:50|7019.3|7004.3|7018.9|7003.9|7019.3|7004.3|7018.9|7003.9|6
1722358260000|2024-07-30 16:51:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|2
1722358270000|2024-07-30 16:51:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|2
1722358280000|2024-07-30 16:51:20|||||||||1
1722358300000|2024-07-30 16:51:40|||||||||1
1722358310000|2024-07-30 16:51:50|7018|7003|7018|7003|7018|7003|7018|7003|1
1722358320000|2024-07-30 16:52:00|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1722358330000|2024-07-30 16:52:10|7016.3|7001.3|7015.3|7000.3|7016.3|7001.3|7015.3|7000.3|18
1722358350000|2024-07-30 16:52:30|7015.4|7000.4|7010.6|6995.6|7015.4|7000.4|7010.6|6995.6|4
1722358360000|2024-07-30 16:52:40|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|0
1722358370000|2024-07-30 16:52:50|||||||||1
1722358380000|2024-07-30 16:53:00|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|1
1722358390000|2024-07-30 16:53:10|7011|6996|7011|6996|7011|6996|7011|6996|0
1722358400000|2024-07-30 16:53:20|||||||||3
1722358420000|2024-07-30 16:53:40|7011.5|6996.5|7012.5|6997.5|7012.5|6997.5|7011.5|6996.5|7
1722358440000|2024-07-30 16:54:00|7013.7|6998.7|7014.5|6999.5|7014.5|6999.5|7013.7|6998.7|2
1722358460000|2024-07-30 16:54:20|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|4
1722358470000|2024-07-30 16:54:30|7013|6998|7012|6997|7013|6998|7012|6997|9
1722358480000|2024-07-30 16:54:40|||||||||2
1722358490000|2024-07-30 16:54:50|7012.5|6997.5|7013|6998|7013|6998|7012.5|6997.5|2
1722358510000|2024-07-30 16:55:10|||||||||4
1722358520000|2024-07-30 16:55:20|7012.6|6997.6|7012.5|6997.5|7012.6|6997.6|7012.5|6997.5|2
1722358540000|2024-07-30 16:55:40|||||||||2
1722358560000|2024-07-30 16:56:00|7013|6998|7015|7000|7015|7000|7013|6998|4
1722358570000|2024-07-30 16:56:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1722358580000|2024-07-30 16:56:20|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|3
1722358610000|2024-07-30 16:56:50|||||||||2
1722358640000|2024-07-30 16:57:20|||||||||1
1722358650000|2024-07-30 16:57:30|||||||||1
1722358660000|2024-07-30 16:57:40|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7012.8|6997.8|6
1722358670000|2024-07-30 16:57:50|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|1
1722358680000|2024-07-30 16:58:00|||||||||2
1722358690000|2024-07-30 16:58:10|||||||||7
1722358740000|2024-07-30 16:59:00|7013.8|6998.8|7010|6995|7013.8|6998.8|7010|6995|27
1722358750000|2024-07-30 16:59:10|7009.7|6994.7|7009.5|6994.5|7010|6995|7008.5|6993.5|10
1722358760000|2024-07-30 16:59:20|7009.9|6994.9|7009.9|6994.9|7010.4|6995.4|7009.9|6994.9|1
1722358770000|2024-07-30 16:59:30|7009.8|6994.8|7009.9|6994.9|7009.9|6994.9|7009.8|6994.8|3
1722358780000|2024-07-30 16:59:40|7009.5|6994.5|7009.9|6994.9|7009.9|6994.9|7009.4|6994.4|2
1722358790000|2024-07-30 16:59:50|7009.4|6994.4|7009.4|6994.4|7009.9|6994.9|7009.4|6994.4|1
1722358800000|2024-07-30 17:00:00|7009.9|6994.9|7009.9|6994.9|7010.4|6995.4|7009.4|6994.4|4
1722358820000|2024-07-30 17:00:20|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7009.9|6994.9|3
1722358830000|2024-07-30 17:00:30|7010|6995|7010.4|6995.4|7010.4|6995.4|7010|6995|1
1722358850000|2024-07-30 17:00:50|7010.7|6995.7|7011.4|6996.4|7011.4|6996.4|7010.7|6995.7|1
1722358860000|2024-07-30 17:01:00|7011.5|6996.5|7011.5|6996.5|7011.9|6996.9|7011.5|6996.5|2
1722358890000|2024-07-30 17:01:30|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|3
1722358900000|2024-07-30 17:01:40|||||||||4
1722358920000|2024-07-30 17:02:00|||||||||1
1722358940000|2024-07-30 17:02:20|7013|6998|7011.9|6996.9|7013|6998|7011.9|6996.9|3
1722358950000|2024-07-30 17:02:30|7012.4|6997.4|7011.9|6996.9|7012.4|6997.4|7011.9|6996.9|1
1722358960000|2024-07-30 17:02:40|7012.3|6997.3|7011.9|6996.9|7012.4|6997.4|7011.9|6996.9|1
1722358970000|2024-07-30 17:02:50|||||||||2
1722358980000|2024-07-30 17:03:00|||||||||1
1722358990000|2024-07-30 17:03:10|7010.4|6995.4|7010|6995|7010.4|6995.4|7010|6995|4
1722359000000|2024-07-30 17:03:20|7009.9|6994.9|7010|6995|7010|6995|7009.9|6994.9|5
1722359010000|2024-07-30 17:03:30|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|3
1722359020000|2024-07-30 17:03:40|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|1
1722359030000|2024-07-30 17:03:50|7010|6995|7009.9|6994.9|7010|6995|7009.9|6994.9|0
1722359040000|2024-07-30 17:04:00|7010.4|6995.4|7010.3|6995.3|7010.4|6995.4|7010|6995|5
1722359070000|2024-07-30 17:04:30|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|2
1722359080000|2024-07-30 17:04:40|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1722359090000|2024-07-30 17:04:50|7009.7|6994.7|7009.8|6994.8|7009.8|6994.8|7009.7|6994.7|0
1722359100000|2024-07-30 17:05:00|7009.4|6994.4|7010.3|6995.3|7010.3|6995.3|7008.8|6993.8|10
1722359110000|2024-07-30 17:05:10|7009.9|6994.9|7010|6995|7010.4|6995.4|7009.9|6994.9|11
1722359120000|2024-07-30 17:05:20|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|3
1722359130000|2024-07-30 17:05:30|7010.3|6995.3|7010.4|6995.4|7010.4|6995.4|7010.3|6995.3|1
1722359140000|2024-07-30 17:05:40|7010.5|6995.5|7010|6995|7010.5|6995.5|7010|6995|11
1722359150000|2024-07-30 17:05:50|||||||||2
1722359160000|2024-07-30 17:06:00|7010.4|6995.4|7010.5|6995.5|7010.5|6995.5|7010.2|6995.2|0
1722359170000|2024-07-30 17:06:10|7010.9|6995.9|7010.5|6995.5|7011|6996|7010.5|6995.5|1
1722359180000|2024-07-30 17:06:20|7010|6995|7010|6995|7010|6995|7010|6995|4
1722359190000|2024-07-30 17:06:30|7010.2|6995.2|7011.9|6996.9|7011.9|6996.9|7010.2|6995.2|4
1722359200000|2024-07-30 17:06:40|7012.5|6997.5|7012.5|6997.5|7013|6998|7012.5|6997.5|0
1722359210000|2024-07-30 17:06:50|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|2
1722359220000|2024-07-30 17:07:00|7012|6997|7012.2|6997.2|7012.4|6997.4|7012|6997|1
1722359230000|2024-07-30 17:07:10|7012|6997|7011.7|6996.7|7012|6997|7011.7|6996.7|1
1722359240000|2024-07-30 17:07:20|7011.5|6996.5|7011.9|6996.9|7012|6997|7011.4|6996.4|0
1722359250000|2024-07-30 17:07:30|||||||||4
1722359280000|2024-07-30 17:08:00|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|1
1722359300000|2024-07-30 17:08:20|||||||||2
1722359310000|2024-07-30 17:08:30|7013.4|6998.4|7013.2|6998.2|7013.9|6998.9|7013.2|6998.2|5
1722359320000|2024-07-30 17:08:40|7013.4|6998.4|7014.5|6999.5|7014.5|6999.5|7013.4|6998.4|4
1722359340000|2024-07-30 17:09:00|7014.3|6999.3|7013.5|6998.5|7014.3|6999.3|7013.5|6998.5|1
1722359350000|2024-07-30 17:09:10|7013.2|6998.2|7012.9|6997.9|7013.2|6998.2|7012.9|6997.9|1
1722359360000|2024-07-30 17:09:20|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|3
1722359370000|2024-07-30 17:09:30|7013.3|6998.3|7014.3|6999.3|7014.3|6999.3|7013.3|6998.3|3
1722359380000|2024-07-30 17:09:40|7013.9|6998.9|7013.8|6998.8|7013.9|6998.9|7013.8|6998.8|0
1722359390000|2024-07-30 17:09:50|7013.9|6998.9|7014.8|6999.8|7014.8|6999.8|7013.9|6998.9|2
1722359400000|2024-07-30 17:10:00|7015.5|7000.5|7015.8|7000.8|7015.8|7000.8|7015.5|7000.5|2
1722359430000|2024-07-30 17:10:30|7015.7|7000.7|7015.2|7000.2|7015.7|7000.7|7015.2|7000.2|1
1722359460000|2024-07-30 17:11:00|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|5
1722359470000|2024-07-30 17:11:10|||||||||2
1722359480000|2024-07-30 17:11:20|||||||||2
1722359490000|2024-07-30 17:11:30|||||||||1
1722359520000|2024-07-30 17:12:00|7015.4|7000.4|7015|7000|7015.4|7000.4|7015|7000|15
1722359530000|2024-07-30 17:12:10|7015.4|7000.4|7015|7000|7015.4|7000.4|7015|7000|0
1722359540000|2024-07-30 17:12:20|||||||||1
1722359550000|2024-07-30 17:12:30|||||||||1
1722359560000|2024-07-30 17:12:40|7015.4|7000.4|7015.2|7000.2|7015.5|7000.5|7015|7000|2
1722359570000|2024-07-30 17:12:50|7015|7000|7015|7000|7015|7000|7015|7000|3
1722359600000|2024-07-30 17:13:20|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1722359610000|2024-07-30 17:13:30|||||||||3
1722359620000|2024-07-30 17:13:40|7014.9|6999.9|7016.4|7001.4|7016.4|7001.4|7014.9|6999.9|1
1722359630000|2024-07-30 17:13:50|7017.5|7002.5|7018.5|7003.5|7018.5|7003.5|7017.5|7002.5|7
1722359640000|2024-07-30 17:14:00|7019|7004|7020.4|7005.4|7020.4|7005.4|7019|7004|3
1722359650000|2024-07-30 17:14:10|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1722359660000|2024-07-30 17:14:20|||||||||3
1722359670000|2024-07-30 17:14:30|7019.8|7004.8|7020.5|7005.5|7020.5|7005.5|7019.8|7004.8|8
1722359680000|2024-07-30 17:14:40|7021.4|7006.4|7021.3|7006.3|7021.4|7006.4|7021.3|7006.3|6
1722359690000|2024-07-30 17:14:50|7021.2|7006.2|7020.3|7005.3|7021.2|7006.2|7020.3|7005.3|1
1722359730000|2024-07-30 17:15:30|||||||||1
1722359750000|2024-07-30 17:15:50|||||||||8
1722359760000|2024-07-30 17:16:00|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|8
1722359770000|2024-07-30 17:16:10|7021.7|7006.7|7022.3|7007.3|7022.3|7007.3|7021.7|7006.7|2
1722359780000|2024-07-30 17:16:20|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|2
1722359790000|2024-07-30 17:16:30|7021.8|7006.8|7021.7|7006.7|7022.2|7007.2|7021.7|7006.7|3
1722359800000|2024-07-30 17:16:40|7021.2|7006.2|7021.1|7006.1|7021.2|7006.2|7020.7|7005.7|2
1722359810000|2024-07-30 17:16:50|7020.7|7005.7|7020.6|7005.6|7020.7|7005.7|7020.6|7005.6|4
1722359820000|2024-07-30 17:17:00|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|3
1722359830000|2024-07-30 17:17:10|7021.2|7006.2|7019.8|7004.8|7021.6|7006.6|7019.8|7004.8|18
1722359840000|2024-07-30 17:17:20|||||||||1
1722359850000|2024-07-30 17:17:30|||||||||1
1722359860000|2024-07-30 17:17:40|7019.4|7004.4|7018.8|7003.8|7019.4|7004.4|7018.8|7003.8|6
1722359880000|2024-07-30 17:18:00|7018.9|7003.9|7016.9|7001.9|7018.9|7003.9|7016.9|7001.9|2
1722359900000|2024-07-30 17:18:20|7017.3|7002.3|7016.9|7001.9|7017.4|7002.4|7016.9|7001.9|2
1722359910000|2024-07-30 17:18:30|7017.2|7002.2|7017.8|7002.8|7017.8|7002.8|7017.2|7002.2|2
1722359940000|2024-07-30 17:19:00|7018.2|7003.2|7018.8|7003.8|7018.8|7003.8|7018.2|7003.2|3
1722359960000|2024-07-30 17:19:20|7018.9|7003.9|7017.9|7002.9|7018.9|7003.9|7017.9|7002.9|6
1722359970000|2024-07-30 17:19:30|7017.8|7002.8|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|2
1722359980000|2024-07-30 17:19:40|7017.9|7002.9|7018.3|7003.3|7018.3|7003.3|7017.9|7002.9|2
1722359990000|2024-07-30 17:19:50|7017.9|7002.9|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|4
1722360000000|2024-07-30 17:20:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|3
1722360010000|2024-07-30 17:20:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1722360020000|2024-07-30 17:20:20|7018.3|7003.3|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|1
1722360030000|2024-07-30 17:20:30|7018.3|7003.3|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|3
1722360050000|2024-07-30 17:20:50|7017.3|7002.3|7017.8|7002.8|7017.8|7002.8|7017.3|7002.3|9
1722360060000|2024-07-30 17:21:00|7018.2|7003.2|7017.3|7002.3|7018.3|7003.3|7017.3|7002.3|12
1722360070000|2024-07-30 17:21:10|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1722360080000|2024-07-30 17:21:20|7014.4|6999.4|7014.8|6999.8|7015.6|7000.6|7014.4|6999.4|3
1722360090000|2024-07-30 17:21:30|7014.9|6999.9|7015.3|7000.3|7015.3|7000.3|7014.9|6999.9|2
1722360100000|2024-07-30 17:21:40|7014.9|6999.9|7015.3|7000.3|7015.3|7000.3|7014.9|6999.9|3
1722360110000|2024-07-30 17:21:50|||||||||1
1722360120000|2024-07-30 17:22:00|7015.8|7000.8|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|9
1722360140000|2024-07-30 17:22:20|||||||||1
1722360150000|2024-07-30 17:22:30|||||||||1
1722360160000|2024-07-30 17:22:40|||||||||1
1722360170000|2024-07-30 17:22:50|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|2
1722360180000|2024-07-30 17:23:00|7014.9|6999.9|7014.8|6999.8|7015.3|7000.3|7014.8|6999.8|0
1722360190000|2024-07-30 17:23:10|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|3
1722360210000|2024-07-30 17:23:30|||||||||1
1722360220000|2024-07-30 17:23:40|||||||||1
1722360230000|2024-07-30 17:23:50|7013.8|6998.8|7013.2|6998.2|7013.8|6998.8|7012.8|6997.8|2
1722360240000|2024-07-30 17:24:00|7013.3|6998.3|7013.1|6998.1|7013.3|6998.3|7012.8|6997.8|6
1722360250000|2024-07-30 17:24:10|7012.7|6997.7|7012.6|6997.6|7012.7|6997.7|7012.6|6997.6|0
1722360270000|2024-07-30 17:24:30|7013.1|6998.1|7012.6|6997.6|7013.1|6998.1|7012.6|6997.6|2
1722360280000|2024-07-30 17:24:40|7012.9|6997.9|7013.1|6998.1|7013.1|6998.1|7012.9|6997.9|2
1722360290000|2024-07-30 17:24:50|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1722360300000|2024-07-30 17:25:00|7012.2|6997.2|7012.1|6997.1|7012.2|6997.2|7012.1|6997.1|1
1722360310000|2024-07-30 17:25:10|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|3
1722360320000|2024-07-30 17:25:20|||||||||4
1722360330000|2024-07-30 17:25:30|7011.2|6996.2|7014.6|6999.6|7014.6|6999.6|7011.2|6996.2|6
1722360340000|2024-07-30 17:25:40|7014.9|6999.9|7016.1|7001.1|7016.1|7001.1|7014.9|6999.9|1
1722360350000|2024-07-30 17:25:50|||||||||2
1722360370000|2024-07-30 17:26:10|7016.4|7001.4|7017.7|7002.7|7018.1|7003.1|7016.1|7001.1|27
1722360380000|2024-07-30 17:26:20|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|2
1722360390000|2024-07-30 17:26:30|7017.1|7002.1|7016.6|7001.6|7017.1|7002.1|7016.6|7001.6|12
1722360400000|2024-07-30 17:26:40|||||||||3
1722360420000|2024-07-30 17:27:00|||||||||1
1722360430000|2024-07-30 17:27:10|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7015.6|7000.6|8
1722360440000|2024-07-30 17:27:20|7015.6|7000.6|7015.3|7000.3|7015.6|7000.6|7015.3|7000.3|18
1722360450000|2024-07-30 17:27:30|7015.6|7000.6|7016.4|7001.4|7016.4|7001.4|7015.6|7000.6|3
1722360460000|2024-07-30 17:27:40|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|1
1722360470000|2024-07-30 17:27:50|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7016.7|7001.7|3
1722360480000|2024-07-30 17:28:00|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|1
1722360500000|2024-07-30 17:28:20|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|4
1722360510000|2024-07-30 17:28:30|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|8
1722360520000|2024-07-30 17:28:40|7017.1|7002.1|7016.6|7001.6|7017.1|7002.1|7016.6|7001.6|2
1722360530000|2024-07-30 17:28:50|7017.1|7002.1|7017.3|7002.3|7017.3|7002.3|7016.6|7001.6|14
1722360570000|2024-07-30 17:29:30|7018.8|7003.8|7019.3|7004.3|7019.3|7004.3|7018.8|7003.8|2
1722360590000|2024-07-30 17:29:50|7019.7|7004.7|7021.6|7006.6|7021.6|7006.6|7019.3|7004.3|25
1722360600000|2024-07-30 17:30:00|7021.7|7006.7|7022.3|7007.3|7022.3|7007.3|7021.3|7006.3|15
1722360610000|2024-07-30 17:30:10|7020.8|7005.8|7020.3|7005.3|7020.8|7005.8|7020.3|7005.3|15
1722360620000|2024-07-30 17:30:20|7019.9|7004.9|7019.8|7004.8|7019.9|7004.9|7019.3|7004.3|5
1722360630000|2024-07-30 17:30:30|7019.9|7004.9|7019.8|7004.8|7020.3|7005.3|7019.8|7004.8|1
1722360640000|2024-07-30 17:30:40|7020.3|7005.3|7019.3|7004.3|7020.3|7005.3|7019.3|7004.3|3
1722360650000|2024-07-30 17:30:50|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.3|7003.3|3
1722360660000|2024-07-30 17:31:00|7019.2|7004.2|7018.3|7003.3|7019.3|7004.3|7018.3|7003.3|8
1722360680000|2024-07-30 17:31:20|7019.8|7004.8|7019.3|7004.3|7020.1|7005.1|7019.3|7004.3|5
1722360690000|2024-07-30 17:31:30|7022.8|7007.8|7023.3|7008.3|7023.6|7008.6|7022.8|7007.8|16
1722360700000|2024-07-30 17:31:40|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|0
1722360710000|2024-07-30 17:31:50|7023.8|7008.8|7023.4|7008.4|7023.8|7008.8|7023.4|7008.4|2
1722360720000|2024-07-30 17:32:00|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|0
1722360740000|2024-07-30 17:32:20|||||||||1
1722360750000|2024-07-30 17:32:30|7023.1|7008.1|7024.3|7009.3|7024.3|7009.3|7023.1|7008.1|9
1722360760000|2024-07-30 17:32:40|7024.7|7009.7|7024.8|7009.8|7024.8|7009.8|7024.7|7009.7|3
1722360770000|2024-07-30 17:32:50|7025.3|7010.3|7024.9|7009.9|7025.3|7010.3|7024.9|7009.9|3
1722360780000|2024-07-30 17:33:00|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|3
1722360790000|2024-07-30 17:33:10|||||||||3
1722360800000|2024-07-30 17:33:20|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|2
1722360810000|2024-07-30 17:33:30|7024.3|7009.3|7023.8|7008.8|7024.3|7009.3|7023.8|7008.8|8
1722360820000|2024-07-30 17:33:40|7023.4|7008.4|7020.3|7005.3|7023.4|7008.4|7020.3|7005.3|8
1722360830000|2024-07-30 17:33:50|||||||||2
1722360840000|2024-07-30 17:34:00|7020.7|7005.7|7019.1|7004.1|7020.7|7005.7|7019.1|7004.1|12
1722360850000|2024-07-30 17:34:10|7019.4|7004.4|7021.8|7006.8|7022.6|7007.6|7019.4|7004.4|8
1722360860000|2024-07-30 17:34:20|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|0
1722360870000|2024-07-30 17:34:30|||||||||1
1722360890000|2024-07-30 17:34:50|7024.2|7009.2|7024.8|7009.8|7024.8|7009.8|7024.2|7009.2|1
1722360900000|2024-07-30 17:35:00|7024.7|7009.7|7022.8|7007.8|7024.7|7009.7|7022.8|7007.8|4
1722360910000|2024-07-30 17:35:10|7022.1|7007.1|7021.2|7006.2|7022.1|7007.1|7021.2|7006.2|18
1722360920000|2024-07-30 17:35:20|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1722360930000|2024-07-30 17:35:30|7020.2|7005.2|7019.8|7004.8|7020.2|7005.2|7019.7|7004.7|4
1722360940000|2024-07-30 17:35:40|7020.2|7005.2|7019.1|7004.1|7020.3|7005.3|7019.1|7004.1|15
1722360950000|2024-07-30 17:35:50|7018.7|7003.7|7017.7|7002.7|7018.7|7003.7|7017.7|7002.7|2
1722360960000|2024-07-30 17:36:00|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1722360970000|2024-07-30 17:36:10|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1722360980000|2024-07-30 17:36:20|||||||||3
1722360990000|2024-07-30 17:36:30|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.1|7003.1|5
1722361000000|2024-07-30 17:36:40|7018.6|7003.6|7017.7|7002.7|7018.6|7003.6|7017.7|7002.7|11
1722361010000|2024-07-30 17:36:50|7018.4|7003.4|7018.1|7003.1|7018.7|7003.7|7017.1|7002.1|7
1722361030000|2024-07-30 17:37:10|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1722361040000|2024-07-30 17:37:20|7019.6|7004.6|7021.2|7006.2|7021.2|7006.2|7019.6|7004.6|4
1722361050000|2024-07-30 17:37:30|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|2
1722361060000|2024-07-30 17:37:40|7021.2|7006.2|7021.8|7006.8|7021.8|7006.8|7021.2|7006.2|2
1722361070000|2024-07-30 17:37:50|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|0
1722361080000|2024-07-30 17:38:00|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|1
1722361090000|2024-07-30 17:38:10|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|1
1722361100000|2024-07-30 17:38:20|7021.4|7006.4|7021.8|7006.8|7021.8|7006.8|7021.3|7006.3|2
1722361110000|2024-07-30 17:38:30|7021.4|7006.4|7021.3|7006.3|7021.4|7006.4|7021.3|7006.3|2
1722361120000|2024-07-30 17:38:40|7021.7|7006.7|7021.8|7006.8|7021.8|7006.8|7021.7|7006.7|1
1722361130000|2024-07-30 17:38:50|7022.2|7007.2|7021.8|7006.8|7022.3|7007.3|7021.8|7006.8|2
1722361140000|2024-07-30 17:39:00|7021.3|7006.3|7019.9|7004.9|7021.3|7006.3|7019.9|7004.9|13
1722361150000|2024-07-30 17:39:10|7019.8|7004.8|7016.4|7001.4|7019.8|7004.8|7016.4|7001.4|7
1722361160000|2024-07-30 17:39:20|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|1
1722361170000|2024-07-30 17:39:30|||||||||4
1722361180000|2024-07-30 17:39:40|7016.2|7001.2|7014.8|6999.8|7016.3|7001.3|7013.4|6998.4|7
1722361190000|2024-07-30 17:39:50|7015.2|7000.2|7015.3|7000.3|7015.3|7000.3|7015.2|7000.2|3
1722361210000|2024-07-30 17:40:10|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|4
1722361220000|2024-07-30 17:40:20|7014.7|6999.7|7013.2|6998.2|7014.7|6999.7|7013.2|6998.2|2
1722361230000|2024-07-30 17:40:30|7011.7|6996.7|7011.8|6996.8|7011.8|6996.8|7011.2|6996.2|39
1722361240000|2024-07-30 17:40:40|7011.7|6996.7|7011.8|6996.8|7011.8|6996.8|7011.7|6996.7|3
1722361260000|2024-07-30 17:41:00|||||||||2
1722361280000|2024-07-30 17:41:20|7011.7|6996.7|7010.9|6995.9|7011.7|6996.7|7010.9|6995.9|5
1722361290000|2024-07-30 17:41:30|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|1
1722361300000|2024-07-30 17:41:40|7010.9|6995.9|7011.8|6996.8|7012.2|6997.2|7010.9|6995.9|7
1722361310000|2024-07-30 17:41:50|||||||||2
1722361320000|2024-07-30 17:42:00|7012.6|6997.6|7012.7|6997.7|7012.7|6997.7|7012.6|6997.6|0
1722361340000|2024-07-30 17:42:20|7012.3|6997.3|7011.7|6996.7|7012.3|6997.3|7011.7|6996.7|8
1722361350000|2024-07-30 17:42:30|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1722361360000|2024-07-30 17:42:40|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7012.3|6997.3|4
1722361370000|2024-07-30 17:42:50|||||||||1
1722361380000|2024-07-30 17:43:00|7013.8|6998.8|7012.8|6997.8|7014.7|6999.7|7012.8|6997.8|4
1722361400000|2024-07-30 17:43:20|7013.2|6998.2|7014.2|6999.2|7014.2|6999.2|7013.2|6998.2|2
1722361410000|2024-07-30 17:43:30|7014.6|6999.6|7015.2|7000.2|7015.2|7000.2|7014.2|6999.2|8
1722361450000|2024-07-30 17:44:10|7015.6|7000.6|7016.1|7001.1|7016.1|7001.1|7015.6|7000.6|3
1722361460000|2024-07-30 17:44:20|||||||||1
1722361470000|2024-07-30 17:44:30|7016.6|7001.6|7016.1|7001.1|7016.6|7001.6|7016.1|7001.1|2
1722361480000|2024-07-30 17:44:40|7016.4|7001.4|7016.6|7001.6|7016.6|7001.6|7016.4|7001.4|3
1722361490000|2024-07-30 17:44:50|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|4
1722361500000|2024-07-30 17:45:00|7019.4|7004.4|7018.6|7003.6|7019.4|7004.4|7018.1|7003.1|6
1722361520000|2024-07-30 17:45:20|7018.1|7003.1|7016.6|7001.6|7018.1|7003.1|7016.6|7001.6|15
1722361530000|2024-07-30 17:45:30|7016.1|7001.1|7016.6|7001.6|7016.6|7001.6|7016.1|7001.1|2
1722361540000|2024-07-30 17:45:40|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|14
1722361550000|2024-07-30 17:45:50|7017.8|7002.8|7015.7|7000.7|7017.8|7002.8|7015.7|7000.7|22
1722361560000|2024-07-30 17:46:00|7015.3|7000.3|7015.9|7000.9|7015.9|7000.9|7015.3|7000.3|0
1722361570000|2024-07-30 17:46:10|7016.1|7001.1|7015.9|7000.9|7016.1|7001.1|7015.9|7000.9|2
1722361590000|2024-07-30 17:46:30|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|2
1722361600000|2024-07-30 17:46:40|||||||||1
1722361610000|2024-07-30 17:46:50|7016.3|7001.3|7015.6|7000.6|7016.3|7001.3|7015.6|7000.6|3
1722361620000|2024-07-30 17:47:00|||||||||1
1722361630000|2024-07-30 17:47:10|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1722361640000|2024-07-30 17:47:20|7016.3|7001.3|7017.6|7002.6|7017.6|7002.6|7016.3|7001.3|8
1722361650000|2024-07-30 17:47:30|7016.6|7001.6|7019|7004|7019.7|7004.7|7016.6|7001.6|7
1722361660000|2024-07-30 17:47:40|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1722361670000|2024-07-30 17:47:50|7018.7|7003.7|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|1
1722361680000|2024-07-30 17:48:00|7018.3|7003.3|7017.4|7002.4|7019.3|7004.3|7017.4|7002.4|6
1722361690000|2024-07-30 17:48:10|7016.8|7001.8|7016.4|7001.4|7016.8|7001.8|7016.3|7001.3|1
1722361710000|2024-07-30 17:48:30|7016.3|7001.3|7016.3|7001.3|7016.8|7001.8|7016.3|7001.3|1
1722361730000|2024-07-30 17:48:50|||||||||2
1722361740000|2024-07-30 17:49:00|7015.9|7000.9|7015.7|7000.7|7015.9|7000.9|7014.8|6999.8|10
1722361750000|2024-07-30 17:49:10|7015.8|7000.8|7016.6|7001.6|7016.6|7001.6|7015.8|7000.8|24
1722361770000|2024-07-30 17:49:30|7016.2|7001.2|7016.4|7001.4|7016.4|7001.4|7016.1|7001.1|1
1722361780000|2024-07-30 17:49:40|7016.2|7001.2|7016.3|7001.3|7016.8|7001.8|7016.2|7001.2|6
1722361790000|2024-07-30 17:49:50|||||||||11
1722361800000|2024-07-30 17:50:00|||||||||1
1722361810000|2024-07-30 17:50:10|7016.1|7001.1|7016.3|7001.3|7016.3|7001.3|7015.7|7000.7|7
1722361840000|2024-07-30 17:50:40|7016.4|7001.4|7016.6|7001.6|7016.6|7001.6|7016.4|7001.4|13
1722361860000|2024-07-30 17:51:00|7017.1|7002.1|7016.9|7001.9|7018.2|7003.2|7016.9|7001.9|18
1722361870000|2024-07-30 17:51:10|7016.8|7001.8|7016.3|7001.3|7016.8|7001.8|7016.3|7001.3|3
1722361880000|2024-07-30 17:51:20|||||||||1
1722361900000|2024-07-30 17:51:40|||||||||1
1722361910000|2024-07-30 17:51:50|7017.2|7002.2|7013.8|6998.8|7017.7|7002.7|7013.8|6998.8|12
1722361920000|2024-07-30 17:52:00|||||||||11
1722361930000|2024-07-30 17:52:10|||||||||3
1722361940000|2024-07-30 17:52:20|7012.8|6997.8|7012.4|6997.4|7012.8|6997.8|7012.4|6997.4|8
1722361950000|2024-07-30 17:52:30|7012.3|6997.3|7010.8|6995.8|7012.3|6997.3|7010.8|6995.8|8
1722361960000|2024-07-30 17:52:40|||||||||6
1722361970000|2024-07-30 17:52:50|7009.8|6994.8|7010.3|6995.3|7010.8|6995.8|7009.8|6994.8|10
1722361980000|2024-07-30 17:53:00|||||||||3
1722361990000|2024-07-30 17:53:10|||||||||1
1722362000000|2024-07-30 17:53:20|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|6
1722362010000|2024-07-30 17:53:30|||||||||12
1722362020000|2024-07-30 17:53:40|7010.1|6995.1|7012.7|6997.7|7012.7|6997.7|7010.1|6995.1|15
1722362030000|2024-07-30 17:53:50|7012.3|6997.3|7012.2|6997.2|7012.3|6997.3|7012.2|6997.2|1
1722362040000|2024-07-30 17:54:00|||||||||1
1722362060000|2024-07-30 17:54:20|7012|6997|7010.3|6995.3|7012|6997|7010.3|6995.3|7
1722362080000|2024-07-30 17:54:40|7011.5|6996.5|7013.1|6998.1|7013.1|6998.1|7011.5|6996.5|18
1722362090000|2024-07-30 17:54:50|7013.5|6998.5|7012.8|6997.8|7013.6|6998.6|7012.5|6997.5|14
1722362120000|2024-07-30 17:55:20|||||||||2
1722362130000|2024-07-30 17:55:30|7013.3|6998.3|7016.3|7001.3|7016.3|7001.3|7013.3|6998.3|8
1722362140000|2024-07-30 17:55:40|7016.7|7001.7|7013.3|6998.3|7016.7|7001.7|7013.3|6998.3|4
1722362150000|2024-07-30 17:55:50|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|11
1722362160000|2024-07-30 17:56:00|7014.1|6999.1|7014.6|6999.6|7014.6|6999.6|7014.1|6999.1|29
1722362170000|2024-07-30 17:56:10|7013.6|6998.6|7013.2|6998.2|7013.6|6998.6|7013.2|6998.2|8
1722362180000|2024-07-30 17:56:20|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|1
1722362220000|2024-07-30 17:57:00|7012.8|6997.8|7010.6|6995.6|7012.8|6997.8|7010.2|6995.2|6
1722362230000|2024-07-30 17:57:10|7009.8|6994.8|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|4
1722362250000|2024-07-30 17:57:30|7010.5|6995.5|7010.1|6995.1|7010.5|6995.5|7010.1|6995.1|1
1722362260000|2024-07-30 17:57:40|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7
1722362270000|2024-07-30 17:57:50|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|10
1722362280000|2024-07-30 17:58:00|7011.6|6996.6|7010.7|6995.7|7011.6|6996.6|7010.7|6995.7|2
1722362290000|2024-07-30 17:58:10|7010.6|6995.6|7010.1|6995.1|7010.6|6995.6|7010.1|6995.1|1
1722362300000|2024-07-30 17:58:20|||||||||4
1722362320000|2024-07-30 17:58:40|||||||||1
1722362340000|2024-07-30 17:59:00|7010.5|6995.5|7010.6|6995.6|7010.6|6995.6|7010.5|6995.5|1
1722362350000|2024-07-30 17:59:10|7010.7|6995.7|7011.1|6996.1|7011.1|6996.1|7010.7|6995.7|6
1722362360000|2024-07-30 17:59:20|||||||||1
1722362370000|2024-07-30 17:59:30|||||||||2
1722362380000|2024-07-30 17:59:40|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1722362390000|2024-07-30 17:59:50|||||||||1
1722362400000|2024-07-30 18:00:00|||||||||1
1722362410000|2024-07-30 18:00:10|||||||||5
1722362430000|2024-07-30 18:00:30|||||||||2
1722362440000|2024-07-30 18:00:40|||||||||2
1722362450000|2024-07-30 18:00:50|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|1
1722362460000|2024-07-30 18:01:00|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1722362470000|2024-07-30 18:01:10|7010|6995|7010|6995|7010|6995|7010|6995|1
1722362480000|2024-07-30 18:01:20|||||||||5
1722362490000|2024-07-30 18:01:30|7010.3|6995.3|7010|6995|7010.8|6995.8|7010|6995|4
1722362500000|2024-07-30 18:01:40|7010.3|6995.3|7010.7|6995.7|7010.7|6995.7|7010.2|6995.2|4
1722362510000|2024-07-30 18:01:50|||||||||3
1722362520000|2024-07-30 18:02:00|7011.1|6996.1|7012.1|6997.1|7012.1|6997.1|7011.1|6996.1|6
1722362530000|2024-07-30 18:02:10|7011.7|6996.7|7011.6|6996.6|7011.7|6996.7|7011.1|6996.1|3
1722362540000|2024-07-30 18:02:20|7011.2|6996.2|7010.2|6995.2|7011.2|6996.2|7010.2|6995.2|4
1722362550000|2024-07-30 18:02:30|7009.8|6994.8|7008.8|6993.8|7009.8|6994.8|7008.3|6993.3|42
1722362560000|2024-07-30 18:02:40|7009.6|6994.6|7009.5|6994.5|7009.8|6994.8|7009.1|6994.1|8
1722362570000|2024-07-30 18:02:50|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1722362590000|2024-07-30 18:03:10|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|15
1722362600000|2024-07-30 18:03:20|||||||||2
1722362610000|2024-07-30 18:03:30|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|2
1722362620000|2024-07-30 18:03:40|||||||||2
1722362630000|2024-07-30 18:03:50|7011|6996|7011.1|6996.1|7011.1|6996.1|7011|6996|14
1722362640000|2024-07-30 18:04:00|7011.2|6996.2|7011.7|6996.7|7011.7|6996.7|7011.2|6996.2|5
1722362650000|2024-07-30 18:04:10|7012.1|6997.1|7012|6997|7012.2|6997.2|7012|6997|5
1722362660000|2024-07-30 18:04:20|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|6
1722362680000|2024-07-30 18:04:40|7011.6|6996.6|7012|6997|7013.3|6998.3|7011.5|6996.5|19
1722362700000|2024-07-30 18:05:00|7011.2|6996.2|7010|6995|7011.2|6996.2|7010|6995|9
1722362720000|2024-07-30 18:05:20|7009.8|6994.8|7009|6994|7009.8|6994.8|7008.6|6993.6|19
1722362730000|2024-07-30 18:05:30|7008.6|6993.6|7010.1|6995.1|7010.1|6995.1|7008.6|6993.6|6
1722362740000|2024-07-30 18:05:40|7010.2|6995.2|7010.1|6995.1|7010.5|6995.5|7010.1|6995.1|0
1722362750000|2024-07-30 18:05:50|7010.5|6995.5|7010.1|6995.1|7010.5|6995.5|7010.1|6995.1|0
1722362760000|2024-07-30 18:06:00|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1722362770000|2024-07-30 18:06:10|7010.6|6995.6|7010.1|6995.1|7010.6|6995.6|7010.1|6995.1|0
1722362780000|2024-07-30 18:06:20|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|1
1722362790000|2024-07-30 18:06:30|||||||||3
1722362800000|2024-07-30 18:06:40|7010|6995|7011.8|6996.8|7011.8|6996.8|7010|6995|7
1722362810000|2024-07-30 18:06:50|7012|6997|7010.6|6995.6|7012|6997|7010.6|6995.6|1
1722362820000|2024-07-30 18:07:00|7011|6996|7010.6|6995.6|7011|6996|7010.6|6995.6|1
1722362830000|2024-07-30 18:07:10|||||||||2
1722362840000|2024-07-30 18:07:20|||||||||3
1722362850000|2024-07-30 18:07:30|7010|6995|7010|6995|7010|6995|7009.6|6994.6|4
1722362880000|2024-07-30 18:08:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|5
1722362890000|2024-07-30 18:08:10|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|2
1722362910000|2024-07-30 18:08:30|||||||||8
1722362920000|2024-07-30 18:08:40|7012.1|6997.1|7013.6|6998.6|7013.6|6998.6|7012.1|6997.1|29
1722362940000|2024-07-30 18:09:00|7013.7|6998.7|7014.5|6999.5|7014.5|6999.5|7013.7|6998.7|26
1722362950000|2024-07-30 18:09:10|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|3
1722362960000|2024-07-30 18:09:20|7015|7000|7015.1|7000.1|7015.1|7000.1|7015|7000|0
1722362970000|2024-07-30 18:09:30|7015.5|7000.5|7014.7|6999.7|7015.5|7000.5|7014.7|6999.7|17
1722362990000|2024-07-30 18:09:50|7016.2|7001.2|7015.7|7000.7|7016.2|7001.2|7015.7|7000.7|11
1722363000000|2024-07-30 18:10:00|7017|7002|7015.7|7000.7|7017.1|7002.1|7015.7|7000.7|14
1722363010000|2024-07-30 18:10:10|7016.1|7001.1|7016.6|7001.6|7016.6|7001.6|7016.1|7001.1|10
1722363020000|2024-07-30 18:10:20|7017|7002|7016.6|7001.6|7017.1|7002.1|7016.6|7001.6|1
1722363030000|2024-07-30 18:10:30|||||||||2
1722363040000|2024-07-30 18:10:40|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|0
1722363060000|2024-07-30 18:11:00|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|5
1722363070000|2024-07-30 18:11:10|||||||||3
1722363080000|2024-07-30 18:11:20|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|34
1722363090000|2024-07-30 18:11:30|7015.2|7000.2|7015.8|7000.8|7016.2|7001.2|7014.8|6999.8|17
1722363100000|2024-07-30 18:11:40|7016.5|7001.5|7017.1|7002.1|7017.1|7002.1|7016.5|7001.5|16
1722363110000|2024-07-30 18:11:50|7017|7002|7015.6|7000.6|7017|7002|7015.6|7000.6|7
1722363120000|2024-07-30 18:12:00|7015.2|7000.2|7015.7|7000.7|7015.7|7000.7|7015.2|7000.2|4
1722363130000|2024-07-30 18:12:10|7016.6|7001.6|7016.1|7001.1|7017.1|7002.1|7016.1|7001.1|6
1722363140000|2024-07-30 18:12:20|||||||||7
1722363150000|2024-07-30 18:12:30|||||||||2
1722363160000|2024-07-30 18:12:40|7015.5|7000.5|7014.8|6999.8|7015.5|7000.5|7014.5|6999.5|12
1722363170000|2024-07-30 18:12:50|7014.5|6999.5|7013.5|6998.5|7014.5|6999.5|7013.5|6998.5|16
1722363180000|2024-07-30 18:13:00|7012.8|6997.8|7010.8|6995.8|7012.8|6997.8|7009.8|6994.8|20
1722363190000|2024-07-30 18:13:10|7010.7|6995.7|7012.5|6997.5|7012.8|6997.8|7010.5|6995.5|17
1722363200000|2024-07-30 18:13:20|7012.8|6997.8|7013.1|6998.1|7013.1|6998.1|7012.8|6997.8|2
1722363210000|2024-07-30 18:13:30|7013|6998|7013|6998|7013.1|6998.1|7013|6998|5
1722363220000|2024-07-30 18:13:40|7013.5|6998.5|7011.6|6996.6|7013.5|6998.5|7011.6|6996.6|23
1722363230000|2024-07-30 18:13:50|7011.5|6996.5|7013.2|6998.2|7013.2|6998.2|7011.5|6996.5|39
1722363240000|2024-07-30 18:14:00|7013.3|6998.3|7005.1|6990.1|7013.5|6998.5|7005.1|6990.1|93
1722363250000|2024-07-30 18:14:10|7006.6|6991.6|7003.6|6988.6|7007.1|6992.1|7002.7|6987.7|87
1722363260000|2024-07-30 18:14:20|7004.3|6989.3|7001.7|6986.7|7005.6|6990.6|7001.7|6986.7|86
1722363270000|2024-07-30 18:14:30|7002.2|6987.2|7001.7|6986.7|7003.3|6988.3|7000.6|6985.6|205
1722363280000|2024-07-30 18:14:40|7001.6|6986.6|7001.3|6986.3|7003.2|6988.2|7000.8|6985.8|109
1722363290000|2024-07-30 18:14:50|7002.2|6987.2|6997|6982|7003.2|6988.2|6996.6|6981.6|135
1722363300000|2024-07-30 18:15:00|6997.2|6982.2|7003.1|6988.1|7003.1|6988.1|6997.2|6982.2|9
1722363310000|2024-07-30 18:15:10|7002.2|6987.2|7001.1|6986.1|7002.2|6987.2|7000.7|6985.7|13
1722363320000|2024-07-30 18:15:20|7000.7|6985.7|7001.7|6986.7|7001.7|6986.7|7000.7|6985.7|8
1722363330000|2024-07-30 18:15:30|7003.6|6988.6|7003.3|6988.3|7003.7|6988.7|7003.3|6988.3|3
1722363340000|2024-07-30 18:15:40|7003.2|6988.2|7002.8|6987.8|7003.3|6988.3|7002.8|6987.8|8
1722363350000|2024-07-30 18:15:50|7002.5|6987.5|7001.2|6986.2|7002.5|6987.5|7000.3|6985.3|12
1722363360000|2024-07-30 18:16:00|7001.5|6986.5|7002.8|6987.8|7002.8|6987.8|7001|6986|6
1722363370000|2024-07-30 18:16:10|7001.2|6986.2|7002.6|6987.6|7002.6|6987.6|7001.2|6986.2|3
1722363380000|2024-07-30 18:16:20|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|5
1722363390000|2024-07-30 18:16:30|7005.2|6990.2|7004.1|6989.1|7005.6|6990.6|7004.1|6989.1|3
1722363400000|2024-07-30 18:16:40|7003.8|6988.8|7005.5|6990.5|7005.5|6990.5|7003.1|6988.1|13
1722363410000|2024-07-30 18:16:50|7005.1|6990.1|7004.7|6989.7|7005.1|6990.1|7004.7|6989.7|5
1722363420000|2024-07-30 18:17:00|7004.2|6989.2|7004.8|6989.8|7004.8|6989.8|7004.2|6989.2|0
1722363430000|2024-07-30 18:17:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1722363450000|2024-07-30 18:17:30|7006.8|6991.8|7007|6992|7007.5|6992.5|7006.8|6991.8|12
1722363460000|2024-07-30 18:17:40|7006.8|6991.8|7004.6|6989.6|7006.8|6991.8|7004.6|6989.6|7
1722363470000|2024-07-30 18:17:50|7005|6990|7004.1|6989.1|7005|6990|7004.1|6989.1|3
1722363480000|2024-07-30 18:18:00|7004.6|6989.6|7003.6|6988.6|7004.6|6989.6|7003.6|6988.6|1
1722363490000|2024-07-30 18:18:10|7003.1|6988.1|7003.5|6988.5|7003.5|6988.5|7003.1|6988.1|1
1722363500000|2024-07-30 18:18:20|7003.6|6988.6|7003.2|6988.2|7003.6|6988.6|7002.8|6987.8|43
1722363510000|2024-07-30 18:18:30|7003.3|6988.3|7003.7|6988.7|7003.7|6988.7|7003.3|6988.3|12
1722363520000|2024-07-30 18:18:40|||||||||20
1722363530000|2024-07-30 18:18:50|7004.1|6989.1|7004.8|6989.8|7005.3|6990.3|7004.1|6989.1|2
1722363540000|2024-07-30 18:19:00|7005.2|6990.2|7005.7|6990.7|7005.8|6990.8|7004.8|6989.8|75
1722363550000|2024-07-30 18:19:10|7005.3|6990.3|7002.8|6987.8|7005.7|6990.7|7002.8|6987.8|2
1722363560000|2024-07-30 18:19:20|7003.2|6988.2|7002.3|6987.3|7003.2|6988.2|7002.3|6987.3|1
1722363570000|2024-07-30 18:19:30|7002|6987|7001.8|6986.8|7002|6987|7001.8|6986.8|9
1722363580000|2024-07-30 18:19:40|7001.3|6986.3|7002.3|6987.3|7002.3|6987.3|7001.3|6986.3|5
1722363590000|2024-07-30 18:19:50|7002|6987|7002.7|6987.7|7002.8|6987.8|7001.7|6986.7|22
1722387600000|2024-07-31 01:00:00|7006.4|6991.4|6994.4|6969.4|7006.4|6991.4|6992.9|6969.4|34
1722387610000|2024-07-31 01:00:10|6993.3|6968.3|6980.2|6965.2|6993.3|6968.3|6976.6|6961.6|2
1722387630000|2024-07-31 01:00:30|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1722387660000|2024-07-31 01:01:00|6978.4|6963.4|6979.6|6964.6|6980.4|6965.4|6978.4|6963.4|3
1722387670000|2024-07-31 01:01:10|6979.4|6964.4|6978.3|6963.3|6979.4|6964.4|6978.3|6963.3|0
1722387680000|2024-07-31 01:01:20|6979|6964|6982|6967|6982.3|6967.3|6979|6964|2
1722387690000|2024-07-31 01:01:30|6981.9|6966.9|6983.7|6968.7|6983.7|6968.7|6981.9|6966.9|1
1722387700000|2024-07-31 01:01:40|6984.8|6969.8|6988.8|6973.8|6988.8|6973.8|6984.8|6969.8|1
1722387710000|2024-07-31 01:01:50|6988.7|6973.7|6989.3|6974.3|6989.3|6974.3|6988.7|6973.7|3
1722387720000|2024-07-31 01:02:00|6990.3|6975.3|6991.8|6976.8|6991.8|6976.8|6990.3|6975.3|1
1722387730000|2024-07-31 01:02:10|6992.1|6977.1|6995.8|6980.8|6995.8|6980.8|6992.1|6977.1|1
1722387750000|2024-07-31 01:02:30|6996.3|6981.3|6992.3|6977.3|6997.8|6982.8|6992.3|6977.3|4
1722387760000|2024-07-31 01:02:40|6991.8|6976.8|6990.8|6975.8|6991.8|6976.8|6990.8|6975.8|0
1722387770000|2024-07-31 01:02:50|6991.3|6976.3|6992.8|6977.8|6992.8|6977.8|6991.3|6976.3|0
1722387780000|2024-07-31 01:03:00|6993.3|6978.3|6995.7|6980.7|6995.7|6980.7|6993.3|6978.3|1
1722387810000|2024-07-31 01:03:30|6996.9|6981.9|6998.4|6983.4|6998.4|6983.4|6996.9|6981.9|1
1722387920000|2024-07-31 01:05:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1722387930000|2024-07-31 01:05:30|6997.5|6982.5|6997.9|6982.9|6997.9|6982.9|6997.5|6982.5|2
1722387960000|2024-07-31 01:06:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1722387970000|2024-07-31 01:06:10|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1722388030000|2024-07-31 01:07:10|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1722388040000|2024-07-31 01:07:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1722388050000|2024-07-31 01:07:30|6998.9|6983.9|7000.3|6985.3|7000.3|6985.3|6998.9|6983.9|0
1722388100000|2024-07-31 01:08:20|7000.4|6985.4|6996.8|6981.8|7000.4|6985.4|6996.8|6981.8|4
1722388110000|2024-07-31 01:08:30|6996.4|6981.4|6993.4|6978.4|6996.4|6981.4|6992.4|6977.4|3
1722388140000|2024-07-31 01:09:00|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|1
1722388200000|2024-07-31 01:10:00|6992.9|6977.9|6992.4|6977.4|6992.9|6977.9|6992.4|6977.4|1
1722388240000|2024-07-31 01:10:40|6992.8|6977.8|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1722388250000|2024-07-31 01:10:50|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1722388280000|2024-07-31 01:11:20|6993.3|6978.3|6993.4|6978.4|6993.4|6978.4|6993.3|6978.3|2
1722388300000|2024-07-31 01:11:40|6992.8|6977.8|6991.9|6976.9|6993.4|6978.4|6991.9|6976.9|1
1722388360000|2024-07-31 01:12:40|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|1
1722388380000|2024-07-31 01:13:00|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1722388420000|2024-07-31 01:13:40|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1722388500000|2024-07-31 01:15:00|6995.4|6980.4|6994.9|6979.9|6995.4|6980.4|6994.9|6979.9|22
1722388510000|2024-07-31 01:15:10|6993.5|6978.5|6992.4|6977.4|6993.5|6978.5|6992.4|6977.4|2
1722388520000|2024-07-31 01:15:20|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|1
1722388530000|2024-07-31 01:15:30|6998.8|6983.8|6999.4|6984.4|6999.4|6984.4|6998.8|6983.8|0
1722388540000|2024-07-31 01:15:40|7001|6986|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1722388550000|2024-07-31 01:15:50|7000.4|6985.4|6999.5|6984.5|7000.4|6985.4|6999.5|6984.5|1
1722388590000|2024-07-31 01:16:30|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1722388600000|2024-07-31 01:16:40|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1722388610000|2024-07-31 01:16:50|6999.4|6984.4|6997.9|6982.9|6999.4|6984.4|6997.9|6982.9|1
1722388640000|2024-07-31 01:17:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1722388660000|2024-07-31 01:17:40|6997|6982|6996.9|6981.9|6997|6982|6996.9|6981.9|0
1722388680000|2024-07-31 01:18:00|6996.5|6981.5|6996.5|6981.5|6997|6982|6996.5|6981.5|0
1722388690000|2024-07-31 01:18:10|6996.8|6981.8|6996.9|6981.9|6997|6982|6996.5|6981.5|0
1722388710000|2024-07-31 01:18:30|6997|6982|6997|6982|6997|6982|6997|6982|0
1722388720000|2024-07-31 01:18:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1722388810000|2024-07-31 01:20:10|6997.4|6982.4|6997|6982|6997.4|6982.4|6997|6982|0
1722388850000|2024-07-31 01:20:50|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1722388890000|2024-07-31 01:21:30|6995.2|6980.2|6994|6979|6995.2|6980.2|6994|6979|0
1722388900000|2024-07-31 01:21:40|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1722388930000|2024-07-31 01:22:10|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1722388940000|2024-07-31 01:22:20|6992|6977|6991.9|6976.9|6992|6977|6991.9|6976.9|0
1722389100000|2024-07-31 01:25:00|6992.7|6977.7|6992.9|6977.9|6992.9|6977.9|6992.7|6977.7|0
1722389140000|2024-07-31 01:25:40|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|1
1722389460000|2024-07-31 01:31:00|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|2
1722389470000|2024-07-31 01:31:10|6988.9|6973.9|6988.2|6973.2|6988.9|6973.9|6988.2|6973.2|1
1722389480000|2024-07-31 01:31:20|6987.5|6972.5|6987.4|6972.4|6987.5|6972.5|6987.4|6972.4|0
1722389490000|2024-07-31 01:31:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1722389500000|2024-07-31 01:31:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|2
1722389550000|2024-07-31 01:32:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|2
1722389560000|2024-07-31 01:32:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1722389570000|2024-07-31 01:32:50|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|1
1722389580000|2024-07-31 01:33:00|6982.9|6967.9|6981|6966|6983|6968|6980.5|6965.5|1
1722389600000|2024-07-31 01:33:20|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|1
1722389620000|2024-07-31 01:33:40|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1722389630000|2024-07-31 01:33:50|6973.3|6958.3|6972|6957|6973.3|6958.3|6972|6957|0
1722389640000|2024-07-31 01:34:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1722389670000|2024-07-31 01:34:30|6973.2|6958.2|6973|6958|6973.2|6958.2|6973|6958|0
1722389780000|2024-07-31 01:36:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|2
1722389820000|2024-07-31 01:37:00|6972.9|6957.9|6973|6958|6973|6958|6972.9|6957.9|0
1722389880000|2024-07-31 01:38:00|6973.4|6958.4|6973.5|6958.5|6973.5|6958.5|6973.4|6958.4|0
1722389890000|2024-07-31 01:38:10|6976|6961|6977|6962|6977|6962|6975.7|6960.7|1
1722389920000|2024-07-31 01:38:40|6976.1|6961.1|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|0
1722389970000|2024-07-31 01:39:30|6975.2|6960.2|6975.1|6960.1|6975.2|6960.2|6975.1|6960.1|0
1722390120000|2024-07-31 01:42:00|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|1
1722390130000|2024-07-31 01:42:10|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1722390160000|2024-07-31 01:42:40|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1722390320000|2024-07-31 01:45:20|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1722390330000|2024-07-31 01:45:30|6977.9|6962.9|6977.9|6962.9|6978.4|6963.4|6977.6|6962.6|7
1722390340000|2024-07-31 01:45:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|1
1722390360000|2024-07-31 01:46:00|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1722390480000|2024-07-31 01:48:00|6979.3|6964.3|6979.1|6964.1|6979.3|6964.3|6979.1|6964.1|0
1722391020000|2024-07-31 01:57:00|6979.3|6964.3|6980.8|6965.8|6980.8|6965.8|6979.3|6964.3|1
1722391030000|2024-07-31 01:57:10|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1722391180000|2024-07-31 01:59:40|6980.1|6965.1|6981.1|6966.1|6981.1|6966.1|6980.1|6965.1|0
1722391200000|2024-07-31 02:00:00|6983.7|6968.7|6983.9|6968.9|6984.1|6969.1|6983.6|6968.6|3
1722391210000|2024-07-31 02:00:10|6985.2|6970.2|6987.6|6972.6|6987.6|6972.6|6985.2|6970.2|1
1722391230000|2024-07-31 02:00:30|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|1
1722391240000|2024-07-31 02:00:40|6991.6|6976.6|6992.6|6977.6|6992.7|6977.7|6991.6|6976.6|2
1722391280000|2024-07-31 02:01:20|6993.1|6978.1|6990.6|6975.6|6993.1|6978.1|6990.6|6975.6|3
1722391290000|2024-07-31 02:01:30|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|1
1722391300000|2024-07-31 02:01:40|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|0
1722391310000|2024-07-31 02:01:50|6985.7|6970.7|6985.1|6970.1|6985.7|6970.7|6984.6|6969.6|0
1722391330000|2024-07-31 02:02:10|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1722391340000|2024-07-31 02:02:20|6983.8|6968.8|6982.4|6967.4|6983.8|6968.8|6982.4|6967.4|0
1722391350000|2024-07-31 02:02:30|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|0
1722391470000|2024-07-31 02:04:30|6984.6|6969.6|6984.2|6969.2|6984.6|6969.6|6984.2|6969.2|1
1722391480000|2024-07-31 02:04:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1722391590000|2024-07-31 02:06:30|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|1
1722391740000|2024-07-31 02:09:00|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1722391900000|2024-07-31 02:11:40|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|1
1722392070000|2024-07-31 02:14:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|4
1722392080000|2024-07-31 02:14:40|6978.7|6963.7|6976.1|6961.1|6978.7|6963.7|6975.1|6960.1|1
1722392090000|2024-07-31 02:14:50|6979.5|6964.5|6979.8|6964.8|6979.8|6964.8|6979.5|6964.5|4
1722392100000|2024-07-31 02:15:00|6979.5|6964.5|6977|6962|6979.5|6964.5|6977|6962|0
1722392110000|2024-07-31 02:15:10|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1722392130000|2024-07-31 02:15:30|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1722392140000|2024-07-31 02:15:40|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1722392150000|2024-07-31 02:15:50|6979|6964|6979.1|6964.1|6979.1|6964.1|6979|6964|0
1722392260000|2024-07-31 02:17:40|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1722392400000|2024-07-31 02:20:00|6981.7|6966.7|6980.6|6965.6|6981.7|6966.7|6980.6|6965.6|1
1722392530000|2024-07-31 02:22:10|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1722392710000|2024-07-31 02:25:10|6984.1|6969.1|6983.6|6968.6|6984.1|6969.1|6983.6|6968.6|1
1722392760000|2024-07-31 02:26:00|6984|6969|6984.1|6969.1|6984.1|6969.1|6984|6969|0
1722392840000|2024-07-31 02:27:20|6984.8|6969.8|6984.5|6969.5|6984.8|6969.8|6983.6|6968.6|1
1722392860000|2024-07-31 02:27:40|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|0
1722392880000|2024-07-31 02:28:00|6984|6969|6984|6969|6984|6969|6984|6969|0
1722392920000|2024-07-31 02:28:40|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|0
1722393080000|2024-07-31 02:31:20|6984|6969|6983.5|6968.5|6984|6969|6983.2|6968.2|3
1722393090000|2024-07-31 02:31:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.1|6968.1|0
1722393110000|2024-07-31 02:31:50|6982.8|6967.8|6982.6|6967.6|6982.8|6967.8|6982.6|6967.6|0
1722393610000|2024-07-31 02:40:10|6980.6|6965.6|6980.1|6965.1|6980.6|6965.6|6978.1|6963.1|2
1722393630000|2024-07-31 02:40:30|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|0
1722393640000|2024-07-31 02:40:40|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1722393650000|2024-07-31 02:40:50|6982|6967|6982.1|6967.1|6982.1|6967.1|6982|6967|0
1722393700000|2024-07-31 02:41:40|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1722393720000|2024-07-31 02:42:00|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1722393760000|2024-07-31 02:42:40|6985.8|6970.8|6986.6|6971.6|6986.6|6971.6|6985.8|6970.8|2
1722393890000|2024-07-31 02:44:50|6992.6|6977.6|6994.1|6979.1|6994.7|6979.7|6992.6|6977.6|11
1722393900000|2024-07-31 02:45:00|6994.6|6979.6|6994.6|6979.6|6995.1|6980.1|6994.6|6979.6|0
1722394020000|2024-07-31 02:47:00|6995.6|6980.6|6996|6981|6996|6981|6995.6|6980.6|1
1722394030000|2024-07-31 02:47:10|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|3
1722394050000|2024-07-31 02:47:30|||||||||2
1722394060000|2024-07-31 02:47:40|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|2
1722394070000|2024-07-31 02:47:50|6997.7|6982.7|6998.1|6983.1|6998.1|6983.1|6997.7|6982.7|1
1722394080000|2024-07-31 02:48:00|||||||||9
1722394090000|2024-07-31 02:48:10|||||||||4
1722394110000|2024-07-31 02:48:30|||||||||7
1722394130000|2024-07-31 02:48:50|6997.7|6982.7|6997.1|6982.1|6997.7|6982.7|6997.1|6982.1|4
1722394140000|2024-07-31 02:49:00|||||||||1
1722394190000|2024-07-31 02:49:50|6998.1|6983.1|7001.5|6986.5|7001.5|6986.5|6998.1|6983.1|1
1722394200000|2024-07-31 02:50:00|7001.6|6986.6|7002.7|6987.7|7002.7|6987.7|7001.6|6986.6|5
1722394250000|2024-07-31 02:50:50|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|2
1722394260000|2024-07-31 02:51:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|2
1722394270000|2024-07-31 02:51:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1722394280000|2024-07-31 02:51:20|6999.9|6984.9|6999.7|6984.7|6999.9|6984.9|6999.7|6984.7|0
1722394360000|2024-07-31 02:52:40|6999.4|6984.4|6999.2|6984.2|6999.4|6984.4|6999.2|6984.2|0
1722394430000|2024-07-31 02:53:50|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1722394510000|2024-07-31 02:55:10|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1722394560000|2024-07-31 02:56:00|6997.7|6982.7|6996.2|6981.2|6997.7|6982.7|6996.2|6981.2|0
1722394570000|2024-07-31 02:56:10|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1722394600000|2024-07-31 02:56:40|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1722394620000|2024-07-31 02:57:00|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1722394680000|2024-07-31 02:58:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1722394690000|2024-07-31 02:58:10|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1722394740000|2024-07-31 02:59:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1722394780000|2024-07-31 02:59:40|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1722394800000|2024-07-31 03:00:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1722394810000|2024-07-31 03:00:10|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1722394860000|2024-07-31 03:01:00|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1722394890000|2024-07-31 03:01:30|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1722394950000|2024-07-31 03:02:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1722394960000|2024-07-31 03:02:40|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1722394980000|2024-07-31 03:03:00|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1722395030000|2024-07-31 03:03:50|6992.6|6977.6|6990.6|6975.6|6992.6|6977.6|6990.1|6975.1|7
1722395040000|2024-07-31 03:04:00|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|2
1722395050000|2024-07-31 03:04:10|6992|6977|6992|6977|6992|6977|6992|6977|0
1722395070000|2024-07-31 03:04:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1722395110000|2024-07-31 03:05:10|6992.2|6977.2|6990.2|6975.2|6992.2|6977.2|6990.2|6975.2|0
1722395190000|2024-07-31 03:06:30|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722395200000|2024-07-31 03:06:40|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722395230000|2024-07-31 03:07:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722395250000|2024-07-31 03:07:30|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722395260000|2024-07-31 03:07:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722395290000|2024-07-31 03:08:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722395320000|2024-07-31 03:08:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722395350000|2024-07-31 03:09:10|6989.7|6974.7|6990.2|6975.2|6990.2|6975.2|6989.7|6974.7|0
1722395380000|2024-07-31 03:09:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722395400000|2024-07-31 03:10:00|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722395410000|2024-07-31 03:10:10|6992.2|6977.2|6989.7|6974.7|6992.2|6977.2|6989.7|6974.7|0
1722395430000|2024-07-31 03:10:30|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1722395440000|2024-07-31 03:10:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1722395470000|2024-07-31 03:11:10|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1722395970000|2024-07-31 03:19:30|6988.9|6973.9|6981.6|6966.6|6988.9|6973.9|6981.6|6966.6|5
1722395990000|2024-07-31 03:19:50|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|2
1722396000000|2024-07-31 03:20:00|6985.5|6970.5|6986.8|6971.8|6986.8|6971.8|6985.5|6970.5|0
1722396010000|2024-07-31 03:20:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1722396040000|2024-07-31 03:20:40|6986.8|6971.8|6986.6|6971.6|6986.8|6971.8|6986.6|6971.6|0
1722396090000|2024-07-31 03:21:30|6986|6971|6986|6971|6986|6971|6986|6971|6
1722396100000|2024-07-31 03:21:40|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1722396400000|2024-07-31 03:26:40|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1722396590000|2024-07-31 03:29:50|||||||||1
1722396610000|2024-07-31 03:30:10|6990.1|6975.1|6989.6|6974.6|6991.1|6976.1|6989.6|6974.6|1
1722396630000|2024-07-31 03:30:30|6990.8|6975.8|6991.1|6976.1|6991.1|6976.1|6990.8|6975.8|0
1722396700000|2024-07-31 03:31:40|6990.8|6975.8|6990.1|6975.1|6990.8|6975.8|6990.1|6975.1|0
1722396970000|2024-07-31 03:36:10|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1722396980000|2024-07-31 03:36:20|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722397200000|2024-07-31 03:40:00|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722397220000|2024-07-31 03:40:20|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|3
1722397230000|2024-07-31 03:40:30|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|0
1722397240000|2024-07-31 03:40:40|6993.3|6978.3|6993|6978|6993.3|6978.3|6993|6978|2
1722397260000|2024-07-31 03:41:00|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1722397270000|2024-07-31 03:41:10|6991.9|6976.9|6991.7|6976.7|6991.9|6976.9|6991.7|6976.7|0
1722397300000|2024-07-31 03:41:40|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1722397340000|2024-07-31 03:42:20|6990.3|6975.3|6990.2|6975.2|6990.3|6975.3|6990.2|6975.2|0
1722397480000|2024-07-31 03:44:40|6990.5|6975.5|6990.7|6975.7|6990.7|6975.7|6990.5|6975.5|0
1722397550000|2024-07-31 03:45:50|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1722398570000|2024-07-31 04:02:50|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1722398580000|2024-07-31 04:03:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1722398800000|2024-07-31 04:06:40|6989.8|6974.8|6989.7|6974.7|6989.8|6974.8|6989.7|6974.7|1
1722399460000|2024-07-31 04:17:40|6992.9|6977.9|6994.1|6979.1|6994.1|6979.1|6992.9|6977.9|0
1722399470000|2024-07-31 04:17:50|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1722399500000|2024-07-31 04:18:20|6994.8|6979.8|6989.7|6974.7|6994.9|6979.9|6989.7|6974.7|1
1722399540000|2024-07-31 04:19:00|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1722399550000|2024-07-31 04:19:10|6993.4|6978.4|6993.9|6978.9|6993.9|6978.9|6993.4|6978.4|0
1722399570000|2024-07-31 04:19:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6993.9|6978.9|0
1722399610000|2024-07-31 04:20:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1722399690000|2024-07-31 04:21:30|6994.2|6979.2|6994.1|6979.1|6994.2|6979.2|6994.1|6979.1|0
1722399720000|2024-07-31 04:22:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1722400000000|2024-07-31 04:26:40|6993.4|6978.4|6993.7|6978.7|6994.7|6979.7|6992.8|6977.8|1
1722400550000|2024-07-31 04:35:50|6993.2|6978.2|6993.7|6978.7|6993.7|6978.7|6993.2|6978.2|0
1722400600000|2024-07-31 04:36:40|6993.2|6978.2|6993.3|6978.3|6993.3|6978.3|6993.2|6978.2|11
1722400620000|2024-07-31 04:37:00|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1722401460000|2024-07-31 04:51:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1722402050000|2024-07-31 05:00:50|6994.2|6979.2|6994.8|6979.8|6994.8|6979.8|6994.2|6979.2|0
1722402060000|2024-07-31 05:01:00|6992.5|6977.5|6993.5|6978.5|6993.5|6978.5|6992.5|6977.5|2
1722402330000|2024-07-31 05:05:30|6991.2|6976.2|6985.2|6970.2|6991.2|6976.2|6985.2|6970.2|1
1722402340000|2024-07-31 05:05:40|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1722402350000|2024-07-31 05:05:50|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|1
1722402400000|2024-07-31 05:06:40|6985.5|6970.5|6985.3|6970.3|6985.5|6970.5|6985.3|6970.3|0
1722402530000|2024-07-31 05:08:50|||||||||1
1722402800000|2024-07-31 05:13:20|||||||||1
1722402880000|2024-07-31 05:14:40|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|5
1722402890000|2024-07-31 05:14:50|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|0
1722403290000|2024-07-31 05:21:30|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1722403460000|2024-07-31 05:24:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|2
1722403470000|2024-07-31 05:24:30|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1722403480000|2024-07-31 05:24:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1722403720000|2024-07-31 05:28:40|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1722403740000|2024-07-31 05:29:00|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1722403890000|2024-07-31 05:31:30|6990.4|6975.4|6992|6977|6992|6977|6990.4|6975.4|2
1722403900000|2024-07-31 05:31:40|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1722403930000|2024-07-31 05:32:10|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1722403960000|2024-07-31 05:32:40|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1722403970000|2024-07-31 05:32:50|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1722404080000|2024-07-31 05:34:40|6994.9|6979.9|6996.2|6981.2|6996.2|6981.2|6994.9|6979.9|2
1722404090000|2024-07-31 05:34:50|6997.2|6982.2|6994.6|6979.6|6997.2|6982.2|6994.2|6979.2|4
1722404100000|2024-07-31 05:35:00|6994.7|6979.7|6996.1|6981.1|6996.1|6981.1|6994.7|6979.7|0
1722404120000|2024-07-31 05:35:20|6996.5|6981.5|6996.7|6981.7|6996.7|6981.7|6996.5|6981.5|0
1722404200000|2024-07-31 05:36:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1722404210000|2024-07-31 05:36:50|6996.1|6981.1|6995.7|6980.7|6996.1|6981.1|6995.7|6980.7|2
1722404250000|2024-07-31 05:37:30|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|0
1722404260000|2024-07-31 05:37:40|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|2
1722404280000|2024-07-31 05:38:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1722404290000|2024-07-31 05:38:10|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|2
1722404310000|2024-07-31 05:38:30|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1722404390000|2024-07-31 05:39:50|6993.4|6978.4|6993.2|6978.2|6994.6|6979.6|6992.9|6977.9|4
1722404440000|2024-07-31 05:40:40|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1722404450000|2024-07-31 05:40:50|6992.5|6977.5|6992.2|6977.2|6992.7|6977.7|6992.1|6977.1|0
1722404460000|2024-07-31 05:41:00|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1722404590000|2024-07-31 05:43:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1722404620000|2024-07-31 05:43:40|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1722404670000|2024-07-31 05:44:30|6995.1|6980.1|6995.2|6980.2|6995.5|6980.5|6995.1|6980.1|1
1722404680000|2024-07-31 05:44:40|6995.6|6980.6|6995.2|6980.2|6995.6|6980.6|6995.2|6980.2|0
1722404690000|2024-07-31 05:44:50|6995.6|6980.6|6995.2|6980.2|6995.6|6980.6|6995.2|6980.2|0
1722404700000|2024-07-31 05:45:00|6995.6|6980.6|6995.2|6980.2|6995.6|6980.6|6995.2|6980.2|0
1722404710000|2024-07-31 05:45:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1722404720000|2024-07-31 05:45:20|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1722404840000|2024-07-31 05:47:20|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|2
1722405090000|2024-07-31 05:51:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1722405210000|2024-07-31 05:53:30|6995.8|6980.8|6996.4|6981.4|6996.4|6981.4|6995.6|6980.6|1
1722405220000|2024-07-31 05:53:40|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1722405290000|2024-07-31 05:54:50|6997.3|6982.3|6995.6|6980.6|6997.3|6982.3|6995.6|6980.6|1
1722405340000|2024-07-31 05:55:40|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1722405360000|2024-07-31 05:56:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1722405430000|2024-07-31 05:57:10|6996.1|6981.1|6995.8|6980.8|6996.1|6981.1|6995.8|6980.8|0
1722405460000|2024-07-31 05:57:40|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1722405480000|2024-07-31 05:58:00|6996|6981|6998.5|6983.5|6999|6984|6995.8|6980.8|1
1722405490000|2024-07-31 05:58:10|6999.3|6984.3|6999.6|6984.6|6999.6|6984.6|6999.3|6984.3|0
1722405510000|2024-07-31 05:58:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1722405540000|2024-07-31 05:59:00|6999.8|6984.8|6999.3|6984.3|6999.8|6984.8|6999.3|6984.3|0
1722405560000|2024-07-31 05:59:20|6999.6|6984.6|6999.3|6984.3|6999.6|6984.6|6999.3|6984.3|0
1722405610000|2024-07-31 06:00:10|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1722405630000|2024-07-31 06:00:30|6999.9|6984.9|7000.1|6985.1|7000.1|6985.1|6999.8|6984.8|2
1722405650000|2024-07-31 06:00:50|7000.9|6985.9|7000.1|6985.1|7001.3|6986.3|7000|6985|6
1722405710000|2024-07-31 06:01:50|6999.3|6984.3|6998.6|6983.6|6999.3|6984.3|6998.6|6983.6|4
1722405760000|2024-07-31 06:02:40|6998.4|6983.4|6997.6|6982.6|6998.4|6983.4|6997.6|6982.6|2
1722405770000|2024-07-31 06:02:50|6996.8|6981.8|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|0
1722405790000|2024-07-31 06:03:10|6997|6982|6997|6982|6997|6982|6997|6982|0
1722405800000|2024-07-31 06:03:20|6996.6|6981.6|6997.4|6982.4|6997.4|6982.4|6996.1|6981.1|2
1722405820000|2024-07-31 06:03:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.4|6982.4|0
1722405830000|2024-07-31 06:03:50|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|0
1722405910000|2024-07-31 06:05:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1722405930000|2024-07-31 06:05:30|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1722405940000|2024-07-31 06:05:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1722405950000|2024-07-31 06:05:50|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.3|6982.3|0
1722405960000|2024-07-31 06:06:00|6997.8|6982.8|6998.3|6983.3|6998.3|6983.3|6997.8|6982.8|0
1722406010000|2024-07-31 06:06:50|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1722406030000|2024-07-31 06:07:10|6998.3|6983.3|6998.3|6983.3|6998.8|6983.8|6998.3|6983.3|0
1722406040000|2024-07-31 06:07:20|6998.6|6983.6|6998.8|6983.8|6998.8|6983.8|6998.6|6983.6|0
1722406070000|2024-07-31 06:07:50|6997.9|6982.9|6998.3|6983.3|6998.3|6983.3|6997.9|6982.9|0
1722406140000|2024-07-31 06:09:00|6997.9|6982.9|6998.5|6983.5|6998.5|6983.5|6997.9|6982.9|0
1722406150000|2024-07-31 06:09:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1722406200000|2024-07-31 06:10:00|6998.4|6983.4|6998.3|6983.3|6998.4|6983.4|6998.3|6983.3|0
1722406210000|2024-07-31 06:10:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1722406270000|2024-07-31 06:11:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1722406320000|2024-07-31 06:12:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1722406360000|2024-07-31 06:12:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1722406420000|2024-07-31 06:13:40|7001.1|6986.1|7002|6987|7002|6987|7001.1|6986.1|4
1722406520000|2024-07-31 06:15:20|7001.6|6986.6|7001.5|6986.5|7001.6|6986.6|7001.5|6986.5|0
1722406530000|2024-07-31 06:15:30|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1722406540000|2024-07-31 06:15:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1722406550000|2024-07-31 06:15:50|6999|6984|6998.6|6983.6|6999|6984|6998.6|6983.6|7
1722406560000|2024-07-31 06:16:00|6999|6984|6998.6|6983.6|6999|6984|6998.6|6983.6|0
1722406570000|2024-07-31 06:16:10|6999|6984|6995.8|6980.8|6999|6984|6995.8|6980.8|2
1722406580000|2024-07-31 06:16:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|5
1722406590000|2024-07-31 06:16:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1722406620000|2024-07-31 06:17:00|6997.8|6982.8|6997|6982|6997.9|6982.9|6997|6982|0
1722406630000|2024-07-31 06:17:10|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1722406660000|2024-07-31 06:17:40|6997.3|6982.3|6996.5|6981.5|6997.3|6982.3|6996.5|6981.5|0
1722406690000|2024-07-31 06:18:10|6996.9|6981.9|6996.5|6981.5|6996.9|6981.9|6996.5|6981.5|0
1722406710000|2024-07-31 06:18:30|6996.9|6981.9|6996.5|6981.5|6996.9|6981.9|6996.5|6981.5|0
1722406720000|2024-07-31 06:18:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1722406730000|2024-07-31 06:18:50|6997.3|6982.3|6997.4|6982.4|6997.4|6982.4|6997.3|6982.3|0
1722406750000|2024-07-31 06:19:10|6998.3|6983.3|6998.8|6983.8|6998.8|6983.8|6998.3|6983.3|1
1722406770000|2024-07-31 06:19:30|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1722406800000|2024-07-31 06:20:00|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1722406810000|2024-07-31 06:20:10|6997.8|6982.8|6997.9|6982.9|6998.3|6983.3|6997.8|6982.8|0
1722406820000|2024-07-31 06:20:20|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1722406840000|2024-07-31 06:20:40|6997|6982|6996.9|6981.9|6997|6982|6996.9|6981.9|0
1722406850000|2024-07-31 06:20:50|6997.3|6982.3|6997.4|6982.4|6997.4|6982.4|6997.3|6982.3|0
1722406860000|2024-07-31 06:21:00|6998.2|6983.2|6998.3|6983.3|6998.3|6983.3|6998.2|6983.2|0
1722406880000|2024-07-31 06:21:20|7004.5|6989.5|7003.3|6988.3|7004.5|6989.5|7003.3|6988.3|2
1722406890000|2024-07-31 06:21:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1722406900000|2024-07-31 06:21:40|7003|6988|7003|6988|7003|6988|7003|6988|0
1722406960000|2024-07-31 06:22:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1722407010000|2024-07-31 06:23:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1722407090000|2024-07-31 06:24:50|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1722407110000|2024-07-31 06:25:10|7002|6987|7002|6987|7002|6987|7002|6987|0
1722407120000|2024-07-31 06:25:20|7001.7|6986.7|7001.4|6986.4|7001.7|6986.7|7001.4|6986.4|1
1722407130000|2024-07-31 06:25:30|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1722407150000|2024-07-31 06:25:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|1
1722407170000|2024-07-31 06:26:10|||||||||1
1722407210000|2024-07-31 06:26:50|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1722407240000|2024-07-31 06:27:20|7003.8|6988.8|7003.2|6988.2|7003.8|6988.8|7003.2|6988.2|2
1722407250000|2024-07-31 06:27:30|7003.5|6988.5|7003.2|6988.2|7003.5|6988.5|7003.2|6988.2|0
1722407280000|2024-07-31 06:28:00|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1722407310000|2024-07-31 06:28:30|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1722407320000|2024-07-31 06:28:40|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1722407330000|2024-07-31 06:28:50|7004.3|6989.3|7004.7|6989.7|7004.7|6989.7|7004.3|6989.3|0
1722407380000|2024-07-31 06:29:40|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1722407400000|2024-07-31 06:30:00|7004.7|6989.7|7004.8|6989.8|7004.8|6989.8|7004.7|6989.7|1
1722407430000|2024-07-31 06:30:30|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1722407610000|2024-07-31 06:33:30|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1722407620000|2024-07-31 06:33:40|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|1
1722407630000|2024-07-31 06:33:50|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|1
1722407640000|2024-07-31 06:34:00|||||||||1
1722407650000|2024-07-31 06:34:10|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7007.8|6992.8|35
1722407660000|2024-07-31 06:34:20|7008.3|6993.3|7008.7|6993.7|7008.7|6993.7|7008.3|6993.3|0
1722407670000|2024-07-31 06:34:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|1
1722407700000|2024-07-31 06:35:00|7008.9|6993.9|7008.8|6993.8|7008.9|6993.9|7008.8|6993.8|0
1722407750000|2024-07-31 06:35:50|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|1
1722407810000|2024-07-31 06:36:50|7008.9|6993.9|7008.8|6993.8|7008.9|6993.9|7008.8|6993.8|0
1722407820000|2024-07-31 06:37:00|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.4|6992.4|4
1722407910000|2024-07-31 06:38:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7006.9|6991.9|0
1722407920000|2024-07-31 06:38:40|7007.3|6992.3|7007.3|6992.3|7007.8|6992.8|7007.2|6992.2|0
1722407980000|2024-07-31 06:39:40|7007.7|6992.7|7008.2|6993.2|7008.2|6993.2|7007.7|6992.7|0
1722408130000|2024-07-31 06:42:10|7008.3|6993.3|7008.2|6993.2|7008.8|6993.8|7008.2|6993.2|0
1722408140000|2024-07-31 06:42:20|7007.8|6992.8|7008.8|6993.8|7008.8|6993.8|7007.8|6992.8|1
1722408190000|2024-07-31 06:43:10|7008.2|6993.2|7007.8|6992.8|7008.2|6993.2|7007.8|6992.8|0
1722408200000|2024-07-31 06:43:20|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1722408360000|2024-07-31 06:46:00|7007.8|6992.8|7007.7|6992.7|7007.8|6992.8|7007.7|6992.7|0
1722408450000|2024-07-31 06:47:30|7008.7|6993.7|7008.2|6993.2|7008.7|6993.7|7008.2|6993.2|0
1722408460000|2024-07-31 06:47:40|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1722408530000|2024-07-31 06:48:50|7008.2|6993.2|7007.8|6992.8|7008.7|6993.7|7007.8|6992.8|0
1722408540000|2024-07-31 06:49:00|7008.5|6993.5|7008.7|6993.7|7008.7|6993.7|7008.5|6993.5|0
1722408560000|2024-07-31 06:49:20|7008.3|6993.3|7007.8|6992.8|7008.3|6993.3|7007.8|6992.8|0
1722408570000|2024-07-31 06:49:30|7008.2|6993.2|7008.7|6993.7|7008.7|6993.7|7008.2|6993.2|1
1722408960000|2024-07-31 06:56:00|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1722408970000|2024-07-31 06:56:10|7011.7|6996.7|7010.7|6995.7|7011.7|6996.7|7009.8|6994.8|27
1722409120000|2024-07-31 06:58:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|1
1722409140000|2024-07-31 06:59:00|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|1
1722409150000|2024-07-31 06:59:10|7010.8|6995.8|7010.7|6995.7|7010.8|6995.8|7010.7|6995.7|4
1722409180000|2024-07-31 06:59:40|7009.9|6994.9|7009.2|6994.2|7010.2|6995.2|7008.7|6993.7|1
1722409190000|2024-07-31 06:59:50|7009.6|6994.6|7009.7|6994.7|7009.7|6994.7|7009.6|6994.6|0
1722409200000|2024-07-31 07:00:00|7007.2|6992.2|7003.9|6988.9|7007.2|6992.2|7003.9|6988.9|5
1722409210000|2024-07-31 07:00:10|7003.6|6988.6|7003.4|6988.4|7003.6|6988.6|7003.4|6988.4|0
1722409220000|2024-07-31 07:00:20|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1722409250000|2024-07-31 07:00:50|7005.4|6990.4|7006.1|6991.1|7006.1|6991.1|7005.4|6990.4|0
1722409260000|2024-07-31 07:01:00|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1722409320000|2024-07-31 07:02:00|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1722409330000|2024-07-31 07:02:10|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1722409360000|2024-07-31 07:02:40|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1722409440000|2024-07-31 07:04:00|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1722409570000|2024-07-31 07:06:10|7004.4|6989.4|7004.1|6989.1|7004.4|6989.4|7003.2|6988.2|2
1722409580000|2024-07-31 07:06:20|7003.7|6988.7|7004.1|6989.1|7004.1|6989.1|7003.7|6988.7|0
1722409780000|2024-07-31 07:09:40|||||||||1
1722409860000|2024-07-31 07:11:00|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1722409870000|2024-07-31 07:11:10|||||||||2
1722409950000|2024-07-31 07:12:30|7002.6|6987.6|7003.4|6988.4|7003.4|6988.4|7002.6|6987.6|3
1722409980000|2024-07-31 07:13:00|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1722410000000|2024-07-31 07:13:20|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1722410020000|2024-07-31 07:13:40|6999.9|6984.9|6999.7|6984.7|6999.9|6984.9|6999.7|6984.7|0
1722410040000|2024-07-31 07:14:00|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1722410180000|2024-07-31 07:16:20|6998.4|6983.4|6998.6|6983.6|6998.6|6983.6|6998.2|6983.2|0
1722410200000|2024-07-31 07:16:40|6998.2|6983.2|6998.6|6983.6|6998.6|6983.6|6998.2|6983.2|0
1722410220000|2024-07-31 07:17:00|6998.1|6983.1|6998.6|6983.6|6998.6|6983.6|6997.7|6982.7|0
1722410340000|2024-07-31 07:19:00|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|3
1722410360000|2024-07-31 07:19:20|6993.2|6978.2|6995.1|6980.1|6995.1|6980.1|6993.2|6978.2|24
1722410390000|2024-07-31 07:19:50|6995.7|6980.7|6996.7|6981.7|6996.7|6981.7|6995.7|6980.7|1
1722410410000|2024-07-31 07:20:10|6998.6|6983.6|6993.8|6978.8|6998.6|6983.6|6993.8|6978.8|21
1722410440000|2024-07-31 07:20:40|6993.4|6978.4|6995.7|6980.7|6995.7|6980.7|6993.2|6978.2|0
1722410450000|2024-07-31 07:20:50|6996.2|6981.2|6995.8|6980.8|6996.2|6981.2|6995.8|6980.8|0
1722410460000|2024-07-31 07:21:00|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1722410490000|2024-07-31 07:21:30|6997.2|6982.2|6996.2|6981.2|6998.1|6983.1|6996.2|6981.2|0
1722410500000|2024-07-31 07:21:40|6998.7|6983.7|6998.3|6983.3|6998.7|6983.7|6998.3|6983.3|0
1722410520000|2024-07-31 07:22:00|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1722410550000|2024-07-31 07:22:30|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1722410560000|2024-07-31 07:22:40|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|2
1722410570000|2024-07-31 07:22:50|6996.8|6981.8|6996.7|6981.7|6996.8|6981.8|6996.3|6981.3|12
1722410580000|2024-07-31 07:23:00|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1722410610000|2024-07-31 07:23:30|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|14
1722410620000|2024-07-31 07:23:40|7000.1|6985.1|6994.6|6979.6|7000.2|6985.2|6994.6|6979.6|3
1722410630000|2024-07-31 07:23:50|6994.9|6979.9|6996.2|6981.2|6996.2|6981.2|6994.6|6979.6|1
1722410640000|2024-07-31 07:24:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1722410690000|2024-07-31 07:24:50|6991.8|6976.8|6992.3|6977.3|6992.3|6977.3|6991.8|6976.8|14
1722410700000|2024-07-31 07:25:00|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1722410710000|2024-07-31 07:25:10|6987.4|6972.4|6987.1|6972.1|6987.4|6972.4|6987.1|6972.1|1
1722410730000|2024-07-31 07:25:30|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1722410740000|2024-07-31 07:25:40|6985.6|6970.6|6981.8|6966.8|6985.6|6970.6|6981.8|6966.8|9
1722410750000|2024-07-31 07:25:50|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1722410760000|2024-07-31 07:26:00|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6
1722410780000|2024-07-31 07:26:20|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1722410790000|2024-07-31 07:26:30|6982.1|6967.1|6981.9|6966.9|6982.1|6967.1|6981.9|6966.9|0
1722410800000|2024-07-31 07:26:40|6981.2|6966.2|6980.9|6965.9|6981.4|6966.4|6980.9|6965.9|4
1722410820000|2024-07-31 07:27:00|6980.7|6965.7|6981.6|6966.6|6981.6|6966.6|6980.7|6965.7|0
1722410840000|2024-07-31 07:27:20|6976.9|6961.9|6976.6|6961.6|6976.9|6961.9|6976.6|6961.6|5
1722410860000|2024-07-31 07:27:40|6977|6962|6976.6|6961.6|6977|6962|6976.6|6961.6|0
1722410870000|2024-07-31 07:27:50|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1722410880000|2024-07-31 07:28:00|6976|6961|6976|6961|6976|6961|6976|6961|0
1722410920000|2024-07-31 07:28:40|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|8
1722410930000|2024-07-31 07:28:50|||||||||21
1722410940000|2024-07-31 07:29:00|||||||||5
1722410950000|2024-07-31 07:29:10|6975.8|6960.8|6976.7|6961.7|6976.7|6961.7|6975.8|6960.8|6
1722410970000|2024-07-31 07:29:30|6976.8|6961.8|6975.1|6960.1|6976.8|6961.8|6973.5|6958.5|25
1722410980000|2024-07-31 07:29:40|6975.4|6960.4|6975.7|6960.7|6976.2|6961.2|6975.4|6960.4|1
1722410990000|2024-07-31 07:29:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|1
1722411020000|2024-07-31 07:30:20|6976.8|6961.8|6977.3|6962.3|6978.2|6963.2|6976.8|6961.8|1
1722411030000|2024-07-31 07:30:30|6977.2|6962.2|6972.1|6957.1|6977.2|6962.2|6972.1|6957.1|61
1722411040000|2024-07-31 07:30:40|6971.6|6956.6|6972|6957|6972|6957|6971.6|6956.6|0
1722411050000|2024-07-31 07:30:50|6971.6|6956.6|6971.2|6956.2|6972.2|6957.2|6971.2|6956.2|5
1722411070000|2024-07-31 07:31:10|6972.8|6957.8|6973.3|6958.3|6973.3|6958.3|6972.3|6957.3|9
1722411080000|2024-07-31 07:31:20|6970.5|6955.5|6970.6|6955.6|6970.6|6955.6|6968.3|6953.3|19
1722411090000|2024-07-31 07:31:30|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|3
1722411100000|2024-07-31 07:31:40|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1722411110000|2024-07-31 07:31:50|6970.8|6955.8|6972|6957|6972|6957|6970.8|6955.8|0
1722411120000|2024-07-31 07:32:00|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1722411130000|2024-07-31 07:32:10|6972|6957|6972.3|6957.3|6972.3|6957.3|6972|6957|10
1722411140000|2024-07-31 07:32:20|6971.3|6956.3|6970.8|6955.8|6971.3|6956.3|6970.8|6955.8|6
1722411150000|2024-07-31 07:32:30|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1722411190000|2024-07-31 07:33:10|||||||||14
1722411200000|2024-07-31 07:33:20|6969.5|6954.5|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|0
1722411210000|2024-07-31 07:33:30|6970.1|6955.1|6969.5|6954.5|6970.1|6955.1|6969|6954|4
1722411220000|2024-07-31 07:33:40|||||||||2
1722411230000|2024-07-31 07:33:50|6969.6|6954.6|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|7
1722411240000|2024-07-31 07:34:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|0
1722411270000|2024-07-31 07:34:30|||||||||6
1722411280000|2024-07-31 07:34:40|||||||||3
1722411300000|2024-07-31 07:35:00|6968.8|6953.8|6969.1|6954.1|6969.6|6954.6|6968.8|6953.8|15
1722411340000|2024-07-31 07:35:40|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|2
1722411350000|2024-07-31 07:35:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|16
1722411360000|2024-07-31 07:36:00|6966.6|6951.6|6966.3|6951.3|6966.6|6951.6|6966.3|6951.3|4
1722411370000|2024-07-31 07:36:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1722411390000|2024-07-31 07:36:30|6966.2|6951.2|6965.8|6950.8|6966.2|6951.2|6965.8|6950.8|3
1722411400000|2024-07-31 07:36:40|6965.7|6950.7|6965.7|6950.7|6966.2|6951.2|6965.7|6950.7|1
1722411410000|2024-07-31 07:36:50|6964.7|6949.7|6957.8|6942.8|6964.7|6949.7|6957.8|6942.8|9
1722411420000|2024-07-31 07:37:00|6956.7|6941.7|6954|6939|6956.8|6941.8|6950.8|6935.8|25
1722411430000|2024-07-31 07:37:10|6952|6937|6950.6|6935.6|6952|6937|6950.5|6935.5|20
1722411440000|2024-07-31 07:37:20|6950.7|6935.7|6950.6|6935.6|6950.7|6935.7|6950.1|6935.1|21
1722411450000|2024-07-31 07:37:30|6948.3|6933.3|6946|6931|6948.3|6933.3|6946|6931|8
1722411460000|2024-07-31 07:37:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6945.2|6930.2|62
1722411470000|2024-07-31 07:37:50|6944.3|6929.3|6942.7|6927.7|6944.3|6929.3|6942.7|6927.7|17
1722411480000|2024-07-31 07:38:00|6942.3|6927.3|6944.3|6929.3|6944.3|6929.3|6940.7|6925.7|7
1722411490000|2024-07-31 07:38:10|6943.3|6928.3|6945.8|6930.8|6945.8|6930.8|6943.3|6928.3|2
1722411510000|2024-07-31 07:38:30|6950.3|6935.3|6954.7|6939.7|6955.7|6940.7|6950.3|6935.3|9
1722411520000|2024-07-31 07:38:40|6956.6|6941.6|6957.2|6942.2|6957.2|6942.2|6956.6|6941.6|2
1722411540000|2024-07-31 07:39:00|6957.6|6942.6|6961.6|6946.6|6961.6|6946.6|6957.6|6942.6|13
1722411550000|2024-07-31 07:39:10|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1722411590000|2024-07-31 07:39:50|6960.6|6945.6|6956.2|6941.2|6961.6|6946.6|6956.2|6941.2|17
1722411600000|2024-07-31 07:40:00|6957|6942|6958.1|6943.1|6958.1|6943.1|6957|6942|0
1722411620000|2024-07-31 07:40:20|6953.8|6938.8|6953.2|6938.2|6953.8|6938.8|6952.8|6937.8|12
1722411630000|2024-07-31 07:40:30|6953.1|6938.1|6947.7|6932.7|6953.1|6938.1|6947.7|6932.7|2
1722411660000|2024-07-31 07:41:00|6949|6934|6949|6934|6949|6934|6949|6934|9
1722411670000|2024-07-31 07:41:10|6949.3|6934.3|6954.1|6939.1|6954.1|6939.1|6949.3|6934.3|5
1722411680000|2024-07-31 07:41:20|6954.5|6939.5|6953.3|6938.3|6954.5|6939.5|6953.3|6938.3|0
1722411690000|2024-07-31 07:41:30|6953.2|6938.2|6953.8|6938.8|6953.8|6938.8|6953.2|6938.2|5
1722411700000|2024-07-31 07:41:40|6954.2|6939.2|6953.1|6938.1|6954.2|6939.2|6953.1|6938.1|7
1722411710000|2024-07-31 07:41:50|6951.3|6936.3|6948.7|6933.7|6951.3|6936.3|6948.3|6933.3|2
1722411720000|2024-07-31 07:42:00|6948|6933|6949.2|6934.2|6949.2|6934.2|6947.7|6932.7|25
1722411730000|2024-07-31 07:42:10|6948.7|6933.7|6949.2|6934.2|6949.2|6934.2|6948.7|6933.7|0
1722411740000|2024-07-31 07:42:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|4
1722411750000|2024-07-31 07:42:30|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|1
1722411760000|2024-07-31 07:42:40|6949.7|6934.7|6949.5|6934.5|6949.7|6934.7|6949.5|6934.5|2
1722411770000|2024-07-31 07:42:50|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1722411780000|2024-07-31 07:43:00|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1722411790000|2024-07-31 07:43:10|6951|6936|6952.6|6937.6|6952.6|6937.6|6951|6936|0
1722411820000|2024-07-31 07:43:40|6951.6|6936.6|6953.1|6938.1|6953.1|6938.1|6951.2|6936.2|1
1722411860000|2024-07-31 07:44:20|6952.7|6937.7|6951.5|6936.5|6952.7|6937.7|6951.5|6936.5|0
1722411870000|2024-07-31 07:44:30|6952.7|6937.7|6956.5|6941.5|6956.5|6941.5|6952.7|6937.7|1
1722411880000|2024-07-31 07:44:40|6956.1|6941.1|6956|6941|6956.1|6941.1|6956|6941|0
1722411900000|2024-07-31 07:45:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1722411930000|2024-07-31 07:45:30|6955.8|6940.8|6953.6|6938.6|6955.8|6940.8|6953.6|6938.6|1
1722411940000|2024-07-31 07:45:40|6952.5|6937.5|6953.3|6938.3|6953.3|6938.3|6952.3|6937.3|4
1722411950000|2024-07-31 07:45:50|6952.3|6937.3|6952.8|6937.8|6953.3|6938.3|6952.3|6937.3|7
1722411960000|2024-07-31 07:46:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|2
1722411970000|2024-07-31 07:46:10|6950.8|6935.8|6948.7|6933.7|6950.8|6935.8|6948.7|6933.7|1
1722411990000|2024-07-31 07:46:30|6948.3|6933.3|6952|6937|6952|6937|6948.3|6933.3|5
1722412000000|2024-07-31 07:46:40|6951.8|6936.8|6952.2|6937.2|6952.2|6937.2|6950.6|6935.6|0
1722412060000|2024-07-31 07:47:40|6953|6938|6953.7|6938.7|6953.7|6938.7|6952.8|6937.8|4
1722412070000|2024-07-31 07:47:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|2
1722412080000|2024-07-31 07:48:00|6956.1|6941.1|6956.6|6941.6|6956.6|6941.6|6956.1|6941.1|0
1722412130000|2024-07-31 07:48:50|6957.6|6942.6|6962.3|6947.3|6962.3|6947.3|6957.6|6942.6|7
1722412140000|2024-07-31 07:49:00|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|1
1722412150000|2024-07-31 07:49:10|6961.7|6946.7|6961.8|6946.8|6961.8|6946.8|6961.7|6946.7|0
1722412210000|2024-07-31 07:50:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1722412220000|2024-07-31 07:50:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|1
1722412250000|2024-07-31 07:50:50|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1722412290000|2024-07-31 07:51:30|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|2
1722412310000|2024-07-31 07:51:50|6966.1|6951.1|6965.2|6950.2|6966.1|6951.1|6965.2|6950.2|4
1722412320000|2024-07-31 07:52:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1722412340000|2024-07-31 07:52:20|6965.6|6950.6|6967.3|6952.3|6967.3|6952.3|6965.6|6950.6|2
1722412350000|2024-07-31 07:52:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1722412360000|2024-07-31 07:52:40|6967.1|6952.1|6965|6950|6967.1|6952.1|6964.6|6949.6|4
1722412370000|2024-07-31 07:52:50|6964.5|6949.5|6963.2|6948.2|6964.5|6949.5|6963.2|6948.2|0
1722412380000|2024-07-31 07:53:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1722412430000|2024-07-31 07:53:50|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|1
1722412440000|2024-07-31 07:54:00|6964.1|6949.1|6962.6|6947.6|6964.2|6949.2|6962.2|6947.2|3
1722412480000|2024-07-31 07:54:40|6964.1|6949.1|6963.7|6948.7|6964.1|6949.1|6963.7|6948.7|1
1722412500000|2024-07-31 07:55:00|6964.5|6949.5|6964.2|6949.2|6964.5|6949.5|6964.2|6949.2|0
1722412510000|2024-07-31 07:55:10|6964.5|6949.5|6964.6|6949.6|6964.6|6949.6|6964.5|6949.5|0
1722412570000|2024-07-31 07:56:10|6963.6|6948.6|6964.1|6949.1|6964.1|6949.1|6963.6|6948.6|0
1722412600000|2024-07-31 07:56:40|6963.7|6948.7|6963.6|6948.6|6963.7|6948.7|6963.6|6948.6|0
1722412610000|2024-07-31 07:56:50|||||||||2
1722412630000|2024-07-31 07:57:10|6964.5|6949.5|6964.6|6949.6|6964.6|6949.6|6964.5|6949.5|2
1722412640000|2024-07-31 07:57:20|6965.3|6950.3|6965.6|6950.6|6965.6|6950.6|6965.3|6950.3|0
1722412710000|2024-07-31 07:58:30|6964.5|6949.5|6964.6|6949.6|6964.6|6949.6|6964.1|6949.1|3
1722412780000|2024-07-31 07:59:40|6964.3|6949.3|6964.7|6949.7|6964.7|6949.7|6964.3|6949.3|1
1722412790000|2024-07-31 07:59:50|6965.1|6950.1|6966.6|6951.6|6966.6|6951.6|6965.1|6950.1|1
1722412800000|2024-07-31 08:00:00|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|4
1722412810000|2024-07-31 08:00:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1722412820000|2024-07-31 08:00:20|6971.2|6956.2|6974.1|6959.1|6974.3|6959.3|6971.2|6956.2|6
1722412840000|2024-07-31 08:00:40|6973.5|6958.5|6973.6|6958.6|6973.6|6958.6|6973.5|6958.5|0
1722412850000|2024-07-31 08:00:50|6974|6959|6974.5|6959.5|6974.5|6959.5|6974|6959|0
1722412860000|2024-07-31 08:01:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|0
1722412930000|2024-07-31 08:02:10|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|5
1722412940000|2024-07-31 08:02:20|6978|6963|6978|6963|6978|6963|6978|6963|0
1722412990000|2024-07-31 08:03:10|6977|6962|6972.1|6957.1|6977|6962|6972.1|6957.1|1
1722413020000|2024-07-31 08:03:40|6972.6|6957.6|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|0
1722413050000|2024-07-31 08:04:10|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|3
1722413100000|2024-07-31 08:05:00|6972.5|6957.5|6973.7|6958.7|6974.1|6959.1|6972.5|6957.5|0
1722413110000|2024-07-31 08:05:10|6974.5|6959.5|6974.6|6959.6|6974.6|6959.6|6974.5|6959.5|0
1722413130000|2024-07-31 08:05:30|6975.4|6960.4|6976.6|6961.6|6976.6|6961.6|6975.4|6960.4|0
1722413160000|2024-07-31 08:06:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1722413170000|2024-07-31 08:06:10|6972.2|6957.2|6971.6|6956.6|6972.2|6957.2|6971.4|6956.4|6
1722413180000|2024-07-31 08:06:20|6970.7|6955.7|6972.1|6957.1|6972.1|6957.1|6970.7|6955.7|1
1722413190000|2024-07-31 08:06:30|6972.2|6957.2|6972.1|6957.1|6972.2|6957.2|6971.2|6956.2|1
1722413200000|2024-07-31 08:06:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.4|6956.4|0
1722413210000|2024-07-31 08:06:50|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1722413230000|2024-07-31 08:07:10|6971.6|6956.6|6971.7|6956.7|6971.7|6956.7|6971.6|6956.6|0
1722413290000|2024-07-31 08:08:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722413310000|2024-07-31 08:08:30|6971|6956|6971|6956|6971|6956|6971|6956|1
1722413340000|2024-07-31 08:09:00|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|1
1722413350000|2024-07-31 08:09:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|2
1722413370000|2024-07-31 08:09:30|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1722413380000|2024-07-31 08:09:40|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|1
1722413400000|2024-07-31 08:10:00|6970.4|6955.4|6971|6956|6971|6956|6970.4|6955.4|0
1722413430000|2024-07-31 08:10:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1722413460000|2024-07-31 08:11:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1722413470000|2024-07-31 08:11:10|6971|6956|6971|6956|6971|6956|6971|6956|1
1722413490000|2024-07-31 08:11:30|6971.7|6956.7|6971|6956|6971.7|6956.7|6971|6956|5
1722413530000|2024-07-31 08:12:10|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1722413580000|2024-07-31 08:13:00|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1722413650000|2024-07-31 08:14:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1722413700000|2024-07-31 08:15:00|6970.2|6955.2|6970.9|6955.9|6970.9|6955.9|6970.2|6955.2|0
1722413710000|2024-07-31 08:15:10|6968.9|6953.9|6967.4|6952.4|6968.9|6953.9|6967.4|6952.4|3
1722413720000|2024-07-31 08:15:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|4
1722413730000|2024-07-31 08:15:30|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|1
1722413740000|2024-07-31 08:15:40|6970.9|6955.9|6973.4|6958.4|6975.4|6960.4|6970.9|6955.9|8
1722413750000|2024-07-31 08:15:50|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1722413770000|2024-07-31 08:16:10|6973.2|6958.2|6972.9|6957.9|6973.4|6958.4|6972.9|6957.9|1
1722413800000|2024-07-31 08:16:40|6972.5|6957.5|6972.9|6957.9|6972.9|6957.9|6972.4|6957.4|0
1722413860000|2024-07-31 08:17:40|6973.2|6958.2|6973.4|6958.4|6973.4|6958.4|6973.2|6958.2|0
1722413880000|2024-07-31 08:18:00|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1722413930000|2024-07-31 08:18:50|6974.7|6959.7|6974.9|6959.9|6974.9|6959.9|6974.7|6959.7|0
1722413940000|2024-07-31 08:19:00|6975.2|6960.2|6975.1|6960.1|6976.4|6961.4|6975.1|6960.1|0
1722413950000|2024-07-31 08:19:10|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1722414000000|2024-07-31 08:20:00|6975.9|6960.9|6975.9|6960.9|6976.4|6961.4|6975.9|6960.9|0
1722414010000|2024-07-31 08:20:10|6976.2|6961.2|6978.4|6963.4|6978.6|6963.6|6976.2|6961.2|12
1722414020000|2024-07-31 08:20:20|6978.5|6963.5|6974.5|6959.5|6978.5|6963.5|6974.5|6959.5|10
1722414030000|2024-07-31 08:20:30|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1722414050000|2024-07-31 08:20:50|6973.6|6958.6|6974|6959|6974|6959|6973.4|6958.4|0
1722414090000|2024-07-31 08:21:30|6973.6|6958.6|6973.4|6958.4|6973.6|6958.6|6973.4|6958.4|0
1722414100000|2024-07-31 08:21:40|6973.5|6958.5|6973.4|6958.4|6974.5|6959.5|6973.4|6958.4|0
1722414110000|2024-07-31 08:21:50|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|2
1722414120000|2024-07-31 08:22:00|6972.9|6957.9|6973|6958|6973|6958|6972.5|6957.5|0
1722414140000|2024-07-31 08:22:20|6973.5|6958.5|6972.6|6957.6|6973.9|6958.9|6972.5|6957.5|0
1722414150000|2024-07-31 08:22:30|6972.5|6957.5|6973.4|6958.4|6973.4|6958.4|6972.5|6957.5|0
1722414160000|2024-07-31 08:22:40|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1722414170000|2024-07-31 08:22:50|6972.7|6957.7|6972.5|6957.5|6972.7|6957.7|6972.5|6957.5|0
1722414200000|2024-07-31 08:23:20|6973.4|6958.4|6973|6958|6973.4|6958.4|6973|6958|0
1722414220000|2024-07-31 08:23:40|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1722414270000|2024-07-31 08:24:30|6973.2|6958.2|6973.9|6958.9|6973.9|6958.9|6973.2|6958.2|0
1722414280000|2024-07-31 08:24:40|6973.6|6958.6|6973.4|6958.4|6973.6|6958.6|6973.4|6958.4|0
1722414300000|2024-07-31 08:25:00|6974.4|6959.4|6974.9|6959.9|6974.9|6959.9|6974.4|6959.4|0
1722414310000|2024-07-31 08:25:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1722414320000|2024-07-31 08:25:20|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1722414340000|2024-07-31 08:25:40|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1722414360000|2024-07-31 08:26:00|6972.9|6957.9|6972.5|6957.5|6973.4|6958.4|6972.5|6957.5|8
1722414400000|2024-07-31 08:26:40|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|1
1722414410000|2024-07-31 08:26:50|6972.1|6957.1|6972|6957|6972.4|6957.4|6972|6957|4
1722414490000|2024-07-31 08:28:10|6971|6956|6970|6955|6971|6956|6969.5|6954.5|2
1722414500000|2024-07-31 08:28:20|6969.5|6954.5|6969|6954|6969.5|6954.5|6969|6954|0
1722414510000|2024-07-31 08:28:30|6968.4|6953.4|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|1
1722414520000|2024-07-31 08:28:40|6968|6953|6968|6953|6968|6953|6968|6953|0
1722414570000|2024-07-31 08:29:30|6968.4|6953.4|6969.6|6954.6|6969.6|6954.6|6968.4|6953.4|11
1722414580000|2024-07-31 08:29:40|6969.5|6954.5|6969.4|6954.4|6969.5|6954.5|6969.4|6954.4|0
1722414590000|2024-07-31 08:29:50|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1722414600000|2024-07-31 08:30:00|6969.4|6954.4|6970|6955|6970|6955|6969.4|6954.4|0
1722414700000|2024-07-31 08:31:40|6970.5|6955.5|6969.4|6954.4|6970.5|6955.5|6969.4|6954.4|0
1722414720000|2024-07-31 08:32:00|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1722414740000|2024-07-31 08:32:20|6969.9|6954.9|6970.5|6955.5|6970.5|6955.5|6969.9|6954.9|0
1722414750000|2024-07-31 08:32:30|6970.1|6955.1|6969.4|6954.4|6970.1|6955.1|6969.4|6954.4|2
1722414780000|2024-07-31 08:33:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1722414790000|2024-07-31 08:33:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1722414850000|2024-07-31 08:34:10|6970.4|6955.4|6970|6955|6970.5|6955.5|6970|6955|0
1722414880000|2024-07-31 08:34:40|6969.8|6954.8|6968.6|6953.6|6969.8|6954.8|6968.6|6953.6|1
1722414900000|2024-07-31 08:35:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|5
1722414910000|2024-07-31 08:35:10|6967.9|6952.9|6968|6953|6968|6953|6967.9|6952.9|0
1722414920000|2024-07-31 08:35:20|6967.6|6952.6|6968|6953|6968|6953|6967.5|6952.5|1
1722415010000|2024-07-31 08:36:50|6969.1|6954.1|6968.6|6953.6|6969.9|6954.9|6968.6|6953.6|0
1722415020000|2024-07-31 08:37:00|6968.5|6953.5|6971.5|6956.5|6971.5|6956.5|6968.5|6953.5|2
1722415040000|2024-07-31 08:37:20|6972|6957|6973.5|6958.5|6973.5|6958.5|6972|6957|2
1722415050000|2024-07-31 08:37:30|6973.9|6958.9|6976.5|6961.5|6976.5|6961.5|6973.9|6958.9|4
1722415060000|2024-07-31 08:37:40|6976.6|6961.6|6977|6962|6977|6962|6976.6|6961.6|0
1722415080000|2024-07-31 08:38:00|6977.4|6962.4|6977.5|6962.5|6977.5|6962.5|6977.4|6962.4|0
1722415090000|2024-07-31 08:38:10|6978.8|6963.8|6977.4|6962.4|6978.8|6963.8|6977.4|6962.4|15
1722415100000|2024-07-31 08:38:20|6977.6|6962.6|6978|6963|6978|6963|6977.6|6962.6|0
1722415110000|2024-07-31 08:38:30|||||||||1
1722415120000|2024-07-31 08:38:40|6977.3|6962.3|6977.4|6962.4|6977.4|6962.4|6977.3|6962.3|1
1722415130000|2024-07-31 08:38:50|6977|6962|6976.9|6961.9|6977|6962|6976.9|6961.9|0
1722415140000|2024-07-31 08:39:00|6977.4|6962.4|6976.9|6961.9|6977.4|6962.4|6976.9|6961.9|1
1722415150000|2024-07-31 08:39:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1722415210000|2024-07-31 08:40:10|||||||||1
1722415240000|2024-07-31 08:40:40|6978.4|6963.4|6981.3|6966.3|6981.5|6966.5|6978.4|6963.4|6
1722415250000|2024-07-31 08:40:50|6981.4|6966.4|6981.4|6966.4|6981.8|6966.8|6981.4|6966.4|1
1722415280000|2024-07-31 08:41:20|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.3|6966.3|1
1722415290000|2024-07-31 08:41:30|6982.1|6967.1|6982|6967|6982.1|6967.1|6982|6967|0
1722415320000|2024-07-31 08:42:00|6982.1|6967.1|6983.3|6968.3|6983.6|6968.6|6982.1|6967.1|3
1722415330000|2024-07-31 08:42:10|6983.1|6968.1|6983.5|6968.5|6983.5|6968.5|6983.1|6968.1|0
1722415340000|2024-07-31 08:42:20|6984|6969|6984|6969|6984|6969|6984|6969|0
1722415380000|2024-07-31 08:43:00|6985|6970|6984.5|6969.5|6985|6970|6984.5|6969.5|1
1722415390000|2024-07-31 08:43:10|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1722415400000|2024-07-31 08:43:20|6987|6972|6982.6|6967.6|6987.8|6972.8|6982.6|6967.6|8
1722415450000|2024-07-31 08:44:10|6982.3|6967.3|6982.1|6967.1|6982.3|6967.3|6982.1|6967.1|1
1722415460000|2024-07-31 08:44:20|||||||||1
1722415480000|2024-07-31 08:44:40|6980|6965|6979.5|6964.5|6980|6965|6979|6964|0
1722415490000|2024-07-31 08:44:50|6981|6966|6981|6966|6981|6966|6981|6966|1
1722415500000|2024-07-31 08:45:00|6980.9|6965.9|6981|6966|6981.9|6966.9|6980.9|6965.9|0
1722415520000|2024-07-31 08:45:20|6978.1|6963.1|6978.5|6963.5|6978.5|6963.5|6978.1|6963.1|3
1722415530000|2024-07-31 08:45:30|6978.6|6963.6|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1722415560000|2024-07-31 08:46:00|6978.5|6963.5|6978.6|6963.6|6979|6964|6978.1|6963.1|0
1722415570000|2024-07-31 08:46:10|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1722415580000|2024-07-31 08:46:20|6978.5|6963.5|6978.1|6963.1|6978.5|6963.5|6978.1|6963.1|0
1722415590000|2024-07-31 08:46:30|6978.5|6963.5|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1722415680000|2024-07-31 08:48:00|6978.9|6963.9|6978.1|6963.1|6979.1|6964.1|6978.1|6963.1|1
1722415730000|2024-07-31 08:48:50|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|0
1722415800000|2024-07-31 08:50:00|6978|6963|6977.5|6962.5|6978.5|6963.5|6977.5|6962.5|1
1722415810000|2024-07-31 08:50:10|6978|6963|6978|6963|6978|6963|6978|6963|1
1722415920000|2024-07-31 08:52:00|6979.1|6964.1|6978.5|6963.5|6979.1|6964.1|6978.5|6963.5|0
1722415930000|2024-07-31 08:52:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1722415940000|2024-07-31 08:52:20|6979|6964|6979|6964|6979|6964|6979|6964|0
1722416000000|2024-07-31 08:53:20|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|2
1722416010000|2024-07-31 08:53:30|6979|6964|6979.3|6964.3|6979.3|6964.3|6978.9|6963.9|1
1722416020000|2024-07-31 08:53:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1722416080000|2024-07-31 08:54:40|6978|6963|6977.6|6962.6|6978|6963|6977.6|6962.6|4
1722416090000|2024-07-31 08:54:50|||||||||4
1722416100000|2024-07-31 08:55:00|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|3
1722416110000|2024-07-31 08:55:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1722416120000|2024-07-31 08:55:20|6977.6|6962.6|6979.3|6964.3|6979.3|6964.3|6977.4|6962.4|1
1722416160000|2024-07-31 08:56:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1722416170000|2024-07-31 08:56:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1722416180000|2024-07-31 08:56:20|6979.3|6964.3|6978.8|6963.8|6979.3|6964.3|6978.8|6963.8|28
1722416190000|2024-07-31 08:56:30|6978.6|6963.6|6977.9|6962.9|6978.6|6963.6|6977.9|6962.9|0
1722416200000|2024-07-31 08:56:40|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1722416210000|2024-07-31 08:56:50|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|1
1722416230000|2024-07-31 08:57:10|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1722416240000|2024-07-31 08:57:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1722416300000|2024-07-31 08:58:20|6979.8|6964.8|6979.4|6964.4|6980.1|6965.1|6979.4|6964.4|3
1722416320000|2024-07-31 08:58:40|6978.8|6963.8|6978.6|6963.6|6978.8|6963.8|6978.1|6963.1|1
1722416330000|2024-07-31 08:58:50|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1722416400000|2024-07-31 09:00:00|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1722416410000|2024-07-31 09:00:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1722416500000|2024-07-31 09:01:40|||||||||3
1722416510000|2024-07-31 09:01:50|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|3
1722416520000|2024-07-31 09:02:00|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|5
1722416540000|2024-07-31 09:02:20|6975.6|6960.6|6974.8|6959.8|6975.6|6960.6|6974.4|6959.4|2
1722416550000|2024-07-31 09:02:30|6974.9|6959.9|6974.8|6959.8|6974.9|6959.9|6974.4|6959.4|0
1722416560000|2024-07-31 09:02:40|6974.5|6959.5|6974.4|6959.4|6974.5|6959.5|6974.4|6959.4|1
1722416570000|2024-07-31 09:02:50|6973.9|6958.9|6972.9|6957.9|6973.9|6958.9|6972.9|6957.9|0
1722416590000|2024-07-31 09:03:10|6974.3|6959.3|6973.9|6958.9|6974.3|6959.3|6973.9|6958.9|5
1722416610000|2024-07-31 09:03:30|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1722416620000|2024-07-31 09:03:40|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1722416630000|2024-07-31 09:03:50|6973.4|6958.4|6969|6954|6973.4|6958.4|6968.6|6953.6|15
1722416640000|2024-07-31 09:04:00|6968.6|6953.6|6970|6955|6970|6955|6968.6|6953.6|0
1722416660000|2024-07-31 09:04:20|6969.6|6954.6|6969|6954|6969.6|6954.6|6969|6954|0
1722416670000|2024-07-31 09:04:30|6968.9|6953.9|6968|6953|6968.9|6953.9|6968|6953|1
1722416680000|2024-07-31 09:04:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1722416690000|2024-07-31 09:04:50|6968.4|6953.4|6967.9|6952.9|6968.4|6953.4|6967.9|6952.9|5
1722416700000|2024-07-31 09:05:00|6968|6953|6968.7|6953.7|6968.7|6953.7|6968|6953|1
1722416710000|2024-07-31 09:05:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1722416720000|2024-07-31 09:05:20|||||||||1
1722416740000|2024-07-31 09:05:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1722416800000|2024-07-31 09:06:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|1
1722416810000|2024-07-31 09:06:50|6966.4|6951.4|6964.9|6949.9|6966.4|6951.4|6964.9|6949.9|12
1722416820000|2024-07-31 09:07:00|6962.7|6947.7|6961.4|6946.4|6962.7|6947.7|6961.4|6946.4|2
1722416830000|2024-07-31 09:07:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1722416840000|2024-07-31 09:07:20|6959.2|6944.2|6959|6944|6959.2|6944.2|6959|6944|0
1722416850000|2024-07-31 09:07:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|4
1722416870000|2024-07-31 09:07:50|6961.8|6946.8|6963.9|6948.9|6963.9|6948.9|6961.8|6946.8|2
1722416880000|2024-07-31 09:08:00|6964.8|6949.8|6965.9|6950.9|6965.9|6950.9|6964.8|6949.8|18
1722416890000|2024-07-31 09:08:10|6964.2|6949.2|6962.2|6947.2|6964.9|6949.9|6962.2|6947.2|25
1722416900000|2024-07-31 09:08:20|6962.3|6947.3|6962.4|6947.4|6962.4|6947.4|6962.3|6947.3|1
1722416920000|2024-07-31 09:08:40|6962|6947|6961.2|6946.2|6962|6947|6961.2|6946.2|1
1722416930000|2024-07-31 09:08:50|6960.9|6945.9|6961.8|6946.8|6961.8|6946.8|6960.4|6945.4|4
1722416940000|2024-07-31 09:09:00|6961.9|6946.9|6961.9|6946.9|6962|6947|6961.9|6946.9|32
1722416950000|2024-07-31 09:09:10|||||||||2
1722416960000|2024-07-31 09:09:20|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|9
1722416970000|2024-07-31 09:09:30|6959|6944|6959.9|6944.9|6960.2|6945.2|6959|6944|4
1722416990000|2024-07-31 09:09:50|6960.9|6945.9|6961.5|6946.5|6961.5|6946.5|6960.9|6945.9|2
1722417000000|2024-07-31 09:10:00|6961.4|6946.4|6966.4|6951.4|6966.4|6951.4|6961.4|6946.4|2
1722417020000|2024-07-31 09:10:20|||||||||1
1722417040000|2024-07-31 09:10:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1722417050000|2024-07-31 09:10:50|6966.7|6951.7|6969.3|6954.3|6969.3|6954.3|6966.7|6951.7|1
1722417060000|2024-07-31 09:11:00|6973.3|6958.3|6973.3|6958.3|6973.7|6958.7|6973.3|6958.3|1
1722417110000|2024-07-31 09:11:50|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|2
1722417130000|2024-07-31 09:12:10|6967|6952|6964.9|6949.9|6967|6952|6964.9|6949.9|37
1722417140000|2024-07-31 09:12:20|6964.8|6949.8|6964.4|6949.4|6964.8|6949.8|6964.4|6949.4|1
1722417150000|2024-07-31 09:12:30|6963.7|6948.7|6964.9|6949.9|6964.9|6949.9|6963.7|6948.7|1
1722417190000|2024-07-31 09:13:10|6964.4|6949.4|6963.4|6948.4|6964.4|6949.4|6963.4|6948.4|1
1722417200000|2024-07-31 09:13:20|6963.9|6948.9|6962|6947|6963.9|6948.9|6961.7|6946.7|26
1722417210000|2024-07-31 09:13:30|6961.7|6946.7|6960.4|6945.4|6961.7|6946.7|6960.4|6945.4|0
1722417230000|2024-07-31 09:13:50|||||||||1
1722417250000|2024-07-31 09:14:10|6960.9|6945.9|6962|6947|6962|6947|6960.9|6945.9|4
1722417260000|2024-07-31 09:14:20|6963.8|6948.8|6957.8|6942.8|6963.8|6948.8|6957.8|6942.8|27
1722417270000|2024-07-31 09:14:30|6957.7|6942.7|6954.5|6939.5|6957.7|6942.7|6954.5|6939.5|1
1722417280000|2024-07-31 09:14:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1722417300000|2024-07-31 09:15:00|6953.4|6938.4|6950.4|6935.4|6953.4|6938.4|6950.4|6935.4|2
1722417310000|2024-07-31 09:15:10|6950|6935|6949.8|6934.8|6950|6935|6949.8|6934.8|21
1722417330000|2024-07-31 09:15:30|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1722417340000|2024-07-31 09:15:40|6948.8|6933.8|6945|6930|6948.8|6933.8|6944.9|6929.9|1
1722417350000|2024-07-31 09:15:50|6945.2|6930.2|6944.5|6929.5|6946|6931|6944.2|6929.2|2
1722417360000|2024-07-31 09:16:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1722417370000|2024-07-31 09:16:10|6944.3|6929.3|6944.5|6929.5|6944.5|6929.5|6944.2|6929.2|0
1722417390000|2024-07-31 09:16:30|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1722417400000|2024-07-31 09:16:40|6945|6930|6944.8|6929.8|6945|6930|6944.3|6929.3|1
1722417410000|2024-07-31 09:16:50|6945|6930|6944.7|6929.7|6945|6930|6944.7|6929.7|7
1722417420000|2024-07-31 09:17:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.4|6928.4|10
1722417430000|2024-07-31 09:17:10|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|3
1722417440000|2024-07-31 09:17:20|6943|6928|6942.9|6927.9|6943|6928|6942.9|6927.9|0
1722417480000|2024-07-31 09:18:00|6941.7|6926.7|6942.5|6927.5|6942.5|6927.5|6940.8|6925.8|3
1722417490000|2024-07-31 09:18:10|6942.8|6927.8|6942.4|6927.4|6942.8|6927.8|6942|6927|1
1722417500000|2024-07-31 09:18:20|6942|6927|6942|6927|6942|6927|6942|6927|0
1722417520000|2024-07-31 09:18:40|6944.5|6929.5|6944.7|6929.7|6944.7|6929.7|6944.5|6929.5|4
1722417540000|2024-07-31 09:19:00|||||||||1
1722417580000|2024-07-31 09:19:40|6947|6932|6947.7|6932.7|6947.7|6932.7|6947|6932|2
1722417600000|2024-07-31 09:20:00|6948.4|6933.4|6952.3|6937.3|6952.3|6937.3|6948.4|6933.4|4
1722417610000|2024-07-31 09:20:10|6953.7|6938.7|6953|6938|6953.9|6938.9|6953|6938|1
1722417620000|2024-07-31 09:20:20|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|24
1722417630000|2024-07-31 09:20:30|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1722417660000|2024-07-31 09:21:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1722417680000|2024-07-31 09:21:20|6951.4|6936.4|6946.4|6931.4|6951.9|6936.9|6946.4|6931.4|1
1722417720000|2024-07-31 09:22:00|6945.9|6930.9|6945.5|6930.5|6945.9|6930.9|6945.5|6930.5|0
1722417750000|2024-07-31 09:22:30|6945|6930|6944.3|6929.3|6945|6930|6944.3|6929.3|0
1722417760000|2024-07-31 09:22:40|6944|6929|6944|6929|6944|6929|6944|6929|0
1722417840000|2024-07-31 09:24:00|6943.7|6928.7|6943.5|6928.5|6943.7|6928.7|6943.5|6928.5|0
1722417870000|2024-07-31 09:24:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1722417880000|2024-07-31 09:24:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|5
1722417900000|2024-07-31 09:25:00|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1722417910000|2024-07-31 09:25:10|6945.7|6930.7|6945.5|6930.5|6946|6931|6945.5|6930.5|2
1722417930000|2024-07-31 09:25:30|6945.2|6930.2|6944|6929|6945.2|6930.2|6944|6929|0
1722417940000|2024-07-31 09:25:40|||||||||1
1722418030000|2024-07-31 09:27:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|2
1722418040000|2024-07-31 09:27:20|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|4
1722418070000|2024-07-31 09:27:50|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|0
1722418080000|2024-07-31 09:28:00|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1722418090000|2024-07-31 09:28:10|6941|6926|6941.7|6926.7|6941.7|6926.7|6941|6926|1
1722418150000|2024-07-31 09:29:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1722418170000|2024-07-31 09:29:30|6941|6926|6941|6926|6941|6926|6941|6926|0
1722418190000|2024-07-31 09:29:50|6932.5|6917.5|6936.7|6921.7|6936.7|6921.7|6932.3|6917.3|38
1722418200000|2024-07-31 09:30:00|6936.8|6921.8|6933.4|6918.4|6937.2|6922.2|6933.4|6918.4|21
1722418210000|2024-07-31 09:30:10|6933.8|6918.8|6934.3|6919.3|6934.3|6919.3|6933.3|6918.3|0
1722418220000|2024-07-31 09:30:20|6934.8|6919.8|6934.7|6919.7|6935.3|6920.3|6934.7|6919.7|3
1722418230000|2024-07-31 09:30:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1722418240000|2024-07-31 09:30:40|6934|6919|6933|6918|6934|6919|6932.8|6917.8|3
1722418250000|2024-07-31 09:30:50|6934.5|6919.5|6933.2|6918.2|6934.5|6919.5|6933.2|6918.2|3
1722418260000|2024-07-31 09:31:00|6933|6918|6934|6919|6934|6919|6933|6918|0
1722418270000|2024-07-31 09:31:10|6933.2|6918.2|6933|6918|6933.2|6918.2|6933|6918|5
1722418310000|2024-07-31 09:31:50|6933.4|6918.4|6933.5|6918.5|6933.5|6918.5|6933.4|6918.4|0
1722418320000|2024-07-31 09:32:00|6933.7|6918.7|6934|6919|6934|6919|6933.7|6918.7|4
1722418330000|2024-07-31 09:32:10|6932.9|6917.9|6933.2|6918.2|6933.2|6918.2|6932.9|6917.9|69
1722418340000|2024-07-31 09:32:20|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|3
1722418350000|2024-07-31 09:32:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|2
1722418390000|2024-07-31 09:33:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1722418420000|2024-07-31 09:33:40|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1722418430000|2024-07-31 09:33:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|30
1722418440000|2024-07-31 09:34:00|6929.9|6914.9|6928.2|6913.2|6929.9|6914.9|6928.2|6913.2|3
1722418450000|2024-07-31 09:34:10|6927.7|6912.7|6928|6913|6928|6913|6927.7|6912.7|6
1722418460000|2024-07-31 09:34:20|6928.3|6913.3|6928.4|6913.4|6928.4|6913.4|6928.3|6913.3|1
1722418470000|2024-07-31 09:34:30|6928.2|6913.2|6928|6913|6928.2|6913.2|6928|6913|7
1722418480000|2024-07-31 09:34:40|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1722418490000|2024-07-31 09:34:50|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1722418510000|2024-07-31 09:35:10|6927.7|6912.7|6928.7|6913.7|6928.8|6913.8|6927.7|6912.7|9
1722418550000|2024-07-31 09:35:50|||||||||1
1722418560000|2024-07-31 09:36:00|6930.1|6915.1|6934.6|6919.6|6934.6|6919.6|6930.1|6915.1|2
1722418570000|2024-07-31 09:36:10|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1722418590000|2024-07-31 09:36:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1722418600000|2024-07-31 09:36:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1722418630000|2024-07-31 09:37:10|6934.2|6919.2|6935.2|6920.2|6935.2|6920.2|6934.2|6919.2|1
1722418640000|2024-07-31 09:37:20|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1722418720000|2024-07-31 09:38:40|6934.6|6919.6|6932.2|6917.2|6934.7|6919.7|6932.2|6917.2|11
1722418730000|2024-07-31 09:38:50|6931.2|6916.2|6931.1|6916.1|6931.7|6916.7|6931.1|6916.1|0
1722418740000|2024-07-31 09:39:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1722418750000|2024-07-31 09:39:10|6930.1|6915.1|6928.7|6913.7|6930.1|6915.1|6927.7|6912.7|4
1722418760000|2024-07-31 09:39:20|6929.2|6914.2|6928.8|6913.8|6929.2|6914.2|6928.8|6913.8|0
1722418770000|2024-07-31 09:39:30|6928.7|6913.7|6929.6|6914.6|6929.6|6914.6|6928.7|6913.7|0
1722418800000|2024-07-31 09:40:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1722418810000|2024-07-31 09:40:10|6931.7|6916.7|6933.2|6918.2|6933.2|6918.2|6931.7|6916.7|2
1722418860000|2024-07-31 09:41:00|||||||||1
1722418870000|2024-07-31 09:41:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1722418890000|2024-07-31 09:41:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|11
1722418900000|2024-07-31 09:41:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1722418920000|2024-07-31 09:42:00|6930.6|6915.6|6930.2|6915.2|6930.6|6915.6|6930.2|6915.2|2
1722418930000|2024-07-31 09:42:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1722418960000|2024-07-31 09:42:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6
1722418970000|2024-07-31 09:42:50|6930.1|6915.1|6930.2|6915.2|6930.2|6915.2|6930.1|6915.1|0
1722418980000|2024-07-31 09:43:00|6929.7|6914.7|6929.2|6914.2|6929.7|6914.7|6929.2|6914.2|1
1722419030000|2024-07-31 09:43:50|6928.7|6913.7|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|0
1722419100000|2024-07-31 09:45:00|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|4
1722419110000|2024-07-31 09:45:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1722419130000|2024-07-31 09:45:30|6930.1|6915.1|6930.6|6915.6|6930.6|6915.6|6930.1|6915.1|29
1722419200000|2024-07-31 09:46:40|6929.7|6914.7|6929.3|6914.3|6929.7|6914.7|6929.3|6914.3|2
1722419230000|2024-07-31 09:47:10|6929.8|6914.8|6929.3|6914.3|6929.8|6914.8|6929.3|6914.3|0
1722419240000|2024-07-31 09:47:20|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1722419260000|2024-07-31 09:47:40|6929.3|6914.3|6935.2|6920.2|6935.2|6920.2|6929.3|6914.3|23
1722419280000|2024-07-31 09:48:00|6934.7|6919.7|6934.7|6919.7|6935.2|6920.2|6934.7|6919.7|16
1722419290000|2024-07-31 09:48:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|3
1722419310000|2024-07-31 09:48:30|6935.7|6920.7|6935.7|6920.7|6936.1|6921.1|6935.7|6920.7|0
1722419390000|2024-07-31 09:49:50|6935.3|6920.3|6935.2|6920.2|6935.3|6920.3|6935.2|6920.2|0
1722419460000|2024-07-31 09:51:00|6934.7|6919.7|6933.2|6918.2|6934.7|6919.7|6933.2|6918.2|4
1722419470000|2024-07-31 09:51:10|6932.7|6917.7|6932.9|6917.9|6932.9|6917.9|6931.6|6916.6|1
1722419520000|2024-07-31 09:52:00|6933.7|6918.7|6933.9|6918.9|6934.4|6919.4|6933.7|6918.7|0
1722419540000|2024-07-31 09:52:20|6936.4|6921.4|6940.8|6925.8|6940.8|6925.8|6936.4|6921.4|9
1722419550000|2024-07-31 09:52:30|6942.3|6927.3|6940.1|6925.1|6942.7|6927.7|6940.1|6925.1|9
1722419560000|2024-07-31 09:52:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1722419570000|2024-07-31 09:52:50|6939.1|6924.1|6938.6|6923.6|6939.1|6924.1|6938.6|6923.6|0
1722419580000|2024-07-31 09:53:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722419590000|2024-07-31 09:53:10|6941.6|6926.6|6941.4|6926.4|6941.6|6926.6|6941.4|6926.4|7
1722419600000|2024-07-31 09:53:20|6941.8|6926.8|6941.9|6926.9|6941.9|6926.9|6941.8|6926.8|0
1722419620000|2024-07-31 09:53:40|||||||||6
1722419630000|2024-07-31 09:53:50|||||||||2
1722419650000|2024-07-31 09:54:10|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1722419670000|2024-07-31 09:54:30|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|1
1722419680000|2024-07-31 09:54:40|6935.8|6920.8|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|1
1722419700000|2024-07-31 09:55:00|6940.4|6925.4|6940.6|6925.6|6941.3|6926.3|6940.4|6925.4|0
1722419710000|2024-07-31 09:55:10|6940.3|6925.3|6941.9|6926.9|6941.9|6926.9|6940.3|6925.3|1
1722419740000|2024-07-31 09:55:40|6941.4|6926.4|6940.8|6925.8|6941.4|6926.4|6940.8|6925.8|0
1722419810000|2024-07-31 09:56:50|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1722419840000|2024-07-31 09:57:20|6940.4|6925.4|6942.4|6927.4|6942.4|6927.4|6940.4|6925.4|1
1722419850000|2024-07-31 09:57:30|6940.9|6925.9|6940.4|6925.4|6940.9|6925.9|6939.9|6924.9|5
1722419860000|2024-07-31 09:57:40|6939.7|6924.7|6939.6|6924.6|6939.7|6924.7|6939.6|6924.6|0
1722419880000|2024-07-31 09:58:00|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1722419890000|2024-07-31 09:58:10|6938.7|6923.7|6938.4|6923.4|6938.7|6923.7|6938.4|6923.4|0
1722419920000|2024-07-31 09:58:40|6938.1|6923.1|6937.9|6922.9|6938.1|6923.1|6937.9|6922.9|0
1722419940000|2024-07-31 09:59:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722419970000|2024-07-31 09:59:30|6937.7|6922.7|6936.1|6921.1|6937.7|6922.7|6936.1|6921.1|0
1722419990000|2024-07-31 09:59:50|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1722420000000|2024-07-31 10:00:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1722420010000|2024-07-31 10:00:10|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722420050000|2024-07-31 10:00:50|6936.1|6921.1|6936.4|6921.4|6936.4|6921.4|6934.1|6919.1|3
1722420060000|2024-07-31 10:01:00|6936.8|6921.8|6936.4|6921.4|6936.8|6921.8|6936.4|6921.4|0
1722420110000|2024-07-31 10:01:50|6936.3|6921.3|6935.9|6920.9|6936.3|6921.3|6935.9|6920.9|1
1722420120000|2024-07-31 10:02:00|6934.9|6919.9|6940.9|6925.9|6941.4|6926.4|6934.9|6919.9|12
1722420130000|2024-07-31 10:02:10|6941.1|6926.1|6940.4|6925.4|6941.1|6926.1|6940.4|6925.4|0
1722420140000|2024-07-31 10:02:20|6941.2|6926.2|6940.4|6925.4|6941.3|6926.3|6940.4|6925.4|0
1722420170000|2024-07-31 10:02:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|2
1722420190000|2024-07-31 10:03:10|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1722420250000|2024-07-31 10:04:10|6946.6|6931.6|6947.4|6932.4|6947.4|6932.4|6946.1|6931.1|2
1722420260000|2024-07-31 10:04:20|6946.7|6931.7|6946.4|6931.4|6946.8|6931.8|6946.4|6931.4|0
1722420270000|2024-07-31 10:04:30|6944.4|6929.4|6944.4|6929.4|6944.8|6929.8|6944.4|6929.4|10
1722420290000|2024-07-31 10:04:50|6945.6|6930.6|6946.4|6931.4|6946.4|6931.4|6945.6|6930.6|0
1722420300000|2024-07-31 10:05:00|6946.1|6931.1|6947.1|6932.1|6947.1|6932.1|6945.9|6930.9|17
1722420310000|2024-07-31 10:05:10|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1722420350000|2024-07-31 10:05:50|6946.4|6931.4|6946.7|6931.7|6947.4|6932.4|6946.4|6931.4|5
1722420360000|2024-07-31 10:06:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1722420370000|2024-07-31 10:06:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722420390000|2024-07-31 10:06:30|6945|6930|6945|6930|6945|6930|6945|6930|1
1722420420000|2024-07-31 10:07:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1722420440000|2024-07-31 10:07:20|6945.1|6930.1|6945|6930|6945.1|6930.1|6945|6930|0
1722420500000|2024-07-31 10:08:20|6944.6|6929.6|6943|6928|6944.6|6929.6|6943|6928|2
1722420510000|2024-07-31 10:08:30|6942.5|6927.5|6941.7|6926.7|6942.8|6927.8|6941.7|6926.7|0
1722420520000|2024-07-31 10:08:40|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1722420600000|2024-07-31 10:10:00|6942|6927|6942|6927|6942|6927|6942|6927|0
1722420660000|2024-07-31 10:11:00|6941.6|6926.6|6941.5|6926.5|6941.6|6926.6|6941.5|6926.5|0
1722420720000|2024-07-31 10:12:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|1
1722420730000|2024-07-31 10:12:10|6946|6931|6951|6936|6951|6936|6946|6931|4
1722420740000|2024-07-31 10:12:20|6951.5|6936.5|6950.5|6935.5|6951.5|6936.5|6950.5|6935.5|2
1722420760000|2024-07-31 10:12:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1722420770000|2024-07-31 10:12:50|6950.7|6935.7|6950.8|6935.8|6950.8|6935.8|6950.7|6935.7|0
1722420780000|2024-07-31 10:13:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1722420800000|2024-07-31 10:13:20|6955|6940|6955.2|6940.2|6956.2|6941.2|6955|6940|19
1722420810000|2024-07-31 10:13:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|3
1722420860000|2024-07-31 10:14:20|6954.6|6939.6|6953.5|6938.5|6954.6|6939.6|6953.5|6938.5|1
1722420870000|2024-07-31 10:14:30|6953.3|6938.3|6955.3|6940.3|6955.3|6940.3|6953.3|6938.3|0
1722420890000|2024-07-31 10:14:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|1
1722420900000|2024-07-31 10:15:00|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1722420910000|2024-07-31 10:15:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1722420920000|2024-07-31 10:15:20|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1722420950000|2024-07-31 10:15:50|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|1
1722421030000|2024-07-31 10:17:10|6952.8|6937.8|6950.1|6935.1|6952.8|6937.8|6950.1|6935.1|4
1722421050000|2024-07-31 10:17:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1722421080000|2024-07-31 10:18:00|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|1
1722421120000|2024-07-31 10:18:40|6951.2|6936.2|6951.1|6936.1|6951.2|6936.2|6951.1|6936.1|0
1722421130000|2024-07-31 10:18:50|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1722421150000|2024-07-31 10:19:10|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|0
1722421160000|2024-07-31 10:19:20|6950.6|6935.6|6952.1|6937.1|6952.1|6937.1|6950.6|6935.6|0
1722421200000|2024-07-31 10:20:00|6952.8|6937.8|6953.5|6938.5|6953.5|6938.5|6952.8|6937.8|0
1722421210000|2024-07-31 10:20:10|6953.6|6938.6|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|0
1722421290000|2024-07-31 10:21:30|6956.1|6941.1|6956.2|6941.2|6956.6|6941.6|6956.1|6941.1|1
1722421300000|2024-07-31 10:21:40|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1722421320000|2024-07-31 10:22:00|6953|6938|6954.6|6939.6|6954.6|6939.6|6953|6938|2
1722421330000|2024-07-31 10:22:10|6955.1|6940.1|6955.2|6940.2|6955.6|6940.6|6955.1|6940.1|1
1722421340000|2024-07-31 10:22:20|6955.1|6940.1|6956.1|6941.1|6956.1|6941.1|6955|6940|0
1722421350000|2024-07-31 10:22:30|6953.7|6938.7|6953.2|6938.2|6953.7|6938.7|6953.2|6938.2|1
1722421420000|2024-07-31 10:23:40|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|2
1722421440000|2024-07-31 10:24:00|6949.6|6934.6|6948.8|6933.8|6949.6|6934.6|6948.8|6933.8|1
1722421450000|2024-07-31 10:24:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1722421470000|2024-07-31 10:24:30|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1722421500000|2024-07-31 10:25:00|6948.1|6933.1|6948.6|6933.6|6948.6|6933.6|6948.1|6933.1|0
1722421540000|2024-07-31 10:25:40|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6945.7|6930.7|2
1722421560000|2024-07-31 10:26:00|6945.8|6930.8|6945.7|6930.7|6945.8|6930.8|6945.7|6930.7|0
1722421570000|2024-07-31 10:26:10|||||||||1
1722421590000|2024-07-31 10:26:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722421600000|2024-07-31 10:26:40|6943.1|6928.1|6940.6|6925.6|6943.1|6928.1|6940.6|6925.6|0
1722421610000|2024-07-31 10:26:50|6941|6926|6941.1|6926.1|6941.1|6926.1|6941|6926|0
1722421620000|2024-07-31 10:27:00|6941.7|6926.7|6944|6929|6944|6929|6941.7|6926.7|2
1722421650000|2024-07-31 10:27:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1722421680000|2024-07-31 10:28:00|6943.3|6928.3|6943.1|6928.1|6943.3|6928.3|6943.1|6928.1|0
1722421690000|2024-07-31 10:28:10|6943.8|6928.8|6945.5|6930.5|6945.5|6930.5|6943.8|6928.8|0
1722421750000|2024-07-31 10:29:10|6945.7|6930.7|6944.6|6929.6|6946.1|6931.1|6944.1|6929.1|3
1722421760000|2024-07-31 10:29:20|6941.6|6926.6|6943.8|6928.8|6943.8|6928.8|6941.6|6926.6|2
1722421770000|2024-07-31 10:29:30|6944.5|6929.5|6944.5|6929.5|6944.6|6929.6|6944.1|6929.1|3
1722421800000|2024-07-31 10:30:00|6944.8|6929.8|6946.1|6931.1|6946.1|6931.1|6944.8|6929.8|0
1722421820000|2024-07-31 10:30:20|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|2
1722421840000|2024-07-31 10:30:40|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1722421850000|2024-07-31 10:30:50|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722421880000|2024-07-31 10:31:20|6943.7|6928.7|6943.2|6928.2|6943.7|6928.7|6943.2|6928.2|0
1722421890000|2024-07-31 10:31:30|6943.6|6928.6|6943.2|6928.2|6943.7|6928.7|6943.2|6928.2|0
1722421900000|2024-07-31 10:31:40|6943.6|6928.6|6943.6|6928.6|6943.7|6928.7|6943.2|6928.2|0
1722421950000|2024-07-31 10:32:30|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|1
1722421960000|2024-07-31 10:32:40|6945.1|6930.1|6944.7|6929.7|6945.1|6930.1|6944.7|6929.7|1
1722421980000|2024-07-31 10:33:00|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1722422080000|2024-07-31 10:34:40|6943.8|6928.8|6943.7|6928.7|6943.8|6928.8|6943.3|6928.3|0
1722422100000|2024-07-31 10:35:00|6944.1|6929.1|6944.8|6929.8|6944.8|6929.8|6944.1|6929.1|0
1722422110000|2024-07-31 10:35:10|6945|6930|6945|6930|6945|6930|6945|6930|0
1722422160000|2024-07-31 10:36:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1722422170000|2024-07-31 10:36:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1722422240000|2024-07-31 10:37:20|6944.1|6929.1|6946.6|6931.6|6946.6|6931.6|6944.1|6929.1|1
1722422260000|2024-07-31 10:37:40|6947.1|6932.1|6948.1|6933.1|6948.1|6933.1|6947.1|6932.1|0
1722422270000|2024-07-31 10:37:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|2
1722422340000|2024-07-31 10:39:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1722422360000|2024-07-31 10:39:20|6946.6|6931.6|6946.1|6931.1|6946.6|6931.6|6946.1|6931.1|2
1722422400000|2024-07-31 10:40:00|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722422410000|2024-07-31 10:40:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1722422430000|2024-07-31 10:40:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1722422440000|2024-07-31 10:40:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1722422490000|2024-07-31 10:41:30|6946.6|6931.6|6947|6932|6947|6932|6946.6|6931.6|1
1722422500000|2024-07-31 10:41:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1722422540000|2024-07-31 10:42:20|6947.9|6932.9|6948.1|6933.1|6948.1|6933.1|6947.9|6932.9|0
1722422690000|2024-07-31 10:44:50|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|4
1722422700000|2024-07-31 10:45:00|6944.6|6929.6|6945|6930|6945|6930|6944.6|6929.6|0
1722422710000|2024-07-31 10:45:10|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722422750000|2024-07-31 10:45:50|6946.6|6931.6|6945.5|6930.5|6946.6|6931.6|6945.5|6930.5|1
1722422760000|2024-07-31 10:46:00|6945.1|6930.1|6944.1|6929.1|6945.1|6930.1|6944.1|6929.1|0
1722422830000|2024-07-31 10:47:10|6942.1|6927.1|6942.2|6927.2|6942.2|6927.2|6942.1|6927.1|3
1722422860000|2024-07-31 10:47:40|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|3
1722422870000|2024-07-31 10:47:50|6946.9|6931.9|6947.1|6932.1|6947.1|6932.1|6946.7|6931.7|0
1722422880000|2024-07-31 10:48:00|6945.6|6930.6|6945.1|6930.1|6945.6|6930.6|6945.1|6930.1|11
1722422910000|2024-07-31 10:48:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1722422970000|2024-07-31 10:49:30|6946.6|6931.6|6946.1|6931.1|6946.6|6931.6|6946.1|6931.1|1
1722423000000|2024-07-31 10:50:00|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.1|6931.1|0
1722423010000|2024-07-31 10:50:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1722423040000|2024-07-31 10:50:40|6946.1|6931.1|6946.5|6931.5|6946.5|6931.5|6946.1|6931.1|0
1722423050000|2024-07-31 10:50:50|6946.2|6931.2|6946.5|6931.5|6946.6|6931.6|6946.1|6931.1|0
1722423060000|2024-07-31 10:51:00|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.2|6931.2|0
1722423070000|2024-07-31 10:51:10|6946.6|6931.6|6946.5|6931.5|6946.6|6931.6|6946.1|6931.1|0
1722423080000|2024-07-31 10:51:20|6946.1|6931.1|6946.5|6931.5|6946.6|6931.6|6946.1|6931.1|0
1722423090000|2024-07-31 10:51:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1722423110000|2024-07-31 10:51:50|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1722423140000|2024-07-31 10:52:20|6946|6931|6946.1|6931.1|6946.1|6931.1|6946|6931|0
1722423170000|2024-07-31 10:52:50|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1722423190000|2024-07-31 10:53:10|6944|6929|6943.1|6928.1|6944|6929|6943.1|6928.1|0
1722423210000|2024-07-31 10:53:30|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1722423220000|2024-07-31 10:53:40|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722423260000|2024-07-31 10:54:20|6944.6|6929.6|6944.7|6929.7|6944.7|6929.7|6944.6|6929.6|0
1722423280000|2024-07-31 10:54:40|6945.1|6930.1|6944.7|6929.7|6945.1|6930.1|6944.7|6929.7|0
1722423310000|2024-07-31 10:55:10|6945.1|6930.1|6945.2|6930.2|6945.2|6930.2|6945.1|6930.1|0
1722423390000|2024-07-31 10:56:30|6944.9|6929.9|6944.7|6929.7|6944.9|6929.9|6944.7|6929.7|0
1722423400000|2024-07-31 10:56:40|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|1
1722423420000|2024-07-31 10:57:00|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1722423440000|2024-07-31 10:57:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1722423470000|2024-07-31 10:57:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1722423530000|2024-07-31 10:58:50|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|0
1722423570000|2024-07-31 10:59:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722423590000|2024-07-31 10:59:50|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|2
1722423600000|2024-07-31 11:00:00|6944.6|6929.6|6945|6930|6945|6930|6944.6|6929.6|0
1722423610000|2024-07-31 11:00:10|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722423620000|2024-07-31 11:00:20|6944.6|6929.6|6945.1|6930.1|6945.1|6930.1|6944.6|6929.6|0
1722423630000|2024-07-31 11:00:30|6944.7|6929.7|6945.1|6930.1|6945.1|6930.1|6944.6|6929.6|0
1722423700000|2024-07-31 11:01:40|6944.7|6929.7|6944.6|6929.6|6944.7|6929.7|6944.6|6929.6|0
1722423740000|2024-07-31 11:02:20|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|2
1722423760000|2024-07-31 11:02:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|1
1722423780000|2024-07-31 11:03:00|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1722423800000|2024-07-31 11:03:20|6939.1|6924.1|6939.5|6924.5|6939.5|6924.5|6939.1|6924.1|0
1722423810000|2024-07-31 11:03:30|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1722423870000|2024-07-31 11:04:30|6939.1|6924.1|6944.1|6929.1|6944.1|6929.1|6939.1|6924.1|13
1722423880000|2024-07-31 11:04:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1722423890000|2024-07-31 11:04:50|6943.9|6928.9|6943.7|6928.7|6943.9|6928.9|6943.7|6928.7|0
1722423900000|2024-07-31 11:05:00|6943.6|6928.6|6944.7|6929.7|6944.7|6929.7|6943.6|6928.6|0
1722423910000|2024-07-31 11:05:10|6944.6|6929.6|6945.1|6930.1|6945.1|6930.1|6944.6|6929.6|0
1722423940000|2024-07-31 11:05:40|6945.5|6930.5|6945.6|6930.6|6945.6|6930.6|6945.5|6930.5|0
1722423950000|2024-07-31 11:05:50|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722423970000|2024-07-31 11:06:10|6945.2|6930.2|6944.6|6929.6|6945.2|6930.2|6944.6|6929.6|2
1722423990000|2024-07-31 11:06:30|6944.5|6929.5|6944.1|6929.1|6944.5|6929.5|6944.1|6929.1|1
1722424000000|2024-07-31 11:06:40|6943.4|6928.4|6943.1|6928.1|6943.4|6928.4|6943.1|6928.1|0
1722424030000|2024-07-31 11:07:10|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1722424050000|2024-07-31 11:07:30|6943.2|6928.2|6945.5|6930.5|6945.5|6930.5|6943.2|6928.2|2
1722424060000|2024-07-31 11:07:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722424080000|2024-07-31 11:08:00|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.1|6932.1|2
1722424100000|2024-07-31 11:08:20|||||||||1
1722424110000|2024-07-31 11:08:30|6947.4|6932.4|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|1
1722424120000|2024-07-31 11:08:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1722424150000|2024-07-31 11:09:10|||||||||1
1722424160000|2024-07-31 11:09:20|6947.1|6932.1|6947.8|6932.8|6947.8|6932.8|6947.1|6932.1|1
1722424190000|2024-07-31 11:09:50|6947.6|6932.6|6947.8|6932.8|6947.8|6932.8|6947.6|6932.6|2
1722424210000|2024-07-31 11:10:10|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1722424220000|2024-07-31 11:10:20|||||||||1
1722424320000|2024-07-31 11:12:00|6945|6930|6942.4|6927.4|6945.4|6930.4|6942.4|6927.4|4
1722424330000|2024-07-31 11:12:10|6943|6928|6943|6928|6943|6928|6943|6928|1
1722424340000|2024-07-31 11:12:20|6942.4|6927.4|6942.4|6927.4|6943|6928|6942.4|6927.4|0
1722424360000|2024-07-31 11:12:40|6942|6927|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|0
1722424370000|2024-07-31 11:12:50|6942.5|6927.5|6942.4|6927.4|6942.5|6927.5|6942.4|6927.4|0
1722424380000|2024-07-31 11:13:00|6943.4|6928.4|6943.9|6928.9|6943.9|6928.9|6943.4|6928.4|2
1722424390000|2024-07-31 11:13:10|6943.4|6928.4|6945.4|6930.4|6945.4|6930.4|6943.4|6928.4|0
1722424400000|2024-07-31 11:13:20|6945.8|6930.8|6944.4|6929.4|6945.8|6930.8|6944.3|6929.3|0
1722424430000|2024-07-31 11:13:50|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6944.8|6929.8|2
1722424440000|2024-07-31 11:14:00|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1722424510000|2024-07-31 11:15:10|||||||||1
1722424640000|2024-07-31 11:17:20|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1722424650000|2024-07-31 11:17:30|6964.3|6949.3|6965.5|6950.5|6965.5|6950.5|6963.8|6948.8|10
1722424660000|2024-07-31 11:17:40|6964.4|6949.4|6956.9|6941.9|6964.4|6949.4|6956.9|6941.9|7
1722424670000|2024-07-31 11:17:50|6956.1|6941.1|6956.5|6941.5|6956.5|6941.5|6955|6940|7
1722424680000|2024-07-31 11:18:00|6957.1|6942.1|6960.5|6945.5|6961.1|6946.1|6957.1|6942.1|8
1722424690000|2024-07-31 11:18:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1722424710000|2024-07-31 11:18:30|6958.5|6943.5|6957.6|6942.6|6958.5|6943.5|6957.6|6942.6|5
1722424720000|2024-07-31 11:18:40|6957.3|6942.3|6957.1|6942.1|6957.3|6942.3|6957.1|6942.1|0
1722424730000|2024-07-31 11:18:50|6959.4|6944.4|6959.9|6944.9|6959.9|6944.9|6959.4|6944.4|6
1722424740000|2024-07-31 11:19:00|6960|6945|6960|6945|6960|6945|6960|6945|0
1722424750000|2024-07-31 11:19:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1722424760000|2024-07-31 11:19:20|6959|6944|6959.4|6944.4|6959.4|6944.4|6959|6944|1
1722424770000|2024-07-31 11:19:30|6959.5|6944.5|6958.9|6943.9|6959.5|6944.5|6958.9|6943.9|1
1722424780000|2024-07-31 11:19:40|6958.6|6943.6|6959.1|6944.1|6959.1|6944.1|6958.6|6943.6|1
1722424790000|2024-07-31 11:19:50|6958.8|6943.8|6958.6|6943.6|6958.8|6943.8|6958.6|6943.6|0
1722424800000|2024-07-31 11:20:00|6959|6944|6959|6944|6959|6944|6959|6944|0
1722424810000|2024-07-31 11:20:10|6959.6|6944.6|6961.6|6946.6|6961.6|6946.6|6959.6|6944.6|3
1722424820000|2024-07-31 11:20:20|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1722424840000|2024-07-31 11:20:40|6960|6945|6959.3|6944.3|6960.6|6945.6|6958.6|6943.6|3
1722424860000|2024-07-31 11:21:00|6959.1|6944.1|6961.4|6946.4|6961.9|6946.9|6959.1|6944.1|1
1722424870000|2024-07-31 11:21:10|6961.1|6946.1|6960.1|6945.1|6961.1|6946.1|6960.1|6945.1|1
1722424920000|2024-07-31 11:22:00|6960.6|6945.6|6959.6|6944.6|6960.6|6945.6|6959.6|6944.6|2
1722424950000|2024-07-31 11:22:30|6958.9|6943.9|6959.8|6944.8|6959.8|6944.8|6958.9|6943.9|2
1722424960000|2024-07-31 11:22:40|6960.3|6945.3|6962.4|6947.4|6963.6|6948.6|6960.3|6945.3|1
1722424980000|2024-07-31 11:23:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1722425010000|2024-07-31 11:23:30|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1722425020000|2024-07-31 11:23:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1722425050000|2024-07-31 11:24:10|6962|6947|6964.3|6949.3|6966|6951|6962|6947|4
1722425070000|2024-07-31 11:24:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1722425100000|2024-07-31 11:25:00|6964.6|6949.6|6965|6950|6965|6950|6964.6|6949.6|0
1722425110000|2024-07-31 11:25:10|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1722425130000|2024-07-31 11:25:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|4
1722425150000|2024-07-31 11:25:50|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|3
1722425160000|2024-07-31 11:26:00|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1722425180000|2024-07-31 11:26:20|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|3
1722425210000|2024-07-31 11:26:50|6966.3|6951.3|6966.4|6951.4|6966.4|6951.4|6966.3|6951.3|0
1722425230000|2024-07-31 11:27:10|6966|6951|6966|6951|6966|6951|6966|6951|0
1722425250000|2024-07-31 11:27:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1722425260000|2024-07-31 11:27:40|6966.4|6951.4|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|11
1722425270000|2024-07-31 11:27:50|6966.3|6951.3|6967.9|6952.9|6967.9|6952.9|6966.3|6951.3|0
1722425280000|2024-07-31 11:28:00|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1722425290000|2024-07-31 11:28:10|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|1
1722425310000|2024-07-31 11:28:30|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.4|6953.4|0
1722425330000|2024-07-31 11:28:50|6967.9|6952.9|6969.3|6954.3|6969.3|6954.3|6967.9|6952.9|1
1722425340000|2024-07-31 11:29:00|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1722425360000|2024-07-31 11:29:20|6965.9|6950.9|6966.9|6951.9|6966.9|6951.9|6965.9|6950.9|2
1722425370000|2024-07-31 11:29:30|6966.5|6951.5|6966.4|6951.4|6966.5|6951.5|6966.4|6951.4|0
1722425380000|2024-07-31 11:29:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|5
1722425390000|2024-07-31 11:29:50|6961.9|6946.9|6962|6947|6962|6947|6961.9|6946.9|0
1722425410000|2024-07-31 11:30:10|6962.1|6947.1|6962.5|6947.5|6962.5|6947.5|6962.1|6947.1|1
1722425440000|2024-07-31 11:30:40|||||||||1
1722425540000|2024-07-31 11:32:20|6962.9|6947.9|6962|6947|6963|6948|6962|6947|1
1722425570000|2024-07-31 11:32:50|6962.5|6947.5|6959.3|6944.3|6962.5|6947.5|6959.3|6944.3|6
1722425580000|2024-07-31 11:33:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1722425590000|2024-07-31 11:33:10|6959.1|6944.1|6958.5|6943.5|6959.1|6944.1|6958.5|6943.5|0
1722425640000|2024-07-31 11:34:00|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1722425670000|2024-07-31 11:34:30|6958|6943|6958|6943|6958|6943|6958|6943|0
1722425680000|2024-07-31 11:34:40|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1722425700000|2024-07-31 11:35:00|6957.8|6942.8|6958.4|6943.4|6958.4|6943.4|6957.8|6942.8|0
1722425730000|2024-07-31 11:35:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|4
1722425770000|2024-07-31 11:36:10|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|0
1722425790000|2024-07-31 11:36:30|||||||||1
1722425840000|2024-07-31 11:37:20|6958.9|6943.9|6958|6943|6958.9|6943.9|6958|6943|2
1722425860000|2024-07-31 11:37:40|6957.6|6942.6|6957.4|6942.4|6957.6|6942.6|6957.4|6942.4|0
1722425900000|2024-07-31 11:38:20|6958.4|6943.4|6958|6943|6958.9|6943.9|6958|6943|1
1722425920000|2024-07-31 11:38:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1722425930000|2024-07-31 11:38:50|6957.9|6942.9|6957.9|6942.9|6958.3|6943.3|6957.9|6942.9|0
1722425990000|2024-07-31 11:39:50|6958.4|6943.4|6958|6943|6958.4|6943.4|6957.9|6942.9|0
1722426000000|2024-07-31 11:40:00|6957.9|6942.9|6958.4|6943.4|6958.4|6943.4|6957.9|6942.9|0
1722426060000|2024-07-31 11:41:00|6958|6943|6957.9|6942.9|6958|6943|6957.9|6942.9|0
1722426070000|2024-07-31 11:41:10|6956.2|6941.2|6956.5|6941.5|6957.8|6942.8|6955.5|6940.5|3
1722426090000|2024-07-31 11:41:30|6954|6939|6954|6939|6954|6939|6954|6939|5
1722426120000|2024-07-31 11:42:00|6954.8|6939.8|6955.2|6940.2|6955.2|6940.2|6954.8|6939.8|0
1722426130000|2024-07-31 11:42:10|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1722426210000|2024-07-31 11:43:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|5
1722426220000|2024-07-31 11:43:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1722426270000|2024-07-31 11:44:30|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1722426280000|2024-07-31 11:44:40|6956.7|6941.7|6959.5|6944.5|6959.5|6944.5|6956.7|6941.7|2
1722426300000|2024-07-31 11:45:00|6959.4|6944.4|6959.8|6944.8|6959.8|6944.8|6959.4|6944.4|3
1722426310000|2024-07-31 11:45:10|6960|6945|6960.5|6945.5|6960.5|6945.5|6960|6945|1
1722426350000|2024-07-31 11:45:50|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|1
1722426420000|2024-07-31 11:47:00|6961|6946|6959|6944|6961|6946|6959|6944|10
1722426520000|2024-07-31 11:48:40|||||||||1
1722426530000|2024-07-31 11:48:50|6959.5|6944.5|6962|6947|6962|6947|6959.5|6944.5|1
1722426600000|2024-07-31 11:50:00|||||||||3
1722426630000|2024-07-31 11:50:30|6962.4|6947.4|6962.5|6947.5|6962.5|6947.5|6962.4|6947.4|0
1722426700000|2024-07-31 11:51:40|||||||||1
1722426720000|2024-07-31 11:52:00|||||||||4
1722426740000|2024-07-31 11:52:20|6962.9|6947.9|6971.7|6956.7|6972.8|6957.8|6962.9|6947.9|21
1722426750000|2024-07-31 11:52:30|6971.3|6956.3|6972.4|6957.4|6972.4|6957.4|6968.5|6953.5|4
1722426760000|2024-07-31 11:52:40|||||||||1
1722426770000|2024-07-31 11:52:50|6972.3|6957.3|6972.4|6957.4|6972.4|6957.4|6972.3|6957.3|5
1722426780000|2024-07-31 11:53:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1722426790000|2024-07-31 11:53:10|6972.9|6957.9|6973.4|6958.4|6973.4|6958.4|6972.9|6957.9|2
1722426810000|2024-07-31 11:53:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6
1722426850000|2024-07-31 11:54:10|6971.9|6956.9|6971.9|6956.9|6972.4|6957.4|6971.9|6956.9|0
1722426860000|2024-07-31 11:54:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722426870000|2024-07-31 11:54:30|6970.9|6955.9|6970.5|6955.5|6970.9|6955.9|6970.5|6955.5|1
1722426880000|2024-07-31 11:54:40|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1722426900000|2024-07-31 11:55:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722426930000|2024-07-31 11:55:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1722426980000|2024-07-31 11:56:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722427040000|2024-07-31 11:57:20|6971.9|6956.9|6972.9|6957.9|6972.9|6957.9|6971.9|6956.9|3
1722427050000|2024-07-31 11:57:30|6973.3|6958.3|6973.4|6958.4|6973.4|6958.4|6973.3|6958.3|1
1722427060000|2024-07-31 11:57:40|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6971.4|6956.4|1
1722427100000|2024-07-31 11:58:20|6971.5|6956.5|6970.4|6955.4|6971.5|6956.5|6970.4|6955.4|1
1722427120000|2024-07-31 11:58:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1722427140000|2024-07-31 11:59:00|6973.2|6958.2|6973.9|6958.9|6973.9|6958.9|6973.2|6958.2|0
1722427160000|2024-07-31 11:59:20|6973.4|6958.4|6973.4|6958.4|6973.8|6958.8|6973.4|6958.4|1
1722427200000|2024-07-31 12:00:00|6973.9|6958.9|6971.4|6956.4|6974.4|6959.4|6971.4|6956.4|10
1722427210000|2024-07-31 12:00:10|6970.9|6955.9|6967.7|6952.7|6970.9|6955.9|6967.5|6952.5|6
1722427220000|2024-07-31 12:00:20|6967.5|6952.5|6967.5|6952.5|6968.9|6953.9|6967|6952|7
1722427240000|2024-07-31 12:00:40|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1722427250000|2024-07-31 12:00:50|6967|6952|6966.9|6951.9|6967|6952|6966.9|6951.9|0
1722427260000|2024-07-31 12:01:00|6966.7|6951.7|6969.4|6954.4|6970.4|6955.4|6966.7|6951.7|4
1722427270000|2024-07-31 12:01:10|6968.9|6953.9|6970.5|6955.5|6970.7|6955.7|6968.9|6953.9|0
1722427280000|2024-07-31 12:01:20|6970.9|6955.9|6973.8|6958.8|6973.8|6958.8|6970.9|6955.9|2
1722427290000|2024-07-31 12:01:30|||||||||1
1722427300000|2024-07-31 12:01:40|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|5
1722427310000|2024-07-31 12:01:50|6974.4|6959.4|6974.9|6959.9|6974.9|6959.9|6974.4|6959.4|2
1722427320000|2024-07-31 12:02:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|1
1722427330000|2024-07-31 12:02:10|6975.3|6960.3|6975.8|6960.8|6975.8|6960.8|6975.3|6960.3|0
1722427340000|2024-07-31 12:02:20|6975.3|6960.3|6971.5|6956.5|6975.3|6960.3|6971.5|6956.5|9
1722427350000|2024-07-31 12:02:30|6970.9|6955.9|6971.4|6956.4|6971.4|6956.4|6970.9|6955.9|0
1722427360000|2024-07-31 12:02:40|6972.9|6957.9|6975.8|6960.8|6975.8|6960.8|6972.9|6957.9|1
1722427440000|2024-07-31 12:04:00|6974.4|6959.4|6973.9|6958.9|6974.4|6959.4|6973.9|6958.9|7
1722427470000|2024-07-31 12:04:30|6972.8|6957.8|6972.9|6957.9|6973.7|6958.7|6972.5|6957.5|6
1722427480000|2024-07-31 12:04:40|6973.3|6958.3|6975.7|6960.7|6975.7|6960.7|6973.3|6958.3|3
1722427490000|2024-07-31 12:04:50|6975.8|6960.8|6977.3|6962.3|6977.3|6962.3|6975.8|6960.8|1
1722427500000|2024-07-31 12:05:00|6977.4|6962.4|6977.8|6962.8|6977.8|6962.8|6976.9|6961.9|1
1722427510000|2024-07-31 12:05:10|6977.9|6962.9|6977.5|6962.5|6979.2|6964.2|6977.2|6962.2|6
1722427530000|2024-07-31 12:05:30|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|1
1722427550000|2024-07-31 12:05:50|6978.3|6963.3|6978.7|6963.7|6979.7|6964.7|6978.3|6963.3|3
1722427560000|2024-07-31 12:06:00|6978.2|6963.2|6979.2|6964.2|6979.2|6964.2|6977.2|6962.2|12
1722427580000|2024-07-31 12:06:20|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1722427590000|2024-07-31 12:06:30|6976.4|6961.4|6976.2|6961.2|6976.4|6961.4|6976.2|6961.2|0
1722427610000|2024-07-31 12:06:50|6975.3|6960.3|6975.8|6960.8|6975.8|6960.8|6975.3|6960.3|1
1722427620000|2024-07-31 12:07:00|6976.9|6961.9|6978.9|6963.9|6978.9|6963.9|6976.9|6961.9|22
1722427630000|2024-07-31 12:07:10|||||||||4
1722427640000|2024-07-31 12:07:20|6983.3|6968.3|6984.3|6969.3|6984.3|6969.3|6983.3|6968.3|10
1722427670000|2024-07-31 12:07:50|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1722427680000|2024-07-31 12:08:00|6988.3|6973.3|6988.8|6973.8|6988.8|6973.8|6988|6973|15
1722427690000|2024-07-31 12:08:10|6987.2|6972.2|6987|6972|6987.4|6972.4|6986.5|6971.5|28
1722427700000|2024-07-31 12:08:20|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1722427710000|2024-07-31 12:08:30|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|1
1722427720000|2024-07-31 12:08:40|6986.8|6971.8|6984.9|6969.9|6986.8|6971.8|6984.4|6969.4|4
1722427730000|2024-07-31 12:08:50|6982.7|6967.7|6983|6968|6983|6968|6982.7|6967.7|8
1722427740000|2024-07-31 12:09:00|6983.8|6968.8|6984|6969|6984|6969|6983.8|6968.8|9
1722427750000|2024-07-31 12:09:10|6985|6970|6985|6970|6985|6970|6985|6970|8
1722427760000|2024-07-31 12:09:20|6985.4|6970.4|6984.4|6969.4|6986.3|6971.3|6984.4|6969.4|14
1722427770000|2024-07-31 12:09:30|6984.2|6969.2|6985|6970|6985|6970|6984.2|6969.2|1
1722427780000|2024-07-31 12:09:40|6985.4|6970.4|6986.3|6971.3|6986.3|6971.3|6985.4|6970.4|4
1722427790000|2024-07-31 12:09:50|||||||||1
1722427800000|2024-07-31 12:10:00|6985.7|6970.7|6986.3|6971.3|6986.3|6971.3|6985.7|6970.7|9
1722427810000|2024-07-31 12:10:10|6986.8|6971.8|6987.5|6972.5|6987.5|6972.5|6986.8|6971.8|6
1722427830000|2024-07-31 12:10:30|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1722427840000|2024-07-31 12:10:40|6988.2|6973.2|6984.2|6969.2|6988.2|6973.2|6984.2|6969.2|7
1722427860000|2024-07-31 12:11:00|6984.5|6969.5|6984.7|6969.7|6984.7|6969.7|6984.5|6969.5|0
1722427900000|2024-07-31 12:11:40|6986.2|6971.2|6989.9|6974.9|6989.9|6974.9|6986.2|6971.2|8
1722427910000|2024-07-31 12:11:50|6988.4|6973.4|6989|6974|6989|6974|6988.4|6973.4|14
1722427920000|2024-07-31 12:12:00|6988.9|6973.9|6988.4|6973.4|6988.9|6973.9|6988.4|6973.4|2
1722427930000|2024-07-31 12:12:10|6988.5|6973.5|6987.2|6972.2|6988.5|6973.5|6986.5|6971.5|2
1722427960000|2024-07-31 12:12:40|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|0
1722427990000|2024-07-31 12:13:10|6988|6973|6987.7|6972.7|6988|6973|6987.7|6972.7|1
1722428000000|2024-07-31 12:13:20|6988|6973|6988|6973|6988|6973|6988|6973|1
1722428040000|2024-07-31 12:14:00|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|1
1722428050000|2024-07-31 12:14:10|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1722428060000|2024-07-31 12:14:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1722428070000|2024-07-31 12:14:30|6988.7|6973.7|6985.3|6970.3|6988.7|6973.7|6984.8|6969.8|27
1722428080000|2024-07-31 12:14:40|6985.7|6970.7|6984.8|6969.8|6987.3|6972.3|6984.8|6969.8|6
1722428100000|2024-07-31 12:15:00|6984.3|6969.3|6989.9|6974.9|6989.9|6974.9|6983.7|6968.7|6
1722428110000|2024-07-31 12:15:10|6990.2|6975.2|6988.4|6973.4|6990.2|6975.2|6988.4|6973.4|1
1722428120000|2024-07-31 12:15:20|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6
1722428130000|2024-07-31 12:15:30|6987.1|6972.1|6982.8|6967.8|6987.1|6972.1|6982.8|6967.8|2
1722428140000|2024-07-31 12:15:40|6983.2|6968.2|6983.6|6968.6|6983.6|6968.6|6982.8|6967.8|0
1722428150000|2024-07-31 12:15:50|6982.3|6967.3|6979.4|6964.4|6982.3|6967.3|6979.4|6964.4|2
1722428160000|2024-07-31 12:16:00|6979.3|6964.3|6980.6|6965.6|6980.6|6965.6|6978.6|6963.6|9
1722428170000|2024-07-31 12:16:10|6981.8|6966.8|6980.6|6965.6|6981.8|6966.8|6980.6|6965.6|2
1722428180000|2024-07-31 12:16:20|6978.9|6963.9|6978.7|6963.7|6979.7|6964.7|6978.1|6963.1|8
1722428190000|2024-07-31 12:16:30|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1722428200000|2024-07-31 12:16:40|6978.9|6963.9|6981.4|6966.4|6981.8|6966.8|6978.9|6963.9|2
1722428210000|2024-07-31 12:16:50|6979.8|6964.8|6981.7|6966.7|6981.7|6966.7|6979.8|6964.8|2
1722428270000|2024-07-31 12:17:50|6981.3|6966.3|6980.8|6965.8|6981.3|6966.3|6980.8|6965.8|0
1722428280000|2024-07-31 12:18:00|6981.7|6966.7|6982.2|6967.2|6982.2|6967.2|6981.7|6966.7|0
1722428310000|2024-07-31 12:18:30|6982.1|6967.1|6980.3|6965.3|6982.1|6967.1|6980.3|6965.3|6
1722428320000|2024-07-31 12:18:40|6979.6|6964.6|6979.4|6964.4|6979.6|6964.6|6979.4|6964.4|0
1722428330000|2024-07-31 12:18:50|6982.3|6967.3|6984.6|6969.6|6984.6|6969.6|6982.3|6967.3|3
1722428340000|2024-07-31 12:19:00|6984.7|6969.7|6984.6|6969.6|6986.1|6971.1|6982.2|6967.2|6
1722428350000|2024-07-31 12:19:10|6984.9|6969.9|6984.3|6969.3|6985.1|6970.1|6984.3|6969.3|0
1722428360000|2024-07-31 12:19:20|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|48
1722428370000|2024-07-31 12:19:30|6990.6|6975.6|6992.2|6977.2|6992.2|6977.2|6990.6|6975.6|2
1722428380000|2024-07-31 12:19:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1722428390000|2024-07-31 12:19:50|6991.6|6976.6|6990.6|6975.6|6991.6|6976.6|6990.6|6975.6|5
1722428400000|2024-07-31 12:20:00|6990.9|6975.9|6991.7|6976.7|6991.7|6976.7|6990.9|6975.9|1
1722428410000|2024-07-31 12:20:10|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1722428430000|2024-07-31 12:20:30|6991.6|6976.6|6988.4|6973.4|6991.6|6976.6|6988.4|6973.4|50
1722428440000|2024-07-31 12:20:40|6987.6|6972.6|6989.1|6974.1|6989.1|6974.1|6985.9|6970.9|8
1722428450000|2024-07-31 12:20:50|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1722428460000|2024-07-31 12:21:00|6988.4|6973.4|6986.6|6971.6|6988.4|6973.4|6986.6|6971.6|5
1722428470000|2024-07-31 12:21:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1722428480000|2024-07-31 12:21:20|6986.7|6971.7|6984.1|6969.1|6986.7|6971.7|6984.1|6969.1|3
1722428490000|2024-07-31 12:21:30|6984.4|6969.4|6984.6|6969.6|6984.6|6969.6|6984.4|6969.4|0
1722428500000|2024-07-31 12:21:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|2
1722428510000|2024-07-31 12:21:50|6985.9|6970.9|6987.1|6972.1|6987.1|6972.1|6985.9|6970.9|1
1722428520000|2024-07-31 12:22:00|6986.6|6971.6|6984.1|6969.1|6986.6|6971.6|6983.6|6968.6|5
1722428530000|2024-07-31 12:22:10|6986.6|6971.6|6987.9|6972.9|6987.9|6972.9|6986.6|6971.6|2
1722428550000|2024-07-31 12:22:30|6988.1|6973.1|6987.6|6972.6|6988.1|6973.1|6987.6|6972.6|0
1722428570000|2024-07-31 12:22:50|6987.4|6972.4|6989.4|6974.4|6989.4|6974.4|6987.4|6972.4|7
1722428580000|2024-07-31 12:23:00|||||||||1
1722428590000|2024-07-31 12:23:10|||||||||2
1722428610000|2024-07-31 12:23:30|||||||||1
1722428630000|2024-07-31 12:23:50|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|2
1722428640000|2024-07-31 12:24:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1722428650000|2024-07-31 12:24:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1722428670000|2024-07-31 12:24:30|6988.4|6973.4|6985.4|6970.4|6988.4|6973.4|6985.4|6970.4|5
1722428690000|2024-07-31 12:24:50|6985.6|6970.6|6987.1|6972.1|6987.1|6972.1|6985.1|6970.1|4
1722428700000|2024-07-31 12:25:00|6987.8|6972.8|6987.6|6972.6|6988.1|6973.1|6986.1|6971.1|3
1722428710000|2024-07-31 12:25:10|||||||||1
1722428720000|2024-07-31 12:25:20|6988.9|6973.9|6989.4|6974.4|6989.4|6974.4|6988.9|6973.9|2
1722428730000|2024-07-31 12:25:30|6988.7|6973.7|6987.2|6972.2|6988.7|6973.7|6987.2|6972.2|6
1722428740000|2024-07-31 12:25:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1722428750000|2024-07-31 12:25:50|6984.1|6969.1|6982.2|6967.2|6984.1|6969.1|6981.4|6966.4|3
1722428760000|2024-07-31 12:26:00|6982.1|6967.1|6982.6|6967.6|6982.6|6967.6|6982.1|6967.1|1
1722428770000|2024-07-31 12:26:10|6981.6|6966.6|6979.4|6964.4|6981.6|6966.6|6979.4|6964.4|9
1722428780000|2024-07-31 12:26:20|6980.4|6965.4|6982.6|6967.6|6982.6|6967.6|6980.4|6965.4|3
1722428800000|2024-07-31 12:26:40|6982.7|6967.7|6983.1|6968.1|6983.1|6968.1|6982.7|6967.7|0
1722428810000|2024-07-31 12:26:50|6982.6|6967.6|6983.9|6968.9|6984.4|6969.4|6982.6|6967.6|0
1722428830000|2024-07-31 12:27:10|6984.3|6969.3|6984.4|6969.4|6984.4|6969.4|6984.3|6969.3|0
1722428850000|2024-07-31 12:27:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6982.7|6967.7|7
1722428860000|2024-07-31 12:27:40|||||||||1
1722428880000|2024-07-31 12:28:00|||||||||2
1722428890000|2024-07-31 12:28:10|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6984.1|6969.1|1
1722428910000|2024-07-31 12:28:30|||||||||1
1722428920000|2024-07-31 12:28:40|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|2
1722428950000|2024-07-31 12:29:10|6985.1|6970.1|6985.8|6970.8|6985.8|6970.8|6985.1|6970.1|2
1722428970000|2024-07-31 12:29:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|4
1722428980000|2024-07-31 12:29:40|6987.3|6972.3|6987.4|6972.4|6987.4|6972.4|6987.3|6972.3|0
1722428990000|2024-07-31 12:29:50|6985.4|6970.4|6986.1|6971.1|6986.4|6971.4|6985.4|6970.4|3
1722429000000|2024-07-31 12:30:00|6986.4|6971.4|6992.3|6977.3|6992.3|6977.3|6986.4|6971.4|16
1722429010000|2024-07-31 12:30:10|6992.4|6977.4|6989.6|6974.6|6992.4|6977.4|6988.2|6973.2|4
1722429030000|2024-07-31 12:30:30|6989.7|6974.7|6989.2|6974.2|6989.7|6974.7|6989.2|6974.2|2
1722429040000|2024-07-31 12:30:40|6991.2|6976.2|6988.7|6973.7|6991.6|6976.6|6988.7|6973.7|23
1722429050000|2024-07-31 12:30:50|6986.6|6971.6|6985.2|6970.2|6987.6|6972.6|6984.7|6969.7|4
1722429060000|2024-07-31 12:31:00|6985.7|6970.7|6985.2|6970.2|6985.7|6970.7|6985.2|6970.2|0
1722429070000|2024-07-31 12:31:10|6985.6|6970.6|6985.2|6970.2|6985.7|6970.7|6985.2|6970.2|0
1722429080000|2024-07-31 12:31:20|6984.7|6969.7|6984.2|6969.2|6984.7|6969.7|6984.2|6969.2|3
1722429090000|2024-07-31 12:31:30|6986.6|6971.6|6985.7|6970.7|6986.7|6971.7|6985.7|6970.7|6
1722429100000|2024-07-31 12:31:40|6986.1|6971.1|6985.7|6970.7|6986.6|6971.6|6985.7|6970.7|0
1722429110000|2024-07-31 12:31:50|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|1
1722429120000|2024-07-31 12:32:00|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.2|6970.2|1
1722429140000|2024-07-31 12:32:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|1
1722429150000|2024-07-31 12:32:30|6986.7|6971.7|6985.3|6970.3|6986.7|6971.7|6985.3|6970.3|1
1722429160000|2024-07-31 12:32:40|6985.2|6970.2|6979.8|6964.8|6987.3|6972.3|6979.8|6964.8|7
1722429170000|2024-07-31 12:32:50|6978.8|6963.8|6979.3|6964.3|6979.7|6964.7|6978.8|6963.8|0
1722429190000|2024-07-31 12:33:10|6978.9|6963.9|6978.8|6963.8|6978.9|6963.9|6978.8|6963.8|0
1722429200000|2024-07-31 12:33:20|6979.2|6964.2|6979.7|6964.7|6979.7|6964.7|6979.2|6964.2|2
1722429230000|2024-07-31 12:33:50|6980.2|6965.2|6979.7|6964.7|6980.2|6965.2|6979.7|6964.7|1
1722429240000|2024-07-31 12:34:00|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|3
1722429260000|2024-07-31 12:34:20|6977.8|6962.8|6975.9|6960.9|6977.8|6962.8|6975.9|6960.9|2
1722429270000|2024-07-31 12:34:30|6975.8|6960.8|6975.3|6960.3|6976.2|6961.2|6975.3|6960.3|0
1722429280000|2024-07-31 12:34:40|6974.6|6959.6|6976.2|6961.2|6976.2|6961.2|6974.6|6959.6|1
1722429290000|2024-07-31 12:34:50|6975.8|6960.8|6974.6|6959.6|6975.8|6960.8|6974.6|6959.6|3
1722429300000|2024-07-31 12:35:00|||||||||1
1722429310000|2024-07-31 12:35:10|6976.1|6961.1|6976.2|6961.2|6976.2|6961.2|6976.1|6961.1|2
1722429330000|2024-07-31 12:35:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1722429340000|2024-07-31 12:35:40|6978.8|6963.8|6978.2|6963.2|6978.8|6963.8|6978.2|6963.2|4
1722429350000|2024-07-31 12:35:50|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1722429360000|2024-07-31 12:36:00|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1722429370000|2024-07-31 12:36:10|6976.4|6961.4|6975.8|6960.8|6976.4|6961.4|6975.8|6960.8|1
1722429400000|2024-07-31 12:36:40|6978.7|6963.7|6978.2|6963.2|6979.7|6964.7|6978.2|6963.2|5
1722429410000|2024-07-31 12:36:50|6977.8|6962.8|6976.2|6961.2|6977.8|6962.8|6976.2|6961.2|0
1722429430000|2024-07-31 12:37:10|6975.7|6960.7|6975.9|6960.9|6975.9|6960.9|6975.7|6960.7|1
1722429440000|2024-07-31 12:37:20|||||||||1
1722429470000|2024-07-31 12:37:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|3
1722429480000|2024-07-31 12:38:00|6978.2|6963.2|6978.6|6963.6|6978.6|6963.6|6978.2|6963.2|4
1722429540000|2024-07-31 12:39:00|||||||||1
1722429550000|2024-07-31 12:39:10|6979.7|6964.7|6979.6|6964.6|6979.7|6964.7|6979.6|6964.6|2
1722429560000|2024-07-31 12:39:20|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1722429600000|2024-07-31 12:40:00|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|4
1722429610000|2024-07-31 12:40:10|6978.4|6963.4|6980.6|6965.6|6980.6|6965.6|6978.4|6963.4|1
1722429620000|2024-07-31 12:40:20|6982.1|6967.1|6986.4|6971.4|6986.4|6971.4|6982.1|6967.1|13
1722429640000|2024-07-31 12:40:40|6986.8|6971.8|6985.4|6970.4|6986.9|6971.9|6985.4|6970.4|4
1722429650000|2024-07-31 12:40:50|6987.3|6972.3|6989.4|6974.4|6989.6|6974.6|6987.3|6972.3|7
1722429660000|2024-07-31 12:41:00|6989.6|6974.6|6986.1|6971.1|6989.6|6974.6|6986.1|6971.1|6
1722429690000|2024-07-31 12:41:30|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1722429700000|2024-07-31 12:41:40|6985.9|6970.9|6985.9|6970.9|6986.1|6971.1|6985.9|6970.9|2
1722429720000|2024-07-31 12:42:00|6986.1|6971.1|6985.6|6970.6|6986.1|6971.1|6985.6|6970.6|0
1722429740000|2024-07-31 12:42:20|6983.3|6968.3|6984.9|6969.9|6984.9|6969.9|6983.3|6968.3|12
1722429750000|2024-07-31 12:42:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1722429770000|2024-07-31 12:42:50|6985.3|6970.3|6985.4|6970.4|6985.4|6970.4|6985.3|6970.3|0
1722429780000|2024-07-31 12:43:00|6986.2|6971.2|6984.1|6969.1|6986.6|6971.6|6984.1|6969.1|8
1722429790000|2024-07-31 12:43:10|6983.7|6968.7|6984.2|6969.2|6984.3|6969.3|6983.2|6968.2|2
1722429800000|2024-07-31 12:43:20|6984.1|6969.1|6986.6|6971.6|6986.6|6971.6|6984.1|6969.1|1
1722429810000|2024-07-31 12:43:30|6986.3|6971.3|6986.1|6971.1|6986.3|6971.3|6986.1|6971.1|3
1722429820000|2024-07-31 12:43:40|6984.9|6969.9|6984.1|6969.1|6984.9|6969.9|6984.1|6969.1|2
1722429850000|2024-07-31 12:44:10|6985.1|6970.1|6985.6|6970.6|6985.9|6970.9|6985.1|6970.1|2
1722429870000|2024-07-31 12:44:30|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1722429890000|2024-07-31 12:44:50|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|1
1722429900000|2024-07-31 12:45:00|||||||||5
1722429930000|2024-07-31 12:45:30|||||||||1
1722429950000|2024-07-31 12:45:50|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|2
1722429960000|2024-07-31 12:46:00|||||||||2
1722430010000|2024-07-31 12:46:50|6984.2|6969.2|6981.5|6966.5|6984.2|6969.2|6981.5|6966.5|12
1722430020000|2024-07-31 12:47:00|6981.2|6966.2|6981.8|6966.8|6981.8|6966.8|6980.3|6965.3|6
1722430030000|2024-07-31 12:47:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|1
1722430040000|2024-07-31 12:47:20|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|1
1722430050000|2024-07-31 12:47:30|6983.3|6968.3|6986.7|6971.7|6986.7|6971.7|6983.3|6968.3|12
1722430060000|2024-07-31 12:47:40|||||||||1
1722430180000|2024-07-31 12:49:40|6987.8|6972.8|6988.1|6973.1|6988.2|6973.2|6987.8|6972.8|10
1722430200000|2024-07-31 12:50:00|6988.2|6973.2|6986.6|6971.6|6988.2|6973.2|6986.2|6971.2|3
1722430210000|2024-07-31 12:50:10|6986.7|6971.7|6985.7|6970.7|6986.7|6971.7|6985.7|6970.7|4
1722430250000|2024-07-31 12:50:50|6984.7|6969.7|6984.2|6969.2|6984.7|6969.7|6984.2|6969.2|4
1722430260000|2024-07-31 12:51:00|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|1
1722430310000|2024-07-31 12:51:50|6985.3|6970.3|6985.2|6970.2|6985.3|6970.3|6985.2|6970.2|0
1722430360000|2024-07-31 12:52:40|6984.8|6969.8|6986.7|6971.7|6986.7|6971.7|6984.7|6969.7|3
1722430370000|2024-07-31 12:52:50|6987.1|6972.1|6987.2|6972.2|6987.2|6972.2|6987.1|6972.1|0
1722430380000|2024-07-31 12:53:00|6986.8|6971.8|6986.7|6971.7|6987.2|6972.2|6986.7|6971.7|0
1722430420000|2024-07-31 12:53:40|6986.6|6971.6|6988.6|6973.6|6988.6|6973.6|6986.6|6971.6|6
1722430440000|2024-07-31 12:54:00|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1722430450000|2024-07-31 12:54:10|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1722430490000|2024-07-31 12:54:50|6988.2|6973.2|6987.7|6972.7|6988.2|6973.2|6987.7|6972.7|2
1722430500000|2024-07-31 12:55:00|||||||||1
1722430540000|2024-07-31 12:55:40|6989.2|6974.2|6987.8|6972.8|6989.6|6974.6|6987.8|6972.8|18
1722430550000|2024-07-31 12:55:50|6989|6974|6988.3|6973.3|6989|6974|6988.3|6973.3|3
1722430580000|2024-07-31 12:56:20|6988|6973|6983.6|6968.6|6988|6973|6983.6|6968.6|4
1722430590000|2024-07-31 12:56:30|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1722430600000|2024-07-31 12:56:40|6984.2|6969.2|6983.7|6968.7|6985.2|6970.2|6983.7|6968.7|9
1722430620000|2024-07-31 12:57:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1722430650000|2024-07-31 12:57:30|6979.2|6964.2|6979.6|6964.6|6979.6|6964.6|6979.2|6964.2|11
1722430660000|2024-07-31 12:57:40|6977.7|6962.7|6974.7|6959.7|6977.7|6962.7|6974.7|6959.7|28
1722430670000|2024-07-31 12:57:50|6973.7|6958.7|6974.1|6959.1|6974.1|6959.1|6973.7|6958.7|1
1722430680000|2024-07-31 12:58:00|6974.2|6959.2|6975.2|6960.2|6975.2|6960.2|6974.2|6959.2|9
1722430710000|2024-07-31 12:58:30|6975.5|6960.5|6976.6|6961.6|6976.6|6961.6|6975.5|6960.5|1
1722430720000|2024-07-31 12:58:40|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1722430740000|2024-07-31 12:59:00|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|3
1722430750000|2024-07-31 12:59:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1722430760000|2024-07-31 12:59:20|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1722430770000|2024-07-31 12:59:30|6976.2|6961.2|6974.2|6959.2|6976.2|6961.2|6972.7|6957.7|26
1722430780000|2024-07-31 12:59:40|6974.7|6959.7|6975.2|6960.2|6976.2|6961.2|6974.7|6959.7|2
1722430790000|2024-07-31 12:59:50|6976|6961|6974.2|6959.2|6976.2|6961.2|6974.2|6959.2|2
1722430800000|2024-07-31 13:00:00|6975.2|6960.2|6971.2|6956.2|6975.2|6960.2|6970.3|6955.3|4
1722430810000|2024-07-31 13:00:10|6972.1|6957.1|6971.2|6956.2|6972.1|6957.1|6968.7|6953.7|11
1722430820000|2024-07-31 13:00:20|6970.8|6955.8|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|0
1722430830000|2024-07-31 13:00:30|6970.8|6955.8|6971.2|6956.2|6971.2|6956.2|6970.2|6955.2|0
1722430850000|2024-07-31 13:00:50|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|0
1722430860000|2024-07-31 13:01:00|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.7|6952.7|8
1722430870000|2024-07-31 13:01:10|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|1
1722430880000|2024-07-31 13:01:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1722430890000|2024-07-31 13:01:30|6964.2|6949.2|6961.2|6946.2|6964.2|6949.2|6961.2|6946.2|3
1722430900000|2024-07-31 13:01:40|6962.7|6947.7|6963.2|6948.2|6963.2|6948.2|6962.2|6947.2|7
1722430910000|2024-07-31 13:01:50|6962.2|6947.2|6961.7|6946.7|6962.2|6947.2|6961.7|6946.7|1
1722430920000|2024-07-31 13:02:00|6961.6|6946.6|6964.5|6949.5|6964.5|6949.5|6961.6|6946.6|2
1722430930000|2024-07-31 13:02:10|6964.2|6949.2|6959.7|6944.7|6964.2|6949.2|6959.7|6944.7|27
1722430940000|2024-07-31 13:02:20|6960.1|6945.1|6957.7|6942.7|6961.7|6946.7|6957.7|6942.7|9
1722430950000|2024-07-31 13:02:30|6958.1|6943.1|6958.6|6943.6|6959.7|6944.7|6957.2|6942.2|3
1722430960000|2024-07-31 13:02:40|6956.7|6941.7|6953.7|6938.7|6956.7|6941.7|6953.7|6938.7|61
1722430970000|2024-07-31 13:02:50|6955.2|6940.2|6957.8|6942.8|6957.8|6942.8|6955.2|6940.2|4
1722430980000|2024-07-31 13:03:00|6958.1|6943.1|6954.1|6939.1|6958.1|6943.1|6954.1|6939.1|8
1722430990000|2024-07-31 13:03:10|6954.2|6939.2|6955.2|6940.2|6955.2|6940.2|6954.2|6939.2|13
1722431010000|2024-07-31 13:03:30|6954.7|6939.7|6955.1|6940.1|6955.1|6940.1|6954.7|6939.7|0
1722431020000|2024-07-31 13:03:40|6955.2|6940.2|6954.7|6939.7|6955.2|6940.2|6954.7|6939.7|0
1722431030000|2024-07-31 13:03:50|6953.2|6938.2|6951.3|6936.3|6953.2|6938.2|6951.2|6936.2|19
1722431040000|2024-07-31 13:04:00|6951.2|6936.2|6954.6|6939.6|6954.6|6939.6|6951.2|6936.2|4
1722431050000|2024-07-31 13:04:10|6954.5|6939.5|6951.2|6936.2|6954.5|6939.5|6950.8|6935.8|22
1722431070000|2024-07-31 13:04:30|6950.7|6935.7|6951.1|6936.1|6951.3|6936.3|6949.6|6934.6|8
1722431080000|2024-07-31 13:04:40|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1722431090000|2024-07-31 13:04:50|6947.7|6932.7|6946.2|6931.2|6947.7|6932.7|6946.2|6931.2|25
1722431100000|2024-07-31 13:05:00|6947.7|6932.7|6950.7|6935.7|6950.7|6935.7|6947.3|6932.3|25
1722431120000|2024-07-31 13:05:20|6953.2|6938.2|6951.5|6936.5|6953.7|6938.7|6951.5|6936.5|2
1722431130000|2024-07-31 13:05:30|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1722431140000|2024-07-31 13:05:40|6950.7|6935.7|6952|6937|6952|6937|6950.7|6935.7|4
1722431150000|2024-07-31 13:05:50|6951.8|6936.8|6952.7|6937.7|6952.7|6937.7|6951.7|6936.7|5
1722431160000|2024-07-31 13:06:00|6947.7|6932.7|6946.2|6931.2|6949.5|6934.5|6946.2|6931.2|22
1722431170000|2024-07-31 13:06:10|6947.2|6932.2|6942.1|6927.1|6947.7|6932.7|6941.3|6926.3|17
1722431180000|2024-07-31 13:06:20|6942|6927|6948.1|6933.1|6948.1|6933.1|6942|6927|3
1722431190000|2024-07-31 13:06:30|6948.2|6933.2|6947.3|6932.3|6948.2|6933.2|6946.8|6931.8|7
1722431200000|2024-07-31 13:06:40|6947.8|6932.8|6947.3|6932.3|6947.8|6932.8|6946.8|6931.8|5
1722431210000|2024-07-31 13:06:50|6947|6932|6947|6932|6947|6932|6947|6932|2
1722431220000|2024-07-31 13:07:00|||||||||1
1722431230000|2024-07-31 13:07:10|6946.8|6931.8|6936.1|6921.1|6946.8|6931.8|6936|6921|30
1722431240000|2024-07-31 13:07:20|6938.7|6923.7|6939.5|6924.5|6940.2|6925.2|6938.7|6923.7|20
1722431250000|2024-07-31 13:07:30|6940.8|6925.8|6942.7|6927.7|6942.7|6927.7|6940.3|6925.3|0
1722431260000|2024-07-31 13:07:40|6942.3|6927.3|6944.8|6929.8|6944.8|6929.8|6942.3|6927.3|1
1722431270000|2024-07-31 13:07:50|6945.3|6930.3|6946.2|6931.2|6946.2|6931.2|6945.3|6930.3|4
1722431280000|2024-07-31 13:08:00|6946.6|6931.6|6946.6|6931.6|6949.1|6934.1|6946.2|6931.2|13
1722431290000|2024-07-31 13:08:10|6948.3|6933.3|6945.1|6930.1|6948.3|6933.3|6945|6930|5
1722431300000|2024-07-31 13:08:20|6944.6|6929.6|6944.5|6929.5|6944.6|6929.6|6944.5|6929.5|0
1722431310000|2024-07-31 13:08:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|3
1722431320000|2024-07-31 13:08:40|6945.8|6930.8|6947.5|6932.5|6947.5|6932.5|6945.8|6930.8|2
1722431340000|2024-07-31 13:09:00|6948|6933|6948|6933|6948|6933|6948|6933|0
1722431350000|2024-07-31 13:09:10|6950.3|6935.3|6950|6935|6950.8|6935.8|6950|6935|2
1722431360000|2024-07-31 13:09:20|6947|6932|6947|6932|6947|6932|6947|6932|9
1722431370000|2024-07-31 13:09:30|6947.3|6932.3|6947.5|6932.5|6947.5|6932.5|6947.3|6932.3|9
1722431380000|2024-07-31 13:09:40|6943.8|6928.8|6946.3|6931.3|6946.3|6931.3|6943.2|6928.2|3
1722431390000|2024-07-31 13:09:50|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|3
1722431400000|2024-07-31 13:10:00|6947|6932|6943|6928|6947|6932|6943|6928|7
1722431410000|2024-07-31 13:10:10|6939.6|6924.6|6938.1|6923.1|6939.6|6924.6|6938.1|6923.1|20
1722431420000|2024-07-31 13:10:20|6938.3|6923.3|6938.2|6923.2|6938.6|6923.6|6938.2|6923.2|3
1722431430000|2024-07-31 13:10:30|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|1
1722431440000|2024-07-31 13:10:40|6937.7|6922.7|6937.8|6922.8|6937.8|6922.8|6937.7|6922.7|0
1722431450000|2024-07-31 13:10:50|6937.5|6922.5|6941.7|6926.7|6942.2|6927.2|6937.3|6922.3|5
1722431460000|2024-07-31 13:11:00|6941.3|6926.3|6941.7|6926.7|6941.7|6926.7|6941.3|6926.3|0
1722431480000|2024-07-31 13:11:20|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1722431490000|2024-07-31 13:11:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722431500000|2024-07-31 13:11:40|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1722431520000|2024-07-31 13:12:00|||||||||1
1722431530000|2024-07-31 13:12:10|6939.7|6924.7|6938|6923|6939.7|6924.7|6938|6923|3
1722431540000|2024-07-31 13:12:20|6937|6922|6930.7|6915.7|6937|6922|6930.7|6915.7|26
1722431550000|2024-07-31 13:12:30|6932.1|6917.1|6931.2|6916.2|6933|6918|6931.2|6916.2|6
1722431560000|2024-07-31 13:12:40|6930.1|6915.1|6926.5|6911.5|6931.2|6916.2|6925.8|6910.8|31
1722431570000|2024-07-31 13:12:50|6926.7|6911.7|6927|6912|6927.3|6912.3|6926.7|6911.7|13
1722431580000|2024-07-31 13:13:00|6927.5|6912.5|6917.5|6902.5|6927.5|6912.5|6916.8|6901.8|15
1722431590000|2024-07-31 13:13:10|6919|6904|6920.3|6905.3|6920.5|6905.5|6919|6904|28
1722431600000|2024-07-31 13:13:20|6920.8|6905.8|6920.3|6905.3|6920.8|6905.8|6920.3|6905.3|2
1722431610000|2024-07-31 13:13:30|6920.6|6905.6|6921.3|6906.3|6921.3|6906.3|6920.6|6905.6|12
1722431620000|2024-07-31 13:13:40|6922.5|6907.5|6925.8|6910.8|6925.8|6910.8|6922.5|6907.5|4
1722431630000|2024-07-31 13:13:50|6926.3|6911.3|6925|6910|6926.3|6911.3|6924|6909|11
1722431640000|2024-07-31 13:14:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.1|6909.1|1
1722431650000|2024-07-31 13:14:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|28
1722431660000|2024-07-31 13:14:20|6919.5|6904.5|6919.1|6904.1|6919.5|6904.5|6919.1|6904.1|5
1722431670000|2024-07-31 13:14:30|6920|6905|6921|6906|6921|6906|6920|6905|2
1722431690000|2024-07-31 13:14:50|||||||||1
1722431700000|2024-07-31 13:15:00|6922|6907|6913.9|6898.9|6922|6907|6906.9|6891.9|93
1722431710000|2024-07-31 13:15:10|6914.4|6899.4|6914.7|6899.7|6916.1|6901.1|6914.4|6899.4|20
1722431760000|2024-07-31 13:16:00|6914.6|6899.6|6911.5|6896.5|6914.7|6899.7|6911.5|6896.5|25
1722431770000|2024-07-31 13:16:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6906.9|6891.9|9
1722431780000|2024-07-31 13:16:20|6906.4|6891.4|6909.5|6894.5|6910|6895|6906.4|6891.4|26
1722431790000|2024-07-31 13:16:30|6909.9|6894.9|6910|6895|6910|6895|6909.9|6894.9|7
1722431810000|2024-07-31 13:16:50|6912|6897|6913.9|6898.9|6913.9|6898.9|6912|6897|16
1722431820000|2024-07-31 13:17:00|6913.5|6898.5|6908.5|6893.5|6913.5|6898.5|6908.5|6893.5|18
1722431830000|2024-07-31 13:17:10|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|2
1722431840000|2024-07-31 13:17:20|6910.4|6895.4|6912.1|6897.1|6912.1|6897.1|6910.4|6895.4|1
1722431850000|2024-07-31 13:17:30|6912.4|6897.4|6913.5|6898.5|6913.5|6898.5|6912.4|6897.4|1
1722431870000|2024-07-31 13:17:50|6916|6901|6916|6901|6916|6901|6916|6901|2
1722431880000|2024-07-31 13:18:00|6916.9|6901.9|6917.2|6902.2|6917.2|6902.2|6916.9|6901.9|3
1722431890000|2024-07-31 13:18:10|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722431900000|2024-07-31 13:18:20|6917|6902|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|1
1722431920000|2024-07-31 13:18:40|6917|6902|6916.9|6901.9|6917|6902|6916.9|6901.9|1
1722431930000|2024-07-31 13:18:50|6915.6|6900.6|6914.1|6899.1|6915.6|6900.6|6914.1|6899.1|9
1722431940000|2024-07-31 13:19:00|6913.7|6898.7|6917|6902|6917|6902|6913.7|6898.7|2
1722431950000|2024-07-31 13:19:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1722431960000|2024-07-31 13:19:20|6917.7|6902.7|6918.1|6903.1|6918.1|6903.1|6917.7|6902.7|1
1722431970000|2024-07-31 13:19:30|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1722431980000|2024-07-31 13:19:40|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1722432000000|2024-07-31 13:20:00|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|2
1722432010000|2024-07-31 13:20:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1722432020000|2024-07-31 13:20:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1722432030000|2024-07-31 13:20:30|||||||||7
1722432040000|2024-07-31 13:20:40|6919|6904|6919.6|6904.6|6919.6|6904.6|6919|6904|9
1722432050000|2024-07-31 13:20:50|6920|6905|6921.5|6906.5|6921.5|6906.5|6920|6905|1
1722432060000|2024-07-31 13:21:00|6921.9|6906.9|6923|6908|6923|6908|6921.9|6906.9|0
1722432070000|2024-07-31 13:21:10|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1722432100000|2024-07-31 13:21:40|6923.9|6908.9|6927.9|6912.9|6927.9|6912.9|6923.9|6908.9|3
1722432110000|2024-07-31 13:21:50|6929.4|6914.4|6929.7|6914.7|6929.7|6914.7|6929.4|6914.4|4
1722432120000|2024-07-31 13:22:00|6930.1|6915.1|6932.7|6917.7|6932.7|6917.7|6930.1|6915.1|7
1722432130000|2024-07-31 13:22:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|1
1722432140000|2024-07-31 13:22:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|17
1722432150000|2024-07-31 13:22:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1722432180000|2024-07-31 13:23:00|6928.2|6913.2|6928|6913|6928.2|6913.2|6928|6913|0
1722432220000|2024-07-31 13:23:40|6928.1|6913.1|6926.5|6911.5|6928.1|6913.1|6926.2|6911.2|18
1722432230000|2024-07-31 13:23:50|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|0
1722432250000|2024-07-31 13:24:10|6928|6913|6924.6|6909.6|6928|6913|6924.6|6909.6|4
1722432260000|2024-07-31 13:24:20|6925|6910|6924.6|6909.6|6925|6910|6924.6|6909.6|1
1722432290000|2024-07-31 13:24:50|6927|6912|6926.6|6911.6|6927|6912|6926.6|6911.6|3
1722432300000|2024-07-31 13:25:00|6926.5|6911.5|6926.1|6911.1|6926.5|6911.5|6926.1|6911.1|2
1722432310000|2024-07-31 13:25:10|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|4
1722432330000|2024-07-31 13:25:30|6923.7|6908.7|6926.2|6911.2|6926.6|6911.6|6922.7|6907.7|4
1722432340000|2024-07-31 13:25:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|2
1722432350000|2024-07-31 13:25:50|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1722432410000|2024-07-31 13:26:50|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.5|6914.5|4
1722432450000|2024-07-31 13:27:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1722432460000|2024-07-31 13:27:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1722432470000|2024-07-31 13:27:50|6924.7|6909.7|6923.7|6908.7|6924.7|6909.7|6923.7|6908.7|17
1722432480000|2024-07-31 13:28:00|6924.1|6909.1|6925.1|6910.1|6925.1|6910.1|6924.1|6909.1|2
1722432490000|2024-07-31 13:28:10|6925.2|6910.2|6925.4|6910.4|6925.7|6910.7|6925.2|6910.2|0
1722432500000|2024-07-31 13:28:20|6925|6910|6923.2|6908.2|6925|6910|6922.6|6907.6|4
1722432510000|2024-07-31 13:28:30|6923.1|6908.1|6923.2|6908.2|6923.2|6908.2|6923.1|6908.1|1
1722432540000|2024-07-31 13:29:00|6923.4|6908.4|6923.7|6908.7|6923.7|6908.7|6923.4|6908.4|0
1722432560000|2024-07-31 13:29:20|6923.4|6908.4|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|6
1722432570000|2024-07-31 13:29:30|6923.2|6908.2|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|0
1722432590000|2024-07-31 13:29:50|6923.2|6908.2|6917.5|6902.5|6923.6|6908.6|6917.5|6902.5|8
1722432600000|2024-07-31 13:30:00|6917.6|6902.6|6925.2|6910.2|6925.2|6910.2|6917.6|6902.6|13
1722432610000|2024-07-31 13:30:10|6924.9|6909.9|6926.2|6911.2|6926.7|6911.7|6924.7|6909.7|33
1722432620000|2024-07-31 13:30:20|6925.9|6910.9|6926.1|6911.1|6926.1|6911.1|6925.9|6910.9|1
1722432630000|2024-07-31 13:30:30|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1722432640000|2024-07-31 13:30:40|||||||||1
1722432660000|2024-07-31 13:31:00|6926.6|6911.6|6935.1|6920.1|6935.1|6920.1|6926.6|6911.6|12
1722432670000|2024-07-31 13:31:10|6934.7|6919.7|6934.7|6919.7|6936.2|6921.2|6934.7|6919.7|2
1722432680000|2024-07-31 13:31:20|6934.6|6919.6|6934.7|6919.7|6934.7|6919.7|6934.6|6919.6|0
1722432690000|2024-07-31 13:31:30|6938.6|6923.6|6937.6|6922.6|6938.6|6923.6|6937.1|6922.1|51
1722432700000|2024-07-31 13:31:40|6938|6923|6941.6|6926.6|6942|6927|6938|6923|4
1722432710000|2024-07-31 13:31:50|6942|6927|6944|6929|6944|6929|6942|6927|5
1722432720000|2024-07-31 13:32:00|6945.4|6930.4|6946.6|6931.6|6948|6933|6945.4|6930.4|5
1722432730000|2024-07-31 13:32:10|6946.1|6931.1|6942.7|6927.7|6946.1|6931.1|6942.2|6927.2|5
1722432740000|2024-07-31 13:32:20|||||||||1
1722432750000|2024-07-31 13:32:30|6942.6|6927.6|6939.6|6924.6|6942.6|6927.6|6938.1|6923.1|9
1722432760000|2024-07-31 13:32:40|6940.1|6925.1|6937.7|6922.7|6940.1|6925.1|6937.7|6922.7|4
1722432770000|2024-07-31 13:32:50|6938|6923|6936.1|6921.1|6938.1|6923.1|6935.7|6920.7|7
1722432780000|2024-07-31 13:33:00|6936.2|6921.2|6937.2|6922.2|6937.2|6922.2|6936.2|6921.2|0
1722432790000|2024-07-31 13:33:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|1
1722432800000|2024-07-31 13:33:20|6939|6924|6942.5|6927.5|6942.5|6927.5|6939|6924|10
1722432810000|2024-07-31 13:33:30|6942.1|6927.1|6943|6928|6943|6928|6942|6927|2
1722432820000|2024-07-31 13:33:40|6943.9|6928.9|6949|6934|6949.4|6934.4|6943.5|6928.5|6
1722432830000|2024-07-31 13:33:50|||||||||1
1722432840000|2024-07-31 13:34:00|6944.6|6929.6|6939.7|6924.7|6944.6|6929.6|6939.7|6924.7|11
1722432850000|2024-07-31 13:34:10|6940.5|6925.5|6941|6926|6941|6926|6940.1|6925.1|0
1722432860000|2024-07-31 13:34:20|6940.7|6925.7|6940.5|6925.5|6941|6926|6940.5|6925.5|0
1722432870000|2024-07-31 13:34:30|6940|6925|6940|6925|6940|6925|6940|6925|0
1722432890000|2024-07-31 13:34:50|6941.1|6926.1|6942|6927|6942|6927|6941.1|6926.1|3
1722432900000|2024-07-31 13:35:00|6942.4|6927.4|6942.5|6927.5|6942.5|6927.5|6941.5|6926.5|3
1722432910000|2024-07-31 13:35:10|6942.1|6927.1|6940.6|6925.6|6942.1|6927.1|6940.6|6925.6|2
1722432920000|2024-07-31 13:35:20|6940.1|6925.1|6941.1|6926.1|6941.1|6926.1|6940.1|6925.1|2
1722432930000|2024-07-31 13:35:30|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|0
1722432940000|2024-07-31 13:35:40|6941.5|6926.5|6941.5|6926.5|6942|6927|6941.5|6926.5|1
1722432970000|2024-07-31 13:36:10|6943|6928|6944.5|6929.5|6944.5|6929.5|6943|6928|5
1722432980000|2024-07-31 13:36:20|6945|6930|6942.9|6927.9|6945|6930|6942.9|6927.9|3
1722432990000|2024-07-31 13:36:30|6942.6|6927.6|6942.1|6927.1|6942.6|6927.6|6942.1|6927.1|1
1722433020000|2024-07-31 13:37:00|6940.6|6925.6|6932.5|6917.5|6940.6|6925.6|6932.1|6917.1|26
1722433030000|2024-07-31 13:37:10|6932.2|6917.2|6933.6|6918.6|6933.6|6918.6|6932.1|6917.1|2
1722433040000|2024-07-31 13:37:20|6934|6919|6934|6919|6934|6919|6934|6919|0
1722433060000|2024-07-31 13:37:40|||||||||5
1722433070000|2024-07-31 13:37:50|6934.1|6919.1|6931.7|6916.7|6934.1|6919.1|6931.7|6916.7|13
1722433080000|2024-07-31 13:38:00|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6930.7|6915.7|10
1722433090000|2024-07-31 13:38:10|6932.1|6917.1|6932.2|6917.2|6932.2|6917.2|6932.1|6917.1|9
1722433100000|2024-07-31 13:38:20|6933.1|6918.1|6930.7|6915.7|6933.1|6918.1|6930.7|6915.7|10
1722433110000|2024-07-31 13:38:30|6930|6915|6928|6913|6930|6915|6928|6913|41
1722433120000|2024-07-31 13:38:40|6928.5|6913.5|6928.5|6913.5|6928.9|6913.9|6928|6913|3
1722433130000|2024-07-31 13:38:50|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|11
1722433140000|2024-07-31 13:39:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1722433150000|2024-07-31 13:39:10|6929.7|6914.7|6932.1|6917.1|6932.1|6917.1|6929.7|6914.7|4
1722433160000|2024-07-31 13:39:20|6932.2|6917.2|6933.1|6918.1|6933.1|6918.1|6931.7|6916.7|4
1722433170000|2024-07-31 13:39:30|6932.7|6917.7|6928.2|6913.2|6932.7|6917.7|6928.2|6913.2|8
1722433180000|2024-07-31 13:39:40|6928.7|6913.7|6929.7|6914.7|6929.7|6914.7|6928.7|6913.7|9
1722433190000|2024-07-31 13:39:50|6930.2|6915.2|6931.5|6916.5|6931.5|6916.5|6930.2|6915.2|2
1722433200000|2024-07-31 13:40:00|6931.6|6916.6|6933.6|6918.6|6933.6|6918.6|6931.1|6916.1|5
1722433210000|2024-07-31 13:40:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1722433220000|2024-07-31 13:40:20|6933.2|6918.2|6931.7|6916.7|6933.2|6918.2|6931.7|6916.7|10
1722433230000|2024-07-31 13:40:30|6930.2|6915.2|6929.6|6914.6|6930.2|6915.2|6929.2|6914.2|5
1722433240000|2024-07-31 13:40:40|6929.4|6914.4|6928.7|6913.7|6929.4|6914.4|6928.2|6913.2|7
1722433250000|2024-07-31 13:40:50|6930.2|6915.2|6931.2|6916.2|6931.2|6916.2|6930.2|6915.2|3
1722433270000|2024-07-31 13:41:10|6931.6|6916.6|6932.6|6917.6|6932.6|6917.6|6931.2|6916.2|1
1722433280000|2024-07-31 13:41:20|6932.7|6917.7|6933.1|6918.1|6933.1|6918.1|6932.7|6917.7|1
1722433290000|2024-07-31 13:41:30|6933.5|6918.5|6935.6|6920.6|6935.6|6920.6|6933.5|6918.5|5
1722433300000|2024-07-31 13:41:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1722433310000|2024-07-31 13:41:50|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1722433320000|2024-07-31 13:42:00|6935.4|6920.4|6933.7|6918.7|6935.4|6920.4|6933|6918|14
1722433330000|2024-07-31 13:42:10|6935.2|6920.2|6934.2|6919.2|6935.2|6920.2|6934.2|6919.2|2
1722433340000|2024-07-31 13:42:20|6933.7|6918.7|6933.5|6918.5|6933.7|6918.7|6933.5|6918.5|6
1722433350000|2024-07-31 13:42:30|6933.6|6918.6|6933.2|6918.2|6933.6|6918.6|6933.2|6918.2|4
1722433360000|2024-07-31 13:42:40|6931.7|6916.7|6932.2|6917.2|6932.2|6917.2|6931.7|6916.7|15
1722433370000|2024-07-31 13:42:50|6932.7|6917.7|6932.2|6917.2|6932.7|6917.7|6932.2|6917.2|9
1722433380000|2024-07-31 13:43:00|6931.5|6916.5|6927.7|6912.7|6931.5|6916.5|6927.7|6912.7|9
1722433390000|2024-07-31 13:43:10|6927.4|6912.4|6922.6|6907.6|6927.4|6912.4|6922.6|6907.6|38
1722433400000|2024-07-31 13:43:20|6922.1|6907.1|6919.6|6904.6|6922.1|6907.1|6919.6|6904.6|6
1722433410000|2024-07-31 13:43:30|6919.2|6904.2|6923.9|6908.9|6923.9|6908.9|6919.1|6904.1|15
1722433420000|2024-07-31 13:43:40|6925|6910|6924|6909|6925.6|6910.6|6924|6909|3
1722433430000|2024-07-31 13:43:50|6923.6|6908.6|6923.5|6908.5|6923.6|6908.6|6923.5|6908.5|6
1722433440000|2024-07-31 13:44:00|6923.7|6908.7|6926|6911|6926|6911|6923.7|6908.7|3
1722433450000|2024-07-31 13:44:10|6926.7|6911.7|6928.5|6913.5|6928.5|6913.5|6926.7|6911.7|4
1722433470000|2024-07-31 13:44:30|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|12
1722433480000|2024-07-31 13:44:40|||||||||6
1722433500000|2024-07-31 13:45:00|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|11
1722433510000|2024-07-31 13:45:10|6927.5|6912.5|6927.9|6912.9|6927.9|6912.9|6927.5|6912.5|2
1722433520000|2024-07-31 13:45:20|6928|6913|6927.5|6912.5|6928|6913|6927.1|6912.1|4
1722433530000|2024-07-31 13:45:30|6927|6912|6927|6912|6927|6912|6927|6912|3
1722433540000|2024-07-31 13:45:40|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|3
1722433550000|2024-07-31 13:45:50|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|9
1722433560000|2024-07-31 13:46:00|6928.5|6913.5|6928.9|6913.9|6928.9|6913.9|6928.5|6913.5|1
1722433580000|2024-07-31 13:46:20|6928.5|6913.5|6928.9|6913.9|6928.9|6913.9|6928.5|6913.5|0
1722433590000|2024-07-31 13:46:30|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1722433600000|2024-07-31 13:46:40|6929|6914|6929.4|6914.4|6929.5|6914.5|6929|6914|9
1722433610000|2024-07-31 13:46:50|6927.9|6912.9|6925|6910|6927.9|6912.9|6925|6910|11
1722433620000|2024-07-31 13:47:00|6925.1|6910.1|6925|6910|6925.1|6910.1|6925|6910|9
1722433630000|2024-07-31 13:47:10|6923.9|6908.9|6923.5|6908.5|6923.9|6908.9|6923.5|6908.5|10
1722433640000|2024-07-31 13:47:20|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|2
1722433650000|2024-07-31 13:47:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|1
1722433670000|2024-07-31 13:47:50|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|2
1722433680000|2024-07-31 13:48:00|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.4|6907.4|3
1722433690000|2024-07-31 13:48:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1722433710000|2024-07-31 13:48:30|6921|6906|6920|6905|6921|6906|6920|6905|10
1722433720000|2024-07-31 13:48:40|6920.5|6905.5|6918.1|6903.1|6920.5|6905.5|6918.1|6903.1|23
1722433730000|2024-07-31 13:48:50|6918.5|6903.5|6914|6899|6918.5|6903.5|6914|6899|23
1722433740000|2024-07-31 13:49:00|6913.1|6898.1|6913|6898|6913.8|6898.8|6912.4|6897.4|13
1722433750000|2024-07-31 13:49:10|6912.6|6897.6|6910.3|6895.3|6913|6898|6908.8|6893.8|43
1722433760000|2024-07-31 13:49:20|6911.3|6896.3|6913.5|6898.5|6913.5|6898.5|6908.3|6893.3|10
1722433770000|2024-07-31 13:49:30|6913.8|6898.8|6913.4|6898.4|6913.8|6898.8|6912.3|6897.3|7
1722433780000|2024-07-31 13:49:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1722433790000|2024-07-31 13:49:50|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1722433800000|2024-07-31 13:50:00|6914.4|6899.4|6914.3|6899.3|6914.4|6899.4|6914.3|6899.3|5
1722433810000|2024-07-31 13:50:10|6914.1|6899.1|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|5
1722433820000|2024-07-31 13:50:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|5
1722433830000|2024-07-31 13:50:30|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1722433840000|2024-07-31 13:50:40|6914.5|6899.5|6914.8|6899.8|6914.8|6899.8|6914.5|6899.5|5
1722433850000|2024-07-31 13:50:50|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|3
1722433860000|2024-07-31 13:51:00|6917.1|6902.1|6920.1|6905.1|6920.1|6905.1|6917.1|6902.1|2
1722433880000|2024-07-31 13:51:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1722433890000|2024-07-31 13:51:30|6920.9|6905.9|6924.5|6909.5|6924.5|6909.5|6920.9|6905.9|2
1722433900000|2024-07-31 13:51:40|6924.9|6909.9|6925.9|6910.9|6925.9|6910.9|6924.9|6909.9|2
1722433910000|2024-07-31 13:51:50|||||||||1
1722433920000|2024-07-31 13:52:00|6925.5|6910.5|6925.5|6910.5|6925.9|6910.9|6924.6|6909.6|31
1722433930000|2024-07-31 13:52:10|6923.6|6908.6|6922.5|6907.5|6923.6|6908.6|6922.5|6907.5|5
1722433940000|2024-07-31 13:52:20|6923.5|6908.5|6924.9|6909.9|6924.9|6909.9|6923.5|6908.5|13
1722433950000|2024-07-31 13:52:30|6925|6910|6924.9|6909.9|6925|6910|6924.5|6909.5|1
1722433960000|2024-07-31 13:52:40|6924.6|6909.6|6924.5|6909.5|6924.6|6909.6|6924.5|6909.5|0
1722433970000|2024-07-31 13:52:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|11
1722433980000|2024-07-31 13:53:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|3
1722434010000|2024-07-31 13:53:30|6925.6|6910.6|6926|6911|6926|6911|6925.5|6910.5|2
1722434020000|2024-07-31 13:53:40|||||||||18
1722434040000|2024-07-31 13:54:00|6926.4|6911.4|6926.5|6911.5|6926.5|6911.5|6926.4|6911.4|2
1722434050000|2024-07-31 13:54:10|6926.9|6911.9|6930.9|6915.9|6930.9|6915.9|6926.9|6911.9|3
1722434070000|2024-07-31 13:54:30|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.5|6916.5|1
1722434080000|2024-07-31 13:54:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1722434090000|2024-07-31 13:54:50|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1722434100000|2024-07-31 13:55:00|6933|6918|6934|6919|6934|6919|6933|6918|5
1722434110000|2024-07-31 13:55:10|6934.4|6919.4|6934|6919|6934.4|6919.4|6934|6919|0
1722434140000|2024-07-31 13:55:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|2
1722434150000|2024-07-31 13:55:50|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|5
1722434160000|2024-07-31 13:56:00|6935.4|6920.4|6941.9|6926.9|6941.9|6926.9|6935.4|6920.4|28
1722434170000|2024-07-31 13:56:10|6940.8|6925.8|6940.4|6925.4|6940.8|6925.8|6940.4|6925.4|2
1722434180000|2024-07-31 13:56:20|6940.8|6925.8|6937.9|6922.9|6940.8|6925.8|6937.5|6922.5|6
1722434190000|2024-07-31 13:56:30|6938.3|6923.3|6936.3|6921.3|6938.4|6923.4|6936.3|6921.3|9
1722434200000|2024-07-31 13:56:40|6936|6921|6936|6921|6936|6921|6936|6921|0
1722434210000|2024-07-31 13:56:50|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|2
1722434220000|2024-07-31 13:57:00|6937.3|6922.3|6936.6|6921.6|6937.3|6922.3|6936.6|6921.6|2
1722434230000|2024-07-31 13:57:10|6936.5|6921.5|6938.5|6923.5|6938.5|6923.5|6936.5|6921.5|3
1722434240000|2024-07-31 13:57:20|6939.3|6924.3|6935.8|6920.8|6939.3|6924.3|6935.8|6920.8|24
1722434250000|2024-07-31 13:57:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1722434260000|2024-07-31 13:57:40|||||||||1
1722434270000|2024-07-31 13:57:50|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|1
1722434290000|2024-07-31 13:58:10|6937|6922|6940|6925|6940|6925|6937|6922|3
1722434300000|2024-07-31 13:58:20|6940.9|6925.9|6942|6927|6942|6927|6940.9|6925.9|3
1722434310000|2024-07-31 13:58:30|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1722434320000|2024-07-31 13:58:40|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1722434330000|2024-07-31 13:58:50|6943.9|6928.9|6943.8|6928.8|6943.9|6928.9|6943.6|6928.6|5
1722434340000|2024-07-31 13:59:00|6943.9|6928.9|6946.5|6931.5|6946.5|6931.5|6943.9|6928.9|3
1722434360000|2024-07-31 13:59:20|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|3
1722434370000|2024-07-31 13:59:30|6946.5|6931.5|6947|6932|6947|6932|6946.5|6931.5|1
1722434380000|2024-07-31 13:59:40|6948.1|6933.1|6948|6933|6948.1|6933.1|6948|6933|2
1722434390000|2024-07-31 13:59:50|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1722434400000|2024-07-31 14:00:00|6949.6|6934.6|6954.8|6939.8|6954.8|6939.8|6948.9|6933.9|3
1722434410000|2024-07-31 14:00:10|6954.4|6939.4|6952.8|6937.8|6954.4|6939.4|6952.8|6937.8|6
1722434420000|2024-07-31 14:00:20|6951.3|6936.3|6948.8|6933.8|6951.3|6936.3|6948.8|6933.8|9
1722434430000|2024-07-31 14:00:30|6949.1|6934.1|6948.3|6933.3|6949.3|6934.3|6947.8|6932.8|3
1722434440000|2024-07-31 14:00:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1722434450000|2024-07-31 14:00:50|||||||||1
1722434460000|2024-07-31 14:01:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|19
1722434470000|2024-07-31 14:01:10|6945|6930|6947|6932|6947.5|6932.5|6945|6930|10
1722434480000|2024-07-31 14:01:20|6946.3|6931.3|6946.1|6931.1|6946.5|6931.5|6946|6931|2
1722434490000|2024-07-31 14:01:30|6946|6931|6946|6931|6946|6931|6946|6931|0
1722434500000|2024-07-31 14:01:40|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|2
1722434530000|2024-07-31 14:02:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722434560000|2024-07-31 14:02:40|6945.5|6930.5|6947.5|6932.5|6947.5|6932.5|6945.5|6930.5|7
1722434570000|2024-07-31 14:02:50|6947|6932|6947|6932|6947|6932|6947|6932|1
1722434580000|2024-07-31 14:03:00|6947.4|6932.4|6947.5|6932.5|6947.5|6932.5|6947.4|6932.4|1
1722434590000|2024-07-31 14:03:10|6947.9|6932.9|6947.5|6932.5|6947.9|6932.9|6947.5|6932.5|3
1722434600000|2024-07-31 14:03:20|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1722434610000|2024-07-31 14:03:30|6947.5|6932.5|6945.1|6930.1|6947.5|6932.5|6945.1|6930.1|2
1722434620000|2024-07-31 14:03:40|6944|6929|6942.6|6927.6|6944|6929|6942.6|6927.6|0
1722434630000|2024-07-31 14:03:50|6942.4|6927.4|6942|6927|6942.4|6927.4|6942|6927|1
1722434640000|2024-07-31 14:04:00|6942.1|6927.1|6942|6927|6942.4|6927.4|6942|6927|1
1722434650000|2024-07-31 14:04:10|6941.5|6926.5|6940.5|6925.5|6941.5|6926.5|6940.5|6925.5|4
1722434660000|2024-07-31 14:04:20|6937.5|6922.5|6936.6|6921.6|6937.5|6922.5|6936.6|6921.6|1
1722434670000|2024-07-31 14:04:30|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1722434700000|2024-07-31 14:05:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6936.6|6921.6|4
1722434710000|2024-07-31 14:05:10|6933.5|6918.5|6930.6|6915.6|6933.5|6918.5|6930.6|6915.6|8
1722434720000|2024-07-31 14:05:20|6929.9|6914.9|6929.8|6914.8|6929.9|6914.9|6926.6|6911.6|38
1722434730000|2024-07-31 14:05:30|6929.5|6914.5|6931.5|6916.5|6931.5|6916.5|6929.5|6914.5|1
1722434760000|2024-07-31 14:06:00|6928.6|6913.6|6926.6|6911.6|6928.6|6913.6|6926.6|6911.6|5
1722434770000|2024-07-31 14:06:10|6927|6912|6925.5|6910.5|6927|6912|6925.5|6910.5|3
1722434780000|2024-07-31 14:06:20|6925.1|6910.1|6925.5|6910.5|6925.5|6910.5|6925|6910|1
1722434790000|2024-07-31 14:06:30|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1722434800000|2024-07-31 14:06:40|6923.6|6908.6|6922|6907|6923.6|6908.6|6922|6907|1
1722434810000|2024-07-31 14:06:50|6922.1|6907.1|6931.1|6916.1|6931.1|6916.1|6922.1|6907.1|17
1722434820000|2024-07-31 14:07:00|6931|6916|6932.5|6917.5|6933.1|6918.1|6931|6916|1
1722434830000|2024-07-31 14:07:10|6932|6917|6930.5|6915.5|6932|6917|6930.5|6915.5|3
1722434850000|2024-07-31 14:07:30|6925.3|6910.3|6924.5|6909.5|6925.3|6910.3|6924.5|6909.5|7
1722434860000|2024-07-31 14:07:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1722434890000|2024-07-31 14:08:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|1
1722434900000|2024-07-31 14:08:20|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|1
1722434910000|2024-07-31 14:08:30|6924.9|6909.9|6924.8|6909.8|6924.9|6909.9|6924.8|6909.8|1
1722434920000|2024-07-31 14:08:40|6920.9|6905.9|6922.8|6907.8|6923.3|6908.3|6919.4|6904.4|16
1722434930000|2024-07-31 14:08:50|6923.1|6908.1|6923.3|6908.3|6923.3|6908.3|6923.1|6908.1|0
1722434940000|2024-07-31 14:09:00|6922.9|6907.9|6922.3|6907.3|6922.9|6907.9|6922.3|6907.3|2
1722434950000|2024-07-31 14:09:10|6923.3|6908.3|6922|6907|6923.3|6908.3|6922|6907|3
1722434960000|2024-07-31 14:09:20|6921.8|6906.8|6918.8|6903.8|6921.8|6906.8|6918.8|6903.8|16
1722434970000|2024-07-31 14:09:30|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|14
1722435000000|2024-07-31 14:10:00|6919.8|6904.8|6919.8|6904.8|6920.1|6905.1|6918.8|6903.8|1
1722435010000|2024-07-31 14:10:10|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1722435020000|2024-07-31 14:10:20|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6917.4|6902.4|0
1722435040000|2024-07-31 14:10:40|6917|6902|6916.9|6901.9|6917|6902|6916.9|6901.9|1
1722435060000|2024-07-31 14:11:00|6916.5|6901.5|6913.8|6898.8|6916.5|6901.5|6913.8|6898.8|3
1722435070000|2024-07-31 14:11:10|6916.8|6901.8|6916.1|6901.1|6916.8|6901.8|6914.8|6899.8|10
1722435080000|2024-07-31 14:11:20|6916.8|6901.8|6915.3|6900.3|6916.8|6901.8|6915.3|6900.3|11
1722435090000|2024-07-31 14:11:30|6916.3|6901.3|6916.8|6901.8|6917.1|6902.1|6916.3|6901.3|4
1722435100000|2024-07-31 14:11:40|6918.8|6903.8|6921.8|6906.8|6921.8|6906.8|6918.8|6903.8|15
1722435110000|2024-07-31 14:11:50|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|0
1722435120000|2024-07-31 14:12:00|6923.3|6908.3|6924.1|6909.1|6924.1|6909.1|6923.3|6908.3|0
1722435160000|2024-07-31 14:12:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1722435190000|2024-07-31 14:13:10|||||||||1
1722435200000|2024-07-31 14:13:20|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|3
1722435210000|2024-07-31 14:13:30|6925.8|6910.8|6926.1|6911.1|6926.1|6911.1|6925.8|6910.8|4
1722435220000|2024-07-31 14:13:40|6926.5|6911.5|6929.6|6914.6|6929.6|6914.6|6926.3|6911.3|18
1722435230000|2024-07-31 14:13:50|6929.8|6914.8|6925.3|6910.3|6929.8|6914.8|6925.3|6910.3|12
1722435240000|2024-07-31 14:14:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1722435250000|2024-07-31 14:14:10|||||||||1
1722435270000|2024-07-31 14:14:30|6926|6911|6926.1|6911.1|6926.1|6911.1|6926|6911|0
1722435280000|2024-07-31 14:14:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|2
1722435290000|2024-07-31 14:14:50|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|1
1722435300000|2024-07-31 14:15:00|6925.1|6910.1|6929.3|6914.3|6929.8|6914.8|6925.1|6910.1|12
1722435310000|2024-07-31 14:15:10|6930.3|6915.3|6931.3|6916.3|6931.3|6916.3|6930.3|6915.3|4
1722435320000|2024-07-31 14:15:20|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.3|6915.3|1
1722435330000|2024-07-31 14:15:30|6931.1|6916.1|6931.6|6916.6|6931.6|6916.6|6931.1|6916.1|1
1722435340000|2024-07-31 14:15:40|6931.4|6916.4|6931.3|6916.3|6931.4|6916.4|6931.3|6916.3|1
1722435350000|2024-07-31 14:15:50|6931.7|6916.7|6933.7|6918.7|6934.8|6919.8|6931.7|6916.7|4
1722435360000|2024-07-31 14:16:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722435370000|2024-07-31 14:16:10|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|0
1722435380000|2024-07-31 14:16:20|6933.3|6918.3|6933.3|6918.3|6933.6|6918.6|6933.3|6918.3|0
1722435390000|2024-07-31 14:16:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1722435400000|2024-07-31 14:16:40|6933.7|6918.7|6934.3|6919.3|6934.3|6919.3|6933.3|6918.3|1
1722435410000|2024-07-31 14:16:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722435420000|2024-07-31 14:17:00|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|12
1722435430000|2024-07-31 14:17:10|6931.3|6916.3|6931.7|6916.7|6931.7|6916.7|6931.3|6916.3|0
1722435440000|2024-07-31 14:17:20|6932.2|6917.2|6932.3|6917.3|6932.3|6917.3|6932.2|6917.2|0
1722435450000|2024-07-31 14:17:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1722435460000|2024-07-31 14:17:40|6931.8|6916.8|6931.4|6916.4|6931.8|6916.8|6931.4|6916.4|0
1722435470000|2024-07-31 14:17:50|6931.7|6916.7|6931.8|6916.8|6931.8|6916.8|6931.7|6916.7|0
1722435480000|2024-07-31 14:18:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1722435510000|2024-07-31 14:18:30|||||||||2
1722435520000|2024-07-31 14:18:40|6930.5|6915.5|6929.9|6914.9|6930.5|6915.5|6929.9|6914.9|2
1722435540000|2024-07-31 14:19:00|6930.7|6915.7|6931.8|6916.8|6931.8|6916.8|6930.7|6915.7|6
1722435550000|2024-07-31 14:19:10|6932|6917|6932.4|6917.4|6932.4|6917.4|6932|6917|1
1722435560000|2024-07-31 14:19:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|2
1722435570000|2024-07-31 14:19:30|6929.2|6914.2|6929.3|6914.3|6929.3|6914.3|6929.2|6914.2|13
1722435600000|2024-07-31 14:20:00|||||||||1
1722435610000|2024-07-31 14:20:10|6928.8|6913.8|6926.8|6911.8|6928.8|6913.8|6926.4|6911.4|5
1722435620000|2024-07-31 14:20:20|6929|6914|6929.8|6914.8|6929.8|6914.8|6929|6914|6
1722435630000|2024-07-31 14:20:30|||||||||1
1722435640000|2024-07-31 14:20:40|6930.9|6915.9|6933.2|6918.2|6933.2|6918.2|6930.9|6915.9|5
1722435650000|2024-07-31 14:20:50|6932.8|6917.8|6932.7|6917.7|6932.8|6917.8|6932.7|6917.7|2
1722435660000|2024-07-31 14:21:00|6932.8|6917.8|6932.9|6917.9|6934.8|6919.8|6932.8|6917.8|3
1722435670000|2024-07-31 14:21:10|6932.2|6917.2|6934.8|6919.8|6934.8|6919.8|6932.2|6917.2|4
1722435700000|2024-07-31 14:21:40|6934|6919|6933.8|6918.8|6934|6919|6933.8|6918.8|6
1722435710000|2024-07-31 14:21:50|6933.3|6918.3|6930.9|6915.9|6933.3|6918.3|6930.9|6915.9|2
1722435720000|2024-07-31 14:22:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1722435730000|2024-07-31 14:22:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1722435760000|2024-07-31 14:22:40|6930.4|6915.4|6931.8|6916.8|6931.8|6916.8|6930.3|6915.3|3
1722435780000|2024-07-31 14:23:00|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|1
1722435790000|2024-07-31 14:23:10|6931.8|6916.8|6932.3|6917.3|6932.5|6917.5|6931.8|6916.8|5
1722435810000|2024-07-31 14:23:30|6934.8|6919.8|6938.7|6923.7|6938.7|6923.7|6934.8|6919.8|15
1722435820000|2024-07-31 14:23:40|6938.8|6923.8|6938.7|6923.7|6938.8|6923.8|6938.7|6923.7|1
1722435840000|2024-07-31 14:24:00|6939|6924|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|2
1722435850000|2024-07-31 14:24:10|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|3
1722435860000|2024-07-31 14:24:20|||||||||11
1722435870000|2024-07-31 14:24:30|6938.7|6923.7|6939.8|6924.8|6939.8|6924.8|6938.7|6923.7|14
1722435890000|2024-07-31 14:24:50|6939.3|6924.3|6935.9|6920.9|6939.3|6924.3|6935.9|6920.9|6
1722435900000|2024-07-31 14:25:00|6935.8|6920.8|6936.4|6921.4|6936.8|6921.8|6935.8|6920.8|3
1722435920000|2024-07-31 14:25:20|6934.9|6919.9|6932.3|6917.3|6934.9|6919.9|6931.8|6916.8|0
1722435930000|2024-07-31 14:25:30|6931.8|6916.8|6931.4|6916.4|6931.8|6916.8|6931.3|6916.3|1
1722435940000|2024-07-31 14:25:40|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1722435950000|2024-07-31 14:25:50|6932.4|6917.4|6932.8|6917.8|6932.8|6917.8|6932.4|6917.4|4
1722435960000|2024-07-31 14:26:00|6934.3|6919.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|2
1722435970000|2024-07-31 14:26:10|6935.7|6920.7|6935.3|6920.3|6935.8|6920.8|6935.3|6920.3|3
1722435980000|2024-07-31 14:26:20|6937.3|6922.3|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|3
1722435990000|2024-07-31 14:26:30|6937.7|6922.7|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|0
1722436000000|2024-07-31 14:26:40|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|0
1722436020000|2024-07-31 14:27:00|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|2
1722436030000|2024-07-31 14:27:10|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1722436050000|2024-07-31 14:27:30|6939|6924|6939.8|6924.8|6939.8|6924.8|6939|6924|2
1722436060000|2024-07-31 14:27:40|||||||||3
1722436070000|2024-07-31 14:27:50|6939.3|6924.3|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|3
1722436080000|2024-07-31 14:28:00|6939.8|6924.8|6941.3|6926.3|6942.3|6927.3|6939.8|6924.8|22
1722436120000|2024-07-31 14:28:40|6940.8|6925.8|6941.3|6926.3|6941.3|6926.3|6940.5|6925.5|29
1722436130000|2024-07-31 14:28:50|6939.8|6924.8|6938.8|6923.8|6939.8|6924.8|6938.3|6923.3|4
1722436140000|2024-07-31 14:29:00|6939|6924|6939.3|6924.3|6939.8|6924.8|6939|6924|1
1722436150000|2024-07-31 14:29:10|6940.4|6925.4|6940.3|6925.3|6940.8|6925.8|6940.3|6925.3|2
1722436160000|2024-07-31 14:29:20|6939.9|6924.9|6939.8|6924.8|6939.9|6924.9|6939.8|6924.8|1
1722436200000|2024-07-31 14:30:00|6939|6924|6939.8|6924.8|6939.8|6924.8|6939|6924|4
1722436210000|2024-07-31 14:30:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1722436220000|2024-07-31 14:30:20|6938.9|6923.9|6932.9|6917.9|6938.9|6923.9|6932.9|6917.9|7
1722436230000|2024-07-31 14:30:30|6932.8|6917.8|6931.8|6916.8|6932.8|6917.8|6931.3|6916.3|4
1722436240000|2024-07-31 14:30:40|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1722436250000|2024-07-31 14:30:50|6931.8|6916.8|6934.7|6919.7|6934.7|6919.7|6931.8|6916.8|10
1722436260000|2024-07-31 14:31:00|6933.3|6918.3|6931.5|6916.5|6933.8|6918.8|6931.5|6916.5|42
1722436270000|2024-07-31 14:31:10|6931|6916|6932.3|6917.3|6932.7|6917.7|6931|6916|8
1722436280000|2024-07-31 14:31:20|6931.9|6916.9|6931.3|6916.3|6931.9|6916.9|6931.3|6916.3|0
1722436290000|2024-07-31 14:31:30|||||||||3
1722436300000|2024-07-31 14:31:40|6930.8|6915.8|6932.3|6917.3|6932.3|6917.3|6930.8|6915.8|9
1722436310000|2024-07-31 14:31:50|||||||||1
1722436320000|2024-07-31 14:32:00|6932.8|6917.8|6927.3|6912.3|6932.8|6917.8|6927.3|6912.3|5
1722436330000|2024-07-31 14:32:10|6927.2|6912.2|6927.4|6912.4|6927.5|6912.5|6927.2|6912.2|16
1722436350000|2024-07-31 14:32:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1722436380000|2024-07-31 14:33:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1722436390000|2024-07-31 14:33:10|6929.8|6914.8|6930.9|6915.9|6930.9|6915.9|6929.5|6914.5|2
1722436400000|2024-07-31 14:33:20|6931.5|6916.5|6929|6914|6932|6917|6929|6914|13
1722436410000|2024-07-31 14:33:30|6929.5|6914.5|6930.5|6915.5|6930.5|6915.5|6929.5|6914.5|4
1722436430000|2024-07-31 14:33:50|6931|6916|6931|6916|6931|6916|6931|6916|1
1722436440000|2024-07-31 14:34:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|3
1722436450000|2024-07-31 14:34:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1722436470000|2024-07-31 14:34:30|6930.9|6915.9|6931|6916|6931|6916|6930.9|6915.9|6
1722436480000|2024-07-31 14:34:40|||||||||1
1722436500000|2024-07-31 14:35:00|6930.7|6915.7|6926.5|6911.5|6930.7|6915.7|6926.5|6911.5|9
1722436510000|2024-07-31 14:35:10|6926|6911|6929.5|6914.5|6929.9|6914.9|6926|6911|1
1722436520000|2024-07-31 14:35:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722436530000|2024-07-31 14:35:30|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|0
1722436560000|2024-07-31 14:36:00|6929|6914|6932.4|6917.4|6932.4|6917.4|6929|6914|7
1722436580000|2024-07-31 14:36:20|6932.8|6917.8|6932.4|6917.4|6932.8|6917.8|6932.4|6917.4|1
1722436600000|2024-07-31 14:36:40|6933|6918|6933|6918|6933|6918|6933|6918|2
1722436620000|2024-07-31 14:37:00|6933.8|6918.8|6933.5|6918.5|6935.4|6920.4|6933.5|6918.5|9
1722436630000|2024-07-31 14:37:10|6932.7|6917.7|6932.8|6917.8|6933|6918|6932.5|6917.5|2
1722436640000|2024-07-31 14:37:20|6932.9|6917.9|6933|6918|6933|6918|6932.9|6917.9|0
1722436650000|2024-07-31 14:37:30|6932.7|6917.7|6932.5|6917.5|6932.7|6917.7|6932.5|6917.5|0
1722436680000|2024-07-31 14:38:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1722436690000|2024-07-31 14:38:10|6933.5|6918.5|6932.5|6917.5|6933.5|6918.5|6932.5|6917.5|3
1722436700000|2024-07-31 14:38:20|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|0
1722436710000|2024-07-31 14:38:30|6930|6915|6929|6914|6930|6915|6929|6914|4
1722436720000|2024-07-31 14:38:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|3
1722436740000|2024-07-31 14:39:00|6926|6911|6923.8|6908.8|6926.8|6911.8|6923.8|6908.8|40
1722436750000|2024-07-31 14:39:10|6922.8|6907.8|6923.3|6908.3|6924.8|6909.8|6922.8|6907.8|11
1722436770000|2024-07-31 14:39:30|6924|6909|6925|6910|6925|6910|6919.8|6904.8|49
1722436780000|2024-07-31 14:39:40|6925.7|6910.7|6925.3|6910.3|6925.8|6910.8|6925.3|6910.3|0
1722436790000|2024-07-31 14:39:50|6924.3|6909.3|6922.8|6907.8|6924.3|6909.3|6922.3|6907.3|3
1722436800000|2024-07-31 14:40:00|6922.3|6907.3|6922.8|6907.8|6923.2|6908.2|6921.3|6906.3|10
1722436820000|2024-07-31 14:40:20|6922.2|6907.2|6921.9|6906.9|6922.7|6907.7|6921.8|6906.8|1
1722436830000|2024-07-31 14:40:30|6921.8|6906.8|6921.8|6906.8|6922.8|6907.8|6921.3|6906.3|4
1722436840000|2024-07-31 14:40:40|6922.2|6907.2|6922.3|6907.3|6922.3|6907.3|6921.8|6906.8|1
1722436890000|2024-07-31 14:41:30|6920.4|6905.4|6919.3|6904.3|6920.4|6905.4|6919.3|6904.3|8
1722436900000|2024-07-31 14:41:40|6918.3|6903.3|6917.9|6902.9|6918.5|6903.5|6917.3|6902.3|4
1722436910000|2024-07-31 14:41:50|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1722436920000|2024-07-31 14:42:00|6917.4|6902.4|6918.8|6903.8|6919.3|6904.3|6916.8|6901.8|8
1722436930000|2024-07-31 14:42:10|6919.2|6904.2|6919.7|6904.7|6920.7|6905.7|6916.8|6901.8|19
1722436940000|2024-07-31 14:42:20|6919.4|6904.4|6919.5|6904.5|6919.5|6904.5|6919.2|6904.2|0
1722436950000|2024-07-31 14:42:30|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1722436970000|2024-07-31 14:42:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|2
1722436980000|2024-07-31 14:43:00|6920|6905|6918|6903|6920|6905|6918|6903|5
1722436990000|2024-07-31 14:43:10|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1722437010000|2024-07-31 14:43:30|6918.9|6903.9|6918.8|6903.8|6919.7|6904.7|6918.8|6903.8|5
1722437020000|2024-07-31 14:43:40|||||||||1
1722437040000|2024-07-31 14:44:00|6918.4|6903.4|6916.9|6901.9|6918.4|6903.4|6916.8|6901.8|4
1722437050000|2024-07-31 14:44:10|6917.7|6902.7|6917.8|6902.8|6917.8|6902.8|6916.3|6901.3|11
1722437060000|2024-07-31 14:44:20|6917.5|6902.5|6916.8|6901.8|6917.5|6902.5|6916.8|6901.8|2
1722437070000|2024-07-31 14:44:30|6917.7|6902.7|6917.8|6902.8|6917.8|6902.8|6916.9|6901.9|2
1722437080000|2024-07-31 14:44:40|6916.9|6901.9|6916.3|6901.3|6917.8|6902.8|6916.3|6901.3|45
1722437090000|2024-07-31 14:44:50|6915.8|6900.8|6915.6|6900.6|6916.1|6901.1|6915.6|6900.6|9
1722437100000|2024-07-31 14:45:00|||||||||2
1722437140000|2024-07-31 14:45:40|6914.6|6899.6|6913.1|6898.1|6914.6|6899.6|6913.1|6898.1|9
1722437150000|2024-07-31 14:45:50|6913.6|6898.6|6913.2|6898.2|6913.6|6898.6|6913.2|6898.2|3
1722437160000|2024-07-31 14:46:00|6913.1|6898.1|6913.2|6898.2|6913.6|6898.6|6913.1|6898.1|2
1722437170000|2024-07-31 14:46:10|6913.1|6898.1|6915.6|6900.6|6915.6|6900.6|6913.1|6898.1|8
1722437180000|2024-07-31 14:46:20|6915.1|6900.1|6915.2|6900.2|6915.6|6900.6|6914.1|6899.1|5
1722437190000|2024-07-31 14:46:30|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1722437200000|2024-07-31 14:46:40|6914.6|6899.6|6912.1|6897.1|6914.6|6899.6|6912.1|6897.1|6
1722437210000|2024-07-31 14:46:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|5
1722437220000|2024-07-31 14:47:00|||||||||4
1722437230000|2024-07-31 14:47:10|6912.3|6897.3|6911.6|6896.6|6912.3|6897.3|6911.6|6896.6|0
1722437240000|2024-07-31 14:47:20|6909.8|6894.8|6910.2|6895.2|6910.7|6895.7|6909.8|6894.8|62
1722437250000|2024-07-31 14:47:30|6910.7|6895.7|6910.2|6895.2|6910.7|6895.7|6909.8|6894.8|2
1722437260000|2024-07-31 14:47:40|6910.6|6895.6|6906.8|6891.8|6910.7|6895.7|6906.8|6891.8|27
1722437280000|2024-07-31 14:48:00|6907.3|6892.3|6907.8|6892.8|6908.2|6893.2|6907.3|6892.3|20
1722437290000|2024-07-31 14:48:10|6906.9|6891.9|6906.9|6891.9|6907.3|6892.3|6906.9|6891.9|28
1722437300000|2024-07-31 14:48:20|6907.1|6892.1|6908.7|6893.7|6908.7|6893.7|6907.1|6892.1|10
1722437310000|2024-07-31 14:48:30|6908.3|6893.3|6884.4|6869.4|6908.3|6893.3|6881.6|6866.6|155
1722437320000|2024-07-31 14:48:40|6885.3|6870.3|6889.1|6874.1|6889.3|6874.3|6884.1|6869.1|50
1722437330000|2024-07-31 14:48:50|6888.9|6873.9|6891.9|6876.9|6892.4|6877.4|6888.9|6873.9|22
1722437340000|2024-07-31 14:49:00|6892.4|6877.4|6890.6|6875.6|6892.4|6877.4|6890.1|6875.1|26
1722437350000|2024-07-31 14:49:10|6891.3|6876.3|6893.1|6878.1|6893.1|6878.1|6891.3|6876.3|17
1722437360000|2024-07-31 14:49:20|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|4
1722437370000|2024-07-31 14:49:30|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6892.3|6877.3|12
1722437380000|2024-07-31 14:49:40|6894.1|6879.1|6892.2|6877.2|6894.1|6879.1|6889.8|6874.8|35
1722437390000|2024-07-31 14:49:50|6893.7|6878.7|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|0
1722437400000|2024-07-31 14:50:00|6894.3|6879.3|6895.3|6880.3|6897.7|6882.7|6894.3|6879.3|9
1722437410000|2024-07-31 14:50:10|6895.1|6880.1|6898.4|6883.4|6898.4|6883.4|6894.3|6879.3|11
1722437420000|2024-07-31 14:50:20|6899.1|6884.1|6897.6|6882.6|6899.1|6884.1|6897.6|6882.6|27
1722437430000|2024-07-31 14:50:30|||||||||4
1722437440000|2024-07-31 14:50:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6
1722437450000|2024-07-31 14:50:50|6896.9|6881.9|6896.1|6881.1|6896.9|6881.9|6894.4|6879.4|30
1722437460000|2024-07-31 14:51:00|6896.4|6881.4|6895.1|6880.1|6896.4|6881.4|6894.4|6879.4|6
1722437470000|2024-07-31 14:51:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1722437480000|2024-07-31 14:51:20|6894.6|6879.6|6898.8|6883.8|6898.8|6883.8|6894.4|6879.4|8
1722437490000|2024-07-31 14:51:30|6897.8|6882.8|6898.8|6883.8|6899.7|6884.7|6897.8|6882.8|18
1722437500000|2024-07-31 14:51:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6893.9|6878.9|29
1722437510000|2024-07-31 14:51:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|7
1722437520000|2024-07-31 14:52:00|6900.3|6885.3|6898.8|6883.8|6900.8|6885.8|6898.8|6883.8|13
1722437530000|2024-07-31 14:52:10|6899.2|6884.2|6899.8|6884.8|6900.8|6885.8|6898.9|6883.9|2
1722437540000|2024-07-31 14:52:20|6900.2|6885.2|6900.6|6885.6|6900.6|6885.6|6900.2|6885.2|0
1722437550000|2024-07-31 14:52:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1722437560000|2024-07-31 14:52:40|6901.1|6886.1|6901.2|6886.2|6901.2|6886.2|6901.1|6886.1|0
1722437570000|2024-07-31 14:52:50|6903.8|6888.8|6903.8|6888.8|6904.4|6889.4|6903.4|6888.4|9
1722437580000|2024-07-31 14:53:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|1
1722437590000|2024-07-31 14:53:10|||||||||9
1722437600000|2024-07-31 14:53:20|6902.7|6887.7|6897.6|6882.6|6902.7|6887.7|6897.6|6882.6|16
1722437610000|2024-07-31 14:53:30|||||||||1
1722437620000|2024-07-31 14:53:40|6896.6|6881.6|6899.9|6884.9|6899.9|6884.9|6896.6|6881.6|10
1722437630000|2024-07-31 14:53:50|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|3
1722437640000|2024-07-31 14:54:00|6897.1|6882.1|6899.7|6884.7|6900.1|6885.1|6897.1|6882.1|34
1722437650000|2024-07-31 14:54:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1722437660000|2024-07-31 14:54:20|6899.3|6884.3|6897.1|6882.1|6899.3|6884.3|6896.1|6881.1|14
1722437670000|2024-07-31 14:54:30|6897.8|6882.8|6898.4|6883.4|6898.4|6883.4|6895.6|6880.6|6
1722437680000|2024-07-31 14:54:40|6898.1|6883.1|6898.9|6883.9|6898.9|6883.9|6896.9|6881.9|5
1722437690000|2024-07-31 14:54:50|6899.3|6884.3|6901.9|6886.9|6901.9|6886.9|6899.3|6884.3|1
1722437700000|2024-07-31 14:55:00|6901.6|6886.6|6902.8|6887.8|6902.8|6887.8|6901.6|6886.6|3
1722437710000|2024-07-31 14:55:10|6903.6|6888.6|6904.2|6889.2|6904.7|6889.7|6903.6|6888.6|15
1722437720000|2024-07-31 14:55:20|6903.8|6888.8|6902.8|6887.8|6903.8|6888.8|6902.8|6887.8|4
1722437730000|2024-07-31 14:55:30|6900.8|6885.8|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|3
1722437740000|2024-07-31 14:55:40|6899.8|6884.8|6900.8|6885.8|6900.8|6885.8|6899.8|6884.8|6
1722437750000|2024-07-31 14:55:50|6902.3|6887.3|6902.7|6887.7|6902.7|6887.7|6902.3|6887.3|2
1722437760000|2024-07-31 14:56:00|6902.6|6887.6|6904.2|6889.2|6904.2|6889.2|6901.3|6886.3|6
1722437770000|2024-07-31 14:56:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1722437780000|2024-07-31 14:56:20|6903.6|6888.6|6903.4|6888.4|6903.6|6888.6|6903.4|6888.4|0
1722437790000|2024-07-31 14:56:30|6905.7|6890.7|6906.3|6891.3|6906.7|6891.7|6905.7|6890.7|3
1722437800000|2024-07-31 14:56:40|6907.1|6892.1|6905.8|6890.8|6907.3|6892.3|6905.8|6890.8|8
1722437810000|2024-07-31 14:56:50|6903.8|6888.8|6903.4|6888.4|6904.3|6889.3|6903.4|6888.4|2
1722437820000|2024-07-31 14:57:00|6904.9|6889.9|6906.8|6891.8|6906.8|6891.8|6904.9|6889.9|8
1722437830000|2024-07-31 14:57:10|6906.1|6891.1|6905.8|6890.8|6906.1|6891.1|6904.8|6889.8|2
1722437840000|2024-07-31 14:57:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1722437850000|2024-07-31 14:57:30|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1722437860000|2024-07-31 14:57:40|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1722437870000|2024-07-31 14:57:50|6908.7|6893.7|6908.3|6893.3|6908.7|6893.7|6908.3|6893.3|0
1722437880000|2024-07-31 14:58:00|6908.7|6893.7|6906.3|6891.3|6908.8|6893.8|6906.3|6891.3|2
1722437900000|2024-07-31 14:58:20|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|10
1722437940000|2024-07-31 14:59:00|6904.1|6889.1|6906.1|6891.1|6906.1|6891.1|6903.6|6888.6|13
1722437950000|2024-07-31 14:59:10|6905.6|6890.6|6907.3|6892.3|6907.3|6892.3|6905.6|6890.6|3
1722437960000|2024-07-31 14:59:20|6908.3|6893.3|6907.7|6892.7|6908.6|6893.6|6907.4|6892.4|2
1722437970000|2024-07-31 14:59:30|6907.6|6892.6|6907.7|6892.7|6907.9|6892.9|6907.6|6892.6|1
1722437980000|2024-07-31 14:59:40|6907.6|6892.6|6904.6|6889.6|6907.6|6892.6|6904.6|6889.6|1
1722437990000|2024-07-31 14:59:50|6904.2|6889.2|6902.7|6887.7|6904.6|6889.6|6902.3|6887.3|10
1722438000000|2024-07-31 15:00:00|6902.8|6887.8|6902.3|6887.3|6902.8|6887.8|6902.3|6887.3|1
1722438020000|2024-07-31 15:00:20|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|3
1722438040000|2024-07-31 15:00:40|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|10
1722438050000|2024-07-31 15:00:50|6898.7|6883.7|6898.3|6883.3|6898.7|6883.7|6897.8|6882.8|11
1722438060000|2024-07-31 15:01:00|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|3
1722438070000|2024-07-31 15:01:10|||||||||2
1722438080000|2024-07-31 15:01:20|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6897.8|6882.8|2
1722438090000|2024-07-31 15:01:30|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|3
1722438100000|2024-07-31 15:01:40|||||||||1
1722438120000|2024-07-31 15:02:00|6897.3|6882.3|6890.4|6875.4|6897.3|6882.3|6890.4|6875.4|18
1722438140000|2024-07-31 15:02:20|||||||||1
1722438150000|2024-07-31 15:02:30|6888.2|6873.2|6890.2|6875.2|6890.2|6875.2|6888.2|6873.2|20
1722438210000|2024-07-31 15:03:30|||||||||2
1722438220000|2024-07-31 15:03:40|6894.6|6879.6|6893.6|6878.6|6894.6|6879.6|6893.6|6878.6|14
1722438230000|2024-07-31 15:03:50|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6893.1|6878.1|0
1722438240000|2024-07-31 15:04:00|6893.6|6878.6|6893.2|6878.2|6893.6|6878.6|6893.2|6878.2|2
1722438260000|2024-07-31 15:04:20|6892.7|6877.7|6889.7|6874.7|6892.7|6877.7|6889.7|6874.7|6
1722438270000|2024-07-31 15:04:30|6889.2|6874.2|6889.8|6874.8|6889.8|6874.8|6888.7|6873.7|7
1722438280000|2024-07-31 15:04:40|6890.8|6875.8|6893.2|6878.2|6894.2|6879.2|6890.8|6875.8|5
1722438300000|2024-07-31 15:05:00|6893.1|6878.1|6892.3|6877.3|6893.1|6878.1|6892.2|6877.2|7
1722438310000|2024-07-31 15:05:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1722438320000|2024-07-31 15:05:20|6894.8|6879.8|6896.4|6881.4|6896.4|6881.4|6894.8|6879.8|6
1722438330000|2024-07-31 15:05:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1722438340000|2024-07-31 15:05:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1722438360000|2024-07-31 15:06:00|6894.8|6879.8|6892.4|6877.4|6894.8|6879.8|6892.4|6877.4|9
1722438370000|2024-07-31 15:06:10|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1722438380000|2024-07-31 15:06:20|6892.7|6877.7|6892.3|6877.3|6892.8|6877.8|6892.3|6877.3|1
1722438390000|2024-07-31 15:06:30|||||||||30
1722438400000|2024-07-31 15:06:40|6894.9|6879.9|6896.3|6881.3|6896.3|6881.3|6894.9|6879.9|23
1722438410000|2024-07-31 15:06:50|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1722438420000|2024-07-31 15:07:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1722438440000|2024-07-31 15:07:20|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|1
1722438450000|2024-07-31 15:07:30|6891.8|6876.8|6892.3|6877.3|6892.3|6877.3|6891.8|6876.8|4
1722438460000|2024-07-31 15:07:40|6891.8|6876.8|6892.3|6877.3|6892.3|6877.3|6891.8|6876.8|1
1722438470000|2024-07-31 15:07:50|6891.9|6876.9|6891.8|6876.8|6891.9|6876.9|6891.8|6876.8|0
1722438480000|2024-07-31 15:08:00|6891.4|6876.4|6889.9|6874.9|6891.4|6876.4|6889.9|6874.9|8
1722438490000|2024-07-31 15:08:10|6889.8|6874.8|6888.3|6873.3|6889.8|6874.8|6888.3|6873.3|3
1722438500000|2024-07-31 15:08:20|||||||||5
1722438510000|2024-07-31 15:08:30|6888.7|6873.7|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|0
1722438520000|2024-07-31 15:08:40|||||||||1
1722438540000|2024-07-31 15:09:00|6891.3|6876.3|6890.3|6875.3|6893.7|6878.7|6890.3|6875.3|21
1722438550000|2024-07-31 15:09:10|6889.9|6874.9|6888.9|6873.9|6889.9|6874.9|6888.9|6873.9|10
1722438560000|2024-07-31 15:09:20|6889.3|6874.3|6888.3|6873.3|6889.3|6874.3|6887.9|6872.9|1
1722438590000|2024-07-31 15:09:50|6887.8|6872.8|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|2
1722438600000|2024-07-31 15:10:00|6886.9|6871.9|6883.9|6868.9|6886.9|6871.9|6883.9|6868.9|35
1722438610000|2024-07-31 15:10:10|||||||||4
1722438620000|2024-07-31 15:10:20|6884.6|6869.6|6884.4|6869.4|6884.9|6869.9|6884.1|6869.1|22
1722438630000|2024-07-31 15:10:30|6885.7|6870.7|6886.6|6871.6|6886.6|6871.6|6885.6|6870.6|3
1722438650000|2024-07-31 15:10:50|||||||||1
1722438670000|2024-07-31 15:11:10|6886.4|6871.4|6884.6|6869.6|6886.4|6871.4|6884.6|6869.6|3
1722438710000|2024-07-31 15:11:50|6884.4|6869.4|6887.1|6872.1|6887.4|6872.4|6884.4|6869.4|7
1722438720000|2024-07-31 15:12:00|||||||||1
1722438730000|2024-07-31 15:12:10|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|5
1722438740000|2024-07-31 15:12:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|4
1722438750000|2024-07-31 15:12:30|6889.5|6874.5|6890.1|6875.1|6890.1|6875.1|6887.1|6872.1|5
1722438760000|2024-07-31 15:12:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|10
1722438770000|2024-07-31 15:12:50|6890.6|6875.6|6892.1|6877.1|6893.1|6878.1|6890.6|6875.6|4
1722438780000|2024-07-31 15:13:00|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|12
1722438790000|2024-07-31 15:13:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|3
1722438800000|2024-07-31 15:13:20|6889.6|6874.6|6890.5|6875.5|6890.5|6875.5|6889.6|6874.6|6
1722438810000|2024-07-31 15:13:30|6889.6|6874.6|6887|6872|6889.6|6874.6|6887|6872|5
1722438820000|2024-07-31 15:13:40|6887.6|6872.6|6889.1|6874.1|6889.1|6874.1|6887.6|6872.6|1
1722438830000|2024-07-31 15:13:50|6887.7|6872.7|6886.6|6871.6|6887.7|6872.7|6886.6|6871.6|6
1722438840000|2024-07-31 15:14:00|6886.5|6871.5|6886.1|6871.1|6886.5|6871.5|6886.1|6871.1|2
1722438850000|2024-07-31 15:14:10|6886.6|6871.6|6888.4|6873.4|6888.4|6873.4|6886.6|6871.6|2
1722438860000|2024-07-31 15:14:20|6888.7|6873.7|6889.1|6874.1|6889.1|6874.1|6888.7|6873.7|0
1722438880000|2024-07-31 15:14:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1722438900000|2024-07-31 15:15:00|||||||||1
1722438920000|2024-07-31 15:15:20|6888.3|6873.3|6888.2|6873.2|6888.3|6873.3|6888.2|6873.2|0
1722438930000|2024-07-31 15:15:30|6887.8|6872.8|6885.6|6870.6|6887.8|6872.8|6885.6|6870.6|18
1722438940000|2024-07-31 15:15:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6883.7|6868.7|30
1722438950000|2024-07-31 15:15:50|||||||||1
1722438960000|2024-07-31 15:16:00|6885.5|6870.5|6889.1|6874.1|6889.1|6874.1|6885.5|6870.5|15
1722439000000|2024-07-31 15:16:40|6888.3|6873.3|6888.1|6873.1|6888.3|6873.3|6888.1|6873.1|3
1722439010000|2024-07-31 15:16:50|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1722439020000|2024-07-31 15:17:00|6886.7|6871.7|6887.1|6872.1|6887.1|6872.1|6886.7|6871.7|0
1722439030000|2024-07-31 15:17:10|6886.2|6871.2|6887.1|6872.1|6887.1|6872.1|6886.2|6871.2|9
1722439040000|2024-07-31 15:17:20|6887|6872|6885.1|6870.1|6887|6872|6885.1|6870.1|3
1722439060000|2024-07-31 15:17:40|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6884.1|6869.1|2
1722439070000|2024-07-31 15:17:50|||||||||1
1722439080000|2024-07-31 15:18:00|6881.2|6866.2|6881.2|6866.2|6881.6|6866.6|6881.2|6866.2|20
1722439090000|2024-07-31 15:18:10|6880.7|6865.7|6881.1|6866.1|6881.1|6866.1|6880.7|6865.7|3
1722439100000|2024-07-31 15:18:20|6881.2|6866.2|6882.1|6867.1|6882.1|6867.1|6881.2|6866.2|5
1722439110000|2024-07-31 15:18:30|6883.2|6868.2|6884.1|6869.1|6884.1|6869.1|6883|6868|6
1722439120000|2024-07-31 15:18:40|6884.5|6869.5|6884.6|6869.6|6884.6|6869.6|6884.5|6869.5|0
1722439150000|2024-07-31 15:19:10|6884.1|6869.1|6884.1|6869.1|6884.5|6869.5|6884.1|6869.1|9
1722439160000|2024-07-31 15:19:20|||||||||1
1722439170000|2024-07-31 15:19:30|6883.7|6868.7|6882.1|6867.1|6883.7|6868.7|6882.1|6867.1|4
1722439180000|2024-07-31 15:19:40|6883.1|6868.1|6885.6|6870.6|6885.6|6870.6|6883.1|6868.1|4
1722439190000|2024-07-31 15:19:50|6885.2|6870.2|6885.1|6870.1|6885.2|6870.2|6885.1|6870.1|0
1722439200000|2024-07-31 15:20:00|6885.5|6870.5|6885.1|6870.1|6885.5|6870.5|6884.7|6869.7|2
1722439220000|2024-07-31 15:20:20|||||||||2
1722439230000|2024-07-31 15:20:30|||||||||1
1722439240000|2024-07-31 15:20:40|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|8
1722439250000|2024-07-31 15:20:50|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.2|6870.2|11
1722439260000|2024-07-31 15:21:00|6885.7|6870.7|6885.6|6870.6|6885.7|6870.7|6885.3|6870.3|0
1722439270000|2024-07-31 15:21:10|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1722439300000|2024-07-31 15:21:40|||||||||1
1722439310000|2024-07-31 15:21:50|||||||||2
1722439320000|2024-07-31 15:22:00|6885.6|6870.6|6887|6872|6887|6872|6885.6|6870.6|5
1722439330000|2024-07-31 15:22:10|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1722439340000|2024-07-31 15:22:20|6886.5|6871.5|6883.7|6868.7|6886.5|6871.5|6883.6|6868.6|15
1722439350000|2024-07-31 15:22:30|6883|6868|6881.8|6866.8|6883|6868|6881.8|6866.8|2
1722439360000|2024-07-31 15:22:40|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|2
1722439370000|2024-07-31 15:22:50|6880.8|6865.8|6880.5|6865.5|6880.8|6865.8|6880.5|6865.5|3
1722439390000|2024-07-31 15:23:10|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|2
1722439410000|2024-07-31 15:23:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|1
1722439420000|2024-07-31 15:23:40|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1722439430000|2024-07-31 15:23:50|6880.5|6865.5|6881.3|6866.3|6881.3|6866.3|6880.5|6865.5|11
1722439440000|2024-07-31 15:24:00|6883.7|6868.7|6883.8|6868.8|6883.8|6868.8|6881|6866|15
1722439450000|2024-07-31 15:24:10|6884.2|6869.2|6884.8|6869.8|6884.8|6869.8|6884.2|6869.2|0
1722439460000|2024-07-31 15:24:20|6885.3|6870.3|6885|6870|6885.3|6870.3|6885|6870|3
1722439470000|2024-07-31 15:24:30|6884.8|6869.8|6882.3|6867.3|6884.8|6869.8|6882.3|6867.3|4
1722439480000|2024-07-31 15:24:40|6884.2|6869.2|6883.8|6868.8|6884.2|6869.2|6883.5|6868.5|6
1722439490000|2024-07-31 15:24:50|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1722439500000|2024-07-31 15:25:00|6887.7|6872.7|6890.8|6875.8|6891.7|6876.7|6887.7|6872.7|7
1722439510000|2024-07-31 15:25:10|6890.7|6875.7|6890.3|6875.3|6890.7|6875.7|6888.8|6873.8|5
1722439520000|2024-07-31 15:25:20|6890.6|6875.6|6892.6|6877.6|6892.6|6877.6|6890.6|6875.6|1
1722439530000|2024-07-31 15:25:30|6892.7|6877.7|6893.3|6878.3|6893.3|6878.3|6892.7|6877.7|0
1722439540000|2024-07-31 15:25:40|6894.7|6879.7|6894.3|6879.3|6895.2|6880.2|6894.3|6879.3|8
1722439550000|2024-07-31 15:25:50|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1722439560000|2024-07-31 15:26:00|6895.1|6880.1|6895.2|6880.2|6895.2|6880.2|6895.1|6880.1|0
1722439570000|2024-07-31 15:26:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1722439590000|2024-07-31 15:26:30|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|3
1722439600000|2024-07-31 15:26:40|6895.7|6880.7|6895.3|6880.3|6895.7|6880.7|6895.3|6880.3|2
1722439620000|2024-07-31 15:27:00|6894|6879|6893.8|6878.8|6894|6879|6893.8|6878.8|14
1722439630000|2024-07-31 15:27:10|6896.3|6881.3|6898.3|6883.3|6898.3|6883.3|6896.3|6881.3|14
1722439660000|2024-07-31 15:27:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|4
1722439670000|2024-07-31 15:27:50|||||||||1
1722439680000|2024-07-31 15:28:00|||||||||1
1722439690000|2024-07-31 15:28:10|||||||||3
1722439700000|2024-07-31 15:28:20|6899.7|6884.7|6900.3|6885.3|6900.3|6885.3|6899.7|6884.7|4
1722439720000|2024-07-31 15:28:40|||||||||1
1722439730000|2024-07-31 15:28:50|||||||||1
1722439740000|2024-07-31 15:29:00|||||||||3
1722439750000|2024-07-31 15:29:10|||||||||5
1722439760000|2024-07-31 15:29:20|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|2
1722439770000|2024-07-31 15:29:30|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1722439790000|2024-07-31 15:29:50|6901|6886|6899.3|6884.3|6901|6886|6899.3|6884.3|11
1722439800000|2024-07-31 15:30:00|6897.8|6882.8|6895.8|6880.8|6897.8|6882.8|6895.8|6880.8|2
1722439820000|2024-07-31 15:30:20|6895.5|6880.5|6895.3|6880.3|6895.5|6880.5|6895.3|6880.3|0
1722439830000|2024-07-31 15:30:30|6893.8|6878.8|6892.5|6877.5|6893.8|6878.8|6892.5|6877.5|4
1722439840000|2024-07-31 15:30:40|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1722439850000|2024-07-31 15:30:50|||||||||1
1722439860000|2024-07-31 15:31:00|6894.3|6879.3|6895.3|6880.3|6895.3|6880.3|6894.3|6879.3|17
1722439880000|2024-07-31 15:31:20|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|2
1722439890000|2024-07-31 15:31:30|||||||||1
1722439900000|2024-07-31 15:31:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|7
1722439930000|2024-07-31 15:32:10|6893.3|6878.3|6893.8|6878.8|6893.8|6878.8|6893.3|6878.3|5
1722439950000|2024-07-31 15:32:30|6893.7|6878.7|6893.3|6878.3|6893.7|6878.7|6893.3|6878.3|1
1722439960000|2024-07-31 15:32:40|6895.2|6880.2|6896.2|6881.2|6896.2|6881.2|6894.5|6879.5|10
1722439970000|2024-07-31 15:32:50|6896.7|6881.7|6897.3|6882.3|6897.7|6882.7|6896.7|6881.7|1
1722439980000|2024-07-31 15:33:00|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.2|6881.2|4
1722439990000|2024-07-31 15:33:10|6896.8|6881.8|6897.3|6882.3|6897.3|6882.3|6896.8|6881.8|1
1722440000000|2024-07-31 15:33:20|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|3
1722440010000|2024-07-31 15:33:30|6898.8|6883.8|6899.2|6884.2|6899.2|6884.2|6898.8|6883.8|5
1722440020000|2024-07-31 15:33:40|6900.7|6885.7|6900.8|6885.8|6901.3|6886.3|6899.3|6884.3|7
1722440030000|2024-07-31 15:33:50|6900.5|6885.5|6899.3|6884.3|6900.5|6885.5|6898.8|6883.8|6
1722440050000|2024-07-31 15:34:10|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1722440060000|2024-07-31 15:34:20|||||||||1
1722440100000|2024-07-31 15:35:00|||||||||1
1722440110000|2024-07-31 15:35:10|||||||||5
1722440120000|2024-07-31 15:35:20|6899.7|6884.7|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|1
1722440130000|2024-07-31 15:35:30|6899.8|6884.8|6899.8|6884.8|6900.6|6885.6|6899.5|6884.5|6
1722440140000|2024-07-31 15:35:40|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6900|6885|0
1722440150000|2024-07-31 15:35:50|6902.8|6887.8|6905.1|6890.1|6905.1|6890.1|6902.8|6887.8|7
1722440160000|2024-07-31 15:36:00|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|1
1722440180000|2024-07-31 15:36:20|6905.3|6890.3|6904.7|6889.7|6905.3|6890.3|6904.5|6889.5|8
1722440190000|2024-07-31 15:36:30|6904.8|6889.8|6905.3|6890.3|6907.2|6892.2|6904.8|6889.8|7
1722440200000|2024-07-31 15:36:40|6905.7|6890.7|6906.3|6891.3|6906.3|6891.3|6905.7|6890.7|1
1722440220000|2024-07-31 15:37:00|6906.2|6891.2|6905.2|6890.2|6906.2|6891.2|6904.3|6889.3|2
1722440250000|2024-07-31 15:37:30|6906.6|6891.6|6905.7|6890.7|6906.6|6891.6|6905.7|6890.7|23
1722440260000|2024-07-31 15:37:40|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1722440270000|2024-07-31 15:37:50|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|5
1722440280000|2024-07-31 15:38:00|||||||||4
1722440290000|2024-07-31 15:38:10|6905.7|6890.7|6904.1|6889.1|6905.7|6890.7|6903|6888|6
1722440300000|2024-07-31 15:38:20|6906.2|6891.2|6907.6|6892.6|6907.6|6892.6|6906.2|6891.2|4
1722440310000|2024-07-31 15:38:30|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|0
1722440320000|2024-07-31 15:38:40|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|1
1722440340000|2024-07-31 15:39:00|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1722440350000|2024-07-31 15:39:10|6906.2|6891.2|6906.2|6891.2|6906.3|6891.3|6905.7|6890.7|11
1722440360000|2024-07-31 15:39:20|6905.8|6890.8|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|1
1722440380000|2024-07-31 15:39:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1722440400000|2024-07-31 15:40:00|6905.3|6890.3|6905.1|6890.1|6905.3|6890.3|6904.7|6889.7|2
1722440410000|2024-07-31 15:40:10|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|1
1722440420000|2024-07-31 15:40:20|6904.2|6889.2|6903.3|6888.3|6904.2|6889.2|6903.3|6888.3|1
1722440440000|2024-07-31 15:40:40|6903|6888|6902.8|6887.8|6903|6888|6902.8|6887.8|0
1722440450000|2024-07-31 15:40:50|6902.5|6887.5|6903.5|6888.5|6903.8|6888.8|6902.3|6887.3|8
1722440460000|2024-07-31 15:41:00|6903.3|6888.3|6902.7|6887.7|6903.3|6888.3|6902.7|6887.7|0
1722440470000|2024-07-31 15:41:10|6901.7|6886.7|6901.8|6886.8|6901.8|6886.8|6901.2|6886.2|14
1722440480000|2024-07-31 15:41:20|6902.3|6887.3|6903.3|6888.3|6904.2|6889.2|6902.3|6887.3|31
1722440490000|2024-07-31 15:41:30|6903.5|6888.5|6904.1|6889.1|6904.1|6889.1|6903.5|6888.5|0
1722440510000|2024-07-31 15:41:50|6903.8|6888.8|6903.1|6888.1|6903.8|6888.8|6903.1|6888.1|2
1722440520000|2024-07-31 15:42:00|6903|6888|6903|6888|6903|6888|6903|6888|0
1722440530000|2024-07-31 15:42:10|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|7
1722440540000|2024-07-31 15:42:20|6905|6890|6906|6891|6906|6891|6904.5|6889.5|4
1722440550000|2024-07-31 15:42:30|6906.5|6891.5|6906.5|6891.5|6907|6892|6906.5|6891.5|1
1722440560000|2024-07-31 15:42:40|6908|6893|6909.5|6894.5|6909.5|6894.5|6908|6893|10
1722440570000|2024-07-31 15:42:50|6908.6|6893.6|6908.6|6893.6|6909.3|6894.3|6908.6|6893.6|0
1722440580000|2024-07-31 15:43:00|6908.7|6893.7|6909.1|6894.1|6909.1|6894.1|6908.7|6893.7|9
1722440610000|2024-07-31 15:43:30|6906.7|6891.7|6904.6|6889.6|6906.7|6891.7|6904.6|6889.6|2
1722440620000|2024-07-31 15:43:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1722440640000|2024-07-31 15:44:00|6904.7|6889.7|6907.1|6892.1|6907.2|6892.2|6904.7|6889.7|6
1722440650000|2024-07-31 15:44:10|6907|6892|6906.6|6891.6|6907|6892|6906.6|6891.6|0
1722440660000|2024-07-31 15:44:20|6906.2|6891.2|6902.6|6887.6|6906.2|6891.2|6902.6|6887.6|8
1722440670000|2024-07-31 15:44:30|6903|6888|6900.1|6885.1|6903.1|6888.1|6899.6|6884.6|26
1722440680000|2024-07-31 15:44:40|6901|6886|6902|6887|6902.6|6887.6|6900.1|6885.1|22
1722440690000|2024-07-31 15:44:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|2
1722440700000|2024-07-31 15:45:00|6903.6|6888.6|6899.2|6884.2|6903.6|6888.6|6899.2|6884.2|8
1722440710000|2024-07-31 15:45:10|6899.1|6884.1|6897.9|6882.9|6899.1|6884.1|6897.9|6882.9|9
1722440720000|2024-07-31 15:45:20|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1722440730000|2024-07-31 15:45:30|||||||||2
1722440760000|2024-07-31 15:46:00|||||||||1
1722440790000|2024-07-31 15:46:30|6899|6884|6901.6|6886.6|6901.6|6886.6|6899|6884|3
1722440800000|2024-07-31 15:46:40|6901.1|6886.1|6900.1|6885.1|6901.1|6886.1|6900.1|6885.1|8
1722440820000|2024-07-31 15:47:00|6898.7|6883.7|6899.1|6884.1|6899.1|6884.1|6898.7|6883.7|4
1722440830000|2024-07-31 15:47:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1722440840000|2024-07-31 15:47:20|6898.9|6883.9|6900.1|6885.1|6900.1|6885.1|6898.9|6883.9|9
1722440850000|2024-07-31 15:47:30|6899.4|6884.4|6898|6883|6899.4|6884.4|6897.5|6882.5|24
1722440880000|2024-07-31 15:48:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|7
1722440890000|2024-07-31 15:48:10|6898|6883|6898|6883|6898|6883|6898|6883|4
1722440900000|2024-07-31 15:48:20|||||||||1
1722440910000|2024-07-31 15:48:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1722440930000|2024-07-31 15:48:50|6898|6883|6898|6883|6898|6883|6898|6883|2
1722440940000|2024-07-31 15:49:00|||||||||1
1722440970000|2024-07-31 15:49:30|6896|6881|6895.1|6880.1|6896.4|6881.4|6895.1|6880.1|3
1722440980000|2024-07-31 15:49:40|6897.5|6882.5|6898|6883|6898|6883|6897.5|6882.5|3
1722441000000|2024-07-31 15:50:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.1|6883.1|1
1722441010000|2024-07-31 15:50:10|||||||||6
1722441020000|2024-07-31 15:50:20|6898.1|6883.1|6898|6883|6898.1|6883.1|6898|6883|4
1722441040000|2024-07-31 15:50:40|||||||||1
1722441050000|2024-07-31 15:50:50|||||||||1
1722441060000|2024-07-31 15:51:00|6896.4|6881.4|6895.7|6880.7|6896.9|6881.9|6895.7|6880.7|10
1722441090000|2024-07-31 15:51:30|6895.9|6880.9|6901.2|6886.2|6901.2|6886.2|6895.9|6880.9|2
1722441100000|2024-07-31 15:51:40|6906.4|6891.4|6906.1|6891.1|6907.6|6892.6|6906|6891|18
1722441110000|2024-07-31 15:51:50|6908.5|6893.5|6909.7|6894.7|6909.7|6894.7|6908.5|6893.5|7
1722441120000|2024-07-31 15:52:00|6910.1|6895.1|6910.2|6895.2|6910.2|6895.2|6910.1|6895.1|0
1722441140000|2024-07-31 15:52:20|6909.5|6894.5|6909.4|6894.4|6909.5|6894.5|6909.4|6894.4|6
1722441150000|2024-07-31 15:52:30|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|4
1722441170000|2024-07-31 15:52:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1722441180000|2024-07-31 15:53:00|6906.5|6891.5|6906.4|6891.4|6906.7|6891.7|6905|6890|5
1722441200000|2024-07-31 15:53:20|6906.1|6891.1|6903.9|6888.9|6906.1|6891.1|6903.9|6888.9|7
1722441210000|2024-07-31 15:53:30|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|1
1722441220000|2024-07-31 15:53:40|||||||||2
1722441230000|2024-07-31 15:53:50|6902.6|6887.6|6900.4|6885.4|6902.6|6887.6|6900|6885|6
1722441250000|2024-07-31 15:54:10|6900.7|6885.7|6900.6|6885.6|6900.7|6885.7|6900.6|6885.6|2
1722441260000|2024-07-31 15:54:20|||||||||6
1722441280000|2024-07-31 15:54:40|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|13
1722441290000|2024-07-31 15:54:50|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|3
1722441300000|2024-07-31 15:55:00|6900.7|6885.7|6905.6|6890.6|6905.6|6890.6|6900.7|6885.7|5
1722441330000|2024-07-31 15:55:30|6905.1|6890.1|6914.2|6899.2|6914.2|6899.2|6904.1|6889.1|46
1722441340000|2024-07-31 15:55:40|6914.4|6899.4|6916.4|6901.4|6916.7|6901.7|6914.4|6899.4|21
1722441350000|2024-07-31 15:55:50|6916.7|6901.7|6915.2|6900.2|6916.7|6901.7|6914.7|6899.7|18
1722441360000|2024-07-31 15:56:00|6915.5|6900.5|6915.6|6900.6|6915.6|6900.6|6915.5|6900.5|0
1722441370000|2024-07-31 15:56:10|6915.7|6900.7|6916|6901|6916|6901|6915.6|6900.6|5
1722441390000|2024-07-31 15:56:30|6916.1|6901.1|6920.1|6905.1|6920.1|6905.1|6916.1|6901.1|6
1722441400000|2024-07-31 15:56:40|6920|6905|6922.6|6907.6|6922.6|6907.6|6918.1|6903.1|28
1722441410000|2024-07-31 15:56:50|6923|6908|6923.1|6908.1|6923.5|6908.5|6923|6908|4
1722441420000|2024-07-31 15:57:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6
1722441450000|2024-07-31 15:57:30|6922.1|6907.1|6920.7|6905.7|6922.1|6907.1|6920.7|6905.7|7
1722441460000|2024-07-31 15:57:40|||||||||1
1722441480000|2024-07-31 15:58:00|6920|6905|6919.2|6904.2|6920|6905|6919.2|6904.2|1
1722441490000|2024-07-31 15:58:10|6918.7|6903.7|6917.1|6902.1|6918.7|6903.7|6917.1|6902.1|0
1722441500000|2024-07-31 15:58:20|||||||||1
1722441510000|2024-07-31 15:58:30|6916.6|6901.6|6919.1|6904.1|6919.1|6904.1|6916.6|6901.6|10
1722441520000|2024-07-31 15:58:40|6920|6905|6919.6|6904.6|6920|6905|6919.6|6904.6|0
1722441530000|2024-07-31 15:58:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1722441540000|2024-07-31 15:59:00|6919.1|6904.1|6915.6|6900.6|6919.1|6904.1|6915.6|6900.6|1
1722441550000|2024-07-31 15:59:10|6915.2|6900.2|6915.2|6900.2|6915.6|6900.6|6915.1|6900.1|0
1722441570000|2024-07-31 15:59:30|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1722441580000|2024-07-31 15:59:40|6915.2|6900.2|6914.5|6899.5|6915.6|6900.6|6914.1|6899.1|6
1722441590000|2024-07-31 15:59:50|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|3
1722441600000|2024-07-31 16:00:00|6914.2|6899.2|6915.7|6900.7|6915.7|6900.7|6913.7|6898.7|11
1722441610000|2024-07-31 16:00:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1722441620000|2024-07-31 16:00:20|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|2
1722441630000|2024-07-31 16:00:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1722441660000|2024-07-31 16:01:00|6919.7|6904.7|6920.9|6905.9|6920.9|6905.9|6919.7|6904.7|11
1722441690000|2024-07-31 16:01:30|||||||||3
1722441700000|2024-07-31 16:01:40|6922.6|6907.6|6923.7|6908.7|6923.7|6908.7|6922.6|6907.6|5
1722441720000|2024-07-31 16:02:00|6924.1|6909.1|6924.2|6909.2|6924.2|6909.2|6924.1|6909.1|0
1722441730000|2024-07-31 16:02:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6
1722441740000|2024-07-31 16:02:20|6923.7|6908.7|6924.5|6909.5|6924.5|6909.5|6923.7|6908.7|2
1722441750000|2024-07-31 16:02:30|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1722441760000|2024-07-31 16:02:40|6922.7|6907.7|6922.2|6907.2|6922.7|6907.7|6922.2|6907.2|5
1722441780000|2024-07-31 16:03:00|6924.5|6909.5|6925.7|6910.7|6925.7|6910.7|6924.5|6909.5|20
1722441790000|2024-07-31 16:03:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|1
1722441800000|2024-07-31 16:03:20|6925.7|6910.7|6927.7|6912.7|6927.7|6912.7|6925.7|6910.7|4
1722441810000|2024-07-31 16:03:30|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1722441830000|2024-07-31 16:03:50|6926.2|6911.2|6925.7|6910.7|6926.7|6911.7|6925.7|6910.7|3
1722441840000|2024-07-31 16:04:00|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|0
1722441850000|2024-07-31 16:04:10|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|3
1722441860000|2024-07-31 16:04:20|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6926.7|6911.7|2
1722441870000|2024-07-31 16:04:30|6927.2|6912.2|6927.7|6912.7|6927.7|6912.7|6927.2|6912.2|1
1722441880000|2024-07-31 16:04:40|6928.1|6913.1|6927.9|6912.9|6928.2|6913.2|6927.9|6912.9|1
1722441900000|2024-07-31 16:05:00|6927.7|6912.7|6928.6|6913.6|6928.6|6913.6|6927.2|6912.2|1
1722441910000|2024-07-31 16:05:10|6931.5|6916.5|6932|6917|6932|6917|6931.5|6916.5|1
1722441920000|2024-07-31 16:05:20|6931.6|6916.6|6931.5|6916.5|6931.6|6916.6|6931.5|6916.5|3
1722441940000|2024-07-31 16:05:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1722441950000|2024-07-31 16:05:50|6931.5|6916.5|6929.1|6914.1|6931.5|6916.5|6929.1|6914.1|9
1722441960000|2024-07-31 16:06:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|7
1722441970000|2024-07-31 16:06:10|6933.6|6918.6|6933.6|6918.6|6934|6919|6933.6|6918.6|3
1722441980000|2024-07-31 16:06:20|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|9
1722441990000|2024-07-31 16:06:30|6932.6|6917.6|6933.6|6918.6|6933.6|6918.6|6932.6|6917.6|3
1722442000000|2024-07-31 16:06:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1722442020000|2024-07-31 16:07:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722442030000|2024-07-31 16:07:10|6934.7|6919.7|6934.6|6919.6|6934.7|6919.7|6934.6|6919.6|0
1722442040000|2024-07-31 16:07:20|6933.5|6918.5|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|9
1722442050000|2024-07-31 16:07:30|6932.7|6917.7|6932.4|6917.4|6932.7|6917.7|6930.6|6915.6|6
1722442060000|2024-07-31 16:07:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722442080000|2024-07-31 16:08:00|6931.1|6916.1|6932.2|6917.2|6932.6|6917.6|6930.6|6915.6|8
1722442090000|2024-07-31 16:08:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1722442100000|2024-07-31 16:08:20|6931.6|6916.6|6931.1|6916.1|6931.6|6916.6|6931.1|6916.1|1
1722442110000|2024-07-31 16:08:30|6931.2|6916.2|6931.6|6916.6|6931.6|6916.6|6931.2|6916.2|7
1722442120000|2024-07-31 16:08:40|6932|6917|6933.6|6918.6|6933.6|6918.6|6932|6917|5
1722442140000|2024-07-31 16:09:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|1
1722442150000|2024-07-31 16:09:10|||||||||1
1722442160000|2024-07-31 16:09:20|||||||||7
1722442180000|2024-07-31 16:09:40|6934.7|6919.7|6937.1|6922.1|6937.1|6922.1|6934.7|6919.7|8
1722442190000|2024-07-31 16:09:50|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|2
1722442200000|2024-07-31 16:10:00|6938.6|6923.6|6943.7|6928.7|6946.1|6931.1|6938.6|6923.6|57
1722442210000|2024-07-31 16:10:10|6943.5|6928.5|6942.6|6927.6|6943.5|6928.5|6942.6|6927.6|2
1722442220000|2024-07-31 16:10:20|6942.2|6927.2|6941.4|6926.4|6942.2|6927.2|6941.1|6926.1|12
1722442230000|2024-07-31 16:10:30|6941|6926|6938.5|6923.5|6941|6926|6938.5|6923.5|3
1722442250000|2024-07-31 16:10:50|6937.5|6922.5|6937|6922|6937.5|6922.5|6937|6922|1
1722442260000|2024-07-31 16:11:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|5
1722442270000|2024-07-31 16:11:10|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1722442280000|2024-07-31 16:11:20|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|2
1722442290000|2024-07-31 16:11:30|6940.5|6925.5|6942.1|6927.1|6942.1|6927.1|6940.5|6925.5|10
1722442310000|2024-07-31 16:11:50|6942.5|6927.5|6942.9|6927.9|6942.9|6927.9|6942.5|6927.5|0
1722442320000|2024-07-31 16:12:00|6943.4|6928.4|6944.9|6929.9|6946.2|6931.2|6943.4|6928.4|8
1722442330000|2024-07-31 16:12:10|6944.5|6929.5|6943.4|6928.4|6944.5|6929.5|6943.4|6928.4|2
1722442340000|2024-07-31 16:12:20|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722442350000|2024-07-31 16:12:30|6942.2|6927.2|6941.4|6926.4|6942.2|6927.2|6941.4|6926.4|2
1722442360000|2024-07-31 16:12:40|6941|6926|6940.4|6925.4|6941|6926|6940.4|6925.4|0
1722442370000|2024-07-31 16:12:50|6939.9|6924.9|6942.5|6927.5|6942.5|6927.5|6939.9|6924.9|7
1722442380000|2024-07-31 16:13:00|6942.9|6927.9|6942.9|6927.9|6943.4|6928.4|6942.9|6927.9|0
1722442390000|2024-07-31 16:13:10|6943.2|6928.2|6943.4|6928.4|6943.4|6928.4|6943.2|6928.2|1
1722442400000|2024-07-31 16:13:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1722442430000|2024-07-31 16:13:50|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1722442440000|2024-07-31 16:14:00|6943.2|6928.2|6947.2|6932.2|6947.2|6932.2|6943.2|6928.2|31
1722442450000|2024-07-31 16:14:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|1
1722442460000|2024-07-31 16:14:20|6950.6|6935.6|6948.2|6933.2|6951|6936|6948.2|6933.2|38
1722442480000|2024-07-31 16:14:40|6946.1|6931.1|6947.1|6932.1|6947.1|6932.1|6946.1|6931.1|2
1722442490000|2024-07-31 16:14:50|6946.7|6931.7|6946.6|6931.6|6946.7|6931.7|6946.6|6931.6|0
1722442500000|2024-07-31 16:15:00|6947|6932|6949.1|6934.1|6949.6|6934.6|6947|6932|14
1722442510000|2024-07-31 16:15:10|6948.7|6933.7|6948.6|6933.6|6948.7|6933.7|6948.6|6933.6|0
1722442520000|2024-07-31 16:15:20|6948.1|6933.1|6948.6|6933.6|6949|6934|6948.1|6933.1|4
1722442530000|2024-07-31 16:15:30|6948.1|6933.1|6946.7|6931.7|6948.1|6933.1|6946.7|6931.7|2
1722442540000|2024-07-31 16:15:40|6946.1|6931.1|6948.1|6933.1|6948.1|6933.1|6946.1|6931.1|6
1722442550000|2024-07-31 16:15:50|6947.1|6932.1|6945.1|6930.1|6947.1|6932.1|6945.1|6930.1|2
1722442560000|2024-07-31 16:16:00|6944.6|6929.6|6941.2|6926.2|6944.6|6929.6|6941.2|6926.2|2
1722442570000|2024-07-31 16:16:10|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|2
1722442610000|2024-07-31 16:16:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|1
1722442630000|2024-07-31 16:17:10|6940|6925|6939.9|6924.9|6940.9|6925.9|6939.9|6924.9|3
1722442640000|2024-07-31 16:17:20|6939.5|6924.5|6939.2|6924.2|6939.5|6924.5|6939.2|6924.2|1
1722442660000|2024-07-31 16:17:40|6937|6922|6938.4|6923.4|6938.4|6923.4|6936.9|6921.9|6
1722442670000|2024-07-31 16:17:50|6937.9|6922.9|6937.5|6922.5|6937.9|6922.9|6937.5|6922.5|0
1722442680000|2024-07-31 16:18:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1722442690000|2024-07-31 16:18:10|6937.6|6922.6|6939.2|6924.2|6939.2|6924.2|6937.6|6922.6|3
1722442700000|2024-07-31 16:18:20|6937.9|6922.9|6936.4|6921.4|6937.9|6922.9|6936.4|6921.4|2
1722442720000|2024-07-31 16:18:40|6936.7|6921.7|6936.9|6921.9|6936.9|6921.9|6936.7|6921.7|0
1722442730000|2024-07-31 16:18:50|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|1
1722442740000|2024-07-31 16:19:00|6936.4|6921.4|6936.4|6921.4|6936.7|6921.7|6936.4|6921.4|1
1722442750000|2024-07-31 16:19:10|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1722442760000|2024-07-31 16:19:20|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1722442800000|2024-07-31 16:20:00|||||||||1
1722442810000|2024-07-31 16:20:10|6936.5|6921.5|6935.9|6920.9|6936.5|6921.5|6935.9|6920.9|3
1722442830000|2024-07-31 16:20:30|6932.5|6917.5|6930.6|6915.6|6932.5|6917.5|6930.6|6915.6|24
1722442870000|2024-07-31 16:21:10|6931|6916|6931.1|6916.1|6931.1|6916.1|6931|6916|0
1722442890000|2024-07-31 16:21:30|||||||||1
1722442900000|2024-07-31 16:21:40|6931|6916|6933|6918|6933|6918|6931|6916|2
1722442920000|2024-07-31 16:22:00|||||||||2
1722442930000|2024-07-31 16:22:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722443010000|2024-07-31 16:23:30|6933|6918|6938.8|6923.8|6938.8|6923.8|6933|6918|21
1722443020000|2024-07-31 16:23:40|6939|6924|6940.8|6925.8|6940.8|6925.8|6938.5|6923.5|5
1722443030000|2024-07-31 16:23:50|6941.1|6926.1|6941.6|6926.6|6941.6|6926.6|6941.1|6926.1|2
1722443040000|2024-07-31 16:24:00|6941.9|6926.9|6942.3|6927.3|6942.8|6927.8|6941.9|6926.9|3
1722443050000|2024-07-31 16:24:10|6942.4|6927.4|6937.4|6922.4|6942.9|6927.9|6937.4|6922.4|18
1722443060000|2024-07-31 16:24:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1722443070000|2024-07-31 16:24:30|6933.3|6918.3|6933.5|6918.5|6933.8|6918.8|6933.3|6918.3|10
1722443080000|2024-07-31 16:24:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722443100000|2024-07-31 16:25:00|6933.9|6918.9|6929.5|6914.5|6935.9|6920.9|6929.5|6914.5|7
1722443110000|2024-07-31 16:25:10|6929|6914|6928|6913|6929|6914|6927|6912|4
1722443120000|2024-07-31 16:25:20|6927.6|6912.6|6927.5|6912.5|6927.6|6912.6|6927.5|6912.5|0
1722443130000|2024-07-31 16:25:30|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928.5|6913.5|5
1722443140000|2024-07-31 16:25:40|6929.6|6914.6|6928.1|6913.1|6929.6|6914.6|6928.1|6913.1|3
1722443150000|2024-07-31 16:25:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|2
1722443160000|2024-07-31 16:26:00|6928.4|6913.4|6929.6|6914.6|6929.6|6914.6|6928|6913|4
1722443170000|2024-07-31 16:26:10|||||||||2
1722443190000|2024-07-31 16:26:30|6930|6915|6928.8|6913.8|6930.6|6915.6|6928.8|6913.8|4
1722443200000|2024-07-31 16:26:40|6928.6|6913.6|6931.6|6916.6|6931.6|6916.6|6928.1|6913.1|15
1722443220000|2024-07-31 16:27:00|6932.1|6917.1|6933.6|6918.6|6933.6|6918.6|6932.1|6917.1|5
1722443230000|2024-07-31 16:27:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|13
1722443240000|2024-07-31 16:27:20|6933.6|6918.6|6935.1|6920.1|6935.6|6920.6|6933.6|6918.6|2
1722443250000|2024-07-31 16:27:30|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|4
1722443260000|2024-07-31 16:27:40|6936.5|6921.5|6934.5|6919.5|6936.5|6921.5|6934.5|6919.5|2
1722443280000|2024-07-31 16:28:00|6936|6921|6938|6923|6938|6923|6936|6921|12
1722443290000|2024-07-31 16:28:10|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|1
1722443300000|2024-07-31 16:28:20|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|2
1722443320000|2024-07-31 16:28:40|6941|6926|6941.4|6926.4|6941.4|6926.4|6941|6926|1
1722443330000|2024-07-31 16:28:50|6941.9|6926.9|6941.4|6926.4|6941.9|6926.9|6941.4|6926.4|1
1722443340000|2024-07-31 16:29:00|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|7
1722443350000|2024-07-31 16:29:10|6939.9|6924.9|6941.8|6926.8|6941.8|6926.8|6939.9|6924.9|4
1722443360000|2024-07-31 16:29:20|6941.9|6926.9|6942.4|6927.4|6943.9|6928.9|6941.9|6926.9|5
1722443370000|2024-07-31 16:29:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6940.8|6925.8|11
1722443380000|2024-07-31 16:29:40|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1722443390000|2024-07-31 16:29:50|6943|6928|6939.4|6924.4|6943|6928|6939.4|6924.4|3
1722443400000|2024-07-31 16:30:00|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|4
1722443430000|2024-07-31 16:30:30|6940|6925|6940.9|6925.9|6940.9|6925.9|6940|6925|3
1722443450000|2024-07-31 16:30:50|6941.8|6926.8|6942.3|6927.3|6942.3|6927.3|6941.8|6926.8|2
1722443460000|2024-07-31 16:31:00|6943.3|6928.3|6940.8|6925.8|6943.3|6928.3|6940.8|6925.8|5
1722443490000|2024-07-31 16:31:30|||||||||1
1722443500000|2024-07-31 16:31:40|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|1
1722443510000|2024-07-31 16:31:50|6942.1|6927.1|6944.9|6929.9|6944.9|6929.9|6942.1|6927.1|7
1722443520000|2024-07-31 16:32:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|3
1722443540000|2024-07-31 16:32:20|6944.9|6929.9|6945.8|6930.8|6945.8|6930.8|6944.9|6929.9|1
1722443550000|2024-07-31 16:32:30|6945.9|6930.9|6945.8|6930.8|6945.9|6930.9|6945.8|6930.8|1
1722443560000|2024-07-31 16:32:40|6944.4|6929.4|6944.4|6929.4|6944.9|6929.9|6944.4|6929.4|8
1722443570000|2024-07-31 16:32:50|6943.6|6928.6|6940.9|6925.9|6943.6|6928.6|6940.9|6925.9|5
1722443580000|2024-07-31 16:33:00|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|2
1722443590000|2024-07-31 16:33:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1722443600000|2024-07-31 16:33:20|6941.4|6926.4|6939.9|6924.9|6941.4|6926.4|6939.9|6924.9|0
1722443670000|2024-07-31 16:34:30|6937.6|6922.6|6936.6|6921.6|6938.1|6923.1|6935.1|6920.1|18
1722443680000|2024-07-31 16:34:40|||||||||1
1722443690000|2024-07-31 16:34:50|||||||||1
1722443700000|2024-07-31 16:35:00|6937.4|6922.4|6938.1|6923.1|6938.1|6923.1|6937.4|6922.4|1
1722443730000|2024-07-31 16:35:30|||||||||1
1722443740000|2024-07-31 16:35:40|6938.5|6923.5|6936.8|6921.8|6939.5|6924.5|6936.8|6921.8|6
1722443750000|2024-07-31 16:35:50|6937|6922|6937|6922|6937|6922|6937|6922|0
1722443760000|2024-07-31 16:36:00|6937.1|6922.1|6937.1|6922.1|6937.5|6922.5|6937.1|6922.1|0
1722443800000|2024-07-31 16:36:40|||||||||1
1722443840000|2024-07-31 16:37:20|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|40
1722443850000|2024-07-31 16:37:30|6934.6|6919.6|6938.3|6923.3|6938.3|6923.3|6934.6|6919.6|13
1722443860000|2024-07-31 16:37:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1722443880000|2024-07-31 16:38:00|6936.5|6921.5|6935.4|6920.4|6936.5|6921.5|6935|6920|1
1722443900000|2024-07-31 16:38:20|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6
1722443910000|2024-07-31 16:38:30|6935.6|6920.6|6935.5|6920.5|6935.6|6920.6|6935.5|6920.5|1
1722443920000|2024-07-31 16:38:40|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1722443940000|2024-07-31 16:39:00|6934.5|6919.5|6935.6|6920.6|6935.6|6920.6|6934.5|6919.5|6
1722443980000|2024-07-31 16:39:40|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|2
1722444000000|2024-07-31 16:40:00|||||||||1
1722444010000|2024-07-31 16:40:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6
1722444020000|2024-07-31 16:40:20|6934.8|6919.8|6935.1|6920.1|6935.1|6920.1|6934.8|6919.8|37
1722444060000|2024-07-31 16:41:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1722444070000|2024-07-31 16:41:10|6934.4|6919.4|6933.1|6918.1|6934.4|6919.4|6933.1|6918.1|2
1722444080000|2024-07-31 16:41:20|6933.6|6918.6|6933.1|6918.1|6933.6|6918.6|6933.1|6918.1|2
1722444090000|2024-07-31 16:41:30|6932.6|6917.6|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|2
1722444120000|2024-07-31 16:42:00|6932.1|6917.1|6929.1|6914.1|6932.1|6917.1|6928.8|6913.8|7
1722444190000|2024-07-31 16:43:10|6928.8|6913.8|6927.1|6912.1|6928.8|6913.8|6927.1|6912.1|3
1722444200000|2024-07-31 16:43:20|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6
1722444210000|2024-07-31 16:43:30|6928.6|6913.6|6929.6|6914.6|6929.6|6914.6|6928.6|6913.6|2
1722444220000|2024-07-31 16:43:40|||||||||1
1722444230000|2024-07-31 16:43:50|6930|6915|6930.1|6915.1|6930.1|6915.1|6930|6915|0
1722444240000|2024-07-31 16:44:00|6930.3|6915.3|6927.8|6912.8|6930.3|6915.3|6927.8|6912.8|3
1722444250000|2024-07-31 16:44:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|2
1722444260000|2024-07-31 16:44:20|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|5
1722444270000|2024-07-31 16:44:30|||||||||2
1722444280000|2024-07-31 16:44:40|||||||||1
1722444290000|2024-07-31 16:44:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|2
1722444300000|2024-07-31 16:45:00|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1722444310000|2024-07-31 16:45:10|6928|6913|6928|6913|6928.5|6913.5|6928|6913|2
1722444320000|2024-07-31 16:45:20|6929.5|6914.5|6930|6915|6930|6915|6929.3|6914.3|3
1722444330000|2024-07-31 16:45:30|6930.5|6915.5|6931.1|6916.1|6931.1|6916.1|6930.5|6915.5|3
1722444340000|2024-07-31 16:45:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1722444360000|2024-07-31 16:46:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1722444380000|2024-07-31 16:46:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|2
1722444400000|2024-07-31 16:46:40|6933|6918|6936|6921|6936|6921|6933|6918|4
1722444420000|2024-07-31 16:47:00|6934.8|6919.8|6935.1|6920.1|6935.1|6920.1|6934.8|6919.8|6
1722444440000|2024-07-31 16:47:20|6936.3|6921.3|6937.3|6922.3|6937.6|6922.6|6936.3|6921.3|2
1722444450000|2024-07-31 16:47:30|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|1
1722444510000|2024-07-31 16:48:30|||||||||1
1722444520000|2024-07-31 16:48:40|6938.6|6923.6|6939.1|6924.1|6939.1|6924.1|6938.6|6923.6|4
1722444530000|2024-07-31 16:48:50|||||||||1
1722444560000|2024-07-31 16:49:20|||||||||1
1722444570000|2024-07-31 16:49:30|6939.3|6924.3|6939.1|6924.1|6940.8|6925.8|6938.6|6923.6|9
1722444580000|2024-07-31 16:49:40|6939.5|6924.5|6938.6|6923.6|6939.6|6924.6|6938.6|6923.6|0
1722444590000|2024-07-31 16:49:50|||||||||1
1722444600000|2024-07-31 16:50:00|6938.7|6923.7|6940.2|6925.2|6940.2|6925.2|6938.7|6923.7|3
1722444610000|2024-07-31 16:50:10|6940|6925|6939.3|6924.3|6940|6925|6939.3|6924.3|1
1722444620000|2024-07-31 16:50:20|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|1
1722444650000|2024-07-31 16:50:50|6939.5|6924.5|6939.7|6924.7|6939.7|6924.7|6939.5|6924.5|1
1722444660000|2024-07-31 16:51:00|6940|6925|6940|6925|6940|6925|6940|6925|6
1722444670000|2024-07-31 16:51:10|6939.7|6924.7|6940|6925|6940|6925|6939.7|6924.7|2
1722444680000|2024-07-31 16:51:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|3
1722444720000|2024-07-31 16:52:00|6941|6926|6939.5|6924.5|6941|6926|6939.5|6924.5|4
1722444750000|2024-07-31 16:52:30|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|11
1722444760000|2024-07-31 16:52:40|||||||||2
1722444780000|2024-07-31 16:53:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|1
1722444800000|2024-07-31 16:53:20|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1722444830000|2024-07-31 16:53:50|6939.4|6924.4|6940.4|6925.4|6940.8|6925.8|6939.4|6924.4|15
1722444840000|2024-07-31 16:54:00|6940.8|6925.8|6940.4|6925.4|6940.8|6925.8|6940.4|6925.4|7
1722444850000|2024-07-31 16:54:10|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6939.5|6924.5|4
1722444860000|2024-07-31 16:54:20|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1722444870000|2024-07-31 16:54:30|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1722444880000|2024-07-31 16:54:40|6940.4|6925.4|6940.3|6925.3|6940.4|6925.4|6940.3|6925.3|0
1722444900000|2024-07-31 16:55:00|6941.3|6926.3|6942.2|6927.2|6942.2|6927.2|6941.3|6926.3|2
1722444930000|2024-07-31 16:55:30|6942|6927|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|1
1722444950000|2024-07-31 16:55:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|3
1722445020000|2024-07-31 16:57:00|6943.2|6928.2|6943.5|6928.5|6943.5|6928.5|6942.8|6927.8|6
1722445030000|2024-07-31 16:57:10|6943.2|6928.2|6943.5|6928.5|6943.5|6928.5|6943.2|6928.2|4
1722445040000|2024-07-31 16:57:20|6943.2|6928.2|6943.2|6928.2|6943.5|6928.5|6943.2|6928.2|1
1722445050000|2024-07-31 16:57:30|6942.8|6927.8|6943.4|6928.4|6943.4|6928.4|6942.3|6927.3|5
1722445060000|2024-07-31 16:57:40|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1722445080000|2024-07-31 16:58:00|6943|6928|6943.5|6928.5|6943.5|6928.5|6943|6928|6
1722445100000|2024-07-31 16:58:20|||||||||1
1722445110000|2024-07-31 16:58:30|6945.5|6930.5|6948.5|6933.5|6948.5|6933.5|6945.5|6930.5|28
1722445120000|2024-07-31 16:58:40|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|3
1722445130000|2024-07-31 16:58:50|6947.8|6932.8|6946.7|6931.7|6948.2|6933.2|6946.7|6931.7|6
1722445140000|2024-07-31 16:59:00|6949|6934|6949|6934|6949|6934|6949|6934|10
1722445150000|2024-07-31 16:59:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|4
1722445160000|2024-07-31 16:59:20|6948|6933|6947.3|6932.3|6948|6933|6947.3|6932.3|11
1722445170000|2024-07-31 16:59:30|6947.2|6932.2|6945.8|6930.8|6947.2|6932.2|6945.8|6930.8|0
1722445180000|2024-07-31 16:59:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1722445200000|2024-07-31 17:00:00|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|2
1722445240000|2024-07-31 17:00:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|2
1722445250000|2024-07-31 17:00:50|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|1
1722445260000|2024-07-31 17:01:00|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|4
1722445270000|2024-07-31 17:01:10|6944.2|6929.2|6943.8|6928.8|6944.2|6929.2|6943.8|6928.8|1
1722445280000|2024-07-31 17:01:20|6945.2|6930.2|6946.2|6931.2|6946.2|6931.2|6945.2|6930.2|5
1722445300000|2024-07-31 17:01:40|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1722445310000|2024-07-31 17:01:50|||||||||4
1722445320000|2024-07-31 17:02:00|6947|6932|6946.3|6931.3|6947|6932|6946.3|6931.3|4
1722445330000|2024-07-31 17:02:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1722445340000|2024-07-31 17:02:20|6945.4|6930.4|6944.8|6929.8|6945.4|6930.4|6944.8|6929.8|0
1722445350000|2024-07-31 17:02:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1722445400000|2024-07-31 17:03:20|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722445420000|2024-07-31 17:03:40|6943.3|6928.3|6943.2|6928.2|6943.3|6928.3|6943.2|6928.2|2
1722445440000|2024-07-31 17:04:00|6943|6928|6943.2|6928.2|6943.2|6928.2|6942.3|6927.3|1
1722445450000|2024-07-31 17:04:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|1
1722445460000|2024-07-31 17:04:20|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722445500000|2024-07-31 17:05:00|6944|6929|6945.8|6930.8|6946.2|6931.2|6944|6929|3
1722445510000|2024-07-31 17:05:10|6944.7|6929.7|6943.2|6928.2|6944.7|6929.7|6943.2|6928.2|5
1722445520000|2024-07-31 17:05:20|6942.8|6927.8|6940.9|6925.9|6942.8|6927.8|6940.4|6925.4|9
1722445530000|2024-07-31 17:05:30|6940.5|6925.5|6940.5|6925.5|6940.9|6925.9|6940.5|6925.5|1
1722445560000|2024-07-31 17:06:00|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1722445600000|2024-07-31 17:06:40|6939.5|6924.5|6939.5|6924.5|6939.9|6924.9|6939.5|6924.5|3
1722445610000|2024-07-31 17:06:50|||||||||1
1722445620000|2024-07-31 17:07:00|6939.9|6924.9|6940.7|6925.7|6940.7|6925.7|6939.9|6924.9|6
1722445630000|2024-07-31 17:07:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1722445640000|2024-07-31 17:07:20|||||||||3
1722445660000|2024-07-31 17:07:40|6941.3|6926.3|6941.9|6926.9|6943.3|6928.3|6941.3|6926.3|4
1722445670000|2024-07-31 17:07:50|6942.3|6927.3|6941.7|6926.7|6942.9|6927.9|6941.4|6926.4|7
1722445680000|2024-07-31 17:08:00|6941.4|6926.4|6941.4|6926.4|6942.2|6927.2|6941.4|6926.4|0
1722445690000|2024-07-31 17:08:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1722445700000|2024-07-31 17:08:20|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|2
1722445710000|2024-07-31 17:08:30|||||||||2
1722445720000|2024-07-31 17:08:40|6940|6925|6943.3|6928.3|6943.8|6928.8|6939.9|6924.9|34
1722445730000|2024-07-31 17:08:50|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|26
1722445740000|2024-07-31 17:09:00|||||||||1
1722445760000|2024-07-31 17:09:20|||||||||1
1722445780000|2024-07-31 17:09:40|6946.4|6931.4|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|2
1722445800000|2024-07-31 17:10:00|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1722445810000|2024-07-31 17:10:10|6946.8|6931.8|6946.7|6931.7|6946.8|6931.8|6946.7|6931.7|1
1722445870000|2024-07-31 17:11:10|6947.3|6932.3|6949.2|6934.2|6949.2|6934.2|6947.3|6932.3|3
1722445880000|2024-07-31 17:11:20|6949|6934|6948.7|6933.7|6949|6934|6948.7|6933.7|4
1722445910000|2024-07-31 17:11:50|||||||||1
1722445930000|2024-07-31 17:12:10|6948.4|6933.4|6947.5|6932.5|6948.5|6933.5|6947.5|6932.5|26
1722445940000|2024-07-31 17:12:20|6947.9|6932.9|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|1
1722445950000|2024-07-31 17:12:30|6948.5|6933.5|6952|6937|6952|6937|6948.5|6933.5|23
1722445960000|2024-07-31 17:12:40|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|2
1722445970000|2024-07-31 17:12:50|6951.3|6936.3|6952.5|6937.5|6952.9|6937.9|6950.2|6935.2|8
1722445980000|2024-07-31 17:13:00|6952.2|6937.2|6952|6937|6952.2|6937.2|6952|6937|0
1722445990000|2024-07-31 17:13:10|6951.3|6936.3|6950.9|6935.9|6951.3|6936.3|6950.9|6935.9|1
1722446010000|2024-07-31 17:13:30|6950.5|6935.5|6950.4|6935.4|6950.5|6935.5|6950.4|6935.4|0
1722446040000|2024-07-31 17:14:00|6950.8|6935.8|6950.9|6935.9|6950.9|6935.9|6950.8|6935.8|0
1722446050000|2024-07-31 17:14:10|6951.9|6936.9|6949.9|6934.9|6951.9|6936.9|6949.9|6934.9|7
1722446070000|2024-07-31 17:14:30|6949.4|6934.4|6949.9|6934.9|6949.9|6934.9|6949.4|6934.4|0
1722446080000|2024-07-31 17:14:40|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|0
1722446090000|2024-07-31 17:14:50|||||||||1
1722446100000|2024-07-31 17:15:00|||||||||2
1722446110000|2024-07-31 17:15:10|6950.4|6935.4|6950.8|6935.8|6950.8|6935.8|6950.4|6935.4|31
1722446120000|2024-07-31 17:15:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|1
1722446160000|2024-07-31 17:16:00|||||||||1
1722446170000|2024-07-31 17:16:10|||||||||31
1722446200000|2024-07-31 17:16:40|||||||||1
1722446230000|2024-07-31 17:17:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1722446270000|2024-07-31 17:17:50|||||||||1
1722446280000|2024-07-31 17:18:00|||||||||2
1722446290000|2024-07-31 17:18:10|6949.5|6934.5|6949.4|6934.4|6949.5|6934.5|6949.4|6934.4|5
1722446310000|2024-07-31 17:18:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1722446340000|2024-07-31 17:19:00|||||||||2
1722446350000|2024-07-31 17:19:10|||||||||1
1722446380000|2024-07-31 17:19:40|||||||||1
1722446390000|2024-07-31 17:19:50|6950.9|6935.9|6951.4|6936.4|6951.4|6936.4|6948.9|6933.9|12
1722446400000|2024-07-31 17:20:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|8
1722446410000|2024-07-31 17:20:10|6949.8|6934.8|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|3
1722446420000|2024-07-31 17:20:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|31
1722446440000|2024-07-31 17:20:40|||||||||2
1722446450000|2024-07-31 17:20:50|6948.8|6933.8|6948.4|6933.4|6948.8|6933.8|6948.4|6933.4|3
1722446460000|2024-07-31 17:21:00|6948.8|6933.8|6948.5|6933.5|6948.8|6933.8|6948.5|6933.5|0
1722446470000|2024-07-31 17:21:10|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1722446510000|2024-07-31 17:21:50|6948|6933|6948.3|6933.3|6948.3|6933.3|6947.9|6932.9|2
1722446520000|2024-07-31 17:22:00|6948.4|6933.4|6950.7|6935.7|6950.7|6935.7|6948.4|6933.4|8
1722446530000|2024-07-31 17:22:10|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|1
1722446540000|2024-07-31 17:22:20|||||||||1
1722446550000|2024-07-31 17:22:30|6953|6938|6953.8|6938.8|6953.8|6938.8|6953|6938|14
1722446560000|2024-07-31 17:22:40|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|1
1722446580000|2024-07-31 17:23:00|6954.2|6939.2|6955.5|6940.5|6955.5|6940.5|6953.7|6938.7|1
1722446600000|2024-07-31 17:23:20|6956|6941|6956.2|6941.2|6956.2|6941.2|6956|6941|2
1722446620000|2024-07-31 17:23:40|6954.9|6939.9|6953.9|6938.9|6954.9|6939.9|6953.9|6938.9|16
1722446640000|2024-07-31 17:24:00|6954.4|6939.4|6954.8|6939.8|6954.8|6939.8|6954.4|6939.4|2
1722446650000|2024-07-31 17:24:10|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1722446680000|2024-07-31 17:24:40|||||||||1
1722446690000|2024-07-31 17:24:50|6955.5|6940.5|6954.8|6939.8|6955.5|6940.5|6954.4|6939.4|2
1722446700000|2024-07-31 17:25:00|6954.4|6939.4|6954.8|6939.8|6955.3|6940.3|6954.4|6939.4|3
1722446710000|2024-07-31 17:25:10|6956.9|6941.9|6957.4|6942.4|6957.4|6942.4|6956.9|6941.9|2
1722446720000|2024-07-31 17:25:20|||||||||1
1722446730000|2024-07-31 17:25:30|||||||||5
1722446750000|2024-07-31 17:25:50|6956.3|6941.3|6955.9|6940.9|6956.3|6941.3|6955.9|6940.9|2
1722446760000|2024-07-31 17:26:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1722446770000|2024-07-31 17:26:10|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1722446790000|2024-07-31 17:26:30|6955.6|6940.6|6956.8|6941.8|6956.8|6941.8|6955.6|6940.6|4
1722446800000|2024-07-31 17:26:40|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1722446830000|2024-07-31 17:27:10|6955.9|6940.9|6953.9|6938.9|6955.9|6940.9|6953.6|6938.6|13
1722446840000|2024-07-31 17:27:20|6954.4|6939.4|6954.1|6939.1|6954.4|6939.4|6954.1|6939.1|1
1722446850000|2024-07-31 17:27:30|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|4
1722446860000|2024-07-31 17:27:40|6956.8|6941.8|6956.7|6941.7|6956.8|6941.8|6956.4|6941.4|1
1722446880000|2024-07-31 17:28:00|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1722446890000|2024-07-31 17:28:10|6957.4|6942.4|6957.1|6942.1|6957.4|6942.4|6957.1|6942.1|0
1722446900000|2024-07-31 17:28:20|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1722446920000|2024-07-31 17:28:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1722446930000|2024-07-31 17:28:50|6958.8|6943.8|6958.9|6943.9|6959.2|6944.2|6958.8|6943.8|1
1722446940000|2024-07-31 17:29:00|||||||||1
1722446950000|2024-07-31 17:29:10|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|1
1722446960000|2024-07-31 17:29:20|6957.3|6942.3|6957.8|6942.8|6957.8|6942.8|6956.9|6941.9|3
1722446970000|2024-07-31 17:29:30|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|3
1722447000000|2024-07-31 17:30:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|9
1722447010000|2024-07-31 17:30:10|6956.6|6941.6|6956.4|6941.4|6956.6|6941.6|6956.4|6941.4|0
1722447020000|2024-07-31 17:30:20|||||||||2
1722447030000|2024-07-31 17:30:30|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6954.9|6939.9|2
1722447040000|2024-07-31 17:30:40|6954.9|6939.9|6954.6|6939.6|6954.9|6939.9|6954.6|6939.6|1
1722447060000|2024-07-31 17:31:00|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|4
1722447080000|2024-07-31 17:31:20|6953.9|6938.9|6954.4|6939.4|6954.4|6939.4|6953.9|6938.9|1
1722447090000|2024-07-31 17:31:30|||||||||1
1722447100000|2024-07-31 17:31:40|6953.9|6938.9|6952.4|6937.4|6953.9|6938.9|6952.4|6937.4|4
1722447120000|2024-07-31 17:32:00|6951.4|6936.4|6952.8|6937.8|6952.8|6937.8|6950.9|6935.9|12
1722447130000|2024-07-31 17:32:10|6952.9|6937.9|6950.4|6935.4|6953.3|6938.3|6950.4|6935.4|13
1722447140000|2024-07-31 17:32:20|6950.3|6935.3|6948.9|6933.9|6950.3|6935.3|6948.9|6933.9|5
1722447150000|2024-07-31 17:32:30|6947.9|6932.9|6947.2|6932.2|6947.9|6932.9|6947.2|6932.2|22
1722447160000|2024-07-31 17:32:40|||||||||1
1722447170000|2024-07-31 17:32:50|6947.3|6932.3|6949.2|6934.2|6949.2|6934.2|6947.3|6932.3|2
1722447180000|2024-07-31 17:33:00|6948.8|6933.8|6947.3|6932.3|6948.8|6933.8|6947.3|6932.3|13
1722447190000|2024-07-31 17:33:10|6946.8|6931.8|6946.7|6931.7|6946.8|6931.8|6946.7|6931.7|0
1722447200000|2024-07-31 17:33:20|||||||||2
1722447210000|2024-07-31 17:33:30|6946.2|6931.2|6947.2|6932.2|6947.2|6932.2|6946.2|6931.2|1
1722447220000|2024-07-31 17:33:40|||||||||1
1722447230000|2024-07-31 17:33:50|||||||||1
1722447240000|2024-07-31 17:34:00|6946.8|6931.8|6946.7|6931.7|6946.8|6931.8|6946.7|6931.7|3
1722447260000|2024-07-31 17:34:20|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1722447270000|2024-07-31 17:34:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1722447280000|2024-07-31 17:34:40|6946.3|6931.3|6944.3|6929.3|6946.3|6931.3|6944.3|6929.3|7
1722447290000|2024-07-31 17:34:50|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1722447300000|2024-07-31 17:35:00|6943.9|6928.9|6944.6|6929.6|6944.7|6929.7|6943.9|6928.9|8
1722447310000|2024-07-31 17:35:10|6944.7|6929.7|6945.4|6930.4|6945.4|6930.4|6944.7|6929.7|2
1722447320000|2024-07-31 17:35:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|1
1722447330000|2024-07-31 17:35:30|||||||||1
1722447370000|2024-07-31 17:36:10|||||||||1
1722447380000|2024-07-31 17:36:20|6945.8|6930.8|6946.2|6931.2|6946.2|6931.2|6945.8|6930.8|2
1722447390000|2024-07-31 17:36:30|6945.8|6930.8|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|2
1722447430000|2024-07-31 17:37:10|6945.8|6930.8|6945.2|6930.2|6945.8|6930.8|6945.2|6930.2|1
1722447450000|2024-07-31 17:37:30|6944.8|6929.8|6944.7|6929.7|6944.8|6929.8|6944.7|6929.7|0
1722447460000|2024-07-31 17:37:40|6943.9|6928.9|6943.7|6928.7|6943.9|6928.9|6943.7|6928.7|3
1722447470000|2024-07-31 17:37:50|||||||||1
1722447480000|2024-07-31 17:38:00|6944.8|6929.8|6945.7|6930.7|6945.7|6930.7|6944.8|6929.8|5
1722447500000|2024-07-31 17:38:20|6945.9|6930.9|6947.1|6932.1|6947.1|6932.1|6945.9|6930.9|3
1722447510000|2024-07-31 17:38:30|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|3
1722447520000|2024-07-31 17:38:40|6945.7|6930.7|6946.1|6931.1|6946.1|6931.1|6945.7|6930.7|2
1722447530000|2024-07-31 17:38:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1722447540000|2024-07-31 17:39:00|6946.3|6931.3|6947.1|6932.1|6947.1|6932.1|6946.2|6931.2|0
1722447550000|2024-07-31 17:39:10|6946.4|6931.4|6947.2|6932.2|6947.2|6932.2|6946.2|6931.2|1
1722447570000|2024-07-31 17:39:30|||||||||4
1722447580000|2024-07-31 17:39:40|6946.7|6931.7|6947.6|6932.6|6948.3|6933.3|6946.7|6931.7|22
1722447590000|2024-07-31 17:39:50|6947.9|6932.9|6947.6|6932.6|6947.9|6932.9|6947.6|6932.6|1
1722447600000|2024-07-31 17:40:00|6947.9|6932.9|6947.6|6932.6|6947.9|6932.9|6947.6|6932.6|1
1722447620000|2024-07-31 17:40:20|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6946.6|6931.6|2
1722447640000|2024-07-31 17:40:40|6945.6|6930.6|6945.2|6930.2|6945.6|6930.6|6945.2|6930.2|2
1722447650000|2024-07-31 17:40:50|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722447660000|2024-07-31 17:41:00|6944.1|6929.1|6943.9|6928.9|6944.4|6929.4|6943.9|6928.9|2
1722447670000|2024-07-31 17:41:10|6943.6|6928.6|6942.9|6927.9|6943.6|6928.6|6942.9|6927.9|0
1722447690000|2024-07-31 17:41:30|6942.2|6927.2|6942.1|6927.1|6942.2|6927.2|6942.1|6927.1|3
1722447700000|2024-07-31 17:41:40|6942.4|6927.4|6943.9|6928.9|6943.9|6928.9|6942.4|6927.4|6
1722447710000|2024-07-31 17:41:50|6943.6|6928.6|6943.2|6928.2|6943.6|6928.6|6943.2|6928.2|17
1722447730000|2024-07-31 17:42:10|||||||||1
1722447740000|2024-07-31 17:42:20|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|5
1722447750000|2024-07-31 17:42:30|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|3
1722447760000|2024-07-31 17:42:40|6942.6|6927.6|6941.8|6926.8|6942.6|6927.6|6941.8|6926.8|4
1722447780000|2024-07-31 17:43:00|6942.6|6927.6|6942.2|6927.2|6942.6|6927.6|6942.2|6927.2|5
1722447790000|2024-07-31 17:43:10|||||||||1
1722447810000|2024-07-31 17:43:30|6942.6|6927.6|6942.2|6927.2|6942.6|6927.6|6942.2|6927.2|1
1722447830000|2024-07-31 17:43:50|||||||||3
1722447840000|2024-07-31 17:44:00|||||||||2
1722447880000|2024-07-31 17:44:40|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|2
1722447890000|2024-07-31 17:44:50|6941.3|6926.3|6940.8|6925.8|6941.3|6926.3|6940.8|6925.8|4
1722447900000|2024-07-31 17:45:00|6940.7|6925.7|6936.8|6921.8|6940.7|6925.7|6936.8|6921.8|17
1722447910000|2024-07-31 17:45:10|6939.3|6924.3|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|13
1722447920000|2024-07-31 17:45:20|6938.4|6923.4|6938.7|6923.7|6938.7|6923.7|6938.4|6923.4|7
1722447930000|2024-07-31 17:45:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|4
1722447940000|2024-07-31 17:45:40|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|3
1722447950000|2024-07-31 17:45:50|||||||||1
1722447960000|2024-07-31 17:46:00|6938.9|6923.9|6939.7|6924.7|6939.7|6924.7|6938.7|6923.7|0
1722447970000|2024-07-31 17:46:10|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|5
1722447980000|2024-07-31 17:46:20|6940.2|6925.2|6939.7|6924.7|6940.2|6925.2|6939.7|6924.7|7
1722448000000|2024-07-31 17:46:40|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6941.1|6926.1|1
1722448010000|2024-07-31 17:46:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1722448020000|2024-07-31 17:47:00|6940.7|6925.7|6941.7|6926.7|6941.7|6926.7|6940.7|6925.7|2
1722448030000|2024-07-31 17:47:10|6941.3|6926.3|6941.7|6926.7|6941.7|6926.7|6941.2|6926.2|0
1722448060000|2024-07-31 17:47:40|6941.6|6926.6|6940.8|6925.8|6941.6|6926.6|6940.8|6925.8|1
1722448070000|2024-07-31 17:47:50|6940.3|6925.3|6941.1|6926.1|6941.1|6926.1|6940.3|6925.3|2
1722448080000|2024-07-31 17:48:00|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1722448110000|2024-07-31 17:48:30|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1722448120000|2024-07-31 17:48:40|6940.4|6925.4|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|5
1722448140000|2024-07-31 17:49:00|||||||||4
1722448160000|2024-07-31 17:49:20|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1722448170000|2024-07-31 17:49:30|6940.7|6925.7|6940.3|6925.3|6940.7|6925.7|6940.3|6925.3|1
1722448180000|2024-07-31 17:49:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6940.8|6925.8|2
1722448190000|2024-07-31 17:49:50|6942.1|6927.1|6942.8|6927.8|6942.8|6927.8|6942.1|6927.1|0
1722448200000|2024-07-31 17:50:00|6942.4|6927.4|6942.6|6927.6|6943.7|6928.7|6942.4|6927.4|2
1722448210000|2024-07-31 17:50:10|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|2
1722448220000|2024-07-31 17:50:20|||||||||10
1722448230000|2024-07-31 17:50:30|6943.1|6928.1|6943.6|6928.6|6943.6|6928.6|6943.1|6928.1|3
1722448240000|2024-07-31 17:50:40|6943.7|6928.7|6942.2|6927.2|6943.7|6928.7|6942.2|6927.2|11
1722448260000|2024-07-31 17:51:00|6942.1|6927.1|6940.9|6925.9|6942.1|6927.1|6940.2|6925.2|6
1722448280000|2024-07-31 17:51:20|6940.6|6925.6|6940.2|6925.2|6940.6|6925.6|6940.2|6925.2|10
1722448290000|2024-07-31 17:51:30|6939.8|6924.8|6940.8|6925.8|6940.8|6925.8|6939.8|6924.8|6
1722448310000|2024-07-31 17:51:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|8
1722448320000|2024-07-31 17:52:00|6943.1|6928.1|6944.2|6929.2|6944.2|6929.2|6943.1|6928.1|11
1722448330000|2024-07-31 17:52:10|6944.9|6929.9|6945.2|6930.2|6945.2|6930.2|6944.9|6929.9|1
1722448340000|2024-07-31 17:52:20|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1722448350000|2024-07-31 17:52:30|||||||||3
1722448360000|2024-07-31 17:52:40|||||||||2
1722448370000|2024-07-31 17:52:50|||||||||4
1722448380000|2024-07-31 17:53:00|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|1
1722448390000|2024-07-31 17:53:10|||||||||3
1722448400000|2024-07-31 17:53:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|1
1722448410000|2024-07-31 17:53:30|||||||||1
1722448420000|2024-07-31 17:53:40|6945.4|6930.4|6944.7|6929.7|6945.4|6930.4|6944.7|6929.7|10
1722448430000|2024-07-31 17:53:50|||||||||8
1722448440000|2024-07-31 17:54:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|2
1722448450000|2024-07-31 17:54:10|||||||||1
1722448460000|2024-07-31 17:54:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|2
1722448480000|2024-07-31 17:54:40|6945.3|6930.3|6943.8|6928.8|6945.3|6930.3|6943.5|6928.5|9
1722448490000|2024-07-31 17:54:50|6944.5|6929.5|6945.6|6930.6|6945.6|6930.6|6944.5|6929.5|4
1722448500000|2024-07-31 17:55:00|6944.6|6929.6|6945|6930|6945|6930|6943.5|6928.5|7
1722448530000|2024-07-31 17:55:30|6944.6|6929.6|6945|6930|6945|6930|6944.6|6929.6|6
1722448540000|2024-07-31 17:55:40|||||||||1
1722448550000|2024-07-31 17:55:50|6945.3|6930.3|6945.5|6930.5|6945.5|6930.5|6945|6930|2
1722448560000|2024-07-31 17:56:00|6945.1|6930.1|6945.3|6930.3|6946|6931|6945.1|6930.1|14
1722448570000|2024-07-31 17:56:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|3
1722448580000|2024-07-31 17:56:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1722448590000|2024-07-31 17:56:30|||||||||2
1722448600000|2024-07-31 17:56:40|6946.5|6931.5|6946.6|6931.6|6946.6|6931.6|6946.5|6931.5|1
1722448620000|2024-07-31 17:57:00|6946.5|6931.5|6945.5|6930.5|6946.5|6931.5|6945|6930|13
1722448630000|2024-07-31 17:57:10|6947.8|6932.8|6951.1|6936.1|6951.1|6936.1|6947.8|6932.8|6
1722448640000|2024-07-31 17:57:20|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722448650000|2024-07-31 17:57:30|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|3
1722448660000|2024-07-31 17:57:40|6952|6937|6952.1|6937.1|6952.1|6937.1|6951.6|6936.6|8
1722448670000|2024-07-31 17:57:50|||||||||2
1722448680000|2024-07-31 17:58:00|6952.5|6937.5|6954.5|6939.5|6954.5|6939.5|6952.5|6937.5|2
1722448690000|2024-07-31 17:58:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1722448700000|2024-07-31 17:58:20|||||||||2
1722448710000|2024-07-31 17:58:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|37
1722448720000|2024-07-31 17:58:40|6954|6939|6954.1|6939.1|6954.5|6939.5|6954|6939|1
1722448740000|2024-07-31 17:59:00|6954|6939|6954.3|6939.3|6954.3|6939.3|6954|6939|4
1722448750000|2024-07-31 17:59:10|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6
1722448770000|2024-07-31 17:59:30|6955.7|6940.7|6964.6|6949.6|6966.7|6951.7|6955.7|6940.7|30
1722448780000|2024-07-31 17:59:40|6964.2|6949.2|6964.7|6949.7|6964.7|6949.7|6964.2|6949.2|3
1722448790000|2024-07-31 17:59:50|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6964.7|6949.7|11
1722448800000|2024-07-31 18:00:00|6964.8|6949.8|6964.7|6949.7|6966.2|6951.2|6964.3|6949.3|4
1722448810000|2024-07-31 18:00:10|6964.3|6949.3|6960.7|6945.7|6964.3|6949.3|6960.7|6945.7|6
1722448820000|2024-07-31 18:00:20|||||||||3
1722448830000|2024-07-31 18:00:30|||||||||13
1722448840000|2024-07-31 18:00:40|6961.2|6946.2|6965.2|6950.2|6965.7|6950.7|6961.2|6946.2|6
1722448850000|2024-07-31 18:00:50|6963.2|6948.2|6959.2|6944.2|6963.2|6948.2|6957.3|6942.3|19
1722448860000|2024-07-31 18:01:00|||||||||1
1722448870000|2024-07-31 18:01:10|6957.1|6942.1|6958.2|6943.2|6958.2|6943.2|6957.1|6942.1|4
1722448880000|2024-07-31 18:01:20|6957.7|6942.7|6954.8|6939.8|6957.7|6942.7|6954.8|6939.8|9
1722448890000|2024-07-31 18:01:30|6955|6940|6952|6937|6955|6940|6952|6937|1
1722448900000|2024-07-31 18:01:40|6952.1|6937.1|6952.6|6937.6|6953.2|6938.2|6952.1|6937.1|7
1722448910000|2024-07-31 18:01:50|6952|6937|6952|6937|6952|6937|6952|6937|0
1722448920000|2024-07-31 18:02:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951|6936|1
1722448930000|2024-07-31 18:02:10|6951|6936|6951|6936|6951|6936|6951|6936|2
1722448940000|2024-07-31 18:02:20|6950.5|6935.5|6954.5|6939.5|6955.5|6940.5|6950.5|6935.5|12
1722448950000|2024-07-31 18:02:30|6954.6|6939.6|6958.5|6943.5|6958.8|6943.8|6954.6|6939.6|7
1722448960000|2024-07-31 18:02:40|6955.5|6940.5|6956.5|6941.5|6956.5|6941.5|6955.5|6940.5|4
1722448970000|2024-07-31 18:02:50|6957.3|6942.3|6958.3|6943.3|6958.3|6943.3|6957.3|6942.3|4
1722448980000|2024-07-31 18:03:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722448990000|2024-07-31 18:03:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|3
1722449000000|2024-07-31 18:03:20|6958|6943|6958|6943|6958|6943|6958|6943|4
1722449010000|2024-07-31 18:03:30|6959.3|6944.3|6961.5|6946.5|6961.5|6946.5|6959.3|6944.3|3
1722449020000|2024-07-31 18:03:40|6962|6947|6962|6947|6962|6947|6962|6947|4
1722449030000|2024-07-31 18:03:50|6961.5|6946.5|6961|6946|6961.5|6946.5|6961|6946|23
1722449040000|2024-07-31 18:04:00|6960.5|6945.5|6960.8|6945.8|6961|6946|6960|6945|8
1722449090000|2024-07-31 18:04:50|6960.6|6945.6|6958.2|6943.2|6960.6|6945.6|6958.2|6943.2|4
1722449100000|2024-07-31 18:05:00|6958.3|6943.3|6958|6943|6958.3|6943.3|6958|6943|0
1722449110000|2024-07-31 18:05:10|6958.8|6943.8|6958.5|6943.5|6959|6944|6958.5|6943.5|5
1722449120000|2024-07-31 18:05:20|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1722449130000|2024-07-31 18:05:30|6960|6945|6960.2|6945.2|6960.8|6945.8|6960|6945|24
1722449140000|2024-07-31 18:05:40|6959.8|6944.8|6959.7|6944.7|6959.8|6944.8|6959.7|6944.7|0
1722449160000|2024-07-31 18:06:00|6958.8|6943.8|6958.7|6943.7|6958.8|6943.8|6958.7|6943.7|6
1722449170000|2024-07-31 18:06:10|6959.8|6944.8|6961.1|6946.1|6961.1|6946.1|6959.8|6944.8|8
1722449180000|2024-07-31 18:06:20|6960.7|6945.7|6962.7|6947.7|6964.2|6949.2|6960.7|6945.7|19
1722449190000|2024-07-31 18:06:30|6962.3|6947.3|6962.1|6947.1|6962.3|6947.3|6961.7|6946.7|1
1722449200000|2024-07-31 18:06:40|6962.7|6947.7|6963.6|6948.6|6963.7|6948.7|6962.7|6947.7|18
1722449210000|2024-07-31 18:06:50|6964.1|6949.1|6964.5|6949.5|6964.5|6949.5|6964.1|6949.1|2
1722449220000|2024-07-31 18:07:00|6966.1|6951.1|6966.3|6951.3|6966.3|6951.3|6965|6950|13
1722449230000|2024-07-31 18:07:10|6966|6951|6966.5|6951.5|6966.5|6951.5|6965.6|6950.6|8
1722449240000|2024-07-31 18:07:20|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|2
1722449250000|2024-07-31 18:07:30|6966.7|6951.7|6965.8|6950.8|6966.7|6951.7|6965.8|6950.8|4
1722449260000|2024-07-31 18:07:40|6965.7|6950.7|6965.7|6950.7|6966.1|6951.1|6965.7|6950.7|5
1722449270000|2024-07-31 18:07:50|||||||||1
1722449280000|2024-07-31 18:08:00|6965.3|6950.3|6964.1|6949.1|6965.3|6950.3|6964.1|6949.1|17
1722449290000|2024-07-31 18:08:10|6965.2|6950.2|6965.3|6950.3|6965.3|6950.3|6965.2|6950.2|23
1722449300000|2024-07-31 18:08:20|6965.5|6950.5|6965.8|6950.8|6965.8|6950.8|6965.5|6950.5|6
1722449310000|2024-07-31 18:08:30|6965.7|6950.7|6965.2|6950.2|6965.7|6950.7|6964.8|6949.8|4
1722449320000|2024-07-31 18:08:40|6964.8|6949.8|6964.7|6949.7|6964.8|6949.8|6964.7|6949.7|0
1722449330000|2024-07-31 18:08:50|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|7
1722449340000|2024-07-31 18:09:00|6965.7|6950.7|6965.8|6950.8|6965.8|6950.8|6965.7|6950.7|2
1722449350000|2024-07-31 18:09:10|6965.3|6950.3|6964.8|6949.8|6965.3|6950.3|6964|6949|62
1722449360000|2024-07-31 18:09:20|6964.5|6949.5|6964.6|6949.6|6964.8|6949.8|6964.5|6949.5|1
1722449370000|2024-07-31 18:09:30|6964.5|6949.5|6964.6|6949.6|6965.3|6950.3|6964.5|6949.5|1
1722449380000|2024-07-31 18:09:40|6965|6950|6965|6950|6965|6950|6965|6950|0
1722449390000|2024-07-31 18:09:50|6965.3|6950.3|6965.5|6950.5|6966.5|6951.5|6965.3|6950.3|8
1722449400000|2024-07-31 18:10:00|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965.3|6950.3|27
1722449410000|2024-07-31 18:10:10|6966.3|6951.3|6966.2|6951.2|6966.3|6951.3|6966.2|6951.2|14
1722449420000|2024-07-31 18:10:20|6965.8|6950.8|6965.7|6950.7|6965.8|6950.8|6965.7|6950.7|7
1722449430000|2024-07-31 18:10:30|6964.8|6949.8|6968.7|6953.7|6968.7|6953.7|6964.8|6949.8|14
1722449440000|2024-07-31 18:10:40|||||||||11
1722449450000|2024-07-31 18:10:50|6968|6953|6967.2|6952.2|6968|6953|6967.2|6952.2|5
1722449460000|2024-07-31 18:11:00|6966.8|6951.8|6964.2|6949.2|6966.8|6951.8|6963.5|6948.5|15
1722449470000|2024-07-31 18:11:10|||||||||2
1722449480000|2024-07-31 18:11:20|6964.3|6949.3|6963|6948|6964.3|6949.3|6963|6948|6
1722449490000|2024-07-31 18:11:30|6961.8|6946.8|6962.2|6947.2|6962.2|6947.2|6961.5|6946.5|5
1722449500000|2024-07-31 18:11:40|6961.8|6946.8|6961.1|6946.1|6961.8|6946.8|6961.1|6946.1|4
1722449510000|2024-07-31 18:11:50|6961|6946|6961|6946|6961|6946|6961|6946|3
1722449520000|2024-07-31 18:12:00|6960.8|6945.8|6962.1|6947.1|6962.1|6947.1|6960.8|6945.8|4
1722449530000|2024-07-31 18:12:10|6962.6|6947.6|6961.7|6946.7|6963.2|6948.2|6960.6|6945.6|25
1722449540000|2024-07-31 18:12:20|6961.1|6946.1|6961.1|6946.1|6961.6|6946.6|6961.1|6946.1|5
1722449550000|2024-07-31 18:12:30|||||||||2
1722449560000|2024-07-31 18:12:40|6961.7|6946.7|6960.7|6945.7|6962.2|6947.2|6960.7|6945.7|12
1722449570000|2024-07-31 18:12:50|6959.7|6944.7|6958.8|6943.8|6959.7|6944.7|6958.5|6943.5|18
1722449580000|2024-07-31 18:13:00|6958.7|6943.7|6959.2|6944.2|6959.7|6944.7|6958.7|6943.7|10
1722449590000|2024-07-31 18:13:10|6959.1|6944.1|6962.7|6947.7|6964.2|6949.2|6959.1|6944.1|14
1722449600000|2024-07-31 18:13:20|6961.8|6946.8|6962.2|6947.2|6962.2|6947.2|6961.8|6946.8|11
1722449610000|2024-07-31 18:13:30|6963.3|6948.3|6964.2|6949.2|6964.2|6949.2|6963.2|6948.2|16
1722449620000|2024-07-31 18:13:40|6963.2|6948.2|6960.6|6945.6|6963.2|6948.2|6960.6|6945.6|16
1722449630000|2024-07-31 18:13:50|6960.7|6945.7|6960.2|6945.2|6960.7|6945.7|6960.2|6945.2|13
1722449640000|2024-07-31 18:14:00|6959.7|6944.7|6950.8|6935.8|6959.7|6944.7|6949.3|6934.3|86
1722449650000|2024-07-31 18:14:10|6950.7|6935.7|6950.8|6935.8|6954.5|6939.5|6950.7|6935.7|100
1722449660000|2024-07-31 18:14:20|6950.5|6935.5|6947.8|6932.8|6951.8|6936.8|6947.8|6932.8|93
1722449670000|2024-07-31 18:14:30|6947.5|6932.5|6945.5|6930.5|6948.3|6933.3|6944.6|6929.6|96
1722449680000|2024-07-31 18:14:40|6945.1|6930.1|6943|6928|6945.5|6930.5|6942.5|6927.5|109
1722449690000|2024-07-31 18:14:50|6943.8|6928.8|6944.8|6929.8|6946.2|6931.2|6943.8|6928.8|146
1722449700000|2024-07-31 18:15:00|6945.7|6930.7|6945.3|6930.3|6945.7|6930.7|6945.2|6930.2|12
1722449710000|2024-07-31 18:15:10|6945.7|6930.7|6944.3|6929.3|6945.7|6930.7|6944.3|6929.3|7
1722449720000|2024-07-31 18:15:20|6945.2|6930.2|6945.6|6930.6|6945.7|6930.7|6944.8|6929.8|44
1722449730000|2024-07-31 18:15:30|6946.1|6931.1|6945.2|6930.2|6946.1|6931.1|6944.8|6929.8|3
1722449740000|2024-07-31 18:15:40|6944.8|6929.8|6943.8|6928.8|6944.8|6929.8|6943.8|6928.8|15
1722449750000|2024-07-31 18:15:50|6943.7|6928.7|6942.6|6927.6|6943.7|6928.7|6942.6|6927.6|12
1722449760000|2024-07-31 18:16:00|6943|6928|6945.5|6930.5|6945.5|6930.5|6943|6928|4
1722449770000|2024-07-31 18:16:10|6945.6|6930.6|6942.7|6927.7|6945.6|6930.6|6942.7|6927.7|2
1722449780000|2024-07-31 18:16:20|6943.1|6928.1|6943.2|6928.2|6943.6|6928.6|6942.6|6927.6|4
1722449790000|2024-07-31 18:16:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722449800000|2024-07-31 18:16:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942|6927|2
1722449810000|2024-07-31 18:16:50|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|3
1722449820000|2024-07-31 18:17:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|10
1722449830000|2024-07-31 18:17:10|6938.1|6923.1|6938.2|6923.2|6939.1|6924.1|6938.1|6923.1|9
1722449840000|2024-07-31 18:17:20|6938.1|6923.1|6939.5|6924.5|6939.5|6924.5|6938.1|6923.1|16
1722449850000|2024-07-31 18:17:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|3
1722449860000|2024-07-31 18:17:40|6939.2|6924.2|6939.1|6924.1|6939.2|6924.2|6939.1|6924.1|0
1722449870000|2024-07-31 18:17:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|3
1722449880000|2024-07-31 18:18:00|6938.2|6923.2|6940|6925|6940|6925|6938.2|6923.2|8
1722449890000|2024-07-31 18:18:10|6940.2|6925.2|6940.1|6925.1|6940.2|6925.2|6939.6|6924.6|6
1722449900000|2024-07-31 18:18:20|6940.2|6925.2|6940.5|6925.5|6941|6926|6940.2|6925.2|25
1722449910000|2024-07-31 18:18:30|6940.1|6925.1|6938.5|6923.5|6940.1|6925.1|6938.5|6923.5|3
1722449920000|2024-07-31 18:18:40|6938.3|6923.3|6937.5|6922.5|6938.3|6923.3|6937.5|6922.5|6
1722449930000|2024-07-31 18:18:50|6936.6|6921.6|6936|6921|6936.6|6921.6|6935.8|6920.8|10
1722449940000|2024-07-31 18:19:00|6934.8|6919.8|6936.3|6921.3|6936.3|6921.3|6934.8|6919.8|12
1722449950000|2024-07-31 18:19:10|6935.6|6920.6|6936.7|6921.7|6936.7|6921.7|6935.6|6920.6|46
1722449960000|2024-07-31 18:19:20|6935.7|6920.7|6938|6923|6938|6923|6935.7|6920.7|41
1722449970000|2024-07-31 18:19:30|6937.7|6922.7|6938|6923|6938|6923|6937.7|6922.7|9
1722449980000|2024-07-31 18:19:40|6938.2|6923.2|6940.1|6925.1|6940.1|6925.1|6938.1|6923.1|70
1722449990000|2024-07-31 18:19:50|6940.6|6925.6|6939.2|6924.2|6940.6|6925.6|6937.7|6922.7|65
1722450000000|2024-07-31 18:20:00|||||||||1
1722474000000|2024-08-01 01:00:00|6946.1|6921.1|6938.2|6923.2|6946.1|6923.2|6933.2|6918.2|7
1722474010000|2024-08-01 01:00:10|6938.3|6923.3|6945.7|6930.7|6946.7|6931.7|6938.3|6923.3|3
1722474020000|2024-08-01 01:00:20|6945.8|6930.8|6944|6929|6945.8|6930.8|6944|6929|1
1722474030000|2024-08-01 01:00:30|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1722474040000|2024-08-01 01:00:40|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722474050000|2024-08-01 01:00:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1722474060000|2024-08-01 01:01:00|6943|6928|6943.2|6928.2|6943.2|6928.2|6943|6928|0
1722474100000|2024-08-01 01:01:40|6942.2|6927.2|6941.7|6926.7|6942.2|6927.2|6941.7|6926.7|0
1722474210000|2024-08-01 01:03:30|6942.4|6927.4|6951|6936|6951|6936|6942.4|6927.4|19
1722474220000|2024-08-01 01:03:40|6951.2|6936.2|6952.4|6937.4|6952.4|6937.4|6951.2|6936.2|1
1722474250000|2024-08-01 01:04:10|6953.3|6938.3|6954.3|6939.3|6954.3|6939.3|6953.3|6938.3|2
1722474260000|2024-08-01 01:04:20|6955.8|6940.8|6956.3|6941.3|6956.3|6941.3|6955.8|6940.8|1
1722474270000|2024-08-01 01:04:30|6956.7|6941.7|6959.9|6944.9|6959.9|6944.9|6956.7|6941.7|6
1722474280000|2024-08-01 01:04:40|6959.4|6944.4|6959.9|6944.9|6959.9|6944.9|6959.4|6944.4|1
1722474290000|2024-08-01 01:04:50|6960.9|6945.9|6962.8|6947.8|6962.8|6947.8|6960.9|6945.9|6
1722474300000|2024-08-01 01:05:00|6963.3|6948.3|6967.3|6952.3|6967.3|6952.3|6963.3|6948.3|3
1722474310000|2024-08-01 01:05:10|6970.8|6955.8|6974.3|6959.3|6974.3|6959.3|6970.8|6955.8|5
1722474330000|2024-08-01 01:05:30|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|9
1722474350000|2024-08-01 01:05:50|6973|6958|6972.8|6957.8|6975.7|6960.7|6972.8|6957.8|6
1722474390000|2024-08-01 01:06:30|6977.3|6962.3|6974.8|6959.8|6977.7|6962.7|6974.8|6959.8|20
1722474400000|2024-08-01 01:06:40|||||||||1
1722474420000|2024-08-01 01:07:00|||||||||1
1722474430000|2024-08-01 01:07:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1722474470000|2024-08-01 01:07:50|6975.1|6960.1|6977.2|6962.2|6977.2|6962.2|6975.1|6960.1|4
1722474480000|2024-08-01 01:08:00|6976.8|6961.8|6976.7|6961.7|6976.8|6961.8|6976.7|6961.7|0
1722474490000|2024-08-01 01:08:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1722474500000|2024-08-01 01:08:20|6975.7|6960.7|6970.7|6955.7|6975.7|6960.7|6970.7|6955.7|5
1722474520000|2024-08-01 01:08:40|6971.2|6956.2|6969.2|6954.2|6971.2|6956.2|6969.2|6954.2|7
1722474530000|2024-08-01 01:08:50|6968.8|6953.8|6967.7|6952.7|6968.8|6953.8|6967.7|6952.7|2
1722474540000|2024-08-01 01:09:00|6966.2|6951.2|6965.2|6950.2|6966.2|6951.2|6965.2|6950.2|3
1722474550000|2024-08-01 01:09:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|8
1722474560000|2024-08-01 01:09:20|||||||||1
1722474570000|2024-08-01 01:09:30|||||||||1
1722474620000|2024-08-01 01:10:20|||||||||1
1722474630000|2024-08-01 01:10:30|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|2
1722474660000|2024-08-01 01:11:00|6962.3|6947.3|6962.7|6947.7|6962.7|6947.7|6962.3|6947.3|0
1722474690000|2024-08-01 01:11:30|6963.7|6948.7|6960.2|6945.2|6964|6949|6960.2|6945.2|3
1722474700000|2024-08-01 01:11:40|6959.8|6944.8|6959.7|6944.7|6959.8|6944.8|6959.7|6944.7|0
1722474760000|2024-08-01 01:12:40|6960.4|6945.4|6960.7|6945.7|6960.7|6945.7|6960.4|6945.4|1
1722474770000|2024-08-01 01:12:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1722474830000|2024-08-01 01:13:50|6961.2|6946.2|6959.7|6944.7|6961.2|6946.2|6959.7|6944.7|5
1722474900000|2024-08-01 01:15:00|||||||||1
1722474910000|2024-08-01 01:15:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1722474920000|2024-08-01 01:15:20|6957.3|6942.3|6954.3|6939.3|6957.3|6942.3|6954.3|6939.3|4
1722474930000|2024-08-01 01:15:30|6954.2|6939.2|6953.7|6938.7|6954.9|6939.9|6953.7|6938.7|0
1722474960000|2024-08-01 01:16:00|6954|6939|6954.2|6939.2|6954.2|6939.2|6954|6939|0
1722474970000|2024-08-01 01:16:10|6954.4|6939.4|6955.2|6940.2|6955.2|6940.2|6954.4|6939.4|1
1722475040000|2024-08-01 01:17:20|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|1
1722475090000|2024-08-01 01:18:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1722475120000|2024-08-01 01:18:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1722475190000|2024-08-01 01:19:50|6954.8|6939.8|6954.7|6939.7|6954.8|6939.8|6954.7|6939.7|1
1722475200000|2024-08-01 01:20:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1722475260000|2024-08-01 01:21:00|||||||||1
1722475300000|2024-08-01 01:21:40|6953.8|6938.8|6953.7|6938.7|6953.8|6938.8|6953.7|6938.7|0
1722475310000|2024-08-01 01:21:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|2
1722475330000|2024-08-01 01:22:10|6957.1|6942.1|6959.4|6944.4|6959.4|6944.4|6957.1|6942.1|2
1722475350000|2024-08-01 01:22:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1722475360000|2024-08-01 01:22:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1722475370000|2024-08-01 01:22:50|6961.3|6946.3|6961.2|6946.2|6961.3|6946.3|6961.2|6946.2|0
1722475400000|2024-08-01 01:23:20|||||||||1
1722475450000|2024-08-01 01:24:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1722475470000|2024-08-01 01:24:30|6961.8|6946.8|6962.2|6947.2|6962.2|6947.2|6961.8|6946.8|1
1722475480000|2024-08-01 01:24:40|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|2
1722475490000|2024-08-01 01:24:50|6965.9|6950.9|6966.2|6951.2|6966.2|6951.2|6965.9|6950.9|0
1722475540000|2024-08-01 01:25:40|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1722475560000|2024-08-01 01:26:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1722475610000|2024-08-01 01:26:50|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|1
1722475620000|2024-08-01 01:27:00|6971.2|6956.2|6971.8|6956.8|6972.7|6957.7|6971.2|6956.2|2
1722475630000|2024-08-01 01:27:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1722475690000|2024-08-01 01:28:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1722475750000|2024-08-01 01:29:10|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|2
1722475760000|2024-08-01 01:29:20|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|1
1722475800000|2024-08-01 01:30:00|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1722475830000|2024-08-01 01:30:30|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1722476130000|2024-08-01 01:35:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1722476530000|2024-08-01 01:42:10|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1722476790000|2024-08-01 01:46:30|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|0
1722476800000|2024-08-01 01:46:40|6969.8|6954.8|6969.2|6954.2|6969.8|6954.8|6969.2|6954.2|0
1722476820000|2024-08-01 01:47:00|6968.2|6953.2|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|0
1722476830000|2024-08-01 01:47:10|6967.3|6952.3|6967.2|6952.2|6967.3|6952.3|6967.2|6952.2|0
1722476840000|2024-08-01 01:47:20|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|0
1722476950000|2024-08-01 01:49:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1722477190000|2024-08-01 01:53:10|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1722477260000|2024-08-01 01:54:20|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|3
1722477300000|2024-08-01 01:55:00|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1722477690000|2024-08-01 02:01:30|6962.5|6947.5|6958.7|6943.7|6962.5|6947.5|6958.7|6943.7|1
1722477710000|2024-08-01 02:01:50|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1722477720000|2024-08-01 02:02:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1722477730000|2024-08-01 02:02:10|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1722477760000|2024-08-01 02:02:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1722477870000|2024-08-01 02:04:30|6955.6|6940.6|6952.7|6937.7|6955.6|6940.6|6952.7|6937.7|0
1722477890000|2024-08-01 02:04:50|6952.3|6937.3|6952.2|6937.2|6952.3|6937.3|6952.2|6937.2|0
1722478180000|2024-08-01 02:09:40|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1722478220000|2024-08-01 02:10:20|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1722478420000|2024-08-01 02:13:40|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1722478490000|2024-08-01 02:14:50|6952.4|6937.4|6951.4|6936.4|6952.4|6937.4|6950.9|6935.9|2
1722478750000|2024-08-01 02:19:10|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1722478900000|2024-08-01 02:21:40|6953|6938|6952.4|6937.4|6953.4|6938.4|6952.4|6937.4|8
1722478920000|2024-08-01 02:22:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1722478950000|2024-08-01 02:22:30|6951.7|6936.7|6951.4|6936.4|6951.7|6936.7|6951.4|6936.4|0
1722478980000|2024-08-01 02:23:00|6951.5|6936.5|6951.5|6936.5|6951.9|6936.9|6951.5|6936.5|1
1722478990000|2024-08-01 02:23:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1722479130000|2024-08-01 02:25:30|6952.9|6937.9|6954.4|6939.4|6954.4|6939.4|6952.9|6937.9|0
1722479410000|2024-08-01 02:30:10|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|2
1722479420000|2024-08-01 02:30:20|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|7
1722479490000|2024-08-01 02:31:30|||||||||3
1722479530000|2024-08-01 02:32:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1722479620000|2024-08-01 02:33:40|6951.5|6936.5|6951.4|6936.4|6951.5|6936.5|6951.4|6936.4|0
1722479700000|2024-08-01 02:35:00|6950.4|6935.4|6949.4|6934.4|6950.4|6935.4|6949.4|6934.4|2
1722479720000|2024-08-01 02:35:20|6949|6934|6948.9|6933.9|6949|6934|6948.9|6933.9|0
1722479740000|2024-08-01 02:35:40|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|4
1722479760000|2024-08-01 02:36:00|6944.9|6929.9|6939.6|6924.6|6944.9|6929.9|6939.6|6924.6|4
1722479770000|2024-08-01 02:36:10|6939.4|6924.4|6939.1|6924.1|6939.4|6924.4|6939.1|6924.1|1
1722479780000|2024-08-01 02:36:20|6939.5|6924.5|6940.9|6925.9|6941.9|6926.9|6939.5|6924.5|26
1722479800000|2024-08-01 02:36:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1722479890000|2024-08-01 02:38:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|2
1722479910000|2024-08-01 02:38:30|6936.9|6921.9|6933.4|6918.4|6936.9|6921.9|6933.4|6918.4|3
1722479970000|2024-08-01 02:39:30|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|3
1722480070000|2024-08-01 02:41:10|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|4
1722480410000|2024-08-01 02:46:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|2
1722480590000|2024-08-01 02:49:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1722480740000|2024-08-01 02:52:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1722480750000|2024-08-01 02:52:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1722480780000|2024-08-01 02:53:00|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|10
1722480790000|2024-08-01 02:53:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1722480990000|2024-08-01 02:56:30|||||||||1
1722481410000|2024-08-01 03:03:30|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1722481470000|2024-08-01 03:04:30|6924|6909|6923.7|6908.7|6924|6909|6923.7|6908.7|4
1722481480000|2024-08-01 03:04:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1722481500000|2024-08-01 03:05:00|6918.4|6903.4|6918|6903|6918.4|6903.4|6918|6903|2
1722481510000|2024-08-01 03:05:10|6918.8|6903.8|6918|6903|6918.8|6903.8|6918|6903|2
1722481520000|2024-08-01 03:05:20|6919.5|6904.5|6921.5|6906.5|6922.9|6907.9|6919.5|6904.5|5
1722481530000|2024-08-01 03:05:30|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1722481550000|2024-08-01 03:05:50|6923.5|6908.5|6924.3|6909.3|6924.3|6909.3|6923.5|6908.5|0
1722481560000|2024-08-01 03:06:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1722481760000|2024-08-01 03:09:20|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1722482370000|2024-08-01 03:19:30|6921.4|6906.4|6918.9|6903.9|6921.4|6906.4|6918.9|6903.9|8
1722482380000|2024-08-01 03:19:40|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1722482430000|2024-08-01 03:20:30|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1722482440000|2024-08-01 03:20:40|||||||||2
1722482460000|2024-08-01 03:21:00|6915.3|6900.3|6913.2|6898.2|6915.3|6900.3|6913.2|6898.2|0
1722482490000|2024-08-01 03:21:30|6914.5|6899.5|6914.9|6899.9|6914.9|6899.9|6914.5|6899.5|0
1722482500000|2024-08-01 03:21:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1722482530000|2024-08-01 03:22:10|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1722482700000|2024-08-01 03:25:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1722482750000|2024-08-01 03:25:50|6915.5|6900.5|6914.9|6899.9|6915.5|6900.5|6914.5|6899.5|1
1722482760000|2024-08-01 03:26:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1722482900000|2024-08-01 03:28:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|2
1722482940000|2024-08-01 03:29:00|6914.4|6899.4|6917.5|6902.5|6917.5|6902.5|6914.4|6899.4|2
1722482950000|2024-08-01 03:29:10|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722483310000|2024-08-01 03:35:10|||||||||1
1722483330000|2024-08-01 03:35:30|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|1
1722483340000|2024-08-01 03:35:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1722483410000|2024-08-01 03:36:50|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|4
1722483430000|2024-08-01 03:37:10|||||||||2
1722483560000|2024-08-01 03:39:20|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1722483590000|2024-08-01 03:39:50|6924.5|6909.5|6925.4|6910.4|6926.4|6911.4|6924.5|6909.5|1
1722483600000|2024-08-01 03:40:00|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722483620000|2024-08-01 03:40:20|6931.5|6916.5|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|24
1722483640000|2024-08-01 03:40:40|6930.3|6915.3|6931.5|6916.5|6931.5|6916.5|6930.3|6915.3|0
1722483710000|2024-08-01 03:41:50|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6
1722483720000|2024-08-01 03:42:00|6935.5|6920.5|6940.8|6925.8|6940.8|6925.8|6935.5|6920.5|3
1722483730000|2024-08-01 03:42:10|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1722483740000|2024-08-01 03:42:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|1
1722483750000|2024-08-01 03:42:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1722483760000|2024-08-01 03:42:40|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1722483770000|2024-08-01 03:42:50|6945.3|6930.3|6945.4|6930.4|6945.4|6930.4|6945.3|6930.3|0
1722483780000|2024-08-01 03:43:00|6946.4|6931.4|6945.9|6930.9|6946.4|6931.4|6945.9|6930.9|1
1722483790000|2024-08-01 03:43:10|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|2
1722483800000|2024-08-01 03:43:20|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1722483830000|2024-08-01 03:43:50|6943.4|6928.4|6942.3|6927.3|6943.4|6928.4|6941.9|6926.9|7
1722483840000|2024-08-01 03:44:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1722483930000|2024-08-01 03:45:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1722483960000|2024-08-01 03:46:00|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1722484060000|2024-08-01 03:47:40|6942.7|6927.7|6942.4|6927.4|6942.7|6927.7|6942.4|6927.4|0
1722484220000|2024-08-01 03:50:20|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1722484240000|2024-08-01 03:50:40|6942.9|6927.9|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|2
1722484420000|2024-08-01 03:53:40|6943.8|6928.8|6943.6|6928.6|6943.9|6928.9|6943.4|6928.4|0
1722484430000|2024-08-01 03:53:50|6943.9|6928.9|6943.6|6928.6|6943.9|6928.9|6943.4|6928.4|0
1722484440000|2024-08-01 03:54:00|6943.4|6928.4|6942.8|6927.8|6943.9|6928.9|6942.3|6927.3|0
1722484450000|2024-08-01 03:54:10|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722484480000|2024-08-01 03:54:40|6943.4|6928.4|6942.4|6927.4|6943.4|6928.4|6942.4|6927.4|0
1722484490000|2024-08-01 03:54:50|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722484580000|2024-08-01 03:56:20|6943.3|6928.3|6942.8|6927.8|6943.3|6928.3|6942.7|6927.7|0
1722484590000|2024-08-01 03:56:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1722484900000|2024-08-01 04:01:40|6943.9|6928.9|6944.2|6929.2|6944.8|6929.8|6943.3|6928.3|0
1722484920000|2024-08-01 04:02:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1722485750000|2024-08-01 04:15:50|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|1
1722485940000|2024-08-01 04:19:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722486640000|2024-08-01 04:30:40|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1722486650000|2024-08-01 04:30:50|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1722486670000|2024-08-01 04:31:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1722486760000|2024-08-01 04:32:40|6950.3|6935.3|6950.5|6935.5|6950.5|6935.5|6950.3|6935.3|2
1722486800000|2024-08-01 04:33:20|6952.3|6937.3|6953|6938|6953|6938|6952.3|6937.3|0
1722486810000|2024-08-01 04:33:30|6952.2|6937.2|6952|6937|6952.2|6937.2|6952|6937|0
1722487190000|2024-08-01 04:39:50|||||||||7
1722487200000|2024-08-01 04:40:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1722487330000|2024-08-01 04:42:10|6947|6932|6947|6932|6947|6932|6947|6932|1
1722487350000|2024-08-01 04:42:30|6943.2|6928.2|6942.5|6927.5|6943.2|6928.2|6942.5|6927.5|9
1722487360000|2024-08-01 04:42:40|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1722487370000|2024-08-01 04:42:50|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1722487410000|2024-08-01 04:43:30|6941|6926|6940.5|6925.5|6941|6926|6940.5|6925.5|0
1722487480000|2024-08-01 04:44:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1722487500000|2024-08-01 04:45:00|6937|6922|6936.2|6921.2|6937|6922|6936.2|6921.2|0
1722487510000|2024-08-01 04:45:10|6936|6921|6936|6921|6936|6921|6936|6921|0
1722487600000|2024-08-01 04:46:40|6933.6|6918.6|6934.5|6919.5|6934.5|6919.5|6933.6|6918.6|1
1722487910000|2024-08-01 04:51:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|2
1722487920000|2024-08-01 04:52:00|6934|6919|6932.5|6917.5|6934|6919|6932.5|6917.5|2
1722488010000|2024-08-01 04:53:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722488110000|2024-08-01 04:55:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1722488140000|2024-08-01 04:55:40|6934.5|6919.5|6935|6920|6935|6920|6934.5|6919.5|3
1722488150000|2024-08-01 04:55:50|6934.6|6919.6|6934.5|6919.5|6934.6|6919.6|6934.5|6919.5|0
1722488600000|2024-08-01 05:03:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|5
1722488610000|2024-08-01 05:03:30|6930|6915|6930|6915|6930|6915|6930|6915|0
1722489050000|2024-08-01 05:10:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1722489070000|2024-08-01 05:11:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722489080000|2024-08-01 05:11:20|6934|6919|6936|6921|6936|6921|6934|6919|9
1722489090000|2024-08-01 05:11:30|6937|6922|6937|6922|6937|6922|6937|6922|0
1722489100000|2024-08-01 05:11:40|6937.4|6922.4|6937.5|6922.5|6937.5|6922.5|6937.4|6922.4|0
1722489120000|2024-08-01 05:12:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1722489130000|2024-08-01 05:12:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1722489180000|2024-08-01 05:13:00|6935|6920|6934.5|6919.5|6935|6920|6934.5|6919.5|0
1722489190000|2024-08-01 05:13:10|6934.9|6919.9|6935.1|6920.1|6935.1|6920.1|6934.9|6919.9|0
1722489210000|2024-08-01 05:13:30|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1722489280000|2024-08-01 05:14:40|6933.8|6918.8|6933.5|6918.5|6933.8|6918.8|6933.5|6918.5|0
1722489410000|2024-08-01 05:16:50|6933.9|6918.9|6934|6919|6934|6919|6933.9|6918.9|0
1722490260000|2024-08-01 05:31:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722490270000|2024-08-01 05:31:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1722490320000|2024-08-01 05:32:00|6933.5|6918.5|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|0
1722490350000|2024-08-01 05:32:30|6933.5|6918.5|6932.6|6917.6|6933.5|6918.5|6932.3|6917.3|1
1722490360000|2024-08-01 05:32:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1722490410000|2024-08-01 05:33:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722490420000|2024-08-01 05:33:40|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1722490460000|2024-08-01 05:34:20|6935.3|6920.3|6934.9|6919.9|6935.3|6920.3|6934.9|6919.9|0
1722490470000|2024-08-01 05:34:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1722490480000|2024-08-01 05:34:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722490500000|2024-08-01 05:35:00|6934.1|6919.1|6932.6|6917.6|6934.1|6919.1|6932.6|6917.6|0
1722490570000|2024-08-01 05:36:10|6933.3|6918.3|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|0
1722490580000|2024-08-01 05:36:20|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1722490610000|2024-08-01 05:36:50|6933|6918|6933|6918|6933|6918|6933|6918|0
1722490620000|2024-08-01 05:37:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1722490690000|2024-08-01 05:38:10|6933|6918|6933.6|6918.6|6933.6|6918.6|6933|6918|0
1722490800000|2024-08-01 05:40:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1722490850000|2024-08-01 05:40:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1722490880000|2024-08-01 05:41:20|6932.5|6917.5|6933.6|6918.6|6933.6|6918.6|6932.5|6917.5|1
1722490980000|2024-08-01 05:43:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1722490990000|2024-08-01 05:43:10|6932.3|6917.3|6932|6917|6932.3|6917.3|6932|6917|0
1722491040000|2024-08-01 05:44:00|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.4|6917.4|0
1722491050000|2024-08-01 05:44:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|1
1722491060000|2024-08-01 05:44:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722491080000|2024-08-01 05:44:40|6934.1|6919.1|6934.3|6919.3|6934.3|6919.3|6934.1|6919.1|0
1722491110000|2024-08-01 05:45:10|6933.1|6918.1|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|0
1722491120000|2024-08-01 05:45:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722491150000|2024-08-01 05:45:50|6933|6918|6933|6918|6933|6918|6933|6918|0
1722491280000|2024-08-01 05:48:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722491290000|2024-08-01 05:48:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722491300000|2024-08-01 05:48:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1722491320000|2024-08-01 05:48:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1722491350000|2024-08-01 05:49:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1722491370000|2024-08-01 05:49:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1722491390000|2024-08-01 05:49:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1722491430000|2024-08-01 05:50:30|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1722491630000|2024-08-01 05:53:50|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|0
1722491640000|2024-08-01 05:54:00|6932.7|6917.7|6932.2|6917.2|6933|6918|6932.2|6917.2|0
1722491650000|2024-08-01 05:54:10|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1722491710000|2024-08-01 05:55:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1722491720000|2024-08-01 05:55:20|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1722491740000|2024-08-01 05:55:40|6934|6919|6934|6919|6934|6919|6934|6919|0
1722491880000|2024-08-01 05:58:00|6932.8|6917.8|6933.2|6918.2|6933.5|6918.5|6932.5|6917.5|0
1722491890000|2024-08-01 05:58:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1722491940000|2024-08-01 05:59:00|6933.5|6918.5|6933.4|6918.4|6933.5|6918.5|6933|6918|0
1722491950000|2024-08-01 05:59:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|1
1722491960000|2024-08-01 05:59:20|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|0
1722492050000|2024-08-01 06:00:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1722492080000|2024-08-01 06:01:20|6933.2|6918.2|6932|6917|6933.2|6918.2|6932|6917|0
1722492110000|2024-08-01 06:01:50|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1722492120000|2024-08-01 06:02:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1722492140000|2024-08-01 06:02:20|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722492150000|2024-08-01 06:02:30|6930.9|6915.9|6931.4|6916.4|6931.9|6916.9|6930.9|6915.9|0
1722492270000|2024-08-01 06:04:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1722492280000|2024-08-01 06:04:40|6930.5|6915.5|6930.3|6915.3|6930.5|6915.5|6930.3|6915.3|0
1722492300000|2024-08-01 06:05:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722492330000|2024-08-01 06:05:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1722492340000|2024-08-01 06:05:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1722492350000|2024-08-01 06:05:50|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1722492360000|2024-08-01 06:06:00|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1722492370000|2024-08-01 06:06:10|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1722492380000|2024-08-01 06:06:20|6930.5|6915.5|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|0
1722492400000|2024-08-01 06:06:40|6930.8|6915.8|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1722492410000|2024-08-01 06:06:50|6930.5|6915.5|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1722492420000|2024-08-01 06:07:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722492430000|2024-08-01 06:07:10|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1722492440000|2024-08-01 06:07:20|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1722492450000|2024-08-01 06:07:30|6929.3|6914.3|6929.4|6914.4|6929.4|6914.4|6929.3|6914.3|0
1722492540000|2024-08-01 06:09:00|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1722492570000|2024-08-01 06:09:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1722492580000|2024-08-01 06:09:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1722492610000|2024-08-01 06:10:10|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1722492620000|2024-08-01 06:10:20|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1722492640000|2024-08-01 06:10:40|6929.2|6914.2|6928.9|6913.9|6929.2|6914.2|6928.9|6913.9|0
1722492710000|2024-08-01 06:11:50|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1722492790000|2024-08-01 06:13:10|6930.9|6915.9|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|0
1722492800000|2024-08-01 06:13:20|6930|6915|6929.9|6914.9|6930|6915|6929.9|6914.9|0
1722492810000|2024-08-01 06:13:30|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930|6915|1
1722492850000|2024-08-01 06:14:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1722492910000|2024-08-01 06:15:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722492930000|2024-08-01 06:15:30|6930.5|6915.5|6929.9|6914.9|6930.5|6915.5|6929.9|6914.9|0
1722492970000|2024-08-01 06:16:10|6929.5|6914.5|6929.8|6914.8|6929.8|6914.8|6929.4|6914.4|0
1722493030000|2024-08-01 06:17:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722493050000|2024-08-01 06:17:30|6930.3|6915.3|6929.8|6914.8|6930.4|6915.4|6929.4|6914.4|0
1722493060000|2024-08-01 06:17:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722493080000|2024-08-01 06:18:00|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1722493090000|2024-08-01 06:18:10|6930.2|6915.2|6930.3|6915.3|6930.3|6915.3|6930.2|6915.2|0
1722493100000|2024-08-01 06:18:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1722493130000|2024-08-01 06:18:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|1
1722493140000|2024-08-01 06:19:00|6926|6911|6926|6911|6926|6911|6926|6911|0
1722493150000|2024-08-01 06:19:10|6926.4|6911.4|6926|6911|6926.5|6911.5|6926|6911|0
1722493160000|2024-08-01 06:19:20|6926.8|6911.8|6927|6912|6927.5|6912.5|6926.8|6911.8|0
1722493180000|2024-08-01 06:19:40|6927.2|6912.2|6927.5|6912.5|6927.5|6912.5|6927.2|6912.2|1
1722493250000|2024-08-01 06:20:50|6927.2|6912.2|6926.4|6911.4|6927.2|6912.2|6926.4|6911.4|0
1722493260000|2024-08-01 06:21:00|6926|6911|6926|6911|6926|6911|6926|6911|0
1722493330000|2024-08-01 06:22:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722493350000|2024-08-01 06:22:30|6924.4|6909.4|6923.7|6908.7|6924.4|6909.4|6923.7|6908.7|0
1722493360000|2024-08-01 06:22:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1722493390000|2024-08-01 06:23:10|6922.9|6907.9|6923.3|6908.3|6923.3|6908.3|6922.9|6907.9|0
1722493440000|2024-08-01 06:24:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1722493450000|2024-08-01 06:24:10|6922.6|6907.6|6922.3|6907.3|6922.6|6907.6|6922.2|6907.2|0
1722493600000|2024-08-01 06:26:40|6928.8|6913.8|6928.4|6913.4|6928.8|6913.8|6928.4|6913.4|16
1722493610000|2024-08-01 06:26:50|6927.3|6912.3|6926.7|6911.7|6927.3|6912.3|6926.7|6911.7|0
1722493620000|2024-08-01 06:27:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1722493630000|2024-08-01 06:27:10|6925.9|6910.9|6925.8|6910.8|6925.9|6910.9|6925.8|6910.8|0
1722493800000|2024-08-01 06:30:00|6926.9|6911.9|6928|6913|6928|6913|6926.9|6911.9|0
1722493810000|2024-08-01 06:30:10|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1722493830000|2024-08-01 06:30:30|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1722493850000|2024-08-01 06:30:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|1
1722493870000|2024-08-01 06:31:10|6926.4|6911.4|6926.3|6911.3|6926.4|6911.4|6926.3|6911.3|10
1722493900000|2024-08-01 06:31:40|6925.8|6910.8|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|0
1722493930000|2024-08-01 06:32:10|6926.3|6911.3|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|0
1722493990000|2024-08-01 06:33:10|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|0
1722494080000|2024-08-01 06:34:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1722494090000|2024-08-01 06:34:50|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1722494110000|2024-08-01 06:35:10|6927.1|6912.1|6926.9|6911.9|6927.1|6912.1|6926.9|6911.9|0
1722494220000|2024-08-01 06:37:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1722494230000|2024-08-01 06:37:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1722494260000|2024-08-01 06:37:40|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1722494280000|2024-08-01 06:38:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1722494290000|2024-08-01 06:38:10|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1722494310000|2024-08-01 06:38:30|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1722494470000|2024-08-01 06:41:10|6921.8|6906.8|6921.4|6906.4|6921.8|6906.8|6921.4|6906.4|0
1722494480000|2024-08-01 06:41:20|6921.3|6906.3|6924.7|6909.7|6924.7|6909.7|6921.3|6906.3|8
1722494490000|2024-08-01 06:41:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1722494500000|2024-08-01 06:41:40|6927.6|6912.6|6927.2|6912.2|6927.6|6912.6|6927.2|6912.2|0
1722494520000|2024-08-01 06:42:00|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|0
1722494580000|2024-08-01 06:43:00|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1722494610000|2024-08-01 06:43:30|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1722494640000|2024-08-01 06:44:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|1
1722494650000|2024-08-01 06:44:10|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1722494670000|2024-08-01 06:44:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1722494680000|2024-08-01 06:44:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1722494700000|2024-08-01 06:45:00|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1722494710000|2024-08-01 06:45:10|6924.9|6909.9|6924.8|6909.8|6924.9|6909.9|6924.8|6909.8|0
1722494730000|2024-08-01 06:45:30|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|1
1722494740000|2024-08-01 06:45:40|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1722494790000|2024-08-01 06:46:30|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1722494810000|2024-08-01 06:46:50|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1722494820000|2024-08-01 06:47:00|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1722494860000|2024-08-01 06:47:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1722494870000|2024-08-01 06:47:50|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1722494890000|2024-08-01 06:48:10|6925.1|6910.1|6924.9|6909.9|6925.4|6910.4|6924.9|6909.9|0
1722494900000|2024-08-01 06:48:20|6925.3|6910.3|6924.9|6909.9|6925.4|6910.4|6924.9|6909.9|0
1722494910000|2024-08-01 06:48:30|6925.3|6910.3|6925.1|6910.1|6925.4|6910.4|6924.9|6909.9|0
1722494920000|2024-08-01 06:48:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1722494930000|2024-08-01 06:48:50|||||||||2
1722494950000|2024-08-01 06:49:10|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1722495010000|2024-08-01 06:50:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1722495180000|2024-08-01 06:53:00|||||||||1
1722495230000|2024-08-01 06:53:50|6926.3|6911.3|6928.8|6913.8|6928.8|6913.8|6926.3|6911.3|2
1722495240000|2024-08-01 06:54:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1722495250000|2024-08-01 06:54:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722495280000|2024-08-01 06:54:40|6930.7|6915.7|6930.9|6915.9|6930.9|6915.9|6930.7|6915.7|0
1722495300000|2024-08-01 06:55:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1722495310000|2024-08-01 06:55:10|6930.9|6915.9|6930.9|6915.9|6931.3|6916.3|6930.9|6915.9|0
1722495330000|2024-08-01 06:55:30|6931.2|6916.2|6931.3|6916.3|6931.3|6916.3|6931.2|6916.2|0
1722495340000|2024-08-01 06:55:40|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1722495390000|2024-08-01 06:56:30|6929.8|6914.8|6930.4|6915.4|6930.4|6915.4|6929.8|6914.8|0
1722495400000|2024-08-01 06:56:40|6930.1|6915.1|6928.4|6913.4|6930.1|6915.1|6928.4|6913.4|0
1722495410000|2024-08-01 06:56:50|6927.9|6912.9|6927.4|6912.4|6927.9|6912.9|6926.9|6911.9|2
1722495460000|2024-08-01 06:57:40|6930.4|6915.4|6930.1|6915.1|6930.4|6915.4|6930.1|6915.1|1
1722495480000|2024-08-01 06:58:00|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1722495510000|2024-08-01 06:58:30|6929.5|6914.5|6929.8|6914.8|6929.8|6914.8|6929.5|6914.5|0
1722495530000|2024-08-01 06:58:50|6929.5|6914.5|6930|6915|6930|6915|6929.3|6914.3|0
1722495540000|2024-08-01 06:59:00|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1722495580000|2024-08-01 06:59:40|6931|6916|6932.3|6917.3|6932.3|6917.3|6931|6916|3
1722495630000|2024-08-01 07:00:30|6932|6917|6931.7|6916.7|6932|6917|6931.7|6916.7|0
1722495650000|2024-08-01 07:00:50|6930.6|6915.6|6929.8|6914.8|6930.6|6915.6|6929.8|6914.8|0
1722495660000|2024-08-01 07:01:00|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|1
1722495700000|2024-08-01 07:01:40|6928.5|6913.5|6928.1|6913.1|6928.5|6913.5|6928.1|6913.1|0
1722495720000|2024-08-01 07:02:00|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1722495740000|2024-08-01 07:02:20|6928.1|6913.1|6927.8|6912.8|6928.1|6913.1|6927.8|6912.8|0
1722495750000|2024-08-01 07:02:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1722495760000|2024-08-01 07:02:40|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1722495780000|2024-08-01 07:03:00|6927.1|6912.1|6928|6913|6928|6913|6927|6912|2
1722495870000|2024-08-01 07:04:30|6928.3|6913.3|6928.5|6913.5|6928.5|6913.5|6928.3|6913.3|0
1722495890000|2024-08-01 07:04:50|6927.7|6912.7|6928.2|6913.2|6928.2|6913.2|6927.5|6912.5|1
1722495900000|2024-08-01 07:05:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1722495920000|2024-08-01 07:05:20|6929.6|6914.6|6932.5|6917.5|6933|6918|6929.6|6914.6|1
1722495930000|2024-08-01 07:05:30|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1722495960000|2024-08-01 07:06:00|6928.5|6913.5|6929.6|6914.6|6929.6|6914.6|6928.5|6913.5|2
1722495970000|2024-08-01 07:06:10|6930|6915|6930|6915|6930|6915|6930|6915|0
1722496010000|2024-08-01 07:06:50|6929|6914|6929|6914|6929|6914|6929|6914|0
1722496060000|2024-08-01 07:07:40|6930|6915|6929|6914|6930|6915|6929|6914|0
1722496080000|2024-08-01 07:08:00|6930|6915|6929|6914|6930|6915|6929|6914|0
1722496100000|2024-08-01 07:08:20|6930.1|6915.1|6929.8|6914.8|6930.5|6915.5|6929.8|6914.8|0
1722496110000|2024-08-01 07:08:30|6929|6914|6929|6914|6929.3|6914.3|6929|6914|0
1722496120000|2024-08-01 07:08:40|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1722496200000|2024-08-01 07:10:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1722496220000|2024-08-01 07:10:20|6927.1|6912.1|6927|6912|6927.1|6912.1|6927|6912|0
1722496230000|2024-08-01 07:10:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1722496440000|2024-08-01 07:14:00|6926.5|6911.5|6926.3|6911.3|6926.5|6911.5|6926.3|6911.3|0
1722496490000|2024-08-01 07:14:50|6925.2|6910.2|6925|6910|6925.2|6910.2|6925|6910|0
1722496570000|2024-08-01 07:16:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1722496580000|2024-08-01 07:16:20|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|0
1722496660000|2024-08-01 07:17:40|6927.6|6912.6|6927.8|6912.8|6927.8|6912.8|6927.6|6912.6|0
1722496680000|2024-08-01 07:18:00|6928.2|6913.2|6928|6913|6928.3|6913.3|6928|6913|0
1722496690000|2024-08-01 07:18:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1722496780000|2024-08-01 07:19:40|6927.1|6912.1|6926.8|6911.8|6927.1|6912.1|6926.8|6911.8|0
1722496810000|2024-08-01 07:20:10|6926.5|6911.5|6926.2|6911.2|6926.5|6911.5|6926.2|6911.2|0
1722496830000|2024-08-01 07:20:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1722496860000|2024-08-01 07:21:00|6926|6911|6926|6911|6926|6911|6926|6911|0
1722496980000|2024-08-01 07:23:00|6926.8|6911.8|6926.1|6911.1|6926.8|6911.8|6926.1|6911.1|0
1722496990000|2024-08-01 07:23:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1722497020000|2024-08-01 07:23:40|6926.3|6911.3|6929.2|6914.2|6929.2|6914.2|6926.3|6911.3|2
1722497030000|2024-08-01 07:23:50|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|0
1722497190000|2024-08-01 07:26:30|6927.3|6912.3|6927.7|6912.7|6927.7|6912.7|6927.3|6912.3|0
1722497240000|2024-08-01 07:27:20|6927.3|6912.3|6926.8|6911.8|6927.8|6912.8|6926.8|6911.8|2
1722497270000|2024-08-01 07:27:50|6927.6|6912.6|6927.8|6912.8|6927.8|6912.8|6927.6|6912.6|0
1722497400000|2024-08-01 07:30:00|6926.7|6911.7|6927.7|6912.7|6927.7|6912.7|6926.7|6911.7|0
1722497410000|2024-08-01 07:30:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1722497440000|2024-08-01 07:30:40|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722497460000|2024-08-01 07:31:00|6927|6912|6926.8|6911.8|6927|6912|6926.8|6911.8|0
1722497470000|2024-08-01 07:31:10|6927.2|6912.2|6926.8|6911.8|6927.2|6912.2|6926.8|6911.8|0
1722497530000|2024-08-01 07:32:10|6927.6|6912.6|6926.8|6911.8|6927.8|6912.8|6926.8|6911.8|0
1722497540000|2024-08-01 07:32:20|6927.2|6912.2|6926.8|6911.8|6927.2|6912.2|6926.8|6911.8|0
1722497570000|2024-08-01 07:32:50|6927.6|6912.6|6927.7|6912.7|6927.7|6912.7|6927.6|6912.6|0
1722497640000|2024-08-01 07:34:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1722497670000|2024-08-01 07:34:30|6927.5|6912.5|6927.9|6912.9|6927.9|6912.9|6927.5|6912.5|0
1722497700000|2024-08-01 07:35:00|6927.5|6912.5|6927.7|6912.7|6927.7|6912.7|6927.5|6912.5|0
1722497710000|2024-08-01 07:35:10|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1722497720000|2024-08-01 07:35:20|6927.5|6912.5|6927.6|6912.6|6927.6|6912.6|6927.4|6912.4|3
1722497730000|2024-08-01 07:35:30|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722497740000|2024-08-01 07:35:40|6927.9|6912.9|6929.6|6914.6|6929.6|6914.6|6927.9|6912.9|1
1722497840000|2024-08-01 07:37:20|6929.2|6914.2|6928.4|6913.4|6929.2|6914.2|6928.4|6913.4|0
1722497850000|2024-08-01 07:37:30|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1722497860000|2024-08-01 07:37:40|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1722497920000|2024-08-01 07:38:40|6928.2|6913.2|6928.1|6913.1|6928.2|6913.2|6928.1|6913.1|0
1722497940000|2024-08-01 07:39:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722497950000|2024-08-01 07:39:10|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1722498050000|2024-08-01 07:40:50|6928.2|6913.2|6927.7|6912.7|6928.2|6913.2|6927.7|6912.7|0
1722498080000|2024-08-01 07:41:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1722498130000|2024-08-01 07:42:10|6927.9|6912.9|6926.7|6911.7|6927.9|6912.9|6926.7|6911.7|0
1722498160000|2024-08-01 07:42:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1722498180000|2024-08-01 07:43:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722498240000|2024-08-01 07:44:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1722498310000|2024-08-01 07:45:10|6929.7|6914.7|6930.2|6915.2|6930.2|6915.2|6929.7|6914.7|1
1722498320000|2024-08-01 07:45:20|6930.7|6915.7|6927.7|6912.7|6930.7|6915.7|6927.7|6912.7|1
1722498330000|2024-08-01 07:45:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1722498400000|2024-08-01 07:46:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1722498410000|2024-08-01 07:46:50|6928.2|6913.2|6928.6|6913.6|6928.6|6913.6|6928.2|6913.2|0
1722498450000|2024-08-01 07:47:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1722498460000|2024-08-01 07:47:40|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1722498480000|2024-08-01 07:48:00|6927.4|6912.4|6926.7|6911.7|6927.7|6912.7|6926.7|6911.7|0
1722498490000|2024-08-01 07:48:10|6926.4|6911.4|6926.2|6911.2|6926.4|6911.4|6926.2|6911.2|0
1722498500000|2024-08-01 07:48:20|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1722498560000|2024-08-01 07:49:20|6926|6911|6923.7|6908.7|6926|6911|6923.7|6908.7|0
1722498600000|2024-08-01 07:50:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1722498610000|2024-08-01 07:50:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1722498660000|2024-08-01 07:51:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1722498730000|2024-08-01 07:52:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1722498750000|2024-08-01 07:52:30|6923|6908|6923|6908|6923|6908|6923|6908|0
1722498760000|2024-08-01 07:52:40|6922.5|6907.5|6922|6907|6922.5|6907.5|6922|6907|0
1722498780000|2024-08-01 07:53:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1722498790000|2024-08-01 07:53:10|6921|6906|6920.9|6905.9|6921|6906|6920.9|6905.9|2
1722498810000|2024-08-01 07:53:30|6919.5|6904.5|6918|6903|6919.5|6904.5|6918|6903|2
1722498820000|2024-08-01 07:53:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1722498840000|2024-08-01 07:54:00|6915.1|6900.1|6913|6898|6915.1|6900.1|6913|6898|4
1722498860000|2024-08-01 07:54:20|6912.6|6897.6|6912.5|6897.5|6912.6|6897.6|6912.5|6897.5|1
1722498870000|2024-08-01 07:54:30|6912.1|6897.1|6912|6897|6912.1|6897.1|6912|6897|0
1722498890000|2024-08-01 07:54:50|6911|6896|6911|6896|6911|6896|6911|6896|0
1722498920000|2024-08-01 07:55:20|6911.4|6896.4|6912.5|6897.5|6912.5|6897.5|6911.4|6896.4|1
1722498940000|2024-08-01 07:55:40|6912.1|6897.1|6911.5|6896.5|6912.1|6897.1|6911.5|6896.5|1
1722498960000|2024-08-01 07:56:00|6911|6896|6911|6896|6911|6896|6911|6896|0
1722498970000|2024-08-01 07:56:10|6911.3|6896.3|6914|6899|6914|6899|6911.3|6896.3|3
1722499050000|2024-08-01 07:57:30|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1722499100000|2024-08-01 07:58:20|6913.5|6898.5|6913.4|6898.4|6913.5|6898.5|6913.4|6898.4|0
1722499170000|2024-08-01 07:59:30|6914|6899|6914|6899|6914|6899|6914|6899|0
1722499200000|2024-08-01 08:00:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1722499240000|2024-08-01 08:00:40|6914.1|6899.1|6913.4|6898.4|6914.1|6899.1|6913.4|6898.4|0
1722499250000|2024-08-01 08:00:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1722499260000|2024-08-01 08:01:00|6913.1|6898.1|6913|6898|6913.1|6898.1|6913|6898|0
1722499270000|2024-08-01 08:01:10|6912.9|6897.9|6912.5|6897.5|6912.9|6897.9|6912.5|6897.5|0
1722499290000|2024-08-01 08:01:30|6912.9|6897.9|6913|6898|6913|6898|6912.9|6897.9|0
1722499300000|2024-08-01 08:01:40|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|1
1722499330000|2024-08-01 08:02:10|6913|6898|6913.5|6898.5|6913.5|6898.5|6913|6898|0
1722499410000|2024-08-01 08:03:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1722499420000|2024-08-01 08:03:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1722499430000|2024-08-01 08:03:50|6913|6898|6913|6898|6913|6898|6913|6898|0
1722499520000|2024-08-01 08:05:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1722499540000|2024-08-01 08:05:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1722499550000|2024-08-01 08:05:50|6912|6897|6912|6897|6912|6897|6912|6897|0
1722499560000|2024-08-01 08:06:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1722499580000|2024-08-01 08:06:20|6910|6895|6909|6894|6910|6895|6909|6894|14
1722499610000|2024-08-01 08:06:50|6908.7|6893.7|6908|6893|6908.7|6893.7|6908|6893|5
1722499630000|2024-08-01 08:07:10|6907.6|6892.6|6908.5|6893.5|6908.5|6893.5|6907.5|6892.5|9
1722499640000|2024-08-01 08:07:20|6908|6893|6907.6|6892.6|6908|6893|6907.6|6892.6|1
1722499650000|2024-08-01 08:07:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1722499680000|2024-08-01 08:08:00|6907|6892|6909|6894|6909|6894|6907|6892|31
1722499700000|2024-08-01 08:08:20|6909.5|6894.5|6910.5|6895.5|6910.5|6895.5|6909.5|6894.5|4
1722499710000|2024-08-01 08:08:30|6910.6|6895.6|6911.6|6896.6|6912|6897|6910.6|6895.6|1
1722499720000|2024-08-01 08:08:40|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.1|6896.1|0
1722499760000|2024-08-01 08:09:20|6910.8|6895.8|6910.5|6895.5|6910.8|6895.8|6910.5|6895.5|0
1722499780000|2024-08-01 08:09:40|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|1
1722499800000|2024-08-01 08:10:00|6910.6|6895.6|6910.5|6895.5|6910.6|6895.6|6910.5|6895.5|0
1722499810000|2024-08-01 08:10:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1722499820000|2024-08-01 08:10:20|6910.4|6895.4|6910.5|6895.5|6910.5|6895.5|6910.4|6895.4|0
1722499830000|2024-08-01 08:10:30|6910.1|6895.1|6910|6895|6910.1|6895.1|6910|6895|0
1722499860000|2024-08-01 08:11:00|6910.4|6895.4|6910.1|6895.1|6910.5|6895.5|6910.1|6895.1|0
1722499870000|2024-08-01 08:11:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1722499920000|2024-08-01 08:12:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1722499930000|2024-08-01 08:12:10|6910.1|6895.1|6910|6895|6910.1|6895.1|6910|6895|0
1722499940000|2024-08-01 08:12:20|6909.6|6894.6|6908.5|6893.5|6909.6|6894.6|6908.5|6893.5|1
1722499950000|2024-08-01 08:12:30|6908.9|6893.9|6908.5|6893.5|6909|6894|6908.5|6893.5|0
1722499960000|2024-08-01 08:12:40|6908|6893|6908.1|6893.1|6908.1|6893.1|6908|6893|0
1722499980000|2024-08-01 08:13:00|6892.1|6877.1|6891|6876|6892.1|6877.1|6891|6876|46
1722499990000|2024-08-01 08:13:10|6889.8|6874.8|6889.5|6874.5|6889.8|6874.8|6889.5|6874.5|0
1722500000000|2024-08-01 08:13:20|6889.6|6874.6|6891.8|6876.8|6891.8|6876.8|6889.6|6874.6|5
1722500020000|2024-08-01 08:13:40|6896.3|6881.3|6898.6|6883.6|6898.6|6883.6|6896.1|6881.1|46
1722500040000|2024-08-01 08:14:00|6898.3|6883.3|6898.1|6883.1|6898.3|6883.3|6898.1|6883.1|0
1722500050000|2024-08-01 08:14:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1722500070000|2024-08-01 08:14:30|6898.6|6883.6|6898.1|6883.1|6898.8|6883.8|6898.1|6883.1|3
1722500100000|2024-08-01 08:15:00|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1722500110000|2024-08-01 08:15:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1722500140000|2024-08-01 08:15:40|6899.1|6884.1|6900.5|6885.5|6900.5|6885.5|6899.1|6884.1|2
1722500150000|2024-08-01 08:15:50|6901|6886|6903.4|6888.4|6903.4|6888.4|6901|6886|1
1722500160000|2024-08-01 08:16:00|6903.1|6888.1|6904.1|6889.1|6904.1|6889.1|6903.1|6888.1|0
1722500180000|2024-08-01 08:16:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1722500190000|2024-08-01 08:16:30|6903.6|6888.6|6904.1|6889.1|6904.6|6889.6|6903.6|6888.6|0
1722500210000|2024-08-01 08:16:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1722500230000|2024-08-01 08:17:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|1
1722500250000|2024-08-01 08:17:30|6902.3|6887.3|6902.6|6887.6|6902.6|6887.6|6901.6|6886.6|5
1722500270000|2024-08-01 08:17:50|6903|6888|6903|6888|6903|6888|6903|6888|2
1722500280000|2024-08-01 08:18:00|6903.1|6888.1|6903.6|6888.6|6904.1|6889.1|6903.1|6888.1|0
1722500290000|2024-08-01 08:18:10|6904.1|6889.1|6905.1|6890.1|6905.1|6890.1|6904.1|6889.1|0
1722500300000|2024-08-01 08:18:20|6904.8|6889.8|6905.1|6890.1|6905.1|6890.1|6904.6|6889.6|0
1722500330000|2024-08-01 08:18:50|6904.8|6889.8|6906.1|6891.1|6906.1|6891.1|6904.6|6889.6|0
1722500360000|2024-08-01 08:19:20|6906.9|6891.9|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|0
1722500370000|2024-08-01 08:19:30|6906.3|6891.3|6906.5|6891.5|6906.5|6891.5|6906.1|6891.1|0
1722500380000|2024-08-01 08:19:40|6906.6|6891.6|6909.1|6894.1|6909.1|6894.1|6906.6|6891.6|17
1722500470000|2024-08-01 08:21:10|6908.8|6893.8|6908.6|6893.6|6908.8|6893.8|6908.6|6893.6|0
1722500500000|2024-08-01 08:21:40|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1722500540000|2024-08-01 08:22:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1722500550000|2024-08-01 08:22:30|6908.4|6893.4|6906.6|6891.6|6908.4|6893.4|6904.6|6889.6|6
1722500580000|2024-08-01 08:23:00|6907|6892|6907|6892|6907|6892|6907|6892|0
1722500590000|2024-08-01 08:23:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1722500610000|2024-08-01 08:23:30|6912|6897|6913|6898|6913|6898|6911.5|6896.5|13
1722500640000|2024-08-01 08:24:00|6912|6897|6912|6897|6912.5|6897.5|6912|6897|0
1722500650000|2024-08-01 08:24:10|6912.4|6897.4|6912.5|6897.5|6912.5|6897.5|6912.4|6897.4|0
1722500730000|2024-08-01 08:25:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1722500740000|2024-08-01 08:25:40|6913|6898|6912.9|6897.9|6913|6898|6912.9|6897.9|0
1722500800000|2024-08-01 08:26:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|1
1722500820000|2024-08-01 08:27:00|6912.4|6897.4|6913.4|6898.4|6913.4|6898.4|6911.4|6896.4|17
1722500830000|2024-08-01 08:27:10|6914|6899|6914|6899|6914|6899|6914|6899|0
1722500840000|2024-08-01 08:27:20|6914.3|6899.3|6914.4|6899.4|6914.9|6899.9|6914.3|6899.3|0
1722500850000|2024-08-01 08:27:30|6914.8|6899.8|6915.3|6900.3|6915.4|6900.4|6914.4|6899.4|0
1722500860000|2024-08-01 08:27:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1722500930000|2024-08-01 08:28:50|6915|6900|6914.9|6899.9|6915|6900|6914.9|6899.9|0
1722500940000|2024-08-01 08:29:00|||||||||1
1722500950000|2024-08-01 08:29:10|6915.8|6900.8|6916.9|6901.9|6916.9|6901.9|6915.8|6900.8|0
1722500980000|2024-08-01 08:29:40|6917|6902|6917|6902|6917|6902|6917|6902|0
1722501000000|2024-08-01 08:30:00|6915.9|6900.9|6915.9|6900.9|6916.3|6901.3|6915.9|6900.9|0
1722501050000|2024-08-01 08:30:50|6916.5|6901.5|6917.9|6902.9|6918.3|6903.3|6916.5|6901.5|2
1722501060000|2024-08-01 08:31:00|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6917.9|6902.9|0
1722501090000|2024-08-01 08:31:30|6917.9|6902.9|6918.7|6903.7|6919|6904|6917.9|6902.9|0
1722501100000|2024-08-01 08:31:40|6918.4|6903.4|6918.4|6903.4|6918.5|6903.5|6918.4|6903.4|1
1722501120000|2024-08-01 08:32:00|6918|6903|6917.9|6902.9|6918|6903|6917.9|6902.9|0
1722501130000|2024-08-01 08:32:10|6918|6903|6918|6903|6918|6903|6918|6903|0
1722501160000|2024-08-01 08:32:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1722501220000|2024-08-01 08:33:40|6917.5|6902.5|6917.4|6902.4|6917.5|6902.5|6917.4|6902.4|0
1722501260000|2024-08-01 08:34:20|6918.5|6903.5|6919.3|6904.3|6919.3|6904.3|6918.4|6903.4|3
1722501280000|2024-08-01 08:34:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1722501300000|2024-08-01 08:35:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6918.9|6903.9|0
1722501320000|2024-08-01 08:35:20|6919|6904|6919.4|6904.4|6919.4|6904.4|6918.9|6903.9|0
1722501340000|2024-08-01 08:35:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1722501350000|2024-08-01 08:35:50|6919.3|6904.3|6919.4|6904.4|6919.4|6904.4|6919.3|6904.3|0
1722501390000|2024-08-01 08:36:30|6919|6904|6919.9|6904.9|6919.9|6904.9|6919|6904|1
1722501420000|2024-08-01 08:37:00|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1722501460000|2024-08-01 08:37:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1722501510000|2024-08-01 08:38:30|6921.1|6906.1|6921.4|6906.4|6921.4|6906.4|6921.1|6906.1|0
1722501540000|2024-08-01 08:39:00|6921.5|6906.5|6924.4|6909.4|6924.4|6909.4|6921.5|6906.5|2
1722501550000|2024-08-01 08:39:10|6924.9|6909.9|6921.4|6906.4|6924.9|6909.9|6921.4|6906.4|4
1722501560000|2024-08-01 08:39:20|6920.5|6905.5|6919.9|6904.9|6920.5|6905.5|6919.5|6904.5|0
1722501600000|2024-08-01 08:40:00|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1722501610000|2024-08-01 08:40:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6918.9|6903.9|1
1722501620000|2024-08-01 08:40:20|6921|6906|6921.4|6906.4|6921.4|6906.4|6921|6906|1
1722501660000|2024-08-01 08:41:00|6918|6903|6918.3|6903.3|6918.3|6903.3|6917|6902|2
1722501670000|2024-08-01 08:41:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1722501710000|2024-08-01 08:41:50|6918|6903|6917.9|6902.9|6918|6903|6917.9|6902.9|0
1722501780000|2024-08-01 08:43:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|3
1722501790000|2024-08-01 08:43:10|6921|6906|6921|6906|6921|6906|6921|6906|0
1722501810000|2024-08-01 08:43:30|6920.7|6905.7|6920.4|6905.4|6920.7|6905.7|6920.4|6905.4|0
1722501880000|2024-08-01 08:44:40|6919.9|6904.9|6918.4|6903.4|6919.9|6904.9|6918.4|6903.4|2
1722501900000|2024-08-01 08:45:00|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1722501910000|2024-08-01 08:45:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1722501930000|2024-08-01 08:45:30|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1722501940000|2024-08-01 08:45:40|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1722501950000|2024-08-01 08:45:50|6919|6904|6918.9|6903.9|6919.3|6904.3|6918.9|6903.9|1
1722502000000|2024-08-01 08:46:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1722502010000|2024-08-01 08:46:50|6918.4|6903.4|6915.4|6900.4|6918.4|6903.4|6915.4|6900.4|4
1722502020000|2024-08-01 08:47:00|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|1
1722502030000|2024-08-01 08:47:10|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|0
1722502050000|2024-08-01 08:47:30|6912|6897|6912.5|6897.5|6912.9|6897.9|6912|6897|5
1722502060000|2024-08-01 08:47:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1722502070000|2024-08-01 08:47:50|6913|6898|6913|6898|6913|6898|6913|6898|7
1722502080000|2024-08-01 08:48:00|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1722502090000|2024-08-01 08:48:10|6913.7|6898.7|6915.9|6900.9|6915.9|6900.9|6913.7|6898.7|1
1722502170000|2024-08-01 08:49:30|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1722502180000|2024-08-01 08:49:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1722502220000|2024-08-01 08:50:20|6915|6900|6914.9|6899.9|6915|6900|6914.9|6899.9|0
1722502230000|2024-08-01 08:50:30|6913.8|6898.8|6913.4|6898.4|6913.8|6898.8|6912.7|6897.7|2
1722502290000|2024-08-01 08:51:30|||||||||1
1722502300000|2024-08-01 08:51:40|6915|6900|6914.9|6899.9|6915|6900|6914.9|6899.9|2
1722502330000|2024-08-01 08:52:10|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1722502400000|2024-08-01 08:53:20|6912.9|6897.9|6913.4|6898.4|6913.4|6898.4|6912.9|6897.9|2
1722502410000|2024-08-01 08:53:30|6913|6898|6912.9|6897.9|6913|6898|6912.9|6897.9|0
1722502500000|2024-08-01 08:55:00|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1722502520000|2024-08-01 08:55:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|8
1722502530000|2024-08-01 08:55:30|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1722502540000|2024-08-01 08:55:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1722502550000|2024-08-01 08:55:50|6917.7|6902.7|6918.4|6903.4|6918.4|6903.4|6917.7|6902.7|0
1722502590000|2024-08-01 08:56:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1722502600000|2024-08-01 08:56:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|2
1722502610000|2024-08-01 08:56:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|2
1722502620000|2024-08-01 08:57:00|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|2
1722502630000|2024-08-01 08:57:10|6928.3|6913.3|6929.3|6914.3|6929.3|6914.3|6928.3|6913.3|9
1722502640000|2024-08-01 08:57:20|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|1
1722502660000|2024-08-01 08:57:40|||||||||1
1722502690000|2024-08-01 08:58:10|6930.8|6915.8|6931.8|6916.8|6931.8|6916.8|6930.8|6915.8|1
1722502710000|2024-08-01 08:58:30|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|1
1722502720000|2024-08-01 08:58:40|6931.8|6916.8|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|1
1722502800000|2024-08-01 09:00:00|6932.7|6917.7|6932.8|6917.8|6932.8|6917.8|6932.7|6917.7|0
1722502830000|2024-08-01 09:00:30|6933.3|6918.3|6931.8|6916.8|6933.3|6918.3|6931.8|6916.8|2
1722502890000|2024-08-01 09:01:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1722502910000|2024-08-01 09:01:50|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|3
1722502920000|2024-08-01 09:02:00|6935.8|6920.8|6936.9|6921.9|6936.9|6921.9|6935.8|6920.8|1
1722502930000|2024-08-01 09:02:10|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1722502950000|2024-08-01 09:02:30|6935.3|6920.3|6935.8|6920.8|6935.8|6920.8|6935.3|6920.3|0
1722502980000|2024-08-01 09:03:00|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1722503020000|2024-08-01 09:03:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|4
1722503050000|2024-08-01 09:04:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|2
1722503140000|2024-08-01 09:05:40|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|4
1722503150000|2024-08-01 09:05:50|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1722503230000|2024-08-01 09:07:10|6935.9|6920.9|6935.8|6920.8|6935.9|6920.9|6935.8|6920.8|0
1722503300000|2024-08-01 09:08:20|6935.4|6920.4|6935.3|6920.3|6935.4|6920.4|6935.3|6920.3|0
1722503310000|2024-08-01 09:08:30|6933.9|6918.9|6933.3|6918.3|6933.9|6918.9|6932.3|6917.3|4
1722503330000|2024-08-01 09:08:50|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1722503340000|2024-08-01 09:09:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1722503360000|2024-08-01 09:09:20|||||||||1
1722503390000|2024-08-01 09:09:50|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1722503410000|2024-08-01 09:10:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|2
1722503420000|2024-08-01 09:10:20|6931.2|6916.2|6931.3|6916.3|6931.3|6916.3|6931.2|6916.2|0
1722503430000|2024-08-01 09:10:30|6930.9|6915.9|6931.8|6916.8|6931.8|6916.8|6929.9|6914.9|4
1722503480000|2024-08-01 09:11:20|6932.2|6917.2|6932.3|6917.3|6932.3|6917.3|6932.2|6917.2|0
1722503580000|2024-08-01 09:13:00|6932.2|6917.2|6931.2|6916.2|6932.2|6917.2|6931.2|6916.2|6
1722503600000|2024-08-01 09:13:20|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1722503610000|2024-08-01 09:13:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1722503620000|2024-08-01 09:13:40|6932.2|6917.2|6931.7|6916.7|6932.2|6917.2|6931.7|6916.7|2
1722503640000|2024-08-01 09:14:00|6933.2|6918.2|6932.9|6917.9|6933.8|6918.8|6932.9|6917.9|9
1722503650000|2024-08-01 09:14:10|6933.9|6918.9|6932.9|6917.9|6933.9|6918.9|6932.9|6917.9|3
1722503670000|2024-08-01 09:14:30|6933.3|6918.3|6933.9|6918.9|6933.9|6918.9|6933.3|6918.3|0
1722503680000|2024-08-01 09:14:40|6933.5|6918.5|6933.4|6918.4|6933.5|6918.5|6933.4|6918.4|0
1722503710000|2024-08-01 09:15:10|6933|6918|6932.9|6917.9|6933|6918|6932.9|6917.9|0
1722503720000|2024-08-01 09:15:20|6932.5|6917.5|6930.9|6915.9|6932.5|6917.5|6930.4|6915.4|2
1722503750000|2024-08-01 09:15:50|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1722503770000|2024-08-01 09:16:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1722503780000|2024-08-01 09:16:20|6933|6918|6933|6918|6933|6918|6933|6918|0
1722503830000|2024-08-01 09:17:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1722503840000|2024-08-01 09:17:20|6932.5|6917.5|6932.4|6917.4|6932.5|6917.5|6932.4|6917.4|0
1722503960000|2024-08-01 09:19:20|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.2|6915.2|4
1722503970000|2024-08-01 09:19:30|6931.3|6916.3|6931.4|6916.4|6931.4|6916.4|6931.3|6916.3|0
1722504020000|2024-08-01 09:20:20|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1722504120000|2024-08-01 09:22:00|6932.1|6917.1|6931.9|6916.9|6932.1|6917.1|6931.9|6916.9|0
1722504130000|2024-08-01 09:22:10|6931.6|6916.6|6931.4|6916.4|6931.6|6916.6|6931.4|6916.4|0
1722504240000|2024-08-01 09:24:00|6931.1|6916.1|6930.9|6915.9|6931.1|6916.1|6930.9|6915.9|0
1722504250000|2024-08-01 09:24:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1722504290000|2024-08-01 09:24:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1722504450000|2024-08-01 09:27:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1722504590000|2024-08-01 09:29:50|6930.4|6915.4|6931.9|6916.9|6932.4|6917.4|6930.4|6915.4|2
1722504620000|2024-08-01 09:30:20|6933.4|6918.4|6936.4|6921.4|6936.4|6921.4|6933.4|6918.4|14
1722504630000|2024-08-01 09:30:30|6937.4|6922.4|6937.7|6922.7|6937.7|6922.7|6937.4|6922.4|8
1722504640000|2024-08-01 09:30:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1722504650000|2024-08-01 09:30:50|6937.7|6922.7|6935.2|6920.2|6937.7|6922.7|6935.2|6920.2|2
1722504660000|2024-08-01 09:31:00|6934.9|6919.9|6936.8|6921.8|6936.8|6921.8|6934.9|6919.9|1
1722504670000|2024-08-01 09:31:10|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|1
1722504680000|2024-08-01 09:31:20|6937.3|6922.3|6936.7|6921.7|6937.3|6922.3|6936.7|6921.7|1
1722504690000|2024-08-01 09:31:30|6937.8|6922.8|6938.2|6923.2|6938.2|6923.2|6937.8|6922.8|3
1722504700000|2024-08-01 09:31:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|4
1722504710000|2024-08-01 09:31:50|||||||||1
1722504730000|2024-08-01 09:32:10|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|2
1722504740000|2024-08-01 09:32:20|6942.6|6927.6|6943.3|6928.3|6943.5|6928.5|6942.4|6927.4|1
1722504770000|2024-08-01 09:32:50|6943.7|6928.7|6944.4|6929.4|6944.4|6929.4|6943.7|6928.7|2
1722504780000|2024-08-01 09:33:00|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1722504810000|2024-08-01 09:33:30|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722504820000|2024-08-01 09:33:40|6943.3|6928.3|6943.7|6928.7|6943.7|6928.7|6943.2|6928.2|0
1722504840000|2024-08-01 09:34:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1722504850000|2024-08-01 09:34:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722504910000|2024-08-01 09:35:10|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1722504920000|2024-08-01 09:35:20|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|2
1722504930000|2024-08-01 09:35:30|6943.9|6928.9|6943.8|6928.8|6944.2|6929.2|6943.8|6928.8|0
1722504940000|2024-08-01 09:35:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722504950000|2024-08-01 09:35:50|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|7
1722504970000|2024-08-01 09:36:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|0
1722504980000|2024-08-01 09:36:20|6944.1|6929.1|6943.6|6928.6|6944.1|6929.1|6943.6|6928.6|5
1722505000000|2024-08-01 09:36:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1722505020000|2024-08-01 09:37:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1722505100000|2024-08-01 09:38:20|6942.8|6927.8|6942.2|6927.2|6942.8|6927.8|6942.2|6927.2|0
1722505110000|2024-08-01 09:38:30|6941.8|6926.8|6941.8|6926.8|6942.3|6927.3|6941.8|6926.8|0
1722505160000|2024-08-01 09:39:20|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1722505170000|2024-08-01 09:39:30|||||||||1
1722505250000|2024-08-01 09:40:50|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1722505270000|2024-08-01 09:41:10|6938.6|6923.6|6938.1|6923.1|6938.6|6923.6|6938.1|6923.1|3
1722505330000|2024-08-01 09:42:10|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1722505350000|2024-08-01 09:42:30|6936.8|6921.8|6936.4|6921.4|6936.8|6921.8|6936.4|6921.4|0
1722505360000|2024-08-01 09:42:40|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6937.2|6922.2|0
1722505490000|2024-08-01 09:44:50|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1722505500000|2024-08-01 09:45:00|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1722505510000|2024-08-01 09:45:10|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|3
1722505530000|2024-08-01 09:45:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1722505540000|2024-08-01 09:45:40|6940.8|6925.8|6941.1|6926.1|6941.1|6926.1|6940.8|6925.8|0
1722505690000|2024-08-01 09:48:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1722505750000|2024-08-01 09:49:10|||||||||1
1722505760000|2024-08-01 09:49:20|6941.7|6926.7|6941.2|6926.2|6941.7|6926.7|6941.2|6926.2|0
1722505770000|2024-08-01 09:49:30|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1722505820000|2024-08-01 09:50:20|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1722505860000|2024-08-01 09:51:00|6941.2|6926.2|6941.1|6926.1|6941.2|6926.2|6941.1|6926.1|2
1722505870000|2024-08-01 09:51:10|6940.6|6925.6|6940.6|6925.6|6940.9|6925.9|6938.4|6923.4|5
1722505890000|2024-08-01 09:51:30|6940.4|6925.4|6940.3|6925.3|6940.4|6925.4|6939.4|6924.4|3
1722505900000|2024-08-01 09:51:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1722505920000|2024-08-01 09:52:00|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1722505930000|2024-08-01 09:52:10|6940.1|6925.1|6940.4|6925.4|6940.4|6925.4|6940.1|6925.1|1
1722505950000|2024-08-01 09:52:30|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1722505970000|2024-08-01 09:52:50|||||||||1
1722505990000|2024-08-01 09:53:10|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1722506010000|2024-08-01 09:53:30|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1722506050000|2024-08-01 09:54:10|6940.1|6925.1|6941.6|6926.6|6941.6|6926.6|6940.1|6925.1|1
1722506060000|2024-08-01 09:54:20|6941.2|6926.2|6941.1|6926.1|6941.2|6926.2|6941.1|6926.1|0
1722506100000|2024-08-01 09:55:00|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|1
1722506130000|2024-08-01 09:55:30|6940.8|6925.8|6940.4|6925.4|6940.8|6925.8|6940.1|6925.1|7
1722506150000|2024-08-01 09:55:50|6941.2|6926.2|6941.4|6926.4|6941.4|6926.4|6941.2|6926.2|0
1722506160000|2024-08-01 09:56:00|6943.6|6928.6|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|5
1722506240000|2024-08-01 09:57:20|6947.6|6932.6|6946.4|6931.4|6947.6|6932.6|6945.9|6930.9|3
1722506250000|2024-08-01 09:57:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1722506260000|2024-08-01 09:57:40|6948.2|6933.2|6948.6|6933.6|6948.6|6933.6|6948.2|6933.2|1
1722506280000|2024-08-01 09:58:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1722506290000|2024-08-01 09:58:10|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1722506310000|2024-08-01 09:58:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1722506330000|2024-08-01 09:58:50|6948.3|6933.3|6944.7|6929.7|6948.3|6933.3|6944.3|6929.3|3
1722506350000|2024-08-01 09:59:10|6944.2|6929.2|6942.1|6927.1|6944.2|6929.2|6942.1|6927.1|3
1722506400000|2024-08-01 10:00:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722506450000|2024-08-01 10:00:50|6942.2|6927.2|6942.1|6927.1|6942.2|6927.2|6942.1|6927.1|0
1722506560000|2024-08-01 10:02:40|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1722506570000|2024-08-01 10:02:50|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|3
1722506580000|2024-08-01 10:03:00|6942.6|6927.6|6942.7|6927.7|6943.1|6928.1|6942.6|6927.6|1
1722506590000|2024-08-01 10:03:10|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1722506610000|2024-08-01 10:03:30|6942.9|6927.9|6942.6|6927.6|6942.9|6927.9|6942.6|6927.6|0
1722506630000|2024-08-01 10:03:50|6943.3|6928.3|6943.6|6928.6|6943.6|6928.6|6942.6|6927.6|1
1722506640000|2024-08-01 10:04:00|6943.9|6928.9|6944.1|6929.1|6944.1|6929.1|6943.9|6928.9|0
1722506700000|2024-08-01 10:05:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|1
1722506720000|2024-08-01 10:05:20|6946.2|6931.2|6946.6|6931.6|6946.6|6931.6|6946.2|6931.2|0
1722506730000|2024-08-01 10:05:30|6948.4|6933.4|6951.6|6936.6|6951.6|6936.6|6948.4|6933.4|7
1722506740000|2024-08-01 10:05:40|6952.6|6937.6|6956.4|6941.4|6956.4|6941.4|6952.6|6937.6|15
1722506750000|2024-08-01 10:05:50|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|2
1722506760000|2024-08-01 10:06:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1722506780000|2024-08-01 10:06:20|6957.1|6942.1|6956.9|6941.9|6957.1|6942.1|6956.9|6941.9|3
1722506790000|2024-08-01 10:06:30|6957.3|6942.3|6957.6|6942.6|6957.6|6942.6|6957.3|6942.3|2
1722506800000|2024-08-01 10:06:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1722506810000|2024-08-01 10:06:50|6957.1|6942.1|6956.9|6941.9|6957.1|6942.1|6956.9|6941.9|0
1722506820000|2024-08-01 10:07:00|6955.5|6940.5|6953.6|6938.6|6955.5|6940.5|6953.6|6938.6|2
1722506950000|2024-08-01 10:09:10|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1722506960000|2024-08-01 10:09:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|4
1722506970000|2024-08-01 10:09:30|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1722507090000|2024-08-01 10:11:30|6953.6|6938.6|6952.8|6937.8|6953.6|6938.6|6952.8|6937.8|1
1722507100000|2024-08-01 10:11:40|6952.6|6937.6|6952.1|6937.1|6952.6|6937.6|6951.6|6936.6|0
1722507180000|2024-08-01 10:13:00|6954|6939|6954|6939|6954|6939|6954|6939|1
1722507220000|2024-08-01 10:13:40|6955.1|6940.1|6955.5|6940.5|6955.5|6940.5|6955|6940|0
1722507250000|2024-08-01 10:14:10|6955.6|6940.6|6956|6941|6956|6941|6955.6|6940.6|0
1722507270000|2024-08-01 10:14:30|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1722507280000|2024-08-01 10:14:40|6957.7|6942.7|6957.6|6942.6|6958.1|6943.1|6957.6|6942.6|1
1722507310000|2024-08-01 10:15:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1722507320000|2024-08-01 10:15:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1722507330000|2024-08-01 10:15:30|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1722507340000|2024-08-01 10:15:40|6956.6|6941.6|6957.1|6942.1|6957.1|6942.1|6956.5|6941.5|0
1722507350000|2024-08-01 10:15:50|6956.3|6941.3|6955.6|6940.6|6956.3|6941.3|6955.6|6940.6|0
1722507360000|2024-08-01 10:16:00|6955.2|6940.2|6955.1|6940.1|6955.2|6940.2|6955.1|6940.1|0
1722507370000|2024-08-01 10:16:10|6954.3|6939.3|6951.7|6936.7|6954.3|6939.3|6951.7|6936.7|1
1722507380000|2024-08-01 10:16:20|||||||||2
1722507390000|2024-08-01 10:16:30|6952.5|6937.5|6952.7|6937.7|6952.7|6937.7|6952.5|6937.5|0
1722507400000|2024-08-01 10:16:40|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1722507440000|2024-08-01 10:17:20|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1722507510000|2024-08-01 10:18:30|6952.5|6937.5|6952.6|6937.6|6952.6|6937.6|6952.5|6937.5|0
1722507520000|2024-08-01 10:18:40|6953.1|6938.1|6955.1|6940.1|6955.1|6940.1|6953.1|6938.1|1
1722507530000|2024-08-01 10:18:50|6954.6|6939.6|6955|6940|6955|6940|6954.6|6939.6|1
1722507540000|2024-08-01 10:19:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|1
1722507550000|2024-08-01 10:19:10|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1722507560000|2024-08-01 10:19:20|6957|6942|6957|6942|6957|6942|6957|6942|1
1722507600000|2024-08-01 10:20:00|6956.6|6941.6|6956.1|6941.1|6956.6|6941.6|6956.1|6941.1|0
1722507620000|2024-08-01 10:20:20|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|1
1722507690000|2024-08-01 10:21:30|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1722507700000|2024-08-01 10:21:40|||||||||1
1722507790000|2024-08-01 10:23:10|6954.6|6939.6|6953.6|6938.6|6954.6|6939.6|6952.6|6937.6|6
1722507800000|2024-08-01 10:23:20|6953.2|6938.2|6957.3|6942.3|6957.3|6942.3|6953.2|6938.2|7
1722507810000|2024-08-01 10:23:30|6957.6|6942.6|6958.1|6943.1|6958.1|6943.1|6956.5|6941.5|3
1722507870000|2024-08-01 10:24:30|6958|6943|6958|6943|6958|6943|6958|6943|0
1722507930000|2024-08-01 10:25:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1722507940000|2024-08-01 10:25:40|6962.5|6947.5|6968|6953|6968|6953|6962.5|6947.5|15
1722507950000|2024-08-01 10:25:50|6966.8|6951.8|6964.3|6949.3|6966.8|6951.8|6962.2|6947.2|5
1722507960000|2024-08-01 10:26:00|6964.5|6949.5|6965.1|6950.1|6965.5|6950.5|6964.5|6949.5|0
1722507970000|2024-08-01 10:26:10|6966.2|6951.2|6966.8|6951.8|6966.8|6951.8|6966.2|6951.2|0
1722507990000|2024-08-01 10:26:30|6966.5|6951.5|6967.6|6952.6|6967.8|6952.8|6966.5|6951.5|1
1722508000000|2024-08-01 10:26:40|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1722508010000|2024-08-01 10:26:50|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|3
1722508040000|2024-08-01 10:27:20|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|0
1722508080000|2024-08-01 10:28:00|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1722508120000|2024-08-01 10:28:40|6963.7|6948.7|6964|6949|6964|6949|6963.7|6948.7|6
1722508190000|2024-08-01 10:29:50|6965.8|6950.8|6964|6949|6965.8|6950.8|6964|6949|8
1722508250000|2024-08-01 10:30:50|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|4
1722508260000|2024-08-01 10:31:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1722508280000|2024-08-01 10:31:20|6962|6947|6962|6947|6962|6947|6962|6947|0
1722508340000|2024-08-01 10:32:20|6961.6|6946.6|6961.5|6946.5|6961.6|6946.6|6961.5|6946.5|0
1722508350000|2024-08-01 10:32:30|6959.6|6944.6|6962.1|6947.1|6962.1|6947.1|6959.6|6944.6|13
1722508360000|2024-08-01 10:32:40|6964.3|6949.3|6964.7|6949.7|6964.7|6949.7|6964.3|6949.3|1
1722508380000|2024-08-01 10:33:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1722508390000|2024-08-01 10:33:10|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1722508410000|2024-08-01 10:33:30|6962.9|6947.9|6962.7|6947.7|6962.9|6947.9|6962.7|6947.7|0
1722508430000|2024-08-01 10:33:50|6962.4|6947.4|6964.2|6949.2|6964.2|6949.2|6962.2|6947.2|3
1722508450000|2024-08-01 10:34:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|2
1722508460000|2024-08-01 10:34:20|6964.2|6949.2|6964.6|6949.6|6966.7|6951.7|6964.1|6949.1|6
1722508480000|2024-08-01 10:34:40|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1722508490000|2024-08-01 10:34:50|6963.6|6948.6|6963|6948|6963.6|6948.6|6962.7|6947.7|7
1722508500000|2024-08-01 10:35:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1722508510000|2024-08-01 10:35:10|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1722508550000|2024-08-01 10:35:50|6960.7|6945.7|6962.6|6947.6|6962.6|6947.6|6960.7|6945.7|9
1722508580000|2024-08-01 10:36:20|||||||||1
1722508600000|2024-08-01 10:36:40|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1722508620000|2024-08-01 10:37:00|6962.1|6947.1|6963.1|6948.1|6963.1|6948.1|6962.1|6947.1|1
1722508640000|2024-08-01 10:37:20|6963.2|6948.2|6964.1|6949.1|6964.1|6949.1|6963.2|6948.2|1
1722508650000|2024-08-01 10:37:30|6964.2|6949.2|6963.7|6948.7|6964.2|6949.2|6963.7|6948.7|0
1722508680000|2024-08-01 10:38:00|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|0
1722508710000|2024-08-01 10:38:30|||||||||2
1722508790000|2024-08-01 10:39:50|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|4
1722508800000|2024-08-01 10:40:00|6964.1|6949.1|6963.2|6948.2|6964.1|6949.1|6962.9|6947.9|7
1722508810000|2024-08-01 10:40:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1722508820000|2024-08-01 10:40:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|4
1722508830000|2024-08-01 10:40:30|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1722508860000|2024-08-01 10:41:00|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1722508880000|2024-08-01 10:41:20|6965|6950|6968.1|6953.1|6968.1|6953.1|6965|6950|3
1722508890000|2024-08-01 10:41:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1722508900000|2024-08-01 10:41:40|6968.1|6953.1|6967.7|6952.7|6968.1|6953.1|6967.7|6952.7|0
1722508920000|2024-08-01 10:42:00|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1722508930000|2024-08-01 10:42:10|6967.1|6952.1|6967.7|6952.7|6967.7|6952.7|6967.1|6952.1|1
1722508940000|2024-08-01 10:42:20|6967.9|6952.9|6968.2|6953.2|6968.2|6953.2|6967.9|6952.9|2
1722508950000|2024-08-01 10:42:30|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1722508960000|2024-08-01 10:42:40|6967.7|6952.7|6967.6|6952.6|6967.7|6952.7|6967.6|6952.6|0
1722508970000|2024-08-01 10:42:50|6966.9|6951.9|6967.1|6952.1|6967.1|6952.1|6966.1|6951.1|1
1722508990000|2024-08-01 10:43:10|||||||||1
1722509060000|2024-08-01 10:44:20|6968.2|6953.2|6968.6|6953.6|6968.6|6953.6|6967.1|6952.1|4
1722509080000|2024-08-01 10:44:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|12
1722509100000|2024-08-01 10:45:00|6968.6|6953.6|6968|6953|6968.6|6953.6|6968|6953|0
1722509110000|2024-08-01 10:45:10|6967|6952|6966|6951|6967|6952|6966|6951|7
1722509120000|2024-08-01 10:45:20|6966.6|6951.6|6967.5|6952.5|6967.5|6952.5|6966.6|6951.6|6
1722509130000|2024-08-01 10:45:30|6968|6953|6968|6953|6968|6953|6968|6953|1
1722509150000|2024-08-01 10:45:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1722509180000|2024-08-01 10:46:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|43
1722509190000|2024-08-01 10:46:30|6970.1|6955.1|6972.5|6957.5|6972.5|6957.5|6970.1|6955.1|9
1722509200000|2024-08-01 10:46:40|6972.6|6957.6|6973|6958|6973|6958|6972.6|6957.6|1
1722509210000|2024-08-01 10:46:50|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1722509230000|2024-08-01 10:47:10|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|5
1722509240000|2024-08-01 10:47:20|6972.2|6957.2|6973.1|6958.1|6973.1|6958.1|6971.9|6956.9|13
1722509270000|2024-08-01 10:47:50|6972.6|6957.6|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|3
1722509290000|2024-08-01 10:48:10|||||||||2
1722509300000|2024-08-01 10:48:20|||||||||1
1722509320000|2024-08-01 10:48:40|6972.1|6957.1|6972.6|6957.6|6972.6|6957.6|6972.1|6957.1|5
1722509330000|2024-08-01 10:48:50|||||||||2
1722509350000|2024-08-01 10:49:10|||||||||2
1722509360000|2024-08-01 10:49:20|6972.1|6957.1|6971.7|6956.7|6972.1|6957.1|6971.7|6956.7|3
1722509370000|2024-08-01 10:49:30|6969.6|6954.6|6972|6957|6972|6957|6969.6|6954.6|8
1722509380000|2024-08-01 10:49:40|6973.4|6958.4|6973|6958|6973.4|6958.4|6973|6958|2
1722509390000|2024-08-01 10:49:50|6972.6|6957.6|6971.5|6956.5|6972.6|6957.6|6971.5|6956.5|7
1722509400000|2024-08-01 10:50:00|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1722509410000|2024-08-01 10:50:10|||||||||1
1722509470000|2024-08-01 10:51:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|2
1722509480000|2024-08-01 10:51:20|6973.4|6958.4|6973.6|6958.6|6973.6|6958.6|6973.4|6958.4|2
1722509520000|2024-08-01 10:52:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1722509540000|2024-08-01 10:52:20|6973|6958|6973|6958|6973|6958|6973|6958|0
1722509570000|2024-08-01 10:52:50|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1722509630000|2024-08-01 10:53:50|6972.9|6957.9|6973|6958|6973|6958|6972.9|6957.9|2
1722509640000|2024-08-01 10:54:00|6974|6959|6975.7|6960.7|6977|6962|6974|6959|9
1722509650000|2024-08-01 10:54:10|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1722509670000|2024-08-01 10:54:30|6975|6960|6975.5|6960.5|6975.5|6960.5|6975|6960|9
1722509690000|2024-08-01 10:54:50|6975.1|6960.1|6975|6960|6975.1|6960.1|6975|6960|0
1722509710000|2024-08-01 10:55:10|6974.5|6959.5|6976.5|6961.5|6976.5|6961.5|6973|6958|6
1722509720000|2024-08-01 10:55:20|6977|6962|6977|6962|6977|6962|6977|6962|1
1722509800000|2024-08-01 10:56:40|||||||||5
1722509850000|2024-08-01 10:57:30|6976.5|6961.5|6976|6961|6976.5|6961.5|6976|6961|5
1722509880000|2024-08-01 10:58:00|6975.6|6960.6|6973.6|6958.6|6975.6|6960.6|6973.6|6958.6|6
1722509890000|2024-08-01 10:58:10|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1722509900000|2024-08-01 10:58:20|6973|6958|6973|6958|6973|6958|6973|6958|0
1722509910000|2024-08-01 10:58:30|6972.6|6957.6|6972.5|6957.5|6972.6|6957.6|6972.5|6957.5|0
1722509920000|2024-08-01 10:58:40|6972.6|6957.6|6970.4|6955.4|6972.6|6957.6|6969.5|6954.5|15
1722509930000|2024-08-01 10:58:50|6970.7|6955.7|6970.4|6955.4|6970.7|6955.7|6970.4|6955.4|0
1722509960000|2024-08-01 10:59:20|6970.7|6955.7|6970.9|6955.9|6970.9|6955.9|6970.7|6955.7|1
1722510010000|2024-08-01 11:00:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1722510020000|2024-08-01 11:00:20|||||||||1
1722510120000|2024-08-01 11:02:00|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973|6958|2
1722510130000|2024-08-01 11:02:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1722510150000|2024-08-01 11:02:30|6973.5|6958.5|6973.4|6958.4|6973.5|6958.5|6973.4|6958.4|0
1722510170000|2024-08-01 11:02:50|6973|6958|6972.9|6957.9|6973|6958|6972.9|6957.9|0
1722510240000|2024-08-01 11:04:00|6974.3|6959.3|6976.4|6961.4|6976.4|6961.4|6974.3|6959.3|1
1722510250000|2024-08-01 11:04:10|6975.9|6960.9|6976.4|6961.4|6976.4|6961.4|6975.9|6960.9|0
1722510260000|2024-08-01 11:04:20|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|21
1722510270000|2024-08-01 11:04:30|||||||||20
1722510280000|2024-08-01 11:04:40|||||||||51
1722510290000|2024-08-01 11:04:50|6971|6956|6971|6956|6971|6956|6971|6956|3
1722510300000|2024-08-01 11:05:00|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971|6956|25
1722510310000|2024-08-01 11:05:10|6971.2|6956.2|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|1
1722510320000|2024-08-01 11:05:20|6971.1|6956.1|6971.1|6956.1|6971.2|6956.2|6970.6|6955.6|1
1722510330000|2024-08-01 11:05:30|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1722510340000|2024-08-01 11:05:40|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6970.7|6955.7|3
1722510350000|2024-08-01 11:05:50|6970.7|6955.7|6971.1|6956.1|6971.1|6956.1|6970.7|6955.7|0
1722510360000|2024-08-01 11:06:00|6970.7|6955.7|6968.7|6953.7|6971.1|6956.1|6968.6|6953.6|7
1722510370000|2024-08-01 11:06:10|6968.4|6953.4|6968.4|6953.4|6968.7|6953.7|6968.4|6953.4|0
1722510440000|2024-08-01 11:07:20|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1722510450000|2024-08-01 11:07:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1722510460000|2024-08-01 11:07:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1722510520000|2024-08-01 11:08:40|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1722510530000|2024-08-01 11:08:50|6970.1|6955.1|6969.9|6954.9|6970.1|6955.1|6969.9|6954.9|1
1722510540000|2024-08-01 11:09:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1722510580000|2024-08-01 11:09:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1722510600000|2024-08-01 11:10:00|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1722510640000|2024-08-01 11:10:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1722510650000|2024-08-01 11:10:50|6970.6|6955.6|6970.8|6955.8|6970.8|6955.8|6970.6|6955.6|1
1722510660000|2024-08-01 11:11:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|9
1722510670000|2024-08-01 11:11:10|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1722510690000|2024-08-01 11:11:30|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|0
1722510700000|2024-08-01 11:11:40|6972.4|6957.4|6972.6|6957.6|6972.6|6957.6|6972.3|6957.3|0
1722510710000|2024-08-01 11:11:50|6972.4|6957.4|6972.4|6957.4|6972.6|6957.6|6972.4|6957.4|0
1722510720000|2024-08-01 11:12:00|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1722510730000|2024-08-01 11:12:10|6972.6|6957.6|6972.8|6957.8|6972.8|6957.8|6972.6|6957.6|0
1722510740000|2024-08-01 11:12:20|6972.4|6957.4|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|0
1722510750000|2024-08-01 11:12:30|6972.3|6957.3|6972.6|6957.6|6972.6|6957.6|6972.3|6957.3|0
1722510760000|2024-08-01 11:12:40|6972.4|6957.4|6973.8|6958.8|6973.8|6958.8|6972.4|6957.4|1
1722510790000|2024-08-01 11:13:10|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1722510900000|2024-08-01 11:15:00|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|0
1722510910000|2024-08-01 11:15:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1722510960000|2024-08-01 11:16:00|6974.5|6959.5|6975.9|6960.9|6976.3|6961.3|6974.5|6959.5|3
1722510970000|2024-08-01 11:16:10|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1722510990000|2024-08-01 11:16:30|6976.5|6961.5|6976.8|6961.8|6976.8|6961.8|6976.5|6961.5|0
1722511000000|2024-08-01 11:16:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|1
1722511040000|2024-08-01 11:17:20|||||||||1
1722511050000|2024-08-01 11:17:30|||||||||1
1722511090000|2024-08-01 11:18:10|||||||||3
1722511110000|2024-08-01 11:18:30|6984.5|6969.5|6984.4|6969.4|6984.5|6969.5|6984|6969|70
1722511120000|2024-08-01 11:18:40|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|1
1722511140000|2024-08-01 11:19:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1722511150000|2024-08-01 11:19:10|6983.8|6968.8|6984.5|6969.5|6984.5|6969.5|6983.8|6968.8|1
1722511170000|2024-08-01 11:19:30|||||||||1
1722511180000|2024-08-01 11:19:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1722511190000|2024-08-01 11:19:50|6984|6969|6984|6969|6984|6969|6984|6969|1
1722511210000|2024-08-01 11:20:10|6984.4|6969.4|6984|6969|6984.4|6969.4|6984|6969|3
1722511230000|2024-08-01 11:20:30|6984.4|6969.4|6982.7|6967.7|6984.4|6969.4|6982.7|6967.7|17
1722511260000|2024-08-01 11:21:00|6983.1|6968.1|6982.7|6967.7|6983.2|6968.2|6982.7|6967.7|0
1722511280000|2024-08-01 11:21:20|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|4
1722511290000|2024-08-01 11:21:30|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1722511300000|2024-08-01 11:21:40|6983.1|6968.1|6982.4|6967.4|6983.1|6968.1|6982.4|6967.4|1
1722511310000|2024-08-01 11:21:50|6982.6|6967.6|6982.7|6967.7|6982.7|6967.7|6982.6|6967.6|0
1722511320000|2024-08-01 11:22:00|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1722511340000|2024-08-01 11:22:20|6985.5|6970.5|6985.6|6970.6|6985.6|6970.6|6985.5|6970.5|6
1722511360000|2024-08-01 11:22:40|||||||||4
1722511370000|2024-08-01 11:22:50|6985.2|6970.2|6985.1|6970.1|6985.2|6970.2|6984.7|6969.7|0
1722511380000|2024-08-01 11:23:00|6985.2|6970.2|6986.2|6971.2|6986.2|6971.2|6985.2|6970.2|9
1722511390000|2024-08-01 11:23:10|6985.7|6970.7|6984.7|6969.7|6985.7|6970.7|6984.2|6969.2|4
1722511470000|2024-08-01 11:24:30|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1722511480000|2024-08-01 11:24:40|6985.1|6970.1|6985.3|6970.3|6985.3|6970.3|6985.1|6970.1|0
1722511510000|2024-08-01 11:25:10|||||||||1
1722511520000|2024-08-01 11:25:20|||||||||1
1722511550000|2024-08-01 11:25:50|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|2
1722511560000|2024-08-01 11:26:00|6986.8|6971.8|6989.1|6974.1|6990.3|6975.3|6986.8|6971.8|24
1722511570000|2024-08-01 11:26:10|6989.5|6974.5|6989.8|6974.8|6990|6975|6989.5|6974.5|0
1722511600000|2024-08-01 11:26:40|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|7
1722511610000|2024-08-01 11:26:50|6988.8|6973.8|6988.1|6973.1|6988.8|6973.8|6987.8|6972.8|3
1722511620000|2024-08-01 11:27:00|6988.3|6973.3|6987|6972|6988.3|6973.3|6986.5|6971.5|11
1722511630000|2024-08-01 11:27:10|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|4
1722511640000|2024-08-01 11:27:20|||||||||2
1722511660000|2024-08-01 11:27:40|6987.1|6972.1|6987.6|6972.6|6988|6973|6987.1|6972.1|10
1722511670000|2024-08-01 11:27:50|6987.3|6972.3|6988.3|6973.3|6988.3|6973.3|6987.1|6972.1|0
1722511680000|2024-08-01 11:28:00|6988.1|6973.1|6988.3|6973.3|6989.3|6974.3|6988.1|6973.1|8
1722511690000|2024-08-01 11:28:10|6988.1|6973.1|6989.1|6974.1|6989.1|6974.1|6988.1|6973.1|0
1722511700000|2024-08-01 11:28:20|6988.6|6973.6|6987.8|6972.8|6988.6|6973.6|6987.8|6972.8|1
1722511710000|2024-08-01 11:28:30|6987.6|6972.6|6986.4|6971.4|6987.6|6972.6|6986.4|6971.4|6
1722511720000|2024-08-01 11:28:40|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1722511800000|2024-08-01 11:30:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1722511820000|2024-08-01 11:30:20|6985.9|6970.9|6981|6966|6985.9|6970.9|6981|6966|7
1722511830000|2024-08-01 11:30:30|6981.1|6966.1|6980.6|6965.6|6981.1|6966.1|6980.6|6965.6|0
1722511860000|2024-08-01 11:31:00|6980|6965|6979|6964|6980|6965|6979|6964|2
1722511870000|2024-08-01 11:31:10|6979.1|6964.1|6979.5|6964.5|6979.5|6964.5|6977.1|6962.1|11
1722511880000|2024-08-01 11:31:20|6979.1|6964.1|6978.6|6963.6|6979.1|6964.1|6978.5|6963.5|0
1722511890000|2024-08-01 11:31:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1722511910000|2024-08-01 11:31:50|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|3
1722511920000|2024-08-01 11:32:00|||||||||4
1722511930000|2024-08-01 11:32:10|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|2
1722511940000|2024-08-01 11:32:20|6975.6|6960.6|6973.6|6958.6|6975.6|6960.6|6973.4|6958.4|5
1722511950000|2024-08-01 11:32:30|6973.5|6958.5|6974.1|6959.1|6974.4|6959.4|6973.5|6958.5|0
1722511970000|2024-08-01 11:32:50|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1722512000000|2024-08-01 11:33:20|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1722512010000|2024-08-01 11:33:30|6976|6961|6976|6961|6976|6961|6976|6961|0
1722512090000|2024-08-01 11:34:50|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1722512100000|2024-08-01 11:35:00|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1722512110000|2024-08-01 11:35:10|6975.4|6960.4|6974.4|6959.4|6975.4|6960.4|6974.4|6959.4|0
1722512130000|2024-08-01 11:35:30|6974.5|6959.5|6976|6961|6976|6961|6974.5|6959.5|0
1722512210000|2024-08-01 11:36:50|6975.6|6960.6|6975.5|6960.5|6975.6|6960.6|6975.5|6960.5|0
1722512240000|2024-08-01 11:37:20|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|11
1722512270000|2024-08-01 11:37:50|||||||||1
1722512280000|2024-08-01 11:38:00|6976.4|6961.4|6976.6|6961.6|6976.6|6961.6|6976.4|6961.4|0
1722512290000|2024-08-01 11:38:10|6975.5|6960.5|6976.4|6961.4|6976.4|6961.4|6975.5|6960.5|2
1722512300000|2024-08-01 11:38:20|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1722512310000|2024-08-01 11:38:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1722512320000|2024-08-01 11:38:40|6978.5|6963.5|6978.4|6963.4|6978.5|6963.5|6978|6963|1
1722512330000|2024-08-01 11:38:50|6978.6|6963.6|6976.9|6961.9|6978.6|6963.6|6973.5|6958.5|4
1722512370000|2024-08-01 11:39:30|6977.6|6962.6|6977.4|6962.4|6978.4|6963.4|6977.4|6962.4|2
1722512380000|2024-08-01 11:39:40|6978.6|6963.6|6979|6964|6979|6964|6978.6|6963.6|3
1722512390000|2024-08-01 11:39:50|6978.6|6963.6|6981.9|6966.9|6981.9|6966.9|6978.5|6963.5|7
1722512400000|2024-08-01 11:40:00|6980.8|6965.8|6979.5|6964.5|6980.8|6965.8|6979.5|6964.5|2
1722512410000|2024-08-01 11:40:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|1
1722512420000|2024-08-01 11:40:20|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|1
1722512460000|2024-08-01 11:41:00|6980.3|6965.3|6981.3|6966.3|6981.3|6966.3|6980.3|6965.3|1
1722512490000|2024-08-01 11:41:30|6977.1|6962.1|6976.5|6961.5|6977.4|6962.4|6975.9|6960.9|13
1722512500000|2024-08-01 11:41:40|6977.3|6962.3|6977.9|6962.9|6977.9|6962.9|6977.3|6962.3|0
1722512510000|2024-08-01 11:41:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1722512530000|2024-08-01 11:42:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1722512540000|2024-08-01 11:42:20|6977.8|6962.8|6977.4|6962.4|6977.8|6962.8|6977.4|6962.4|1
1722512580000|2024-08-01 11:43:00|6979.1|6964.1|6979.8|6964.8|6979.8|6964.8|6979.1|6964.1|2
1722512590000|2024-08-01 11:43:10|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|3
1722512630000|2024-08-01 11:43:50|6979.6|6964.6|6979.9|6964.9|6979.9|6964.9|6979.6|6964.6|1
1722512650000|2024-08-01 11:44:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|1
1722512710000|2024-08-01 11:45:10|6982.5|6967.5|6982.9|6967.9|6982.9|6967.9|6982.5|6967.5|0
1722512720000|2024-08-01 11:45:20|6984|6969|6984.9|6969.9|6984.9|6969.9|6983.9|6968.9|14
1722512730000|2024-08-01 11:45:30|6985.4|6970.4|6987.1|6972.1|6987.1|6972.1|6985.4|6970.4|1
1722512760000|2024-08-01 11:46:00|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1722512810000|2024-08-01 11:46:50|6988|6973|6988.3|6973.3|6988.8|6973.8|6988|6973|2
1722512850000|2024-08-01 11:47:30|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1722512890000|2024-08-01 11:48:10|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1722512900000|2024-08-01 11:48:20|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1722512910000|2024-08-01 11:48:30|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|8
1722512920000|2024-08-01 11:48:40|6986.3|6971.3|6986.4|6971.4|6986.9|6971.9|6986.3|6971.3|1
1722512930000|2024-08-01 11:48:50|6986.8|6971.8|6986.3|6971.3|6986.9|6971.9|6986.3|6971.3|0
1722512970000|2024-08-01 11:49:30|6985.9|6970.9|6985.3|6970.3|6985.9|6970.9|6985.3|6970.3|1
1722512980000|2024-08-01 11:49:40|6987.3|6972.3|6988.3|6973.3|6988.3|6973.3|6987.3|6972.3|5
1722512990000|2024-08-01 11:49:50|6989.4|6974.4|6988.3|6973.3|6989.4|6974.4|6988.3|6973.3|1
1722513000000|2024-08-01 11:50:00|6987.9|6972.9|6986.3|6971.3|6987.9|6972.9|6986.3|6971.3|2
1722513010000|2024-08-01 11:50:10|6986.9|6971.9|6987.6|6972.6|6987.6|6972.6|6986.9|6971.9|1
1722513020000|2024-08-01 11:50:20|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1722513050000|2024-08-01 11:50:50|6989.5|6974.5|6989.9|6974.9|6989.9|6974.9|6989.5|6974.5|1
1722513060000|2024-08-01 11:51:00|6987.8|6972.8|6986.9|6971.9|6988.4|6973.4|6986.9|6971.9|2
1722513120000|2024-08-01 11:52:00|6988.6|6973.6|6988.8|6973.8|6988.8|6973.8|6988.4|6973.4|1
1722513130000|2024-08-01 11:52:10|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1722513140000|2024-08-01 11:52:20|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1722513160000|2024-08-01 11:52:40|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1722513200000|2024-08-01 11:53:20|6995.8|6980.8|7000.4|6985.4|7000.4|6985.4|6995.8|6980.8|37
1722513210000|2024-08-01 11:53:30|7000.3|6985.3|7000.9|6985.9|7000.9|6985.9|6998.6|6983.6|9
1722513220000|2024-08-01 11:53:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1722513230000|2024-08-01 11:53:50|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|1
1722513250000|2024-08-01 11:54:10|7000.6|6985.6|7000.8|6985.8|7000.8|6985.8|7000.6|6985.6|10
1722513260000|2024-08-01 11:54:20|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1722513280000|2024-08-01 11:54:40|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1722513310000|2024-08-01 11:55:10|7001|6986|7000.9|6985.9|7001|6986|7000.9|6985.9|16
1722513330000|2024-08-01 11:55:30|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|7
1722513340000|2024-08-01 11:55:40|7000|6985|7000|6985|7000|6985|7000|6985|2
1722513410000|2024-08-01 11:56:50|6997.9|6982.9|6996.3|6981.3|6997.9|6982.9|6996.3|6981.3|32
1722513420000|2024-08-01 11:57:00|6996|6981|6996.5|6981.5|6996.5|6981.5|6996|6981|1
1722513430000|2024-08-01 11:57:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1722513460000|2024-08-01 11:57:40|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1722513520000|2024-08-01 11:58:40|||||||||1
1722513530000|2024-08-01 11:58:50|6996.9|6981.9|6997|6982|6997|6982|6996.9|6981.9|0
1722513570000|2024-08-01 11:59:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|3
1722513580000|2024-08-01 11:59:40|||||||||1
1722513600000|2024-08-01 12:00:00|6997.4|6982.4|6998.3|6983.3|6998.3|6983.3|6996.7|6981.7|11
1722513610000|2024-08-01 12:00:10|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1722513620000|2024-08-01 12:00:20|6998.9|6983.9|7000.5|6985.5|7000.5|6985.5|6998.9|6983.9|2
1722513630000|2024-08-01 12:00:30|7000.8|6985.8|7001.5|6986.5|7001.5|6986.5|7000.8|6985.8|3
1722513650000|2024-08-01 12:00:50|6999.5|6984.5|6997.5|6982.5|6999.5|6984.5|6997|6982|11
1722513660000|2024-08-01 12:01:00|6992|6977|6988.7|6973.7|6992|6977|6985.8|6970.8|13
1722513670000|2024-08-01 12:01:10|6988.9|6973.9|6989.5|6974.5|6989.5|6974.5|6988.9|6973.9|0
1722513680000|2024-08-01 12:01:20|6990.3|6975.3|6991.2|6976.2|6991.2|6976.2|6990.2|6975.2|4
1722513690000|2024-08-01 12:01:30|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|1
1722513700000|2024-08-01 12:01:40|6991.3|6976.3|6993.8|6978.8|6993.8|6978.8|6991.3|6976.3|2
1722513710000|2024-08-01 12:01:50|6994.2|6979.2|6994.3|6979.3|6994.3|6979.3|6992.8|6977.8|4
1722513720000|2024-08-01 12:02:00|6994.7|6979.7|6993.8|6978.8|6994.8|6979.8|6993.8|6978.8|0
1722513740000|2024-08-01 12:02:20|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1722513750000|2024-08-01 12:02:30|6994.3|6979.3|6996.2|6981.2|6996.2|6981.2|6993.2|6978.2|11
1722513770000|2024-08-01 12:02:50|6997.7|6982.7|6998.7|6983.7|6998.7|6983.7|6997.7|6982.7|2
1722513790000|2024-08-01 12:03:10|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1722513800000|2024-08-01 12:03:20|6999.9|6984.9|7000.5|6985.5|7000.5|6985.5|6999.9|6984.9|2
1722513820000|2024-08-01 12:03:40|7000|6985|7000|6985|7000|6985|6999|6984|12
1722513830000|2024-08-01 12:03:50|7000.5|6985.5|7003.2|6988.2|7003.2|6988.2|7000.5|6985.5|8
1722513840000|2024-08-01 12:04:00|7003.5|6988.5|7001.9|6986.9|7003.5|6988.5|7001.9|6986.9|11
1722513850000|2024-08-01 12:04:10|7002|6987|7002|6987|7002|6987|7001.9|6986.9|1
1722513870000|2024-08-01 12:04:30|7005.5|6990.5|7006.9|6991.9|7006.9|6991.9|7005.5|6990.5|18
1722513880000|2024-08-01 12:04:40|||||||||1
1722513890000|2024-08-01 12:04:50|7006.5|6991.5|7006.4|6991.4|7006.5|6991.5|7006.4|6991.4|0
1722513900000|2024-08-01 12:05:00|7008.3|6993.3|7011.3|6996.3|7011.3|6996.3|7008.3|6993.3|19
1722513910000|2024-08-01 12:05:10|7010.8|6995.8|7010.7|6995.7|7010.8|6995.8|7010.3|6995.3|12
1722513920000|2024-08-01 12:05:20|7010.8|6995.8|7029|7014|7030|7015|7010.8|6995.8|29
1722513930000|2024-08-01 12:05:30|7029.2|7014.2|7022.5|7007.5|7030|7015|7020.5|7005.5|30
1722513940000|2024-08-01 12:05:40|7023|7008|7025|7010|7025|7010|7023|7008|2
1722513950000|2024-08-01 12:05:50|7026.9|7011.9|7024.3|7009.3|7027.5|7012.5|7024.3|7009.3|14
1722513960000|2024-08-01 12:06:00|7024.2|7009.2|7028.8|7013.8|7029.2|7014.2|7024.2|7009.2|3
1722513970000|2024-08-01 12:06:10|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|1
1722513980000|2024-08-01 12:06:20|7029|7014|7029|7014|7029|7014|7029|7014|1
1722513990000|2024-08-01 12:06:30|7026.7|7011.7|7029|7014|7029|7014|7026.7|7011.7|18
1722514010000|2024-08-01 12:06:50|7027.5|7012.5|7027.4|7012.4|7027.5|7012.5|7026.7|7011.7|9
1722514020000|2024-08-01 12:07:00|7027.5|7012.5|7025.2|7010.2|7027.5|7012.5|7025.2|7010.2|8
1722514030000|2024-08-01 12:07:10|7024.8|7009.8|7021.8|7006.8|7024.8|7009.8|7021.4|7006.4|10
1722514050000|2024-08-01 12:07:30|7021.9|7006.9|7018.3|7003.3|7021.9|7006.9|7017.9|7002.9|23
1722514060000|2024-08-01 12:07:40|7019.7|7004.7|7019.8|7004.8|7019.8|7004.8|7019.7|7004.7|1
1722514070000|2024-08-01 12:07:50|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|1
1722514080000|2024-08-01 12:08:00|7020.7|7005.7|7019.7|7004.7|7020.7|7005.7|7019.7|7004.7|1
1722514090000|2024-08-01 12:08:10|7019.9|7004.9|7017.8|7002.8|7020.2|7005.2|7017.8|7002.8|6
1722514100000|2024-08-01 12:08:20|7018.2|7003.2|7018.3|7003.3|7018.3|7003.3|7018.2|7003.2|0
1722514110000|2024-08-01 12:08:30|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|2
1722514120000|2024-08-01 12:08:40|7019.6|7004.6|7022.5|7007.5|7022.5|7007.5|7019.6|7004.6|2
1722514130000|2024-08-01 12:08:50|7022.3|7007.3|7022.5|7007.5|7022.5|7007.5|7022.3|7007.3|0
1722514140000|2024-08-01 12:09:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1722514160000|2024-08-01 12:09:20|||||||||1
1722514210000|2024-08-01 12:10:10|7022.2|7007.2|7022.9|7007.9|7022.9|7007.9|7022.2|7007.2|2
1722514220000|2024-08-01 12:10:20|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7
1722514240000|2024-08-01 12:10:40|7023.7|7008.7|7025.5|7010.5|7025.5|7010.5|7023.7|7008.7|5
1722514260000|2024-08-01 12:11:00|7026.2|7011.2|7023.4|7008.4|7026.7|7011.7|7023.4|7008.4|26
1722514270000|2024-08-01 12:11:10|7023.2|7008.2|7023.3|7008.3|7023.3|7008.3|7022.7|7007.7|1
1722514280000|2024-08-01 12:11:20|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|2
1722514310000|2024-08-01 12:11:50|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|2
1722514320000|2024-08-01 12:12:00|7024.7|7009.7|7023|7008|7025.7|7010.7|7023|7008|15
1722514330000|2024-08-01 12:12:10|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1722514340000|2024-08-01 12:12:20|7023.5|7008.5|7024.4|7009.4|7024.4|7009.4|7023.5|7008.5|0
1722514350000|2024-08-01 12:12:30|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|0
1722514370000|2024-08-01 12:12:50|7023.8|7008.8|7025|7010|7025|7010|7023.8|7008.8|6
1722514390000|2024-08-01 12:13:10|7024.7|7009.7|7024.5|7009.5|7024.7|7009.7|7024.5|7009.5|0
1722514400000|2024-08-01 12:13:20|||||||||1
1722514420000|2024-08-01 12:13:40|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|1
1722514430000|2024-08-01 12:13:50|7024.7|7009.7|7024.5|7009.5|7024.7|7009.7|7024.5|7009.5|1
1722514440000|2024-08-01 12:14:00|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|1
1722514450000|2024-08-01 12:14:10|7025|7010|7025|7010|7025|7010|7025|7010|0
1722514480000|2024-08-01 12:14:40|7024.5|7009.5|7024.2|7009.2|7024.5|7009.5|7023.9|7008.9|2
1722514490000|2024-08-01 12:14:50|7024.4|7009.4|7024.9|7009.9|7024.9|7009.9|7024.4|7009.4|0
1722514500000|2024-08-01 12:15:00|7025|7010|7024.9|7009.9|7025.2|7010.2|7024.5|7009.5|4
1722514510000|2024-08-01 12:15:10|7024.5|7009.5|7025|7010|7025.2|7010.2|7024.5|7009.5|6
1722514530000|2024-08-01 12:15:30|7024.9|7009.9|7025.4|7010.4|7025.4|7010.4|7024.9|7009.9|0
1722514540000|2024-08-01 12:15:40|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7027.9|7012.9|24
1722514550000|2024-08-01 12:15:50|7028.8|7013.8|7027.7|7012.7|7028.8|7013.8|7027.7|7012.7|11
1722514560000|2024-08-01 12:16:00|7027.3|7012.3|7026.8|7011.8|7027.7|7012.7|7026.8|7011.8|2
1722514580000|2024-08-01 12:16:20|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|3
1722514590000|2024-08-01 12:16:30|7027.7|7012.7|7028.3|7013.3|7028.3|7013.3|7027.7|7012.7|0
1722514600000|2024-08-01 12:16:40|7027.3|7012.3|7026.8|7011.8|7027.3|7012.3|7026.8|7011.8|2
1722514610000|2024-08-01 12:16:50|7025.7|7010.7|7022.8|7007.8|7025.7|7010.7|7022.4|7007.4|3
1722514620000|2024-08-01 12:17:00|7022.9|7007.9|7024.9|7009.9|7024.9|7009.9|7022.9|7007.9|8
1722514630000|2024-08-01 12:17:10|7024.5|7009.5|7024.9|7009.9|7024.9|7009.9|7024.5|7009.5|0
1722514640000|2024-08-01 12:17:20|||||||||1
1722514650000|2024-08-01 12:17:30|7025.3|7010.3|7025.9|7010.9|7025.9|7010.9|7025.3|7010.3|2
1722514680000|2024-08-01 12:18:00|||||||||2
1722514690000|2024-08-01 12:18:10|7025.8|7010.8|7026.3|7011.3|7026.3|7011.3|7025.8|7010.8|0
1722514700000|2024-08-01 12:18:20|7027.7|7012.7|7028.3|7013.3|7028.3|7013.3|7027.7|7012.7|2
1722514710000|2024-08-01 12:18:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.3|7013.3|6
1722514720000|2024-08-01 12:18:40|7028.3|7013.3|7028.7|7013.7|7028.7|7013.7|7028.3|7013.3|12
1722514740000|2024-08-01 12:19:00|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|9
1722514750000|2024-08-01 12:19:10|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7027.8|7012.8|4
1722514760000|2024-08-01 12:19:20|7028.8|7013.8|7028.4|7013.4|7028.8|7013.8|7028.4|7013.4|1
1722514770000|2024-08-01 12:19:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|5
1722514780000|2024-08-01 12:19:40|7027.9|7012.9|7027.8|7012.8|7027.9|7012.9|7027.8|7012.8|0
1722514790000|2024-08-01 12:19:50|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|67
1722514800000|2024-08-01 12:20:00|||||||||6
1722514820000|2024-08-01 12:20:20|7035.8|7020.8|7036.2|7021.2|7036.2|7021.2|7035.8|7020.8|90
1722514830000|2024-08-01 12:20:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1722514840000|2024-08-01 12:20:40|7038.9|7023.9|7038.8|7023.8|7038.9|7023.9|7038.8|7023.8|4
1722514850000|2024-08-01 12:20:50|7038.3|7023.3|7036.3|7021.3|7038.3|7023.3|7036.3|7021.3|16
1722514860000|2024-08-01 12:21:00|||||||||1
1722514870000|2024-08-01 12:21:10|7036.7|7021.7|7036.8|7021.8|7036.8|7021.8|7036.7|7021.7|1
1722514890000|2024-08-01 12:21:30|7037.8|7022.8|7038.3|7023.3|7038.3|7023.3|7037.8|7022.8|53
1722514900000|2024-08-01 12:21:40|7039.4|7024.4|7041.3|7026.3|7041.3|7026.3|7039.4|7024.4|11
1722514910000|2024-08-01 12:21:50|7044.3|7029.3|7045.3|7030.3|7045.8|7030.8|7043.8|7028.8|27
1722514920000|2024-08-01 12:22:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|65
1722514930000|2024-08-01 12:22:10|7046.3|7031.3|7045|7030|7046.3|7031.3|7045|7030|12
1722514940000|2024-08-01 12:22:20|7045.5|7030.5|7050.3|7035.3|7050.3|7035.3|7045.2|7030.2|87
1722514950000|2024-08-01 12:22:30|7049.8|7034.8|7050.3|7035.3|7051.3|7036.3|7049.8|7034.8|26
1722514960000|2024-08-01 12:22:40|7050.2|7035.2|7047.3|7032.3|7050.2|7035.2|7047.3|7032.3|9
1722514970000|2024-08-01 12:22:50|7047.4|7032.4|7047.8|7032.8|7047.8|7032.8|7047.4|7032.4|1
1722514980000|2024-08-01 12:23:00|7048.2|7033.2|7048.3|7033.3|7048.3|7033.3|7048.2|7033.2|0
1722514990000|2024-08-01 12:23:10|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|5
1722515000000|2024-08-01 12:23:20|7047.9|7032.9|7045.9|7030.9|7047.9|7032.9|7045.6|7030.6|14
1722515010000|2024-08-01 12:23:30|7044.9|7029.9|7041.1|7026.1|7044.9|7029.9|7041.1|7026.1|6
1722515020000|2024-08-01 12:23:40|7040.7|7025.7|7043.9|7028.9|7043.9|7028.9|7037.6|7022.6|55
1722515030000|2024-08-01 12:23:50|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|5
1722515040000|2024-08-01 12:24:00|7047.2|7032.2|7048.2|7033.2|7048.2|7033.2|7047.2|7032.2|4
1722515050000|2024-08-01 12:24:10|7048.3|7033.3|7050.8|7035.8|7050.8|7035.8|7048.3|7033.3|12
1722515060000|2024-08-01 12:24:20|7051.3|7036.3|7049.3|7034.3|7051.4|7036.4|7048.9|7033.9|13
1722515070000|2024-08-01 12:24:30|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|0
1722515100000|2024-08-01 12:25:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|3
1722515110000|2024-08-01 12:25:10|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|12
1722515120000|2024-08-01 12:25:20|7047|7032|7041.8|7026.8|7047|7032|7041.8|7026.8|14
1722515140000|2024-08-01 12:25:40|7042.3|7027.3|7043.8|7028.8|7043.8|7028.8|7042.3|7027.3|0
1722515160000|2024-08-01 12:26:00|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1722515170000|2024-08-01 12:26:10|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|0
1722515200000|2024-08-01 12:26:40|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1722515210000|2024-08-01 12:26:50|||||||||1
1722515230000|2024-08-01 12:27:10|||||||||1
1722515250000|2024-08-01 12:27:30|7043.8|7028.8|7044.2|7029.2|7044.2|7029.2|7043.8|7028.8|3
1722515260000|2024-08-01 12:27:40|7044.3|7029.3|7046|7031|7046|7031|7044.3|7029.3|11
1722515270000|2024-08-01 12:27:50|7045.8|7030.8|7045.9|7030.9|7045.9|7030.9|7045.8|7030.8|5
1722515280000|2024-08-01 12:28:00|7046.3|7031.3|7047.4|7032.4|7047.4|7032.4|7046.3|7031.3|1
1722515290000|2024-08-01 12:28:10|||||||||2
1722515300000|2024-08-01 12:28:20|||||||||3
1722515310000|2024-08-01 12:28:30|7047.9|7032.9|7044.9|7029.9|7047.9|7032.9|7044.9|7029.9|25
1722515320000|2024-08-01 12:28:40|7045.9|7030.9|7048.1|7033.1|7048.1|7033.1|7045.9|7030.9|7
1722515330000|2024-08-01 12:28:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1722515340000|2024-08-01 12:29:00|7048.3|7033.3|7043|7028|7048.3|7033.3|7042.7|7027.7|17
1722515350000|2024-08-01 12:29:10|7043.4|7028.4|7043.7|7028.7|7045.3|7030.3|7043.4|7028.4|4
1722515360000|2024-08-01 12:29:20|7043.5|7028.5|7043|7028|7043.5|7028.5|7042.8|7027.8|1
1722515370000|2024-08-01 12:29:30|7043.2|7028.2|7042.2|7027.2|7043.2|7028.2|7042.2|7027.2|4
1722515380000|2024-08-01 12:29:40|7042.3|7027.3|7045.2|7030.2|7045.2|7030.2|7042.3|7027.3|5
1722515390000|2024-08-01 12:29:50|7044.7|7029.7|7045.2|7030.2|7045.7|7030.7|7044.7|7029.7|2
1722515400000|2024-08-01 12:30:00|7045.7|7030.7|7043.7|7028.7|7045.7|7030.7|7043.7|7028.7|11
1722515410000|2024-08-01 12:30:10|7043.8|7028.8|7030.4|7015.4|7044.3|7029.3|7030.4|7015.4|23
1722515420000|2024-08-01 12:30:20|7031.9|7016.9|7034.8|7019.8|7034.9|7019.9|7031.9|7016.9|11
1722515430000|2024-08-01 12:30:30|7035.2|7020.2|7036.9|7021.9|7036.9|7021.9|7035.2|7020.2|4
1722515440000|2024-08-01 12:30:40|7037.4|7022.4|7033.9|7018.9|7037.9|7022.9|7032.9|7017.9|4
1722515450000|2024-08-01 12:30:50|7032.6|7017.6|7038.1|7023.1|7038.1|7023.1|7032.6|7017.6|8
1722515460000|2024-08-01 12:31:00|7038.8|7023.8|7042.8|7027.8|7042.8|7027.8|7038.8|7023.8|4
1722515470000|2024-08-01 12:31:10|7043.1|7028.1|7039.4|7024.4|7043.1|7028.1|7038.9|7023.9|8
1722515480000|2024-08-01 12:31:20|7039.8|7024.8|7039.6|7024.6|7039.9|7024.9|7039.6|7024.6|0
1722515490000|2024-08-01 12:31:30|7039.4|7024.4|7038.9|7023.9|7039.4|7024.4|7038.9|7023.9|3
1722515500000|2024-08-01 12:31:40|7039.3|7024.3|7039.9|7024.9|7042.4|7027.4|7039.1|7024.1|11
1722515510000|2024-08-01 12:31:50|7039.4|7024.4|7036.6|7021.6|7039.4|7024.4|7036.6|7021.6|8
1722515520000|2024-08-01 12:32:00|7036.4|7021.4|7038.2|7023.2|7038.2|7023.2|7035.9|7020.9|5
1722515530000|2024-08-01 12:32:10|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1722515540000|2024-08-01 12:32:20|||||||||1
1722515550000|2024-08-01 12:32:30|7038.9|7023.9|7035.9|7020.9|7038.9|7023.9|7035.9|7020.9|21
1722515560000|2024-08-01 12:32:40|7035.6|7020.6|7034.1|7019.1|7035.6|7020.6|7033.2|7018.2|10
1722515570000|2024-08-01 12:32:50|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.6|7019.6|0
1722515580000|2024-08-01 12:33:00|7034.9|7019.9|7034.9|7019.9|7036.9|7021.9|7034.9|7019.9|9
1722515590000|2024-08-01 12:33:10|7036.9|7021.9|7036.1|7021.1|7037.4|7022.4|7036.1|7021.1|8
1722515600000|2024-08-01 12:33:20|7036.3|7021.3|7036.9|7021.9|7036.9|7021.9|7036.3|7021.3|2
1722515610000|2024-08-01 12:33:30|7035.4|7020.4|7034.9|7019.9|7035.4|7020.4|7034.9|7019.9|9
1722515620000|2024-08-01 12:33:40|||||||||1
1722515630000|2024-08-01 12:33:50|||||||||3
1722515640000|2024-08-01 12:34:00|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|11
1722515650000|2024-08-01 12:34:10|7036.3|7021.3|7037.3|7022.3|7037.3|7022.3|7036.3|7021.3|0
1722515680000|2024-08-01 12:34:40|||||||||3
1722515700000|2024-08-01 12:35:00|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|1
1722515710000|2024-08-01 12:35:10|7037.3|7022.3|7039.9|7024.9|7039.9|7024.9|7037.3|7022.3|56
1722515720000|2024-08-01 12:35:20|7037.4|7022.4|7037.1|7022.1|7037.4|7022.4|7036.6|7021.6|6
1722515730000|2024-08-01 12:35:30|7037.4|7022.4|7038.1|7023.1|7038.1|7023.1|7037.4|7022.4|3
1722515740000|2024-08-01 12:35:40|||||||||2
1722515750000|2024-08-01 12:35:50|7037.7|7022.7|7042.4|7027.4|7042.4|7027.4|7037.7|7022.7|12
1722515760000|2024-08-01 12:36:00|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.4|7028.4|26
1722515770000|2024-08-01 12:36:10|7043.4|7028.4|7039.1|7024.1|7043.4|7028.4|7039.1|7024.1|18
1722515780000|2024-08-01 12:36:20|7039.8|7024.8|7038.8|7023.8|7039.8|7024.8|7038.8|7023.8|3
1722515790000|2024-08-01 12:36:30|7039.4|7024.4|7040.2|7025.2|7040.3|7025.3|7038.8|7023.8|5
1722515800000|2024-08-01 12:36:40|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.8|7024.8|1
1722515810000|2024-08-01 12:36:50|7040.4|7025.4|7039.9|7024.9|7040.8|7025.8|7039.9|7024.9|5
1722515820000|2024-08-01 12:37:00|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|10
1722515830000|2024-08-01 12:37:10|7042.3|7027.3|7041.3|7026.3|7042.3|7027.3|7041.3|7026.3|4
1722515840000|2024-08-01 12:37:20|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1722515850000|2024-08-01 12:37:30|||||||||1
1722515860000|2024-08-01 12:37:40|7042.3|7027.3|7041.3|7026.3|7042.3|7027.3|7041.3|7026.3|5
1722515870000|2024-08-01 12:37:50|7041.2|7026.2|7039.7|7024.7|7041.2|7026.2|7038.2|7023.2|12
1722515880000|2024-08-01 12:38:00|7040|7025|7041.7|7026.7|7041.7|7026.7|7040|7025|0
1722515890000|2024-08-01 12:38:10|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|5
1722515900000|2024-08-01 12:38:20|||||||||4
1722515910000|2024-08-01 12:38:30|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|8
1722515930000|2024-08-01 12:38:50|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7037.8|7022.8|5
1722515940000|2024-08-01 12:39:00|7038.3|7023.3|7038.7|7023.7|7039.2|7024.2|7037.2|7022.2|6
1722515960000|2024-08-01 12:39:20|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7034.9|7019.9|9
1722515990000|2024-08-01 12:39:50|7036.8|7021.8|7035.3|7020.3|7037.6|7022.6|7034.3|7019.3|9
1722516000000|2024-08-01 12:40:00|7035.7|7020.7|7036.3|7021.3|7036.8|7021.8|7035.7|7020.7|2
1722516010000|2024-08-01 12:40:10|7034.8|7019.8|7035.3|7020.3|7035.3|7020.3|7034.3|7019.3|2
1722516020000|2024-08-01 12:40:20|7034.3|7019.3|7033.4|7018.4|7034.3|7019.3|7033.4|7018.4|4
1722516030000|2024-08-01 12:40:30|7033.3|7018.3|7036.7|7021.7|7036.7|7021.7|7033.3|7018.3|16
1722516040000|2024-08-01 12:40:40|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|5
1722516050000|2024-08-01 12:40:50|7037.2|7022.2|7036.8|7021.8|7037.2|7022.2|7036.8|7021.8|9
1722516060000|2024-08-01 12:41:00|7036.7|7021.7|7035.8|7020.8|7036.8|7021.8|7035.8|7020.8|4
1722516070000|2024-08-01 12:41:10|7035.9|7020.9|7035.7|7020.7|7036.3|7021.3|7035.7|7020.7|1
1722516080000|2024-08-01 12:41:20|7034.7|7019.7|7033.7|7018.7|7034.8|7019.8|7033.3|7018.3|14
1722516090000|2024-08-01 12:41:30|7032.9|7017.9|7032.3|7017.3|7033.8|7018.8|7030.4|7015.4|25
1722516100000|2024-08-01 12:41:40|7032.8|7017.8|7032.4|7017.4|7032.8|7017.8|7032.3|7017.3|5
1722516110000|2024-08-01 12:41:50|7033.8|7018.8|7033.3|7018.3|7034.3|7019.3|7032.8|7017.8|6
1722516120000|2024-08-01 12:42:00|7033.7|7018.7|7032.2|7017.2|7033.8|7018.8|7031.8|7016.8|5
1722516130000|2024-08-01 12:42:10|7029.7|7014.7|7031.3|7016.3|7031.8|7016.8|7027.9|7012.9|25
1722516160000|2024-08-01 12:42:40|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1722516170000|2024-08-01 12:42:50|7031.3|7016.3|7031.2|7016.2|7031.3|7016.3|7030.8|7015.8|3
1722516180000|2024-08-01 12:43:00|7031.3|7016.3|7030.8|7015.8|7031.3|7016.3|7030.8|7015.8|0
1722516190000|2024-08-01 12:43:10|7030.3|7015.3|7029.6|7014.6|7030.3|7015.3|7028.4|7013.4|10
1722516200000|2024-08-01 12:43:20|7030.3|7015.3|7030.9|7015.9|7030.9|7015.9|7030.3|7015.3|7
1722516210000|2024-08-01 12:43:30|||||||||1
1722516230000|2024-08-01 12:43:50|7031.1|7016.1|7032.6|7017.6|7032.9|7017.9|7031.1|7016.1|6
1722516240000|2024-08-01 12:44:00|7032.4|7017.4|7030.3|7015.3|7032.4|7017.4|7030.3|7015.3|11
1722516250000|2024-08-01 12:44:10|7029.9|7014.9|7027.9|7012.9|7029.9|7014.9|7027.6|7012.6|1
1722516260000|2024-08-01 12:44:20|7027.6|7012.6|7027.9|7012.9|7028.4|7013.4|7025.9|7010.9|11
1722516270000|2024-08-01 12:44:30|7028.4|7013.4|7027.9|7012.9|7028.4|7013.4|7027.9|7012.9|0
1722516280000|2024-08-01 12:44:40|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1722516290000|2024-08-01 12:44:50|7027.6|7012.6|7025.8|7010.8|7027.6|7012.6|7025.1|7010.1|16
1722516300000|2024-08-01 12:45:00|7025.7|7010.7|7025.8|7010.8|7026.8|7011.8|7025.3|7010.3|21
1722516310000|2024-08-01 12:45:10|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|12
1722516320000|2024-08-01 12:45:20|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|8
1722516330000|2024-08-01 12:45:30|7023.7|7008.7|7024.3|7009.3|7024.3|7009.3|7023.7|7008.7|0
1722516340000|2024-08-01 12:45:40|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.3|7010.3|7
1722516350000|2024-08-01 12:45:50|7025.7|7010.7|7025.6|7010.6|7025.7|7010.7|7025.6|7010.6|7
1722516360000|2024-08-01 12:46:00|7025.1|7010.1|7024.6|7009.6|7025.1|7010.1|7024.6|7009.6|3
1722516380000|2024-08-01 12:46:20|7024.2|7009.2|7024.1|7009.1|7024.2|7009.2|7024.1|7009.1|2
1722516390000|2024-08-01 12:46:30|7024.4|7009.4|7024.6|7009.6|7025.1|7010.1|7024.4|7009.4|10
1722516400000|2024-08-01 12:46:40|7024.2|7009.2|7024.1|7009.1|7024.6|7009.6|7024.1|7009.1|4
1722516410000|2024-08-01 12:46:50|7024.6|7009.6|7024.1|7009.1|7024.6|7009.6|7024.1|7009.1|1
1722516420000|2024-08-01 12:47:00|7024.6|7009.6|7025.1|7010.1|7025.1|7010.1|7024.6|7009.6|2
1722516430000|2024-08-01 12:47:10|7024.3|7009.3|7023.8|7008.8|7024.3|7009.3|7023.8|7008.8|6
1722516450000|2024-08-01 12:47:30|7022.1|7007.1|7023.8|7008.8|7023.8|7008.8|7022.1|7007.1|67
1722516460000|2024-08-01 12:47:40|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|5
1722516470000|2024-08-01 12:47:50|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|1
1722516480000|2024-08-01 12:48:00|7023.3|7008.3|7023.1|7008.1|7023.8|7008.8|7023.1|7008.1|14
1722516490000|2024-08-01 12:48:10|7022.7|7007.7|7022.1|7007.1|7022.7|7007.7|7022.1|7007.1|0
1722516500000|2024-08-01 12:48:20|7021.6|7006.6|7022.1|7007.1|7022.1|7007.1|7021.6|7006.6|0
1722516510000|2024-08-01 12:48:30|7021.7|7006.7|7022.1|7007.1|7022.1|7007.1|7021.7|7006.7|0
1722516520000|2024-08-01 12:48:40|7021.7|7006.7|7022.5|7007.5|7022.5|7007.5|7021.6|7006.6|3
1722516530000|2024-08-01 12:48:50|7021.7|7006.7|7022.8|7007.8|7022.8|7007.8|7021.6|7006.6|77
1722516540000|2024-08-01 12:49:00|7023|7008|7024.7|7009.7|7024.7|7009.7|7023|7008|1
1722516550000|2024-08-01 12:49:10|7025.5|7010.5|7026.1|7011.1|7026.1|7011.1|7025.5|7010.5|5
1722516560000|2024-08-01 12:49:20|7025.7|7010.7|7025|7010|7025.7|7010.7|7025|7010|3
1722516570000|2024-08-01 12:49:30|7024.7|7009.7|7024.7|7009.7|7025.2|7010.2|7024.7|7009.7|0
1722516580000|2024-08-01 12:49:40|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1722516590000|2024-08-01 12:49:50|7024.7|7009.7|7025.2|7010.2|7025.2|7010.2|7024.7|7009.7|1
1722516600000|2024-08-01 12:50:00|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|1
1722516610000|2024-08-01 12:50:10|||||||||1
1722516620000|2024-08-01 12:50:20|7025.5|7010.5|7026.2|7011.2|7026.2|7011.2|7025.5|7010.5|20
1722516630000|2024-08-01 12:50:30|7026|7011|7025.6|7010.6|7026|7011|7025.6|7010.6|0
1722516640000|2024-08-01 12:50:40|7025.3|7010.3|7025.1|7010.1|7025.3|7010.3|7024.6|7009.6|2
1722516660000|2024-08-01 12:51:00|7024.6|7009.6|7021.6|7006.6|7024.6|7009.6|7021.6|7006.6|19
1722516670000|2024-08-01 12:51:10|7021|7006|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|5
1722516680000|2024-08-01 12:51:20|7022.7|7007.7|7024.2|7009.2|7024.2|7009.2|7022.7|7007.7|6
1722516690000|2024-08-01 12:51:30|7024.6|7009.6|7023.7|7008.7|7024.7|7009.7|7023.7|7008.7|16
1722516720000|2024-08-01 12:52:00|7024.1|7009.1|7024.2|7009.2|7024.2|7009.2|7024.1|7009.1|2
1722516730000|2024-08-01 12:52:10|7024|7009|7023.2|7008.2|7024|7009|7023.2|7008.2|6
1722516740000|2024-08-01 12:52:20|7022.7|7007.7|7023.1|7008.1|7023.1|7008.1|7021.7|7006.7|2
1722516750000|2024-08-01 12:52:30|7023.2|7008.2|7023.7|7008.7|7024.2|7009.2|7023.2|7008.2|2
1722516760000|2024-08-01 12:52:40|||||||||2
1722516770000|2024-08-01 12:52:50|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|5
1722516780000|2024-08-01 12:53:00|7024.2|7009.2|7024.7|7009.7|7024.7|7009.7|7024.2|7009.2|14
1722516800000|2024-08-01 12:53:20|||||||||4
1722516810000|2024-08-01 12:53:30|7024.3|7009.3|7020.8|7005.8|7024.7|7009.7|7020.8|7005.8|16
1722516820000|2024-08-01 12:53:40|7018.5|7003.5|7016.8|7001.8|7018.5|7003.5|7016.8|7001.8|61
1722516830000|2024-08-01 12:53:50|7017.2|7002.2|7017.8|7002.8|7017.8|7002.8|7016.8|7001.8|3
1722516840000|2024-08-01 12:54:00|7019.8|7004.8|7019.3|7004.3|7019.8|7004.8|7019.3|7004.3|2
1722516850000|2024-08-01 12:54:10|7019.5|7004.5|7020.8|7005.8|7020.8|7005.8|7019.5|7004.5|2
1722516860000|2024-08-01 12:54:20|7017.8|7002.8|7019.8|7004.8|7019.8|7004.8|7017.8|7002.8|2
1722516890000|2024-08-01 12:54:50|7021.8|7006.8|7021.5|7006.5|7021.8|7006.8|7021.5|7006.5|2
1722516900000|2024-08-01 12:55:00|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|2
1722516910000|2024-08-01 12:55:10|7021.2|7006.2|7019.8|7004.8|7021.2|7006.2|7019.8|7004.8|2
1722516920000|2024-08-01 12:55:20|7019.7|7004.7|7018.2|7003.2|7019.7|7004.7|7018.2|7003.2|7
1722516930000|2024-08-01 12:55:30|7018.6|7003.6|7018.2|7003.2|7018.7|7003.7|7018.2|7003.2|0
1722516940000|2024-08-01 12:55:40|7018.7|7003.7|7019.2|7004.2|7019.2|7004.2|7018.2|7003.2|10
1722516990000|2024-08-01 12:56:30|7019.4|7004.4|7020.9|7005.9|7020.9|7005.9|7019.4|7004.4|4
1722517000000|2024-08-01 12:56:40|||||||||2
1722517010000|2024-08-01 12:56:50|7020.7|7005.7|7019.4|7004.4|7020.7|7005.7|7019.4|7004.4|10
1722517020000|2024-08-01 12:57:00|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1722517030000|2024-08-01 12:57:10|7019|7004|7017|7002|7019|7004|7017|7002|2
1722517050000|2024-08-01 12:57:30|7018.4|7003.4|7017|7002|7018.4|7003.4|7016.5|7001.5|8
1722517060000|2024-08-01 12:57:40|7016.6|7001.6|7015.4|7000.4|7016.6|7001.6|7015.4|7000.4|5
1722517070000|2024-08-01 12:57:50|7015.7|7000.7|7016|7001|7016.4|7001.4|7015.7|7000.7|0
1722517080000|2024-08-01 12:58:00|7015.9|7000.9|7016.4|7001.4|7016.4|7001.4|7015.9|7000.9|0
1722517100000|2024-08-01 12:58:20|7016.7|7001.7|7018.2|7003.2|7019.7|7004.7|7016.7|7001.7|11
1722517120000|2024-08-01 12:58:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1722517130000|2024-08-01 12:58:50|||||||||1
1722517170000|2024-08-01 12:59:30|7017.7|7002.7|7018.1|7003.1|7018.6|7003.6|7017.7|7002.7|7
1722517190000|2024-08-01 12:59:50|||||||||1
1722517200000|2024-08-01 13:00:00|7016.2|7001.2|7006.1|6991.1|7016.2|7001.2|7006.1|6991.1|58
1722517210000|2024-08-01 13:00:10|7007.7|6992.7|7003.1|6988.1|7007.7|6992.7|7002.6|6987.6|16
1722517220000|2024-08-01 13:00:20|7003.7|6988.7|7007|6992|7007.1|6992.1|7003.7|6988.7|3
1722517230000|2024-08-01 13:00:30|7006.6|6991.6|7002.1|6987.1|7007.6|6992.6|7001.7|6986.7|45
1722517240000|2024-08-01 13:00:40|7002.5|6987.5|7004.6|6989.6|7006.6|6991.6|7002.5|6987.5|1
1722517250000|2024-08-01 13:00:50|7005.6|6990.6|7001.1|6986.1|7005.6|6990.6|7000.6|6985.6|6
1722517260000|2024-08-01 13:01:00|7001.6|6986.6|7004.1|6989.1|7004.1|6989.1|7001.6|6986.6|5
1722517270000|2024-08-01 13:01:10|7002.6|6987.6|7001.1|6986.1|7002.6|6987.6|7001.1|6986.1|9
1722517280000|2024-08-01 13:01:20|7001.6|6986.6|6995.1|6980.1|7001.6|6986.6|6995.1|6980.1|11
1722517290000|2024-08-01 13:01:30|6995.2|6980.2|6995.9|6980.9|6996.2|6981.2|6993.5|6978.5|13
1722517300000|2024-08-01 13:01:40|6996.2|6981.2|6992.9|6977.9|6996.4|6981.4|6992.9|6977.9|20
1722517310000|2024-08-01 13:01:50|6991.5|6976.5|6990.5|6975.5|6991.5|6976.5|6990.5|6975.5|6
1722517320000|2024-08-01 13:02:00|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1722517330000|2024-08-01 13:02:10|6990|6975|6988.5|6973.5|6990|6975|6987.6|6972.6|19
1722517340000|2024-08-01 13:02:20|6988.4|6973.4|6987.5|6972.5|6988.9|6973.9|6987.5|6972.5|5
1722517360000|2024-08-01 13:02:40|6986.6|6971.6|6981.7|6966.7|6986.6|6971.6|6980.4|6965.4|22
1722517370000|2024-08-01 13:02:50|6980.3|6965.3|6979.4|6964.4|6984.1|6969.1|6979.4|6964.4|41
1722517380000|2024-08-01 13:03:00|6979.1|6964.1|6977|6962|6979.1|6964.1|6972.5|6957.5|79
1722517390000|2024-08-01 13:03:10|6978.1|6963.1|6981.8|6966.8|6981.8|6966.8|6978.1|6963.1|14
1722517400000|2024-08-01 13:03:20|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1722517410000|2024-08-01 13:03:30|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|3
1722517420000|2024-08-01 13:03:40|6977.9|6962.9|6976.1|6961.1|6977.9|6962.9|6976.1|6961.1|53
1722517430000|2024-08-01 13:03:50|6976.9|6961.9|6982.6|6967.6|6982.9|6967.9|6976.9|6961.9|2
1722517440000|2024-08-01 13:04:00|6982.5|6967.5|6986|6971|6986.5|6971.5|6982.5|6967.5|2
1722517450000|2024-08-01 13:04:10|6985.6|6970.6|6973.1|6958.1|6985.6|6970.6|6973.1|6958.1|21
1722517460000|2024-08-01 13:04:20|6973.6|6958.6|6968.4|6953.4|6976.7|6961.7|6968.4|6953.4|32
1722517470000|2024-08-01 13:04:30|6969.7|6954.7|6968.4|6953.4|6972.2|6957.2|6968.4|6953.4|15
1722517480000|2024-08-01 13:04:40|6967.4|6952.4|6964.1|6949.1|6967.9|6952.9|6964.1|6949.1|4
1722517490000|2024-08-01 13:04:50|6964.3|6949.3|6962.4|6947.4|6965.1|6950.1|6962.3|6947.3|15
1722517500000|2024-08-01 13:05:00|6962.5|6947.5|6966.5|6951.5|6967.5|6952.5|6962.5|6947.5|12
1722517510000|2024-08-01 13:05:10|6967|6952|6967.7|6952.7|6968.4|6953.4|6966.1|6951.1|8
1722517520000|2024-08-01 13:05:20|6965.4|6950.4|6964.9|6949.9|6965.4|6950.4|6964.9|6949.9|5
1722517530000|2024-08-01 13:05:30|6962.3|6947.3|6960.9|6945.9|6962.3|6947.3|6958|6943|45
1722517540000|2024-08-01 13:05:40|6961|6946|6959.1|6944.1|6963.2|6948.2|6958.7|6943.7|38
1722517550000|2024-08-01 13:05:50|6959.5|6944.5|6960.4|6945.4|6961.6|6946.6|6958.6|6943.6|19
1722517560000|2024-08-01 13:06:00|6960.1|6945.1|6957.6|6942.6|6963.2|6948.2|6957.6|6942.6|32
1722517570000|2024-08-01 13:06:10|6957.5|6942.5|6957.9|6942.9|6958.2|6943.2|6957.5|6942.5|4
1722517590000|2024-08-01 13:06:30|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1722517610000|2024-08-01 13:06:50|6958|6943|6958|6943|6958|6943|6958|6943|0
1722517620000|2024-08-01 13:07:00|6958.5|6943.5|6966|6951|6968.9|6953.9|6958.4|6943.4|29
1722517630000|2024-08-01 13:07:10|6966.4|6951.4|6965.6|6950.6|6968.5|6953.5|6965.6|6950.6|3
1722517640000|2024-08-01 13:07:20|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1722517650000|2024-08-01 13:07:30|6964.6|6949.6|6964.1|6949.1|6964.6|6949.6|6964.1|6949.1|0
1722517660000|2024-08-01 13:07:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1722517670000|2024-08-01 13:07:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|5
1722517680000|2024-08-01 13:08:00|6961.2|6946.2|6960.7|6945.7|6961.6|6946.6|6960.7|6945.7|7
1722517690000|2024-08-01 13:08:10|6960.1|6945.1|6960.6|6945.6|6960.6|6945.6|6960.1|6945.1|3
1722517710000|2024-08-01 13:08:30|6961.1|6946.1|6959|6944|6961.1|6946.1|6956|6941|18
1722517720000|2024-08-01 13:08:40|6959.1|6944.1|6959|6944|6959.1|6944.1|6959|6944|1
1722517730000|2024-08-01 13:08:50|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|2
1722517740000|2024-08-01 13:09:00|6956.9|6941.9|6956.1|6941.1|6956.9|6941.9|6956.1|6941.1|16
1722517750000|2024-08-01 13:09:10|6956.9|6941.9|6957|6942|6957|6942|6955.9|6940.9|4
1722517760000|2024-08-01 13:09:20|6957.5|6942.5|6955.1|6940.1|6958|6943|6954.9|6939.9|15
1722517770000|2024-08-01 13:09:30|6955|6940|6953.2|6938.2|6955|6940|6953.2|6938.2|16
1722517780000|2024-08-01 13:09:40|6954.6|6939.6|6960.5|6945.5|6960.7|6945.7|6954.6|6939.6|9
1722517790000|2024-08-01 13:09:50|6960.6|6945.6|6965.8|6950.8|6969.1|6954.1|6960.6|6945.6|56
1722517800000|2024-08-01 13:10:00|6964.4|6949.4|6965.1|6950.1|6966.1|6951.1|6963.6|6948.6|19
1722517810000|2024-08-01 13:10:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|5
1722517820000|2024-08-01 13:10:20|6968.6|6953.6|6968.2|6953.2|6968.6|6953.6|6968.2|6953.2|10
1722517830000|2024-08-01 13:10:30|6972.6|6957.6|6972.7|6957.7|6974|6959|6971.7|6956.7|29
1722517840000|2024-08-01 13:10:40|6976.1|6961.1|6974.7|6959.7|6976.2|6961.2|6974.7|6959.7|2
1722517860000|2024-08-01 13:11:00|6974.6|6959.6|6975.4|6960.4|6977.6|6962.6|6974.6|6959.6|26
1722517870000|2024-08-01 13:11:10|6974.7|6959.7|6975|6960|6975.1|6960.1|6974.6|6959.6|12
1722517880000|2024-08-01 13:11:20|6975.1|6960.1|6978.1|6963.1|6978.1|6963.1|6975.1|6960.1|6
1722517890000|2024-08-01 13:11:30|6977.8|6962.8|6977.6|6962.6|6977.8|6962.8|6976.1|6961.1|7
1722517900000|2024-08-01 13:11:40|6978.1|6963.1|6981.1|6966.1|6981.6|6966.6|6978.1|6963.1|25
1722517910000|2024-08-01 13:11:50|6979.6|6964.6|6976.6|6961.6|6979.6|6964.6|6976.6|6961.6|6
1722517920000|2024-08-01 13:12:00|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6974.6|6959.6|1
1722517940000|2024-08-01 13:12:20|6975.5|6960.5|6976.6|6961.6|6976.6|6961.6|6975.5|6960.5|4
1722517950000|2024-08-01 13:12:30|6977|6962|6977.6|6962.6|6978.1|6963.1|6977|6962|2
1722517970000|2024-08-01 13:12:50|6977.1|6962.1|6976.1|6961.1|6977.1|6962.1|6976.1|6961.1|1
1722517980000|2024-08-01 13:13:00|6974.6|6959.6|6975.2|6960.2|6975.2|6960.2|6974.2|6959.2|1
1722517990000|2024-08-01 13:13:10|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1722518000000|2024-08-01 13:13:20|6975|6960|6972.6|6957.6|6975|6960|6972.6|6957.6|1
1722518010000|2024-08-01 13:13:30|6972.2|6957.2|6970.2|6955.2|6972.2|6957.2|6970.2|6955.2|2
1722518030000|2024-08-01 13:13:50|6970.4|6955.4|6971.1|6956.1|6971.1|6956.1|6970.4|6955.4|7
1722518040000|2024-08-01 13:14:00|6973.1|6958.1|6975.6|6960.6|6976.1|6961.1|6973.1|6958.1|1
1722518050000|2024-08-01 13:14:10|6975.2|6960.2|6974.1|6959.1|6975.2|6960.2|6974.1|6959.1|4
1722518060000|2024-08-01 13:14:20|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6972.6|6957.6|1
1722518070000|2024-08-01 13:14:30|6974.1|6959.1|6976.1|6961.1|6976.1|6961.1|6974.1|6959.1|5
1722518080000|2024-08-01 13:14:40|6975.7|6960.7|6972.6|6957.6|6975.7|6960.7|6972.6|6957.6|4
1722518090000|2024-08-01 13:14:50|6971.2|6956.2|6969.1|6954.1|6971.2|6956.2|6968.7|6953.7|9
1722518100000|2024-08-01 13:15:00|6969.5|6954.5|6969.6|6954.6|6970|6955|6969.5|6954.5|1
1722518110000|2024-08-01 13:15:10|6969.9|6954.9|6974.1|6959.1|6976.5|6961.5|6969.9|6954.9|9
1722518120000|2024-08-01 13:15:20|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|0
1722518130000|2024-08-01 13:15:30|||||||||1
1722518140000|2024-08-01 13:15:40|6974|6959|6975.1|6960.1|6975.2|6960.2|6974|6959|4
1722518150000|2024-08-01 13:15:50|6975|6960|6975.6|6960.6|6975.6|6960.6|6974.6|6959.6|2
1722518160000|2024-08-01 13:16:00|6975.4|6960.4|6974.6|6959.6|6975.4|6960.4|6974.6|6959.6|5
1722518180000|2024-08-01 13:16:20|6974.1|6959.1|6971.6|6956.6|6974.1|6959.1|6971.2|6956.2|5
1722518190000|2024-08-01 13:16:30|6970.9|6955.9|6971.1|6956.1|6971.1|6956.1|6970.9|6955.9|1
1722518200000|2024-08-01 13:16:40|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1722518210000|2024-08-01 13:16:50|6970.2|6955.2|6970.1|6955.1|6972.4|6957.4|6969.6|6954.6|13
1722518220000|2024-08-01 13:17:00|6969.7|6954.7|6969.1|6954.1|6969.7|6954.7|6969.1|6954.1|0
1722518250000|2024-08-01 13:17:30|6968.7|6953.7|6967.5|6952.5|6968.7|6953.7|6967.5|6952.5|3
1722518260000|2024-08-01 13:17:40|6964.5|6949.5|6967.7|6952.7|6969.1|6954.1|6964.4|6949.4|22
1722518280000|2024-08-01 13:18:00|6968.2|6953.2|6969|6954|6969|6954|6968.2|6953.2|6
1722518290000|2024-08-01 13:18:10|6969.2|6954.2|6971|6956|6972.6|6957.6|6969.2|6954.2|5
1722518300000|2024-08-01 13:18:20|6970.4|6955.4|6973.2|6958.2|6973.2|6958.2|6970.2|6955.2|6
1722518320000|2024-08-01 13:18:40|6972.2|6957.2|6970.2|6955.2|6972.2|6957.2|6970.2|6955.2|4
1722518330000|2024-08-01 13:18:50|6967.1|6952.1|6966.7|6951.7|6967.1|6952.1|6966.7|6951.7|6
1722518340000|2024-08-01 13:19:00|6966.4|6951.4|6963|6948|6966.4|6951.4|6963|6948|4
1722518350000|2024-08-01 13:19:10|6962.6|6947.6|6961.9|6946.9|6962.6|6947.6|6961.9|6946.9|0
1722518360000|2024-08-01 13:19:20|6962.2|6947.2|6961.4|6946.4|6963.2|6948.2|6961.4|6946.4|20
1722518370000|2024-08-01 13:19:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6
1722518380000|2024-08-01 13:19:40|6960.7|6945.7|6961.4|6946.4|6961.5|6946.5|6960.7|6945.7|4
1722518390000|2024-08-01 13:19:50|6961.7|6946.7|6961.6|6946.6|6961.9|6946.9|6959.9|6944.9|54
1722518400000|2024-08-01 13:20:00|6961.4|6946.4|6960|6945|6961.4|6946.4|6959.7|6944.7|11
1722518410000|2024-08-01 13:20:10|6959.6|6944.6|6954.4|6939.4|6959.6|6944.6|6954.4|6939.4|17
1722518420000|2024-08-01 13:20:20|6954.9|6939.9|6954.4|6939.4|6955|6940|6953.5|6938.5|18
1722518430000|2024-08-01 13:20:30|6954.5|6939.5|6956.2|6941.2|6956.9|6941.9|6954.5|6939.5|10
1722518440000|2024-08-01 13:20:40|6953.8|6938.8|6953.4|6938.4|6953.8|6938.8|6952|6937|10
1722518450000|2024-08-01 13:20:50|6953.9|6938.9|6954.4|6939.4|6954.4|6939.4|6953.9|6938.9|11
1722518460000|2024-08-01 13:21:00|6954.9|6939.9|6954.2|6939.2|6956.7|6941.7|6953.4|6938.4|20
1722518470000|2024-08-01 13:21:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|2
1722518480000|2024-08-01 13:21:20|6954.2|6939.2|6956.9|6941.9|6956.9|6941.9|6954.2|6939.2|8
1722518490000|2024-08-01 13:21:30|6957.2|6942.2|6956.9|6941.9|6957.2|6942.2|6956.9|6941.9|1
1722518500000|2024-08-01 13:21:40|6955.4|6940.4|6954.4|6939.4|6955.4|6940.4|6954.4|6939.4|10
1722518510000|2024-08-01 13:21:50|6954.1|6939.1|6956.4|6941.4|6956.4|6941.4|6953.4|6938.4|10
1722518520000|2024-08-01 13:22:00|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|9
1722518530000|2024-08-01 13:22:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|2
1722518550000|2024-08-01 13:22:30|6957.7|6942.7|6958.9|6943.9|6958.9|6943.9|6957.7|6942.7|9
1722518560000|2024-08-01 13:22:40|6959.4|6944.4|6961.4|6946.4|6961.4|6946.4|6959.4|6944.4|8
1722518580000|2024-08-01 13:23:00|6960.6|6945.6|6960.7|6945.7|6960.7|6945.7|6960|6945|4
1722518590000|2024-08-01 13:23:10|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.9|6945.9|3
1722518600000|2024-08-01 13:23:20|||||||||1
1722518610000|2024-08-01 13:23:30|6960.7|6945.7|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|4
1722518620000|2024-08-01 13:23:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|4
1722518630000|2024-08-01 13:23:50|6959.2|6944.2|6956|6941|6959.2|6944.2|6956|6941|5
1722518640000|2024-08-01 13:24:00|6955.2|6940.2|6953|6938|6955.2|6940.2|6953|6938|1
1722518650000|2024-08-01 13:24:10|6952.5|6937.5|6954.2|6939.2|6954.2|6939.2|6952.4|6937.4|2
1722518660000|2024-08-01 13:24:20|6954.4|6939.4|6954|6939|6954.4|6939.4|6954|6939|3
1722518680000|2024-08-01 13:24:40|6954.4|6939.4|6951.5|6936.5|6954.9|6939.9|6951.5|6936.5|14
1722518690000|2024-08-01 13:24:50|||||||||2
1722518700000|2024-08-01 13:25:00|6951|6936|6951|6936|6951|6936|6951|6936|10
1722518710000|2024-08-01 13:25:10|6951.5|6936.5|6951.5|6936.5|6951.9|6936.9|6951.5|6936.5|11
1722518720000|2024-08-01 13:25:20|||||||||2
1722518730000|2024-08-01 13:25:30|6953.7|6938.7|6952.4|6937.4|6953.7|6938.7|6952|6937|21
1722518740000|2024-08-01 13:25:40|6952|6937|6952|6937|6952|6937|6951.5|6936.5|10
1722518750000|2024-08-01 13:25:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|0
1722518760000|2024-08-01 13:26:00|6952.4|6937.4|6952.4|6937.4|6952.9|6937.9|6952.4|6937.4|9
1722518770000|2024-08-01 13:26:10|6952.7|6937.7|6952.4|6937.4|6952.9|6937.9|6952.4|6937.4|3
1722518780000|2024-08-01 13:26:20|6952.5|6937.5|6953.4|6938.4|6953.9|6938.9|6952.5|6937.5|5
1722518790000|2024-08-01 13:26:30|6952.3|6937.3|6951.9|6936.9|6952.3|6937.3|6951.9|6936.9|12
1722518800000|2024-08-01 13:26:40|6952.3|6937.3|6951.9|6936.9|6952.3|6937.3|6951.9|6936.9|4
1722518810000|2024-08-01 13:26:50|||||||||1
1722518820000|2024-08-01 13:27:00|6949.2|6934.2|6951.5|6936.5|6951.5|6936.5|6948.9|6933.9|102
1722518830000|2024-08-01 13:27:10|6951.9|6936.9|6950.6|6935.6|6952|6937|6950.6|6935.6|40
1722518840000|2024-08-01 13:27:20|6949.6|6934.6|6950.1|6935.1|6950.1|6935.1|6949.6|6934.6|5
1722518850000|2024-08-01 13:27:30|6949.8|6934.8|6950.5|6935.5|6950.5|6935.5|6949.8|6934.8|0
1722518860000|2024-08-01 13:27:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1722518910000|2024-08-01 13:28:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1722518920000|2024-08-01 13:28:40|6950.6|6935.6|6952.5|6937.5|6952.5|6937.5|6950|6935|4
1722518930000|2024-08-01 13:28:50|6951.1|6936.1|6950.5|6935.5|6951.1|6936.1|6950.1|6935.1|6
1722518940000|2024-08-01 13:29:00|6950|6935|6951|6936|6951|6936|6950|6935|1
1722518950000|2024-08-01 13:29:10|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|2
1722518980000|2024-08-01 13:29:40|6950.6|6935.6|6952|6937|6953|6938|6950.6|6935.6|13
1722518990000|2024-08-01 13:29:50|6951.5|6936.5|6950.5|6935.5|6951.5|6936.5|6950.5|6935.5|3
1722519000000|2024-08-01 13:30:00|6951.5|6936.5|6948|6933|6954|6939|6947.5|6932.5|41
1722519010000|2024-08-01 13:30:10|6948.7|6933.7|6949.5|6934.5|6950.4|6935.4|6948.7|6933.7|1
1722519020000|2024-08-01 13:30:20|6950.6|6935.6|6949.5|6934.5|6952|6937|6949.5|6934.5|12
1722519040000|2024-08-01 13:30:40|6949.9|6934.9|6950.5|6935.5|6951|6936|6949.9|6934.9|14
1722519050000|2024-08-01 13:30:50|6950.1|6935.1|6949.6|6934.6|6951.4|6936.4|6949.6|6934.6|16
1722519060000|2024-08-01 13:31:00|6949.5|6934.5|6949.1|6934.1|6950.5|6935.5|6949.1|6934.1|5
1722519070000|2024-08-01 13:31:10|6949|6934|6949.5|6934.5|6950|6935|6949|6934|6
1722519080000|2024-08-01 13:31:20|6947.5|6932.5|6946.6|6931.6|6947.5|6932.5|6946.6|6931.6|8
1722519090000|2024-08-01 13:31:30|6946.5|6931.5|6946.4|6931.4|6946.5|6931.5|6946|6931|2
1722519100000|2024-08-01 13:31:40|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1722519110000|2024-08-01 13:31:50|6946.6|6931.6|6941.9|6926.9|6946.6|6931.6|6941.9|6926.9|31
1722519120000|2024-08-01 13:32:00|6941.6|6926.6|6940|6925|6941.6|6926.6|6939.3|6924.3|7
1722519130000|2024-08-01 13:32:10|6940.5|6925.5|6940.6|6925.6|6940.6|6925.6|6940.1|6925.1|1
1722519150000|2024-08-01 13:32:30|6941|6926|6940.8|6925.8|6941|6926|6940.8|6925.8|1
1722519160000|2024-08-01 13:32:40|6940.6|6925.6|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|5
1722519170000|2024-08-01 13:32:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|3
1722519190000|2024-08-01 13:33:10|6939.4|6924.4|6940.1|6925.1|6940.1|6925.1|6939.4|6924.4|13
1722519200000|2024-08-01 13:33:20|6939.6|6924.6|6939.1|6924.1|6939.6|6924.6|6939.1|6924.1|4
1722519210000|2024-08-01 13:33:30|6938.8|6923.8|6938.6|6923.6|6938.8|6923.8|6937.3|6922.3|11
1722519220000|2024-08-01 13:33:40|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|3
1722519230000|2024-08-01 13:33:50|6938.1|6923.1|6937.8|6922.8|6938.1|6923.1|6937.8|6922.8|3
1722519240000|2024-08-01 13:34:00|6937.4|6922.4|6937.8|6922.8|6938.1|6923.1|6937.3|6922.3|13
1722519250000|2024-08-01 13:34:10|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|3
1722519260000|2024-08-01 13:34:20|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1722519270000|2024-08-01 13:34:30|6936.6|6921.6|6933.6|6918.6|6936.6|6921.6|6933.6|6918.6|15
1722519280000|2024-08-01 13:34:40|6932.9|6917.9|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|9
1722519290000|2024-08-01 13:34:50|6932.5|6917.5|6931.8|6916.8|6932.5|6917.5|6931.8|6916.8|1
1722519300000|2024-08-01 13:35:00|6927.7|6912.7|6927.8|6912.8|6928.1|6913.1|6926.1|6911.1|101
1722519310000|2024-08-01 13:35:10|6927.6|6912.6|6927.6|6912.6|6928.6|6913.6|6927.6|6912.6|13
1722519320000|2024-08-01 13:35:20|6927.8|6912.8|6925.6|6910.6|6931|6916|6925.6|6910.6|81
1722519330000|2024-08-01 13:35:30|6926|6911|6927.8|6912.8|6928|6913|6926|6911|12
1722519340000|2024-08-01 13:35:40|6927.6|6912.6|6932.5|6917.5|6932.5|6917.5|6927.6|6912.6|5
1722519350000|2024-08-01 13:35:50|6933.1|6918.1|6931.3|6916.3|6933.1|6918.1|6931|6916|8
1722519360000|2024-08-01 13:36:00|6931.6|6916.6|6932.6|6917.6|6933.1|6918.1|6931.6|6916.6|10
1722519370000|2024-08-01 13:36:10|6932.5|6917.5|6929.3|6914.3|6932.5|6917.5|6929.3|6914.3|8
1722519380000|2024-08-01 13:36:20|6930.3|6915.3|6930.6|6915.6|6930.8|6915.8|6930.3|6915.3|10
1722519390000|2024-08-01 13:36:30|6930.1|6915.1|6928.5|6913.5|6930.1|6915.1|6928.5|6913.5|2
1722519400000|2024-08-01 13:36:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1722519410000|2024-08-01 13:36:50|6928.8|6913.8|6929|6914|6929|6914|6928.8|6913.8|6
1722519420000|2024-08-01 13:37:00|6928.8|6913.8|6931.6|6916.6|6932.1|6917.1|6928.6|6913.6|22
1722519430000|2024-08-01 13:37:10|||||||||3
1722519440000|2024-08-01 13:37:20|||||||||2
1722519450000|2024-08-01 13:37:30|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|14
1722519460000|2024-08-01 13:37:40|6929.3|6914.3|6927.6|6912.6|6929.3|6914.3|6927.3|6912.3|5
1722519470000|2024-08-01 13:37:50|6929.1|6914.1|6930.6|6915.6|6931.1|6916.1|6929.1|6914.1|5
1722519480000|2024-08-01 13:38:00|6930.4|6915.4|6926.6|6911.6|6930.4|6915.4|6926.6|6911.6|41
1722519490000|2024-08-01 13:38:10|6927.3|6912.3|6927.6|6912.6|6927.6|6912.6|6927.3|6912.3|2
1722519510000|2024-08-01 13:38:30|6926.1|6911.1|6919.3|6904.3|6926.1|6911.1|6919.3|6904.3|36
1722519520000|2024-08-01 13:38:40|6919.6|6904.6|6920.6|6905.6|6921.1|6906.1|6919.6|6904.6|11
1722519530000|2024-08-01 13:38:50|6920.1|6905.1|6917.8|6902.8|6920.6|6905.6|6917.8|6902.8|7
1722519540000|2024-08-01 13:39:00|6917.4|6902.4|6913.5|6898.5|6917.4|6902.4|6913.5|6898.5|43
1722519550000|2024-08-01 13:39:10|6913.9|6898.9|6915.9|6900.9|6915.9|6900.9|6913.9|6898.9|8
1722519560000|2024-08-01 13:39:20|6916.4|6901.4|6918|6903|6918.4|6903.4|6916.4|6901.4|7
1722519570000|2024-08-01 13:39:30|6918.4|6903.4|6916.3|6901.3|6920.1|6905.1|6916.3|6901.3|9
1722519580000|2024-08-01 13:39:40|6916.4|6901.4|6917.9|6902.9|6917.9|6902.9|6916.4|6901.4|5
1722519590000|2024-08-01 13:39:50|6918.3|6903.3|6917.4|6902.4|6918.4|6903.4|6917.4|6902.4|8
1722519600000|2024-08-01 13:40:00|6918.9|6903.9|6917.5|6902.5|6919.4|6904.4|6916.9|6901.9|23
1722519610000|2024-08-01 13:40:10|6917.4|6902.4|6918|6903|6918.3|6903.3|6917.4|6902.4|6
1722519620000|2024-08-01 13:40:20|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|21
1722519630000|2024-08-01 13:40:30|6917.3|6902.3|6912|6897|6917.4|6902.4|6912|6897|56
1722519640000|2024-08-01 13:40:40|6911.5|6896.5|6910|6895|6911.5|6896.5|6910|6895|17
1722519650000|2024-08-01 13:40:50|||||||||3
1722519660000|2024-08-01 13:41:00|6909.5|6894.5|6910|6895|6910|6895|6909.5|6894.5|10
1722519670000|2024-08-01 13:41:10|6910.4|6895.4|6912.8|6897.8|6912.8|6897.8|6910|6895|8
1722519680000|2024-08-01 13:41:20|6913.3|6898.3|6919.8|6904.8|6919.8|6904.8|6913.3|6898.3|11
1722519690000|2024-08-01 13:41:30|6919.6|6904.6|6921.6|6906.6|6922.6|6907.6|6919.6|6904.6|17
1722519700000|2024-08-01 13:41:40|6921.8|6906.8|6922.6|6907.6|6922.8|6907.8|6921.8|6906.8|9
1722519710000|2024-08-01 13:41:50|6921.9|6906.9|6921.6|6906.6|6921.9|6906.9|6921.6|6906.6|1
1722519720000|2024-08-01 13:42:00|6921.1|6906.1|6921.8|6906.8|6921.8|6906.8|6921.1|6906.1|6
1722519730000|2024-08-01 13:42:10|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1722519740000|2024-08-01 13:42:20|6922|6907|6922.1|6907.1|6922.1|6907.1|6922|6907|0
1722519750000|2024-08-01 13:42:30|6923.1|6908.1|6923|6908|6923.1|6908.1|6922.6|6907.6|7
1722519760000|2024-08-01 13:42:40|6923.1|6908.1|6922.6|6907.6|6924.1|6909.1|6922.6|6907.6|9
1722519770000|2024-08-01 13:42:50|6922|6907|6923.5|6908.5|6923.5|6908.5|6922|6907|7
1722519780000|2024-08-01 13:43:00|6923.6|6908.6|6924.5|6909.5|6924.5|6909.5|6923.5|6908.5|15
1722519790000|2024-08-01 13:43:10|6924.9|6909.9|6924.5|6909.5|6925|6910|6924.5|6909.5|5
1722519800000|2024-08-01 13:43:20|||||||||2
1722519820000|2024-08-01 13:43:40|6927|6912|6927|6912|6927|6912|6926.9|6911.9|3
1722519830000|2024-08-01 13:43:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|6
1722519840000|2024-08-01 13:44:00|6928.1|6913.1|6927|6912|6928.1|6913.1|6927|6912|6
1722519850000|2024-08-01 13:44:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1722519860000|2024-08-01 13:44:20|6927.6|6912.6|6927.5|6912.5|6927.6|6912.6|6927.5|6912.5|1
1722519870000|2024-08-01 13:44:30|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|2
1722519880000|2024-08-01 13:44:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|14
1722519890000|2024-08-01 13:44:50|6927.3|6912.3|6927.9|6912.9|6928.3|6913.3|6926.5|6911.5|7
1722519900000|2024-08-01 13:45:00|6927.5|6912.5|6927.9|6912.9|6928.9|6913.9|6927.5|6912.5|3
1722519910000|2024-08-01 13:45:10|6928.6|6913.6|6928.4|6913.4|6928.6|6913.6|6928.4|6913.4|1
1722519930000|2024-08-01 13:45:30|6928.3|6913.3|6926.8|6911.8|6928.3|6913.3|6926.3|6911.3|6
1722519940000|2024-08-01 13:45:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|2
1722519950000|2024-08-01 13:45:50|6926.5|6911.5|6926|6911|6926.5|6911.5|6925.5|6910.5|5
1722519960000|2024-08-01 13:46:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1722519970000|2024-08-01 13:46:10|||||||||2
1722519980000|2024-08-01 13:46:20|6925.4|6910.4|6922.5|6907.5|6925.4|6910.4|6922.5|6907.5|10
1722519990000|2024-08-01 13:46:30|6922.3|6907.3|6919.5|6904.5|6922.3|6907.3|6919.5|6904.5|4
1722520000000|2024-08-01 13:46:40|6919|6904|6919.5|6904.5|6920.3|6905.3|6919|6904|8
1722520010000|2024-08-01 13:46:50|6918.5|6903.5|6917.9|6902.9|6919|6904|6917.9|6902.9|25
1722520020000|2024-08-01 13:47:00|6917.5|6902.5|6916.6|6901.6|6917.5|6902.5|6916.6|6901.6|8
1722520030000|2024-08-01 13:47:10|6917.8|6902.8|6919.1|6904.1|6919.1|6904.1|6917.8|6902.8|14
1722520040000|2024-08-01 13:47:20|6919.9|6904.9|6919.9|6904.9|6920.1|6905.1|6919.9|6904.9|7
1722520050000|2024-08-01 13:47:30|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|12
1722520080000|2024-08-01 13:48:00|6921.6|6906.6|6923.6|6908.6|6923.6|6908.6|6921.6|6906.6|21
1722520100000|2024-08-01 13:48:20|6924.1|6909.1|6926.4|6911.4|6926.5|6911.5|6924.1|6909.1|22
1722520140000|2024-08-01 13:49:00|||||||||1
1722520150000|2024-08-01 13:49:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|8
1722520160000|2024-08-01 13:49:20|6926.6|6911.6|6926.6|6911.6|6926.9|6911.9|6926.6|6911.6|9
1722520170000|2024-08-01 13:49:30|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1722520180000|2024-08-01 13:49:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1722520190000|2024-08-01 13:49:50|6927.4|6912.4|6926.9|6911.9|6927.4|6912.4|6926.9|6911.9|3
1722520200000|2024-08-01 13:50:00|6926|6911|6923.2|6908.2|6926|6911|6923.2|6908.2|16
1722520210000|2024-08-01 13:50:10|6923.7|6908.7|6924.5|6909.5|6924.5|6909.5|6923.7|6908.7|2
1722520230000|2024-08-01 13:50:30|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1722520240000|2024-08-01 13:50:40|6925.3|6910.3|6921.4|6906.4|6925.3|6910.3|6921.4|6906.4|12
1722520250000|2024-08-01 13:50:50|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1722520260000|2024-08-01 13:51:00|6920.3|6905.3|6918.5|6903.5|6920.3|6905.3|6918.2|6903.2|6
1722520270000|2024-08-01 13:51:10|6918.7|6903.7|6919.5|6904.5|6920.2|6905.2|6918.2|6903.2|14
1722520290000|2024-08-01 13:51:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1722520300000|2024-08-01 13:51:40|||||||||6
1722520310000|2024-08-01 13:51:50|6919.9|6904.9|6920.7|6905.7|6920.7|6905.7|6919.9|6904.9|5
1722520350000|2024-08-01 13:52:30|6920.2|6905.2|6922.2|6907.2|6922.2|6907.2|6920.2|6905.2|8
1722520360000|2024-08-01 13:52:40|6923.7|6908.7|6924.7|6909.7|6924.7|6909.7|6923.7|6908.7|0
1722520370000|2024-08-01 13:52:50|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|4
1722520380000|2024-08-01 13:53:00|6924.4|6909.4|6922.7|6907.7|6924.4|6909.4|6922.7|6907.7|23
1722520390000|2024-08-01 13:53:10|6922.3|6907.3|6923.2|6908.2|6923.2|6908.2|6921.7|6906.7|5
1722520400000|2024-08-01 13:53:20|6924.2|6909.2|6923.7|6908.7|6924.2|6909.2|6923.7|6908.7|1
1722520410000|2024-08-01 13:53:30|6924|6909|6924.7|6909.7|6924.7|6909.7|6924|6909|0
1722520420000|2024-08-01 13:53:40|6923.9|6908.9|6921.7|6906.7|6923.9|6908.9|6921.7|6906.7|4
1722520450000|2024-08-01 13:54:10|||||||||1
1722520480000|2024-08-01 13:54:40|6922|6907|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|3
1722520490000|2024-08-01 13:54:50|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|4
1722520500000|2024-08-01 13:55:00|6918.8|6903.8|6916.2|6901.2|6918.8|6903.8|6916.2|6901.2|10
1722520510000|2024-08-01 13:55:10|6916.7|6901.7|6919.2|6904.2|6920.5|6905.5|6916.7|6901.7|4
1722520520000|2024-08-01 13:55:20|6918.2|6903.2|6919.4|6904.4|6919.4|6904.4|6918.2|6903.2|3
1722520530000|2024-08-01 13:55:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|0
1722520540000|2024-08-01 13:55:40|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|0
1722520560000|2024-08-01 13:56:00|6920|6905|6921.7|6906.7|6921.7|6906.7|6920|6905|2
1722520570000|2024-08-01 13:56:10|6922|6907|6922|6907|6922|6907|6922|6907|17
1722520580000|2024-08-01 13:56:20|6920.9|6905.9|6918.2|6903.2|6920.9|6905.9|6918.2|6903.2|8
1722520590000|2024-08-01 13:56:30|6917.2|6902.2|6916.8|6901.8|6917.2|6902.2|6916.8|6901.8|0
1722520600000|2024-08-01 13:56:40|6916.7|6901.7|6916.8|6901.8|6916.9|6901.9|6916.7|6901.7|4
1722520610000|2024-08-01 13:56:50|6918.2|6903.2|6917.8|6902.8|6918.2|6903.2|6917.8|6902.8|8
1722520620000|2024-08-01 13:57:00|6918|6903|6918.3|6903.3|6918.3|6903.3|6918|6903|3
1722520680000|2024-08-01 13:58:00|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|4
1722520690000|2024-08-01 13:58:10|6917.3|6902.3|6915.4|6900.4|6917.4|6902.4|6915.4|6900.4|9
1722520700000|2024-08-01 13:58:20|6914.5|6899.5|6914.4|6899.4|6914.5|6899.5|6914.4|6899.4|2
1722520710000|2024-08-01 13:58:30|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|4
1722520720000|2024-08-01 13:58:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|5
1722520730000|2024-08-01 13:58:50|6915|6900|6914.9|6899.9|6915|6900|6914.9|6899.9|2
1722520740000|2024-08-01 13:59:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|9
1722520750000|2024-08-01 13:59:10|6914.9|6899.9|6916.4|6901.4|6916.4|6901.4|6914.9|6899.9|3
1722520760000|2024-08-01 13:59:20|6918.4|6903.4|6919|6904|6919|6904|6918.4|6903.4|4
1722520770000|2024-08-01 13:59:30|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1722520800000|2024-08-01 14:00:00|6922.3|6907.3|6925.2|6910.2|6925.3|6910.3|6922.3|6907.3|20
1722520810000|2024-08-01 14:00:10|6925|6910|6925|6910|6925|6910|6925|6910|1
1722520820000|2024-08-01 14:00:20|6924.8|6909.8|6921|6906|6924.8|6909.8|6921|6906|4
1722520830000|2024-08-01 14:00:30|6920.9|6905.9|6918.2|6903.2|6920.9|6905.9|6918.2|6903.2|4
1722520840000|2024-08-01 14:00:40|6917.8|6902.8|6916.2|6901.2|6917.8|6902.8|6916.2|6901.2|1
1722520870000|2024-08-01 14:01:10|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1722520880000|2024-08-01 14:01:20|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|4
1722520890000|2024-08-01 14:01:30|||||||||1
1722520900000|2024-08-01 14:01:40|6915.7|6900.7|6916.7|6901.7|6916.7|6901.7|6915.7|6900.7|4
1722520910000|2024-08-01 14:01:50|6916.9|6901.9|6920.9|6905.9|6921.9|6906.9|6916.9|6901.9|26
1722520920000|2024-08-01 14:02:00|6919.8|6904.8|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|7
1722520930000|2024-08-01 14:02:10|6919.5|6904.5|6920.4|6905.4|6920.4|6905.4|6919.4|6904.4|3
1722520940000|2024-08-01 14:02:20|6920.9|6905.9|6920.4|6905.4|6921.4|6906.4|6920.4|6905.4|2
1722520950000|2024-08-01 14:02:30|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|12
1722520960000|2024-08-01 14:02:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1722520970000|2024-08-01 14:02:50|6920.7|6905.7|6922.9|6907.9|6923.3|6908.3|6920.7|6905.7|5
1722520980000|2024-08-01 14:03:00|6920.5|6905.5|6921.4|6906.4|6921.4|6906.4|6920.5|6905.5|3
1722521000000|2024-08-01 14:03:20|6921|6906|6924.8|6909.8|6924.8|6909.8|6920.9|6905.9|18
1722521010000|2024-08-01 14:03:30|6924.9|6909.9|6924.9|6909.9|6925.4|6910.4|6924.9|6909.9|4
1722521020000|2024-08-01 14:03:40|6923.4|6908.4|6924.4|6909.4|6924.4|6909.4|6922.4|6907.4|6
1722521030000|2024-08-01 14:03:50|6924.9|6909.9|6928.3|6913.3|6928.7|6913.7|6924.9|6909.9|6
1722521040000|2024-08-01 14:04:00|6928.8|6913.8|6928|6913|6928.8|6913.8|6927.9|6912.9|3
1722521050000|2024-08-01 14:04:10|6927.4|6912.4|6928.9|6913.9|6929|6914|6927.4|6912.4|4
1722521060000|2024-08-01 14:04:20|6929.2|6914.2|6928.7|6913.7|6929.5|6914.5|6928.7|6913.7|21
1722521070000|2024-08-01 14:04:30|6929|6914|6932.7|6917.7|6934|6919|6929|6914|41
1722521080000|2024-08-01 14:04:40|6930.8|6915.8|6928.7|6913.7|6930.8|6915.8|6928.7|6913.7|9
1722521090000|2024-08-01 14:04:50|6928.8|6913.8|6927.7|6912.7|6928.8|6913.8|6927.7|6912.7|7
1722521100000|2024-08-01 14:05:00|6927.2|6912.2|6925.8|6910.8|6927.2|6912.2|6925.8|6910.8|2
1722521110000|2024-08-01 14:05:10|6923.8|6908.8|6922.2|6907.2|6923.8|6908.8|6921.8|6906.8|13
1722521120000|2024-08-01 14:05:20|6921.8|6906.8|6922|6907|6922|6907|6921.7|6906.7|1
1722521130000|2024-08-01 14:05:30|6922.2|6907.2|6921.8|6906.8|6922.2|6907.2|6921.8|6906.8|0
1722521140000|2024-08-01 14:05:40|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1722521150000|2024-08-01 14:05:50|||||||||1
1722521160000|2024-08-01 14:06:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|8
1722521170000|2024-08-01 14:06:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1722521180000|2024-08-01 14:06:20|6918.9|6903.9|6918.5|6903.5|6918.9|6903.9|6918.5|6903.5|7
1722521190000|2024-08-01 14:06:30|6918.6|6903.6|6917.4|6902.4|6918.6|6903.6|6917.4|6902.4|1
1722521200000|2024-08-01 14:06:40|6916.8|6901.8|6916.1|6901.1|6916.8|6901.8|6916.1|6901.1|1
1722521210000|2024-08-01 14:06:50|6915.9|6900.9|6917.2|6902.2|6917.9|6902.9|6915.9|6900.9|2
1722521220000|2024-08-01 14:07:00|6916.9|6901.9|6917.7|6902.7|6917.7|6902.7|6916.9|6901.9|4
1722521250000|2024-08-01 14:07:30|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|4
1722521260000|2024-08-01 14:07:40|6919.7|6904.7|6916.2|6901.2|6921.2|6906.2|6916.2|6901.2|8
1722521280000|2024-08-01 14:08:00|6915.7|6900.7|6918.3|6903.3|6919|6904|6915.7|6900.7|6
1722521290000|2024-08-01 14:08:10|6917.4|6902.4|6914.2|6899.2|6917.4|6902.4|6914.2|6899.2|58
1722521310000|2024-08-01 14:08:30|6914.1|6899.1|6913.4|6898.4|6914.4|6899.4|6913.1|6898.1|3
1722521320000|2024-08-01 14:08:40|||||||||2
1722521330000|2024-08-01 14:08:50|6913.9|6898.9|6913.6|6898.6|6913.9|6898.9|6913.6|6898.6|4
1722521340000|2024-08-01 14:09:00|6913.4|6898.4|6911.4|6896.4|6913.4|6898.4|6911.4|6896.4|18
1722521350000|2024-08-01 14:09:10|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1722521360000|2024-08-01 14:09:20|6911.7|6896.7|6909.4|6894.4|6911.7|6896.7|6909.4|6894.4|20
1722521370000|2024-08-01 14:09:30|6908.9|6893.9|6912.4|6897.4|6912.9|6897.9|6908.9|6893.9|9
1722521380000|2024-08-01 14:09:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|5
1722521390000|2024-08-01 14:09:50|6912.4|6897.4|6912.1|6897.1|6913.2|6898.2|6912.1|6897.1|11
1722521400000|2024-08-01 14:10:00|6911.7|6896.7|6910.3|6895.3|6912.2|6897.2|6910.3|6895.3|18
1722521410000|2024-08-01 14:10:10|6909.8|6894.8|6908.3|6893.3|6909.8|6894.8|6908.3|6893.3|3
1722521420000|2024-08-01 14:10:20|||||||||1
1722521430000|2024-08-01 14:10:30|6908.7|6893.7|6907.3|6892.3|6908.7|6893.7|6907.3|6892.3|4
1722521440000|2024-08-01 14:10:40|6906.7|6891.7|6905.8|6890.8|6906.7|6891.7|6905.8|6890.8|4
1722521450000|2024-08-01 14:10:50|6905.3|6890.3|6905.7|6890.7|6905.7|6890.7|6905.3|6890.3|18
1722521460000|2024-08-01 14:11:00|6906.7|6891.7|6904.2|6889.2|6906.7|6891.7|6904.2|6889.2|20
1722521470000|2024-08-01 14:11:10|6904.7|6889.7|6905.2|6890.2|6905.4|6890.4|6904.7|6889.7|4
1722521480000|2024-08-01 14:11:20|6904.8|6889.8|6904.3|6889.3|6904.8|6889.8|6904.3|6889.3|11
1722521490000|2024-08-01 14:11:30|6905.4|6890.4|6906.2|6891.2|6906.6|6891.6|6905.4|6890.4|9
1722521500000|2024-08-01 14:11:40|6905.7|6890.7|6906.2|6891.2|6906.2|6891.2|6905.7|6890.7|4
1722521510000|2024-08-01 14:11:50|6905.7|6890.7|6906.2|6891.2|6906.3|6891.3|6905.7|6890.7|7
1722521520000|2024-08-01 14:12:00|6906.3|6891.3|6904.3|6889.3|6906.3|6891.3|6903.8|6888.8|9
1722521530000|2024-08-01 14:12:10|6903.8|6888.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|3
1722521540000|2024-08-01 14:12:20|6905.2|6890.2|6906.7|6891.7|6906.7|6891.7|6905.2|6890.2|9
1722521550000|2024-08-01 14:12:30|6906.8|6891.8|6907.6|6892.6|6907.6|6892.6|6905.3|6890.3|23
1722521560000|2024-08-01 14:12:40|6907.9|6892.9|6908.1|6893.1|6908.1|6893.1|6907.9|6892.9|3
1722521570000|2024-08-01 14:12:50|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|2
1722521580000|2024-08-01 14:13:00|6908.4|6893.4|6908.9|6893.9|6908.9|6893.9|6908.4|6893.4|0
1722521590000|2024-08-01 14:13:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|3
1722521600000|2024-08-01 14:13:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|1
1722521610000|2024-08-01 14:13:30|6909.9|6894.9|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|1
1722521620000|2024-08-01 14:13:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|5
1722521630000|2024-08-01 14:13:50|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|3
1722521640000|2024-08-01 14:14:00|6911.1|6896.1|6910.9|6895.9|6911.1|6896.1|6910.9|6895.9|1
1722521650000|2024-08-01 14:14:10|||||||||2
1722521660000|2024-08-01 14:14:20|||||||||1
1722521670000|2024-08-01 14:14:30|||||||||1
1722521680000|2024-08-01 14:14:40|6911.9|6896.9|6913.9|6898.9|6913.9|6898.9|6911.9|6896.9|3
1722521690000|2024-08-01 14:14:50|6914.4|6899.4|6912.2|6897.2|6914.4|6899.4|6912.2|6897.2|8
1722521700000|2024-08-01 14:15:00|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|2
1722521710000|2024-08-01 14:15:10|||||||||1
1722521720000|2024-08-01 14:15:20|||||||||1
1722521730000|2024-08-01 14:15:30|6911.3|6896.3|6911.5|6896.5|6911.5|6896.5|6910.8|6895.8|12
1722521740000|2024-08-01 14:15:40|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1722521750000|2024-08-01 14:15:50|6910.8|6895.8|6906.4|6891.4|6910.8|6895.8|6906.4|6891.4|6
1722521760000|2024-08-01 14:16:00|6905.8|6890.8|6905.1|6890.1|6905.8|6890.8|6905.1|6890.1|2
1722521770000|2024-08-01 14:16:10|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1722521780000|2024-08-01 14:16:20|6904.4|6889.4|6904.1|6889.1|6904.4|6889.4|6904.1|6889.1|7
1722521800000|2024-08-01 14:16:40|6903.7|6888.7|6902.9|6887.9|6903.7|6888.7|6902.9|6887.9|26
1722521810000|2024-08-01 14:16:50|6902.6|6887.6|6896.4|6881.4|6902.9|6887.9|6896.2|6881.2|23
1722521820000|2024-08-01 14:17:00|6895.9|6880.9|6895.9|6880.9|6896.9|6881.9|6895.1|6880.1|9
1722521830000|2024-08-01 14:17:10|6897|6882|6898.4|6883.4|6898.8|6883.8|6897|6882|10
1722521840000|2024-08-01 14:17:20|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|12
1722521850000|2024-08-01 14:17:30|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6899.8|6884.8|2
1722521860000|2024-08-01 14:17:40|6899.7|6884.7|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|5
1722521870000|2024-08-01 14:17:50|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1722521880000|2024-08-01 14:18:00|6899.3|6884.3|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|11
1722521890000|2024-08-01 14:18:10|6898.2|6883.2|6897.4|6882.4|6898.2|6883.2|6896.4|6881.4|8
1722521900000|2024-08-01 14:18:20|6896.8|6881.8|6899.2|6884.2|6899.7|6884.7|6896.8|6881.8|10
1722521910000|2024-08-01 14:18:30|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.2|6884.2|5
1722521920000|2024-08-01 14:18:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|20
1722521930000|2024-08-01 14:18:50|6895.9|6880.9|6896.6|6881.6|6896.6|6881.6|6895.4|6880.4|28
1722521940000|2024-08-01 14:19:00|6897.1|6882.1|6896.9|6881.9|6897.9|6882.9|6896.9|6881.9|7
1722521950000|2024-08-01 14:19:10|6893.7|6878.7|6893.2|6878.2|6893.7|6878.7|6891.6|6876.6|20
1722521960000|2024-08-01 14:19:20|6893.1|6878.1|6889.3|6874.3|6893.4|6878.4|6889.3|6874.3|14
1722521970000|2024-08-01 14:19:30|6890.4|6875.4|6890.6|6875.6|6891.1|6876.1|6890.4|6875.4|9
1722521980000|2024-08-01 14:19:40|6890.7|6875.7|6893.3|6878.3|6893.3|6878.3|6890.7|6875.7|9
1722521990000|2024-08-01 14:19:50|6892.8|6877.8|6890.7|6875.7|6892.8|6877.8|6890.6|6875.6|15
1722522000000|2024-08-01 14:20:00|6891.1|6876.1|6895.9|6880.9|6895.9|6880.9|6891.1|6876.1|9
1722522010000|2024-08-01 14:20:10|6895.7|6880.7|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|3
1722522020000|2024-08-01 14:20:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|9
1722522030000|2024-08-01 14:20:30|6902.2|6887.2|6901.2|6886.2|6902.2|6887.2|6900.5|6885.5|42
1722522040000|2024-08-01 14:20:40|6899.3|6884.3|6899.2|6884.2|6899.3|6884.3|6898.7|6883.7|15
1722522050000|2024-08-01 14:20:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1722522070000|2024-08-01 14:21:10|6895.7|6880.7|6893.8|6878.8|6895.7|6880.7|6893.8|6878.8|3
1722522080000|2024-08-01 14:21:20|6893.7|6878.7|6893.2|6878.2|6894.2|6879.2|6893.2|6878.2|1
1722522090000|2024-08-01 14:21:30|6892.8|6877.8|6892.7|6877.7|6892.8|6877.8|6892.7|6877.7|1
1722522100000|2024-08-01 14:21:40|6892.3|6877.3|6890.8|6875.8|6892.3|6877.3|6890.8|6875.8|2
1722522110000|2024-08-01 14:21:50|6890.1|6875.1|6889.3|6874.3|6890.1|6875.1|6889.3|6874.3|16
1722522120000|2024-08-01 14:22:00|6888.9|6873.9|6889.1|6874.1|6889.1|6874.1|6888.7|6873.7|29
1722522130000|2024-08-01 14:22:10|6888.6|6873.6|6887.6|6872.6|6888.6|6873.6|6887.6|6872.6|4
1722522150000|2024-08-01 14:22:30|6887.4|6872.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|19
1722522160000|2024-08-01 14:22:40|6887.9|6872.9|6887.4|6872.4|6887.9|6872.9|6887.4|6872.4|4
1722522170000|2024-08-01 14:22:50|6887.6|6872.6|6887.4|6872.4|6887.9|6872.9|6887.4|6872.4|4
1722522180000|2024-08-01 14:23:00|6888.2|6873.2|6883.6|6868.6|6888.4|6873.4|6882.7|6867.7|5
1722522190000|2024-08-01 14:23:10|6884|6869|6885.7|6870.7|6886.4|6871.4|6884|6869|8
1722522200000|2024-08-01 14:23:20|6885.6|6870.6|6887.2|6872.2|6887.2|6872.2|6884.1|6869.1|7
1722522210000|2024-08-01 14:23:30|6887.4|6872.4|6885.9|6870.9|6887.4|6872.4|6885.4|6870.4|4
1722522220000|2024-08-01 14:23:40|6885.4|6870.4|6888.4|6873.4|6888.4|6873.4|6885.4|6870.4|17
1722522230000|2024-08-01 14:23:50|||||||||7
1722522240000|2024-08-01 14:24:00|6887|6872|6884.9|6869.9|6887|6872|6884.9|6869.9|18
1722522250000|2024-08-01 14:24:10|6885.7|6870.7|6883.9|6868.9|6885.9|6870.9|6883.9|6868.9|4
1722522260000|2024-08-01 14:24:20|6883.2|6868.2|6882.4|6867.4|6883.2|6868.2|6880.9|6865.9|14
1722522270000|2024-08-01 14:24:30|6883.9|6868.9|6881.6|6866.6|6885.8|6870.8|6881.6|6866.6|17
1722522280000|2024-08-01 14:24:40|6882.6|6867.6|6887.8|6872.8|6887.8|6872.8|6882.6|6867.6|19
1722522290000|2024-08-01 14:24:50|6884.9|6869.9|6883.8|6868.8|6884.9|6869.9|6882.4|6867.4|11
1722522300000|2024-08-01 14:25:00|6883.4|6868.4|6884.4|6869.4|6884.9|6869.9|6883.4|6868.4|4
1722522310000|2024-08-01 14:25:10|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|4
1722522320000|2024-08-01 14:25:20|6886.8|6871.8|6887.3|6872.3|6887.3|6872.3|6886.3|6871.3|2
1722522330000|2024-08-01 14:25:30|6886.9|6871.9|6886.8|6871.8|6886.9|6871.9|6886.8|6871.8|2
1722522340000|2024-08-01 14:25:40|6887.7|6872.7|6889.3|6874.3|6889.8|6874.8|6887.7|6872.7|6
1722522350000|2024-08-01 14:25:50|6888.8|6873.8|6889.9|6874.9|6892.3|6877.3|6888.8|6873.8|9
1722522360000|2024-08-01 14:26:00|6889.8|6874.8|6885.9|6870.9|6889.9|6874.9|6885.6|6870.6|18
1722522370000|2024-08-01 14:26:10|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|2
1722522380000|2024-08-01 14:26:20|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6883.6|6868.6|6
1722522390000|2024-08-01 14:26:30|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|1
1722522400000|2024-08-01 14:26:40|6884.6|6869.6|6888.9|6873.9|6888.9|6873.9|6884.6|6869.6|28
1722522410000|2024-08-01 14:26:50|||||||||3
1722522420000|2024-08-01 14:27:00|6888.2|6873.2|6887.6|6872.6|6888.2|6873.2|6887.6|6872.6|4
1722522430000|2024-08-01 14:27:10|6887.4|6872.4|6888.9|6873.9|6888.9|6873.9|6885.1|6870.1|4
1722522440000|2024-08-01 14:27:20|6888.6|6873.6|6887.9|6872.9|6888.6|6873.6|6887.9|6872.9|0
1722522450000|2024-08-01 14:27:30|6887.6|6872.6|6886.9|6871.9|6887.6|6872.6|6886.9|6871.9|3
1722522460000|2024-08-01 14:27:40|6886.6|6871.6|6886.9|6871.9|6886.9|6871.9|6886.4|6871.4|7
1722522470000|2024-08-01 14:27:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1722522480000|2024-08-01 14:28:00|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|5
1722522490000|2024-08-01 14:28:10|6886.4|6871.4|6883.1|6868.1|6886.4|6871.4|6883.1|6868.1|5
1722522510000|2024-08-01 14:28:30|6881.4|6866.4|6881.6|6866.6|6881.6|6866.6|6880.1|6865.1|17
1722522520000|2024-08-01 14:28:40|6881.8|6866.8|6884.3|6869.3|6884.3|6869.3|6881.7|6866.7|10
1722522530000|2024-08-01 14:28:50|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|1
1722522540000|2024-08-01 14:29:00|6882.8|6867.8|6868.8|6853.8|6882.8|6867.8|6868.8|6853.8|12
1722522550000|2024-08-01 14:29:10|6868.6|6853.6|6865.5|6850.5|6869.8|6854.8|6865.5|6850.5|14
1722522560000|2024-08-01 14:29:20|6864.7|6849.7|6867.4|6852.4|6867.8|6852.8|6864.1|6849.1|11
1722522570000|2024-08-01 14:29:30|6867.8|6852.8|6869.1|6854.1|6869.4|6854.4|6867.4|6852.4|14
1722522580000|2024-08-01 14:29:40|6868.8|6853.8|6869.9|6854.9|6870.4|6855.4|6868.8|6853.8|5
1722522590000|2024-08-01 14:29:50|6870.9|6855.9|6872.3|6857.3|6872.3|6857.3|6870.9|6855.9|6
1722522600000|2024-08-01 14:30:00|6872.7|6857.7|6870.1|6855.1|6872.8|6857.8|6870.1|6855.1|34
1722522610000|2024-08-01 14:30:10|6869.9|6854.9|6872.4|6857.4|6872.4|6857.4|6869.9|6854.9|11
1722522620000|2024-08-01 14:30:20|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.3|6856.3|2
1722522630000|2024-08-01 14:30:30|6871.8|6856.8|6869.1|6854.1|6871.8|6856.8|6869.1|6854.1|11
1722522640000|2024-08-01 14:30:40|6868.9|6853.9|6872.6|6857.6|6872.6|6857.6|6868.9|6853.9|10
1722522660000|2024-08-01 14:31:00|6872.9|6857.9|6869.6|6854.6|6872.9|6857.9|6869.6|6854.6|23
1722522670000|2024-08-01 14:31:10|6870.1|6855.1|6872.2|6857.2|6872.2|6857.2|6870.1|6855.1|6
1722522680000|2024-08-01 14:31:20|6871.7|6856.7|6871|6856|6872.2|6857.2|6871|6856|6
1722522690000|2024-08-01 14:31:30|6870.6|6855.6|6868.1|6853.1|6870.6|6855.6|6868.1|6853.1|4
1722522700000|2024-08-01 14:31:40|6866.2|6851.2|6865.1|6850.1|6866.2|6851.2|6865.1|6850.1|13
1722522710000|2024-08-01 14:31:50|6864.8|6849.8|6860.8|6845.8|6864.8|6849.8|6858.7|6843.7|87
1722522720000|2024-08-01 14:32:00|6860.9|6845.9|6861.3|6846.3|6861.3|6846.3|6859.9|6844.9|9
1722522730000|2024-08-01 14:32:10|6861.2|6846.2|6857.9|6842.9|6861.2|6846.2|6857.6|6842.6|23
1722522740000|2024-08-01 14:32:20|6858.7|6843.7|6865.4|6850.4|6865.8|6850.8|6858.7|6843.7|31
1722522750000|2024-08-01 14:32:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|3
1722522760000|2024-08-01 14:32:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6
1722522770000|2024-08-01 14:32:50|6859.9|6844.9|6863.1|6848.1|6863.1|6848.1|6859.9|6844.9|12
1722522780000|2024-08-01 14:33:00|6862.9|6847.9|6865.9|6850.9|6865.9|6850.9|6862.4|6847.4|25
1722522790000|2024-08-01 14:33:10|6866.4|6851.4|6863.9|6848.9|6866.4|6851.4|6863.4|6848.4|10
1722522800000|2024-08-01 14:33:20|6863.6|6848.6|6860.3|6845.3|6863.6|6848.6|6860.3|6845.3|19
1722522810000|2024-08-01 14:33:30|6859.8|6844.8|6859.8|6844.8|6860.3|6845.3|6859.4|6844.4|4
1722522820000|2024-08-01 14:33:40|6859.4|6844.4|6864.7|6849.7|6864.7|6849.7|6859.4|6844.4|23
1722522830000|2024-08-01 14:33:50|6862.7|6847.7|6864.7|6849.7|6864.7|6849.7|6862.7|6847.7|16
1722522840000|2024-08-01 14:34:00|6864|6849|6864.9|6849.9|6865.1|6850.1|6862.6|6847.6|30
1722522850000|2024-08-01 14:34:10|6865.4|6850.4|6866.3|6851.3|6866.3|6851.3|6864.4|6849.4|16
1722522860000|2024-08-01 14:34:20|6866.4|6851.4|6867.4|6852.4|6867.4|6852.4|6866.4|6851.4|23
1722522880000|2024-08-01 14:34:40|6867.8|6852.8|6869.3|6854.3|6869.3|6854.3|6867.8|6852.8|7
1722522890000|2024-08-01 14:34:50|6868.7|6853.7|6872.9|6857.9|6872.9|6857.9|6866.9|6851.9|39
1722522900000|2024-08-01 14:35:00|6872.8|6857.8|6871.6|6856.6|6872.8|6857.8|6870.3|6855.3|51
1722522910000|2024-08-01 14:35:10|6871.8|6856.8|6877.2|6862.2|6877.2|6862.2|6871.8|6856.8|12
1722522920000|2024-08-01 14:35:20|6877.7|6862.7|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|7
1722522930000|2024-08-01 14:35:30|6878|6863|6878.2|6863.2|6878.2|6863.2|6878|6863|5
1722522940000|2024-08-01 14:35:40|6878|6863|6877.3|6862.3|6878|6863|6877.3|6862.3|2
1722522950000|2024-08-01 14:35:50|||||||||1
1722522960000|2024-08-01 14:36:00|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.8|6861.8|16
1722522970000|2024-08-01 14:36:10|6876|6861|6873.7|6858.7|6876|6861|6873.4|6858.4|11
1722522980000|2024-08-01 14:36:20|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1722522990000|2024-08-01 14:36:30|6872.9|6857.9|6872.3|6857.3|6872.9|6857.9|6872.3|6857.3|5
1722523000000|2024-08-01 14:36:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|1
1722523010000|2024-08-01 14:36:50|||||||||1
1722523020000|2024-08-01 14:37:00|6872.3|6857.3|6876.3|6861.3|6876.5|6861.5|6872.3|6857.3|12
1722523030000|2024-08-01 14:37:10|6877|6862|6877.3|6862.3|6877.3|6862.3|6877|6862|4
1722523040000|2024-08-01 14:37:20|6876.1|6861.1|6875.8|6860.8|6876.1|6861.1|6875.8|6860.8|7
1722523050000|2024-08-01 14:37:30|6875.7|6860.7|6876.2|6861.2|6876.2|6861.2|6875.3|6860.3|3
1722523060000|2024-08-01 14:37:40|6875.8|6860.8|6874.3|6859.3|6875.8|6860.8|6874.3|6859.3|7
1722523070000|2024-08-01 14:37:50|6874.7|6859.7|6874.8|6859.8|6874.8|6859.8|6874.7|6859.7|1
1722523080000|2024-08-01 14:38:00|6874.7|6859.7|6872.9|6857.9|6874.7|6859.7|6872.9|6857.9|2
1722523090000|2024-08-01 14:38:10|6871.2|6856.2|6873.2|6858.2|6873.7|6858.7|6871.2|6856.2|2
1722523100000|2024-08-01 14:38:20|6872.3|6857.3|6872.2|6857.2|6872.3|6857.3|6872.2|6857.2|7
1722523110000|2024-08-01 14:38:30|6872.3|6857.3|6873.7|6858.7|6873.7|6858.7|6872.3|6857.3|10
1722523120000|2024-08-01 14:38:40|6873.2|6858.2|6871.3|6856.3|6873.2|6858.2|6871.3|6856.3|2
1722523130000|2024-08-01 14:38:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|2
1722523140000|2024-08-01 14:39:00|6871.4|6856.4|6874.2|6859.2|6874.2|6859.2|6871.3|6856.3|21
1722523150000|2024-08-01 14:39:10|6873.7|6858.7|6874|6859|6874.4|6859.4|6873.7|6858.7|20
1722523160000|2024-08-01 14:39:20|6874.3|6859.3|6873.8|6858.8|6875|6860|6873.8|6858.8|13
1722523170000|2024-08-01 14:39:30|6873.7|6858.7|6872.8|6857.8|6873.7|6858.7|6871.3|6856.3|13
1722523180000|2024-08-01 14:39:40|6873.3|6858.3|6874|6859|6874.4|6859.4|6873.3|6858.3|2
1722523190000|2024-08-01 14:39:50|6873.7|6858.7|6872.3|6857.3|6873.7|6858.7|6872.3|6857.3|9
1722523200000|2024-08-01 14:40:00|6872.2|6857.2|6875.2|6860.2|6875.2|6860.2|6872.2|6857.2|30
1722523210000|2024-08-01 14:40:10|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.2|6859.2|52
1722523220000|2024-08-01 14:40:20|6875.4|6860.4|6876.7|6861.7|6876.7|6861.7|6875.4|6860.4|0
1722523230000|2024-08-01 14:40:30|6880.5|6865.5|6880.9|6865.9|6880.9|6865.9|6880.2|6865.2|15
1722523240000|2024-08-01 14:40:40|6881.4|6866.4|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|3
1722523250000|2024-08-01 14:40:50|6880.5|6865.5|6880.5|6865.5|6880.9|6865.9|6880.5|6865.5|6
1722523260000|2024-08-01 14:41:00|6880.4|6865.4|6880|6865|6880.4|6865.4|6880|6865|0
1722523270000|2024-08-01 14:41:10|6879.9|6864.9|6881.9|6866.9|6881.9|6866.9|6879.9|6864.9|15
1722523280000|2024-08-01 14:41:20|6878.5|6863.5|6875.9|6860.9|6879.9|6864.9|6875.9|6860.9|17
1722523290000|2024-08-01 14:41:30|6875.5|6860.5|6874.9|6859.9|6875.5|6860.5|6874.4|6859.4|6
1722523300000|2024-08-01 14:41:40|||||||||3
1722523310000|2024-08-01 14:41:50|6874.5|6859.5|6875.2|6860.2|6875.2|6860.2|6874.4|6859.4|10
1722523320000|2024-08-01 14:42:00|6874.7|6859.7|6873.2|6858.2|6874.7|6859.7|6872.8|6857.8|5
1722523330000|2024-08-01 14:42:10|6872.7|6857.7|6873|6858|6873|6858|6872.7|6857.7|7
1722523340000|2024-08-01 14:42:20|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1722523350000|2024-08-01 14:42:30|6872.5|6857.5|6870.8|6855.8|6872.5|6857.5|6870.8|6855.8|11
1722523360000|2024-08-01 14:42:40|||||||||4
1722523370000|2024-08-01 14:42:50|6870.7|6855.7|6870.7|6855.7|6871|6856|6870.7|6855.7|2
1722523380000|2024-08-01 14:43:00|6871|6856|6873.2|6858.2|6873.5|6858.5|6871|6856|3
1722523390000|2024-08-01 14:43:10|6874.4|6859.4|6879.2|6864.2|6879.5|6864.5|6874.4|6859.4|8
1722523400000|2024-08-01 14:43:20|6877.3|6862.3|6878.8|6863.8|6880.2|6865.2|6877.3|6862.3|7
1722523410000|2024-08-01 14:43:30|6878.7|6863.7|6882.7|6867.7|6882.7|6867.7|6878.7|6863.7|10
1722523420000|2024-08-01 14:43:40|6882.3|6867.3|6885.8|6870.8|6885.8|6870.8|6882.2|6867.2|26
1722523430000|2024-08-01 14:43:50|6885.1|6870.1|6886.5|6871.5|6887.6|6872.6|6884.8|6869.8|18
1722523440000|2024-08-01 14:44:00|6886.1|6871.1|6882.6|6867.6|6886.4|6871.4|6882.6|6867.6|7
1722523450000|2024-08-01 14:44:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|3
1722523460000|2024-08-01 14:44:20|6880.9|6865.9|6879.2|6864.2|6880.9|6865.9|6878.4|6863.4|6
1722523470000|2024-08-01 14:44:30|6879.4|6864.4|6877.9|6862.9|6880.4|6865.4|6876.1|6861.1|8
1722523480000|2024-08-01 14:44:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|2
1722523490000|2024-08-01 14:44:50|6876.6|6861.6|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|4
1722523500000|2024-08-01 14:45:00|6877.4|6862.4|6878.4|6863.4|6878.4|6863.4|6877.4|6862.4|4
1722523510000|2024-08-01 14:45:10|6878.1|6863.1|6877.9|6862.9|6878.1|6863.1|6877.9|6862.9|1
1722523520000|2024-08-01 14:45:20|6877.1|6862.1|6876.6|6861.6|6877.2|6862.2|6875.1|6860.1|12
1722523530000|2024-08-01 14:45:30|6876.2|6861.2|6874.9|6859.9|6876.2|6861.2|6874.9|6859.9|0
1722523540000|2024-08-01 14:45:40|6874.1|6859.1|6873.4|6858.4|6874.4|6859.4|6873.4|6858.4|10
1722523550000|2024-08-01 14:45:50|6873.1|6858.1|6874.4|6859.4|6875.3|6860.3|6873.1|6858.1|13
1722523560000|2024-08-01 14:46:00|6874.8|6859.8|6876.4|6861.4|6876.8|6861.8|6874.8|6859.8|5
1722523570000|2024-08-01 14:46:10|6877.6|6862.6|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|1
1722523580000|2024-08-01 14:46:20|||||||||1
1722523590000|2024-08-01 14:46:30|6877.2|6862.2|6876.4|6861.4|6877.2|6862.2|6876.4|6861.4|2
1722523600000|2024-08-01 14:46:40|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1722523610000|2024-08-01 14:46:50|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|5
1722523620000|2024-08-01 14:47:00|6874.1|6859.1|6872.6|6857.6|6874.1|6859.1|6872.6|6857.6|4
1722523630000|2024-08-01 14:47:10|6872.4|6857.4|6871.2|6856.2|6872.4|6857.4|6870.7|6855.7|11
1722523640000|2024-08-01 14:47:20|6871.8|6856.8|6871.7|6856.7|6872.1|6857.1|6871.7|6856.7|4
1722523650000|2024-08-01 14:47:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722523660000|2024-08-01 14:47:40|6871.2|6856.2|6870.3|6855.3|6871.2|6856.2|6870.3|6855.3|1
1722523670000|2024-08-01 14:47:50|6869.8|6854.8|6872.2|6857.2|6872.3|6857.3|6869.8|6854.8|5
1722523680000|2024-08-01 14:48:00|6871.1|6856.1|6870.3|6855.3|6871.1|6856.1|6870.3|6855.3|9
1722523690000|2024-08-01 14:48:10|6870.2|6855.2|6870.6|6855.6|6870.6|6855.6|6869.8|6854.8|3
1722523700000|2024-08-01 14:48:20|6870.2|6855.2|6871.5|6856.5|6872.7|6857.7|6870.2|6855.2|5
1722523710000|2024-08-01 14:48:30|6871.2|6856.2|6870.2|6855.2|6871.2|6856.2|6870.2|6855.2|7
1722523720000|2024-08-01 14:48:40|6869|6854|6864.6|6849.6|6869|6854|6864.6|6849.6|13
1722523730000|2024-08-01 14:48:50|6864.2|6849.2|6866.3|6851.3|6866.3|6851.3|6864.2|6849.2|13
1722523740000|2024-08-01 14:49:00|6866.7|6851.7|6866.8|6851.8|6866.8|6851.8|6866.5|6851.5|1
1722523750000|2024-08-01 14:49:10|6866.5|6851.5|6867|6852|6867|6852|6865.5|6850.5|9
1722523760000|2024-08-01 14:49:20|6868.8|6853.8|6868.5|6853.5|6868.8|6853.8|6868.5|6853.5|1
1722523770000|2024-08-01 14:49:30|6869.2|6854.2|6869|6854|6869.5|6854.5|6869|6854|8
1722523780000|2024-08-01 14:49:40|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|3
1722523790000|2024-08-01 14:49:50|6868|6853|6867|6852|6868|6853|6867|6852|3
1722523800000|2024-08-01 14:50:00|6866.5|6851.5|6863.1|6848.1|6866.5|6851.5|6863.1|6848.1|8
1722523810000|2024-08-01 14:50:10|6862.6|6847.6|6862.8|6847.8|6863|6848|6862.1|6847.1|13
1722523820000|2024-08-01 14:50:20|6861.7|6846.7|6861.3|6846.3|6861.7|6846.7|6861.3|6846.3|60
1722523830000|2024-08-01 14:50:30|||||||||1
1722523840000|2024-08-01 14:50:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|4
1722523850000|2024-08-01 14:50:50|6861|6846|6859.7|6844.7|6861|6846|6858.9|6843.9|50
1722523860000|2024-08-01 14:51:00|6859|6844|6859.9|6844.9|6861.7|6846.7|6858.9|6843.9|7
1722523870000|2024-08-01 14:51:10|6859|6844|6851.4|6836.4|6859.2|6844.2|6847|6832|32
1722523880000|2024-08-01 14:51:20|6852.2|6837.2|6853.4|6838.4|6856|6841|6851.1|6836.1|35
1722523890000|2024-08-01 14:51:30|6853.5|6838.5|6857|6842|6857.5|6842.5|6853.5|6838.5|4
1722523900000|2024-08-01 14:51:40|6857.1|6842.1|6856.6|6841.6|6857.1|6842.1|6856.1|6841.1|6
1722523910000|2024-08-01 14:51:50|6855.1|6840.1|6854.1|6839.1|6856.6|6841.6|6854.1|6839.1|13
1722523920000|2024-08-01 14:52:00|6854.5|6839.5|6854|6839|6854.5|6839.5|6854|6839|5
1722523930000|2024-08-01 14:52:10|6855.9|6840.9|6853.9|6838.9|6858.9|6843.9|6853.9|6838.9|45
1722523940000|2024-08-01 14:52:20|6853.2|6838.2|6849.3|6834.3|6853.2|6838.2|6847.2|6832.2|12
1722523950000|2024-08-01 14:52:30|6849.6|6834.6|6845.9|6830.9|6850.2|6835.2|6845.9|6830.9|37
1722523960000|2024-08-01 14:52:40|6845.6|6830.6|6842.4|6827.4|6845.6|6830.6|6842.4|6827.4|6
1722523970000|2024-08-01 14:52:50|6844.1|6829.1|6842.7|6827.7|6844.1|6829.1|6838.5|6823.5|29
1722523980000|2024-08-01 14:53:00|6842.9|6827.9|6842.1|6827.1|6842.9|6827.9|6841.6|6826.6|3
1722523990000|2024-08-01 14:53:10|6842|6827|6838.7|6823.7|6842|6827|6838.5|6823.5|30
1722524000000|2024-08-01 14:53:20|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6835.5|6820.5|25
1722524010000|2024-08-01 14:53:30|6839.6|6824.6|6837.7|6822.7|6839.6|6824.6|6837.4|6822.4|8
1722524020000|2024-08-01 14:53:40|6840.2|6825.2|6839.7|6824.7|6840.2|6825.2|6839.7|6824.7|1
1722524030000|2024-08-01 14:53:50|6840.7|6825.7|6839.7|6824.7|6840.7|6825.7|6839.7|6824.7|4
1722524040000|2024-08-01 14:54:00|6839|6824|6837.7|6822.7|6839.7|6824.7|6837.7|6822.7|7
1722524050000|2024-08-01 14:54:10|6837.4|6822.4|6839.2|6824.2|6839.2|6824.2|6836.7|6821.7|8
1722524060000|2024-08-01 14:54:20|6839.7|6824.7|6835.7|6820.7|6839.7|6824.7|6835.6|6820.6|13
1722524070000|2024-08-01 14:54:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1722524090000|2024-08-01 14:54:50|6834.5|6819.5|6831.9|6816.9|6835.1|6820.1|6831.9|6816.9|19
1722524100000|2024-08-01 14:55:00|6831.7|6816.7|6833.7|6818.7|6838.1|6823.1|6831.7|6816.7|25
1722524110000|2024-08-01 14:55:10|6835.2|6820.2|6836.7|6821.7|6837.1|6822.1|6834.5|6819.5|35
1722524120000|2024-08-01 14:55:20|6837|6822|6837|6822|6837|6822|6836.5|6821.5|5
1722524130000|2024-08-01 14:55:30|6836.5|6821.5|6839|6824|6839|6824|6836.5|6821.5|7
1722524140000|2024-08-01 14:55:40|6839.4|6824.4|6837.6|6822.6|6839.5|6824.5|6837.5|6822.5|11
1722524150000|2024-08-01 14:55:50|6837|6822|6837|6822|6837|6822|6837|6822|0
1722524160000|2024-08-01 14:56:00|6836.5|6821.5|6838.1|6823.1|6838.1|6823.1|6836.5|6821.5|19
1722524170000|2024-08-01 14:56:10|6839|6824|6839.5|6824.5|6839.5|6824.5|6839|6824|1
1722524180000|2024-08-01 14:56:20|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|1
1722524190000|2024-08-01 14:56:30|6840|6825|6840|6825|6840|6825|6840|6825|0
1722524200000|2024-08-01 14:56:40|||||||||2
1722524210000|2024-08-01 14:56:50|6839.6|6824.6|6839.5|6824.5|6839.6|6824.6|6839.5|6824.5|1
1722524220000|2024-08-01 14:57:00|6841|6826|6844|6829|6844.5|6829.5|6841|6826|12
1722524230000|2024-08-01 14:57:10|6845.5|6830.5|6843.4|6828.4|6846.7|6831.7|6843.4|6828.4|8
1722524240000|2024-08-01 14:57:20|6842.4|6827.4|6842.8|6827.8|6843.2|6828.2|6841.7|6826.7|12
1722524250000|2024-08-01 14:57:30|6843.2|6828.2|6842.7|6827.7|6843.2|6828.2|6842.7|6827.7|0
1722524260000|2024-08-01 14:57:40|6842.2|6827.2|6841.7|6826.7|6842.2|6827.2|6841.7|6826.7|2
1722524270000|2024-08-01 14:57:50|6841.5|6826.5|6839.2|6824.2|6841.5|6826.5|6839.2|6824.2|2
1722524280000|2024-08-01 14:58:00|6839.4|6824.4|6840.2|6825.2|6840.7|6825.7|6839.2|6824.2|13
1722524290000|2024-08-01 14:58:10|6840.1|6825.1|6844.5|6829.5|6844.8|6829.8|6840.1|6825.1|36
1722524310000|2024-08-01 14:58:30|||||||||6
1722524320000|2024-08-01 14:58:40|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|4
1722524330000|2024-08-01 14:58:50|6845|6830|6846|6831|6846|6831|6845|6830|4
1722524340000|2024-08-01 14:59:00|6846.5|6831.5|6849.5|6834.5|6850|6835|6846.5|6831.5|9
1722524350000|2024-08-01 14:59:10|6850|6835|6847.5|6832.5|6850|6835|6847.5|6832.5|8
1722524360000|2024-08-01 14:59:20|6850.5|6835.5|6847.5|6832.5|6850.5|6835.5|6847.5|6832.5|35
1722524370000|2024-08-01 14:59:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|1
1722524380000|2024-08-01 14:59:40|6849.2|6834.2|6849.5|6834.5|6850.1|6835.1|6849.1|6834.1|5
1722524390000|2024-08-01 14:59:50|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|7
1722524400000|2024-08-01 15:00:00|6848.1|6833.1|6848|6833|6849|6834|6848|6833|3
1722524410000|2024-08-01 15:00:10|6848.4|6833.4|6848.5|6833.5|6848.5|6833.5|6848|6833|2
1722524420000|2024-08-01 15:00:20|6848|6833|6847.6|6832.6|6848|6833|6847.6|6832.6|24
1722524430000|2024-08-01 15:00:30|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|0
1722524440000|2024-08-01 15:00:40|6845.5|6830.5|6842|6827|6845.5|6830.5|6841.2|6826.2|25
1722524450000|2024-08-01 15:00:50|6842.5|6827.5|6845.5|6830.5|6845.5|6830.5|6842.5|6827.5|21
1722524460000|2024-08-01 15:01:00|6846.6|6831.6|6848.5|6833.5|6848.5|6833.5|6846.6|6831.6|1
1722524480000|2024-08-01 15:01:20|6849|6834|6846.1|6831.1|6849|6834|6846.1|6831.1|8
1722524490000|2024-08-01 15:01:30|6849|6834|6850|6835|6850|6835|6849|6834|2
1722524510000|2024-08-01 15:01:50|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|10
1722524520000|2024-08-01 15:02:00|6853.5|6838.5|6854.1|6839.1|6854.5|6839.5|6853|6838|6
1722524530000|2024-08-01 15:02:10|6853.6|6838.6|6853.5|6838.5|6853.6|6838.6|6853.5|6838.5|4
1722524540000|2024-08-01 15:02:20|6857.4|6842.4|6859.5|6844.5|6860|6845|6857.2|6842.2|68
1722524550000|2024-08-01 15:02:30|6859.6|6844.6|6859.5|6844.5|6859.6|6844.6|6859.5|6844.5|5
1722524560000|2024-08-01 15:02:40|6859.6|6844.6|6863|6848|6863.5|6848.5|6859.6|6844.6|8
1722524570000|2024-08-01 15:02:50|6861.5|6846.5|6860.6|6845.6|6861.5|6846.5|6860.6|6845.6|11
1722524580000|2024-08-01 15:03:00|6860.1|6845.1|6861|6846|6861|6846|6860.1|6845.1|0
1722524590000|2024-08-01 15:03:10|6859.6|6844.6|6860|6845|6860|6845|6859.6|6844.6|33
1722524600000|2024-08-01 15:03:20|6859.2|6844.2|6862.8|6847.8|6862.8|6847.8|6858.5|6843.5|16
1722524610000|2024-08-01 15:03:30|6863.2|6848.2|6863.5|6848.5|6863.5|6848.5|6863.2|6848.2|0
1722524620000|2024-08-01 15:03:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|12
1722524640000|2024-08-01 15:04:00|6859|6844|6856.6|6841.6|6859|6844|6856.6|6841.6|14
1722524650000|2024-08-01 15:04:10|6857|6842|6856.1|6841.1|6857.1|6842.1|6856.1|6841.1|5
1722524660000|2024-08-01 15:04:20|6855.1|6840.1|6856.1|6841.1|6856.1|6841.1|6855.1|6840.1|2
1722524670000|2024-08-01 15:04:30|6855.4|6840.4|6853.7|6838.7|6855.4|6840.4|6853.7|6838.7|4
1722524680000|2024-08-01 15:04:40|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1722524690000|2024-08-01 15:04:50|6853.5|6838.5|6852.1|6837.1|6853.5|6838.5|6852.1|6837.1|10
1722524700000|2024-08-01 15:05:00|6852.5|6837.5|6854|6839|6854|6839|6852|6837|10
1722524710000|2024-08-01 15:05:10|||||||||1
1722524730000|2024-08-01 15:05:30|6854.3|6839.3|6852.5|6837.5|6854.5|6839.5|6852.5|6837.5|4
1722524740000|2024-08-01 15:05:40|6852|6837|6851.6|6836.6|6852.1|6837.1|6851.1|6836.1|7
1722524750000|2024-08-01 15:05:50|6852|6837|6852|6837|6852|6837|6852|6837|0
1722524770000|2024-08-01 15:06:10|6852.7|6837.7|6852.5|6837.5|6853|6838|6852.5|6837.5|4
1722524780000|2024-08-01 15:06:20|6853|6838|6853|6838|6853|6838|6853|6838|4
1722524790000|2024-08-01 15:06:30|6854.1|6839.1|6857.1|6842.1|6857.1|6842.1|6854.1|6839.1|7
1722524800000|2024-08-01 15:06:40|6858.1|6843.1|6858.6|6843.6|6858.6|6843.6|6858.1|6843.1|0
1722524810000|2024-08-01 15:06:50|6859.1|6844.1|6857|6842|6859.5|6844.5|6857|6842|4
1722524820000|2024-08-01 15:07:00|6855.5|6840.5|6856|6841|6856.2|6841.2|6855.5|6840.5|4
1722524840000|2024-08-01 15:07:20|6855.6|6840.6|6857.5|6842.5|6857.5|6842.5|6855.1|6840.1|1
1722524860000|2024-08-01 15:07:40|6857.6|6842.6|6857|6842|6857.6|6842.6|6857|6842|1
1722524870000|2024-08-01 15:07:50|6855.6|6840.6|6855|6840|6855.6|6840.6|6855|6840|9
1722524880000|2024-08-01 15:08:00|||||||||7
1722524890000|2024-08-01 15:08:10|6853.6|6838.6|6853.8|6838.8|6853.8|6838.8|6853.5|6838.5|8
1722524900000|2024-08-01 15:08:20|6856|6841|6857.2|6842.2|6857.2|6842.2|6856|6841|27
1722524910000|2024-08-01 15:08:30|6857.3|6842.3|6856.1|6841.1|6857.3|6842.3|6856.1|6841.1|0
1722524920000|2024-08-01 15:08:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.1|6840.1|0
1722524930000|2024-08-01 15:08:50|6855.6|6840.6|6855.2|6840.2|6855.6|6840.6|6855.2|6840.2|1
1722524940000|2024-08-01 15:09:00|6856.9|6841.9|6858.6|6843.6|6858.6|6843.6|6856.9|6841.9|5
1722524950000|2024-08-01 15:09:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1722524960000|2024-08-01 15:09:20|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|0
1722524970000|2024-08-01 15:09:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|4
1722524980000|2024-08-01 15:09:40|6856.4|6841.4|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|0
1722524990000|2024-08-01 15:09:50|6855.5|6840.5|6854.6|6839.6|6855.5|6840.5|6854.6|6839.6|1
1722525000000|2024-08-01 15:10:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1722525010000|2024-08-01 15:10:10|6853.5|6838.5|6853.7|6838.7|6853.7|6838.7|6853.4|6838.4|6
1722525020000|2024-08-01 15:10:20|||||||||3
1722525030000|2024-08-01 15:10:30|||||||||1
1722525050000|2024-08-01 15:10:50|6853|6838|6850.4|6835.4|6853|6838|6850.4|6835.4|1
1722525060000|2024-08-01 15:11:00|6850.2|6835.2|6850.9|6835.9|6851.2|6836.2|6850.2|6835.2|9
1722525070000|2024-08-01 15:11:10|6850.5|6835.5|6850.4|6835.4|6850.5|6835.5|6850.4|6835.4|0
1722525080000|2024-08-01 15:11:20|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|8
1722525090000|2024-08-01 15:11:30|6851.9|6836.9|6851.4|6836.4|6851.9|6836.9|6851.4|6836.4|0
1722525100000|2024-08-01 15:11:40|6850.6|6835.6|6850.2|6835.2|6850.6|6835.6|6849.7|6834.7|21
1722525110000|2024-08-01 15:11:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|2
1722525120000|2024-08-01 15:12:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|1
1722525130000|2024-08-01 15:12:10|6851.9|6836.9|6854.2|6839.2|6854.7|6839.7|6851.9|6836.9|2
1722525140000|2024-08-01 15:12:20|6853.7|6838.7|6852.7|6837.7|6853.7|6838.7|6852.7|6837.7|1
1722525150000|2024-08-01 15:12:30|6852.9|6837.9|6853.7|6838.7|6853.7|6838.7|6852.5|6837.5|3
1722525180000|2024-08-01 15:13:00|6854.1|6839.1|6854.2|6839.2|6854.2|6839.2|6854.1|6839.1|0
1722525200000|2024-08-01 15:13:20|6854.7|6839.7|6854.4|6839.4|6854.7|6839.7|6854.4|6839.4|2
1722525210000|2024-08-01 15:13:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6
1722525220000|2024-08-01 15:13:40|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|2
1722525230000|2024-08-01 15:13:50|6857.1|6842.1|6857.2|6842.2|6857.2|6842.2|6856.7|6841.7|3
1722525240000|2024-08-01 15:14:00|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1722525250000|2024-08-01 15:14:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6856.7|6841.7|3
1722525260000|2024-08-01 15:14:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1722525270000|2024-08-01 15:14:30|6860.1|6845.1|6859.4|6844.4|6860.1|6845.1|6859.4|6844.4|1
1722525280000|2024-08-01 15:14:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1722525300000|2024-08-01 15:15:00|6861|6846|6861.1|6846.1|6861.3|6846.3|6860.7|6845.7|12
1722525310000|2024-08-01 15:15:10|6861.4|6846.4|6862.5|6847.5|6862.5|6847.5|6861.4|6846.4|2
1722525320000|2024-08-01 15:15:20|6857.7|6842.7|6851.4|6836.4|6857.7|6842.7|6851|6836|112
1722525330000|2024-08-01 15:15:30|6851.7|6836.7|6850.5|6835.5|6851.9|6836.9|6850.5|6835.5|5
1722525340000|2024-08-01 15:15:40|6850.4|6835.4|6855.1|6840.1|6855.1|6840.1|6850.4|6835.4|3
1722525350000|2024-08-01 15:15:50|||||||||1
1722525360000|2024-08-01 15:16:00|6855|6840|6855.6|6840.6|6856|6841|6855|6840|11
1722525370000|2024-08-01 15:16:10|6855.2|6840.2|6856|6841|6856|6841|6855.1|6840.1|3
1722525380000|2024-08-01 15:16:20|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|2
1722525390000|2024-08-01 15:16:30|6858.5|6843.5|6859|6844|6859|6844|6858.5|6843.5|0
1722525410000|2024-08-01 15:16:50|6858.6|6843.6|6855.6|6840.6|6858.6|6843.6|6855.6|6840.6|4
1722525420000|2024-08-01 15:17:00|6853.5|6838.5|6850.9|6835.9|6853.5|6838.5|6849.9|6834.9|23
1722525430000|2024-08-01 15:17:10|6850.4|6835.4|6853.7|6838.7|6853.7|6838.7|6850.2|6835.2|1
1722525440000|2024-08-01 15:17:20|6848.6|6833.6|6850.5|6835.5|6850.5|6835.5|6848.6|6833.6|21
1722525450000|2024-08-01 15:17:30|6850.6|6835.6|6852.7|6837.7|6852.7|6837.7|6850.6|6835.6|0
1722525460000|2024-08-01 15:17:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1722525470000|2024-08-01 15:17:50|6853.1|6838.1|6852.7|6837.7|6853.1|6838.1|6852.7|6837.7|0
1722525480000|2024-08-01 15:18:00|6853.1|6838.1|6855.2|6840.2|6855.2|6840.2|6853.1|6838.1|1
1722525490000|2024-08-01 15:18:10|6856.2|6841.2|6856.9|6841.9|6856.9|6841.9|6856.2|6841.2|3
1722525500000|2024-08-01 15:18:20|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|3
1722525510000|2024-08-01 15:18:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1722525520000|2024-08-01 15:18:40|6855.4|6840.4|6857.2|6842.2|6857.2|6842.2|6855.4|6840.4|2
1722525530000|2024-08-01 15:18:50|6856.9|6841.9|6857.2|6842.2|6857.2|6842.2|6856.7|6841.7|0
1722525540000|2024-08-01 15:19:00|6856.7|6841.7|6856.7|6841.7|6857.1|6842.1|6856.7|6841.7|0
1722525550000|2024-08-01 15:19:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1722525560000|2024-08-01 15:19:20|6854.6|6839.6|6854.2|6839.2|6854.6|6839.6|6853.9|6838.9|10
1722525570000|2024-08-01 15:19:30|6855.1|6840.1|6855.5|6840.5|6855.5|6840.5|6855.1|6840.1|0
1722525580000|2024-08-01 15:19:40|6855.1|6840.1|6855.5|6840.5|6855.5|6840.5|6855.1|6840.1|0
1722525590000|2024-08-01 15:19:50|6855.2|6840.2|6855.6|6840.6|6855.6|6840.6|6855.2|6840.2|0
1722525600000|2024-08-01 15:20:00|6856|6841|6857.5|6842.5|6857.5|6842.5|6856|6841|8
1722525610000|2024-08-01 15:20:10|6857.9|6842.9|6858|6843|6858|6843|6857.9|6842.9|3
1722525620000|2024-08-01 15:20:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859|6844|2
1722525630000|2024-08-01 15:20:30|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1722525640000|2024-08-01 15:20:40|||||||||1
1722525650000|2024-08-01 15:20:50|6862.1|6847.1|6863.9|6848.9|6863.9|6848.9|6862.1|6847.1|20
1722525660000|2024-08-01 15:21:00|6864.2|6849.2|6862|6847|6864.2|6849.2|6861.5|6846.5|18
1722525670000|2024-08-01 15:21:10|6860.9|6845.9|6863.4|6848.4|6863.4|6848.4|6860.9|6845.9|17
1722525680000|2024-08-01 15:21:20|6863.2|6848.2|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|4
1722525700000|2024-08-01 15:21:40|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1722525710000|2024-08-01 15:21:50|6862.5|6847.5|6862.6|6847.6|6862.6|6847.6|6862.5|6847.5|3
1722525720000|2024-08-01 15:22:00|6862.5|6847.5|6862.7|6847.7|6862.9|6847.9|6862.4|6847.4|5
1722525730000|2024-08-01 15:22:10|6861.9|6846.9|6859.4|6844.4|6861.9|6846.9|6859.4|6844.4|7
1722525740000|2024-08-01 15:22:20|6858.9|6843.9|6859.7|6844.7|6859.7|6844.7|6858.9|6843.9|9
1722525750000|2024-08-01 15:22:30|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|1
1722525760000|2024-08-01 15:22:40|6860.7|6845.7|6860.9|6845.9|6860.9|6845.9|6860.7|6845.7|0
1722525770000|2024-08-01 15:22:50|6859.4|6844.4|6863.4|6848.4|6863.4|6848.4|6859.4|6844.4|4
1722525780000|2024-08-01 15:23:00|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|1
1722525800000|2024-08-01 15:23:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|2
1722525810000|2024-08-01 15:23:30|6861.7|6846.7|6861.6|6846.6|6861.7|6846.7|6861.2|6846.2|15
1722525820000|2024-08-01 15:23:40|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6861.4|6846.4|10
1722525840000|2024-08-01 15:24:00|6861.9|6846.9|6862.9|6847.9|6863.2|6848.2|6861.9|6846.9|3
1722525850000|2024-08-01 15:24:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|8
1722525860000|2024-08-01 15:24:20|6864.2|6849.2|6864|6849|6864.9|6849.9|6864|6849|10
1722525870000|2024-08-01 15:24:30|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1722525880000|2024-08-01 15:24:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1722525890000|2024-08-01 15:24:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|2
1722525900000|2024-08-01 15:25:00|6865|6850|6865|6850|6865|6850|6865|6850|23
1722525910000|2024-08-01 15:25:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1722525920000|2024-08-01 15:25:20|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|2
1722525930000|2024-08-01 15:25:30|6864.2|6849.2|6864.6|6849.6|6864.6|6849.6|6864.2|6849.2|2
1722525940000|2024-08-01 15:25:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1722525950000|2024-08-01 15:25:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1722525960000|2024-08-01 15:26:00|6865.4|6850.4|6870.9|6855.9|6871.4|6856.4|6865.4|6850.4|27
1722525970000|2024-08-01 15:26:10|6871.2|6856.2|6868|6853|6871.2|6856.2|6868|6853|14
1722525980000|2024-08-01 15:26:20|6868.5|6853.5|6869.5|6854.5|6869.5|6854.5|6868.5|6853.5|12
1722525990000|2024-08-01 15:26:30|6869.6|6854.6|6868|6853|6869.6|6854.6|6867.5|6852.5|5
1722526000000|2024-08-01 15:26:40|6867.5|6852.5|6866.6|6851.6|6867.5|6852.5|6866.6|6851.6|2
1722526020000|2024-08-01 15:27:00|6866.5|6851.5|6868|6853|6868.6|6853.6|6866.5|6851.5|10
1722526060000|2024-08-01 15:27:40|6868.4|6853.4|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|8
1722526070000|2024-08-01 15:27:50|6868.5|6853.5|6869.5|6854.5|6869.5|6854.5|6868.5|6853.5|4
1722526080000|2024-08-01 15:28:00|6869|6854|6868.5|6853.5|6869|6854|6868|6853|8
1722526090000|2024-08-01 15:28:10|6868|6853|6867.1|6852.1|6868.4|6853.4|6867.1|6852.1|2
1722526100000|2024-08-01 15:28:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1722526110000|2024-08-01 15:28:30|6863|6848|6863|6848|6863|6848|6863|6848|28
1722526120000|2024-08-01 15:28:40|6863.4|6848.4|6863.6|6848.6|6863.6|6848.6|6863.4|6848.4|7
1722526130000|2024-08-01 15:28:50|6863.5|6848.5|6863|6848|6863.5|6848.5|6863|6848|1
1722526150000|2024-08-01 15:29:10|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1722526160000|2024-08-01 15:29:20|6862.5|6847.5|6864|6849|6864|6849|6862.5|6847.5|6
1722526170000|2024-08-01 15:29:30|6864.9|6849.9|6865|6850|6865|6850|6864.9|6849.9|4
1722526190000|2024-08-01 15:29:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1722526200000|2024-08-01 15:30:00|||||||||1
1722526210000|2024-08-01 15:30:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|11
1722526230000|2024-08-01 15:30:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|12
1722526240000|2024-08-01 15:30:40|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|3
1722526250000|2024-08-01 15:30:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|4
1722526260000|2024-08-01 15:31:00|6868.2|6853.2|6867.6|6852.6|6869.2|6854.2|6867.2|6852.2|19
1722526270000|2024-08-01 15:31:10|6867.7|6852.7|6866.7|6851.7|6868.2|6853.2|6866.7|6851.7|6
1722526280000|2024-08-01 15:31:20|||||||||1
1722526290000|2024-08-01 15:31:30|||||||||1
1722526300000|2024-08-01 15:31:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|4
1722526310000|2024-08-01 15:31:50|||||||||2
1722526320000|2024-08-01 15:32:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|2
1722526330000|2024-08-01 15:32:10|||||||||2
1722526340000|2024-08-01 15:32:20|||||||||2
1722526350000|2024-08-01 15:32:30|6868.6|6853.6|6869.4|6854.4|6869.9|6854.9|6868.6|6853.6|7
1722526360000|2024-08-01 15:32:40|6869.2|6854.2|6866.2|6851.2|6869.2|6854.2|6866.2|6851.2|3
1722526370000|2024-08-01 15:32:50|6866.4|6851.4|6866.2|6851.2|6866.4|6851.4|6866.2|6851.2|3
1722526380000|2024-08-01 15:33:00|6864.5|6849.5|6865.5|6850.5|6865.9|6850.9|6861.2|6846.2|23
1722526390000|2024-08-01 15:33:10|6865.9|6850.9|6868.7|6853.7|6868.7|6853.7|6865.9|6850.9|7
1722526400000|2024-08-01 15:33:20|6869|6854|6872.1|6857.1|6872.1|6857.1|6868.7|6853.7|6
1722526410000|2024-08-01 15:33:30|6872.2|6857.2|6871.1|6856.1|6872.2|6857.2|6871.1|6856.1|3
1722526420000|2024-08-01 15:33:40|6870.3|6855.3|6873.1|6858.1|6873.1|6858.1|6870.3|6855.3|17
1722526430000|2024-08-01 15:33:50|6873.2|6858.2|6871.7|6856.7|6873.2|6858.2|6871.7|6856.7|2
1722526440000|2024-08-01 15:34:00|6871.2|6856.2|6868.7|6853.7|6871.2|6856.2|6868.6|6853.6|4
1722526450000|2024-08-01 15:34:10|6868.9|6853.9|6876.5|6861.5|6876.5|6861.5|6868.7|6853.7|39
1722526460000|2024-08-01 15:34:20|6876.8|6861.8|6877|6862|6877|6862|6876.8|6861.8|6
1722526470000|2024-08-01 15:34:30|6875.1|6860.1|6875.2|6860.2|6875.2|6860.2|6874.2|6859.2|39
1722526480000|2024-08-01 15:34:40|6877.2|6862.2|6877.2|6862.2|6877.7|6862.7|6875.2|6860.2|28
1722526500000|2024-08-01 15:35:00|6876.1|6861.1|6867.7|6852.7|6876.1|6861.1|6867.7|6852.7|5
1722526510000|2024-08-01 15:35:10|6868.1|6853.1|6866.2|6851.2|6868.1|6853.1|6866.2|6851.2|1
1722526520000|2024-08-01 15:35:20|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1722526530000|2024-08-01 15:35:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|2
1722526540000|2024-08-01 15:35:40|6865.2|6850.2|6864.7|6849.7|6865.2|6850.2|6864|6849|3
1722526550000|2024-08-01 15:35:50|6864|6849|6864.7|6849.7|6864.7|6849.7|6862.9|6847.9|6
1722526560000|2024-08-01 15:36:00|6865.2|6850.2|6866.7|6851.7|6866.7|6851.7|6864.7|6849.7|0
1722526570000|2024-08-01 15:36:10|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|0
1722526580000|2024-08-01 15:36:20|6868|6853|6867.7|6852.7|6868.2|6853.2|6867.2|6852.2|5
1722526590000|2024-08-01 15:36:30|6868.2|6853.2|6867.9|6852.9|6868.2|6853.2|6867.9|6852.9|2
1722526600000|2024-08-01 15:36:40|6868.2|6853.2|6870.7|6855.7|6870.7|6855.7|6868.2|6853.2|4
1722526610000|2024-08-01 15:36:50|6868.7|6853.7|6865.7|6850.7|6868.7|6853.7|6865.7|6850.7|6
1722526620000|2024-08-01 15:37:00|6867.2|6852.2|6868.9|6853.9|6868.9|6853.9|6867.2|6852.2|2
1722526630000|2024-08-01 15:37:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|2
1722526640000|2024-08-01 15:37:20|6869.5|6854.5|6870.2|6855.2|6872.7|6857.7|6869.5|6854.5|7
1722526660000|2024-08-01 15:37:40|6870.4|6855.4|6869.7|6854.7|6870.4|6855.4|6869.4|6854.4|4
1722526670000|2024-08-01 15:37:50|||||||||1
1722526680000|2024-08-01 15:38:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|4
1722526690000|2024-08-01 15:38:10|6870.3|6855.3|6871.6|6856.6|6871.7|6856.7|6870.3|6855.3|5
1722526700000|2024-08-01 15:38:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1722526720000|2024-08-01 15:38:40|6870.9|6855.9|6871.7|6856.7|6871.7|6856.7|6870.9|6855.9|3
1722526740000|2024-08-01 15:39:00|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|7
1722526750000|2024-08-01 15:39:10|6870.1|6855.1|6869.9|6854.9|6870.2|6855.2|6869.7|6854.7|2
1722526760000|2024-08-01 15:39:20|6869.5|6854.5|6870.4|6855.4|6870.4|6855.4|6869.4|6854.4|7
1722526780000|2024-08-01 15:39:40|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1722526790000|2024-08-01 15:39:50|||||||||3
1722526800000|2024-08-01 15:40:00|6870.2|6855.2|6869.9|6854.9|6870.2|6855.2|6869.9|6854.9|6
1722526810000|2024-08-01 15:40:10|6870.2|6855.2|6871.4|6856.4|6871.7|6856.7|6870.2|6855.2|6
1722526830000|2024-08-01 15:40:30|6871.2|6856.2|6869.1|6854.1|6871.2|6856.2|6869.1|6854.1|4
1722526840000|2024-08-01 15:40:40|6868.9|6853.9|6867.7|6852.7|6868.9|6853.9|6867.7|6852.7|1
1722526850000|2024-08-01 15:40:50|6867.5|6852.5|6866.4|6851.4|6867.5|6852.5|6866.4|6851.4|2
1722526860000|2024-08-01 15:41:00|6866|6851|6866.5|6851.5|6866.9|6851.9|6865.9|6850.9|9
1722526870000|2024-08-01 15:41:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1722526880000|2024-08-01 15:41:20|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6861.7|6846.7|14
1722526900000|2024-08-01 15:41:40|6863.4|6848.4|6863.2|6848.2|6863.4|6848.4|6863.2|6848.2|3
1722526920000|2024-08-01 15:42:00|6862.7|6847.7|6858.4|6843.4|6862.7|6847.7|6858.4|6843.4|1
1722526930000|2024-08-01 15:42:10|6857.9|6842.9|6855.1|6840.1|6857.9|6842.9|6855.1|6840.1|4
1722526940000|2024-08-01 15:42:20|6855.5|6840.5|6857.4|6842.4|6857.4|6842.4|6855.5|6840.5|1
1722526950000|2024-08-01 15:42:30|6857|6842|6856.9|6841.9|6857|6842|6856.9|6841.9|0
1722526960000|2024-08-01 15:42:40|6857.2|6842.2|6856.9|6841.9|6857.2|6842.2|6856.9|6841.9|0
1722526970000|2024-08-01 15:42:50|||||||||1
1722526980000|2024-08-01 15:43:00|6855.5|6840.5|6856.9|6841.9|6856.9|6841.9|6855.5|6840.5|9
1722526990000|2024-08-01 15:43:10|6856.7|6841.7|6856|6841|6856.7|6841.7|6856|6841|2
1722527000000|2024-08-01 15:43:20|6856.4|6841.4|6856.5|6841.5|6856.5|6841.5|6856.4|6841.4|0
1722527020000|2024-08-01 15:43:40|6856|6841|6856.1|6841.1|6856.6|6841.6|6856|6841|5
1722527030000|2024-08-01 15:43:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|14
1722527040000|2024-08-01 15:44:00|6856.1|6841.1|6857|6842|6857|6842|6855|6840|9
1722527050000|2024-08-01 15:44:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1722527060000|2024-08-01 15:44:20|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|120
1722527070000|2024-08-01 15:44:30|6855.5|6840.5|6854.1|6839.1|6855.5|6840.5|6854.1|6839.1|5
1722527090000|2024-08-01 15:44:50|6851.6|6836.6|6851|6836|6851.6|6836.6|6851|6836|18
1722527100000|2024-08-01 15:45:00|6847|6832|6847|6832|6847|6832|6847|6832|19
1722527110000|2024-08-01 15:45:10|||||||||4
1722527120000|2024-08-01 15:45:20|6848.1|6833.1|6849.1|6834.1|6849.1|6834.1|6847.6|6832.6|3
1722527130000|2024-08-01 15:45:30|6848.9|6833.9|6847.8|6832.8|6848.9|6833.9|6847.8|6832.8|18
1722527140000|2024-08-01 15:45:40|6849.3|6834.3|6856.1|6841.1|6856.1|6841.1|6849.3|6834.3|13
1722527150000|2024-08-01 15:45:50|6856.4|6841.4|6854.6|6839.6|6856.5|6841.5|6854.6|6839.6|15
1722527170000|2024-08-01 15:46:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1722527190000|2024-08-01 15:46:30|6854.1|6839.1|6853.5|6838.5|6854.1|6839.1|6853.5|6838.5|1
1722527200000|2024-08-01 15:46:40|6853|6838|6852|6837|6853.5|6838.5|6850.6|6835.6|4
1722527220000|2024-08-01 15:47:00|||||||||3
1722527230000|2024-08-01 15:47:10|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|5
1722527240000|2024-08-01 15:47:20|6851.3|6836.3|6851.1|6836.1|6851.3|6836.3|6851.1|6836.1|0
1722527250000|2024-08-01 15:47:30|6851.5|6836.5|6853|6838|6853|6838|6851.1|6836.1|12
1722527260000|2024-08-01 15:47:40|6852.6|6837.6|6852.5|6837.5|6852.9|6837.9|6852.5|6837.5|0
1722527300000|2024-08-01 15:48:20|6852|6837|6854.7|6839.7|6854.7|6839.7|6852|6837|8
1722527320000|2024-08-01 15:48:40|6854.9|6839.9|6851.9|6836.9|6854.9|6839.9|6851.9|6836.9|12
1722527340000|2024-08-01 15:49:00|6851.5|6836.5|6847.8|6832.8|6851.5|6836.5|6846.9|6831.9|16
1722527350000|2024-08-01 15:49:10|6848.3|6833.3|6847.6|6832.6|6848.3|6833.3|6847.6|6832.6|2
1722527360000|2024-08-01 15:49:20|6847.5|6832.5|6848.7|6833.7|6848.9|6833.9|6847.5|6832.5|5
1722527370000|2024-08-01 15:49:30|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1722527380000|2024-08-01 15:49:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1722527400000|2024-08-01 15:50:00|6851.2|6836.2|6852.7|6837.7|6852.7|6837.7|6851.2|6836.2|1
1722527410000|2024-08-01 15:50:10|6853.2|6838.2|6852.7|6837.7|6853.2|6838.2|6852.7|6837.7|6
1722527420000|2024-08-01 15:50:20|6852.4|6837.4|6850.9|6835.9|6852.4|6837.4|6850.9|6835.9|4
1722527440000|2024-08-01 15:50:40|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1722527450000|2024-08-01 15:50:50|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1722527460000|2024-08-01 15:51:00|6851.4|6836.4|6849.7|6834.7|6851.4|6836.4|6849.7|6834.7|0
1722527470000|2024-08-01 15:51:10|||||||||1
1722527480000|2024-08-01 15:51:20|6851.1|6836.1|6850.4|6835.4|6851.1|6836.1|6850.4|6835.4|1
1722527490000|2024-08-01 15:51:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|3
1722527500000|2024-08-01 15:51:40|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1722527510000|2024-08-01 15:51:50|6848.4|6833.4|6846.9|6831.9|6848.4|6833.4|6846.9|6831.9|1
1722527520000|2024-08-01 15:52:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1722527530000|2024-08-01 15:52:10|6848.7|6833.7|6849.2|6834.2|6849.2|6834.2|6848.7|6833.7|10
1722527540000|2024-08-01 15:52:20|6848.7|6833.7|6847.9|6832.9|6848.7|6833.7|6847.2|6832.2|3
1722527550000|2024-08-01 15:52:30|||||||||1
1722527560000|2024-08-01 15:52:40|6847.2|6832.2|6848.9|6833.9|6848.9|6833.9|6846.7|6831.7|11
1722527580000|2024-08-01 15:53:00|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846|6831|11
1722527590000|2024-08-01 15:53:10|||||||||1
1722527600000|2024-08-01 15:53:20|||||||||2
1722527610000|2024-08-01 15:53:30|6846.7|6831.7|6849.7|6834.7|6849.7|6834.7|6846.7|6831.7|29
1722527620000|2024-08-01 15:53:40|6849.6|6834.6|6851|6836|6851|6836|6849.6|6834.6|2
1722527630000|2024-08-01 15:53:50|6850.1|6835.1|6847.1|6832.1|6850.1|6835.1|6847.1|6832.1|2
1722527640000|2024-08-01 15:54:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1722527650000|2024-08-01 15:54:10|6846.6|6831.6|6847.9|6832.9|6848.2|6833.2|6846.6|6831.6|6
1722527660000|2024-08-01 15:54:20|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1722527670000|2024-08-01 15:54:30|6848.1|6833.1|6846.6|6831.6|6848.1|6833.1|6846.6|6831.6|4
1722527680000|2024-08-01 15:54:40|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6
1722527710000|2024-08-01 15:55:10|6846.1|6831.1|6848.6|6833.6|6848.6|6833.6|6846.1|6831.1|12
1722527720000|2024-08-01 15:55:20|6848.3|6833.3|6849|6834|6849|6834|6848.3|6833.3|0
1722527730000|2024-08-01 15:55:30|6849.1|6834.1|6850.6|6835.6|6851|6836|6849.1|6834.1|1
1722527740000|2024-08-01 15:55:40|6850.3|6835.3|6850.1|6835.1|6850.6|6835.6|6850.1|6835.1|0
1722527760000|2024-08-01 15:56:00|6849.6|6834.6|6850|6835|6850|6835|6849.6|6834.6|0
1722527770000|2024-08-01 15:56:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|2
1722527780000|2024-08-01 15:56:20|6848.6|6833.6|6846.8|6831.8|6848.6|6833.6|6846.8|6831.8|6
1722527820000|2024-08-01 15:57:00|6846.6|6831.6|6847.4|6832.4|6847.4|6832.4|6846.6|6831.6|3
1722527830000|2024-08-01 15:57:10|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1722527840000|2024-08-01 15:57:20|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|1
1722527850000|2024-08-01 15:57:30|6847.1|6832.1|6846.6|6831.6|6847.1|6832.1|6846.3|6831.3|7
1722527860000|2024-08-01 15:57:40|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1722527870000|2024-08-01 15:57:50|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|0
1722527880000|2024-08-01 15:58:00|6848.1|6833.1|6849.8|6834.8|6849.8|6834.8|6848.1|6833.1|3
1722527890000|2024-08-01 15:58:10|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6849.1|6834.1|0
1722527940000|2024-08-01 15:59:00|||||||||2
1722527950000|2024-08-01 15:59:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1722527960000|2024-08-01 15:59:20|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.6|6831.6|5
1722527970000|2024-08-01 15:59:30|6847|6832|6848|6833|6848.1|6833.1|6847|6832|8
1722527980000|2024-08-01 15:59:40|6847.6|6832.6|6848|6833|6848.6|6833.6|6847.5|6832.5|2
1722527990000|2024-08-01 15:59:50|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.6|6831.6|0
1722528000000|2024-08-01 16:00:00|6847|6832|6846.8|6831.8|6847.1|6832.1|6846.8|6831.8|4
1722528010000|2024-08-01 16:00:10|6846.6|6831.6|6845.9|6830.9|6846.6|6831.6|6845.9|6830.9|4
1722528020000|2024-08-01 16:00:20|6846.4|6831.4|6845.8|6830.8|6846.4|6831.4|6845.8|6830.8|2
1722528050000|2024-08-01 16:00:50|6845.4|6830.4|6845.3|6830.3|6845.4|6830.4|6845.3|6830.3|3
1722528060000|2024-08-01 16:01:00|6845.8|6830.8|6845.4|6830.4|6845.8|6830.8|6845.4|6830.4|1
1722528070000|2024-08-01 16:01:10|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|5
1722528080000|2024-08-01 16:01:20|6844.8|6829.8|6845|6830|6845|6830|6844.8|6829.8|7
1722528100000|2024-08-01 16:01:40|6845.1|6830.1|6843.9|6828.9|6845.1|6830.1|6843.9|6828.9|7
1722528110000|2024-08-01 16:01:50|6843.5|6828.5|6842|6827|6843.5|6828.5|6842|6827|1
1722528120000|2024-08-01 16:02:00|6841.9|6826.9|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1722528130000|2024-08-01 16:02:10|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|12
1722528140000|2024-08-01 16:02:20|6839.8|6824.8|6841.1|6826.1|6841.5|6826.5|6839.8|6824.8|12
1722528160000|2024-08-01 16:02:40|6840.6|6825.6|6840.1|6825.1|6840.6|6825.6|6840.1|6825.1|7
1722528170000|2024-08-01 16:02:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|2
1722528180000|2024-08-01 16:03:00|6839.9|6824.9|6839|6824|6840.5|6825.5|6839|6824|8
1722528190000|2024-08-01 16:03:10|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|7
1722528200000|2024-08-01 16:03:20|6839.6|6824.6|6840.6|6825.6|6841.5|6826.5|6839.5|6824.5|13
1722528210000|2024-08-01 16:03:30|6840.5|6825.5|6842.5|6827.5|6842.5|6827.5|6840.5|6825.5|6
1722528220000|2024-08-01 16:03:40|6841.6|6826.6|6842.5|6827.5|6842.5|6827.5|6841.6|6826.6|3
1722528230000|2024-08-01 16:03:50|6843.5|6828.5|6843.5|6828.5|6845|6830|6843.5|6828.5|10
1722528240000|2024-08-01 16:04:00|6844|6829|6842.5|6827.5|6844|6829|6842.5|6827.5|10
1722528290000|2024-08-01 16:04:50|6844.1|6829.1|6844|6829|6844.5|6829.5|6843.6|6828.6|14
1722528300000|2024-08-01 16:05:00|6844.5|6829.5|6846.4|6831.4|6846.4|6831.4|6844.5|6829.5|5
1722528310000|2024-08-01 16:05:10|6846.5|6831.5|6847.7|6832.7|6847.9|6832.9|6846.5|6831.5|1
1722528320000|2024-08-01 16:05:20|||||||||1
1722528340000|2024-08-01 16:05:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|2
1722528350000|2024-08-01 16:05:50|6847.9|6832.9|6848.2|6833.2|6848.2|6833.2|6847.9|6832.9|10
1722528370000|2024-08-01 16:06:10|||||||||1
1722528380000|2024-08-01 16:06:20|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.7|6834.7|26
1722528390000|2024-08-01 16:06:30|||||||||20
1722528400000|2024-08-01 16:06:40|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.7|6834.7|4
1722528410000|2024-08-01 16:06:50|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1722528420000|2024-08-01 16:07:00|6851.6|6836.6|6852.1|6837.1|6852.1|6837.1|6850.7|6835.7|9
1722528430000|2024-08-01 16:07:10|||||||||1
1722528440000|2024-08-01 16:07:20|6851.4|6836.4|6850.2|6835.2|6851.4|6836.4|6850.2|6835.2|6
1722528450000|2024-08-01 16:07:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1722528460000|2024-08-01 16:07:40|6848.9|6833.9|6848.7|6833.7|6848.9|6833.9|6848.7|6833.7|9
1722528480000|2024-08-01 16:08:00|6848.4|6833.4|6848.2|6833.2|6848.4|6833.4|6848.2|6833.2|3
1722528490000|2024-08-01 16:08:10|||||||||1
1722528500000|2024-08-01 16:08:20|6847.7|6832.7|6848.1|6833.1|6848.1|6833.1|6847.7|6832.7|6
1722528510000|2024-08-01 16:08:30|6848.2|6833.2|6850.2|6835.2|6850.2|6835.2|6848.2|6833.2|7
1722528520000|2024-08-01 16:08:40|6849.9|6834.9|6848.2|6833.2|6849.9|6834.9|6848.2|6833.2|3
1722528540000|2024-08-01 16:09:00|6847.9|6832.9|6846.4|6831.4|6847.9|6832.9|6846.4|6831.4|4
1722528550000|2024-08-01 16:09:10|6846.2|6831.2|6847.2|6832.2|6848.6|6833.6|6845.7|6830.7|10
1722528560000|2024-08-01 16:09:20|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|2
1722528570000|2024-08-01 16:09:30|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1722528580000|2024-08-01 16:09:40|6847.4|6832.4|6847.7|6832.7|6847.7|6832.7|6847.4|6832.4|1
1722528590000|2024-08-01 16:09:50|||||||||2
1722528600000|2024-08-01 16:10:00|6848.1|6833.1|6848.5|6833.5|6848.5|6833.5|6848.1|6833.1|12
1722528610000|2024-08-01 16:10:10|||||||||2
1722528620000|2024-08-01 16:10:20|||||||||1
1722528630000|2024-08-01 16:10:30|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.6|6834.6|8
1722528640000|2024-08-01 16:10:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1722528660000|2024-08-01 16:11:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|4
1722528670000|2024-08-01 16:11:10|6852.5|6837.5|6852|6837|6852.5|6837.5|6851.5|6836.5|23
1722528680000|2024-08-01 16:11:20|6852.7|6837.7|6853.6|6838.6|6853.6|6838.6|6852.7|6837.7|10
1722528690000|2024-08-01 16:11:30|6855.6|6840.6|6854.5|6839.5|6856.1|6841.1|6854.5|6839.5|3
1722528700000|2024-08-01 16:11:40|6854.4|6839.4|6855.2|6840.2|6855.2|6840.2|6854.4|6839.4|3
1722528710000|2024-08-01 16:11:50|6855.7|6840.7|6855.7|6840.7|6856.1|6841.1|6855.7|6840.7|12
1722528720000|2024-08-01 16:12:00|6856|6841|6857.5|6842.5|6857.5|6842.5|6856|6841|8
1722528730000|2024-08-01 16:12:10|6856.5|6841.5|6856.1|6841.1|6856.5|6841.5|6856.1|6841.1|28
1722528740000|2024-08-01 16:12:20|6855.8|6840.8|6854.1|6839.1|6855.8|6840.8|6854.1|6839.1|9
1722528750000|2024-08-01 16:12:30|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|1
1722528760000|2024-08-01 16:12:40|||||||||1
1722528780000|2024-08-01 16:13:00|6854.1|6839.1|6855|6840|6855|6840|6854|6839|13
1722528790000|2024-08-01 16:13:10|6855.5|6840.5|6857.1|6842.1|6857.1|6842.1|6855|6840|4
1722528800000|2024-08-01 16:13:20|6857|6842|6855.2|6840.2|6857|6842|6855.2|6840.2|3
1722528810000|2024-08-01 16:13:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1722528820000|2024-08-01 16:13:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1722528830000|2024-08-01 16:13:50|||||||||3
1722528850000|2024-08-01 16:14:10|6854|6839|6855|6840|6855|6840|6854|6839|7
1722528860000|2024-08-01 16:14:20|6854.6|6839.6|6854.5|6839.5|6854.6|6839.6|6854.5|6839.5|13
1722528880000|2024-08-01 16:14:40|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1722528890000|2024-08-01 16:14:50|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|8
1722528900000|2024-08-01 16:15:00|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|2
1722528940000|2024-08-01 16:15:40|6853.6|6838.6|6854|6839|6854|6839|6853.6|6838.6|2
1722528950000|2024-08-01 16:15:50|6856|6841|6856|6841|6856|6841|6856|6841|15
1722528960000|2024-08-01 16:16:00|6856.3|6841.3|6855|6840|6856.5|6841.5|6855|6840|4
1722528970000|2024-08-01 16:16:10|6854.5|6839.5|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|1
1722528980000|2024-08-01 16:16:20|6855|6840|6855.3|6840.3|6855.3|6840.3|6855|6840|10
1722528990000|2024-08-01 16:16:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1722529000000|2024-08-01 16:16:40|6855.3|6840.3|6854.1|6839.1|6855.3|6840.3|6854.1|6839.1|4
1722529010000|2024-08-01 16:16:50|6854|6839|6854.5|6839.5|6854.5|6839.5|6854|6839|3
1722529020000|2024-08-01 16:17:00|6856|6841|6857|6842|6857|6842|6856|6841|12
1722529030000|2024-08-01 16:17:10|||||||||18
1722529040000|2024-08-01 16:17:20|6859.8|6844.8|6861.8|6846.8|6861.8|6846.8|6859.8|6844.8|15
1722529050000|2024-08-01 16:17:30|||||||||3
1722529060000|2024-08-01 16:17:40|6861.5|6846.5|6859.3|6844.3|6861.5|6846.5|6859.3|6844.3|3
1722529070000|2024-08-01 16:17:50|||||||||4
1722529080000|2024-08-01 16:18:00|6859.2|6844.2|6859.3|6844.3|6860.7|6845.7|6859.2|6844.2|3
1722529090000|2024-08-01 16:18:10|6860|6845|6859.7|6844.7|6860.2|6845.2|6859.7|6844.7|7
1722529110000|2024-08-01 16:18:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1722529120000|2024-08-01 16:18:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|2
1722529130000|2024-08-01 16:18:50|||||||||9
1722529140000|2024-08-01 16:19:00|||||||||2
1722529150000|2024-08-01 16:19:10|6859.3|6844.3|6859.2|6844.2|6859.3|6844.3|6859.2|6844.2|6
1722529160000|2024-08-01 16:19:20|||||||||3
1722529200000|2024-08-01 16:20:00|6857.7|6842.7|6855.3|6840.3|6857.7|6842.7|6855.3|6840.3|11
1722529210000|2024-08-01 16:20:10|6854.8|6839.8|6853.8|6838.8|6854.8|6839.8|6853.8|6838.8|2
1722529220000|2024-08-01 16:20:20|||||||||6
1722529230000|2024-08-01 16:20:30|6854.6|6839.6|6854.7|6839.7|6854.7|6839.7|6854.6|6839.6|15
1722529240000|2024-08-01 16:20:40|6855.7|6840.7|6855.3|6840.3|6855.7|6840.7|6855.3|6840.3|7
1722529250000|2024-08-01 16:20:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1722529260000|2024-08-01 16:21:00|6860.1|6845.1|6860.2|6845.2|6863.2|6848.2|6859.9|6844.9|30
1722529280000|2024-08-01 16:21:20|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|10
1722529290000|2024-08-01 16:21:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|11
1722529310000|2024-08-01 16:21:50|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|7
1722529320000|2024-08-01 16:22:00|6860.5|6845.5|6861.5|6846.5|6861.5|6846.5|6860.5|6845.5|28
1722529330000|2024-08-01 16:22:10|6861.8|6846.8|6861.5|6846.5|6862|6847|6861.5|6846.5|0
1722529340000|2024-08-01 16:22:20|6861.8|6846.8|6862.5|6847.5|6862.5|6847.5|6861.5|6846.5|1
1722529380000|2024-08-01 16:23:00|6862|6847|6862|6847|6862.3|6847.3|6860|6845|9
1722529400000|2024-08-01 16:23:20|6862.3|6847.3|6863|6848|6863|6848|6862.3|6847.3|0
1722529410000|2024-08-01 16:23:30|||||||||9
1722529440000|2024-08-01 16:24:00|||||||||2
1722529450000|2024-08-01 16:24:10|6863.2|6848.2|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|1
1722529480000|2024-08-01 16:24:40|6863.7|6848.7|6867|6852|6867|6852|6863.3|6848.3|19
1722529490000|2024-08-01 16:24:50|||||||||4
1722529500000|2024-08-01 16:25:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1722529510000|2024-08-01 16:25:10|6868|6853|6868|6853|6868|6853|6868|6853|2
1722529520000|2024-08-01 16:25:20|||||||||10
1722529530000|2024-08-01 16:25:30|6869.1|6854.1|6869.5|6854.5|6869.5|6854.5|6869.1|6854.1|7
1722529550000|2024-08-01 16:25:50|6869.1|6854.1|6869|6854|6869.1|6854.1|6869|6854|0
1722529570000|2024-08-01 16:26:10|6869.1|6854.1|6869|6854|6869.1|6854.1|6867.5|6852.5|17
1722529580000|2024-08-01 16:26:20|6868|6853|6868|6853|6868|6853|6868|6853|0
1722529590000|2024-08-01 16:26:30|6867.7|6852.7|6867|6852|6867.7|6852.7|6867|6852|2
1722529600000|2024-08-01 16:26:40|6866.5|6851.5|6866|6851|6866.5|6851.5|6866|6851|12
1722529610000|2024-08-01 16:26:50|6865.5|6850.5|6865.5|6850.5|6866|6851|6865.5|6850.5|1
1722529620000|2024-08-01 16:27:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|4
1722529630000|2024-08-01 16:27:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1722529640000|2024-08-01 16:27:20|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|16
1722529650000|2024-08-01 16:27:30|||||||||6
1722529660000|2024-08-01 16:27:40|6862.1|6847.1|6862|6847|6862.1|6847.1|6862|6847|3
1722529670000|2024-08-01 16:27:50|6860|6845|6860.3|6845.3|6860.3|6845.3|6860|6845|32
1722529680000|2024-08-01 16:28:00|6860.5|6845.5|6862.5|6847.5|6862.5|6847.5|6860.5|6845.5|20
1722529690000|2024-08-01 16:28:10|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|2
1722529700000|2024-08-01 16:28:20|6863|6848|6863.5|6848.5|6863.5|6848.5|6863|6848|2
1722529710000|2024-08-01 16:28:30|6863.1|6848.1|6863.5|6848.5|6863.5|6848.5|6863.1|6848.1|4
1722529720000|2024-08-01 16:28:40|||||||||1
1722529750000|2024-08-01 16:29:10|6863.8|6848.8|6864.6|6849.6|6864.6|6849.6|6863.8|6848.8|1
1722529760000|2024-08-01 16:29:20|6864.8|6849.8|6865.4|6850.4|6865.4|6850.4|6864.8|6849.8|5
1722529770000|2024-08-01 16:29:30|6865|6850|6865.1|6850.1|6866.5|6851.5|6865|6850|3
1722529780000|2024-08-01 16:29:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1722529800000|2024-08-01 16:30:00|6865.7|6850.7|6865|6850|6866|6851|6865|6850|4
1722529810000|2024-08-01 16:30:10|6864|6849|6862.5|6847.5|6864|6849|6861.6|6846.6|4
1722529820000|2024-08-01 16:30:20|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|1
1722529840000|2024-08-01 16:30:40|6860.6|6845.6|6861|6846|6861|6846|6860.6|6845.6|14
1722529870000|2024-08-01 16:31:10|||||||||8
1722529920000|2024-08-01 16:32:00|6862|6847|6862.5|6847.5|6862.5|6847.5|6862|6847|1
1722529930000|2024-08-01 16:32:10|6863|6848|6861|6846|6863|6848|6861|6846|5
1722529950000|2024-08-01 16:32:30|||||||||2
1722529970000|2024-08-01 16:32:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1722529980000|2024-08-01 16:33:00|6861|6846|6861|6846|6861.8|6846.8|6861|6846|10
1722530000000|2024-08-01 16:33:20|6861.1|6846.1|6863.8|6848.8|6863.8|6848.8|6861.1|6846.1|3
1722530010000|2024-08-01 16:33:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6863.6|6848.6|1
1722530030000|2024-08-01 16:33:50|6863.6|6848.6|6863.6|6848.6|6864.1|6849.1|6863.6|6848.6|0
1722530040000|2024-08-01 16:34:00|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|0
1722530050000|2024-08-01 16:34:10|||||||||1
1722530100000|2024-08-01 16:35:00|6864.7|6849.7|6865.6|6850.6|6866|6851|6864.7|6849.7|15
1722530110000|2024-08-01 16:35:10|6865.8|6850.8|6864|6849|6866|6851|6863.9|6848.9|9
1722530120000|2024-08-01 16:35:20|6864.5|6849.5|6864|6849|6864.5|6849.5|6864|6849|2
1722530150000|2024-08-01 16:35:50|||||||||2
1722530160000|2024-08-01 16:36:00|6864.7|6849.7|6861.5|6846.5|6865.2|6850.2|6861.5|6846.5|8
1722530170000|2024-08-01 16:36:10|6859.9|6844.9|6856.1|6841.1|6859.9|6844.9|6856.1|6841.1|35
1722530180000|2024-08-01 16:36:20|6856.6|6841.6|6856.2|6841.2|6856.6|6841.6|6856.1|6841.1|3
1722530190000|2024-08-01 16:36:30|6856.1|6841.1|6858.1|6843.1|6858.1|6843.1|6856.1|6841.1|3
1722530200000|2024-08-01 16:36:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1722530210000|2024-08-01 16:36:50|6858.4|6843.4|6858.5|6843.5|6858.5|6843.5|6858.4|6843.4|2
1722530220000|2024-08-01 16:37:00|6859.1|6844.1|6858.5|6843.5|6859.1|6844.1|6858.2|6843.2|2
1722530230000|2024-08-01 16:37:10|6858.1|6843.1|6858|6843|6858.1|6843.1|6858|6843|0
1722530240000|2024-08-01 16:37:20|||||||||1
1722530300000|2024-08-01 16:38:20|6858.4|6843.4|6858.7|6843.7|6858.7|6843.7|6858.4|6843.4|4
1722530310000|2024-08-01 16:38:30|6858|6843|6857.9|6842.9|6858|6843|6857.9|6842.9|4
1722530320000|2024-08-01 16:38:40|6858.4|6843.4|6859.9|6844.9|6859.9|6844.9|6858.4|6843.4|4
1722530330000|2024-08-01 16:38:50|6860|6845|6859.6|6844.6|6860|6845|6859.6|6844.6|2
1722530340000|2024-08-01 16:39:00|6859.5|6844.5|6859.5|6844.5|6860|6845|6859.5|6844.5|6
1722530350000|2024-08-01 16:39:10|6859.1|6844.1|6856.6|6841.6|6859.1|6844.1|6856.6|6841.6|1
1722530360000|2024-08-01 16:39:20|6857|6842|6857|6842|6857|6842|6857|6842|2
1722530370000|2024-08-01 16:39:30|6858|6843|6858|6843|6859.2|6844.2|6858|6843|11
1722530380000|2024-08-01 16:39:40|6858.4|6843.4|6858.9|6843.9|6858.9|6843.9|6858|6843|0
1722530390000|2024-08-01 16:39:50|6859|6844|6859|6844|6859.4|6844.4|6859|6844|3
1722530400000|2024-08-01 16:40:00|6858.9|6843.9|6858.1|6843.1|6858.9|6843.9|6858.1|6843.1|0
1722530410000|2024-08-01 16:40:10|6857.6|6842.6|6857|6842|6858|6843|6857|6842|12
1722530420000|2024-08-01 16:40:20|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|1
1722530430000|2024-08-01 16:40:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857|6842|2
1722530460000|2024-08-01 16:41:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6
1722530470000|2024-08-01 16:41:10|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1722530480000|2024-08-01 16:41:20|6858|6843|6858|6843|6858|6843|6858|6843|0
1722530490000|2024-08-01 16:41:30|6858.1|6843.1|6862.5|6847.5|6862.5|6847.5|6858.1|6843.1|15
1722530500000|2024-08-01 16:41:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1722530550000|2024-08-01 16:42:30|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1722530560000|2024-08-01 16:42:40|6859.9|6844.9|6859.5|6844.5|6859.9|6844.9|6859.5|6844.5|28
1722530580000|2024-08-01 16:43:00|6860.4|6845.4|6860|6845|6860.4|6845.4|6860|6845|2
1722530590000|2024-08-01 16:43:10|6859.6|6844.6|6860.9|6845.9|6860.9|6845.9|6859.5|6844.5|22
1722530600000|2024-08-01 16:43:20|6862.4|6847.4|6862.9|6847.9|6863.7|6848.7|6862.4|6847.4|8
1722530610000|2024-08-01 16:43:30|6862.1|6847.1|6862|6847|6862.1|6847.1|6862|6847|0
1722530620000|2024-08-01 16:43:40|6861.9|6846.9|6861.5|6846.5|6861.9|6846.9|6861.5|6846.5|2
1722530650000|2024-08-01 16:44:10|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6861.6|6846.6|1
1722530660000|2024-08-01 16:44:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1722530690000|2024-08-01 16:44:50|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1722530700000|2024-08-01 16:45:00|6863|6848|6863|6848|6863|6848|6863|6848|1
1722530710000|2024-08-01 16:45:10|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|3
1722530740000|2024-08-01 16:45:40|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|1
1722530760000|2024-08-01 16:46:00|6863|6848|6863|6848|6863|6848|6863|6848|2
1722530770000|2024-08-01 16:46:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|2
1722530800000|2024-08-01 16:46:40|6863.2|6848.2|6863.4|6848.4|6863.4|6848.4|6863.2|6848.2|2
1722530920000|2024-08-01 16:48:40|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|12
1722530940000|2024-08-01 16:49:00|6862|6847|6862|6847|6862|6847|6862|6847|2
1722530960000|2024-08-01 16:49:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1722530980000|2024-08-01 16:49:40|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1722530990000|2024-08-01 16:49:50|6862.9|6847.9|6862.5|6847.5|6863.9|6848.9|6862.5|6847.5|5
1722531000000|2024-08-01 16:50:00|6862.4|6847.4|6861.9|6846.9|6862.4|6847.4|6861.9|6846.9|0
1722531020000|2024-08-01 16:50:20|||||||||1
1722531030000|2024-08-01 16:50:30|||||||||1
1722531050000|2024-08-01 16:50:50|6862.1|6847.1|6863.4|6848.4|6863.4|6848.4|6862.1|6847.1|5
1722531060000|2024-08-01 16:51:00|6863.7|6848.7|6866.1|6851.1|6866.7|6851.7|6863.4|6848.4|22
1722531080000|2024-08-01 16:51:20|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6866.7|6851.7|10
1722531090000|2024-08-01 16:51:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1722531100000|2024-08-01 16:51:40|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1722531110000|2024-08-01 16:51:50|||||||||8
1722531120000|2024-08-01 16:52:00|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1722531130000|2024-08-01 16:52:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1722531160000|2024-08-01 16:52:40|6866|6851|6866|6851|6866|6851|6866|6851|4
1722531170000|2024-08-01 16:52:50|||||||||1
1722531180000|2024-08-01 16:53:00|6862.5|6847.5|6862.4|6847.4|6862.7|6847.7|6862.4|6847.4|20
1722531190000|2024-08-01 16:53:10|6862.2|6847.2|6862.7|6847.7|6862.9|6847.9|6862.2|6847.2|1
1722531200000|2024-08-01 16:53:20|6862.9|6847.9|6861.7|6846.7|6862.9|6847.9|6861.7|6846.7|4
1722531210000|2024-08-01 16:53:30|6862.1|6847.1|6862.2|6847.2|6862.2|6847.2|6862.1|6847.1|7
1722531220000|2024-08-01 16:53:40|6862.4|6847.4|6863.2|6848.2|6863.2|6848.2|6862.4|6847.4|3
1722531240000|2024-08-01 16:54:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1722531250000|2024-08-01 16:54:10|6865|6850|6865.5|6850.5|6865.5|6850.5|6865|6850|1
1722531270000|2024-08-01 16:54:30|6865.4|6850.4|6865|6850|6865.4|6850.4|6865|6850|2
1722531280000|2024-08-01 16:54:40|||||||||2
1722531300000|2024-08-01 16:55:00|6865.1|6850.1|6868|6853|6868|6853|6865.1|6850.1|1
1722531310000|2024-08-01 16:55:10|6867|6852|6867|6852|6867|6852|6867|6852|2
1722531320000|2024-08-01 16:55:20|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.1|6850.1|1
1722531340000|2024-08-01 16:55:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1722531420000|2024-08-01 16:57:00|6866.2|6851.2|6867.1|6852.1|6867.1|6852.1|6866.2|6851.2|3
1722531430000|2024-08-01 16:57:10|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1722531440000|2024-08-01 16:57:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1722531450000|2024-08-01 16:57:30|6868|6853|6868|6853|6868|6853|6868|6853|0
1722531540000|2024-08-01 16:59:00|6868.5|6853.5|6869|6854|6869|6854|6868.5|6853.5|4
1722531550000|2024-08-01 16:59:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722531570000|2024-08-01 16:59:30|6870.5|6855.5|6871|6856|6871|6856|6870.5|6855.5|2
1722531580000|2024-08-01 16:59:40|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1722531590000|2024-08-01 16:59:50|6872|6857|6872|6857|6872|6857|6872|6857|1
1722531600000|2024-08-01 17:00:00|6870|6855|6867.6|6852.6|6870|6855|6867.6|6852.6|11
1722531610000|2024-08-01 17:00:10|6868|6853|6868.9|6853.9|6868.9|6853.9|6867.6|6852.6|1
1722531620000|2024-08-01 17:00:20|6870.2|6855.2|6871.5|6856.5|6871.5|6856.5|6870.2|6855.2|1
1722531630000|2024-08-01 17:00:30|6872|6857|6873.1|6858.1|6873.4|6858.4|6872|6857|4
1722531640000|2024-08-01 17:00:40|6873|6858|6873|6858|6873|6858|6873|6858|0
1722531660000|2024-08-01 17:01:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1722531670000|2024-08-01 17:01:10|6873|6858|6873.9|6858.9|6873.9|6858.9|6873|6858|7
1722531680000|2024-08-01 17:01:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|23
1722531690000|2024-08-01 17:01:30|6874.1|6859.1|6874.2|6859.2|6874.2|6859.2|6874.1|6859.1|7
1722531700000|2024-08-01 17:01:40|6874.7|6859.7|6875.7|6860.7|6875.7|6860.7|6874.7|6859.7|5
1722531720000|2024-08-01 17:02:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|2
1722531730000|2024-08-01 17:02:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1722531740000|2024-08-01 17:02:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1722531750000|2024-08-01 17:02:30|6875.5|6860.5|6874.2|6859.2|6875.5|6860.5|6874.2|6859.2|12
1722531770000|2024-08-01 17:02:50|6875|6860|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|1
1722531780000|2024-08-01 17:03:00|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1722531800000|2024-08-01 17:03:20|6874.6|6859.6|6877.2|6862.2|6877.7|6862.7|6874.6|6859.6|18
1722531810000|2024-08-01 17:03:30|||||||||1
1722531820000|2024-08-01 17:03:40|6878|6863|6877.6|6862.6|6878|6863|6877.6|6862.6|0
1722531830000|2024-08-01 17:03:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|4
1722531840000|2024-08-01 17:04:00|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1722531850000|2024-08-01 17:04:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|2
1722531900000|2024-08-01 17:05:00|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|1
1722531920000|2024-08-01 17:05:20|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1722531930000|2024-08-01 17:05:30|||||||||10
1722531960000|2024-08-01 17:06:00|6871.6|6856.6|6871.7|6856.7|6871.7|6856.7|6871.6|6856.6|0
1722531970000|2024-08-01 17:06:10|||||||||1
1722532000000|2024-08-01 17:06:40|6871.4|6856.4|6871.7|6856.7|6871.7|6856.7|6871.4|6856.4|26
1722532010000|2024-08-01 17:06:50|||||||||10
1722532020000|2024-08-01 17:07:00|||||||||7
1722532030000|2024-08-01 17:07:10|6870.9|6855.9|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|11
1722532040000|2024-08-01 17:07:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|10
1722532050000|2024-08-01 17:07:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722532110000|2024-08-01 17:08:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1722532120000|2024-08-01 17:08:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|1
1722532130000|2024-08-01 17:08:50|6870.4|6855.4|6868.9|6853.9|6870.4|6855.4|6868.9|6853.9|13
1722532140000|2024-08-01 17:09:00|6868.7|6853.7|6868.4|6853.4|6868.7|6853.7|6868.4|6853.4|1
1722532170000|2024-08-01 17:09:30|6868|6853|6867.6|6852.6|6868.4|6853.4|6867.6|6852.6|3
1722532200000|2024-08-01 17:10:00|6867.3|6852.3|6866.5|6851.5|6867.3|6852.3|6865.1|6850.1|11
1722532230000|2024-08-01 17:10:30|||||||||1
1722532250000|2024-08-01 17:10:50|6866.1|6851.1|6866|6851|6866.4|6851.4|6866|6851|3
1722532290000|2024-08-01 17:11:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1722532330000|2024-08-01 17:12:10|6866|6851|6866.7|6851.7|6866.7|6851.7|6866|6851|2
1722532380000|2024-08-01 17:13:00|6867.2|6852.2|6867.6|6852.6|6867.6|6852.6|6867.2|6852.2|3
1722532400000|2024-08-01 17:13:20|6867.2|6852.2|6867.6|6852.6|6867.6|6852.6|6867.2|6852.2|2
1722532440000|2024-08-01 17:14:00|6868.1|6853.1|6869.2|6854.2|6869.2|6854.2|6868.1|6853.1|6
1722532450000|2024-08-01 17:14:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1722532490000|2024-08-01 17:14:50|6869|6854|6869|6854|6869|6854|6869|6854|4
1722532500000|2024-08-01 17:15:00|||||||||22
1722532510000|2024-08-01 17:15:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722532530000|2024-08-01 17:15:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|5
1722532570000|2024-08-01 17:16:10|6870.4|6855.4|6869.9|6854.9|6870.4|6855.4|6869.9|6854.9|17
1722532580000|2024-08-01 17:16:20|6870.5|6855.5|6871|6856|6871|6856|6870.5|6855.5|7
1722532590000|2024-08-01 17:16:30|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|12
1722532600000|2024-08-01 17:16:40|||||||||10
1722532610000|2024-08-01 17:16:50|||||||||10
1722532620000|2024-08-01 17:17:00|6870.4|6855.4|6868.9|6853.9|6870.4|6855.4|6868.5|6853.5|7
1722532640000|2024-08-01 17:17:20|6869|6854|6869.4|6854.4|6869.4|6854.4|6869|6854|1
1722532650000|2024-08-01 17:17:30|6869.2|6854.2|6868.9|6853.9|6869.2|6854.2|6868.9|6853.9|4
1722532660000|2024-08-01 17:17:40|||||||||1
1722532670000|2024-08-01 17:17:50|||||||||2
1722532690000|2024-08-01 17:18:10|6868.1|6853.1|6866.5|6851.5|6868.1|6853.1|6866.5|6851.5|7
1722532700000|2024-08-01 17:18:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1722532710000|2024-08-01 17:18:30|6867.4|6852.4|6867.5|6852.5|6867.5|6852.5|6867.4|6852.4|1
1722532740000|2024-08-01 17:19:00|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|0
1722532770000|2024-08-01 17:19:30|||||||||4
1722532790000|2024-08-01 17:19:50|||||||||5
1722532810000|2024-08-01 17:20:10|6868.4|6853.4|6867.9|6852.9|6868.4|6853.4|6867.9|6852.9|10
1722532870000|2024-08-01 17:21:10|6867.5|6852.5|6866|6851|6867.5|6852.5|6866|6851|14
1722532910000|2024-08-01 17:21:50|6866.8|6851.8|6866.6|6851.6|6867.4|6852.4|6866.6|6851.6|9
1722532920000|2024-08-01 17:22:00|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|3
1722532940000|2024-08-01 17:22:20|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|2
1722532960000|2024-08-01 17:22:40|6867.6|6852.6|6871.6|6856.6|6871.6|6856.6|6867.6|6852.6|20
1722532970000|2024-08-01 17:22:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|2
1722532980000|2024-08-01 17:23:00|6873|6858|6873.6|6858.6|6875|6860|6873|6858|1
1722532990000|2024-08-01 17:23:10|6873.1|6858.1|6873|6858|6873.1|6858.1|6873|6858|0
1722533020000|2024-08-01 17:23:40|6873.5|6858.5|6873.5|6858.5|6873.9|6858.9|6873.5|6858.5|3
1722533040000|2024-08-01 17:24:00|6873.9|6858.9|6875.4|6860.4|6875.4|6860.4|6873.9|6858.9|2
1722533050000|2024-08-01 17:24:10|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1722533070000|2024-08-01 17:24:30|6876.6|6861.6|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|4
1722533090000|2024-08-01 17:24:50|6876.3|6861.3|6876.4|6861.4|6876.4|6861.4|6876.3|6861.3|1
1722533120000|2024-08-01 17:25:20|6876|6861|6876|6861|6876|6861|6876|6861|0
1722533170000|2024-08-01 17:26:10|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|14
1722533180000|2024-08-01 17:26:20|6876|6861|6874.1|6859.1|6876|6861|6874.1|6859.1|7
1722533190000|2024-08-01 17:26:30|6874|6859|6873.9|6858.9|6874|6859|6873.9|6858.9|1
1722533220000|2024-08-01 17:27:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1722533280000|2024-08-01 17:28:00|6872.4|6857.4|6872.8|6857.8|6872.8|6857.8|6872.4|6857.4|10
1722533290000|2024-08-01 17:28:10|6873|6858|6872.5|6857.5|6873|6858|6872.5|6857.5|1
1722533300000|2024-08-01 17:28:20|6873|6858|6873.5|6858.5|6873.5|6858.5|6873|6858|4
1722533310000|2024-08-01 17:28:30|||||||||1
1722533340000|2024-08-01 17:29:00|6872.9|6857.9|6870.6|6855.6|6872.9|6857.9|6870.6|6855.6|5
1722533350000|2024-08-01 17:29:10|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1722533360000|2024-08-01 17:29:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1722533370000|2024-08-01 17:29:30|6870|6855|6870|6855|6870|6855|6870|6855|0
1722533380000|2024-08-01 17:29:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1722533390000|2024-08-01 17:29:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|35
1722533400000|2024-08-01 17:30:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1722533410000|2024-08-01 17:30:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1722533420000|2024-08-01 17:30:20|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1722533430000|2024-08-01 17:30:30|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|12
1722533450000|2024-08-01 17:30:50|||||||||1
1722533490000|2024-08-01 17:31:30|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|1
1722533500000|2024-08-01 17:31:40|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1722533510000|2024-08-01 17:31:50|6863.5|6848.5|6863.9|6848.9|6863.9|6848.9|6863.5|6848.5|18
1722533520000|2024-08-01 17:32:00|6863.8|6848.8|6861|6846|6864.1|6849.1|6861|6846|16
1722533530000|2024-08-01 17:32:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1722533540000|2024-08-01 17:32:20|6861.5|6846.5|6863.4|6848.4|6863.4|6848.4|6861.5|6846.5|4
1722533550000|2024-08-01 17:32:30|6863|6848|6860.5|6845.5|6863|6848|6860.5|6845.5|6
1722533560000|2024-08-01 17:32:40|6860|6845|6861.8|6846.8|6861.8|6846.8|6860|6845|11
1722533570000|2024-08-01 17:32:50|6861.4|6846.4|6861|6846|6861.4|6846.4|6861|6846|0
1722533590000|2024-08-01 17:33:10|6860.7|6845.7|6861.4|6846.4|6861.5|6846.5|6860.5|6845.5|2
1722533600000|2024-08-01 17:33:20|6861|6846|6861|6846|6861|6846|6861|6846|0
1722533610000|2024-08-01 17:33:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1722533620000|2024-08-01 17:33:40|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|0
1722533640000|2024-08-01 17:34:00|6860|6845|6860.4|6845.4|6860.4|6845.4|6860|6845|5
1722533650000|2024-08-01 17:34:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1722533660000|2024-08-01 17:34:20|6861|6846|6861.1|6846.1|6861.1|6846.1|6860.8|6845.8|12
1722533670000|2024-08-01 17:34:30|6860.8|6845.8|6861.1|6846.1|6861.1|6846.1|6860.8|6845.8|0
1722533680000|2024-08-01 17:34:40|6860.8|6845.8|6860.6|6845.6|6860.8|6845.8|6860.6|6845.6|0
1722533690000|2024-08-01 17:34:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1722533700000|2024-08-01 17:35:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|8
1722533710000|2024-08-01 17:35:10|6860.4|6845.4|6857.9|6842.9|6860.4|6845.4|6857.9|6842.9|19
1722533720000|2024-08-01 17:35:20|6857.8|6842.8|6855.5|6840.5|6857.8|6842.8|6855.3|6840.3|17
1722533740000|2024-08-01 17:35:40|6855.9|6840.9|6855.7|6840.7|6855.9|6840.9|6855.7|6840.7|4
1722533750000|2024-08-01 17:35:50|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855.5|6840.5|12
1722533760000|2024-08-01 17:36:00|6856.4|6841.4|6856.2|6841.2|6857.5|6842.5|6856.2|6841.2|6
1722533780000|2024-08-01 17:36:20|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|4
1722533830000|2024-08-01 17:37:10|6856|6841|6856.5|6841.5|6856.5|6841.5|6856|6841|1
1722533860000|2024-08-01 17:37:40|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6854.2|6839.2|11
1722533880000|2024-08-01 17:38:00|6854|6839|6854.4|6839.4|6854.4|6839.4|6854|6839|0
1722533890000|2024-08-01 17:38:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1722533920000|2024-08-01 17:38:40|6854.9|6839.9|6855.5|6840.5|6855.5|6840.5|6854.9|6839.9|4
1722533930000|2024-08-01 17:38:50|6855.2|6840.2|6855.5|6840.5|6855.5|6840.5|6855.2|6840.2|0
1722533950000|2024-08-01 17:39:10|6855.2|6840.2|6854.5|6839.5|6855.2|6840.2|6854.5|6839.5|2
1722533960000|2024-08-01 17:39:20|6853.9|6838.9|6853.5|6838.5|6853.9|6838.9|6853.5|6838.5|1
1722533970000|2024-08-01 17:39:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|8
1722533980000|2024-08-01 17:39:40|6853|6838|6853|6838|6853|6838|6852.5|6837.5|16
1722534020000|2024-08-01 17:40:20|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|1
1722534040000|2024-08-01 17:40:40|||||||||11
1722534050000|2024-08-01 17:40:50|||||||||4
1722534060000|2024-08-01 17:41:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1722534070000|2024-08-01 17:41:10|||||||||1
1722534080000|2024-08-01 17:41:20|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1722534120000|2024-08-01 17:42:00|6852|6837|6852|6837|6852|6837|6852|6837|1
1722534130000|2024-08-01 17:42:10|6851.9|6836.9|6852.3|6837.3|6852.3|6837.3|6851.9|6836.9|22
1722534140000|2024-08-01 17:42:20|6852.9|6837.9|6852.8|6837.8|6852.9|6837.9|6852.3|6837.3|6
1722534150000|2024-08-01 17:42:30|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|4
1722534160000|2024-08-01 17:42:40|6851.9|6836.9|6851.3|6836.3|6851.9|6836.9|6851.3|6836.3|8
1722534180000|2024-08-01 17:43:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|11
1722534220000|2024-08-01 17:43:40|||||||||1
1722534240000|2024-08-01 17:44:00|||||||||1
1722534250000|2024-08-01 17:44:10|6849.9|6834.9|6849.8|6834.8|6849.9|6834.9|6849.8|6834.8|0
1722534260000|2024-08-01 17:44:20|||||||||2
1722534270000|2024-08-01 17:44:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|21
1722534280000|2024-08-01 17:44:40|6848.4|6833.4|6849.3|6834.3|6849.3|6834.3|6848.4|6833.4|3
1722534290000|2024-08-01 17:44:50|6849.4|6834.4|6849.8|6834.8|6850.2|6835.2|6849.4|6834.4|15
1722534300000|2024-08-01 17:45:00|6850.2|6835.2|6849.8|6834.8|6850.2|6835.2|6849.8|6834.8|0
1722534310000|2024-08-01 17:45:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|8
1722534320000|2024-08-01 17:45:20|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|0
1722534330000|2024-08-01 17:45:30|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|0
1722534340000|2024-08-01 17:45:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1722534370000|2024-08-01 17:46:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1722534380000|2024-08-01 17:46:20|6852.8|6837.8|6854.4|6839.4|6854.4|6839.4|6852.8|6837.8|6
1722534400000|2024-08-01 17:46:40|6854.8|6839.8|6854.4|6839.4|6854.8|6839.8|6854.4|6839.4|1
1722534420000|2024-08-01 17:47:00|||||||||4
1722534460000|2024-08-01 17:47:40|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1722534470000|2024-08-01 17:47:50|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|7
1722534500000|2024-08-01 17:48:20|6852.3|6837.3|6852.3|6837.3|6852.7|6837.7|6852.3|6837.3|0
1722534510000|2024-08-01 17:48:30|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1722534520000|2024-08-01 17:48:40|6852.5|6837.5|6852.7|6837.7|6852.7|6837.7|6852.2|6837.2|22
1722534560000|2024-08-01 17:49:20|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1722534570000|2024-08-01 17:49:30|6854.2|6839.2|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|6
1722534580000|2024-08-01 17:49:40|6855.4|6840.4|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|0
1722534640000|2024-08-01 17:50:40|6855.5|6840.5|6855.9|6840.9|6855.9|6840.9|6855.5|6840.5|2
1722534660000|2024-08-01 17:51:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1722534700000|2024-08-01 17:51:40|6856.9|6841.9|6858.4|6843.4|6858.4|6843.4|6856.9|6841.9|14
1722534710000|2024-08-01 17:51:50|6858.5|6843.5|6857.9|6842.9|6858.5|6843.5|6857.5|6842.5|6
1722534720000|2024-08-01 17:52:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856|6841|9
1722534730000|2024-08-01 17:52:10|6856|6841|6856.4|6841.4|6856.4|6841.4|6856|6841|0
1722534740000|2024-08-01 17:52:20|6856|6841|6856.4|6841.4|6856.4|6841.4|6856|6841|0
1722534750000|2024-08-01 17:52:30|6856|6841|6856.4|6841.4|6856.4|6841.4|6856|6841|0
1722534760000|2024-08-01 17:52:40|6856|6841|6856|6841|6856.4|6841.4|6856|6841|0
1722534770000|2024-08-01 17:52:50|6856.4|6841.4|6855.7|6840.7|6856.4|6841.4|6855.7|6840.7|31
1722534780000|2024-08-01 17:53:00|6856.5|6841.5|6856.9|6841.9|6856.9|6841.9|6856.5|6841.5|3
1722534790000|2024-08-01 17:53:10|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|1
1722534820000|2024-08-01 17:53:40|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|1
1722534830000|2024-08-01 17:53:50|6858|6843|6858|6843|6858|6843|6858|6843|9
1722534850000|2024-08-01 17:54:10|||||||||1
1722534860000|2024-08-01 17:54:20|6857.7|6842.7|6857.5|6842.5|6857.7|6842.7|6857.5|6842.5|0
1722534870000|2024-08-01 17:54:30|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|8
1722534910000|2024-08-01 17:55:10|||||||||1
1722534920000|2024-08-01 17:55:20|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|11
1722534930000|2024-08-01 17:55:30|||||||||1
1722534940000|2024-08-01 17:55:40|6855|6840|6853.7|6838.7|6855|6840|6853.7|6838.7|15
1722534950000|2024-08-01 17:55:50|6854|6839|6854|6839|6854|6839|6854|6839|0
1722534960000|2024-08-01 17:56:00|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|14
1722535030000|2024-08-01 17:57:10|6855|6840|6859.4|6844.4|6859.4|6844.4|6855|6840|13
1722535040000|2024-08-01 17:57:20|6859|6844|6857.7|6842.7|6859|6844|6857.2|6842.2|13
1722535060000|2024-08-01 17:57:40|6858|6843|6858|6843|6858|6843|6858|6843|1
1722535070000|2024-08-01 17:57:50|6857.5|6842.5|6857.7|6842.7|6858|6843|6857.5|6842.5|24
1722535090000|2024-08-01 17:58:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1722535100000|2024-08-01 17:58:20|6858|6843|6858|6843|6858|6843|6858|6843|6
1722535110000|2024-08-01 17:58:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1722535120000|2024-08-01 17:58:40|6859.2|6844.2|6859.5|6844.5|6859.5|6844.5|6859.2|6844.2|1
1722535130000|2024-08-01 17:58:50|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1722535140000|2024-08-01 17:59:00|6859|6844|6861.9|6846.9|6861.9|6846.9|6859|6844|58
1722535150000|2024-08-01 17:59:10|||||||||1
1722535160000|2024-08-01 17:59:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|4
1722535170000|2024-08-01 17:59:30|||||||||1
1722535180000|2024-08-01 17:59:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.2|6848.2|3
1722535200000|2024-08-01 18:00:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1722535210000|2024-08-01 18:00:10|6863|6848|6862.7|6847.7|6863|6848|6862.7|6847.7|4
1722535220000|2024-08-01 18:00:20|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|3
1722535230000|2024-08-01 18:00:30|6862.8|6847.8|6861.5|6846.5|6862.8|6847.8|6861.5|6846.5|6
1722535240000|2024-08-01 18:00:40|6862.9|6847.9|6863|6848|6863|6848|6862.7|6847.7|8
1722535250000|2024-08-01 18:00:50|6862.7|6847.7|6863|6848|6863|6848|6862.7|6847.7|1
1722535260000|2024-08-01 18:01:00|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|20
1722535270000|2024-08-01 18:01:10|6861.5|6846.5|6860.3|6845.3|6861.5|6846.5|6860.3|6845.3|5
1722535280000|2024-08-01 18:01:20|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|1
1722535290000|2024-08-01 18:01:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1722535300000|2024-08-01 18:01:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1722535310000|2024-08-01 18:01:50|||||||||1
1722535330000|2024-08-01 18:02:10|6859|6844|6855.9|6840.9|6859|6844|6855.9|6840.9|3
1722535360000|2024-08-01 18:02:40|6856.3|6841.3|6855.9|6840.9|6856.3|6841.3|6855.9|6840.9|2
1722535370000|2024-08-01 18:02:50|||||||||1
1722535380000|2024-08-01 18:03:00|6856.3|6841.3|6855.9|6840.9|6856.3|6841.3|6855.9|6840.9|2
1722535390000|2024-08-01 18:03:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|9
1722535400000|2024-08-01 18:03:20|||||||||1
1722535410000|2024-08-01 18:03:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.1|6840.1|6
1722535420000|2024-08-01 18:03:40|6855.1|6840.1|6855.4|6840.4|6855.4|6840.4|6855.1|6840.1|0
1722535430000|2024-08-01 18:03:50|6854.9|6839.9|6855.3|6840.3|6855.8|6840.8|6854.9|6839.9|2
1722535440000|2024-08-01 18:04:00|||||||||1
1722535450000|2024-08-01 18:04:10|||||||||1
1722535460000|2024-08-01 18:04:20|6855.4|6840.4|6856.7|6841.7|6856.7|6841.7|6855.4|6840.4|7
1722535470000|2024-08-01 18:04:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1722535480000|2024-08-01 18:04:40|6856.7|6841.7|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|2
1722535490000|2024-08-01 18:04:50|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1722535500000|2024-08-01 18:05:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|4
1722535510000|2024-08-01 18:05:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|2
1722535520000|2024-08-01 18:05:20|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|2
1722535530000|2024-08-01 18:05:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1722535540000|2024-08-01 18:05:40|||||||||1
1722535550000|2024-08-01 18:05:50|6854.4|6839.4|6855.2|6840.2|6855.7|6840.7|6854.4|6839.4|26
1722535560000|2024-08-01 18:06:00|6855.6|6840.6|6848.9|6833.9|6857|6842|6848.9|6833.9|15
1722535570000|2024-08-01 18:06:10|6849.7|6834.7|6851.2|6836.2|6851.2|6836.2|6849.7|6834.7|25
1722535580000|2024-08-01 18:06:20|6851.3|6836.3|6852|6837|6852|6837|6851.3|6836.3|4
1722535590000|2024-08-01 18:06:30|6852.4|6837.4|6854.8|6839.8|6855.2|6840.2|6852.4|6837.4|6
1722535600000|2024-08-01 18:06:40|6855|6840|6855|6840|6855|6840|6854.5|6839.5|1
1722535610000|2024-08-01 18:06:50|||||||||6
1722535630000|2024-08-01 18:07:10|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1722535640000|2024-08-01 18:07:20|6853.7|6838.7|6852.7|6837.7|6855.2|6840.2|6852.7|6837.7|8
1722535650000|2024-08-01 18:07:30|6852.5|6837.5|6851|6836|6852.5|6837.5|6851|6836|3
1722535670000|2024-08-01 18:07:50|6852.5|6837.5|6853|6838|6853|6838|6852.5|6837.5|6
1722535680000|2024-08-01 18:08:00|||||||||3
1722535700000|2024-08-01 18:08:20|6852.7|6837.7|6853|6838|6853|6838|6852.7|6837.7|8
1722535720000|2024-08-01 18:08:40|||||||||1
1722535740000|2024-08-01 18:09:00|6852.7|6837.7|6854.2|6839.2|6854.5|6839.5|6852.2|6837.2|12
1722535750000|2024-08-01 18:09:10|6854|6839|6854|6839|6854|6839|6854|6839|1
1722535760000|2024-08-01 18:09:20|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1722535770000|2024-08-01 18:09:30|6854.2|6839.2|6853.2|6838.2|6854.2|6839.2|6852.9|6837.9|15
1722535780000|2024-08-01 18:09:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|2
1722535790000|2024-08-01 18:09:50|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|9
1722535800000|2024-08-01 18:10:00|6854.8|6839.8|6855.2|6840.2|6856.9|6841.9|6854.8|6839.8|5
1722535810000|2024-08-01 18:10:10|6855.5|6840.5|6860|6845|6860.5|6845.5|6855.5|6840.5|13
1722535820000|2024-08-01 18:10:20|6860.2|6845.2|6860.2|6845.2|6860.5|6845.5|6860.2|6845.2|3
1722535830000|2024-08-01 18:10:30|6860|6845|6860|6845|6860.4|6845.4|6860|6845|3
1722535840000|2024-08-01 18:10:40|6859.7|6844.7|6859|6844|6859.7|6844.7|6859|6844|9
1722535850000|2024-08-01 18:10:50|6859.4|6844.4|6859.5|6844.5|6859.5|6844.5|6859.4|6844.4|3
1722535860000|2024-08-01 18:11:00|6860.7|6845.7|6862.3|6847.3|6863|6848|6860.5|6845.5|26
1722535870000|2024-08-01 18:11:10|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|1
1722535880000|2024-08-01 18:11:20|6862.3|6847.3|6863.3|6848.3|6863.4|6848.4|6862.3|6847.3|6
1722535890000|2024-08-01 18:11:30|6863.8|6848.8|6864.9|6849.9|6864.9|6849.9|6863.4|6848.4|11
1722535900000|2024-08-01 18:11:40|6865|6850|6865.5|6850.5|6865.5|6850.5|6865|6850|8
1722535910000|2024-08-01 18:11:50|6865.7|6850.7|6864.7|6849.7|6865.7|6850.7|6864.2|6849.2|13
1722535920000|2024-08-01 18:12:00|6865|6850|6865.5|6850.5|6865.5|6850.5|6865|6850|13
1722535930000|2024-08-01 18:12:10|6865.2|6850.2|6863.5|6848.5|6865.2|6850.2|6861.4|6846.4|8
1722535940000|2024-08-01 18:12:20|6863.8|6848.8|6863.7|6848.7|6863.8|6848.8|6863.7|6848.7|5
1722535950000|2024-08-01 18:12:30|6863|6848|6863.4|6848.4|6863.4|6848.4|6863|6848|0
1722535960000|2024-08-01 18:12:40|6863|6848|6863|6848|6863|6848|6863|6848|1
1722535970000|2024-08-01 18:12:50|6862.7|6847.7|6862.2|6847.2|6862.7|6847.7|6862.2|6847.2|5
1722535980000|2024-08-01 18:13:00|6862|6847|6862|6847|6862|6847|6862|6847|13
1722535990000|2024-08-01 18:13:10|6862.8|6847.8|6862.5|6847.5|6862.9|6847.9|6862.5|6847.5|9
1722536000000|2024-08-01 18:13:20|6862.2|6847.2|6862.5|6847.5|6862.5|6847.5|6862.2|6847.2|14
1722536010000|2024-08-01 18:13:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|21
1722536020000|2024-08-01 18:13:40|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6860.7|6845.7|32
1722536030000|2024-08-01 18:13:50|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|17
1722536040000|2024-08-01 18:14:00|6861.2|6846.2|6861.2|6846.2|6862.2|6847.2|6861|6846|43
1722536050000|2024-08-01 18:14:10|6861.5|6846.5|6861.3|6846.3|6861.7|6846.7|6861.2|6846.2|46
1722536060000|2024-08-01 18:14:20|6861.2|6846.2|6856.7|6841.7|6862.7|6847.7|6856.4|6841.4|165
1722536070000|2024-08-01 18:14:30|6857.4|6842.4|6858.3|6843.3|6858.9|6843.9|6856.1|6841.1|64
1722536080000|2024-08-01 18:14:40|6858.7|6843.7|6854.8|6839.8|6859.7|6844.7|6852.4|6837.4|135
1722536090000|2024-08-01 18:14:50|6853.4|6838.4|6854|6839|6854.5|6839.5|6852.3|6837.3|84
1722536100000|2024-08-01 18:15:00|6853.9|6838.9|6853.5|6838.5|6854.2|6839.2|6853.5|6838.5|74
1722536110000|2024-08-01 18:15:10|6852.1|6837.1|6851.5|6836.5|6852.1|6837.1|6851.5|6836.5|27
1722536120000|2024-08-01 18:15:20|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|74
1722536130000|2024-08-01 18:15:30|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|12
1722536140000|2024-08-01 18:15:40|6848.2|6833.2|6848.4|6833.4|6848.4|6833.4|6848.1|6833.1|67
1722536150000|2024-08-01 18:15:50|6848.9|6833.9|6849.5|6834.5|6850.2|6835.2|6848.9|6833.9|16
1722536160000|2024-08-01 18:16:00|6849.8|6834.8|6851.5|6836.5|6851.5|6836.5|6849.8|6834.8|9
1722536170000|2024-08-01 18:16:10|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|20
1722536180000|2024-08-01 18:16:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1722536190000|2024-08-01 18:16:30|6852.5|6837.5|6854.8|6839.8|6854.8|6839.8|6852.5|6837.5|12
1722536200000|2024-08-01 18:16:40|6855|6840|6855.8|6840.8|6855.8|6840.8|6855|6840|1
1722536210000|2024-08-01 18:16:50|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6856.2|6841.2|0
1722536220000|2024-08-01 18:17:00|6857.7|6842.7|6856|6841|6857.8|6842.8|6856|6841|9
1722536230000|2024-08-01 18:17:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1722536240000|2024-08-01 18:17:20|||||||||1
1722536250000|2024-08-01 18:17:30|||||||||4
1722536260000|2024-08-01 18:17:40|||||||||5
1722536270000|2024-08-01 18:17:50|6856.3|6841.3|6856.7|6841.7|6856.7|6841.7|6855.8|6840.8|1
1722536280000|2024-08-01 18:18:00|6856.8|6841.8|6856.3|6841.3|6856.8|6841.8|6855.8|6840.8|2
1722536290000|2024-08-01 18:18:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1722536300000|2024-08-01 18:18:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|2
1722536310000|2024-08-01 18:18:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1722536330000|2024-08-01 18:18:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|12
1722536340000|2024-08-01 18:19:00|6856.8|6841.8|6856.3|6841.3|6856.8|6841.8|6856|6841|3
1722536350000|2024-08-01 18:19:10|6856|6841|6854.3|6839.3|6856|6841|6854.3|6839.3|9
1722536360000|2024-08-01 18:19:20|6855.2|6840.2|6855.1|6840.1|6856.2|6841.2|6855|6840|1
1722536370000|2024-08-01 18:19:30|6855.2|6840.2|6856.3|6841.3|6856.3|6841.3|6855.2|6840.2|4
1722536380000|2024-08-01 18:19:40|6855.7|6840.7|6854.7|6839.7|6855.7|6840.7|6854.7|6839.7|6
1722536390000|2024-08-01 18:19:50|6855.1|6840.1|6855.1|6840.1|6855.4|6840.4|6854.7|6839.7|20
1722560400000|2024-08-02 01:00:00|6860.1|6845.1|6858.8|6843.8|6860.1|6845.1|6858.6|6843.6|1
1722560410000|2024-08-02 01:00:10|6859|6844|6859.8|6844.8|6859.8|6844.8|6857.1|6842.1|6
1722560420000|2024-08-02 01:00:20|6859.3|6844.3|6872.9|6857.9|6872.9|6857.9|6859.3|6844.3|33
1722560430000|2024-08-02 01:00:30|6875.1|6860.1|6873.9|6858.9|6875.1|6860.1|6873.9|6858.9|0
1722560450000|2024-08-02 01:00:50|6872.4|6857.4|6869.4|6854.4|6872.4|6857.4|6869.4|6854.4|2
1722560460000|2024-08-02 01:01:00|6865.9|6850.9|6858.3|6843.3|6865.9|6850.9|6858.3|6843.3|9
1722560490000|2024-08-02 01:01:30|6857.2|6842.2|6855.9|6840.9|6857.2|6842.2|6855.4|6840.4|3
1722560500000|2024-08-02 01:01:40|6854|6839|6854|6839|6854|6839|6854|6839|0
1722560510000|2024-08-02 01:01:50|6855.5|6840.5|6855.5|6840.5|6855.9|6840.9|6855.5|6840.5|7
1722560520000|2024-08-02 01:02:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1722560560000|2024-08-02 01:02:40|6853|6838|6853.5|6838.5|6853.5|6838.5|6853|6838|1
1722560570000|2024-08-02 01:02:50|6854.6|6839.6|6852|6837|6855|6840|6852|6837|0
1722560580000|2024-08-02 01:03:00|||||||||1
1722560590000|2024-08-02 01:03:10|6851.3|6836.3|6850.6|6835.6|6851.3|6836.3|6850.6|6835.6|16
1722560600000|2024-08-02 01:03:20|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|1
1722560610000|2024-08-02 01:03:30|6852.2|6837.2|6853.1|6838.1|6853.1|6838.1|6851.9|6836.9|1
1722560630000|2024-08-02 01:03:50|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1722560640000|2024-08-02 01:04:00|6852.8|6837.8|6851.8|6836.8|6852.8|6837.8|6851.8|6836.8|0
1722560650000|2024-08-02 01:04:10|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|3
1722560660000|2024-08-02 01:04:20|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|3
1722560670000|2024-08-02 01:04:30|6851.9|6836.9|6851.6|6836.6|6851.9|6836.9|6850.6|6835.6|5
1722560680000|2024-08-02 01:04:40|6850.8|6835.8|6852.7|6837.7|6852.8|6837.8|6850.8|6835.8|12
1722560690000|2024-08-02 01:04:50|6851.6|6836.6|6851.3|6836.3|6851.6|6836.6|6851.3|6836.3|1
1722560710000|2024-08-02 01:05:10|6850.8|6835.8|6850.1|6835.1|6850.8|6835.8|6850.1|6835.1|1
1722560720000|2024-08-02 01:05:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|5
1722560740000|2024-08-02 01:05:40|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1722560760000|2024-08-02 01:06:00|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|1
1722560770000|2024-08-02 01:06:10|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1722560780000|2024-08-02 01:06:20|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6851.8|6836.8|7
1722560790000|2024-08-02 01:06:30|6851.6|6836.6|6850|6835|6851.6|6836.6|6850|6835|6
1722560800000|2024-08-02 01:06:40|6850.1|6835.1|6850.3|6835.3|6850.5|6835.5|6850.1|6835.1|0
1722560810000|2024-08-02 01:06:50|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1722560820000|2024-08-02 01:07:00|6848.1|6833.1|6848.2|6833.2|6848.2|6833.2|6848.1|6833.1|25
1722560830000|2024-08-02 01:07:10|6848.6|6833.6|6851.6|6836.6|6851.6|6836.6|6848.6|6833.6|8
1722560840000|2024-08-02 01:07:20|||||||||5
1722560870000|2024-08-02 01:07:50|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|1
1722560880000|2024-08-02 01:08:00|||||||||1
1722560910000|2024-08-02 01:08:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1722560930000|2024-08-02 01:08:50|6851.6|6836.6|6849.7|6834.7|6851.6|6836.6|6849.7|6834.7|0
1722560940000|2024-08-02 01:09:00|6849|6834|6849|6834|6849|6834|6849|6834|0
1722560960000|2024-08-02 01:09:20|6849.3|6834.3|6850.6|6835.6|6850.6|6835.6|6849|6834|6
1722560990000|2024-08-02 01:09:50|6851|6836|6850.1|6835.1|6851.1|6836.1|6850.1|6835.1|0
1722561010000|2024-08-02 01:10:10|6850.5|6835.5|6853.6|6838.6|6853.6|6838.6|6850.5|6835.5|5
1722561040000|2024-08-02 01:10:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1722561050000|2024-08-02 01:10:50|6851.8|6836.8|6851.5|6836.5|6851.8|6836.8|6851.5|6836.5|0
1722561190000|2024-08-02 01:13:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1722561200000|2024-08-02 01:13:20|6850|6835|6850|6835|6850|6835|6850|6835|0
1722561210000|2024-08-02 01:13:30|6852.8|6837.8|6853.4|6838.4|6854.9|6839.9|6851.3|6836.3|7
1722561220000|2024-08-02 01:13:40|6852.7|6837.7|6852.1|6837.1|6852.7|6837.7|6852.1|6837.1|0
1722561250000|2024-08-02 01:14:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1722561260000|2024-08-02 01:14:20|||||||||1
1722561270000|2024-08-02 01:14:30|6851.6|6836.6|6851.6|6836.6|6852.1|6837.1|6851.6|6836.6|1
1722561280000|2024-08-02 01:14:40|||||||||1
1722561300000|2024-08-02 01:15:00|6851.3|6836.3|6849.5|6834.5|6851.3|6836.3|6849.5|6834.5|1
1722561310000|2024-08-02 01:15:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1722561330000|2024-08-02 01:15:30|6850|6835|6849.5|6834.5|6851.6|6836.6|6849.5|6834.5|0
1722561350000|2024-08-02 01:15:50|6848.3|6833.3|6847.6|6832.6|6848.3|6833.3|6847.6|6832.6|1
1722561370000|2024-08-02 01:16:10|6848.7|6833.7|6849.3|6834.3|6849.3|6834.3|6848.6|6833.6|2
1722561380000|2024-08-02 01:16:20|6848.1|6833.1|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|0
1722561420000|2024-08-02 01:17:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1722561430000|2024-08-02 01:17:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1722561470000|2024-08-02 01:17:50|6848.9|6833.9|6848.1|6833.1|6848.9|6833.9|6848.1|6833.1|0
1722561480000|2024-08-02 01:18:00|6848.8|6833.8|6849.1|6834.1|6849.1|6834.1|6848.8|6833.8|1
1722561530000|2024-08-02 01:18:50|6849.5|6834.5|6849.6|6834.6|6849.6|6834.6|6849.5|6834.5|0
1722561540000|2024-08-02 01:19:00|6850|6835|6850.1|6835.1|6850.1|6835.1|6850|6835|0
1722561550000|2024-08-02 01:19:10|6850.5|6835.5|6849|6834|6850.6|6835.6|6849|6834|0
1722561580000|2024-08-02 01:19:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|2
1722561600000|2024-08-02 01:20:00|||||||||1
1722561630000|2024-08-02 01:20:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|1
1722561640000|2024-08-02 01:20:40|||||||||1
1722561670000|2024-08-02 01:21:10|6851|6836|6851|6836|6851|6836|6851|6836|2
1722561700000|2024-08-02 01:21:40|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1722561710000|2024-08-02 01:21:50|||||||||1
1722561720000|2024-08-02 01:22:00|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|0
1722561730000|2024-08-02 01:22:10|6848.9|6833.9|6853.2|6838.2|6853.2|6838.2|6848.9|6833.9|21
1722561750000|2024-08-02 01:22:30|6853.5|6838.5|6854.8|6839.8|6855.2|6840.2|6853.5|6838.5|0
1722561760000|2024-08-02 01:22:40|6855.9|6840.9|6855.5|6840.5|6855.9|6840.9|6855.5|6840.5|0
1722561780000|2024-08-02 01:23:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|3
1722561840000|2024-08-02 01:24:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1722561850000|2024-08-02 01:24:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722561860000|2024-08-02 01:24:20|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1722561870000|2024-08-02 01:24:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1722561880000|2024-08-02 01:24:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1722561890000|2024-08-02 01:24:50|6858.3|6843.3|6861.3|6846.3|6862.3|6847.3|6858.3|6843.3|22
1722561910000|2024-08-02 01:25:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|5
1722561950000|2024-08-02 01:25:50|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|1
1722561960000|2024-08-02 01:26:00|6857.8|6842.8|6857.3|6842.3|6857.8|6842.8|6857.3|6842.3|0
1722561970000|2024-08-02 01:26:10|6855.4|6840.4|6854.3|6839.3|6855.4|6840.4|6854.3|6839.3|0
1722561980000|2024-08-02 01:26:20|6855.7|6840.7|6860.5|6845.5|6860.5|6845.5|6855.7|6840.7|20
1722561990000|2024-08-02 01:26:30|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1722562000000|2024-08-02 01:26:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1722562010000|2024-08-02 01:26:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1722562020000|2024-08-02 01:27:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1722562030000|2024-08-02 01:27:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|3
1722562050000|2024-08-02 01:27:30|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|1
1722562060000|2024-08-02 01:27:40|6858|6843|6857|6842|6858|6843|6857|6842|0
1722562070000|2024-08-02 01:27:50|||||||||1
1722562130000|2024-08-02 01:28:50|6857.5|6842.5|6857.6|6842.6|6859|6844|6857.5|6842.5|4
1722562140000|2024-08-02 01:29:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|1
1722562230000|2024-08-02 01:30:30|||||||||1
1722562240000|2024-08-02 01:30:40|6858|6843|6858.3|6843.3|6858.3|6843.3|6858|6843|0
1722562260000|2024-08-02 01:31:00|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|0
1722562290000|2024-08-02 01:31:30|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722562460000|2024-08-02 01:34:20|6858.4|6843.4|6858.8|6843.8|6858.8|6843.8|6858.4|6843.4|1
1722562480000|2024-08-02 01:34:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1722562520000|2024-08-02 01:35:20|6857.4|6842.4|6857.3|6842.3|6857.4|6842.4|6857.3|6842.3|0
1722562550000|2024-08-02 01:35:50|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|7
1722562620000|2024-08-02 01:37:00|6868.5|6853.5|6868.9|6853.9|6868.9|6853.9|6868.5|6853.5|1
1722562630000|2024-08-02 01:37:10|6869|6854|6869|6854|6869|6854|6869|6854|0
1722562640000|2024-08-02 01:37:20|6870.1|6855.1|6870.5|6855.5|6870.5|6855.5|6870.1|6855.1|2
1722562660000|2024-08-02 01:37:40|6869.5|6854.5|6868|6853|6869.5|6854.5|6868|6853|9
1722562670000|2024-08-02 01:37:50|6869.5|6854.5|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|1
1722562680000|2024-08-02 01:38:00|6868|6853|6867|6852|6868|6853|6867|6852|0
1722562750000|2024-08-02 01:39:10|6866.3|6851.3|6866|6851|6866.3|6851.3|6866|6851|0
1722562770000|2024-08-02 01:39:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1722562800000|2024-08-02 01:40:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|2
1722562810000|2024-08-02 01:40:10|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1722562830000|2024-08-02 01:40:30|||||||||1
1722562880000|2024-08-02 01:41:20|6867.2|6852.2|6867.8|6852.8|6867.8|6852.8|6867.2|6852.2|0
1722562990000|2024-08-02 01:43:10|6866.8|6851.8|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|2
1722563050000|2024-08-02 01:44:10|6870|6855|6870|6855|6870|6855|6870|6855|7
1722563070000|2024-08-02 01:44:30|||||||||47
1722563080000|2024-08-02 01:44:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1722563090000|2024-08-02 01:44:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1722563100000|2024-08-02 01:45:00|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|0
1722563120000|2024-08-02 01:45:20|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1722563170000|2024-08-02 01:46:10|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|2
1722563240000|2024-08-02 01:47:20|6871.9|6856.9|6872.3|6857.3|6872.3|6857.3|6871.9|6856.9|2
1722563250000|2024-08-02 01:47:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1722563260000|2024-08-02 01:47:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1722563270000|2024-08-02 01:47:50|6871.8|6856.8|6870.8|6855.8|6871.8|6856.8|6870.8|6855.8|0
1722563280000|2024-08-02 01:48:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.8|6855.8|0
1722563290000|2024-08-02 01:48:10|6870.3|6855.3|6869.9|6854.9|6870.3|6855.3|6869.9|6854.9|0
1722563310000|2024-08-02 01:48:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1722563350000|2024-08-02 01:49:10|6870.8|6855.8|6870.8|6855.8|6872.3|6857.3|6870.8|6855.8|5
1722563370000|2024-08-02 01:49:30|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|0
1722563380000|2024-08-02 01:49:40|6870|6855|6869.3|6854.3|6870|6855|6869.3|6854.3|0
1722563470000|2024-08-02 01:51:10|6870.4|6855.4|6868.8|6853.8|6870.7|6855.7|6868.8|6853.8|0
1722563490000|2024-08-02 01:51:30|6868.3|6853.3|6866.8|6851.8|6868.3|6853.3|6866.8|6851.8|0
1722563510000|2024-08-02 01:51:50|6867.3|6852.3|6866.9|6851.9|6867.3|6852.3|6866.9|6851.9|5
1722563520000|2024-08-02 01:52:00|6866.8|6851.8|6869.2|6854.2|6869.2|6854.2|6866.8|6851.8|1
1722563540000|2024-08-02 01:52:20|6867.7|6852.7|6867.3|6852.3|6867.7|6852.7|6867.3|6852.3|0
1722563560000|2024-08-02 01:52:40|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1722563640000|2024-08-02 01:54:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1722563650000|2024-08-02 01:54:10|6868.9|6853.9|6868.8|6853.8|6868.9|6853.9|6868.8|6853.8|0
1722563740000|2024-08-02 01:55:40|6868.1|6853.1|6867.8|6852.8|6868.1|6853.1|6867.8|6852.8|0
1722563750000|2024-08-02 01:55:50|6867.4|6852.4|6866.8|6851.8|6867.4|6852.4|6866.8|6851.8|0
1722563780000|2024-08-02 01:56:20|6869.6|6854.6|6869.9|6854.9|6869.9|6854.9|6869.6|6854.6|1
1722563790000|2024-08-02 01:56:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1722563830000|2024-08-02 01:57:10|6872.3|6857.3|6873.1|6858.1|6873.1|6858.1|6872.3|6857.3|5
1722563870000|2024-08-02 01:57:50|6874.3|6859.3|6871.3|6856.3|6874.3|6859.3|6871.3|6856.3|7
1722563880000|2024-08-02 01:58:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1722563890000|2024-08-02 01:58:10|6871.9|6856.9|6872.3|6857.3|6872.3|6857.3|6871.9|6856.9|0
1722563900000|2024-08-02 01:58:20|6873.1|6858.1|6873.3|6858.3|6873.3|6858.3|6873.1|6858.1|0
1722563950000|2024-08-02 01:59:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|5
1722563970000|2024-08-02 01:59:30|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|4
1722564040000|2024-08-02 02:00:40|6876.2|6861.2|6873.3|6858.3|6876.2|6861.2|6873.3|6858.3|0
1722564060000|2024-08-02 02:01:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1722564080000|2024-08-02 02:01:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|5
1722564090000|2024-08-02 02:01:30|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1722564130000|2024-08-02 02:02:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1722564150000|2024-08-02 02:02:30|6877.9|6862.9|6879.1|6864.1|6879.1|6864.1|6877.9|6862.9|2
1722564160000|2024-08-02 02:02:40|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|1
1722564170000|2024-08-02 02:02:50|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1722564180000|2024-08-02 02:03:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1722564200000|2024-08-02 02:03:20|6884.7|6869.7|6886.6|6871.6|6886.6|6871.6|6884.7|6869.7|1
1722564220000|2024-08-02 02:03:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1722564230000|2024-08-02 02:03:50|6883.9|6868.9|6884.3|6869.3|6884.3|6869.3|6883.9|6868.9|0
1722564290000|2024-08-02 02:04:50|||||||||2
1722564300000|2024-08-02 02:05:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|15
1722564310000|2024-08-02 02:05:10|||||||||5
1722564320000|2024-08-02 02:05:20|||||||||2
1722564340000|2024-08-02 02:05:40|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|10
1722564360000|2024-08-02 02:06:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1722564390000|2024-08-02 02:06:30|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|4
1722564420000|2024-08-02 02:07:00|6886.4|6871.4|6885.3|6870.3|6886.4|6871.4|6885.3|6870.3|2
1722564480000|2024-08-02 02:08:00|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|0
1722564600000|2024-08-02 02:10:00|6886.3|6871.3|6885.8|6870.8|6886.3|6871.3|6885.8|6870.8|0
1722564630000|2024-08-02 02:10:30|6886.2|6871.2|6886.3|6871.3|6886.3|6871.3|6886.2|6871.2|0
1722564710000|2024-08-02 02:11:50|6886.6|6871.6|6887.3|6872.3|6887.3|6872.3|6886.6|6871.6|1
1722564810000|2024-08-02 02:13:30|6886.6|6871.6|6886.3|6871.3|6886.6|6871.6|6886.3|6871.3|0
1722564820000|2024-08-02 02:13:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1722564830000|2024-08-02 02:13:50|||||||||1
1722564890000|2024-08-02 02:14:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1722564910000|2024-08-02 02:15:10|6886.8|6871.8|6887|6872|6887|6872|6886.8|6871.8|0
1722564920000|2024-08-02 02:15:20|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1722564980000|2024-08-02 02:16:20|6885.4|6870.4|6885.3|6870.3|6885.4|6870.4|6885.3|6870.3|2
1722564990000|2024-08-02 02:16:30|6884.8|6869.8|6885.2|6870.2|6885.2|6870.2|6884.8|6869.8|0
1722565010000|2024-08-02 02:16:50|6884.8|6869.8|6885.2|6870.2|6885.2|6870.2|6884.8|6869.8|0
1722565060000|2024-08-02 02:17:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1722565090000|2024-08-02 02:18:10|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1722565110000|2024-08-02 02:18:30|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1722565130000|2024-08-02 02:18:50|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1722565210000|2024-08-02 02:20:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1722565220000|2024-08-02 02:20:20|6879.9|6864.9|6876.4|6861.4|6879.9|6864.9|6876.4|6861.4|1
1722565330000|2024-08-02 02:22:10|6876.1|6861.1|6875.9|6860.9|6876.1|6861.1|6875.9|6860.9|0
1722565350000|2024-08-02 02:22:30|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1722565360000|2024-08-02 02:22:40|6874.1|6859.1|6873.3|6858.3|6874.1|6859.1|6872.9|6857.9|0
1722565600000|2024-08-02 02:26:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|4
1722565800000|2024-08-02 02:30:00|6870.2|6855.2|6870.4|6855.4|6870.4|6855.4|6870.2|6855.2|0
1722565830000|2024-08-02 02:30:30|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1722566120000|2024-08-02 02:35:20|6870|6855|6868.5|6853.5|6870|6855|6868.5|6853.5|8
1722566130000|2024-08-02 02:35:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|1
1722566180000|2024-08-02 02:36:20|6863.5|6848.5|6862.3|6847.3|6863.5|6848.5|6862|6847|41
1722566190000|2024-08-02 02:36:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.1|6847.1|0
1722566250000|2024-08-02 02:37:30|||||||||1
1722566310000|2024-08-02 02:38:30|6862.1|6847.1|6862.3|6847.3|6862.5|6847.5|6862|6847|0
1722566320000|2024-08-02 02:38:40|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1722566330000|2024-08-02 02:38:50|6862|6847|6862|6847|6862|6847|6862|6847|0
1722566340000|2024-08-02 02:39:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1722566410000|2024-08-02 02:40:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1722566450000|2024-08-02 02:40:50|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1722566510000|2024-08-02 02:41:50|6861.4|6846.4|6859.5|6844.5|6861.4|6846.4|6859.5|6844.5|4
1722566520000|2024-08-02 02:42:00|6861.3|6846.3|6861.8|6846.8|6861.8|6846.8|6861.3|6846.3|3
1722566530000|2024-08-02 02:42:10|6860|6845|6859.5|6844.5|6860|6845|6859.5|6844.5|3
1722566550000|2024-08-02 02:42:30|6859.8|6844.8|6861.8|6846.8|6861.8|6846.8|6859.8|6844.8|0
1722566560000|2024-08-02 02:42:40|6860.7|6845.7|6861.5|6846.5|6861.5|6846.5|6860.5|6845.5|0
1722566650000|2024-08-02 02:44:10|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|2
1722566660000|2024-08-02 02:44:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|3
1722566670000|2024-08-02 02:44:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1722566890000|2024-08-02 02:48:10|||||||||1
1722567000000|2024-08-02 02:50:00|6860|6845|6860.2|6845.2|6860.4|6845.4|6860|6845|4
1722567010000|2024-08-02 02:50:10|6860.6|6845.6|6860.2|6845.2|6860.6|6845.6|6860.2|6845.2|0
1722567030000|2024-08-02 02:50:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722567040000|2024-08-02 02:50:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1722567050000|2024-08-02 02:50:50|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|2
1722567180000|2024-08-02 02:53:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1722567280000|2024-08-02 02:54:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1722567520000|2024-08-02 02:58:40|6860.7|6845.7|6860.8|6845.8|6860.8|6845.8|6860.7|6845.7|0
1722567530000|2024-08-02 02:58:50|6861.5|6846.5|6862.2|6847.2|6862.2|6847.2|6861.5|6846.5|4
1722567540000|2024-08-02 02:59:00|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1722567570000|2024-08-02 02:59:30|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|3
1722567580000|2024-08-02 02:59:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1722567590000|2024-08-02 02:59:50|6862.7|6847.7|6862.5|6847.5|6862.7|6847.7|6862.5|6847.5|3
1722567600000|2024-08-02 03:00:00|6863.5|6848.5|6864.8|6849.8|6864.8|6849.8|6863.5|6848.5|2
1722567610000|2024-08-02 03:00:10|6864.5|6849.5|6864.8|6849.8|6864.8|6849.8|6864.5|6849.5|0
1722567620000|2024-08-02 03:00:20|6864.5|6849.5|6865.8|6850.8|6866|6851|6864.3|6849.3|0
1722567630000|2024-08-02 03:00:30|6864.6|6849.6|6864.6|6849.6|6865.8|6850.8|6864.6|6849.6|0
1722567640000|2024-08-02 03:00:40|6865.8|6850.8|6866.8|6851.8|6866.8|6851.8|6864.6|6849.6|0
1722567660000|2024-08-02 03:01:00|6864.3|6849.3|6866.8|6851.8|6866.8|6851.8|6864.3|6849.3|0
1722567690000|2024-08-02 03:01:30|6864.3|6849.3|6869.5|6854.5|6870.6|6855.6|6864.3|6849.3|3
1722567720000|2024-08-02 03:02:00|6867.8|6852.8|6867.8|6852.8|6870.8|6855.8|6866.8|6851.8|0
1722567750000|2024-08-02 03:02:30|6871.3|6856.3|6868.3|6853.3|6871.3|6856.3|6867.8|6852.8|0
1722567760000|2024-08-02 03:02:40|6870.8|6855.8|6868.3|6853.3|6870.8|6855.8|6868.3|6853.3|0
1722567780000|2024-08-02 03:03:00|6869.8|6854.8|6870.8|6855.8|6870.8|6855.8|6869.8|6854.8|0
1722567800000|2024-08-02 03:03:20|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1722567900000|2024-08-02 03:05:00|6871.8|6856.8|6871|6856|6872|6857|6870.8|6855.8|0
1722567910000|2024-08-02 03:05:10|6871.8|6856.8|6871.2|6856.2|6871.8|6856.8|6870.8|6855.8|0
1722567920000|2024-08-02 03:05:20|6872|6857|6871.8|6856.8|6872|6857|6870.8|6855.8|0
1722567930000|2024-08-02 03:05:30|6872|6857|6872.1|6857.1|6872.8|6857.8|6870.8|6855.8|0
1722567940000|2024-08-02 03:05:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1722568030000|2024-08-02 03:07:10|6871.8|6856.8|6873.3|6858.3|6873.3|6858.3|6871.8|6856.8|0
1722568140000|2024-08-02 03:09:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1722568150000|2024-08-02 03:09:10|6875.7|6860.7|6877.3|6862.3|6877.3|6862.3|6875.7|6860.7|0
1722568160000|2024-08-02 03:09:20|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|0
1722568170000|2024-08-02 03:09:30|6873.3|6858.3|6873.8|6858.8|6874.1|6859.1|6873.3|6858.3|1
1722568210000|2024-08-02 03:10:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1722568280000|2024-08-02 03:11:20|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1722568290000|2024-08-02 03:11:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1722568310000|2024-08-02 03:11:50|6874.2|6859.2|6874.4|6859.4|6874.4|6859.4|6874.2|6859.2|0
1722568320000|2024-08-02 03:12:00|6874.9|6859.9|6874.9|6859.9|6876.4|6861.4|6874.5|6859.5|0
1722568330000|2024-08-02 03:12:10|6876.3|6861.3|6874.9|6859.9|6876.9|6861.9|6874.5|6859.5|0
1722568350000|2024-08-02 03:12:30|6876.9|6861.9|6876.3|6861.3|6876.9|6861.9|6874.5|6859.5|0
1722568360000|2024-08-02 03:12:40|6876.9|6861.9|6876.3|6861.3|6876.9|6861.9|6874.5|6859.5|0
1722568370000|2024-08-02 03:12:50|6875|6860|6875|6860|6876.9|6861.9|6874.5|6859.5|0
1722568380000|2024-08-02 03:13:00|6874.5|6859.5|6876.9|6861.9|6876.9|6861.9|6874.5|6859.5|0
1722568390000|2024-08-02 03:13:10|6875|6860|6876.3|6861.3|6876.9|6861.9|6874.5|6859.5|0
1722568400000|2024-08-02 03:13:20|6874.5|6859.5|6875|6860|6876.9|6861.9|6874.5|6859.5|0
1722568410000|2024-08-02 03:13:30|6874.5|6859.5|6874.5|6859.5|6876.9|6861.9|6874.5|6859.5|0
1722568420000|2024-08-02 03:13:40|6876.9|6861.9|6876.3|6861.3|6876.9|6861.9|6874.5|6859.5|0
1722568430000|2024-08-02 03:13:50|6875|6860|6874.5|6859.5|6876.9|6861.9|6874.5|6859.5|0
1722568460000|2024-08-02 03:14:20|6876.3|6861.3|6874.5|6859.5|6876.9|6861.9|6874.5|6859.5|0
1722568500000|2024-08-02 03:15:00|6876.7|6861.7|6877.4|6862.4|6877.4|6862.4|6876.7|6861.7|0
1722568510000|2024-08-02 03:15:10|6874.5|6859.5|6877.4|6862.4|6877.4|6862.4|6874.5|6859.5|0
1722568520000|2024-08-02 03:15:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1722568530000|2024-08-02 03:15:30|6876.9|6861.9|6874.5|6859.5|6877.4|6862.4|6874.5|6859.5|0
1722568650000|2024-08-02 03:17:30|6876.3|6861.3|6874.5|6859.5|6876.9|6861.9|6874.5|6859.5|0
1722568720000|2024-08-02 03:18:40|6872|6857|6873.8|6858.8|6873.8|6858.8|6872|6857|2
1722568730000|2024-08-02 03:18:50|6873.6|6858.6|6873.4|6858.4|6873.6|6858.6|6871.5|6856.5|6
1722568740000|2024-08-02 03:19:00|6872.4|6857.4|6873.9|6858.9|6873.9|6858.9|6869.5|6854.5|12
1722568750000|2024-08-02 03:19:10|6873.5|6858.5|6871.9|6856.9|6873.5|6858.5|6871.9|6856.9|3
1722568760000|2024-08-02 03:19:20|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1722568770000|2024-08-02 03:19:30|6872|6857|6870.9|6855.9|6872|6857|6870.9|6855.9|1
1722568780000|2024-08-02 03:19:40|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1722568800000|2024-08-02 03:20:00|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1722568910000|2024-08-02 03:21:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722569050000|2024-08-02 03:24:10|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1722569100000|2024-08-02 03:25:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1722569200000|2024-08-02 03:26:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1722569250000|2024-08-02 03:27:30|||||||||2
1722569330000|2024-08-02 03:28:50|6870.9|6855.9|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|0
1722569340000|2024-08-02 03:29:00|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1722569360000|2024-08-02 03:29:20|6871.8|6856.8|6872.4|6857.4|6872.4|6857.4|6871.8|6856.8|0
1722569440000|2024-08-02 03:30:40|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1722569530000|2024-08-02 03:32:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722569680000|2024-08-02 03:34:40|6872.3|6857.3|6872.9|6857.9|6872.9|6857.9|6872.3|6857.3|0
1722569710000|2024-08-02 03:35:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722569740000|2024-08-02 03:35:40|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1722569750000|2024-08-02 03:35:50|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|2
1722569760000|2024-08-02 03:36:00|6876.9|6861.9|6878.9|6863.9|6878.9|6863.9|6876.9|6861.9|0
1722569770000|2024-08-02 03:36:10|6879.5|6864.5|6881.9|6866.9|6881.9|6866.9|6879.5|6864.5|1
1722569780000|2024-08-02 03:36:20|6882.2|6867.2|6882.4|6867.4|6882.4|6867.4|6882.2|6867.2|0
1722569790000|2024-08-02 03:36:30|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1722569990000|2024-08-02 03:39:50|6882.2|6867.2|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|0
1722570010000|2024-08-02 03:40:10|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1722570080000|2024-08-02 03:41:20|6880.6|6865.6|6877.4|6862.4|6880.6|6865.6|6877.4|6862.4|6
1722570090000|2024-08-02 03:41:30|6876.9|6861.9|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1722570100000|2024-08-02 03:41:40|6877.4|6862.4|6877|6862|6877.4|6862.4|6876.9|6861.9|0
1722570120000|2024-08-02 03:42:00|6876.9|6861.9|6879|6864|6879|6864|6876.9|6861.9|0
1722570130000|2024-08-02 03:42:10|6880|6865|6880.4|6865.4|6880.4|6865.4|6880|6865|0
1722570170000|2024-08-02 03:42:50|6880.7|6865.7|6880.9|6865.9|6880.9|6865.9|6880.7|6865.7|0
1722570180000|2024-08-02 03:43:00|6880.4|6865.4|6880.9|6865.9|6880.9|6865.9|6880.4|6865.4|0
1722570290000|2024-08-02 03:44:50|6880.5|6865.5|6880.4|6865.4|6880.5|6865.5|6880.4|6865.4|0
1722570310000|2024-08-02 03:45:10|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1722570330000|2024-08-02 03:45:30|||||||||1
1722571370000|2024-08-02 04:02:50|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|8
1722571380000|2024-08-02 04:03:00|6881.9|6866.9|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|0
1722571410000|2024-08-02 04:03:30|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1722571420000|2024-08-02 04:03:40|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1722571730000|2024-08-02 04:08:50|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1722571790000|2024-08-02 04:09:50|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1722571950000|2024-08-02 04:12:30|6882|6867|6881.9|6866.9|6882|6867|6881.9|6866.9|0
1722571970000|2024-08-02 04:12:50|6882.6|6867.6|6882.8|6867.8|6882.8|6867.8|6882.6|6867.6|0
1722572050000|2024-08-02 04:14:10|6882.3|6867.3|6882.1|6867.1|6882.3|6867.3|6882.1|6867.1|0
1722572070000|2024-08-02 04:14:30|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1722572090000|2024-08-02 04:14:50|6882.1|6867.1|6882.5|6867.5|6882.5|6867.5|6882.1|6867.1|0
1722572100000|2024-08-02 04:15:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1722572140000|2024-08-02 04:15:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1722572150000|2024-08-02 04:15:50|6882.4|6867.4|6882.3|6867.3|6882.4|6867.4|6882.3|6867.3|0
1722572160000|2024-08-02 04:16:00|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1722572320000|2024-08-02 04:18:40|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|0
1722572390000|2024-08-02 04:19:50|6883.1|6868.1|6883.4|6868.4|6883.4|6868.4|6883.1|6868.1|0
1722572400000|2024-08-02 04:20:00|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|3
1722572460000|2024-08-02 04:21:00|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1722572480000|2024-08-02 04:21:20|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|3
1722572990000|2024-08-02 04:29:50|6891.1|6876.1|6892.5|6877.5|6892.5|6877.5|6891.1|6876.1|1
1722573000000|2024-08-02 04:30:00|6893.5|6878.5|6893.1|6878.1|6893.5|6878.5|6893.1|6878.1|2
1722573020000|2024-08-02 04:30:20|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|1
1722573120000|2024-08-02 04:32:00|6893.6|6878.6|6896.9|6881.9|6896.9|6881.9|6893.6|6878.6|3
1722573130000|2024-08-02 04:32:10|6897.2|6882.2|6895.4|6880.4|6897.2|6882.2|6895.4|6880.4|0
1722573140000|2024-08-02 04:32:20|6895|6880|6895|6880|6895|6880|6895|6880|7
1722573150000|2024-08-02 04:32:30|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|0
1722573350000|2024-08-02 04:35:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1722573490000|2024-08-02 04:38:10|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|2
1722573510000|2024-08-02 04:38:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1722573600000|2024-08-02 04:40:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|5
1722573610000|2024-08-02 04:40:10|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722573620000|2024-08-02 04:40:20|6884.9|6869.9|6887.4|6872.4|6887.4|6872.4|6884.9|6869.9|0
1722573630000|2024-08-02 04:40:30|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1722573910000|2024-08-02 04:45:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1722574080000|2024-08-02 04:48:00|6885.4|6870.4|6886.9|6871.9|6886.9|6871.9|6885.4|6870.4|5
1722574150000|2024-08-02 04:49:10|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1722574460000|2024-08-02 04:54:20|6886.3|6871.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|2
1722574470000|2024-08-02 04:54:30|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1722574510000|2024-08-02 04:55:10|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1722574590000|2024-08-02 04:56:30|6884.4|6869.4|6884.3|6869.3|6884.4|6869.4|6884.3|6869.3|0
1722574730000|2024-08-02 04:58:50|6885|6870|6885.8|6870.8|6885.8|6870.8|6885|6870|0
1722574750000|2024-08-02 04:59:10|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1722574780000|2024-08-02 04:59:40|6886|6871|6885.8|6870.8|6886|6871|6885.8|6870.8|0
1722574800000|2024-08-02 05:00:00|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1722574850000|2024-08-02 05:00:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1722574890000|2024-08-02 05:01:30|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1722574960000|2024-08-02 05:02:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1722575320000|2024-08-02 05:08:40|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1722575370000|2024-08-02 05:09:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1722575530000|2024-08-02 05:12:10|||||||||1
1722575540000|2024-08-02 05:12:20|6886.1|6871.1|6886.2|6871.2|6886.2|6871.2|6886.1|6871.1|0
1722575570000|2024-08-02 05:12:50|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1722575630000|2024-08-02 05:13:50|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1722575640000|2024-08-02 05:14:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1722575750000|2024-08-02 05:15:50|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1722575850000|2024-08-02 05:17:30|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1722576000000|2024-08-02 05:20:00|6885.5|6870.5|6886.2|6871.2|6886.2|6871.2|6885.5|6870.5|0
1722576010000|2024-08-02 05:20:10|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1722576220000|2024-08-02 05:23:40|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1722576230000|2024-08-02 05:23:50|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1722576650000|2024-08-02 05:30:50|6885.1|6870.1|6885|6870|6885.1|6870.1|6885|6870|0
1722576750000|2024-08-02 05:32:30|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1722576760000|2024-08-02 05:32:40|6885.2|6870.2|6884.5|6869.5|6885.2|6870.2|6884.5|6869.5|0
1722576780000|2024-08-02 05:33:00|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1722576820000|2024-08-02 05:33:40|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1722576880000|2024-08-02 05:34:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1722576950000|2024-08-02 05:35:50|6883.6|6868.6|6883.3|6868.3|6883.6|6868.6|6883.3|6868.3|0
1722576970000|2024-08-02 05:36:10|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1722577030000|2024-08-02 05:37:10|6883.3|6868.3|6881.5|6866.5|6883.3|6868.3|6881.5|6866.5|1
1722577120000|2024-08-02 05:38:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1722577150000|2024-08-02 05:39:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1722577180000|2024-08-02 05:39:40|6882|6867|6883.3|6868.3|6883.3|6868.3|6882|6867|0
1722577190000|2024-08-02 05:39:50|6883.7|6868.7|6884.1|6869.1|6884.1|6869.1|6883.7|6868.7|0
1722577220000|2024-08-02 05:40:20|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1722577230000|2024-08-02 05:40:30|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722577270000|2024-08-02 05:41:10|6884|6869|6883.1|6868.1|6884|6869|6883.1|6868.1|0
1722577310000|2024-08-02 05:41:50|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|0
1722577320000|2024-08-02 05:42:00|6881.6|6866.6|6881.1|6866.1|6881.6|6866.6|6881.1|6866.1|0
1722577330000|2024-08-02 05:42:10|6881|6866|6880.7|6865.7|6881|6866|6880.7|6865.7|1
1722577350000|2024-08-02 05:42:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1722577380000|2024-08-02 05:43:00|6883|6868|6883|6868|6883|6868|6883|6868|2
1722577390000|2024-08-02 05:43:10|6882.8|6867.8|6882|6867|6882.8|6867.8|6882|6867|0
1722577400000|2024-08-02 05:43:20|6882.1|6867.1|6882.8|6867.8|6882.8|6867.8|6882.1|6867.1|1
1722577410000|2024-08-02 05:43:30|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1722577450000|2024-08-02 05:44:10|6883.8|6868.8|6884|6869|6884|6869|6883.8|6868.8|0
1722577460000|2024-08-02 05:44:20|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1722577480000|2024-08-02 05:44:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1722577500000|2024-08-02 05:45:00|6884.1|6869.1|6885.6|6870.6|6886.3|6871.3|6884.1|6869.1|1
1722577510000|2024-08-02 05:45:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722577620000|2024-08-02 05:47:00|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722577630000|2024-08-02 05:47:10|6884.1|6869.1|6883.5|6868.5|6884.1|6869.1|6883.5|6868.5|0
1722577680000|2024-08-02 05:48:00|6883.6|6868.6|6884.2|6869.2|6884.6|6869.6|6883.6|6868.6|0
1722577690000|2024-08-02 05:48:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1722577700000|2024-08-02 05:48:20|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1722577740000|2024-08-02 05:49:00|6884|6869|6884|6869|6884|6869|6884|6869|0
1722577820000|2024-08-02 05:50:20|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722577860000|2024-08-02 05:51:00|6885.5|6870.5|6884.1|6869.1|6885.5|6870.5|6884.1|6869.1|0
1722577870000|2024-08-02 05:51:10|6884.2|6869.2|6884.5|6869.5|6884.6|6869.6|6884.2|6869.2|1
1722577930000|2024-08-02 05:52:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722577960000|2024-08-02 05:52:40|6885|6870|6885.2|6870.2|6885.2|6870.2|6885|6870|0
1722578100000|2024-08-02 05:55:00|6885|6870|6883.5|6868.5|6885|6870|6883.5|6868.5|0
1722578120000|2024-08-02 05:55:20|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1722578160000|2024-08-02 05:56:00|6882.8|6867.8|6883.2|6868.2|6883.2|6868.2|6882.8|6867.8|2
1722578170000|2024-08-02 05:56:10|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1722578230000|2024-08-02 05:57:10|6882.7|6867.7|6887.3|6872.3|6887.3|6872.3|6882.6|6867.6|4
1722578240000|2024-08-02 05:57:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|3
1722578250000|2024-08-02 05:57:30|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|0
1722578280000|2024-08-02 05:58:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|4
1722578290000|2024-08-02 05:58:10|6888.8|6873.8|6888.2|6873.2|6888.8|6873.8|6888.1|6873.1|0
1722578300000|2024-08-02 05:58:20|6888.7|6873.7|6888.2|6873.2|6888.7|6873.7|6888.2|6873.2|19
1722578310000|2024-08-02 05:58:30|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1722578340000|2024-08-02 05:59:00|6888.5|6873.5|6888|6873|6888.5|6873.5|6888|6873|1
1722578370000|2024-08-02 05:59:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1722578380000|2024-08-02 05:59:40|6887|6872|6887.8|6872.8|6887.8|6872.8|6887|6872|0
1722578400000|2024-08-02 06:00:00|6888|6873|6887.5|6872.5|6888|6873|6886.8|6871.8|3
1722578410000|2024-08-02 06:00:10|6889.3|6874.3|6892.8|6877.8|6893.2|6878.2|6889.3|6874.3|6
1722578420000|2024-08-02 06:00:20|6893.2|6878.2|6892.9|6877.9|6893.2|6878.2|6892.9|6877.9|0
1722578430000|2024-08-02 06:00:30|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|0
1722578450000|2024-08-02 06:00:50|6893.2|6878.2|6892.6|6877.6|6893.4|6878.4|6892.1|6877.1|0
1722578460000|2024-08-02 06:01:00|6893|6878|6893|6878|6893|6878|6893|6878|0
1722578470000|2024-08-02 06:01:10|6891.6|6876.6|6891.7|6876.7|6891.7|6876.7|6891.6|6876.6|0
1722578490000|2024-08-02 06:01:30|6891.9|6876.9|6890.7|6875.7|6891.9|6876.9|6890.7|6875.7|0
1722578500000|2024-08-02 06:01:40|6890.9|6875.9|6889.4|6874.4|6890.9|6875.9|6889.4|6874.4|1
1722578520000|2024-08-02 06:02:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1722578530000|2024-08-02 06:02:10|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1722578580000|2024-08-02 06:03:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1722578590000|2024-08-02 06:03:10|6888.4|6873.4|6888.5|6873.5|6888.5|6873.5|6888.4|6873.4|0
1722578600000|2024-08-02 06:03:20|6888.9|6873.9|6889|6874|6889|6874|6888.9|6873.9|0
1722578630000|2024-08-02 06:03:50|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1722578640000|2024-08-02 06:04:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1722578670000|2024-08-02 06:04:30|6885.9|6870.9|6884.9|6869.9|6885.9|6870.9|6884.4|6869.4|1
1722578700000|2024-08-02 06:05:00|6884.5|6869.5|6884.9|6869.9|6884.9|6869.9|6884.5|6869.5|0
1722578770000|2024-08-02 06:06:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1722578780000|2024-08-02 06:06:20|6884.5|6869.5|6885|6870|6885|6870|6884.5|6869.5|1
1722578800000|2024-08-02 06:06:40|6884.6|6869.6|6885|6870|6885|6870|6884.6|6869.6|0
1722578810000|2024-08-02 06:06:50|6884.6|6869.6|6883.6|6868.6|6884.6|6869.6|6883.6|6868.6|0
1722578890000|2024-08-02 06:08:10|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1722578940000|2024-08-02 06:09:00|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|0
1722578950000|2024-08-02 06:09:10|6884.4|6869.4|6884|6869|6884.4|6869.4|6884|6869|0
1722578980000|2024-08-02 06:09:40|6884.7|6869.7|6884.9|6869.9|6884.9|6869.9|6884.7|6869.7|0
1722579000000|2024-08-02 06:10:00|6883.5|6868.5|6884|6869|6884|6869|6883.5|6868.5|0
1722579060000|2024-08-02 06:11:00|6883.5|6868.5|6884|6869|6884|6869|6883.5|6868.5|1
1722579070000|2024-08-02 06:11:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1722579090000|2024-08-02 06:11:30|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722579110000|2024-08-02 06:11:50|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|1
1722579180000|2024-08-02 06:13:00|6891|6876|6891.6|6876.6|6891.6|6876.6|6891|6876|2
1722579240000|2024-08-02 06:14:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1722579250000|2024-08-02 06:14:10|6892.6|6877.6|6893.6|6878.6|6893.6|6878.6|6892.6|6877.6|0
1722579270000|2024-08-02 06:14:30|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|15
1722579300000|2024-08-02 06:15:00|6890.2|6875.2|6890.2|6875.2|6891.6|6876.6|6889.4|6874.4|9
1722579310000|2024-08-02 06:15:10|6889.7|6874.7|6890.4|6875.4|6890.5|6875.5|6889.4|6874.4|0
1722579330000|2024-08-02 06:15:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1722579340000|2024-08-02 06:15:40|6889.9|6874.9|6890.1|6875.1|6890.2|6875.2|6889.7|6874.7|0
1722579360000|2024-08-02 06:16:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1722579420000|2024-08-02 06:17:00|6889.9|6874.9|6889.7|6874.7|6889.9|6874.9|6889.7|6874.7|0
1722579480000|2024-08-02 06:18:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1722579490000|2024-08-02 06:18:10|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1722579500000|2024-08-02 06:18:20|6889|6874|6889.1|6874.1|6889.1|6874.1|6889|6874|0
1722579520000|2024-08-02 06:18:40|6888.7|6873.7|6889.2|6874.2|6889.2|6874.2|6888.7|6873.7|0
1722579620000|2024-08-02 06:20:20|6888.1|6873.1|6886.9|6871.9|6888.1|6873.1|6886.9|6871.9|1
1722579630000|2024-08-02 06:20:30|6886.5|6871.5|6886.7|6871.7|6886.7|6871.7|6886.2|6871.2|0
1722579650000|2024-08-02 06:20:50|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1722579660000|2024-08-02 06:21:00|6885|6870|6884.7|6869.7|6885|6870|6884.7|6869.7|0
1722579720000|2024-08-02 06:22:00|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1722579780000|2024-08-02 06:23:00|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.4|6867.4|15
1722579790000|2024-08-02 06:23:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|2
1722579830000|2024-08-02 06:23:50|6882.1|6867.1|6882.2|6867.2|6882.2|6867.2|6882.1|6867.1|0
1722579840000|2024-08-02 06:24:00|6881.9|6866.9|6881.7|6866.7|6881.9|6866.9|6881.7|6866.7|0
1722579850000|2024-08-02 06:24:10|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|3
1722579870000|2024-08-02 06:24:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1722579890000|2024-08-02 06:24:50|6883.1|6868.1|6883.2|6868.2|6883.2|6868.2|6883.1|6868.1|0
1722579970000|2024-08-02 06:26:10|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|1
1722579980000|2024-08-02 06:26:20|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.5|6869.5|0
1722580030000|2024-08-02 06:27:10|6885|6870|6885|6870|6885|6870|6885|6870|0
1722580100000|2024-08-02 06:28:20|6884.6|6869.6|6884.5|6869.5|6884.8|6869.8|6884.5|6869.5|0
1722580120000|2024-08-02 06:28:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1722580140000|2024-08-02 06:29:00|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722580180000|2024-08-02 06:29:40|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1722580200000|2024-08-02 06:30:00|6884|6869|6884|6869|6884|6869|6884|6869|0
1722580210000|2024-08-02 06:30:10|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|0
1722580230000|2024-08-02 06:30:30|6884|6869|6884|6869|6884|6869|6884|6869|0
1722580330000|2024-08-02 06:32:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1722580350000|2024-08-02 06:32:30|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1722580360000|2024-08-02 06:32:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1722580430000|2024-08-02 06:33:50|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722580450000|2024-08-02 06:34:10|6885|6870|6887.6|6872.6|6887.6|6872.6|6885|6870|2
1722580490000|2024-08-02 06:34:50|6887.1|6872.1|6887.4|6872.4|6887.4|6872.4|6887.1|6872.1|0
1722580500000|2024-08-02 06:35:00|6887.5|6872.5|6888|6873|6888|6873|6887.5|6872.5|0
1722580510000|2024-08-02 06:35:10|6887.4|6872.4|6887.1|6872.1|6887.4|6872.4|6887.1|6872.1|0
1722580530000|2024-08-02 06:35:30|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1722580540000|2024-08-02 06:35:40|6886.5|6871.5|6886.6|6871.6|6886.6|6871.6|6886.4|6871.4|0
1722580560000|2024-08-02 06:36:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1722580570000|2024-08-02 06:36:10|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1722580630000|2024-08-02 06:37:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1722580640000|2024-08-02 06:37:20|6886.1|6871.1|6886.5|6871.5|6886.5|6871.5|6886.1|6871.1|0
1722580650000|2024-08-02 06:37:30|6886.6|6871.6|6885.1|6870.1|6886.6|6871.6|6884.7|6869.7|3
1722580660000|2024-08-02 06:37:40|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.7|6870.7|0
1722580670000|2024-08-02 06:37:50|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1722580680000|2024-08-02 06:38:00|6886.2|6871.2|6885.5|6870.5|6886.2|6871.2|6885.5|6870.5|0
1722580690000|2024-08-02 06:38:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1722580850000|2024-08-02 06:40:50|6883.6|6868.6|6883.7|6868.7|6883.7|6868.7|6882.9|6867.9|0
1722580860000|2024-08-02 06:41:00|6883.8|6868.8|6882.8|6867.8|6883.8|6868.8|6882.8|6867.8|0
1722580870000|2024-08-02 06:41:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1722580910000|2024-08-02 06:41:50|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1722580930000|2024-08-02 06:42:10|6884|6869|6884.1|6869.1|6884.1|6869.1|6884|6869|0
1722580940000|2024-08-02 06:42:20|6883.6|6868.6|6885.6|6870.6|6885.6|6870.6|6883.3|6868.3|7
1722580950000|2024-08-02 06:42:30|6885.9|6870.9|6885|6870|6885.9|6870.9|6885|6870|1
1722580960000|2024-08-02 06:42:40|6885.4|6870.4|6883.6|6868.6|6885.4|6870.4|6883.6|6868.6|2
1722580980000|2024-08-02 06:43:00|6885.3|6870.3|6885.6|6870.6|6885.6|6870.6|6885.3|6870.3|0
1722581020000|2024-08-02 06:43:40|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1722581040000|2024-08-02 06:44:00|6885|6870|6885|6870|6885|6870|6885|6870|0
1722581100000|2024-08-02 06:45:00|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722581110000|2024-08-02 06:45:10|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1722581140000|2024-08-02 06:45:40|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1722581200000|2024-08-02 06:46:40|6884.1|6869.1|6882.1|6867.1|6884.1|6869.1|6881.6|6866.6|5
1722581210000|2024-08-02 06:46:50|6881.6|6866.6|6882|6867|6882|6867|6881.5|6866.5|0
1722581220000|2024-08-02 06:47:00|6881.6|6866.6|6882|6867|6882|6867|6881.6|6866.6|0
1722581230000|2024-08-02 06:47:10|6881.4|6866.4|6881.1|6866.1|6881.4|6866.4|6881|6866|0
1722581240000|2024-08-02 06:47:20|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|3
1722581260000|2024-08-02 06:47:40|6882.6|6867.6|6884.1|6869.1|6884.1|6869.1|6882.6|6867.6|1
1722581270000|2024-08-02 06:47:50|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1722581280000|2024-08-02 06:48:00|6886|6871|6884.8|6869.8|6886|6871|6884.8|6869.8|0
1722581290000|2024-08-02 06:48:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1722581310000|2024-08-02 06:48:30|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722581320000|2024-08-02 06:48:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1722581350000|2024-08-02 06:49:10|6884.1|6869.1|6883.5|6868.5|6884.1|6869.1|6883.5|6868.5|0
1722581360000|2024-08-02 06:49:20|6883.9|6868.9|6883.6|6868.6|6883.9|6868.9|6883.6|6868.6|0
1722581370000|2024-08-02 06:49:30|6884|6869|6883.6|6868.6|6884|6869|6883.6|6868.6|0
1722581400000|2024-08-02 06:50:00|6883.5|6868.5|6883.5|6868.5|6883.9|6868.9|6883.5|6868.5|0
1722581430000|2024-08-02 06:50:30|6883.9|6868.9|6884|6869|6884|6869|6883.9|6868.9|0
1722581440000|2024-08-02 06:50:40|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.5|6868.5|0
1722581460000|2024-08-02 06:51:00|6883.5|6868.5|6883.6|6868.6|6883.6|6868.6|6883.5|6868.5|0
1722581470000|2024-08-02 06:51:10|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1722581560000|2024-08-02 06:52:40|6883.1|6868.1|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|0
1722581590000|2024-08-02 06:53:10|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1722581610000|2024-08-02 06:53:30|6883|6868|6883.4|6868.4|6883.4|6868.4|6883|6868|0
1722581620000|2024-08-02 06:53:40|6883|6868|6883|6868|6883|6868|6883|6868|0
1722581630000|2024-08-02 06:53:50|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|1
1722581640000|2024-08-02 06:54:00|6884|6869|6883.3|6868.3|6884|6869|6883.3|6868.3|0
1722581650000|2024-08-02 06:54:10|6883|6868|6883|6868|6883|6868|6883|6868|0
1722581700000|2024-08-02 06:55:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1722581710000|2024-08-02 06:55:10|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1722581750000|2024-08-02 06:55:50|6880.9|6865.9|6880.5|6865.5|6880.9|6865.9|6880.5|6865.5|6
1722581760000|2024-08-02 06:56:00|6877.8|6862.8|6877.9|6862.9|6877.9|6862.9|6876.9|6861.9|26
1722581770000|2024-08-02 06:56:10|6879.1|6864.1|6879.3|6864.3|6879.8|6864.8|6879.1|6864.1|0
1722581790000|2024-08-02 06:56:30|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1722581800000|2024-08-02 06:56:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1722581810000|2024-08-02 06:56:50|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1722581820000|2024-08-02 06:57:00|6878|6863|6877.8|6862.8|6878|6863|6877.8|6862.8|0
1722581830000|2024-08-02 06:57:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1722581850000|2024-08-02 06:57:30|6877.6|6862.6|6877.4|6862.4|6877.6|6862.6|6877.4|6862.4|0
1722581860000|2024-08-02 06:57:40|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1722581870000|2024-08-02 06:57:50|6876.5|6861.5|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|0
1722581880000|2024-08-02 06:58:00|6876|6861|6876|6861|6876|6861|6876|6861|0
1722581890000|2024-08-02 06:58:10|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1722581920000|2024-08-02 06:58:40|6875.1|6860.1|6874.3|6859.3|6875.1|6860.1|6873.7|6858.7|4
1722581930000|2024-08-02 06:58:50|6874.6|6859.6|6874.8|6859.8|6874.8|6859.8|6874.6|6859.6|0
1722581940000|2024-08-02 06:59:00|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|0
1722581950000|2024-08-02 06:59:10|6872.8|6857.8|6872.8|6857.8|6873.1|6858.1|6872.8|6857.8|2
1722581970000|2024-08-02 06:59:30|6873.1|6858.1|6873.8|6858.8|6873.8|6858.8|6873.1|6858.1|1
1722581980000|2024-08-02 06:59:40|6873.3|6858.3|6874.8|6859.8|6874.8|6859.8|6873.3|6858.3|3
1722582000000|2024-08-02 07:00:00|6874.3|6859.3|6873.6|6858.6|6874.3|6859.3|6873.3|6858.3|0
1722582010000|2024-08-02 07:00:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1722582060000|2024-08-02 07:01:00|6872.5|6857.5|6871.4|6856.4|6872.5|6857.5|6871.4|6856.4|1
1722582090000|2024-08-02 07:01:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722582120000|2024-08-02 07:02:00|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1722582140000|2024-08-02 07:02:20|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|1
1722582150000|2024-08-02 07:02:30|6869.9|6854.9|6869.4|6854.4|6869.9|6854.9|6869.4|6854.4|0
1722582160000|2024-08-02 07:02:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|2
1722582180000|2024-08-02 07:03:00|6868.7|6853.7|6868.8|6853.8|6868.8|6853.8|6868.7|6853.7|0
1722582220000|2024-08-02 07:03:40|6868.4|6853.4|6868.3|6853.3|6868.4|6853.4|6868.3|6853.3|0
1722582230000|2024-08-02 07:03:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1722582280000|2024-08-02 07:04:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1722582290000|2024-08-02 07:04:50|6867.3|6852.3|6862.9|6847.9|6867.3|6852.3|6862.4|6847.4|4
1722582300000|2024-08-02 07:05:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6862.9|6847.9|0
1722582310000|2024-08-02 07:05:10|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|0
1722582320000|2024-08-02 07:05:20|6864.4|6849.4|6864.1|6849.1|6864.4|6849.4|6864.1|6849.1|0
1722582330000|2024-08-02 07:05:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1722582340000|2024-08-02 07:05:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1722582350000|2024-08-02 07:05:50|6862.9|6847.9|6862.6|6847.6|6862.9|6847.9|6862.6|6847.6|0
1722582360000|2024-08-02 07:06:00|6861.6|6846.6|6862.1|6847.1|6862.6|6847.6|6861.6|6846.6|0
1722582390000|2024-08-02 07:06:30|6864.1|6849.1|6862.6|6847.6|6864.1|6849.1|6862.6|6847.6|1
1722582400000|2024-08-02 07:06:40|6863.3|6848.3|6863.6|6848.6|6863.6|6848.6|6863.3|6848.3|0
1722582420000|2024-08-02 07:07:00|6864.4|6849.4|6864.1|6849.1|6864.8|6849.8|6864.1|6849.1|0
1722582430000|2024-08-02 07:07:10|6863.7|6848.7|6863.6|6848.6|6863.7|6848.7|6863.6|6848.6|0
1722582440000|2024-08-02 07:07:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1722582450000|2024-08-02 07:07:30|6863.6|6848.6|6863.9|6848.9|6863.9|6848.9|6863.6|6848.6|0
1722582460000|2024-08-02 07:07:40|6864.6|6849.6|6865.1|6850.1|6865.1|6850.1|6864.6|6849.6|0
1722582500000|2024-08-02 07:08:20|6864.6|6849.6|6864.6|6849.6|6865.1|6850.1|6864.6|6849.6|0
1722582510000|2024-08-02 07:08:30|6864.9|6849.9|6864.6|6849.6|6864.9|6849.9|6864.6|6849.6|0
1722582520000|2024-08-02 07:08:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1722582540000|2024-08-02 07:09:00|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1722582550000|2024-08-02 07:09:10|6863.2|6848.2|6862.9|6847.9|6863.2|6848.2|6862.9|6847.9|0
1722582640000|2024-08-02 07:10:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|2
1722582650000|2024-08-02 07:10:50|6867.3|6852.3|6864.3|6849.3|6867.3|6852.3|6863.9|6848.9|7
1722582660000|2024-08-02 07:11:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1722582670000|2024-08-02 07:11:10|6864.9|6849.9|6864.6|6849.6|6864.9|6849.9|6864.1|6849.1|0
1722582690000|2024-08-02 07:11:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1722582710000|2024-08-02 07:11:50|6864.9|6849.9|6864.4|6849.4|6864.9|6849.9|6864.4|6849.4|0
1722582720000|2024-08-02 07:12:00|6864|6849|6862.3|6847.3|6864|6849|6862.3|6847.3|1
1722582780000|2024-08-02 07:13:00|6862.7|6847.7|6862.8|6847.8|6863.8|6848.8|6862.7|6847.7|1
1722582790000|2024-08-02 07:13:10|6861.6|6846.6|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|1
1722582800000|2024-08-02 07:13:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|1
1722582810000|2024-08-02 07:13:30|6859.7|6844.7|6859.4|6844.4|6860.1|6845.1|6859.4|6844.4|2
1722582830000|2024-08-02 07:13:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|5
1722582850000|2024-08-02 07:14:10|6862.1|6847.1|6862.4|6847.4|6862.4|6847.4|6862.1|6847.1|0
1722582880000|2024-08-02 07:14:40|6864.9|6849.9|6864.8|6849.8|6864.9|6849.9|6864.4|6849.4|9
1722582890000|2024-08-02 07:14:50|6864.7|6849.7|6863.1|6848.1|6864.7|6849.7|6863.1|6848.1|2
1722582900000|2024-08-02 07:15:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1722582920000|2024-08-02 07:15:20|6863.1|6848.1|6864.4|6849.4|6864.4|6849.4|6863.1|6848.1|1
1722582930000|2024-08-02 07:15:30|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1722582960000|2024-08-02 07:16:00|6864.2|6849.2|6863.6|6848.6|6864.2|6849.2|6863.6|6848.6|0
1722582970000|2024-08-02 07:16:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1722582980000|2024-08-02 07:16:20|6863.1|6848.1|6863.4|6848.4|6863.4|6848.4|6863.1|6848.1|0
1722583040000|2024-08-02 07:17:20|6863.1|6848.1|6863.4|6848.4|6863.4|6848.4|6863.1|6848.1|0
1722583090000|2024-08-02 07:18:10|6863.1|6848.1|6866.8|6851.8|6866.9|6851.9|6863.1|6848.1|2
1722583110000|2024-08-02 07:18:30|6867.1|6852.1|6867.4|6852.4|6867.8|6852.8|6867.1|6852.1|1
1722583130000|2024-08-02 07:18:50|6867.6|6852.6|6862.2|6847.2|6867.6|6852.6|6862.2|6847.2|20
1722583140000|2024-08-02 07:19:00|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1722583150000|2024-08-02 07:19:10|6861.3|6846.3|6859.7|6844.7|6861.4|6846.4|6859.7|6844.7|0
1722583160000|2024-08-02 07:19:20|6860|6845|6861.1|6846.1|6861.1|6846.1|6860|6845|4
1722583170000|2024-08-02 07:19:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722583180000|2024-08-02 07:19:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|3
1722583200000|2024-08-02 07:20:00|6864.4|6849.4|6863.1|6848.1|6864.8|6849.8|6863.1|6848.1|0
1722583210000|2024-08-02 07:20:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1722583260000|2024-08-02 07:21:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1722583310000|2024-08-02 07:21:50|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1722583320000|2024-08-02 07:22:00|6862.6|6847.6|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|0
1722583380000|2024-08-02 07:23:00|6862.6|6847.6|6861.2|6846.2|6862.6|6847.6|6861.2|6846.2|0
1722583390000|2024-08-02 07:23:10|6860.9|6845.9|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1722583520000|2024-08-02 07:25:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1722583530000|2024-08-02 07:25:30|6859.7|6844.7|6859.6|6844.6|6859.7|6844.7|6859.6|6844.6|3
1722583540000|2024-08-02 07:25:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|3
1722583550000|2024-08-02 07:25:50|6860.7|6845.7|6860.7|6845.7|6861.1|6846.1|6860.7|6845.7|0
1722583560000|2024-08-02 07:26:00|6861.1|6846.1|6860.1|6845.1|6861.1|6846.1|6860.1|6845.1|0
1722583570000|2024-08-02 07:26:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722583630000|2024-08-02 07:27:10|6861.1|6846.1|6861.4|6846.4|6862.4|6847.4|6861.1|6846.1|2
1722583650000|2024-08-02 07:27:30|6864.1|6849.1|6862.1|6847.1|6864.1|6849.1|6861.8|6846.8|10
1722583660000|2024-08-02 07:27:40|6861.7|6846.7|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|0
1722583690000|2024-08-02 07:28:10|6861.7|6846.7|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|0
1722583710000|2024-08-02 07:28:30|6861.1|6846.1|6865.4|6850.4|6865.4|6850.4|6861.1|6846.1|5
1722583720000|2024-08-02 07:28:40|6865.6|6850.6|6868.4|6853.4|6868.4|6853.4|6865.6|6850.6|3
1722583730000|2024-08-02 07:28:50|6867.9|6852.9|6866.1|6851.1|6867.9|6852.9|6866.1|6851.1|7
1722583740000|2024-08-02 07:29:00|6866.2|6851.2|6867.9|6852.9|6868.1|6853.1|6866.2|6851.2|18
1722583750000|2024-08-02 07:29:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|11
1722583760000|2024-08-02 07:29:20|6871.1|6856.1|6873.4|6858.4|6873.4|6858.4|6871.1|6856.1|11
1722583770000|2024-08-02 07:29:30|6871.9|6856.9|6872.1|6857.1|6872.1|6857.1|6871.9|6856.9|5
1722583840000|2024-08-02 07:30:40|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|3
1722583910000|2024-08-02 07:31:50|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1722583930000|2024-08-02 07:32:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1722583950000|2024-08-02 07:32:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1722584070000|2024-08-02 07:34:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1722584160000|2024-08-02 07:36:00|6869.1|6854.1|6871.1|6856.1|6871.4|6856.4|6869.1|6854.1|3
1722584170000|2024-08-02 07:36:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722584190000|2024-08-02 07:36:30|6870.6|6855.6|6870.4|6855.4|6870.6|6855.6|6870.4|6855.4|0
1722584220000|2024-08-02 07:37:00|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|0
1722584230000|2024-08-02 07:37:10|6870.9|6855.9|6870.1|6855.1|6870.9|6855.9|6870.1|6855.1|1
1722584250000|2024-08-02 07:37:30|6869.7|6854.7|6869.6|6854.6|6869.7|6854.7|6869.6|6854.6|0
1722584260000|2024-08-02 07:37:40|6869.2|6854.2|6869.1|6854.1|6869.2|6854.2|6868.7|6853.7|0
1722584280000|2024-08-02 07:38:00|6868.7|6853.7|6868.1|6853.1|6869|6854|6868.1|6853.1|0
1722584290000|2024-08-02 07:38:10|6867.7|6852.7|6867.6|6852.6|6867.7|6852.7|6867.6|6852.6|0
1722584380000|2024-08-02 07:39:40|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1722584410000|2024-08-02 07:40:10|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6867.1|6852.1|1
1722584420000|2024-08-02 07:40:20|6866.7|6851.7|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|0
1722584460000|2024-08-02 07:41:00|6866.6|6851.6|6866.2|6851.2|6866.6|6851.6|6866.2|6851.2|0
1722584480000|2024-08-02 07:41:20|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1722584490000|2024-08-02 07:41:30|6865.7|6850.7|6865.1|6850.1|6865.7|6850.7|6865.1|6850.1|0
1722584530000|2024-08-02 07:42:10|6864.7|6849.7|6864.6|6849.6|6864.7|6849.7|6864.6|6849.6|0
1722584580000|2024-08-02 07:43:00|6867.1|6852.1|6866.6|6851.6|6867.1|6852.1|6866.6|6851.6|5
1722584720000|2024-08-02 07:45:20|6868.1|6853.1|6868.1|6853.1|6868.5|6853.5|6868.1|6853.1|2
1722584760000|2024-08-02 07:46:00|6868|6853|6868|6853|6868|6853|6868|6853|0
1722584770000|2024-08-02 07:46:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1722584820000|2024-08-02 07:47:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1722584880000|2024-08-02 07:48:00|6869.1|6854.1|6870.1|6855.1|6870.1|6855.1|6869.1|6854.1|2
1722584900000|2024-08-02 07:48:20|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|0
1722584930000|2024-08-02 07:48:50|6870|6855|6870.9|6855.9|6870.9|6855.9|6870|6855|6
1722584940000|2024-08-02 07:49:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1722584980000|2024-08-02 07:49:40|6870.2|6855.2|6870.1|6855.1|6870.2|6855.2|6869.5|6854.5|0
1722584990000|2024-08-02 07:49:50|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|0
1722585000000|2024-08-02 07:50:00|6869.5|6854.5|6870.1|6855.1|6870.1|6855.1|6869.5|6854.5|0
1722585030000|2024-08-02 07:50:30|6869.7|6854.7|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|0
1722585040000|2024-08-02 07:50:40|6870|6855|6869.7|6854.7|6870.1|6855.1|6869.5|6854.5|0
1722585050000|2024-08-02 07:50:50|6870.1|6855.1|6869.7|6854.7|6870.1|6855.1|6869.6|6854.6|0
1722585060000|2024-08-02 07:51:00|6869.6|6854.6|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|0
1722585070000|2024-08-02 07:51:10|6870.1|6855.1|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|0
1722585080000|2024-08-02 07:51:20|6870.1|6855.1|6869.5|6854.5|6870.1|6855.1|6869.5|6854.5|0
1722585090000|2024-08-02 07:51:30|6870|6855|6870|6855|6870|6855|6869.5|6854.5|0
1722585100000|2024-08-02 07:51:40|6869.7|6854.7|6869.6|6854.6|6870.1|6855.1|6869.5|6854.5|0
1722585110000|2024-08-02 07:51:50|6870.1|6855.1|6869.7|6854.7|6870.1|6855.1|6869.6|6854.6|0
1722585120000|2024-08-02 07:52:00|6869.6|6854.6|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|0
1722585130000|2024-08-02 07:52:10|6870.1|6855.1|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|0
1722585140000|2024-08-02 07:52:20|6870.1|6855.1|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|0
1722585190000|2024-08-02 07:53:10|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1722585210000|2024-08-02 07:53:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.2|6854.2|0
1722585230000|2024-08-02 07:53:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722585240000|2024-08-02 07:54:00|6869.5|6854.5|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1722585250000|2024-08-02 07:54:10|6869.5|6854.5|6869.2|6854.2|6869.5|6854.5|6869.2|6854.2|0
1722585270000|2024-08-02 07:54:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722585290000|2024-08-02 07:54:50|6869.5|6854.5|6869.6|6854.6|6869.6|6854.6|6869.5|6854.5|0
1722585350000|2024-08-02 07:55:50|6868.2|6853.2|6865.6|6850.6|6868.2|6853.2|6865.2|6850.2|7
1722585410000|2024-08-02 07:56:50|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1722585420000|2024-08-02 07:57:00|6864.6|6849.6|6863.7|6848.7|6864.6|6849.6|6863.7|6848.7|0
1722585430000|2024-08-02 07:57:10|6864.5|6849.5|6865.2|6850.2|6865.2|6850.2|6864.5|6849.5|4
1722585450000|2024-08-02 07:57:30|6864.9|6849.9|6864.6|6849.6|6864.9|6849.9|6864.2|6849.2|0
1722585500000|2024-08-02 07:58:20|6864.2|6849.2|6864.1|6849.1|6864.2|6849.2|6864.1|6849.1|0
1722585520000|2024-08-02 07:58:40|6864.5|6849.5|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|0
1722585540000|2024-08-02 07:59:00|6864.5|6849.5|6864.6|6849.6|6864.6|6849.6|6864.1|6849.1|0
1722585550000|2024-08-02 07:59:10|6864.2|6849.2|6864.6|6849.6|6864.6|6849.6|6864.1|6849.1|0
1722585560000|2024-08-02 07:59:20|6864.1|6849.1|6864.6|6849.6|6864.6|6849.6|6864.1|6849.1|0
1722585570000|2024-08-02 07:59:30|6864.1|6849.1|6864.6|6849.6|6864.6|6849.6|6864.1|6849.1|0
1722585580000|2024-08-02 07:59:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1722585600000|2024-08-02 08:00:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1722585630000|2024-08-02 08:00:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1722585640000|2024-08-02 08:00:40|6862.4|6847.4|6862|6847|6862.4|6847.4|6862|6847|3
1722585660000|2024-08-02 08:01:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1722585690000|2024-08-02 08:01:30|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|3
1722585730000|2024-08-02 08:02:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|9
1722585740000|2024-08-02 08:02:20|6862.6|6847.6|6861.7|6846.7|6862.6|6847.6|6861.7|6846.7|0
1722585770000|2024-08-02 08:02:50|6861.4|6846.4|6861|6846|6861.4|6846.4|6860.6|6845.6|0
1722585780000|2024-08-02 08:03:00|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1722585790000|2024-08-02 08:03:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1722585800000|2024-08-02 08:03:20|||||||||2
1722585820000|2024-08-02 08:03:40|6860|6845|6860|6845|6860|6845|6860|6845|0
1722585830000|2024-08-02 08:03:50|6859.6|6844.6|6860.5|6845.5|6860.5|6845.5|6859.5|6844.5|1
1722585840000|2024-08-02 08:04:00|||||||||1
1722585850000|2024-08-02 08:04:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|3
1722585870000|2024-08-02 08:04:30|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1722585880000|2024-08-02 08:04:40|6860|6845|6860.1|6845.1|6860.2|6845.2|6859.6|6844.6|0
1722585900000|2024-08-02 08:05:00|6859.6|6844.6|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|0
1722585910000|2024-08-02 08:05:10|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|1
1722585920000|2024-08-02 08:05:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|1
1722585930000|2024-08-02 08:05:30|6857.4|6842.4|6857.7|6842.7|6857.9|6842.9|6857.4|6842.4|0
1722585940000|2024-08-02 08:05:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1722585960000|2024-08-02 08:06:00|6857.5|6842.5|6857.7|6842.7|6857.7|6842.7|6857.5|6842.5|0
1722585970000|2024-08-02 08:06:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1722585980000|2024-08-02 08:06:20|6857.7|6842.7|6864.3|6849.3|6864.3|6849.3|6857.7|6842.7|16
1722586000000|2024-08-02 08:06:40|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1722586020000|2024-08-02 08:07:00|6867.9|6852.9|6868.5|6853.5|6868.8|6853.8|6867.9|6852.9|10
1722586030000|2024-08-02 08:07:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1722586040000|2024-08-02 08:07:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1722586060000|2024-08-02 08:07:40|6869.7|6854.7|6869.6|6854.6|6870|6855|6869.6|6854.6|0
1722586070000|2024-08-02 08:07:50|6869.8|6854.8|6870|6855|6870|6855|6869.8|6854.8|0
1722586130000|2024-08-02 08:08:50|6872|6857|6874.2|6859.2|6874.2|6859.2|6872|6857|4
1722586140000|2024-08-02 08:09:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722586150000|2024-08-02 08:09:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.4|6859.4|0
1722586170000|2024-08-02 08:09:30|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1722586180000|2024-08-02 08:09:40|6874.2|6859.2|6875|6860|6875|6860|6874.2|6859.2|0
1722586210000|2024-08-02 08:10:10|6878.8|6863.8|6879.9|6864.9|6879.9|6864.9|6878.8|6863.8|14
1722586230000|2024-08-02 08:10:30|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1722586240000|2024-08-02 08:10:40|6882.1|6867.1|6882.6|6867.6|6882.7|6867.7|6882.1|6867.1|10
1722586250000|2024-08-02 08:10:50|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|4
1722586280000|2024-08-02 08:11:20|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722586290000|2024-08-02 08:11:30|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1722586300000|2024-08-02 08:11:40|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1722586320000|2024-08-02 08:12:00|6883.1|6868.1|6882.8|6867.8|6883.1|6868.1|6882.8|6867.8|0
1722586400000|2024-08-02 08:13:20|6881|6866|6878.8|6863.8|6881|6866|6875.1|6860.1|5
1722586410000|2024-08-02 08:13:30|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1722586420000|2024-08-02 08:13:40|6878|6863|6877.1|6862.1|6878|6863|6876.3|6861.3|0
1722586430000|2024-08-02 08:13:50|6877|6862|6876.8|6861.8|6877|6862|6876.8|6861.8|0
1722586440000|2024-08-02 08:14:00|6876|6861|6876|6861|6876|6861|6876|6861|1
1722586520000|2024-08-02 08:15:20|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1722586540000|2024-08-02 08:15:40|6876|6861|6876.1|6861.1|6876.1|6861.1|6876|6861|0
1722586550000|2024-08-02 08:15:50|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|2
1722586560000|2024-08-02 08:16:00|6880|6865|6879.1|6864.1|6880|6865|6879.1|6864.1|0
1722586670000|2024-08-02 08:17:50|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1722586740000|2024-08-02 08:19:00|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1722586830000|2024-08-02 08:20:30|6878.6|6863.6|6878.1|6863.1|6878.6|6863.6|6878.1|6863.1|0
1722586840000|2024-08-02 08:20:40|6877.7|6862.7|6877.6|6862.6|6877.7|6862.7|6877.6|6862.6|0
1722586860000|2024-08-02 08:21:00|6878.7|6863.7|6878.4|6863.4|6878.7|6863.7|6878.4|6863.4|2
1722586870000|2024-08-02 08:21:10|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1722586900000|2024-08-02 08:21:40|6876.6|6861.6|6875.6|6860.6|6876.6|6861.6|6875.6|6860.6|1
1722586910000|2024-08-02 08:21:50|6874.9|6859.9|6874.5|6859.5|6874.9|6859.9|6874.5|6859.5|0
1722586930000|2024-08-02 08:22:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1722586980000|2024-08-02 08:23:00|6874.1|6859.1|6873.6|6858.6|6874.1|6859.1|6873.6|6858.6|0
1722587010000|2024-08-02 08:23:30|6873.2|6858.2|6873.1|6858.1|6873.2|6858.2|6872.6|6857.6|1
1722587080000|2024-08-02 08:24:40|6872.6|6857.6|6873|6858|6873|6858|6872.6|6857.6|0
1722587100000|2024-08-02 08:25:00|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|0
1722587140000|2024-08-02 08:25:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6
1722587150000|2024-08-02 08:25:50|6873.6|6858.6|6874.2|6859.2|6874.2|6859.2|6873.6|6858.6|0
1722587160000|2024-08-02 08:26:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1722587170000|2024-08-02 08:26:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1722587180000|2024-08-02 08:26:20|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|1
1722587190000|2024-08-02 08:26:30|6878.6|6863.6|6877.5|6862.5|6878.6|6863.6|6877.1|6862.1|0
1722587200000|2024-08-02 08:26:40|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1722587220000|2024-08-02 08:27:00|6877.3|6862.3|6876.6|6861.6|6877.3|6862.3|6876.6|6861.6|0
1722587310000|2024-08-02 08:28:30|6876.3|6861.3|6876.1|6861.1|6876.3|6861.3|6876.1|6861.1|0
1722587400000|2024-08-02 08:30:00|6875.9|6860.9|6875.6|6860.6|6875.9|6860.9|6875.6|6860.6|0
1722587490000|2024-08-02 08:31:30|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1722587520000|2024-08-02 08:32:00|6874.5|6859.5|6875.3|6860.3|6875.5|6860.5|6874.5|6859.5|0
1722587530000|2024-08-02 08:32:10|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722587610000|2024-08-02 08:33:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1722587690000|2024-08-02 08:34:50|6875.6|6860.6|6873.6|6858.6|6875.6|6860.6|6873.6|6858.6|3
1722587700000|2024-08-02 08:35:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1722587720000|2024-08-02 08:35:20|6872|6857|6872.6|6857.6|6872.6|6857.6|6871.6|6856.6|2
1722587760000|2024-08-02 08:36:00|6872.3|6857.3|6872.1|6857.1|6872.3|6857.3|6872.1|6857.1|0
1722587770000|2024-08-02 08:36:10|6871.8|6856.8|6870.6|6855.6|6871.8|6856.8|6870.6|6855.6|0
1722587800000|2024-08-02 08:36:40|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|3
1722587820000|2024-08-02 08:37:00|6873.6|6858.6|6873.3|6858.3|6873.6|6858.6|6873.3|6858.3|0
1722587830000|2024-08-02 08:37:10|6873.1|6858.1|6875.1|6860.1|6876|6861|6873.1|6858.1|1
1722587840000|2024-08-02 08:37:20|6875.9|6860.9|6876.1|6861.1|6876.1|6861.1|6875.9|6860.9|0
1722587850000|2024-08-02 08:37:30|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1722587860000|2024-08-02 08:37:40|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1722587890000|2024-08-02 08:38:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1722587920000|2024-08-02 08:38:40|6874.1|6859.1|6873.5|6858.5|6874.1|6859.1|6873.5|6858.5|5
1722587930000|2024-08-02 08:38:50|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722587940000|2024-08-02 08:39:00|6872.9|6857.9|6872.4|6857.4|6873.3|6858.3|6872.4|6857.4|0
1722587960000|2024-08-02 08:39:20|6872.9|6857.9|6872.4|6857.4|6872.9|6857.9|6872.4|6857.4|0
1722587970000|2024-08-02 08:39:30|6872.8|6857.8|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|0
1722588000000|2024-08-02 08:40:00|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|3
1722588010000|2024-08-02 08:40:10|6875.4|6860.4|6873.9|6858.9|6875.4|6860.4|6873.9|6858.9|3
1722588020000|2024-08-02 08:40:20|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|1
1722588030000|2024-08-02 08:40:30|6872.1|6857.1|6871.8|6856.8|6872.1|6857.1|6871.8|6856.8|3
1722588040000|2024-08-02 08:40:40|6871.6|6856.6|6864.6|6849.6|6871.6|6856.6|6864.6|6849.6|10
1722588050000|2024-08-02 08:40:50|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|0
1722588060000|2024-08-02 08:41:00|6865.3|6850.3|6865.6|6850.6|6865.6|6850.6|6865.3|6850.3|4
1722588070000|2024-08-02 08:41:10|6865.8|6850.8|6865.9|6850.9|6865.9|6850.9|6865.8|6850.8|3
1722588110000|2024-08-02 08:41:50|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1722588140000|2024-08-02 08:42:20|6868.1|6853.1|6869.6|6854.6|6869.6|6854.6|6868.1|6853.1|3
1722588150000|2024-08-02 08:42:30|6871.1|6856.1|6873|6858|6873|6858|6871.1|6856.1|0
1722588160000|2024-08-02 08:42:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1722588190000|2024-08-02 08:43:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722588200000|2024-08-02 08:43:20|6874.5|6859.5|6874.9|6859.9|6874.9|6859.9|6874.5|6859.5|0
1722588220000|2024-08-02 08:43:40|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1722588240000|2024-08-02 08:44:00|6875.9|6860.9|6876.6|6861.6|6876.6|6861.6|6875.9|6860.9|1
1722588250000|2024-08-02 08:44:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1722588270000|2024-08-02 08:44:30|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1722588300000|2024-08-02 08:45:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1722588310000|2024-08-02 08:45:10|6875.2|6860.2|6874.9|6859.9|6875.2|6860.2|6874.8|6859.8|0
1722588340000|2024-08-02 08:45:40|6876.9|6861.9|6876.4|6861.4|6876.9|6861.9|6876.4|6861.4|0
1722588480000|2024-08-02 08:48:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1722588550000|2024-08-02 08:49:10|6877.1|6862.1|6877.3|6862.3|6877.3|6862.3|6877.1|6862.1|0
1722588620000|2024-08-02 08:50:20|6878|6863|6882.8|6867.8|6882.8|6867.8|6878|6863|3
1722588680000|2024-08-02 08:51:20|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|2
1722588770000|2024-08-02 08:52:50|6881|6866|6880.5|6865.5|6881.4|6866.4|6880.5|6865.5|1
1722588790000|2024-08-02 08:53:10|6881.1|6866.1|6881.4|6866.4|6881.4|6866.4|6881.1|6866.1|1
1722588810000|2024-08-02 08:53:30|6882.1|6867.1|6878.9|6863.9|6882.1|6867.1|6878.9|6863.9|1
1722588820000|2024-08-02 08:53:40|6879.6|6864.6|6878.8|6863.8|6879.6|6864.6|6878.8|6863.8|2
1722588840000|2024-08-02 08:54:00|6877.1|6862.1|6877.5|6862.5|6877.5|6862.5|6877.1|6862.1|0
1722588850000|2024-08-02 08:54:10|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1722588870000|2024-08-02 08:54:30|6878|6863|6878|6863|6878|6863|6878|6863|0
1722588940000|2024-08-02 08:55:40|6877.5|6862.5|6876.9|6861.9|6877.5|6862.5|6876.9|6861.9|0
1722588950000|2024-08-02 08:55:50|6875.9|6860.9|6873.9|6858.9|6875.9|6860.9|6873.9|6858.9|1
1722588980000|2024-08-02 08:56:20|6873.5|6858.5|6874|6859|6874|6859|6873.5|6858.5|0
1722589070000|2024-08-02 08:57:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1722589080000|2024-08-02 08:58:00|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722589110000|2024-08-02 08:58:30|6872.9|6857.9|6871.5|6856.5|6872.9|6857.9|6871.5|6856.5|0
1722589150000|2024-08-02 08:59:10|6871|6856|6872.3|6857.3|6872.3|6857.3|6871|6856|1
1722589170000|2024-08-02 08:59:30|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1722589200000|2024-08-02 09:00:00|6872.2|6857.2|6870.3|6855.3|6872.2|6857.2|6870.3|6855.3|2
1722589210000|2024-08-02 09:00:10|6870|6855|6870|6855|6870|6855|6870|6855|0
1722589220000|2024-08-02 09:00:20|6870.4|6855.4|6876.9|6861.9|6876.9|6861.9|6870.4|6855.4|7
1722589250000|2024-08-02 09:00:50|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1722589280000|2024-08-02 09:01:20|6873.5|6858.5|6872|6857|6873.5|6858.5|6872|6857|2
1722589300000|2024-08-02 09:01:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1722589320000|2024-08-02 09:02:00|6873|6858|6873|6858|6873|6858|6873|6858|0
1722589350000|2024-08-02 09:02:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1722589390000|2024-08-02 09:03:10|6873|6858|6873|6858|6873|6858|6873|6858|0
1722589410000|2024-08-02 09:03:30|6872.9|6857.9|6867.7|6852.7|6872.9|6857.9|6867.7|6852.7|3
1722589420000|2024-08-02 09:03:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1722589470000|2024-08-02 09:04:30|6868.3|6853.3|6868.5|6853.5|6868.5|6853.5|6868.3|6853.3|1
1722589500000|2024-08-02 09:05:00|6867.5|6852.5|6868.5|6853.5|6868.5|6853.5|6867.5|6852.5|1
1722589520000|2024-08-02 09:05:20|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1722589530000|2024-08-02 09:05:30|6868.3|6853.3|6867|6852|6868.3|6853.3|6867|6852|1
1722589580000|2024-08-02 09:06:20|6866.7|6851.7|6866|6851|6866.7|6851.7|6866|6851|0
1722589590000|2024-08-02 09:06:30|6865.9|6850.9|6865.2|6850.2|6865.9|6850.9|6865.2|6850.2|1
1722589600000|2024-08-02 09:06:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1722589620000|2024-08-02 09:07:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|5
1722589650000|2024-08-02 09:07:30|6865.1|6850.1|6864|6849|6865.4|6850.4|6864|6849|2
1722589710000|2024-08-02 09:08:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|3
1722589720000|2024-08-02 09:08:40|6866|6851|6866.9|6851.9|6866.9|6851.9|6866|6851|1
1722589760000|2024-08-02 09:09:20|6866.4|6851.4|6864.9|6849.9|6866.4|6851.4|6864.9|6849.9|1
1722589770000|2024-08-02 09:09:30|6865.5|6850.5|6865|6850|6865.5|6850.5|6865|6850|0
1722589800000|2024-08-02 09:10:00|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|1
1722589810000|2024-08-02 09:10:10|6865|6850|6865|6850|6865|6850|6865|6850|0
1722589820000|2024-08-02 09:10:20|6864.5|6849.5|6866|6851|6866|6851|6864.5|6849.5|3
1722589830000|2024-08-02 09:10:30|6866.8|6851.8|6867|6852|6867|6852|6866.8|6851.8|0
1722589850000|2024-08-02 09:10:50|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|0
1722589870000|2024-08-02 09:11:10|6867.5|6852.5|6864|6849|6867.5|6852.5|6864|6849|1
1722589880000|2024-08-02 09:11:20|6863|6848|6863|6848|6863|6848|6862.5|6847.5|1
1722589910000|2024-08-02 09:11:50|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1722589920000|2024-08-02 09:12:00|||||||||1
1722589930000|2024-08-02 09:12:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1722589940000|2024-08-02 09:12:20|6863|6848|6863.5|6848.5|6863.5|6848.5|6863|6848|1
1722589950000|2024-08-02 09:12:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1722589980000|2024-08-02 09:13:00|||||||||1
1722589990000|2024-08-02 09:13:10|6863.4|6848.4|6862.1|6847.1|6863.4|6848.4|6862.1|6847.1|2
1722590020000|2024-08-02 09:13:40|6864.4|6849.4|6865.6|6850.6|6865.6|6850.6|6864.4|6849.4|3
1722590030000|2024-08-02 09:13:50|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1722590040000|2024-08-02 09:14:00|6863.9|6848.9|6862.6|6847.6|6863.9|6848.9|6862.6|6847.6|1
1722590050000|2024-08-02 09:14:10|6863.3|6848.3|6864.1|6849.1|6864.1|6849.1|6863.3|6848.3|1
1722590100000|2024-08-02 09:15:00|6863.9|6848.9|6864.4|6849.4|6864.6|6849.6|6863.9|6848.9|1
1722590110000|2024-08-02 09:15:10|||||||||1
1722590120000|2024-08-02 09:15:20|6864.6|6849.6|6867.6|6852.6|6867.6|6852.6|6864.6|6849.6|2
1722590140000|2024-08-02 09:15:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1722590150000|2024-08-02 09:15:50|6869.3|6854.3|6868.8|6853.8|6869.4|6854.4|6868.4|6853.4|4
1722590160000|2024-08-02 09:16:00|6869.1|6854.1|6869.6|6854.6|6869.9|6854.9|6869.1|6854.1|1
1722590170000|2024-08-02 09:16:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1722590210000|2024-08-02 09:16:50|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6869.3|6854.3|2
1722590220000|2024-08-02 09:17:00|6869.3|6854.3|6870.4|6855.4|6870.4|6855.4|6869.3|6854.3|0
1722590250000|2024-08-02 09:17:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1722590260000|2024-08-02 09:17:40|6869.8|6854.8|6868.9|6853.9|6869.8|6854.8|6868.9|6853.9|3
1722590270000|2024-08-02 09:17:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6
1722590280000|2024-08-02 09:18:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.4|6852.4|0
1722590290000|2024-08-02 09:18:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1722590320000|2024-08-02 09:18:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1722590330000|2024-08-02 09:18:50|6867.1|6852.1|6866.9|6851.9|6867.1|6852.1|6866.9|6851.9|0
1722590340000|2024-08-02 09:19:00|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|5
1722590350000|2024-08-02 09:19:10|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6869.3|6854.3|1
1722590370000|2024-08-02 09:19:30|||||||||5
1722590400000|2024-08-02 09:20:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|2
1722590410000|2024-08-02 09:20:10|6871.3|6856.3|6871.4|6856.4|6872.6|6857.6|6871.3|6856.3|1
1722590430000|2024-08-02 09:20:30|||||||||2
1722590440000|2024-08-02 09:20:40|6870.7|6855.7|6871.9|6856.9|6871.9|6856.9|6870.7|6855.7|0
1722590450000|2024-08-02 09:20:50|6871.4|6856.4|6871.1|6856.1|6871.4|6856.4|6870.9|6855.9|0
1722590460000|2024-08-02 09:21:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722590480000|2024-08-02 09:21:20|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1722590490000|2024-08-02 09:21:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722590500000|2024-08-02 09:21:40|6871.3|6856.3|6871.9|6856.9|6871.9|6856.9|6871.3|6856.3|0
1722590540000|2024-08-02 09:22:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722590590000|2024-08-02 09:23:10|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.3|6856.3|0
1722590690000|2024-08-02 09:24:50|6871.9|6856.9|6872.7|6857.7|6872.7|6857.7|6871.9|6856.9|2
1722590700000|2024-08-02 09:25:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1722590710000|2024-08-02 09:25:10|6872.2|6857.2|6871.9|6856.9|6872.2|6857.2|6871.9|6856.9|0
1722590750000|2024-08-02 09:25:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1722590760000|2024-08-02 09:26:00|6871.7|6856.7|6871.6|6856.6|6871.7|6856.7|6871.6|6856.6|0
1722590770000|2024-08-02 09:26:10|6871.1|6856.1|6870.7|6855.7|6871.1|6856.1|6870.7|6855.7|0
1722590830000|2024-08-02 09:27:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1722590850000|2024-08-02 09:27:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1722590950000|2024-08-02 09:29:10|6870.2|6855.2|6868.4|6853.4|6870.2|6855.2|6868.4|6853.4|0
1722590960000|2024-08-02 09:29:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1722591000000|2024-08-02 09:30:00|6869.1|6854.1|6871.4|6856.4|6871.4|6856.4|6868.9|6853.9|3
1722591010000|2024-08-02 09:30:10|6871.1|6856.1|6870.9|6855.9|6871.1|6856.1|6870.9|6855.9|0
1722591030000|2024-08-02 09:30:30|6871.8|6856.8|6871.4|6856.4|6871.8|6856.8|6871.4|6856.4|1
1722591040000|2024-08-02 09:30:40|6871.1|6856.1|6871.2|6856.2|6871.3|6856.3|6871.1|6856.1|0
1722591050000|2024-08-02 09:30:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1722591070000|2024-08-02 09:31:10|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6868.9|6853.9|1
1722591090000|2024-08-02 09:31:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1722591100000|2024-08-02 09:31:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1722591110000|2024-08-02 09:31:50|6870.9|6855.9|6871.4|6856.4|6871.4|6856.4|6870.8|6855.8|2
1722591130000|2024-08-02 09:32:10|6871.9|6856.9|6871.7|6856.7|6871.9|6856.9|6871.4|6856.4|0
1722591150000|2024-08-02 09:32:30|6871.8|6856.8|6872.8|6857.8|6872.8|6857.8|6871.8|6856.8|0
1722591160000|2024-08-02 09:32:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1722591180000|2024-08-02 09:33:00|6873.3|6858.3|6873.4|6858.4|6873.4|6858.4|6873.3|6858.3|0
1722591330000|2024-08-02 09:35:30|||||||||2
1722591340000|2024-08-02 09:35:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1722591360000|2024-08-02 09:36:00|6876.3|6861.3|6876.9|6861.9|6876.9|6861.9|6876.3|6861.3|1
1722591380000|2024-08-02 09:36:20|6876.4|6861.4|6874.9|6859.9|6876.4|6861.4|6874.9|6859.9|2
1722591390000|2024-08-02 09:36:30|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|0
1722591410000|2024-08-02 09:36:50|6874.8|6859.8|6874.9|6859.9|6874.9|6859.9|6874.8|6859.8|0
1722591440000|2024-08-02 09:37:20|6874.4|6859.4|6874.4|6859.4|6874.8|6859.8|6874.4|6859.4|0
1722591550000|2024-08-02 09:39:10|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|1
1722591570000|2024-08-02 09:39:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|5
1722591600000|2024-08-02 09:40:00|6871.7|6856.7|6871.4|6856.4|6872.4|6857.4|6871.4|6856.4|20
1722591610000|2024-08-02 09:40:10|6871.1|6856.1|6869.9|6854.9|6871.1|6856.1|6869.9|6854.9|0
1722591630000|2024-08-02 09:40:30|6869.6|6854.6|6869.4|6854.4|6869.6|6854.6|6869.4|6854.4|0
1722591640000|2024-08-02 09:40:40|6868.7|6853.7|6866.6|6851.6|6868.7|6853.7|6866.6|6851.6|2
1722591650000|2024-08-02 09:40:50|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|2
1722591660000|2024-08-02 09:41:00|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|9
1722591700000|2024-08-02 09:41:40|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1722591710000|2024-08-02 09:41:50|6866|6851|6865|6850|6866|6851|6865|6850|0
1722591720000|2024-08-02 09:42:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1722591740000|2024-08-02 09:42:20|6864.1|6849.1|6863.9|6848.9|6864.1|6849.1|6863.9|6848.9|0
1722591750000|2024-08-02 09:42:30|6862.8|6847.8|6862.4|6847.4|6862.8|6847.8|6862.4|6847.4|0
1722591800000|2024-08-02 09:43:20|6861.7|6846.7|6861.6|6846.6|6861.7|6846.7|6861.6|6846.6|7
1722591810000|2024-08-02 09:43:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|3
1722591870000|2024-08-02 09:44:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1722591880000|2024-08-02 09:44:40|||||||||2
1722591950000|2024-08-02 09:45:50|6862.1|6847.1|6861.9|6846.9|6862.1|6847.1|6861.9|6846.9|0
1722592160000|2024-08-02 09:49:20|6858.4|6843.4|6858.7|6843.7|6859.2|6844.2|6858.4|6843.4|3
1722592170000|2024-08-02 09:49:30|6859.1|6844.1|6857.6|6842.6|6859.1|6844.1|6857.6|6842.6|0
1722592180000|2024-08-02 09:49:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1722592220000|2024-08-02 09:50:20|6857.2|6842.2|6856.3|6841.3|6857.2|6842.2|6856.3|6841.3|1
1722592230000|2024-08-02 09:50:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1722592240000|2024-08-02 09:50:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1722592300000|2024-08-02 09:51:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1722592330000|2024-08-02 09:52:10|6856.1|6841.1|6855.6|6840.6|6856.1|6841.1|6855.6|6840.6|4
1722592400000|2024-08-02 09:53:20|6857.7|6842.7|6858.1|6843.1|6858.1|6843.1|6857.7|6842.7|2
1722592410000|2024-08-02 09:53:30|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1722592420000|2024-08-02 09:53:40|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1722592450000|2024-08-02 09:54:10|6857.2|6842.2|6857.1|6842.1|6857.2|6842.2|6857.1|6842.1|0
1722592480000|2024-08-02 09:54:40|6857.5|6842.5|6857.6|6842.6|6857.6|6842.6|6857.5|6842.5|0
1722592510000|2024-08-02 09:55:10|||||||||1
1722592550000|2024-08-02 09:55:50|6857.2|6842.2|6856.1|6841.1|6857.2|6842.2|6856.1|6841.1|0
1722592590000|2024-08-02 09:56:30|6856.6|6841.6|6859.1|6844.1|6859.1|6844.1|6856.6|6841.6|5
1722592620000|2024-08-02 09:57:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|13
1722592630000|2024-08-02 09:57:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.2|6843.2|0
1722592660000|2024-08-02 09:57:40|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1722592680000|2024-08-02 09:58:00|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|1
1722592710000|2024-08-02 09:58:30|6860.7|6845.7|6860.3|6845.3|6860.7|6845.7|6860.3|6845.3|0
1722592720000|2024-08-02 09:58:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1722592730000|2024-08-02 09:58:50|6860.2|6845.2|6859.7|6844.7|6860.2|6845.2|6859.7|6844.7|0
1722592740000|2024-08-02 09:59:00|6860.1|6845.1|6860.2|6845.2|6860.2|6845.2|6860.1|6845.1|0
1722592770000|2024-08-02 09:59:30|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|0
1722592780000|2024-08-02 09:59:40|6859.4|6844.4|6859.7|6844.7|6860.1|6845.1|6859.2|6844.2|0
1722592790000|2024-08-02 09:59:50|6860.1|6845.1|6860.2|6845.2|6860.2|6845.2|6860.1|6845.1|0
1722592840000|2024-08-02 10:00:40|6861.2|6846.2|6860.1|6845.1|6861.2|6846.2|6860.1|6845.1|0
1722592860000|2024-08-02 10:01:00|6860.6|6845.6|6861.7|6846.7|6861.7|6846.7|6860.2|6845.2|0
1722592870000|2024-08-02 10:01:10|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1722592880000|2024-08-02 10:01:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1722592890000|2024-08-02 10:01:30|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1722592900000|2024-08-02 10:01:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1722592910000|2024-08-02 10:01:50|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1722592930000|2024-08-02 10:02:10|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1722592980000|2024-08-02 10:03:00|6862|6847|6861.7|6846.7|6862|6847|6861.7|6846.7|0
1722592990000|2024-08-02 10:03:10|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1722593040000|2024-08-02 10:04:00|6862|6847|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1722593080000|2024-08-02 10:04:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1722593100000|2024-08-02 10:05:00|6861.7|6846.7|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|0
1722593110000|2024-08-02 10:05:10|6861.1|6846.1|6858.6|6843.6|6861.1|6846.1|6858.4|6843.4|1
1722593130000|2024-08-02 10:05:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1722593170000|2024-08-02 10:06:10|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|1
1722593190000|2024-08-02 10:06:30|6861.1|6846.1|6861.2|6846.2|6861.6|6846.6|6861.1|6846.1|1
1722593200000|2024-08-02 10:06:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1722593220000|2024-08-02 10:07:00|6860.9|6845.9|6860.7|6845.7|6860.9|6845.9|6860.7|6845.7|0
1722593230000|2024-08-02 10:07:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722593240000|2024-08-02 10:07:20|6860.5|6845.5|6861.7|6846.7|6861.7|6846.7|6860.5|6845.5|18
1722593310000|2024-08-02 10:08:30|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|2
1722593320000|2024-08-02 10:08:40|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1722593400000|2024-08-02 10:10:00|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1722593430000|2024-08-02 10:10:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1722593470000|2024-08-02 10:11:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1722593540000|2024-08-02 10:12:20|6861.7|6846.7|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|0
1722593680000|2024-08-02 10:14:40|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1722593770000|2024-08-02 10:16:10|||||||||1
1722593800000|2024-08-02 10:16:40|||||||||1
1722593810000|2024-08-02 10:16:50|6861.2|6846.2|6861.6|6846.6|6861.6|6846.6|6861.2|6846.2|1
1722593950000|2024-08-02 10:19:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1722594080000|2024-08-02 10:21:20|6862.7|6847.7|6863.1|6848.1|6863.1|6848.1|6862.7|6847.7|0
1722594120000|2024-08-02 10:22:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1722594140000|2024-08-02 10:22:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1722594230000|2024-08-02 10:23:50|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1722594240000|2024-08-02 10:24:00|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|1
1722594250000|2024-08-02 10:24:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1722594290000|2024-08-02 10:24:50|6866.3|6851.3|6867.6|6852.6|6867.6|6852.6|6866.3|6851.3|0
1722594390000|2024-08-02 10:26:30|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1722594400000|2024-08-02 10:26:40|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1722594460000|2024-08-02 10:27:40|6866.7|6851.7|6865.7|6850.7|6866.7|6851.7|6864.7|6849.7|5
1722594540000|2024-08-02 10:29:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1722594550000|2024-08-02 10:29:10|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1722594600000|2024-08-02 10:30:00|6865.3|6850.3|6865.7|6850.7|6865.7|6850.7|6865.3|6850.3|0
1722594690000|2024-08-02 10:31:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1722594800000|2024-08-02 10:33:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1722594850000|2024-08-02 10:34:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1722594860000|2024-08-02 10:34:20|6863.9|6848.9|6863.7|6848.7|6863.9|6848.9|6863.7|6848.7|0
1722594910000|2024-08-02 10:35:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1722594920000|2024-08-02 10:35:20|||||||||4
1722594940000|2024-08-02 10:35:40|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|2
1722594950000|2024-08-02 10:35:50|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1722595050000|2024-08-02 10:37:30|6863|6848|6863|6848|6863|6848|6863|6848|0
1722595060000|2024-08-02 10:37:40|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1722595070000|2024-08-02 10:37:50|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1722595130000|2024-08-02 10:38:50|6865.7|6850.7|6865.1|6850.1|6865.7|6850.7|6865.1|6850.1|1
1722595250000|2024-08-02 10:40:50|6864.7|6849.7|6865|6850|6865|6850|6864.7|6849.7|0
1722595260000|2024-08-02 10:41:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1722595300000|2024-08-02 10:41:40|6863.1|6848.1|6863.5|6848.5|6863.5|6848.5|6863.1|6848.1|1
1722595320000|2024-08-02 10:42:00|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1722595390000|2024-08-02 10:43:10|6863.2|6848.2|6863.1|6848.1|6863.2|6848.2|6863.1|6848.1|0
1722595560000|2024-08-02 10:46:00|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1722595610000|2024-08-02 10:46:50|6862.1|6847.1|6861.1|6846.1|6862.1|6847.1|6861.1|6846.1|0
1722595680000|2024-08-02 10:48:00|6860.7|6845.7|6860.6|6845.6|6860.7|6845.7|6860.6|6845.6|0
1722595720000|2024-08-02 10:48:40|||||||||1
1722595750000|2024-08-02 10:49:10|6860.1|6845.1|6859.6|6844.6|6860.6|6845.6|6859.6|6844.6|1
1722595840000|2024-08-02 10:50:40|6858.9|6843.9|6858.6|6843.6|6858.9|6843.9|6858.6|6843.6|1
1722595900000|2024-08-02 10:51:40|6858.1|6843.1|6858.2|6843.2|6858.5|6843.5|6858.1|6843.1|0
1722595920000|2024-08-02 10:52:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1722595960000|2024-08-02 10:52:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6
1722595970000|2024-08-02 10:52:50|6860.2|6845.2|6860.5|6845.5|6860.5|6845.5|6860.2|6845.2|0
1722595980000|2024-08-02 10:53:00|6860.6|6845.6|6859.6|6844.6|6860.6|6845.6|6859.6|6844.6|0
1722596030000|2024-08-02 10:53:50|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|5
1722596050000|2024-08-02 10:54:10|6857.2|6842.2|6857.1|6842.1|6857.2|6842.2|6857.1|6842.1|0
1722596060000|2024-08-02 10:54:20|||||||||5
1722596110000|2024-08-02 10:55:10|6857.8|6842.8|6858.7|6843.7|6858.7|6843.7|6857.8|6842.8|6
1722596120000|2024-08-02 10:55:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1722596230000|2024-08-02 10:57:10|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1722596250000|2024-08-02 10:57:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|3
1722596260000|2024-08-02 10:57:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722596280000|2024-08-02 10:58:00|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1722596310000|2024-08-02 10:58:30|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1722596330000|2024-08-02 10:58:50|6858.7|6843.7|6858.6|6843.6|6858.7|6843.7|6858.6|6843.6|0
1722596380000|2024-08-02 10:59:40|6859|6844|6859.1|6844.1|6859.1|6844.1|6859|6844|0
1722596520000|2024-08-02 11:02:00|6859.6|6844.6|6860.1|6845.1|6860.1|6845.1|6859.6|6844.6|0
1722596530000|2024-08-02 11:02:10|6859.7|6844.7|6859.6|6844.6|6859.7|6844.7|6859.6|6844.6|0
1722596540000|2024-08-02 11:02:20|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|1
1722596550000|2024-08-02 11:02:30|6862.1|6847.1|6861.7|6846.7|6862.1|6847.1|6861.6|6846.6|1
1722596570000|2024-08-02 11:02:50|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|0
1722596580000|2024-08-02 11:03:00|6861.5|6846.5|6861.6|6846.6|6861.6|6846.6|6861.5|6846.5|0
1722596660000|2024-08-02 11:04:20|6861.2|6846.2|6861.1|6846.1|6861.2|6846.2|6861.1|6846.1|0
1722596710000|2024-08-02 11:05:10|6860.7|6845.7|6860.6|6845.6|6860.7|6845.7|6860.6|6845.6|0
1722596780000|2024-08-02 11:06:20|6859.2|6844.2|6858.6|6843.6|6859.6|6844.6|6858.6|6843.6|0
1722596800000|2024-08-02 11:06:40|6858.7|6843.7|6858.7|6843.7|6859.1|6844.1|6858.7|6843.7|1
1722596820000|2024-08-02 11:07:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1722596880000|2024-08-02 11:08:00|6859.6|6844.6|6860.1|6845.1|6860.1|6845.1|6859.6|6844.6|0
1722596940000|2024-08-02 11:09:00|||||||||1
1722597000000|2024-08-02 11:10:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1722597010000|2024-08-02 11:10:10|6859.2|6844.2|6859.6|6844.6|6859.6|6844.6|6859.2|6844.2|0
1722597040000|2024-08-02 11:10:40|6861.1|6846.1|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1722597070000|2024-08-02 11:11:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1722597150000|2024-08-02 11:12:30|||||||||1
1722597230000|2024-08-02 11:13:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1722597290000|2024-08-02 11:14:50|6860.9|6845.9|6861.1|6846.1|6861.1|6846.1|6860.9|6845.9|0
1722597300000|2024-08-02 11:15:00|6861.6|6846.6|6860.5|6845.5|6861.6|6846.6|6860.5|6845.5|1
1722597310000|2024-08-02 11:15:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1722597380000|2024-08-02 11:16:20|6860.6|6845.6|6860.3|6845.3|6860.6|6845.6|6860.3|6845.3|0
1722597460000|2024-08-02 11:17:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1722597590000|2024-08-02 11:19:50|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1722597600000|2024-08-02 11:20:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1722597620000|2024-08-02 11:20:20|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|0
1722597690000|2024-08-02 11:21:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|1
1722597730000|2024-08-02 11:22:10|6858.4|6843.4|6858.8|6843.8|6858.8|6843.8|6858.4|6843.4|0
1722597760000|2024-08-02 11:22:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722597880000|2024-08-02 11:24:40|||||||||1
1722597920000|2024-08-02 11:25:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1722597960000|2024-08-02 11:26:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|1
1722597970000|2024-08-02 11:26:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722597980000|2024-08-02 11:26:20|6858.6|6843.6|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|0
1722597990000|2024-08-02 11:26:30|6858.6|6843.6|6858.4|6843.4|6858.6|6843.6|6858.3|6843.3|0
1722598000000|2024-08-02 11:26:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722598010000|2024-08-02 11:26:50|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|0
1722598050000|2024-08-02 11:27:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1722598080000|2024-08-02 11:28:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1722598130000|2024-08-02 11:28:50|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|1
1722598140000|2024-08-02 11:29:00|6858.8|6843.8|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|2
1722598200000|2024-08-02 11:30:00|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1722598230000|2024-08-02 11:30:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|2
1722598260000|2024-08-02 11:31:00|6860.3|6845.3|6860.3|6845.3|6860.6|6845.6|6860.3|6845.3|0
1722598280000|2024-08-02 11:31:20|6859.6|6844.6|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|0
1722598290000|2024-08-02 11:31:30|6859.5|6844.5|6859.5|6844.5|6859.6|6844.6|6859.1|6844.1|0
1722598300000|2024-08-02 11:31:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1722598320000|2024-08-02 11:32:00|6860|6845|6860.1|6845.1|6860.1|6845.1|6860|6845|0
1722598330000|2024-08-02 11:32:10|6860.5|6845.5|6860.6|6845.6|6861|6846|6860.5|6845.5|0
1722598340000|2024-08-02 11:32:20|6861|6846|6861.1|6846.1|6861.1|6846.1|6861|6846|0
1722598370000|2024-08-02 11:32:50|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722598410000|2024-08-02 11:33:30|6861|6846|6861.1|6846.1|6861.1|6846.1|6860.8|6845.8|0
1722598500000|2024-08-02 11:35:00|6861.5|6846.5|6861|6846|6862.1|6847.1|6861|6846|1
1722598510000|2024-08-02 11:35:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722598520000|2024-08-02 11:35:20|6860.1|6845.1|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|0
1722598530000|2024-08-02 11:35:30|6861|6846|6860.8|6845.8|6861.1|6846.1|6860.8|6845.8|0
1722598540000|2024-08-02 11:35:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1722598600000|2024-08-02 11:36:40|6861.1|6846.1|6861.7|6846.7|6861.7|6846.7|6860.8|6845.8|1
1722598620000|2024-08-02 11:37:00|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1722598730000|2024-08-02 11:38:50|6862.5|6847.5|6862.6|6847.6|6862.6|6847.6|6862.5|6847.5|0
1722598740000|2024-08-02 11:39:00|||||||||1
1722598800000|2024-08-02 11:40:00|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1722598830000|2024-08-02 11:40:30|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|2
1722598840000|2024-08-02 11:40:40|6863.6|6848.6|6865.1|6850.1|6865.1|6850.1|6863.6|6848.6|1
1722598850000|2024-08-02 11:40:50|6866.6|6851.6|6866.6|6851.6|6867.6|6852.6|6866.6|6851.6|1
1722598860000|2024-08-02 11:41:00|6867|6852|6867|6852|6867|6852|6867|6852|4
1722598870000|2024-08-02 11:41:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1722598910000|2024-08-02 11:41:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1722598980000|2024-08-02 11:43:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|4
1722598990000|2024-08-02 11:43:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1722599040000|2024-08-02 11:44:00|6866|6851|6871.1|6856.1|6871.1|6856.1|6866|6851|14
1722599060000|2024-08-02 11:44:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|10
1722599070000|2024-08-02 11:44:30|6871|6856|6871.5|6856.5|6871.5|6856.5|6871|6856|0
1722599110000|2024-08-02 11:45:10|6871.9|6856.9|6872|6857|6872|6857|6871.9|6856.9|0
1722599130000|2024-08-02 11:45:30|6872.4|6857.4|6872.5|6857.5|6872.5|6857.5|6872.4|6857.4|0
1722599140000|2024-08-02 11:45:40|||||||||6
1722599160000|2024-08-02 11:46:00|6872.9|6857.9|6874|6859|6874|6859|6870.9|6855.9|5
1722599170000|2024-08-02 11:46:10|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1722599200000|2024-08-02 11:46:40|6873.4|6858.4|6875.5|6860.5|6881.3|6866.3|6873.4|6858.4|31
1722599210000|2024-08-02 11:46:50|6875.4|6860.4|6873.4|6858.4|6875.4|6860.4|6873.4|6858.4|1
1722599220000|2024-08-02 11:47:00|6874.5|6859.5|6874.4|6859.4|6874.5|6859.5|6874.4|6859.4|0
1722599230000|2024-08-02 11:47:10|6874.9|6859.9|6872.5|6857.5|6874.9|6859.9|6872.5|6857.5|2
1722599240000|2024-08-02 11:47:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|1
1722599250000|2024-08-02 11:47:30|6871.1|6856.1|6870.9|6855.9|6871.2|6856.2|6870.9|6855.9|0
1722599260000|2024-08-02 11:47:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1722599300000|2024-08-02 11:48:20|6871.2|6856.2|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1722599350000|2024-08-02 11:49:10|||||||||1
1722599400000|2024-08-02 11:50:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|2
1722599410000|2024-08-02 11:50:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1722599450000|2024-08-02 11:50:50|6870|6855|6870.4|6855.4|6870.4|6855.4|6869.9|6854.9|1
1722599520000|2024-08-02 11:52:00|6869.9|6854.9|6868.8|6853.8|6869.9|6854.9|6868.4|6853.4|2
1722599530000|2024-08-02 11:52:10|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1722599540000|2024-08-02 11:52:20|6868.8|6853.8|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1722599550000|2024-08-02 11:52:30|6868.5|6853.5|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1722599560000|2024-08-02 11:52:40|6868.5|6853.5|6868.4|6853.4|6868.5|6853.5|6868.4|6853.4|0
1722599600000|2024-08-02 11:53:20|6868|6853|6867.9|6852.9|6868|6853|6867.9|6852.9|0
1722599620000|2024-08-02 11:53:40|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|2
1722599630000|2024-08-02 11:53:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1722599640000|2024-08-02 11:54:00|6868.1|6853.1|6869.9|6854.9|6870.3|6855.3|6865.9|6850.9|19
1722599650000|2024-08-02 11:54:10|6869.8|6854.8|6869.8|6854.8|6870.3|6855.3|6869.8|6854.8|0
1722599660000|2024-08-02 11:54:20|6873.4|6858.4|6873.3|6858.3|6873.4|6858.4|6872.8|6857.8|0
1722599680000|2024-08-02 11:54:40|6872.4|6857.4|6871.4|6856.4|6872.4|6857.4|6871.4|6856.4|1
1722599730000|2024-08-02 11:55:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1722599770000|2024-08-02 11:56:10|6874.3|6859.3|6874.4|6859.4|6875.4|6860.4|6874.3|6859.3|2
1722599780000|2024-08-02 11:56:20|6873.4|6858.4|6874.4|6859.4|6874.9|6859.9|6873.4|6858.4|0
1722599790000|2024-08-02 11:56:30|6874.8|6859.8|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|0
1722599800000|2024-08-02 11:56:40|6876.9|6861.9|6877.4|6862.4|6877.4|6862.4|6876.9|6861.9|2
1722599820000|2024-08-02 11:57:00|6877.8|6862.8|6877.5|6862.5|6877.9|6862.9|6877.4|6862.4|0
1722599830000|2024-08-02 11:57:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1722599870000|2024-08-02 11:57:50|6877.8|6862.8|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|0
1722599880000|2024-08-02 11:58:00|6877.4|6862.4|6877.5|6862.5|6877.9|6862.9|6877.4|6862.4|0
1722599890000|2024-08-02 11:58:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1722599930000|2024-08-02 11:58:50|6877.8|6862.8|6877.5|6862.5|6877.8|6862.8|6877.5|6862.5|0
1722599940000|2024-08-02 11:59:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1722599950000|2024-08-02 11:59:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|1
1722600000000|2024-08-02 12:00:00|6879.5|6864.5|6880.4|6865.4|6880.4|6865.4|6879.4|6864.4|7
1722600010000|2024-08-02 12:00:10|6881|6866|6884.4|6869.4|6884.4|6869.4|6881|6866|9
1722600020000|2024-08-02 12:00:20|6888.9|6873.9|6888.9|6873.9|6889.9|6874.9|6888.4|6873.4|14
1722600030000|2024-08-02 12:00:30|6885.9|6870.9|6884.9|6869.9|6886.4|6871.4|6884.9|6869.9|7
1722600060000|2024-08-02 12:01:00|6885.3|6870.3|6885.4|6870.4|6885.4|6870.4|6884.4|6869.4|2
1722600070000|2024-08-02 12:01:10|6885.5|6870.5|6890.4|6875.4|6890.4|6875.4|6885.5|6870.5|6
1722600080000|2024-08-02 12:01:20|6889|6874|6889|6874|6889|6874|6889|6874|2
1722600090000|2024-08-02 12:01:30|6888.9|6873.9|6887.3|6872.3|6888.9|6873.9|6886.9|6871.9|1
1722600100000|2024-08-02 12:01:40|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|1
1722600110000|2024-08-02 12:01:50|6889.9|6874.9|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|2
1722600120000|2024-08-02 12:02:00|6889.5|6874.5|6892.5|6877.5|6892.9|6877.9|6889.5|6874.5|16
1722600130000|2024-08-02 12:02:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1722600140000|2024-08-02 12:02:20|||||||||1
1722600160000|2024-08-02 12:02:40|||||||||1
1722600170000|2024-08-02 12:02:50|6890.9|6875.9|6891.9|6876.9|6891.9|6876.9|6890.9|6875.9|6
1722600180000|2024-08-02 12:03:00|||||||||1
1722600200000|2024-08-02 12:03:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1722600210000|2024-08-02 12:03:30|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6891.9|6876.9|1
1722600220000|2024-08-02 12:03:40|6892|6877|6891.9|6876.9|6892|6877|6891.4|6876.4|1
1722600240000|2024-08-02 12:04:00|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6889|6874|5
1722600250000|2024-08-02 12:04:10|6889|6874|6888.9|6873.9|6889.4|6874.4|6888.5|6873.5|0
1722600260000|2024-08-02 12:04:20|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|2
1722600270000|2024-08-02 12:04:30|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1722600280000|2024-08-02 12:04:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|3
1722600300000|2024-08-02 12:05:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1722600310000|2024-08-02 12:05:10|6893.5|6878.5|6894.4|6879.4|6894.4|6879.4|6893.4|6878.4|1
1722600320000|2024-08-02 12:05:20|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1722600350000|2024-08-02 12:05:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|2
1722600360000|2024-08-02 12:06:00|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|8
1722600370000|2024-08-02 12:06:10|6890.9|6875.9|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|0
1722600390000|2024-08-02 12:06:30|6889.3|6874.3|6888.4|6873.4|6889.3|6874.3|6888.4|6873.4|3
1722600400000|2024-08-02 12:06:40|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|1
1722600460000|2024-08-02 12:07:40|||||||||1
1722600470000|2024-08-02 12:07:50|||||||||1
1722600490000|2024-08-02 12:08:10|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|7
1722600500000|2024-08-02 12:08:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1722600510000|2024-08-02 12:08:30|6888|6873|6883.9|6868.9|6888|6873|6883.9|6868.9|5
1722600530000|2024-08-02 12:08:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1722600540000|2024-08-02 12:09:00|6886|6871|6887.9|6872.9|6887.9|6872.9|6885.9|6870.9|0
1722600560000|2024-08-02 12:09:20|6887.4|6872.4|6888.4|6873.4|6888.4|6873.4|6886.9|6871.9|3
1722600570000|2024-08-02 12:09:30|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|1
1722600590000|2024-08-02 12:09:50|6889|6874|6889|6874|6889|6874|6889|6874|0
1722600600000|2024-08-02 12:10:00|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|1
1722600620000|2024-08-02 12:10:20|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|4
1722600640000|2024-08-02 12:10:40|6888.4|6873.4|6889.4|6874.4|6889.4|6874.4|6888.4|6873.4|9
1722600650000|2024-08-02 12:10:50|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|1
1722600670000|2024-08-02 12:11:10|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|2
1722600680000|2024-08-02 12:11:20|6893.2|6878.2|6894|6879|6894.3|6879.3|6893.2|6878.2|1
1722600690000|2024-08-02 12:11:30|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|0
1722600710000|2024-08-02 12:11:50|6894.3|6879.3|6898.4|6883.4|6898.4|6883.4|6894.3|6879.3|18
1722600720000|2024-08-02 12:12:00|||||||||2
1722600780000|2024-08-02 12:13:00|||||||||1
1722600790000|2024-08-02 12:13:10|6898.1|6883.1|6895.8|6880.8|6898.1|6883.1|6895.8|6880.8|8
1722600830000|2024-08-02 12:13:50|6898.1|6883.1|6901.6|6886.6|6901.6|6886.6|6898.1|6883.1|52
1722600840000|2024-08-02 12:14:00|6901.4|6886.4|6895.8|6880.8|6902.4|6887.4|6895.8|6880.8|9
1722600850000|2024-08-02 12:14:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1722600870000|2024-08-02 12:14:30|6895.5|6880.5|6897.4|6882.4|6897.4|6882.4|6895.5|6880.5|3
1722600890000|2024-08-02 12:14:50|6896.9|6881.9|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|1
1722600900000|2024-08-02 12:15:00|6896.8|6881.8|6895.4|6880.4|6896.8|6881.8|6894.9|6879.9|5
1722600910000|2024-08-02 12:15:10|6895|6880|6892.9|6877.9|6895|6880|6892.9|6877.9|5
1722600920000|2024-08-02 12:15:20|6891.9|6876.9|6892.6|6877.6|6892.6|6877.6|6891.9|6876.9|3
1722600930000|2024-08-02 12:15:30|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1722600940000|2024-08-02 12:15:40|6894|6879|6893.4|6878.4|6894|6879|6893.4|6878.4|3
1722600960000|2024-08-02 12:16:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.5|6879.5|1
1722600970000|2024-08-02 12:16:10|6894.4|6879.4|6894.7|6879.7|6894.9|6879.9|6894.4|6879.4|0
1722600980000|2024-08-02 12:16:20|6894.1|6879.1|6891.3|6876.3|6894.4|6879.4|6891.3|6876.3|7
1722600990000|2024-08-02 12:16:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1722601000000|2024-08-02 12:16:40|6892|6877|6892.4|6877.4|6892.4|6877.4|6892|6877|0
1722601010000|2024-08-02 12:16:50|6892|6877|6893.5|6878.5|6893.5|6878.5|6892|6877|0
1722601030000|2024-08-02 12:17:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|3
1722601040000|2024-08-02 12:17:20|6894.7|6879.7|6897.4|6882.4|6897.4|6882.4|6894.7|6879.7|1
1722601050000|2024-08-02 12:17:30|6897|6882|6897|6882|6897|6882|6897|6882|0
1722601060000|2024-08-02 12:17:40|6898|6883|6899.7|6884.7|6899.7|6884.7|6898|6883|4
1722601080000|2024-08-02 12:18:00|6899.9|6884.9|6903.9|6888.9|6903.9|6888.9|6899.9|6884.9|14
1722601100000|2024-08-02 12:18:20|6903.5|6888.5|6905|6890|6905|6890|6903.5|6888.5|10
1722601110000|2024-08-02 12:18:30|6905.4|6890.4|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|0
1722601120000|2024-08-02 12:18:40|6906.9|6891.9|6907.4|6892.4|6907.9|6892.9|6906.9|6891.9|3
1722601140000|2024-08-02 12:19:00|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|0
1722601150000|2024-08-02 12:19:10|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|9
1722601160000|2024-08-02 12:19:20|6910.4|6895.4|6910|6895|6910.4|6895.4|6910|6895|6
1722601170000|2024-08-02 12:19:30|6909.9|6894.9|6909|6894|6909.9|6894.9|6909|6894|3
1722601180000|2024-08-02 12:19:40|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1722601200000|2024-08-02 12:20:00|6907.8|6892.8|6906.9|6891.9|6907.8|6892.8|6906.9|6891.9|3
1722601210000|2024-08-02 12:20:10|6905.8|6890.8|6905.4|6890.4|6905.8|6890.8|6905.4|6890.4|1
1722601220000|2024-08-02 12:20:20|6905|6890|6906.7|6891.7|6906.7|6891.7|6904.9|6889.9|3
1722601230000|2024-08-02 12:20:30|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1722601270000|2024-08-02 12:21:10|6907|6892|6906.9|6891.9|6907|6892|6906.9|6891.9|0
1722601280000|2024-08-02 12:21:20|6906.5|6891.5|6906.4|6891.4|6906.5|6891.5|6906.4|6891.4|0
1722601330000|2024-08-02 12:22:10|6906|6891|6904|6889|6906.1|6891.1|6904|6889|7
1722601350000|2024-08-02 12:22:30|6903.9|6888.9|6901.9|6886.9|6903.9|6888.9|6901.4|6886.4|5
1722601360000|2024-08-02 12:22:40|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1722601370000|2024-08-02 12:22:50|6901.2|6886.2|6899.9|6884.9|6901.2|6886.2|6899.9|6884.9|11
1722601380000|2024-08-02 12:23:00|6900|6885|6898.5|6883.5|6900|6885|6898.1|6883.1|2
1722601390000|2024-08-02 12:23:10|6898|6883|6898|6883|6898|6883|6898|6883|1
1722601400000|2024-08-02 12:23:20|6896.4|6881.4|6896.4|6881.4|6897.1|6882.1|6896.4|6881.4|18
1722601410000|2024-08-02 12:23:30|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1722601450000|2024-08-02 12:24:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722601460000|2024-08-02 12:24:20|||||||||1
1722601470000|2024-08-02 12:24:30|6895.8|6880.8|6897.5|6882.5|6897.5|6882.5|6895.8|6880.8|12
1722601480000|2024-08-02 12:24:40|6897.9|6882.9|6898.5|6883.5|6898.5|6883.5|6897.9|6882.9|0
1722601510000|2024-08-02 12:25:10|6899|6884|6899.4|6884.4|6900.7|6885.7|6899|6884|7
1722601530000|2024-08-02 12:25:30|6899.1|6884.1|6902|6887|6902|6887|6899.1|6884.1|2
1722601540000|2024-08-02 12:25:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1722601550000|2024-08-02 12:25:50|6901.8|6886.8|6900.6|6885.6|6901.8|6886.8|6900.6|6885.6|4
1722601560000|2024-08-02 12:26:00|6900|6885|6905.9|6890.9|6905.9|6890.9|6900|6885|11
1722601570000|2024-08-02 12:26:10|6905.3|6890.3|6905.5|6890.5|6906.3|6891.3|6905.3|6890.3|1
1722601580000|2024-08-02 12:26:20|6905.6|6890.6|6905.8|6890.8|6905.8|6890.8|6905.6|6890.6|2
1722601590000|2024-08-02 12:26:30|6905.3|6890.3|6904.8|6889.8|6905.3|6890.3|6904.8|6889.8|2
1722601610000|2024-08-02 12:26:50|6903.9|6888.9|6902.4|6887.4|6903.9|6888.9|6902.3|6887.3|1
1722601620000|2024-08-02 12:27:00|6902.9|6887.9|6902.1|6887.1|6903.9|6888.9|6901.4|6886.4|8
1722601630000|2024-08-02 12:27:10|6901.6|6886.6|6902.9|6887.9|6902.9|6887.9|6901|6886|9
1722601640000|2024-08-02 12:27:20|6902.3|6887.3|6902.1|6887.1|6902.3|6887.3|6902.1|6887.1|0
1722601650000|2024-08-02 12:27:30|6902|6887|6899.1|6884.1|6902|6887|6898.6|6883.6|6
1722601680000|2024-08-02 12:28:00|6896.6|6881.6|6895.5|6880.5|6896.6|6881.6|6895.5|6880.5|4
1722601690000|2024-08-02 12:28:10|6895.4|6880.4|6894.3|6879.3|6895.4|6880.4|6894.3|6879.3|0
1722601700000|2024-08-02 12:28:20|6892.9|6877.9|6892.5|6877.5|6892.9|6877.9|6892.5|6877.5|2
1722601710000|2024-08-02 12:28:30|6892.9|6877.9|6893.8|6878.8|6894.9|6879.9|6892.9|6877.9|3
1722601720000|2024-08-02 12:28:40|6893.4|6878.4|6894.9|6879.9|6895.4|6880.4|6893.4|6878.4|2
1722601730000|2024-08-02 12:28:50|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|4
1722601750000|2024-08-02 12:29:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1722601760000|2024-08-02 12:29:20|6892.9|6877.9|6893.5|6878.5|6893.9|6878.9|6892.9|6877.9|7
1722601770000|2024-08-02 12:29:30|6893|6878|6897|6882|6897.5|6882.5|6893|6878|8
1722601790000|2024-08-02 12:29:50|6897.4|6882.4|6898.5|6883.5|6898.5|6883.5|6897|6882|7
1722601800000|2024-08-02 12:30:00|6898.6|6883.6|6909.5|6894.5|6911|6896|6898.6|6883.6|22
1722601810000|2024-08-02 12:30:10|6909.1|6894.1|6902.8|6887.8|6909.4|6894.4|6902.8|6887.8|4
1722601820000|2024-08-02 12:30:20|6901.3|6886.3|6896.6|6881.6|6901.3|6886.3|6896.6|6881.6|4
1722601830000|2024-08-02 12:30:30|6895.9|6880.9|6896.8|6881.8|6896.8|6881.8|6895.6|6880.6|1
1722601840000|2024-08-02 12:30:40|6896.3|6881.3|6899.1|6884.1|6899.1|6884.1|6896.3|6881.3|10
1722601850000|2024-08-02 12:30:50|6898.8|6883.8|6893.8|6878.8|6900.6|6885.6|6893.8|6878.8|24
1722601860000|2024-08-02 12:31:00|6893.5|6878.5|6888.2|6873.2|6893.9|6878.9|6887.5|6872.5|29
1722601870000|2024-08-02 12:31:10|6888|6873|6887.5|6872.5|6890.7|6875.7|6887.5|6872.5|16
1722601880000|2024-08-02 12:31:20|6886.5|6871.5|6883.9|6868.9|6886.5|6871.5|6883.5|6868.5|3
1722601890000|2024-08-02 12:31:30|6883.5|6868.5|6881.3|6866.3|6883.5|6868.5|6881.3|6866.3|1
1722601910000|2024-08-02 12:31:50|6883.5|6868.5|6890.5|6875.5|6890.5|6875.5|6883.5|6868.5|6
1722601920000|2024-08-02 12:32:00|6890.8|6875.8|6890|6875|6891.3|6876.3|6890|6875|3
1722601930000|2024-08-02 12:32:10|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|5
1722601940000|2024-08-02 12:32:20|6889.9|6874.9|6890.5|6875.5|6892.4|6877.4|6889.9|6874.9|6
1722601960000|2024-08-02 12:32:40|6892.4|6877.4|6892.5|6877.5|6893.5|6878.5|6892.4|6877.4|3
1722601970000|2024-08-02 12:32:50|6893.3|6878.3|6894.8|6879.8|6894.8|6879.8|6893.3|6878.3|0
1722601980000|2024-08-02 12:33:00|6894.4|6879.4|6893.9|6878.9|6894.9|6879.9|6893.9|6878.9|5
1722601990000|2024-08-02 12:33:10|6893.4|6878.4|6891|6876|6893.4|6878.4|6891|6876|2
1722602000000|2024-08-02 12:33:20|6890.7|6875.7|6889.4|6874.4|6891|6876|6889.4|6874.4|2
1722602010000|2024-08-02 12:33:30|6888.4|6873.4|6886.5|6871.5|6888.8|6873.8|6886.5|6871.5|0
1722602040000|2024-08-02 12:34:00|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1722602060000|2024-08-02 12:34:20|6888|6873|6886.4|6871.4|6888.9|6873.9|6886.4|6871.4|2
1722602070000|2024-08-02 12:34:30|6886.2|6871.2|6885|6870|6886.2|6871.2|6885|6870|6
1722602080000|2024-08-02 12:34:40|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1722602110000|2024-08-02 12:35:10|6886.5|6871.5|6887.9|6872.9|6887.9|6872.9|6886.5|6871.5|1
1722602120000|2024-08-02 12:35:20|6885.9|6870.9|6886.8|6871.8|6886.8|6871.8|6885.9|6870.9|6
1722602130000|2024-08-02 12:35:30|6886.4|6871.4|6882.3|6867.3|6886.8|6871.8|6882.3|6867.3|10
1722602150000|2024-08-02 12:35:50|6881.9|6866.9|6880.4|6865.4|6881.9|6866.9|6880|6865|1
1722602160000|2024-08-02 12:36:00|6879.4|6864.4|6883.2|6868.2|6884.2|6869.2|6879.4|6864.4|6
1722602170000|2024-08-02 12:36:10|6882.2|6867.2|6881.3|6866.3|6882.2|6867.2|6881.2|6866.2|8
1722602180000|2024-08-02 12:36:20|6879.3|6864.3|6878.4|6863.4|6879.3|6864.3|6878.4|6863.4|3
1722602190000|2024-08-02 12:36:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1722602220000|2024-08-02 12:37:00|6876.4|6861.4|6877.4|6862.4|6878.2|6863.2|6875.9|6860.9|9
1722602230000|2024-08-02 12:37:10|6877.9|6862.9|6877.8|6862.8|6877.9|6862.9|6877.8|6862.8|2
1722602240000|2024-08-02 12:37:20|6878.2|6863.2|6878.3|6863.3|6878.3|6863.3|6878.2|6863.2|0
1722602250000|2024-08-02 12:37:30|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.1|6859.1|44
1722602260000|2024-08-02 12:37:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1722602280000|2024-08-02 12:38:00|6878.2|6863.2|6878.9|6863.9|6878.9|6863.9|6878.2|6863.2|3
1722602290000|2024-08-02 12:38:10|6879.4|6864.4|6879.1|6864.1|6879.4|6864.4|6879.1|6864.1|3
1722602320000|2024-08-02 12:38:40|6879.2|6864.2|6877.9|6862.9|6879.2|6864.2|6877.9|6862.9|1
1722602340000|2024-08-02 12:39:00|6877.8|6862.8|6878.3|6863.3|6878.6|6863.6|6877.8|6862.8|1
1722602360000|2024-08-02 12:39:20|6878.2|6863.2|6877.9|6862.9|6878.2|6863.2|6877.9|6862.9|1
1722602370000|2024-08-02 12:39:30|6877.8|6862.8|6877.7|6862.7|6877.8|6862.8|6877.3|6862.3|8
1722602380000|2024-08-02 12:39:40|6877.8|6862.8|6878.3|6863.3|6878.3|6863.3|6877.8|6862.8|3
1722602400000|2024-08-02 12:40:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|2
1722602410000|2024-08-02 12:40:10|6880.7|6865.7|6882.4|6867.4|6883.8|6868.8|6880.2|6865.2|3
1722602420000|2024-08-02 12:40:20|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|1
1722602430000|2024-08-02 12:40:30|6881.2|6866.2|6883.3|6868.3|6883.4|6868.4|6881.1|6866.1|1
1722602440000|2024-08-02 12:40:40|6882.9|6867.9|6882.4|6867.4|6883.9|6868.9|6882.4|6867.4|2
1722602450000|2024-08-02 12:40:50|6880.6|6865.6|6879.6|6864.6|6880.6|6865.6|6879.6|6864.6|1
1722602460000|2024-08-02 12:41:00|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|2
1722602480000|2024-08-02 12:41:20|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1722602500000|2024-08-02 12:41:40|6878.6|6863.6|6879.3|6864.3|6879.3|6864.3|6878.6|6863.6|2
1722602510000|2024-08-02 12:41:50|6879.7|6864.7|6880.9|6865.9|6881.1|6866.1|6879.7|6864.7|4
1722602520000|2024-08-02 12:42:00|6881.1|6866.1|6881.9|6866.9|6884.4|6869.4|6881.1|6866.1|5
1722602530000|2024-08-02 12:42:10|6880.9|6865.9|6881.4|6866.4|6881.4|6866.4|6880.4|6865.4|3
1722602540000|2024-08-02 12:42:20|||||||||1
1722602550000|2024-08-02 12:42:30|6881.6|6866.6|6880.9|6865.9|6881.6|6866.6|6880.9|6865.9|1
1722602560000|2024-08-02 12:42:40|6881.1|6866.1|6882.9|6867.9|6883.8|6868.8|6881.1|6866.1|2
1722602570000|2024-08-02 12:42:50|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1722602580000|2024-08-02 12:43:00|6880.6|6865.6|6879.6|6864.6|6880.6|6865.6|6879.6|6864.6|5
1722602590000|2024-08-02 12:43:10|6879.2|6864.2|6879.4|6864.4|6879.9|6864.9|6879.1|6864.1|1
1722602610000|2024-08-02 12:43:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1722602650000|2024-08-02 12:44:10|6878.7|6863.7|6878.6|6863.6|6878.7|6863.7|6878.1|6863.1|1
1722602660000|2024-08-02 12:44:20|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.1|6865.1|3
1722602670000|2024-08-02 12:44:30|6881.6|6866.6|6880.2|6865.2|6881.6|6866.6|6880.2|6865.2|4
1722602680000|2024-08-02 12:44:40|6879.2|6864.2|6884.3|6869.3|6884.3|6869.3|6879.2|6864.2|4
1722602690000|2024-08-02 12:44:50|6883.8|6868.8|6882.2|6867.2|6884.1|6869.1|6881.8|6866.8|14
1722602700000|2024-08-02 12:45:00|6882.6|6867.6|6883.4|6868.4|6883.9|6868.9|6882.4|6867.4|19
1722602710000|2024-08-02 12:45:10|6882.4|6867.4|6880.6|6865.6|6882.4|6867.4|6880.6|6865.6|4
1722602750000|2024-08-02 12:45:50|6879.6|6864.6|6880.4|6865.4|6880.4|6865.4|6879.6|6864.6|3
1722602760000|2024-08-02 12:46:00|6880.8|6865.8|6881.2|6866.2|6882.6|6867.6|6880.8|6865.8|2
1722602770000|2024-08-02 12:46:10|6880.6|6865.6|6880.4|6865.4|6880.6|6865.6|6879.9|6864.9|0
1722602780000|2024-08-02 12:46:20|6880.1|6865.1|6879.9|6864.9|6880.1|6865.1|6879.9|6864.9|0
1722602790000|2024-08-02 12:46:30|6880.3|6865.3|6880.6|6865.6|6880.6|6865.6|6880.1|6865.1|0
1722602800000|2024-08-02 12:46:40|6881.1|6866.1|6880.6|6865.6|6881.1|6866.1|6880.6|6865.6|2
1722602810000|2024-08-02 12:46:50|6881.6|6866.6|6879.2|6864.2|6882.1|6867.1|6879.2|6864.2|16
1722602820000|2024-08-02 12:47:00|6878.8|6863.8|6879.2|6864.2|6879.2|6864.2|6878.8|6863.8|1
1722602830000|2024-08-02 12:47:10|6878.8|6863.8|6878.3|6863.3|6878.8|6863.8|6878.3|6863.3|4
1722602840000|2024-08-02 12:47:20|6876.1|6861.1|6876.4|6861.4|6876.8|6861.8|6875.9|6860.9|3
1722602850000|2024-08-02 12:47:30|6876.8|6861.8|6875.9|6860.9|6876.8|6861.8|6875.3|6860.3|5
1722602860000|2024-08-02 12:47:40|6876.3|6861.3|6876.4|6861.4|6876.4|6861.4|6876.3|6861.3|0
1722602870000|2024-08-02 12:47:50|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1722602880000|2024-08-02 12:48:00|6877.9|6862.9|6879.2|6864.2|6879.2|6864.2|6877.2|6862.2|18
1722602890000|2024-08-02 12:48:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1722602920000|2024-08-02 12:48:40|6880.1|6865.1|6879.2|6864.2|6880.1|6865.1|6879.2|6864.2|1
1722602930000|2024-08-02 12:48:50|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.2|6864.2|0
1722602940000|2024-08-02 12:49:00|6879.7|6864.7|6882.3|6867.3|6882.3|6867.3|6878.7|6863.7|4
1722602950000|2024-08-02 12:49:10|6882.6|6867.6|6881.3|6866.3|6882.6|6867.6|6880.8|6865.8|8
1722602970000|2024-08-02 12:49:30|6882.9|6867.9|6882.1|6867.1|6882.9|6867.9|6882.1|6867.1|12
1722602980000|2024-08-02 12:49:40|6881.4|6866.4|6883.4|6868.4|6883.4|6868.4|6881.4|6866.4|2
1722603000000|2024-08-02 12:50:00|6882.9|6867.9|6884.4|6869.4|6884.8|6869.8|6882.9|6867.9|1
1722603010000|2024-08-02 12:50:10|6884.8|6869.8|6884.4|6869.4|6885.8|6870.8|6883.9|6868.9|2
1722603030000|2024-08-02 12:50:30|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.9|6868.9|1
1722603050000|2024-08-02 12:50:50|6883|6868|6884.2|6869.2|6884.2|6869.2|6880.9|6865.9|48
1722603060000|2024-08-02 12:51:00|6884.3|6869.3|6889.7|6874.7|6890.3|6875.3|6884.3|6869.3|6
1722603070000|2024-08-02 12:51:10|6890|6875|6890|6875|6890|6875|6890|6875|0
1722603080000|2024-08-02 12:51:20|6890.7|6875.7|6884.4|6869.4|6890.7|6875.7|6884.4|6869.4|2
1722603090000|2024-08-02 12:51:30|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1722603120000|2024-08-02 12:52:00|6883.7|6868.7|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|5
1722603150000|2024-08-02 12:52:30|6884.4|6869.4|6886.4|6871.4|6887.3|6872.3|6884.4|6869.4|22
1722603160000|2024-08-02 12:52:40|6886.3|6871.3|6886.9|6871.9|6886.9|6871.9|6886.3|6871.3|2
1722603170000|2024-08-02 12:52:50|6888.3|6873.3|6889|6874|6889.2|6874.2|6888.3|6873.3|0
1722603180000|2024-08-02 12:53:00|6888.8|6873.8|6888.7|6873.7|6890.2|6875.2|6888.7|6873.7|7
1722603190000|2024-08-02 12:53:10|6889|6874|6886.4|6871.4|6889|6874|6886.4|6871.4|22
1722603210000|2024-08-02 12:53:30|6886.8|6871.8|6891|6876|6891|6876|6886.8|6871.8|2
1722603220000|2024-08-02 12:53:40|6890.7|6875.7|6890.2|6875.2|6891|6876|6890.2|6875.2|0
1722603230000|2024-08-02 12:53:50|6889.8|6874.8|6889.4|6874.4|6889.8|6874.8|6889.1|6874.1|0
1722603240000|2024-08-02 12:54:00|6889.1|6874.1|6891.4|6876.4|6891.4|6876.4|6889.1|6874.1|1
1722603250000|2024-08-02 12:54:10|6891.5|6876.5|6895.9|6880.9|6895.9|6880.9|6891.5|6876.5|3
1722603260000|2024-08-02 12:54:20|6895.7|6880.7|6897.4|6882.4|6897.4|6882.4|6895.5|6880.5|3
1722603270000|2024-08-02 12:54:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1722603280000|2024-08-02 12:54:40|6897.2|6882.2|6895.7|6880.7|6897.2|6882.2|6894.7|6879.7|3
1722603290000|2024-08-02 12:54:50|6896|6881|6894.2|6879.2|6896|6881|6894.2|6879.2|1
1722603300000|2024-08-02 12:55:00|6893.4|6878.4|6892.8|6877.8|6893.4|6878.4|6892.8|6877.8|0
1722603310000|2024-08-02 12:55:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1722603320000|2024-08-02 12:55:20|6892.3|6877.3|6892.2|6877.2|6892.3|6877.3|6892.2|6877.2|0
1722603330000|2024-08-02 12:55:30|6892.5|6877.5|6892.7|6877.7|6892.7|6877.7|6892.5|6877.5|0
1722603340000|2024-08-02 12:55:40|6894.5|6879.5|6895.7|6880.7|6896|6881|6894.5|6879.5|1
1722603350000|2024-08-02 12:55:50|6894.2|6879.2|6897|6882|6897|6882|6893.7|6878.7|3
1722603360000|2024-08-02 12:56:00|6896.7|6881.7|6896.5|6881.5|6896.7|6881.7|6896.5|6881.5|1
1722603370000|2024-08-02 12:56:10|6896.8|6881.8|6896.9|6881.9|6896.9|6881.9|6896.5|6881.5|0
1722603380000|2024-08-02 12:56:20|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1722603400000|2024-08-02 12:56:40|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722603420000|2024-08-02 12:57:00|6896|6881|6892.4|6877.4|6896|6881|6892|6877|5
1722603450000|2024-08-02 12:57:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1722603470000|2024-08-02 12:57:50|6891.7|6876.7|6891.3|6876.3|6891.7|6876.7|6891.3|6876.3|0
1722603480000|2024-08-02 12:58:00|6891.2|6876.2|6891.8|6876.8|6891.8|6876.8|6891.2|6876.2|1
1722603490000|2024-08-02 12:58:10|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1722603510000|2024-08-02 12:58:30|6893|6878|6893|6878|6893|6878|6893|6878|2
1722603520000|2024-08-02 12:58:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1722603540000|2024-08-02 12:59:00|6892.8|6877.8|6892.2|6877.2|6892.8|6877.8|6892.2|6877.2|1
1722603560000|2024-08-02 12:59:20|6892|6877|6892.7|6877.7|6892.7|6877.7|6892|6877|1
1722603600000|2024-08-02 13:00:00|6893.2|6878.2|6892.7|6877.7|6894.7|6879.7|6891.7|6876.7|7
1722603610000|2024-08-02 13:00:10|6892|6877|6892|6877|6892|6877|6892|6877|1
1722603620000|2024-08-02 13:00:20|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.2|6876.2|2
1722603630000|2024-08-02 13:00:30|6893|6878|6893|6878|6893|6878|6893|6878|1
1722603660000|2024-08-02 13:01:00|6892.5|6877.5|6895.8|6880.8|6895.8|6880.8|6892.2|6877.2|6
1722603670000|2024-08-02 13:01:10|6897|6882|6897.5|6882.5|6897.5|6882.5|6896.5|6881.5|4
1722603680000|2024-08-02 13:01:20|6898|6883|6899.2|6884.2|6899.2|6884.2|6898|6883|1
1722603710000|2024-08-02 13:01:50|6900.3|6885.3|6900|6885|6900.5|6885.5|6899.4|6884.4|3
1722603720000|2024-08-02 13:02:00|6899.7|6884.7|6899.5|6884.5|6899.7|6884.7|6899.2|6884.2|1
1722603730000|2024-08-02 13:02:10|6899.3|6884.3|6899.5|6884.5|6900.2|6885.2|6899.2|6884.2|3
1722603740000|2024-08-02 13:02:20|6898.8|6883.8|6899.2|6884.2|6899.4|6884.4|6898.7|6883.7|1
1722603750000|2024-08-02 13:02:30|6895.3|6880.3|6896.7|6881.7|6896.7|6881.7|6893.7|6878.7|12
1722603760000|2024-08-02 13:02:40|6895.9|6880.9|6895.7|6880.7|6895.9|6880.9|6895.7|6880.7|4
1722603770000|2024-08-02 13:02:50|6896.2|6881.2|6896.8|6881.8|6897.3|6882.3|6895.5|6880.5|10
1722603780000|2024-08-02 13:03:00|6897.2|6882.2|6898.7|6883.7|6898.7|6883.7|6897.2|6882.2|3
1722603790000|2024-08-02 13:03:10|6898.3|6883.3|6898.7|6883.7|6898.7|6883.7|6898.2|6883.2|1
1722603800000|2024-08-02 13:03:20|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1722603830000|2024-08-02 13:03:50|6898.2|6883.2|6895.7|6880.7|6898.2|6883.2|6895.7|6880.7|13
1722603840000|2024-08-02 13:04:00|6894.2|6879.2|6894.5|6879.5|6895.7|6880.7|6893.7|6878.7|7
1722603850000|2024-08-02 13:04:10|||||||||1
1722603870000|2024-08-02 13:04:30|6893.8|6878.8|6895|6880|6895.2|6880.2|6893.3|6878.3|4
1722603880000|2024-08-02 13:04:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1722603910000|2024-08-02 13:05:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1722603930000|2024-08-02 13:05:30|6893.3|6878.3|6893.7|6878.7|6894.2|6879.2|6893.2|6878.2|4
1722603950000|2024-08-02 13:05:50|6893.3|6878.3|6893.2|6878.2|6893.3|6878.3|6893.2|6878.2|1
1722603960000|2024-08-02 13:06:00|6893|6878|6893.7|6878.7|6893.7|6878.7|6892.7|6877.7|1
1722603970000|2024-08-02 13:06:10|6893.3|6878.3|6893.2|6878.2|6893.3|6878.3|6893.2|6878.2|0
1722603990000|2024-08-02 13:06:30|6891.4|6876.4|6893.7|6878.7|6893.7|6878.7|6891.2|6876.2|15
1722604000000|2024-08-02 13:06:40|6894.2|6879.2|6893.7|6878.7|6894.2|6879.2|6893.2|6878.2|2
1722604010000|2024-08-02 13:06:50|6892.5|6877.5|6893.5|6878.5|6893.5|6878.5|6892.5|6877.5|1
1722604030000|2024-08-02 13:07:10|6894.3|6879.3|6897.8|6882.8|6898.5|6883.5|6894.3|6879.3|3
1722604050000|2024-08-02 13:07:30|6897.5|6882.5|6897|6882|6897.7|6882.7|6897|6882|1
1722604060000|2024-08-02 13:07:40|6897.4|6882.4|6898.4|6883.4|6898.4|6883.4|6897.4|6882.4|0
1722604070000|2024-08-02 13:07:50|6898|6883|6898|6883|6898|6883|6898|6883|0
1722604080000|2024-08-02 13:08:00|6899.2|6884.2|6900|6885|6900.3|6885.3|6899.2|6884.2|5
1722604090000|2024-08-02 13:08:10|6901|6886|6899.2|6884.2|6901|6886|6899.2|6884.2|14
1722604110000|2024-08-02 13:08:30|6899.9|6884.9|6900.2|6885.2|6900.5|6885.5|6899.7|6884.7|6
1722604120000|2024-08-02 13:08:40|6899.5|6884.5|6899.2|6884.2|6899.5|6884.5|6899.2|6884.2|1
1722604130000|2024-08-02 13:08:50|6898.7|6883.7|6898.5|6883.5|6898.7|6883.7|6898.2|6883.2|1
1722604140000|2024-08-02 13:09:00|6898.7|6883.7|6899.2|6884.2|6899.2|6884.2|6898.7|6883.7|0
1722604150000|2024-08-02 13:09:10|6899.5|6884.5|6900.2|6885.2|6901|6886|6899.5|6884.5|5
1722604160000|2024-08-02 13:09:20|6899.7|6884.7|6898.7|6883.7|6900.2|6885.2|6898.7|6883.7|2
1722604170000|2024-08-02 13:09:30|||||||||1
1722604180000|2024-08-02 13:09:40|6899|6884|6899.7|6884.7|6899.7|6884.7|6899|6884|0
1722604190000|2024-08-02 13:09:50|6900.2|6885.2|6900.3|6885.3|6900.7|6885.7|6900.2|6885.2|4
1722604200000|2024-08-02 13:10:00|6900.2|6885.2|6901.2|6886.2|6901.5|6886.5|6900|6885|5
1722604210000|2024-08-02 13:10:10|6901.5|6886.5|6902.5|6887.5|6902.5|6887.5|6901.2|6886.2|4
1722604220000|2024-08-02 13:10:20|6903|6888|6904.5|6889.5|6904.5|6889.5|6903|6888|8
1722604250000|2024-08-02 13:10:50|6904.9|6889.9|6906.3|6891.3|6906.3|6891.3|6904.9|6889.9|1
1722604260000|2024-08-02 13:11:00|6906.8|6891.8|6907.3|6892.3|6907.4|6892.4|6906.8|6891.8|4
1722604270000|2024-08-02 13:11:10|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|3
1722604280000|2024-08-02 13:11:20|6908.8|6893.8|6907|6892|6908.8|6893.8|6907|6892|6
1722604290000|2024-08-02 13:11:30|6906.9|6891.9|6908.4|6893.4|6908.4|6893.4|6906.9|6891.9|2
1722604300000|2024-08-02 13:11:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1722604310000|2024-08-02 13:11:50|6908.3|6893.3|6910.9|6895.9|6911|6896|6908.3|6893.3|82
1722604320000|2024-08-02 13:12:00|6910.3|6895.3|6908.5|6893.5|6910.3|6895.3|6908.5|6893.5|2
1722604330000|2024-08-02 13:12:10|6908.4|6893.4|6908.8|6893.8|6908.8|6893.8|6908.4|6893.4|1
1722604340000|2024-08-02 13:12:20|6908.9|6893.9|6911.9|6896.9|6911.9|6896.9|6907.9|6892.9|9
1722604350000|2024-08-02 13:12:30|6910.8|6895.8|6910.4|6895.4|6910.8|6895.8|6910.4|6895.4|4
1722604360000|2024-08-02 13:12:40|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6909.9|6894.9|1
1722604370000|2024-08-02 13:12:50|6909.9|6894.9|6909.9|6894.9|6910.3|6895.3|6909.9|6894.9|0
1722604380000|2024-08-02 13:13:00|6910.9|6895.9|6911.9|6896.9|6912.4|6897.4|6910.9|6895.9|5
1722604390000|2024-08-02 13:13:10|6912.3|6897.3|6912.8|6897.8|6912.8|6897.8|6912.3|6897.3|0
1722604400000|2024-08-02 13:13:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|1
1722604410000|2024-08-02 13:13:30|6912.1|6897.1|6911.9|6896.9|6912.1|6897.1|6911.9|6896.9|0
1722604420000|2024-08-02 13:13:40|6911.8|6896.8|6911.4|6896.4|6911.8|6896.8|6911.4|6896.4|1
1722604430000|2024-08-02 13:13:50|6911.8|6896.8|6911.9|6896.9|6911.9|6896.9|6911.8|6896.8|0
1722604440000|2024-08-02 13:14:00|6912.3|6897.3|6913.3|6898.3|6913.3|6898.3|6912.3|6897.3|5
1722604450000|2024-08-02 13:14:10|6913.8|6898.8|6913.3|6898.3|6913.8|6898.8|6913.3|6898.3|0
1722604470000|2024-08-02 13:14:30|6913.8|6898.8|6915.9|6900.9|6915.9|6900.9|6913.8|6898.8|3
1722604480000|2024-08-02 13:14:40|6916.4|6901.4|6915.9|6900.9|6916.4|6901.4|6915.9|6900.9|2
1722604490000|2024-08-02 13:14:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|3
1722604500000|2024-08-02 13:15:00|6917.5|6902.5|6918.9|6903.9|6918.9|6903.9|6917.5|6902.5|4
1722604510000|2024-08-02 13:15:10|6919.9|6904.9|6919.4|6904.4|6919.9|6904.9|6919.4|6904.4|10
1722604520000|2024-08-02 13:15:20|6919.1|6904.1|6918.9|6903.9|6919.1|6904.1|6918.9|6903.9|1
1722604530000|2024-08-02 13:15:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1722604540000|2024-08-02 13:15:40|6919.8|6904.8|6920.4|6905.4|6921.4|6906.4|6919.4|6904.4|34
1722604550000|2024-08-02 13:15:50|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|8
1722604560000|2024-08-02 13:16:00|6921.9|6906.9|6919.9|6904.9|6921.9|6906.9|6919.4|6904.4|7
1722604570000|2024-08-02 13:16:10|6921|6906|6920.9|6905.9|6921.4|6906.4|6920.9|6905.9|1
1722604580000|2024-08-02 13:16:20|6921.9|6906.9|6922.9|6907.9|6922.9|6907.9|6921.9|6906.9|2
1722604600000|2024-08-02 13:16:40|6923.4|6908.4|6924.3|6909.3|6924.3|6909.3|6923.4|6908.4|3
1722604610000|2024-08-02 13:16:50|6923.4|6908.4|6923.1|6908.1|6923.4|6908.4|6923.1|6908.1|4
1722604620000|2024-08-02 13:17:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|1
1722604630000|2024-08-02 13:17:10|6922.2|6907.2|6922.4|6907.4|6922.4|6907.4|6922.2|6907.2|2
1722604650000|2024-08-02 13:17:30|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6921.9|6906.9|2
1722604660000|2024-08-02 13:17:40|6923.4|6908.4|6925.8|6910.8|6925.8|6910.8|6923.3|6908.3|10
1722604680000|2024-08-02 13:18:00|6926.2|6911.2|6928.4|6913.4|6928.4|6913.4|6926.2|6911.2|14
1722604690000|2024-08-02 13:18:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|3
1722604700000|2024-08-02 13:18:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|3
1722604710000|2024-08-02 13:18:30|6928.3|6913.3|6927.4|6912.4|6928.3|6913.3|6926.4|6911.4|5
1722604720000|2024-08-02 13:18:40|6927.8|6912.8|6927.9|6912.9|6927.9|6912.9|6927.8|6912.8|1
1722604730000|2024-08-02 13:18:50|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1722604740000|2024-08-02 13:19:00|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|1
1722604750000|2024-08-02 13:19:10|6928.8|6913.8|6928.9|6913.9|6928.9|6913.9|6928.8|6913.8|0
1722604760000|2024-08-02 13:19:20|||||||||1
1722604770000|2024-08-02 13:19:30|6928.2|6913.2|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|6
1722604780000|2024-08-02 13:19:40|6927.4|6912.4|6924.3|6909.3|6927.4|6912.4|6923.3|6908.3|21
1722604790000|2024-08-02 13:19:50|6925.4|6910.4|6924.4|6909.4|6926.3|6911.3|6924.4|6909.4|0
1722604800000|2024-08-02 13:20:00|6923.8|6908.8|6925.8|6910.8|6925.8|6910.8|6923.4|6908.4|4
1722604810000|2024-08-02 13:20:10|6924.8|6909.8|6922.6|6907.6|6924.8|6909.8|6922.6|6907.6|9
1722604820000|2024-08-02 13:20:20|6922.3|6907.3|6923.7|6908.7|6923.7|6908.7|6922.3|6907.3|3
1722604830000|2024-08-02 13:20:30|6923.8|6908.8|6923.8|6908.8|6924.3|6909.3|6923.8|6908.8|0
1722604840000|2024-08-02 13:20:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|1
1722604850000|2024-08-02 13:20:50|6923.1|6908.1|6924.4|6909.4|6924.4|6909.4|6922.4|6907.4|7
1722604860000|2024-08-02 13:21:00|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|0
1722604870000|2024-08-02 13:21:10|6926.9|6911.9|6926.6|6911.6|6926.9|6911.9|6926.4|6911.4|0
1722604880000|2024-08-02 13:21:20|6925.9|6910.9|6927.8|6912.8|6927.8|6912.8|6925.9|6910.9|2
1722604890000|2024-08-02 13:21:30|6927.4|6912.4|6923.9|6908.9|6927.4|6912.4|6923.9|6908.9|8
1722604910000|2024-08-02 13:21:50|6922.9|6907.9|6923.3|6908.3|6923.3|6908.3|6922.9|6907.9|3
1722604920000|2024-08-02 13:22:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.1|6908.1|2
1722604930000|2024-08-02 13:22:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1722604940000|2024-08-02 13:22:20|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|3
1722604960000|2024-08-02 13:22:40|6922.4|6907.4|6922.8|6907.8|6922.8|6907.8|6922.4|6907.4|3
1722604970000|2024-08-02 13:22:50|6922.9|6907.9|6921.4|6906.4|6923.9|6908.9|6921.4|6906.4|7
1722604990000|2024-08-02 13:23:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|7
1722605000000|2024-08-02 13:23:20|||||||||1
1722605030000|2024-08-02 13:23:50|6920.1|6905.1|6921.4|6906.4|6921.4|6906.4|6918.6|6903.6|14
1722605040000|2024-08-02 13:24:00|6921.1|6906.1|6918.9|6903.9|6921.1|6906.1|6918.9|6903.9|5
1722605060000|2024-08-02 13:24:20|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1722605090000|2024-08-02 13:24:50|6921.8|6906.8|6921.9|6906.9|6922.3|6907.3|6921.3|6906.3|3
1722605100000|2024-08-02 13:25:00|6923.8|6908.8|6924.1|6909.1|6924.4|6909.4|6923.8|6908.8|2
1722605110000|2024-08-02 13:25:10|6923.2|6908.2|6921.9|6906.9|6923.2|6908.2|6921.9|6906.9|9
1722605120000|2024-08-02 13:25:20|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|2
1722605150000|2024-08-02 13:25:50|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|2
1722605170000|2024-08-02 13:26:10|6921.4|6906.4|6920.6|6905.6|6921.8|6906.8|6920.6|6905.6|5
1722605180000|2024-08-02 13:26:20|6920.4|6905.4|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|1
1722605190000|2024-08-02 13:26:30|6920.6|6905.6|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|1
1722605200000|2024-08-02 13:26:40|||||||||1
1722605210000|2024-08-02 13:26:50|6922.8|6907.8|6922.9|6907.9|6923.4|6908.4|6922.4|6907.4|2
1722605240000|2024-08-02 13:27:20|6922.4|6907.4|6923.9|6908.9|6923.9|6908.9|6922.4|6907.4|2
1722605250000|2024-08-02 13:27:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|3
1722605260000|2024-08-02 13:27:40|||||||||1
1722605270000|2024-08-02 13:27:50|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|5
1722605280000|2024-08-02 13:28:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|0
1722605290000|2024-08-02 13:28:10|6921.4|6906.4|6922.1|6907.1|6922.4|6907.4|6921.4|6906.4|3
1722605300000|2024-08-02 13:28:20|6921.4|6906.4|6921.1|6906.1|6921.8|6906.8|6921.1|6906.1|7
1722605310000|2024-08-02 13:28:30|6920.9|6905.9|6917.6|6902.6|6920.9|6905.9|6917.6|6902.6|9
1722605320000|2024-08-02 13:28:40|6916.6|6901.6|6914.2|6899.2|6916.6|6901.6|6914.2|6899.2|4
1722605330000|2024-08-02 13:28:50|6915.3|6900.3|6915.2|6900.2|6915.7|6900.7|6914.2|6899.2|4
1722605340000|2024-08-02 13:29:00|6914.2|6899.2|6910.7|6895.7|6914.2|6899.2|6910.6|6895.6|6
1722605350000|2024-08-02 13:29:10|6911.1|6896.1|6910.7|6895.7|6911.1|6896.1|6910.7|6895.7|1
1722605360000|2024-08-02 13:29:20|6910.2|6895.2|6907.9|6892.9|6910.2|6895.2|6907.2|6892.2|5
1722605370000|2024-08-02 13:29:30|6908.2|6893.2|6910.2|6895.2|6912.7|6897.7|6907.8|6892.8|6
1722605380000|2024-08-02 13:29:40|6906.8|6891.8|6907.2|6892.2|6907.2|6892.2|6906.8|6891.8|12
1722605390000|2024-08-02 13:29:50|6906.8|6891.8|6901.8|6886.8|6906.8|6891.8|6901.8|6886.8|52
1722605400000|2024-08-02 13:30:00|6901.3|6886.3|6898.8|6883.8|6901.3|6886.3|6898.3|6883.3|1
1722605430000|2024-08-02 13:30:30|6897.4|6882.4|6897|6882|6897.4|6882.4|6897|6882|23
1722605440000|2024-08-02 13:30:40|6896.6|6881.6|6894.5|6879.5|6896.6|6881.6|6894.5|6879.5|4
1722605450000|2024-08-02 13:30:50|6892.5|6877.5|6891|6876|6892.5|6877.5|6891|6876|3
1722605460000|2024-08-02 13:31:00|6890.5|6875.5|6891.1|6876.1|6891.5|6876.5|6890.5|6875.5|1
1722605470000|2024-08-02 13:31:10|6891|6876|6891|6876|6891|6876|6891|6876|0
1722605480000|2024-08-02 13:31:20|6890.5|6875.5|6889.4|6874.4|6890.5|6875.5|6889.4|6874.4|3
1722605490000|2024-08-02 13:31:30|6889|6874|6890.1|6875.1|6891.5|6876.5|6889|6874|9
1722605500000|2024-08-02 13:31:40|6889.6|6874.6|6887.1|6872.1|6889.6|6874.6|6887.1|6872.1|6
1722605510000|2024-08-02 13:31:50|6886.7|6871.7|6884.6|6869.6|6886.7|6871.7|6884.6|6869.6|1
1722605520000|2024-08-02 13:32:00|6883.8|6868.8|6887|6872|6887|6872|6882.5|6867.5|5
1722605530000|2024-08-02 13:32:10|6886.6|6871.6|6883.8|6868.8|6886.6|6871.6|6883.1|6868.1|10
1722605540000|2024-08-02 13:32:20|6884.5|6869.5|6887.7|6872.7|6888.1|6873.1|6884.5|6869.5|5
1722605550000|2024-08-02 13:32:30|6886.5|6871.5|6887.8|6872.8|6889|6874|6886.5|6871.5|2
1722605560000|2024-08-02 13:32:40|6888.2|6873.2|6889.5|6874.5|6889.5|6874.5|6888.2|6873.2|5
1722605570000|2024-08-02 13:32:50|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|2
1722605580000|2024-08-02 13:33:00|6889.2|6874.2|6888.8|6873.8|6889.2|6874.2|6888.8|6873.8|1
1722605590000|2024-08-02 13:33:10|6888.5|6873.5|6889.8|6874.8|6889.8|6874.8|6887.8|6872.8|3
1722605600000|2024-08-02 13:33:20|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|4
1722605610000|2024-08-02 13:33:30|6889.8|6874.8|6888.3|6873.3|6889.8|6874.8|6888.3|6873.3|1
1722605620000|2024-08-02 13:33:40|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1722605630000|2024-08-02 13:33:50|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|5
1722605640000|2024-08-02 13:34:00|6892.2|6877.2|6893.2|6878.2|6893.2|6878.2|6892.2|6877.2|2
1722605660000|2024-08-02 13:34:20|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|7
1722605670000|2024-08-02 13:34:30|6892|6877|6892.8|6877.8|6892.8|6877.8|6892|6877|3
1722605680000|2024-08-02 13:34:40|6894.8|6879.8|6895.3|6880.3|6895.3|6880.3|6894.8|6879.8|3
1722605690000|2024-08-02 13:34:50|6895.2|6880.2|6894.8|6879.8|6895.2|6880.2|6894.8|6879.8|2
1722605700000|2024-08-02 13:35:00|6895.6|6880.6|6896.2|6881.2|6898.2|6883.2|6895.6|6880.6|22
1722605710000|2024-08-02 13:35:10|6896.6|6881.6|6897.7|6882.7|6897.7|6882.7|6896.6|6881.6|0
1722605720000|2024-08-02 13:35:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|2
1722605730000|2024-08-02 13:35:30|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1722605740000|2024-08-02 13:35:40|||||||||1
1722605750000|2024-08-02 13:35:50|6896.2|6881.2|6894.2|6879.2|6896.2|6881.2|6894.2|6879.2|7
1722605760000|2024-08-02 13:36:00|6894.3|6879.3|6893.5|6878.5|6894.3|6879.3|6893.5|6878.5|8
1722605770000|2024-08-02 13:36:10|6893.3|6878.3|6893.3|6878.3|6893.8|6878.8|6892.3|6877.3|3
1722605780000|2024-08-02 13:36:20|6892.8|6877.8|6892.6|6877.6|6892.8|6877.8|6891.8|6876.8|1
1722605790000|2024-08-02 13:36:30|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1722605800000|2024-08-02 13:36:40|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|4
1722605820000|2024-08-02 13:37:00|6894.2|6879.2|6898.2|6883.2|6898.2|6883.2|6894.2|6879.2|2
1722605830000|2024-08-02 13:37:10|6898.9|6883.9|6899.2|6884.2|6899.2|6884.2|6898.9|6883.9|2
1722605850000|2024-08-02 13:37:30|||||||||1
1722605860000|2024-08-02 13:37:40|6898.7|6883.7|6898.1|6883.1|6898.7|6883.7|6897.8|6882.8|13
1722605880000|2024-08-02 13:38:00|6898.2|6883.2|6897.8|6882.8|6898.2|6883.2|6897.2|6882.2|6
1722605900000|2024-08-02 13:38:20|6897.3|6882.3|6897.6|6882.6|6897.6|6882.6|6897.3|6882.3|8
1722605910000|2024-08-02 13:38:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6896.7|6881.7|4
1722605920000|2024-08-02 13:38:40|6898.8|6883.8|6903.6|6888.6|6903.6|6888.6|6898.8|6883.8|32
1722605930000|2024-08-02 13:38:50|6903.7|6888.7|6904.6|6889.6|6904.6|6889.6|6903.7|6888.7|5
1722605950000|2024-08-02 13:39:10|6905.1|6890.1|6909.8|6894.8|6909.8|6894.8|6905.1|6890.1|2
1722605960000|2024-08-02 13:39:20|6910.2|6895.2|6909.7|6894.7|6910.2|6895.2|6909.7|6894.7|1
1722605970000|2024-08-02 13:39:30|6913.1|6898.1|6913.6|6898.6|6913.6|6898.6|6913.1|6898.1|10
1722605980000|2024-08-02 13:39:40|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|10
1722605990000|2024-08-02 13:39:50|6912.6|6897.6|6912.1|6897.1|6912.6|6897.6|6912.1|6897.1|1
1722606000000|2024-08-02 13:40:00|6908.6|6893.6|6905|6890|6908.6|6893.6|6905|6890|12
1722606010000|2024-08-02 13:40:10|6904.8|6889.8|6902.8|6887.8|6904.8|6889.8|6902.8|6887.8|2
1722606020000|2024-08-02 13:40:20|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|2
1722606030000|2024-08-02 13:40:30|6903.3|6888.3|6904.8|6889.8|6905.2|6890.2|6903.3|6888.3|9
1722606040000|2024-08-02 13:40:40|6906.2|6891.2|6906.3|6891.3|6906.3|6891.3|6906.2|6891.2|2
1722606050000|2024-08-02 13:40:50|6906.7|6891.7|6908.7|6893.7|6908.7|6893.7|6906.7|6891.7|0
1722606060000|2024-08-02 13:41:00|6908.3|6893.3|6911.8|6896.8|6912.7|6897.7|6908.3|6893.3|3
1722606070000|2024-08-02 13:41:10|6910.3|6895.3|6913.7|6898.7|6913.7|6898.7|6910.3|6895.3|7
1722606080000|2024-08-02 13:41:20|6914.6|6899.6|6910.3|6895.3|6914.6|6899.6|6910.3|6895.3|2
1722606090000|2024-08-02 13:41:30|||||||||1
1722606100000|2024-08-02 13:41:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1722606110000|2024-08-02 13:41:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|1
1722606120000|2024-08-02 13:42:00|6911.8|6896.8|6913.2|6898.2|6914.6|6899.6|6911.8|6896.8|6
1722606130000|2024-08-02 13:42:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1722606140000|2024-08-02 13:42:20|6914.2|6899.2|6910.8|6895.8|6914.2|6899.2|6910.8|6895.8|2
1722606150000|2024-08-02 13:42:30|6910.7|6895.7|6910.7|6895.7|6912.1|6897.1|6910.7|6895.7|2
1722606160000|2024-08-02 13:42:40|6910.2|6895.2|6913.7|6898.7|6913.7|6898.7|6910.2|6895.2|3
1722606170000|2024-08-02 13:42:50|6913.3|6898.3|6910.8|6895.8|6913.3|6898.3|6910.7|6895.7|5
1722606180000|2024-08-02 13:43:00|6910.7|6895.7|6909.8|6894.8|6910.7|6895.7|6907.7|6892.7|14
1722606190000|2024-08-02 13:43:10|6909.7|6894.7|6912.1|6897.1|6912.1|6897.1|6909.7|6894.7|3
1722606200000|2024-08-02 13:43:20|6911.6|6896.6|6907.7|6892.7|6911.6|6896.6|6907.7|6892.7|4
1722606210000|2024-08-02 13:43:30|||||||||1
1722606220000|2024-08-02 13:43:40|6907.4|6892.4|6904.7|6889.7|6907.4|6892.4|6904.7|6889.7|4
1722606230000|2024-08-02 13:43:50|6904.6|6889.6|6904.1|6889.1|6904.6|6889.6|6904.1|6889.1|2
1722606240000|2024-08-02 13:44:00|6903.7|6888.7|6901.5|6886.5|6903.7|6888.7|6901.5|6886.5|4
1722606250000|2024-08-02 13:44:10|6903|6888|6904|6889|6904|6889|6903|6888|7
1722606260000|2024-08-02 13:44:20|6903.2|6888.2|6905|6890|6905|6890|6903|6888|11
1722606270000|2024-08-02 13:44:30|6905.5|6890.5|6906.5|6891.5|6906.5|6891.5|6905.5|6890.5|1
1722606280000|2024-08-02 13:44:40|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|1
1722606290000|2024-08-02 13:44:50|6905.1|6890.1|6904|6889|6905.1|6890.1|6904|6889|0
1722606300000|2024-08-02 13:45:00|6903.7|6888.7|6899.5|6884.5|6903.7|6888.7|6899|6884|6
1722606310000|2024-08-02 13:45:10|||||||||1
1722606330000|2024-08-02 13:45:30|6900.5|6885.5|6901.8|6886.8|6901.8|6886.8|6900.5|6885.5|17
1722606340000|2024-08-02 13:45:40|6902|6887|6903.5|6888.5|6903.5|6888.5|6902|6887|7
1722606350000|2024-08-02 13:45:50|6904.5|6889.5|6903.7|6888.7|6904.5|6889.5|6902|6887|23
1722606360000|2024-08-02 13:46:00|6903.6|6888.6|6899.1|6884.1|6903.6|6888.6|6899.1|6884.1|10
1722606370000|2024-08-02 13:46:10|6899|6884|6898.2|6883.2|6899|6884|6898.2|6883.2|1
1722606380000|2024-08-02 13:46:20|6897.9|6882.9|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|2
1722606390000|2024-08-02 13:46:30|6897.7|6882.7|6894.2|6879.2|6897.7|6882.7|6894.2|6879.2|7
1722606400000|2024-08-02 13:46:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1722606410000|2024-08-02 13:46:50|6893.4|6878.4|6893.2|6878.2|6894.2|6879.2|6893.2|6878.2|3
1722606420000|2024-08-02 13:47:00|6891.7|6876.7|6892.2|6877.2|6893.2|6878.2|6891.7|6876.7|9
1722606430000|2024-08-02 13:47:10|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6890.7|6875.7|5
1722606440000|2024-08-02 13:47:20|6891.4|6876.4|6890.7|6875.7|6891.4|6876.4|6890.7|6875.7|1
1722606450000|2024-08-02 13:47:30|6891.1|6876.1|6891.2|6876.2|6891.2|6876.2|6891.1|6876.1|0
1722606460000|2024-08-02 13:47:40|6890.9|6875.9|6890.7|6875.7|6890.9|6875.9|6890.7|6875.7|0
1722606470000|2024-08-02 13:47:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|4
1722606480000|2024-08-02 13:48:00|6889.9|6874.9|6889.2|6874.2|6889.9|6874.9|6889.2|6874.2|2
1722606500000|2024-08-02 13:48:20|6888.9|6873.9|6889.2|6874.2|6889.7|6874.7|6888.7|6873.7|6
1722606510000|2024-08-02 13:48:30|6888.9|6873.9|6889.5|6874.5|6889.5|6874.5|6888.9|6873.9|1
1722606520000|2024-08-02 13:48:40|6889.7|6874.7|6888.7|6873.7|6889.7|6874.7|6888.7|6873.7|1
1722606530000|2024-08-02 13:48:50|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|2
1722606540000|2024-08-02 13:49:00|6888.7|6873.7|6890.2|6875.2|6890.2|6875.2|6888.7|6873.7|9
1722606550000|2024-08-02 13:49:10|6889.7|6874.7|6893.6|6878.6|6893.6|6878.6|6889.7|6874.7|5
1722606560000|2024-08-02 13:49:20|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|3
1722606580000|2024-08-02 13:49:40|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|2
1722606590000|2024-08-02 13:49:50|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1722606600000|2024-08-02 13:50:00|6896.7|6881.7|6898.9|6883.9|6898.9|6883.9|6896.7|6881.7|4
1722606610000|2024-08-02 13:50:10|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|1
1722606620000|2024-08-02 13:50:20|6898.6|6883.6|6898.6|6883.6|6898.7|6883.7|6898.2|6883.2|0
1722606630000|2024-08-02 13:50:30|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6897.7|6882.7|2
1722606640000|2024-08-02 13:50:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.2|6883.2|0
1722606650000|2024-08-02 13:50:50|6898.9|6883.9|6899.7|6884.7|6899.7|6884.7|6898.4|6883.4|1
1722606660000|2024-08-02 13:51:00|6898.7|6883.7|6899.2|6884.2|6899.2|6884.2|6898.2|6883.2|10
1722606670000|2024-08-02 13:51:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|3
1722606680000|2024-08-02 13:51:20|6897.2|6882.2|6895.7|6880.7|6897.2|6882.2|6895.7|6880.7|5
1722606690000|2024-08-02 13:51:30|6894.9|6879.9|6894.7|6879.7|6895.5|6880.5|6893.7|6878.7|3
1722606710000|2024-08-02 13:51:50|6894.2|6879.2|6893.7|6878.7|6894.2|6879.2|6893.7|6878.7|1
1722606720000|2024-08-02 13:52:00|6893.4|6878.4|6893.2|6878.2|6893.4|6878.4|6893.2|6878.2|0
1722606730000|2024-08-02 13:52:10|6893.9|6878.9|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|4
1722606740000|2024-08-02 13:52:20|6894.4|6879.4|6894.2|6879.2|6894.4|6879.4|6894.2|6879.2|2
1722606770000|2024-08-02 13:52:50|||||||||1
1722606780000|2024-08-02 13:53:00|6894.6|6879.6|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|1
1722606790000|2024-08-02 13:53:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1722606800000|2024-08-02 13:53:20|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|3
1722606820000|2024-08-02 13:53:40|6892.4|6877.4|6891.7|6876.7|6892.4|6877.4|6890.2|6875.2|9
1722606830000|2024-08-02 13:53:50|6892|6877|6890.9|6875.9|6892|6877|6890.9|6875.9|4
1722606840000|2024-08-02 13:54:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6888.7|6873.7|4
1722606850000|2024-08-02 13:54:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1722606860000|2024-08-02 13:54:20|6888.4|6873.4|6888.2|6873.2|6888.4|6873.4|6888.2|6873.2|1
1722606870000|2024-08-02 13:54:30|6887.9|6872.9|6889.7|6874.7|6890.2|6875.2|6887.7|6872.7|9
1722606880000|2024-08-02 13:54:40|6889.9|6874.9|6891.1|6876.1|6891.1|6876.1|6889.9|6874.9|5
1722606890000|2024-08-02 13:54:50|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6888.7|6873.7|8
1722606900000|2024-08-02 13:55:00|6891.2|6876.2|6891.7|6876.7|6891.7|6876.7|6890.7|6875.7|7
1722606910000|2024-08-02 13:55:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|3
1722606930000|2024-08-02 13:55:30|6891.2|6876.2|6891.6|6876.6|6892.3|6877.3|6890.6|6875.6|9
1722606940000|2024-08-02 13:55:40|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|5
1722606950000|2024-08-02 13:55:50|6889.6|6874.6|6889.5|6874.5|6891|6876|6889|6874|22
1722606960000|2024-08-02 13:56:00|6890.8|6875.8|6893.1|6878.1|6893.1|6878.1|6890.8|6875.8|7
1722606970000|2024-08-02 13:56:10|6892.9|6877.9|6889.2|6874.2|6892.9|6877.9|6888.7|6873.7|17
1722606980000|2024-08-02 13:56:20|6889.6|6874.6|6891.4|6876.4|6891.9|6876.9|6889.6|6874.6|66
1722606990000|2024-08-02 13:56:30|6891.2|6876.2|6890.7|6875.7|6891.7|6876.7|6890.7|6875.7|2
1722607000000|2024-08-02 13:56:40|6891.1|6876.1|6892.2|6877.2|6892.2|6877.2|6891.1|6876.1|3
1722607010000|2024-08-02 13:56:50|6892.7|6877.7|6894.2|6879.2|6895.1|6880.1|6892.7|6877.7|8
1722607020000|2024-08-02 13:57:00|6891.8|6876.8|6891.8|6876.8|6892.3|6877.3|6890.6|6875.6|15
1722607040000|2024-08-02 13:57:20|6891.5|6876.5|6893|6878|6893|6878|6891|6876|3
1722607050000|2024-08-02 13:57:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1722607060000|2024-08-02 13:57:40|6893.1|6878.1|6892.4|6877.4|6893.1|6878.1|6892.4|6877.4|2
1722607080000|2024-08-02 13:58:00|6892.2|6877.2|6895.4|6880.4|6895.7|6880.7|6891.7|6876.7|10
1722607090000|2024-08-02 13:58:10|||||||||1
1722607110000|2024-08-02 13:58:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1722607120000|2024-08-02 13:58:40|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6894.9|6879.9|2
1722607140000|2024-08-02 13:59:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1722607150000|2024-08-02 13:59:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|2
1722607160000|2024-08-02 13:59:20|6893.7|6878.7|6893.7|6878.7|6894.1|6879.1|6893.7|6878.7|0
1722607170000|2024-08-02 13:59:30|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|3
1722607180000|2024-08-02 13:59:40|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|1
1722607190000|2024-08-02 13:59:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1722607200000|2024-08-02 14:00:00|6895.7|6880.7|6892.7|6877.7|6896.2|6881.2|6892.7|6877.7|5
1722607210000|2024-08-02 14:00:10|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|2
1722607220000|2024-08-02 14:00:20|6890.2|6875.2|6887.7|6872.7|6890.7|6875.7|6887.7|6872.7|3
1722607230000|2024-08-02 14:00:30|6886.2|6871.2|6886.7|6871.7|6886.7|6871.7|6885.7|6870.7|9
1722607240000|2024-08-02 14:00:40|6888.2|6873.2|6890.7|6875.7|6890.7|6875.7|6888.2|6873.2|3
1722607250000|2024-08-02 14:00:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1722607260000|2024-08-02 14:01:00|6891.5|6876.5|6894.6|6879.6|6894.6|6879.6|6891.5|6876.5|2
1722607280000|2024-08-02 14:01:20|6893.5|6878.5|6893.6|6878.6|6893.6|6878.6|6893.2|6878.2|1
1722607290000|2024-08-02 14:01:30|6893.7|6878.7|6894.1|6879.1|6894.1|6879.1|6893.7|6878.7|1
1722607300000|2024-08-02 14:01:40|6894.5|6879.5|6895.1|6880.1|6895.1|6880.1|6893.7|6878.7|2
1722607310000|2024-08-02 14:01:50|6897|6882|6898.7|6883.7|6898.7|6883.7|6897|6882|3
1722607320000|2024-08-02 14:02:00|6899.1|6884.1|6898.6|6883.6|6899.6|6884.6|6898.2|6883.2|5
1722607330000|2024-08-02 14:02:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6
1722607340000|2024-08-02 14:02:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|2
1722607360000|2024-08-02 14:02:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.2|6882.2|2
1722607370000|2024-08-02 14:02:50|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|16
1722607380000|2024-08-02 14:03:00|6898.7|6883.7|6903.5|6888.5|6903.6|6888.6|6898.7|6883.7|5
1722607390000|2024-08-02 14:03:10|6903.1|6888.1|6904.5|6889.5|6904.9|6889.9|6903.1|6888.1|2
1722607400000|2024-08-02 14:03:20|6904.9|6889.9|6904.5|6889.5|6904.9|6889.9|6904.5|6889.5|1
1722607410000|2024-08-02 14:03:30|6906.1|6891.1|6903.5|6888.5|6906.1|6891.1|6903.1|6888.1|19
1722607420000|2024-08-02 14:03:40|6903.1|6888.1|6901.4|6886.4|6903.5|6888.5|6901.4|6886.4|4
1722607440000|2024-08-02 14:04:00|6901.3|6886.3|6899.4|6884.4|6901.3|6886.3|6899.3|6884.3|10
1722607450000|2024-08-02 14:04:10|6898.9|6883.9|6897.9|6882.9|6899.8|6884.8|6897.3|6882.3|10
1722607460000|2024-08-02 14:04:20|6896.9|6881.9|6894.4|6879.4|6896.9|6881.9|6894.4|6879.4|12
1722607470000|2024-08-02 14:04:30|6894.3|6879.3|6892.3|6877.3|6894.3|6879.3|6891.9|6876.9|15
1722607480000|2024-08-02 14:04:40|6891.4|6876.4|6893.9|6878.9|6895|6880|6890.6|6875.6|46
1722607490000|2024-08-02 14:04:50|6893.6|6878.6|6894|6879|6894.9|6879.9|6893.6|6878.6|5
1722607500000|2024-08-02 14:05:00|6894.4|6879.4|6894.9|6879.9|6894.9|6879.9|6894.4|6879.4|2
1722607520000|2024-08-02 14:05:20|6894.5|6879.5|6894.9|6879.9|6894.9|6879.9|6894.5|6879.5|4
1722607540000|2024-08-02 14:05:40|6900.2|6885.2|6900.9|6885.9|6900.9|6885.9|6900.2|6885.2|14
1722607550000|2024-08-02 14:05:50|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|1
1722607560000|2024-08-02 14:06:00|6900.4|6885.4|6898.9|6883.9|6900.4|6885.4|6898.9|6883.9|3
1722607570000|2024-08-02 14:06:10|6898.4|6883.4|6896.9|6881.9|6898.4|6883.4|6896.9|6881.9|2
1722607580000|2024-08-02 14:06:20|6896.1|6881.1|6896|6881|6896.1|6881.1|6896|6881|0
1722607590000|2024-08-02 14:06:30|6898.6|6883.6|6901.5|6886.5|6903|6888|6898.6|6883.6|9
1722607600000|2024-08-02 14:06:40|6901.4|6886.4|6901.7|6886.7|6901.7|6886.7|6900.5|6885.5|4
1722607610000|2024-08-02 14:06:50|6902|6887|6902.5|6887.5|6903.4|6888.4|6902|6887|1
1722607620000|2024-08-02 14:07:00|6902.9|6887.9|6901|6886|6902.9|6887.9|6901|6886|6
1722607630000|2024-08-02 14:07:10|6900.7|6885.7|6899.5|6884.5|6900.7|6885.7|6899.5|6884.5|1
1722607640000|2024-08-02 14:07:20|6898.5|6883.5|6896.5|6881.5|6898.5|6883.5|6896.5|6881.5|1
1722607650000|2024-08-02 14:07:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|3
1722607670000|2024-08-02 14:07:50|6892.5|6877.5|6890.9|6875.9|6892.5|6877.5|6890.9|6875.9|3
1722607680000|2024-08-02 14:08:00|6890.5|6875.5|6890.1|6875.1|6890.5|6875.5|6890.1|6875.1|6
1722607690000|2024-08-02 14:08:10|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|2
1722607710000|2024-08-02 14:08:30|||||||||1
1722607720000|2024-08-02 14:08:40|6889.1|6874.1|6892|6877|6892.4|6877.4|6889|6874|4
1722607730000|2024-08-02 14:08:50|||||||||1
1722607740000|2024-08-02 14:09:00|6891.6|6876.6|6891.5|6876.5|6892|6877|6891.5|6876.5|1
1722607760000|2024-08-02 14:09:20|6892|6877|6895|6880|6895|6880|6892|6877|6
1722607770000|2024-08-02 14:09:30|6895.5|6880.5|6894.5|6879.5|6895.5|6880.5|6894.5|6879.5|0
1722607780000|2024-08-02 14:09:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1722607790000|2024-08-02 14:09:50|6893|6878|6897.4|6882.4|6897.4|6882.4|6893|6878|2
1722607800000|2024-08-02 14:10:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|10
1722607810000|2024-08-02 14:10:10|6897|6882|6895.9|6880.9|6897|6882|6895.9|6880.9|5
1722607840000|2024-08-02 14:10:40|6895.7|6880.7|6893.6|6878.6|6895.7|6880.7|6893.6|6878.6|1
1722607850000|2024-08-02 14:10:50|6892.8|6877.8|6893.5|6878.5|6893.5|6878.5|6892.8|6877.8|1
1722607860000|2024-08-02 14:11:00|6893.9|6878.9|6895|6880|6895.5|6880.5|6893.9|6878.9|1
1722607870000|2024-08-02 14:11:10|6894|6879|6894|6879|6894|6879|6894|6879|1
1722607890000|2024-08-02 14:11:30|6892|6877|6891.5|6876.5|6892|6877|6891.5|6876.5|2
1722607900000|2024-08-02 14:11:40|6891.1|6876.1|6891|6876|6891.1|6876.1|6891|6876|1
1722607910000|2024-08-02 14:11:50|6889|6874|6889|6874|6889|6874|6889|6874|3
1722607920000|2024-08-02 14:12:00|||||||||1
1722607940000|2024-08-02 14:12:20|6888.9|6873.9|6889|6874|6889|6874|6888.5|6873.5|5
1722607950000|2024-08-02 14:12:30|6888.5|6873.5|6886.5|6871.5|6888.5|6873.5|6885.5|6870.5|24
1722607960000|2024-08-02 14:12:40|6886.1|6871.1|6887.1|6872.1|6887.1|6872.1|6885.6|6870.6|11
1722607970000|2024-08-02 14:12:50|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|3
1722607980000|2024-08-02 14:13:00|6888.5|6873.5|6889.6|6874.6|6890.6|6875.6|6888|6873|6
1722608000000|2024-08-02 14:13:20|6890.7|6875.7|6889.6|6874.6|6890.7|6875.7|6889.6|6874.6|3
1722608010000|2024-08-02 14:13:30|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1722608030000|2024-08-02 14:13:50|6889|6874|6886|6871|6889|6874|6886|6871|5
1722608040000|2024-08-02 14:14:00|6885.3|6870.3|6885.7|6870.7|6885.7|6870.7|6885.3|6870.3|1
1722608050000|2024-08-02 14:14:10|6886|6871|6888|6873|6888|6873|6886|6871|2
1722608060000|2024-08-02 14:14:20|6887.5|6872.5|6888|6873|6888|6873|6887.5|6872.5|1
1722608080000|2024-08-02 14:14:40|6888.5|6873.5|6889.4|6874.4|6889.9|6874.9|6888.5|6873.5|2
1722608090000|2024-08-02 14:14:50|6889|6874|6890.4|6875.4|6890.4|6875.4|6888.5|6873.5|6
1722608100000|2024-08-02 14:15:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1722608110000|2024-08-02 14:15:10|6891.4|6876.4|6891.9|6876.9|6891.9|6876.9|6891.4|6876.4|1
1722608130000|2024-08-02 14:15:30|6892|6877|6892.5|6877.5|6892.5|6877.5|6891.5|6876.5|2
1722608140000|2024-08-02 14:15:40|6892.1|6877.1|6892|6877|6892.1|6877.1|6892|6877|1
1722608160000|2024-08-02 14:16:00|6892.5|6877.5|6891.9|6876.9|6892.9|6877.9|6891.5|6876.5|3
1722608170000|2024-08-02 14:16:10|6892.4|6877.4|6892|6877|6892.4|6877.4|6892|6877|0
1722608180000|2024-08-02 14:16:20|6893|6878|6893.9|6878.9|6893.9|6878.9|6892.5|6877.5|1
1722608190000|2024-08-02 14:16:30|6893.5|6878.5|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|4
1722608200000|2024-08-02 14:16:40|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|1
1722608210000|2024-08-02 14:16:50|6891.8|6876.8|6893|6878|6893|6878|6891.8|6876.8|4
1722608220000|2024-08-02 14:17:00|6892.6|6877.6|6892.5|6877.5|6892.9|6877.9|6892.4|6877.4|6
1722608230000|2024-08-02 14:17:10|6892.9|6877.9|6891.5|6876.5|6892.9|6877.9|6891.5|6876.5|2
1722608240000|2024-08-02 14:17:20|6891.9|6876.9|6891.5|6876.5|6891.9|6876.9|6891.5|6876.5|1
1722608250000|2024-08-02 14:17:30|6892.6|6877.6|6893|6878|6893|6878|6892.6|6877.6|2
1722608270000|2024-08-02 14:17:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.5|6877.5|2
1722608280000|2024-08-02 14:18:00|6893|6878|6893|6878|6893|6878|6893|6878|0
1722608300000|2024-08-02 14:18:20|6894.9|6879.9|6895.4|6880.4|6895.4|6880.4|6894.5|6879.5|6
1722608310000|2024-08-02 14:18:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1722608320000|2024-08-02 14:18:40|6895.4|6880.4|6896.9|6881.9|6896.9|6881.9|6895.4|6880.4|5
1722608330000|2024-08-02 14:18:50|||||||||1
1722608340000|2024-08-02 14:19:00|6898.7|6883.7|6899.7|6884.7|6900.2|6885.2|6898.7|6883.7|6
1722608350000|2024-08-02 14:19:10|||||||||1
1722608370000|2024-08-02 14:19:30|||||||||2
1722608380000|2024-08-02 14:19:40|6899.2|6884.2|6900.2|6885.2|6900.2|6885.2|6899.2|6884.2|3
1722608390000|2024-08-02 14:19:50|6902|6887|6903.1|6888.1|6903.1|6888.1|6902|6887|5
1722608400000|2024-08-02 14:20:00|6901.1|6886.1|6905|6890|6905|6890|6901.1|6886.1|20
1722608410000|2024-08-02 14:20:10|6905.7|6890.7|6905.7|6890.7|6907|6892|6905.7|6890.7|17
1722608420000|2024-08-02 14:20:20|6904.4|6889.4|6900.2|6885.2|6904.4|6889.4|6900.2|6885.2|6
1722608430000|2024-08-02 14:20:30|6899.5|6884.5|6898.7|6883.7|6899.5|6884.5|6898.7|6883.7|1
1722608440000|2024-08-02 14:20:40|6898.4|6883.4|6898.2|6883.2|6898.4|6883.4|6898.2|6883.2|1
1722608450000|2024-08-02 14:20:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|2
1722608460000|2024-08-02 14:21:00|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|3
1722608470000|2024-08-02 14:21:10|6900.8|6885.8|6899.1|6884.1|6901|6886|6899.1|6884.1|4
1722608480000|2024-08-02 14:21:20|6899.8|6884.8|6901|6886|6901|6886|6899.8|6884.8|1
1722608490000|2024-08-02 14:21:30|6902|6887|6902|6887|6902|6887|6902|6887|1
1722608500000|2024-08-02 14:21:40|6901.6|6886.6|6902.6|6887.6|6903|6888|6901.6|6886.6|0
1722608510000|2024-08-02 14:21:50|6901|6886|6901|6886|6901|6886|6901|6886|1
1722608520000|2024-08-02 14:22:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|2
1722608530000|2024-08-02 14:22:10|6903|6888|6905.8|6890.8|6906.1|6891.1|6903|6888|4
1722608540000|2024-08-02 14:22:20|6906|6891|6905.6|6890.6|6906|6891|6905.6|6890.6|1
1722608570000|2024-08-02 14:22:50|6905|6890|6904.6|6889.6|6905.5|6890.5|6904.6|6889.6|5
1722608580000|2024-08-02 14:23:00|6908.1|6893.1|6908.2|6893.2|6908.2|6893.2|6908.1|6893.1|19
1722608590000|2024-08-02 14:23:10|6908|6893|6907.5|6892.5|6908|6893|6907.5|6892.5|7
1722608600000|2024-08-02 14:23:20|6908|6893|6908|6893|6908|6893|6908|6893|2
1722608620000|2024-08-02 14:23:40|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|2
1722608640000|2024-08-02 14:24:00|6907|6892|6907|6892|6907|6892|6907|6892|0
1722608650000|2024-08-02 14:24:10|6906.5|6891.5|6906|6891|6906.5|6891.5|6906|6891|3
1722608660000|2024-08-02 14:24:20|6906.5|6891.5|6907.8|6892.8|6907.8|6892.8|6906.5|6891.5|1
1722608670000|2024-08-02 14:24:30|6907.7|6892.7|6907.3|6892.3|6907.7|6892.7|6907.3|6892.3|1
1722608690000|2024-08-02 14:24:50|||||||||5
1722608700000|2024-08-02 14:25:00|6907.5|6892.5|6907.1|6892.1|6907.5|6892.5|6907.1|6892.1|4
1722608720000|2024-08-02 14:25:20|6908.6|6893.6|6907.8|6892.8|6908.6|6893.6|6907.6|6892.6|3
1722608730000|2024-08-02 14:25:30|6908|6893|6910.6|6895.6|6912.2|6897.2|6908|6893|57
1722608740000|2024-08-02 14:25:40|6910.5|6895.5|6911|6896|6911|6896|6910.5|6895.5|0
1722608750000|2024-08-02 14:25:50|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|5
1722608760000|2024-08-02 14:26:00|6913.6|6898.6|6914.5|6899.5|6914.5|6899.5|6913.6|6898.6|5
1722608770000|2024-08-02 14:26:10|||||||||1
1722608780000|2024-08-02 14:26:20|6915|6900|6915.5|6900.5|6918.3|6903.3|6915|6900|8
1722608790000|2024-08-02 14:26:30|6915.1|6900.1|6913|6898|6915.2|6900.2|6913|6898|14
1722608800000|2024-08-02 14:26:40|6912.6|6897.6|6910.5|6895.5|6912.6|6897.6|6910.5|6895.5|5
1722608810000|2024-08-02 14:26:50|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|1
1722608820000|2024-08-02 14:27:00|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|2
1722608830000|2024-08-02 14:27:10|6906.5|6891.5|6906.5|6891.5|6907.2|6892.2|6906.5|6891.5|3
1722608840000|2024-08-02 14:27:20|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|1
1722608850000|2024-08-02 14:27:30|6906.1|6891.1|6908.8|6893.8|6909|6894|6906.1|6891.1|4
1722608860000|2024-08-02 14:27:40|6908.6|6893.6|6908.5|6893.5|6908.6|6893.6|6908|6893|2
1722608870000|2024-08-02 14:27:50|6908|6893|6909.5|6894.5|6910.7|6895.7|6908|6893|3
1722608880000|2024-08-02 14:28:00|6909.8|6894.8|6907|6892|6910|6895|6906.8|6891.8|9
1722608890000|2024-08-02 14:28:10|6906.7|6891.7|6907|6892|6907|6892|6905.1|6890.1|57
1722608910000|2024-08-02 14:28:30|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1722608920000|2024-08-02 14:28:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1722608930000|2024-08-02 14:28:50|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1722608940000|2024-08-02 14:29:00|6907.3|6892.3|6907|6892|6907.3|6892.3|6907|6892|4
1722608950000|2024-08-02 14:29:10|6907.3|6892.3|6906.3|6891.3|6907.3|6892.3|6906|6891|0
1722608960000|2024-08-02 14:29:20|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.3|6891.3|1
1722608970000|2024-08-02 14:29:30|6907.2|6892.2|6907|6892|6907.2|6892.2|6906.5|6891.5|1
1722609000000|2024-08-02 14:30:00|6906.8|6891.8|6906.5|6891.5|6907.8|6892.8|6905.5|6890.5|17
1722609010000|2024-08-02 14:30:10|6907.2|6892.2|6911.4|6896.4|6911.4|6896.4|6907.2|6892.2|6
1722609020000|2024-08-02 14:30:20|6912.5|6897.5|6911.5|6896.5|6912.5|6897.5|6911.5|6896.5|7
1722609050000|2024-08-02 14:30:50|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|5
1722609060000|2024-08-02 14:31:00|6911.5|6896.5|6912|6897|6912.5|6897.5|6911.5|6896.5|5
1722609070000|2024-08-02 14:31:10|6911.6|6896.6|6911.8|6896.8|6911.8|6896.8|6911.5|6896.5|0
1722609080000|2024-08-02 14:31:20|6912|6897|6912.3|6897.3|6912.3|6897.3|6912|6897|1
1722609090000|2024-08-02 14:31:30|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|22
1722609100000|2024-08-02 14:31:40|6913|6898|6913.3|6898.3|6913.3|6898.3|6913|6898|1
1722609110000|2024-08-02 14:31:50|6913.1|6898.1|6912|6897|6913.1|6898.1|6912|6897|2
1722609120000|2024-08-02 14:32:00|6913.5|6898.5|6915|6900|6915|6900|6913.5|6898.5|8
1722609130000|2024-08-02 14:32:10|6914.6|6899.6|6913|6898|6915|6900|6913|6898|2
1722609150000|2024-08-02 14:32:30|6912.8|6897.8|6912.5|6897.5|6912.8|6897.8|6912.5|6897.5|0
1722609160000|2024-08-02 14:32:40|6912.3|6897.3|6912.5|6897.5|6912.5|6897.5|6912.3|6897.3|1
1722609180000|2024-08-02 14:33:00|6911.7|6896.7|6909.8|6894.8|6911.7|6896.7|6909.5|6894.5|3
1722609190000|2024-08-02 14:33:10|6910|6895|6908.5|6893.5|6910|6895|6908.5|6893.5|2
1722609200000|2024-08-02 14:33:20|6908|6893|6908|6893|6908|6893|6908|6893|0
1722609210000|2024-08-02 14:33:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|2
1722609220000|2024-08-02 14:33:40|6907|6892|6905.5|6890.5|6907|6892|6905.5|6890.5|1
1722609230000|2024-08-02 14:33:50|6905.8|6890.8|6905.6|6890.6|6906|6891|6905.6|6890.6|0
1722609240000|2024-08-02 14:34:00|6905.5|6890.5|6907.8|6892.8|6907.8|6892.8|6905.5|6890.5|5
1722609250000|2024-08-02 14:34:10|6907.6|6892.6|6905.5|6890.5|6907.6|6892.6|6905.5|6890.5|2
1722609260000|2024-08-02 14:34:20|6906|6891|6906|6891|6906|6891|6906|6891|0
1722609270000|2024-08-02 14:34:30|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1722609280000|2024-08-02 14:34:40|6906|6891|6908|6893|6908|6893|6906|6891|1
1722609290000|2024-08-02 14:34:50|6906.5|6891.5|6906.6|6891.6|6907|6892|6906.5|6891.5|1
1722609300000|2024-08-02 14:35:00|6906.5|6891.5|6906.7|6891.7|6907.5|6892.5|6906.5|6891.5|2
1722609310000|2024-08-02 14:35:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1722609320000|2024-08-02 14:35:20|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1722609330000|2024-08-02 14:35:30|6906.5|6891.5|6908|6893|6908|6893|6906.5|6891.5|2
1722609340000|2024-08-02 14:35:40|6907|6892|6907|6892|6907.5|6892.5|6907|6892|2
1722609350000|2024-08-02 14:35:50|6906.6|6891.6|6905.5|6890.5|6906.6|6891.6|6905.5|6890.5|1
1722609360000|2024-08-02 14:36:00|6905.8|6890.8|6906.6|6891.6|6906.8|6891.8|6905.8|6890.8|1
1722609370000|2024-08-02 14:36:10|6906.5|6891.5|6906.1|6891.1|6906.5|6891.5|6906.1|6891.1|1
1722609380000|2024-08-02 14:36:20|6905.6|6890.6|6906.5|6891.5|6906.5|6891.5|6905.6|6890.6|0
1722609400000|2024-08-02 14:36:40|||||||||1
1722609410000|2024-08-02 14:36:50|6906.3|6891.3|6906.1|6891.1|6906.3|6891.3|6906.1|6891.1|1
1722609420000|2024-08-02 14:37:00|6906|6891|6906|6891|6906|6891|6905.6|6890.6|2
1722609430000|2024-08-02 14:37:10|6905.6|6890.6|6904|6889|6905.6|6890.6|6904|6889|3
1722609440000|2024-08-02 14:37:20|6903.6|6888.6|6900.1|6885.1|6903.6|6888.6|6900.1|6885.1|7
1722609450000|2024-08-02 14:37:30|6900|6885|6898.6|6883.6|6900|6885|6898.6|6883.6|1
1722609460000|2024-08-02 14:37:40|6898.5|6883.5|6897.7|6882.7|6898.5|6883.5|6897.7|6882.7|2
1722609480000|2024-08-02 14:38:00|6897.6|6882.6|6896.7|6881.7|6898|6883|6896.7|6881.7|10
1722609490000|2024-08-02 14:38:10|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1722609500000|2024-08-02 14:38:20|6896.5|6881.5|6893.7|6878.7|6896.5|6881.5|6893.7|6878.7|2
1722609510000|2024-08-02 14:38:30|6893.6|6878.6|6890|6875|6893.6|6878.6|6890|6875|8
1722609520000|2024-08-02 14:38:40|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|3
1722609530000|2024-08-02 14:38:50|6888.2|6873.2|6885.1|6870.1|6888.4|6873.4|6885.1|6870.1|23
1722609540000|2024-08-02 14:39:00|6884.7|6869.7|6891.5|6876.5|6891.5|6876.5|6884.7|6869.7|16
1722609560000|2024-08-02 14:39:20|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.1|6875.1|4
1722609570000|2024-08-02 14:39:30|6891|6876|6891|6876|6891|6876|6891|6876|0
1722609590000|2024-08-02 14:39:50|6890.6|6875.6|6887.6|6872.6|6890.6|6875.6|6887.5|6872.5|10
1722609600000|2024-08-02 14:40:00|6887.1|6872.1|6891.2|6876.2|6891.6|6876.6|6887.1|6872.1|9
1722609610000|2024-08-02 14:40:10|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1722609620000|2024-08-02 14:40:20|6889|6874|6888.1|6873.1|6889|6874|6888.1|6873.1|3
1722609630000|2024-08-02 14:40:30|6887.6|6872.6|6888.1|6873.1|6888.1|6873.1|6886.6|6871.6|2
1722609640000|2024-08-02 14:40:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|1
1722609650000|2024-08-02 14:40:50|6888|6873|6888.1|6873.1|6888.1|6873.1|6888|6873|0
1722609660000|2024-08-02 14:41:00|6887.6|6872.6|6888|6873|6888|6873|6887.6|6872.6|2
1722609670000|2024-08-02 14:41:10|6887.1|6872.1|6887.6|6872.6|6887.6|6872.6|6887.1|6872.1|1
1722609680000|2024-08-02 14:41:20|6887.3|6872.3|6886.1|6871.1|6887.3|6872.3|6885.5|6870.5|23
1722609690000|2024-08-02 14:41:30|6886.5|6871.5|6886.1|6871.1|6886.5|6871.5|6886.1|6871.1|1
1722609700000|2024-08-02 14:41:40|6885|6870|6885|6870|6885|6870|6885|6870|5
1722609710000|2024-08-02 14:41:50|6886.6|6871.6|6887.5|6872.5|6887.5|6872.5|6886.3|6871.3|4
1722609720000|2024-08-02 14:42:00|6887.9|6872.9|6890.5|6875.5|6890.5|6875.5|6887.9|6872.9|3
1722609730000|2024-08-02 14:42:10|6890.1|6875.1|6890|6875|6890.1|6875.1|6890|6875|0
1722609750000|2024-08-02 14:42:30|6889.9|6874.9|6892.4|6877.4|6892.4|6877.4|6889.5|6874.5|5
1722609760000|2024-08-02 14:42:40|6892.5|6877.5|6892.9|6877.9|6892.9|6877.9|6892.5|6877.5|0
1722609780000|2024-08-02 14:43:00|||||||||1
1722609800000|2024-08-02 14:43:20|||||||||1
1722609810000|2024-08-02 14:43:30|6894.6|6879.6|6895|6880|6895|6880|6894.6|6879.6|1
1722609820000|2024-08-02 14:43:40|6895.5|6880.5|6895|6880|6895.5|6880.5|6895|6880|3
1722609830000|2024-08-02 14:43:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1722609840000|2024-08-02 14:44:00|6894.4|6879.4|6896.4|6881.4|6896.4|6881.4|6894.4|6879.4|5
1722609850000|2024-08-02 14:44:10|6896|6881|6897.9|6882.9|6897.9|6882.9|6896|6881|2
1722609860000|2024-08-02 14:44:20|6898.9|6883.9|6899.6|6884.6|6899.9|6884.9|6897|6882|34
1722609870000|2024-08-02 14:44:30|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6898.7|6883.7|1
1722609880000|2024-08-02 14:44:40|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|4
1722609890000|2024-08-02 14:44:50|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1722609900000|2024-08-02 14:45:00|6900.5|6885.5|6903|6888|6903|6888|6900.5|6885.5|1
1722609910000|2024-08-02 14:45:10|6902.9|6887.9|6904.2|6889.2|6905.9|6890.9|6902.9|6887.9|20
1722609920000|2024-08-02 14:45:20|6904|6889|6903.9|6888.9|6904|6889|6903.9|6888.9|0
1722609930000|2024-08-02 14:45:30|6904|6889|6904.9|6889.9|6905.1|6890.1|6904|6889|8
1722609940000|2024-08-02 14:45:40|6905.6|6890.6|6905.9|6890.9|6905.9|6890.9|6905.5|6890.5|4
1722609950000|2024-08-02 14:45:50|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|5
1722609960000|2024-08-02 14:46:00|6906|6891|6906.4|6891.4|6907.4|6892.4|6906|6891|10
1722609990000|2024-08-02 14:46:30|6906.9|6891.9|6907|6892|6908.5|6893.5|6906.9|6891.9|12
1722610000000|2024-08-02 14:46:40|6906.3|6891.3|6906|6891|6906.3|6891.3|6906|6891|7
1722610010000|2024-08-02 14:46:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|2
1722610020000|2024-08-02 14:47:00|6904.6|6889.6|6903.4|6888.4|6904.6|6889.6|6903.4|6888.4|1
1722610030000|2024-08-02 14:47:10|6903|6888|6903.4|6888.4|6903.5|6888.5|6903|6888|2
1722610050000|2024-08-02 14:47:30|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1722610060000|2024-08-02 14:47:40|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|2
1722610070000|2024-08-02 14:47:50|6904.9|6889.9|6905|6890|6905|6890|6904.9|6889.9|2
1722610080000|2024-08-02 14:48:00|6905.4|6890.4|6906|6891|6906|6891|6905.4|6890.4|1
1722610090000|2024-08-02 14:48:10|6906.1|6891.1|6907|6892|6907|6892|6906|6891|31
1722610100000|2024-08-02 14:48:20|6907.3|6892.3|6910.9|6895.9|6910.9|6895.9|6907.3|6892.3|8
1722610110000|2024-08-02 14:48:30|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|1
1722610120000|2024-08-02 14:48:40|6911.9|6896.9|6911.5|6896.5|6911.9|6896.9|6911.5|6896.5|6
1722610130000|2024-08-02 14:48:50|6911.4|6896.4|6910.5|6895.5|6911.4|6896.4|6909.5|6894.5|5
1722610140000|2024-08-02 14:49:00|6910.1|6895.1|6911.4|6896.4|6911.4|6896.4|6910|6895|4
1722610150000|2024-08-02 14:49:10|6909.2|6894.2|6908.5|6893.5|6909.2|6894.2|6908.5|6893.5|6
1722610160000|2024-08-02 14:49:20|||||||||1
1722610170000|2024-08-02 14:49:30|6908.4|6893.4|6907.5|6892.5|6908.4|6893.4|6906.4|6891.4|3
1722610180000|2024-08-02 14:49:40|6909|6894|6909|6894|6909|6894|6909|6894|2
1722610190000|2024-08-02 14:49:50|||||||||3
1722610200000|2024-08-02 14:50:00|6911.4|6896.4|6914.9|6899.9|6914.9|6899.9|6911.4|6896.4|6
1722610210000|2024-08-02 14:50:10|6916|6901|6916|6901|6917.9|6902.9|6916|6901|14
1722610220000|2024-08-02 14:50:20|6916.5|6901.5|6918.9|6903.9|6918.9|6903.9|6916|6901|3
1722610230000|2024-08-02 14:50:30|6919|6904|6918|6903|6919|6904|6917.5|6902.5|10
1722610240000|2024-08-02 14:50:40|6917.5|6902.5|6917|6902|6918|6903|6917|6902|6
1722610250000|2024-08-02 14:50:50|6917.9|6902.9|6917.5|6902.5|6918.4|6903.4|6917.5|6902.5|5
1722610260000|2024-08-02 14:51:00|6917.7|6902.7|6915.4|6900.4|6918|6903|6915|6900|17
1722610270000|2024-08-02 14:51:10|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1722610280000|2024-08-02 14:51:20|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|1
1722610290000|2024-08-02 14:51:30|6917.4|6902.4|6918|6903|6918|6903|6917|6902|3
1722610300000|2024-08-02 14:51:40|6916|6901|6916.9|6901.9|6916.9|6901.9|6916|6901|5
1722610310000|2024-08-02 14:51:50|6917.4|6902.4|6916.6|6901.6|6917.4|6902.4|6916.6|6901.6|2
1722610320000|2024-08-02 14:52:00|6917.9|6902.9|6918|6903|6918.4|6903.4|6917.9|6902.9|1
1722610330000|2024-08-02 14:52:10|6918.7|6903.7|6919.1|6904.1|6919.9|6904.9|6918.7|6903.7|9
1722610340000|2024-08-02 14:52:20|6918|6903|6917.9|6902.9|6918|6903|6917.5|6902.5|1
1722610350000|2024-08-02 14:52:30|6917.5|6902.5|6917|6902|6918|6903|6917|6902|4
1722610360000|2024-08-02 14:52:40|6916.3|6901.3|6914.4|6899.4|6916.3|6901.3|6914|6899|7
1722610370000|2024-08-02 14:52:50|6914.5|6899.5|6916|6901|6916|6901|6914|6899|2
1722610380000|2024-08-02 14:53:00|6916.5|6901.5|6918.5|6903.5|6918.5|6903.5|6916.5|6901.5|2
1722610390000|2024-08-02 14:53:10|6919.4|6904.4|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|2
1722610400000|2024-08-02 14:53:20|6919.5|6904.5|6919.9|6904.9|6919.9|6904.9|6919.5|6904.5|1
1722610410000|2024-08-02 14:53:30|6921.6|6906.6|6922.4|6907.4|6922.4|6907.4|6921.1|6906.1|3
1722610420000|2024-08-02 14:53:40|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|7
1722610440000|2024-08-02 14:54:00|6919|6904|6918|6903|6919|6904|6917.1|6902.1|7
1722610450000|2024-08-02 14:54:10|6917|6902|6917.6|6902.6|6917.6|6902.6|6917|6902|2
1722610470000|2024-08-02 14:54:30|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1722610480000|2024-08-02 14:54:40|6917|6902|6916|6901|6917|6902|6916|6901|7
1722610490000|2024-08-02 14:54:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1722610500000|2024-08-02 14:55:00|6915.6|6900.6|6916|6901|6916.4|6901.4|6915|6900|5
1722610510000|2024-08-02 14:55:10|6916.5|6901.5|6915.5|6900.5|6916.5|6901.5|6915.5|6900.5|1
1722610520000|2024-08-02 14:55:20|6915.9|6900.9|6915.5|6900.5|6915.9|6900.9|6915.5|6900.5|0
1722610530000|2024-08-02 14:55:30|||||||||1
1722610550000|2024-08-02 14:55:50|6915.8|6900.8|6917.5|6902.5|6917.5|6902.5|6915.8|6900.8|4
1722610560000|2024-08-02 14:56:00|6917.1|6902.1|6914.5|6899.5|6917.1|6902.1|6914.5|6899.5|5
1722610570000|2024-08-02 14:56:10|6914|6899|6914|6899|6914.5|6899.5|6914|6899|0
1722610580000|2024-08-02 14:56:20|6914.4|6899.4|6914|6899|6914.5|6899.5|6914|6899|3
1722610590000|2024-08-02 14:56:30|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|1
1722610600000|2024-08-02 14:56:40|||||||||1
1722610610000|2024-08-02 14:56:50|6915.4|6900.4|6915.5|6900.5|6915.5|6900.5|6915.4|6900.4|1
1722610620000|2024-08-02 14:57:00|6915.6|6900.6|6915.9|6900.9|6915.9|6900.9|6915|6900|2
1722610630000|2024-08-02 14:57:10|6916|6901|6916.5|6901.5|6916.5|6901.5|6916|6901|1
1722610640000|2024-08-02 14:57:20|6916|6901|6916|6901|6916|6901|6916|6901|1
1722610650000|2024-08-02 14:57:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|1
1722610660000|2024-08-02 14:57:40|6915|6900|6914.5|6899.5|6915|6900|6914.5|6899.5|1
1722610670000|2024-08-02 14:57:50|||||||||4
1722610680000|2024-08-02 14:58:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|5
1722610690000|2024-08-02 14:58:10|6911|6896|6908.6|6893.6|6911|6896|6908.6|6893.6|4
1722610700000|2024-08-02 14:58:20|6908|6893|6908.9|6893.9|6908.9|6893.9|6908|6893|1
1722610710000|2024-08-02 14:58:30|6909.2|6894.2|6910.1|6895.1|6910.1|6895.1|6909.2|6894.2|0
1722610720000|2024-08-02 14:58:40|6910.5|6895.5|6910|6895|6910.5|6895.5|6909.6|6894.6|3
1722610740000|2024-08-02 14:59:00|6910.7|6895.7|6911|6896|6911.5|6896.5|6910.7|6895.7|2
1722610750000|2024-08-02 14:59:10|6910.6|6895.6|6908.1|6893.1|6910.6|6895.6|6908.1|6893.1|6
1722610760000|2024-08-02 14:59:20|6908|6893|6910|6895|6910|6895|6908|6893|4
1722610770000|2024-08-02 14:59:30|6910.5|6895.5|6909|6894|6910.5|6895.5|6909|6894|2
1722610780000|2024-08-02 14:59:40|6909.5|6894.5|6909|6894|6910.4|6895.4|6909|6894|30
1722610800000|2024-08-02 15:00:00|6908.5|6893.5|6903.8|6888.8|6908.5|6893.5|6903.8|6888.8|6
1722610810000|2024-08-02 15:00:10|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6902|6887|4
1722610820000|2024-08-02 15:00:20|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|9
1722610830000|2024-08-02 15:00:30|6902.1|6887.1|6898.1|6883.1|6902.1|6887.1|6898.1|6883.1|17
1722610840000|2024-08-02 15:00:40|6897.6|6882.6|6898|6883|6898|6883|6896.5|6881.5|3
1722610850000|2024-08-02 15:00:50|6898.5|6883.5|6900.5|6885.5|6900.5|6885.5|6898.5|6883.5|8
1722610860000|2024-08-02 15:01:00|6900.9|6885.9|6906.9|6891.9|6906.9|6891.9|6900.9|6885.9|7
1722610870000|2024-08-02 15:01:10|6906.5|6891.5|6906.9|6891.9|6906.9|6891.9|6906.5|6891.5|0
1722610880000|2024-08-02 15:01:20|6906.5|6891.5|6906.5|6891.5|6906.9|6891.9|6906.5|6891.5|1
1722610890000|2024-08-02 15:01:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722610900000|2024-08-02 15:01:40|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1722610910000|2024-08-02 15:01:50|||||||||1
1722610920000|2024-08-02 15:02:00|6906|6891|6905|6890|6906|6891|6904.5|6889.5|3
1722610930000|2024-08-02 15:02:10|6906.5|6891.5|6905|6890|6906.5|6891.5|6905|6890|6
1722610940000|2024-08-02 15:02:20|6905.5|6890.5|6905|6890|6905.5|6890.5|6905|6890|0
1722610950000|2024-08-02 15:02:30|6904.9|6889.9|6906.4|6891.4|6906.4|6891.4|6904.9|6889.9|1
1722610960000|2024-08-02 15:02:40|6906|6891|6905|6890|6906|6891|6905|6890|1
1722610970000|2024-08-02 15:02:50|6905.7|6890.7|6907|6892|6907|6892|6905.7|6890.7|2
1722610980000|2024-08-02 15:03:00|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1722610990000|2024-08-02 15:03:10|6909.4|6894.4|6910.5|6895.5|6910.5|6895.5|6909.4|6894.4|6
1722611010000|2024-08-02 15:03:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|2
1722611020000|2024-08-02 15:03:40|6911.6|6896.6|6912.1|6897.1|6912.1|6897.1|6911.6|6896.6|1
1722611030000|2024-08-02 15:03:50|6912|6897|6912|6897|6912|6897|6912|6897|1
1722611040000|2024-08-02 15:04:00|||||||||2
1722611050000|2024-08-02 15:04:10|6914.4|6899.4|6915|6900|6915|6900|6914.4|6899.4|5
1722611060000|2024-08-02 15:04:20|6915.4|6900.4|6915.5|6900.5|6915.5|6900.5|6914.5|6899.5|2
1722611070000|2024-08-02 15:04:30|6915|6900|6915|6900|6915|6900|6915|6900|1
1722611080000|2024-08-02 15:04:40|6915.5|6900.5|6916.4|6901.4|6916.4|6901.4|6915.5|6900.5|2
1722611090000|2024-08-02 15:04:50|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1722611100000|2024-08-02 15:05:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|4
1722611120000|2024-08-02 15:05:20|6917.5|6902.5|6922|6907|6922|6907|6917.5|6902.5|6
1722611130000|2024-08-02 15:05:30|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|7
1722611140000|2024-08-02 15:05:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921|6906|1
1722611150000|2024-08-02 15:05:50|6921.1|6906.1|6921|6906|6921.1|6906.1|6921|6906|4
1722611160000|2024-08-02 15:06:00|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|2
1722611170000|2024-08-02 15:06:10|6921|6906|6921|6906|6921|6906|6921|6906|1
1722611190000|2024-08-02 15:06:30|6920|6905|6920|6905|6920.4|6905.4|6920|6905|4
1722611200000|2024-08-02 15:06:40|6919.9|6904.9|6918.9|6903.9|6919.9|6904.9|6917.5|6902.5|14
1722611210000|2024-08-02 15:06:50|6918.5|6903.5|6919|6904|6919.5|6904.5|6918.5|6903.5|0
1722611220000|2024-08-02 15:07:00|6916.5|6901.5|6918.9|6903.9|6918.9|6903.9|6916|6901|6
1722611230000|2024-08-02 15:07:10|6918.5|6903.5|6918|6903|6918.5|6903.5|6918|6903|2
1722611240000|2024-08-02 15:07:20|6917|6902|6916.5|6901.5|6917|6902|6916.5|6901.5|5
1722611250000|2024-08-02 15:07:30|6915.5|6900.5|6914.4|6899.4|6915.5|6900.5|6913.5|6898.5|3
1722611260000|2024-08-02 15:07:40|6914.8|6899.8|6915.5|6900.5|6915.5|6900.5|6914.8|6899.8|1
1722611270000|2024-08-02 15:07:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|2
1722611280000|2024-08-02 15:08:00|6915.5|6900.5|6916.4|6901.4|6916.4|6901.4|6915.5|6900.5|2
1722611290000|2024-08-02 15:08:10|6917|6902|6916.5|6901.5|6917|6902|6916.5|6901.5|2
1722611310000|2024-08-02 15:08:30|6916.4|6901.4|6915|6900|6916.4|6901.4|6915|6900|6
1722611320000|2024-08-02 15:08:40|6914.7|6899.7|6914.4|6899.4|6914.7|6899.7|6914.4|6899.4|1
1722611330000|2024-08-02 15:08:50|||||||||1
1722611340000|2024-08-02 15:09:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|2
1722611360000|2024-08-02 15:09:20|6913.5|6898.5|6914.5|6899.5|6914.5|6899.5|6913.5|6898.5|4
1722611370000|2024-08-02 15:09:30|6916.5|6901.5|6916.6|6901.6|6916.6|6901.6|6916.5|6901.5|5
1722611380000|2024-08-02 15:09:40|6916.9|6901.9|6917.5|6902.5|6917.5|6902.5|6916.9|6901.9|1
1722611390000|2024-08-02 15:09:50|6917.9|6902.9|6919|6904|6919|6904|6917.9|6902.9|3
1722611400000|2024-08-02 15:10:00|6919.4|6904.4|6923.9|6908.9|6923.9|6908.9|6919.4|6904.4|14
1722611410000|2024-08-02 15:10:10|6921.5|6906.5|6923.9|6908.9|6923.9|6908.9|6921.4|6906.4|18
1722611420000|2024-08-02 15:10:20|6923|6908|6923|6908|6923|6908|6923|6908|6
1722611440000|2024-08-02 15:10:40|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|6
1722611450000|2024-08-02 15:10:50|6922.5|6907.5|6922|6907|6922.5|6907.5|6922|6907|1
1722611460000|2024-08-02 15:11:00|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|2
1722611470000|2024-08-02 15:11:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6925.6|6910.6|18
1722611480000|2024-08-02 15:11:20|||||||||2
1722611490000|2024-08-02 15:11:30|6927.2|6912.2|6927.1|6912.1|6927.9|6912.9|6927.1|6912.1|10
1722611500000|2024-08-02 15:11:40|6926.3|6911.3|6926|6911|6926.3|6911.3|6926|6911|5
1722611510000|2024-08-02 15:11:50|6925.5|6910.5|6923|6908|6925.5|6910.5|6923|6908|1
1722611520000|2024-08-02 15:12:00|6922.6|6907.6|6922|6907|6922.6|6907.6|6921.1|6906.1|3
1722611550000|2024-08-02 15:12:30|6922.3|6907.3|6922.9|6907.9|6924|6909|6922.1|6907.1|4
1722611560000|2024-08-02 15:12:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6921.5|6906.5|1
1722611570000|2024-08-02 15:12:50|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|2
1722611580000|2024-08-02 15:13:00|6923|6908|6922|6907|6923.4|6908.4|6922|6907|4
1722611590000|2024-08-02 15:13:10|6921.5|6906.5|6922|6907|6922|6907|6921.5|6906.5|0
1722611600000|2024-08-02 15:13:20|6921.5|6906.5|6922|6907|6922|6907|6921.5|6906.5|1
1722611620000|2024-08-02 15:13:40|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|2
1722611630000|2024-08-02 15:13:50|6923|6908|6921.5|6906.5|6923|6908|6921|6906|7
1722611640000|2024-08-02 15:14:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|2
1722611660000|2024-08-02 15:14:20|6922|6907|6921|6906|6922|6907|6920.5|6905.5|25
1722611680000|2024-08-02 15:14:40|6922|6907|6922.9|6907.9|6923|6908|6922|6907|24
1722611690000|2024-08-02 15:14:50|6923|6908|6923|6908|6923|6908|6923|6908|2
1722611700000|2024-08-02 15:15:00|6922.6|6907.6|6924|6909|6924|6909|6921.5|6906.5|3
1722611710000|2024-08-02 15:15:10|6923.9|6908.9|6922.9|6907.9|6923.9|6908.9|6922.9|6907.9|1
1722611730000|2024-08-02 15:15:30|6922.1|6907.1|6922|6907|6922.1|6907.1|6920.9|6905.9|22
1722611740000|2024-08-02 15:15:40|||||||||1
1722611750000|2024-08-02 15:15:50|6921|6906|6921|6906|6921|6906|6921|6906|2
1722611760000|2024-08-02 15:16:00|||||||||4
1722611770000|2024-08-02 15:16:10|||||||||8
1722611790000|2024-08-02 15:16:30|6920.9|6905.9|6919|6904|6920.9|6905.9|6918.5|6903.5|17
1722611800000|2024-08-02 15:16:40|6918.3|6903.3|6916.1|6901.1|6918.3|6903.3|6916.1|6901.1|2
1722611810000|2024-08-02 15:16:50|6916.2|6901.2|6916.4|6901.4|6916.4|6901.4|6916.2|6901.2|0
1722611820000|2024-08-02 15:17:00|6916|6901|6918.6|6903.6|6918.6|6903.6|6916|6901|6
1722611840000|2024-08-02 15:17:20|6919.5|6904.5|6919|6904|6919.5|6904.5|6919|6904|1
1722611850000|2024-08-02 15:17:30|6918|6903|6917|6902|6918|6903|6916.6|6901.6|2
1722611860000|2024-08-02 15:17:40|6917.5|6902.5|6917|6902|6917.5|6902.5|6916.8|6901.8|1
1722611870000|2024-08-02 15:17:50|6916.3|6901.3|6913.5|6898.5|6916.3|6901.3|6913.5|6898.5|4
1722611900000|2024-08-02 15:18:20|||||||||2
1722611910000|2024-08-02 15:18:30|6914|6899|6915.1|6900.1|6915.1|6900.1|6914|6899|3
1722611920000|2024-08-02 15:18:40|6915.9|6900.9|6918.2|6903.2|6918.2|6903.2|6915.9|6900.9|2
1722611930000|2024-08-02 15:18:50|6918.4|6903.4|6919.5|6904.5|6920|6905|6918|6903|5
1722611940000|2024-08-02 15:19:00|6919.6|6904.6|6921.5|6906.5|6921.5|6906.5|6919.6|6904.6|2
1722611950000|2024-08-02 15:19:10|6921|6906|6921|6906|6921|6906|6921|6906|1
1722611960000|2024-08-02 15:19:20|6921.1|6906.1|6921.5|6906.5|6921.9|6906.9|6921.1|6906.1|2
1722611980000|2024-08-02 15:19:40|6921.6|6906.6|6922|6907|6922|6907|6921.6|6906.6|2
1722611990000|2024-08-02 15:19:50|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|2
1722612000000|2024-08-02 15:20:00|6921|6906|6920|6905|6921|6906|6920|6905|5
1722612010000|2024-08-02 15:20:10|||||||||2
1722612030000|2024-08-02 15:20:30|6919.8|6904.8|6918|6903|6919.8|6904.8|6918|6903|2
1722612040000|2024-08-02 15:20:40|6917.6|6902.6|6917.5|6902.5|6917.6|6902.6|6917.5|6902.5|0
1722612060000|2024-08-02 15:21:00|6918|6903|6918|6903|6918|6903|6918|6903|4
1722612070000|2024-08-02 15:21:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|2
1722612080000|2024-08-02 15:21:20|6918.9|6903.9|6920.9|6905.9|6920.9|6905.9|6918.9|6903.9|2
1722612090000|2024-08-02 15:21:30|6921|6906|6921.5|6906.5|6921.5|6906.5|6921|6906|3
1722612110000|2024-08-02 15:21:50|6922.9|6907.9|6923.5|6908.5|6923.8|6908.8|6922.5|6907.5|9
1722612120000|2024-08-02 15:22:00|6923.8|6908.8|6924.1|6909.1|6924.1|6909.1|6923.8|6908.8|2
1722612130000|2024-08-02 15:22:10|6924.3|6909.3|6924.8|6909.8|6924.8|6909.8|6924.3|6909.3|1
1722612140000|2024-08-02 15:22:20|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|4
1722612160000|2024-08-02 15:22:40|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1722612170000|2024-08-02 15:22:50|6922.9|6907.9|6923.8|6908.8|6923.8|6908.8|6922.9|6907.9|1
1722612180000|2024-08-02 15:23:00|6924.3|6909.3|6925.6|6910.6|6925.6|6910.6|6924.3|6909.3|2
1722612190000|2024-08-02 15:23:10|||||||||3
1722612200000|2024-08-02 15:23:20|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|8
1722612210000|2024-08-02 15:23:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1722612220000|2024-08-02 15:23:40|6927.6|6912.6|6930.8|6915.8|6930.8|6915.8|6927.6|6912.6|5
1722612230000|2024-08-02 15:23:50|6930.9|6915.9|6929.8|6914.8|6931.6|6916.6|6929.8|6914.8|7
1722612240000|2024-08-02 15:24:00|6926.3|6911.3|6927|6912|6927.1|6912.1|6926.3|6911.3|56
1722612250000|2024-08-02 15:24:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1722612270000|2024-08-02 15:24:30|6926.6|6911.6|6924|6909|6926.6|6911.6|6923.6|6908.6|7
1722612280000|2024-08-02 15:24:40|6924.1|6909.1|6923.8|6908.8|6924.3|6909.3|6923.3|6908.3|1
1722612300000|2024-08-02 15:25:00|6923.6|6908.6|6922.9|6907.9|6923.6|6908.6|6922.9|6907.9|4
1722612310000|2024-08-02 15:25:10|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1722612330000|2024-08-02 15:25:30|6922.1|6907.1|6919.6|6904.6|6922.1|6907.1|6919.6|6904.6|8
1722612340000|2024-08-02 15:25:40|6920.1|6905.1|6921.8|6906.8|6921.8|6906.8|6920.1|6905.1|8
1722612360000|2024-08-02 15:26:00|6920.3|6905.3|6917.8|6902.8|6920.3|6905.3|6917.8|6902.8|2
1722612370000|2024-08-02 15:26:10|6918.3|6903.3|6917.8|6902.8|6918.3|6903.3|6917.3|6902.3|2
1722612380000|2024-08-02 15:26:20|6917.6|6902.6|6917.3|6902.3|6917.6|6902.6|6917.3|6902.3|2
1722612400000|2024-08-02 15:26:40|6916.3|6901.3|6917.3|6902.3|6917.3|6902.3|6916.3|6901.3|5
1722612410000|2024-08-02 15:26:50|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1722612420000|2024-08-02 15:27:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|5
1722612430000|2024-08-02 15:27:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1722612440000|2024-08-02 15:27:20|6918.5|6903.5|6918.8|6903.8|6918.8|6903.8|6918.5|6903.5|1
1722612460000|2024-08-02 15:27:40|||||||||2
1722612470000|2024-08-02 15:27:50|6917.7|6902.7|6916.8|6901.8|6917.7|6902.7|6916.8|6901.8|5
1722612480000|2024-08-02 15:28:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1722612490000|2024-08-02 15:28:10|6918.3|6903.3|6918.8|6903.8|6918.8|6903.8|6918.3|6903.3|2
1722612520000|2024-08-02 15:28:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|3
1722612530000|2024-08-02 15:28:50|6914.9|6899.9|6917.1|6902.1|6917.3|6902.3|6914.9|6899.9|11
1722612540000|2024-08-02 15:29:00|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|1
1722612560000|2024-08-02 15:29:20|||||||||1
1722612570000|2024-08-02 15:29:30|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1722612580000|2024-08-02 15:29:40|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1722612590000|2024-08-02 15:29:50|6916.6|6901.6|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|3
1722612600000|2024-08-02 15:30:00|6917.1|6902.1|6917.3|6902.3|6917.6|6902.6|6916.8|6901.8|2
1722612610000|2024-08-02 15:30:10|6916.9|6901.9|6916.8|6901.8|6916.9|6901.9|6916.8|6901.8|0
1722612620000|2024-08-02 15:30:20|6917|6902|6917.3|6902.3|6917.8|6902.8|6917|6902|2
1722612630000|2024-08-02 15:30:30|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1722612640000|2024-08-02 15:30:40|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1722612650000|2024-08-02 15:30:50|||||||||1
1722612660000|2024-08-02 15:31:00|6917.6|6902.6|6918.8|6903.8|6918.8|6903.8|6917.6|6902.6|2
1722612670000|2024-08-02 15:31:10|6915.9|6900.9|6914.6|6899.6|6915.9|6900.9|6913.8|6898.8|4
1722612680000|2024-08-02 15:31:20|6913.9|6898.9|6912.8|6897.8|6913.9|6898.9|6912.5|6897.5|1
1722612700000|2024-08-02 15:31:40|6913.3|6898.3|6913.6|6898.6|6913.6|6898.6|6913.3|6898.3|1
1722612710000|2024-08-02 15:31:50|6913.3|6898.3|6917.1|6902.1|6917.1|6902.1|6913.3|6898.3|4
1722612720000|2024-08-02 15:32:00|6918.8|6903.8|6919.3|6904.3|6919.3|6904.3|6918.3|6903.3|39
1722612730000|2024-08-02 15:32:10|6917.4|6902.4|6918.3|6903.3|6918.3|6903.3|6917.3|6902.3|12
1722612740000|2024-08-02 15:32:20|6918.8|6903.8|6920.1|6905.1|6920.1|6905.1|6918.8|6903.8|31
1722612750000|2024-08-02 15:32:30|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1722612760000|2024-08-02 15:32:40|6918.8|6903.8|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|2
1722612780000|2024-08-02 15:33:00|6920.6|6905.6|6920.3|6905.3|6920.6|6905.6|6920.3|6905.3|5
1722612790000|2024-08-02 15:33:10|6918.8|6903.8|6913.3|6898.3|6918.8|6903.8|6912.8|6897.8|56
1722612810000|2024-08-02 15:33:30|6913.6|6898.6|6913.1|6898.1|6913.8|6898.8|6912.8|6897.8|2
1722612820000|2024-08-02 15:33:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1722612830000|2024-08-02 15:33:50|||||||||1
1722612840000|2024-08-02 15:34:00|6913.6|6898.6|6913.8|6898.8|6914.1|6899.1|6913.6|6898.6|3
1722612850000|2024-08-02 15:34:10|6913.5|6898.5|6908.8|6893.8|6913.5|6898.5|6908.8|6893.8|12
1722612860000|2024-08-02 15:34:20|6908.4|6893.4|6907.9|6892.9|6908.8|6893.8|6907.9|6892.9|0
1722612870000|2024-08-02 15:34:30|6907.8|6892.8|6910.3|6895.3|6910.3|6895.3|6907.8|6892.8|2
1722612880000|2024-08-02 15:34:40|6910.6|6895.6|6911.8|6896.8|6911.8|6896.8|6910.6|6895.6|2
1722612890000|2024-08-02 15:34:50|6910.3|6895.3|6909.8|6894.8|6910.3|6895.3|6909.8|6894.8|7
1722612900000|2024-08-02 15:35:00|||||||||12
1722612910000|2024-08-02 15:35:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|1
1722612920000|2024-08-02 15:35:20|6911.2|6896.2|6911.8|6896.8|6911.8|6896.8|6911.2|6896.2|2
1722612930000|2024-08-02 15:35:30|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|4
1722612940000|2024-08-02 15:35:40|6908.8|6893.8|6906.8|6891.8|6908.8|6893.8|6906.8|6891.8|6
1722612950000|2024-08-02 15:35:50|6907.1|6892.1|6905.8|6890.8|6907.1|6892.1|6905.8|6890.8|3
1722612960000|2024-08-02 15:36:00|6906.3|6891.3|6908.8|6893.8|6908.8|6893.8|6906.3|6891.3|6
1722612970000|2024-08-02 15:36:10|6907.3|6892.3|6906.9|6891.9|6907.3|6892.3|6906.9|6891.9|2
1722612980000|2024-08-02 15:36:20|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1722612990000|2024-08-02 15:36:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1722613000000|2024-08-02 15:36:40|6908.1|6893.1|6907.8|6892.8|6908.1|6893.1|6907.8|6892.8|1
1722613020000|2024-08-02 15:37:00|6908.1|6893.1|6909.3|6894.3|6909.3|6894.3|6908.1|6893.1|16
1722613030000|2024-08-02 15:37:10|6907.8|6892.8|6907.4|6892.4|6907.8|6892.8|6907|6892|7
1722613050000|2024-08-02 15:37:30|6907.3|6892.3|6908|6893|6908.1|6893.1|6907.3|6892.3|0
1722613060000|2024-08-02 15:37:40|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|1
1722613080000|2024-08-02 15:38:00|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|1
1722613090000|2024-08-02 15:38:10|6907.8|6892.8|6908.9|6893.9|6909.3|6894.3|6907.8|6892.8|8
1722613110000|2024-08-02 15:38:30|6908.8|6893.8|6909.3|6894.3|6909.3|6894.3|6908.8|6893.8|1
1722613120000|2024-08-02 15:38:40|6907.3|6892.3|6906.8|6891.8|6907.3|6892.3|6906.8|6891.8|4
1722613140000|2024-08-02 15:39:00|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6905.8|6890.8|3
1722613150000|2024-08-02 15:39:10|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1722613160000|2024-08-02 15:39:20|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|3
1722613170000|2024-08-02 15:39:30|6907.8|6892.8|6908.1|6893.1|6908.1|6893.1|6907.8|6892.8|0
1722613190000|2024-08-02 15:39:50|6907.8|6892.8|6908.1|6893.1|6908.1|6893.1|6907.8|6892.8|2
1722613200000|2024-08-02 15:40:00|6909.1|6894.1|6909.3|6894.3|6909.3|6894.3|6909.1|6894.1|1
1722613210000|2024-08-02 15:40:10|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|7
1722613220000|2024-08-02 15:40:20|6908.3|6893.3|6907.3|6892.3|6908.3|6893.3|6907.3|6892.3|1
1722613230000|2024-08-02 15:40:30|6906.9|6891.9|6906.6|6891.6|6906.9|6891.9|6906.6|6891.6|0
1722613240000|2024-08-02 15:40:40|6904.4|6889.4|6908.8|6893.8|6908.8|6893.8|6903.8|6888.8|12
1722613260000|2024-08-02 15:41:00|6909.3|6894.3|6909.8|6894.8|6909.8|6894.8|6909.3|6894.3|1
1722613270000|2024-08-02 15:41:10|6910.5|6895.5|6911|6896|6911|6896|6910.5|6895.5|2
1722613280000|2024-08-02 15:41:20|6911.6|6896.6|6908.5|6893.5|6911.6|6896.6|6908.5|6893.5|4
1722613290000|2024-08-02 15:41:30|6908.3|6893.3|6907.4|6892.4|6908.3|6893.3|6907.4|6892.4|1
1722613300000|2024-08-02 15:41:40|6907.3|6892.3|6905.9|6890.9|6907.3|6892.3|6905.9|6890.9|2
1722613320000|2024-08-02 15:42:00|6906.3|6891.3|6905.3|6890.3|6906.3|6891.3|6905.3|6890.3|4
1722613340000|2024-08-02 15:42:20|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1722613350000|2024-08-02 15:42:30|6903.9|6888.9|6903.3|6888.3|6904.3|6889.3|6902.8|6887.8|3
1722613360000|2024-08-02 15:42:40|||||||||1
1722613370000|2024-08-02 15:42:50|||||||||1
1722613380000|2024-08-02 15:43:00|6903.4|6888.4|6903.8|6888.8|6903.8|6888.8|6903.4|6888.4|2
1722613390000|2024-08-02 15:43:10|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|3
1722613400000|2024-08-02 15:43:20|6903.6|6888.6|6906.1|6891.1|6906.1|6891.1|6903.6|6888.6|2
1722613420000|2024-08-02 15:43:40|6906.3|6891.3|6906.8|6891.8|6906.8|6891.8|6905.9|6890.9|1
1722613430000|2024-08-02 15:43:50|6906.4|6891.4|6904.9|6889.9|6906.4|6891.4|6904.9|6889.9|3
1722613440000|2024-08-02 15:44:00|||||||||1
1722613450000|2024-08-02 15:44:10|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|7
1722613460000|2024-08-02 15:44:20|6904.9|6889.9|6908.1|6893.1|6908.1|6893.1|6904.9|6889.9|4
1722613480000|2024-08-02 15:44:40|6907.6|6892.6|6905.8|6890.8|6907.6|6892.6|6905.8|6890.8|4
1722613490000|2024-08-02 15:44:50|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|1
1722613500000|2024-08-02 15:45:00|6905.3|6890.3|6905.3|6890.3|6905.6|6890.6|6905.3|6890.3|1
1722613510000|2024-08-02 15:45:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|4
1722613530000|2024-08-02 15:45:30|6904.3|6889.3|6904.6|6889.6|6904.6|6889.6|6904.3|6889.3|1
1722613540000|2024-08-02 15:45:40|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1722613560000|2024-08-02 15:46:00|6906.1|6891.1|6906.3|6891.3|6906.3|6891.3|6906.1|6891.1|2
1722613570000|2024-08-02 15:46:10|||||||||1
1722613590000|2024-08-02 15:46:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|3
1722613600000|2024-08-02 15:46:40|||||||||1
1722613620000|2024-08-02 15:47:00|6903.6|6888.6|6902.3|6887.3|6903.6|6888.6|6902.3|6887.3|2
1722613630000|2024-08-02 15:47:10|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6901.6|6886.6|1
1722613650000|2024-08-02 15:47:30|||||||||1
1722613670000|2024-08-02 15:47:50|6901.3|6886.3|6898.8|6883.8|6901.3|6886.3|6898.8|6883.8|7
1722613680000|2024-08-02 15:48:00|6898.4|6883.4|6898.6|6883.6|6898.6|6883.6|6898.1|6883.1|4
1722613690000|2024-08-02 15:48:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|11
1722613700000|2024-08-02 15:48:20|||||||||1
1722613730000|2024-08-02 15:48:50|6897.8|6882.8|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|6
1722613740000|2024-08-02 15:49:00|6897.6|6882.6|6898|6883|6898|6883|6897.6|6882.6|25
1722613750000|2024-08-02 15:49:10|6898.2|6883.2|6903.1|6888.1|6903.1|6888.1|6898.2|6883.2|9
1722613760000|2024-08-02 15:49:20|6903.9|6888.9|6903.2|6888.2|6903.9|6888.9|6903|6888|0
1722613780000|2024-08-02 15:49:40|6903.7|6888.7|6903.1|6888.1|6903.9|6888.9|6903.1|6888.1|1
1722613790000|2024-08-02 15:49:50|6903.6|6888.6|6903.7|6888.7|6903.7|6888.7|6903.6|6888.6|1
1722613800000|2024-08-02 15:50:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|2
1722613810000|2024-08-02 15:50:10|6902.7|6887.7|6901.9|6886.9|6902.7|6887.7|6901.9|6886.9|1
1722613830000|2024-08-02 15:50:30|6900.9|6885.9|6900.1|6885.1|6900.9|6885.9|6900.1|6885.1|1
1722613840000|2024-08-02 15:50:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1722613860000|2024-08-02 15:51:00|6900.7|6885.7|6899.6|6884.6|6900.7|6885.7|6899.2|6884.2|2
1722613870000|2024-08-02 15:51:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|1
1722613890000|2024-08-02 15:51:30|6899.4|6884.4|6898.4|6883.4|6899.4|6884.4|6898.2|6883.2|1
1722613900000|2024-08-02 15:51:40|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|1
1722613910000|2024-08-02 15:51:50|6905.5|6890.5|6910.3|6895.3|6910.3|6895.3|6905.5|6890.5|74
1722613920000|2024-08-02 15:52:00|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|16
1722613930000|2024-08-02 15:52:10|||||||||3
1722613940000|2024-08-02 15:52:20|6910|6895|6910|6895|6910|6895|6910|6895|1
1722613960000|2024-08-02 15:52:40|6910.5|6895.5|6912.7|6897.7|6913.2|6898.2|6910.5|6895.5|1
1722613970000|2024-08-02 15:52:50|6912.6|6897.6|6910.7|6895.7|6912.6|6897.6|6910.7|6895.7|7
1722613980000|2024-08-02 15:53:00|6911.6|6896.6|6910.2|6895.2|6911.6|6896.6|6910.2|6895.2|3
1722613990000|2024-08-02 15:53:10|6910.6|6895.6|6910.2|6895.2|6910.6|6895.6|6910.2|6895.2|0
1722614000000|2024-08-02 15:53:20|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|4
1722614010000|2024-08-02 15:53:30|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|1
1722614020000|2024-08-02 15:53:40|6911.6|6896.6|6912.2|6897.2|6912.2|6897.2|6911.5|6896.5|23
1722614030000|2024-08-02 15:53:50|6912.3|6897.3|6910.5|6895.5|6912.3|6897.3|6910.5|6895.5|5
1722614040000|2024-08-02 15:54:00|6911.7|6896.7|6914.2|6899.2|6914.2|6899.2|6911.3|6896.3|2
1722614050000|2024-08-02 15:54:10|6914.3|6899.3|6913.7|6898.7|6914.3|6899.3|6913.7|6898.7|1
1722614060000|2024-08-02 15:54:20|6911.3|6896.3|6911.7|6896.7|6911.7|6896.7|6911.3|6896.3|1
1722614080000|2024-08-02 15:54:40|6911.3|6896.3|6911.2|6896.2|6911.3|6896.3|6911.2|6896.2|1
1722614100000|2024-08-02 15:55:00|6911.1|6896.1|6910.3|6895.3|6911.1|6896.1|6910.3|6895.3|1
1722614130000|2024-08-02 15:55:30|6909.8|6894.8|6909.2|6894.2|6909.8|6894.8|6907.7|6892.7|14
1722614140000|2024-08-02 15:55:40|6910.7|6895.7|6910.5|6895.5|6911.2|6896.2|6910.5|6895.5|5
1722614160000|2024-08-02 15:56:00|6910.2|6895.2|6916.2|6901.2|6916.6|6901.6|6910.2|6895.2|11
1722614170000|2024-08-02 15:56:10|6916.1|6901.1|6912.2|6897.2|6916.1|6901.1|6912.2|6897.2|1
1722614180000|2024-08-02 15:56:20|6912.6|6897.6|6910.7|6895.7|6912.7|6897.7|6910.7|6895.7|2
1722614190000|2024-08-02 15:56:30|6911.8|6896.8|6912.2|6897.2|6912.2|6897.2|6911.8|6896.8|2
1722614210000|2024-08-02 15:56:50|6914.6|6899.6|6913.1|6898.1|6914.6|6899.6|6913.1|6898.1|23
1722614220000|2024-08-02 15:57:00|6913.6|6898.6|6913.4|6898.4|6913.6|6898.6|6912.5|6897.5|1
1722614240000|2024-08-02 15:57:20|6914.6|6899.6|6914.2|6899.2|6914.6|6899.6|6914.2|6899.2|4
1722614250000|2024-08-02 15:57:30|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|5
1722614260000|2024-08-02 15:57:40|6912.2|6897.2|6912.7|6897.7|6914.1|6899.1|6911.9|6896.9|7
1722614280000|2024-08-02 15:58:00|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6912.9|6897.9|0
1722614290000|2024-08-02 15:58:10|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1722614300000|2024-08-02 15:58:20|6914.7|6899.7|6913.2|6898.2|6914.7|6899.7|6913.2|6898.2|2
1722614310000|2024-08-02 15:58:30|6913|6898|6911.5|6896.5|6913|6898|6911.5|6896.5|31
1722614320000|2024-08-02 15:58:40|6911.4|6896.4|6911.5|6896.5|6911.5|6896.5|6911|6896|1
1722614340000|2024-08-02 15:59:00|6911.9|6896.9|6913.9|6898.9|6913.9|6898.9|6911.9|6896.9|4
1722614350000|2024-08-02 15:59:10|6913.7|6898.7|6912.5|6897.5|6914|6899|6912.5|6897.5|3
1722614360000|2024-08-02 15:59:20|6913|6898|6913|6898|6913|6898|6912.5|6897.5|1
1722614370000|2024-08-02 15:59:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|1
1722614390000|2024-08-02 15:59:50|6912.1|6897.1|6912.6|6897.6|6913|6898|6912|6897|2
1722614400000|2024-08-02 16:00:00|6912.5|6897.5|6912.5|6897.5|6914|6899|6912|6897|13
1722614430000|2024-08-02 16:00:30|6912|6897|6912.4|6897.4|6912.4|6897.4|6912|6897|1
1722614440000|2024-08-02 16:00:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1722614450000|2024-08-02 16:00:50|6912.2|6897.2|6911|6896|6912.2|6897.2|6911|6896|2
1722614460000|2024-08-02 16:01:00|6911.9|6896.9|6914.4|6899.4|6914.4|6899.4|6911.5|6896.5|9
1722614470000|2024-08-02 16:01:10|6914|6899|6914|6899|6914.4|6899.4|6914|6899|1
1722614480000|2024-08-02 16:01:20|6913.6|6898.6|6913|6898|6913.6|6898.6|6912|6897|5
1722614490000|2024-08-02 16:01:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1722614500000|2024-08-02 16:01:40|6914.1|6899.1|6913.4|6898.4|6914.1|6899.1|6913|6898|0
1722614510000|2024-08-02 16:01:50|6913|6898|6912.5|6897.5|6913.4|6898.4|6912.4|6897.4|1
1722614520000|2024-08-02 16:02:00|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1722614530000|2024-08-02 16:02:10|6911.6|6896.6|6911.2|6896.2|6911.6|6896.6|6910.9|6895.9|3
1722614540000|2024-08-02 16:02:20|6910.9|6895.9|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|0
1722614560000|2024-08-02 16:02:40|6908.1|6893.1|6904.8|6889.8|6908.1|6893.1|6904.8|6889.8|13
1722614570000|2024-08-02 16:02:50|6904.5|6889.5|6903.5|6888.5|6904.5|6889.5|6903.5|6888.5|3
1722614590000|2024-08-02 16:03:10|6903.4|6888.4|6903.5|6888.5|6903.5|6888.5|6903|6888|5
1722614600000|2024-08-02 16:03:20|6902.9|6887.9|6903.2|6888.2|6903.2|6888.2|6902.9|6887.9|0
1722614610000|2024-08-02 16:03:30|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|1
1722614620000|2024-08-02 16:03:40|6902.1|6887.1|6901.6|6886.6|6902.4|6887.4|6901.6|6886.6|2
1722614640000|2024-08-02 16:04:00|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|1
1722614670000|2024-08-02 16:04:30|6901.4|6886.4|6897.6|6882.6|6901.4|6886.4|6897.6|6882.6|3
1722614680000|2024-08-02 16:04:40|6897.5|6882.5|6898.5|6883.5|6898.5|6883.5|6897.5|6882.5|7
1722614690000|2024-08-02 16:04:50|6898.6|6883.6|6898.6|6883.6|6899.4|6884.4|6898.5|6883.5|2
1722614700000|2024-08-02 16:05:00|6898.5|6883.5|6898.9|6883.9|6898.9|6883.9|6898|6883|2
1722614710000|2024-08-02 16:05:10|6900.8|6885.8|6902.1|6887.1|6902.1|6887.1|6900.8|6885.8|4
1722614720000|2024-08-02 16:05:20|6902.7|6887.7|6902.9|6887.9|6903.2|6888.2|6902.4|6887.4|1
1722614730000|2024-08-02 16:05:30|6903.2|6888.2|6902.6|6887.6|6903.4|6888.4|6902.6|6887.6|21
1722614740000|2024-08-02 16:05:40|||||||||1
1722614750000|2024-08-02 16:05:50|6901.9|6886.9|6901.6|6886.6|6901.9|6886.9|6901.6|6886.6|1
1722614760000|2024-08-02 16:06:00|6900.8|6885.8|6900.4|6885.4|6900.8|6885.8|6900.3|6885.3|4
1722614770000|2024-08-02 16:06:10|6900.3|6885.3|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|19
1722614780000|2024-08-02 16:06:20|6899.4|6884.4|6899|6884|6899.4|6884.4|6899|6884|1
1722614800000|2024-08-02 16:06:40|6898.3|6883.3|6898|6883|6898.3|6883.3|6898|6883|2
1722614820000|2024-08-02 16:07:00|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|2
1722614830000|2024-08-02 16:07:10|||||||||1
1722614840000|2024-08-02 16:07:20|||||||||2
1722614850000|2024-08-02 16:07:30|6899.6|6884.6|6900.3|6885.3|6900.3|6885.3|6899.6|6884.6|7
1722614860000|2024-08-02 16:07:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1722614870000|2024-08-02 16:07:50|6899.4|6884.4|6900.8|6885.8|6900.8|6885.8|6899.3|6884.3|2
1722614880000|2024-08-02 16:08:00|6901.1|6886.1|6901.3|6886.3|6901.8|6886.8|6900.3|6885.3|6
1722614890000|2024-08-02 16:08:10|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1722614910000|2024-08-02 16:08:30|||||||||1
1722614920000|2024-08-02 16:08:40|6901.1|6886.1|6900.3|6885.3|6901.3|6886.3|6900|6885|1
1722614940000|2024-08-02 16:09:00|6900.4|6885.4|6899.8|6884.8|6900.4|6885.4|6899.8|6884.8|2
1722614960000|2024-08-02 16:09:20|6899.4|6884.4|6897.9|6882.9|6899.4|6884.4|6897.9|6882.9|2
1722614970000|2024-08-02 16:09:30|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1722614980000|2024-08-02 16:09:40|6897.4|6882.4|6896.8|6881.8|6897.4|6882.4|6896.8|6881.8|1
1722614990000|2024-08-02 16:09:50|6896.3|6881.3|6895.8|6880.8|6896.8|6881.8|6895.8|6880.8|10
1722615000000|2024-08-02 16:10:00|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|2
1722615010000|2024-08-02 16:10:10|||||||||1
1722615020000|2024-08-02 16:10:20|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|3
1722615030000|2024-08-02 16:10:30|6895.5|6880.5|6893.9|6878.9|6895.5|6880.5|6892.9|6877.9|12
1722615040000|2024-08-02 16:10:40|6893.8|6878.8|6893.9|6878.9|6893.9|6878.9|6893.8|6878.8|2
1722615050000|2024-08-02 16:10:50|6893.5|6878.5|6892.4|6877.4|6893.5|6878.5|6892.4|6877.4|4
1722615060000|2024-08-02 16:11:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1722615070000|2024-08-02 16:11:10|6892.9|6877.9|6892.5|6877.5|6892.9|6877.9|6892.2|6877.2|4
1722615090000|2024-08-02 16:11:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|2
1722615100000|2024-08-02 16:11:40|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|6
1722615110000|2024-08-02 16:11:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1722615120000|2024-08-02 16:12:00|6891.5|6876.5|6892.4|6877.4|6892.4|6877.4|6891.5|6876.5|12
1722615140000|2024-08-02 16:12:20|6893.1|6878.1|6891.4|6876.4|6893.4|6878.4|6891.4|6876.4|12
1722615150000|2024-08-02 16:12:30|6888|6873|6887|6872|6888|6873|6887|6872|1
1722615160000|2024-08-02 16:12:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1722615170000|2024-08-02 16:12:50|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6
1722615180000|2024-08-02 16:13:00|6888.4|6873.4|6887.5|6872.5|6888.4|6873.4|6887.2|6872.2|19
1722615190000|2024-08-02 16:13:10|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|1
1722615200000|2024-08-02 16:13:20|6886.7|6871.7|6888.9|6873.9|6888.9|6873.9|6886.7|6871.7|21
1722615210000|2024-08-02 16:13:30|6889|6874|6889.4|6874.4|6889.4|6874.4|6889|6874|1
1722615220000|2024-08-02 16:13:40|6888.2|6873.2|6887.5|6872.5|6888.2|6873.2|6887.5|6872.5|2
1722615230000|2024-08-02 16:13:50|||||||||1
1722615240000|2024-08-02 16:14:00|6887.9|6872.9|6889.5|6874.5|6889.5|6874.5|6887.9|6872.9|16
1722615250000|2024-08-02 16:14:10|6890.4|6875.4|6892.9|6877.9|6892.9|6877.9|6890.4|6875.4|2
1722615260000|2024-08-02 16:14:20|6892.5|6877.5|6890.2|6875.2|6892.5|6877.5|6890.2|6875.2|6
1722615290000|2024-08-02 16:14:50|||||||||3
1722615300000|2024-08-02 16:15:00|6889.8|6874.8|6892|6877|6892|6877|6889.7|6874.7|5
1722615310000|2024-08-02 16:15:10|6893.4|6878.4|6893.4|6878.4|6894|6879|6893|6878|3
1722615320000|2024-08-02 16:15:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|2
1722615340000|2024-08-02 16:15:40|6894.9|6879.9|6895.8|6880.8|6895.8|6880.8|6894.9|6879.9|3
1722615350000|2024-08-02 16:15:50|6896.6|6881.6|6901.2|6886.2|6902.1|6887.1|6896.6|6881.6|14
1722615360000|2024-08-02 16:16:00|6900.9|6885.9|6900.8|6885.8|6901.3|6886.3|6900|6885|2
1722615370000|2024-08-02 16:16:10|6899.8|6884.8|6898.9|6883.9|6899.8|6884.8|6898.9|6883.9|1
1722615380000|2024-08-02 16:16:20|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1722615390000|2024-08-02 16:16:30|6897.7|6882.7|6896.8|6881.8|6897.7|6882.7|6896.8|6881.8|1
1722615400000|2024-08-02 16:16:40|6899.3|6884.3|6899.1|6884.1|6899.3|6884.3|6898.9|6883.9|5
1722615410000|2024-08-02 16:16:50|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.8|6883.8|0
1722615420000|2024-08-02 16:17:00|6900.1|6885.1|6899.3|6884.3|6900.3|6885.3|6899.3|6884.3|1
1722615430000|2024-08-02 16:17:10|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1722615450000|2024-08-02 16:17:30|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|1
1722615470000|2024-08-02 16:17:50|6898.8|6883.8|6898.4|6883.4|6898.8|6883.8|6898.4|6883.4|1
1722615480000|2024-08-02 16:18:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1722615500000|2024-08-02 16:18:20|||||||||2
1722615510000|2024-08-02 16:18:30|6898.3|6883.3|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|3
1722615520000|2024-08-02 16:18:40|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1722615530000|2024-08-02 16:18:50|6898.3|6883.3|6898.8|6883.8|6898.8|6883.8|6898.3|6883.3|1
1722615540000|2024-08-02 16:19:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1722615550000|2024-08-02 16:19:10|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|2
1722615560000|2024-08-02 16:19:20|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6896.8|6881.8|0
1722615570000|2024-08-02 16:19:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1722615580000|2024-08-02 16:19:40|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|3
1722615590000|2024-08-02 16:19:50|6896.5|6881.5|6897.6|6882.6|6897.6|6882.6|6896.5|6881.5|32
1722615600000|2024-08-02 16:20:00|6897.3|6882.3|6898.3|6883.3|6898.3|6883.3|6897.3|6882.3|4
1722615610000|2024-08-02 16:20:10|||||||||1
1722615630000|2024-08-02 16:20:30|||||||||1
1722615640000|2024-08-02 16:20:40|6897.9|6882.9|6896.8|6881.8|6897.9|6882.9|6896.8|6881.8|0
1722615660000|2024-08-02 16:21:00|6897.1|6882.1|6898.6|6883.6|6898.6|6883.6|6897.1|6882.1|8
1722615680000|2024-08-02 16:21:20|6898.3|6883.3|6896.8|6881.8|6898.3|6883.3|6896.3|6881.3|9
1722615690000|2024-08-02 16:21:30|6896.3|6881.3|6896.3|6881.3|6896.8|6881.8|6896.3|6881.3|1
1722615720000|2024-08-02 16:22:00|||||||||1
1722615740000|2024-08-02 16:22:20|6895.2|6880.2|6895.5|6880.5|6895.5|6880.5|6894.8|6879.8|16
1722615750000|2024-08-02 16:22:30|6895.8|6880.8|6896.3|6881.3|6896.3|6881.3|6895.8|6880.8|0
1722615760000|2024-08-02 16:22:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1722615770000|2024-08-02 16:22:50|6896|6881|6895.3|6880.3|6896|6881|6895.3|6880.3|2
1722615780000|2024-08-02 16:23:00|6896.3|6881.3|6899.1|6884.1|6899.1|6884.1|6896.3|6881.3|7
1722615800000|2024-08-02 16:23:20|6898.5|6883.5|6898.6|6883.6|6898.6|6883.6|6898.3|6883.3|4
1722615810000|2024-08-02 16:23:30|6898.3|6883.3|6896.2|6881.2|6898.6|6883.6|6896.2|6881.2|29
1722615820000|2024-08-02 16:23:40|6896.8|6881.8|6895.8|6880.8|6896.8|6881.8|6895.8|6880.8|39
1722615830000|2024-08-02 16:23:50|6894.9|6879.9|6894.6|6879.6|6894.9|6879.9|6894.6|6879.6|22
1722615840000|2024-08-02 16:24:00|6894.2|6879.2|6893.6|6878.6|6894.2|6879.2|6893.6|6878.6|0
1722615850000|2024-08-02 16:24:10|6894.1|6879.1|6895.1|6880.1|6895.1|6880.1|6894.1|6879.1|6
1722615880000|2024-08-02 16:24:40|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|1
1722615900000|2024-08-02 16:25:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|4
1722615920000|2024-08-02 16:25:20|6894.9|6879.9|6892.1|6877.1|6894.9|6879.9|6892.1|6877.1|11
1722615930000|2024-08-02 16:25:30|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|2
1722615960000|2024-08-02 16:26:00|6889.6|6874.6|6889.9|6874.9|6890.9|6875.9|6889.6|6874.6|2
1722615970000|2024-08-02 16:26:10|||||||||3
1722615980000|2024-08-02 16:26:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|2
1722615990000|2024-08-02 16:26:30|6889.4|6874.4|6890.9|6875.9|6890.9|6875.9|6889.1|6874.1|8
1722616000000|2024-08-02 16:26:40|6892.3|6877.3|6893.4|6878.4|6893.4|6878.4|6892.3|6877.3|2
1722616010000|2024-08-02 16:26:50|6893.8|6878.8|6892.9|6877.9|6894.3|6879.3|6892.6|6877.6|2
1722616020000|2024-08-02 16:27:00|6892.6|6877.6|6893.4|6878.4|6893.4|6878.4|6892.6|6877.6|1
1722616030000|2024-08-02 16:27:10|6893.1|6878.1|6892.7|6877.7|6893.1|6878.1|6892.7|6877.7|0
1722616040000|2024-08-02 16:27:20|6891.9|6876.9|6891.9|6876.9|6892.3|6877.3|6891.9|6876.9|2
1722616050000|2024-08-02 16:27:30|6891.6|6876.6|6893.8|6878.8|6893.8|6878.8|6891.6|6876.6|2
1722616060000|2024-08-02 16:27:40|||||||||1
1722616090000|2024-08-02 16:28:10|6895.7|6880.7|6894.8|6879.8|6896.2|6881.2|6894.8|6879.8|10
1722616100000|2024-08-02 16:28:20|6894.5|6879.5|6893.8|6878.8|6894.5|6879.5|6893.8|6878.8|1
1722616110000|2024-08-02 16:28:30|6893.4|6878.4|6891.9|6876.9|6893.4|6878.4|6891.9|6876.9|1
1722616120000|2024-08-02 16:28:40|6891.8|6876.8|6890.3|6875.3|6891.8|6876.8|6889.8|6874.8|5
1722616140000|2024-08-02 16:29:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1722616150000|2024-08-02 16:29:10|6890.3|6875.3|6890.4|6875.4|6890.4|6875.4|6890.3|6875.3|1
1722616170000|2024-08-02 16:29:30|6890.8|6875.8|6890.3|6875.3|6890.8|6875.8|6890.3|6875.3|1
1722616190000|2024-08-02 16:29:50|||||||||1
1722616200000|2024-08-02 16:30:00|6889.9|6874.9|6888.9|6873.9|6890.3|6875.3|6888.9|6873.9|1
1722616210000|2024-08-02 16:30:10|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6888.2|6873.2|10
1722616230000|2024-08-02 16:30:30|6888.8|6873.8|6890.1|6875.1|6890.1|6875.1|6888.8|6873.8|9
1722616240000|2024-08-02 16:30:40|6890.4|6875.4|6890.4|6875.4|6891.1|6876.1|6890.4|6875.4|1
1722616250000|2024-08-02 16:30:50|6890.9|6875.9|6890.6|6875.6|6890.9|6875.9|6890.6|6875.6|1
1722616260000|2024-08-02 16:31:00|6890.2|6875.2|6891.4|6876.4|6891.4|6876.4|6890.2|6875.2|1
1722616270000|2024-08-02 16:31:10|6891.3|6876.3|6891.7|6876.7|6891.8|6876.8|6891.3|6876.3|1
1722616280000|2024-08-02 16:31:20|6891.8|6876.8|6891.3|6876.3|6892.2|6877.2|6891.3|6876.3|5
1722616290000|2024-08-02 16:31:30|6890.8|6875.8|6890.1|6875.1|6890.8|6875.8|6890.1|6875.1|1
1722616300000|2024-08-02 16:31:40|6890.4|6875.4|6889.1|6874.1|6890.6|6875.6|6889.1|6874.1|1
1722616310000|2024-08-02 16:31:50|6888.7|6873.7|6889.1|6874.1|6889.1|6874.1|6888.7|6873.7|5
1722616320000|2024-08-02 16:32:00|6890.1|6875.1|6890.1|6875.1|6890.4|6875.4|6889.6|6874.6|2
1722616330000|2024-08-02 16:32:10|6889.7|6874.7|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|1
1722616340000|2024-08-02 16:32:20|6889.7|6874.7|6889.1|6874.1|6889.7|6874.7|6889.1|6874.1|1
1722616360000|2024-08-02 16:32:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|2
1722616380000|2024-08-02 16:33:00|6889.1|6874.1|6888.7|6873.7|6889.1|6874.1|6888.7|6873.7|1
1722616390000|2024-08-02 16:33:10|6887.8|6872.8|6888.9|6873.9|6888.9|6873.9|6887.6|6872.6|3
1722616400000|2024-08-02 16:33:20|||||||||1
1722616410000|2024-08-02 16:33:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|2
1722616430000|2024-08-02 16:33:50|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|5
1722616440000|2024-08-02 16:34:00|6891.2|6876.2|6889.4|6874.4|6891.3|6876.3|6889.4|6874.4|2
1722616470000|2024-08-02 16:34:30|||||||||1
1722616490000|2024-08-02 16:34:50|||||||||1
1722616500000|2024-08-02 16:35:00|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|3
1722616510000|2024-08-02 16:35:10|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|1
1722616520000|2024-08-02 16:35:20|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|4
1722616530000|2024-08-02 16:35:30|||||||||2
1722616540000|2024-08-02 16:35:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1722616550000|2024-08-02 16:35:50|6888.1|6873.1|6887.8|6872.8|6888.1|6873.1|6887.8|6872.8|2
1722616570000|2024-08-02 16:36:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|2
1722616580000|2024-08-02 16:36:20|6886.9|6871.9|6887.4|6872.4|6887.8|6872.8|6886.9|6871.9|2
1722616590000|2024-08-02 16:36:30|6887.1|6872.1|6886.9|6871.9|6887.1|6872.1|6886.9|6871.9|0
1722616600000|2024-08-02 16:36:40|||||||||2
1722616620000|2024-08-02 16:37:00|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|7
1722616630000|2024-08-02 16:37:10|6886.9|6871.9|6886.9|6871.9|6887.3|6872.3|6886.9|6871.9|2
1722616660000|2024-08-02 16:37:40|6881.8|6866.8|6882.8|6867.8|6882.8|6867.8|6881.8|6866.8|38
1722616680000|2024-08-02 16:38:00|||||||||12
1722616690000|2024-08-02 16:38:10|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|20
1722616700000|2024-08-02 16:38:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|12
1722616710000|2024-08-02 16:38:30|6884.9|6869.9|6886.8|6871.8|6886.8|6871.8|6884.9|6869.9|5
1722616720000|2024-08-02 16:38:40|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|3
1722616730000|2024-08-02 16:38:50|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1722616740000|2024-08-02 16:39:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1722616760000|2024-08-02 16:39:20|||||||||1
1722616770000|2024-08-02 16:39:30|6884.4|6869.4|6884.4|6869.4|6884.8|6869.8|6884.4|6869.4|2
1722616780000|2024-08-02 16:39:40|6884.8|6869.8|6885.7|6870.7|6885.7|6870.7|6884.8|6869.8|3
1722616790000|2024-08-02 16:39:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1722616810000|2024-08-02 16:40:10|6886.3|6871.3|6886.9|6871.9|6886.9|6871.9|6886.3|6871.3|1
1722616820000|2024-08-02 16:40:20|6886.4|6871.4|6886.9|6871.9|6886.9|6871.9|6886.4|6871.4|1
1722616840000|2024-08-02 16:40:40|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|1
1722616850000|2024-08-02 16:40:50|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|2
1722616860000|2024-08-02 16:41:00|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|1
1722616870000|2024-08-02 16:41:10|||||||||1
1722616890000|2024-08-02 16:41:30|6886.2|6871.2|6885.9|6870.9|6886.3|6871.3|6885.9|6870.9|2
1722616900000|2024-08-02 16:41:40|6885.2|6870.2|6884.8|6869.8|6885.2|6870.2|6884.8|6869.8|3
1722616910000|2024-08-02 16:41:50|6885.3|6870.3|6886.3|6871.3|6886.3|6871.3|6885.3|6870.3|5
1722616920000|2024-08-02 16:42:00|||||||||1
1722616930000|2024-08-02 16:42:10|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|4
1722616940000|2024-08-02 16:42:20|6886.3|6871.3|6885.9|6870.9|6886.3|6871.3|6885.9|6870.9|1
1722616950000|2024-08-02 16:42:30|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|6
1722616960000|2024-08-02 16:42:40|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1722616970000|2024-08-02 16:42:50|6887.8|6872.8|6890.2|6875.2|6890.2|6875.2|6887.8|6872.8|8
1722616980000|2024-08-02 16:43:00|6889.8|6874.8|6889.8|6874.8|6890.2|6875.2|6889.8|6874.8|2
1722616990000|2024-08-02 16:43:10|6890.2|6875.2|6891.5|6876.5|6892|6877|6890.2|6875.2|10
1722617000000|2024-08-02 16:43:20|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1722617010000|2024-08-02 16:43:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|1
1722617030000|2024-08-02 16:43:50|||||||||1
1722617050000|2024-08-02 16:44:10|||||||||1
1722617060000|2024-08-02 16:44:20|6889.2|6874.2|6888.2|6873.2|6889.2|6874.2|6888.2|6873.2|1
1722617070000|2024-08-02 16:44:30|6887.7|6872.7|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|13
1722617080000|2024-08-02 16:44:40|6887.4|6872.4|6886.9|6871.9|6887.8|6872.8|6886.9|6871.9|1
1722617090000|2024-08-02 16:44:50|||||||||3
1722617100000|2024-08-02 16:45:00|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|3
1722617110000|2024-08-02 16:45:10|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|13
1722617130000|2024-08-02 16:45:30|6886.5|6871.5|6885.8|6870.8|6886.5|6871.5|6885.8|6870.8|1
1722617140000|2024-08-02 16:45:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1722617160000|2024-08-02 16:46:00|6885.7|6870.7|6883.8|6868.8|6886.4|6871.4|6883.4|6868.4|10
1722617170000|2024-08-02 16:46:10|6883.7|6868.7|6883.3|6868.3|6883.7|6868.7|6883.3|6868.3|3
1722617180000|2024-08-02 16:46:20|6884.2|6869.2|6883.9|6868.9|6884.2|6869.2|6883.9|6868.9|7
1722617190000|2024-08-02 16:46:30|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|2
1722617210000|2024-08-02 16:46:50|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|3
1722617220000|2024-08-02 16:47:00|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|5
1722617250000|2024-08-02 16:47:30|||||||||1
1722617260000|2024-08-02 16:47:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|1
1722617270000|2024-08-02 16:47:50|||||||||1
1722617280000|2024-08-02 16:48:00|6882.4|6867.4|6882.8|6867.8|6882.8|6867.8|6882.4|6867.4|3
1722617290000|2024-08-02 16:48:10|6883.9|6868.9|6885.2|6870.2|6885.2|6870.2|6883.6|6868.6|3
1722617300000|2024-08-02 16:48:20|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|1
1722617330000|2024-08-02 16:48:50|||||||||2
1722617350000|2024-08-02 16:49:10|6885.8|6870.8|6886.2|6871.2|6886.6|6871.6|6885.8|6870.8|5
1722617360000|2024-08-02 16:49:20|6885.7|6870.7|6886.6|6871.6|6886.6|6871.6|6885.7|6870.7|3
1722617370000|2024-08-02 16:49:30|6886.2|6871.2|6886.2|6871.2|6886.6|6871.6|6886.2|6871.2|0
1722617380000|2024-08-02 16:49:40|6886.1|6871.1|6885.7|6870.7|6886.1|6871.1|6885.7|6870.7|2
1722617390000|2024-08-02 16:49:50|||||||||1
1722617410000|2024-08-02 16:50:10|6885.6|6870.6|6885.7|6870.7|6885.7|6870.7|6885.6|6870.6|2
1722617440000|2024-08-02 16:50:40|||||||||3
1722617450000|2024-08-02 16:50:50|6885.3|6870.3|6884.2|6869.2|6885.3|6870.3|6884.2|6869.2|1
1722617460000|2024-08-02 16:51:00|6884.1|6869.1|6883.7|6868.7|6884.1|6869.1|6883.7|6868.7|14
1722617490000|2024-08-02 16:51:30|||||||||2
1722617500000|2024-08-02 16:51:40|6883.3|6868.3|6883|6868|6883.3|6868.3|6883|6868|2
1722617510000|2024-08-02 16:51:50|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|3
1722617520000|2024-08-02 16:52:00|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6
1722617540000|2024-08-02 16:52:20|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|1
1722617550000|2024-08-02 16:52:30|6884.1|6869.1|6884|6869|6884.1|6869.1|6884|6869|3
1722617570000|2024-08-02 16:52:50|||||||||2
1722617590000|2024-08-02 16:53:10|||||||||1
1722617600000|2024-08-02 16:53:20|6884.3|6869.3|6884.3|6869.3|6884.7|6869.7|6884.3|6869.3|6
1722617610000|2024-08-02 16:53:30|6884|6869|6884|6869|6884|6869|6884|6869|0
1722617620000|2024-08-02 16:53:40|||||||||1
1722617630000|2024-08-02 16:53:50|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|2
1722617640000|2024-08-02 16:54:00|||||||||2
1722617650000|2024-08-02 16:54:10|6885.8|6870.8|6886|6871|6886.5|6871.5|6885.8|6870.8|2
1722617660000|2024-08-02 16:54:20|6885.5|6870.5|6885|6870|6885.5|6870.5|6885|6870|4
1722617680000|2024-08-02 16:54:40|6885.5|6870.5|6885.8|6870.8|6885.8|6870.8|6885.5|6870.5|7
1722617690000|2024-08-02 16:54:50|6886.2|6871.2|6886.3|6871.3|6886.3|6871.3|6886.2|6871.2|1
1722617700000|2024-08-02 16:55:00|6883.8|6868.8|6881.5|6866.5|6883.8|6868.8|6881.5|6866.5|29
1722617720000|2024-08-02 16:55:20|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1722617730000|2024-08-02 16:55:30|||||||||1
1722617760000|2024-08-02 16:56:00|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|2
1722617770000|2024-08-02 16:56:10|6881|6866|6881|6866|6881|6866|6881|6866|1
1722617780000|2024-08-02 16:56:20|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1722617790000|2024-08-02 16:56:30|6880.5|6865.5|6881|6866|6881|6866|6880.5|6865.5|2
1722617800000|2024-08-02 16:56:40|6878.1|6863.1|6878|6863|6878.1|6863.1|6878|6863|7
1722617810000|2024-08-02 16:56:50|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|1
1722617820000|2024-08-02 16:57:00|6877|6862|6878|6863|6878|6863|6877|6862|2
1722617830000|2024-08-02 16:57:10|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|8
1722617840000|2024-08-02 16:57:20|6879|6864|6879|6864|6879.5|6864.5|6879|6864|2
1722617870000|2024-08-02 16:57:50|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|2
1722617880000|2024-08-02 16:58:00|6879|6864|6879|6864|6879|6864|6879|6864|7
1722617890000|2024-08-02 16:58:10|6878.5|6863.5|6878.5|6863.5|6878.8|6863.8|6877.5|6862.5|4
1722617900000|2024-08-02 16:58:20|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.5|6863.5|0
1722617910000|2024-08-02 16:58:30|6878.5|6863.5|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|0
1722617920000|2024-08-02 16:58:40|6878.3|6863.3|6878|6863|6878.3|6863.3|6878|6863|1
1722617930000|2024-08-02 16:58:50|6877.6|6862.6|6877.5|6862.5|6877.6|6862.6|6877.5|6862.5|0
1722617940000|2024-08-02 16:59:00|6878.5|6863.5|6878.8|6863.8|6878.8|6863.8|6878.5|6863.5|4
1722617950000|2024-08-02 16:59:10|6879|6864|6879|6864|6879|6864|6879|6864|2
1722617960000|2024-08-02 16:59:20|6884.3|6869.3|6884.3|6869.3|6884.8|6869.8|6884.3|6869.3|51
1722617970000|2024-08-02 16:59:30|6882.9|6867.9|6873|6858|6882.9|6867.9|6873|6858|49
1722617980000|2024-08-02 16:59:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|3
1722618000000|2024-08-02 17:00:00|||||||||4
1722618020000|2024-08-02 17:00:20|6873.3|6858.3|6871.8|6856.8|6873.3|6858.3|6871.6|6856.6|31
1722618030000|2024-08-02 17:00:30|6873.3|6858.3|6876.2|6861.2|6876.2|6861.2|6873.3|6858.3|4
1722618040000|2024-08-02 17:00:40|6875.8|6860.8|6875.7|6860.7|6875.8|6860.8|6875.3|6860.3|1
1722618050000|2024-08-02 17:00:50|6876.1|6861.1|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|1
1722618060000|2024-08-02 17:01:00|6876.7|6861.7|6873.1|6858.1|6877.8|6862.8|6873.1|6858.1|11
1722618070000|2024-08-02 17:01:10|6873.3|6858.3|6872.3|6857.3|6873.3|6858.3|6871.3|6856.3|22
1722618080000|2024-08-02 17:01:20|||||||||13
1722618110000|2024-08-02 17:01:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1722618120000|2024-08-02 17:02:00|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1722618130000|2024-08-02 17:02:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1722618160000|2024-08-02 17:02:40|6871.5|6856.5|6871.8|6856.8|6871.8|6856.8|6871.5|6856.5|7
1722618170000|2024-08-02 17:02:50|6872|6857|6872.5|6857.5|6873.3|6858.3|6872|6857|42
1722618180000|2024-08-02 17:03:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|13
1722618190000|2024-08-02 17:03:10|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|4
1722618210000|2024-08-02 17:03:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1722618220000|2024-08-02 17:03:40|6873.8|6858.8|6874.2|6859.2|6874.2|6859.2|6873.8|6858.8|0
1722618230000|2024-08-02 17:03:50|||||||||1
1722618240000|2024-08-02 17:04:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|1
1722618250000|2024-08-02 17:04:10|6874|6859|6871.7|6856.7|6874|6859|6871.3|6856.3|16
1722618270000|2024-08-02 17:04:30|6871.8|6856.8|6873.2|6858.2|6873.2|6858.2|6871.8|6856.8|4
1722618290000|2024-08-02 17:04:50|6873.7|6858.7|6873.8|6858.8|6873.8|6858.8|6873.7|6858.7|0
1722618300000|2024-08-02 17:05:00|6874.3|6859.3|6874|6859|6874.3|6859.3|6874|6859|3
1722618310000|2024-08-02 17:05:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1722618320000|2024-08-02 17:05:20|6873.5|6858.5|6873.2|6858.2|6873.5|6858.5|6872.3|6857.3|3
1722618330000|2024-08-02 17:05:30|6873|6858|6873|6858|6873|6858|6873|6858|0
1722618340000|2024-08-02 17:05:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1722618350000|2024-08-02 17:05:50|6872.3|6857.3|6870|6855|6872.3|6857.3|6869|6854|76
1722618370000|2024-08-02 17:06:10|6870.3|6855.3|6872.5|6857.5|6872.5|6857.5|6870.3|6855.3|9
1722618380000|2024-08-02 17:06:20|||||||||1
1722618390000|2024-08-02 17:06:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1722618400000|2024-08-02 17:06:40|6872|6857|6872|6857|6872|6857|6872|6857|1
1722618410000|2024-08-02 17:06:50|6871.6|6856.6|6869|6854|6872|6857|6869|6854|4
1722618420000|2024-08-02 17:07:00|6868.5|6853.5|6865.2|6850.2|6868.5|6853.5|6863.9|6848.9|44
1722618430000|2024-08-02 17:07:10|6865.9|6850.9|6866.7|6851.7|6866.7|6851.7|6865.9|6850.9|4
1722618440000|2024-08-02 17:07:20|6866.9|6851.9|6868.7|6853.7|6868.7|6853.7|6866.9|6851.9|1
1722618460000|2024-08-02 17:07:40|6868.9|6853.9|6868.9|6853.9|6869.2|6854.2|6868.9|6853.9|1
1722618470000|2024-08-02 17:07:50|6869.1|6854.1|6869.1|6854.1|6869.2|6854.2|6868.6|6853.6|0
1722618480000|2024-08-02 17:08:00|6869.2|6854.2|6869.7|6854.7|6869.7|6854.7|6869.2|6854.2|3
1722618500000|2024-08-02 17:08:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1722618510000|2024-08-02 17:08:30|6870.1|6855.1|6869.7|6854.7|6870.1|6855.1|6869.7|6854.7|1
1722618530000|2024-08-02 17:08:50|6869.2|6854.2|6861.9|6846.9|6869.2|6854.2|6861.9|6846.9|28
1722618540000|2024-08-02 17:09:00|6862|6847|6864|6849|6864.4|6849.4|6858.6|6843.6|54
1722618550000|2024-08-02 17:09:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.1|6850.1|2
1722618560000|2024-08-02 17:09:20|6866|6851|6868.5|6853.5|6868.9|6853.9|6866|6851|8
1722618570000|2024-08-02 17:09:30|6868.9|6853.9|6869.2|6854.2|6869.2|6854.2|6868.9|6853.9|0
1722618580000|2024-08-02 17:09:40|6869.6|6854.6|6869.7|6854.7|6869.7|6854.7|6869.6|6854.6|2
1722618590000|2024-08-02 17:09:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|1
1722618620000|2024-08-02 17:10:20|6869|6854|6869|6854|6869|6854|6869|6854|1
1722618630000|2024-08-02 17:10:30|6868.9|6853.9|6866.6|6851.6|6868.9|6853.9|6866.6|6851.6|3
1722618640000|2024-08-02 17:10:40|6866.2|6851.2|6865.5|6850.5|6866.2|6851.2|6865.5|6850.5|1
1722618650000|2024-08-02 17:10:50|6865|6850|6865.4|6850.4|6865.4|6850.4|6865|6850|0
1722618660000|2024-08-02 17:11:00|6865.5|6850.5|6866.4|6851.4|6866.4|6851.4|6865.5|6850.5|1
1722618670000|2024-08-02 17:11:10|6866|6851|6865.5|6850.5|6866|6851|6865.5|6850.5|1
1722618690000|2024-08-02 17:11:30|6865.9|6850.9|6865.5|6850.5|6865.9|6850.9|6865.5|6850.5|2
1722618700000|2024-08-02 17:11:40|6864.9|6849.9|6865.1|6850.1|6865.1|6850.1|6864.4|6849.4|2
1722618710000|2024-08-02 17:11:50|6864.7|6849.7|6864.7|6849.7|6865.1|6850.1|6864.7|6849.7|0
1722618720000|2024-08-02 17:12:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1722618730000|2024-08-02 17:12:10|6864.7|6849.7|6864.4|6849.4|6864.7|6849.7|6864.4|6849.4|4
1722618740000|2024-08-02 17:12:20|6864.2|6849.2|6865.1|6850.1|6865.6|6850.6|6864.2|6849.2|7
1722618750000|2024-08-02 17:12:30|||||||||18
1722618760000|2024-08-02 17:12:40|6866.7|6851.7|6868.7|6853.7|6868.7|6853.7|6866.7|6851.7|18
1722618780000|2024-08-02 17:13:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1722618810000|2024-08-02 17:13:30|||||||||1
1722618820000|2024-08-02 17:13:40|6868.7|6853.7|6871|6856|6871|6856|6868.7|6853.7|3
1722618830000|2024-08-02 17:13:50|6871.1|6856.1|6872.1|6857.1|6872.5|6857.5|6871.1|6856.1|3
1722618860000|2024-08-02 17:14:20|6871.4|6856.4|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|3
1722618870000|2024-08-02 17:14:30|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.4|6856.4|0
1722618890000|2024-08-02 17:14:50|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|1
1722618900000|2024-08-02 17:15:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1722618910000|2024-08-02 17:15:10|||||||||1
1722618930000|2024-08-02 17:15:30|6870.6|6855.6|6869.2|6854.2|6870.6|6855.6|6869.1|6854.1|21
1722618940000|2024-08-02 17:15:40|6869.1|6854.1|6868.4|6853.4|6869.1|6854.1|6868.2|6853.2|5
1722618950000|2024-08-02 17:15:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1722618960000|2024-08-02 17:16:00|6868.6|6853.6|6868.6|6853.6|6869.1|6854.1|6868.4|6853.4|1
1722618970000|2024-08-02 17:16:10|6869.3|6854.3|6871.7|6856.7|6872.1|6857.1|6869.3|6854.3|12
1722618980000|2024-08-02 17:16:20|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1722618990000|2024-08-02 17:16:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|2
1722619000000|2024-08-02 17:16:40|6871.6|6856.6|6870.5|6855.5|6871.6|6856.6|6870.1|6855.1|3
1722619010000|2024-08-02 17:16:50|6870.2|6855.2|6870.6|6855.6|6870.6|6855.6|6870.2|6855.2|1
1722619020000|2024-08-02 17:17:00|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6870.1|6855.1|1
1722619050000|2024-08-02 17:17:30|||||||||1
1722619070000|2024-08-02 17:17:50|||||||||1
1722619080000|2024-08-02 17:18:00|6870.5|6855.5|6870.7|6855.7|6871.6|6856.6|6870.2|6855.2|3
1722619090000|2024-08-02 17:18:10|6871.2|6856.2|6871.6|6856.6|6871.6|6856.6|6871.2|6856.2|1
1722619100000|2024-08-02 17:18:20|6871.2|6856.2|6871.6|6856.6|6871.6|6856.6|6870.9|6855.9|2
1722619110000|2024-08-02 17:18:30|6871.1|6856.1|6870.7|6855.7|6871.6|6856.6|6870.7|6855.7|0
1722619120000|2024-08-02 17:18:40|6871.1|6856.1|6870.2|6855.2|6871.1|6856.1|6870.2|6855.2|1
1722619130000|2024-08-02 17:18:50|||||||||1
1722619140000|2024-08-02 17:19:00|||||||||1
1722619150000|2024-08-02 17:19:10|6869.8|6854.8|6868.6|6853.6|6869.8|6854.8|6868.2|6853.2|4
1722619160000|2024-08-02 17:19:20|6868.1|6853.1|6867.6|6852.6|6868.1|6853.1|6867.2|6852.2|2
1722619170000|2024-08-02 17:19:30|6867.2|6852.2|6866.7|6851.7|6867.6|6852.6|6866.7|6851.7|0
1722619180000|2024-08-02 17:19:40|6866.2|6851.2|6866.2|6851.2|6866.6|6851.6|6866.2|6851.2|1
1722619200000|2024-08-02 17:20:00|||||||||1
1722619210000|2024-08-02 17:20:10|6866.4|6851.4|6866.7|6851.7|6866.9|6851.9|6866.4|6851.4|5
1722619240000|2024-08-02 17:20:40|6866.9|6851.9|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|1
1722619260000|2024-08-02 17:21:00|6866.7|6851.7|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|1
1722619270000|2024-08-02 17:21:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1722619290000|2024-08-02 17:21:30|6867.2|6852.2|6863.9|6848.9|6867.2|6852.2|6863.9|6848.9|5
1722619320000|2024-08-02 17:22:00|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|1
1722619330000|2024-08-02 17:22:10|6864.5|6849.5|6865.4|6850.4|6865.4|6850.4|6864.5|6849.5|7
1722619340000|2024-08-02 17:22:20|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|1
1722619350000|2024-08-02 17:22:30|6864.9|6849.9|6865|6850|6865|6850|6864.9|6849.9|0
1722619370000|2024-08-02 17:22:50|6864.9|6849.9|6864.5|6849.5|6864.9|6849.9|6864.5|6849.5|1
1722619380000|2024-08-02 17:23:00|6864.9|6849.9|6865|6850|6865|6850|6864.5|6849.5|5
1722619390000|2024-08-02 17:23:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1722619400000|2024-08-02 17:23:20|||||||||1
1722619420000|2024-08-02 17:23:40|||||||||1
1722619440000|2024-08-02 17:24:00|||||||||5
1722619450000|2024-08-02 17:24:10|||||||||2
1722619460000|2024-08-02 17:24:20|||||||||1
1722619480000|2024-08-02 17:24:40|||||||||2
1722619490000|2024-08-02 17:24:50|||||||||1
1722619500000|2024-08-02 17:25:00|||||||||1
1722619510000|2024-08-02 17:25:10|6862.6|6847.6|6863.4|6848.4|6863.4|6848.4|6862.5|6847.5|8
1722619530000|2024-08-02 17:25:30|6863|6848|6862.5|6847.5|6863|6848|6862.5|6847.5|7
1722619540000|2024-08-02 17:25:40|||||||||3
1722619550000|2024-08-02 17:25:50|||||||||1
1722619560000|2024-08-02 17:26:00|6862.9|6847.9|6862.5|6847.5|6863|6848|6862.5|6847.5|6
1722619590000|2024-08-02 17:26:30|||||||||3
1722619610000|2024-08-02 17:26:50|||||||||1
1722619620000|2024-08-02 17:27:00|||||||||2
1722619630000|2024-08-02 17:27:10|6863.2|6848.2|6863.5|6848.5|6863.5|6848.5|6863.2|6848.2|2
1722619640000|2024-08-02 17:27:20|6864.6|6849.6|6864|6849|6864.9|6849.9|6864|6849|4
1722619660000|2024-08-02 17:27:40|6864.9|6849.9|6865|6850|6865|6850|6864.9|6849.9|0
1722619670000|2024-08-02 17:27:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1722619680000|2024-08-02 17:28:00|||||||||3
1722619690000|2024-08-02 17:28:10|6864.4|6849.4|6863.5|6848.5|6864.4|6849.4|6863.5|6848.5|2
1722619710000|2024-08-02 17:28:30|6863|6848|6863|6848|6863|6848|6863|6848|0
1722619720000|2024-08-02 17:28:40|6862.5|6847.5|6862.9|6847.9|6863|6848|6862.5|6847.5|6
1722619730000|2024-08-02 17:28:50|6862.5|6847.5|6862.9|6847.9|6862.9|6847.9|6862.5|6847.5|0
1722619740000|2024-08-02 17:29:00|6863.2|6848.2|6863|6848|6863.4|6848.4|6862.6|6847.6|1
1722619750000|2024-08-02 17:29:10|6862.9|6847.9|6863|6848|6863.4|6848.4|6862.9|6847.9|4
1722619760000|2024-08-02 17:29:20|6862.5|6847.5|6862.6|6847.6|6863|6848|6862.5|6847.5|1
1722619770000|2024-08-02 17:29:30|6862.5|6847.5|6862.5|6847.5|6862.9|6847.9|6862.5|6847.5|2
1722619800000|2024-08-02 17:30:00|6862.1|6847.1|6862.5|6847.5|6862.5|6847.5|6862.1|6847.1|2
1722619810000|2024-08-02 17:30:10|6861.9|6846.9|6861.6|6846.6|6861.9|6846.9|6861.6|6846.6|5
1722619820000|2024-08-02 17:30:20|6861.4|6846.4|6860.5|6845.5|6861.4|6846.4|6860.5|6845.5|3
1722619830000|2024-08-02 17:30:30|6859.9|6844.9|6859|6844|6860|6845|6859|6844|4
1722619840000|2024-08-02 17:30:40|6858.6|6843.6|6858.5|6843.5|6858.6|6843.6|6858.5|6843.5|0
1722619850000|2024-08-02 17:30:50|6858|6843|6858|6843|6858|6843|6858|6843|8
1722619860000|2024-08-02 17:31:00|6858.5|6843.5|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|8
1722619870000|2024-08-02 17:31:10|6858|6843|6857.5|6842.5|6858|6843|6857.5|6842.5|10
1722619880000|2024-08-02 17:31:20|||||||||4
1722619890000|2024-08-02 17:31:30|6857.9|6842.9|6858|6843|6858|6843|6857.9|6842.9|3
1722619900000|2024-08-02 17:31:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858|6843|7
1722619910000|2024-08-02 17:31:50|6858|6843|6856.7|6841.7|6858|6843|6856.1|6841.1|2
1722619920000|2024-08-02 17:32:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1722619930000|2024-08-02 17:32:10|6857|6842|6857|6842|6857|6842|6857|6842|1
1722619940000|2024-08-02 17:32:20|6857.4|6842.4|6858|6843|6858|6843|6857.4|6842.4|4
1722619950000|2024-08-02 17:32:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1722619960000|2024-08-02 17:32:40|6858.9|6843.9|6858.5|6843.5|6859.4|6844.4|6858.5|6843.5|8
1722619970000|2024-08-02 17:32:50|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.9|6843.9|0
1722619980000|2024-08-02 17:33:00|6859|6844|6861.9|6846.9|6861.9|6846.9|6859|6844|6
1722619990000|2024-08-02 17:33:10|6861.4|6846.4|6861|6846|6861.4|6846.4|6861|6846|1
1722620020000|2024-08-02 17:33:40|||||||||1
1722620030000|2024-08-02 17:33:50|6861.4|6846.4|6861.2|6846.2|6861.4|6846.4|6861.2|6846.2|0
1722620040000|2024-08-02 17:34:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|1
1722620060000|2024-08-02 17:34:20|||||||||1
1722620070000|2024-08-02 17:34:30|||||||||5
1722620080000|2024-08-02 17:34:40|6861.5|6846.5|6861.8|6846.8|6861.8|6846.8|6861.5|6846.5|5
1722620090000|2024-08-02 17:34:50|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1722620100000|2024-08-02 17:35:00|6861.9|6846.9|6861|6846|6862|6847|6861|6846|11
1722620120000|2024-08-02 17:35:20|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|1
1722620150000|2024-08-02 17:35:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|1
1722620170000|2024-08-02 17:36:10|6861.4|6846.4|6861.4|6846.4|6861.8|6846.8|6861.4|6846.4|5
1722620180000|2024-08-02 17:36:20|6861|6846|6861|6846|6861|6846|6860.5|6845.5|2
1722620200000|2024-08-02 17:36:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|18
1722620210000|2024-08-02 17:36:50|6859.9|6844.9|6860|6845|6860|6845|6859.9|6844.9|0
1722620230000|2024-08-02 17:37:10|||||||||1
1722620240000|2024-08-02 17:37:20|6859.9|6844.9|6859|6844|6860|6845|6859|6844|1
1722620250000|2024-08-02 17:37:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1722620260000|2024-08-02 17:37:40|6859|6844|6859|6844|6859|6844|6859|6844|1
1722620280000|2024-08-02 17:38:00|||||||||1
1722620290000|2024-08-02 17:38:10|||||||||1
1722620300000|2024-08-02 17:38:20|6858.5|6843.5|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|4
1722620310000|2024-08-02 17:38:30|||||||||2
1722620320000|2024-08-02 17:38:40|6858.9|6843.9|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|7
1722620340000|2024-08-02 17:39:00|6858.2|6843.2|6857.5|6842.5|6858.2|6843.2|6857.5|6842.5|3
1722620350000|2024-08-02 17:39:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|2
1722620360000|2024-08-02 17:39:20|6858.4|6843.4|6858.5|6843.5|6858.9|6843.9|6858.4|6843.4|6
1722620370000|2024-08-02 17:39:30|6858.9|6843.9|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|1
1722620380000|2024-08-02 17:39:40|6858.9|6843.9|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|3
1722620390000|2024-08-02 17:39:50|6858.7|6843.7|6859|6844|6859.4|6844.4|6858.5|6843.5|3
1722620400000|2024-08-02 17:40:00|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|0
1722620420000|2024-08-02 17:40:20|6858|6843|6858.5|6843.5|6858.5|6843.5|6858|6843|5
1722620430000|2024-08-02 17:40:30|6859.2|6844.2|6858.4|6843.4|6859.2|6844.2|6858|6843|6
1722620440000|2024-08-02 17:40:40|6858|6843|6858.4|6843.4|6858.4|6843.4|6858|6843|0
1722620450000|2024-08-02 17:40:50|6858|6843|6858|6843|6858|6843|6858|6843|1
1722620460000|2024-08-02 17:41:00|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|0
1722620470000|2024-08-02 17:41:10|6858.4|6843.4|6858|6843|6858.4|6843.4|6858|6843|2
1722620480000|2024-08-02 17:41:20|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1722620500000|2024-08-02 17:41:40|||||||||1
1722620520000|2024-08-02 17:42:00|6857.9|6842.9|6857.5|6842.5|6857.9|6842.9|6857.5|6842.5|1
1722620530000|2024-08-02 17:42:10|6857|6842|6856.7|6841.7|6857|6842|6856.7|6841.7|6
1722620550000|2024-08-02 17:42:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1722620560000|2024-08-02 17:42:40|||||||||3
1722620570000|2024-08-02 17:42:50|||||||||2
1722620580000|2024-08-02 17:43:00|6856.2|6841.2|6856.5|6841.5|6856.5|6841.5|6856.2|6841.2|3
1722620610000|2024-08-02 17:43:30|||||||||1
1722620630000|2024-08-02 17:43:50|||||||||1
1722620650000|2024-08-02 17:44:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|21
1722620660000|2024-08-02 17:44:20|6857.9|6842.9|6857.5|6842.5|6857.9|6842.9|6857.5|6842.5|6
1722620690000|2024-08-02 17:44:50|||||||||1
1722620700000|2024-08-02 17:45:00|6857.9|6842.9|6856.3|6841.3|6858.3|6843.3|6855.7|6840.7|11
1722620710000|2024-08-02 17:45:10|6856.4|6841.4|6855.4|6840.4|6856.8|6841.8|6855.4|6840.4|28
1722620720000|2024-08-02 17:45:20|6854.9|6839.9|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|2
1722620730000|2024-08-02 17:45:30|6854.9|6839.9|6854.5|6839.5|6854.9|6839.9|6854.5|6839.5|3
1722620740000|2024-08-02 17:45:40|||||||||3
1722620760000|2024-08-02 17:46:00|6854.9|6839.9|6855.5|6840.5|6855.5|6840.5|6854.5|6839.5|23
1722620770000|2024-08-02 17:46:10|6855.9|6840.9|6855.5|6840.5|6856|6841|6855.5|6840.5|13
1722620790000|2024-08-02 17:46:30|6855|6840|6855|6840|6855|6840|6855|6840|18
1722620800000|2024-08-02 17:46:40|||||||||3
1722620810000|2024-08-02 17:46:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|7
1722620820000|2024-08-02 17:47:00|6855|6840|6854.5|6839.5|6855|6840|6854.5|6839.5|7
1722620840000|2024-08-02 17:47:20|6854.2|6839.2|6854|6839|6854.2|6839.2|6854|6839|0
1722620850000|2024-08-02 17:47:30|||||||||3
1722620860000|2024-08-02 17:47:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|9
1722620880000|2024-08-02 17:48:00|6853.4|6838.4|6853.5|6838.5|6853.8|6838.8|6853.4|6838.4|4
1722620890000|2024-08-02 17:48:10|6853.4|6838.4|6852.5|6837.5|6853.4|6838.4|6852.5|6837.5|2
1722620900000|2024-08-02 17:48:20|6852.9|6837.9|6852.5|6837.5|6852.9|6837.9|6852.5|6837.5|7
1722620910000|2024-08-02 17:48:30|||||||||1
1722620930000|2024-08-02 17:48:50|||||||||2
1722620950000|2024-08-02 17:49:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|4
1722620960000|2024-08-02 17:49:20|6852.4|6837.4|6850.4|6835.4|6852.4|6837.4|6848.4|6833.4|137
1722620970000|2024-08-02 17:49:30|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|2
1722620980000|2024-08-02 17:49:40|6851|6836|6852.4|6837.4|6852.4|6837.4|6851|6836|5
1722620990000|2024-08-02 17:49:50|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|10
1722621000000|2024-08-02 17:50:00|6852.4|6837.4|6854.3|6839.3|6854.3|6839.3|6852.4|6837.4|6
1722621010000|2024-08-02 17:50:10|6854.8|6839.8|6856|6841|6857.4|6842.4|6854.8|6839.8|4
1722621020000|2024-08-02 17:50:20|6855.7|6840.7|6856.8|6841.8|6856.8|6841.8|6855.4|6840.4|0
1722621030000|2024-08-02 17:50:30|6857|6842|6856.4|6841.4|6857|6842|6856.4|6841.4|0
1722621040000|2024-08-02 17:50:40|6855.5|6840.5|6856.4|6841.4|6856.4|6841.4|6855.5|6840.5|29
1722621050000|2024-08-02 17:50:50|6856|6841|6856.4|6841.4|6856.4|6841.4|6856|6841|1
1722621060000|2024-08-02 17:51:00|6856.8|6841.8|6856.4|6841.4|6856.8|6841.8|6856.2|6841.2|2
1722621070000|2024-08-02 17:51:10|6856|6841|6856.4|6841.4|6856.4|6841.4|6856|6841|0
1722621080000|2024-08-02 17:51:20|6856.5|6841.5|6858.1|6843.1|6858.1|6843.1|6856.5|6841.5|6
1722621090000|2024-08-02 17:51:30|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|1
1722621100000|2024-08-02 17:51:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722621120000|2024-08-02 17:52:00|||||||||1
1722621130000|2024-08-02 17:52:10|6858.8|6843.8|6859.1|6844.1|6859.1|6844.1|6858.8|6843.8|0
1722621140000|2024-08-02 17:52:20|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|3
1722621160000|2024-08-02 17:52:40|6857.8|6842.8|6857.9|6842.9|6858.1|6843.1|6857.8|6842.8|1
1722621170000|2024-08-02 17:52:50|6858.1|6843.1|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|1
1722621180000|2024-08-02 17:53:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1722621200000|2024-08-02 17:53:20|6857|6842|6859.5|6844.5|6859.5|6844.5|6857|6842|8
1722621220000|2024-08-02 17:53:40|6859.8|6844.8|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|1
1722621230000|2024-08-02 17:53:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1722621250000|2024-08-02 17:54:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1722621280000|2024-08-02 17:54:40|||||||||1
1722621310000|2024-08-02 17:55:10|||||||||8
1722621320000|2024-08-02 17:55:20|6858.9|6843.9|6858.8|6843.8|6858.9|6843.9|6858.8|6843.8|0
1722621330000|2024-08-02 17:55:30|6858.6|6843.6|6857.3|6842.3|6858.6|6843.6|6857.3|6842.3|19
1722621340000|2024-08-02 17:55:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1722621350000|2024-08-02 17:55:50|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|1
1722621360000|2024-08-02 17:56:00|6857.6|6842.6|6858|6843|6858|6843|6857.6|6842.6|2
1722621380000|2024-08-02 17:56:20|6858.3|6843.3|6859.6|6844.6|6859.6|6844.6|6858.3|6843.3|5
1722621390000|2024-08-02 17:56:30|6860|6845|6859.6|6844.6|6860|6845|6859.3|6844.3|1
1722621410000|2024-08-02 17:56:50|||||||||1
1722621420000|2024-08-02 17:57:00|6860|6845|6860.1|6845.1|6860.1|6845.1|6860|6845|7
1722621430000|2024-08-02 17:57:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1722621440000|2024-08-02 17:57:20|||||||||1
1722621470000|2024-08-02 17:57:50|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1722621480000|2024-08-02 17:58:00|6861.6|6846.6|6860.8|6845.8|6862.6|6847.6|6860.8|6845.8|12
1722621490000|2024-08-02 17:58:10|6860.4|6845.4|6860.1|6845.1|6860.4|6845.4|6859.6|6844.6|2
1722621500000|2024-08-02 17:58:20|6859.6|6844.6|6860|6845|6860.1|6845.1|6859.3|6844.3|9
1722621520000|2024-08-02 17:58:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|2
1722621530000|2024-08-02 17:58:50|6859.6|6844.6|6860|6845|6860|6845|6859.6|6844.6|1
1722621540000|2024-08-02 17:59:00|6859.6|6844.6|6861.1|6846.1|6861.1|6846.1|6859.6|6844.6|3
1722621550000|2024-08-02 17:59:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|35
1722621560000|2024-08-02 17:59:20|||||||||1
1722621570000|2024-08-02 17:59:30|||||||||1
1722621580000|2024-08-02 17:59:40|6860.8|6845.8|6860.8|6845.8|6861.3|6846.3|6860.8|6845.8|0
1722621600000|2024-08-02 18:00:00|6861.6|6846.6|6865.3|6850.3|6865.3|6850.3|6861.6|6846.6|7
1722621610000|2024-08-02 18:00:10|||||||||1
1722621620000|2024-08-02 18:00:20|||||||||1
1722621630000|2024-08-02 18:00:30|||||||||1
1722621650000|2024-08-02 18:00:50|||||||||2
1722621660000|2024-08-02 18:01:00|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.3|6850.3|4
1722621670000|2024-08-02 18:01:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|1
1722621680000|2024-08-02 18:01:20|6864.9|6849.9|6864.1|6849.1|6864.9|6849.9|6864.1|6849.1|8
1722621690000|2024-08-02 18:01:30|6864.6|6849.6|6865.1|6850.1|6865.5|6850.5|6864.6|6849.6|5
1722621700000|2024-08-02 18:01:40|6864.6|6849.6|6865|6850|6865|6850|6864.6|6849.6|21
1722621710000|2024-08-02 18:01:50|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|1
1722621720000|2024-08-02 18:02:00|6864.6|6849.6|6862.3|6847.3|6866.3|6851.3|6862.3|6847.3|37
1722621730000|2024-08-02 18:02:10|6861.8|6846.8|6861.1|6846.1|6861.8|6846.8|6861.1|6846.1|5
1722621740000|2024-08-02 18:02:20|6860.8|6845.8|6861|6846|6861|6846|6860.6|6845.6|7
1722621750000|2024-08-02 18:02:30|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1722621760000|2024-08-02 18:02:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1722621770000|2024-08-02 18:02:50|||||||||1
1722621780000|2024-08-02 18:03:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|3
1722621790000|2024-08-02 18:03:10|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|13
1722621810000|2024-08-02 18:03:30|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1722621820000|2024-08-02 18:03:40|6858.6|6843.6|6857.8|6842.8|6858.6|6843.6|6857.8|6842.8|6
1722621830000|2024-08-02 18:03:50|6858.1|6843.1|6858.3|6843.3|6858.3|6843.3|6858.1|6843.1|4
1722621840000|2024-08-02 18:04:00|||||||||2
1722621850000|2024-08-02 18:04:10|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859|6844|10
1722621860000|2024-08-02 18:04:20|6860.6|6845.6|6862|6847|6862|6847|6860.3|6845.3|6
1722621870000|2024-08-02 18:04:30|6862.1|6847.1|6860.8|6845.8|6862.1|6847.1|6860.8|6845.8|8
1722621880000|2024-08-02 18:04:40|6861.1|6846.1|6861.3|6846.3|6861.3|6846.3|6860.8|6845.8|1
1722621900000|2024-08-02 18:05:00|6861.6|6846.6|6861.3|6846.3|6861.6|6846.6|6861.3|6846.3|28
1722621910000|2024-08-02 18:05:10|6860.9|6845.9|6861.6|6846.6|6862|6847|6860.8|6845.8|6
1722621920000|2024-08-02 18:05:20|6862|6847|6862|6847|6862|6847|6861.6|6846.6|11
1722621930000|2024-08-02 18:05:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|2
1722621940000|2024-08-02 18:05:40|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|3
1722621950000|2024-08-02 18:05:50|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|8
1722621960000|2024-08-02 18:06:00|6862.4|6847.4|6862.1|6847.1|6862.4|6847.4|6862.1|6847.1|5
1722621980000|2024-08-02 18:06:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|4
1722621990000|2024-08-02 18:06:30|||||||||1
1722622000000|2024-08-02 18:06:40|6860.8|6845.8|6861.1|6846.1|6861.1|6846.1|6860.3|6845.3|20
1722622010000|2024-08-02 18:06:50|||||||||26
1722622020000|2024-08-02 18:07:00|||||||||53
1722622030000|2024-08-02 18:07:10|6860.8|6845.8|6861.3|6846.3|6861.3|6846.3|6860.3|6845.3|5
1722622040000|2024-08-02 18:07:20|6861.8|6846.8|6861.5|6846.5|6862.1|6847.1|6861.5|6846.5|4
1722622050000|2024-08-02 18:07:30|6861.1|6846.1|6861.5|6846.5|6861.5|6846.5|6861.1|6846.1|4
1722622060000|2024-08-02 18:07:40|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|2
1722622070000|2024-08-02 18:07:50|6861.4|6846.4|6861.1|6846.1|6861.6|6846.6|6860.8|6845.8|1
1722622080000|2024-08-02 18:08:00|6861.4|6846.4|6863|6848|6863|6848|6861.3|6846.3|7
1722622090000|2024-08-02 18:08:10|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1722622100000|2024-08-02 18:08:20|||||||||3
1722622110000|2024-08-02 18:08:30|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|4
1722622120000|2024-08-02 18:08:40|6863.6|6848.6|6863.3|6848.3|6863.6|6848.6|6863.3|6848.3|11
1722622130000|2024-08-02 18:08:50|6863.6|6848.6|6864.1|6849.1|6866.5|6851.5|6863.6|6848.6|13
1722622140000|2024-08-02 18:09:00|6864.6|6849.6|6866|6851|6866|6851|6864.6|6849.6|11
1722622150000|2024-08-02 18:09:10|6866.3|6851.3|6867.6|6852.6|6867.6|6852.6|6866.3|6851.3|10
1722622160000|2024-08-02 18:09:20|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|1
1722622170000|2024-08-02 18:09:30|6868|6853|6867.1|6852.1|6868|6853|6867.1|6852.1|15
1722622180000|2024-08-02 18:09:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|14
1722622190000|2024-08-02 18:09:50|6867.1|6852.1|6867.1|6852.1|6867.5|6852.5|6867.1|6852.1|5
1722622200000|2024-08-02 18:10:00|6868|6853|6868.1|6853.1|6868.4|6853.4|6868|6853|16
1722622210000|2024-08-02 18:10:10|6866.6|6851.6|6865.6|6850.6|6866.6|6851.6|6865.6|6850.6|20
1722622220000|2024-08-02 18:10:20|6865.8|6850.8|6865.1|6850.1|6867|6852|6865.1|6850.1|6
1722622230000|2024-08-02 18:10:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|11
1722622240000|2024-08-02 18:10:40|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|2
1722622250000|2024-08-02 18:10:50|6865.6|6850.6|6865.3|6850.3|6865.6|6850.6|6865.3|6850.3|14
1722622260000|2024-08-02 18:11:00|6866.4|6851.4|6868.1|6853.1|6868.1|6853.1|6866.4|6851.4|30
1722622270000|2024-08-02 18:11:10|||||||||7
1722622280000|2024-08-02 18:11:20|||||||||6
1722622290000|2024-08-02 18:11:30|6868.3|6853.3|6868.5|6853.5|6868.5|6853.5|6868.1|6853.1|19
1722622300000|2024-08-02 18:11:40|6867.8|6852.8|6867.1|6852.1|6867.8|6852.8|6867.1|6852.1|20
1722622310000|2024-08-02 18:11:50|6867.6|6852.6|6868.1|6853.1|6868.1|6853.1|6867.6|6852.6|36
1722622320000|2024-08-02 18:12:00|6868.3|6853.3|6868.6|6853.6|6868.6|6853.6|6868.3|6853.3|6
1722622330000|2024-08-02 18:12:10|6868.8|6853.8|6870.4|6855.4|6873.6|6858.6|6868.8|6853.8|76
1722622340000|2024-08-02 18:12:20|6870.8|6855.8|6870|6855|6870.8|6855.8|6870|6855|32
1722622350000|2024-08-02 18:12:30|6870.4|6855.4|6875.3|6860.3|6875.3|6860.3|6869.4|6854.4|34
1722622360000|2024-08-02 18:12:40|6873.9|6858.9|6875.9|6860.9|6876.3|6861.3|6873.4|6858.4|31
1722622370000|2024-08-02 18:12:50|||||||||3
1722622380000|2024-08-02 18:13:00|6874.4|6859.4|6872.4|6857.4|6874.8|6859.8|6872.4|6857.4|13
1722622390000|2024-08-02 18:13:10|6872.8|6857.8|6872.4|6857.4|6872.8|6857.8|6872.4|6857.4|0
1722622400000|2024-08-02 18:13:20|6872.3|6857.3|6873.3|6858.3|6873.3|6858.3|6869.3|6854.3|28
1722622410000|2024-08-02 18:13:30|6872.5|6857.5|6869.8|6854.8|6873.3|6858.3|6869.8|6854.8|28
1722622420000|2024-08-02 18:13:40|6869.9|6854.9|6869|6854|6869.9|6854.9|6868.9|6853.9|8
1722622430000|2024-08-02 18:13:50|6869.4|6854.4|6868.9|6853.9|6869.5|6854.5|6868.9|6853.9|7
1722622440000|2024-08-02 18:14:00|6868.8|6853.8|6874.3|6859.3|6874.3|6859.3|6868.8|6853.8|90
1722622450000|2024-08-02 18:14:10|6874.9|6859.9|6875.5|6860.5|6876.3|6861.3|6874.3|6859.3|73
1722622460000|2024-08-02 18:14:20|6875.4|6860.4|6875.9|6860.9|6876.9|6861.9|6875.3|6860.3|58
1722622470000|2024-08-02 18:14:30|6875.8|6860.8|6876.9|6861.9|6876.9|6861.9|6874.5|6859.5|68
1722622480000|2024-08-02 18:14:40|6877.3|6862.3|6877.5|6862.5|6878|6863|6876.2|6861.2|95
1722622490000|2024-08-02 18:14:50|6877.7|6862.7|6875.9|6860.9|6878.3|6863.3|6875.7|6860.7|126
1722622500000|2024-08-02 18:15:00|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6875.8|6860.8|3
1722622510000|2024-08-02 18:15:10|6876.4|6861.4|6876.8|6861.8|6876.8|6861.8|6876.4|6861.4|1
1722622520000|2024-08-02 18:15:20|6876.3|6861.3|6875|6860|6876.3|6861.3|6875|6860|5
1722622530000|2024-08-02 18:15:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1722622540000|2024-08-02 18:15:40|||||||||4
1722622550000|2024-08-02 18:15:50|6874.9|6859.9|6878.8|6863.8|6878.8|6863.8|6874.9|6859.9|16
1722622560000|2024-08-02 18:16:00|6878.9|6863.9|6877.7|6862.7|6880.9|6865.9|6877.5|6862.5|38
1722622570000|2024-08-02 18:16:10|6877.2|6862.2|6877|6862|6877.2|6862.2|6876.2|6861.2|4
1722622580000|2024-08-02 18:16:20|6876.7|6861.7|6875.9|6860.9|6876.7|6861.7|6875.2|6860.2|1
1722622590000|2024-08-02 18:16:30|6876|6861|6877.8|6862.8|6877.8|6862.8|6875.7|6860.7|21
1722622600000|2024-08-02 18:16:40|6878|6863|6878|6863|6878.4|6863.4|6877.9|6862.9|2
1722622610000|2024-08-02 18:16:50|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|1
1722622620000|2024-08-02 18:17:00|6877.9|6862.9|6880.2|6865.2|6880.5|6865.5|6877.9|6862.9|27
1722622630000|2024-08-02 18:17:10|6880.4|6865.4|6878.7|6863.7|6881.3|6866.3|6878.7|6863.7|31
1722622640000|2024-08-02 18:17:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|22
1722622650000|2024-08-02 18:17:30|6878.7|6863.7|6879.9|6864.9|6880.4|6865.4|6878.7|6863.7|19
1722622660000|2024-08-02 18:17:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6
1722622670000|2024-08-02 18:17:50|6880.3|6865.3|6880.2|6865.2|6880.3|6865.3|6879.7|6864.7|59
1722622680000|2024-08-02 18:18:00|6879.7|6864.7|6875.8|6860.8|6879.7|6864.7|6875.8|6860.8|10
1722622690000|2024-08-02 18:18:10|6877.8|6862.8|6877.5|6862.5|6878.2|6863.2|6877.5|6862.5|16
1722622700000|2024-08-02 18:18:20|6878|6863|6878.2|6863.2|6878.5|6863.5|6877.7|6862.7|1
1722622710000|2024-08-02 18:18:30|6879.3|6864.3|6878|6863|6879.3|6864.3|6878|6863|2
1722622720000|2024-08-02 18:18:40|6878.4|6863.4|6879.2|6864.2|6879.7|6864.7|6878.4|6863.4|2
1722622730000|2024-08-02 18:18:50|6879.1|6864.1|6876.7|6861.7|6879.1|6864.1|6875.8|6860.8|5
1722622740000|2024-08-02 18:19:00|6877.4|6862.4|6877.4|6862.4|6878.1|6863.1|6876.7|6861.7|8
1722622750000|2024-08-02 18:19:10|6877.6|6862.6|6880.3|6865.3|6880.9|6865.9|6877.6|6862.6|11
1722622760000|2024-08-02 18:19:20|6879.9|6864.9|6878.4|6863.4|6880.3|6865.3|6878.4|6863.4|11
1722622770000|2024-08-02 18:19:30|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|15
1722622780000|2024-08-02 18:19:40|6878.3|6863.3|6879.6|6864.6|6880.1|6865.1|6878.3|6863.3|2
1722622790000|2024-08-02 18:19:50|6879.7|6864.7|6881.4|6866.4|6882.8|6867.8|6879.7|6864.7|17
1722622800000|2024-08-02 18:20:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1722819600000|2024-08-05 01:00:00|6880.6|6865.6|6881|6866|6881.4|6866.4|6880.4|6865.4|30
1722819610000|2024-08-05 01:00:10|6881.4|6866.4|6876.9|6861.9|6881.4|6866.4|6875.5|6860.5|8
1722819620000|2024-08-05 01:00:20|6877.2|6862.2|6877.7|6862.7|6877.9|6862.9|6876.9|6861.9|1
1722819630000|2024-08-05 01:00:30|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6876.5|6861.5|1
1722819650000|2024-08-05 01:00:50|6878|6863|6873|6858|6878|6863|6873|6858|10
1722819660000|2024-08-05 01:01:00|6871.9|6856.9|6864.3|6849.3|6871.9|6856.9|6863|6848|28
1722819670000|2024-08-05 01:01:10|6864.1|6849.1|6868.8|6853.8|6868.8|6853.8|6858.5|6843.5|23
1722819680000|2024-08-05 01:01:20|6868.4|6853.4|6868.6|6843.6|6876.2|6853.4|6868.4|6838.2|63
1722819690000|2024-08-05 01:01:30|6869|6844|6869.7|6844.7|6869.7|6844.7|6869|6844|0
1722819700000|2024-08-05 01:01:40|6870.4|6855.4|6865.2|6850.2|6870.4|6855.4|6865.2|6850.2|7
1722819710000|2024-08-05 01:01:50|6865.6|6850.6|6869.9|6854.9|6872.3|6857.3|6864.9|6844.8|28
1722819720000|2024-08-05 01:02:00|6869.6|6854.6|6863.1|6848.1|6869.6|6854.6|6863.1|6848.1|5
1722819730000|2024-08-05 01:02:10|||||||||1
1722819740000|2024-08-05 01:02:20|6862.3|6847.3|6862.6|6847.6|6862.6|6847.6|6861.9|6846.9|6
1722819750000|2024-08-05 01:02:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|1
1722819770000|2024-08-05 01:02:50|6862.9|6847.9|6863.4|6848.4|6863.4|6848.4|6862.9|6847.9|1
1722819780000|2024-08-05 01:03:00|6865.6|6850.6|6865.4|6850.4|6865.6|6850.6|6862.6|6847.6|6
1722819790000|2024-08-05 01:03:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1722819800000|2024-08-05 01:03:20|6865.3|6850.3|6869.4|6854.4|6869.9|6854.9|6865|6850|6
1722819810000|2024-08-05 01:03:30|6866.9|6851.9|6869.1|6854.1|6869.1|6854.1|6866.8|6851.8|5
1722819830000|2024-08-05 01:03:50|6868.3|6853.3|6868|6853|6868.3|6853.3|6868|6853|0
1722819840000|2024-08-05 01:04:00|6868.3|6853.3|6869.4|6854.4|6869.4|6854.4|6867.8|6852.8|1
1722819850000|2024-08-05 01:04:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1722819860000|2024-08-05 01:04:20|||||||||1
1722819870000|2024-08-05 01:04:30|6867|6852|6868.2|6853.2|6868.2|6853.2|6867|6852|5
1722819880000|2024-08-05 01:04:40|6867|6852|6867|6852|6867|6852|6867|6852|2
1722819890000|2024-08-05 01:04:50|6865|6850|6867|6852|6868.1|6853.1|6865|6850|4
1722819900000|2024-08-05 01:05:00|6869.1|6854.1|6865|6850|6869.1|6854.1|6865|6850|10
1722819910000|2024-08-05 01:05:10|6867.1|6852.1|6867.8|6852.8|6867.8|6852.8|6867.1|6852.1|0
1722819920000|2024-08-05 01:05:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|2
1722819930000|2024-08-05 01:05:30|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1722819950000|2024-08-05 01:05:50|6867.8|6852.8|6867|6852|6867.8|6852.8|6866.5|6851.5|4
1722819970000|2024-08-05 01:06:10|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|2
1722819980000|2024-08-05 01:06:20|6866.1|6851.1|6866|6851|6866.1|6851.1|6866|6851|0
1722819990000|2024-08-05 01:06:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1722820000000|2024-08-05 01:06:40|6866.1|6851.1|6866|6851|6866.3|6851.3|6866|6851|2
1722820010000|2024-08-05 01:06:50|6861.6|6846.6|6867.1|6852.1|6867.1|6852.1|6861.6|6846.6|6
1722820020000|2024-08-05 01:07:00|6867.5|6852.5|6869.2|6854.2|6869.2|6854.2|6867|6852|3
1722820030000|2024-08-05 01:07:10|6868.5|6853.5|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|6
1722820040000|2024-08-05 01:07:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722820050000|2024-08-05 01:07:30|6869.2|6854.2|6868.8|6853.8|6869.2|6854.2|6868.5|6853.5|6
1722820060000|2024-08-05 01:07:40|6868.5|6853.5|6869.9|6854.9|6869.9|6854.9|6868.5|6853.5|23
1722820080000|2024-08-05 01:08:00|6870.5|6855.5|6870.3|6855.3|6871.3|6856.3|6870.3|6855.3|23
1722820090000|2024-08-05 01:08:10|6875.3|6860.3|6875.9|6860.9|6876.4|6861.4|6875.3|6860.3|19
1722820110000|2024-08-05 01:08:30|6875.4|6860.4|6876.4|6861.4|6876.4|6861.4|6875.4|6860.4|14
1722820120000|2024-08-05 01:08:40|6877.4|6862.4|6874.5|6859.5|6877.4|6862.4|6874.5|6859.5|1
1722820130000|2024-08-05 01:08:50|6873.3|6858.3|6874|6859|6874|6859|6873.3|6858.3|0
1722820140000|2024-08-05 01:09:00|6872.8|6857.8|6863.7|6848.7|6872.9|6857.9|6863.7|6848.7|15
1722820150000|2024-08-05 01:09:10|6864.5|6849.5|6871.6|6856.6|6871.6|6856.6|6864.5|6849.5|9
1722820160000|2024-08-05 01:09:20|6872.1|6857.1|6871.7|6856.7|6872.1|6857.1|6871.7|6856.7|1
1722820170000|2024-08-05 01:09:30|||||||||10
1722820180000|2024-08-05 01:09:40|6866.4|6851.4|6868.1|6853.1|6868.9|6853.9|6866.4|6851.4|7
1722820200000|2024-08-05 01:10:00|6867.9|6852.9|6867.6|6852.6|6868.7|6853.7|6867.6|6852.6|1
1722820210000|2024-08-05 01:10:10|6867.7|6852.7|6868.7|6853.7|6868.7|6853.7|6867.7|6852.7|0
1722820230000|2024-08-05 01:10:30|6870.5|6855.5|6872.2|6857.2|6872.2|6857.2|6870.5|6855.5|0
1722820240000|2024-08-05 01:10:40|6872.6|6857.6|6872.7|6857.7|6872.7|6857.7|6872.6|6857.6|0
1722820270000|2024-08-05 01:11:10|6866.1|6851.1|6866|6851|6866.1|6851.1|6866|6851|44
1722820300000|2024-08-05 01:11:40|6864.9|6849.9|6865.2|6850.2|6865.2|6850.2|6864.5|6849.5|1
1722820310000|2024-08-05 01:11:50|6868.2|6853.2|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|4
1722820350000|2024-08-05 01:12:30|6866.4|6851.4|6866.9|6851.9|6870.2|6855.2|6866.4|6851.4|31
1722820360000|2024-08-05 01:12:40|6867|6852|6872.2|6857.2|6872.2|6857.2|6867|6852|13
1722820370000|2024-08-05 01:12:50|6872.7|6857.7|6871.2|6856.2|6872.7|6857.7|6869.7|6854.7|6
1722820390000|2024-08-05 01:13:10|6872.2|6857.2|6874.2|6859.2|6874.2|6859.2|6872.2|6857.2|2
1722820410000|2024-08-05 01:13:30|6874.7|6859.7|6875.7|6860.7|6875.7|6860.7|6874.7|6859.7|0
1722820420000|2024-08-05 01:13:40|6872|6857|6872.4|6857.4|6872.4|6857.4|6872|6857|2
1722820430000|2024-08-05 01:13:50|6873.8|6858.8|6874.2|6859.2|6874.2|6859.2|6873.8|6858.8|0
1722820440000|2024-08-05 01:14:00|6872.8|6857.8|6872.2|6857.2|6872.8|6857.8|6872.2|6857.2|0
1722820450000|2024-08-05 01:14:10|||||||||2
1722820480000|2024-08-05 01:14:40|6871.5|6856.5|6871.9|6856.9|6871.9|6856.9|6871.5|6856.5|1
1722820490000|2024-08-05 01:14:50|||||||||1
1722820500000|2024-08-05 01:15:00|6872.2|6857.2|6870.9|6855.9|6872.7|6857.7|6870.5|6855.5|8
1722820510000|2024-08-05 01:15:10|6871.4|6856.4|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|1
1722820520000|2024-08-05 01:15:20|6867|6852|6867.7|6852.7|6867.7|6852.7|6867|6852|7
1722820530000|2024-08-05 01:15:30|6868.4|6853.4|6871|6856|6871|6856|6867.4|6852.4|13
1722820540000|2024-08-05 01:15:40|6871.4|6856.4|6871.5|6856.5|6871.5|6856.5|6871.4|6856.4|0
1722820560000|2024-08-05 01:16:00|6871.4|6856.4|6869.5|6854.5|6871.4|6856.4|6869.5|6854.5|3
1722820570000|2024-08-05 01:16:10|6870.1|6855.1|6870.5|6855.5|6870.5|6855.5|6870.1|6855.1|0
1722820580000|2024-08-05 01:16:20|6871|6856|6871.9|6856.9|6871.9|6856.9|6871|6856|1
1722820600000|2024-08-05 01:16:40|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1722820610000|2024-08-05 01:16:50|||||||||1
1722820620000|2024-08-05 01:17:00|6871.6|6856.6|6867.7|6852.7|6871.9|6856.9|6867.4|6852.4|9
1722820630000|2024-08-05 01:17:10|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|5
1722820640000|2024-08-05 01:17:20|6869.4|6854.4|6868.9|6853.9|6869.4|6854.4|6868.9|6853.9|10
1722820660000|2024-08-05 01:17:40|6869.2|6854.2|6869.5|6854.5|6869.5|6854.5|6869.2|6854.2|0
1722820700000|2024-08-05 01:18:20|6869.9|6854.9|6871|6856|6871|6856|6869.9|6854.9|0
1722820710000|2024-08-05 01:18:30|6870.6|6855.6|6871|6856|6871|6856|6870.5|6855.5|0
1722820720000|2024-08-05 01:18:40|6870.6|6855.6|6871|6856|6871|6856|6870.5|6855.5|0
1722820740000|2024-08-05 01:19:00|6870.6|6855.6|6870.6|6855.6|6871|6856|6870.5|6855.5|0
1722820750000|2024-08-05 01:19:10|6870.5|6855.5|6871|6856|6871|6856|6870.5|6855.5|0
1722820760000|2024-08-05 01:19:20|6870.6|6855.6|6870.9|6855.9|6870.9|6855.9|6870.5|6855.5|0
1722820770000|2024-08-05 01:19:30|6871|6856|6871|6856|6871|6856|6870.5|6855.5|0
1722820780000|2024-08-05 01:19:40|6870.6|6855.6|6870.9|6855.9|6871|6856|6870.4|6855.4|0
1722820800000|2024-08-05 01:20:00|||||||||1
1722820840000|2024-08-05 01:20:40|6870.4|6855.4|6870.9|6855.9|6870.9|6855.9|6870.4|6855.4|0
1722820850000|2024-08-05 01:20:50|6870.4|6855.4|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1722820940000|2024-08-05 01:22:20|6870.5|6855.5|6872.7|6857.7|6872.7|6857.7|6870.5|6855.5|5
1722820950000|2024-08-05 01:22:30|6872.2|6857.2|6870.7|6855.7|6872.2|6857.2|6870.7|6855.7|5
1722821020000|2024-08-05 01:23:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|2
1722821030000|2024-08-05 01:23:50|6872.7|6857.7|6869.9|6854.9|6872.7|6857.7|6869.9|6854.9|8
1722821040000|2024-08-05 01:24:00|6870.9|6855.9|6871.2|6856.2|6871.2|6856.2|6870.9|6855.9|0
1722821050000|2024-08-05 01:24:10|6870.9|6855.9|6870.9|6855.9|6871.2|6856.2|6870.9|6855.9|0
1722821060000|2024-08-05 01:24:20|6871.2|6856.2|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1722821070000|2024-08-05 01:24:30|6871.2|6856.2|6870.9|6855.9|6871.2|6856.2|6870.9|6855.9|0
1722821080000|2024-08-05 01:24:40|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1722821090000|2024-08-05 01:24:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1722821100000|2024-08-05 01:25:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1722821120000|2024-08-05 01:25:20|||||||||1
1722821140000|2024-08-05 01:25:40|6872.5|6857.5|6876.2|6861.2|6876.2|6861.2|6872.4|6857.4|8
1722821150000|2024-08-05 01:25:50|6879|6864|6880.4|6865.4|6880.4|6865.4|6879|6864|3
1722821160000|2024-08-05 01:26:00|6880.2|6865.2|6884.7|6869.7|6884.7|6869.7|6879.7|6864.7|7
1722821180000|2024-08-05 01:26:20|6889.1|6874.1|6888.9|6873.9|6890.7|6875.7|6888.9|6873.9|7
1722821190000|2024-08-05 01:26:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|1
1722821200000|2024-08-05 01:26:40|||||||||1
1722821240000|2024-08-05 01:27:20|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1722821260000|2024-08-05 01:27:40|6889.1|6874.1|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|1
1722821290000|2024-08-05 01:28:10|6887.6|6872.6|6886.7|6871.7|6887.6|6872.6|6886.7|6871.7|2
1722821310000|2024-08-05 01:28:30|6887.1|6872.1|6887.2|6872.2|6887.2|6872.2|6887.1|6872.1|2
1722821320000|2024-08-05 01:28:40|6887.6|6872.6|6888.2|6873.2|6888.2|6873.2|6887.6|6872.6|0
1722821360000|2024-08-05 01:29:20|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|1
1722821370000|2024-08-05 01:29:30|6887.4|6872.4|6886.7|6871.7|6887.7|6872.7|6886.2|6871.2|0
1722821400000|2024-08-05 01:30:00|6887.1|6872.1|6887.2|6872.2|6887.2|6872.2|6887.1|6872.1|0
1722821410000|2024-08-05 01:30:10|6887.6|6872.6|6892.6|6877.6|6892.6|6877.6|6887.6|6872.6|0
1722821430000|2024-08-05 01:30:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|3
1722821440000|2024-08-05 01:30:40|6894.9|6879.9|6898.7|6883.7|6898.7|6883.7|6894.9|6879.9|0
1722821450000|2024-08-05 01:30:50|6899.1|6884.1|6900.2|6885.2|6900.6|6885.6|6899.1|6884.1|22
1722821460000|2024-08-05 01:31:00|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.4|6885.4|0
1722821470000|2024-08-05 01:31:10|6900.9|6885.9|6901.7|6886.7|6901.7|6886.7|6900.7|6885.7|3
1722821480000|2024-08-05 01:31:20|||||||||11
1722821490000|2024-08-05 01:31:30|6902.1|6887.1|6899.7|6884.7|6902.1|6887.1|6899.7|6884.7|4
1722821500000|2024-08-05 01:31:40|||||||||3
1722821560000|2024-08-05 01:32:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1722821570000|2024-08-05 01:32:50|||||||||1
1722821640000|2024-08-05 01:34:00|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1722821660000|2024-08-05 01:34:20|||||||||1
1722821760000|2024-08-05 01:36:00|6901.5|6886.5|6899.3|6884.3|6901.8|6886.8|6899.3|6884.3|1
1722821770000|2024-08-05 01:36:10|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1722821780000|2024-08-05 01:36:20|6899.5|6884.5|6899.3|6884.3|6899.5|6884.5|6899.3|6884.3|0
1722821930000|2024-08-05 01:38:50|6900.4|6885.4|6901.2|6886.2|6901.2|6886.2|6900.4|6885.4|8
1722821940000|2024-08-05 01:39:00|6901.3|6886.3|6901.2|6886.2|6901.3|6886.3|6900.8|6885.8|1
1722821950000|2024-08-05 01:39:10|6901.8|6886.8|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|0
1722821970000|2024-08-05 01:39:30|6901.7|6886.7|6905.3|6890.3|6905.7|6890.7|6901.3|6886.3|10
1722821990000|2024-08-05 01:39:50|6906.8|6891.8|6907.5|6892.5|6907.5|6892.5|6906.8|6891.8|2
1722822000000|2024-08-05 01:40:00|6907.8|6892.8|6907|6892|6907.8|6892.8|6907|6892|1
1722822010000|2024-08-05 01:40:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1722822030000|2024-08-05 01:40:30|||||||||2
1722822080000|2024-08-05 01:41:20|6907.7|6892.7|6909.2|6894.2|6909.2|6894.2|6907.7|6892.7|1
1722822090000|2024-08-05 01:41:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1722822130000|2024-08-05 01:42:10|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|5
1722822150000|2024-08-05 01:42:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1722822190000|2024-08-05 01:43:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|1
1722822380000|2024-08-05 01:46:20|||||||||3
1722822390000|2024-08-05 01:46:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1722822400000|2024-08-05 01:46:40|6911.2|6896.2|6910.1|6895.1|6911.3|6896.3|6910.1|6895.1|6
1722822410000|2024-08-05 01:46:50|6909.5|6894.5|6909.7|6894.7|6909.7|6894.7|6909.5|6894.5|6
1722822420000|2024-08-05 01:47:00|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|1
1722822460000|2024-08-05 01:47:40|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|0
1722822510000|2024-08-05 01:48:30|||||||||1
1722822540000|2024-08-05 01:49:00|6907.4|6892.4|6907.8|6892.8|6907.8|6892.8|6907.4|6892.4|1
1722822550000|2024-08-05 01:49:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1722822560000|2024-08-05 01:49:20|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1722822570000|2024-08-05 01:49:30|6906.6|6891.6|6901.7|6886.7|6906.6|6891.6|6901.7|6886.7|2
1722822580000|2024-08-05 01:49:40|6901.3|6886.3|6900.2|6885.2|6901.3|6886.3|6900.2|6885.2|1
1722822610000|2024-08-05 01:50:10|6900.5|6885.5|6900.7|6885.7|6900.7|6885.7|6900.5|6885.5|0
1722822660000|2024-08-05 01:51:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1722822780000|2024-08-05 01:53:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1722822900000|2024-08-05 01:55:00|6900|6885|6899.8|6884.8|6900|6885|6899.8|6884.8|0
1722822920000|2024-08-05 01:55:20|6898.4|6883.4|6897.8|6882.8|6898.4|6883.4|6897.8|6882.8|0
1722823040000|2024-08-05 01:57:20|6897.1|6882.1|6896.8|6881.8|6897.1|6882.1|6896.8|6881.8|0
1722823100000|2024-08-05 01:58:20|6896.1|6881.1|6895.8|6880.8|6896.1|6881.1|6895.8|6880.8|0
1722823180000|2024-08-05 01:59:40|6896|6881|6895.8|6880.8|6896.3|6881.3|6895.8|6880.8|3
1722823360000|2024-08-05 02:02:40|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|3
1722823380000|2024-08-05 02:03:00|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1722823410000|2024-08-05 02:03:30|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1722823430000|2024-08-05 02:03:50|6892.5|6877.5|6889.8|6874.8|6892.5|6877.5|6889.8|6874.8|1
1722823510000|2024-08-05 02:05:10|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1722823550000|2024-08-05 02:05:50|6890.7|6875.7|6890.8|6875.8|6890.8|6875.8|6890.7|6875.7|0
1722823630000|2024-08-05 02:07:10|6890.5|6875.5|6890.3|6875.3|6890.5|6875.5|6890.3|6875.3|0
1722823770000|2024-08-05 02:09:30|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|0
1722823780000|2024-08-05 02:09:40|6888.6|6873.6|6888.3|6873.3|6888.6|6873.6|6888.3|6873.3|0
1722823810000|2024-08-05 02:10:10|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1722824020000|2024-08-05 02:13:40|6886.8|6871.8|6886.3|6871.3|6886.8|6871.8|6886.3|6871.3|0
1722824090000|2024-08-05 02:14:50|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|4
1722824110000|2024-08-05 02:15:10|6888.3|6873.3|6889.8|6874.8|6889.8|6874.8|6888.3|6873.3|0
1722824150000|2024-08-05 02:15:50|6888.3|6873.3|6889.3|6874.3|6889.3|6874.3|6888.3|6873.3|0
1722824380000|2024-08-05 02:19:40|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|2
1722824520000|2024-08-05 02:22:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1722824590000|2024-08-05 02:23:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1722824620000|2024-08-05 02:23:40|6893.5|6878.5|6893.3|6878.3|6893.5|6878.5|6893.3|6878.3|0
1722824640000|2024-08-05 02:24:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1722824650000|2024-08-05 02:24:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1722824700000|2024-08-05 02:25:00|6894.4|6879.4|6894.8|6879.8|6894.8|6879.8|6894.4|6879.4|0
1722824800000|2024-08-05 02:26:40|6895.6|6880.6|6895.8|6880.8|6895.8|6880.8|6895.6|6880.6|0
1722824910000|2024-08-05 02:28:30|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722825010000|2024-08-05 02:30:10|6896.9|6881.9|6895.9|6880.9|6897.4|6882.4|6895.9|6880.9|0
1722825090000|2024-08-05 02:31:30|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722825100000|2024-08-05 02:31:40|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1722825120000|2024-08-05 02:32:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1722825400000|2024-08-05 02:36:40|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|0
1722825610000|2024-08-05 02:40:10|6897.3|6882.3|6896.4|6881.4|6897.9|6882.9|6896.4|6881.4|2
1722825720000|2024-08-05 02:42:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1722825760000|2024-08-05 02:42:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722826180000|2024-08-05 02:49:40|6896.2|6881.2|6896.4|6881.4|6896.4|6881.4|6896.2|6881.2|1
1722826200000|2024-08-05 02:50:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|4
1722826240000|2024-08-05 02:50:40|6902.4|6887.4|6905.4|6890.4|6905.4|6890.4|6902.4|6887.4|10
1722826300000|2024-08-05 02:51:40|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1722826390000|2024-08-05 02:53:10|6906.7|6891.7|6908.4|6893.4|6908.6|6893.6|6906.7|6891.7|0
1722826400000|2024-08-05 02:53:20|6907.4|6892.4|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|11
1722826410000|2024-08-05 02:53:30|6906.4|6891.4|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|0
1722826500000|2024-08-05 02:55:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1722826510000|2024-08-05 02:55:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|1
1722826520000|2024-08-05 02:55:20|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|0
1722826540000|2024-08-05 02:55:40|6908.2|6893.2|6908.4|6893.4|6908.4|6893.4|6908.2|6893.2|0
1722826600000|2024-08-05 02:56:40|6907.7|6892.7|6907.4|6892.4|6907.7|6892.7|6907.4|6892.4|0
1722826640000|2024-08-05 02:57:20|6905.4|6890.4|6904.4|6889.4|6905.4|6890.4|6904.4|6889.4|1
1722826660000|2024-08-05 02:57:40|6905.4|6890.4|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|0
1722826670000|2024-08-05 02:57:50|6905.2|6890.2|6906.4|6891.4|6906.4|6891.4|6904.9|6889.9|0
1722826680000|2024-08-05 02:58:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1722826800000|2024-08-05 03:00:00|6907.4|6892.4|6906.4|6891.4|6907.4|6892.4|6906.2|6891.2|1
1722826900000|2024-08-05 03:01:40|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722827080000|2024-08-05 03:04:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1722827090000|2024-08-05 03:04:50|6905.9|6890.9|6905.4|6890.4|6905.9|6890.9|6905.4|6890.4|0
1722827100000|2024-08-05 03:05:00|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722827110000|2024-08-05 03:05:10|6905.5|6890.5|6905.4|6890.4|6905.5|6890.5|6905.4|6890.4|1
1722827120000|2024-08-05 03:05:20|6905|6890|6904.9|6889.9|6905|6890|6904.9|6889.9|0
1722827130000|2024-08-05 03:05:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1722827150000|2024-08-05 03:05:50|6905|6890|6904.9|6889.9|6905|6890|6904.9|6889.9|0
1722827200000|2024-08-05 03:06:40|6905.2|6890.2|6904.4|6889.4|6905.4|6890.4|6904.4|6889.4|0
1722827240000|2024-08-05 03:07:20|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|1
1722827410000|2024-08-05 03:10:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1722827460000|2024-08-05 03:11:00|6904.1|6889.1|6900.4|6885.4|6904.1|6889.1|6900.4|6885.4|1
1722827470000|2024-08-05 03:11:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1722827570000|2024-08-05 03:12:50|6897.2|6882.2|6896.4|6881.4|6897.2|6882.2|6896.4|6881.4|0
1722827580000|2024-08-05 03:13:00|6895.7|6880.7|6895.4|6880.4|6895.7|6880.7|6895.4|6880.4|0
1722827590000|2024-08-05 03:13:10|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|2
1722827660000|2024-08-05 03:14:20|6897.7|6882.7|6897.9|6882.9|6897.9|6882.9|6897.7|6882.7|0
1722827690000|2024-08-05 03:14:50|6897.5|6882.5|6897.4|6882.4|6897.5|6882.5|6897.4|6882.4|0
1722828140000|2024-08-05 03:22:20|6897.8|6882.8|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|0
1722828150000|2024-08-05 03:22:30|6898.3|6883.3|6897.4|6882.4|6898.4|6883.4|6897.4|6882.4|0
1722828290000|2024-08-05 03:24:50|6897.8|6882.8|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|0
1722828300000|2024-08-05 03:25:00|6896.3|6881.3|6895.9|6880.9|6896.3|6881.3|6895.9|6880.9|0
1722828440000|2024-08-05 03:27:20|6896.3|6881.3|6896.6|6881.6|6896.9|6881.9|6895.9|6880.9|1
1722828450000|2024-08-05 03:27:30|6896.9|6881.9|6895.9|6880.9|6896.9|6881.9|6895.9|6880.9|0
1722828480000|2024-08-05 03:28:00|6896.9|6881.9|6896|6881|6896.9|6881.9|6895.9|6880.9|1
1722828490000|2024-08-05 03:28:10|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722828600000|2024-08-05 03:30:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1722828610000|2024-08-05 03:30:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1722828620000|2024-08-05 03:30:20|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722828660000|2024-08-05 03:31:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1722828670000|2024-08-05 03:31:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1722828700000|2024-08-05 03:31:40|6895|6880|6894.9|6879.9|6895|6880|6894.9|6879.9|0
1722828710000|2024-08-05 03:31:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1722828810000|2024-08-05 03:33:30|6896|6881|6896|6881|6896|6881|6896|6881|1
1722828820000|2024-08-05 03:33:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722829280000|2024-08-05 03:41:20|||||||||1
1722829380000|2024-08-05 03:43:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|4
1722829390000|2024-08-05 03:43:10|6899|6884|6898.6|6883.6|6899|6884|6898.6|6883.6|5
1722829480000|2024-08-05 03:44:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1722829690000|2024-08-05 03:48:10|6900|6885|6901|6886|6901|6886|6900|6885|0
1722829710000|2024-08-05 03:48:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1722829790000|2024-08-05 03:49:50|6901.8|6886.8|6901.9|6886.9|6901.9|6886.9|6901.8|6886.8|0
1722830060000|2024-08-05 03:54:20|6901.8|6886.8|6901.4|6886.4|6901.8|6886.8|6901.4|6886.4|2
1722830140000|2024-08-05 03:55:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1722830170000|2024-08-05 03:56:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1722830190000|2024-08-05 03:56:30|6901.8|6886.8|6901.9|6886.9|6901.9|6886.9|6901.8|6886.8|0
1722830280000|2024-08-05 03:58:00|6901.6|6886.6|6901.4|6886.4|6901.6|6886.6|6901.4|6886.4|0
1722830400000|2024-08-05 04:00:00|6900|6885|6898.4|6883.4|6900|6885|6898.4|6883.4|1
1722830450000|2024-08-05 04:00:50|6897.7|6882.7|6897.4|6882.4|6897.7|6882.7|6897.1|6882.1|0
1722830600000|2024-08-05 04:03:20|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1722830620000|2024-08-05 04:03:40|6897.3|6882.3|6897.4|6882.4|6897.4|6882.4|6897.3|6882.3|0
1722830690000|2024-08-05 04:04:50|6896.9|6881.9|6897.3|6882.3|6897.3|6882.3|6896.9|6881.9|0
1722830700000|2024-08-05 04:05:00|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1722830820000|2024-08-05 04:07:00|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1722830840000|2024-08-05 04:07:20|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1722830990000|2024-08-05 04:09:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|0
1722831000000|2024-08-05 04:10:00|6895.4|6880.4|6895.4|6880.4|6895.9|6880.9|6895.4|6880.4|0
1722831070000|2024-08-05 04:11:10|6895.8|6880.8|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|0
1722831080000|2024-08-05 04:11:20|6895.6|6880.6|6895.6|6880.6|6895.8|6880.8|6895.4|6880.4|0
1722831090000|2024-08-05 04:11:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1722831140000|2024-08-05 04:12:20|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1722831180000|2024-08-05 04:13:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|1
1722831190000|2024-08-05 04:13:10|6897.1|6882.1|6895.4|6880.4|6897.1|6882.1|6895.4|6880.4|0
1722831290000|2024-08-05 04:14:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|2
1722831320000|2024-08-05 04:15:20|6896.9|6881.9|6896.6|6881.6|6896.9|6881.9|6896.4|6881.4|1
1722831330000|2024-08-05 04:15:30|6896.4|6881.4|6894.9|6879.9|6896.4|6881.4|6894.9|6879.9|0
1722831360000|2024-08-05 04:16:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1722831370000|2024-08-05 04:16:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1722831500000|2024-08-05 04:18:20|||||||||2
1722831510000|2024-08-05 04:18:30|||||||||2
1722831540000|2024-08-05 04:19:00|||||||||2
1722831630000|2024-08-05 04:20:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1722831670000|2024-08-05 04:21:10|6893.3|6878.3|6889.8|6874.8|6893.3|6878.3|6885.1|6870.1|3
1722831680000|2024-08-05 04:21:20|6890.3|6875.3|6887.4|6872.4|6890.3|6875.3|6887.4|6872.4|0
1722831690000|2024-08-05 04:21:30|6886.4|6871.4|6886.1|6871.1|6886.4|6871.4|6886.1|6871.1|0
1722831700000|2024-08-05 04:21:40|6885.4|6870.4|6887.9|6872.9|6887.9|6872.9|6885.4|6870.4|1
1722831710000|2024-08-05 04:21:50|6887.6|6872.6|6884.7|6869.7|6887.6|6872.6|6884.7|6869.7|0
1722831720000|2024-08-05 04:22:00|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722831770000|2024-08-05 04:22:50|6883.9|6868.9|6886.3|6871.3|6886.3|6871.3|6883.6|6868.6|1
1722831780000|2024-08-05 04:23:00|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1722831940000|2024-08-05 04:25:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1722831990000|2024-08-05 04:26:30|6884.1|6869.1|6882.2|6867.2|6884.1|6869.1|6882.2|6867.2|0
1722832000000|2024-08-05 04:26:40|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1722832050000|2024-08-05 04:27:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1722832060000|2024-08-05 04:27:40|6880.9|6865.9|6883.6|6868.6|6883.6|6868.6|6880.6|6865.6|1
1722832130000|2024-08-05 04:28:50|6884.3|6869.3|6885.8|6870.8|6885.8|6870.8|6884.3|6869.3|0
1722832300000|2024-08-05 04:31:40|6887.7|6872.7|6887.8|6872.8|6887.8|6872.8|6887.7|6872.7|6
1722832320000|2024-08-05 04:32:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1722832580000|2024-08-05 04:36:20|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|0
1722832650000|2024-08-05 04:37:30|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1722832670000|2024-08-05 04:37:50|6889|6874|6889|6874|6889|6874|6889|6874|16
1722832680000|2024-08-05 04:38:00|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1722832710000|2024-08-05 04:38:30|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|2
1722832760000|2024-08-05 04:39:20|6882.7|6867.7|6881.5|6866.5|6882.7|6867.7|6881.5|6866.5|3
1722832770000|2024-08-05 04:39:30|6881.1|6866.1|6881.1|6866.1|6881.5|6866.5|6881.1|6866.1|0
1722833140000|2024-08-05 04:45:40|6880.4|6865.4|6880.1|6865.1|6880.4|6865.4|6880.1|6865.1|3
1722833160000|2024-08-05 04:46:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|3
1722833170000|2024-08-05 04:46:10|||||||||1
1722833280000|2024-08-05 04:48:00|6880|6865|6882|6867|6882|6867|6880|6865|2
1722833290000|2024-08-05 04:48:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1722833380000|2024-08-05 04:49:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1722833400000|2024-08-05 04:50:00|6883.5|6868.5|6886.5|6871.5|6886.5|6871.5|6883.5|6868.5|0
1722833410000|2024-08-05 04:50:10|6886.8|6871.8|6887|6872|6887|6872|6886.8|6871.8|0
1722833500000|2024-08-05 04:51:40|6887.5|6872.5|6888.6|6873.6|6888.6|6873.6|6887.5|6872.5|7
1722833710000|2024-08-05 04:55:10|6888.9|6873.9|6889.6|6874.6|6889.6|6874.6|6888.9|6873.9|1
1722833840000|2024-08-05 04:57:20|6889|6874|6889|6874|6889|6874|6889|6874|0
1722833890000|2024-08-05 04:58:10|6887.1|6872.1|6887.1|6872.1|6887.6|6872.6|6887.1|6872.1|2
1722833980000|2024-08-05 04:59:40|6886.4|6871.4|6885.6|6870.6|6886.4|6871.4|6885.6|6870.6|0
1722834040000|2024-08-05 05:00:40|6884.6|6869.6|6882.6|6867.6|6884.6|6869.6|6882.6|6867.6|1
1722834060000|2024-08-05 05:01:00|6881.5|6866.5|6880.6|6865.6|6881.5|6866.5|6880.6|6865.6|1
1722834160000|2024-08-05 05:02:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|1
1722834190000|2024-08-05 05:03:10|6883.5|6868.5|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|0
1722834200000|2024-08-05 05:03:20|6883|6868|6883|6868|6883|6868|6883|6868|1
1722834230000|2024-08-05 05:03:50|6881.9|6866.9|6883|6868|6883|6868|6881|6866|0
1722834240000|2024-08-05 05:04:00|6881.9|6866.9|6881.6|6866.6|6881.9|6866.9|6881.6|6866.6|4
1722834250000|2024-08-05 05:04:10|6881.5|6866.5|6880.5|6865.5|6881.5|6866.5|6880.5|6865.5|0
1722834260000|2024-08-05 05:04:20|6880.2|6865.2|6881.3|6866.3|6881.5|6866.5|6880|6865|1
1722834720000|2024-08-05 05:12:00|6881.2|6866.2|6880.5|6865.5|6881.2|6866.2|6880.5|6865.5|1
1722834730000|2024-08-05 05:12:10|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1722834740000|2024-08-05 05:12:20|6874.6|6859.6|6873.3|6858.3|6874.6|6859.6|6873.3|6858.3|4
1722834750000|2024-08-05 05:12:30|6873|6858|6873|6858|6873|6858|6873|6858|0
1722834760000|2024-08-05 05:12:40|6874.4|6859.4|6874.6|6859.6|6874.6|6859.6|6874.4|6859.4|0
1722835100000|2024-08-05 05:18:20|6875.1|6860.1|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|0
1722835120000|2024-08-05 05:18:40|6874.9|6859.9|6874.7|6859.7|6875.1|6860.1|6874.7|6859.7|0
1722835140000|2024-08-05 05:19:00|6874.6|6859.6|6874.9|6859.9|6874.9|6859.9|6874.6|6859.6|0
1722835150000|2024-08-05 05:19:10|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722835210000|2024-08-05 05:20:10|6874.7|6859.7|6874.6|6859.6|6874.7|6859.7|6874.6|6859.6|0
1722835230000|2024-08-05 05:20:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722835240000|2024-08-05 05:20:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1722835260000|2024-08-05 05:21:00|6874.9|6859.9|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|0
1722835270000|2024-08-05 05:21:10|6874.9|6859.9|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|0
1722835280000|2024-08-05 05:21:20|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722835290000|2024-08-05 05:21:30|6874.6|6859.6|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|0
1722835310000|2024-08-05 05:21:50|6874.7|6859.7|6874.6|6859.6|6874.7|6859.7|6874.6|6859.6|0
1722835320000|2024-08-05 05:22:00|6874.9|6859.9|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|0
1722835330000|2024-08-05 05:22:10|6874.7|6859.7|6874.6|6859.6|6874.7|6859.7|6874.6|6859.6|0
1722835340000|2024-08-05 05:22:20|6874.9|6859.9|6875.1|6860.1|6875.1|6860.1|6874.9|6859.9|0
1722835380000|2024-08-05 05:23:00|6873.6|6858.6|6873.2|6858.2|6873.6|6858.6|6873.2|6858.2|0
1722835400000|2024-08-05 05:23:20|6872.7|6857.7|6873.1|6858.1|6873.1|6858.1|6872.7|6857.7|0
1722835410000|2024-08-05 05:23:30|6872.7|6857.7|6873.1|6858.1|6873.1|6858.1|6872.7|6857.7|0
1722835420000|2024-08-05 05:23:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1722835550000|2024-08-05 05:25:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1722835800000|2024-08-05 05:30:00|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|1
1722835810000|2024-08-05 05:30:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|3
1722835850000|2024-08-05 05:30:50|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|0
1722835860000|2024-08-05 05:31:00|6870.7|6855.7|6870.4|6855.4|6870.7|6855.7|6870.4|6855.4|0
1722835880000|2024-08-05 05:31:20|6870.9|6855.9|6874.5|6859.5|6874.5|6859.5|6870.9|6855.9|2
1722835920000|2024-08-05 05:32:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1722835930000|2024-08-05 05:32:10|6873.9|6858.9|6872.8|6857.8|6873.9|6858.9|6872.8|6857.8|1
1722835940000|2024-08-05 05:32:20|6871.1|6856.1|6871.9|6856.9|6871.9|6856.9|6871.1|6856.1|0
1722835950000|2024-08-05 05:32:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1722835960000|2024-08-05 05:32:40|6871|6856|6871|6856|6871|6856|6871|6856|5
1722835970000|2024-08-05 05:32:50|6872|6857|6872|6857|6872|6857|6872|6857|0
1722835990000|2024-08-05 05:33:10|6871.7|6856.7|6871.4|6856.4|6871.7|6856.7|6871|6856|1
1722836000000|2024-08-05 05:33:20|6871|6856|6871.7|6856.7|6871.9|6856.9|6871|6856|0
1722836010000|2024-08-05 05:33:30|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|0
1722836020000|2024-08-05 05:33:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1722836050000|2024-08-05 05:34:10|6871.2|6856.2|6873.9|6858.9|6873.9|6858.9|6871.2|6856.2|4
1722836060000|2024-08-05 05:34:20|6873.4|6858.4|6873|6858|6873.7|6858.7|6873|6858|0
1722836090000|2024-08-05 05:34:50|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722836140000|2024-08-05 05:35:40|6872.9|6857.9|6873.4|6858.4|6873.4|6858.4|6872.9|6857.9|0
1722836160000|2024-08-05 05:36:00|6872.1|6857.1|6873.1|6858.1|6873.4|6858.4|6872.1|6857.1|0
1722836170000|2024-08-05 05:36:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1722836190000|2024-08-05 05:36:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1722836250000|2024-08-05 05:37:30|6873.1|6858.1|6871.9|6856.9|6873.1|6858.1|6871.9|6856.9|0
1722836260000|2024-08-05 05:37:40|6872.2|6857.2|6872.5|6857.5|6872.5|6857.5|6872.2|6857.2|0
1722836270000|2024-08-05 05:37:50|6872.9|6857.9|6873.4|6858.4|6873.4|6858.4|6872.9|6857.9|0
1722836280000|2024-08-05 05:38:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1722836310000|2024-08-05 05:38:30|6874.2|6859.2|6874.6|6859.6|6874.6|6859.6|6874.2|6859.2|0
1722836330000|2024-08-05 05:38:50|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|1
1722836370000|2024-08-05 05:39:30|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1722836380000|2024-08-05 05:39:40|6875|6860|6875.5|6860.5|6875.5|6860.5|6875|6860|0
1722836410000|2024-08-05 05:40:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1722836420000|2024-08-05 05:40:20|6876.3|6861.3|6876|6861|6876.3|6861.3|6876|6861|0
1722836490000|2024-08-05 05:41:30|6876.1|6861.1|6875.9|6860.9|6876.1|6861.1|6875.4|6860.4|0
1722836530000|2024-08-05 05:42:10|6876|6861|6876|6861|6876|6861|6876|6861|0
1722836550000|2024-08-05 05:42:30|6875.2|6860.2|6875.1|6860.1|6875.2|6860.2|6874.7|6859.7|0
1722836560000|2024-08-05 05:42:40|6874.9|6859.9|6874.7|6859.7|6874.9|6859.9|6874.4|6859.4|0
1722836570000|2024-08-05 05:42:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1722836580000|2024-08-05 05:43:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1722836590000|2024-08-05 05:43:10|6876|6861|6876|6861|6876|6861|6876|6861|0
1722836640000|2024-08-05 05:44:00|6875.2|6860.2|6875.9|6860.9|6875.9|6860.9|6875.2|6860.2|0
1722836660000|2024-08-05 05:44:20|6875.4|6860.4|6876|6861|6876|6861|6875.4|6860.4|0
1722836670000|2024-08-05 05:44:30|6875.6|6860.6|6875.9|6860.9|6875.9|6860.9|6875.6|6860.6|0
1722836680000|2024-08-05 05:44:40|6876|6861|6876|6861|6876|6861|6876|6861|0
1722836700000|2024-08-05 05:45:00|6874.2|6859.2|6874.5|6859.5|6874.5|6859.5|6874.2|6859.2|3
1722836710000|2024-08-05 05:45:10|6873.9|6858.9|6873.9|6858.9|6874.4|6859.4|6873.9|6858.9|1
1722836730000|2024-08-05 05:45:30|6873.5|6858.5|6873.4|6858.4|6873.5|6858.5|6873.4|6858.4|0
1722836740000|2024-08-05 05:45:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1722836760000|2024-08-05 05:46:00|6873|6858|6872.5|6857.5|6873|6858|6872.5|6857.5|0
1722836770000|2024-08-05 05:46:10|6872|6857|6872|6857|6872|6857|6872|6857|0
1722836800000|2024-08-05 05:46:40|6871.4|6856.4|6870.5|6855.5|6871.4|6856.4|6870.5|6855.5|0
1722836810000|2024-08-05 05:46:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|1
1722836850000|2024-08-05 05:47:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1722836860000|2024-08-05 05:47:40|6872.2|6857.2|6872.4|6857.4|6872.4|6857.4|6872.2|6857.2|0
1722836880000|2024-08-05 05:48:00|6873.1|6858.1|6873.1|6858.1|6873.5|6858.5|6872.9|6857.9|0
1722836890000|2024-08-05 05:48:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1722836900000|2024-08-05 05:48:20|6875|6860|6875.9|6860.9|6875.9|6860.9|6875|6860|0
1722836920000|2024-08-05 05:48:40|6874.8|6859.8|6876.9|6861.9|6876.9|6861.9|6874.8|6859.8|0
1722836940000|2024-08-05 05:49:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1722836950000|2024-08-05 05:49:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1722837010000|2024-08-05 05:50:10|6877|6862|6877|6862|6877|6862|6877|6862|0
1722837040000|2024-08-05 05:50:40|6877.1|6862.1|6884.1|6869.1|6884.1|6869.1|6877.1|6862.1|4
1722837050000|2024-08-05 05:50:50|6881.9|6866.9|6883.4|6868.4|6885.1|6870.1|6881.9|6866.9|3
1722837060000|2024-08-05 05:51:00|6882|6867|6881.7|6866.7|6882|6867|6881.7|6866.7|0
1722837070000|2024-08-05 05:51:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1722837080000|2024-08-05 05:51:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|2
1722837090000|2024-08-05 05:51:30|6883.1|6868.1|6881.4|6866.4|6883.1|6868.1|6881.4|6866.4|0
1722837100000|2024-08-05 05:51:40|6880.9|6865.9|6881.2|6866.2|6881.2|6866.2|6880.9|6865.9|0
1722837140000|2024-08-05 05:52:20|6880.9|6865.9|6881.1|6866.1|6881.2|6866.2|6880.7|6865.7|0
1722837150000|2024-08-05 05:52:30|6881.2|6866.2|6880.7|6865.7|6881.2|6866.2|6880.7|6865.7|0
1722837160000|2024-08-05 05:52:40|6881.1|6866.1|6880.7|6865.7|6881.2|6866.2|6880.7|6865.7|0
1722837170000|2024-08-05 05:52:50|6881.2|6866.2|6880.9|6865.9|6881.2|6866.2|6880.7|6865.7|0
1722837180000|2024-08-05 05:53:00|6880.7|6865.7|6880.9|6865.9|6881.2|6866.2|6880.6|6865.6|0
1722837190000|2024-08-05 05:53:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1722837200000|2024-08-05 05:53:20|6880.7|6865.7|6881.1|6866.1|6881.1|6866.1|6880.7|6865.7|0
1722837210000|2024-08-05 05:53:30|6880.4|6865.4|6880.4|6865.4|6880.9|6865.9|6880.4|6865.4|0
1722837230000|2024-08-05 05:53:50|6880.1|6865.1|6879.7|6864.7|6880.1|6865.1|6879.7|6864.7|0
1722837240000|2024-08-05 05:54:00|6880.4|6865.4|6884|6869|6884|6869|6880.4|6865.4|0
1722837260000|2024-08-05 05:54:20|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1722837270000|2024-08-05 05:54:30|6881.4|6866.4|6879.6|6864.6|6881.4|6866.4|6879.6|6864.6|0
1722837280000|2024-08-05 05:54:40|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1722837300000|2024-08-05 05:55:00|6880.2|6865.2|6880.7|6865.7|6880.7|6865.7|6880.2|6865.2|0
1722837310000|2024-08-05 05:55:10|6881.9|6866.9|6881|6866|6882.9|6867.9|6881|6866|0
1722837320000|2024-08-05 05:55:20|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1722837330000|2024-08-05 05:55:30|6880.7|6865.7|6874.3|6859.3|6880.7|6865.7|6874.3|6859.3|14
1722837340000|2024-08-05 05:55:40|6875.4|6860.4|6876.9|6861.9|6876.9|6861.9|6875.4|6860.4|0
1722837390000|2024-08-05 05:56:30|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1722837400000|2024-08-05 05:56:40|6877|6862|6877|6862|6877|6862|6877|6862|0
1722837450000|2024-08-05 05:57:30|6873.5|6858.5|6872.4|6857.4|6873.5|6858.5|6872.4|6857.4|1
1722837460000|2024-08-05 05:57:40|6872.7|6857.7|6873.5|6858.5|6873.5|6858.5|6872.5|6857.5|0
1722837470000|2024-08-05 05:57:50|6873.2|6858.2|6873|6858|6873.5|6858.5|6873|6858|0
1722837480000|2024-08-05 05:58:00|6873.4|6858.4|6873.5|6858.5|6873.5|6858.5|6873.4|6858.4|0
1722837510000|2024-08-05 05:58:30|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1722837560000|2024-08-05 05:59:20|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1722837570000|2024-08-05 05:59:30|6873.2|6858.2|6873.5|6858.5|6873.5|6858.5|6873.2|6858.2|0
1722837580000|2024-08-05 05:59:40|6873.2|6858.2|6873|6858|6873.2|6858.2|6873|6858|0
1722837600000|2024-08-05 06:00:00|6873.4|6858.4|6874.2|6859.2|6874.2|6859.2|6873.4|6858.4|0
1722837610000|2024-08-05 06:00:10|6873.5|6858.5|6872.5|6857.5|6873.5|6858.5|6872.5|6857.5|0
1722837620000|2024-08-05 06:00:20|6873|6858|6873.5|6858.5|6873.5|6858.5|6873|6858|0
1722837640000|2024-08-05 06:00:40|6872.7|6857.7|6872.5|6857.5|6872.7|6857.7|6872.5|6857.5|0
1722837650000|2024-08-05 06:00:50|6872|6857|6872.5|6857.5|6872.5|6857.5|6872|6857|0
1722837660000|2024-08-05 06:01:00|6872.4|6857.4|6871.3|6856.3|6872.4|6857.4|6871.3|6856.3|0
1722837670000|2024-08-05 06:01:10|6872.5|6857.5|6872.5|6857.5|6873.7|6858.7|6872.5|6857.5|1
1722837730000|2024-08-05 06:02:10|6873|6858|6873|6858|6873|6858|6873|6858|0
1722837760000|2024-08-05 06:02:40|6874.7|6859.7|6875.2|6860.2|6875.2|6860.2|6874.7|6859.7|0
1722837770000|2024-08-05 06:02:50|6874|6859|6874.9|6859.9|6874.9|6859.9|6874|6859|0
1722837780000|2024-08-05 06:03:00|6875|6860|6875|6860|6875|6860|6875|6860|0
1722837790000|2024-08-05 06:03:10|6874.7|6859.7|6874.5|6859.5|6874.7|6859.7|6874.5|6859.5|0
1722837800000|2024-08-05 06:03:20|6874.2|6859.2|6874.5|6859.5|6874.5|6859.5|6874.2|6859.2|0
1722837840000|2024-08-05 06:04:00|6875|6860|6874.4|6859.4|6875|6860|6873.7|6858.7|1
1722837850000|2024-08-05 06:04:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.5|6859.5|0
1722837860000|2024-08-05 06:04:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1722837870000|2024-08-05 06:04:30|6874|6859|6874.4|6859.4|6874.4|6859.4|6874|6859|0
1722837880000|2024-08-05 06:04:40|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|0
1722837890000|2024-08-05 06:04:50|6873.9|6858.9|6873.9|6858.9|6874.2|6859.2|6873.9|6858.9|0
1722837900000|2024-08-05 06:05:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|0
1722837910000|2024-08-05 06:05:10|6874|6859|6875|6860|6875|6860|6873.9|6858.9|0
1722837930000|2024-08-05 06:05:30|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1722837940000|2024-08-05 06:05:40|6874.4|6859.4|6874.5|6859.5|6874.5|6859.5|6874|6859|0
1722837950000|2024-08-05 06:05:50|6874.2|6859.2|6874|6859|6874.2|6859.2|6874|6859|0
1722837960000|2024-08-05 06:06:00|6871.9|6856.9|6873|6858|6873|6858|6871.9|6856.9|1
1722838000000|2024-08-05 06:06:40|6872.2|6857.2|6872.5|6857.5|6872.5|6857.5|6872.2|6857.2|0
1722838020000|2024-08-05 06:07:00|6872.4|6857.4|6872|6857|6872.4|6857.4|6872|6857|0
1722838030000|2024-08-05 06:07:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1722838050000|2024-08-05 06:07:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1722838060000|2024-08-05 06:07:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1722838080000|2024-08-05 06:08:00|6872|6857|6872.2|6857.2|6872.2|6857.2|6872|6857|0
1722838090000|2024-08-05 06:08:10|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1722838110000|2024-08-05 06:08:30|6872.5|6857.5|6872.2|6857.2|6872.5|6857.5|6872.2|6857.2|0
1722838120000|2024-08-05 06:08:40|6872.5|6857.5|6871.9|6856.9|6872.5|6857.5|6871.9|6856.9|0
1722838130000|2024-08-05 06:08:50|6872|6857|6872.5|6857.5|6872.5|6857.5|6872|6857|1
1722838150000|2024-08-05 06:09:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1722838170000|2024-08-05 06:09:30|6872.5|6857.5|6872.9|6857.9|6872.9|6857.9|6872.5|6857.5|0
1722838180000|2024-08-05 06:09:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1722838200000|2024-08-05 06:10:00|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871|6856|1
1722838210000|2024-08-05 06:10:10|6871|6856|6871|6856|6871|6856|6871|6856|0
1722838220000|2024-08-05 06:10:20|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1722838260000|2024-08-05 06:11:00|6870.4|6855.4|6872.2|6857.2|6872.2|6857.2|6870.4|6855.4|28
1722838270000|2024-08-05 06:11:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1722838280000|2024-08-05 06:11:20|6873|6858|6872.7|6857.7|6873|6858|6872.7|6857.7|0
1722838290000|2024-08-05 06:11:30|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1722838300000|2024-08-05 06:11:40|6872.2|6857.2|6872.4|6857.4|6872.5|6857.5|6872|6857|0
1722838320000|2024-08-05 06:12:00|6872|6857|6872.2|6857.2|6872.2|6857.2|6872|6857|0
1722838330000|2024-08-05 06:12:10|6871.9|6856.9|6871.9|6856.9|6872.2|6857.2|6871.9|6856.9|0
1722838360000|2024-08-05 06:12:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1722838370000|2024-08-05 06:12:50|6872.5|6857.5|6871.7|6856.7|6872.5|6857.5|6871.7|6856.7|1
1722838380000|2024-08-05 06:13:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722838420000|2024-08-05 06:13:40|6871.7|6856.7|6871.7|6856.7|6872.4|6857.4|6871.7|6856.7|0
1722838440000|2024-08-05 06:14:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722838500000|2024-08-05 06:15:00|6871.7|6856.7|6871.3|6856.3|6871.7|6856.7|6871.3|6856.3|4
1722838510000|2024-08-05 06:15:10|6871.7|6856.7|6872.8|6857.8|6872.8|6857.8|6871.7|6856.7|1
1722838540000|2024-08-05 06:15:40|6872.5|6857.5|6872.8|6857.8|6872.8|6857.8|6872.3|6857.3|0
1722838560000|2024-08-05 06:16:00|6871.6|6856.6|6871.5|6856.5|6871.8|6856.8|6871.5|6856.5|0
1722838570000|2024-08-05 06:16:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1722838580000|2024-08-05 06:16:20|6871.5|6856.5|6871.5|6856.5|6871.8|6856.8|6871.5|6856.5|0
1722838590000|2024-08-05 06:16:30|6871.1|6856.1|6872.7|6857.7|6872.7|6857.7|6870.5|6855.5|1
1722838600000|2024-08-05 06:16:40|6872.3|6857.3|6872|6857|6872.7|6857.7|6872|6857|0
1722838610000|2024-08-05 06:16:50|6872.3|6857.3|6872.7|6857.7|6872.7|6857.7|6872|6857|0
1722838620000|2024-08-05 06:17:00|6873|6858|6873|6858|6873|6858|6873|6858|0
1722838650000|2024-08-05 06:17:30|6873.7|6858.7|6873.5|6858.5|6873.7|6858.7|6873.1|6858.1|0
1722838660000|2024-08-05 06:17:40|6873.1|6858.1|6873.5|6858.5|6873.5|6858.5|6873.1|6858.1|0
1722838670000|2024-08-05 06:17:50|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1722838680000|2024-08-05 06:18:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1722838690000|2024-08-05 06:18:10|6874.1|6859.1|6875.5|6860.5|6875.5|6860.5|6874.1|6859.1|1
1722838700000|2024-08-05 06:18:20|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1722838720000|2024-08-05 06:18:40|6876.1|6861.1|6876.7|6861.7|6876.7|6861.7|6876.1|6861.1|0
1722838730000|2024-08-05 06:18:50|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.1|6860.1|0
1722838740000|2024-08-05 06:19:00|6872.5|6857.5|6872.1|6857.1|6872.5|6857.5|6872.1|6857.1|2
1722838750000|2024-08-05 06:19:10|6872|6857|6872|6857|6872.5|6857.5|6871.5|6856.5|0
1722838760000|2024-08-05 06:19:20|6873.1|6858.1|6871.7|6856.7|6873.5|6858.5|6871.7|6856.7|26
1722838770000|2024-08-05 06:19:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1722838780000|2024-08-05 06:19:40|6872|6857|6875.3|6860.3|6875.3|6860.3|6872|6857|2
1722838790000|2024-08-05 06:19:50|6872.3|6857.3|6872|6857|6872.7|6857.7|6872|6857|3
1722838800000|2024-08-05 06:20:00|6872.7|6857.7|6872|6857|6872.7|6857.7|6872|6857|0
1722838820000|2024-08-05 06:20:20|6872.3|6857.3|6872|6857|6872.3|6857.3|6872|6857|0
1722838840000|2024-08-05 06:20:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1722838850000|2024-08-05 06:20:50|6872|6857|6871.5|6856.5|6872|6857|6871.5|6856.5|1
1722838860000|2024-08-05 06:21:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1722838870000|2024-08-05 06:21:10|6871.7|6856.7|6871.5|6856.5|6871.7|6856.7|6871.5|6856.5|0
1722838900000|2024-08-05 06:21:40|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1722838910000|2024-08-05 06:21:50|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|0
1722838920000|2024-08-05 06:22:00|6871.6|6856.6|6872|6857|6872|6857|6871.6|6856.6|0
1722838930000|2024-08-05 06:22:10|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1722838940000|2024-08-05 06:22:20|6871.8|6856.8|6871.6|6856.6|6872|6857|6871.6|6856.6|0
1722838950000|2024-08-05 06:22:30|6871.5|6856.5|6872|6857|6872|6857|6871.5|6856.5|0
1722838980000|2024-08-05 06:23:00|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1722838990000|2024-08-05 06:23:10|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1722839020000|2024-08-05 06:23:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|5
1722839030000|2024-08-05 06:23:50|6867.8|6852.8|6866.6|6851.6|6867.8|6852.8|6865.7|6850.7|10
1722839040000|2024-08-05 06:24:00|6866.5|6851.5|6867|6852|6867|6852|6866.5|6851.5|1
1722839050000|2024-08-05 06:24:10|6867.1|6852.1|6867.7|6852.7|6867.7|6852.7|6867.1|6852.1|0
1722839070000|2024-08-05 06:24:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1722839080000|2024-08-05 06:24:40|6868|6853|6868.7|6853.7|6868.7|6853.7|6868|6853|2
1722839090000|2024-08-05 06:24:50|6868.6|6853.6|6869.6|6854.6|6869.6|6854.6|6868.6|6853.6|4
1722839100000|2024-08-05 06:25:00|6869.5|6854.5|6869.1|6854.1|6869.5|6854.5|6869.1|6854.1|0
1722839110000|2024-08-05 06:25:10|6867.5|6852.5|6867.1|6852.1|6867.5|6852.5|6867.1|6852.1|0
1722839120000|2024-08-05 06:25:20|6866.7|6851.7|6867.1|6852.1|6867.1|6852.1|6866.7|6851.7|0
1722839140000|2024-08-05 06:25:40|6866.6|6851.6|6867|6852|6867|6852|6866.6|6851.6|0
1722839150000|2024-08-05 06:25:50|6866.6|6851.6|6865.3|6850.3|6866.6|6851.6|6865.3|6850.3|0
1722839160000|2024-08-05 06:26:00|6866.2|6851.2|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1722839170000|2024-08-05 06:26:10|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1722839180000|2024-08-05 06:26:20|6868|6853|6868.3|6853.3|6868.3|6853.3|6868|6853|0
1722839190000|2024-08-05 06:26:30|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1722839200000|2024-08-05 06:26:40|6869.4|6854.4|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|1
1722839210000|2024-08-05 06:26:50|6867.8|6852.8|6866.5|6851.5|6867.8|6852.8|6866.5|6851.5|1
1722839230000|2024-08-05 06:27:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1722839240000|2024-08-05 06:27:20|6865.1|6850.1|6865|6850|6865.1|6850.1|6865|6850|0
1722839250000|2024-08-05 06:27:30|6864.8|6849.8|6865.2|6850.2|6865.2|6850.2|6864.8|6849.8|0
1722839260000|2024-08-05 06:27:40|6866|6851|6866|6851|6866|6851|6866|6851|0
1722839270000|2024-08-05 06:27:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1722839280000|2024-08-05 06:28:00|6865.5|6850.5|6865.5|6850.5|6866|6851|6865.5|6850.5|0
1722839290000|2024-08-05 06:28:10|6865.8|6850.8|6865.5|6850.5|6865.8|6850.8|6865.5|6850.5|0
1722839310000|2024-08-05 06:28:30|6865.3|6850.3|6865.8|6850.8|6866.2|6851.2|6865.3|6850.3|3
1722839320000|2024-08-05 06:28:40|6866|6851|6865.6|6850.6|6866.5|6851.5|6865.6|6850.6|1
1722839330000|2024-08-05 06:28:50|6865.2|6850.2|6865.7|6850.7|6865.7|6850.7|6865.2|6850.2|0
1722839340000|2024-08-05 06:29:00|6865.2|6850.2|6865.6|6850.6|6865.7|6850.7|6865.2|6850.2|0
1722839350000|2024-08-05 06:29:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.2|6850.2|4
1722839360000|2024-08-05 06:29:20|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1722839370000|2024-08-05 06:29:30|6865.6|6850.6|6866.2|6851.2|6866.2|6851.2|6865.6|6850.6|0
1722839390000|2024-08-05 06:29:50|6866.6|6851.6|6865.7|6850.7|6866.7|6851.7|6865.7|6850.7|0
1722839410000|2024-08-05 06:30:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1722839430000|2024-08-05 06:30:30|6867|6852|6866.6|6851.6|6867|6852|6866.6|6851.6|1
1722839440000|2024-08-05 06:30:40|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1722839450000|2024-08-05 06:30:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1722839460000|2024-08-05 06:31:00|6869|6854|6870.8|6855.8|6870.8|6855.8|6869|6854|5
1722839470000|2024-08-05 06:31:10|6871|6856|6871.6|6856.6|6872.8|6857.8|6871|6856|2
1722839480000|2024-08-05 06:31:20|6872.5|6857.5|6873.7|6858.7|6874.5|6859.5|6872.5|6857.5|0
1722839500000|2024-08-05 06:31:40|6873.8|6858.8|6876.9|6861.9|6876.9|6861.9|6873.8|6858.8|5
1722839510000|2024-08-05 06:31:50|6877.2|6862.2|6876.7|6861.7|6877.2|6862.2|6876.5|6861.5|1
1722839520000|2024-08-05 06:32:00|6877|6862|6876.1|6861.1|6877.3|6862.3|6876.1|6861.1|0
1722839530000|2024-08-05 06:32:10|6876.5|6861.5|6876.8|6861.8|6876.8|6861.8|6876.5|6861.5|0
1722839550000|2024-08-05 06:32:30|6879.8|6864.8|6881.5|6866.5|6881.5|6866.5|6879.8|6864.8|11
1722839560000|2024-08-05 06:32:40|6882.8|6867.8|6882.9|6867.9|6882.9|6867.9|6882.8|6867.8|1
1722839570000|2024-08-05 06:32:50|6883.3|6868.3|6881.7|6866.7|6883.3|6868.3|6881.7|6866.7|0
1722839580000|2024-08-05 06:33:00|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1722839620000|2024-08-05 06:33:40|6881.3|6866.3|6882|6867|6882|6867|6881.3|6866.3|0
1722839630000|2024-08-05 06:33:50|6882.4|6867.4|6882|6867|6882.4|6867.4|6882|6867|0
1722839640000|2024-08-05 06:34:00|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1722839650000|2024-08-05 06:34:10|6882.9|6867.9|6883|6868|6883|6868|6882.9|6867.9|0
1722839660000|2024-08-05 06:34:20|6882.3|6867.3|6882|6867|6882.3|6867.3|6882|6867|0
1722839680000|2024-08-05 06:34:40|6882.5|6867.5|6882.8|6867.8|6882.8|6867.8|6882.5|6867.5|0
1722839690000|2024-08-05 06:34:50|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1722839730000|2024-08-05 06:35:30|6883.9|6868.9|6888.9|6873.9|6888.9|6873.9|6883.9|6868.9|7
1722839740000|2024-08-05 06:35:40|6889|6874|6891.5|6876.5|6891.5|6876.5|6889|6874|7
1722839760000|2024-08-05 06:36:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1722839790000|2024-08-05 06:36:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|1
1722839800000|2024-08-05 06:36:40|6888.5|6873.5|6889.4|6874.4|6889.4|6874.4|6888.5|6873.5|0
1722839810000|2024-08-05 06:36:50|6888.7|6873.7|6889.3|6874.3|6889.4|6874.4|6888.5|6873.5|0
1722839820000|2024-08-05 06:37:00|6889.4|6874.4|6888.7|6873.7|6889.4|6874.4|6888.2|6873.2|0
1722839830000|2024-08-05 06:37:10|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.4|6872.4|0
1722839840000|2024-08-05 06:37:20|6886.9|6871.9|6886.4|6871.4|6887.3|6872.3|6885.9|6870.9|0
1722839850000|2024-08-05 06:37:30|6886.5|6871.5|6885.7|6870.7|6886.5|6871.5|6885|6870|1
1722839860000|2024-08-05 06:37:40|||||||||2
1722839880000|2024-08-05 06:38:00|6886|6871|6886.2|6871.2|6886.2|6871.2|6886|6871|1
1722839890000|2024-08-05 06:38:10|6885.5|6870.5|6885.7|6870.7|6885.7|6870.7|6885.5|6870.5|0
1722839900000|2024-08-05 06:38:20|6885|6870|6884.3|6869.3|6885|6870|6884.3|6869.3|0
1722839910000|2024-08-05 06:38:30|6884.4|6869.4|6884.9|6869.9|6884.9|6869.9|6883.9|6868.9|0
1722839940000|2024-08-05 06:39:00|6883.8|6868.8|6883.4|6868.4|6883.8|6868.8|6883.4|6868.4|1
1722839950000|2024-08-05 06:39:10|6883.3|6868.3|6882.4|6867.4|6883.3|6868.3|6882.4|6867.4|0
1722839980000|2024-08-05 06:39:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|1
1722840010000|2024-08-05 06:40:10|6882.4|6867.4|6878.4|6863.4|6882.4|6867.4|6878.4|6863.4|4
1722840020000|2024-08-05 06:40:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|2
1722840060000|2024-08-05 06:41:00|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1722840070000|2024-08-05 06:41:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1722840120000|2024-08-05 06:42:00|6879|6864|6878.8|6863.8|6879.2|6864.2|6878.8|6863.8|3
1722840130000|2024-08-05 06:42:10|6878.3|6863.3|6878.2|6863.2|6878.7|6863.7|6878.2|6863.2|0
1722840140000|2024-08-05 06:42:20|6878.5|6863.5|6879|6864|6879|6864|6878.5|6863.5|0
1722840150000|2024-08-05 06:42:30|6879.2|6864.2|6878.4|6863.4|6879.4|6864.4|6877.9|6862.9|7
1722840160000|2024-08-05 06:42:40|||||||||1
1722840170000|2024-08-05 06:42:50|6877.7|6862.7|6877.7|6862.7|6878|6863|6877.7|6862.7|1
1722840180000|2024-08-05 06:43:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1722840190000|2024-08-05 06:43:10|6877.3|6862.3|6877.2|6862.2|6877.3|6862.3|6877.2|6862.2|0
1722840200000|2024-08-05 06:43:20|6877.5|6862.5|6877.7|6862.7|6877.7|6862.7|6877.5|6862.5|0
1722840210000|2024-08-05 06:43:30|6877.5|6862.5|6878|6863|6878.5|6863.5|6877.5|6862.5|2
1722840220000|2024-08-05 06:43:40|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|0
1722840240000|2024-08-05 06:44:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1722840250000|2024-08-05 06:44:10|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1722840290000|2024-08-05 06:44:50|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1722840300000|2024-08-05 06:45:00|6877.2|6862.2|6873.8|6858.8|6877.6|6862.6|6873.8|6858.8|6
1722840310000|2024-08-05 06:45:10|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|1
1722840320000|2024-08-05 06:45:20|6874|6859|6873.8|6858.8|6874|6859|6873.8|6858.8|0
1722840330000|2024-08-05 06:45:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1722840350000|2024-08-05 06:45:50|6872.5|6857.5|6870.8|6855.8|6872.5|6857.5|6870.8|6855.8|0
1722840400000|2024-08-05 06:46:40|6867|6852|6867|6852|6867|6852|6867|6852|3
1722840410000|2024-08-05 06:46:50|6867.7|6852.7|6868.3|6853.3|6868.3|6853.3|6867.7|6852.7|3
1722840420000|2024-08-05 06:47:00|6867|6852|6867|6852|6867|6852|6867|6852|0
1722840430000|2024-08-05 06:47:10|6866.5|6851.5|6866.8|6851.8|6866.8|6851.8|6866.5|6851.5|1
1722840460000|2024-08-05 06:47:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1722840480000|2024-08-05 06:48:00|6867.4|6852.4|6867.5|6852.5|6867.5|6852.5|6867.4|6852.4|4
1722840490000|2024-08-05 06:48:10|6868|6853|6868|6853|6868|6853|6868|6853|1
1722840500000|2024-08-05 06:48:20|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|1
1722840510000|2024-08-05 06:48:30|6867.1|6852.1|6868|6853|6868|6853|6867.1|6852.1|8
1722840530000|2024-08-05 06:48:50|||||||||2
1722840540000|2024-08-05 06:49:00|6870.1|6855.1|6868|6853|6870.1|6855.1|6868|6853|11
1722840550000|2024-08-05 06:49:10|6868.1|6853.1|6873|6858|6873|6858|6868.1|6853.1|10
1722840600000|2024-08-05 06:50:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1722840610000|2024-08-05 06:50:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|2
1722840620000|2024-08-05 06:50:20|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1722840630000|2024-08-05 06:50:30|6873|6858|6872.6|6857.6|6873|6858|6872.6|6857.6|2
1722840640000|2024-08-05 06:50:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1722840650000|2024-08-05 06:50:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1722840660000|2024-08-05 06:51:00|6871.6|6856.6|6870.2|6855.2|6871.6|6856.6|6870.2|6855.2|0
1722840670000|2024-08-05 06:51:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1722840680000|2024-08-05 06:51:20|6868.8|6853.8|6866.7|6851.7|6868.8|6853.8|6866.7|6851.7|0
1722840700000|2024-08-05 06:51:40|6867.1|6852.1|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1722840710000|2024-08-05 06:51:50|6866.5|6851.5|6866.3|6851.3|6866.5|6851.5|6866.3|6851.3|0
1722840720000|2024-08-05 06:52:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1722840760000|2024-08-05 06:52:40|6864.3|6849.3|6863.7|6848.7|6864.3|6849.3|6863.7|6848.7|1
1722840770000|2024-08-05 06:52:50|6864.3|6849.3|6864.7|6849.7|6864.8|6849.8|6864.3|6849.3|0
1722840780000|2024-08-05 06:53:00|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|0
1722840790000|2024-08-05 06:53:10|6861.8|6846.8|6862.8|6847.8|6862.8|6847.8|6861.8|6846.8|7
1722840800000|2024-08-05 06:53:20|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|5
1722840820000|2024-08-05 06:53:40|6861.7|6846.7|6862.8|6847.8|6862.8|6847.8|6861.7|6846.7|6
1722840830000|2024-08-05 06:53:50|6863|6848|6863|6848|6863|6848|6863|6848|8
1722840840000|2024-08-05 06:54:00|6862|6847|6863.3|6848.3|6863.3|6848.3|6862|6847|8
1722840850000|2024-08-05 06:54:10|6863.6|6848.6|6862.8|6847.8|6863.6|6848.6|6862.8|6847.8|3
1722840860000|2024-08-05 06:54:20|6863.2|6848.2|6862.2|6847.2|6863.3|6848.3|6862.2|6847.2|3
1722840870000|2024-08-05 06:54:30|6862.3|6847.3|6863.2|6848.2|6863.2|6848.2|6862.3|6847.3|1
1722840900000|2024-08-05 06:55:00|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|0
1722840910000|2024-08-05 06:55:10|6865.2|6850.2|6864.3|6849.3|6865.7|6850.7|6864.3|6849.3|1
1722840920000|2024-08-05 06:55:20|6862.8|6847.8|6862.1|6847.1|6862.8|6847.8|6862.1|6847.1|0
1722840930000|2024-08-05 06:55:30|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1722840940000|2024-08-05 06:55:40|6861.6|6846.6|6860.2|6845.2|6861.6|6846.6|6860.2|6845.2|9
1722840950000|2024-08-05 06:55:50|6858.6|6843.6|6864.9|6849.9|6864.9|6849.9|6858.6|6843.6|15
1722840960000|2024-08-05 06:56:00|6864.4|6849.4|6868.1|6853.1|6868.1|6853.1|6864.4|6849.4|4
1722840970000|2024-08-05 06:56:10|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1722840980000|2024-08-05 06:56:20|6866.9|6851.9|6865.1|6850.1|6866.9|6851.9|6865.1|6850.1|2
1722840990000|2024-08-05 06:56:30|6864.9|6849.9|6865.2|6850.2|6865.2|6850.2|6863.4|6848.4|1
1722841000000|2024-08-05 06:56:40|6864.1|6849.1|6863.9|6848.9|6864.1|6849.1|6863.9|6848.9|0
1722841010000|2024-08-05 06:56:50|6863.4|6848.4|6858.6|6843.6|6863.4|6848.4|6858.6|6843.6|1
1722841020000|2024-08-05 06:57:00|6858.9|6843.9|6857.8|6842.8|6859.1|6844.1|6857.8|6842.8|0
1722841030000|2024-08-05 06:57:10|6858.2|6843.2|6858.5|6843.5|6858.5|6843.5|6858|6843|1
1722841040000|2024-08-05 06:57:20|6859.2|6844.2|6860|6845|6860|6845|6859.2|6844.2|1
1722841050000|2024-08-05 06:57:30|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6
1722841060000|2024-08-05 06:57:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1722841070000|2024-08-05 06:57:50|6858.5|6843.5|6859.3|6844.3|6859.3|6844.3|6858.5|6843.5|0
1722841080000|2024-08-05 06:58:00|6858.6|6843.6|6858.5|6843.5|6858.6|6843.6|6858.5|6843.5|0
1722841090000|2024-08-05 06:58:10|6858|6843|6856.5|6841.5|6858|6843|6856.5|6841.5|0
1722841100000|2024-08-05 06:58:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|12
1722841110000|2024-08-05 06:58:30|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|4
1722841120000|2024-08-05 06:58:40|||||||||1
1722841130000|2024-08-05 06:58:50|6856.3|6841.3|6856.1|6841.1|6856.5|6841.5|6856.1|6841.1|1
1722841140000|2024-08-05 06:59:00|6856|6841|6853.6|6838.6|6856|6841|6852.8|6837.8|15
1722841150000|2024-08-05 06:59:10|6853.3|6838.3|6854.3|6839.3|6854.3|6839.3|6853.3|6838.3|3
1722841160000|2024-08-05 06:59:20|6853.9|6838.9|6852.9|6837.9|6853.9|6838.9|6852.9|6837.9|2
1722841170000|2024-08-05 06:59:30|6852.6|6837.6|6851.8|6836.8|6852.6|6837.6|6851.8|6836.8|0
1722841180000|2024-08-05 06:59:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1722841190000|2024-08-05 06:59:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|5
1722841200000|2024-08-05 07:00:00|6851.6|6836.6|6851.9|6836.9|6852.1|6837.1|6851.4|6836.4|2
1722841210000|2024-08-05 07:00:10|6852.4|6837.4|6851.9|6836.9|6852.4|6837.4|6851.9|6836.9|4
1722841220000|2024-08-05 07:00:20|6852.3|6837.3|6851.9|6836.9|6852.3|6837.3|6851.9|6836.9|2
1722841230000|2024-08-05 07:00:30|6851.6|6836.6|6849.3|6834.3|6851.6|6836.6|6842.1|6827.1|48
1722841240000|2024-08-05 07:00:40|6848.8|6833.8|6844.1|6829.1|6848.8|6833.8|6844.1|6829.1|18
1722841250000|2024-08-05 07:00:50|6843.4|6828.4|6842.4|6827.4|6843.9|6828.9|6842.4|6827.4|9
1722841260000|2024-08-05 07:01:00|6842.8|6827.8|6842.4|6827.4|6843.6|6828.6|6842.4|6827.4|2
1722841270000|2024-08-05 07:01:10|6843.1|6828.1|6843.2|6828.2|6843.4|6828.4|6842.6|6827.6|1
1722841290000|2024-08-05 07:01:30|6843.1|6828.1|6842.4|6827.4|6843.1|6828.1|6842.4|6827.4|28
1722841300000|2024-08-05 07:01:40|6842.9|6827.9|6843.9|6828.9|6843.9|6828.9|6842.4|6827.4|2
1722841320000|2024-08-05 07:02:00|6844.1|6829.1|6845.6|6830.6|6845.6|6830.6|6844.1|6829.1|1
1722841330000|2024-08-05 07:02:10|6846.1|6831.1|6846.3|6831.3|6846.4|6831.4|6846.1|6831.1|0
1722841340000|2024-08-05 07:02:20|6845.1|6830.1|6844.8|6829.8|6845.5|6830.5|6844.8|6829.8|5
1722841360000|2024-08-05 07:02:40|6845.1|6830.1|6848.8|6833.8|6848.8|6833.8|6844.8|6829.8|22
1722841370000|2024-08-05 07:02:50|6849.5|6834.5|6849.5|6834.5|6850.3|6835.3|6849.5|6834.5|8
1722841380000|2024-08-05 07:03:00|6849.3|6834.3|6852.8|6837.8|6852.8|6837.8|6849.3|6834.3|3
1722841390000|2024-08-05 07:03:10|6853|6838|6853.1|6838.1|6853.1|6838.1|6853|6838|3
1722841400000|2024-08-05 07:03:20|6852.3|6837.3|6852.5|6837.5|6852.5|6837.5|6852.3|6837.3|7
1722841410000|2024-08-05 07:03:30|6852.1|6837.1|6853|6838|6853|6838|6852.1|6837.1|2
1722841420000|2024-08-05 07:03:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|2
1722841430000|2024-08-05 07:03:50|||||||||9
1722841440000|2024-08-05 07:04:00|6852.3|6837.3|6852.5|6837.5|6852.5|6837.5|6852.3|6837.3|3
1722841450000|2024-08-05 07:04:10|||||||||1
1722841460000|2024-08-05 07:04:20|6852.8|6837.8|6850.5|6835.5|6852.8|6837.8|6850.5|6835.5|10
1722841470000|2024-08-05 07:04:30|6851.2|6836.2|6849|6834|6851.5|6836.5|6849|6834|14
1722841480000|2024-08-05 07:04:40|6848.7|6833.7|6849.3|6834.3|6849.3|6834.3|6848.3|6833.3|2
1722841500000|2024-08-05 07:05:00|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6848.3|6833.3|0
1722841510000|2024-08-05 07:05:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|4
1722841520000|2024-08-05 07:05:20|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|3
1722841530000|2024-08-05 07:05:30|6848.5|6833.5|6845|6830|6848.5|6833.5|6844.5|6829.5|4
1722841540000|2024-08-05 07:05:40|6845.1|6830.1|6845|6830|6845.1|6830.1|6845|6830|0
1722841550000|2024-08-05 07:05:50|6845.5|6830.5|6845.1|6830.1|6845.5|6830.5|6845.1|6830.1|0
1722841560000|2024-08-05 07:06:00|6845.5|6830.5|6845|6830|6845.5|6830.5|6845|6830|0
1722841570000|2024-08-05 07:06:10|6844.6|6829.6|6844|6829|6844.6|6829.6|6844|6829|0
1722841580000|2024-08-05 07:06:20|6844.4|6829.4|6844.3|6829.3|6845.5|6830.5|6844.3|6829.3|0
1722841590000|2024-08-05 07:06:30|6844.1|6829.1|6843.4|6828.4|6844.4|6829.4|6843.4|6828.4|3
1722841600000|2024-08-05 07:06:40|6843.5|6828.5|6845|6830|6845|6830|6843.5|6828.5|1
1722841610000|2024-08-05 07:06:50|6845.3|6830.3|6845.1|6830.1|6845.5|6830.5|6845.1|6830.1|1
1722841620000|2024-08-05 07:07:00|6844.6|6829.6|6844.3|6829.3|6844.6|6829.6|6844.3|6829.3|0
1722841630000|2024-08-05 07:07:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1722841660000|2024-08-05 07:07:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|1
1722841670000|2024-08-05 07:07:50|6845.1|6830.1|6844.4|6829.4|6845.1|6830.1|6844.4|6829.4|0
1722841680000|2024-08-05 07:08:00|6844.1|6829.1|6843.6|6828.6|6844.1|6829.1|6843.6|6828.6|0
1722841690000|2024-08-05 07:08:10|6844|6829|6843.5|6828.5|6844|6829|6843.3|6828.3|6
1722841700000|2024-08-05 07:08:20|6844.1|6829.1|6845.5|6830.5|6845.5|6830.5|6844.1|6829.1|2
1722841710000|2024-08-05 07:08:30|6845.4|6830.4|6845.5|6830.5|6845.5|6830.5|6844.9|6829.9|0
1722841720000|2024-08-05 07:08:40|6845.9|6830.9|6846.4|6831.4|6846.4|6831.4|6845.9|6830.9|0
1722841740000|2024-08-05 07:09:00|6845|6830|6847|6832|6848.4|6833.4|6845|6830|7
1722841750000|2024-08-05 07:09:10|6846.4|6831.4|6846.4|6831.4|6846.9|6831.9|6845.4|6830.4|3
1722841770000|2024-08-05 07:09:30|6846|6831|6846|6831|6846|6831|6846|6831|0
1722841780000|2024-08-05 07:09:40|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.5|6830.5|0
1722841800000|2024-08-05 07:10:00|6844.4|6829.4|6843.2|6828.2|6844.4|6829.4|6842.5|6827.5|1
1722841810000|2024-08-05 07:10:10|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1722841830000|2024-08-05 07:10:30|6843.6|6828.6|6843.9|6828.9|6844.1|6829.1|6843.6|6828.6|1
1722841840000|2024-08-05 07:10:40|6844|6829|6844.4|6829.4|6844.4|6829.4|6844|6829|1
1722841860000|2024-08-05 07:11:00|6844.5|6829.5|6843|6828|6844.5|6829.5|6843|6828|2
1722841870000|2024-08-05 07:11:10|6843.5|6828.5|6842.1|6827.1|6843.5|6828.5|6842.1|6827.1|3
1722841890000|2024-08-05 07:11:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1722841910000|2024-08-05 07:11:50|6842.9|6827.9|6842.6|6827.6|6842.9|6827.9|6842.6|6827.6|7
1722841920000|2024-08-05 07:12:00|6842.9|6827.9|6842.3|6827.3|6844.6|6829.6|6841.3|6826.3|33
1722841940000|2024-08-05 07:12:20|6842.6|6827.6|6843.1|6828.1|6843.1|6828.1|6842.6|6827.6|11
1722841950000|2024-08-05 07:12:30|6841.6|6826.6|6842|6827|6842|6827|6841.6|6826.6|6
1722841960000|2024-08-05 07:12:40|6842.1|6827.1|6840.8|6825.8|6842.1|6827.1|6840.8|6825.8|7
1722841970000|2024-08-05 07:12:50|6838.4|6823.4|6839.1|6824.1|6839.1|6824.1|6838.4|6823.4|13
1722841980000|2024-08-05 07:13:00|6838.6|6823.6|6840.1|6825.1|6840.1|6825.1|6838.2|6823.2|2
1722841990000|2024-08-05 07:13:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|0
1722842010000|2024-08-05 07:13:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1722842020000|2024-08-05 07:13:40|6840.6|6825.6|6841.1|6826.1|6841.1|6826.1|6840.6|6825.6|0
1722842030000|2024-08-05 07:13:50|6840.7|6825.7|6841.8|6826.8|6841.8|6826.8|6840.6|6825.6|0
1722842050000|2024-08-05 07:14:10|6842.3|6827.3|6844.1|6829.1|6844.1|6829.1|6842.3|6827.3|0
1722842060000|2024-08-05 07:14:20|6843.1|6828.1|6843.8|6828.8|6843.8|6828.8|6843.1|6828.1|1
1722842070000|2024-08-05 07:14:30|6843.4|6828.4|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|3
1722842080000|2024-08-05 07:14:40|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1722842090000|2024-08-05 07:14:50|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|0
1722842100000|2024-08-05 07:15:00|6843.8|6828.8|6840.6|6825.6|6843.8|6828.8|6840.6|6825.6|0
1722842110000|2024-08-05 07:15:10|6840.9|6825.9|6841.8|6826.8|6841.8|6826.8|6840.9|6825.9|2
1722842130000|2024-08-05 07:15:30|6842.5|6827.5|6843.8|6828.8|6843.8|6828.8|6842.5|6827.5|2
1722842140000|2024-08-05 07:15:40|6843.4|6828.4|6843.1|6828.1|6843.4|6828.4|6842.6|6827.6|1
1722842160000|2024-08-05 07:16:00|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|1
1722842170000|2024-08-05 07:16:10|6844.5|6829.5|6845.5|6830.5|6845.5|6830.5|6844.5|6829.5|1
1722842180000|2024-08-05 07:16:20|6845|6830|6845.5|6830.5|6845.5|6830.5|6845|6830|0
1722842190000|2024-08-05 07:16:30|6846.1|6831.1|6846.5|6831.5|6846.5|6831.5|6846.1|6831.1|1
1722842200000|2024-08-05 07:16:40|6847.2|6832.2|6847.5|6832.5|6847.5|6832.5|6847.2|6832.2|0
1722842210000|2024-08-05 07:16:50|6848.5|6833.5|6848.1|6833.1|6848.5|6833.5|6848|6833|0
1722842220000|2024-08-05 07:17:00|6848|6833|6848.9|6833.9|6848.9|6833.9|6848|6833|0
1722842230000|2024-08-05 07:17:10|6849.1|6834.1|6848.4|6833.4|6849.1|6834.1|6848.4|6833.4|0
1722842240000|2024-08-05 07:17:20|6848.9|6833.9|6848.7|6833.7|6848.9|6833.9|6848.4|6833.4|1
1722842250000|2024-08-05 07:17:30|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1722842260000|2024-08-05 07:17:40|6848.5|6833.5|6848.9|6833.9|6848.9|6833.9|6848.4|6833.4|0
1722842280000|2024-08-05 07:18:00|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|1
1722842290000|2024-08-05 07:18:10|6848.6|6833.6|6848.5|6833.5|6848.6|6833.6|6848.5|6833.5|0
1722842300000|2024-08-05 07:18:20|6848|6833|6848|6833|6848|6833|6848|6833|1
1722842370000|2024-08-05 07:19:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1722842380000|2024-08-05 07:19:40|6848|6833|6847.4|6832.4|6848|6833|6847.4|6832.4|0
1722842390000|2024-08-05 07:19:50|6847.5|6832.5|6846.3|6831.3|6847.5|6832.5|6846.3|6831.3|4
1722842400000|2024-08-05 07:20:00|6846.1|6831.1|6844.6|6829.6|6846.1|6831.1|6844.6|6829.6|1
1722842410000|2024-08-05 07:20:10|6845.6|6830.6|6843.9|6828.9|6846.1|6831.1|6843.9|6828.9|2
1722842420000|2024-08-05 07:20:20|6843.5|6828.5|6841.8|6826.8|6843.5|6828.5|6841.4|6826.4|2
1722842430000|2024-08-05 07:20:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|2
1722842440000|2024-08-05 07:20:40|6842.6|6827.6|6846.5|6831.5|6846.5|6831.5|6842.6|6827.6|7
1722842450000|2024-08-05 07:20:50|6846.6|6831.6|6844.3|6829.3|6846.6|6831.6|6844.3|6829.3|12
1722842460000|2024-08-05 07:21:00|6841.9|6826.9|6843.3|6828.3|6843.3|6828.3|6841.8|6826.8|6
1722842470000|2024-08-05 07:21:10|6843.1|6828.1|6841.3|6826.3|6843.1|6828.1|6841.3|6826.3|6
1722842480000|2024-08-05 07:21:20|6840.9|6825.9|6841.3|6826.3|6841.3|6826.3|6840.9|6825.9|0
1722842490000|2024-08-05 07:21:30|6840.3|6825.3|6840.9|6825.9|6840.9|6825.9|6840.3|6825.3|4
1722842500000|2024-08-05 07:21:40|6839.9|6824.9|6839.1|6824.1|6839.9|6824.9|6838.6|6823.6|9
1722842520000|2024-08-05 07:22:00|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.1|6823.1|4
1722842530000|2024-08-05 07:22:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|10
1722842550000|2024-08-05 07:22:30|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|7
1722842560000|2024-08-05 07:22:40|6837.1|6822.1|6837.1|6822.1|6837.4|6822.4|6836.7|6821.7|30
1722842580000|2024-08-05 07:23:00|6837.2|6822.2|6837.6|6822.6|6837.6|6822.6|6836.7|6821.7|13
1722842600000|2024-08-05 07:23:20|6838.9|6823.9|6839.1|6824.1|6839.1|6824.1|6838.9|6823.9|5
1722842610000|2024-08-05 07:23:30|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6836.7|6821.7|6
1722842630000|2024-08-05 07:23:50|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|2
1722842640000|2024-08-05 07:24:00|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1722842650000|2024-08-05 07:24:10|6836.2|6821.2|6837.2|6822.2|6837.2|6822.2|6836.2|6821.2|1
1722842660000|2024-08-05 07:24:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|2
1722842670000|2024-08-05 07:24:30|6837.1|6822.1|6836.2|6821.2|6837.1|6822.1|6835.7|6820.7|10
1722842680000|2024-08-05 07:24:40|6836.7|6821.7|6836.2|6821.2|6836.7|6821.7|6836.2|6821.2|7
1722842700000|2024-08-05 07:25:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|5
1722842710000|2024-08-05 07:25:10|||||||||2
1722842720000|2024-08-05 07:25:20|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|3
1722842740000|2024-08-05 07:25:40|6836.4|6821.4|6837.1|6822.1|6837.1|6822.1|6836.4|6821.4|3
1722842750000|2024-08-05 07:25:50|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|2
1722842760000|2024-08-05 07:26:00|6836.2|6821.2|6836.1|6821.1|6836.2|6821.2|6836.1|6821.1|1
1722842770000|2024-08-05 07:26:10|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|3
1722842780000|2024-08-05 07:26:20|||||||||1
1722842790000|2024-08-05 07:26:30|6834.4|6819.4|6834.7|6819.7|6834.7|6819.7|6834.4|6819.4|1
1722842820000|2024-08-05 07:27:00|6834.4|6819.4|6833.4|6818.4|6834.4|6819.4|6833.4|6818.4|2
1722842830000|2024-08-05 07:27:10|||||||||1
1722842850000|2024-08-05 07:27:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|5
1722842860000|2024-08-05 07:27:40|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|2
1722842870000|2024-08-05 07:27:50|6833.7|6818.7|6834.6|6819.6|6835.1|6820.1|6833.7|6818.7|3
1722842880000|2024-08-05 07:28:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|1
1722842890000|2024-08-05 07:28:10|6833.7|6818.7|6833.9|6818.9|6833.9|6818.9|6833.7|6818.7|0
1722842900000|2024-08-05 07:28:20|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|3
1722842910000|2024-08-05 07:28:30|6833.6|6818.6|6833.4|6818.4|6834.5|6819.5|6833.4|6818.4|6
1722842920000|2024-08-05 07:28:40|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1722842930000|2024-08-05 07:28:50|6834.1|6819.1|6834.5|6819.5|6834.5|6819.5|6834.1|6819.1|3
1722842940000|2024-08-05 07:29:00|6834.6|6819.6|6835.5|6820.5|6836.6|6821.6|6834.6|6819.6|4
1722842950000|2024-08-05 07:29:10|6835.1|6820.1|6835|6820|6835.1|6820.1|6835|6820|0
1722842960000|2024-08-05 07:29:20|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|2
1722842970000|2024-08-05 07:29:30|6836.4|6821.4|6834.5|6819.5|6836.5|6821.5|6834.1|6819.1|3
1722842990000|2024-08-05 07:29:50|||||||||1
1722843000000|2024-08-05 07:30:00|||||||||1
1722843010000|2024-08-05 07:30:10|6834.1|6819.1|6832.1|6817.1|6834.1|6819.1|6832.1|6817.1|9
1722843020000|2024-08-05 07:30:20|||||||||1
1722843030000|2024-08-05 07:30:30|6827.4|6812.4|6827.8|6812.8|6828.1|6813.1|6827.4|6812.4|8
1722843040000|2024-08-05 07:30:40|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|3
1722843050000|2024-08-05 07:30:50|6827.8|6812.8|6829.1|6814.1|6829.7|6814.7|6827.8|6812.8|3
1722843060000|2024-08-05 07:31:00|6829.5|6814.5|6829.1|6814.1|6829.9|6814.9|6829.1|6814.1|2
1722843070000|2024-08-05 07:31:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1722843080000|2024-08-05 07:31:20|6828.8|6813.8|6829.5|6814.5|6829.5|6814.5|6828.8|6813.8|3
1722843090000|2024-08-05 07:31:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1722843100000|2024-08-05 07:31:40|6829.1|6814.1|6829.1|6814.1|6829.5|6814.5|6829.1|6814.1|1
1722843120000|2024-08-05 07:32:00|6829.5|6814.5|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|1
1722843130000|2024-08-05 07:32:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1722843140000|2024-08-05 07:32:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1722843150000|2024-08-05 07:32:30|6829.6|6814.6|6830.6|6815.6|6830.6|6815.6|6829.6|6814.6|1
1722843160000|2024-08-05 07:32:40|6831|6816|6831|6816|6831|6816|6831|6816|0
1722843170000|2024-08-05 07:32:50|6831.4|6816.4|6831.5|6816.5|6831.8|6816.8|6831.4|6816.4|0
1722843190000|2024-08-05 07:33:10|6831.6|6816.6|6830.1|6815.1|6831.6|6816.6|6830.1|6815.1|2
1722843200000|2024-08-05 07:33:20|6830.5|6815.5|6830.1|6815.1|6831|6816|6830.1|6815.1|0
1722843210000|2024-08-05 07:33:30|6830.5|6815.5|6831.4|6816.4|6831.4|6816.4|6830.5|6815.5|0
1722843220000|2024-08-05 07:33:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1722843230000|2024-08-05 07:33:50|6831.6|6816.6|6832.4|6817.4|6832.4|6817.4|6831.6|6816.6|1
1722843240000|2024-08-05 07:34:00|6832.5|6817.5|6834.2|6819.2|6834.2|6819.2|6832.5|6817.5|1
1722843250000|2024-08-05 07:34:10|6834.5|6819.5|6834|6819|6834.5|6819.5|6833.5|6818.5|3
1722843260000|2024-08-05 07:34:20|6834.4|6819.4|6834.1|6819.1|6834.5|6819.5|6834|6819|0
1722843270000|2024-08-05 07:34:30|6834|6819|6834|6819|6834|6819|6834|6819|0
1722843300000|2024-08-05 07:35:00|6833.4|6818.4|6832|6817|6833.4|6818.4|6831.6|6816.6|2
1722843330000|2024-08-05 07:35:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1722843350000|2024-08-05 07:35:50|6831|6816|6830.3|6815.3|6831|6816|6830.3|6815.3|3
1722843370000|2024-08-05 07:36:10|6830.6|6815.6|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|0
1722843400000|2024-08-05 07:36:40|6830.1|6815.1|6830.1|6815.1|6830.5|6815.5|6830.1|6815.1|0
1722843410000|2024-08-05 07:36:50|6830.5|6815.5|6830.6|6815.6|6830.6|6815.6|6830.5|6815.5|1
1722843420000|2024-08-05 07:37:00|6830.3|6815.3|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|2
1722843430000|2024-08-05 07:37:10|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1722843440000|2024-08-05 07:37:20|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1722843450000|2024-08-05 07:37:30|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|11
1722843460000|2024-08-05 07:37:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1722843470000|2024-08-05 07:37:50|6828.4|6813.4|6830.1|6815.1|6830.1|6815.1|6828.4|6813.4|1
1722843480000|2024-08-05 07:38:00|6829.6|6814.6|6828.3|6813.3|6829.6|6814.6|6827.9|6812.9|3
1722843490000|2024-08-05 07:38:10|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|0
1722843500000|2024-08-05 07:38:20|6828.4|6813.4|6828.9|6813.9|6828.9|6813.9|6828.1|6813.1|2
1722843510000|2024-08-05 07:38:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1722843520000|2024-08-05 07:38:40|6830|6815|6830|6815|6830|6815|6830|6815|1
1722843530000|2024-08-05 07:38:50|6828.9|6813.9|6829.3|6814.3|6829.3|6814.3|6828.9|6813.9|5
1722843540000|2024-08-05 07:39:00|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6827.9|6812.9|1
1722843560000|2024-08-05 07:39:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1722843570000|2024-08-05 07:39:30|6829.3|6814.3|6828.7|6813.7|6829.3|6814.3|6828.7|6813.7|2
1722843600000|2024-08-05 07:40:00|6828.8|6813.8|6827.3|6812.3|6828.8|6813.8|6827.3|6812.3|1
1722843610000|2024-08-05 07:40:10|||||||||1
1722843620000|2024-08-05 07:40:20|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|1
1722843640000|2024-08-05 07:40:40|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6826.9|6811.9|8
1722843650000|2024-08-05 07:40:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1722843660000|2024-08-05 07:41:00|||||||||1
1722843680000|2024-08-05 07:41:20|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1722843700000|2024-08-05 07:41:40|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1722843720000|2024-08-05 07:42:00|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1722843730000|2024-08-05 07:42:10|6827.3|6812.3|6827.7|6812.7|6827.7|6812.7|6827.3|6812.3|1
1722843750000|2024-08-05 07:42:30|6827.8|6812.8|6827.3|6812.3|6828.2|6813.2|6827.3|6812.3|5
1722843760000|2024-08-05 07:42:40|6826.8|6811.8|6826.3|6811.3|6826.8|6811.8|6826.3|6811.3|0
1722843780000|2024-08-05 07:43:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|36
1722843790000|2024-08-05 07:43:10|6826.2|6811.2|6825.8|6810.8|6826.2|6811.2|6825.3|6810.3|3
1722843800000|2024-08-05 07:43:20|6826.2|6811.2|6827.7|6812.7|6827.7|6812.7|6826.2|6811.2|5
1722843810000|2024-08-05 07:43:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1722843830000|2024-08-05 07:43:50|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1722843840000|2024-08-05 07:44:00|6827.2|6812.2|6826.8|6811.8|6827.2|6812.2|6826.8|6811.8|1
1722843850000|2024-08-05 07:44:10|6827.2|6812.2|6826.8|6811.8|6827.2|6812.2|6826.8|6811.8|0
1722843860000|2024-08-05 07:44:20|||||||||1
1722843900000|2024-08-05 07:45:00|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1722843910000|2024-08-05 07:45:10|6825.9|6810.9|6828.3|6813.3|6828.3|6813.3|6825.9|6810.9|3
1722843950000|2024-08-05 07:45:50|6828.7|6813.7|6831|6816|6831.5|6816.5|6828.7|6813.7|1
1722843960000|2024-08-05 07:46:00|6830.3|6815.3|6829.7|6814.7|6830.3|6815.3|6829.7|6814.7|0
1722843970000|2024-08-05 07:46:10|6828.9|6813.9|6827.8|6812.8|6828.9|6813.9|6827.8|6812.8|0
1722843980000|2024-08-05 07:46:20|6827.1|6812.1|6826.8|6811.8|6827.2|6812.2|6826.8|6811.8|0
1722843990000|2024-08-05 07:46:30|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|1
1722844000000|2024-08-05 07:46:40|6829.5|6814.5|6830|6815|6830|6815|6829.5|6814.5|4
1722844010000|2024-08-05 07:46:50|6829.7|6814.7|6830|6815|6830.4|6815.4|6829.7|6814.7|0
1722844020000|2024-08-05 07:47:00|6829.7|6814.7|6832|6817|6832|6817|6829.7|6814.7|4
1722844060000|2024-08-05 07:47:40|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1722844070000|2024-08-05 07:47:50|6831.7|6816.7|6830.7|6815.7|6831.7|6816.7|6830.3|6815.3|1
1722844080000|2024-08-05 07:48:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1722844090000|2024-08-05 07:48:10|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1722844170000|2024-08-05 07:49:30|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1722844180000|2024-08-05 07:49:40|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|1
1722844200000|2024-08-05 07:50:00|6827.1|6812.1|6826.4|6811.4|6827.1|6812.1|6826.4|6811.4|0
1722844210000|2024-08-05 07:50:10|6826.1|6811.1|6825.9|6810.9|6826.1|6811.1|6825.9|6810.9|0
1722844230000|2024-08-05 07:50:30|6825.7|6810.7|6824.7|6809.7|6825.7|6810.7|6824.7|6809.7|12
1722844240000|2024-08-05 07:50:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|11
1722844250000|2024-08-05 07:50:50|6825.7|6810.7|6825.8|6810.8|6825.8|6810.8|6825.7|6810.7|2
1722844260000|2024-08-05 07:51:00|||||||||2
1722844290000|2024-08-05 07:51:30|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.9|6810.9|2
1722844300000|2024-08-05 07:51:40|6825.8|6810.8|6824.8|6809.8|6825.8|6810.8|6824.8|6809.8|3
1722844320000|2024-08-05 07:52:00|6824.4|6809.4|6824.3|6809.3|6824.4|6809.4|6824.3|6809.3|39
1722844330000|2024-08-05 07:52:10|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6
1722844340000|2024-08-05 07:52:20|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|13
1722844350000|2024-08-05 07:52:30|6817.6|6802.6|6816.3|6801.3|6817.6|6802.6|6816.3|6801.3|42
1722844360000|2024-08-05 07:52:40|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|7
1722844370000|2024-08-05 07:52:50|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|7
1722844380000|2024-08-05 07:53:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|4
1722844390000|2024-08-05 07:53:10|6814.6|6799.6|6812.9|6797.9|6814.6|6799.6|6812.4|6797.4|29
1722844400000|2024-08-05 07:53:20|6813.1|6798.1|6813.4|6798.4|6813.4|6798.4|6813.1|6798.1|5
1722844420000|2024-08-05 07:53:40|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1722844430000|2024-08-05 07:53:50|6813.4|6798.4|6812.1|6797.1|6813.4|6798.4|6812.1|6797.1|12
1722844440000|2024-08-05 07:54:00|6811.9|6796.9|6811.6|6796.6|6811.9|6796.9|6811.6|6796.6|0
1722844450000|2024-08-05 07:54:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|25
1722844460000|2024-08-05 07:54:20|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|8
1722844470000|2024-08-05 07:54:30|||||||||5
1722844480000|2024-08-05 07:54:40|||||||||3
1722844490000|2024-08-05 07:54:50|||||||||2
1722844500000|2024-08-05 07:55:00|6810.4|6795.4|6807.9|6792.9|6810.4|6795.4|6807.7|6792.7|26
1722844510000|2024-08-05 07:55:10|6808|6793|6808|6793|6808|6793|6808|6793|2
1722844520000|2024-08-05 07:55:20|6806.9|6791.9|6785.3|6770.3|6806.9|6791.9|6783.9|6768.9|306
1722844530000|2024-08-05 07:55:30|6785.9|6770.9|6789.1|6774.1|6789.4|6774.4|6784.5|6769.5|38
1722844540000|2024-08-05 07:55:40|6789.4|6774.4|6788.4|6773.4|6789.7|6774.7|6787.2|6772.2|5
1722844550000|2024-08-05 07:55:50|6787.9|6772.9|6787.9|6772.9|6790.1|6775.1|6787.9|6772.9|4
1722844560000|2024-08-05 07:56:00|6787.1|6772.1|6787.9|6772.9|6788.6|6773.6|6787.1|6772.1|1
1722844570000|2024-08-05 07:56:10|6787.4|6772.4|6786.2|6771.2|6787.4|6772.4|6786.2|6771.2|0
1722844580000|2024-08-05 07:56:20|6786.4|6771.4|6786.7|6771.7|6788.2|6773.2|6786.4|6771.4|12
1722844590000|2024-08-05 07:56:30|6787.4|6772.4|6785|6770|6787.4|6772.4|6785|6770|15
1722844600000|2024-08-05 07:56:40|6784.1|6769.1|6784.5|6769.5|6784.5|6769.5|6784.1|6769.1|10
1722844610000|2024-08-05 07:56:50|6784.1|6769.1|6784.9|6769.9|6784.9|6769.9|6784.1|6769.1|6
1722844620000|2024-08-05 07:57:00|6784.6|6769.6|6784.1|6769.1|6786.4|6771.4|6784.1|6769.1|13
1722844630000|2024-08-05 07:57:10|6784.5|6769.5|6787.4|6772.4|6787.4|6772.4|6784.5|6769.5|8
1722844640000|2024-08-05 07:57:20|6787.5|6772.5|6786.6|6771.6|6787.5|6772.5|6785.6|6770.6|4
1722844650000|2024-08-05 07:57:30|6787.5|6772.5|6789|6774|6789|6774|6787.5|6772.5|2
1722844660000|2024-08-05 07:57:40|6789.5|6774.5|6789|6774|6789.5|6774.5|6788.5|6773.5|2
1722844670000|2024-08-05 07:57:50|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1722844680000|2024-08-05 07:58:00|6788.4|6773.4|6788.5|6773.5|6788.9|6773.9|6788.4|6773.4|1
1722844690000|2024-08-05 07:58:10|6788.4|6773.4|6788.9|6773.9|6788.9|6773.9|6788.4|6773.4|0
1722844700000|2024-08-05 07:58:20|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1722844710000|2024-08-05 07:58:30|6788.9|6773.9|6789|6774|6789|6774|6788.9|6773.9|0
1722844720000|2024-08-05 07:58:40|6789.4|6774.4|6788.9|6773.9|6789.7|6774.7|6788.9|6773.9|10
1722844730000|2024-08-05 07:58:50|6787.5|6772.5|6788.4|6773.4|6788.4|6773.4|6785.5|6770.5|6
1722844740000|2024-08-05 07:59:00|6787.9|6772.9|6787.4|6772.4|6788.4|6773.4|6786.9|6771.9|2
1722844750000|2024-08-05 07:59:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|2
1722844760000|2024-08-05 07:59:20|6787.4|6772.4|6788.7|6773.7|6788.9|6773.9|6787.4|6772.4|2
1722844770000|2024-08-05 07:59:30|6788.9|6773.9|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|0
1722844790000|2024-08-05 07:59:50|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1722844800000|2024-08-05 08:00:00|6789.4|6774.4|6788.5|6773.5|6789.4|6774.4|6788.5|6773.5|0
1722844810000|2024-08-05 08:00:10|6787.7|6772.7|6787.4|6772.4|6787.7|6772.7|6786.7|6771.7|4
1722844830000|2024-08-05 08:00:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1722844840000|2024-08-05 08:00:40|6786.7|6771.7|6783.7|6768.7|6787.4|6772.4|6783.7|6768.7|12
1722844860000|2024-08-05 08:01:00|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1722844870000|2024-08-05 08:01:10|6783.2|6768.2|6783|6768|6783.2|6768.2|6783|6768|0
1722844880000|2024-08-05 08:01:20|6783.7|6768.7|6783|6768|6783.7|6768.7|6783|6768|7
1722844890000|2024-08-05 08:01:30|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|2
1722844900000|2024-08-05 08:01:40|6785.2|6770.2|6783.9|6768.9|6785.2|6770.2|6783.9|6768.9|2
1722844920000|2024-08-05 08:02:00|6784|6769|6784|6769|6784|6769|6784|6769|0
1722844930000|2024-08-05 08:02:10|||||||||4
1722844940000|2024-08-05 08:02:20|||||||||1
1722844950000|2024-08-05 08:02:30|||||||||5
1722844970000|2024-08-05 08:02:50|6784.4|6769.4|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1722844980000|2024-08-05 08:03:00|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1722845000000|2024-08-05 08:03:20|6784.9|6769.9|6785|6770|6785|6770|6784.9|6769.9|0
1722845010000|2024-08-05 08:03:30|||||||||4
1722845020000|2024-08-05 08:03:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1722845040000|2024-08-05 08:04:00|6785.6|6770.6|6784.5|6769.5|6786.4|6771.4|6783.7|6768.7|12
1722845050000|2024-08-05 08:04:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1722845060000|2024-08-05 08:04:20|6785.4|6770.4|6786|6771|6786|6771|6785.4|6770.4|0
1722845070000|2024-08-05 08:04:30|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|1
1722845080000|2024-08-05 08:04:40|6785.7|6770.7|6786|6771|6786|6771|6785.7|6770.7|8
1722845090000|2024-08-05 08:04:50|6787.5|6772.5|6788.4|6773.4|6788.4|6773.4|6787.5|6772.5|8
1722845100000|2024-08-05 08:05:00|6788.5|6773.5|6788.2|6773.2|6788.5|6773.5|6788.2|6773.2|2
1722845110000|2024-08-05 08:05:10|6788|6773|6788.2|6773.2|6788.2|6773.2|6788|6773|2
1722845130000|2024-08-05 08:05:30|||||||||1
1722845170000|2024-08-05 08:06:10|6788.4|6773.4|6790|6775|6790|6775|6788.4|6773.4|4
1722845190000|2024-08-05 08:06:30|6792.4|6777.4|6793|6778|6793.4|6778.4|6792.4|6777.4|4
1722845200000|2024-08-05 08:06:40|6792.7|6777.7|6794.6|6779.6|6794.6|6779.6|6792.2|6777.2|10
1722845210000|2024-08-05 08:06:50|6795.2|6780.2|6796.9|6781.9|6796.9|6781.9|6795.2|6780.2|9
1722845220000|2024-08-05 08:07:00|6795.7|6780.7|6794|6779|6795.7|6780.7|6793.5|6778.5|3
1722845230000|2024-08-05 08:07:10|6793.7|6778.7|6797.1|6782.1|6797.1|6782.1|6793.7|6778.7|4
1722845250000|2024-08-05 08:07:30|6798.4|6783.4|6795.9|6780.9|6799.2|6784.2|6795.9|6780.9|10
1722845260000|2024-08-05 08:07:40|6795.2|6780.2|6794.4|6779.4|6795.2|6780.2|6794.4|6779.4|0
1722845280000|2024-08-05 08:08:00|6794.2|6779.2|6793.4|6778.4|6794.2|6779.2|6793.4|6778.4|0
1722845290000|2024-08-05 08:08:10|6792.9|6777.9|6792.4|6777.4|6792.9|6777.9|6791.7|6776.7|3
1722845300000|2024-08-05 08:08:20|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1722845320000|2024-08-05 08:08:40|6792.6|6777.6|6792.9|6777.9|6793.2|6778.2|6792.6|6777.6|0
1722845330000|2024-08-05 08:08:50|6793.1|6778.1|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|2
1722845340000|2024-08-05 08:09:00|6792.9|6777.9|6794.2|6779.2|6794.2|6779.2|6792.4|6777.4|2
1722845350000|2024-08-05 08:09:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1722845360000|2024-08-05 08:09:20|6795.5|6780.5|6796.6|6781.6|6796.6|6781.6|6795.5|6780.5|14
1722845370000|2024-08-05 08:09:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1722845380000|2024-08-05 08:09:40|6796.6|6781.6|6797.5|6782.5|6797.5|6782.5|6796.6|6781.6|3
1722845390000|2024-08-05 08:09:50|6799|6784|6799|6784|6799|6784|6799|6784|32
1722845400000|2024-08-05 08:10:00|6798|6783|6799.8|6784.8|6799.8|6784.8|6798|6783|9
1722845410000|2024-08-05 08:10:10|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|10
1722845420000|2024-08-05 08:10:20|6801.8|6786.8|6802.2|6787.2|6802.2|6787.2|6801.8|6786.8|19
1722845430000|2024-08-05 08:10:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1722845440000|2024-08-05 08:10:40|6802|6787|6801.6|6786.6|6802|6787|6800.1|6785.1|9
1722845450000|2024-08-05 08:10:50|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|24
1722845460000|2024-08-05 08:11:00|6800.9|6785.9|6801|6786|6801.6|6786.6|6800.7|6785.7|1
1722845470000|2024-08-05 08:11:10|6801.5|6786.5|6800.8|6785.8|6801.5|6786.5|6800|6785|5
1722845480000|2024-08-05 08:11:20|6800.3|6785.3|6801.1|6786.1|6801.1|6786.1|6800|6785|4
1722845490000|2024-08-05 08:11:30|6801|6786|6801.1|6786.1|6801.1|6786.1|6801|6786|6
1722845500000|2024-08-05 08:11:40|6800.7|6785.7|6801.1|6786.1|6801.1|6786.1|6800.7|6785.7|0
1722845510000|2024-08-05 08:11:50|6800.7|6785.7|6800.2|6785.2|6801.1|6786.1|6800.2|6785.2|0
1722845520000|2024-08-05 08:12:00|6800.6|6785.6|6800.4|6785.4|6801.1|6786.1|6800.4|6785.4|0
1722845530000|2024-08-05 08:12:10|6799.3|6784.3|6799.3|6784.3|6799.7|6784.7|6799.3|6784.3|0
1722845540000|2024-08-05 08:12:20|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1722845560000|2024-08-05 08:12:40|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722845570000|2024-08-05 08:12:50|6799.9|6784.9|6800|6785|6800|6785|6799.9|6784.9|0
1722845610000|2024-08-05 08:13:30|6799.9|6784.9|6799|6784|6800.3|6785.3|6799|6784|18
1722845620000|2024-08-05 08:13:40|6798.7|6783.7|6799|6784|6799|6784|6798.7|6783.7|0
1722845630000|2024-08-05 08:13:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799|6784|0
1722845640000|2024-08-05 08:14:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1722845650000|2024-08-05 08:14:10|6799|6784|6800.3|6785.3|6800.3|6785.3|6798.8|6783.8|3
1722845690000|2024-08-05 08:14:50|6801|6786|6801|6786|6801|6786|6801|6786|0
1722845700000|2024-08-05 08:15:00|6800.6|6785.6|6795.2|6780.2|6800.6|6785.6|6795.2|6780.2|5
1722845710000|2024-08-05 08:15:10|6796|6781|6797.9|6782.9|6797.9|6782.9|6796|6781|1
1722845720000|2024-08-05 08:15:20|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722845740000|2024-08-05 08:15:40|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1722845770000|2024-08-05 08:16:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722845790000|2024-08-05 08:16:30|6798.5|6783.5|6799.5|6784.5|6799.5|6784.5|6798.5|6783.5|1
1722845800000|2024-08-05 08:16:40|6800|6785|6800.9|6785.9|6801|6786|6800|6785|1
1722845810000|2024-08-05 08:16:50|6801.3|6786.3|6801.4|6786.4|6801.4|6786.4|6801.3|6786.3|0
1722845830000|2024-08-05 08:17:10|6802|6787|6801.4|6786.4|6802|6787|6801.4|6786.4|1
1722845840000|2024-08-05 08:17:20|6802|6787|6800.8|6785.8|6802|6787|6800.8|6785.8|18
1722845850000|2024-08-05 08:17:30|6800.6|6785.6|6799.9|6784.9|6800.9|6785.9|6799.9|6784.9|2
1722845860000|2024-08-05 08:17:40|||||||||12
1722845880000|2024-08-05 08:18:00|6800|6785|6801.2|6786.2|6801.5|6786.5|6800|6785|1
1722845890000|2024-08-05 08:18:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1722845920000|2024-08-05 08:18:40|6801|6786|6801.4|6786.4|6801.4|6786.4|6801|6786|0
1722845940000|2024-08-05 08:19:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1722845950000|2024-08-05 08:19:10|6801.7|6786.7|6801.4|6786.4|6802|6787|6801.4|6786.4|8
1722845970000|2024-08-05 08:19:30|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|22
1722845980000|2024-08-05 08:19:40|6801.5|6786.5|6801.4|6786.4|6801.5|6786.5|6801.4|6786.4|2
1722845990000|2024-08-05 08:19:50|6801.9|6786.9|6801.5|6786.5|6801.9|6786.9|6801.5|6786.5|3
1722846000000|2024-08-05 08:20:00|6801.4|6786.4|6800.4|6785.4|6801.4|6786.4|6800.4|6785.4|0
1722846020000|2024-08-05 08:20:20|6801.4|6786.4|6800.9|6785.9|6801.4|6786.4|6800.9|6785.9|1
1722846030000|2024-08-05 08:20:30|6800.5|6785.5|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|2
1722846040000|2024-08-05 08:20:40|6801.3|6786.3|6801.4|6786.4|6801.4|6786.4|6801.3|6786.3|0
1722846120000|2024-08-05 08:22:00|6800.7|6785.7|6799.9|6784.9|6800.7|6785.7|6799.9|6784.9|4
1722846140000|2024-08-05 08:22:20|6799|6784|6798.9|6783.9|6799|6784|6798.5|6783.5|23
1722846150000|2024-08-05 08:22:30|6798.5|6783.5|6798.6|6783.6|6798.9|6783.9|6798.4|6783.4|0
1722846160000|2024-08-05 08:22:40|6798.8|6783.8|6797.9|6782.9|6798.8|6783.8|6797.9|6782.9|0
1722846170000|2024-08-05 08:22:50|6798.4|6783.4|6797.9|6782.9|6798.4|6783.4|6797.5|6782.5|0
1722846180000|2024-08-05 08:23:00|6797.5|6782.5|6795.4|6780.4|6797.5|6782.5|6795.4|6780.4|4
1722846190000|2024-08-05 08:23:10|6795|6780|6795.8|6780.8|6795.8|6780.8|6795|6780|7
1722846210000|2024-08-05 08:23:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722846240000|2024-08-05 08:24:00|6794.8|6779.8|6794.4|6779.4|6794.8|6779.8|6794.4|6779.4|3
1722846260000|2024-08-05 08:24:20|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|3
1722846290000|2024-08-05 08:24:50|||||||||1
1722846300000|2024-08-05 08:25:00|6794|6779|6792|6777|6794|6779|6792|6777|10
1722846310000|2024-08-05 08:25:10|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722846320000|2024-08-05 08:25:20|||||||||1
1722846340000|2024-08-05 08:25:40|6791.2|6776.2|6790.5|6775.5|6791.7|6776.7|6790.5|6775.5|6
1722846350000|2024-08-05 08:25:50|6790.7|6775.7|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|0
1722846360000|2024-08-05 08:26:00|6790.1|6775.1|6790.3|6775.3|6790.3|6775.3|6790|6775|1
1722846370000|2024-08-05 08:26:10|6790.6|6775.6|6792.2|6777.2|6792.2|6777.2|6790.3|6775.3|3
1722846380000|2024-08-05 08:26:20|6792.5|6777.5|6792.7|6777.7|6792.7|6777.7|6792.5|6777.5|0
1722846400000|2024-08-05 08:26:40|6792.3|6777.3|6792.2|6777.2|6792.3|6777.3|6792.2|6777.2|0
1722846420000|2024-08-05 08:27:00|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|0
1722846430000|2024-08-05 08:27:10|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.3|6776.3|1
1722846480000|2024-08-05 08:28:00|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|0
1722846500000|2024-08-05 08:28:20|6791.8|6776.8|6792|6777|6792|6777|6791.8|6776.8|0
1722846510000|2024-08-05 08:28:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722846520000|2024-08-05 08:28:40|6791.8|6776.8|6791.7|6776.7|6791.8|6776.8|6791.7|6776.7|0
1722846540000|2024-08-05 08:29:00|6792|6777|6790.3|6775.3|6792.2|6777.2|6790.3|6775.3|2
1722846560000|2024-08-05 08:29:20|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|7
1722846570000|2024-08-05 08:29:30|6790.3|6775.3|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|1
1722846590000|2024-08-05 08:29:50|6790|6775|6790|6775|6790|6775|6790|6775|2
1722846600000|2024-08-05 08:30:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|7
1722846610000|2024-08-05 08:30:10|6787|6772|6786|6771|6787|6772|6786|6771|1
1722846620000|2024-08-05 08:30:20|6786.8|6771.8|6789.7|6774.7|6789.7|6774.7|6786.8|6771.8|6
1722846630000|2024-08-05 08:30:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|1
1722846640000|2024-08-05 08:30:40|6791.2|6776.2|6792.6|6777.6|6792.9|6777.9|6791.2|6776.2|1
1722846650000|2024-08-05 08:30:50|6792.1|6777.1|6793.4|6778.4|6793.4|6778.4|6792.1|6777.1|0
1722846660000|2024-08-05 08:31:00|6793.3|6778.3|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|0
1722846670000|2024-08-05 08:31:10|6793.1|6778.1|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|0
1722846680000|2024-08-05 08:31:20|6793.1|6778.1|6793.3|6778.3|6793.3|6778.3|6793.1|6778.1|2
1722846690000|2024-08-05 08:31:30|6793.4|6778.4|6793.8|6778.8|6793.8|6778.8|6793.4|6778.4|1
1722846700000|2024-08-05 08:31:40|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1722846710000|2024-08-05 08:31:50|6793.8|6778.8|6793.4|6778.4|6793.8|6778.8|6793.4|6778.4|5
1722846720000|2024-08-05 08:32:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1722846730000|2024-08-05 08:32:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1722846740000|2024-08-05 08:32:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|4
1722846780000|2024-08-05 08:33:00|6793.4|6778.4|6792.2|6777.2|6793.4|6778.4|6792.2|6777.2|1
1722846790000|2024-08-05 08:33:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1722846800000|2024-08-05 08:33:20|6793.4|6778.4|6793.1|6778.1|6793.4|6778.4|6793.1|6778.1|0
1722846810000|2024-08-05 08:33:30|6793.4|6778.4|6792.7|6777.7|6793.4|6778.4|6792.7|6777.7|0
1722846830000|2024-08-05 08:33:50|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|3
1722846840000|2024-08-05 08:34:00|6793.2|6778.2|6792.6|6777.6|6793.2|6778.2|6792.6|6777.6|0
1722846850000|2024-08-05 08:34:10|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1722846870000|2024-08-05 08:34:30|6792.3|6777.3|6792.7|6777.7|6793.1|6778.1|6792.3|6777.3|2
1722846900000|2024-08-05 08:35:00|6792.8|6777.8|6792.2|6777.2|6792.8|6777.8|6792.2|6777.2|0
1722846910000|2024-08-05 08:35:10|6792.7|6777.7|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|2
1722846920000|2024-08-05 08:35:20|6792.8|6777.8|6792.7|6777.7|6792.8|6777.8|6792.7|6777.7|0
1722846930000|2024-08-05 08:35:30|6793.1|6778.1|6792.1|6777.1|6793.2|6778.2|6792.1|6777.1|2
1722846940000|2024-08-05 08:35:40|6791.3|6776.3|6791.5|6776.5|6792.1|6777.1|6791.2|6776.2|3
1722846950000|2024-08-05 08:35:50|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1722846970000|2024-08-05 08:36:10|6792.9|6777.9|6792.8|6777.8|6793.2|6778.2|6792.3|6777.3|0
1722846980000|2024-08-05 08:36:20|6792.2|6777.2|6792.9|6777.9|6792.9|6777.9|6792.2|6777.2|16
1722846990000|2024-08-05 08:36:30|6792.4|6777.4|6792.1|6777.1|6792.4|6777.4|6792.1|6777.1|5
1722847020000|2024-08-05 08:37:00|6791.8|6776.8|6789.7|6774.7|6791.8|6776.8|6789.2|6774.2|12
1722847030000|2024-08-05 08:37:10|6789.2|6774.2|6788.3|6773.3|6789.2|6774.2|6788.3|6773.3|4
1722847040000|2024-08-05 08:37:20|6788|6773|6787.8|6772.8|6788.3|6773.3|6787.5|6772.5|1
1722847050000|2024-08-05 08:37:30|6788|6773|6788.3|6773.3|6788.3|6773.3|6788|6773|0
1722847060000|2024-08-05 08:37:40|6788.7|6773.7|6792.4|6777.4|6792.4|6777.4|6788.7|6773.7|5
1722847070000|2024-08-05 08:37:50|6792.7|6777.7|6793.1|6778.1|6793.4|6778.4|6792.1|6777.1|4
1722847090000|2024-08-05 08:38:10|6792.7|6777.7|6792.4|6777.4|6792.7|6777.7|6792.4|6777.4|0
1722847110000|2024-08-05 08:38:30|6792.6|6777.6|6794.3|6779.3|6794.3|6779.3|6792.6|6777.6|1
1722847120000|2024-08-05 08:38:40|6793.9|6778.9|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|0
1722847130000|2024-08-05 08:38:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1722847140000|2024-08-05 08:39:00|6793.9|6778.9|6793.6|6778.6|6793.9|6778.9|6793.6|6778.6|0
1722847150000|2024-08-05 08:39:10|6793.4|6778.4|6793.8|6778.8|6793.8|6778.8|6793.4|6778.4|1
1722847170000|2024-08-05 08:39:30|6794.9|6779.9|6794.6|6779.6|6794.9|6779.9|6794.6|6779.6|17
1722847190000|2024-08-05 08:39:50|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|2
1722847200000|2024-08-05 08:40:00|6792.8|6777.8|6792.7|6777.7|6792.8|6777.8|6791.3|6776.3|6
1722847210000|2024-08-05 08:40:10|6792.2|6777.2|6793.2|6778.2|6793.2|6778.2|6792.2|6777.2|0
1722847230000|2024-08-05 08:40:30|6793.1|6778.1|6791.7|6776.7|6793.1|6778.1|6791.7|6776.7|3
1722847240000|2024-08-05 08:40:40|||||||||1
1722847250000|2024-08-05 08:40:50|6792.2|6777.2|6793.2|6778.2|6793.2|6778.2|6792.2|6777.2|4
1722847260000|2024-08-05 08:41:00|6792.8|6777.8|6790.3|6775.3|6792.8|6777.8|6790.3|6775.3|0
1722847270000|2024-08-05 08:41:10|6790|6775|6789.8|6774.8|6790|6775|6789.8|6774.8|0
1722847280000|2024-08-05 08:41:20|6790.8|6775.8|6791|6776|6791.3|6776.3|6790.8|6775.8|1
1722847290000|2024-08-05 08:41:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1722847300000|2024-08-05 08:41:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1722847310000|2024-08-05 08:41:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1722847330000|2024-08-05 08:42:10|6791.2|6776.2|6790.7|6775.7|6791.2|6776.2|6790.7|6775.7|0
1722847340000|2024-08-05 08:42:20|6790.5|6775.5|6791.2|6776.2|6791.2|6776.2|6790.5|6775.5|0
1722847360000|2024-08-05 08:42:40|6791.3|6776.3|6792.2|6777.2|6792.8|6777.8|6791.2|6776.2|7
1722847370000|2024-08-05 08:42:50|6793.4|6778.4|6793.1|6778.1|6793.4|6778.4|6793.1|6778.1|10
1722847380000|2024-08-05 08:43:00|6792.6|6777.6|6792.6|6777.6|6793.1|6778.1|6792.6|6777.6|0
1722847390000|2024-08-05 08:43:10|6793.1|6778.1|6792.7|6777.7|6793.1|6778.1|6792.3|6777.3|0
1722847400000|2024-08-05 08:43:20|6792.3|6777.3|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|1
1722847410000|2024-08-05 08:43:30|6792.3|6777.3|6791.7|6776.7|6792.7|6777.7|6791.7|6776.7|0
1722847450000|2024-08-05 08:44:10|6791.6|6776.6|6792.7|6777.7|6793.1|6778.1|6791.6|6776.6|1
1722847460000|2024-08-05 08:44:20|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6792.7|6777.7|0
1722847470000|2024-08-05 08:44:30|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722847480000|2024-08-05 08:44:40|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|1
1722847510000|2024-08-05 08:45:10|6792.6|6777.6|6793|6778|6793|6778|6792.6|6777.6|3
1722847520000|2024-08-05 08:45:20|6792.9|6777.9|6792.6|6777.6|6792.9|6777.9|6792.6|6777.6|0
1722847540000|2024-08-05 08:45:40|6792.9|6777.9|6792.6|6777.6|6792.9|6777.9|6792.6|6777.6|0
1722847550000|2024-08-05 08:45:50|6792.9|6777.9|6792.6|6777.6|6792.9|6777.9|6792.6|6777.6|0
1722847570000|2024-08-05 08:46:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1722847620000|2024-08-05 08:47:00|6792.1|6777.1|6792.4|6777.4|6792.4|6777.4|6792.1|6777.1|1
1722847650000|2024-08-05 08:47:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1722847660000|2024-08-05 08:47:40|6791.8|6776.8|6790.3|6775.3|6791.8|6776.8|6790|6775|1
1722847670000|2024-08-05 08:47:50|6787.4|6772.4|6787|6772|6787.4|6772.4|6787|6772|12
1722847700000|2024-08-05 08:48:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|11
1722847710000|2024-08-05 08:48:30|6790.7|6775.7|6790.7|6775.7|6791.3|6776.3|6790.7|6775.7|0
1722847730000|2024-08-05 08:48:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722847790000|2024-08-05 08:49:50|6790.6|6775.6|6790.9|6775.9|6790.9|6775.9|6790.2|6775.2|1
1722847800000|2024-08-05 08:50:00|6790.2|6775.2|6789.7|6774.7|6790.6|6775.6|6789.7|6774.7|2
1722847810000|2024-08-05 08:50:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1722847860000|2024-08-05 08:51:00|6789.1|6774.1|6789|6774|6789.1|6774.1|6789|6774|0
1722847870000|2024-08-05 08:51:10|6789.4|6774.4|6789|6774|6789.4|6774.4|6789|6774|1
1722847880000|2024-08-05 08:51:20|||||||||1
1722847890000|2024-08-05 08:51:30|6788.5|6773.5|6788.9|6773.9|6788.9|6773.9|6788.5|6773.5|1
1722847900000|2024-08-05 08:51:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1722847910000|2024-08-05 08:51:50|6788.6|6773.6|6788.5|6773.5|6788.6|6773.6|6788.5|6773.5|0
1722847920000|2024-08-05 08:52:00|6787|6772|6787|6772|6787|6772|6787|6772|2
1722847930000|2024-08-05 08:52:10|6786.5|6771.5|6786.4|6771.4|6786.5|6771.5|6786.4|6771.4|2
1722847940000|2024-08-05 08:52:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|4
1722847950000|2024-08-05 08:52:30|6790.2|6775.2|6789.1|6774.1|6790.2|6775.2|6789.1|6774.1|6
1722847960000|2024-08-05 08:52:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1722847980000|2024-08-05 08:53:00|6788.2|6773.2|6785.6|6770.6|6788.2|6773.2|6785.6|6770.6|4
1722847990000|2024-08-05 08:53:10|6785.1|6770.1|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|1
1722848010000|2024-08-05 08:53:30|6785.7|6770.7|6785.2|6770.2|6786.9|6771.9|6785.2|6770.2|3
1722848020000|2024-08-05 08:53:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1722848030000|2024-08-05 08:53:50|||||||||3
1722848040000|2024-08-05 08:54:00|6784.4|6769.4|6781.8|6766.8|6784.4|6769.4|6781.1|6766.1|12
1722848050000|2024-08-05 08:54:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722848060000|2024-08-05 08:54:20|6780.9|6765.9|6782.6|6767.6|6782.6|6767.6|6780.9|6765.9|14
1722848070000|2024-08-05 08:54:30|6782.2|6767.2|6781.6|6766.6|6782.2|6767.2|6781.6|6766.6|1
1722848080000|2024-08-05 08:54:40|6781.9|6766.9|6782.6|6767.6|6782.6|6767.6|6781.9|6766.9|6
1722848090000|2024-08-05 08:54:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722848100000|2024-08-05 08:55:00|6781.7|6766.7|6781.4|6766.4|6781.7|6766.7|6781.2|6766.2|1
1722848110000|2024-08-05 08:55:10|6782.1|6767.1|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|2
1722848120000|2024-08-05 08:55:20|6782.1|6767.1|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|1
1722848130000|2024-08-05 08:55:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|3
1722848140000|2024-08-05 08:55:40|6783.3|6768.3|6783.4|6768.4|6783.4|6768.4|6783.1|6768.1|0
1722848150000|2024-08-05 08:55:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1722848160000|2024-08-05 08:56:00|6782.9|6767.9|6782.3|6767.3|6782.9|6767.9|6781.1|6766.1|9
1722848170000|2024-08-05 08:56:10|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722848180000|2024-08-05 08:56:20|6782.1|6767.1|6782.9|6767.9|6782.9|6767.9|6782.1|6767.1|0
1722848190000|2024-08-05 08:56:30|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1722848200000|2024-08-05 08:56:40|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|0
1722848220000|2024-08-05 08:57:00|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722848230000|2024-08-05 08:57:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722848250000|2024-08-05 08:57:30|6782.3|6767.3|6784.1|6769.1|6784.1|6769.1|6782.3|6767.3|8
1722848270000|2024-08-05 08:57:50|6783.4|6768.4|6784.5|6769.5|6784.5|6769.5|6783.3|6768.3|0
1722848280000|2024-08-05 08:58:00|6784.9|6769.9|6784.6|6769.6|6785|6770|6784.6|6769.6|0
1722848290000|2024-08-05 08:58:10|6784.8|6769.8|6783.1|6768.1|6784.8|6769.8|6783.1|6768.1|1
1722848310000|2024-08-05 08:58:30|6781.9|6766.9|6783.1|6768.1|6783.1|6768.1|6781.9|6766.9|23
1722848320000|2024-08-05 08:58:40|6782.8|6767.8|6783.1|6768.1|6783.1|6768.1|6782.3|6767.3|0
1722848330000|2024-08-05 08:58:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1722848350000|2024-08-05 08:59:10|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1722848360000|2024-08-05 08:59:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1722848370000|2024-08-05 08:59:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.4|6767.4|0
1722848380000|2024-08-05 08:59:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1722848390000|2024-08-05 08:59:50|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|1
1722848400000|2024-08-05 09:00:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1722848410000|2024-08-05 09:00:10|6783.3|6768.3|6782.8|6767.8|6783.3|6768.3|6782.8|6767.8|1
1722848420000|2024-08-05 09:00:20|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|0
1722848430000|2024-08-05 09:00:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|2
1722848440000|2024-08-05 09:00:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1722848460000|2024-08-05 09:01:00|6783.1|6768.1|6782.8|6767.8|6783.1|6768.1|6782.8|6767.8|0
1722848480000|2024-08-05 09:01:20|6782.9|6767.9|6785|6770|6785|6770|6782.9|6767.9|1
1722848490000|2024-08-05 09:01:30|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1722848510000|2024-08-05 09:01:50|||||||||1
1722848530000|2024-08-05 09:02:10|6785.5|6770.5|6784.4|6769.4|6785.9|6770.9|6784.4|6769.4|12
1722848540000|2024-08-05 09:02:20|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1722848550000|2024-08-05 09:02:30|6783.8|6768.8|6781.6|6766.6|6783.8|6768.8|6781.6|6766.6|1
1722848560000|2024-08-05 09:02:40|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1722848570000|2024-08-05 09:02:50|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1722848580000|2024-08-05 09:03:00|6783.2|6768.2|6783.4|6768.4|6783.4|6768.4|6783.2|6768.2|0
1722848600000|2024-08-05 09:03:20|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1722848610000|2024-08-05 09:03:30|6786.2|6771.2|6784.7|6769.7|6786.2|6771.2|6784.5|6769.5|5
1722848620000|2024-08-05 09:03:40|6785|6770|6785.2|6770.2|6785.2|6770.2|6785|6770|0
1722848650000|2024-08-05 09:04:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1722848670000|2024-08-05 09:04:30|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1722848690000|2024-08-05 09:04:50|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|4
1722848700000|2024-08-05 09:05:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|7
1722848710000|2024-08-05 09:05:10|6785.9|6770.9|6785|6770|6785.9|6770.9|6785|6770|2
1722848730000|2024-08-05 09:05:30|6784.9|6769.9|6785.7|6770.7|6787.1|6772.1|6784.9|6769.9|8
1722848740000|2024-08-05 09:05:40|6785.1|6770.1|6785.2|6770.2|6785.2|6770.2|6785.1|6770.1|4
1722848750000|2024-08-05 09:05:50|||||||||7
1722848760000|2024-08-05 09:06:00|6785.6|6770.6|6786.1|6771.1|6786.1|6771.1|6785.4|6770.4|2
1722848780000|2024-08-05 09:06:20|6786.2|6771.2|6786.1|6771.1|6786.2|6771.2|6786.1|6771.1|3
1722848790000|2024-08-05 09:06:30|6788.6|6773.6|6790.4|6775.4|6791.1|6776.1|6788.6|6773.6|6
1722848800000|2024-08-05 09:06:40|6790.1|6775.1|6789.4|6774.4|6790.1|6775.1|6789.4|6774.4|1
1722848810000|2024-08-05 09:06:50|6786.7|6771.7|6783.7|6768.7|6786.7|6771.7|6783.1|6768.1|14
1722848820000|2024-08-05 09:07:00|6783.2|6768.2|6785.1|6770.1|6785.1|6770.1|6783.2|6768.2|2
1722848850000|2024-08-05 09:07:30|6784.9|6769.9|6784.6|6769.6|6784.9|6769.9|6784.6|6769.6|1
1722848860000|2024-08-05 09:07:40|6784.4|6769.4|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|2
1722848870000|2024-08-05 09:07:50|6784.4|6769.4|6783|6768|6784.4|6769.4|6783|6768|3
1722848880000|2024-08-05 09:08:00|6782|6767|6781.5|6766.5|6782|6767|6781.2|6766.2|7
1722848890000|2024-08-05 09:08:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1722848910000|2024-08-05 09:08:30|6781.1|6766.1|6783.6|6768.6|6783.9|6768.9|6781.1|6766.1|3
1722848920000|2024-08-05 09:08:40|6781.9|6766.9|6782.6|6767.6|6782.6|6767.6|6781.6|6766.6|1
1722848930000|2024-08-05 09:08:50|6782.9|6767.9|6783.6|6768.6|6783.6|6768.6|6782.9|6767.9|0
1722848940000|2024-08-05 09:09:00|6783.7|6768.7|6781.9|6766.9|6783.7|6768.7|6781.9|6766.9|0
1722848950000|2024-08-05 09:09:10|6780.9|6765.9|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|1
1722848960000|2024-08-05 09:09:20|6780.2|6765.2|6780.9|6765.9|6780.9|6765.9|6780.2|6765.2|32
1722848970000|2024-08-05 09:09:30|6780.7|6765.7|6780.9|6765.9|6781.7|6766.7|6780.7|6765.7|23
1722848980000|2024-08-05 09:09:40|6779.1|6764.1|6779.4|6764.4|6779.4|6764.4|6779.1|6764.1|11
1722848990000|2024-08-05 09:09:50|6779|6764|6776.5|6761.5|6779|6764|6776.5|6761.5|20
1722849000000|2024-08-05 09:10:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|10
1722849010000|2024-08-05 09:10:10|6775.4|6760.4|6776.7|6761.7|6776.7|6761.7|6775.4|6760.4|27
1722849020000|2024-08-05 09:10:20|6776.4|6761.4|6778.7|6763.7|6778.7|6763.7|6776.2|6761.2|1
1722849050000|2024-08-05 09:10:50|6779.8|6764.8|6779.7|6764.7|6779.8|6764.8|6779.7|6764.7|0
1722849060000|2024-08-05 09:11:00|6780.4|6765.4|6780.1|6765.1|6780.6|6765.6|6780.1|6765.1|0
1722849070000|2024-08-05 09:11:10|6780.2|6765.2|6777.7|6762.7|6780.6|6765.6|6777.1|6762.1|12
1722849080000|2024-08-05 09:11:20|6777.2|6762.2|6777.6|6762.6|6778.1|6763.1|6777.2|6762.2|0
1722849090000|2024-08-05 09:11:30|6777.7|6762.7|6778.2|6763.2|6779.2|6764.2|6777.7|6762.7|2
1722849100000|2024-08-05 09:11:40|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.7|6764.7|1
1722849110000|2024-08-05 09:11:50|6781.6|6766.6|6780.9|6765.9|6782.4|6767.4|6780.7|6765.7|4
1722849120000|2024-08-05 09:12:00|6781.4|6766.4|6783.4|6768.4|6783.4|6768.4|6781.4|6766.4|15
1722849130000|2024-08-05 09:12:10|6783.1|6768.1|6782.8|6767.8|6783.1|6768.1|6782.8|6767.8|0
1722849150000|2024-08-05 09:12:30|6783.1|6768.1|6782.4|6767.4|6783.1|6768.1|6782.4|6767.4|0
1722849160000|2024-08-05 09:12:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|10
1722849170000|2024-08-05 09:12:50|6783.7|6768.7|6784.3|6769.3|6784.3|6769.3|6783.7|6768.7|0
1722849180000|2024-08-05 09:13:00|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|1
1722849190000|2024-08-05 09:13:10|||||||||1
1722849200000|2024-08-05 09:13:20|6787.7|6772.7|6788.5|6773.5|6788.5|6773.5|6787.7|6772.7|2
1722849210000|2024-08-05 09:13:30|6788.7|6773.7|6787.9|6772.9|6788.7|6773.7|6787.9|6772.9|4
1722849220000|2024-08-05 09:13:40|6787.8|6772.8|6789.7|6774.7|6789.7|6774.7|6787.8|6772.8|4
1722849240000|2024-08-05 09:14:00|6789.3|6774.3|6788.3|6773.3|6789.3|6774.3|6788.2|6773.2|1
1722849260000|2024-08-05 09:14:20|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|2
1722849280000|2024-08-05 09:14:40|6787.4|6772.4|6788.8|6773.8|6788.8|6773.8|6787.4|6772.4|0
1722849290000|2024-08-05 09:14:50|6788.7|6773.7|6788.3|6773.3|6788.7|6773.7|6788.3|6773.3|1
1722849300000|2024-08-05 09:15:00|6787.6|6772.6|6787.3|6772.3|6787.6|6772.6|6787.3|6772.3|7
1722849320000|2024-08-05 09:15:20|6786.8|6771.8|6787.8|6772.8|6787.8|6772.8|6786.8|6771.8|4
1722849330000|2024-08-05 09:15:30|6788.3|6773.3|6789.3|6774.3|6790.8|6775.8|6788|6773|2
1722849340000|2024-08-05 09:15:40|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1722849390000|2024-08-05 09:16:30|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|2
1722849430000|2024-08-05 09:17:10|6789|6774|6789|6774|6789|6774|6789|6774|0
1722849440000|2024-08-05 09:17:20|6788.8|6773.8|6789.3|6774.3|6789.3|6774.3|6788.8|6773.8|3
1722849450000|2024-08-05 09:17:30|6789|6774|6790.2|6775.2|6791.8|6776.8|6789|6774|6
1722849470000|2024-08-05 09:17:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1722849490000|2024-08-05 09:18:10|6791.2|6776.2|6790.5|6775.5|6791.2|6776.2|6790.5|6775.5|1
1722849500000|2024-08-05 09:18:20|6791|6776|6791.2|6776.2|6791.2|6776.2|6791|6776|0
1722849510000|2024-08-05 09:18:30|6790.8|6775.8|6790.7|6775.7|6790.8|6775.8|6790.7|6775.7|0
1722849520000|2024-08-05 09:18:40|6791|6776|6790.7|6775.7|6791.2|6776.2|6790.7|6775.7|0
1722849530000|2024-08-05 09:18:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722849540000|2024-08-05 09:19:00|6791.3|6776.3|6792.8|6777.8|6792.8|6777.8|6791.3|6776.3|1
1722849550000|2024-08-05 09:19:10|6792.2|6777.2|6792.7|6777.7|6792.7|6777.7|6792.2|6777.2|0
1722849560000|2024-08-05 09:19:20|6792.8|6777.8|6790|6775|6792.8|6777.8|6789.5|6774.5|8
1722849580000|2024-08-05 09:19:40|6789.7|6774.7|6790|6775|6790|6775|6789|6774|2
1722849590000|2024-08-05 09:19:50|6789.7|6774.7|6790|6775|6790|6775|6789.5|6774.5|0
1722849600000|2024-08-05 09:20:00|6790.2|6775.2|6787.3|6772.3|6790.2|6775.2|6787.3|6772.3|4
1722849620000|2024-08-05 09:20:20|6787.7|6772.7|6787.8|6772.8|6787.8|6772.8|6787.7|6772.7|0
1722849630000|2024-08-05 09:20:30|6787.7|6772.7|6789.2|6774.2|6789.5|6774.5|6787.7|6772.7|4
1722849660000|2024-08-05 09:21:00|6789.5|6774.5|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|0
1722849670000|2024-08-05 09:21:10|6789.5|6774.5|6790|6775|6790|6775|6789.2|6774.2|0
1722849690000|2024-08-05 09:21:30|6791.5|6776.5|6791.1|6776.1|6791.5|6776.5|6791.1|6776.1|3
1722849700000|2024-08-05 09:21:40|6791.9|6776.9|6792|6777|6792|6777|6791.9|6776.9|0
1722849720000|2024-08-05 09:22:00|6791.3|6776.3|6789.7|6774.7|6791.7|6776.7|6789.5|6774.5|3
1722849730000|2024-08-05 09:22:10|6789.5|6774.5|6788.2|6773.2|6789.5|6774.5|6788.2|6773.2|2
1722849750000|2024-08-05 09:22:30|6787.8|6772.8|6787.5|6772.5|6788|6773|6787.5|6772.5|0
1722849760000|2024-08-05 09:22:40|||||||||1
1722849780000|2024-08-05 09:23:00|6786.5|6771.5|6787.1|6772.1|6787.1|6772.1|6786|6771|2
1722849790000|2024-08-05 09:23:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1722849800000|2024-08-05 09:23:20|6789|6774|6789.7|6774.7|6789.7|6774.7|6789|6774|1
1722849810000|2024-08-05 09:23:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1722849820000|2024-08-05 09:23:40|6790|6775|6791.5|6776.5|6791.5|6776.5|6790|6775|0
1722849840000|2024-08-05 09:24:00|6791.2|6776.2|6792.4|6777.4|6792.4|6777.4|6791.2|6776.2|1
1722849850000|2024-08-05 09:24:10|6792.2|6777.2|6792.5|6777.5|6792.5|6777.5|6792|6777|0
1722849860000|2024-08-05 09:24:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1722849870000|2024-08-05 09:24:30|6791|6776|6790.7|6775.7|6791|6776|6790.7|6775.7|0
1722849880000|2024-08-05 09:24:40|6790.5|6775.5|6788.3|6773.3|6790.5|6775.5|6788.3|6773.3|2
1722849890000|2024-08-05 09:24:50|6787.3|6772.3|6790.2|6775.2|6790.5|6775.5|6787.3|6772.3|1
1722849900000|2024-08-05 09:25:00|6789.7|6774.7|6787|6772|6789.7|6774.7|6784.3|6769.3|5
1722849910000|2024-08-05 09:25:10|||||||||2
1722849930000|2024-08-05 09:25:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722849940000|2024-08-05 09:25:40|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1722849960000|2024-08-05 09:26:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1722849970000|2024-08-05 09:26:10|6785.7|6770.7|6786.5|6771.5|6786.5|6771.5|6785.7|6770.7|0
1722849990000|2024-08-05 09:26:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722850020000|2024-08-05 09:27:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722850030000|2024-08-05 09:27:10|6786|6771|6785.5|6770.5|6786|6771|6785.5|6770.5|0
1722850040000|2024-08-05 09:27:20|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|4
1722850050000|2024-08-05 09:27:30|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1722850070000|2024-08-05 09:27:50|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|3
1722850080000|2024-08-05 09:28:00|6784.7|6769.7|6783.8|6768.8|6784.7|6769.7|6783.8|6768.8|0
1722850090000|2024-08-05 09:28:10|6784.2|6769.2|6783.8|6768.8|6784.3|6769.3|6783.8|6768.8|0
1722850140000|2024-08-05 09:29:00|6783.3|6768.3|6787.2|6772.2|6787.2|6772.2|6782.3|6767.3|4
1722850160000|2024-08-05 09:29:20|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.9|6772.9|0
1722850180000|2024-08-05 09:29:40|||||||||3
1722850190000|2024-08-05 09:29:50|||||||||1
1722850200000|2024-08-05 09:30:00|6787.7|6772.7|6786.7|6771.7|6787.7|6772.7|6786.7|6771.7|4
1722850210000|2024-08-05 09:30:10|6787|6772|6787.2|6772.2|6787.2|6772.2|6787|6772|0
1722850220000|2024-08-05 09:30:20|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.9|6772.9|4
1722850230000|2024-08-05 09:30:30|6788.9|6773.9|6789.2|6774.2|6789.2|6774.2|6788.9|6773.9|0
1722850240000|2024-08-05 09:30:40|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|1
1722850250000|2024-08-05 09:30:50|6789.2|6774.2|6790.2|6775.2|6790.2|6775.2|6789.2|6774.2|0
1722850270000|2024-08-05 09:31:10|6791.3|6776.3|6791.7|6776.7|6791.7|6776.7|6791.3|6776.3|5
1722850340000|2024-08-05 09:32:20|||||||||1
1722850390000|2024-08-05 09:33:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1722850460000|2024-08-05 09:34:20|6792|6777|6792|6777|6792|6777|6792|6777|0
1722850480000|2024-08-05 09:34:40|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|1
1722850490000|2024-08-05 09:34:50|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722850540000|2024-08-05 09:35:40|6792.2|6777.2|6793|6778|6793.7|6778.7|6792.2|6777.2|6
1722850560000|2024-08-05 09:36:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722850570000|2024-08-05 09:36:10|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722850620000|2024-08-05 09:37:00|6791.7|6776.7|6790.2|6775.2|6791.7|6776.7|6789.4|6774.4|5
1722850630000|2024-08-05 09:37:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|0
1722850640000|2024-08-05 09:37:20|6790.8|6775.8|6789.3|6774.3|6790.8|6775.8|6789.3|6774.3|0
1722850650000|2024-08-05 09:37:30|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6789.2|6774.2|1
1722850660000|2024-08-05 09:37:40|6789.2|6774.2|6789.9|6774.9|6789.9|6774.9|6789.2|6774.2|1
1722850680000|2024-08-05 09:38:00|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1722850690000|2024-08-05 09:38:10|6789.7|6774.7|6789.5|6774.5|6789.7|6774.7|6789.5|6774.5|0
1722850700000|2024-08-05 09:38:20|6791.5|6776.5|6791|6776|6791.5|6776.5|6791|6776|1
1722850710000|2024-08-05 09:38:30|6791.4|6776.4|6791.5|6776.5|6791.5|6776.5|6791.2|6776.2|0
1722850720000|2024-08-05 09:38:40|6791.2|6776.2|6792|6777|6792|6777|6791|6776|0
1722850740000|2024-08-05 09:39:00|6791.7|6776.7|6792|6777|6792|6777|6791.5|6776.5|0
1722850800000|2024-08-05 09:40:00|6791.7|6776.7|6792|6777|6792|6777|6791.7|6776.7|0
1722850870000|2024-08-05 09:41:10|6791.8|6776.8|6791|6776|6791.8|6776.8|6791|6776|1
1722850910000|2024-08-05 09:41:50|6791.4|6776.4|6791|6776|6791.4|6776.4|6791|6776|0
1722850940000|2024-08-05 09:42:20|||||||||2
1722850960000|2024-08-05 09:42:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|1
1722850970000|2024-08-05 09:42:50|6793|6778|6793|6778|6793|6778|6793|6778|0
1722851020000|2024-08-05 09:43:40|||||||||1
1722851060000|2024-08-05 09:44:20|6792|6777|6792|6777|6792|6777|6792|6777|2
1722851090000|2024-08-05 09:44:50|6791|6776|6791.5|6776.5|6791.5|6776.5|6791|6776|1
1722851100000|2024-08-05 09:45:00|6791|6776|6791|6776|6791.5|6776.5|6791|6776|0
1722851110000|2024-08-05 09:45:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1722851120000|2024-08-05 09:45:20|6791|6776|6793|6778|6793|6778|6791|6776|7
1722851130000|2024-08-05 09:45:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1722851140000|2024-08-05 09:45:40|6792.3|6777.3|6792.6|6777.6|6792.6|6777.6|6791.9|6776.9|1
1722851210000|2024-08-05 09:46:50|||||||||44
1722851260000|2024-08-05 09:47:40|6792.2|6777.2|6791.3|6776.3|6792.2|6777.2|6791.3|6776.3|1
1722851280000|2024-08-05 09:48:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1722851360000|2024-08-05 09:49:20|6791.8|6776.8|6791.7|6776.7|6791.8|6776.8|6791.7|6776.7|0
1722851370000|2024-08-05 09:49:30|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1722851420000|2024-08-05 09:50:20|||||||||4
1722851450000|2024-08-05 09:50:50|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|3
1722851460000|2024-08-05 09:51:00|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6792.1|6777.1|0
1722851480000|2024-08-05 09:51:20|||||||||3
1722851520000|2024-08-05 09:52:00|||||||||1
1722851630000|2024-08-05 09:53:50|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6792.1|6777.1|0
1722851640000|2024-08-05 09:54:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1722851650000|2024-08-05 09:54:10|||||||||1
1722851680000|2024-08-05 09:54:40|6792.1|6777.1|6791.6|6776.6|6792.1|6777.1|6791.6|6776.6|3
1722851690000|2024-08-05 09:54:50|6791.2|6776.2|6792.2|6777.2|6792.7|6777.7|6791.1|6776.1|1
1722851700000|2024-08-05 09:55:00|6792.1|6777.1|6791.3|6776.3|6792.1|6777.1|6790.2|6775.2|5
1722851710000|2024-08-05 09:55:10|6791|6776|6792.8|6777.8|6792.8|6777.8|6791|6776|1
1722851720000|2024-08-05 09:55:20|6793.2|6778.2|6793.3|6778.3|6793.3|6778.3|6793.2|6778.2|0
1722851730000|2024-08-05 09:55:30|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|0
1722851740000|2024-08-05 09:55:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|1
1722851760000|2024-08-05 09:56:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1722851790000|2024-08-05 09:56:30|||||||||1
1722851860000|2024-08-05 09:57:40|6793.1|6778.1|6791.7|6776.7|6793.7|6778.7|6791.7|6776.7|3
1722851880000|2024-08-05 09:58:00|6791.6|6776.6|6792.4|6777.4|6792.4|6777.4|6791.6|6776.6|0
1722851890000|2024-08-05 09:58:10|6793.8|6778.8|6793.3|6778.3|6793.8|6778.8|6793.2|6778.2|9
1722851900000|2024-08-05 09:58:20|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|5
1722851910000|2024-08-05 09:58:30|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722851920000|2024-08-05 09:58:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1722851930000|2024-08-05 09:58:50|6793.7|6778.7|6793.3|6778.3|6793.7|6778.7|6793.3|6778.3|1
1722851940000|2024-08-05 09:59:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1722851950000|2024-08-05 09:59:10|6797.1|6782.1|6800.6|6785.6|6800.6|6785.6|6797.1|6782.1|21
1722851960000|2024-08-05 09:59:20|6801.6|6786.6|6803.1|6788.1|6803.1|6788.1|6801.6|6786.6|9
1722851970000|2024-08-05 09:59:30|6802.9|6787.9|6800.6|6785.6|6802.9|6787.9|6800.6|6785.6|4
1722851980000|2024-08-05 09:59:40|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|0
1722851990000|2024-08-05 09:59:50|||||||||2
1722852000000|2024-08-05 10:00:00|6800.1|6785.1|6796.6|6781.6|6800.4|6785.4|6796.6|6781.6|7
1722852010000|2024-08-05 10:00:10|6796.2|6781.2|6794.7|6779.7|6796.2|6781.2|6794.7|6779.7|1
1722852020000|2024-08-05 10:00:20|6795.1|6780.1|6795.2|6780.2|6795.2|6780.2|6795.1|6780.1|0
1722852030000|2024-08-05 10:00:30|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|0
1722852040000|2024-08-05 10:00:40|6794.8|6779.8|6794.7|6779.7|6794.8|6779.8|6794.7|6779.7|0
1722852050000|2024-08-05 10:00:50|6795.1|6780.1|6795.2|6780.2|6795.2|6780.2|6795.1|6780.1|0
1722852060000|2024-08-05 10:01:00|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1722852100000|2024-08-05 10:01:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1722852110000|2024-08-05 10:01:50|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|1
1722852120000|2024-08-05 10:02:00|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|1
1722852220000|2024-08-05 10:03:40|6795.1|6780.1|6794.6|6779.6|6795.1|6780.1|6794.1|6779.1|2
1722852230000|2024-08-05 10:03:50|6794.2|6779.2|6794.1|6779.1|6794.2|6779.2|6794.1|6779.1|0
1722852240000|2024-08-05 10:04:00|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.1|6779.1|0
1722852250000|2024-08-05 10:04:10|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6793.2|6778.2|1
1722852260000|2024-08-05 10:04:20|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|0
1722852280000|2024-08-05 10:04:40|6793.5|6778.5|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|0
1722852320000|2024-08-05 10:05:20|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|3
1722852340000|2024-08-05 10:05:40|||||||||1
1722852370000|2024-08-05 10:06:10|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1722852390000|2024-08-05 10:06:30|6795.2|6780.2|6795.6|6780.6|6795.6|6780.6|6795.2|6780.2|0
1722852420000|2024-08-05 10:07:00|6795.7|6780.7|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|1
1722852480000|2024-08-05 10:08:00|6795.4|6780.4|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1722852490000|2024-08-05 10:08:10|||||||||1
1722852540000|2024-08-05 10:09:00|6795.4|6780.4|6796.7|6781.7|6796.7|6781.7|6795.4|6780.4|1
1722852550000|2024-08-05 10:09:10|6797.9|6782.9|6797.9|6782.9|6798.2|6783.2|6796.4|6781.4|8
1722852560000|2024-08-05 10:09:20|6798.9|6783.9|6801.9|6786.9|6802.2|6787.2|6798.9|6783.9|19
1722852570000|2024-08-05 10:09:30|6802.2|6787.2|6806.7|6791.7|6806.7|6791.7|6802.2|6787.2|34
1722852580000|2024-08-05 10:09:40|6806.6|6791.6|6803.4|6788.4|6806.7|6791.7|6801|6786|24
1722852590000|2024-08-05 10:09:50|6802.6|6787.6|6802.7|6787.7|6802.7|6787.7|6802.4|6787.4|10
1722852600000|2024-08-05 10:10:00|6802.9|6787.9|6801.9|6786.9|6802.9|6787.9|6801.4|6786.4|0
1722852610000|2024-08-05 10:10:10|6801.5|6786.5|6799.6|6784.6|6801.9|6786.9|6799.6|6784.6|1
1722852620000|2024-08-05 10:10:20|6797.8|6782.8|6797.4|6782.4|6797.8|6782.8|6797.4|6782.4|0
1722852630000|2024-08-05 10:10:30|6796.9|6781.9|6797.9|6782.9|6797.9|6782.9|6796.9|6781.9|3
1722852680000|2024-08-05 10:11:20|6798.3|6783.3|6799.9|6784.9|6800.4|6785.4|6798.3|6783.3|1
1722852690000|2024-08-05 10:11:30|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1722852700000|2024-08-05 10:11:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|15
1722852720000|2024-08-05 10:12:00|6803.6|6788.6|6801.6|6786.6|6803.6|6788.6|6801.6|6786.6|33
1722852730000|2024-08-05 10:12:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1722852760000|2024-08-05 10:12:40|6800.5|6785.5|6799.2|6784.2|6800.5|6785.5|6799.2|6784.2|0
1722852770000|2024-08-05 10:12:50|6799.7|6784.7|6800.4|6785.4|6800.4|6785.4|6799.7|6784.7|0
1722852820000|2024-08-05 10:13:40|6800|6785|6799.9|6784.9|6800|6785|6799.9|6784.9|0
1722852850000|2024-08-05 10:14:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1722852870000|2024-08-05 10:14:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1722852880000|2024-08-05 10:14:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|2
1722852900000|2024-08-05 10:15:00|6801|6786|6801.9|6786.9|6801.9|6786.9|6800.9|6785.9|0
1722852920000|2024-08-05 10:15:20|6803.6|6788.6|6803.9|6788.9|6804.9|6789.9|6803.6|6788.6|3
1722852940000|2024-08-05 10:15:40|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803.4|6788.4|1
1722852960000|2024-08-05 10:16:00|6803|6788|6802.9|6787.9|6803|6788|6802.9|6787.9|0
1722853130000|2024-08-05 10:18:50|6803.9|6788.9|6804.2|6789.2|6804.2|6789.2|6803.9|6788.9|0
1722853140000|2024-08-05 10:19:00|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|0
1722853170000|2024-08-05 10:19:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1722853200000|2024-08-05 10:20:00|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|1
1722853210000|2024-08-05 10:20:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1722853320000|2024-08-05 10:22:00|6801.1|6786.1|6797.9|6782.9|6801.1|6786.1|6797.9|6782.9|6
1722853360000|2024-08-05 10:22:40|6795.8|6780.8|6795.4|6780.4|6795.8|6780.8|6795.4|6780.4|4
1722853380000|2024-08-05 10:23:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|1
1722853400000|2024-08-05 10:23:20|6796.2|6781.2|6796.4|6781.4|6796.4|6781.4|6796.2|6781.2|2
1722853410000|2024-08-05 10:23:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722853420000|2024-08-05 10:23:40|6796|6781|6796|6781|6796|6781|6796|6781|0
1722853440000|2024-08-05 10:24:00|6795.5|6780.5|6794|6779|6795.5|6780.5|6794|6779|1
1722853450000|2024-08-05 10:24:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1722853460000|2024-08-05 10:24:20|6793|6778|6795|6780|6795.1|6780.1|6793|6778|2
1722853480000|2024-08-05 10:24:40|6794.9|6779.9|6794.5|6779.5|6794.9|6779.9|6794.5|6779.5|0
1722853490000|2024-08-05 10:24:50|6794.7|6779.7|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|0
1722853500000|2024-08-05 10:25:00|6793.3|6778.3|6789|6774|6793.3|6778.3|6789|6774|5
1722853510000|2024-08-05 10:25:10|6789.1|6774.1|6788.1|6773.1|6789.1|6774.1|6788.1|6773.1|0
1722853540000|2024-08-05 10:25:40|6787.4|6772.4|6787.6|6772.6|6787.6|6772.6|6787.4|6772.4|0
1722853550000|2024-08-05 10:25:50|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|5
1722853570000|2024-08-05 10:26:10|6791.2|6776.2|6792|6777|6792|6777|6791.2|6776.2|0
1722853590000|2024-08-05 10:26:30|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|9
1722853600000|2024-08-05 10:26:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722853630000|2024-08-05 10:27:10|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1722853670000|2024-08-05 10:27:50|6797.7|6782.7|6798.4|6783.4|6798.4|6783.4|6797.7|6782.7|0
1722853680000|2024-08-05 10:28:00|6798.9|6783.9|6798.4|6783.4|6798.9|6783.9|6798.4|6783.4|0
1722853710000|2024-08-05 10:28:30|6797.4|6782.4|6797.6|6782.6|6797.6|6782.6|6797.4|6782.4|0
1722853720000|2024-08-05 10:28:40|6798|6783|6798|6783|6798|6783|6798|6783|0
1722853730000|2024-08-05 10:28:50|6798.9|6783.9|6800.2|6785.2|6800.2|6785.2|6798.9|6783.9|0
1722853740000|2024-08-05 10:29:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1722853750000|2024-08-05 10:29:10|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1722853770000|2024-08-05 10:29:30|6800.2|6785.2|6800.4|6785.4|6800.4|6785.4|6800.2|6785.2|0
1722853800000|2024-08-05 10:30:00|6797.4|6782.4|6798|6783|6798.5|6783.5|6797.4|6782.4|2
1722853810000|2024-08-05 10:30:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1722853830000|2024-08-05 10:30:30|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1722853840000|2024-08-05 10:30:40|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6794.9|6779.9|0
1722853870000|2024-08-05 10:31:10|6794.3|6779.3|6793.2|6778.2|6794.3|6779.3|6793.2|6778.2|0
1722853880000|2024-08-05 10:31:20|6795|6780|6795|6780|6795.5|6780.5|6795|6780|4
1722853920000|2024-08-05 10:32:00|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|0
1722853930000|2024-08-05 10:32:10|6793.9|6778.9|6792.5|6777.5|6793.9|6778.9|6792|6777|2
1722853940000|2024-08-05 10:32:20|6792.2|6777.2|6791.9|6776.9|6792.2|6777.2|6791.9|6776.9|0
1722853950000|2024-08-05 10:32:30|6792.5|6777.5|6791.7|6776.7|6792.5|6777.5|6791.7|6776.7|0
1722853960000|2024-08-05 10:32:40|6790.3|6775.3|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|1
1722853990000|2024-08-05 10:33:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1722854000000|2024-08-05 10:33:20|6791.9|6776.9|6792.2|6777.2|6792.2|6777.2|6791.9|6776.9|0
1722854040000|2024-08-05 10:34:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722854050000|2024-08-05 10:34:10|6792.3|6777.3|6792.2|6777.2|6792.3|6777.3|6792.2|6777.2|0
1722854060000|2024-08-05 10:34:20|6792.5|6777.5|6792.7|6777.7|6792.7|6777.7|6792.5|6777.5|0
1722854070000|2024-08-05 10:34:30|6792.3|6777.3|6791.7|6776.7|6792.3|6777.3|6791.7|6776.7|1
1722854100000|2024-08-05 10:35:00|6791|6776|6790.9|6775.9|6791|6776|6790.9|6775.9|0
1722854130000|2024-08-05 10:35:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722854140000|2024-08-05 10:35:40|6790.8|6775.8|6790.7|6775.7|6790.8|6775.8|6790.7|6775.7|0
1722854160000|2024-08-05 10:36:00|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1722854170000|2024-08-05 10:36:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722854180000|2024-08-05 10:36:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1722854220000|2024-08-05 10:37:00|6790.5|6775.5|6789|6774|6790.5|6775.5|6787.7|6772.7|8
1722854240000|2024-08-05 10:37:20|6788.4|6773.4|6788.9|6773.9|6788.9|6773.9|6788.4|6773.4|0
1722854260000|2024-08-05 10:37:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1722854290000|2024-08-05 10:38:10|||||||||1
1722854350000|2024-08-05 10:39:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1722854360000|2024-08-05 10:39:20|6789.2|6774.2|6789.5|6774.5|6789.5|6774.5|6789.2|6774.2|1
1722854410000|2024-08-05 10:40:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1722854430000|2024-08-05 10:40:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1722854450000|2024-08-05 10:40:50|6788|6773|6786.2|6771.2|6788|6773|6786|6771|4
1722854460000|2024-08-05 10:41:00|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1722854470000|2024-08-05 10:41:10|6787|6772|6787.4|6772.4|6787.4|6772.4|6786.9|6771.9|4
1722854480000|2024-08-05 10:41:20|6787.7|6772.7|6788|6773|6788|6773|6787.7|6772.7|0
1722854500000|2024-08-05 10:41:40|6787.4|6772.4|6786.5|6771.5|6787.9|6772.9|6786.5|6771.5|0
1722854530000|2024-08-05 10:42:10|6786.4|6771.4|6786.7|6771.7|6786.7|6771.7|6786.4|6771.4|1
1722854570000|2024-08-05 10:42:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|2
1722854580000|2024-08-05 10:43:00|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|1
1722854590000|2024-08-05 10:43:10|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1722854610000|2024-08-05 10:43:30|6786.7|6771.7|6788|6773|6788|6773|6786.7|6771.7|3
1722854620000|2024-08-05 10:43:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1722854630000|2024-08-05 10:43:50|6788.4|6773.4|6788|6773|6788.4|6773.4|6788|6773|0
1722854640000|2024-08-05 10:44:00|6787.9|6772.9|6788|6773|6788.4|6773.4|6787.9|6772.9|0
1722854670000|2024-08-05 10:44:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1722854680000|2024-08-05 10:44:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1722854700000|2024-08-05 10:45:00|6786.8|6771.8|6786.4|6771.4|6786.8|6771.8|6786.4|6771.4|2
1722854710000|2024-08-05 10:45:10|6786|6771|6783.2|6768.2|6786|6771|6783.2|6768.2|9
1722854730000|2024-08-05 10:45:30|6783|6768|6783.4|6768.4|6783.7|6768.7|6783|6768|5
1722854750000|2024-08-05 10:45:50|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|5
1722854760000|2024-08-05 10:46:00|6779.1|6764.1|6779|6764|6780|6765|6779|6764|2
1722854770000|2024-08-05 10:46:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1722854810000|2024-08-05 10:46:50|6778.5|6763.5|6778.2|6763.2|6778.5|6763.5|6778.2|6763.2|0
1722854820000|2024-08-05 10:47:00|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|5
1722854830000|2024-08-05 10:47:10|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1722854850000|2024-08-05 10:47:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1722854870000|2024-08-05 10:47:50|6782|6767|6780.7|6765.7|6782|6767|6780.5|6765.5|13
1722854880000|2024-08-05 10:48:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.8|6764.8|2
1722854890000|2024-08-05 10:48:10|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1722854920000|2024-08-05 10:48:40|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1722854940000|2024-08-05 10:49:00|6778|6763|6778|6763|6778|6763|6777.7|6762.7|6
1722854950000|2024-08-05 10:49:10|6777.4|6762.4|6777.5|6762.5|6777.5|6762.5|6777.4|6762.4|0
1722854970000|2024-08-05 10:49:30|6777.7|6762.7|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|4
1722854980000|2024-08-05 10:49:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|3
1722855020000|2024-08-05 10:50:20|||||||||1
1722855120000|2024-08-05 10:52:00|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1722855130000|2024-08-05 10:52:10|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|1
1722855180000|2024-08-05 10:53:00|6776.5|6761.5|6775.3|6760.3|6776.5|6761.5|6775.3|6760.3|42
1722855190000|2024-08-05 10:53:10|6775.2|6760.2|6775.8|6760.8|6775.8|6760.8|6775.2|6760.2|7
1722855200000|2024-08-05 10:53:20|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.3|6760.3|7
1722855240000|2024-08-05 10:54:00|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1722855250000|2024-08-05 10:54:10|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1722855280000|2024-08-05 10:54:40|6775.5|6760.5|6777|6762|6777|6762|6775.5|6760.5|17
1722855290000|2024-08-05 10:54:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6776.8|6761.8|1
1722855300000|2024-08-05 10:55:00|6776.8|6761.8|6777|6762|6777|6762|6776.2|6761.2|0
1722855330000|2024-08-05 10:55:30|6778.7|6763.7|6779.7|6764.7|6779.7|6764.7|6778.7|6763.7|6
1722855340000|2024-08-05 10:55:40|6780|6765|6780.3|6765.3|6780.8|6765.8|6780|6765|0
1722855350000|2024-08-05 10:55:50|6780.7|6765.7|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|0
1722855390000|2024-08-05 10:56:30|6780.7|6765.7|6780.8|6765.8|6780.8|6765.8|6780.7|6765.7|0
1722855400000|2024-08-05 10:56:40|6780.5|6765.5|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|1
1722855450000|2024-08-05 10:57:30|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1722855480000|2024-08-05 10:58:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|2
1722855490000|2024-08-05 10:58:10|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1722855500000|2024-08-05 10:58:20|6780|6765|6780.3|6765.3|6780.3|6765.3|6780|6765|9
1722855510000|2024-08-05 10:58:30|6780|6765|6780.3|6765.3|6780.3|6765.3|6780|6765|7
1722855520000|2024-08-05 10:58:40|6780|6765|6780.3|6765.3|6780.3|6765.3|6780|6765|0
1722855540000|2024-08-05 10:59:00|6783|6768|6783|6768|6783|6768|6783|6768|4
1722855550000|2024-08-05 10:59:10|6783.3|6768.3|6779.8|6764.8|6783.3|6768.3|6779.8|6764.8|1
1722855560000|2024-08-05 10:59:20|6778.7|6763.7|6780.5|6765.5|6780.5|6765.5|6777.7|6762.7|12
1722855580000|2024-08-05 10:59:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6
1722855590000|2024-08-05 10:59:50|6782.3|6767.3|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|3
1722855620000|2024-08-05 11:00:20|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6
1722855630000|2024-08-05 11:00:30|6783|6768|6783.3|6768.3|6783.3|6768.3|6783|6768|25
1722855640000|2024-08-05 11:00:40|6783.5|6768.5|6784.2|6769.2|6784.2|6769.2|6783.5|6768.5|0
1722855650000|2024-08-05 11:00:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1722855660000|2024-08-05 11:01:00|6784.8|6769.8|6784.5|6769.5|6784.8|6769.8|6784.5|6769.5|0
1722855670000|2024-08-05 11:01:10|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1722855680000|2024-08-05 11:01:20|6783.6|6768.6|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|0
1722855710000|2024-08-05 11:01:50|6784.5|6769.5|6784.8|6769.8|6784.8|6769.8|6784.5|6769.5|1
1722855720000|2024-08-05 11:02:00|6784.5|6769.5|6784.8|6769.8|6784.8|6769.8|6784.5|6769.5|0
1722855740000|2024-08-05 11:02:20|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.3|6768.3|0
1722855760000|2024-08-05 11:02:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1722855770000|2024-08-05 11:02:50|6783.5|6768.5|6782|6767|6783.5|6768.5|6782|6767|2
1722855780000|2024-08-05 11:03:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722855800000|2024-08-05 11:03:20|6781.7|6766.7|6783|6768|6783.3|6768.3|6781.6|6766.6|3
1722855840000|2024-08-05 11:04:00|6783.3|6768.3|6782|6767|6783.3|6768.3|6782|6767|4
1722855850000|2024-08-05 11:04:10|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722855870000|2024-08-05 11:04:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722855890000|2024-08-05 11:04:50|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|4
1722855900000|2024-08-05 11:05:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|14
1722855940000|2024-08-05 11:05:40|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|5
1722855950000|2024-08-05 11:05:50|6781.7|6766.7|6778.7|6763.7|6781.7|6766.7|6778.7|6763.7|6
1722855960000|2024-08-05 11:06:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|4
1722855990000|2024-08-05 11:06:30|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|5
1722856000000|2024-08-05 11:06:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1722856020000|2024-08-05 11:07:00|6780.4|6765.4|6780|6765|6780.4|6765.4|6780|6765|0
1722856080000|2024-08-05 11:08:00|||||||||2
1722856130000|2024-08-05 11:08:50|||||||||1
1722856140000|2024-08-05 11:09:00|||||||||2
1722856150000|2024-08-05 11:09:10|6779.9|6764.9|6780|6765|6780|6765|6779.9|6764.9|24
1722856190000|2024-08-05 11:09:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1722856200000|2024-08-05 11:10:00|6780|6765|6780|6765|6780|6765|6780|6765|15
1722856210000|2024-08-05 11:10:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1722856230000|2024-08-05 11:10:30|6780|6765|6780.9|6765.9|6782.3|6767.3|6780|6765|15
1722856240000|2024-08-05 11:10:40|6781.9|6766.9|6781.4|6766.4|6781.9|6766.9|6781.4|6766.4|0
1722856250000|2024-08-05 11:10:50|6781.8|6766.8|6781.9|6766.9|6781.9|6766.9|6781.4|6766.4|1
1722856260000|2024-08-05 11:11:00|6781.7|6766.7|6781.5|6766.5|6782|6767|6781.5|6766.5|1
1722856270000|2024-08-05 11:11:10|6782.8|6767.8|6783.7|6768.7|6783.7|6768.7|6782.3|6767.3|9
1722856280000|2024-08-05 11:11:20|6784|6769|6784.5|6769.5|6784.5|6769.5|6784|6769|0
1722856290000|2024-08-05 11:11:30|6784.9|6769.9|6783.3|6768.3|6785|6770|6783.3|6768.3|1
1722856300000|2024-08-05 11:11:40|6784.3|6769.3|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|0
1722856310000|2024-08-05 11:11:50|6784.8|6769.8|6784.9|6769.9|6784.9|6769.9|6784.8|6769.8|0
1722856320000|2024-08-05 11:12:00|6784.2|6769.2|6781.7|6766.7|6784.2|6769.2|6781.5|6766.5|3
1722856330000|2024-08-05 11:12:10|6781.5|6766.5|6782.4|6767.4|6782.4|6767.4|6781.5|6766.5|7
1722856360000|2024-08-05 11:12:40|6781|6766|6781|6766|6781|6766|6781|6766|1
1722856380000|2024-08-05 11:13:00|6780.7|6765.7|6781.8|6766.8|6781.8|6766.8|6780.2|6765.2|1
1722856390000|2024-08-05 11:13:10|6782|6767|6782|6767|6782|6767|6782|6767|0
1722856400000|2024-08-05 11:13:20|6781.7|6766.7|6782|6767|6782|6767|6781.5|6766.5|1
1722856410000|2024-08-05 11:13:30|||||||||3
1722856420000|2024-08-05 11:13:40|6782.1|6767.1|6782.8|6767.8|6782.8|6767.8|6782.1|6767.1|4
1722856430000|2024-08-05 11:13:50|6783|6768|6783|6768|6783|6768|6783|6768|0
1722856460000|2024-08-05 11:14:20|6783.1|6768.1|6784.6|6769.6|6784.6|6769.6|6783.1|6768.1|3
1722856470000|2024-08-05 11:14:30|6785|6770|6784.8|6769.8|6785|6770|6784.8|6769.8|0
1722856480000|2024-08-05 11:14:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1722856490000|2024-08-05 11:14:50|6785|6770|6784.5|6769.5|6785|6770|6783.8|6768.8|1
1722856500000|2024-08-05 11:15:00|6784.1|6769.1|6783.6|6768.6|6784.1|6769.1|6783.6|6768.6|1
1722856530000|2024-08-05 11:15:30|6782.6|6767.6|6782.1|6767.1|6782.6|6767.6|6782.1|6767.1|1
1722856540000|2024-08-05 11:15:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|15
1722856590000|2024-08-05 11:16:30|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1722856630000|2024-08-05 11:17:10|6786.3|6771.3|6787.1|6772.1|6787.6|6772.6|6786.3|6771.3|3
1722856640000|2024-08-05 11:17:20|6787.5|6772.5|6787.8|6772.8|6787.8|6772.8|6787.5|6772.5|1
1722856660000|2024-08-05 11:17:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1722856690000|2024-08-05 11:18:10|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1722856710000|2024-08-05 11:18:30|6788|6773|6788|6773|6788|6773|6788|6773|0
1722856790000|2024-08-05 11:19:50|6787.8|6772.8|6786.5|6771.5|6787.8|6772.8|6786.5|6771.5|1
1722856800000|2024-08-05 11:20:00|6786|6771|6786|6771|6786|6771|6786|6771|4
1722856810000|2024-08-05 11:20:10|6785.6|6770.6|6785.5|6770.5|6785.6|6770.6|6785.5|6770.5|2
1722856900000|2024-08-05 11:21:40|||||||||7
1722856910000|2024-08-05 11:21:50|6786|6771|6786|6771|6786|6771|6786|6771|11
1722856920000|2024-08-05 11:22:00|6785.6|6770.6|6785.5|6770.5|6785.6|6770.6|6785.5|6770.5|3
1722856940000|2024-08-05 11:22:20|6782.3|6767.3|6783.5|6768.5|6783.5|6768.5|6782|6767|11
1722856950000|2024-08-05 11:22:30|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1722856960000|2024-08-05 11:22:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1722856980000|2024-08-05 11:23:00|6782.4|6767.4|6780.6|6765.6|6782.4|6767.4|6780.6|6765.6|1
1722857020000|2024-08-05 11:23:40|6782|6767|6782.3|6767.3|6782.3|6767.3|6781.6|6766.6|8
1722857040000|2024-08-05 11:24:00|6782.6|6767.6|6781.6|6766.6|6782.6|6767.6|6781.3|6766.3|1
1722857050000|2024-08-05 11:24:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1722857090000|2024-08-05 11:24:50|6782.8|6767.8|6782.3|6767.3|6783|6768|6782.3|6767.3|1
1722857100000|2024-08-05 11:25:00|6782.1|6767.1|6782.1|6767.1|6782.5|6767.5|6780.6|6765.6|7
1722857110000|2024-08-05 11:25:10|6782|6767|6782|6767|6782|6767|6782|6767|0
1722857160000|2024-08-05 11:26:00|6781.6|6766.6|6781.1|6766.1|6781.6|6766.6|6780.8|6765.8|8
1722857200000|2024-08-05 11:26:40|6780.8|6765.8|6781.1|6766.1|6781.1|6766.1|6780.8|6765.8|0
1722857220000|2024-08-05 11:27:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722857240000|2024-08-05 11:27:20|6781.4|6766.4|6781.9|6766.9|6782.4|6767.4|6781.4|6766.4|6
1722857250000|2024-08-05 11:27:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6781.9|6766.9|0
1722857260000|2024-08-05 11:27:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722857270000|2024-08-05 11:27:50|6781.4|6766.4|6781.6|6766.6|6781.6|6766.6|6780.9|6765.9|2
1722857280000|2024-08-05 11:28:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722857300000|2024-08-05 11:28:20|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|0
1722857320000|2024-08-05 11:28:40|6781.6|6766.6|6781.2|6766.2|6781.6|6766.6|6781.2|6766.2|0
1722857330000|2024-08-05 11:28:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|2
1722857340000|2024-08-05 11:29:00|6781.4|6766.4|6781.9|6766.9|6782.6|6767.6|6780.6|6765.6|8
1722857370000|2024-08-05 11:29:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1722857380000|2024-08-05 11:29:40|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722857390000|2024-08-05 11:29:50|6781.6|6766.6|6781.9|6766.9|6781.9|6766.9|6781.6|6766.6|0
1722857400000|2024-08-05 11:30:00|6781.2|6766.2|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|0
1722857410000|2024-08-05 11:30:10|6781.4|6766.4|6780.6|6765.6|6781.4|6766.4|6780.6|6765.6|3
1722857430000|2024-08-05 11:30:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1722857440000|2024-08-05 11:30:40|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|1
1722857510000|2024-08-05 11:31:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6
1722857520000|2024-08-05 11:32:00|6778.8|6763.8|6777|6762|6778.8|6763.8|6776.8|6761.8|22
1722857540000|2024-08-05 11:32:20|6776.8|6761.8|6776.5|6761.5|6776.8|6761.8|6776.3|6761.3|4
1722857550000|2024-08-05 11:32:30|6777.3|6762.3|6778.1|6763.1|6778.1|6763.1|6777.3|6762.3|7
1722857570000|2024-08-05 11:32:50|6778.5|6763.5|6778.6|6763.6|6778.6|6763.6|6778.5|6763.5|0
1722857580000|2024-08-05 11:33:00|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.1|6763.1|1
1722857590000|2024-08-05 11:33:10|6778.1|6763.1|6778.3|6763.3|6778.3|6763.3|6778.1|6763.1|1
1722857610000|2024-08-05 11:33:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1722857640000|2024-08-05 11:34:00|6778.6|6763.6|6780.1|6765.1|6780.1|6765.1|6778.6|6763.6|3
1722857650000|2024-08-05 11:34:10|6780|6765|6780.5|6765.5|6780.5|6765.5|6780|6765|1
1722857660000|2024-08-05 11:34:20|6780|6765|6778.6|6763.6|6780|6765|6778.6|6763.6|1
1722857680000|2024-08-05 11:34:40|6778.5|6763.5|6778.6|6763.6|6778.6|6763.6|6778.5|6763.5|1
1722857700000|2024-08-05 11:35:00|6778.3|6763.3|6778|6763|6778.3|6763.3|6778|6763|12
1722857720000|2024-08-05 11:35:20|6778.1|6763.1|6777|6762|6778.1|6763.1|6776.5|6761.5|24
1722857730000|2024-08-05 11:35:30|6777.3|6762.3|6777.8|6762.8|6777.8|6762.8|6777.3|6762.3|4
1722857740000|2024-08-05 11:35:40|6777|6762|6777.5|6762.5|6777.5|6762.5|6777|6762|19
1722857760000|2024-08-05 11:36:00|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1722857790000|2024-08-05 11:36:30|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1722857810000|2024-08-05 11:36:50|6777.6|6762.6|6778|6763|6778|6763|6777.6|6762.6|5
1722857820000|2024-08-05 11:37:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1722857830000|2024-08-05 11:37:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1722857880000|2024-08-05 11:38:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1722857910000|2024-08-05 11:38:30|6778.5|6763.5|6779.5|6764.5|6779.5|6764.5|6778.5|6763.5|17
1722857920000|2024-08-05 11:38:40|6779.1|6764.1|6779.6|6764.6|6779.6|6764.6|6779|6764|0
1722857930000|2024-08-05 11:38:50|6781.6|6766.6|6781.1|6766.1|6781.6|6766.6|6781.1|6766.1|1
1722857940000|2024-08-05 11:39:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|5
1722857970000|2024-08-05 11:39:30|||||||||1
1722857990000|2024-08-05 11:39:50|||||||||2
1722858000000|2024-08-05 11:40:00|||||||||8
1722858020000|2024-08-05 11:40:20|||||||||1
1722858030000|2024-08-05 11:40:30|6778.8|6763.8|6777.9|6762.9|6778.8|6763.8|6777.8|6762.8|13
1722858040000|2024-08-05 11:40:40|6778.3|6763.3|6777.9|6762.9|6778.3|6763.3|6777.9|6762.9|1
1722858070000|2024-08-05 11:41:10|||||||||1
1722858080000|2024-08-05 11:41:20|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1722858090000|2024-08-05 11:41:30|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.4|6762.4|0
1722858100000|2024-08-05 11:41:40|6777.7|6762.7|6778.1|6763.1|6778.1|6763.1|6777.7|6762.7|1
1722858110000|2024-08-05 11:41:50|6778.2|6763.2|6778.4|6763.4|6778.7|6763.7|6778.1|6763.1|2
1722858120000|2024-08-05 11:42:00|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1722858130000|2024-08-05 11:42:10|6778.2|6763.2|6778.1|6763.1|6778.2|6763.2|6778.1|6763.1|0
1722858150000|2024-08-05 11:42:30|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|5
1722858160000|2024-08-05 11:42:40|6778.9|6763.9|6777.3|6762.3|6778.9|6763.9|6777.3|6762.3|2
1722858180000|2024-08-05 11:43:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1722858200000|2024-08-05 11:43:20|||||||||1
1722858210000|2024-08-05 11:43:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|11
1722858220000|2024-08-05 11:43:40|||||||||4
1722858250000|2024-08-05 11:44:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|3
1722858260000|2024-08-05 11:44:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|8
1722858270000|2024-08-05 11:44:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1722858280000|2024-08-05 11:44:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1722858290000|2024-08-05 11:44:50|||||||||2
1722858300000|2024-08-05 11:45:00|||||||||2
1722858310000|2024-08-05 11:45:10|||||||||1
1722858340000|2024-08-05 11:45:40|6777.3|6762.3|6778.1|6763.1|6778.1|6763.1|6777.3|6762.3|1
1722858350000|2024-08-05 11:45:50|6777.2|6762.2|6777.1|6762.1|6777.6|6762.6|6777.1|6762.1|5
1722858370000|2024-08-05 11:46:10|||||||||5
1722858420000|2024-08-05 11:47:00|6776.9|6761.9|6776.1|6761.1|6776.9|6761.9|6776.1|6761.1|51
1722858430000|2024-08-05 11:47:10|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|1
1722858440000|2024-08-05 11:47:20|6776.4|6761.4|6775.9|6760.9|6776.4|6761.4|6775.9|6760.9|5
1722858450000|2024-08-05 11:47:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|2
1722858460000|2024-08-05 11:47:40|6773.3|6758.3|6772.2|6757.2|6773.3|6758.3|6772.2|6757.2|3
1722858470000|2024-08-05 11:47:50|6773.2|6758.2|6771.1|6756.1|6773.2|6758.2|6771.1|6756.1|8
1722858480000|2024-08-05 11:48:00|6771.2|6756.2|6771.2|6756.2|6771.7|6756.7|6771.2|6756.2|9
1722858490000|2024-08-05 11:48:10|6771.6|6756.6|6771.1|6756.1|6771.6|6756.6|6771.1|6756.1|1
1722858500000|2024-08-05 11:48:20|6776.1|6761.1|6774.6|6759.6|6780.1|6765.1|6773.6|6758.6|44
1722858510000|2024-08-05 11:48:30|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|0
1722858540000|2024-08-05 11:49:00|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1722858560000|2024-08-05 11:49:20|6775.6|6760.6|6776.7|6761.7|6777.2|6762.2|6775.6|6760.6|5
1722858570000|2024-08-05 11:49:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6776.7|6761.7|1
1722858580000|2024-08-05 11:49:40|6777.4|6762.4|6778.2|6763.2|6778.2|6763.2|6777.4|6762.4|0
1722858620000|2024-08-05 11:50:20|6777|6762|6778.1|6763.1|6778.1|6763.1|6776.9|6761.9|20
1722858630000|2024-08-05 11:50:30|6778.2|6763.2|6777.9|6762.9|6778.2|6763.2|6777.7|6762.7|9
1722858640000|2024-08-05 11:50:40|6777.7|6762.7|6775.8|6760.8|6777.7|6762.7|6775.8|6760.8|12
1722858650000|2024-08-05 11:50:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6775.2|6760.2|14
1722858670000|2024-08-05 11:51:10|6776.4|6761.4|6775.2|6760.2|6776.4|6761.4|6774.7|6759.7|12
1722858680000|2024-08-05 11:51:20|6774.9|6759.9|6774.7|6759.7|6775.1|6760.1|6774.7|6759.7|0
1722858700000|2024-08-05 11:51:40|6768.6|6753.6|6770.2|6755.2|6770.2|6755.2|6768.6|6753.6|110
1722858710000|2024-08-05 11:51:50|6769.9|6754.9|6770.2|6755.2|6770.2|6755.2|6769.9|6754.9|0
1722858720000|2024-08-05 11:52:00|6770.4|6755.4|6769.9|6754.9|6770.4|6755.4|6769.9|6754.9|0
1722858730000|2024-08-05 11:52:10|6770.2|6755.2|6769.9|6754.9|6770.4|6755.4|6769.9|6754.9|1
1722858740000|2024-08-05 11:52:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1722858750000|2024-08-05 11:52:30|6768.4|6753.4|6767.6|6752.6|6768.5|6753.5|6767.5|6752.5|10
1722858760000|2024-08-05 11:52:40|6767.5|6752.5|6767.9|6752.9|6767.9|6752.9|6767.5|6752.5|2
1722858770000|2024-08-05 11:52:50|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1722858780000|2024-08-05 11:53:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1722858800000|2024-08-05 11:53:20|6767.9|6752.9|6768.1|6753.1|6768.4|6753.4|6767.9|6752.9|30
1722858810000|2024-08-05 11:53:30|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|27
1722858820000|2024-08-05 11:53:40|6768.3|6753.3|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|3
1722858830000|2024-08-05 11:53:50|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6768.3|6753.3|2
1722858840000|2024-08-05 11:54:00|6769.1|6754.1|6768.8|6753.8|6769.1|6754.1|6768.8|6753.8|2
1722858850000|2024-08-05 11:54:10|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|22
1722858860000|2024-08-05 11:54:20|6768.9|6753.9|6769.1|6754.1|6769.1|6754.1|6768.9|6753.9|0
1722858870000|2024-08-05 11:54:30|6769.4|6754.4|6769.1|6754.1|6769.4|6754.4|6769.1|6754.1|2
1722858890000|2024-08-05 11:54:50|||||||||1
1722858900000|2024-08-05 11:55:00|6768.4|6753.4|6768.4|6753.4|6768.6|6753.6|6768.1|6753.1|13
1722858910000|2024-08-05 11:55:10|6767.9|6752.9|6768.8|6753.8|6768.8|6753.8|6767.9|6752.9|2
1722858930000|2024-08-05 11:55:30|6768.9|6753.9|6769.1|6754.1|6769.1|6754.1|6768.6|6753.6|91
1722858940000|2024-08-05 11:55:40|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|3
1722858950000|2024-08-05 11:55:50|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6
1722858960000|2024-08-05 11:56:00|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.2|6753.2|65
1722858990000|2024-08-05 11:56:30|||||||||12
1722859010000|2024-08-05 11:56:50|||||||||5
1722859020000|2024-08-05 11:57:00|6768.5|6753.5|6764.1|6749.1|6768.6|6753.6|6763.6|6748.6|74
1722859030000|2024-08-05 11:57:10|6764.3|6749.3|6765.6|6750.6|6765.6|6750.6|6764.3|6749.3|7
1722859040000|2024-08-05 11:57:20|6764.6|6749.6|6765.3|6750.3|6765.4|6750.4|6764.6|6749.6|1
1722859050000|2024-08-05 11:57:30|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|0
1722859060000|2024-08-05 11:57:40|6764.8|6749.8|6765.1|6750.1|6765.6|6750.6|6764.8|6749.8|3
1722859070000|2024-08-05 11:57:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.1|6749.1|2
1722859080000|2024-08-05 11:58:00|6763.9|6748.9|6762.9|6747.9|6764.5|6749.5|6762.9|6747.9|9
1722859090000|2024-08-05 11:58:10|6763.6|6748.6|6764.1|6749.1|6764.6|6749.6|6763.3|6748.3|69
1722859100000|2024-08-05 11:58:20|6764.5|6749.5|6762.7|6747.7|6764.6|6749.6|6762.7|6747.7|2
1722859110000|2024-08-05 11:58:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1722859120000|2024-08-05 11:58:40|6763.6|6748.6|6763.4|6748.4|6763.6|6748.6|6763.2|6748.2|3
1722859130000|2024-08-05 11:58:50|6763.1|6748.1|6763.2|6748.2|6763.2|6748.2|6763.1|6748.1|1
1722859140000|2024-08-05 11:59:00|||||||||4
1722859150000|2024-08-05 11:59:10|6764.3|6749.3|6764.9|6749.9|6764.9|6749.9|6764.3|6749.3|10
1722859160000|2024-08-05 11:59:20|6765.2|6750.2|6764.4|6749.4|6765.2|6750.2|6764.4|6749.4|0
1722859180000|2024-08-05 11:59:40|6765.7|6750.7|6765.5|6750.5|6766.2|6751.2|6765.5|6750.5|2
1722859200000|2024-08-05 12:00:00|6765.4|6750.4|6766.2|6751.2|6766.2|6751.2|6763.6|6748.6|12
1722859210000|2024-08-05 12:00:10|6766.5|6751.5|6766.9|6751.9|6766.9|6751.9|6765.5|6750.5|6
1722859230000|2024-08-05 12:00:30|6767|6752|6767|6752|6767|6752|6767|6752|0
1722859260000|2024-08-05 12:01:00|6766.5|6751.5|6765.1|6750.1|6767.2|6752.2|6764.4|6749.4|18
1722859270000|2024-08-05 12:01:10|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|0
1722859280000|2024-08-05 12:01:20|6763.9|6748.9|6763.5|6748.5|6763.9|6748.9|6763.4|6748.4|23
1722859290000|2024-08-05 12:01:30|||||||||12
1722859300000|2024-08-05 12:01:40|||||||||33
1722859310000|2024-08-05 12:01:50|||||||||10
1722859320000|2024-08-05 12:02:00|6763.4|6748.4|6762.5|6747.5|6763.4|6748.4|6762.5|6747.5|7
1722859330000|2024-08-05 12:02:10|6762.9|6747.9|6762.5|6747.5|6762.9|6747.9|6762.5|6747.5|9
1722859340000|2024-08-05 12:02:20|||||||||3
1722859360000|2024-08-05 12:02:40|6762.6|6747.6|6761.6|6746.6|6762.6|6747.6|6761.6|6746.6|8
1722859370000|2024-08-05 12:02:50|6762.5|6747.5|6759.6|6744.6|6762.5|6747.5|6759.5|6744.5|39
1722859380000|2024-08-05 12:03:00|6761.6|6746.6|6761.3|6746.3|6761.6|6746.6|6761.3|6746.3|16
1722859390000|2024-08-05 12:03:10|6761.5|6746.5|6760.1|6745.1|6761.6|6746.6|6760|6745|3
1722859400000|2024-08-05 12:03:20|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|1
1722859410000|2024-08-05 12:03:30|6761.6|6746.6|6762.5|6747.5|6762.5|6747.5|6761.6|6746.6|5
1722859420000|2024-08-05 12:03:40|||||||||5
1722859430000|2024-08-05 12:03:50|||||||||1
1722859440000|2024-08-05 12:04:00|6761.8|6746.8|6764|6749|6765.5|6750.5|6761.3|6746.3|20
1722859450000|2024-08-05 12:04:10|6763.5|6748.5|6763.6|6748.6|6763.6|6748.6|6762.6|6747.6|11
1722859460000|2024-08-05 12:04:20|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1722859470000|2024-08-05 12:04:30|6764.3|6749.3|6763.1|6748.1|6764.6|6749.6|6763.1|6748.1|3
1722859480000|2024-08-05 12:04:40|6762.9|6747.9|6765.8|6750.8|6766|6751|6762.9|6747.9|6
1722859490000|2024-08-05 12:04:50|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1722859500000|2024-08-05 12:05:00|6765.4|6750.4|6766.1|6751.1|6766.1|6751.1|6765.4|6750.4|2
1722859510000|2024-08-05 12:05:10|6765.8|6750.8|6764.9|6749.9|6765.8|6750.8|6764.9|6749.9|2
1722859520000|2024-08-05 12:05:20|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|2
1722859530000|2024-08-05 12:05:30|6764.3|6749.3|6763.6|6748.6|6764.3|6749.3|6763.6|6748.6|0
1722859540000|2024-08-05 12:05:40|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|3
1722859550000|2024-08-05 12:05:50|6763.1|6748.1|6764.1|6749.1|6764.1|6749.1|6763.1|6748.1|7
1722859560000|2024-08-05 12:06:00|6763.6|6748.6|6763.1|6748.1|6764.6|6749.6|6762.8|6747.8|7
1722859570000|2024-08-05 12:06:10|6763.6|6748.6|6764.1|6749.1|6764.1|6749.1|6763.6|6748.6|1
1722859580000|2024-08-05 12:06:20|6764.5|6749.5|6764.1|6749.1|6765|6750|6764.1|6749.1|0
1722859610000|2024-08-05 12:06:50|6765.1|6750.1|6766.1|6751.1|6766.1|6751.1|6765.1|6750.1|1
1722859620000|2024-08-05 12:07:00|6765.8|6750.8|6763.6|6748.6|6765.8|6750.8|6763.6|6748.6|5
1722859630000|2024-08-05 12:07:10|6762.3|6747.3|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|5
1722859650000|2024-08-05 12:07:30|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1722859670000|2024-08-05 12:07:50|6761.8|6746.8|6763.5|6748.5|6765.6|6750.6|6760.6|6745.6|63
1722859680000|2024-08-05 12:08:00|6764.2|6749.2|6765.5|6750.5|6768.9|6753.9|6764.2|6749.2|15
1722859690000|2024-08-05 12:08:10|6766.2|6751.2|6767|6752|6768|6753|6766.2|6751.2|16
1722859700000|2024-08-05 12:08:20|6767.9|6752.9|6769|6754|6769.4|6754.4|6767.9|6752.9|5
1722859710000|2024-08-05 12:08:30|6768.6|6753.6|6768.9|6753.9|6768.9|6753.9|6768.6|6753.6|2
1722859720000|2024-08-05 12:08:40|6769|6754|6770.4|6755.4|6770.4|6755.4|6768.9|6753.9|4
1722859730000|2024-08-05 12:08:50|6772.2|6757.2|6773.1|6758.1|6773.1|6758.1|6772.2|6757.2|2
1722859740000|2024-08-05 12:09:00|6772.7|6757.7|6773.6|6758.6|6773.6|6758.6|6772.7|6757.7|2
1722859750000|2024-08-05 12:09:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1722859770000|2024-08-05 12:09:30|6776.1|6761.1|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|13
1722859780000|2024-08-05 12:09:40|6777.6|6762.6|6780.8|6765.8|6780.8|6765.8|6777.6|6762.6|23
1722859790000|2024-08-05 12:09:50|6782.7|6767.7|6784.5|6769.5|6785|6770|6782.7|6767.7|12
1722859800000|2024-08-05 12:10:00|6783.8|6768.8|6783.7|6768.7|6784.4|6769.4|6783.7|6768.7|7
1722859810000|2024-08-05 12:10:10|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.3|6769.3|2
1722859820000|2024-08-05 12:10:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|1
1722859830000|2024-08-05 12:10:30|6784.4|6769.4|6788.8|6773.8|6789.2|6774.2|6784.3|6769.3|7
1722859840000|2024-08-05 12:10:40|6789|6774|6789.3|6774.3|6789.7|6774.7|6788.7|6773.7|0
1722859850000|2024-08-05 12:10:50|6789.5|6774.5|6792.5|6777.5|6792.5|6777.5|6788.8|6773.8|13
1722859860000|2024-08-05 12:11:00|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|22
1722859870000|2024-08-05 12:11:10|6791.8|6776.8|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|1
1722859890000|2024-08-05 12:11:30|6791.7|6776.7|6791.2|6776.2|6791.7|6776.7|6791.2|6776.2|2
1722859900000|2024-08-05 12:11:40|6789.7|6774.7|6789.5|6774.5|6789.7|6774.7|6789.5|6774.5|3
1722859920000|2024-08-05 12:12:00|6789.7|6774.7|6788.2|6773.2|6789.7|6774.7|6785.8|6770.8|11
1722859930000|2024-08-05 12:12:10|6787.4|6772.4|6786.4|6771.4|6787.4|6772.4|6786.4|6771.4|0
1722859940000|2024-08-05 12:12:20|6786.3|6771.3|6788|6773|6788|6773|6786.3|6771.3|1
1722859950000|2024-08-05 12:12:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1722859960000|2024-08-05 12:12:40|6787.4|6772.4|6788.2|6773.2|6788.3|6773.3|6787.4|6772.4|4
1722859970000|2024-08-05 12:12:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1722859980000|2024-08-05 12:13:00|6788.3|6773.3|6787.9|6772.9|6788.3|6773.3|6787.9|6772.9|0
1722859990000|2024-08-05 12:13:10|6787.8|6772.8|6787.2|6772.2|6787.8|6772.8|6787.2|6772.2|0
1722860000000|2024-08-05 12:13:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1722860010000|2024-08-05 12:13:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1722860040000|2024-08-05 12:14:00|6788|6773|6789.5|6774.5|6789.5|6774.5|6788|6773|10
1722860050000|2024-08-05 12:14:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1722860060000|2024-08-05 12:14:20|6789.4|6774.4|6789.3|6774.3|6789.4|6774.4|6789.3|6774.3|0
1722860080000|2024-08-05 12:14:40|||||||||2
1722860090000|2024-08-05 12:14:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|2
1722860100000|2024-08-05 12:15:00|6790.7|6775.7|6789.8|6774.8|6790.7|6775.7|6787.8|6772.8|14
1722860110000|2024-08-05 12:15:10|6791.8|6776.8|6793.7|6778.7|6793.8|6778.8|6791.8|6776.8|3
1722860120000|2024-08-05 12:15:20|6792.6|6777.6|6792.8|6777.8|6792.8|6777.8|6792.3|6777.3|4
1722860130000|2024-08-05 12:15:30|6793.7|6778.7|6790.8|6775.8|6793.7|6778.7|6790.8|6775.8|1
1722860140000|2024-08-05 12:15:40|6791.2|6776.2|6783.8|6768.8|6791.9|6776.9|6783.8|6768.8|47
1722860150000|2024-08-05 12:15:50|6780.9|6765.9|6781.3|6766.3|6781.3|6766.3|6780.1|6765.1|1
1722860160000|2024-08-05 12:16:00|6778.3|6763.3|6776.8|6761.8|6779.3|6764.3|6776.8|6761.8|6
1722860170000|2024-08-05 12:16:10|6777.3|6762.3|6776.8|6761.8|6778.8|6763.8|6776.8|6761.8|2
1722860180000|2024-08-05 12:16:20|6776.1|6761.1|6772.6|6757.6|6776.1|6761.1|6772.1|6757.1|15
1722860190000|2024-08-05 12:16:30|6772.2|6757.2|6771.9|6756.9|6772.2|6757.2|6771.9|6756.9|15
1722860200000|2024-08-05 12:16:40|6772.4|6757.4|6773.2|6758.2|6773.2|6758.2|6772.4|6757.4|47
1722860220000|2024-08-05 12:17:00|6772.5|6757.5|6769.9|6754.9|6772.5|6757.5|6769.7|6754.7|13
1722860230000|2024-08-05 12:17:10|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|0
1722860250000|2024-08-05 12:17:30|6769.4|6754.4|6769.8|6754.8|6769.8|6754.8|6769.4|6754.4|1
1722860260000|2024-08-05 12:17:40|6771.2|6756.2|6770.6|6755.6|6771.2|6756.2|6770.1|6755.1|2
1722860280000|2024-08-05 12:18:00|6771.1|6756.1|6770.1|6755.1|6771.1|6756.1|6770.1|6755.1|2
1722860290000|2024-08-05 12:18:10|6769.8|6754.8|6767.1|6752.1|6769.8|6754.8|6767.1|6752.1|6
1722860300000|2024-08-05 12:18:20|6766.7|6751.7|6765.6|6750.6|6766.7|6751.7|6765.6|6750.6|4
1722860320000|2024-08-05 12:18:40|||||||||4
1722860330000|2024-08-05 12:18:50|6766.3|6751.3|6766.7|6751.7|6766.7|6751.7|6766.3|6751.3|5
1722860340000|2024-08-05 12:19:00|||||||||1
1722860350000|2024-08-05 12:19:10|||||||||1
1722860370000|2024-08-05 12:19:30|6768.9|6753.9|6769.7|6754.7|6769.7|6754.7|6768.7|6753.7|8
1722860390000|2024-08-05 12:19:50|6769.6|6754.6|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|6
1722860400000|2024-08-05 12:20:00|6770.7|6755.7|6771.2|6756.2|6771.2|6756.2|6770.7|6755.7|2
1722860410000|2024-08-05 12:20:10|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|1
1722860440000|2024-08-05 12:20:40|6768.6|6753.6|6770.1|6755.1|6770.4|6755.4|6768.1|6753.1|9
1722860450000|2024-08-05 12:20:50|6770.4|6755.4|6769.6|6754.6|6770.4|6755.4|6769.6|6754.6|0
1722860480000|2024-08-05 12:21:20|6769.4|6754.4|6765.6|6750.6|6769.4|6754.4|6765.6|6750.6|17
1722860490000|2024-08-05 12:21:30|6765.4|6750.4|6766.7|6751.7|6766.7|6751.7|6764.4|6749.4|80
1722860500000|2024-08-05 12:21:40|6768.9|6753.9|6769.9|6754.9|6769.9|6754.9|6768.9|6753.9|8
1722860510000|2024-08-05 12:21:50|6770.3|6755.3|6771.3|6756.3|6771.3|6756.3|6770.3|6755.3|0
1722860520000|2024-08-05 12:22:00|6771.4|6756.4|6769.8|6754.8|6771.4|6756.4|6769.8|6754.8|1
1722860530000|2024-08-05 12:22:10|6770.5|6755.5|6771.3|6756.3|6771.3|6756.3|6770.3|6755.3|3
1722860540000|2024-08-05 12:22:20|6770.9|6755.9|6770.3|6755.3|6770.9|6755.9|6770.3|6755.3|2
1722860560000|2024-08-05 12:22:40|6769.9|6754.9|6769.3|6754.3|6769.9|6754.9|6769.3|6754.3|1
1722860580000|2024-08-05 12:23:00|6767.9|6752.9|6766.8|6751.8|6767.9|6752.9|6766.8|6751.8|2
1722860590000|2024-08-05 12:23:10|6765.7|6750.7|6766.8|6751.8|6766.8|6751.8|6764.8|6749.8|16
1722860610000|2024-08-05 12:23:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|5
1722860620000|2024-08-05 12:23:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1722860630000|2024-08-05 12:23:50|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1722860640000|2024-08-05 12:24:00|6767.5|6752.5|6768.7|6753.7|6768.7|6753.7|6767|6752|3
1722860650000|2024-08-05 12:24:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|3
1722860660000|2024-08-05 12:24:20|6770.9|6755.9|6771.4|6756.4|6771.4|6756.4|6770.9|6755.9|3
1722860670000|2024-08-05 12:24:30|6770.5|6755.5|6771.4|6756.4|6771.4|6756.4|6768.2|6753.2|4
1722860680000|2024-08-05 12:24:40|6771.9|6756.9|6772.9|6757.9|6772.9|6757.9|6771.4|6756.4|2
1722860690000|2024-08-05 12:24:50|6773.4|6758.4|6777.7|6762.7|6778.2|6763.2|6773.4|6758.4|18
1722860700000|2024-08-05 12:25:00|6778.1|6763.1|6780|6765|6780|6765|6777.5|6762.5|7
1722860710000|2024-08-05 12:25:10|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1722860720000|2024-08-05 12:25:20|6780.6|6765.6|6781.7|6766.7|6781.7|6766.7|6780.6|6765.6|5
1722860730000|2024-08-05 12:25:30|6782.5|6767.5|6783.1|6768.1|6783.1|6768.1|6782.5|6767.5|19
1722860750000|2024-08-05 12:25:50|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|1
1722860760000|2024-08-05 12:26:00|6783|6768|6784.3|6769.3|6784.3|6769.3|6782.2|6767.2|5
1722860770000|2024-08-05 12:26:10|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|3
1722860780000|2024-08-05 12:26:20|6788|6773|6788|6773|6788.5|6773.5|6788|6773|5
1722860790000|2024-08-05 12:26:30|6785.3|6770.3|6784|6769|6785.3|6770.3|6784|6769|7
1722860800000|2024-08-05 12:26:40|6784.1|6769.1|6783.5|6768.5|6784.5|6769.5|6783.1|6768.1|4
1722860810000|2024-08-05 12:26:50|6782.7|6767.7|6782.5|6767.5|6782.7|6767.7|6782.5|6767.5|0
1722860820000|2024-08-05 12:27:00|6781.5|6766.5|6779.5|6764.5|6781.5|6766.5|6777.6|6762.6|5
1722860850000|2024-08-05 12:27:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1722860860000|2024-08-05 12:27:40|6778.5|6763.5|6776.8|6761.8|6778.5|6763.5|6776.8|6761.8|1
1722860880000|2024-08-05 12:28:00|6776.1|6761.1|6778.1|6763.1|6778.1|6763.1|6775.5|6760.5|5
1722860890000|2024-08-05 12:28:10|6778|6763|6774.7|6759.7|6778|6763|6774.7|6759.7|2
1722860900000|2024-08-05 12:28:20|6774.2|6759.2|6774.1|6759.1|6774.2|6759.2|6773.9|6758.9|0
1722860910000|2024-08-05 12:28:30|6773.8|6758.8|6773.3|6758.3|6773.8|6758.8|6773.3|6758.3|0
1722860920000|2024-08-05 12:28:40|6773.7|6758.7|6772.1|6757.1|6773.8|6758.8|6772.1|6757.1|0
1722860940000|2024-08-05 12:29:00|6772.2|6757.2|6771.1|6756.1|6772.3|6757.3|6770.7|6755.7|6
1722860950000|2024-08-05 12:29:10|6771.6|6756.6|6770.1|6755.1|6771.6|6756.6|6770|6755|2
1722860960000|2024-08-05 12:29:20|6769.7|6754.7|6768.5|6753.5|6769.7|6754.7|6768.5|6753.5|5
1722860970000|2024-08-05 12:29:30|6768.2|6753.2|6768|6753|6768.2|6753.2|6768|6753|0
1722860980000|2024-08-05 12:29:40|6768.2|6753.2|6770.6|6755.6|6770.6|6755.6|6768.2|6753.2|5
1722860990000|2024-08-05 12:29:50|6770.9|6755.9|6771.9|6756.9|6771.9|6756.9|6770.9|6755.9|3
1722861000000|2024-08-05 12:30:00|6771.4|6756.4|6768.4|6753.4|6771.4|6756.4|6768|6753|7
1722861010000|2024-08-05 12:30:10|6768.9|6753.9|6768.5|6753.5|6768.9|6753.9|6768.5|6753.5|0
1722861020000|2024-08-05 12:30:20|6769|6754|6768.7|6753.7|6769|6754|6768.7|6753.7|0
1722861030000|2024-08-05 12:30:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1722861040000|2024-08-05 12:30:40|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|1
1722861050000|2024-08-05 12:30:50|6768.6|6753.6|6769.7|6754.7|6769.7|6754.7|6768.6|6753.6|2
1722861060000|2024-08-05 12:31:00|6769.2|6754.2|6769.6|6754.6|6769.6|6754.6|6769.2|6754.2|2
1722861070000|2024-08-05 12:31:10|6770.1|6755.1|6771.6|6756.6|6771.6|6756.6|6770.1|6755.1|8
1722861080000|2024-08-05 12:31:20|6772|6757|6772.3|6757.3|6774|6759|6772|6757|8
1722861090000|2024-08-05 12:31:30|6772.5|6757.5|6770.7|6755.7|6774|6759|6770.7|6755.7|4
1722861100000|2024-08-05 12:31:40|6770.1|6755.1|6769.5|6754.5|6770.1|6755.1|6769.5|6754.5|0
1722861120000|2024-08-05 12:32:00|6769.1|6754.1|6771.6|6756.6|6771.6|6756.6|6769.1|6754.1|8
1722861130000|2024-08-05 12:32:10|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|3
1722861140000|2024-08-05 12:32:20|6769.5|6754.5|6770|6755|6770|6755|6769.5|6754.5|4
1722861160000|2024-08-05 12:32:40|6770.1|6755.1|6772.3|6757.3|6772.3|6757.3|6770.1|6755.1|6
1722861180000|2024-08-05 12:33:00|6772.5|6757.5|6771.5|6756.5|6772.5|6757.5|6771.5|6756.5|2
1722861190000|2024-08-05 12:33:10|6771.1|6756.1|6769.7|6754.7|6771.1|6756.1|6769.7|6754.7|2
1722861200000|2024-08-05 12:33:20|6769.6|6754.6|6772.5|6757.5|6772.5|6757.5|6769.6|6754.6|8
1722861210000|2024-08-05 12:33:30|6772.1|6757.1|6772.6|6757.6|6772.6|6757.6|6772.1|6757.1|0
1722861220000|2024-08-05 12:33:40|6773.6|6758.6|6772.6|6757.6|6773.6|6758.6|6772.6|6757.6|5
1722861240000|2024-08-05 12:34:00|6772.1|6757.1|6772.2|6757.2|6772.2|6757.2|6771.4|6756.4|4
1722861250000|2024-08-05 12:34:10|6772.3|6757.3|6768.4|6753.4|6772.5|6757.5|6768.4|6753.4|10
1722861260000|2024-08-05 12:34:20|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1722861270000|2024-08-05 12:34:30|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1722861280000|2024-08-05 12:34:40|6766.2|6751.2|6765.1|6750.1|6766.2|6751.2|6765.1|6750.1|15
1722861290000|2024-08-05 12:34:50|6765.4|6750.4|6767.2|6752.2|6767.2|6752.2|6765.4|6750.4|7
1722861300000|2024-08-05 12:35:00|6767.6|6752.6|6768.6|6753.6|6768.6|6753.6|6767.2|6752.2|4
1722861310000|2024-08-05 12:35:10|6769.2|6754.2|6767.6|6752.6|6769.5|6754.5|6767.6|6752.6|3
1722861320000|2024-08-05 12:35:20|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1722861330000|2024-08-05 12:35:30|6770.1|6755.1|6768|6753|6770.1|6755.1|6768|6753|2
1722861340000|2024-08-05 12:35:40|6767.6|6752.6|6769.6|6754.6|6769.6|6754.6|6767.6|6752.6|3
1722861350000|2024-08-05 12:35:50|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1722861360000|2024-08-05 12:36:00|6767.6|6752.6|6767.2|6752.2|6767.6|6752.6|6767.2|6752.2|1
1722861370000|2024-08-05 12:36:10|6767.6|6752.6|6772.8|6757.8|6772.8|6757.8|6767.2|6752.2|6
1722861380000|2024-08-05 12:36:20|6773|6758|6773|6758|6773|6758|6773|6758|1
1722861390000|2024-08-05 12:36:30|6775|6760|6772.7|6757.7|6775|6760|6772.7|6757.7|14
1722861400000|2024-08-05 12:36:40|6772.3|6757.3|6774.2|6759.2|6774.2|6759.2|6772.2|6757.2|4
1722861410000|2024-08-05 12:36:50|6776.2|6761.2|6777.2|6762.2|6777.2|6762.2|6776.2|6761.2|1
1722861420000|2024-08-05 12:37:00|6776.7|6761.7|6778.5|6763.5|6778.5|6763.5|6776.7|6761.7|7
1722861430000|2024-08-05 12:37:10|6779|6764|6781.5|6766.5|6781.5|6766.5|6779|6764|1
1722861440000|2024-08-05 12:37:20|6782.3|6767.3|6782.7|6767.7|6782.7|6767.7|6782.3|6767.3|13
1722861450000|2024-08-05 12:37:30|6783|6768|6783.2|6768.2|6783.2|6768.2|6783|6768|0
1722861460000|2024-08-05 12:37:40|||||||||1
1722861470000|2024-08-05 12:37:50|6782.2|6767.2|6783.2|6768.2|6783.2|6768.2|6782.2|6767.2|17
1722861480000|2024-08-05 12:38:00|6783.5|6768.5|6785.5|6770.5|6786.4|6771.4|6783.5|6768.5|11
1722861490000|2024-08-05 12:38:10|6785|6770|6784.4|6769.4|6785|6770|6784|6769|2
1722861510000|2024-08-05 12:38:30|6784.5|6769.5|6785|6770|6785|6770|6784.5|6769.5|0
1722861520000|2024-08-05 12:38:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1722861530000|2024-08-05 12:38:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1722861540000|2024-08-05 12:39:00|6785.5|6770.5|6785|6770|6785.5|6770.5|6785|6770|1
1722861550000|2024-08-05 12:39:10|6786|6771|6788.5|6773.5|6788.5|6773.5|6786|6771|3
1722861560000|2024-08-05 12:39:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1722861570000|2024-08-05 12:39:30|6788.8|6773.8|6788.8|6773.8|6788.9|6773.9|6787.9|6772.9|8
1722861580000|2024-08-05 12:39:40|6788.5|6773.5|6787.4|6772.4|6788.5|6773.5|6787|6772|0
1722861590000|2024-08-05 12:39:50|6788|6773|6788|6773|6788|6773|6787.5|6772.5|0
1722861600000|2024-08-05 12:40:00|6787.3|6772.3|6788.9|6773.9|6789.7|6774.7|6787|6772|6
1722861610000|2024-08-05 12:40:10|6789.6|6774.6|6791.9|6776.9|6791.9|6776.9|6789.6|6774.6|3
1722861620000|2024-08-05 12:40:20|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|8
1722861630000|2024-08-05 12:40:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6789.6|6774.6|1
1722861640000|2024-08-05 12:40:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1722861650000|2024-08-05 12:40:50|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1722861660000|2024-08-05 12:41:00|6792.4|6777.4|6791.9|6776.9|6792.4|6777.4|6791.9|6776.9|0
1722861670000|2024-08-05 12:41:10|6792.3|6777.3|6794.4|6779.4|6794.9|6779.9|6792.3|6777.3|3
1722861710000|2024-08-05 12:41:50|6794.9|6779.9|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|3
1722861720000|2024-08-05 12:42:00|6794.9|6779.9|6797.8|6782.8|6797.8|6782.8|6794.9|6779.9|11
1722861730000|2024-08-05 12:42:10|6797.4|6782.4|6796.9|6781.9|6797.4|6782.4|6796.9|6781.9|8
1722861750000|2024-08-05 12:42:30|6796.4|6781.4|6795.9|6780.9|6796.4|6781.4|6795.9|6780.9|0
1722861760000|2024-08-05 12:42:40|6797.3|6782.3|6796.9|6781.9|6797.3|6782.3|6796.9|6781.9|1
1722861770000|2024-08-05 12:42:50|6796.8|6781.8|6797.4|6782.4|6797.9|6782.9|6796.8|6781.8|7
1722861780000|2024-08-05 12:43:00|6797.9|6782.9|6798.8|6783.8|6799.3|6784.3|6797.4|6782.4|5
1722861790000|2024-08-05 12:43:10|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|4
1722861800000|2024-08-05 12:43:20|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|0
1722861810000|2024-08-05 12:43:30|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|4
1722861830000|2024-08-05 12:43:50|6798.3|6783.3|6793.9|6778.9|6798.3|6783.3|6793.9|6778.9|4
1722861840000|2024-08-05 12:44:00|6793.3|6778.3|6792.3|6777.3|6793.3|6778.3|6791.9|6776.9|1
1722861850000|2024-08-05 12:44:10|6791.9|6776.9|6791.3|6776.3|6791.9|6776.9|6791.3|6776.3|0
1722861870000|2024-08-05 12:44:30|6791.6|6776.6|6791.3|6776.3|6791.6|6776.6|6791.3|6776.3|0
1722861890000|2024-08-05 12:44:50|6791.6|6776.6|6791.4|6776.4|6791.8|6776.8|6791.3|6776.3|0
1722861900000|2024-08-05 12:45:00|6791.3|6776.3|6790.8|6775.8|6791.3|6776.3|6790.8|6775.8|0
1722861930000|2024-08-05 12:45:30|6793.3|6778.3|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|4
1722861940000|2024-08-05 12:45:40|6795.2|6780.2|6796.6|6781.6|6796.6|6781.6|6795.2|6780.2|5
1722861950000|2024-08-05 12:45:50|6797|6782|6797|6782|6797|6782|6797|6782|1
1722861960000|2024-08-05 12:46:00|6797.1|6782.1|6797.1|6782.1|6797.3|6782.3|6797.1|6782.1|2
1722861970000|2024-08-05 12:46:10|6797.6|6782.6|6795.1|6780.1|6797.6|6782.6|6795.1|6780.1|2
1722861980000|2024-08-05 12:46:20|6795.6|6780.6|6797.6|6782.6|6797.6|6782.6|6795.6|6780.6|4
1722862000000|2024-08-05 12:46:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|0
1722862010000|2024-08-05 12:46:50|6796.3|6781.3|6796.5|6781.5|6796.5|6781.5|6796.1|6781.1|5
1722862020000|2024-08-05 12:47:00|6796.6|6781.6|6798.1|6783.1|6798.1|6783.1|6796.1|6781.1|10
1722862030000|2024-08-05 12:47:10|6797.8|6782.8|6796.1|6781.1|6797.8|6782.8|6796.1|6781.1|0
1722862060000|2024-08-05 12:47:40|6795.8|6780.8|6795.6|6780.6|6795.8|6780.8|6795.6|6780.6|0
1722862090000|2024-08-05 12:48:10|6797.5|6782.5|6797.6|6782.6|6797.6|6782.6|6797.5|6782.5|1
1722862110000|2024-08-05 12:48:30|6798|6783|6798.3|6783.3|6798.3|6783.3|6798|6783|1
1722862120000|2024-08-05 12:48:40|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|1
1722862130000|2024-08-05 12:48:50|||||||||1
1722862140000|2024-08-05 12:49:00|6800.6|6785.6|6801.1|6786.1|6801.3|6786.3|6800.6|6785.6|2
1722862150000|2024-08-05 12:49:10|6801.6|6786.6|6801.4|6786.4|6802.5|6787.5|6801.1|6786.1|3
1722862160000|2024-08-05 12:49:20|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|1
1722862170000|2024-08-05 12:49:30|6800.5|6785.5|6802.5|6787.5|6802.5|6787.5|6800.5|6785.5|5
1722862200000|2024-08-05 12:50:00|6803.3|6788.3|6803|6788|6804.5|6789.5|6803|6788|3
1722862210000|2024-08-05 12:50:10|||||||||1
1722862220000|2024-08-05 12:50:20|6802.1|6787.1|6801.5|6786.5|6802.1|6787.1|6801.3|6786.3|3
1722862230000|2024-08-05 12:50:30|6801.6|6786.6|6799.6|6784.6|6801.6|6786.6|6799.6|6784.6|2
1722862240000|2024-08-05 12:50:40|6798.6|6783.6|6796.1|6781.1|6798.6|6783.6|6796.1|6781.1|2
1722862250000|2024-08-05 12:50:50|6795.4|6780.4|6796.9|6781.9|6797.3|6782.3|6795.1|6780.1|6
1722862260000|2024-08-05 12:51:00|6796.5|6781.5|6795.9|6780.9|6796.5|6781.5|6795.9|6780.9|1
1722862280000|2024-08-05 12:51:20|6796.6|6781.6|6797.4|6782.4|6797.4|6782.4|6796.6|6781.6|1
1722862300000|2024-08-05 12:51:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1722862310000|2024-08-05 12:51:50|6798.4|6783.4|6798.3|6783.3|6798.4|6783.4|6798.3|6783.3|1
1722862320000|2024-08-05 12:52:00|6798.4|6783.4|6798.9|6783.9|6798.9|6783.9|6796.4|6781.4|12
1722862370000|2024-08-05 12:52:50|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|2
1722862380000|2024-08-05 12:53:00|6797.3|6782.3|6795.9|6780.9|6797.4|6782.4|6795.9|6780.9|4
1722862390000|2024-08-05 12:53:10|6795.4|6780.4|6795.9|6780.9|6796.4|6781.4|6795.4|6780.4|2
1722862430000|2024-08-05 12:53:50|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1722862450000|2024-08-05 12:54:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|4
1722862460000|2024-08-05 12:54:20|6797.3|6782.3|6797.3|6782.3|6797.4|6782.4|6796.8|6781.8|6
1722862470000|2024-08-05 12:54:30|6796.9|6781.9|6797.3|6782.3|6797.8|6782.8|6796.4|6781.4|3
1722862480000|2024-08-05 12:54:40|6796.9|6781.9|6796.8|6781.8|6796.9|6781.9|6796.4|6781.4|1
1722862490000|2024-08-05 12:54:50|6797.3|6782.3|6797.6|6782.6|6797.6|6782.6|6797.3|6782.3|1
1722862500000|2024-08-05 12:55:00|6797.8|6782.8|6799.9|6784.9|6799.9|6784.9|6797.8|6782.8|13
1722862510000|2024-08-05 12:55:10|||||||||3
1722862530000|2024-08-05 12:55:30|6799.8|6784.8|6799.3|6784.3|6799.8|6784.8|6799.1|6784.1|5
1722862540000|2024-08-05 12:55:40|6798.8|6783.8|6798.8|6783.8|6799.8|6784.8|6798.8|6783.8|1
1722862550000|2024-08-05 12:55:50|6798.4|6783.4|6797.4|6782.4|6798.4|6783.4|6797.4|6782.4|2
1722862560000|2024-08-05 12:56:00|6796.7|6781.7|6800.3|6785.3|6800.8|6785.8|6796.7|6781.7|7
1722862580000|2024-08-05 12:56:20|6799.9|6784.9|6798.9|6783.9|6799.9|6784.9|6798.9|6783.9|1
1722862590000|2024-08-05 12:56:30|6799.3|6784.3|6798.6|6783.6|6799.4|6784.4|6798.6|6783.6|1
1722862600000|2024-08-05 12:56:40|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722862610000|2024-08-05 12:56:50|6798.8|6783.8|6798.4|6783.4|6798.8|6783.8|6798.4|6783.4|0
1722862620000|2024-08-05 12:57:00|6797.7|6782.7|6797.3|6782.3|6797.7|6782.7|6796.4|6781.4|3
1722862630000|2024-08-05 12:57:10|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1722862640000|2024-08-05 12:57:20|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1722862650000|2024-08-05 12:57:30|6797.8|6782.8|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|1
1722862660000|2024-08-05 12:57:40|6797.4|6782.4|6798.1|6783.1|6798.3|6783.3|6797.4|6782.4|0
1722862670000|2024-08-05 12:57:50|6798.3|6783.3|6797.4|6782.4|6798.3|6783.3|6797.4|6782.4|1
1722862690000|2024-08-05 12:58:10|6797.3|6782.3|6796.9|6781.9|6797.4|6782.4|6796.9|6781.9|1
1722862700000|2024-08-05 12:58:20|6796.4|6781.4|6797|6782|6797|6782|6795.5|6780.5|14
1722862710000|2024-08-05 12:58:30|6797.4|6782.4|6796.9|6781.9|6797.4|6782.4|6796.9|6781.9|0
1722862720000|2024-08-05 12:58:40|6792.8|6777.8|6790.9|6775.9|6792.8|6777.8|6790.9|6775.9|5
1722862740000|2024-08-05 12:59:00|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|2
1722862750000|2024-08-05 12:59:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1722862760000|2024-08-05 12:59:20|6791.2|6776.2|6790.9|6775.9|6791.2|6776.2|6790.9|6775.9|1
1722862780000|2024-08-05 12:59:40|6790.6|6775.6|6789.4|6774.4|6790.6|6775.6|6789.4|6774.4|2
1722862790000|2024-08-05 12:59:50|6788.8|6773.8|6785.6|6770.6|6788.9|6773.9|6785.6|6770.6|6
1722862800000|2024-08-05 13:00:00|6785.4|6770.4|6786.4|6771.4|6788.6|6773.6|6784.9|6769.9|4
1722862810000|2024-08-05 13:00:10|6787.4|6772.4|6787.4|6772.4|6789.8|6774.8|6787.4|6772.4|4
1722862820000|2024-08-05 13:00:20|6786.9|6771.9|6785.9|6770.9|6786.9|6771.9|6785.9|6770.9|1
1722862840000|2024-08-05 13:00:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|4
1722862850000|2024-08-05 13:00:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.1|6770.1|3
1722862860000|2024-08-05 13:01:00|6785.8|6770.8|6785.9|6770.9|6785.9|6770.9|6785.8|6770.8|2
1722862870000|2024-08-05 13:01:10|6785.4|6770.4|6781.9|6766.9|6785.4|6770.4|6781.9|6766.9|11
1722862880000|2024-08-05 13:01:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6781.9|6766.9|0
1722862890000|2024-08-05 13:01:30|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|1
1722862900000|2024-08-05 13:01:40|6781.4|6766.4|6786.9|6771.9|6786.9|6771.9|6781.4|6766.4|10
1722862920000|2024-08-05 13:02:00|6786.8|6771.8|6784.4|6769.4|6787.9|6772.9|6784.4|6769.4|7
1722862930000|2024-08-05 13:02:10|6786.9|6771.9|6789.6|6774.6|6789.9|6774.9|6786.9|6771.9|7
1722862940000|2024-08-05 13:02:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.4|6774.4|0
1722862950000|2024-08-05 13:02:30|6789.4|6774.4|6789.4|6774.4|6789.9|6774.9|6789.4|6774.4|0
1722862960000|2024-08-05 13:02:40|6792.4|6777.4|6795.3|6780.3|6795.3|6780.3|6792.4|6777.4|10
1722862970000|2024-08-05 13:02:50|6794.9|6779.9|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|0
1722862980000|2024-08-05 13:03:00|6794.9|6779.9|6791.8|6776.8|6795.3|6780.3|6790.9|6775.9|10
1722862990000|2024-08-05 13:03:10|6794.8|6779.8|6790.9|6775.9|6794.8|6779.8|6790.9|6775.9|10
1722863000000|2024-08-05 13:03:20|6790.4|6775.4|6790.9|6775.9|6790.9|6775.9|6790.4|6775.4|1
1722863010000|2024-08-05 13:03:30|||||||||3
1722863020000|2024-08-05 13:03:40|6792.3|6777.3|6793.8|6778.8|6793.8|6778.8|6792.3|6777.3|8
1722863030000|2024-08-05 13:03:50|6794.1|6779.1|6792.1|6777.1|6794.9|6779.9|6792.1|6777.1|3
1722863040000|2024-08-05 13:04:00|6791.9|6776.9|6791.4|6776.4|6792.3|6777.3|6789.4|6774.4|7
1722863050000|2024-08-05 13:04:10|6791.1|6776.1|6793.3|6778.3|6793.3|6778.3|6791.1|6776.1|2
1722863060000|2024-08-05 13:04:20|6792.9|6777.9|6786.3|6771.3|6792.9|6777.9|6785.9|6770.9|22
1722863070000|2024-08-05 13:04:30|6786.6|6771.6|6785.7|6770.7|6787.6|6772.6|6785.7|6770.7|3
1722863080000|2024-08-05 13:04:40|6786.6|6771.6|6787.1|6772.1|6787.1|6772.1|6786.6|6771.6|2
1722863090000|2024-08-05 13:04:50|6786.7|6771.7|6785.6|6770.6|6786.7|6771.7|6785.6|6770.6|1
1722863100000|2024-08-05 13:05:00|6785.9|6770.9|6785.6|6770.6|6785.9|6770.9|6785.6|6770.6|7
1722863110000|2024-08-05 13:05:10|6786.8|6771.8|6784.2|6769.2|6786.8|6771.8|6784.1|6769.1|3
1722863120000|2024-08-05 13:05:20|6784.6|6769.6|6787.9|6772.9|6788.4|6773.4|6783.9|6768.9|4
1722863130000|2024-08-05 13:05:30|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|2
1722863140000|2024-08-05 13:05:40|6787.4|6772.4|6788.1|6773.1|6788.3|6773.3|6787.4|6772.4|3
1722863150000|2024-08-05 13:05:50|6787.9|6772.9|6787.3|6772.3|6787.9|6772.9|6786.9|6771.9|5
1722863160000|2024-08-05 13:06:00|6787.4|6772.4|6787.9|6772.9|6787.9|6772.9|6786.4|6771.4|3
1722863170000|2024-08-05 13:06:10|6788.1|6773.1|6793.8|6778.8|6793.8|6778.8|6788.1|6773.1|30
1722863180000|2024-08-05 13:06:20|6794.1|6779.1|6793.4|6778.4|6794.1|6779.1|6792.6|6777.6|9
1722863190000|2024-08-05 13:06:30|6793.1|6778.1|6791.4|6776.4|6793.1|6778.1|6791.4|6776.4|0
1722863200000|2024-08-05 13:06:40|6791.1|6776.1|6791.4|6776.4|6791.4|6776.4|6791.1|6776.1|0
1722863210000|2024-08-05 13:06:50|6791.1|6776.1|6788.9|6773.9|6791.2|6776.2|6788.9|6773.9|4
1722863220000|2024-08-05 13:07:00|6788.1|6773.1|6787.6|6772.6|6790.4|6775.4|6787.6|6772.6|3
1722863230000|2024-08-05 13:07:10|6787.1|6772.1|6782.6|6767.6|6787.1|6772.1|6782.6|6767.6|1
1722863240000|2024-08-05 13:07:20|6781.6|6766.6|6781.1|6766.1|6782.1|6767.1|6780.7|6765.7|7
1722863250000|2024-08-05 13:07:30|6782.1|6767.1|6778.9|6763.9|6782.8|6767.8|6778.9|6763.9|26
1722863260000|2024-08-05 13:07:40|6779.4|6764.4|6781.8|6766.8|6781.8|6766.8|6779.4|6764.4|3
1722863270000|2024-08-05 13:07:50|6781.4|6766.4|6781.8|6766.8|6782.1|6767.1|6779.3|6764.3|2
1722863280000|2024-08-05 13:08:00|6781.9|6766.9|6786.4|6771.4|6787|6772|6780.6|6765.6|19
1722863290000|2024-08-05 13:08:10|6786.8|6771.8|6786.4|6771.4|6786.8|6771.8|6786.4|6771.4|0
1722863300000|2024-08-05 13:08:20|6785.9|6770.9|6787.4|6772.4|6787.8|6772.8|6785.6|6770.6|5
1722863310000|2024-08-05 13:08:30|6787.3|6772.3|6790.4|6775.4|6791.3|6776.3|6787.3|6772.3|1
1722863320000|2024-08-05 13:08:40|6791.1|6776.1|6793.1|6778.1|6793.1|6778.1|6791.1|6776.1|4
1722863330000|2024-08-05 13:08:50|6790.2|6775.2|6792.3|6777.3|6792.6|6777.6|6789.1|6774.1|21
1722863340000|2024-08-05 13:09:00|6792.1|6777.1|6794.6|6779.6|6794.6|6779.6|6791.8|6776.8|8
1722863350000|2024-08-05 13:09:10|6793.6|6778.6|6792.6|6777.6|6793.6|6778.6|6792.6|6777.6|2
1722863360000|2024-08-05 13:09:20|6793.6|6778.6|6793.9|6778.9|6793.9|6778.9|6793.1|6778.1|0
1722863370000|2024-08-05 13:09:30|6794.1|6779.1|6796.5|6781.5|6796.5|6781.5|6794.1|6779.1|8
1722863380000|2024-08-05 13:09:40|6796.3|6781.3|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|0
1722863390000|2024-08-05 13:09:50|6798.1|6783.1|6798.5|6783.5|6799.5|6784.5|6798.1|6783.1|27
1722863400000|2024-08-05 13:10:00|6796.8|6781.8|6790.1|6775.1|6796.8|6781.8|6789.3|6774.3|6
1722863410000|2024-08-05 13:10:10|6789.9|6774.9|6790.1|6775.1|6790.1|6775.1|6789.1|6774.1|4
1722863420000|2024-08-05 13:10:20|6789.3|6774.3|6787.8|6772.8|6789.3|6774.3|6787.8|6772.8|2
1722863430000|2024-08-05 13:10:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1722863440000|2024-08-05 13:10:40|6788.6|6773.6|6787.6|6772.6|6790.4|6775.4|6787.6|6772.6|11
1722863450000|2024-08-05 13:10:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6786.2|6771.2|2
1722863460000|2024-08-05 13:11:00|6786.6|6771.6|6786.9|6771.9|6787.3|6772.3|6786.6|6771.6|1
1722863470000|2024-08-05 13:11:10|6787.1|6772.1|6787.4|6772.4|6787.4|6772.4|6787.1|6772.1|1
1722863480000|2024-08-05 13:11:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1722863500000|2024-08-05 13:11:40|||||||||2
1722863510000|2024-08-05 13:11:50|6785.7|6770.7|6783.1|6768.1|6785.7|6770.7|6783.1|6768.1|6
1722863520000|2024-08-05 13:12:00|6784.1|6769.1|6783.4|6768.4|6784.2|6769.2|6783.2|6768.2|4
1722863530000|2024-08-05 13:12:10|6783.2|6768.2|6782.2|6767.2|6783.2|6768.2|6781.2|6766.2|14
1722863540000|2024-08-05 13:12:20|6784.2|6769.2|6785.3|6770.3|6785.3|6770.3|6784.2|6769.2|2
1722863550000|2024-08-05 13:12:30|6785.4|6770.4|6784.7|6769.7|6785.4|6770.4|6783.9|6768.9|1
1722863560000|2024-08-05 13:12:40|6784.4|6769.4|6785.1|6770.1|6785.1|6770.1|6784.4|6769.4|1
1722863570000|2024-08-05 13:12:50|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1722863580000|2024-08-05 13:13:00|6787.6|6772.6|6789.4|6774.4|6789.4|6774.4|6787.6|6772.6|5
1722863590000|2024-08-05 13:13:10|6789.8|6774.8|6789.9|6774.9|6789.9|6774.9|6789.8|6774.8|1
1722863600000|2024-08-05 13:13:20|6790.3|6775.3|6786.1|6771.1|6790.4|6775.4|6785.7|6770.7|2
1722863610000|2024-08-05 13:13:30|6785.6|6770.6|6788.4|6773.4|6788.4|6773.4|6784.2|6769.2|18
1722863620000|2024-08-05 13:13:40|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6787.9|6772.9|1
1722863640000|2024-08-05 13:14:00|6785.4|6770.4|6784.7|6769.7|6785.4|6770.4|6784.7|6769.7|5
1722863650000|2024-08-05 13:14:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6784.7|6769.7|1
1722863670000|2024-08-05 13:14:30|6786.1|6771.1|6785.6|6770.6|6786.1|6771.1|6785.6|6770.6|4
1722863680000|2024-08-05 13:14:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|3
1722863690000|2024-08-05 13:14:50|6786.2|6771.2|6784.1|6769.1|6786.2|6771.2|6784.1|6769.1|5
1722863700000|2024-08-05 13:15:00|6783.7|6768.7|6780.4|6765.4|6783.7|6768.7|6780.4|6765.4|7
1722863710000|2024-08-05 13:15:10|6780|6765|6779.7|6764.7|6780|6765|6779.7|6764.7|0
1722863730000|2024-08-05 13:15:30|6780.1|6765.1|6781.4|6766.4|6781.7|6766.7|6779.9|6764.9|3
1722863740000|2024-08-05 13:15:40|6781|6766|6780.9|6765.9|6781|6766|6780.9|6765.9|0
1722863750000|2024-08-05 13:15:50|6780.3|6765.3|6779.2|6764.2|6780.3|6765.3|6779.2|6764.2|2
1722863760000|2024-08-05 13:16:00|6778.7|6763.7|6777.4|6762.4|6778.7|6763.7|6777.4|6762.4|4
1722863770000|2024-08-05 13:16:10|6777.2|6762.2|6778.7|6763.7|6778.7|6763.7|6777.2|6762.2|1
1722863780000|2024-08-05 13:16:20|6780.2|6765.2|6779.2|6764.2|6780.2|6765.2|6779.2|6764.2|0
1722863790000|2024-08-05 13:16:30|6780.2|6765.2|6782.2|6767.2|6782.2|6767.2|6780.2|6765.2|3
1722863800000|2024-08-05 13:16:40|6782.4|6767.4|6779.2|6764.2|6782.7|6767.7|6779.2|6764.2|2
1722863810000|2024-08-05 13:16:50|6779.7|6764.7|6780.7|6765.7|6780.7|6765.7|6779.7|6764.7|3
1722863820000|2024-08-05 13:17:00|6780.4|6765.4|6779.9|6764.9|6780.4|6765.4|6779.9|6764.9|0
1722863840000|2024-08-05 13:17:20|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|3
1722863850000|2024-08-05 13:17:30|6781.5|6766.5|6781.4|6766.4|6781.5|6766.5|6781.4|6766.4|0
1722863860000|2024-08-05 13:17:40|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1722863870000|2024-08-05 13:17:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722863880000|2024-08-05 13:18:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|3
1722863890000|2024-08-05 13:18:10|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|1
1722863900000|2024-08-05 13:18:20|6782.7|6767.7|6782.6|6767.6|6782.7|6767.7|6781.1|6766.1|6
1722863920000|2024-08-05 13:18:40|6781.9|6766.9|6778.7|6763.7|6781.9|6766.9|6778.3|6763.3|5
1722863930000|2024-08-05 13:18:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|1
1722863940000|2024-08-05 13:19:00|||||||||6
1722863960000|2024-08-05 13:19:20|6780.4|6765.4|6781.2|6766.2|6781.2|6766.2|6780.4|6765.4|1
1722863970000|2024-08-05 13:19:30|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1722863980000|2024-08-05 13:19:40|6780.4|6765.4|6780.2|6765.2|6780.4|6765.4|6779.9|6764.9|1
1722863990000|2024-08-05 13:19:50|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|3
1722864000000|2024-08-05 13:20:00|6779.9|6764.9|6779.9|6764.9|6780.2|6765.2|6779.9|6764.9|1
1722864020000|2024-08-05 13:20:20|6780.2|6765.2|6778.9|6763.9|6780.2|6765.2|6778.9|6763.9|3
1722864030000|2024-08-05 13:20:30|6777.4|6762.4|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|8
1722864040000|2024-08-05 13:20:40|||||||||1
1722864060000|2024-08-05 13:21:00|6778.2|6763.2|6777.9|6762.9|6778.2|6763.2|6777.9|6762.9|4
1722864070000|2024-08-05 13:21:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1722864080000|2024-08-05 13:21:20|6777.2|6762.2|6777.1|6762.1|6777.2|6762.2|6777.1|6762.1|0
1722864090000|2024-08-05 13:21:30|||||||||1
1722864100000|2024-08-05 13:21:40|||||||||1
1722864120000|2024-08-05 13:22:00|6776.7|6761.7|6777.2|6762.2|6777.2|6762.2|6776.6|6761.6|6
1722864130000|2024-08-05 13:22:10|6777.1|6762.1|6776.6|6761.6|6777.1|6762.1|6776.6|6761.6|20
1722864140000|2024-08-05 13:22:20|6776.4|6761.4|6774.6|6759.6|6776.4|6761.4|6773.7|6758.7|40
1722864160000|2024-08-05 13:22:40|6775.1|6760.1|6775.6|6760.6|6776.1|6761.1|6775.1|6760.1|9
1722864170000|2024-08-05 13:22:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|3
1722864180000|2024-08-05 13:23:00|6776.2|6761.2|6774.7|6759.7|6776.2|6761.2|6774.7|6759.7|1
1722864190000|2024-08-05 13:23:10|6775.1|6760.1|6774.1|6759.1|6775.1|6760.1|6774.1|6759.1|2
1722864200000|2024-08-05 13:23:20|6774.6|6759.6|6775.1|6760.1|6775.1|6760.1|6773.7|6758.7|1
1722864210000|2024-08-05 13:23:30|6778.1|6763.1|6777.9|6762.9|6778.6|6763.6|6777.2|6762.2|3
1722864220000|2024-08-05 13:23:40|6777.3|6762.3|6775.7|6760.7|6777.3|6762.3|6775.2|6760.2|17
1722864230000|2024-08-05 13:23:50|6774.6|6759.6|6775.1|6760.1|6775.3|6760.3|6774.6|6759.6|17
1722864240000|2024-08-05 13:24:00|6774.7|6759.7|6775.6|6760.6|6775.6|6760.6|6774.6|6759.6|3
1722864250000|2024-08-05 13:24:10|6776.3|6761.3|6776.6|6761.6|6776.6|6761.6|6776.1|6761.1|1
1722864260000|2024-08-05 13:24:20|6773.2|6758.2|6778.4|6763.4|6778.9|6763.9|6773.1|6758.1|21
1722864270000|2024-08-05 13:24:30|6777.4|6762.4|6778.1|6763.1|6778.3|6763.3|6777.4|6762.4|0
1722864280000|2024-08-05 13:24:40|6777.7|6762.7|6782.1|6767.1|6782.9|6767.9|6777.7|6762.7|9
1722864290000|2024-08-05 13:24:50|6781.9|6766.9|6782.8|6767.8|6782.8|6767.8|6781.7|6766.7|17
1722864300000|2024-08-05 13:25:00|6783.2|6768.2|6781.9|6766.9|6783.2|6768.2|6781.7|6766.7|8
1722864310000|2024-08-05 13:25:10|6781.7|6766.7|6776.8|6761.8|6781.7|6766.7|6776.3|6761.3|38
1722864320000|2024-08-05 13:25:20|6776.3|6761.3|6773.8|6758.8|6776.3|6761.3|6773.3|6758.3|53
1722864330000|2024-08-05 13:25:30|6773.3|6758.3|6770.8|6755.8|6773.3|6758.3|6770.8|6755.8|4
1722864340000|2024-08-05 13:25:40|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|2
1722864350000|2024-08-05 13:25:50|6772.4|6757.4|6771.9|6756.9|6773|6758|6771.9|6756.9|8
1722864360000|2024-08-05 13:26:00|6771.6|6756.6|6772.1|6757.1|6772.5|6757.5|6770.6|6755.6|5
1722864370000|2024-08-05 13:26:10|6772.4|6757.4|6771.3|6756.3|6772.5|6757.5|6771.3|6756.3|3
1722864380000|2024-08-05 13:26:20|6770.3|6755.3|6770.5|6755.5|6770.9|6755.9|6770.3|6755.3|4
1722864390000|2024-08-05 13:26:30|||||||||3
1722864410000|2024-08-05 13:26:50|6771.6|6756.6|6770.5|6755.5|6772|6757|6770.5|6755.5|16
1722864420000|2024-08-05 13:27:00|6770.1|6755.1|6771|6756|6771|6756|6770|6755|9
1722864430000|2024-08-05 13:27:10|6771.4|6756.4|6771.5|6756.5|6771.5|6756.5|6771.4|6756.4|0
1722864440000|2024-08-05 13:27:20|6771.1|6756.1|6773.5|6758.5|6773.9|6758.9|6771|6756|8
1722864450000|2024-08-05 13:27:30|6772.4|6757.4|6771.5|6756.5|6772.5|6757.5|6771.5|6756.5|4
1722864460000|2024-08-05 13:27:40|6773|6758|6773|6758|6773|6758|6773|6758|3
1722864470000|2024-08-05 13:27:50|||||||||5
1722864480000|2024-08-05 13:28:00|6772.6|6757.6|6774.5|6759.5|6775.5|6760.5|6772.5|6757.5|3
1722864490000|2024-08-05 13:28:10|6773|6758|6772|6757|6773|6758|6772|6757|1
1722864500000|2024-08-05 13:28:20|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1722864510000|2024-08-05 13:28:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1722864520000|2024-08-05 13:28:40|6772|6757|6772|6757|6772|6757|6772|6757|2
1722864530000|2024-08-05 13:28:50|6771.6|6756.6|6771.5|6756.5|6771.6|6756.6|6771.5|6756.5|0
1722864540000|2024-08-05 13:29:00|6770.4|6755.4|6773.5|6758.5|6773.5|6758.5|6770|6755|28
1722864550000|2024-08-05 13:29:10|6772.8|6757.8|6770.5|6755.5|6772.8|6757.8|6770.5|6755.5|5
1722864560000|2024-08-05 13:29:20|6767|6752|6764.4|6749.4|6767|6752|6763.9|6748.9|38
1722864570000|2024-08-05 13:29:30|6764.2|6749.2|6765.9|6750.9|6765.9|6750.9|6764.2|6749.2|5
1722864580000|2024-08-05 13:29:40|6766.4|6751.4|6766.7|6751.7|6766.9|6751.9|6766.4|6751.4|0
1722864590000|2024-08-05 13:29:50|6767.2|6752.2|6767.4|6752.4|6768.9|6753.9|6767.2|6752.2|4
1722864600000|2024-08-05 13:30:00|6767|6752|6765.4|6750.4|6767|6752|6765.4|6750.4|2
1722864630000|2024-08-05 13:30:30|6763.2|6748.2|6748.7|6733.7|6763.2|6748.2|6746.9|6731.9|365
1722864640000|2024-08-05 13:30:40|6748.9|6733.9|6748.8|6733.8|6749.4|6734.4|6746.4|6731.4|41
1722864650000|2024-08-05 13:30:50|6748.9|6733.9|6753.1|6738.1|6753.1|6738.1|6748.4|6733.4|30
1722864660000|2024-08-05 13:31:00|6753.4|6738.4|6752.6|6737.6|6755.7|6740.7|6751.2|6736.2|18
1722864670000|2024-08-05 13:31:10|6752.1|6737.1|6749.2|6734.2|6752.1|6737.1|6749.2|6734.2|4
1722864680000|2024-08-05 13:31:20|6748.7|6733.7|6749.2|6734.2|6749.2|6734.2|6748.7|6733.7|4
1722864690000|2024-08-05 13:31:30|6749.7|6734.7|6748.6|6733.6|6750.2|6735.2|6748.4|6733.4|23
1722864700000|2024-08-05 13:31:40|6748.2|6733.2|6749.1|6734.1|6749.1|6734.1|6746.6|6731.6|41
1722864710000|2024-08-05 13:31:50|6748.7|6733.7|6754.2|6739.2|6754.2|6739.2|6748.7|6733.7|12
1722864720000|2024-08-05 13:32:00|6754.6|6739.6|6757.4|6742.4|6757.7|6742.7|6754.6|6739.6|5
1722864730000|2024-08-05 13:32:10|6757.1|6742.1|6757.1|6742.1|6757.6|6742.6|6755.1|6740.1|12
1722864740000|2024-08-05 13:32:20|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|1
1722864750000|2024-08-05 13:32:30|6758.9|6743.9|6757.1|6742.1|6758.9|6743.9|6757.1|6742.1|8
1722864760000|2024-08-05 13:32:40|6756.6|6741.6|6757.1|6742.1|6757.6|6742.6|6756.1|6741.1|1
1722864770000|2024-08-05 13:32:50|6757.4|6742.4|6758.1|6743.1|6758.6|6743.6|6757.1|6742.1|6
1722864780000|2024-08-05 13:33:00|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6754.9|6739.9|6
1722864790000|2024-08-05 13:33:10|6758.9|6743.9|6755.7|6740.7|6759.3|6744.3|6755.4|6740.4|29
1722864800000|2024-08-05 13:33:20|6755|6740|6760.9|6745.9|6760.9|6745.9|6754.4|6739.4|7
1722864810000|2024-08-05 13:33:30|6760.2|6745.2|6757.6|6742.6|6760.2|6745.2|6757.6|6742.6|4
1722864820000|2024-08-05 13:33:40|6758.4|6743.4|6760.4|6745.4|6760.4|6745.4|6758.4|6743.4|17
1722864830000|2024-08-05 13:33:50|6760.9|6745.9|6761.6|6746.6|6761.6|6746.6|6760.9|6745.9|17
1722864840000|2024-08-05 13:34:00|6761.1|6746.1|6759.9|6744.9|6761.1|6746.1|6759.1|6744.1|22
1722864850000|2024-08-05 13:34:10|6759.7|6744.7|6757.1|6742.1|6759.7|6744.7|6757.1|6742.1|10
1722864860000|2024-08-05 13:34:20|6756.7|6741.7|6756.1|6741.1|6756.7|6741.7|6756.1|6741.1|21
1722864870000|2024-08-05 13:34:30|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1722864880000|2024-08-05 13:34:40|6754.1|6739.1|6758.1|6743.1|6758.1|6743.1|6753.2|6738.2|17
1722864890000|2024-08-05 13:34:50|6757.6|6742.6|6757.9|6742.9|6758.1|6743.1|6757.6|6742.6|6
1722864900000|2024-08-05 13:35:00|6758.1|6743.1|6757.6|6742.6|6758.1|6743.1|6757.6|6742.6|8
1722864910000|2024-08-05 13:35:10|6756.6|6741.6|6753.2|6738.2|6756.6|6741.6|6753.2|6738.2|32
1722864920000|2024-08-05 13:35:20|6754.1|6739.1|6753.7|6738.7|6754.3|6739.3|6753.2|6738.2|5
1722864930000|2024-08-05 13:35:30|6753|6738|6751.1|6736.1|6753|6738|6750.6|6735.6|2
1722864940000|2024-08-05 13:35:40|6749.2|6734.2|6748.4|6733.4|6749.2|6734.2|6748.4|6733.4|30
1722864950000|2024-08-05 13:35:50|6748.2|6733.2|6747.4|6732.4|6748.2|6733.2|6747.4|6732.4|7
1722864960000|2024-08-05 13:36:00|6747.5|6732.5|6748.6|6733.6|6749.6|6734.6|6747.5|6732.5|77
1722864970000|2024-08-05 13:36:10|6750.3|6735.3|6751.3|6736.3|6751.3|6736.3|6748.3|6733.3|13
1722864980000|2024-08-05 13:36:20|6750.7|6735.7|6751.4|6736.4|6751.4|6736.4|6750.4|6735.4|5
1722864990000|2024-08-05 13:36:30|6751.1|6736.1|6754.8|6739.8|6754.8|6739.8|6749.9|6734.9|5
1722865000000|2024-08-05 13:36:40|6755.8|6740.8|6759.8|6744.8|6759.8|6744.8|6755.4|6740.4|3
1722865010000|2024-08-05 13:36:50|6760.2|6745.2|6761.3|6746.3|6761.3|6746.3|6760.2|6745.2|6
1722865020000|2024-08-05 13:37:00|6761.4|6746.4|6763.3|6748.3|6763.8|6748.8|6760.9|6745.9|6
1722865030000|2024-08-05 13:37:10|6764.2|6749.2|6763.8|6748.8|6764.8|6749.8|6762.8|6747.8|6
1722865040000|2024-08-05 13:37:20|6765.2|6750.2|6764.9|6749.9|6765.3|6750.3|6764.3|6749.3|7
1722865050000|2024-08-05 13:37:30|6764.8|6749.8|6760.8|6745.8|6764.8|6749.8|6760.3|6745.3|3
1722865060000|2024-08-05 13:37:40|6760.4|6745.4|6760.3|6745.3|6760.8|6745.8|6760.3|6745.3|2
1722865070000|2024-08-05 13:37:50|6760.2|6745.2|6761.3|6746.3|6761.8|6746.8|6759.3|6744.3|12
1722865080000|2024-08-05 13:38:00|6760.8|6745.8|6757.4|6742.4|6760.8|6745.8|6757.4|6742.4|5
1722865090000|2024-08-05 13:38:10|6757.3|6742.3|6757.8|6742.8|6758.8|6743.8|6757.3|6742.3|7
1722865100000|2024-08-05 13:38:20|6758.2|6743.2|6758.8|6743.8|6761.3|6746.3|6758.2|6743.2|12
1722865110000|2024-08-05 13:38:30|6759.2|6744.2|6762.7|6747.7|6762.7|6747.7|6759.2|6744.2|7
1722865120000|2024-08-05 13:38:40|6763.2|6748.2|6766.2|6751.2|6766.2|6751.2|6763.2|6748.2|2
1722865130000|2024-08-05 13:38:50|6765.7|6750.7|6763.5|6748.5|6765.7|6750.7|6763.5|6748.5|1
1722865140000|2024-08-05 13:39:00|6763.2|6748.2|6764|6749|6764|6749|6763.2|6748.2|5
1722865150000|2024-08-05 13:39:10|6764.5|6749.5|6764.5|6749.5|6766|6751|6764.5|6749.5|9
1722865160000|2024-08-05 13:39:20|6763.8|6748.8|6761|6746|6764.5|6749.5|6760.5|6745.5|7
1722865170000|2024-08-05 13:39:30|6760.5|6745.5|6761.5|6746.5|6761.5|6746.5|6760.5|6745.5|0
1722865180000|2024-08-05 13:39:40|6761.2|6746.2|6761|6746|6761.2|6746.2|6761|6746|0
1722865190000|2024-08-05 13:39:50|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1722865200000|2024-08-05 13:40:00|6760|6745|6759.5|6744.5|6760.5|6745.5|6759|6744|9
1722865210000|2024-08-05 13:40:10|6759|6744|6756.2|6741.2|6759|6744|6756.2|6741.2|7
1722865220000|2024-08-05 13:40:20|6756.7|6741.7|6761|6746|6761.5|6746.5|6756.7|6741.7|40
1722865230000|2024-08-05 13:40:30|6761.2|6746.2|6761.5|6746.5|6761.5|6746.5|6761.2|6746.2|1
1722865240000|2024-08-05 13:40:40|6761.8|6746.8|6757.7|6742.7|6761.8|6746.8|6757.7|6742.7|32
1722865250000|2024-08-05 13:40:50|6758.4|6743.4|6759.3|6744.3|6759.8|6744.8|6758.4|6743.4|3
1722865260000|2024-08-05 13:41:00|6758.2|6743.2|6758.3|6743.3|6758.3|6743.3|6756.8|6741.8|3
1722865270000|2024-08-05 13:41:10|6757.9|6742.9|6758.7|6743.7|6759.7|6744.7|6757.9|6742.9|15
1722865280000|2024-08-05 13:41:20|6759.7|6744.7|6757.2|6742.2|6759.7|6744.7|6757.2|6742.2|4
1722865290000|2024-08-05 13:41:30|6757.3|6742.3|6757.7|6742.7|6757.7|6742.7|6757.3|6742.3|2
1722865300000|2024-08-05 13:41:40|||||||||1
1722865310000|2024-08-05 13:41:50|6757.2|6742.2|6755.2|6740.2|6757.2|6742.2|6755.2|6740.2|11
1722865320000|2024-08-05 13:42:00|6755|6740|6753.3|6738.3|6755|6740|6752.3|6737.3|10
1722865330000|2024-08-05 13:42:10|6752.6|6737.6|6751.3|6736.3|6752.6|6737.6|6751.3|6736.3|2
1722865340000|2024-08-05 13:42:20|6751.4|6736.4|6752.7|6737.7|6753.7|6738.7|6751.3|6736.3|25
1722865350000|2024-08-05 13:42:30|6753.2|6738.2|6752.7|6737.7|6753.2|6738.2|6752.2|6737.2|3
1722865360000|2024-08-05 13:42:40|6753.2|6738.2|6756.2|6741.2|6756.2|6741.2|6752.7|6737.7|10
1722865370000|2024-08-05 13:42:50|6756.4|6741.4|6754|6739|6756.4|6741.4|6754|6739|8
1722865380000|2024-08-05 13:43:00|6754.5|6739.5|6755.7|6740.7|6755.7|6740.7|6752.3|6737.3|15
1722865390000|2024-08-05 13:43:10|6755.9|6740.9|6756.5|6741.5|6756.7|6741.7|6755.9|6740.9|18
1722865400000|2024-08-05 13:43:20|6757.7|6742.7|6760.9|6745.9|6760.9|6745.9|6757.7|6742.7|20
1722865410000|2024-08-05 13:43:30|6760.7|6745.7|6760|6745|6760.7|6745.7|6759.7|6744.7|8
1722865420000|2024-08-05 13:43:40|6759.7|6744.7|6759|6744|6759.7|6744.7|6759|6744|1
1722865430000|2024-08-05 13:43:50|6758.5|6743.5|6759.5|6744.5|6759.5|6744.5|6758.5|6743.5|1
1722865440000|2024-08-05 13:44:00|6759|6744|6759|6744|6759.5|6744.5|6759|6744|1
1722865450000|2024-08-05 13:44:10|6759.2|6744.2|6760|6745|6760.5|6745.5|6759.2|6744.2|5
1722865460000|2024-08-05 13:44:20|6759|6744|6759|6744|6759|6744|6759|6744|2
1722865470000|2024-08-05 13:44:30|6760.4|6745.4|6762.5|6747.5|6762.7|6747.7|6760.4|6745.4|16
1722865480000|2024-08-05 13:44:40|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|6
1722865500000|2024-08-05 13:45:00|6763.3|6748.3|6768.2|6753.2|6768.2|6753.2|6763.3|6748.3|17
1722865510000|2024-08-05 13:45:10|6767.8|6752.8|6764|6749|6768.2|6753.2|6763.7|6748.7|5
1722865520000|2024-08-05 13:45:20|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763.2|6748.2|4
1722865530000|2024-08-05 13:45:30|6764|6749|6766.4|6751.4|6768.4|6753.4|6764|6749|11
1722865540000|2024-08-05 13:45:40|6764.4|6749.4|6766.2|6751.2|6766.2|6751.2|6764.4|6749.4|5
1722865550000|2024-08-05 13:45:50|6766.8|6751.8|6766.9|6751.9|6769.2|6754.2|6766.8|6751.8|16
1722865560000|2024-08-05 13:46:00|6766.1|6751.1|6763|6748|6766.1|6751.1|6762|6747|7
1722865570000|2024-08-05 13:46:10|6763.4|6748.4|6759|6744|6763.4|6748.4|6759|6744|18
1722865580000|2024-08-05 13:46:20|6760.4|6745.4|6761.7|6746.7|6761.7|6746.7|6760.2|6745.2|2
1722865590000|2024-08-05 13:46:30|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1722865600000|2024-08-05 13:46:40|6762.8|6747.8|6762.2|6747.2|6764.2|6749.2|6762.2|6747.2|2
1722865610000|2024-08-05 13:46:50|6761.8|6746.8|6760.2|6745.2|6761.8|6746.8|6760.2|6745.2|1
1722865620000|2024-08-05 13:47:00|6759.9|6744.9|6759.9|6744.9|6760.2|6745.2|6759.7|6744.7|6
1722865630000|2024-08-05 13:47:10|6759.4|6744.4|6759.2|6744.2|6759.4|6744.4|6759.2|6744.2|3
1722865640000|2024-08-05 13:47:20|||||||||1
1722865650000|2024-08-05 13:47:30|6758.9|6743.9|6760.1|6745.1|6760.1|6745.1|6758.6|6743.6|7
1722865660000|2024-08-05 13:47:40|6759.6|6744.6|6763|6748|6763|6748|6759.6|6744.6|10
1722865670000|2024-08-05 13:47:50|6763.1|6748.1|6765.6|6750.6|6766|6751|6762.7|6747.7|15
1722865680000|2024-08-05 13:48:00|6763.8|6748.8|6765.1|6750.1|6765.6|6750.6|6763.1|6748.1|14
1722865690000|2024-08-05 13:48:10|6766.1|6751.1|6767.6|6752.6|6767.6|6752.6|6766.1|6751.1|7
1722865710000|2024-08-05 13:48:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1722865720000|2024-08-05 13:48:40|6768.2|6753.2|6772.4|6757.4|6772.4|6757.4|6768.2|6753.2|33
1722865730000|2024-08-05 13:48:50|6772|6757|6770.6|6755.6|6772|6757|6770.6|6755.6|5
1722865740000|2024-08-05 13:49:00|6770.5|6755.5|6766|6751|6770.5|6755.5|6765.5|6750.5|5
1722865750000|2024-08-05 13:49:10|6767.4|6752.4|6766.7|6751.7|6767.7|6752.7|6766.7|6751.7|11
1722865760000|2024-08-05 13:49:20|6767.2|6752.2|6765.2|6750.2|6767.2|6752.2|6764.7|6749.7|3
1722865770000|2024-08-05 13:49:30|6768.7|6753.7|6768.6|6753.6|6768.7|6753.7|6768.6|6753.6|8
1722865780000|2024-08-05 13:49:40|6768.2|6753.2|6768.2|6753.2|6768.7|6753.7|6768.2|6753.2|0
1722865790000|2024-08-05 13:49:50|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1722865800000|2024-08-05 13:50:00|6766.6|6751.6|6765.6|6750.6|6766.7|6751.7|6763.7|6748.7|15
1722865810000|2024-08-05 13:50:10|6766.2|6751.2|6767.6|6752.6|6769.5|6754.5|6766.2|6751.2|10
1722865820000|2024-08-05 13:50:20|6768.1|6753.1|6769.1|6754.1|6769.1|6754.1|6768.1|6753.1|1
1722865830000|2024-08-05 13:50:30|6768.6|6753.6|6767.6|6752.6|6768.6|6753.6|6767.6|6752.6|3
1722865840000|2024-08-05 13:50:40|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|1
1722865850000|2024-08-05 13:50:50|6766|6751|6767.1|6752.1|6767.1|6752.1|6766|6751|2
1722865860000|2024-08-05 13:51:00|6766.7|6751.7|6767.5|6752.5|6767.5|6752.5|6765.6|6750.6|4
1722865870000|2024-08-05 13:51:10|6767.6|6752.6|6768.1|6753.1|6768.1|6753.1|6767.6|6752.6|2
1722865880000|2024-08-05 13:51:20|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6768.6|6753.6|14
1722865890000|2024-08-05 13:51:30|6768.4|6753.4|6768.1|6753.1|6768.4|6753.4|6768.1|6753.1|2
1722865900000|2024-08-05 13:51:40|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|2
1722865910000|2024-08-05 13:51:50|6769.8|6754.8|6772.3|6757.3|6772.3|6757.3|6769.8|6754.8|7
1722865920000|2024-08-05 13:52:00|6772.5|6757.5|6766|6751|6773|6758|6766|6751|25
1722865930000|2024-08-05 13:52:10|6766.5|6751.5|6766.5|6751.5|6767|6752|6766|6751|1
1722865940000|2024-08-05 13:52:20|6765.5|6750.5|6765.1|6750.1|6765.5|6750.5|6765.1|6750.1|1
1722865950000|2024-08-05 13:52:30|6765|6750|6766|6751|6766|6751|6765|6750|7
1722865980000|2024-08-05 13:53:00|6766.5|6751.5|6768.5|6753.5|6769|6754|6765.5|6750.5|9
1722865990000|2024-08-05 13:53:10|6768.1|6753.1|6764|6749|6768.1|6753.1|6763.5|6748.5|8
1722866000000|2024-08-05 13:53:20|6763.5|6748.5|6763.5|6748.5|6763.8|6748.8|6763.5|6748.5|1
1722866010000|2024-08-05 13:53:30|6764|6749|6763|6748|6764|6749|6763|6748|5
1722866020000|2024-08-05 13:53:40|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|5
1722866030000|2024-08-05 13:53:50|6764|6749|6762|6747|6764|6749|6762|6747|3
1722866040000|2024-08-05 13:54:00|6762.3|6747.3|6763|6748|6763.2|6748.2|6762.3|6747.3|7
1722866050000|2024-08-05 13:54:10|6762.2|6747.2|6761.2|6746.2|6762.2|6747.2|6761.2|6746.2|9
1722866060000|2024-08-05 13:54:20|6760.2|6745.2|6759.9|6744.9|6760.2|6745.2|6759.9|6744.9|2
1722866070000|2024-08-05 13:54:30|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|1
1722866080000|2024-08-05 13:54:40|||||||||1
1722866090000|2024-08-05 13:54:50|||||||||1
1722866100000|2024-08-05 13:55:00|6760.2|6745.2|6758.9|6743.9|6760.2|6745.2|6758.9|6743.9|3
1722866110000|2024-08-05 13:55:10|6758.4|6743.4|6757.4|6742.4|6758.4|6743.4|6757.4|6742.4|6
1722866120000|2024-08-05 13:55:20|||||||||4
1722866130000|2024-08-05 13:55:30|6757.7|6742.7|6758.7|6743.7|6758.7|6743.7|6757.7|6742.7|10
1722866140000|2024-08-05 13:55:40|6758.9|6743.9|6759.2|6744.2|6759.2|6744.2|6758.9|6743.9|5
1722866150000|2024-08-05 13:55:50|||||||||1
1722866160000|2024-08-05 13:56:00|6759.7|6744.7|6759.2|6744.2|6759.7|6744.7|6759.2|6744.2|3
1722866170000|2024-08-05 13:56:10|6758.2|6743.2|6757.9|6742.9|6758.2|6743.2|6757.9|6742.9|4
1722866180000|2024-08-05 13:56:20|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|9
1722866190000|2024-08-05 13:56:30|6757.7|6742.7|6757.5|6742.5|6757.7|6742.7|6757.3|6742.3|33
1722866200000|2024-08-05 13:56:40|6758.2|6743.2|6759.5|6744.5|6760|6745|6758.2|6743.2|10
1722866210000|2024-08-05 13:56:50|6759.2|6744.2|6759|6744|6759.2|6744.2|6758|6743|2
1722866220000|2024-08-05 13:57:00|6759.5|6744.5|6759|6744|6760|6745|6759|6744|4
1722866230000|2024-08-05 13:57:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1722866240000|2024-08-05 13:57:20|6760|6745|6759.2|6744.2|6760|6745|6759.2|6744.2|3
1722866250000|2024-08-05 13:57:30|||||||||1
1722866260000|2024-08-05 13:57:40|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|1
1722866270000|2024-08-05 13:57:50|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|1
1722866280000|2024-08-05 13:58:00|6758.5|6743.5|6763.5|6748.5|6763.5|6748.5|6758.2|6743.2|55
1722866290000|2024-08-05 13:58:10|6764|6749|6763.5|6748.5|6764|6749|6763|6748|4
1722866300000|2024-08-05 13:58:20|6762.8|6747.8|6762.5|6747.5|6762.8|6747.8|6762|6747|13
1722866320000|2024-08-05 13:58:40|6762|6747|6760|6745|6762|6747|6760|6745|46
1722866330000|2024-08-05 13:58:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1722866340000|2024-08-05 13:59:00|6760|6745|6759|6744|6760|6745|6759|6744|3
1722866350000|2024-08-05 13:59:10|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.2|6743.2|1
1722866360000|2024-08-05 13:59:20|6757.2|6742.2|6757|6742|6757.2|6742.2|6757|6742|3
1722866370000|2024-08-05 13:59:30|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|4
1722866380000|2024-08-05 13:59:40|6757.3|6742.3|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|4
1722866400000|2024-08-05 14:00:00|6757|6742|6759.5|6744.5|6760.5|6745.5|6756.9|6741.9|32
1722866410000|2024-08-05 14:00:10|6759.7|6744.7|6763.5|6748.5|6763.5|6748.5|6759.7|6744.7|1
1722866420000|2024-08-05 14:00:20|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6762.4|6747.4|5
1722866430000|2024-08-05 14:00:30|6763.4|6748.4|6764.4|6749.4|6764.5|6749.5|6763.4|6748.4|4
1722866440000|2024-08-05 14:00:40|6764.2|6749.2|6764.9|6749.9|6764.9|6749.9|6763.4|6748.4|14
1722866450000|2024-08-05 14:00:50|6767.2|6752.2|6766.2|6751.2|6767.2|6752.2|6765.7|6750.7|23
1722866460000|2024-08-05 14:01:00|6766.7|6751.7|6766.4|6751.4|6767.2|6752.2|6766.4|6751.4|5
1722866470000|2024-08-05 14:01:10|6766.2|6751.2|6765.7|6750.7|6766.2|6751.2|6765.7|6750.7|0
1722866480000|2024-08-05 14:01:20|6765.6|6750.6|6767.7|6752.7|6767.7|6752.7|6764.2|6749.2|6
1722866490000|2024-08-05 14:01:30|6767.9|6752.9|6766.2|6751.2|6768.2|6753.2|6766.2|6751.2|3
1722866500000|2024-08-05 14:01:40|6766.6|6751.6|6767.7|6752.7|6767.7|6752.7|6766.6|6751.6|0
1722866510000|2024-08-05 14:01:50|6767.2|6752.2|6767.7|6752.7|6767.7|6752.7|6767.2|6752.2|0
1722866530000|2024-08-05 14:02:10|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1722866550000|2024-08-05 14:02:30|6770.2|6755.2|6766.7|6751.7|6771.2|6756.2|6766.7|6751.7|24
1722866560000|2024-08-05 14:02:40|6766.4|6751.4|6766.2|6751.2|6767.2|6752.2|6766.2|6751.2|5
1722866570000|2024-08-05 14:02:50|6766.1|6751.1|6766|6751|6766.1|6751.1|6765.2|6750.2|3
1722866580000|2024-08-05 14:03:00|6766.1|6751.1|6765.2|6750.2|6766.1|6751.1|6765.2|6750.2|1
1722866590000|2024-08-05 14:03:10|6765|6750|6763.2|6748.2|6765|6750|6762.2|6747.2|7
1722866600000|2024-08-05 14:03:20|6762.7|6747.7|6762.4|6747.4|6762.7|6747.7|6762.4|6747.4|0
1722866610000|2024-08-05 14:03:30|6762.2|6747.2|6764.6|6749.6|6766.2|6751.2|6762.2|6747.2|8
1722866620000|2024-08-05 14:03:40|6764|6749|6763.7|6748.7|6764|6749|6763.2|6748.2|1
1722866630000|2024-08-05 14:03:50|6764.1|6749.1|6764.2|6749.2|6764.2|6749.2|6763.7|6748.7|0
1722866640000|2024-08-05 14:04:00|6764.6|6749.6|6764.2|6749.2|6764.6|6749.6|6764.2|6749.2|4
1722866650000|2024-08-05 14:04:10|6764.7|6749.7|6765.7|6750.7|6766.2|6751.2|6764.2|6749.2|20
1722866660000|2024-08-05 14:04:20|6765.2|6750.2|6763.2|6748.2|6765.2|6750.2|6763.2|6748.2|2
1722866670000|2024-08-05 14:04:30|6763.5|6748.5|6764.2|6749.2|6764.2|6749.2|6763.5|6748.5|5
1722866680000|2024-08-05 14:04:40|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|1
1722866690000|2024-08-05 14:04:50|6766.2|6751.2|6766.6|6751.6|6766.7|6751.7|6765.7|6750.7|0
1722866700000|2024-08-05 14:05:00|6766.3|6751.3|6764.3|6749.3|6766.3|6751.3|6764.3|6749.3|3
1722866710000|2024-08-05 14:05:10|6764.1|6749.1|6762.3|6747.3|6764.1|6749.1|6762.3|6747.3|4
1722866720000|2024-08-05 14:05:20|6764|6749|6764.8|6749.8|6764.8|6749.8|6764|6749|1
1722866730000|2024-08-05 14:05:30|6764.6|6749.6|6764.4|6749.4|6765.8|6750.8|6762.8|6747.8|16
1722866740000|2024-08-05 14:05:40|6764.3|6749.3|6769|6754|6769|6754|6763.3|6748.3|48
1722866750000|2024-08-05 14:05:50|6771.1|6756.1|6768.6|6753.6|6772|6757|6768.5|6753.5|9
1722866760000|2024-08-05 14:06:00|6768.5|6753.5|6767.8|6752.8|6768.5|6753.5|6767.8|6752.8|2
1722866770000|2024-08-05 14:06:10|6768|6753|6772|6757|6772|6757|6768|6753|8
1722866780000|2024-08-05 14:06:20|6771.5|6756.5|6774|6759|6774.5|6759.5|6771.5|6756.5|7
1722866790000|2024-08-05 14:06:30|6773.8|6758.8|6771.5|6756.5|6773.8|6758.8|6771|6756|7
1722866800000|2024-08-05 14:06:40|6772.5|6757.5|6773|6758|6773|6758|6772.5|6757.5|0
1722866810000|2024-08-05 14:06:50|6774|6759|6775.5|6760.5|6775.5|6760.5|6774|6759|16
1722866820000|2024-08-05 14:07:00|6776|6761|6773.6|6758.6|6776|6761|6773|6758|7
1722866830000|2024-08-05 14:07:10|6773.1|6758.1|6770.5|6755.5|6774.5|6759.5|6770.5|6755.5|14
1722866850000|2024-08-05 14:07:30|6770|6755|6770.1|6755.1|6770.5|6755.5|6770|6755|1
1722866860000|2024-08-05 14:07:40|6770|6755|6770|6755|6770|6755|6770|6755|0
1722866870000|2024-08-05 14:07:50|6770.5|6755.5|6769.3|6754.3|6770.5|6755.5|6769.3|6754.3|22
1722866880000|2024-08-05 14:08:00|6768.8|6753.8|6767.3|6752.3|6770.3|6755.3|6767.3|6752.3|13
1722866890000|2024-08-05 14:08:10|6767.4|6752.4|6767.8|6752.8|6767.8|6752.8|6767.4|6752.4|2
1722866900000|2024-08-05 14:08:20|6768.3|6753.3|6767.8|6752.8|6768.3|6753.3|6767.3|6752.3|1
1722866910000|2024-08-05 14:08:30|6768.1|6753.1|6767.8|6752.8|6768.3|6753.3|6767.8|6752.8|1
1722866920000|2024-08-05 14:08:40|6768.3|6753.3|6769.3|6754.3|6769.3|6754.3|6768.3|6753.3|2
1722866930000|2024-08-05 14:08:50|6768.9|6753.9|6767.8|6752.8|6768.9|6753.9|6767.8|6752.8|2
1722866940000|2024-08-05 14:09:00|6768.3|6753.3|6767.3|6752.3|6768.3|6753.3|6767.3|6752.3|2
1722866950000|2024-08-05 14:09:10|6766.8|6751.8|6766.3|6751.3|6766.8|6751.8|6766.3|6751.3|4
1722866960000|2024-08-05 14:09:20|6765|6750|6763.7|6748.7|6765.5|6750.5|6763.7|6748.7|29
1722866970000|2024-08-05 14:09:30|6763.5|6748.5|6762.2|6747.2|6763.5|6748.5|6762.2|6747.2|7
1722866980000|2024-08-05 14:09:40|6762.4|6747.4|6762.2|6747.2|6762.9|6747.9|6762.2|6747.2|1
1722866990000|2024-08-05 14:09:50|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1722867000000|2024-08-05 14:10:00|6762.8|6747.8|6762.4|6747.4|6762.8|6747.8|6762.4|6747.4|3
1722867010000|2024-08-05 14:10:10|6762.8|6747.8|6762.4|6747.4|6762.9|6747.9|6762.4|6747.4|2
1722867020000|2024-08-05 14:10:20|6761.9|6746.9|6760.8|6745.8|6761.9|6746.9|6760.8|6745.8|1
1722867030000|2024-08-05 14:10:30|6760.6|6745.6|6759.8|6744.8|6760.6|6745.6|6759.8|6744.8|1
1722867040000|2024-08-05 14:10:40|6759.3|6744.3|6758.8|6743.8|6759.3|6744.3|6758.8|6743.8|2
1722867060000|2024-08-05 14:11:00|6758.6|6743.6|6759.3|6744.3|6759.3|6744.3|6758.3|6743.3|3
1722867070000|2024-08-05 14:11:10|6760.3|6745.3|6759.8|6744.8|6760.3|6745.3|6759.8|6744.8|2
1722867080000|2024-08-05 14:11:20|6760.1|6745.1|6760.3|6745.3|6760.3|6745.3|6760.1|6745.1|0
1722867090000|2024-08-05 14:11:30|6762.8|6747.8|6764.8|6749.8|6764.8|6749.8|6762.3|6747.3|7
1722867100000|2024-08-05 14:11:40|6764.3|6749.3|6762.9|6747.9|6764.3|6749.3|6761.5|6746.5|16
1722867110000|2024-08-05 14:11:50|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1722867120000|2024-08-05 14:12:00|6763|6748|6760.9|6745.9|6763|6748|6760.8|6745.8|2
1722867130000|2024-08-05 14:12:10|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6760.9|6745.9|0
1722867140000|2024-08-05 14:12:20|6761.4|6746.4|6759.8|6744.8|6761.4|6746.4|6759.8|6744.8|18
1722867150000|2024-08-05 14:12:30|||||||||13
1722867160000|2024-08-05 14:12:40|6759.9|6744.9|6757.3|6742.3|6759.9|6744.9|6757.3|6742.3|42
1722867170000|2024-08-05 14:12:50|||||||||2
1722867180000|2024-08-05 14:13:00|6756.9|6741.9|6756.9|6741.9|6757.9|6742.9|6756.4|6741.4|37
1722867190000|2024-08-05 14:13:10|6757|6742|6757.4|6742.4|6757.4|6742.4|6756.9|6741.9|4
1722867200000|2024-08-05 14:13:20|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|1
1722867210000|2024-08-05 14:13:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|5
1722867220000|2024-08-05 14:13:40|6758.5|6743.5|6756.9|6741.9|6758.5|6743.5|6756.5|6741.5|3
1722867230000|2024-08-05 14:13:50|6756.5|6741.5|6757.5|6742.5|6757.5|6742.5|6756.5|6741.5|5
1722867240000|2024-08-05 14:14:00|6756.4|6741.4|6758|6743|6758.9|6743.9|6756.4|6741.4|7
1722867250000|2024-08-05 14:14:10|6758.4|6743.4|6760.8|6745.8|6760.8|6745.8|6757.4|6742.4|30
1722867260000|2024-08-05 14:14:20|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1722867270000|2024-08-05 14:14:30|6761.4|6746.4|6766.3|6751.3|6766.3|6751.3|6761.4|6746.4|2
1722867280000|2024-08-05 14:14:40|6767|6752|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|5
1722867300000|2024-08-05 14:15:00|6766.8|6751.8|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|6
1722867310000|2024-08-05 14:15:10|||||||||1
1722867320000|2024-08-05 14:15:20|6766.9|6751.9|6763.3|6748.3|6766.9|6751.9|6763.3|6748.3|14
1722867330000|2024-08-05 14:15:30|6763.1|6748.1|6760.5|6745.5|6763.1|6748.1|6760.5|6745.5|33
1722867340000|2024-08-05 14:15:40|6760.1|6745.1|6757.5|6742.5|6760.1|6745.1|6757.5|6742.5|6
1722867350000|2024-08-05 14:15:50|6757.8|6742.8|6758.5|6743.5|6758.5|6743.5|6757.8|6742.8|5
1722867360000|2024-08-05 14:16:00|6758.6|6743.6|6760|6745|6760|6745|6758.6|6743.6|5
1722867370000|2024-08-05 14:16:10|6760.3|6745.3|6763.5|6748.5|6763.5|6748.5|6760.3|6745.3|2
1722867380000|2024-08-05 14:16:20|6763|6748|6761.5|6746.5|6763|6748|6761.5|6746.5|1
1722867390000|2024-08-05 14:16:30|6762|6747|6761|6746|6762|6747|6761|6746|0
1722867400000|2024-08-05 14:16:40|6760.6|6745.6|6760|6745|6761.5|6746.5|6760|6745|6
1722867410000|2024-08-05 14:16:50|6759.6|6744.6|6757.1|6742.1|6759.6|6744.6|6757.1|6742.1|2
1722867420000|2024-08-05 14:17:00|6757.5|6742.5|6758|6743|6758|6743|6757.5|6742.5|8
1722867460000|2024-08-05 14:17:40|6757.3|6742.3|6756.8|6741.8|6757.3|6742.3|6756.1|6741.1|14
1722867470000|2024-08-05 14:17:50|6757.3|6742.3|6758|6743|6758|6743|6757.3|6742.3|2
1722867480000|2024-08-05 14:18:00|6759|6744|6759.5|6744.5|6759.6|6744.6|6759|6744|18
1722867490000|2024-08-05 14:18:10|6759.1|6744.1|6759|6744|6759.1|6744.1|6759|6744|0
1722867500000|2024-08-05 14:18:20|6758.5|6743.5|6758|6743|6758.5|6743.5|6758|6743|9
1722867510000|2024-08-05 14:18:30|6757.5|6742.5|6759|6744|6759|6744|6757|6742|10
1722867520000|2024-08-05 14:18:40|6758.5|6743.5|6757.8|6742.8|6758.5|6743.5|6757.8|6742.8|1
1722867530000|2024-08-05 14:18:50|6758|6743|6761|6746|6761|6746|6758|6743|9
1722867540000|2024-08-05 14:19:00|6760.5|6745.5|6762.5|6747.5|6762.5|6747.5|6760.5|6745.5|27
1722867550000|2024-08-05 14:19:10|6762.6|6747.6|6763.3|6748.3|6763.3|6748.3|6762.6|6747.6|12
1722867560000|2024-08-05 14:19:20|6763.8|6748.8|6765.3|6750.3|6765.3|6750.3|6763.8|6748.8|7
1722867600000|2024-08-05 14:20:00|6765|6750|6765|6750|6765|6750|6765|6750|1
1722867620000|2024-08-05 14:20:20|6765.3|6750.3|6769|6754|6769|6754|6765.3|6750.3|14
1722867630000|2024-08-05 14:20:30|6768.8|6753.8|6768.8|6753.8|6769|6754|6768.5|6753.5|36
1722867640000|2024-08-05 14:20:40|6769|6754|6769|6754|6769|6754|6769|6754|0
1722867650000|2024-08-05 14:20:50|6769.7|6754.7|6772.5|6757.5|6773|6758|6769.7|6754.7|17
1722867660000|2024-08-05 14:21:00|6773|6758|6773|6758|6774.5|6759.5|6773|6758|8
1722867670000|2024-08-05 14:21:10|6770.8|6755.8|6770.3|6755.3|6770.8|6755.8|6770.3|6755.3|11
1722867680000|2024-08-05 14:21:20|6771.9|6756.9|6772.4|6757.4|6772.4|6757.4|6771.9|6756.9|4
1722867690000|2024-08-05 14:21:30|6772.9|6757.9|6775.9|6760.9|6775.9|6760.9|6772.9|6757.9|8
1722867700000|2024-08-05 14:21:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.1|6761.1|9
1722867710000|2024-08-05 14:21:50|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|3
1722867720000|2024-08-05 14:22:00|6776.4|6761.4|6776.6|6761.6|6776.9|6761.9|6776.3|6761.3|4
1722867730000|2024-08-05 14:22:10|6776.4|6761.4|6776.4|6761.4|6777.9|6762.9|6776.4|6761.4|16
1722867740000|2024-08-05 14:22:20|6776.3|6761.3|6778.5|6763.5|6779.3|6764.3|6776.3|6761.3|25
1722867750000|2024-08-05 14:22:30|6777.8|6762.8|6777.1|6762.1|6777.8|6762.8|6777.1|6762.1|2
1722867760000|2024-08-05 14:22:40|6777.8|6762.8|6779.1|6764.1|6779.1|6764.1|6777.8|6762.8|0
1722867770000|2024-08-05 14:22:50|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|0
1722867780000|2024-08-05 14:23:00|6778.6|6763.6|6778.6|6763.6|6779.1|6764.1|6778.3|6763.3|5
1722867790000|2024-08-05 14:23:10|6779.1|6764.1|6778.6|6763.6|6779.5|6764.5|6778.1|6763.1|3
1722867800000|2024-08-05 14:23:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1722867810000|2024-08-05 14:23:30|6777.8|6762.8|6772.6|6757.6|6777.8|6762.8|6772.6|6757.6|5
1722867820000|2024-08-05 14:23:40|6771.6|6756.6|6777.8|6762.8|6777.8|6762.8|6771.6|6756.6|21
1722867830000|2024-08-05 14:23:50|6776.8|6761.8|6778.8|6763.8|6778.8|6763.8|6776.8|6761.8|11
1722867840000|2024-08-05 14:24:00|6779.2|6764.2|6783.3|6768.3|6783.3|6768.3|6779.2|6764.2|14
1722867860000|2024-08-05 14:24:20|6783|6768|6781.8|6766.8|6783|6768|6781.8|6766.8|0
1722867870000|2024-08-05 14:24:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722867880000|2024-08-05 14:24:40|6781.7|6766.7|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|0
1722867890000|2024-08-05 14:24:50|6781.8|6766.8|6782.2|6767.2|6782.2|6767.2|6781.8|6766.8|6
1722867900000|2024-08-05 14:25:00|6782.3|6767.3|6782.8|6767.8|6783.8|6768.8|6781.3|6766.3|13
1722867910000|2024-08-05 14:25:10|6782.1|6767.1|6781|6766|6782.3|6767.3|6781|6766|2
1722867920000|2024-08-05 14:25:20|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1722867930000|2024-08-05 14:25:30|6781.8|6766.8|6782.2|6767.2|6782.2|6767.2|6781.8|6766.8|3
1722867940000|2024-08-05 14:25:40|6782|6767|6782.3|6767.3|6782.7|6767.7|6781.8|6766.8|3
1722867960000|2024-08-05 14:26:00|6782.8|6767.8|6787.1|6772.1|6787.1|6772.1|6782.8|6767.8|14
1722867970000|2024-08-05 14:26:10|6789.6|6774.6|6788.1|6773.1|6789.6|6774.6|6787.7|6772.7|12
1722867980000|2024-08-05 14:26:20|6787.7|6772.7|6786.2|6771.2|6787.7|6772.7|6786.2|6771.2|9
1722867990000|2024-08-05 14:26:30|6786.1|6771.1|6786.2|6771.2|6788.2|6773.2|6786.1|6771.1|1
1722868000000|2024-08-05 14:26:40|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|3
1722868010000|2024-08-05 14:26:50|6785.1|6770.1|6783.6|6768.6|6785.1|6770.1|6783.6|6768.6|0
1722868020000|2024-08-05 14:27:00|6784.1|6769.1|6778.3|6763.3|6784.1|6769.1|6778.1|6763.1|8
1722868030000|2024-08-05 14:27:10|6777.2|6762.2|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|2
1722868060000|2024-08-05 14:27:40|6777.1|6762.1|6776.2|6761.2|6777.1|6762.1|6776.2|6761.2|4
1722868070000|2024-08-05 14:27:50|6775.8|6760.8|6774.7|6759.7|6776.1|6761.1|6774.7|6759.7|1
1722868080000|2024-08-05 14:28:00|6774.3|6759.3|6778.3|6763.3|6779.3|6764.3|6773.6|6758.6|28
1722868120000|2024-08-05 14:28:40|6778.2|6763.2|6776.7|6761.7|6778.2|6763.2|6776.7|6761.7|2
1722868130000|2024-08-05 14:28:50|6776.2|6761.2|6776.7|6761.7|6776.7|6761.7|6776.2|6761.2|0
1722868140000|2024-08-05 14:29:00|6777.2|6762.2|6770.1|6755.1|6777.2|6762.2|6770.1|6755.1|11
1722868150000|2024-08-05 14:29:10|6770|6755|6768.6|6753.6|6770|6755|6768.3|6753.3|10
1722868160000|2024-08-05 14:29:20|6768|6753|6766.5|6751.5|6768|6753|6766.5|6751.5|1
1722868170000|2024-08-05 14:29:30|6766.3|6751.3|6766.8|6751.8|6766.8|6751.8|6766.3|6751.3|1
1722868180000|2024-08-05 14:29:40|6766.7|6751.7|6765.3|6750.3|6766.7|6751.7|6764.7|6749.7|15
1722868190000|2024-08-05 14:29:50|6765.8|6750.8|6766.3|6751.3|6766.8|6751.8|6765.8|6750.8|4
1722868200000|2024-08-05 14:30:00|6766.7|6751.7|6762.5|6747.5|6766.7|6751.7|6762.5|6747.5|27
1722868210000|2024-08-05 14:30:10|6763|6748|6765.5|6750.5|6765.8|6750.8|6762.5|6747.5|37
1722868220000|2024-08-05 14:30:20|6765.8|6750.8|6765|6750|6768|6753|6764|6749|5
1722868230000|2024-08-05 14:30:30|6764.3|6749.3|6764|6749|6765.2|6750.2|6761|6746|14
1722868240000|2024-08-05 14:30:40|6763.6|6748.6|6761.5|6746.5|6763.6|6748.6|6761.5|6746.5|1
1722868250000|2024-08-05 14:30:50|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|9
1722868260000|2024-08-05 14:31:00|6763.5|6748.5|6762.6|6747.6|6764.1|6749.1|6762.6|6747.6|13
1722868270000|2024-08-05 14:31:10|6762.5|6747.5|6764|6749|6765|6750|6761.5|6746.5|13
1722868280000|2024-08-05 14:31:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1722868290000|2024-08-05 14:31:30|6766|6751|6766|6751|6766|6751|6765|6750|6
1722868300000|2024-08-05 14:31:40|6765.5|6750.5|6764.3|6749.3|6765.5|6750.5|6763.5|6748.5|3
1722868310000|2024-08-05 14:31:50|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|0
1722868320000|2024-08-05 14:32:00|6765|6750|6766|6751|6766|6751|6764.5|6749.5|7
1722868330000|2024-08-05 14:32:10|6766.5|6751.5|6767|6752|6767|6752|6766.5|6751.5|4
1722868340000|2024-08-05 14:32:20|6766.8|6751.8|6766.5|6751.5|6767|6752|6766.1|6751.1|1
1722868350000|2024-08-05 14:32:30|6766|6751|6766|6751|6766|6751|6766|6751|0
1722868360000|2024-08-05 14:32:40|6763|6748|6764.5|6749.5|6764.5|6749.5|6762|6747|47
1722868370000|2024-08-05 14:32:50|6765|6750|6768.5|6753.5|6769.5|6754.5|6764.5|6749.5|35
1722868380000|2024-08-05 14:33:00|6768.8|6753.8|6768.3|6753.3|6768.8|6753.8|6764.5|6749.5|81
1722868390000|2024-08-05 14:33:10|||||||||1
1722868400000|2024-08-05 14:33:20|6764.8|6749.8|6764.3|6749.3|6764.8|6749.8|6764.3|6749.3|15
1722868410000|2024-08-05 14:33:30|6763.3|6748.3|6763.8|6748.8|6763.8|6748.8|6763.3|6748.3|2
1722868420000|2024-08-05 14:33:40|6764.2|6749.2|6767.3|6752.3|6767.3|6752.3|6762.8|6747.8|75
1722868430000|2024-08-05 14:33:50|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|1
1722868440000|2024-08-05 14:34:00|6766.8|6751.8|6769.8|6754.8|6770.3|6755.3|6766.3|6751.3|16
1722868450000|2024-08-05 14:34:10|6770|6755|6770|6755|6770|6755|6770|6755|0
1722868460000|2024-08-05 14:34:20|6770.3|6755.3|6770.8|6755.8|6771|6756|6769.5|6754.5|5
1722868470000|2024-08-05 14:34:30|6771|6756|6769.8|6754.8|6773|6758|6769.5|6754.5|8
1722868480000|2024-08-05 14:34:40|6769.5|6754.5|6769.6|6754.6|6769.6|6754.6|6769.5|6754.5|0
1722868490000|2024-08-05 14:34:50|6769.9|6754.9|6771|6756|6771|6756|6769.9|6754.9|1
1722868500000|2024-08-05 14:35:00|6772|6757|6769.5|6754.5|6772.5|6757.5|6768|6753|10
1722868510000|2024-08-05 14:35:10|6769.9|6754.9|6771.5|6756.5|6772|6757|6769.9|6754.9|2
1722868520000|2024-08-05 14:35:20|6772.3|6757.3|6770.8|6755.8|6773.1|6758.1|6770.8|6755.8|8
1722868530000|2024-08-05 14:35:30|6770.6|6755.6|6768.3|6753.3|6770.6|6755.6|6767.8|6752.8|6
1722868550000|2024-08-05 14:35:50|6766.5|6751.5|6767.1|6752.1|6767.1|6752.1|6766.5|6751.5|5
1722868560000|2024-08-05 14:36:00|6766.6|6751.6|6769.9|6754.9|6770.6|6755.6|6766.6|6751.6|10
1722868570000|2024-08-05 14:36:10|6769.3|6754.3|6768.8|6753.8|6770.1|6755.1|6768.8|6753.8|5
1722868580000|2024-08-05 14:36:20|6767.3|6752.3|6767.3|6752.3|6767.6|6752.6|6767.1|6752.1|0
1722868590000|2024-08-05 14:36:30|6767.1|6752.1|6766.6|6751.6|6767.6|6752.6|6766.6|6751.6|1
1722868600000|2024-08-05 14:36:40|6766.1|6751.1|6766.6|6751.6|6766.6|6751.6|6766.1|6751.1|0
1722868610000|2024-08-05 14:36:50|6767|6752|6769.6|6754.6|6769.6|6754.6|6766.6|6751.6|5
1722868620000|2024-08-05 14:37:00|6770.6|6755.6|6770.1|6755.1|6771.1|6756.1|6767.6|6752.6|5
1722868630000|2024-08-05 14:37:10|6770.5|6755.5|6771.6|6756.6|6771.6|6756.6|6769.6|6754.6|4
1722868640000|2024-08-05 14:37:20|6772.6|6757.6|6772.8|6757.8|6773.2|6758.2|6772.6|6757.6|4
1722868650000|2024-08-05 14:37:30|6773.6|6758.6|6774.9|6759.9|6774.9|6759.9|6773.3|6758.3|6
1722868660000|2024-08-05 14:37:40|6774.5|6759.5|6773.4|6758.4|6774.5|6759.5|6772.9|6757.9|4
1722868670000|2024-08-05 14:37:50|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1722868680000|2024-08-05 14:38:00|6774.4|6759.4|6779.4|6764.4|6779.4|6764.4|6774.4|6759.4|33
1722868690000|2024-08-05 14:38:10|6779.9|6764.9|6783.4|6768.4|6783.4|6768.4|6779.9|6764.9|7
1722868700000|2024-08-05 14:38:20|6783.6|6768.6|6785|6770|6785.9|6770.9|6783.6|6768.6|19
1722868710000|2024-08-05 14:38:30|6784.9|6769.9|6786.2|6771.2|6786.2|6771.2|6784.9|6769.9|2
1722868720000|2024-08-05 14:38:40|6786.9|6771.9|6785.9|6770.9|6786.9|6771.9|6785.9|6770.9|9
1722868730000|2024-08-05 14:38:50|6786.6|6771.6|6786.6|6771.6|6786.7|6771.7|6786.6|6771.6|15
1722868740000|2024-08-05 14:39:00|6787.1|6772.1|6791.9|6776.9|6792.3|6777.3|6787.1|6772.1|12
1722868750000|2024-08-05 14:39:10|6792.3|6777.3|6793.3|6778.3|6793.3|6778.3|6792.3|6777.3|8
1722868760000|2024-08-05 14:39:20|6792.9|6777.9|6792.8|6777.8|6792.9|6777.9|6790.8|6775.8|18
1722868770000|2024-08-05 14:39:30|6792.5|6777.5|6792.8|6777.8|6792.8|6777.8|6791.8|6776.8|6
1722868780000|2024-08-05 14:39:40|6793.1|6778.1|6792.1|6777.1|6793.3|6778.3|6790.8|6775.8|7
1722868790000|2024-08-05 14:39:50|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1722868800000|2024-08-05 14:40:00|6792.3|6777.3|6794.9|6779.9|6796.8|6781.8|6791.8|6776.8|29
1722868810000|2024-08-05 14:40:10|6794.8|6779.8|6793.9|6778.9|6796.6|6781.6|6793.1|6778.1|16
1722868820000|2024-08-05 14:40:20|6793.6|6778.6|6790.8|6775.8|6793.6|6778.6|6790.8|6775.8|1
1722868830000|2024-08-05 14:40:30|6790.3|6775.3|6789.8|6774.8|6790.3|6775.3|6789.3|6774.3|3
1722868840000|2024-08-05 14:40:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1722868850000|2024-08-05 14:40:50|6790.1|6775.1|6789.4|6774.4|6790.1|6775.1|6789.4|6774.4|2
1722868860000|2024-08-05 14:41:00|6789.3|6774.3|6794.8|6779.8|6794.8|6779.8|6789.3|6774.3|25
1722868870000|2024-08-05 14:41:10|6795.5|6780.5|6796.4|6781.4|6797.6|6782.6|6795.5|6780.5|20
1722868890000|2024-08-05 14:41:30|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6795.4|6780.4|7
1722868900000|2024-08-05 14:41:40|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|0
1722868910000|2024-08-05 14:41:50|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1722868920000|2024-08-05 14:42:00|6794.7|6779.7|6795.7|6780.7|6796.5|6781.5|6793.9|6778.9|16
1722868930000|2024-08-05 14:42:10|6796.1|6781.1|6795.4|6780.4|6796.1|6781.1|6795.4|6780.4|1
1722868940000|2024-08-05 14:42:20|6795.2|6780.2|6798.7|6783.7|6798.7|6783.7|6794.7|6779.7|10
1722868950000|2024-08-05 14:42:30|6797.7|6782.7|6795.5|6780.5|6797.7|6782.7|6795.5|6780.5|5
1722868960000|2024-08-05 14:42:40|6795.2|6780.2|6793.4|6778.4|6795.2|6780.2|6793.4|6778.4|2
1722868970000|2024-08-05 14:42:50|6792.7|6777.7|6792.4|6777.4|6792.7|6777.7|6792.4|6777.4|9
1722868980000|2024-08-05 14:43:00|6792.6|6777.6|6797|6782|6797.9|6782.9|6792.6|6777.6|10
1722868990000|2024-08-05 14:43:10|6796.9|6781.9|6796.4|6781.4|6796.9|6781.9|6796.4|6781.4|0
1722869000000|2024-08-05 14:43:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722869010000|2024-08-05 14:43:30|6796|6781|6796.7|6781.7|6797.2|6782.2|6796|6781|3
1722869020000|2024-08-05 14:43:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1722869030000|2024-08-05 14:43:50|6796|6781|6796|6781|6796|6781|6796|6781|1
1722869040000|2024-08-05 14:44:00|6794.9|6779.9|6798.2|6783.2|6798.2|6783.2|6794.9|6779.9|14
1722869050000|2024-08-05 14:44:10|6798.8|6783.8|6803.9|6788.9|6804.2|6789.2|6798.8|6783.8|91
1722869060000|2024-08-05 14:44:20|6803.4|6788.4|6801.1|6786.1|6803.4|6788.4|6801.1|6786.1|5
1722869070000|2024-08-05 14:44:30|6801|6786|6800|6785|6801|6786|6798.5|6783.5|7
1722869080000|2024-08-05 14:44:40|6800.1|6785.1|6801.4|6786.4|6801.4|6786.4|6800|6785|6
1722869090000|2024-08-05 14:44:50|6801.5|6786.5|6802.6|6787.6|6802.9|6787.9|6801.5|6786.5|5
1722869100000|2024-08-05 14:45:00|6802.5|6787.5|6802.5|6787.5|6804.1|6789.1|6801.4|6786.4|11
1722869110000|2024-08-05 14:45:10|6803|6788|6810|6795|6810|6795|6802.5|6787.5|31
1722869120000|2024-08-05 14:45:20|6809.5|6794.5|6807.5|6792.5|6810|6795|6807|6792|27
1722869130000|2024-08-05 14:45:30|6807.6|6792.6|6805|6790|6808|6793|6805|6790|10
1722869140000|2024-08-05 14:45:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1722869150000|2024-08-05 14:45:50|6804.9|6789.9|6806.5|6791.5|6808.4|6793.4|6804.9|6789.9|3
1722869160000|2024-08-05 14:46:00|6807|6792|6805.9|6790.9|6807|6792|6805.9|6790.9|2
1722869170000|2024-08-05 14:46:10|6805.7|6790.7|6808.9|6793.9|6808.9|6793.9|6805.7|6790.7|5
1722869180000|2024-08-05 14:46:20|6808.2|6793.2|6806.9|6791.9|6809.2|6794.2|6806.7|6791.7|3
1722869190000|2024-08-05 14:46:30|6806.7|6791.7|6801.7|6786.7|6807.2|6792.2|6801.7|6786.7|3
1722869200000|2024-08-05 14:46:40|6801.2|6786.2|6799.7|6784.7|6801.2|6786.2|6799.7|6784.7|6
1722869210000|2024-08-05 14:46:50|6800.2|6785.2|6799.7|6784.7|6800.2|6785.2|6799.2|6784.2|2
1722869220000|2024-08-05 14:47:00|6799.9|6784.9|6795.5|6780.5|6800|6785|6795.1|6780.1|15
1722869230000|2024-08-05 14:47:10|6795.1|6780.1|6796|6781|6796|6781|6795.1|6780.1|0
1722869240000|2024-08-05 14:47:20|6795.6|6780.6|6794.6|6779.6|6795.6|6780.6|6794.5|6779.5|4
1722869250000|2024-08-05 14:47:30|6795|6780|6793.8|6778.8|6795|6780|6793.4|6778.4|2
1722869260000|2024-08-05 14:47:40|6794.4|6779.4|6796.4|6781.4|6796.8|6781.8|6794.4|6779.4|5
1722869270000|2024-08-05 14:47:50|6796.8|6781.8|6792.1|6777.1|6796.8|6781.8|6792.1|6777.1|11
1722869280000|2024-08-05 14:48:00|6791.6|6776.6|6789.2|6774.2|6792.6|6777.6|6789.2|6774.2|2
1722869290000|2024-08-05 14:48:10|6788.7|6773.7|6788.7|6773.7|6789.1|6774.1|6788.7|6773.7|0
1722869300000|2024-08-05 14:48:20|6788.2|6773.2|6790.6|6775.6|6790.6|6775.6|6788.2|6773.2|11
1722869310000|2024-08-05 14:48:30|6791.6|6776.6|6793.1|6778.1|6793.1|6778.1|6791.6|6776.6|15
1722869320000|2024-08-05 14:48:40|6793.4|6778.4|6794.1|6779.1|6794.2|6779.2|6793.2|6778.2|21
1722869330000|2024-08-05 14:48:50|6793.6|6778.6|6794.1|6779.1|6794.1|6779.1|6793.2|6778.2|3
1722869340000|2024-08-05 14:49:00|6794.2|6779.2|6798.1|6783.1|6798.6|6783.6|6794.2|6779.2|5
1722869350000|2024-08-05 14:49:10|6798.4|6783.4|6802.8|6787.8|6802.8|6787.8|6798.4|6783.4|34
1722869360000|2024-08-05 14:49:20|6803.1|6788.1|6794.6|6779.6|6803.4|6788.4|6794.6|6779.6|27
1722869370000|2024-08-05 14:49:30|6794.9|6779.9|6799.9|6784.9|6799.9|6784.9|6794.6|6779.6|10
1722869380000|2024-08-05 14:49:40|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1722869390000|2024-08-05 14:49:50|6798.6|6783.6|6797.6|6782.6|6798.6|6783.6|6797.6|6782.6|5
1722869400000|2024-08-05 14:50:00|6797.9|6782.9|6798.1|6783.1|6798.1|6783.1|6797.1|6782.1|3
1722869410000|2024-08-05 14:50:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722869420000|2024-08-05 14:50:20|6800.3|6785.3|6802.3|6787.3|6803.8|6788.8|6800.3|6785.3|19
1722869430000|2024-08-05 14:50:30|6801.8|6786.8|6799.3|6784.3|6801.8|6786.8|6799.3|6784.3|4
1722869440000|2024-08-05 14:50:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1722869450000|2024-08-05 14:50:50|6799.3|6784.3|6797.8|6782.8|6799.3|6784.3|6797.4|6782.4|3
1722869460000|2024-08-05 14:51:00|6797.4|6782.4|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|1
1722869480000|2024-08-05 14:51:20|6796.3|6781.3|6798.8|6783.8|6799.3|6784.3|6796.3|6781.3|11
1722869490000|2024-08-05 14:51:30|6799.8|6784.8|6800.3|6785.3|6800.8|6785.8|6799.8|6784.8|4
1722869500000|2024-08-05 14:51:40|6799.8|6784.8|6797.1|6782.1|6799.8|6784.8|6797.1|6782.1|5
1722869510000|2024-08-05 14:51:50|6794.6|6779.6|6795.8|6780.8|6795.8|6780.8|6794.6|6779.6|9
1722869520000|2024-08-05 14:52:00|6795.9|6780.9|6798.8|6783.8|6799.8|6784.8|6795.9|6780.9|6
1722869530000|2024-08-05 14:52:10|6797.8|6782.8|6799.8|6784.8|6800.8|6785.8|6797.8|6782.8|7
1722869540000|2024-08-05 14:52:20|6800.1|6785.1|6798.8|6783.8|6800.1|6785.1|6798.8|6783.8|17
1722869550000|2024-08-05 14:52:30|6798.9|6783.9|6800.3|6785.3|6800.8|6785.8|6798.6|6783.6|11
1722869560000|2024-08-05 14:52:40|6799.9|6784.9|6801.8|6786.8|6802.4|6787.4|6799.8|6784.8|12
1722869570000|2024-08-05 14:52:50|6801.4|6786.4|6800.9|6785.9|6801.4|6786.4|6800.4|6785.4|0
1722869580000|2024-08-05 14:53:00|6801.3|6786.3|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|1
1722869590000|2024-08-05 14:53:10|6801.9|6786.9|6800.1|6785.1|6802.4|6787.4|6800.1|6785.1|11
1722869600000|2024-08-05 14:53:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|4
1722869610000|2024-08-05 14:53:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|4
1722869620000|2024-08-05 14:53:40|6801.9|6786.9|6801.6|6786.6|6801.9|6786.9|6801.6|6786.6|1
1722869630000|2024-08-05 14:53:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|2
1722869640000|2024-08-05 14:54:00|6801.4|6786.4|6801.6|6786.6|6801.9|6786.9|6800.6|6785.6|4
1722869650000|2024-08-05 14:54:10|6800.9|6785.9|6804.4|6789.4|6804.9|6789.9|6800.9|6785.9|6
1722869660000|2024-08-05 14:54:20|6804.9|6789.9|6803.9|6788.9|6805.9|6790.9|6802.4|6787.4|6
1722869670000|2024-08-05 14:54:30|6801.4|6786.4|6800.9|6785.9|6801.4|6786.4|6800.9|6785.9|14
1722869680000|2024-08-05 14:54:40|6802.9|6787.9|6802.3|6787.3|6802.9|6787.9|6801.9|6786.9|64
1722869690000|2024-08-05 14:54:50|6802.4|6787.4|6802.8|6787.8|6802.8|6787.8|6802.4|6787.4|87
1722869700000|2024-08-05 14:55:00|6802.9|6787.9|6800.4|6785.4|6806.3|6791.3|6800.4|6785.4|30
1722869710000|2024-08-05 14:55:10|6801.2|6786.2|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|3
1722869720000|2024-08-05 14:55:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|7
1722869730000|2024-08-05 14:55:30|6802.3|6787.3|6802.9|6787.9|6803.4|6788.4|6801.9|6786.9|3
1722869740000|2024-08-05 14:55:40|6802.4|6787.4|6802.1|6787.1|6802.4|6787.4|6802.1|6787.1|0
1722869750000|2024-08-05 14:55:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.3|6786.3|3
1722869760000|2024-08-05 14:56:00|6802.3|6787.3|6805.8|6790.8|6805.9|6790.9|6802.3|6787.3|3
1722869770000|2024-08-05 14:56:10|6806.2|6791.2|6807|6792|6807|6792|6806.2|6791.2|4
1722869780000|2024-08-05 14:56:20|6806.8|6791.8|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|4
1722869790000|2024-08-05 14:56:30|6806.8|6791.8|6806.2|6791.2|6806.8|6791.8|6806.2|6791.2|4
1722869800000|2024-08-05 14:56:40|6806.7|6791.7|6807.8|6792.8|6807.8|6792.8|6806.7|6791.7|2
1722869810000|2024-08-05 14:56:50|6807.7|6792.7|6807.8|6792.8|6808|6793|6807.7|6792.7|2
1722869820000|2024-08-05 14:57:00|6807.7|6792.7|6808.7|6793.7|6808.7|6793.7|6807.7|6792.7|3
1722869830000|2024-08-05 14:57:10|6807.7|6792.7|6806.3|6791.3|6808|6793|6806.2|6791.2|3
1722869840000|2024-08-05 14:57:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|0
1722869860000|2024-08-05 14:57:40|6804.4|6789.4|6803.9|6788.9|6804.8|6789.8|6803.9|6788.9|1
1722869870000|2024-08-05 14:57:50|||||||||1
1722869880000|2024-08-05 14:58:00|6805.7|6790.7|6803.9|6788.9|6805.7|6790.7|6803.9|6788.9|5
1722869890000|2024-08-05 14:58:10|||||||||1
1722869900000|2024-08-05 14:58:20|6803.2|6788.2|6802.2|6787.2|6803.2|6788.2|6802.2|6787.2|3
1722869910000|2024-08-05 14:58:30|6801.4|6786.4|6801.2|6786.2|6801.9|6786.9|6800.7|6785.7|2
1722869920000|2024-08-05 14:58:40|6800.7|6785.7|6801.2|6786.2|6801.2|6786.2|6800.7|6785.7|2
1722869930000|2024-08-05 14:58:50|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|2
1722869940000|2024-08-05 14:59:00|6804.2|6789.2|6802.8|6787.8|6804.5|6789.5|6802.8|6787.8|3
1722869950000|2024-08-05 14:59:10|6802.7|6787.7|6802.3|6787.3|6804.2|6789.2|6802.3|6787.3|7
1722869960000|2024-08-05 14:59:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1722869980000|2024-08-05 14:59:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1722869990000|2024-08-05 14:59:50|6799.8|6784.8|6795.2|6780.2|6799.8|6784.8|6795.2|6780.2|24
1722870000000|2024-08-05 15:00:00|6796.7|6781.7|6799.3|6784.3|6799.3|6784.3|6791.3|6776.3|68
1722870010000|2024-08-05 15:00:10|6799.4|6784.4|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|5
1722870020000|2024-08-05 15:00:20|6798.8|6783.8|6797|6782|6798.8|6783.8|6797|6782|2
1722870030000|2024-08-05 15:00:30|6796.6|6781.6|6786.7|6771.7|6796.6|6781.6|6785.8|6770.8|56
1722870040000|2024-08-05 15:00:40|6786.2|6771.2|6783.3|6768.3|6786.5|6771.5|6783.3|6768.3|31
1722870050000|2024-08-05 15:00:50|6782.9|6767.9|6781.3|6766.3|6782.9|6767.9|6781.3|6766.3|4
1722870060000|2024-08-05 15:01:00|6781.4|6766.4|6782.1|6767.1|6783.9|6768.9|6781.4|6766.4|10
1722870070000|2024-08-05 15:01:10|6782.6|6767.6|6782.1|6767.1|6783.1|6768.1|6781.6|6766.6|13
1722870080000|2024-08-05 15:01:20|6783.1|6768.1|6781.6|6766.6|6783.1|6768.1|6781.4|6766.4|46
1722870090000|2024-08-05 15:01:30|6781.1|6766.1|6781.6|6766.6|6781.6|6766.6|6780.6|6765.6|22
1722870100000|2024-08-05 15:01:40|6783.4|6768.4|6784.1|6769.1|6784.1|6769.1|6783.4|6768.4|17
1722870120000|2024-08-05 15:02:00|6784.4|6769.4|6782.9|6767.9|6784.6|6769.6|6782.9|6767.9|2
1722870130000|2024-08-05 15:02:10|6786.4|6771.4|6787.9|6772.9|6787.9|6772.9|6786.4|6771.4|1
1722870150000|2024-08-05 15:02:30|6785.9|6770.9|6786.4|6771.4|6786.4|6771.4|6785.9|6770.9|2
1722870160000|2024-08-05 15:02:40|||||||||1
1722870170000|2024-08-05 15:02:50|6785.9|6770.9|6785.4|6770.4|6785.9|6770.9|6785.4|6770.4|0
1722870180000|2024-08-05 15:03:00|6784.7|6769.7|6788.4|6773.4|6788.4|6773.4|6784.7|6769.7|6
1722870190000|2024-08-05 15:03:10|6789.2|6774.2|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|10
1722870200000|2024-08-05 15:03:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|0
1722870220000|2024-08-05 15:03:40|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|1
1722870230000|2024-08-05 15:03:50|6790.2|6775.2|6790.8|6775.8|6790.8|6775.8|6790.2|6775.2|2
1722870240000|2024-08-05 15:04:00|6791.2|6776.2|6790.2|6775.2|6791.7|6776.7|6790.2|6775.2|6
1722870250000|2024-08-05 15:04:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1722870260000|2024-08-05 15:04:20|||||||||1
1722870270000|2024-08-05 15:04:30|6791.3|6776.3|6790.9|6775.9|6792.3|6777.3|6790.9|6775.9|7
1722870280000|2024-08-05 15:04:40|6790.6|6775.6|6791.4|6776.4|6791.4|6776.4|6790.4|6775.4|2
1722870290000|2024-08-05 15:04:50|6791.3|6776.3|6789.8|6774.8|6791.3|6776.3|6789.8|6774.8|19
1722870300000|2024-08-05 15:05:00|6789.9|6774.9|6791.3|6776.3|6791.3|6776.3|6789.9|6774.9|3
1722870310000|2024-08-05 15:05:10|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|2
1722870320000|2024-08-05 15:05:20|6795.7|6780.7|6795.7|6780.7|6796|6781|6795.7|6780.7|1
1722870330000|2024-08-05 15:05:30|6795.2|6780.2|6795.7|6780.7|6795.7|6780.7|6795.2|6780.2|0
1722870340000|2024-08-05 15:05:40|6797|6782|6793.8|6778.8|6797|6782|6793.8|6778.8|9
1722870360000|2024-08-05 15:06:00|6793.5|6778.5|6793|6778|6794.5|6779.5|6793|6778|4
1722870380000|2024-08-05 15:06:20|6792.5|6777.5|6793|6778|6793|6778|6792.5|6777.5|3
1722870400000|2024-08-05 15:06:40|6792.9|6777.9|6795|6780|6795.4|6780.4|6792.9|6777.9|4
1722870410000|2024-08-05 15:06:50|6795.2|6780.2|6795.4|6780.4|6795.9|6780.9|6794.9|6779.9|0
1722870420000|2024-08-05 15:07:00|6796.4|6781.4|6796.7|6781.7|6797.2|6782.2|6795.9|6780.9|4
1722870430000|2024-08-05 15:07:10|6797.4|6782.4|6798.2|6783.2|6798.2|6783.2|6797.4|6782.4|22
1722870440000|2024-08-05 15:07:20|6800.7|6785.7|6796.4|6781.4|6800.7|6785.7|6796.4|6781.4|32
1722870450000|2024-08-05 15:07:30|6795.9|6780.9|6792.9|6777.9|6795.9|6780.9|6792.9|6777.9|2
1722870460000|2024-08-05 15:07:40|6792.3|6777.3|6793.5|6778.5|6793.5|6778.5|6790.9|6775.9|36
1722870470000|2024-08-05 15:07:50|6793.9|6778.9|6795.4|6780.4|6795.4|6780.4|6793|6778|1
1722870480000|2024-08-05 15:08:00|6795.5|6780.5|6797|6782|6797|6782|6795|6780|5
1722870490000|2024-08-05 15:08:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|2
1722870500000|2024-08-05 15:08:20|6798.5|6783.5|6800.9|6785.9|6800.9|6785.9|6798.5|6783.5|3
1722870510000|2024-08-05 15:08:30|6801.2|6786.2|6802.2|6787.2|6803.4|6788.4|6801.2|6786.2|9
1722870520000|2024-08-05 15:08:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1722870530000|2024-08-05 15:08:50|6801.7|6786.7|6802.9|6787.9|6802.9|6787.9|6801.4|6786.4|35
1722870540000|2024-08-05 15:09:00|6802.7|6787.7|6810.4|6795.4|6810.4|6795.4|6802.7|6787.7|21
1722870550000|2024-08-05 15:09:10|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6808.6|6793.6|11
1722870560000|2024-08-05 15:09:20|6810.1|6795.1|6809.1|6794.1|6810.1|6795.1|6809.1|6794.1|0
1722870570000|2024-08-05 15:09:30|6812.1|6797.1|6810.6|6795.6|6812.1|6797.1|6810.6|6795.6|12
1722870580000|2024-08-05 15:09:40|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|1
1722870590000|2024-08-05 15:09:50|6812.4|6797.4|6812.1|6797.1|6814.1|6799.1|6812.1|6797.1|11
1722870600000|2024-08-05 15:10:00|6812.6|6797.6|6810.6|6795.6|6813.1|6798.1|6810.6|6795.6|4
1722870610000|2024-08-05 15:10:10|6807.7|6792.7|6807|6792|6807.9|6792.9|6807|6792|6
1722870620000|2024-08-05 15:10:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1722870630000|2024-08-05 15:10:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1722870640000|2024-08-05 15:10:40|6808.4|6793.4|6812.4|6797.4|6812.4|6797.4|6808.4|6793.4|7
1722870650000|2024-08-05 15:10:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|5
1722870660000|2024-08-05 15:11:00|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.4|6797.4|2
1722870670000|2024-08-05 15:11:10|6813.7|6798.7|6812.9|6797.9|6813.7|6798.7|6812.9|6797.9|2
1722870690000|2024-08-05 15:11:30|6813.6|6798.6|6814.6|6799.6|6814.6|6799.6|6813.2|6798.2|5
1722870700000|2024-08-05 15:11:40|6815.3|6800.3|6816.4|6801.4|6816.4|6801.4|6815.3|6800.3|3
1722870710000|2024-08-05 15:11:50|6816.8|6801.8|6817.1|6802.1|6817.1|6802.1|6816.8|6801.8|6
1722870720000|2024-08-05 15:12:00|6817.4|6802.4|6814.1|6799.1|6817.9|6802.9|6813.1|6798.1|7
1722870740000|2024-08-05 15:12:20|6813.7|6798.7|6814.1|6799.1|6814.1|6799.1|6813.7|6798.7|0
1722870750000|2024-08-05 15:12:30|6813.6|6798.6|6811.2|6796.2|6813.6|6798.6|6811.2|6796.2|7
1722870760000|2024-08-05 15:12:40|6810.2|6795.2|6809.2|6794.2|6810.7|6795.7|6809.2|6794.2|2
1722870780000|2024-08-05 15:13:00|6809.4|6794.4|6807.2|6792.2|6810.2|6795.2|6807.2|6792.2|6
1722870790000|2024-08-05 15:13:10|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1722870800000|2024-08-05 15:13:20|6806.4|6791.4|6802.9|6787.9|6806.4|6791.4|6802.9|6787.9|7
1722870810000|2024-08-05 15:13:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1722870820000|2024-08-05 15:13:40|6802.7|6787.7|6801.7|6786.7|6802.7|6787.7|6801.5|6786.5|4
1722870830000|2024-08-05 15:13:50|6799.2|6784.2|6802.4|6787.4|6802.4|6787.4|6799.2|6784.2|5
1722870840000|2024-08-05 15:14:00|6803.2|6788.2|6800.2|6785.2|6803.7|6788.7|6800.2|6785.2|2
1722870850000|2024-08-05 15:14:10|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1722870860000|2024-08-05 15:14:20|6799.9|6784.9|6797.2|6782.2|6799.9|6784.9|6797.2|6782.2|1
1722870880000|2024-08-05 15:14:40|6796.7|6781.7|6799.1|6784.1|6799.1|6784.1|6796.6|6781.6|4
1722870890000|2024-08-05 15:14:50|6799.2|6784.2|6800.1|6785.1|6800.1|6785.1|6799.2|6784.2|11
1722870900000|2024-08-05 15:15:00|6800.5|6785.5|6801.9|6786.9|6801.9|6786.9|6800.4|6785.4|10
1722870920000|2024-08-05 15:15:20|6802.4|6787.4|6801.9|6786.9|6802.4|6787.4|6801.9|6786.9|0
1722870930000|2024-08-05 15:15:30|6801.6|6786.6|6797.9|6782.9|6801.6|6786.6|6797.5|6782.5|4
1722870940000|2024-08-05 15:15:40|6800.6|6785.6|6801|6786|6802.7|6787.7|6800.6|6785.6|4
1722870950000|2024-08-05 15:15:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1722870960000|2024-08-05 15:16:00|6801.9|6786.9|6801.7|6786.7|6801.9|6786.9|6801.7|6786.7|1
1722870970000|2024-08-05 15:16:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1722870990000|2024-08-05 15:16:30|6802.6|6787.6|6804.2|6789.2|6805.1|6790.1|6802.6|6787.6|1
1722871000000|2024-08-05 15:16:40|6805|6790|6805.6|6790.6|6805.6|6790.6|6805|6790|0
1722871020000|2024-08-05 15:17:00|6806.1|6791.1|6806.5|6791.5|6807.5|6792.5|6806|6791|1
1722871030000|2024-08-05 15:17:10|6807.3|6792.3|6807|6792|6807.3|6792.3|6806.6|6791.6|2
1722871040000|2024-08-05 15:17:20|6806.5|6791.5|6806.8|6791.8|6807.2|6792.2|6806.5|6791.5|3
1722871080000|2024-08-05 15:18:00|6807|6792|6804.3|6789.3|6807|6792|6804.1|6789.1|5
1722871090000|2024-08-05 15:18:10|6804|6789|6804.8|6789.8|6804.8|6789.8|6804|6789|0
1722871110000|2024-08-05 15:18:30|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|0
1722871120000|2024-08-05 15:18:40|6803.6|6788.6|6800.2|6785.2|6803.6|6788.6|6800.2|6785.2|4
1722871130000|2024-08-05 15:18:50|6800.6|6785.6|6800.2|6785.2|6800.6|6785.6|6800.2|6785.2|2
1722871140000|2024-08-05 15:19:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1722871150000|2024-08-05 15:19:10|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1722871170000|2024-08-05 15:19:30|6796.2|6781.2|6796.6|6781.6|6796.6|6781.6|6795.7|6780.7|6
1722871180000|2024-08-05 15:19:40|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|2
1722871190000|2024-08-05 15:19:50|6797.8|6782.8|6799.6|6784.6|6799.6|6784.6|6797.8|6782.8|2
1722871200000|2024-08-05 15:20:00|6797.7|6782.7|6796.2|6781.2|6797.7|6782.7|6796.2|6781.2|7
1722871220000|2024-08-05 15:20:20|6794|6779|6796.5|6781.5|6796.5|6781.5|6792.9|6777.9|13
1722871240000|2024-08-05 15:20:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722871260000|2024-08-05 15:21:00|6796|6781|6796.9|6781.9|6796.9|6781.9|6796|6781|1
1722871270000|2024-08-05 15:21:10|6797.6|6782.6|6798.7|6783.7|6798.7|6783.7|6797.6|6782.6|1
1722871280000|2024-08-05 15:21:20|6797.9|6782.9|6798|6783|6798.9|6783.9|6797.9|6782.9|6
1722871290000|2024-08-05 15:21:30|6797|6782|6797.4|6782.4|6797.4|6782.4|6797|6782|3
1722871300000|2024-08-05 15:21:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1722871320000|2024-08-05 15:22:00|6797.9|6782.9|6794.7|6779.7|6797.9|6782.9|6794.7|6779.7|6
1722871330000|2024-08-05 15:22:10|6794.3|6779.3|6794.2|6779.2|6795|6780|6794.2|6779.2|26
1722871340000|2024-08-05 15:22:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.2|6779.2|1
1722871350000|2024-08-05 15:22:30|6794.4|6779.4|6794.2|6779.2|6794.4|6779.4|6793.7|6778.7|8
1722871360000|2024-08-05 15:22:40|6794.9|6779.9|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|4
1722871370000|2024-08-05 15:22:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|0
1722871380000|2024-08-05 15:23:00|6797.3|6782.3|6796.1|6781.1|6797.3|6782.3|6795.3|6780.3|8
1722871390000|2024-08-05 15:23:10|6795.6|6780.6|6794|6779|6795.6|6780.6|6794|6779|2
1722871400000|2024-08-05 15:23:20|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1722871410000|2024-08-05 15:23:30|6793.5|6778.5|6792.5|6777.5|6793.5|6778.5|6792.5|6777.5|1
1722871420000|2024-08-05 15:23:40|6792|6777|6794.5|6779.5|6794.5|6779.5|6792|6777|6
1722871430000|2024-08-05 15:23:50|6793.4|6778.4|6793|6778|6793.4|6778.4|6793|6778|0
1722871440000|2024-08-05 15:24:00|6796|6781|6793.5|6778.5|6796|6781|6793.1|6778.1|4
1722871450000|2024-08-05 15:24:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1722871470000|2024-08-05 15:24:30|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1722871480000|2024-08-05 15:24:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|1
1722871500000|2024-08-05 15:25:00|6793.5|6778.5|6793.6|6778.6|6793.8|6778.8|6793.5|6778.5|3
1722871510000|2024-08-05 15:25:10|6793.2|6778.2|6792.5|6777.5|6793.2|6778.2|6792|6777|2
1722871560000|2024-08-05 15:26:00|6793|6778|6793.5|6778.5|6793.5|6778.5|6793|6778|5
1722871570000|2024-08-05 15:26:10|6792.6|6777.6|6792.5|6777.5|6792.6|6777.6|6792.3|6777.3|6
1722871580000|2024-08-05 15:26:20|6794|6779|6792.7|6777.7|6794|6779|6792.7|6777.7|7
1722871590000|2024-08-05 15:26:30|6792.5|6777.5|6793.5|6778.5|6793.5|6778.5|6792.5|6777.5|1
1722871600000|2024-08-05 15:26:40|6793.7|6778.7|6794.5|6779.5|6794.5|6779.5|6793.7|6778.7|3
1722871610000|2024-08-05 15:26:50|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1722871620000|2024-08-05 15:27:00|6794|6779|6793|6778|6794|6779|6793|6778|2
1722871630000|2024-08-05 15:27:10|||||||||3
1722871640000|2024-08-05 15:27:20|||||||||6
1722871650000|2024-08-05 15:27:30|6793.7|6778.7|6797.3|6782.3|6797.3|6782.3|6793.7|6778.7|4
1722871660000|2024-08-05 15:27:40|6797.8|6782.8|6795|6780|6797.8|6782.8|6795|6780|2
1722871670000|2024-08-05 15:27:50|6795.5|6780.5|6795.6|6780.6|6796|6781|6795|6780|0
1722871680000|2024-08-05 15:28:00|6796|6781|6794.8|6779.8|6796.5|6781.5|6794.5|6779.5|2
1722871690000|2024-08-05 15:28:10|6795|6780|6795|6780|6795|6780|6795|6780|0
1722871700000|2024-08-05 15:28:20|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1722871710000|2024-08-05 15:28:30|6794.5|6779.5|6794.8|6779.8|6795|6780|6794|6779|1
1722871720000|2024-08-05 15:28:40|6794.6|6779.6|6793.5|6778.5|6795|6780|6793.5|6778.5|0
1722871730000|2024-08-05 15:28:50|6795.5|6780.5|6795.3|6780.3|6795.5|6780.5|6795.3|6780.3|18
1722871740000|2024-08-05 15:29:00|6795.8|6780.8|6793.7|6778.7|6795.8|6780.8|6793.7|6778.7|5
1722871750000|2024-08-05 15:29:10|6793.5|6778.5|6794.3|6779.3|6794.3|6779.3|6793.5|6778.5|7
1722871760000|2024-08-05 15:29:20|6793.8|6778.8|6794.3|6779.3|6794.3|6779.3|6793.8|6778.8|1
1722871770000|2024-08-05 15:29:30|6793.8|6778.8|6793.8|6778.8|6794.2|6779.2|6793.8|6778.8|0
1722871780000|2024-08-05 15:29:40|6794.2|6779.2|6793.5|6778.5|6794.3|6779.3|6793.5|6778.5|1
1722871790000|2024-08-05 15:29:50|6793.1|6778.1|6793.5|6778.5|6793.8|6778.8|6793|6778|7
1722871800000|2024-08-05 15:30:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|4
1722871810000|2024-08-05 15:30:10|6794|6779|6793.5|6778.5|6794|6779|6793|6778|3
1722871830000|2024-08-05 15:30:30|6794.3|6779.3|6793|6778|6794.3|6779.3|6793|6778|18
1722871840000|2024-08-05 15:30:40|6793.1|6778.1|6795|6780|6795|6780|6793.1|6778.1|7
1722871850000|2024-08-05 15:30:50|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|5
1722871860000|2024-08-05 15:31:00|6796.8|6781.8|6796.3|6781.3|6797.8|6782.8|6796.3|6781.3|8
1722871870000|2024-08-05 15:31:10|6796.7|6781.7|6797.3|6782.3|6797.3|6782.3|6796.7|6781.7|0
1722871890000|2024-08-05 15:31:30|6797|6782|6796.3|6781.3|6797|6782|6796.3|6781.3|3
1722871900000|2024-08-05 15:31:40|6795.8|6780.8|6797.3|6782.3|6797.3|6782.3|6795.8|6780.8|4
1722871910000|2024-08-05 15:31:50|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|6
1722871920000|2024-08-05 15:32:00|6795.3|6780.3|6793.8|6778.8|6795.3|6780.3|6793.3|6778.3|17
1722871930000|2024-08-05 15:32:10|6794.8|6779.8|6794.2|6779.2|6794.8|6779.8|6793.8|6778.8|6
1722871940000|2024-08-05 15:32:20|6794.5|6779.5|6796|6781|6797.7|6782.7|6794.5|6779.5|9
1722871950000|2024-08-05 15:32:30|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|0
1722871960000|2024-08-05 15:32:40|6795|6780|6793.8|6778.8|6795|6780|6793.8|6778.8|4
1722871970000|2024-08-05 15:32:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|1
1722871980000|2024-08-05 15:33:00|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6792.8|6777.8|3
1722871990000|2024-08-05 15:33:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6
1722872000000|2024-08-05 15:33:20|6793|6778|6793.2|6778.2|6793.3|6778.3|6792.8|6777.8|2
1722872010000|2024-08-05 15:33:30|6793.7|6778.7|6795.5|6780.5|6796.8|6781.8|6793.7|6778.7|6
1722872030000|2024-08-05 15:33:50|6795.1|6780.1|6793.2|6778.2|6795.1|6780.1|6792.8|6777.8|15
1722872040000|2024-08-05 15:34:00|6793.3|6778.3|6793.8|6778.8|6793.8|6778.8|6792.8|6777.8|5
1722872060000|2024-08-05 15:34:20|6793.5|6778.5|6788|6773|6793.5|6778.5|6788|6773|14
1722872070000|2024-08-05 15:34:30|6785.5|6770.5|6782.3|6767.3|6785.5|6770.5|6782.3|6767.3|25
1722872080000|2024-08-05 15:34:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1722872090000|2024-08-05 15:34:50|6782.4|6767.4|6782.3|6767.3|6782.5|6767.5|6781.8|6766.8|4
1722872100000|2024-08-05 15:35:00|6782.8|6767.8|6777.4|6762.4|6782.8|6767.8|6777.4|6762.4|38
1722872110000|2024-08-05 15:35:10|6777.3|6762.3|6779.6|6764.6|6779.6|6764.6|6777.3|6762.3|15
1722872130000|2024-08-05 15:35:30|6780.1|6765.1|6779.6|6764.6|6781.1|6766.1|6779.4|6764.4|20
1722872150000|2024-08-05 15:35:50|6781|6766|6781.6|6766.6|6782|6767|6781|6766|9
1722872160000|2024-08-05 15:36:00|6782|6767|6782|6767|6782|6767|6782|6767|0
1722872170000|2024-08-05 15:36:10|6781.8|6766.8|6780|6765|6781.8|6766.8|6780|6765|10
1722872180000|2024-08-05 15:36:20|6782.5|6767.5|6784.3|6769.3|6784.3|6769.3|6782.5|6767.5|3
1722872190000|2024-08-05 15:36:30|6784.5|6769.5|6784.5|6769.5|6785|6770|6784|6769|1
1722872200000|2024-08-05 15:36:40|6785|6770|6786.3|6771.3|6787.5|6772.5|6785|6770|2
1722872210000|2024-08-05 15:36:50|6785.8|6770.8|6784.3|6769.3|6785.8|6770.8|6784.3|6769.3|2
1722872220000|2024-08-05 15:37:00|6784.8|6769.8|6782.8|6767.8|6784.8|6769.8|6782.8|6767.8|5
1722872230000|2024-08-05 15:37:10|6783|6768|6783.5|6768.5|6783.7|6768.7|6783|6768|2
1722872240000|2024-08-05 15:37:20|6784.5|6769.5|6781.6|6766.6|6785.5|6770.5|6781.6|6766.6|20
1722872250000|2024-08-05 15:37:30|6781.5|6766.5|6781.5|6766.5|6783.5|6768.5|6781|6766|2
1722872260000|2024-08-05 15:37:40|6781|6766|6782.6|6767.6|6784|6769|6781|6766|5
1722872280000|2024-08-05 15:38:00|6783|6768|6784.5|6769.5|6784.8|6769.8|6783|6768|6
1722872300000|2024-08-05 15:38:20|6785|6770|6785.5|6770.5|6785.5|6770.5|6785|6770|1
1722872310000|2024-08-05 15:38:30|6785|6770|6784|6769|6785|6770|6784|6769|2
1722872320000|2024-08-05 15:38:40|6782.5|6767.5|6782.1|6767.1|6782.5|6767.5|6782.1|6767.1|2
1722872330000|2024-08-05 15:38:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1722872340000|2024-08-05 15:39:00|6782.5|6767.5|6785.5|6770.5|6785.5|6770.5|6782.5|6767.5|11
1722872350000|2024-08-05 15:39:10|6785|6770|6785.5|6770.5|6785.5|6770.5|6785|6770|1
1722872400000|2024-08-05 15:40:00|6785.8|6770.8|6785.5|6770.5|6785.8|6770.8|6785.5|6770.5|9
1722872410000|2024-08-05 15:40:10|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|10
1722872420000|2024-08-05 15:40:20|6786|6771|6786.3|6771.3|6786.3|6771.3|6786|6771|1
1722872430000|2024-08-05 15:40:30|||||||||1
1722872440000|2024-08-05 15:40:40|6785.3|6770.3|6785|6770|6785.3|6770.3|6784.5|6769.5|43
1722872460000|2024-08-05 15:41:00|6785.7|6770.7|6787.2|6772.2|6787.5|6772.5|6785.7|6770.7|4
1722872470000|2024-08-05 15:41:10|6787|6772|6788.5|6773.5|6788.5|6773.5|6787|6772|3
1722872490000|2024-08-05 15:41:30|6787.8|6772.8|6789|6774|6789|6774|6787.8|6772.8|1
1722872510000|2024-08-05 15:41:50|6790.3|6775.3|6791|6776|6792|6777|6790.3|6775.3|3
1722872520000|2024-08-05 15:42:00|6791.4|6776.4|6791.3|6776.3|6793|6778|6790.2|6775.2|8
1722872530000|2024-08-05 15:42:10|6791.9|6776.9|6792|6777|6792|6777|6791.9|6776.9|0
1722872540000|2024-08-05 15:42:20|6793|6778|6793.2|6778.2|6793.4|6778.4|6793|6778|4
1722872550000|2024-08-05 15:42:30|6793|6778|6794.4|6779.4|6794.4|6779.4|6793|6778|0
1722872560000|2024-08-05 15:42:40|6794|6779|6794|6779|6794|6779|6794|6779|0
1722872570000|2024-08-05 15:42:50|6794.5|6779.5|6795|6780|6795|6780|6794.5|6779.5|0
1722872580000|2024-08-05 15:43:00|6795.8|6780.8|6795.9|6780.9|6796.4|6781.4|6795.8|6780.8|1
1722872590000|2024-08-05 15:43:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|2
1722872610000|2024-08-05 15:43:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1722872620000|2024-08-05 15:43:40|6793.5|6778.5|6791.9|6776.9|6793.5|6778.5|6791.9|6776.9|1
1722872630000|2024-08-05 15:43:50|6791.5|6776.5|6789.9|6774.9|6791.5|6776.5|6789.4|6774.4|2
1722872640000|2024-08-05 15:44:00|6790.4|6775.4|6787.9|6772.9|6790.4|6775.4|6787.9|6772.9|1
1722872650000|2024-08-05 15:44:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|2
1722872660000|2024-08-05 15:44:20|6790.5|6775.5|6791|6776|6791.5|6776.5|6790.5|6775.5|4
1722872670000|2024-08-05 15:44:30|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|0
1722872680000|2024-08-05 15:44:40|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1722872690000|2024-08-05 15:44:50|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.2|6776.2|1
1722872700000|2024-08-05 15:45:00|6792|6777|6794.5|6779.5|6794.5|6779.5|6792|6777|4
1722872710000|2024-08-05 15:45:10|6794.2|6779.2|6790|6775|6794.2|6779.2|6790|6775|6
1722872720000|2024-08-05 15:45:20|6789.5|6774.5|6791|6776|6791|6776|6789.2|6774.2|3
1722872730000|2024-08-05 15:45:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722872740000|2024-08-05 15:45:40|6791|6776|6791|6776|6791|6776|6791|6776|0
1722872750000|2024-08-05 15:45:50|6790.2|6775.2|6789|6774|6790.2|6775.2|6788.7|6773.7|1
1722872760000|2024-08-05 15:46:00|6789.5|6774.5|6789|6774|6789.5|6774.5|6788.5|6773.5|1
1722872770000|2024-08-05 15:46:10|6790|6775|6790.4|6775.4|6790.4|6775.4|6789.5|6774.5|1
1722872790000|2024-08-05 15:46:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1722872800000|2024-08-05 15:46:40|6791.5|6776.5|6793.5|6778.5|6793.5|6778.5|6791.5|6776.5|3
1722872810000|2024-08-05 15:46:50|6793.9|6778.9|6793.9|6778.9|6794|6779|6793.9|6778.9|2
1722872820000|2024-08-05 15:47:00|6793.5|6778.5|6793.4|6778.4|6793.9|6778.9|6793.4|6778.4|0
1722872840000|2024-08-05 15:47:20|6793|6778|6790.6|6775.6|6793|6778|6790.2|6775.2|4
1722872850000|2024-08-05 15:47:30|6790.9|6775.9|6789.5|6774.5|6790.9|6775.9|6789.5|6774.5|0
1722872880000|2024-08-05 15:48:00|6789|6774|6789|6774|6789|6774|6789|6774|0
1722872890000|2024-08-05 15:48:10|||||||||1
1722872900000|2024-08-05 15:48:20|||||||||1
1722872910000|2024-08-05 15:48:30|6790|6775|6790.4|6775.4|6790.4|6775.4|6790|6775|16
1722872920000|2024-08-05 15:48:40|6790|6775|6789.2|6774.2|6790|6775|6789.2|6774.2|2
1722872930000|2024-08-05 15:48:50|6788.3|6773.3|6786.2|6771.2|6788.3|6773.3|6786.2|6771.2|3
1722872940000|2024-08-05 15:49:00|6786|6771|6787|6772|6787.5|6772.5|6786|6771|3
1722872960000|2024-08-05 15:49:20|6786.7|6771.7|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1722872990000|2024-08-05 15:49:50|6785.5|6770.5|6785.2|6770.2|6785.5|6770.5|6785.2|6770.2|1
1722873000000|2024-08-05 15:50:00|6785|6770|6785|6770|6785|6770|6785|6770|0
1722873010000|2024-08-05 15:50:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6
1722873020000|2024-08-05 15:50:20|6787.9|6772.9|6788.5|6773.5|6788.5|6773.5|6787.7|6772.7|0
1722873040000|2024-08-05 15:50:40|||||||||1
1722873050000|2024-08-05 15:50:50|6789|6774|6789|6774|6789|6774|6789|6774|0
1722873080000|2024-08-05 15:51:20|6790.5|6775.5|6790.7|6775.7|6791|6776|6790.5|6775.5|3
1722873090000|2024-08-05 15:51:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722873100000|2024-08-05 15:51:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1722873110000|2024-08-05 15:51:50|6790|6775|6788.6|6773.6|6790|6775|6788.6|6773.6|6
1722873120000|2024-08-05 15:52:00|6789.6|6774.6|6790.1|6775.1|6790.6|6775.6|6789.6|6774.6|2
1722873130000|2024-08-05 15:52:10|6790.6|6775.6|6792.4|6777.4|6792.4|6777.4|6790.6|6775.6|2
1722873140000|2024-08-05 15:52:20|6792.9|6777.9|6792.4|6777.4|6793.9|6778.9|6792.4|6777.4|2
1722873150000|2024-08-05 15:52:30|6793.4|6778.4|6792.4|6777.4|6793.4|6778.4|6792.4|6777.4|1
1722873160000|2024-08-05 15:52:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1722873180000|2024-08-05 15:53:00|6794|6779|6794.4|6779.4|6795.4|6780.4|6794|6779|6
1722873200000|2024-08-05 15:53:20|6794.9|6779.9|6795.3|6780.3|6795.3|6780.3|6794.9|6779.9|2
1722873210000|2024-08-05 15:53:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1722873220000|2024-08-05 15:53:40|6795.3|6780.3|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|2
1722873240000|2024-08-05 15:54:00|6795.4|6780.4|6794.8|6779.8|6795.6|6780.6|6794.8|6779.8|1
1722873250000|2024-08-05 15:54:10|6795.1|6780.1|6795.8|6780.8|6795.8|6780.8|6795.1|6780.1|4
1722873270000|2024-08-05 15:54:30|6796.1|6781.1|6798.5|6783.5|6798.5|6783.5|6796.1|6781.1|3
1722873280000|2024-08-05 15:54:40|6798|6783|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|5
1722873290000|2024-08-05 15:54:50|||||||||1
1722873300000|2024-08-05 15:55:00|6798.3|6783.3|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|1
1722873310000|2024-08-05 15:55:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1722873320000|2024-08-05 15:55:20|6797.3|6782.3|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|7
1722873330000|2024-08-05 15:55:30|6797.3|6782.3|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|2
1722873340000|2024-08-05 15:55:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|1
1722873360000|2024-08-05 15:56:00|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|1
1722873380000|2024-08-05 15:56:20|||||||||1
1722873390000|2024-08-05 15:56:30|6796.8|6781.8|6797.6|6782.6|6798.3|6783.3|6796.8|6781.8|3
1722873400000|2024-08-05 15:56:40|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|2
1722873420000|2024-08-05 15:57:00|6798.1|6783.1|6798.6|6783.6|6798.6|6783.6|6798.1|6783.1|2
1722873430000|2024-08-05 15:57:10|6799.3|6784.3|6798.6|6783.6|6799.3|6784.3|6798.6|6783.6|1
1722873440000|2024-08-05 15:57:20|6799.5|6784.5|6797.1|6782.1|6799.8|6784.8|6797.1|6782.1|12
1722873450000|2024-08-05 15:57:30|6797.5|6782.5|6795.6|6780.6|6797.6|6782.6|6795.6|6780.6|4
1722873470000|2024-08-05 15:57:50|6796|6781|6796|6781|6796|6781|6795.6|6780.6|0
1722873480000|2024-08-05 15:58:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1722873500000|2024-08-05 15:58:20|6796.1|6781.1|6795.1|6780.1|6796.1|6781.1|6795.1|6780.1|2
1722873510000|2024-08-05 15:58:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|10
1722873520000|2024-08-05 15:58:40|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|0
1722873530000|2024-08-05 15:58:50|6795.8|6780.8|6795.6|6780.6|6795.8|6780.8|6795.6|6780.6|0
1722873540000|2024-08-05 15:59:00|6797.8|6782.8|6789.9|6774.9|6797.8|6782.8|6789.9|6774.9|12
1722873550000|2024-08-05 15:59:10|6790.3|6775.3|6791.8|6776.8|6791.8|6776.8|6790.3|6775.3|3
1722873560000|2024-08-05 15:59:20|6792.3|6777.3|6793.4|6778.4|6793.4|6778.4|6792.3|6777.3|2
1722873590000|2024-08-05 15:59:50|6792.4|6777.4|6791.9|6776.9|6792.4|6777.4|6791.4|6776.4|4
1722873600000|2024-08-05 16:00:00|6792.2|6777.2|6794.4|6779.4|6794.4|6779.4|6792.2|6777.2|8
1722873610000|2024-08-05 16:00:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|4
1722873620000|2024-08-05 16:00:20|6791.9|6776.9|6790.9|6775.9|6791.9|6776.9|6790.9|6775.9|4
1722873630000|2024-08-05 16:00:30|6791.4|6776.4|6791.9|6776.9|6791.9|6776.9|6791.4|6776.4|2
1722873640000|2024-08-05 16:00:40|6790.4|6775.4|6788.4|6773.4|6790.4|6775.4|6788.4|6773.4|2
1722873650000|2024-08-05 16:00:50|6788.1|6773.1|6788.2|6773.2|6789.1|6774.1|6788.1|6773.1|3
1722873660000|2024-08-05 16:01:00|6788.5|6773.5|6791.2|6776.2|6791.4|6776.4|6788.2|6773.2|7
1722873680000|2024-08-05 16:01:20|6790.2|6775.2|6788.7|6773.7|6790.2|6775.2|6788.7|6773.7|7
1722873700000|2024-08-05 16:01:40|6788.8|6773.8|6788.2|6773.2|6788.8|6773.8|6788.1|6773.1|2
1722873730000|2024-08-05 16:02:10|6789.6|6774.6|6791.2|6776.2|6791.2|6776.2|6789.6|6774.6|3
1722873740000|2024-08-05 16:02:20|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|1
1722873750000|2024-08-05 16:02:30|6793.1|6778.1|6792.1|6777.1|6793.2|6778.2|6792.1|6777.1|1
1722873760000|2024-08-05 16:02:40|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1722873770000|2024-08-05 16:02:50|6792.3|6777.3|6791.7|6776.7|6792.3|6777.3|6791.7|6776.7|0
1722873780000|2024-08-05 16:03:00|6791.3|6776.3|6792.7|6777.7|6792.7|6777.7|6791.2|6776.2|20
1722873790000|2024-08-05 16:03:10|6793.1|6778.1|6793.2|6778.2|6793.2|6778.2|6793.1|6778.1|0
1722873800000|2024-08-05 16:03:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|3
1722873810000|2024-08-05 16:03:30|6793.2|6778.2|6794.2|6779.2|6794.2|6779.2|6792.7|6777.7|10
1722873830000|2024-08-05 16:03:50|6793.9|6778.9|6792.4|6777.4|6793.9|6778.9|6792.1|6777.1|7
1722873840000|2024-08-05 16:04:00|6792.6|6777.6|6792.1|6777.1|6792.6|6777.6|6792.1|6777.1|2
1722873850000|2024-08-05 16:04:10|6793.1|6778.1|6789.1|6774.1|6793.1|6778.1|6789.1|6774.1|2
1722873860000|2024-08-05 16:04:20|6790.6|6775.6|6791.2|6776.2|6791.2|6776.2|6790.6|6775.6|5
1722873870000|2024-08-05 16:04:30|6791.3|6776.3|6792.1|6777.1|6792.1|6777.1|6791.3|6776.3|0
1722873880000|2024-08-05 16:04:40|6791.7|6776.7|6791.1|6776.1|6791.7|6776.7|6791.1|6776.1|0
1722873890000|2024-08-05 16:04:50|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1722873900000|2024-08-05 16:05:00|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722873910000|2024-08-05 16:05:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|3
1722873920000|2024-08-05 16:05:20|6792.2|6777.2|6791.7|6776.7|6792.2|6777.2|6791.7|6776.7|1
1722873940000|2024-08-05 16:05:40|6791.2|6776.2|6790.7|6775.7|6791.2|6776.2|6790.7|6775.7|0
1722873950000|2024-08-05 16:05:50|6790.3|6775.3|6787.7|6772.7|6790.3|6775.3|6786.7|6771.7|15
1722873960000|2024-08-05 16:06:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|2
1722873970000|2024-08-05 16:06:10|6787.3|6772.3|6787.7|6772.7|6787.7|6772.7|6787.3|6772.3|5
1722873980000|2024-08-05 16:06:20|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6786.7|6771.7|2
1722873990000|2024-08-05 16:06:30|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|2
1722874000000|2024-08-05 16:06:40|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|3
1722874010000|2024-08-05 16:06:50|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.2|6775.2|2
1722874020000|2024-08-05 16:07:00|6791.6|6776.6|6793.1|6778.1|6793.2|6778.2|6791.6|6776.6|4
1722874030000|2024-08-05 16:07:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|1
1722874040000|2024-08-05 16:07:20|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|4
1722874050000|2024-08-05 16:07:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|2
1722874060000|2024-08-05 16:07:40|6793.6|6778.6|6793.4|6778.4|6793.6|6778.6|6793.4|6778.4|0
1722874080000|2024-08-05 16:08:00|6794.4|6779.4|6795.9|6780.9|6795.9|6780.9|6794.1|6779.1|46
1722874090000|2024-08-05 16:08:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|2
1722874100000|2024-08-05 16:08:20|6798.8|6783.8|6796.8|6781.8|6798.8|6783.8|6796.8|6781.8|10
1722874110000|2024-08-05 16:08:30|6796.9|6781.9|6794.9|6779.9|6797.8|6782.8|6794.9|6779.9|4
1722874120000|2024-08-05 16:08:40|6794.2|6779.2|6793.3|6778.3|6794.4|6779.4|6793.3|6778.3|0
1722874130000|2024-08-05 16:08:50|6793.8|6778.8|6793.2|6778.2|6794.3|6779.3|6793.2|6778.2|4
1722874140000|2024-08-05 16:09:00|6792.9|6777.9|6793.8|6778.8|6794.8|6779.8|6792.9|6777.9|3
1722874150000|2024-08-05 16:09:10|||||||||2
1722874160000|2024-08-05 16:09:20|6794.5|6779.5|6794.6|6779.6|6794.6|6779.6|6794.5|6779.5|0
1722874170000|2024-08-05 16:09:30|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1722874180000|2024-08-05 16:09:40|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|3
1722874190000|2024-08-05 16:09:50|6793.1|6778.1|6792.4|6777.4|6793.1|6778.1|6791.9|6776.9|1
1722874200000|2024-08-05 16:10:00|6792.8|6777.8|6796.9|6781.9|6796.9|6781.9|6792.8|6777.8|6
1722874210000|2024-08-05 16:10:10|6796.6|6781.6|6794.9|6779.9|6796.6|6781.6|6794.9|6779.9|3
1722874230000|2024-08-05 16:10:30|6795.3|6780.3|6795.4|6780.4|6795.4|6780.4|6795.3|6780.3|0
1722874240000|2024-08-05 16:10:40|6796.4|6781.4|6795.9|6780.9|6796.9|6781.9|6795.6|6780.6|4
1722874250000|2024-08-05 16:10:50|6796.3|6781.3|6796.4|6781.4|6796.4|6781.4|6796.1|6781.1|4
1722874260000|2024-08-05 16:11:00|6797.1|6782.1|6799.8|6784.8|6799.9|6784.9|6797.1|6782.1|15
1722874270000|2024-08-05 16:11:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|4
1722874280000|2024-08-05 16:11:20|6799.2|6784.2|6800|6785|6800.1|6785.1|6799.2|6784.2|4
1722874290000|2024-08-05 16:11:30|6800.1|6785.1|6801.1|6786.1|6801.3|6786.3|6800.1|6785.1|6
1722874300000|2024-08-05 16:11:40|6800.8|6785.8|6801.6|6786.6|6801.6|6786.6|6800.1|6785.1|2
1722874310000|2024-08-05 16:11:50|6801.8|6786.8|6802.1|6787.1|6802.1|6787.1|6801.8|6786.8|4
1722874320000|2024-08-05 16:12:00|6803.6|6788.6|6805.6|6790.6|6805.6|6790.6|6803.6|6788.6|6
1722874330000|2024-08-05 16:12:10|6806.1|6791.1|6805.8|6790.8|6807.1|6792.1|6805.8|6790.8|6
1722874340000|2024-08-05 16:12:20|6806.9|6791.9|6807.4|6792.4|6807.4|6792.4|6805.8|6790.8|16
1722874350000|2024-08-05 16:12:30|6807.6|6792.6|6806.6|6791.6|6808.1|6793.1|6806.6|6791.6|5
1722874370000|2024-08-05 16:12:50|6807.6|6792.6|6806.6|6791.6|6807.6|6792.6|6806.6|6791.6|7
1722874380000|2024-08-05 16:13:00|6807.1|6792.1|6806.6|6791.6|6807.6|6792.6|6806.6|6791.6|6
1722874390000|2024-08-05 16:13:10|6807.1|6792.1|6806.5|6791.5|6808|6793|6806.5|6791.5|7
1722874400000|2024-08-05 16:13:20|6806.9|6791.9|6809.5|6794.5|6810|6795|6806.9|6791.9|15
1722874410000|2024-08-05 16:13:30|6810|6795|6810.5|6795.5|6811|6796|6810|6795|14
1722874420000|2024-08-05 16:13:40|6811|6796|6814.2|6799.2|6814.2|6799.2|6811|6796|48
1722874430000|2024-08-05 16:13:50|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|2
1722874440000|2024-08-05 16:14:00|6814|6799|6810.5|6795.5|6814|6799|6807.6|6792.6|16
1722874450000|2024-08-05 16:14:10|6810|6795|6810.4|6795.4|6812.4|6797.4|6810|6795|12
1722874460000|2024-08-05 16:14:20|6811.9|6796.9|6812.4|6797.4|6813.5|6798.5|6811.9|6796.9|1
1722874470000|2024-08-05 16:14:30|6812|6797|6812|6797|6812|6797|6811.5|6796.5|8
1722874480000|2024-08-05 16:14:40|6811.5|6796.5|6811.7|6796.7|6811.7|6796.7|6811.4|6796.4|1
1722874490000|2024-08-05 16:14:50|6813.4|6798.4|6813.9|6798.9|6813.9|6798.9|6813|6798|1
1722874500000|2024-08-05 16:15:00|6814.2|6799.2|6813.9|6798.9|6814.4|6799.4|6813.9|6798.9|1
1722874510000|2024-08-05 16:15:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1722874520000|2024-08-05 16:15:20|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1722874540000|2024-08-05 16:15:40|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811|6796|10
1722874550000|2024-08-05 16:15:50|6812.2|6797.2|6811.4|6796.4|6812.4|6797.4|6811.4|6796.4|1
1722874560000|2024-08-05 16:16:00|6812.4|6797.4|6812.9|6797.9|6813.4|6798.4|6812.4|6797.4|3
1722874570000|2024-08-05 16:16:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6812.4|6797.4|7
1722874580000|2024-08-05 16:16:20|6813.9|6798.9|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|1
1722874590000|2024-08-05 16:16:30|6813.9|6798.9|6813.9|6798.9|6814.4|6799.4|6813.4|6798.4|3
1722874600000|2024-08-05 16:16:40|6814.2|6799.2|6814.4|6799.4|6815.1|6800.1|6814.2|6799.2|4
1722874610000|2024-08-05 16:16:50|6814.7|6799.7|6815.2|6800.2|6815.2|6800.2|6814.7|6799.7|0
1722874620000|2024-08-05 16:17:00|6816.4|6801.4|6817.7|6802.7|6817.7|6802.7|6816.4|6801.4|16
1722874630000|2024-08-05 16:17:10|6817.4|6802.4|6817.7|6802.7|6817.7|6802.7|6817.4|6802.4|1
1722874640000|2024-08-05 16:17:20|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|11
1722874650000|2024-08-05 16:17:30|6818.2|6803.2|6817.4|6802.4|6819.2|6804.2|6817.4|6802.4|3
1722874660000|2024-08-05 16:17:40|6817|6802|6816.2|6801.2|6817|6802|6816.2|6801.2|2
1722874670000|2024-08-05 16:17:50|6815.5|6800.5|6815.4|6800.4|6815.5|6800.5|6815.4|6800.4|3
1722874680000|2024-08-05 16:18:00|6814.9|6799.9|6814.9|6799.9|6816.3|6801.3|6814.4|6799.4|7
1722874690000|2024-08-05 16:18:10|||||||||1
1722874700000|2024-08-05 16:18:20|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|2
1722874710000|2024-08-05 16:18:30|6814.6|6799.6|6814.3|6799.3|6814.6|6799.6|6814.3|6799.3|4
1722874720000|2024-08-05 16:18:40|6814.4|6799.4|6811.6|6796.6|6815.1|6800.1|6811.6|6796.6|9
1722874730000|2024-08-05 16:18:50|6811.9|6796.9|6809.6|6794.6|6812.1|6797.1|6809.6|6794.6|5
1722874740000|2024-08-05 16:19:00|6808.9|6793.9|6808.6|6793.6|6808.9|6793.9|6808.6|6793.6|4
1722874750000|2024-08-05 16:19:10|6808.3|6793.3|6810.9|6795.9|6811|6796|6808.3|6793.3|6
1722874760000|2024-08-05 16:19:20|6811.6|6796.6|6811.7|6796.7|6811.7|6796.7|6811.6|6796.6|0
1722874770000|2024-08-05 16:19:30|6811.4|6796.4|6810.6|6795.6|6811.4|6796.4|6810.6|6795.6|1
1722874790000|2024-08-05 16:19:50|6809.5|6794.5|6809|6794|6809.5|6794.5|6808.8|6793.8|2
1722874800000|2024-08-05 16:20:00|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6808.6|6793.6|0
1722874810000|2024-08-05 16:20:10|6808.8|6793.8|6808.3|6793.3|6808.8|6793.8|6808.3|6793.3|1
1722874820000|2024-08-05 16:20:20|6808.6|6793.6|6806.6|6791.6|6808.6|6793.6|6806.6|6791.6|5
1722874830000|2024-08-05 16:20:30|6806.9|6791.9|6808|6793|6808|6793|6806.9|6791.9|2
1722874840000|2024-08-05 16:20:40|6807.6|6792.6|6810|6795|6810|6795|6806.6|6791.6|4
1722874850000|2024-08-05 16:20:50|6810.5|6795.5|6810.1|6795.1|6810.5|6795.5|6810.1|6795.1|0
1722874870000|2024-08-05 16:21:10|6810|6795|6810|6795|6810|6795|6810|6795|0
1722874880000|2024-08-05 16:21:20|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|3
1722874890000|2024-08-05 16:21:30|6807.3|6792.3|6807.9|6792.9|6807.9|6792.9|6807.3|6792.3|2
1722874900000|2024-08-05 16:21:40|6808|6793|6810.2|6795.2|6810.2|6795.2|6808|6793|5
1722874920000|2024-08-05 16:22:00|6810.5|6795.5|6812.5|6797.5|6812.5|6797.5|6810.5|6795.5|6
1722874930000|2024-08-05 16:22:10|6814.4|6799.4|6815|6800|6815|6800|6814.4|6799.4|1
1722874940000|2024-08-05 16:22:20|6814.9|6799.9|6816.2|6801.2|6816.2|6801.2|6814.9|6799.9|8
1722874950000|2024-08-05 16:22:30|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1722874960000|2024-08-05 16:22:40|6817.1|6802.1|6815.4|6800.4|6817.1|6802.1|6815.4|6800.4|3
1722874970000|2024-08-05 16:22:50|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1722874980000|2024-08-05 16:23:00|6815.2|6800.2|6815.2|6800.2|6815.7|6800.7|6815|6800|2
1722875000000|2024-08-05 16:23:20|6815.9|6800.9|6816.2|6801.2|6816.2|6801.2|6815.9|6800.9|3
1722875010000|2024-08-05 16:23:30|||||||||2
1722875020000|2024-08-05 16:23:40|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1722875040000|2024-08-05 16:24:00|6817.4|6802.4|6816.4|6801.4|6817.4|6802.4|6815.4|6800.4|2
1722875050000|2024-08-05 16:24:10|6818.1|6803.1|6819.2|6804.2|6819.2|6804.2|6818.1|6803.1|20
1722875070000|2024-08-05 16:24:30|6818.9|6803.9|6819.2|6804.2|6819.2|6804.2|6818.9|6803.9|1
1722875080000|2024-08-05 16:24:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6819.3|6804.3|7
1722875090000|2024-08-05 16:24:50|6821.2|6806.2|6819.9|6804.9|6821.2|6806.2|6819.9|6804.9|11
1722875100000|2024-08-05 16:25:00|6820.4|6805.4|6821.2|6806.2|6821.4|6806.4|6820.4|6805.4|11
1722875110000|2024-08-05 16:25:10|6821.9|6806.9|6820.9|6805.9|6822.4|6807.4|6820.9|6805.9|6
1722875120000|2024-08-05 16:25:20|6819.9|6804.9|6819.9|6804.9|6820.4|6805.4|6819.9|6804.9|0
1722875130000|2024-08-05 16:25:30|6821.3|6806.3|6821.7|6806.7|6821.9|6806.9|6821.3|6806.3|5
1722875140000|2024-08-05 16:25:40|6821.4|6806.4|6820.4|6805.4|6821.4|6806.4|6820.4|6805.4|1
1722875160000|2024-08-05 16:26:00|6820.7|6805.7|6820.4|6805.4|6820.9|6805.9|6820.4|6805.4|1
1722875170000|2024-08-05 16:26:10|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.4|6805.4|2
1722875180000|2024-08-05 16:26:20|6820.5|6805.5|6820.4|6805.4|6820.9|6805.9|6820.4|6805.4|1
1722875190000|2024-08-05 16:26:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1722875200000|2024-08-05 16:26:40|6817.5|6802.5|6815.4|6800.4|6817.5|6802.5|6815.4|6800.4|9
1722875210000|2024-08-05 16:26:50|6815.5|6800.5|6815.4|6800.4|6815.5|6800.5|6815.4|6800.4|7
1722875220000|2024-08-05 16:27:00|6815.9|6800.9|6813.6|6798.6|6816|6801|6813.6|6798.6|24
1722875230000|2024-08-05 16:27:10|6813.1|6798.1|6816|6801|6816.1|6801.1|6812.4|6797.4|15
1722875240000|2024-08-05 16:27:20|6816.4|6801.4|6816.1|6801.1|6816.5|6801.5|6815.6|6800.6|3
1722875250000|2024-08-05 16:27:30|6815.8|6800.8|6815|6800|6816|6801|6813.1|6798.1|4
1722875260000|2024-08-05 16:27:40|6814.6|6799.6|6813.1|6798.1|6814.6|6799.6|6813.1|6798.1|0
1722875270000|2024-08-05 16:27:50|6813.5|6798.5|6813.3|6798.3|6813.5|6798.5|6812.6|6797.6|5
1722875280000|2024-08-05 16:28:00|6812.9|6797.9|6812.6|6797.6|6813|6798|6812.6|6797.6|0
1722875290000|2024-08-05 16:28:10|6813|6798|6814.6|6799.6|6814.9|6799.9|6812.6|6797.6|0
1722875300000|2024-08-05 16:28:20|6815|6800|6815|6800|6815|6800|6814.6|6799.6|0
1722875310000|2024-08-05 16:28:30|6815.1|6800.1|6815.5|6800.5|6815.5|6800.5|6815.1|6800.1|0
1722875320000|2024-08-05 16:28:40|6815.2|6800.2|6815.5|6800.5|6815.5|6800.5|6814.7|6799.7|1
1722875340000|2024-08-05 16:29:00|6815.7|6800.7|6815.2|6800.2|6815.7|6800.7|6815.2|6800.2|1
1722875350000|2024-08-05 16:29:10|||||||||1
1722875360000|2024-08-05 16:29:20|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|2
1722875370000|2024-08-05 16:29:30|6816.5|6801.5|6816.5|6801.5|6816.7|6801.7|6816.2|6801.2|4
1722875380000|2024-08-05 16:29:40|6816.4|6801.4|6814.7|6799.7|6816.4|6801.4|6814.7|6799.7|3
1722875400000|2024-08-05 16:30:00|6813.7|6798.7|6810.8|6795.8|6813.7|6798.7|6810.8|6795.8|9
1722875410000|2024-08-05 16:30:10|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1722875420000|2024-08-05 16:30:20|6810.8|6795.8|6811.4|6796.4|6812.2|6797.2|6810.8|6795.8|4
1722875430000|2024-08-05 16:30:30|6811.2|6796.2|6808.2|6793.2|6811.2|6796.2|6808.2|6793.2|8
1722875440000|2024-08-05 16:30:40|6808.7|6793.7|6806.8|6791.8|6808.7|6793.7|6806.8|6791.8|5
1722875450000|2024-08-05 16:30:50|||||||||1
1722875470000|2024-08-05 16:31:10|6806.4|6791.4|6805.4|6790.4|6806.4|6791.4|6805.4|6790.4|6
1722875480000|2024-08-05 16:31:20|6804.9|6789.9|6804.1|6789.1|6804.9|6789.9|6804.1|6789.1|3
1722875490000|2024-08-05 16:31:30|6803.9|6788.9|6804.8|6789.8|6805.3|6790.3|6803.1|6788.1|5
1722875500000|2024-08-05 16:31:40|6803.8|6788.8|6803.4|6788.4|6804.9|6789.9|6803.4|6788.4|5
1722875510000|2024-08-05 16:31:50|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|1
1722875520000|2024-08-05 16:32:00|6803.4|6788.4|6803.6|6788.6|6803.9|6788.9|6803.4|6788.4|1
1722875530000|2024-08-05 16:32:10|6803.4|6788.4|6800.9|6785.9|6803.4|6788.4|6800.7|6785.7|8
1722875540000|2024-08-05 16:32:20|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6799.2|6784.2|9
1722875550000|2024-08-05 16:32:30|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1722875560000|2024-08-05 16:32:40|6800.9|6785.9|6800.6|6785.6|6800.9|6785.9|6800.6|6785.6|1
1722875570000|2024-08-05 16:32:50|6800.1|6785.1|6800.6|6785.6|6800.9|6785.9|6800.1|6785.1|2
1722875580000|2024-08-05 16:33:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1722875590000|2024-08-05 16:33:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1722875600000|2024-08-05 16:33:20|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6799.9|6784.9|0
1722875610000|2024-08-05 16:33:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1722875620000|2024-08-05 16:33:40|6799.7|6784.7|6800.7|6785.7|6801.1|6786.1|6799.4|6784.4|5
1722875640000|2024-08-05 16:34:00|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1722875670000|2024-08-05 16:34:30|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.4|6785.4|3
1722875680000|2024-08-05 16:34:40|6799.7|6784.7|6799.4|6784.4|6799.7|6784.7|6799.4|6784.4|1
1722875690000|2024-08-05 16:34:50|||||||||2
1722875700000|2024-08-05 16:35:00|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6797.7|6782.7|4
1722875710000|2024-08-05 16:35:10|6797.2|6782.2|6797.2|6782.2|6797.7|6782.7|6796.7|6781.7|1
1722875720000|2024-08-05 16:35:20|6797.6|6782.6|6797.2|6782.2|6797.7|6782.7|6797.2|6782.2|0
1722875730000|2024-08-05 16:35:30|6797.7|6782.7|6797.2|6782.2|6797.7|6782.7|6797.2|6782.2|1
1722875740000|2024-08-05 16:35:40|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|1
1722875750000|2024-08-05 16:35:50|6796.2|6781.2|6796.2|6781.2|6797.2|6782.2|6796.2|6781.2|2
1722875760000|2024-08-05 16:36:00|6795.7|6780.7|6794.4|6779.4|6795.7|6780.7|6794.4|6779.4|4
1722875770000|2024-08-05 16:36:10|6793.9|6778.9|6795.2|6780.2|6796.2|6781.2|6793.7|6778.7|10
1722875780000|2024-08-05 16:36:20|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|1
1722875820000|2024-08-05 16:37:00|6796.1|6781.1|6793.2|6778.2|6796.1|6781.1|6792.4|6777.4|12
1722875840000|2024-08-05 16:37:20|||||||||5
1722875850000|2024-08-05 16:37:30|6793.9|6778.9|6796.1|6781.1|6796.1|6781.1|6793.9|6778.9|10
1722875870000|2024-08-05 16:37:50|6796.6|6781.6|6796.2|6781.2|6796.6|6781.6|6796.2|6781.2|1
1722875880000|2024-08-05 16:38:00|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1722875890000|2024-08-05 16:38:10|6795.9|6780.9|6793.7|6778.7|6795.9|6780.9|6793.7|6778.7|1
1722875910000|2024-08-05 16:38:30|6793.6|6778.6|6793.9|6778.9|6793.9|6778.9|6793.6|6778.6|1
1722875920000|2024-08-05 16:38:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1722875940000|2024-08-05 16:39:00|6793.1|6778.1|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|4
1722875980000|2024-08-05 16:39:40|6793.9|6778.9|6795.6|6780.6|6795.7|6780.7|6793.9|6778.9|5
1722875990000|2024-08-05 16:39:50|6796.1|6781.1|6796.1|6781.1|6797.4|6782.4|6796.1|6781.1|1
1722876000000|2024-08-05 16:40:00|6796.4|6781.4|6796.1|6781.1|6796.4|6781.4|6796.1|6781.1|1
1722876010000|2024-08-05 16:40:10|6796.4|6781.4|6795.4|6780.4|6797.4|6782.4|6795.4|6780.4|12
1722876020000|2024-08-05 16:40:20|6795.9|6780.9|6794.4|6779.4|6795.9|6780.9|6793.7|6778.7|10
1722876030000|2024-08-05 16:40:30|6794.7|6779.7|6795.7|6780.7|6795.7|6780.7|6794.7|6779.7|0
1722876040000|2024-08-05 16:40:40|6795|6780|6795|6780|6795|6780|6795|6780|0
1722876060000|2024-08-05 16:41:00|6794.9|6779.9|6793.7|6778.7|6795.2|6780.2|6793.7|6778.7|3
1722876070000|2024-08-05 16:41:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1722876080000|2024-08-05 16:41:20|6794.2|6779.2|6795|6780|6795.4|6780.4|6794.2|6779.2|4
1722876090000|2024-08-05 16:41:30|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1722876120000|2024-08-05 16:42:00|6795.4|6780.4|6793.5|6778.5|6795.4|6780.4|6793.5|6778.5|4
1722876130000|2024-08-05 16:42:10|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1722876140000|2024-08-05 16:42:20|6792.9|6777.9|6792.5|6777.5|6793.1|6778.1|6792.5|6777.5|5
1722876160000|2024-08-05 16:42:40|6792.9|6777.9|6793.4|6778.4|6793.4|6778.4|6792.2|6777.2|4
1722876170000|2024-08-05 16:42:50|6793|6778|6793|6778|6793|6778|6792.5|6777.5|2
1722876180000|2024-08-05 16:43:00|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1722876190000|2024-08-05 16:43:10|6792.7|6777.7|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|0
1722876200000|2024-08-05 16:43:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1722876240000|2024-08-05 16:44:00|6792.4|6777.4|6792.7|6777.7|6792.7|6777.7|6792.4|6777.4|2
1722876260000|2024-08-05 16:44:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1722876290000|2024-08-05 16:44:50|6792.9|6777.9|6794.1|6779.1|6794.1|6779.1|6792.9|6777.9|2
1722876320000|2024-08-05 16:45:20|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|1
1722876330000|2024-08-05 16:45:30|6794.9|6779.9|6792.4|6777.4|6794.9|6779.9|6792.4|6777.4|7
1722876340000|2024-08-05 16:45:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722876390000|2024-08-05 16:46:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|5
1722876400000|2024-08-05 16:46:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722876410000|2024-08-05 16:46:50|6793|6778|6794.2|6779.2|6794.2|6779.2|6793|6778|13
1722876420000|2024-08-05 16:47:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1722876430000|2024-08-05 16:47:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1722876440000|2024-08-05 16:47:20|6792.7|6777.7|6793.2|6778.2|6793.6|6778.6|6792.7|6777.7|3
1722876450000|2024-08-05 16:47:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|5
1722876460000|2024-08-05 16:47:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1722876490000|2024-08-05 16:48:10|6794|6779|6793.7|6778.7|6794|6779|6793.7|6778.7|2
1722876510000|2024-08-05 16:48:30|6793.6|6778.6|6793.2|6778.2|6793.6|6778.6|6793.2|6778.2|0
1722876520000|2024-08-05 16:48:40|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|3
1722876540000|2024-08-05 16:49:00|6791.9|6776.9|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|0
1722876550000|2024-08-05 16:49:10|6791.7|6776.7|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|2
1722876560000|2024-08-05 16:49:20|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1722876580000|2024-08-05 16:49:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722876590000|2024-08-05 16:49:50|6790.9|6775.9|6791.1|6776.1|6791.1|6776.1|6790.9|6775.9|2
1722876600000|2024-08-05 16:50:00|6791.2|6776.2|6790.7|6775.7|6793.2|6778.2|6790.7|6775.7|3
1722876610000|2024-08-05 16:50:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.1|6775.1|3
1722876620000|2024-08-05 16:50:20|6790.2|6775.2|6789.5|6774.5|6790.2|6775.2|6789.5|6774.5|5
1722876630000|2024-08-05 16:50:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1722876640000|2024-08-05 16:50:40|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1722876660000|2024-08-05 16:51:00|6790.6|6775.6|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|2
1722876680000|2024-08-05 16:51:20|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|1
1722876690000|2024-08-05 16:51:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1722876700000|2024-08-05 16:51:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|2
1722876720000|2024-08-05 16:52:00|6793.7|6778.7|6793.7|6778.7|6794.6|6779.6|6793.7|6778.7|5
1722876730000|2024-08-05 16:52:10|6792.7|6777.7|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|2
1722876760000|2024-08-05 16:52:40|6792.4|6777.4|6792.2|6777.2|6792.4|6777.4|6792.2|6777.2|2
1722876780000|2024-08-05 16:53:00|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.7|6777.7|2
1722876790000|2024-08-05 16:53:10|6794.1|6779.1|6793.2|6778.2|6794.1|6779.1|6793.2|6778.2|3
1722876800000|2024-08-05 16:53:20|6793.6|6778.6|6794.2|6779.2|6795.1|6780.1|6793.6|6778.6|2
1722876810000|2024-08-05 16:53:30|6794.4|6779.4|6794.7|6779.7|6794.7|6779.7|6794.4|6779.4|1
1722876820000|2024-08-05 16:53:40|6794.4|6779.4|6794.4|6779.4|6794.7|6779.7|6794.2|6779.2|0
1722876840000|2024-08-05 16:54:00|6794.2|6779.2|6795.2|6780.2|6795.7|6780.7|6794.2|6779.2|2
1722876880000|2024-08-05 16:54:40|6795|6780|6794.2|6779.2|6795|6780|6793.9|6778.9|2
1722876890000|2024-08-05 16:54:50|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|2
1722876910000|2024-08-05 16:55:10|||||||||1
1722876940000|2024-08-05 16:55:40|6794.2|6779.2|6795.1|6780.1|6795.1|6780.1|6794.2|6779.2|3
1722876950000|2024-08-05 16:55:50|6795.8|6780.8|6798.5|6783.5|6798.5|6783.5|6795.8|6780.8|5
1722876960000|2024-08-05 16:56:00|6798.6|6783.6|6800.7|6785.7|6800.7|6785.7|6798.6|6783.6|3
1722876990000|2024-08-05 16:56:30|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6799.7|6784.7|6
1722877000000|2024-08-05 16:56:40|6801.6|6786.6|6801.7|6786.7|6801.7|6786.7|6801.6|6786.6|1
1722877010000|2024-08-05 16:56:50|6802.1|6787.1|6800.5|6785.5|6802.1|6787.1|6800.2|6785.2|3
1722877020000|2024-08-05 16:57:00|6800.6|6785.6|6800.2|6785.2|6801.1|6786.1|6800.2|6785.2|0
1722877030000|2024-08-05 16:57:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.2|6785.2|0
1722877040000|2024-08-05 16:57:20|6800.2|6785.2|6800.1|6785.1|6800.5|6785.5|6799.7|6784.7|0
1722877050000|2024-08-05 16:57:30|6800.6|6785.6|6800.2|6785.2|6800.6|6785.6|6800.2|6785.2|0
1722877060000|2024-08-05 16:57:40|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1722877070000|2024-08-05 16:57:50|6800.5|6785.5|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|0
1722877080000|2024-08-05 16:58:00|6801|6786|6800.7|6785.7|6801|6786|6800.7|6785.7|0
1722877090000|2024-08-05 16:58:10|||||||||3
1722877100000|2024-08-05 16:58:20|6800.9|6785.9|6802.3|6787.3|6802.3|6787.3|6800.9|6785.9|1
1722877110000|2024-08-05 16:58:30|6802|6787|6801.6|6786.6|6802.3|6787.3|6801.6|6786.6|0
1722877120000|2024-08-05 16:58:40|6802|6787|6802.5|6787.5|6802.5|6787.5|6801.6|6786.6|2
1722877130000|2024-08-05 16:58:50|6805|6790|6805.2|6790.2|6805.2|6790.2|6804.7|6789.7|3
1722877140000|2024-08-05 16:59:00|6805.6|6790.6|6805.5|6790.5|6805.6|6790.6|6805.1|6790.1|1
1722877150000|2024-08-05 16:59:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6805.9|6790.9|2
1722877160000|2024-08-05 16:59:20|6803.5|6788.5|6803.6|6788.6|6804|6789|6803.5|6788.5|8
1722877170000|2024-08-05 16:59:30|6804|6789|6803.6|6788.6|6804|6789|6803.6|6788.6|0
1722877180000|2024-08-05 16:59:40|6804.2|6789.2|6804.5|6789.5|6804.5|6789.5|6804.2|6789.2|4
1722877190000|2024-08-05 16:59:50|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1722877210000|2024-08-05 17:00:10|6805.8|6790.8|6805.6|6790.6|6806|6791|6805.6|6790.6|4
1722877220000|2024-08-05 17:00:20|6805.1|6790.1|6806|6791|6806|6791|6805.1|6790.1|2
1722877240000|2024-08-05 17:00:40|||||||||2
1722877250000|2024-08-05 17:00:50|6807.4|6792.4|6809.5|6794.5|6810.3|6795.3|6807.4|6792.4|10
1722877270000|2024-08-05 17:01:10|6810.2|6795.2|6809.5|6794.5|6810.2|6795.2|6809.5|6794.5|1
1722877290000|2024-08-05 17:01:30|6809.8|6794.8|6825.4|6810.4|6827.9|6812.9|6809.8|6794.8|37
1722877300000|2024-08-05 17:01:40|6824.3|6809.3|6839.5|6824.5|6854.5|6839.5|6824|6809|100
1722877310000|2024-08-05 17:01:50|6838.1|6823.1|6834.6|6819.6|6838.1|6823.1|6834|6819|19
1722877320000|2024-08-05 17:02:00|6835.1|6820.1|6834.1|6819.1|6835.1|6820.1|6833.5|6818.5|29
1722877330000|2024-08-05 17:02:10|6834|6819|6832|6817|6834|6819|6831.6|6816.6|8
1722877340000|2024-08-05 17:02:20|6832.5|6817.5|6830|6815|6832.5|6817.5|6829.9|6814.9|10
1722877360000|2024-08-05 17:02:40|6833|6818|6834.7|6819.7|6834.7|6819.7|6832.7|6817.7|2
1722877370000|2024-08-05 17:02:50|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1722877400000|2024-08-05 17:03:20|6834.5|6819.5|6837|6822|6837|6822|6834.5|6819.5|8
1722877410000|2024-08-05 17:03:30|6837.4|6822.4|6837.5|6822.5|6837.5|6822.5|6837.4|6822.4|2
1722877430000|2024-08-05 17:03:50|6839.1|6824.1|6842.2|6827.2|6842.2|6827.2|6839.1|6824.1|3
1722877440000|2024-08-05 17:04:00|6841.9|6826.9|6841.6|6826.6|6842.2|6827.2|6841.2|6826.2|8
1722877450000|2024-08-05 17:04:10|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1722877460000|2024-08-05 17:04:20|6841.3|6826.3|6839.7|6824.7|6841.3|6826.3|6839.7|6824.7|3
1722877470000|2024-08-05 17:04:30|6838.2|6823.2|6841.2|6826.2|6841.2|6826.2|6838.2|6823.2|7
1722877480000|2024-08-05 17:04:40|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1722877500000|2024-08-05 17:05:00|6840.3|6825.3|6846|6831|6846|6831|6840.3|6825.3|43
1722877510000|2024-08-05 17:05:10|6845.5|6830.5|6846|6831|6847|6832|6845.5|6830.5|9
1722877520000|2024-08-05 17:05:20|6846.1|6831.1|6846.3|6831.3|6848.5|6833.5|6846|6831|13
1722877530000|2024-08-05 17:05:30|6846.5|6831.5|6845|6830|6846.5|6831.5|6844.6|6829.6|11
1722877540000|2024-08-05 17:05:40|6845.2|6830.2|6845.8|6830.8|6846|6831|6845.2|6830.2|5
1722877550000|2024-08-05 17:05:50|6845.6|6830.6|6845.1|6830.1|6845.6|6830.6|6845.1|6830.1|7
1722877560000|2024-08-05 17:06:00|6845|6830|6847.5|6832.5|6847.5|6832.5|6845|6830|1
1722877580000|2024-08-05 17:06:20|6848|6833|6849.5|6834.5|6849.5|6834.5|6848|6833|8
1722877590000|2024-08-05 17:06:30|6849.1|6834.1|6849.5|6834.5|6849.5|6834.5|6849.1|6834.1|0
1722877600000|2024-08-05 17:06:40|6849|6834|6849|6834|6849|6834|6849|6834|1
1722877620000|2024-08-05 17:07:00|6849.5|6834.5|6850.7|6835.7|6850.8|6835.8|6848|6833|16
1722877630000|2024-08-05 17:07:10|6851.2|6836.2|6853|6838|6853|6838|6850.2|6835.2|7
1722877640000|2024-08-05 17:07:20|6853.9|6838.9|6851.8|6836.8|6854.2|6839.2|6851.8|6836.8|6
1722877650000|2024-08-05 17:07:30|6851.7|6836.7|6852.9|6837.9|6852.9|6837.9|6851.2|6836.2|5
1722877660000|2024-08-05 17:07:40|6852.5|6837.5|6850.5|6835.5|6852.5|6837.5|6850.5|6835.5|1
1722877670000|2024-08-05 17:07:50|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1722877680000|2024-08-05 17:08:00|6851.3|6836.3|6856.1|6841.1|6857|6842|6851.3|6836.3|12
1722877690000|2024-08-05 17:08:10|6856.5|6841.5|6855.6|6840.6|6861.5|6846.5|6855.6|6840.6|47
1722877700000|2024-08-05 17:08:20|6856.3|6841.3|6854.6|6839.6|6856.5|6841.5|6854.6|6839.6|4
1722877710000|2024-08-05 17:08:30|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6853.8|6838.8|5
1722877720000|2024-08-05 17:08:40|6854.6|6839.6|6854.9|6839.9|6855.3|6840.3|6854.6|6839.6|0
1722877740000|2024-08-05 17:09:00|6854.8|6839.8|6859.3|6844.3|6859.3|6844.3|6852.1|6837.1|12
1722877750000|2024-08-05 17:09:10|6858.3|6843.3|6859.1|6844.1|6859.1|6844.1|6857.8|6842.8|1
1722877760000|2024-08-05 17:09:20|6859|6844|6859|6844|6859|6844|6856.8|6841.8|2
1722877770000|2024-08-05 17:09:30|6859.3|6844.3|6859.8|6844.8|6861.8|6846.8|6859.3|6844.3|6
1722877780000|2024-08-05 17:09:40|6859.3|6844.3|6857.8|6842.8|6860|6845|6857.8|6842.8|7
1722877790000|2024-08-05 17:09:50|6858.3|6843.3|6857.6|6842.6|6858.3|6843.3|6857.6|6842.6|5
1722877800000|2024-08-05 17:10:00|6859|6844|6862.1|6847.1|6862.6|6847.6|6859|6844|5
1722877810000|2024-08-05 17:10:10|6859.6|6844.6|6861.8|6846.8|6861.8|6846.8|6859.6|6844.6|10
1722877820000|2024-08-05 17:10:20|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|2
1722877830000|2024-08-05 17:10:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|1
1722877840000|2024-08-05 17:10:40|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|15
1722877860000|2024-08-05 17:11:00|6862.3|6847.3|6864.7|6849.7|6865.5|6850.5|6862.3|6847.3|29
1722877870000|2024-08-05 17:11:10|6864.3|6849.3|6864.7|6849.7|6864.7|6849.7|6864.3|6849.3|1
1722877890000|2024-08-05 17:11:30|6862.1|6847.1|6860.1|6845.1|6862.1|6847.1|6860.1|6845.1|13
1722877900000|2024-08-05 17:11:40|6859.6|6844.6|6860.6|6845.6|6862.5|6847.5|6858.5|6843.5|2
1722877920000|2024-08-05 17:12:00|6861.3|6846.3|6861.8|6846.8|6863.3|6848.3|6861.3|6846.3|16
1722877930000|2024-08-05 17:12:10|6862.3|6847.3|6864.8|6849.8|6864.8|6849.8|6862.3|6847.3|2
1722877940000|2024-08-05 17:12:20|6865.1|6850.1|6864.8|6849.8|6865.1|6850.1|6864.8|6849.8|1
1722877950000|2024-08-05 17:12:30|6864.6|6849.6|6866.7|6851.7|6866.7|6851.7|6864.6|6849.6|4
1722877960000|2024-08-05 17:12:40|6866.5|6851.5|6867.3|6852.3|6867.3|6852.3|6866.5|6851.5|1
1722877980000|2024-08-05 17:13:00|6867.7|6852.7|6867.8|6852.8|6868.8|6853.8|6867.3|6852.3|5
1722877990000|2024-08-05 17:13:10|6864.3|6849.3|6868.3|6853.3|6869.8|6854.8|6864.3|6849.3|12
1722878000000|2024-08-05 17:13:20|6868.7|6853.7|6868.3|6853.3|6868.7|6853.7|6867.8|6852.8|1
1722878010000|2024-08-05 17:13:30|6868.7|6853.7|6864.8|6849.8|6869.3|6854.3|6864.5|6849.5|14
1722878020000|2024-08-05 17:13:40|6868.3|6853.3|6869.2|6854.2|6869.3|6854.3|6868.3|6853.3|5
1722878030000|2024-08-05 17:13:50|6868.5|6853.5|6865.8|6850.8|6868.5|6853.5|6865.8|6850.8|7
1722878040000|2024-08-05 17:14:00|6866.2|6851.2|6867.2|6852.2|6867.5|6852.5|6866.2|6851.2|1
1722878050000|2024-08-05 17:14:10|6866.9|6851.9|6863.8|6848.8|6866.9|6851.9|6863.8|6848.8|5
1722878070000|2024-08-05 17:14:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1722878080000|2024-08-05 17:14:40|6862.7|6847.7|6862|6847|6862.7|6847.7|6861|6846|7
1722878090000|2024-08-05 17:14:50|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1722878100000|2024-08-05 17:15:00|6862.8|6847.8|6871.5|6856.5|6873.5|6858.5|6862.8|6847.8|16
1722878110000|2024-08-05 17:15:10|6871.4|6856.4|6872.5|6857.5|6872.5|6857.5|6871.4|6856.4|2
1722878120000|2024-08-05 17:15:20|6872.8|6857.8|6874|6859|6876.2|6861.2|6872.8|6857.8|11
1722878130000|2024-08-05 17:15:30|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|3
1722878140000|2024-08-05 17:15:40|6873.1|6858.1|6872.1|6857.1|6873.1|6858.1|6872.1|6857.1|8
1722878150000|2024-08-05 17:15:50|6871|6856|6868.1|6853.1|6871|6856|6868|6853|11
1722878160000|2024-08-05 17:16:00|6868.3|6853.3|6871.1|6856.1|6871.6|6856.6|6868.3|6853.3|6
1722878170000|2024-08-05 17:16:10|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1722878180000|2024-08-05 17:16:20|6872.7|6857.7|6873.1|6858.1|6873.1|6858.1|6872.7|6857.7|4
1722878190000|2024-08-05 17:16:30|6873.3|6858.3|6874.3|6859.3|6875.6|6860.6|6873.3|6858.3|4
1722878200000|2024-08-05 17:16:40|6874.5|6859.5|6875|6860|6875|6860|6874.5|6859.5|1
1722878210000|2024-08-05 17:16:50|6874.6|6859.6|6874.8|6859.8|6874.8|6859.8|6874.5|6859.5|2
1722878220000|2024-08-05 17:17:00|6875.2|6860.2|6876.8|6861.8|6877.4|6862.4|6875|6860|7
1722878230000|2024-08-05 17:17:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|1
1722878240000|2024-08-05 17:17:20|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.8|6860.8|7
1722878250000|2024-08-05 17:17:30|6876.3|6861.3|6876.3|6861.3|6877.5|6862.5|6876.3|6861.3|1
1722878260000|2024-08-05 17:17:40|6875|6860|6873|6858|6875|6860|6873|6858|6
1722878270000|2024-08-05 17:17:50|6873.3|6858.3|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1722878280000|2024-08-05 17:18:00|6874|6859|6876.3|6861.3|6876.8|6861.8|6873.6|6858.6|6
1722878290000|2024-08-05 17:18:10|6877|6862|6877.8|6862.8|6877.8|6862.8|6877|6862|4
1722878300000|2024-08-05 17:18:20|6878.7|6863.7|6879.7|6864.7|6879.7|6864.7|6878.7|6863.7|7
1722878310000|2024-08-05 17:18:30|6880.5|6865.5|6881.5|6866.5|6881.5|6866.5|6880.5|6865.5|4
1722878320000|2024-08-05 17:18:40|6879.2|6864.2|6877.7|6862.7|6879.2|6864.2|6876.7|6861.7|7
1722878340000|2024-08-05 17:19:00|6876.7|6861.7|6875.4|6860.4|6876.7|6861.7|6873.7|6858.7|12
1722878350000|2024-08-05 17:19:10|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1722878360000|2024-08-05 17:19:20|6875.3|6860.3|6870|6855|6875.3|6860.3|6870|6855|6
1722878370000|2024-08-05 17:19:30|6869.7|6854.7|6865.1|6850.1|6869.7|6854.7|6865.1|6850.1|20
1722878380000|2024-08-05 17:19:40|6865.3|6850.3|6868.6|6853.6|6868.6|6853.6|6865.3|6850.3|6
1722878390000|2024-08-05 17:19:50|6869.3|6854.3|6871|6856|6871|6856|6869.3|6854.3|2
1722878400000|2024-08-05 17:20:00|6871.3|6856.3|6870.6|6855.6|6871.5|6856.5|6870.6|6855.6|2
1722878410000|2024-08-05 17:20:10|6871.7|6856.7|6872|6857|6872|6857|6871.7|6856.7|2
1722878420000|2024-08-05 17:20:20|6871|6856|6869.1|6854.1|6871|6856|6869.1|6854.1|6
1722878430000|2024-08-05 17:20:30|6870.1|6855.1|6869.5|6854.5|6871.5|6856.5|6868.8|6853.8|6
1722878440000|2024-08-05 17:20:40|6870|6855|6870.1|6855.1|6870.1|6855.1|6869.8|6854.8|0
1722878450000|2024-08-05 17:20:50|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|0
1722878460000|2024-08-05 17:21:00|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1722878470000|2024-08-05 17:21:10|6869|6854|6868.6|6853.6|6869|6854|6868.6|6853.6|0
1722878490000|2024-08-05 17:21:30|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1722878520000|2024-08-05 17:22:00|6868.8|6853.8|6870.5|6855.5|6873|6858|6868.8|6853.8|24
1722878530000|2024-08-05 17:22:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|3
1722878540000|2024-08-05 17:22:20|6871.5|6856.5|6873.1|6858.1|6873.1|6858.1|6871.5|6856.5|1
1722878550000|2024-08-05 17:22:30|6873.5|6858.5|6875.3|6860.3|6875.3|6860.3|6873.5|6858.5|2
1722878560000|2024-08-05 17:22:40|6875.5|6860.5|6875.3|6860.3|6875.5|6860.5|6875.3|6860.3|2
1722878570000|2024-08-05 17:22:50|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|5
1722878580000|2024-08-05 17:23:00|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1722878590000|2024-08-05 17:23:10|6874.3|6859.3|6872.3|6857.3|6874.3|6859.3|6872.3|6857.3|16
1722878600000|2024-08-05 17:23:20|6872.7|6857.7|6872.8|6857.8|6873.3|6858.3|6872.7|6857.7|2
1722878610000|2024-08-05 17:23:30|||||||||2
1722878620000|2024-08-05 17:23:40|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|2
1722878640000|2024-08-05 17:24:00|6872.3|6857.3|6876.6|6861.6|6876.6|6861.6|6872.3|6857.3|20
1722878650000|2024-08-05 17:24:10|6878|6863|6876.5|6861.5|6878|6863|6876.3|6861.3|2
1722878660000|2024-08-05 17:24:20|6877|6862|6877.1|6862.1|6877.1|6862.1|6877|6862|0
1722878680000|2024-08-05 17:24:40|6876.6|6861.6|6873.8|6858.8|6876.6|6861.6|6873.8|6858.8|5
1722878700000|2024-08-05 17:25:00|6874.1|6859.1|6872.8|6857.8|6875.1|6860.1|6872.8|6857.8|16
1722878710000|2024-08-05 17:25:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|9
1722878720000|2024-08-05 17:25:20|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6867.8|6852.8|3
1722878740000|2024-08-05 17:25:40|||||||||1
1722878760000|2024-08-05 17:26:00|6869.2|6854.2|6868.2|6853.2|6869.2|6854.2|6868.2|6853.2|2
1722878790000|2024-08-05 17:26:30|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1722878800000|2024-08-05 17:26:40|6868.3|6853.3|6869.2|6854.2|6869.2|6854.2|6867.8|6852.8|6
1722878810000|2024-08-05 17:26:50|6870.7|6855.7|6867.7|6852.7|6870.8|6855.8|6867.7|6852.7|22
1722878820000|2024-08-05 17:27:00|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|3
1722878830000|2024-08-05 17:27:10|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|1
1722878850000|2024-08-05 17:27:30|6868.9|6853.9|6869.4|6854.4|6869.4|6854.4|6868.9|6853.9|1
1722878880000|2024-08-05 17:28:00|6869.3|6854.3|6870.5|6855.5|6870.5|6855.5|6868.5|6853.5|4
1722878890000|2024-08-05 17:28:10|6870.7|6855.7|6870.3|6855.3|6870.7|6855.7|6870.3|6855.3|1
1722878900000|2024-08-05 17:28:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1722878910000|2024-08-05 17:28:30|6870.3|6855.3|6869.8|6854.8|6870.3|6855.3|6869.8|6854.8|1
1722878920000|2024-08-05 17:28:40|6869.6|6854.6|6867.1|6852.1|6869.6|6854.6|6867.1|6852.1|2
1722878930000|2024-08-05 17:28:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|3
1722878940000|2024-08-05 17:29:00|6867.9|6852.9|6869.9|6854.9|6870.6|6855.6|6867.9|6852.9|5
1722878950000|2024-08-05 17:29:10|6870.1|6855.1|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|3
1722878960000|2024-08-05 17:29:20|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1722879000000|2024-08-05 17:30:00|6869.1|6854.1|6870.8|6855.8|6870.8|6855.8|6868.9|6853.9|8
1722879010000|2024-08-05 17:30:10|6870.9|6855.9|6873.4|6858.4|6873.6|6858.6|6870.9|6855.9|7
1722879020000|2024-08-05 17:30:20|6872.6|6857.6|6871.4|6856.4|6872.6|6857.6|6871.4|6856.4|8
1722879030000|2024-08-05 17:30:30|6871.6|6856.6|6870.6|6855.6|6871.6|6856.6|6870.6|6855.6|2
1722879060000|2024-08-05 17:31:00|6870.9|6855.9|6866.4|6851.4|6871.1|6856.1|6865.7|6850.7|11
1722879070000|2024-08-05 17:31:10|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|0
1722879080000|2024-08-05 17:31:20|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.2|6850.2|0
1722879100000|2024-08-05 17:31:40|6866.4|6851.4|6866.6|6851.6|6867.4|6852.4|6866.4|6851.4|11
1722879110000|2024-08-05 17:31:50|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1722879130000|2024-08-05 17:32:10|6862|6847|6863.1|6848.1|6863.6|6848.6|6862|6847|7
1722879140000|2024-08-05 17:32:20|6862|6847|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|0
1722879150000|2024-08-05 17:32:30|6862.4|6847.4|6864.7|6849.7|6865.1|6850.1|6861.9|6846.9|18
1722879160000|2024-08-05 17:32:40|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|0
1722879170000|2024-08-05 17:32:50|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1722879190000|2024-08-05 17:33:10|6862.3|6847.3|6861.7|6846.7|6862.3|6847.3|6861.3|6846.3|13
1722879200000|2024-08-05 17:33:20|6862.1|6847.1|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|11
1722879210000|2024-08-05 17:33:30|6861.2|6846.2|6860.1|6845.1|6861.2|6846.2|6860.1|6845.1|0
1722879220000|2024-08-05 17:33:40|6859.5|6844.5|6859.8|6844.8|6859.8|6844.8|6859.5|6844.5|0
1722879230000|2024-08-05 17:33:50|6859|6844|6858.5|6843.5|6859|6844|6858.5|6843.5|1
1722879240000|2024-08-05 17:34:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1722879250000|2024-08-05 17:34:10|6858|6843|6857.3|6842.3|6858|6843|6857.3|6842.3|3
1722879270000|2024-08-05 17:34:30|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.1|6842.1|5
1722879280000|2024-08-05 17:34:40|6857.1|6842.1|6857.5|6842.5|6857.5|6842.5|6857.1|6842.1|3
1722879290000|2024-08-05 17:34:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1722879300000|2024-08-05 17:35:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.1|6842.1|4
1722879310000|2024-08-05 17:35:10|6860|6845|6857.5|6842.5|6860.8|6845.8|6857.5|6842.5|12
1722879320000|2024-08-05 17:35:20|6857|6842|6856|6841|6857|6842|6856|6841|1
1722879340000|2024-08-05 17:35:40|6855.8|6840.8|6854.3|6839.3|6855.8|6840.8|6854.3|6839.3|1
1722879350000|2024-08-05 17:35:50|6854.6|6839.6|6855.7|6840.7|6855.7|6840.7|6854.6|6839.6|6
1722879360000|2024-08-05 17:36:00|6855.3|6840.3|6855.7|6840.7|6855.7|6840.7|6855.3|6840.3|2
1722879370000|2024-08-05 17:36:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1722879380000|2024-08-05 17:36:20|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|5
1722879400000|2024-08-05 17:36:40|6856.7|6841.7|6857.8|6842.8|6857.8|6842.8|6856.7|6841.7|3
1722879420000|2024-08-05 17:37:00|6858.3|6843.3|6859.8|6844.8|6860.3|6845.3|6858.3|6843.3|15
1722879440000|2024-08-05 17:37:20|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|4
1722879450000|2024-08-05 17:37:30|6861.3|6846.3|6862.3|6847.3|6862.3|6847.3|6861.3|6846.3|1
1722879460000|2024-08-05 17:37:40|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1722879470000|2024-08-05 17:37:50|6862.3|6847.3|6861.3|6846.3|6862.3|6847.3|6861.3|6846.3|0
1722879480000|2024-08-05 17:38:00|6861.7|6846.7|6865.9|6850.9|6865.9|6850.9|6861.7|6846.7|8
1722879490000|2024-08-05 17:38:10|6866.3|6851.3|6866.7|6851.7|6866.7|6851.7|6865.7|6850.7|13
1722879500000|2024-08-05 17:38:20|6866.3|6851.3|6865.6|6850.6|6866.3|6851.3|6865.6|6850.6|0
1722879510000|2024-08-05 17:38:30|6866.1|6851.1|6867.1|6852.1|6867.1|6852.1|6865.7|6850.7|2
1722879520000|2024-08-05 17:38:40|6868.1|6853.1|6867|6852|6868.6|6853.6|6867|6852|2
1722879530000|2024-08-05 17:38:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1722879540000|2024-08-05 17:39:00|6867.4|6852.4|6870.9|6855.9|6872.3|6857.3|6867.4|6852.4|13
1722879550000|2024-08-05 17:39:10|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6870.9|6855.9|2
1722879560000|2024-08-05 17:39:20|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1722879570000|2024-08-05 17:39:30|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|11
1722879590000|2024-08-05 17:39:50|6872.3|6857.3|6869.9|6854.9|6872.3|6857.3|6869.9|6854.9|7
1722879600000|2024-08-05 17:40:00|6870.6|6855.6|6867.9|6852.9|6870.6|6855.6|6867.9|6852.9|6
1722879610000|2024-08-05 17:40:10|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|4
1722879620000|2024-08-05 17:40:20|6869.3|6854.3|6869.4|6854.4|6871.3|6856.3|6868.9|6853.9|15
1722879630000|2024-08-05 17:40:30|6869.3|6854.3|6869.1|6854.1|6869.3|6854.3|6868.3|6853.3|7
1722879640000|2024-08-05 17:40:40|6870.6|6855.6|6869.9|6854.9|6871.3|6856.3|6869.9|6854.9|6
1722879650000|2024-08-05 17:40:50|6869.7|6854.7|6869.6|6854.6|6869.7|6854.7|6869.6|6854.6|0
1722879660000|2024-08-05 17:41:00|6871.1|6856.1|6871.9|6856.9|6871.9|6856.9|6871.1|6856.1|7
1722879670000|2024-08-05 17:41:10|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|8
1722879690000|2024-08-05 17:41:30|6870.6|6855.6|6869.6|6854.6|6870.6|6855.6|6869.6|6854.6|1
1722879700000|2024-08-05 17:41:40|6869.4|6854.4|6870.1|6855.1|6870.4|6855.4|6869.4|6854.4|5
1722879710000|2024-08-05 17:41:50|6870.6|6855.6|6870.9|6855.9|6870.9|6855.9|6870.1|6855.1|1
1722879720000|2024-08-05 17:42:00|6871.1|6856.1|6871.1|6856.1|6873.8|6858.8|6870.8|6855.8|18
1722879730000|2024-08-05 17:42:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|3
1722879740000|2024-08-05 17:42:20|6870.9|6855.9|6869.9|6854.9|6870.9|6855.9|6869.9|6854.9|4
1722879750000|2024-08-05 17:42:30|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.4|6853.4|2
1722879760000|2024-08-05 17:42:40|6866.6|6851.6|6866.9|6851.9|6866.9|6851.9|6866.6|6851.6|1
1722879770000|2024-08-05 17:42:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1722879780000|2024-08-05 17:43:00|6867.6|6852.6|6868.4|6853.4|6868.8|6853.8|6867.6|6852.6|9
1722879790000|2024-08-05 17:43:10|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|1
1722879800000|2024-08-05 17:43:20|6867.4|6852.4|6867.3|6852.3|6867.4|6852.4|6866.4|6851.4|4
1722879810000|2024-08-05 17:43:30|6867.6|6852.6|6867.8|6852.8|6867.8|6852.8|6867.6|6852.6|0
1722879820000|2024-08-05 17:43:40|6868.3|6853.3|6869.8|6854.8|6869.8|6854.8|6868.3|6853.3|12
1722879830000|2024-08-05 17:43:50|6867.6|6852.6|6866.9|6851.9|6867.6|6852.6|6866.9|6851.9|7
1722879840000|2024-08-05 17:44:00|6868.4|6853.4|6865.9|6850.9|6868.4|6853.4|6865.9|6850.9|2
1722879850000|2024-08-05 17:44:10|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1722879860000|2024-08-05 17:44:20|6865.4|6850.4|6865.8|6850.8|6866.6|6851.6|6865.4|6850.4|3
1722879870000|2024-08-05 17:44:30|6866.6|6851.6|6866.1|6851.1|6866.6|6851.6|6866.1|6851.1|8
1722879880000|2024-08-05 17:44:40|6866.5|6851.5|6868.1|6853.1|6868.1|6853.1|6866.5|6851.5|8
1722879890000|2024-08-05 17:44:50|6868.2|6853.2|6870.5|6855.5|6870.5|6855.5|6868.2|6853.2|29
1722879900000|2024-08-05 17:45:00|6870.1|6855.1|6868.3|6853.3|6870.3|6855.3|6868.3|6853.3|14
1722879920000|2024-08-05 17:45:20|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|1
1722879940000|2024-08-05 17:45:40|6868|6853|6870.5|6855.5|6870.5|6855.5|6868|6853|9
1722879950000|2024-08-05 17:45:50|6869|6854|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|1
1722879960000|2024-08-05 17:46:00|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|4
1722879970000|2024-08-05 17:46:10|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1722879980000|2024-08-05 17:46:20|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6868.8|6853.8|2
1722879990000|2024-08-05 17:46:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1722880000000|2024-08-05 17:46:40|6869|6854|6868|6853|6869|6854|6868|6853|5
1722880020000|2024-08-05 17:47:00|6867.8|6852.8|6869.5|6854.5|6870.2|6855.2|6867.3|6852.3|23
1722880030000|2024-08-05 17:47:10|6869.8|6854.8|6868.8|6853.8|6870.2|6855.2|6868.8|6853.8|4
1722880040000|2024-08-05 17:47:20|6868.7|6853.7|6869.2|6854.2|6869.2|6854.2|6868.7|6853.7|1
1722880050000|2024-08-05 17:47:30|6868.8|6853.8|6869.2|6854.2|6869.2|6854.2|6868.8|6853.8|1
1722880060000|2024-08-05 17:47:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|2
1722880070000|2024-08-05 17:47:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|23
1722880080000|2024-08-05 17:48:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1722880090000|2024-08-05 17:48:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1722880110000|2024-08-05 17:48:30|6867.4|6852.4|6868.4|6853.4|6868.4|6853.4|6867.4|6852.4|3
1722880140000|2024-08-05 17:49:00|6868.1|6853.1|6865.4|6850.4|6868.1|6853.1|6865.4|6850.4|10
1722880150000|2024-08-05 17:49:10|6864.2|6849.2|6863.6|6848.6|6864.2|6849.2|6863.6|6848.6|1
1722880160000|2024-08-05 17:49:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1722880170000|2024-08-05 17:49:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1722880200000|2024-08-05 17:50:00|6862.9|6847.9|6861.9|6846.9|6864.3|6849.3|6861.9|6846.9|12
1722880210000|2024-08-05 17:50:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1722880220000|2024-08-05 17:50:20|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|1
1722880230000|2024-08-05 17:50:30|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1722880240000|2024-08-05 17:50:40|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1722880280000|2024-08-05 17:51:20|6861.9|6846.9|6860.9|6845.9|6861.9|6846.9|6860.9|6845.9|2
1722880290000|2024-08-05 17:51:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|2
1722880310000|2024-08-05 17:51:50|6860.9|6845.9|6861.3|6846.3|6861.3|6846.3|6860.9|6845.9|1
1722880320000|2024-08-05 17:52:00|6861.6|6846.6|6864.8|6849.8|6864.8|6849.8|6861.6|6846.6|7
1722880330000|2024-08-05 17:52:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1722880340000|2024-08-05 17:52:20|6865.2|6850.2|6866.8|6851.8|6867.1|6852.1|6865.2|6850.2|7
1722880350000|2024-08-05 17:52:30|6867.5|6852.5|6865.4|6850.4|6867.5|6852.5|6865.4|6850.4|1
1722880370000|2024-08-05 17:52:50|6865.1|6850.1|6861.4|6846.4|6865.1|6850.1|6861.4|6846.4|6
1722880380000|2024-08-05 17:53:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1722880390000|2024-08-05 17:53:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|13
1722880400000|2024-08-05 17:53:20|6860|6845|6860|6845|6860|6845|6860|6845|11
1722880410000|2024-08-05 17:53:30|6859.8|6844.8|6860.9|6845.9|6860.9|6845.9|6859.8|6844.8|14
1722880420000|2024-08-05 17:53:40|6861.2|6846.2|6860.6|6845.6|6861.4|6846.4|6860.5|6845.5|1
1722880430000|2024-08-05 17:53:50|6861|6846|6861.5|6846.5|6861.5|6846.5|6861|6846|1
1722880440000|2024-08-05 17:54:00|6862.2|6847.2|6860.8|6845.8|6862.6|6847.6|6860.8|6845.8|5
1722880450000|2024-08-05 17:54:10|6860.1|6845.1|6860.1|6845.1|6860.6|6845.6|6860.1|6845.1|0
1722880460000|2024-08-05 17:54:20|6859.8|6844.8|6858.3|6843.3|6860.3|6845.3|6858.3|6843.3|9
1722880470000|2024-08-05 17:54:30|6859.8|6844.8|6859.4|6844.4|6859.8|6844.8|6859.4|6844.4|2
1722880480000|2024-08-05 17:54:40|6859.3|6844.3|6857.8|6842.8|6859.3|6844.3|6857.8|6842.8|9
1722880500000|2024-08-05 17:55:00|6858.8|6843.8|6858.4|6843.4|6858.8|6843.8|6858.4|6843.4|2
1722880510000|2024-08-05 17:55:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1722880520000|2024-08-05 17:55:20|6858.6|6843.6|6859.9|6844.9|6859.9|6844.9|6858.6|6843.6|6
1722880530000|2024-08-05 17:55:30|6860.1|6845.1|6859.1|6844.1|6860.1|6845.1|6859.1|6844.1|4
1722880540000|2024-08-05 17:55:40|6858.1|6843.1|6857.8|6842.8|6858.1|6843.1|6857.8|6842.8|1
1722880560000|2024-08-05 17:56:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1722880570000|2024-08-05 17:56:10|6857.8|6842.8|6857.4|6842.4|6857.8|6842.8|6856.8|6841.8|8
1722880580000|2024-08-05 17:56:20|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1722880590000|2024-08-05 17:56:30|||||||||1
1722880600000|2024-08-05 17:56:40|6857.5|6842.5|6857.3|6842.3|6857.6|6842.6|6857.3|6842.3|1
1722880610000|2024-08-05 17:56:50|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1722880620000|2024-08-05 17:57:00|6857.1|6842.1|6855|6840|6857.1|6842.1|6854.6|6839.6|24
1722880630000|2024-08-05 17:57:10|6855.1|6840.1|6854.3|6839.3|6855.1|6840.1|6854.3|6839.3|0
1722880640000|2024-08-05 17:57:20|6854.6|6839.6|6855.1|6840.1|6855.1|6840.1|6854.6|6839.6|4
1722880660000|2024-08-05 17:57:40|||||||||1
1722880670000|2024-08-05 17:57:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|2
1722880680000|2024-08-05 17:58:00|6855.1|6840.1|6854.3|6839.3|6855.1|6840.1|6854.3|6839.3|3
1722880710000|2024-08-05 17:58:30|6854.1|6839.1|6853.8|6838.8|6854.1|6839.1|6853.8|6838.8|0
1722880720000|2024-08-05 17:58:40|6853.6|6838.6|6853.8|6838.8|6853.8|6838.8|6853.6|6838.6|4
1722880730000|2024-08-05 17:58:50|6851.3|6836.3|6852.4|6837.4|6852.4|6837.4|6850.8|6835.8|7
1722880740000|2024-08-05 17:59:00|6852.6|6837.6|6851.3|6836.3|6852.6|6837.6|6851.3|6836.3|5
1722880750000|2024-08-05 17:59:10|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|2
1722880760000|2024-08-05 17:59:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1722880780000|2024-08-05 17:59:40|6851.1|6836.1|6850.8|6835.8|6851.1|6836.1|6850.8|6835.8|7
1722880800000|2024-08-05 18:00:00|6849.2|6834.2|6847.8|6832.8|6849.2|6834.2|6847.8|6832.8|13
1722880810000|2024-08-05 18:00:10|6847.4|6832.4|6845.7|6830.7|6847.8|6832.8|6845.7|6830.7|6
1722880820000|2024-08-05 18:00:20|6846.6|6831.6|6846.3|6831.3|6846.6|6831.6|6846.3|6831.3|10
1722880830000|2024-08-05 18:00:30|6848.3|6833.3|6847.3|6832.3|6848.3|6833.3|6847.3|6832.3|5
1722880840000|2024-08-05 18:00:40|6847.6|6832.6|6848.9|6833.9|6848.9|6833.9|6847.6|6832.6|7
1722880860000|2024-08-05 18:01:00|6849.1|6834.1|6849.8|6834.8|6852|6837|6849.1|6834.1|6
1722880870000|2024-08-05 18:01:10|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|1
1722880880000|2024-08-05 18:01:20|6847.5|6832.5|6844|6829|6847.5|6832.5|6844|6829|1
1722880890000|2024-08-05 18:01:30|6843.9|6828.9|6844.5|6829.5|6844.9|6829.9|6843.5|6828.5|6
1722880900000|2024-08-05 18:01:40|6843|6828|6841.6|6826.6|6843|6828|6841.6|6826.6|18
1722880910000|2024-08-05 18:01:50|6841.3|6826.3|6842.5|6827.5|6842.5|6827.5|6840.3|6825.3|17
1722880920000|2024-08-05 18:02:00|6842.9|6827.9|6840.6|6825.6|6844|6829|6840.6|6825.6|17
1722880930000|2024-08-05 18:02:10|6839.1|6824.1|6839.5|6824.5|6839.5|6824.5|6839.1|6824.1|10
1722880940000|2024-08-05 18:02:20|6841.4|6826.4|6842.4|6827.4|6843.1|6828.1|6841.4|6826.4|8
1722880950000|2024-08-05 18:02:30|6843.1|6828.1|6842|6827|6843.1|6828.1|6842|6827|2
1722880960000|2024-08-05 18:02:40|6841.7|6826.7|6842.2|6827.2|6842.2|6827.2|6841.7|6826.7|3
1722880970000|2024-08-05 18:02:50|6842.6|6827.6|6841|6826|6842.6|6827.6|6841|6826|3
1722880980000|2024-08-05 18:03:00|6840.9|6825.9|6840|6825|6840.9|6825.9|6840|6825|0
1722880990000|2024-08-05 18:03:10|6841|6826|6841.5|6826.5|6841.9|6826.9|6841|6826|7
1722881000000|2024-08-05 18:03:20|6841|6826|6840.9|6825.9|6841|6826|6840.9|6825.9|3
1722881010000|2024-08-05 18:03:30|6840.1|6825.1|6839.8|6824.8|6840.1|6825.1|6839.8|6824.8|9
1722881020000|2024-08-05 18:03:40|||||||||1
1722881030000|2024-08-05 18:03:50|6839.6|6824.6|6837.8|6822.8|6839.6|6824.6|6837.8|6822.8|7
1722881040000|2024-08-05 18:04:00|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6835.4|6820.4|18
1722881050000|2024-08-05 18:04:10|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|2
1722881060000|2024-08-05 18:04:20|6836.8|6821.8|6836.4|6821.4|6837.1|6822.1|6835.9|6820.9|9
1722881080000|2024-08-05 18:04:40|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|5
1722881090000|2024-08-05 18:04:50|6835.1|6820.1|6836.6|6821.6|6836.6|6821.6|6834.9|6819.9|8
1722881100000|2024-08-05 18:05:00|6836.9|6821.9|6838.6|6823.6|6839.1|6824.1|6836.9|6821.9|6
1722881110000|2024-08-05 18:05:10|6839.3|6824.3|6838.1|6823.1|6839.3|6824.3|6838.1|6823.1|9
1722881120000|2024-08-05 18:05:20|6837.1|6822.1|6835.4|6820.4|6837.1|6822.1|6835.4|6820.4|7
1722881130000|2024-08-05 18:05:30|6834.9|6819.9|6835.7|6820.7|6835.7|6820.7|6834.9|6819.9|2
1722881140000|2024-08-05 18:05:40|||||||||6
1722881150000|2024-08-05 18:05:50|6835.9|6820.9|6832.9|6817.9|6835.9|6820.9|6832.9|6817.9|11
1722881160000|2024-08-05 18:06:00|6833.4|6818.4|6830.9|6815.9|6833.4|6818.4|6830.9|6815.9|8
1722881170000|2024-08-05 18:06:10|6831.7|6816.7|6830.7|6815.7|6831.7|6816.7|6830.7|6815.7|28
1722881180000|2024-08-05 18:06:20|6830.2|6815.2|6830.2|6815.2|6830.3|6815.3|6830.2|6815.2|7
1722881190000|2024-08-05 18:06:30|6830.3|6815.3|6832.2|6817.2|6832.2|6817.2|6830.3|6815.3|4
1722881200000|2024-08-05 18:06:40|6832.3|6817.3|6831.4|6816.4|6832.3|6817.3|6831.4|6816.4|3
1722881210000|2024-08-05 18:06:50|6829.8|6814.8|6829|6814|6829.8|6814.8|6829|6814|3
1722881220000|2024-08-05 18:07:00|6830.8|6815.8|6827.8|6812.8|6830.8|6815.8|6827.4|6812.4|24
1722881230000|2024-08-05 18:07:10|6828.2|6813.2|6827.7|6812.7|6828.8|6813.8|6827.7|6812.7|2
1722881240000|2024-08-05 18:07:20|6828|6813|6828.2|6813.2|6828.7|6813.7|6828|6813|2
1722881250000|2024-08-05 18:07:30|6828.3|6813.3|6827.8|6812.8|6828.3|6813.3|6827.8|6812.8|0
1722881260000|2024-08-05 18:07:40|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|11
1722881270000|2024-08-05 18:07:50|6827.7|6812.7|6827.1|6812.1|6827.7|6812.7|6826.3|6811.3|6
1722881280000|2024-08-05 18:08:00|6827.8|6812.8|6827.9|6812.9|6827.9|6812.9|6827.2|6812.2|10
1722881290000|2024-08-05 18:08:10|6830.2|6815.2|6831.3|6816.3|6831.3|6816.3|6830.2|6815.2|3
1722881300000|2024-08-05 18:08:20|6831.8|6816.8|6831.9|6816.9|6832.3|6817.3|6831.8|6816.8|4
1722881310000|2024-08-05 18:08:30|6831.8|6816.8|6831.9|6816.9|6831.9|6816.9|6831.8|6816.8|1
1722881320000|2024-08-05 18:08:40|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6830.6|6815.6|19
1722881330000|2024-08-05 18:08:50|6832|6817|6831.9|6816.9|6832.4|6817.4|6831.7|6816.7|4
1722881340000|2024-08-05 18:09:00|6832.1|6817.1|6829.4|6814.4|6832.8|6817.8|6829.4|6814.4|6
1722881350000|2024-08-05 18:09:10|6829.1|6814.1|6829|6814|6829.7|6814.7|6828.4|6813.4|11
1722881360000|2024-08-05 18:09:20|6828.7|6813.7|6832.7|6817.7|6832.7|6817.7|6828.5|6813.5|5
1722881370000|2024-08-05 18:09:30|6832.4|6817.4|6832.2|6817.2|6832.4|6817.4|6832.2|6817.2|1
1722881380000|2024-08-05 18:09:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1722881390000|2024-08-05 18:09:50|6832.1|6817.1|6832.2|6817.2|6832.2|6817.2|6832.1|6817.1|3
1722881400000|2024-08-05 18:10:00|6832.6|6817.6|6831.2|6816.2|6832.9|6817.9|6831.1|6816.1|14
1722881410000|2024-08-05 18:10:10|||||||||9
1722881420000|2024-08-05 18:10:20|6830.5|6815.5|6831.1|6816.1|6831.1|6816.1|6830.4|6815.4|12
1722881430000|2024-08-05 18:10:30|6831.2|6816.2|6839.3|6824.3|6839.3|6824.3|6831.2|6816.2|27
1722881440000|2024-08-05 18:10:40|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6838.6|6823.6|11
1722881450000|2024-08-05 18:10:50|6841|6826|6840.2|6825.2|6841.2|6826.2|6840.2|6825.2|18
1722881460000|2024-08-05 18:11:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6836.4|6821.4|8
1722881470000|2024-08-05 18:11:10|6839.1|6824.1|6840.3|6825.3|6840.3|6825.3|6839.1|6824.1|3
1722881480000|2024-08-05 18:11:20|6839.9|6824.9|6839.6|6824.6|6839.9|6824.9|6839.6|6824.6|1
1722881490000|2024-08-05 18:11:30|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6837.7|6822.7|11
1722881510000|2024-08-05 18:11:50|6838.5|6823.5|6837.4|6822.4|6838.5|6823.5|6836.9|6821.9|16
1722881520000|2024-08-05 18:12:00|6839.7|6824.7|6839.3|6824.3|6841.5|6826.5|6839.3|6824.3|25
1722881530000|2024-08-05 18:12:10|6839.7|6824.7|6840.4|6825.4|6841.4|6826.4|6839.7|6824.7|11
1722881540000|2024-08-05 18:12:20|6840.9|6825.9|6841.1|6826.1|6841.7|6826.7|6840.2|6825.2|10
1722881550000|2024-08-05 18:12:30|6841.2|6826.2|6848.2|6833.2|6848.2|6833.2|6841.2|6826.2|29
1722881560000|2024-08-05 18:12:40|6848.3|6833.3|6842.1|6827.1|6848.3|6833.3|6842.1|6827.1|18
1722881570000|2024-08-05 18:12:50|6841.6|6826.6|6840|6825|6841.6|6826.6|6840|6825|8
1722881580000|2024-08-05 18:13:00|6841.8|6826.8|6838.2|6823.2|6842.4|6827.4|6838.2|6823.2|24
1722881590000|2024-08-05 18:13:10|6836.9|6821.9|6836|6821|6836.9|6821.9|6836|6821|22
1722881600000|2024-08-05 18:13:20|6835.8|6820.8|6834.9|6819.9|6836.3|6821.3|6834.6|6819.6|41
1722881610000|2024-08-05 18:13:30|6834.6|6819.6|6833.2|6818.2|6834.6|6819.6|6832.6|6817.6|56
1722881620000|2024-08-05 18:13:40|6833.4|6818.4|6834.1|6819.1|6834.1|6819.1|6833.4|6818.4|10
1722881630000|2024-08-05 18:13:50|6834.2|6819.2|6834.6|6819.6|6834.6|6819.6|6834.2|6819.2|16
1722881640000|2024-08-05 18:14:00|6834.2|6819.2|6829.4|6814.4|6834.5|6819.5|6829.4|6814.4|91
1722881650000|2024-08-05 18:14:10|6828.4|6813.4|6829.4|6814.4|6829.4|6814.4|6826.6|6811.6|118
1722881660000|2024-08-05 18:14:20|6829.8|6814.8|6830.7|6815.7|6831.7|6816.7|6828.3|6813.3|148
1722881670000|2024-08-05 18:14:30|6830.2|6815.2|6834.8|6819.8|6835.3|6820.3|6829.3|6814.3|127
1722881680000|2024-08-05 18:14:40|6834.1|6819.1|6836.2|6821.2|6836.8|6821.8|6833.8|6818.8|153
1722881690000|2024-08-05 18:14:50|6836.7|6821.7|6835.5|6820.5|6836.7|6821.7|6833.5|6818.5|117
1722881700000|2024-08-05 18:15:00|6835.9|6820.9|6835.6|6820.6|6836.2|6821.2|6835.2|6820.2|44
1722881710000|2024-08-05 18:15:10|6835.1|6820.1|6831|6816|6835.1|6820.1|6830.9|6815.9|5
1722881720000|2024-08-05 18:15:20|6830.5|6815.5|6831.5|6816.5|6831.9|6816.9|6830.5|6815.5|5
1722881730000|2024-08-05 18:15:30|6831.4|6816.4|6831.5|6816.5|6832|6817|6831.4|6816.4|4
1722881740000|2024-08-05 18:15:40|6831.2|6816.2|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|0
1722881750000|2024-08-05 18:15:50|6830.2|6815.2|6832.7|6817.7|6832.7|6817.7|6830|6815|10
1722881760000|2024-08-05 18:16:00|6834|6819|6835.4|6820.4|6835.9|6820.9|6834|6819|6
1722881770000|2024-08-05 18:16:10|6835.5|6820.5|6835.5|6820.5|6836.1|6821.1|6835|6820|7
1722881780000|2024-08-05 18:16:20|6836|6821|6835.2|6820.2|6836|6821|6835.2|6820.2|2
1722881790000|2024-08-05 18:16:30|6835|6820|6835|6820|6835|6820|6835|6820|3
1722881800000|2024-08-05 18:16:40|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1722881810000|2024-08-05 18:16:50|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.5|6820.5|7
1722881820000|2024-08-05 18:17:00|6837|6822|6833.8|6818.8|6838|6823|6833.8|6818.8|18
1722881830000|2024-08-05 18:17:10|6834.2|6819.2|6831.2|6816.2|6834.2|6819.2|6829.5|6814.5|12
1722881840000|2024-08-05 18:17:20|6831.4|6816.4|6829.4|6814.4|6832.2|6817.2|6829.4|6814.4|40
1722881850000|2024-08-05 18:17:30|6829.8|6814.8|6828.8|6813.8|6831.2|6816.2|6828.8|6813.8|8
1722881860000|2024-08-05 18:17:40|6829.5|6814.5|6828.7|6813.7|6829.7|6814.7|6826.9|6811.9|25
1722881870000|2024-08-05 18:17:50|6826.9|6811.9|6826.1|6811.1|6826.9|6811.9|6826.1|6811.1|36
1722881880000|2024-08-05 18:18:00|6827.5|6812.5|6823.7|6808.7|6828.4|6813.4|6823.7|6808.7|21
1722881890000|2024-08-05 18:18:10|6824.1|6809.1|6826.1|6811.1|6826.1|6811.1|6822.9|6807.9|7
1722881900000|2024-08-05 18:18:20|6823.7|6808.7|6823.7|6808.7|6824|6809|6822.7|6807.7|27
1722881910000|2024-08-05 18:18:30|6824|6809|6823.4|6808.4|6825.4|6810.4|6823.4|6808.4|7
1722881920000|2024-08-05 18:18:40|6824.4|6809.4|6823.9|6808.9|6825|6810|6823.9|6808.9|23
1722881930000|2024-08-05 18:18:50|6823.5|6808.5|6819.3|6804.3|6823.9|6808.9|6818.3|6803.3|39
1722881940000|2024-08-05 18:19:00|6819.8|6804.8|6813.7|6798.7|6819.8|6804.8|6813.7|6798.7|31
1722881950000|2024-08-05 18:19:10|6814|6799|6819|6804|6819|6804|6814|6799|18
1722881960000|2024-08-05 18:19:20|6818.2|6803.2|6817.8|6802.8|6819.5|6804.5|6817.8|6802.8|18
1722881970000|2024-08-05 18:19:30|6817.7|6802.7|6815.5|6800.5|6818|6803|6815.5|6800.5|12
1722881980000|2024-08-05 18:19:40|6817.2|6802.2|6820.2|6805.2|6820.9|6805.9|6815.5|6800.5|22
1722881990000|2024-08-05 18:19:50|6818.7|6803.7|6819.5|6804.5|6820.8|6805.8|6815.7|6800.7|36
1722906000000|2024-08-06 01:00:00|6838.1|6823.1|6835.9|6820.9|6839.6|6824.6|6835.6|6820.6|42
1722906010000|2024-08-06 01:00:10|6836.1|6821.1|6835.6|6820.6|6838.6|6823.6|6835.6|6820.6|4
1722906020000|2024-08-06 01:00:20|6835.2|6820.2|6838.1|6823.1|6838.1|6823.1|6835.1|6820.1|12
1722906030000|2024-08-06 01:00:30|6838.6|6823.6|6841.4|6826.4|6841.4|6826.4|6838.6|6823.6|5
1722906040000|2024-08-06 01:00:40|6841.1|6826.1|6843.1|6828.1|6843.1|6828.1|6841.1|6826.1|9
1722906050000|2024-08-06 01:00:50|6845.9|6830.9|6847.1|6832.1|6847.1|6832.1|6845.9|6830.9|7
1722906060000|2024-08-06 01:01:00|6846.6|6831.6|6840.1|6825.1|6849.5|6834.5|6840.1|6825.1|14
1722906070000|2024-08-06 01:01:10|6839.9|6824.9|6840.6|6825.6|6841.6|6826.6|6839.9|6824.9|0
1722906080000|2024-08-06 01:01:20|6840.9|6825.9|6847.6|6832.6|6847.6|6832.6|6840.6|6825.6|13
1722906090000|2024-08-06 01:01:30|6847.2|6832.2|6846.2|6831.2|6847.2|6832.2|6846.1|6831.1|15
1722906100000|2024-08-06 01:01:40|6848.1|6833.1|6847.1|6832.1|6850.4|6835.4|6847.1|6832.1|6
1722906110000|2024-08-06 01:01:50|6846.7|6831.7|6847|6832|6847|6832|6846.1|6831.1|3
1722906120000|2024-08-06 01:02:00|6847.7|6832.7|6858.9|6843.9|6858.9|6843.9|6847.7|6832.7|17
1722906130000|2024-08-06 01:02:10|6858.2|6843.2|6857.8|6842.8|6858.2|6843.2|6857.8|6842.8|0
1722906140000|2024-08-06 01:02:20|6858.9|6843.9|6859.1|6844.1|6859.4|6844.4|6858.9|6843.9|0
1722906150000|2024-08-06 01:02:30|6858.9|6843.9|6859.8|6844.8|6859.8|6844.8|6858.9|6843.9|0
1722906160000|2024-08-06 01:02:40|6859.9|6844.9|6867|6852|6867|6852|6859.9|6844.9|15
1722906170000|2024-08-06 01:02:50|6866.3|6851.3|6865|6850|6866.3|6851.3|6865|6850|3
1722906180000|2024-08-06 01:03:00|6865.1|6850.1|6866|6851|6866|6851|6865.1|6850.1|8
1722906190000|2024-08-06 01:03:10|6866.7|6851.7|6868.3|6853.3|6868.5|6853.5|6865.1|6850.1|13
1722906200000|2024-08-06 01:03:20|6868.6|6853.6|6869|6854|6869|6854|6868.5|6853.5|1
1722906210000|2024-08-06 01:03:30|6868.3|6853.3|6884.6|6869.6|6884.6|6869.6|6868.3|6853.3|22
1722906220000|2024-08-06 01:03:40|6881.9|6866.9|6874.6|6859.6|6887.1|6872.1|6874.6|6859.6|22
1722906230000|2024-08-06 01:03:50|6872.1|6857.1|6870.8|6855.8|6872.1|6857.1|6870.1|6855.1|1
1722906240000|2024-08-06 01:04:00|6871.1|6856.1|6873.6|6858.6|6875.6|6860.6|6871.1|6856.1|2
1722906250000|2024-08-06 01:04:10|6870.6|6855.6|6866.4|6851.4|6872.6|6857.6|6866.4|6851.4|0
1722906260000|2024-08-06 01:04:20|6870.1|6855.1|6867.9|6852.9|6871.4|6856.4|6865.9|6850.9|0
1722906270000|2024-08-06 01:04:30|6867.6|6852.6|6865.1|6850.1|6867.6|6852.6|6865.1|6850.1|0
1722906280000|2024-08-06 01:04:40|6867.6|6852.6|6864.6|6849.6|6868.6|6853.6|6864.6|6849.6|0
1722906290000|2024-08-06 01:04:50|6864.1|6849.1|6867.8|6852.8|6867.8|6852.8|6864.1|6849.1|2
1722906300000|2024-08-06 01:05:00|6867.1|6852.1|6863.6|6848.6|6867.1|6852.1|6863.6|6848.6|0
1722906320000|2024-08-06 01:05:20|6865.8|6850.8|6864.3|6849.3|6865.8|6850.8|6864.3|6849.3|0
1722906330000|2024-08-06 01:05:30|6864.1|6849.1|6865.8|6850.8|6865.8|6850.8|6864.1|6849.1|0
1722906350000|2024-08-06 01:05:50|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1722906360000|2024-08-06 01:06:00|6862.8|6847.8|6861.1|6846.1|6862.8|6847.8|6860.1|6845.1|2
1722906370000|2024-08-06 01:06:10|6859.6|6844.6|6859.6|6844.6|6861.1|6846.1|6858.6|6843.6|2
1722906390000|2024-08-06 01:06:30|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6859.1|6844.1|0
1722906400000|2024-08-06 01:06:40|6859.6|6844.6|6860|6845|6861.1|6846.1|6859.1|6844.1|0
1722906410000|2024-08-06 01:06:50|6861.1|6846.1|6858.6|6843.6|6861.1|6846.1|6858.6|6843.6|20
1722906420000|2024-08-06 01:07:00|6858.9|6843.9|6864.6|6849.6|6864.6|6849.6|6858.9|6843.9|5
1722906430000|2024-08-06 01:07:10|6865.3|6850.3|6858.9|6843.9|6865.4|6850.4|6858.4|6843.4|6
1722906440000|2024-08-06 01:07:20|||||||||3
1722906460000|2024-08-06 01:07:40|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6857.6|6842.6|1
1722906480000|2024-08-06 01:08:00|6858.9|6843.9|6860.9|6845.9|6863.1|6848.1|6858.9|6843.9|2
1722906490000|2024-08-06 01:08:10|6860.6|6845.6|6860.4|6845.4|6860.6|6845.6|6860.4|6845.4|0
1722906510000|2024-08-06 01:08:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1722906530000|2024-08-06 01:08:50|6859.9|6844.9|6858.4|6843.4|6859.9|6844.9|6858.4|6843.4|10
1722906540000|2024-08-06 01:09:00|6858.8|6843.8|6856.2|6841.2|6859.6|6844.6|6856.2|6841.2|1
1722906550000|2024-08-06 01:09:10|||||||||3
1722906560000|2024-08-06 01:09:20|6850.7|6835.7|6851.2|6836.2|6851.2|6836.2|6850.7|6835.7|8
1722906590000|2024-08-06 01:09:50|6851.6|6836.6|6851.7|6836.7|6851.7|6836.7|6851.6|6836.6|0
1722906600000|2024-08-06 01:10:00|6852.1|6837.1|6854.2|6839.2|6854.2|6839.2|6852.1|6837.1|32
1722906610000|2024-08-06 01:10:10|6849.2|6834.2|6848.2|6833.2|6849.2|6834.2|6848.1|6833.1|4
1722906660000|2024-08-06 01:11:00|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|2
1722906670000|2024-08-06 01:11:10|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1722906760000|2024-08-06 01:12:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1722906790000|2024-08-06 01:13:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1722906810000|2024-08-06 01:13:30|6843.1|6828.1|6842.9|6827.9|6843.1|6828.1|6842.1|6827.1|7
1722906820000|2024-08-06 01:13:40|6843.1|6828.1|6842.6|6827.6|6843.1|6828.1|6842.6|6827.6|0
1722906830000|2024-08-06 01:13:50|6842.9|6827.9|6842.6|6827.6|6843.1|6828.1|6842.6|6827.6|0
1722906840000|2024-08-06 01:14:00|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1722906910000|2024-08-06 01:15:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1722906970000|2024-08-06 01:16:10|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1722907030000|2024-08-06 01:17:10|6841.4|6826.4|6841.2|6826.2|6841.4|6826.4|6841.2|6826.2|0
1722907040000|2024-08-06 01:17:20|6840.9|6825.9|6840.7|6825.7|6840.9|6825.9|6840.7|6825.7|0
1722907140000|2024-08-06 01:19:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|2
1722907150000|2024-08-06 01:19:10|6836.4|6821.4|6834.4|6819.4|6839.2|6824.2|6834.4|6819.4|21
1722907170000|2024-08-06 01:19:30|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|2
1722907180000|2024-08-06 01:19:40|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1722907200000|2024-08-06 01:20:00|||||||||8
1722907210000|2024-08-06 01:20:10|6834.4|6819.4|6837.2|6822.2|6837.2|6822.2|6834.4|6819.4|2
1722907220000|2024-08-06 01:20:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6837.7|6822.7|4
1722907320000|2024-08-06 01:22:00|6838.9|6823.9|6839.7|6824.7|6839.7|6824.7|6838.9|6823.9|0
1722907340000|2024-08-06 01:22:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1722907380000|2024-08-06 01:23:00|6838.7|6823.7|6839.7|6824.7|6839.7|6824.7|6838.7|6823.7|0
1722907390000|2024-08-06 01:23:10|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1722907450000|2024-08-06 01:24:10|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1722907530000|2024-08-06 01:25:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1722907590000|2024-08-06 01:26:30|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1722907700000|2024-08-06 01:28:20|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1722907720000|2024-08-06 01:28:40|6841.1|6826.1|6841.4|6826.4|6841.4|6826.4|6840.9|6825.9|0
1722907740000|2024-08-06 01:29:00|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1722907750000|2024-08-06 01:29:10|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1722907770000|2024-08-06 01:29:30|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1722907790000|2024-08-06 01:29:50|6841.1|6826.1|6840.9|6825.9|6841.1|6826.1|6840.9|6825.9|0
1722908010000|2024-08-06 01:33:30|6840.5|6825.5|6840.6|6825.6|6840.9|6825.9|6839.4|6824.4|2
1722908020000|2024-08-06 01:33:40|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1722908050000|2024-08-06 01:34:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1722908060000|2024-08-06 01:34:20|6840.3|6825.3|6840.4|6825.4|6840.4|6825.4|6840.3|6825.3|0
1722908070000|2024-08-06 01:34:30|6840.1|6825.1|6839.9|6824.9|6840.1|6825.1|6839.9|6824.9|0
1722908110000|2024-08-06 01:35:10|6840.3|6825.3|6840.4|6825.4|6840.4|6825.4|6840.3|6825.3|0
1722908120000|2024-08-06 01:35:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1722908180000|2024-08-06 01:36:20|6840.3|6825.3|6840.4|6825.4|6840.4|6825.4|6840.3|6825.3|0
1722908300000|2024-08-06 01:38:20|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|0
1722908310000|2024-08-06 01:38:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1722908320000|2024-08-06 01:38:40|6840.1|6825.1|6840.4|6825.4|6840.4|6825.4|6839.9|6824.9|0
1722908340000|2024-08-06 01:39:00|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|0
1722908510000|2024-08-06 01:41:50|6840.9|6825.9|6840.6|6825.6|6840.9|6825.9|6840.6|6825.6|1
1722908520000|2024-08-06 01:42:00|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1722908660000|2024-08-06 01:44:20|6839|6824|6838.1|6823.1|6839|6824|6838.1|6823.1|0
1722908670000|2024-08-06 01:44:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1722908710000|2024-08-06 01:45:10|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|0
1722908730000|2024-08-06 01:45:30|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1722908740000|2024-08-06 01:45:40|6836.4|6821.4|6836.6|6821.6|6836.6|6821.6|6836.1|6821.1|0
1722908750000|2024-08-06 01:45:50|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1722908980000|2024-08-06 01:49:40|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|1
1722909050000|2024-08-06 01:50:50|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|3
1722909060000|2024-08-06 01:51:00|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1722909120000|2024-08-06 01:52:00|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|1
1722909130000|2024-08-06 01:52:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1722909190000|2024-08-06 01:53:10|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|0
1722909210000|2024-08-06 01:53:30|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1722909220000|2024-08-06 01:53:40|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1722909280000|2024-08-06 01:54:40|6842|6827|6842|6827|6842|6827|6842|6827|0
1722909380000|2024-08-06 01:56:20|6841.2|6826.2|6842|6827|6842|6827|6841|6826|0
1722909460000|2024-08-06 01:57:40|6841.2|6826.2|6841|6826|6841.2|6826.2|6841|6826|0
1722909470000|2024-08-06 01:57:50|6841.3|6826.3|6841.5|6826.5|6841.5|6826.5|6841.3|6826.3|0
1722909490000|2024-08-06 01:58:10|6841|6826|6841|6826|6841|6826|6841|6826|0
1722909560000|2024-08-06 01:59:20|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1722909710000|2024-08-06 02:01:50|6841|6826|6840.8|6825.8|6841|6826|6840.6|6825.6|0
1722909720000|2024-08-06 02:02:00|6841|6826|6841|6826|6841|6826|6841|6826|0
1722909760000|2024-08-06 02:02:40|6843|6828|6843|6828|6843|6828|6843|6828|1
1722909850000|2024-08-06 02:04:10|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1722909910000|2024-08-06 02:05:10|6842.8|6827.8|6843|6828|6843|6828|6842.8|6827.8|0
1722909930000|2024-08-06 02:05:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1722910040000|2024-08-06 02:07:20|6841.7|6826.7|6841.5|6826.5|6841.8|6826.8|6841.5|6826.5|0
1722910060000|2024-08-06 02:07:40|6842|6827|6842|6827|6842|6827|6841.5|6826.5|0
1722910070000|2024-08-06 02:07:50|6841.6|6826.6|6841.5|6826.5|6841.6|6826.6|6841.5|6826.5|0
1722910090000|2024-08-06 02:08:10|6842|6827|6841.5|6826.5|6842|6827|6841.5|6826.5|0
1722910100000|2024-08-06 02:08:20|6841.8|6826.8|6842|6827|6842|6827|6841.8|6826.8|0
1722910120000|2024-08-06 02:08:40|6841.6|6826.6|6841.5|6826.5|6841.6|6826.6|6841.5|6826.5|0
1722910130000|2024-08-06 02:08:50|6841|6826|6841|6826|6841|6826|6841|6826|0
1722910170000|2024-08-06 02:09:30|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1722910190000|2024-08-06 02:09:50|6841|6826|6841|6826|6841|6826|6841|6826|0
1722910390000|2024-08-06 02:13:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1722910490000|2024-08-06 02:14:50|6839|6824|6839|6824|6839|6824|6839|6824|1
1722910860000|2024-08-06 02:21:00|6838|6823|6838|6823|6838|6823|6838|6823|1
1722910880000|2024-08-06 02:21:20|6837.6|6822.6|6837.5|6822.5|6837.6|6822.6|6837.5|6822.5|0
1722910890000|2024-08-06 02:21:30|6838|6823|6838|6823|6838|6823|6838|6823|0
1722910930000|2024-08-06 02:22:10|6838.7|6823.7|6839|6824|6839|6824|6838.7|6823.7|0
1722910940000|2024-08-06 02:22:20|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1722910950000|2024-08-06 02:22:30|6840|6825|6840|6825|6840|6825|6840|6825|0
1722911050000|2024-08-06 02:24:10|6840.3|6825.3|6840.5|6825.5|6840.5|6825.5|6840.3|6825.3|0
1722911100000|2024-08-06 02:25:00|6840.1|6825.1|6840|6825|6840.1|6825.1|6840|6825|0
1722911180000|2024-08-06 02:26:20|6840.3|6825.3|6840.5|6825.5|6840.5|6825.5|6840.3|6825.3|0
1722911260000|2024-08-06 02:27:40|6840.1|6825.1|6840.3|6825.3|6840.3|6825.3|6840|6825|0
1722911280000|2024-08-06 02:28:00|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1722911370000|2024-08-06 02:29:30|6838.1|6823.1|6839.1|6824.1|6839.1|6824.1|6838.1|6823.1|4
1722911390000|2024-08-06 02:29:50|6839.5|6824.5|6839.1|6824.1|6839.5|6824.5|6839.1|6824.1|0
1722911400000|2024-08-06 02:30:00|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1722911440000|2024-08-06 02:30:40|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1722911450000|2024-08-06 02:30:50|6839.8|6824.8|6837.6|6822.6|6839.8|6824.8|6837.6|6822.6|1
1722911470000|2024-08-06 02:31:10|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1722911710000|2024-08-06 02:35:10|6840|6825|6840|6825|6840|6825|6840|6825|0
1722911720000|2024-08-06 02:35:20|6839.8|6824.8|6839.6|6824.6|6839.8|6824.8|6839.6|6824.6|0
1722911750000|2024-08-06 02:35:50|6839.3|6824.3|6839.1|6824.1|6839.3|6824.3|6839.1|6824.1|0
1722911810000|2024-08-06 02:36:50|6838.4|6823.4|6838.1|6823.1|6838.4|6823.4|6838.1|6823.1|0
1722911850000|2024-08-06 02:37:30|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|0
1722911860000|2024-08-06 02:37:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|0
1722912000000|2024-08-06 02:40:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1722912020000|2024-08-06 02:40:20|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|0
1722912030000|2024-08-06 02:40:30|6836|6821|6836|6821|6836|6821|6836|6821|0
1722912040000|2024-08-06 02:40:40|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1722912180000|2024-08-06 02:43:00|6836|6821|6835.6|6820.6|6836|6821|6835.6|6820.6|0
1722912210000|2024-08-06 02:43:30|6835.1|6820.1|6834.7|6819.7|6835.1|6820.1|6834.7|6819.7|9
1722912280000|2024-08-06 02:44:40|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1722912300000|2024-08-06 02:45:00|6835.5|6820.5|6836.2|6821.2|6836.2|6821.2|6835.5|6820.5|1
1722912350000|2024-08-06 02:45:50|6835.8|6820.8|6835.1|6820.1|6835.8|6820.8|6835.1|6820.1|0
1722912360000|2024-08-06 02:46:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|14
1722912540000|2024-08-06 02:49:00|||||||||5
1722912560000|2024-08-06 02:49:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|14
1722912570000|2024-08-06 02:49:30|||||||||4
1722912620000|2024-08-06 02:50:20|||||||||2
1722912650000|2024-08-06 02:50:50|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|10
1722912660000|2024-08-06 02:51:00|6828|6813|6828|6813|6828|6813|6828|6813|1
1722912670000|2024-08-06 02:51:10|6827|6812|6827|6812|6827|6812|6827|6812|0
1722912700000|2024-08-06 02:51:40|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|5
1722912720000|2024-08-06 02:52:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1722912760000|2024-08-06 02:52:40|6829.6|6814.6|6829.4|6814.4|6829.6|6814.6|6829.4|6814.4|1
1722912780000|2024-08-06 02:53:00|6830.5|6815.5|6830.8|6815.8|6830.8|6815.8|6830.5|6815.5|0
1722912840000|2024-08-06 02:54:00|6831.1|6816.1|6831.6|6816.6|6831.6|6816.6|6831.1|6816.1|0
1722912900000|2024-08-06 02:55:00|6828.5|6813.5|6828.1|6813.1|6828.5|6813.5|6828.1|6813.1|2
1722912910000|2024-08-06 02:55:10|6828|6813|6828|6813|6828|6813|6828|6813|0
1722913050000|2024-08-06 02:57:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|1
1722913060000|2024-08-06 02:57:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1722913090000|2024-08-06 02:58:10|6827.9|6812.9|6828.1|6813.1|6828.1|6813.1|6827.9|6812.9|0
1722913220000|2024-08-06 03:00:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1722913240000|2024-08-06 03:00:40|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1722913300000|2024-08-06 03:01:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1722913310000|2024-08-06 03:01:50|6829.4|6814.4|6829.2|6814.2|6829.4|6814.4|6829.2|6814.2|0
1722913320000|2024-08-06 03:02:00|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1722913340000|2024-08-06 03:02:20|6829|6814|6828.7|6813.7|6829|6814|6828.7|6813.7|2
1722913590000|2024-08-06 03:06:30|6824.2|6809.2|6823.5|6808.5|6824.2|6809.2|6823.5|6808.5|9
1722913720000|2024-08-06 03:08:40|6823.9|6808.9|6824.4|6809.4|6824.4|6809.4|6823.9|6808.9|0
1722913740000|2024-08-06 03:09:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1722913790000|2024-08-06 03:09:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1722913820000|2024-08-06 03:10:20|6827.2|6812.2|6827.1|6812.1|6827.2|6812.2|6827.1|6812.1|0
1722914160000|2024-08-06 03:16:00|6827.4|6812.4|6827.1|6812.1|6827.4|6812.4|6827.1|6812.1|0
1722914200000|2024-08-06 03:16:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1722914210000|2024-08-06 03:16:50|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1722914230000|2024-08-06 03:17:10|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1722914240000|2024-08-06 03:17:20|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1722914250000|2024-08-06 03:17:30|6827.4|6812.4|6826.2|6811.2|6827.6|6812.6|6826.2|6811.2|0
1722914390000|2024-08-06 03:19:50|6825.9|6810.9|6825.7|6810.7|6825.9|6810.9|6825.7|6810.7|0
1722914490000|2024-08-06 03:21:30|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1722914500000|2024-08-06 03:21:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1722914550000|2024-08-06 03:22:30|6823.5|6808.5|6822.4|6807.4|6823.5|6808.5|6822.4|6807.4|1
1722914560000|2024-08-06 03:22:40|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1722914590000|2024-08-06 03:23:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1722914660000|2024-08-06 03:24:20|6822.2|6807.2|6822.6|6807.6|6822.6|6807.6|6822.2|6807.2|2
1722914670000|2024-08-06 03:24:30|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1722914720000|2024-08-06 03:25:20|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1722914730000|2024-08-06 03:25:30|6824.2|6809.2|6821.7|6806.7|6824.2|6809.2|6821.7|6806.7|2
1722914760000|2024-08-06 03:26:00|||||||||7
1722914810000|2024-08-06 03:26:50|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1722914830000|2024-08-06 03:27:10|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|1
1722914920000|2024-08-06 03:28:40|6820.7|6805.7|6821.2|6806.2|6821.2|6806.2|6820.7|6805.7|2
1722914940000|2024-08-06 03:29:00|6821.9|6806.9|6822.2|6807.2|6822.2|6807.2|6821.9|6806.9|1
1722914970000|2024-08-06 03:29:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6820.2|6805.2|1
1722915110000|2024-08-06 03:31:50|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1722915300000|2024-08-06 03:35:00|6820.2|6805.2|6820|6805|6820.2|6805.2|6820|6805|0
1722915310000|2024-08-06 03:35:10|6816.5|6801.5|6814|6799|6817|6802|6814|6799|2
1722915320000|2024-08-06 03:35:20|6813.7|6798.7|6813.5|6798.5|6813.7|6798.7|6813.5|6798.5|0
1722915340000|2024-08-06 03:35:40|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1722915390000|2024-08-06 03:36:30|6814.6|6799.6|6815.8|6800.8|6815.8|6800.8|6814.6|6799.6|1
1722915400000|2024-08-06 03:36:40|6816.2|6801.2|6817.3|6802.3|6817.3|6802.3|6816.2|6801.2|1
1722915460000|2024-08-06 03:37:40|6817.7|6802.7|6817.8|6802.8|6817.8|6802.8|6817.7|6802.7|0
1722915480000|2024-08-06 03:38:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|1
1722915490000|2024-08-06 03:38:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|0
1722915620000|2024-08-06 03:40:20|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1722915670000|2024-08-06 03:41:10|6824.4|6809.4|6826.2|6811.2|6826.2|6811.2|6824.4|6809.4|8
1722915690000|2024-08-06 03:41:30|6827|6812|6827.5|6812.5|6827.5|6812.5|6827|6812|0
1722915710000|2024-08-06 03:41:50|6829.4|6814.4|6837.2|6822.2|6837.2|6822.2|6829.4|6814.4|38
1722915980000|2024-08-06 03:46:20|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1722916020000|2024-08-06 03:47:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1722916110000|2024-08-06 03:48:30|6837.5|6822.5|6837.7|6822.7|6837.7|6822.7|6837.5|6822.5|0
1722916140000|2024-08-06 03:49:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1722916350000|2024-08-06 03:52:30|6837|6822|6837|6822|6837|6822|6837|6822|0
1722916430000|2024-08-06 03:53:50|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1722917020000|2024-08-06 04:03:40|6833.1|6818.1|6831.1|6816.1|6833.1|6818.1|6831.1|6816.1|3
1722917030000|2024-08-06 04:03:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1722917070000|2024-08-06 04:04:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1722917370000|2024-08-06 04:09:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1722917380000|2024-08-06 04:09:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1722917400000|2024-08-06 04:10:00|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1722917530000|2024-08-06 04:12:10|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1722917660000|2024-08-06 04:14:20|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1722917830000|2024-08-06 04:17:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1722918340000|2024-08-06 04:25:40|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1722918720000|2024-08-06 04:32:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1722918940000|2024-08-06 04:35:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6
1722919600000|2024-08-06 04:46:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1722920220000|2024-08-06 04:57:00|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|7
1722920230000|2024-08-06 04:57:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1722920340000|2024-08-06 04:59:00|6832.9|6817.9|6833.4|6818.4|6833.4|6818.4|6832.9|6817.9|0
1722920350000|2024-08-06 04:59:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|1
1722920460000|2024-08-06 05:01:00|6829.7|6814.7|6830.4|6815.4|6830.4|6815.4|6829.7|6814.7|1
1722920470000|2024-08-06 05:01:10|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1722920500000|2024-08-06 05:01:40|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1722920540000|2024-08-06 05:02:20|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1722920550000|2024-08-06 05:02:30|6832.9|6817.9|6833.2|6818.2|6833.2|6818.2|6832.9|6817.9|0
1722920720000|2024-08-06 05:05:20|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1722920740000|2024-08-06 05:05:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1722920750000|2024-08-06 05:05:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1722921010000|2024-08-06 05:10:10|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1722921300000|2024-08-06 05:15:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1722922030000|2024-08-06 05:27:10|6833|6818|6833|6818|6833|6818|6833|6818|0
1722922090000|2024-08-06 05:28:10|6834.1|6819.1|6833.2|6818.2|6834.2|6819.2|6833.2|6818.2|1
1722922110000|2024-08-06 05:28:30|6833|6818|6833|6818|6833|6818|6833|6818|0
1722922200000|2024-08-06 05:30:00|6832|6817|6824|6809|6832|6817|6822|6807|11
1722922210000|2024-08-06 05:30:10|6825|6810|6824|6809|6828.4|6813.4|6824|6809|3
1722922240000|2024-08-06 05:30:40|6824.4|6809.4|6824.5|6809.5|6824.5|6809.5|6824.4|6809.4|0
1722922340000|2024-08-06 05:32:20|6822.5|6807.5|6819|6804|6823|6808|6818.7|6803.7|7
1722922350000|2024-08-06 05:32:30|6818.5|6803.5|6818|6803|6819|6804|6818|6803|6
1722922360000|2024-08-06 05:32:40|6818.4|6803.4|6818|6803|6818.5|6803.5|6818|6803|2
1722922370000|2024-08-06 05:32:50|6817.9|6802.9|6816|6801|6817.9|6802.9|6816|6801|2
1722922390000|2024-08-06 05:33:10|6816.4|6801.4|6816.5|6801.5|6816.5|6801.5|6816.4|6801.4|0
1722922440000|2024-08-06 05:34:00|6817.6|6802.6|6818|6803|6818|6803|6817.6|6802.6|0
1722922450000|2024-08-06 05:34:10|6819.5|6804.5|6820|6805|6820|6805|6819.5|6804.5|0
1722922460000|2024-08-06 05:34:20|6818|6803|6818|6803|6818|6803|6818|6803|0
1722922470000|2024-08-06 05:34:30|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|1
1722922480000|2024-08-06 05:34:40|6818|6803|6816.5|6801.5|6818|6803|6816.5|6801.5|13
1722922490000|2024-08-06 05:34:50|6816.7|6801.7|6817.5|6802.5|6817.5|6802.5|6816.5|6801.5|0
1722922500000|2024-08-06 05:35:00|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1722922510000|2024-08-06 05:35:10|6819|6804|6817.8|6802.8|6819.4|6804.4|6817.8|6802.8|10
1722922520000|2024-08-06 05:35:20|6815.8|6800.8|6815|6800|6815.8|6800.8|6815|6800|9
1722922530000|2024-08-06 05:35:30|6811|6796|6811.7|6796.7|6812.4|6797.4|6811|6796|10
1722922540000|2024-08-06 05:35:40|6811.8|6796.8|6811.5|6796.5|6811.8|6796.8|6811.5|6796.5|1
1722922550000|2024-08-06 05:35:50|6808.3|6793.3|6807.5|6792.5|6808.3|6793.3|6807.5|6792.5|1
1722922600000|2024-08-06 05:36:40|6808|6793|6808|6793|6808|6793|6808|6793|0
1722922620000|2024-08-06 05:37:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1722922630000|2024-08-06 05:37:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1722922650000|2024-08-06 05:37:30|6812.1|6797.1|6812.3|6797.3|6812.3|6797.3|6812.1|6797.1|0
1722922660000|2024-08-06 05:37:40|6813.3|6798.3|6813.2|6798.2|6813.3|6798.3|6813.2|6798.2|0
1722922680000|2024-08-06 05:38:00|6812.9|6797.9|6813.3|6798.3|6813.3|6798.3|6812.9|6797.9|0
1722922690000|2024-08-06 05:38:10|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1722922700000|2024-08-06 05:38:20|6815.1|6800.1|6814.5|6799.5|6815.4|6800.4|6814.5|6799.5|0
1722922730000|2024-08-06 05:38:50|6814.3|6799.3|6811|6796|6814.3|6799.3|6811|6796|3
1722922740000|2024-08-06 05:39:00|6810.9|6795.9|6812.3|6797.3|6812.3|6797.3|6810.9|6795.9|0
1722922750000|2024-08-06 05:39:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1722922770000|2024-08-06 05:39:30|6813|6798|6813|6798|6813|6798|6813|6798|0
1722922790000|2024-08-06 05:39:50|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1722922800000|2024-08-06 05:40:00|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1722922900000|2024-08-06 05:41:40|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1722922910000|2024-08-06 05:41:50|6815.5|6800.5|6815.5|6800.5|6816.3|6801.3|6815.5|6800.5|0
1722922930000|2024-08-06 05:42:10|6815.3|6800.3|6814.5|6799.5|6815.3|6800.3|6814.5|6799.5|0
1722922940000|2024-08-06 05:42:20|6812|6797|6812|6797|6812|6797|6812|6797|1
1722922950000|2024-08-06 05:42:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1722922960000|2024-08-06 05:42:40|6812.3|6797.3|6812.5|6797.5|6812.5|6797.5|6812.3|6797.3|0
1722922980000|2024-08-06 05:43:00|6813.7|6798.7|6810.9|6795.9|6813.7|6798.7|6810.9|6795.9|10
1722922990000|2024-08-06 05:43:10|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1722923010000|2024-08-06 05:43:30|6810.2|6795.2|6810.1|6795.1|6810.2|6795.2|6810.1|6795.1|0
1722923020000|2024-08-06 05:43:40|6810|6795|6807.6|6792.6|6810|6795|6807.6|6792.6|13
1722923040000|2024-08-06 05:44:00|6807|6792|6807|6792|6807|6792|6807|6792|0
1722923050000|2024-08-06 05:44:10|6806.5|6791.5|6806.7|6791.7|6806.7|6791.7|6806.3|6791.3|0
1722923060000|2024-08-06 05:44:20|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1722923070000|2024-08-06 05:44:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1722923100000|2024-08-06 05:45:00|||||||||1
1722923120000|2024-08-06 05:45:20|6806.1|6791.1|6805.9|6790.9|6806.1|6791.1|6805.9|6790.9|8
1722923130000|2024-08-06 05:45:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1722923140000|2024-08-06 05:45:40|6806.2|6791.2|6805.9|6790.9|6806.2|6791.2|6805.9|6790.9|5
1722923150000|2024-08-06 05:45:50|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|14
1722923160000|2024-08-06 05:46:00|||||||||1
1722923170000|2024-08-06 05:46:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1722923190000|2024-08-06 05:46:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|2
1722923200000|2024-08-06 05:46:40|6808|6793|6808.3|6793.3|6808.3|6793.3|6808|6793|1
1722923220000|2024-08-06 05:47:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1722923240000|2024-08-06 05:47:20|6807.4|6792.4|6806.7|6791.7|6807.4|6792.4|6806.7|6791.7|0
1722923430000|2024-08-06 05:50:30|6800.5|6785.5|6801.5|6786.5|6801.9|6786.9|6800.5|6785.5|21
1722923440000|2024-08-06 05:50:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1722923470000|2024-08-06 05:51:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1722923500000|2024-08-06 05:51:40|6801.4|6786.4|6801.4|6786.4|6801.7|6786.7|6801.4|6786.4|1
1722923510000|2024-08-06 05:51:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1722923520000|2024-08-06 05:52:00|6803.8|6788.8|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|3
1722923530000|2024-08-06 05:52:10|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1722923550000|2024-08-06 05:52:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1722923580000|2024-08-06 05:53:00|6805.3|6790.3|6807.6|6792.6|6807.6|6792.6|6805.3|6790.3|3
1722923590000|2024-08-06 05:53:10|6808.8|6793.8|6805.9|6790.9|6808.8|6793.8|6805.9|6790.9|3
1722923610000|2024-08-06 05:53:30|6806.1|6791.1|6797.5|6782.5|6806.1|6791.1|6797.5|6782.5|12
1722923650000|2024-08-06 05:54:10|6797.9|6782.9|6798.1|6783.1|6798.1|6783.1|6797.9|6782.9|1
1722923700000|2024-08-06 05:55:00|6797.7|6782.7|6797.3|6782.3|6797.7|6782.7|6797.3|6782.3|0
1722923710000|2024-08-06 05:55:10|6797.8|6782.8|6798.4|6783.4|6798.4|6783.4|6797.8|6782.8|1
1722923740000|2024-08-06 05:55:40|6797.3|6782.3|6797.6|6782.6|6797.6|6782.6|6797.3|6782.3|0
1722923760000|2024-08-06 05:56:00|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1722923770000|2024-08-06 05:56:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1722923790000|2024-08-06 05:56:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1722923830000|2024-08-06 05:57:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1722923840000|2024-08-06 05:57:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1722923880000|2024-08-06 05:58:00|6797.3|6782.3|6797.9|6782.9|6797.9|6782.9|6797.3|6782.3|0
1722923920000|2024-08-06 05:58:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1722923930000|2024-08-06 05:58:50|6797.1|6782.1|6797.9|6782.9|6797.9|6782.9|6797.1|6782.1|1
1722923980000|2024-08-06 05:59:40|6798.9|6783.9|6801|6786|6801|6786|6798.9|6783.9|77
1722923990000|2024-08-06 05:59:50|6801.1|6786.1|6798.3|6783.3|6801.1|6786.1|6798.3|6783.3|0
1722924000000|2024-08-06 06:00:00|6798.6|6783.6|6800.4|6785.4|6801.1|6786.1|6797.9|6782.9|2
1722924030000|2024-08-06 06:00:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1722924040000|2024-08-06 06:00:40|6799.4|6784.4|6799|6784|6799.5|6784.5|6799|6784|0
1722924050000|2024-08-06 06:00:50|6798.4|6783.4|6799|6784|6799|6784|6798.4|6783.4|0
1722924060000|2024-08-06 06:01:00|6799.3|6784.3|6798.8|6783.8|6799.3|6784.3|6798.6|6783.6|7
1722924070000|2024-08-06 06:01:10|6800.3|6785.3|6801.8|6786.8|6801.8|6786.8|6800.3|6785.3|2
1722924080000|2024-08-06 06:01:20|6802.5|6787.5|6803.1|6788.1|6803.1|6788.1|6801.8|6786.8|2
1722924090000|2024-08-06 06:01:30|6803|6788|6801|6786|6804.1|6789.1|6801|6786|1
1722924100000|2024-08-06 06:01:40|6801.8|6786.8|6802.3|6787.3|6802.6|6787.6|6801.8|6786.8|0
1722924160000|2024-08-06 06:02:40|6803.9|6788.9|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|0
1722924190000|2024-08-06 06:03:10|6802.1|6787.1|6802.4|6787.4|6802.4|6787.4|6801.6|6786.6|0
1722924220000|2024-08-06 06:03:40|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1722924240000|2024-08-06 06:04:00|6801.5|6786.5|6801.9|6786.9|6802.3|6787.3|6801.5|6786.5|0
1722924250000|2024-08-06 06:04:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1722924280000|2024-08-06 06:04:40|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1722924290000|2024-08-06 06:04:50|6801.2|6786.2|6800.9|6785.9|6801.2|6786.2|6800.9|6785.9|0
1722924300000|2024-08-06 06:05:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1722924310000|2024-08-06 06:05:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1722924320000|2024-08-06 06:05:20|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1722924330000|2024-08-06 06:05:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1722924340000|2024-08-06 06:05:40|6800.9|6785.9|6800.1|6785.1|6800.9|6785.9|6799.8|6784.8|0
1722924360000|2024-08-06 06:06:00|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|0
1722924380000|2024-08-06 06:06:20|6799.5|6784.5|6799.9|6784.9|6799.9|6784.9|6799.1|6784.1|1
1722924390000|2024-08-06 06:06:30|6800.9|6785.9|6800.1|6785.1|6800.9|6785.9|6800.1|6785.1|0
1722924410000|2024-08-06 06:06:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|3
1722924420000|2024-08-06 06:07:00|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|1
1722924450000|2024-08-06 06:07:30|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1722924460000|2024-08-06 06:07:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6
1722924470000|2024-08-06 06:07:50|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1722924480000|2024-08-06 06:08:00|6798.4|6783.4|6797.6|6782.6|6798.4|6783.4|6797.6|6782.6|5
1722924500000|2024-08-06 06:08:20|6798.4|6783.4|6798.8|6783.8|6798.8|6783.8|6798.4|6783.4|0
1722924510000|2024-08-06 06:08:30|6798.1|6783.1|6798.5|6783.5|6798.5|6783.5|6798.1|6783.1|0
1722924520000|2024-08-06 06:08:40|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722924550000|2024-08-06 06:09:10|6799.3|6784.3|6798.4|6783.4|6799.3|6784.3|6798.4|6783.4|0
1722924580000|2024-08-06 06:09:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|1
1722924600000|2024-08-06 06:10:00|6798.5|6783.5|6798.7|6783.7|6799.1|6784.1|6798.5|6783.5|0
1722924610000|2024-08-06 06:10:10|6798.9|6783.9|6799.3|6784.3|6799.3|6784.3|6798.9|6783.9|0
1722924620000|2024-08-06 06:10:20|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.7|6783.7|0
1722924630000|2024-08-06 06:10:30|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1722924640000|2024-08-06 06:10:40|6798.6|6783.6|6798.3|6783.3|6798.6|6783.6|6798.3|6783.3|0
1722924660000|2024-08-06 06:11:00|6799.6|6784.6|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|0
1722924670000|2024-08-06 06:11:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1722924680000|2024-08-06 06:11:20|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|20
1722924690000|2024-08-06 06:11:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1722924700000|2024-08-06 06:11:40|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|7
1722924710000|2024-08-06 06:11:50|6794.2|6779.2|6793.8|6778.8|6794.2|6779.2|6793.8|6778.8|10
1722924720000|2024-08-06 06:12:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|2
1722924730000|2024-08-06 06:12:10|6792.8|6777.8|6793.3|6778.3|6793.3|6778.3|6792.8|6777.8|2
1722924740000|2024-08-06 06:12:20|6792.9|6777.9|6792.8|6777.8|6792.9|6777.9|6792.8|6777.8|3
1722924750000|2024-08-06 06:12:30|6793.3|6778.3|6793|6778|6793.3|6778.3|6792.7|6777.7|11
1722924760000|2024-08-06 06:12:40|6793.3|6778.3|6793.2|6778.2|6793.3|6778.3|6793.2|6778.2|4
1722924780000|2024-08-06 06:13:00|6793.6|6778.6|6795.4|6780.4|6795.4|6780.4|6792.9|6777.9|9
1722924800000|2024-08-06 06:13:20|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|1
1722924840000|2024-08-06 06:14:00|6795.3|6780.3|6795.7|6780.7|6795.7|6780.7|6795.3|6780.3|0
1722924850000|2024-08-06 06:14:10|6795.6|6780.6|6796.2|6781.2|6796.2|6781.2|6795.6|6780.6|0
1722924860000|2024-08-06 06:14:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|2
1722924870000|2024-08-06 06:14:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1722924880000|2024-08-06 06:14:40|6792.7|6777.7|6792.7|6777.7|6792.9|6777.9|6792.7|6777.7|3
1722924890000|2024-08-06 06:14:50|||||||||1
1722924900000|2024-08-06 06:15:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1722924930000|2024-08-06 06:15:30|||||||||1
1722924940000|2024-08-06 06:15:40|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|1
1722924960000|2024-08-06 06:16:00|6792.8|6777.8|6786|6771|6792.8|6777.8|6786|6771|45
1722924970000|2024-08-06 06:16:10|6786.6|6771.6|6787.7|6772.7|6787.7|6772.7|6786.6|6771.6|0
1722924980000|2024-08-06 06:16:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|2
1722924990000|2024-08-06 06:16:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1722925020000|2024-08-06 06:17:00|6787.4|6772.4|6787.2|6772.2|6788.2|6773.2|6786.7|6771.7|2
1722925050000|2024-08-06 06:17:30|6786.5|6771.5|6787.4|6772.4|6787.4|6772.4|6786.2|6771.2|2
1722925060000|2024-08-06 06:17:40|6787.2|6772.2|6786.5|6771.5|6788.4|6773.4|6786.5|6771.5|2
1722925070000|2024-08-06 06:17:50|6785.3|6770.3|6785.2|6770.2|6785.4|6770.4|6784.9|6769.9|3
1722925080000|2024-08-06 06:18:00|6785.4|6770.4|6785|6770|6785.4|6770.4|6783.2|6768.2|3
1722925090000|2024-08-06 06:18:10|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|0
1722925110000|2024-08-06 06:18:30|6784.4|6769.4|6783.7|6768.7|6784.4|6769.4|6783.7|6768.7|2
1722925120000|2024-08-06 06:18:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1722925130000|2024-08-06 06:18:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1722925140000|2024-08-06 06:19:00|6782.7|6767.7|6780.1|6765.1|6782.7|6767.7|6780|6765|1
1722925150000|2024-08-06 06:19:10|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|1
1722925160000|2024-08-06 06:19:20|6779.4|6764.4|6780|6765|6780|6765|6779.4|6764.4|4
1722925170000|2024-08-06 06:19:30|6779.9|6764.9|6780.7|6765.7|6780.7|6765.7|6779.9|6764.9|2
1722925180000|2024-08-06 06:19:40|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.7|6764.7|0
1722925190000|2024-08-06 06:19:50|6780|6765|6780|6765|6780|6765|6780|6765|2
1722925200000|2024-08-06 06:20:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|22
1722925210000|2024-08-06 06:20:10|6778.9|6763.9|6778.5|6763.5|6778.9|6763.9|6778.5|6763.5|0
1722925220000|2024-08-06 06:20:20|6778.9|6763.9|6779.5|6764.5|6779.5|6764.5|6778.5|6763.5|1
1722925230000|2024-08-06 06:20:30|6779.7|6764.7|6782|6767|6782|6767|6779.7|6764.7|2
1722925240000|2024-08-06 06:20:40|6781.7|6766.7|6781.5|6766.5|6781.7|6766.7|6781.5|6766.5|0
1722925250000|2024-08-06 06:20:50|6782.6|6767.6|6781.2|6766.2|6783.4|6768.4|6780.3|6765.3|21
1722925260000|2024-08-06 06:21:00|6781.5|6766.5|6782.2|6767.2|6782.2|6767.2|6781.2|6766.2|0
1722925270000|2024-08-06 06:21:10|6782.9|6767.9|6783|6768|6783|6768|6782.7|6767.7|0
1722925280000|2024-08-06 06:21:20|6782.5|6767.5|6783|6768|6783|6768|6782.5|6767.5|0
1722925290000|2024-08-06 06:21:30|6782.2|6767.2|6779.7|6764.7|6782.2|6767.2|6779.7|6764.7|6
1722925300000|2024-08-06 06:21:40|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1722925310000|2024-08-06 06:21:50|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780.3|6765.3|0
1722925320000|2024-08-06 06:22:00|6780.2|6765.2|6783.2|6768.2|6783.7|6768.7|6780.2|6765.2|10
1722925330000|2024-08-06 06:22:10|6784.9|6769.9|6786.7|6771.7|6786.7|6771.7|6784.9|6769.9|2
1722925340000|2024-08-06 06:22:20|6787.2|6772.2|6789.2|6774.2|6789.2|6774.2|6787.2|6772.2|0
1722925350000|2024-08-06 06:22:30|6788|6773|6788.1|6773.1|6788.1|6773.1|6787.7|6772.7|0
1722925360000|2024-08-06 06:22:40|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|0
1722925370000|2024-08-06 06:22:50|6789.9|6774.9|6790.6|6775.6|6791.1|6776.1|6789.6|6774.6|4
1722925380000|2024-08-06 06:23:00|6791.1|6776.1|6793.3|6778.3|6793.3|6778.3|6791.1|6776.1|0
1722925390000|2024-08-06 06:23:10|6793.7|6778.7|6791.4|6776.4|6794.9|6779.9|6791.4|6776.4|4
1722925430000|2024-08-06 06:23:50|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1722925440000|2024-08-06 06:24:00|6792.2|6777.2|6793.3|6778.3|6793.3|6778.3|6792.2|6777.2|0
1722925450000|2024-08-06 06:24:10|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|2
1722925460000|2024-08-06 06:24:20|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722925490000|2024-08-06 06:24:50|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1722925500000|2024-08-06 06:25:00|6793|6778|6794.3|6779.3|6794.6|6779.6|6793|6778|3
1722925510000|2024-08-06 06:25:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1722925530000|2024-08-06 06:25:30|6794|6779|6794|6779|6794|6779|6794|6779|0
1722925600000|2024-08-06 06:26:40|6792.4|6777.4|6790.2|6775.2|6792.4|6777.4|6790.2|6775.2|1
1722925610000|2024-08-06 06:26:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1722925620000|2024-08-06 06:27:00|6788.3|6773.3|6787.3|6772.3|6788.3|6773.3|6787.3|6772.3|0
1722925630000|2024-08-06 06:27:10|6786.3|6771.3|6787|6772|6787|6772|6786.3|6771.3|1
1722925650000|2024-08-06 06:27:30|6786.6|6771.6|6784.8|6769.8|6786.6|6771.6|6784.5|6769.5|4
1722925660000|2024-08-06 06:27:40|6785.3|6770.3|6784.6|6769.6|6785.3|6770.3|6784.6|6769.6|0
1722925690000|2024-08-06 06:28:10|6785.3|6770.3|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|0
1722925700000|2024-08-06 06:28:20|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722925720000|2024-08-06 06:28:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1722925740000|2024-08-06 06:29:00|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.9|6772.9|0
1722925760000|2024-08-06 06:29:20|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|2
1722925770000|2024-08-06 06:29:30|6785|6770|6784.6|6769.6|6785|6770|6784|6769|0
1722925790000|2024-08-06 06:29:50|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1722925800000|2024-08-06 06:30:00|6784.2|6769.2|6784|6769|6784.5|6769.5|6784|6769|0
1722925810000|2024-08-06 06:30:10|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1722925820000|2024-08-06 06:30:20|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1722925840000|2024-08-06 06:30:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1722925860000|2024-08-06 06:31:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1722925880000|2024-08-06 06:31:20|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.7|6770.7|0
1722925890000|2024-08-06 06:31:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1722925950000|2024-08-06 06:32:30|6785.3|6770.3|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|0
1722925980000|2024-08-06 06:33:00|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|0
1722925990000|2024-08-06 06:33:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722926000000|2024-08-06 06:33:20|6785.8|6770.8|6784|6769|6785.8|6770.8|6784|6769|4
1722926010000|2024-08-06 06:33:30|6784.6|6769.6|6784|6769|6784.6|6769.6|6784|6769|0
1722926020000|2024-08-06 06:33:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1722926030000|2024-08-06 06:33:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|2
1722926040000|2024-08-06 06:34:00|6781.7|6766.7|6782.4|6767.4|6782.7|6767.7|6781.7|6766.7|2
1722926050000|2024-08-06 06:34:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1722926070000|2024-08-06 06:34:30|6782.4|6767.4|6782.1|6767.1|6782.6|6767.6|6782.1|6767.1|0
1722926080000|2024-08-06 06:34:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722926100000|2024-08-06 06:35:00|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1722926130000|2024-08-06 06:35:30|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1722926140000|2024-08-06 06:35:40|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1722926170000|2024-08-06 06:36:10|6780.6|6765.6|6780.2|6765.2|6780.6|6765.6|6780.2|6765.2|2
1722926190000|2024-08-06 06:36:30|6780.3|6765.3|6778.4|6763.4|6780.3|6765.3|6778.4|6763.4|18
1722926200000|2024-08-06 06:36:40|6778.5|6763.5|6775.2|6760.2|6778.5|6763.5|6775.2|6760.2|15
1722926210000|2024-08-06 06:36:50|6774.7|6759.7|6775|6760|6776.5|6761.5|6773.8|6758.8|26
1722926220000|2024-08-06 06:37:00|6776|6761|6774.2|6759.2|6776|6761|6773.1|6758.1|13
1722926230000|2024-08-06 06:37:10|6773.9|6758.9|6769.5|6754.5|6773.9|6758.9|6769.5|6754.5|10
1722926240000|2024-08-06 06:37:20|6769.7|6754.7|6770.5|6755.5|6770.5|6755.5|6769.7|6754.7|2
1722926250000|2024-08-06 06:37:30|6771.4|6756.4|6771|6756|6771.4|6756.4|6771|6756|1
1722926280000|2024-08-06 06:38:00|6772.7|6757.7|6773.4|6758.4|6773.4|6758.4|6772.7|6757.7|0
1722926290000|2024-08-06 06:38:10|6773.9|6758.9|6774.4|6759.4|6774.4|6759.4|6773.9|6758.9|0
1722926300000|2024-08-06 06:38:20|6774|6759|6773.4|6758.4|6774|6759|6773.4|6758.4|0
1722926310000|2024-08-06 06:38:30|6773.8|6758.8|6773.4|6758.4|6773.8|6758.8|6773.4|6758.4|0
1722926320000|2024-08-06 06:38:40|6774.4|6759.4|6775|6760|6775.4|6760.4|6774.4|6759.4|0
1722926340000|2024-08-06 06:39:00|6775.5|6760.5|6774.9|6759.9|6775.9|6760.9|6774.9|6759.9|0
1722926350000|2024-08-06 06:39:10|6774.7|6759.7|6774.4|6759.4|6774.7|6759.7|6774.4|6759.4|0
1722926380000|2024-08-06 06:39:40|6774.8|6759.8|6775|6760|6775|6760|6774.8|6759.8|0
1722926390000|2024-08-06 06:39:50|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1722926400000|2024-08-06 06:40:00|6775.2|6760.2|6776|6761|6776|6761|6775.2|6760.2|0
1722926410000|2024-08-06 06:40:10|6775.7|6760.7|6776|6761|6776|6761|6775.5|6760.5|0
1722926420000|2024-08-06 06:40:20|6776.5|6761.5|6776|6761|6776.5|6761.5|6775.7|6760.7|0
1722926430000|2024-08-06 06:40:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1722926440000|2024-08-06 06:40:40|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|0
1722926450000|2024-08-06 06:40:50|6775|6760|6775.5|6760.5|6776.5|6761.5|6775|6760|2
1722926460000|2024-08-06 06:41:00|6775.9|6760.9|6776.9|6761.9|6776.9|6761.9|6775.9|6760.9|1
1722926470000|2024-08-06 06:41:10|6777.4|6762.4|6776.9|6761.9|6777.4|6762.4|6776.9|6761.9|0
1722926480000|2024-08-06 06:41:20|6776.8|6761.8|6777|6762|6777.8|6762.8|6774.8|6759.8|2
1722926490000|2024-08-06 06:41:30|6776.9|6761.9|6776.8|6761.8|6776.9|6761.9|6776.8|6761.8|1
1722926500000|2024-08-06 06:41:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1722926520000|2024-08-06 06:42:00|6776.3|6761.3|6775.4|6760.4|6776.3|6761.3|6775.4|6760.4|0
1722926530000|2024-08-06 06:42:10|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1722926550000|2024-08-06 06:42:30|6774|6759|6774|6759|6774|6759|6774|6759|1
1722926560000|2024-08-06 06:42:40|6773.3|6758.3|6773|6758|6773.3|6758.3|6773|6758|0
1722926570000|2024-08-06 06:42:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1722926580000|2024-08-06 06:43:00|6773.9|6758.9|6773.9|6758.9|6774.4|6759.4|6773.9|6758.9|2
1722926640000|2024-08-06 06:44:00|6773.2|6758.2|6772.5|6757.5|6773.2|6758.2|6772.5|6757.5|9
1722926650000|2024-08-06 06:44:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|4
1722926670000|2024-08-06 06:44:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|2
1722926680000|2024-08-06 06:44:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1722926690000|2024-08-06 06:44:50|6773.6|6758.6|6774.2|6759.2|6774.2|6759.2|6773.6|6758.6|2
1722926700000|2024-08-06 06:45:00|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|0
1722926730000|2024-08-06 06:45:30|6773|6758|6773.4|6758.4|6773.4|6758.4|6773|6758|15
1722926760000|2024-08-06 06:46:00|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1722926770000|2024-08-06 06:46:10|6768.9|6753.9|6768.5|6753.5|6768.9|6753.9|6768.5|6753.5|2
1722926780000|2024-08-06 06:46:20|6769|6754|6769.2|6754.2|6769.2|6754.2|6769|6754|0
1722926790000|2024-08-06 06:46:30|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1722926820000|2024-08-06 06:47:00|6769.5|6754.5|6769.7|6754.7|6770|6755|6769.5|6754.5|0
1722926830000|2024-08-06 06:47:10|6770|6755|6770|6755|6770|6755|6770|6755|0
1722926840000|2024-08-06 06:47:20|6770.2|6755.2|6770|6755|6770.5|6755.5|6770|6755|0
1722926850000|2024-08-06 06:47:30|6770.4|6755.4|6770.5|6755.5|6770.5|6755.5|6770.4|6755.4|0
1722926880000|2024-08-06 06:48:00|6771.6|6756.6|6772|6757|6772.2|6757.2|6770.7|6755.7|0
1722926890000|2024-08-06 06:48:10|6771|6756|6770.7|6755.7|6771.2|6756.2|6770.7|6755.7|0
1722926900000|2024-08-06 06:48:20|6772|6757|6772.5|6757.5|6773|6758|6772|6757|0
1722926910000|2024-08-06 06:48:30|6772.9|6757.9|6772.9|6757.9|6773.2|6758.2|6772.7|6757.7|0
1722926920000|2024-08-06 06:48:40|6773.6|6758.6|6775.8|6760.8|6775.8|6760.8|6773.6|6758.6|1
1722926930000|2024-08-06 06:48:50|6776.9|6761.9|6777.3|6762.3|6777.6|6762.6|6776.9|6761.9|0
1722926950000|2024-08-06 06:49:10|6777.6|6762.6|6779.3|6764.3|6779.3|6764.3|6777.6|6762.6|0
1722926980000|2024-08-06 06:49:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1722927000000|2024-08-06 06:50:00|6779.4|6764.4|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|0
1722927010000|2024-08-06 06:50:10|6778.8|6763.8|6778.3|6763.3|6778.8|6763.8|6778.3|6763.3|0
1722927020000|2024-08-06 06:50:20|6777.9|6762.9|6777.8|6762.8|6777.9|6762.9|6777.8|6762.8|0
1722927030000|2024-08-06 06:50:30|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|4
1722927040000|2024-08-06 06:50:40|6782.8|6767.8|6783|6768|6783|6768|6782.8|6767.8|0
1722927060000|2024-08-06 06:51:00|6783.3|6768.3|6783.5|6768.5|6783.5|6768.5|6783.3|6768.3|0
1722927070000|2024-08-06 06:51:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|4
1722927100000|2024-08-06 06:51:40|6784.7|6769.7|6784.3|6769.3|6784.7|6769.7|6784.3|6769.3|0
1722927130000|2024-08-06 06:52:10|6783.3|6768.3|6780.9|6765.9|6783.6|6768.6|6780.9|6765.9|6
1722927140000|2024-08-06 06:52:20|6781.1|6766.1|6779.9|6764.9|6781.1|6766.1|6779.9|6764.9|15
1722927180000|2024-08-06 06:53:00|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1722927200000|2024-08-06 06:53:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1722927210000|2024-08-06 06:53:30|6780.6|6765.6|6789.2|6774.2|6789.2|6774.2|6779.6|6764.6|12
1722927220000|2024-08-06 06:53:40|6789.7|6774.7|6789.3|6774.3|6789.7|6774.7|6786.7|6771.7|9
1722927230000|2024-08-06 06:53:50|6786.7|6771.7|6787.2|6772.2|6787.2|6772.2|6783.5|6768.5|9
1722927240000|2024-08-06 06:54:00|6787.5|6772.5|6785.6|6770.6|6789.3|6774.3|6784.6|6769.6|8
1722927250000|2024-08-06 06:54:10|6784.5|6769.5|6782.7|6767.7|6784.5|6769.5|6782.7|6767.7|0
1722927270000|2024-08-06 06:54:30|6784.5|6769.5|6785.5|6770.5|6785.5|6770.5|6784.5|6769.5|0
1722927280000|2024-08-06 06:54:40|6785|6770|6783.5|6768.5|6785|6770|6783.5|6768.5|2
1722927290000|2024-08-06 06:54:50|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722927300000|2024-08-06 06:55:00|6782|6767|6782.4|6767.4|6782.4|6767.4|6782|6767|0
1722927310000|2024-08-06 06:55:10|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1722927320000|2024-08-06 06:55:20|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1722927330000|2024-08-06 06:55:30|6785.2|6770.2|6788|6773|6788|6773|6785.2|6770.2|3
1722927340000|2024-08-06 06:55:40|6787.7|6772.7|6786|6771|6787.7|6772.7|6785|6770|7
1722927350000|2024-08-06 06:55:50|6786.1|6771.1|6787.5|6772.5|6787.5|6772.5|6786.1|6771.1|2
1722927360000|2024-08-06 06:56:00|6788|6773|6790.1|6775.1|6790.1|6775.1|6788|6773|2
1722927370000|2024-08-06 06:56:10|6789.3|6774.3|6787.5|6772.5|6789.3|6774.3|6787.5|6772.5|2
1722927390000|2024-08-06 06:56:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1722927400000|2024-08-06 06:56:40|6789.5|6774.5|6786.8|6771.8|6789.5|6774.5|6786.8|6771.8|2
1722927410000|2024-08-06 06:56:50|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|1
1722927420000|2024-08-06 06:57:00|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1722927430000|2024-08-06 06:57:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1722927440000|2024-08-06 06:57:20|6788.8|6773.8|6788.3|6773.3|6788.8|6773.8|6788.3|6773.3|2
1722927450000|2024-08-06 06:57:30|6787.2|6772.2|6788|6773|6788|6773|6787.2|6772.2|0
1722927480000|2024-08-06 06:58:00|6787.8|6772.8|6785.2|6770.2|6787.8|6772.8|6785.2|6770.2|2
1722927490000|2024-08-06 06:58:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|2
1722927520000|2024-08-06 06:58:40|6786.8|6771.8|6785.2|6770.2|6786.8|6771.8|6785.2|6770.2|0
1722927530000|2024-08-06 06:58:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1722927580000|2024-08-06 06:59:40|6787.8|6772.8|6788.3|6773.3|6788.3|6773.3|6787.8|6772.8|2
1722927600000|2024-08-06 07:00:00|6788.2|6773.2|6788|6773|6789|6774|6788|6773|2
1722927610000|2024-08-06 07:00:10|6788.2|6773.2|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|0
1722927620000|2024-08-06 07:00:20|6784.4|6769.4|6785.3|6770.3|6786.3|6771.3|6784.4|6769.4|1
1722927630000|2024-08-06 07:00:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|0
1722927640000|2024-08-06 07:00:40|6784.3|6769.3|6784.7|6769.7|6784.7|6769.7|6784.2|6769.2|0
1722927650000|2024-08-06 07:00:50|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1722927740000|2024-08-06 07:02:20|6786.8|6771.8|6785.7|6770.7|6786.8|6771.8|6785.7|6770.7|0
1722927750000|2024-08-06 07:02:30|6786.3|6771.3|6786.7|6771.7|6786.7|6771.7|6786.3|6771.3|0
1722927770000|2024-08-06 07:02:50|6786.5|6771.5|6786.3|6771.3|6786.5|6771.5|6786.3|6771.3|0
1722927780000|2024-08-06 07:03:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1722927790000|2024-08-06 07:03:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722927800000|2024-08-06 07:03:20|6786.7|6771.7|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|0
1722927820000|2024-08-06 07:03:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1722927830000|2024-08-06 07:03:50|6787.6|6772.6|6785.3|6770.3|6787.6|6772.6|6785|6770|0
1722927840000|2024-08-06 07:04:00|6785.5|6770.5|6784.2|6769.2|6785.5|6770.5|6783.7|6768.7|0
1722927850000|2024-08-06 07:04:10|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1722927900000|2024-08-06 07:05:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1722927910000|2024-08-06 07:05:10|6783.5|6768.5|6784|6769|6784|6769|6783.5|6768.5|0
1722928040000|2024-08-06 07:07:20|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1722928050000|2024-08-06 07:07:30|6784.8|6769.8|6785|6770|6785|6770|6784.8|6769.8|0
1722928060000|2024-08-06 07:07:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1722928070000|2024-08-06 07:07:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|2
1722928080000|2024-08-06 07:08:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1722928120000|2024-08-06 07:08:40|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6783.7|6768.7|0
1722928140000|2024-08-06 07:09:00|6784.2|6769.2|6783.8|6768.8|6784.5|6769.5|6783.8|6768.8|0
1722928160000|2024-08-06 07:09:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1722928170000|2024-08-06 07:09:30|6783.8|6768.8|6784.3|6769.3|6784.3|6769.3|6783.8|6768.8|0
1722928200000|2024-08-06 07:10:00|6784.7|6769.7|6785.6|6770.6|6785.6|6770.6|6784.7|6769.7|0
1722928250000|2024-08-06 07:10:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|18
1722928260000|2024-08-06 07:11:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1722928270000|2024-08-06 07:11:10|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1722928280000|2024-08-06 07:11:20|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1722928290000|2024-08-06 07:11:30|6791.6|6776.6|6791.5|6776.5|6791.6|6776.6|6790.3|6775.3|24
1722928310000|2024-08-06 07:11:50|6791|6776|6790|6775|6791.5|6776.5|6790|6775|4
1722928330000|2024-08-06 07:12:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722928340000|2024-08-06 07:12:20|6789.1|6774.1|6791|6776|6791|6776|6789.1|6774.1|1
1722928350000|2024-08-06 07:12:30|6790.6|6775.6|6790|6775|6791|6776|6790|6775|1
1722928400000|2024-08-06 07:13:20|6790.6|6775.6|6790.5|6775.5|6790.6|6775.6|6790.1|6775.1|0
1722928460000|2024-08-06 07:14:20|6790.8|6775.8|6791|6776|6791|6776|6790.8|6775.8|0
1722928470000|2024-08-06 07:14:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722928480000|2024-08-06 07:14:40|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|0
1722928490000|2024-08-06 07:14:50|6790.8|6775.8|6790.5|6775.5|6791|6776|6790.3|6775.3|1
1722928500000|2024-08-06 07:15:00|6790.8|6775.8|6790.1|6775.1|6791|6776|6790.1|6775.1|0
1722928510000|2024-08-06 07:15:10|6789|6774|6787.6|6772.6|6789|6774|6787.6|6772.6|3
1722928520000|2024-08-06 07:15:20|6788|6773|6788.1|6773.1|6788.1|6773.1|6788|6773|0
1722928620000|2024-08-06 07:17:00|6788.5|6773.5|6790.1|6775.1|6790.1|6775.1|6788.5|6773.5|1
1722928640000|2024-08-06 07:17:20|6789.8|6774.8|6790.1|6775.1|6790.1|6775.1|6789.6|6774.6|0
1722928660000|2024-08-06 07:17:40|6789.6|6774.6|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|1
1722928670000|2024-08-06 07:17:50|6790|6775|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|0
1722928680000|2024-08-06 07:18:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1722928760000|2024-08-06 07:19:20|6790.5|6775.5|6790.6|6775.6|6790.6|6775.6|6790.5|6775.5|0
1722928800000|2024-08-06 07:20:00|6791|6776|6791|6776|6791|6776|6791|6776|1
1722928960000|2024-08-06 07:22:40|6790.6|6775.6|6791|6776|6791|6776|6790.6|6775.6|0
1722929000000|2024-08-06 07:23:20|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1722929030000|2024-08-06 07:23:50|6791.1|6776.1|6791.5|6776.5|6791.5|6776.5|6791.1|6776.1|0
1722929050000|2024-08-06 07:24:10|||||||||1
1722929130000|2024-08-06 07:25:30|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|2
1722929160000|2024-08-06 07:26:00|6790.6|6775.6|6791|6776|6791|6776|6790.6|6775.6|0
1722929180000|2024-08-06 07:26:20|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1722929210000|2024-08-06 07:26:50|6789.9|6774.9|6788.9|6773.9|6789.9|6774.9|6788.9|6773.9|2
1722929220000|2024-08-06 07:27:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1722929250000|2024-08-06 07:27:30|6787.2|6772.2|6786.5|6771.5|6787.2|6772.2|6786.5|6771.5|1
1722929280000|2024-08-06 07:28:00|6787.6|6772.6|6788|6773|6788|6773|6787.6|6772.6|0
1722929290000|2024-08-06 07:28:10|6788.4|6773.4|6788.5|6773.5|6788.5|6773.5|6788.4|6773.4|0
1722929310000|2024-08-06 07:28:30|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|1
1722929340000|2024-08-06 07:29:00|6787.7|6772.7|6786.8|6771.8|6787.7|6772.7|6786.8|6771.8|1
1722929350000|2024-08-06 07:29:10|6786.6|6771.6|6786.6|6771.6|6789.1|6774.1|6786.6|6771.6|15
1722929380000|2024-08-06 07:29:40|6786.3|6771.3|6786.1|6771.1|6786.3|6771.3|6785.6|6770.6|0
1722929400000|2024-08-06 07:30:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1722929410000|2024-08-06 07:30:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1722929440000|2024-08-06 07:30:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|1
1722929450000|2024-08-06 07:30:50|6783.3|6768.3|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|0
1722929460000|2024-08-06 07:31:00|6784|6769|6783.6|6768.6|6784|6769|6783.6|6768.6|0
1722929470000|2024-08-06 07:31:10|6784|6769|6783.8|6768.8|6784.1|6769.1|6783.8|6768.8|0
1722929480000|2024-08-06 07:31:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1722929490000|2024-08-06 07:31:30|6783.6|6768.6|6783.1|6768.1|6783.6|6768.6|6783.1|6768.1|3
1722929500000|2024-08-06 07:31:40|6783.5|6768.5|6782.6|6767.6|6783.6|6768.6|6782.6|6767.6|0
1722929530000|2024-08-06 07:32:10|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722929570000|2024-08-06 07:32:50|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|15
1722929580000|2024-08-06 07:33:00|6778.6|6763.6|6778.1|6763.1|6778.8|6763.8|6778.1|6763.1|3
1722929590000|2024-08-06 07:33:10|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1722929610000|2024-08-06 07:33:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|2
1722929620000|2024-08-06 07:33:40|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|3
1722929640000|2024-08-06 07:34:00|6775.6|6760.6|6774|6759|6775.7|6760.7|6774|6759|3
1722929650000|2024-08-06 07:34:10|6774.7|6759.7|6773.4|6758.4|6774.7|6759.7|6773.4|6758.4|4
1722929660000|2024-08-06 07:34:20|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|2
1722929670000|2024-08-06 07:34:30|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|1
1722929680000|2024-08-06 07:34:40|6773.1|6758.1|6774.2|6759.2|6774.2|6759.2|6773.1|6758.1|4
1722929690000|2024-08-06 07:34:50|6773.9|6758.9|6774.7|6759.7|6774.7|6759.7|6773.9|6758.9|0
1722929700000|2024-08-06 07:35:00|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1722929710000|2024-08-06 07:35:10|6772.7|6757.7|6773.1|6758.1|6773.1|6758.1|6772.6|6757.6|3
1722929720000|2024-08-06 07:35:20|6769.5|6754.5|6769.9|6754.9|6769.9|6754.9|6769.5|6754.5|1
1722929730000|2024-08-06 07:35:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6
1722929740000|2024-08-06 07:35:40|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1722929770000|2024-08-06 07:36:10|6772.2|6757.2|6770.6|6755.6|6772.2|6757.2|6770.6|6755.6|3
1722929780000|2024-08-06 07:36:20|6769.9|6754.9|6771.1|6756.1|6771.1|6756.1|6769.7|6754.7|2
1722929790000|2024-08-06 07:36:30|6771.4|6756.4|6772.1|6757.1|6772.1|6757.1|6771.2|6756.2|0
1722929800000|2024-08-06 07:36:40|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1722929810000|2024-08-06 07:36:50|6772.1|6757.1|6771.7|6756.7|6772.1|6757.1|6771.7|6756.7|0
1722929820000|2024-08-06 07:37:00|6771.2|6756.2|6772.1|6757.1|6772.1|6757.1|6771.2|6756.2|0
1722929830000|2024-08-06 07:37:10|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1722929840000|2024-08-06 07:37:20|6772.1|6757.1|6771.7|6756.7|6772.1|6757.1|6771.7|6756.7|0
1722929860000|2024-08-06 07:37:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1722929870000|2024-08-06 07:37:50|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|0
1722929880000|2024-08-06 07:38:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|1
1722929900000|2024-08-06 07:38:20|6774.9|6759.9|6775.1|6760.1|6775.1|6760.1|6774.9|6759.9|0
1722929910000|2024-08-06 07:38:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|1
1722929930000|2024-08-06 07:38:50|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|4
1722929940000|2024-08-06 07:39:00|6772.7|6757.7|6774.6|6759.6|6774.6|6759.6|6772.7|6757.7|1
1722929950000|2024-08-06 07:39:10|6774.2|6759.2|6774.4|6759.4|6774.6|6759.6|6774.1|6759.1|0
1722929970000|2024-08-06 07:39:30|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1722929980000|2024-08-06 07:39:40|6774.2|6759.2|6774.1|6759.1|6774.2|6759.2|6774.1|6759.1|0
1722930020000|2024-08-06 07:40:20|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1722930030000|2024-08-06 07:40:30|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1722930040000|2024-08-06 07:40:40|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1722930060000|2024-08-06 07:41:00|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1722930090000|2024-08-06 07:41:30|6774.4|6759.4|6775.1|6760.1|6775.1|6760.1|6774.4|6759.4|0
1722930130000|2024-08-06 07:42:10|6775.8|6760.8|6772.7|6757.7|6775.8|6760.8|6772.2|6757.2|2
1722930140000|2024-08-06 07:42:20|6772.2|6757.2|6772.7|6757.7|6772.7|6757.7|6772.2|6757.2|0
1722930180000|2024-08-06 07:43:00|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|1
1722930190000|2024-08-06 07:43:10|6771.7|6756.7|6772.1|6757.1|6772.1|6757.1|6771.7|6756.7|0
1722930250000|2024-08-06 07:44:10|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1722930270000|2024-08-06 07:44:30|6773.7|6758.7|6773.6|6758.6|6773.7|6758.7|6773.2|6758.2|1
1722930280000|2024-08-06 07:44:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1722930290000|2024-08-06 07:44:50|6773.4|6758.4|6772.9|6757.9|6773.4|6758.4|6772.9|6757.9|0
1722930310000|2024-08-06 07:45:10|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1722930330000|2024-08-06 07:45:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1722930340000|2024-08-06 07:45:40|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1722930380000|2024-08-06 07:46:20|6771.5|6756.5|6771.2|6756.2|6771.5|6756.5|6771.2|6756.2|1
1722930520000|2024-08-06 07:48:40|6771.6|6756.6|6771.7|6756.7|6771.7|6756.7|6771.6|6756.6|0
1722930540000|2024-08-06 07:49:00|6771.6|6756.6|6771|6756|6771.6|6756.6|6771|6756|1
1722930550000|2024-08-06 07:49:10|6771.1|6756.1|6769.2|6754.2|6771.1|6756.1|6769.2|6754.2|2
1722930570000|2024-08-06 07:49:30|6769.4|6754.4|6775.2|6760.2|6778.1|6763.1|6769.4|6754.4|3
1722930600000|2024-08-06 07:50:00|6775.8|6760.8|6776|6761|6776|6761|6775.8|6760.8|0
1722930610000|2024-08-06 07:50:10|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1722930620000|2024-08-06 07:50:20|6775.7|6760.7|6775.6|6760.6|6775.7|6760.7|6775.6|6760.6|0
1722930650000|2024-08-06 07:50:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1722930660000|2024-08-06 07:51:00|6773.6|6758.6|6773|6758|6773.6|6758.6|6772.6|6757.6|4
1722930680000|2024-08-06 07:51:20|6773.2|6758.2|6770.6|6755.6|6773.2|6758.2|6769.7|6754.7|17
1722930690000|2024-08-06 07:51:30|6771|6756|6771|6756|6771|6756|6771|6756|0
1722930700000|2024-08-06 07:51:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1722930720000|2024-08-06 07:52:00|6771.2|6756.2|6771.4|6756.4|6772.1|6757.1|6771.2|6756.2|1
1722930750000|2024-08-06 07:52:30|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1722930760000|2024-08-06 07:52:40|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1722930780000|2024-08-06 07:53:00|6770.7|6755.7|6770.9|6755.9|6770.9|6755.9|6770.7|6755.7|0
1722930800000|2024-08-06 07:53:20|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1722930820000|2024-08-06 07:53:40|6770.4|6755.4|6770|6755|6770.4|6755.4|6770|6755|1
1722930830000|2024-08-06 07:53:50|6770.4|6755.4|6770.5|6755.5|6770.5|6755.5|6770.4|6755.4|0
1722930840000|2024-08-06 07:54:00|6770.9|6755.9|6771.4|6756.4|6771.4|6756.4|6770.9|6755.9|0
1722930850000|2024-08-06 07:54:10|6770.7|6755.7|6770.4|6755.4|6770.7|6755.7|6770.4|6755.4|0
1722930870000|2024-08-06 07:54:30|6771.4|6756.4|6771.5|6756.5|6771.7|6756.7|6771.4|6756.4|0
1722930880000|2024-08-06 07:54:40|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|3
1722930890000|2024-08-06 07:54:50|6773.8|6758.8|6775|6760|6775|6760|6773.8|6758.8|2
1722930900000|2024-08-06 07:55:00|6774.7|6759.7|6776.2|6761.2|6776.2|6761.2|6774.7|6759.7|21
1722930910000|2024-08-06 07:55:10|6775.7|6760.7|6775.5|6760.5|6775.9|6760.9|6775|6760|0
1722931000000|2024-08-06 07:56:40|6776.2|6761.2|6777.5|6762.5|6777.5|6762.5|6776.2|6761.2|0
1722931050000|2024-08-06 07:57:30|6777.9|6762.9|6778|6763|6778|6763|6777.9|6762.9|0
1722931060000|2024-08-06 07:57:40|6779|6764|6779|6764|6779|6764|6779|6764|0
1722931070000|2024-08-06 07:57:50|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|0
1722931160000|2024-08-06 07:59:20|6779.4|6764.4|6780.2|6765.2|6780.2|6765.2|6779.4|6764.4|0
1722931170000|2024-08-06 07:59:30|6780|6765|6779.9|6764.9|6780|6765|6779.9|6764.9|1
1722931190000|2024-08-06 07:59:50|6780.5|6765.5|6780.7|6765.7|6780.7|6765.7|6780.5|6765.5|0
1722931200000|2024-08-06 08:00:00|6780.3|6765.3|6777.8|6762.8|6780.3|6765.3|6777.8|6762.8|2
1722931210000|2024-08-06 08:00:10|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1722931220000|2024-08-06 08:00:20|6777.3|6762.3|6776.7|6761.7|6777.3|6762.3|6776.7|6761.7|0
1722931230000|2024-08-06 08:00:30|6777|6762|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|0
1722931240000|2024-08-06 08:00:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1722931250000|2024-08-06 08:00:50|6776.7|6761.7|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|0
1722931270000|2024-08-06 08:01:10|6776.3|6761.3|6776.2|6761.2|6776.3|6761.3|6776.2|6761.2|0
1722931280000|2024-08-06 08:01:20|6776.5|6761.5|6776.7|6761.7|6776.7|6761.7|6776.5|6761.5|0
1722931320000|2024-08-06 08:02:00|6777.2|6762.2|6781.5|6766.5|6781.5|6766.5|6777.2|6762.2|6
1722931330000|2024-08-06 08:02:10|6781.2|6766.2|6782.4|6767.4|6782.4|6767.4|6781.2|6766.2|1
1722931340000|2024-08-06 08:02:20|6782|6767|6780.8|6765.8|6782|6767|6780.5|6765.5|2
1722931350000|2024-08-06 08:02:30|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6780.8|6765.8|0
1722931360000|2024-08-06 08:02:40|6780.8|6765.8|6781.3|6766.3|6781.7|6766.7|6780.5|6765.5|1
1722931380000|2024-08-06 08:03:00|6781.2|6766.2|6781|6766|6781.2|6766.2|6780.7|6765.7|0
1722931390000|2024-08-06 08:03:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1722931430000|2024-08-06 08:03:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1722931450000|2024-08-06 08:04:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1722931460000|2024-08-06 08:04:20|6778.8|6763.8|6779.2|6764.2|6779.2|6764.2|6778.8|6763.8|0
1722931480000|2024-08-06 08:04:40|6778.8|6763.8|6778.5|6763.5|6778.8|6763.8|6778.5|6763.5|0
1722931490000|2024-08-06 08:04:50|6779|6764|6779|6764|6779|6764|6779|6764|0
1722931540000|2024-08-06 08:05:40|6779.5|6764.5|6779.8|6764.8|6779.8|6764.8|6779.5|6764.5|0
1722931550000|2024-08-06 08:05:50|6780.2|6765.2|6780.3|6765.3|6780.3|6765.3|6780.2|6765.2|0
1722931560000|2024-08-06 08:06:00|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|1
1722931600000|2024-08-06 08:06:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|2
1722931620000|2024-08-06 08:07:00|6778|6763|6778|6763|6778|6763|6778|6763|0
1722931640000|2024-08-06 08:07:20|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|1
1722931680000|2024-08-06 08:08:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1722931690000|2024-08-06 08:08:10|6780|6765|6779.8|6764.8|6780|6765|6779.8|6764.8|0
1722931700000|2024-08-06 08:08:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1722931720000|2024-08-06 08:08:40|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|0
1722931730000|2024-08-06 08:08:50|6778.5|6763.5|6779.2|6764.2|6779.2|6764.2|6778.5|6763.5|0
1722931740000|2024-08-06 08:09:00|6778.3|6763.3|6778|6763|6778.3|6763.3|6778|6763|1
1722931750000|2024-08-06 08:09:10|6777|6762|6777.3|6762.3|6777.3|6762.3|6776.8|6761.8|0
1722931770000|2024-08-06 08:09:30|6777.7|6762.7|6778.2|6763.2|6778.2|6763.2|6777.7|6762.7|0
1722931780000|2024-08-06 08:09:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1722931800000|2024-08-06 08:10:00|6778|6763|6778.3|6763.3|6778.3|6763.3|6778|6763|0
1722931810000|2024-08-06 08:10:10|6778.7|6763.7|6776.8|6761.8|6778.7|6763.7|6776|6761|4
1722931820000|2024-08-06 08:10:20|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1722931840000|2024-08-06 08:10:40|6775.5|6760.5|6775.8|6760.8|6775.8|6760.8|6775.5|6760.5|1
1722931860000|2024-08-06 08:11:00|6776|6761|6776.5|6761.5|6776.5|6761.5|6776|6761|0
1722931900000|2024-08-06 08:11:40|6777.5|6762.5|6777.1|6762.1|6777.5|6762.5|6777.1|6762.1|5
1722931950000|2024-08-06 08:12:30|6777|6762|6777.5|6762.5|6777.5|6762.5|6777|6762|0
1722931960000|2024-08-06 08:12:40|6778.5|6763.5|6779.6|6764.6|6780.1|6765.1|6778.5|6763.5|7
1722931970000|2024-08-06 08:12:50|6780|6765|6780.1|6765.1|6780.1|6765.1|6780|6765|0
1722932010000|2024-08-06 08:13:30|6779.8|6764.8|6780.1|6765.1|6780.5|6765.5|6779.6|6764.6|0
1722932060000|2024-08-06 08:14:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779|6764|0
1722932070000|2024-08-06 08:14:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|1
1722932080000|2024-08-06 08:14:40|6780|6765|6779.6|6764.6|6780|6765|6779.6|6764.6|0
1722932090000|2024-08-06 08:14:50|6780|6765|6780|6765|6780|6765|6780|6765|0
1722932100000|2024-08-06 08:15:00|6782.1|6767.1|6782.8|6767.8|6782.8|6767.8|6782.1|6767.1|1
1722932130000|2024-08-06 08:15:30|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1722932160000|2024-08-06 08:16:00|6783.8|6768.8|6784.5|6769.5|6784.5|6769.5|6783.8|6768.8|0
1722932170000|2024-08-06 08:16:10|6784.8|6769.8|6786.8|6771.8|6786.8|6771.8|6784.8|6769.8|2
1722932190000|2024-08-06 08:16:30|6787.3|6772.3|6787.5|6772.5|6787.5|6772.5|6787|6772|1
1722932200000|2024-08-06 08:16:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1722932220000|2024-08-06 08:17:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1722932250000|2024-08-06 08:17:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1722932280000|2024-08-06 08:18:00|6786.7|6771.7|6788.5|6773.5|6788.5|6773.5|6786.7|6771.7|3
1722932290000|2024-08-06 08:18:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|2
1722932310000|2024-08-06 08:18:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1722932330000|2024-08-06 08:18:50|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|2
1722932340000|2024-08-06 08:19:00|6793.7|6778.7|6795.9|6780.9|6795.9|6780.9|6793.7|6778.7|9
1722932350000|2024-08-06 08:19:10|6796.2|6781.2|6797|6782|6797|6782|6796.2|6781.2|1
1722932370000|2024-08-06 08:19:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1722932380000|2024-08-06 08:19:40|6797.9|6782.9|6798|6783|6798|6783|6797.9|6782.9|0
1722932390000|2024-08-06 08:19:50|6796.5|6781.5|6797.9|6782.9|6797.9|6782.9|6796.5|6781.5|6
1722932400000|2024-08-06 08:20:00|6798|6783|6798|6783|6798|6783|6798|6783|0
1722932430000|2024-08-06 08:20:30|6798.7|6783.7|6799.9|6784.9|6799.9|6784.9|6798.7|6783.7|0
1722932450000|2024-08-06 08:20:50|6799.5|6784.5|6799.9|6784.9|6799.9|6784.9|6799.5|6784.5|0
1722932470000|2024-08-06 08:21:10|6800.3|6785.3|6802.1|6787.1|6802.1|6787.1|6800.3|6785.3|3
1722932480000|2024-08-06 08:21:20|6802.3|6787.3|6803.8|6788.8|6803.8|6788.8|6802|6787|1
1722932490000|2024-08-06 08:21:30|6803|6788|6802.2|6787.2|6803|6788|6802.2|6787.2|2
1722932500000|2024-08-06 08:21:40|6800.7|6785.7|6800.4|6785.4|6800.7|6785.7|6800.4|6785.4|0
1722932520000|2024-08-06 08:22:00|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1722932530000|2024-08-06 08:22:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1722932560000|2024-08-06 08:22:40|||||||||1
1722932640000|2024-08-06 08:24:00|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1722932650000|2024-08-06 08:24:10|6800.5|6785.5|6798.8|6783.8|6800.5|6785.5|6798.8|6783.8|1
1722932670000|2024-08-06 08:24:30|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1722932680000|2024-08-06 08:24:40|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722932710000|2024-08-06 08:25:10|6798.8|6783.8|6798.9|6783.9|6798.9|6783.9|6798.8|6783.8|1
1722932780000|2024-08-06 08:26:20|6799.8|6784.8|6800.1|6785.1|6800.1|6785.1|6799.8|6784.8|1
1722932790000|2024-08-06 08:26:30|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1722932820000|2024-08-06 08:27:00|6799.8|6784.8|6800.6|6785.6|6800.6|6785.6|6799.8|6784.8|1
1722932830000|2024-08-06 08:27:10|||||||||2
1722932850000|2024-08-06 08:27:30|6801.3|6786.3|6799.8|6784.8|6801.5|6786.5|6799.8|6784.8|4
1722932870000|2024-08-06 08:27:50|6800.5|6785.5|6800.8|6785.8|6800.8|6785.8|6800.5|6785.5|2
1722932880000|2024-08-06 08:28:00|6800.3|6785.3|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|0
1722932890000|2024-08-06 08:28:10|6800.5|6785.5|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|0
1722932940000|2024-08-06 08:29:00|6799.5|6784.5|6799.3|6784.3|6799.5|6784.5|6799|6784|2
1722932960000|2024-08-06 08:29:20|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1722932970000|2024-08-06 08:29:30|6798.7|6783.7|6798.3|6783.3|6798.7|6783.7|6798.3|6783.3|0
1722932980000|2024-08-06 08:29:40|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.7|6783.7|0
1722933000000|2024-08-06 08:30:00|6797.8|6782.8|6798.8|6783.8|6798.8|6783.8|6797.8|6782.8|1
1722933020000|2024-08-06 08:30:20|6797.8|6782.8|6798.3|6783.3|6798.3|6783.3|6797.8|6782.8|0
1722933030000|2024-08-06 08:30:30|6797.8|6782.8|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|0
1722933040000|2024-08-06 08:30:40|6798.2|6783.2|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|0
1722933050000|2024-08-06 08:30:50|6798.2|6783.2|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|0
1722933070000|2024-08-06 08:31:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|5
1722933150000|2024-08-06 08:32:30|6797.2|6782.2|6794|6779|6797.3|6782.3|6794|6779|8
1722933160000|2024-08-06 08:32:40|6793.5|6778.5|6793.3|6778.3|6793.5|6778.5|6793.3|6778.3|0
1722933180000|2024-08-06 08:33:00|6790|6775|6788|6773|6790|6775|6788|6773|6
1722933190000|2024-08-06 08:33:10|6787.5|6772.5|6786.7|6771.7|6787.5|6772.5|6786.3|6771.3|0
1722933210000|2024-08-06 08:33:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1722933220000|2024-08-06 08:33:40|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|4
1722933230000|2024-08-06 08:33:50|6786|6771|6786|6771|6786|6771|6786|6771|10
1722933240000|2024-08-06 08:34:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1722933250000|2024-08-06 08:34:10|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|0
1722933270000|2024-08-06 08:34:30|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|1
1722933280000|2024-08-06 08:34:40|6783.8|6768.8|6784.8|6769.8|6784.8|6769.8|6783.8|6768.8|0
1722933300000|2024-08-06 08:35:00|6784.1|6769.1|6782.5|6767.5|6784.1|6769.1|6782.5|6767.5|0
1722933310000|2024-08-06 08:35:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1722933330000|2024-08-06 08:35:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1722933340000|2024-08-06 08:35:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1722933360000|2024-08-06 08:36:00|6782.3|6767.3|6781.1|6766.1|6782.3|6767.3|6781.1|6766.1|0
1722933370000|2024-08-06 08:36:10|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1722933430000|2024-08-06 08:37:10|6785.5|6770.5|6784.5|6769.5|6785.5|6770.5|6784.5|6769.5|13
1722933450000|2024-08-06 08:37:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1722933490000|2024-08-06 08:38:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|2
1722933520000|2024-08-06 08:38:40|6787.2|6772.2|6787.3|6772.3|6787.3|6772.3|6786.8|6771.8|0
1722933560000|2024-08-06 08:39:20|6787|6772|6787|6772|6787.3|6772.3|6787|6772|0
1722933580000|2024-08-06 08:39:40|6787.5|6772.5|6788.3|6773.3|6788.3|6773.3|6787.5|6772.5|0
1722933610000|2024-08-06 08:40:10|6787.3|6772.3|6786.8|6771.8|6787.3|6772.3|6786.8|6771.8|0
1722933640000|2024-08-06 08:40:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722933660000|2024-08-06 08:41:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722933670000|2024-08-06 08:41:10|6785.2|6770.2|6784.8|6769.8|6785.2|6770.2|6784.8|6769.8|1
1722933700000|2024-08-06 08:41:40|6785.2|6770.2|6785.3|6770.3|6785.3|6770.3|6785.2|6770.2|0
1722933720000|2024-08-06 08:42:00|6785.5|6770.5|6784.5|6769.5|6785.5|6770.5|6784.5|6769.5|1
1722933730000|2024-08-06 08:42:10|6784.3|6769.3|6783.8|6768.8|6784.3|6769.3|6783.8|6768.8|3
1722933740000|2024-08-06 08:42:20|6785.6|6770.6|6786|6771|6786|6771|6785.6|6770.6|4
1722933750000|2024-08-06 08:42:30|6785.6|6770.6|6785.5|6770.5|6785.6|6770.6|6785.5|6770.5|0
1722933760000|2024-08-06 08:42:40|6785.8|6770.8|6785.5|6770.5|6786|6771|6785.5|6770.5|0
1722933770000|2024-08-06 08:42:50|6786|6771|6786.8|6771.8|6786.8|6771.8|6786|6771|0
1722933810000|2024-08-06 08:43:30|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1722933820000|2024-08-06 08:43:40|6787.8|6772.8|6787.7|6772.7|6787.8|6772.8|6787.7|6772.7|0
1722933850000|2024-08-06 08:44:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1722933880000|2024-08-06 08:44:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1722933940000|2024-08-06 08:45:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1722933960000|2024-08-06 08:46:00|6786|6771|6786|6771|6786|6771|6786|6771|0
1722933970000|2024-08-06 08:46:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6784|6769|3
1722933980000|2024-08-06 08:46:20|6787.3|6772.3|6787.5|6772.5|6787.5|6772.5|6787.3|6772.3|1
1722933990000|2024-08-06 08:46:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722934000000|2024-08-06 08:46:40|6786.3|6771.3|6786.7|6771.7|6786.7|6771.7|6786.3|6771.3|0
1722934020000|2024-08-06 08:47:00|6786.3|6771.3|6786.7|6771.7|6786.7|6771.7|6786.3|6771.3|0
1722934090000|2024-08-06 08:48:10|6787|6772|6788|6773|6788|6773|6787|6772|0
1722934110000|2024-08-06 08:48:30|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1722934130000|2024-08-06 08:48:50|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1722934140000|2024-08-06 08:49:00|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1722934160000|2024-08-06 08:49:20|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6786.8|6771.8|1
1722934170000|2024-08-06 08:49:30|6787|6772|6786.8|6771.8|6787|6772|6786.8|6771.8|0
1722934230000|2024-08-06 08:50:30|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|0
1722934250000|2024-08-06 08:50:50|6786.3|6771.3|6789.3|6774.3|6789.3|6774.3|6786.3|6771.3|2
1722934270000|2024-08-06 08:51:10|6790|6775|6790.5|6775.5|6790.5|6775.5|6790|6775|0
1722934280000|2024-08-06 08:51:20|6789.4|6774.4|6789.7|6774.7|6789.7|6774.7|6789.4|6774.4|0
1722934290000|2024-08-06 08:51:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1722934300000|2024-08-06 08:51:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1722934310000|2024-08-06 08:51:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|13
1722934320000|2024-08-06 08:52:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1722934330000|2024-08-06 08:52:10|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|11
1722934340000|2024-08-06 08:52:20|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|5
1722934390000|2024-08-06 08:53:10|6785.8|6770.8|6786.2|6771.2|6786.2|6771.2|6785.8|6770.8|0
1722934410000|2024-08-06 08:53:30|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722934430000|2024-08-06 08:53:50|6786|6771|6782.6|6767.6|6786|6771|6782.6|6767.6|4
1722934440000|2024-08-06 08:54:00|6781.3|6766.3|6784.8|6769.8|6784.8|6769.8|6781.3|6766.3|5
1722934450000|2024-08-06 08:54:10|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722934460000|2024-08-06 08:54:20|6781.8|6766.8|6784.5|6769.5|6784.5|6769.5|6781.8|6766.8|1
1722934470000|2024-08-06 08:54:30|6784.3|6769.3|6784.8|6769.8|6784.8|6769.8|6784.3|6769.3|0
1722934480000|2024-08-06 08:54:40|6784.5|6769.5|6784.3|6769.3|6784.5|6769.5|6784.3|6769.3|0
1722934490000|2024-08-06 08:54:50|6784.7|6769.7|6784.8|6769.8|6784.8|6769.8|6784.7|6769.7|0
1722934500000|2024-08-06 08:55:00|6784.5|6769.5|6783.8|6768.8|6784.5|6769.5|6783.8|6768.8|2
1722934530000|2024-08-06 08:55:30|6784|6769|6783.3|6768.3|6784|6769|6783.3|6768.3|7
1722934540000|2024-08-06 08:55:40|6783.5|6768.5|6784.3|6769.3|6784.3|6769.3|6783.5|6768.5|2
1722934550000|2024-08-06 08:55:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1722934560000|2024-08-06 08:56:00|6784.5|6769.5|6781.5|6766.5|6784.5|6769.5|6781.5|6766.5|1
1722934570000|2024-08-06 08:56:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722934610000|2024-08-06 08:56:50|6781.8|6766.8|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|0
1722934630000|2024-08-06 08:57:10|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722934650000|2024-08-06 08:57:30|6782.2|6767.2|6782|6767|6782.2|6767.2|6782|6767|0
1722934660000|2024-08-06 08:57:40|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722934770000|2024-08-06 08:59:30|6782.1|6767.1|6781.5|6766.5|6782.1|6767.1|6781.5|6766.5|0
1722934800000|2024-08-06 09:00:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722934860000|2024-08-06 09:01:00|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6781.1|6766.1|1
1722934870000|2024-08-06 09:01:10|6781|6766|6781|6766|6781|6766|6781|6766|0
1722934900000|2024-08-06 09:01:40|6778.5|6763.5|6781.5|6766.5|6781.5|6766.5|6778.5|6763.5|26
1722934950000|2024-08-06 09:02:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722934960000|2024-08-06 09:02:40|6781.5|6766.5|6784.5|6769.5|6784.5|6769.5|6781.5|6766.5|1
1722934980000|2024-08-06 09:03:00|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1722934990000|2024-08-06 09:03:10|6787.8|6772.8|6792.6|6777.6|6792.6|6777.6|6787.8|6772.8|18
1722935000000|2024-08-06 09:03:20|6793.7|6778.7|6794.6|6779.6|6794.9|6779.9|6793.7|6778.7|1
1722935010000|2024-08-06 09:03:30|6794.9|6779.9|6794.6|6779.6|6794.9|6779.9|6794.6|6779.6|0
1722935020000|2024-08-06 09:03:40|6795.2|6780.2|6798.9|6783.9|6798.9|6783.9|6794.8|6779.8|23
1722935030000|2024-08-06 09:03:50|6796.4|6781.4|6791.1|6776.1|6796.4|6781.4|6791.1|6776.1|34
1722935090000|2024-08-06 09:04:50|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|2
1722935100000|2024-08-06 09:05:00|6789.2|6774.2|6787.9|6772.9|6789.2|6774.2|6787.9|6772.9|0
1722935110000|2024-08-06 09:05:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1722935130000|2024-08-06 09:05:30|6787|6772|6790.9|6775.9|6791.4|6776.4|6787|6772|4
1722935140000|2024-08-06 09:05:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1722935160000|2024-08-06 09:06:00|6791.4|6776.4|6791.7|6776.7|6791.7|6776.7|6791.4|6776.4|1
1722935200000|2024-08-06 09:06:40|6791.2|6776.2|6791.1|6776.1|6791.2|6776.2|6790.9|6775.9|1
1722935220000|2024-08-06 09:07:00|6791.2|6776.2|6791.7|6776.7|6791.7|6776.7|6791.2|6776.2|0
1722935240000|2024-08-06 09:07:20|6792.1|6777.1|6792.2|6777.2|6792.2|6777.2|6792.1|6777.1|0
1722935250000|2024-08-06 09:07:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1722935260000|2024-08-06 09:07:40|||||||||1
1722935270000|2024-08-06 09:07:50|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|2
1722935280000|2024-08-06 09:08:00|6790.2|6775.2|6789.9|6774.9|6790.2|6775.2|6789.9|6774.9|4
1722935290000|2024-08-06 09:08:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1722935310000|2024-08-06 09:08:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1722935330000|2024-08-06 09:08:50|6789.9|6774.9|6786.4|6771.4|6789.9|6774.9|6786.4|6771.4|1
1722935420000|2024-08-06 09:10:20|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|3
1722935440000|2024-08-06 09:10:40|6790.1|6775.1|6788.2|6773.2|6790.1|6775.1|6788.2|6773.2|7
1722935470000|2024-08-06 09:11:10|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1722935480000|2024-08-06 09:11:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|3
1722935490000|2024-08-06 09:11:30|6792.1|6777.1|6788.1|6773.1|6792.1|6777.1|6788.1|6773.1|20
1722935560000|2024-08-06 09:12:40|6787.9|6772.9|6785.7|6770.7|6787.9|6772.9|6785.1|6770.1|1
1722935590000|2024-08-06 09:13:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1722935650000|2024-08-06 09:14:10|6785.2|6770.2|6784.1|6769.1|6785.2|6770.2|6784.1|6769.1|0
1722935660000|2024-08-06 09:14:20|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|1
1722935670000|2024-08-06 09:14:30|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1722935680000|2024-08-06 09:14:40|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1722935700000|2024-08-06 09:15:00|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|1
1722935710000|2024-08-06 09:15:10|6781.2|6766.2|6779.7|6764.7|6781.2|6766.2|6779.7|6764.7|2
1722935740000|2024-08-06 09:15:40|6781.7|6766.7|6781.4|6766.4|6781.7|6766.7|6781.4|6766.4|5
1722935750000|2024-08-06 09:15:50|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722935760000|2024-08-06 09:16:00|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1722935780000|2024-08-06 09:16:20|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722935810000|2024-08-06 09:16:50|6783.4|6768.4|6783.7|6768.7|6783.7|6768.7|6783.4|6768.4|0
1722935830000|2024-08-06 09:17:10|6782.9|6767.9|6782.7|6767.7|6782.9|6767.9|6782.7|6767.7|0
1722935900000|2024-08-06 09:18:20|6782.4|6767.4|6782.2|6767.2|6782.4|6767.4|6782.2|6767.2|0
1722935910000|2024-08-06 09:18:30|6782.4|6767.4|6782.7|6767.7|6782.7|6767.7|6782.4|6767.4|0
1722935920000|2024-08-06 09:18:40|6782.4|6767.4|6782.2|6767.2|6782.4|6767.4|6782.2|6767.2|0
1722935940000|2024-08-06 09:19:00|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1722935950000|2024-08-06 09:19:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1722935970000|2024-08-06 09:19:30|6781.9|6766.9|6781.6|6766.6|6781.9|6766.9|6781.6|6766.6|0
1722936010000|2024-08-06 09:20:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1722936030000|2024-08-06 09:20:30|6782.1|6767.1|6781.2|6766.2|6782.1|6767.1|6780.9|6765.9|0
1722936040000|2024-08-06 09:20:40|6782.1|6767.1|6781.7|6766.7|6782.1|6767.1|6781.7|6766.7|0
1722936050000|2024-08-06 09:20:50|6781.9|6766.9|6782.1|6767.1|6782.1|6767.1|6781.9|6766.9|0
1722936060000|2024-08-06 09:21:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1722936070000|2024-08-06 09:21:10|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1722936110000|2024-08-06 09:21:50|6782.6|6767.6|6787.2|6772.2|6787.2|6772.2|6782.6|6767.6|4
1722936140000|2024-08-06 09:22:20|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1722936160000|2024-08-06 09:22:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1722936210000|2024-08-06 09:23:30|6786.4|6771.4|6785.4|6770.4|6786.4|6771.4|6785.4|6770.4|3
1722936220000|2024-08-06 09:23:40|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1722936240000|2024-08-06 09:24:00|6786.1|6771.1|6788.4|6773.4|6788.4|6773.4|6786.1|6771.1|1
1722936250000|2024-08-06 09:24:10|6787.7|6772.7|6788|6773|6788.4|6773.4|6787.5|6772.5|0
1722936280000|2024-08-06 09:24:40|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1722936290000|2024-08-06 09:24:50|6788.9|6773.9|6788.2|6773.2|6788.9|6773.9|6788.2|6773.2|0
1722936300000|2024-08-06 09:25:00|6788.6|6773.6|6788.7|6773.7|6788.7|6773.7|6788.6|6773.6|0
1722936320000|2024-08-06 09:25:20|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1722936330000|2024-08-06 09:25:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1722936340000|2024-08-06 09:25:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1722936360000|2024-08-06 09:26:00|6786.7|6771.7|6787.4|6772.4|6787.4|6772.4|6786.7|6771.7|1
1722936370000|2024-08-06 09:26:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1722936380000|2024-08-06 09:26:20|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6787.1|6772.1|0
1722936410000|2024-08-06 09:26:50|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1722936420000|2024-08-06 09:27:00|6784.3|6769.3|6783.9|6768.9|6784.3|6769.3|6783.9|6768.9|0
1722936530000|2024-08-06 09:28:50|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1722936540000|2024-08-06 09:29:00|6783.9|6768.9|6784|6769|6784|6769|6783.9|6768.9|0
1722936550000|2024-08-06 09:29:10|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1722936560000|2024-08-06 09:29:20|6784|6769|6784|6769|6784|6769|6784|6769|0
1722936580000|2024-08-06 09:29:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1722936590000|2024-08-06 09:29:50|6784|6769|6784|6769|6784|6769|6784|6769|0
1722936640000|2024-08-06 09:30:40|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1722936660000|2024-08-06 09:31:00|6784|6769|6784.5|6769.5|6784.5|6769.5|6784|6769|1
1722936690000|2024-08-06 09:31:30|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1722936700000|2024-08-06 09:31:40|6783.9|6768.9|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|0
1722936730000|2024-08-06 09:32:10|6783|6768|6783|6768|6783|6768|6783|6768|0
1722936750000|2024-08-06 09:32:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1722936780000|2024-08-06 09:33:00|6782.7|6767.7|6784.9|6769.9|6784.9|6769.9|6782.7|6767.7|1
1722936840000|2024-08-06 09:34:00|6784.5|6769.5|6784.2|6769.2|6784.5|6769.5|6784.2|6769.2|0
1722936860000|2024-08-06 09:34:20|6784.6|6769.6|6784.7|6769.7|6784.7|6769.7|6784.2|6769.2|0
1722936880000|2024-08-06 09:34:40|6784.4|6769.4|6784.2|6769.2|6785.4|6770.4|6784.2|6769.2|1
1722936900000|2024-08-06 09:35:00|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1722936910000|2024-08-06 09:35:10|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1722936930000|2024-08-06 09:35:30|6784.4|6769.4|6784.5|6769.5|6784.9|6769.9|6784.4|6769.4|0
1722936940000|2024-08-06 09:35:40|6784.6|6769.6|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1722936950000|2024-08-06 09:35:50|6784.6|6769.6|6784.4|6769.4|6784.9|6769.9|6784.4|6769.4|0
1722937020000|2024-08-06 09:37:00|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|0
1722937030000|2024-08-06 09:37:10|6784.5|6769.5|6784.4|6769.4|6784.5|6769.5|6784.4|6769.4|0
1722937040000|2024-08-06 09:37:20|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|0
1722937080000|2024-08-06 09:38:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1722937150000|2024-08-06 09:39:10|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1722937170000|2024-08-06 09:39:30|6784.2|6769.2|6788.7|6773.7|6788.7|6773.7|6784.2|6769.2|4
1722937200000|2024-08-06 09:40:00|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|1
1722937210000|2024-08-06 09:40:10|6785.4|6770.4|6784.9|6769.9|6785.4|6770.4|6784.9|6769.9|0
1722937240000|2024-08-06 09:40:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1722937250000|2024-08-06 09:40:50|6785.9|6770.9|6787.7|6772.7|6787.7|6772.7|6785.9|6770.9|3
1722937270000|2024-08-06 09:41:10|6788.2|6773.2|6789.1|6774.1|6789.1|6774.1|6788.2|6773.2|0
1722937430000|2024-08-06 09:43:50|6790.6|6775.6|6790.7|6775.7|6790.7|6775.7|6789.5|6774.5|2
1722937440000|2024-08-06 09:44:00|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1722937500000|2024-08-06 09:45:00|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722937530000|2024-08-06 09:45:30|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1722937540000|2024-08-06 09:45:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722937560000|2024-08-06 09:46:00|6789.5|6774.5|6787.7|6772.7|6789.5|6774.5|6787.7|6772.7|0
1722937570000|2024-08-06 09:46:10|6787.4|6772.4|6786.2|6771.2|6787.4|6772.4|6786.2|6771.2|0
1722937590000|2024-08-06 09:46:30|6786.6|6771.6|6786.7|6771.7|6786.7|6771.7|6786.6|6771.6|0
1722937600000|2024-08-06 09:46:40|6787.8|6772.8|6788.4|6773.4|6788.4|6773.4|6787.8|6772.8|1
1722937650000|2024-08-06 09:47:30|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1722937660000|2024-08-06 09:47:40|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1722937680000|2024-08-06 09:48:00|6788.2|6773.2|6788.4|6773.4|6788.4|6773.4|6788|6773|2
1722937690000|2024-08-06 09:48:10|6787.7|6772.7|6786.4|6771.4|6787.7|6772.7|6786.4|6771.4|1
1722937710000|2024-08-06 09:48:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1722937730000|2024-08-06 09:48:50|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6787.6|6772.6|0
1722937750000|2024-08-06 09:49:10|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1722937810000|2024-08-06 09:50:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1722937850000|2024-08-06 09:50:50|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1722937860000|2024-08-06 09:51:00|6787.5|6772.5|6787.7|6772.7|6788.2|6773.2|6787.5|6772.5|0
1722937870000|2024-08-06 09:51:10|6788|6773|6788.1|6773.1|6788.1|6773.1|6788|6773|1
1722937980000|2024-08-06 09:53:00|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1722938010000|2024-08-06 09:53:30|6788.1|6773.1|6789|6774|6789|6774|6788.1|6773.1|0
1722938060000|2024-08-06 09:54:20|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1722938080000|2024-08-06 09:54:40|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.6|6772.6|1
1722938090000|2024-08-06 09:54:50|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|0
1722938160000|2024-08-06 09:56:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1722938180000|2024-08-06 09:56:20|6791.4|6776.4|6793.7|6778.7|6793.7|6778.7|6791.4|6776.4|3
1722938190000|2024-08-06 09:56:30|6795.6|6780.6|6794.5|6779.5|6795.6|6780.6|6794.5|6779.5|1
1722938200000|2024-08-06 09:56:40|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1722938220000|2024-08-06 09:57:00|6795.5|6780.5|6795.2|6780.2|6795.5|6780.5|6795.2|6780.2|0
1722938230000|2024-08-06 09:57:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1722938240000|2024-08-06 09:57:20|6795.2|6780.2|6795.4|6780.4|6795.4|6780.4|6795.2|6780.2|0
1722938250000|2024-08-06 09:57:30|6796.5|6781.5|6793.5|6778.5|6797.1|6782.1|6793.5|6778.5|2
1722938260000|2024-08-06 09:57:40|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|0
1722938280000|2024-08-06 09:58:00|6793.6|6778.6|6793.7|6778.7|6794|6779|6793.6|6778.6|0
1722938290000|2024-08-06 09:58:10|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1722938300000|2024-08-06 09:58:20|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1722938340000|2024-08-06 09:59:00|6794|6779|6794|6779|6794|6779|6794|6779|0
1722938400000|2024-08-06 10:00:00|6794.3|6779.3|6794.7|6779.7|6794.7|6779.7|6794.3|6779.3|0
1722938410000|2024-08-06 10:00:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1722938430000|2024-08-06 10:00:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1722938480000|2024-08-06 10:01:20|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1722938500000|2024-08-06 10:01:40|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1722938530000|2024-08-06 10:02:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1722938550000|2024-08-06 10:02:30|6791.1|6776.1|6789.7|6774.7|6791.1|6776.1|6789.5|6774.5|3
1722938560000|2024-08-06 10:02:40|6789.4|6774.4|6788|6773|6789.4|6774.4|6788|6773|1
1722938570000|2024-08-06 10:02:50|6787.7|6772.7|6788|6773|6788|6773|6787.7|6772.7|0
1722938580000|2024-08-06 10:03:00|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1722938620000|2024-08-06 10:03:40|6788.4|6773.4|6787.7|6772.7|6788.5|6773.5|6787.7|6772.7|0
1722938640000|2024-08-06 10:04:00|6788.4|6773.4|6788|6773|6788.4|6773.4|6788|6773|0
1722938660000|2024-08-06 10:04:20|6788.4|6773.4|6788|6773|6789|6774|6788|6773|0
1722938850000|2024-08-06 10:07:30|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6786.5|6771.5|0
1722938870000|2024-08-06 10:07:50|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1722938880000|2024-08-06 10:08:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1722938920000|2024-08-06 10:08:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1722938930000|2024-08-06 10:08:50|6789.2|6774.2|6789.5|6774.5|6790|6775|6789.2|6774.2|0
1722938950000|2024-08-06 10:09:10|6789|6774|6788.9|6773.9|6789|6774|6788.9|6773.9|0
1722939030000|2024-08-06 10:10:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1722939060000|2024-08-06 10:11:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1722939100000|2024-08-06 10:11:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1722939110000|2024-08-06 10:11:50|6790.7|6775.7|6791.4|6776.4|6791.4|6776.4|6790.7|6775.7|3
1722939130000|2024-08-06 10:12:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1722939160000|2024-08-06 10:12:40|6793.4|6778.4|6792.3|6777.3|6793.4|6778.4|6792.3|6777.3|1
1722939170000|2024-08-06 10:12:50|6791.9|6776.9|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|0
1722939190000|2024-08-06 10:13:10|6793.2|6778.2|6792.5|6777.5|6793.2|6778.2|6792.5|6777.5|1
1722939210000|2024-08-06 10:13:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1722939230000|2024-08-06 10:13:50|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1722939240000|2024-08-06 10:14:00|6796|6781|6799.5|6784.5|6799.5|6784.5|6795.6|6780.6|9
1722939280000|2024-08-06 10:14:40|6799.1|6784.1|6798.6|6783.6|6799.1|6784.1|6798.6|6783.6|0
1722939300000|2024-08-06 10:15:00|6798.3|6783.3|6798.3|6783.3|6798.6|6783.6|6798.3|6783.3|0
1722939340000|2024-08-06 10:15:40|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1722939390000|2024-08-06 10:16:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722939420000|2024-08-06 10:17:00|6795.4|6780.4|6797.7|6782.7|6797.7|6782.7|6794.6|6779.6|38
1722939430000|2024-08-06 10:17:10|6797.4|6782.4|6798.8|6783.8|6799.5|6784.5|6797.4|6782.4|10
1722939450000|2024-08-06 10:17:30|6798.6|6783.6|6798.5|6783.5|6798.6|6783.6|6798.5|6783.5|10
1722939550000|2024-08-06 10:19:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722939570000|2024-08-06 10:19:30|6798.3|6783.3|6798.5|6783.5|6798.5|6783.5|6798.3|6783.3|1
1722939580000|2024-08-06 10:19:40|6797.2|6782.2|6796.5|6781.5|6797.2|6782.2|6796.5|6781.5|0
1722939590000|2024-08-06 10:19:50|6796.8|6781.8|6797|6782|6797|6782|6796.8|6781.8|0
1722939600000|2024-08-06 10:20:00|6797.1|6782.1|6799.2|6784.2|6799.2|6784.2|6797.1|6782.1|1
1722939660000|2024-08-06 10:21:00|6798.8|6783.8|6797.8|6782.8|6798.8|6783.8|6797.8|6782.8|0
1722939680000|2024-08-06 10:21:20|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1722939710000|2024-08-06 10:21:50|6797.5|6782.5|6796.8|6781.8|6797.5|6782.5|6796.8|6781.8|1
1722939720000|2024-08-06 10:22:00|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|0
1722939810000|2024-08-06 10:23:30|6796|6781|6796|6781|6796|6781|6796|6781|0
1722939910000|2024-08-06 10:25:10|6798.1|6783.1|6797.7|6782.7|6798.8|6783.8|6797.3|6782.3|1
1722939960000|2024-08-06 10:26:00|6797.3|6782.3|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|0
1722939970000|2024-08-06 10:26:10|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6796.8|6781.8|0
1722939990000|2024-08-06 10:26:30|6798.3|6783.3|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|0
1722940010000|2024-08-06 10:26:50|6799.5|6784.5|6799.8|6784.8|6800.2|6785.2|6799.5|6784.5|0
1722940040000|2024-08-06 10:27:20|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1722940050000|2024-08-06 10:27:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1722940090000|2024-08-06 10:28:10|6799.2|6784.2|6799.5|6784.5|6799.5|6784.5|6799.2|6784.2|0
1722940100000|2024-08-06 10:28:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722940130000|2024-08-06 10:28:50|6799.2|6784.2|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|0
1722940140000|2024-08-06 10:29:00|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1722940170000|2024-08-06 10:29:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1722940180000|2024-08-06 10:29:40|6800.3|6785.3|6800.5|6785.5|6800.5|6785.5|6800.3|6785.3|0
1722940190000|2024-08-06 10:29:50|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|2
1722940200000|2024-08-06 10:30:00|6798.5|6783.5|6797.8|6782.8|6798.5|6783.5|6797.8|6782.8|0
1722940210000|2024-08-06 10:30:10|6798.1|6783.1|6797.8|6782.8|6798.1|6783.1|6797.8|6782.8|0
1722940230000|2024-08-06 10:30:30|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6797.8|6782.8|0
1722940240000|2024-08-06 10:30:40|6797.8|6782.8|6798.1|6783.1|6798.1|6783.1|6797.8|6782.8|0
1722940270000|2024-08-06 10:31:10|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1722940300000|2024-08-06 10:31:40|6797.1|6782.1|6796.5|6781.5|6797.1|6782.1|6796.5|6781.5|0
1722940310000|2024-08-06 10:31:50|6798.3|6783.3|6798.6|6783.6|6799.1|6784.1|6798.3|6783.3|1
1722940320000|2024-08-06 10:32:00|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|0
1722940330000|2024-08-06 10:32:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1722940340000|2024-08-06 10:32:20|6797.3|6782.3|6797.1|6782.1|6797.3|6782.3|6797.1|6782.1|0
1722940360000|2024-08-06 10:32:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1722940380000|2024-08-06 10:33:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1722940440000|2024-08-06 10:34:00|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1722940460000|2024-08-06 10:34:20|6799|6784|6797.9|6782.9|6799|6784|6797.9|6782.9|0
1722940480000|2024-08-06 10:34:40|6797.2|6782.2|6797.1|6782.1|6797.2|6782.2|6797.1|6782.1|0
1722940490000|2024-08-06 10:34:50|6797.4|6782.4|6797.6|6782.6|6797.6|6782.6|6797.4|6782.4|0
1722940500000|2024-08-06 10:35:00|6797.1|6782.1|6797.2|6782.2|6797.6|6782.6|6797.1|6782.1|0
1722940510000|2024-08-06 10:35:10|6797.4|6782.4|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|0
1722940520000|2024-08-06 10:35:20|6797.4|6782.4|6797.1|6782.1|6797.4|6782.4|6797.1|6782.1|0
1722940530000|2024-08-06 10:35:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1722940540000|2024-08-06 10:35:40|6797.1|6782.1|6799.2|6784.2|6799.2|6784.2|6797.1|6782.1|0
1722940580000|2024-08-06 10:36:20|6800.3|6785.3|6800.2|6785.2|6800.5|6785.5|6800.2|6785.2|0
1722940590000|2024-08-06 10:36:30|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1722940600000|2024-08-06 10:36:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1722940620000|2024-08-06 10:37:00|6801.4|6786.4|6801.8|6786.8|6801.8|6786.8|6801.4|6786.4|0
1722940630000|2024-08-06 10:37:10|6801.4|6786.4|6801.8|6786.8|6801.8|6786.8|6801.4|6786.4|0
1722940650000|2024-08-06 10:37:30|6801.4|6786.4|6802.8|6787.8|6802.8|6787.8|6801.4|6786.4|0
1722940680000|2024-08-06 10:38:00|6803|6788|6803|6788|6803|6788|6803|6788|0
1722940690000|2024-08-06 10:38:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|8
1722940710000|2024-08-06 10:38:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1722940720000|2024-08-06 10:38:40|6805|6790|6805|6790|6805|6790|6805|6790|0
1722940750000|2024-08-06 10:39:10|6807.3|6792.3|6807.7|6792.7|6807.7|6792.7|6807.3|6792.3|1
1722940760000|2024-08-06 10:39:20|6807|6792|6807|6792|6807|6792|6807|6792|1
1722940780000|2024-08-06 10:39:40|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1722940790000|2024-08-06 10:39:50|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1722940800000|2024-08-06 10:40:00|6801.7|6786.7|6800.8|6785.8|6802.3|6787.3|6799.8|6784.8|6
1722940850000|2024-08-06 10:40:50|6801.1|6786.1|6802.6|6787.6|6802.8|6787.8|6801.1|6786.1|2
1722940860000|2024-08-06 10:41:00|6802.5|6787.5|6803|6788|6803|6788|6802.5|6787.5|0
1722940880000|2024-08-06 10:41:20|6802.6|6787.6|6802.5|6787.5|6802.6|6787.6|6802.5|6787.5|0
1722940890000|2024-08-06 10:41:30|6802.8|6787.8|6803|6788|6803|6788|6802.8|6787.8|0
1722940900000|2024-08-06 10:41:40|6802.6|6787.6|6802.3|6787.3|6802.6|6787.6|6802.3|6787.3|0
1722940920000|2024-08-06 10:42:00|6802|6787|6802|6787|6802|6787|6802|6787|0
1722940930000|2024-08-06 10:42:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1722940970000|2024-08-06 10:42:50|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802|6787|1
1722940980000|2024-08-06 10:43:00|||||||||1
1722941020000|2024-08-06 10:43:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|2
1722941030000|2024-08-06 10:43:50|6806.6|6791.6|6806.3|6791.3|6807|6792|6806.3|6791.3|0
1722941040000|2024-08-06 10:44:00|6806.7|6791.7|6806.8|6791.8|6806.8|6791.8|6806.7|6791.7|0
1722941050000|2024-08-06 10:44:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1722941070000|2024-08-06 10:44:30|6806.2|6791.2|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|0
1722941100000|2024-08-06 10:45:00|6806.8|6791.8|6806.7|6791.7|6806.8|6791.8|6806.7|6791.7|0
1722941150000|2024-08-06 10:45:50|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1722941170000|2024-08-06 10:46:10|6806.3|6791.3|6807.8|6792.8|6807.8|6792.8|6806.3|6791.3|1
1722941180000|2024-08-06 10:46:20|6812.1|6797.1|6809.8|6794.8|6812.1|6797.1|6808.8|6793.8|18
1722941190000|2024-08-06 10:46:30|6809.7|6794.7|6812.8|6797.8|6812.8|6797.8|6809.7|6794.7|4
1722941200000|2024-08-06 10:46:40|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1722941210000|2024-08-06 10:46:50|6812|6797|6812|6797|6812|6797|6812|6797|0
1722941220000|2024-08-06 10:47:00|6811.8|6796.8|6811.2|6796.2|6811.8|6796.8|6811.2|6796.2|0
1722941230000|2024-08-06 10:47:10|6812.2|6797.2|6811.5|6796.5|6812.2|6797.2|6811.3|6796.3|0
1722941250000|2024-08-06 10:47:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.5|6797.5|0
1722941260000|2024-08-06 10:47:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1722941280000|2024-08-06 10:48:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|1
1722941320000|2024-08-06 10:48:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1722941400000|2024-08-06 10:50:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1722941450000|2024-08-06 10:50:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1722941470000|2024-08-06 10:51:10|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1722941480000|2024-08-06 10:51:20|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1722941500000|2024-08-06 10:51:40|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|0
1722941590000|2024-08-06 10:53:10|6815.3|6800.3|6814.9|6799.9|6815.3|6800.3|6814.9|6799.9|0
1722941620000|2024-08-06 10:53:40|6814.4|6799.4|6815.8|6800.8|6815.8|6800.8|6814.2|6799.2|0
1722941650000|2024-08-06 10:54:10|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1722941680000|2024-08-06 10:54:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1722941700000|2024-08-06 10:55:00|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1722941770000|2024-08-06 10:56:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1722941830000|2024-08-06 10:57:10|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1722941910000|2024-08-06 10:58:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|1
1722941920000|2024-08-06 10:58:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1722941950000|2024-08-06 10:59:10|6815.8|6800.8|6815.6|6800.6|6815.8|6800.8|6815.6|6800.6|0
1722941990000|2024-08-06 10:59:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1722942050000|2024-08-06 11:00:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1722942070000|2024-08-06 11:01:10|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1722942090000|2024-08-06 11:01:30|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1722942210000|2024-08-06 11:03:30|6812.2|6797.2|6810.4|6795.4|6812.2|6797.2|6810.4|6795.4|0
1722942220000|2024-08-06 11:03:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1722942250000|2024-08-06 11:04:10|6809.9|6794.9|6815.6|6800.6|6815.6|6800.6|6809.9|6794.9|1
1722942260000|2024-08-06 11:04:20|6815.5|6800.5|6816.9|6801.9|6816.9|6801.9|6815.4|6800.4|0
1722942270000|2024-08-06 11:04:30|6817|6802|6814.2|6799.2|6817|6802|6814.2|6799.2|3
1722942280000|2024-08-06 11:04:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1722942370000|2024-08-06 11:06:10|6815|6800|6815|6800|6815|6800|6815|6800|0
1722942450000|2024-08-06 11:07:30|6814.3|6799.3|6814|6799|6814.3|6799.3|6814|6799|0
1722942480000|2024-08-06 11:08:00|6816.1|6801.1|6816.9|6801.9|6816.9|6801.9|6816.1|6801.1|0
1722942540000|2024-08-06 11:09:00|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|2
1722942570000|2024-08-06 11:09:30|6819.4|6804.4|6819|6804|6819.5|6804.5|6819|6804|0
1722942580000|2024-08-06 11:09:40|6819.5|6804.5|6819|6804|6819.5|6804.5|6819|6804|0
1722942620000|2024-08-06 11:10:20|6818.7|6803.7|6818.4|6803.4|6818.7|6803.7|6818|6803|1
1722942660000|2024-08-06 11:11:00|6818|6803|6818|6803|6818|6803|6818|6803|0
1722942790000|2024-08-06 11:13:10|6818.4|6803.4|6819.8|6804.8|6820.8|6805.8|6818.4|6803.4|1
1722942800000|2024-08-06 11:13:20|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|3
1722942810000|2024-08-06 11:13:30|6821|6806|6821|6806|6821|6806|6821|6806|0
1722942820000|2024-08-06 11:13:40|6822.9|6807.9|6821.2|6806.2|6822.9|6807.9|6821.2|6806.2|1
1722942870000|2024-08-06 11:14:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1722942900000|2024-08-06 11:15:00|6821.5|6806.5|6819.5|6804.5|6821.5|6806.5|6819.5|6804.5|4
1722942910000|2024-08-06 11:15:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1722942930000|2024-08-06 11:15:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1722942940000|2024-08-06 11:15:40|6819.8|6804.8|6819.5|6804.5|6820|6805|6819.5|6804.5|0
1722942960000|2024-08-06 11:16:00|6819.8|6804.8|6820.2|6805.2|6820.2|6805.2|6819.7|6804.7|0
1722943000000|2024-08-06 11:16:40|||||||||1
1722943010000|2024-08-06 11:16:50|6819.8|6804.8|6820.2|6805.2|6820.2|6805.2|6819.8|6804.8|0
1722943070000|2024-08-06 11:17:50|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|4
1722943080000|2024-08-06 11:18:00|6820.2|6805.2|6819.7|6804.7|6820.7|6805.7|6819.7|6804.7|0
1722943090000|2024-08-06 11:18:10|6820|6805|6820|6805|6820|6805|6820|6805|1
1722943100000|2024-08-06 11:18:20|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1722943120000|2024-08-06 11:18:40|6820|6805|6825.5|6810.5|6826.8|6811.8|6820|6805|16
1722943130000|2024-08-06 11:18:50|6824.9|6809.9|6825.2|6810.2|6825.2|6810.2|6824.9|6809.9|0
1722943140000|2024-08-06 11:19:00|6825.4|6810.4|6821.8|6806.8|6825.4|6810.4|6821.8|6806.8|0
1722943150000|2024-08-06 11:19:10|6822.3|6807.3|6822.2|6807.2|6822.3|6807.3|6821.7|6806.7|2
1722943180000|2024-08-06 11:19:40|6823|6808|6822.7|6807.7|6823|6808|6822.7|6807.7|9
1722943190000|2024-08-06 11:19:50|6823.1|6808.1|6823.2|6808.2|6823.2|6808.2|6822.7|6807.7|0
1722943200000|2024-08-06 11:20:00|6823.5|6808.5|6823|6808|6823.5|6808.5|6823|6808|7
1722943240000|2024-08-06 11:20:40|6827.7|6812.7|6827|6812|6827.7|6812.7|6827|6812|8
1722943250000|2024-08-06 11:20:50|6826.6|6811.6|6826.1|6811.1|6826.6|6811.6|6825.7|6810.7|6
1722943260000|2024-08-06 11:21:00|6826.8|6811.8|6826.4|6811.4|6826.8|6811.8|6823.4|6808.4|8
1722943270000|2024-08-06 11:21:10|6823.4|6808.4|6819.8|6804.8|6823.4|6808.4|6819.8|6804.8|4
1722943290000|2024-08-06 11:21:30|6820|6805|6820|6805|6820|6805|6820|6805|0
1722943300000|2024-08-06 11:21:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1722943320000|2024-08-06 11:22:00|6820.9|6805.9|6822.9|6807.9|6822.9|6807.9|6820.8|6805.8|1
1722943330000|2024-08-06 11:22:10|6822.5|6807.5|6822.4|6807.4|6822.5|6807.5|6822.4|6807.4|0
1722943350000|2024-08-06 11:22:30|6822.5|6807.5|6824.9|6809.9|6824.9|6809.9|6822.5|6807.5|1
1722943360000|2024-08-06 11:22:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1722943370000|2024-08-06 11:22:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1722943410000|2024-08-06 11:23:30|6824|6809|6823.9|6808.9|6824|6809|6823.9|6808.9|0
1722943420000|2024-08-06 11:23:40|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1722943460000|2024-08-06 11:24:20|6823.7|6808.7|6823|6808|6823.7|6808.7|6823|6808|0
1722943470000|2024-08-06 11:24:30|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|2
1722943510000|2024-08-06 11:25:10|6819.5|6804.5|6819.3|6804.3|6819.5|6804.5|6819.3|6804.3|0
1722943540000|2024-08-06 11:25:40|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1722943560000|2024-08-06 11:26:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1722943600000|2024-08-06 11:26:40|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|0
1722943620000|2024-08-06 11:27:00|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1722943630000|2024-08-06 11:27:10|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1722943650000|2024-08-06 11:27:30|6816.2|6801.2|6803.5|6788.5|6817.5|6802.5|6803.5|6788.5|12
1722943660000|2024-08-06 11:27:40|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|3
1722943680000|2024-08-06 11:28:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|4
1722943690000|2024-08-06 11:28:10|6805.9|6790.9|6808.5|6793.5|6810|6795|6805.9|6790.9|3
1722943710000|2024-08-06 11:28:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1722943720000|2024-08-06 11:28:40|6807.2|6792.2|6806.9|6791.9|6807.2|6792.2|6806.9|6791.9|0
1722943740000|2024-08-06 11:29:00|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1722943750000|2024-08-06 11:29:10|6808|6793|6809.9|6794.9|6810.9|6795.9|6808|6793|6
1722943760000|2024-08-06 11:29:20|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1722943790000|2024-08-06 11:29:50|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|1
1722943800000|2024-08-06 11:30:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1722943810000|2024-08-06 11:30:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1722943820000|2024-08-06 11:30:20|6811.6|6796.6|6811.9|6796.9|6811.9|6796.9|6811.6|6796.6|0
1722943830000|2024-08-06 11:30:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1722943890000|2024-08-06 11:31:30|6810.5|6795.5|6810.4|6795.4|6810.5|6795.5|6810.4|6795.4|0
1722943910000|2024-08-06 11:31:50|6809.4|6794.4|6808.6|6793.6|6809.4|6794.4|6808.2|6793.2|1
1722943920000|2024-08-06 11:32:00|6808.2|6793.2|6805.2|6790.2|6808.2|6793.2|6805.2|6790.2|4
1722943930000|2024-08-06 11:32:10|6803.7|6788.7|6804.5|6789.5|6804.5|6789.5|6801.9|6786.9|2
1722943940000|2024-08-06 11:32:20|6805.6|6790.6|6805|6790|6806|6791|6804.9|6789.9|0
1722943950000|2024-08-06 11:32:30|6805.7|6790.7|6805.9|6790.9|6805.9|6790.9|6805.7|6790.7|0
1722943960000|2024-08-06 11:32:40|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1722944010000|2024-08-06 11:33:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1722944020000|2024-08-06 11:33:40|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1722944050000|2024-08-06 11:34:10|6807.1|6792.1|6807.2|6792.2|6807.2|6792.2|6807.1|6792.1|2
1722944110000|2024-08-06 11:35:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1722944130000|2024-08-06 11:35:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1722944140000|2024-08-06 11:35:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1722944170000|2024-08-06 11:36:10|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1722944250000|2024-08-06 11:37:30|6805.2|6790.2|6803.4|6788.4|6805.2|6790.2|6801.4|6786.4|6
1722944330000|2024-08-06 11:38:50|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1722944340000|2024-08-06 11:39:00|6804|6789|6801.7|6786.7|6804|6789|6801.7|6786.7|1
1722944350000|2024-08-06 11:39:10|6801.4|6786.4|6801|6786|6801.4|6786.4|6801|6786|0
1722944370000|2024-08-06 11:39:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1722944400000|2024-08-06 11:40:00|6800.2|6785.2|6799.9|6784.9|6800.2|6785.2|6799.9|6784.9|0
1722944420000|2024-08-06 11:40:20|6796.2|6781.2|6796|6781|6796.2|6781.2|6796|6781|1
1722944430000|2024-08-06 11:40:30|6795.9|6780.9|6797.2|6782.2|6797.2|6782.2|6795.9|6780.9|1
1722944440000|2024-08-06 11:40:40|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6795.9|6780.9|1
1722944450000|2024-08-06 11:40:50|6797.9|6782.9|6797.4|6782.4|6798.2|6783.2|6796.9|6781.9|2
1722944460000|2024-08-06 11:41:00|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1722944470000|2024-08-06 11:41:10|6796.5|6781.5|6796.4|6781.4|6796.5|6781.5|6796.4|6781.4|0
1722944480000|2024-08-06 11:41:20|6797.1|6782.1|6798.9|6783.9|6798.9|6783.9|6797.1|6782.1|3
1722944490000|2024-08-06 11:41:30|6798.5|6783.5|6798.4|6783.4|6798.5|6783.5|6798.4|6783.4|0
1722944500000|2024-08-06 11:41:40|6798|6783|6797.9|6782.9|6798|6783|6797.9|6782.9|0
1722944510000|2024-08-06 11:41:50|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|3
1722944520000|2024-08-06 11:42:00|6794.3|6779.3|6792|6777|6794.3|6779.3|6792|6777|4
1722944530000|2024-08-06 11:42:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1722944540000|2024-08-06 11:42:20|6789.5|6774.5|6790.3|6775.3|6790.8|6775.8|6789.5|6774.5|2
1722944550000|2024-08-06 11:42:30|6789.3|6774.3|6791.3|6776.3|6791.3|6776.3|6789.3|6774.3|1
1722944560000|2024-08-06 11:42:40|6790.2|6775.2|6789.3|6774.3|6790.3|6775.3|6789.3|6774.3|0
1722944570000|2024-08-06 11:42:50|6791.1|6776.1|6791.8|6776.8|6791.8|6776.8|6791.1|6776.1|4
1722944580000|2024-08-06 11:43:00|6790.8|6775.8|6790.3|6775.3|6791.3|6776.3|6790.3|6775.3|1
1722944590000|2024-08-06 11:43:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|2
1722944600000|2024-08-06 11:43:20|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1722944610000|2024-08-06 11:43:30|||||||||1
1722944630000|2024-08-06 11:43:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|11
1722944640000|2024-08-06 11:44:00|||||||||3
1722944650000|2024-08-06 11:44:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1722944670000|2024-08-06 11:44:30|||||||||1
1722944690000|2024-08-06 11:44:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1722944700000|2024-08-06 11:45:00|6793.8|6778.8|6795.2|6780.2|6796.8|6781.8|6793.8|6778.8|1
1722944710000|2024-08-06 11:45:10|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1722944730000|2024-08-06 11:45:30|6793.1|6778.1|6792.3|6777.3|6793.1|6778.1|6791.3|6776.3|4
1722944750000|2024-08-06 11:45:50|6793.3|6778.3|6794|6779|6794|6779|6793.3|6778.3|0
1722944760000|2024-08-06 11:46:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1722944800000|2024-08-06 11:46:40|6793.3|6778.3|6789.3|6774.3|6793.3|6778.3|6789.3|6774.3|1
1722944830000|2024-08-06 11:47:10|6790.5|6775.5|6793.1|6778.1|6793.5|6778.5|6790.5|6775.5|3
1722944850000|2024-08-06 11:47:30|6793|6778|6793.1|6778.1|6794.5|6779.5|6793|6778|1
1722944890000|2024-08-06 11:48:10|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6794|6779|0
1722944900000|2024-08-06 11:48:20|6794|6779|6794|6779|6794|6779|6794|6779|0
1722944910000|2024-08-06 11:48:30|6794.5|6779.5|6794.1|6779.1|6794.5|6779.5|6794.1|6779.1|0
1722944920000|2024-08-06 11:48:40|6794|6779|6794|6779|6794|6779|6794|6779|0
1722944930000|2024-08-06 11:48:50|6794.5|6779.5|6794.1|6779.1|6794.5|6779.5|6794.1|6779.1|0
1722944940000|2024-08-06 11:49:00|6794|6779|6794|6779|6794|6779|6794|6779|0
1722944990000|2024-08-06 11:49:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1722945000000|2024-08-06 11:50:00|6794|6779|6795|6780|6795|6780|6794|6779|0
1722945010000|2024-08-06 11:50:10|6795.3|6780.3|6795.5|6780.5|6795.5|6780.5|6795.3|6780.3|0
1722945020000|2024-08-06 11:50:20|6795.1|6780.1|6795|6780|6795.1|6780.1|6795|6780|0
1722945030000|2024-08-06 11:50:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1722945050000|2024-08-06 11:50:50|6794.8|6779.8|6794.7|6779.7|6794.8|6779.8|6794.7|6779.7|0
1722945110000|2024-08-06 11:51:50|6793.7|6778.7|6793.3|6778.3|6793.7|6778.7|6791.2|6776.2|4
1722945120000|2024-08-06 11:52:00|6794.4|6779.4|6793.7|6778.7|6794.4|6779.4|6793.7|6778.7|0
1722945160000|2024-08-06 11:52:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1722945280000|2024-08-06 11:54:40|6792.3|6777.3|6792|6777|6792.3|6777.3|6792|6777|0
1722945310000|2024-08-06 11:55:10|6792.8|6777.8|6794.7|6779.7|6794.7|6779.7|6792.8|6777.8|0
1722945360000|2024-08-06 11:56:00|6793.6|6778.6|6792.8|6777.8|6793.6|6778.6|6792.3|6777.3|3
1722945370000|2024-08-06 11:56:10|6793|6778|6793|6778|6793|6778|6793|6778|1
1722945490000|2024-08-06 11:58:10|6792.5|6777.5|6790.3|6775.3|6792.5|6777.5|6790.3|6775.3|1
1722945520000|2024-08-06 11:58:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1722945600000|2024-08-06 12:00:00|6790.1|6775.1|6784.1|6769.1|6790.1|6775.1|6782.6|6767.6|13
1722945610000|2024-08-06 12:00:10|6783.4|6768.4|6785.3|6770.3|6785.3|6770.3|6783.4|6768.4|4
1722945640000|2024-08-06 12:00:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1722945650000|2024-08-06 12:00:50|6786.6|6771.6|6786.4|6771.4|6786.6|6771.6|6785.9|6770.9|5
1722945660000|2024-08-06 12:01:00|6786.3|6771.3|6783.7|6768.7|6786.8|6771.8|6783.7|6768.7|8
1722945670000|2024-08-06 12:01:10|6783.1|6768.1|6783.6|6768.6|6784.1|6769.1|6782.9|6767.9|5
1722945680000|2024-08-06 12:01:20|6782.5|6767.5|6782.4|6767.4|6782.7|6767.7|6782.1|6767.1|4
1722945690000|2024-08-06 12:01:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722945700000|2024-08-06 12:01:40|6783.1|6768.1|6784.4|6769.4|6784.4|6769.4|6783.1|6768.1|2
1722945720000|2024-08-06 12:02:00|6784.6|6769.6|6783.4|6768.4|6784.6|6769.6|6783.4|6768.4|2
1722945730000|2024-08-06 12:02:10|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1722945740000|2024-08-06 12:02:20|6783.4|6768.4|6782.2|6767.2|6783.4|6768.4|6782.2|6767.2|1
1722945750000|2024-08-06 12:02:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|1
1722945760000|2024-08-06 12:02:40|6782.5|6767.5|6783.1|6768.1|6783.1|6768.1|6782.5|6767.5|2
1722945780000|2024-08-06 12:03:00|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1722945790000|2024-08-06 12:03:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1722945820000|2024-08-06 12:03:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1722945830000|2024-08-06 12:03:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1722945840000|2024-08-06 12:04:00|6784.1|6769.1|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|7
1722945850000|2024-08-06 12:04:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1722945910000|2024-08-06 12:05:10|6788.1|6773.1|6789.1|6774.1|6789.1|6774.1|6787.3|6772.3|11
1722945920000|2024-08-06 12:05:20|6788.8|6773.8|6788.8|6773.8|6789.1|6774.1|6788.8|6773.8|2
1722945950000|2024-08-06 12:05:50|6788.9|6773.9|6789.1|6774.1|6789.1|6774.1|6788.9|6773.9|4
1722945960000|2024-08-06 12:06:00|6788.4|6773.4|6787.6|6772.6|6788.4|6773.4|6787.1|6772.1|7
1722945970000|2024-08-06 12:06:10|6788.1|6773.1|6788.6|6773.6|6788.6|6773.6|6788.1|6773.1|1
1722946010000|2024-08-06 12:06:50|6789|6774|6789|6774|6789|6774|6789|6774|0
1722946040000|2024-08-06 12:07:20|6790.1|6775.1|6790.3|6775.3|6791|6776|6790.1|6775.1|4
1722946050000|2024-08-06 12:07:30|6789.9|6774.9|6789.8|6774.8|6789.9|6774.9|6789.8|6774.8|0
1722946080000|2024-08-06 12:08:00|6787.6|6772.6|6787.9|6772.9|6788.3|6773.3|6787.6|6772.6|12
1722946090000|2024-08-06 12:08:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|3
1722946100000|2024-08-06 12:08:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|22
1722946110000|2024-08-06 12:08:30|6789.4|6774.4|6789.8|6774.8|6789.8|6774.8|6789.4|6774.4|0
1722946120000|2024-08-06 12:08:40|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1722946140000|2024-08-06 12:09:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1722946150000|2024-08-06 12:09:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|9
1722946170000|2024-08-06 12:09:30|6792|6777|6792|6777|6792|6777|6792|6777|0
1722946180000|2024-08-06 12:09:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1722946190000|2024-08-06 12:09:50|6792.7|6777.7|6794.1|6779.1|6794.5|6779.5|6792.7|6777.7|2
1722946200000|2024-08-06 12:10:00|6794|6779|6790.8|6775.8|6794|6779|6790.8|6775.8|4
1722946210000|2024-08-06 12:10:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1722946230000|2024-08-06 12:10:30|6790.9|6775.9|6790.9|6775.9|6791.1|6776.1|6790.9|6775.9|0
1722946240000|2024-08-06 12:10:40|6790.8|6775.8|6793.5|6778.5|6793.5|6778.5|6790.8|6775.8|5
1722946250000|2024-08-06 12:10:50|6794.5|6779.5|6797|6782|6797|6782|6794.5|6779.5|5
1722946260000|2024-08-06 12:11:00|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1722946270000|2024-08-06 12:11:10|6797.1|6782.1|6796|6781|6797.3|6782.3|6796|6781|2
1722946280000|2024-08-06 12:11:20|6795|6780|6793.8|6778.8|6795|6780|6793.8|6778.8|2
1722946290000|2024-08-06 12:11:30|6794|6779|6794.5|6779.5|6795|6780|6794|6779|1
1722946320000|2024-08-06 12:12:00|6794.9|6779.9|6797.1|6782.1|6797.1|6782.1|6794.9|6779.9|2
1722946330000|2024-08-06 12:12:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1722946340000|2024-08-06 12:12:20|6797.1|6782.1|6797|6782|6797.1|6782.1|6797|6782|0
1722946350000|2024-08-06 12:12:30|6797.1|6782.1|6798|6783|6798|6783|6797.1|6782.1|2
1722946370000|2024-08-06 12:12:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|2
1722946380000|2024-08-06 12:13:00|6794.1|6779.1|6793.1|6778.1|6794.1|6779.1|6793.1|6778.1|3
1722946390000|2024-08-06 12:13:10|6793|6778|6796.4|6781.4|6796.5|6781.5|6793|6778|6
1722946400000|2024-08-06 12:13:20|6796.7|6781.7|6796.4|6781.4|6796.9|6781.9|6796.4|6781.4|1
1722946420000|2024-08-06 12:13:40|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|0
1722946430000|2024-08-06 12:13:50|6794.4|6779.4|6794|6779|6794.4|6779.4|6794|6779|0
1722946440000|2024-08-06 12:14:00|6789|6774|6788.6|6773.6|6789|6774|6787.1|6772.1|12
1722946450000|2024-08-06 12:14:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|1
1722946460000|2024-08-06 12:14:20|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1722946470000|2024-08-06 12:14:30|6787.3|6772.3|6785.1|6770.1|6787.3|6772.3|6784.5|6769.5|16
1722946480000|2024-08-06 12:14:40|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|2
1722946500000|2024-08-06 12:15:00|6787.9|6772.9|6787.6|6772.6|6788.9|6773.9|6787.1|6772.1|9
1722946510000|2024-08-06 12:15:10|6788.5|6773.5|6788.6|6773.6|6788.6|6773.6|6788.5|6773.5|0
1722946520000|2024-08-06 12:15:20|6788.3|6773.3|6786.5|6771.5|6788.3|6773.3|6786.1|6771.1|1
1722946530000|2024-08-06 12:15:30|6787.5|6772.5|6787.8|6772.8|6788.5|6773.5|6787.5|6772.5|3
1722946540000|2024-08-06 12:15:40|6788.1|6773.1|6790.6|6775.6|6790.6|6775.6|6788.1|6773.1|4
1722946550000|2024-08-06 12:15:50|6790.5|6775.5|6791.5|6776.5|6791.5|6776.5|6790.5|6775.5|4
1722946560000|2024-08-06 12:16:00|6791.1|6776.1|6788.8|6773.8|6791.1|6776.1|6788.8|6773.8|3
1722946570000|2024-08-06 12:16:10|6789.1|6774.1|6791.1|6776.1|6791.2|6776.2|6789.1|6774.1|1
1722946580000|2024-08-06 12:16:20|6791.5|6776.5|6791.1|6776.1|6791.5|6776.5|6791.1|6776.1|1
1722946590000|2024-08-06 12:16:30|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|3
1722946600000|2024-08-06 12:16:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1722946610000|2024-08-06 12:16:50|||||||||1
1722946620000|2024-08-06 12:17:00|6790.1|6775.1|6788.6|6773.6|6790.1|6775.1|6788.6|6773.6|2
1722946660000|2024-08-06 12:17:40|6787.3|6772.3|6786.5|6771.5|6787.3|6772.3|6786.5|6771.5|2
1722946680000|2024-08-06 12:18:00|6785.6|6770.6|6784.3|6769.3|6785.6|6770.6|6784.3|6769.3|3
1722946690000|2024-08-06 12:18:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|3
1722946700000|2024-08-06 12:18:20|6785.8|6770.8|6788.9|6773.9|6788.9|6773.9|6785.8|6770.8|3
1722946710000|2024-08-06 12:18:30|6789.1|6774.1|6789.5|6774.5|6789.5|6774.5|6789.1|6774.1|0
1722946770000|2024-08-06 12:19:30|6790|6775|6786.6|6771.6|6790|6775|6786.1|6771.1|3
1722946790000|2024-08-06 12:19:50|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1722946800000|2024-08-06 12:20:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1722946810000|2024-08-06 12:20:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1722946820000|2024-08-06 12:20:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1722946830000|2024-08-06 12:20:30|6788.8|6773.8|6789|6774|6789|6774|6788.6|6773.6|0
1722946840000|2024-08-06 12:20:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1722946880000|2024-08-06 12:21:20|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.5|6774.5|2
1722946910000|2024-08-06 12:21:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|5
1722946920000|2024-08-06 12:22:00|6791.6|6776.6|6792.4|6777.4|6792.7|6777.7|6791.6|6776.6|5
1722946930000|2024-08-06 12:22:10|6792.7|6777.7|6792.4|6777.4|6792.7|6777.7|6792.4|6777.4|1
1722946950000|2024-08-06 12:22:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1722946980000|2024-08-06 12:23:00|6793.9|6778.9|6794.2|6779.2|6794.2|6779.2|6793.9|6778.9|0
1722946990000|2024-08-06 12:23:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1722947020000|2024-08-06 12:23:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6793.9|6778.9|0
1722947030000|2024-08-06 12:23:50|6793.9|6778.9|6791.7|6776.7|6793.9|6778.9|6791.7|6776.7|2
1722947040000|2024-08-06 12:24:00|6791|6776|6791.6|6776.6|6791.9|6776.9|6790.9|6775.9|5
1722947050000|2024-08-06 12:24:10|6791.4|6776.4|6790.4|6775.4|6791.9|6776.9|6790.4|6775.4|3
1722947060000|2024-08-06 12:24:20|6789.7|6774.7|6789.4|6774.4|6789.7|6774.7|6789.4|6774.4|0
1722947070000|2024-08-06 12:24:30|6789.2|6774.2|6793.6|6778.6|6793.6|6778.6|6788.7|6773.7|4
1722947080000|2024-08-06 12:24:40|6792.5|6777.5|6794.9|6779.9|6795.4|6780.4|6792.4|6777.4|4
1722947090000|2024-08-06 12:24:50|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|3
1722947100000|2024-08-06 12:25:00|6795.8|6780.8|6798.8|6783.8|6799.3|6784.3|6795.8|6780.8|4
1722947110000|2024-08-06 12:25:10|6797.9|6782.9|6797.7|6782.7|6798.3|6783.3|6796.3|6781.3|2
1722947120000|2024-08-06 12:25:20|6798|6783|6797.3|6782.3|6798|6783|6797.3|6782.3|1
1722947130000|2024-08-06 12:25:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1722947140000|2024-08-06 12:25:40|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1722947160000|2024-08-06 12:26:00|6796.6|6781.6|6794.1|6779.1|6796.6|6781.6|6794.1|6779.1|9
1722947170000|2024-08-06 12:26:10|6794.5|6779.5|6796|6781|6796|6781|6794.5|6779.5|4
1722947190000|2024-08-06 12:26:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1722947200000|2024-08-06 12:26:40|6796.4|6781.4|6796.6|6781.6|6796.6|6781.6|6796.4|6781.4|0
1722947210000|2024-08-06 12:26:50|6795.7|6780.7|6798.9|6783.9|6798.9|6783.9|6795.7|6780.7|18
1722947220000|2024-08-06 12:27:00|6799.3|6784.3|6799.9|6784.9|6800.3|6785.3|6799.3|6784.3|0
1722947230000|2024-08-06 12:27:10|6799.4|6784.4|6796.6|6781.6|6799.4|6784.4|6796.6|6781.6|3
1722947250000|2024-08-06 12:27:30|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|0
1722947260000|2024-08-06 12:27:40|6795.1|6780.1|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1722947270000|2024-08-06 12:27:50|6793.9|6778.9|6792.9|6777.9|6793.9|6778.9|6792.7|6777.7|3
1722947280000|2024-08-06 12:28:00|||||||||2
1722947290000|2024-08-06 12:28:10|6793.1|6778.1|6794.1|6779.1|6795.4|6780.4|6793.1|6778.1|4
1722947300000|2024-08-06 12:28:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1722947310000|2024-08-06 12:28:30|6793.7|6778.7|6792.2|6777.2|6793.7|6778.7|6792.2|6777.2|3
1722947320000|2024-08-06 12:28:40|6789.8|6774.8|6789.2|6774.2|6789.8|6774.8|6789.2|6774.2|2
1722947330000|2024-08-06 12:28:50|6788.8|6773.8|6790.2|6775.2|6790.2|6775.2|6788.2|6773.2|6
1722947340000|2024-08-06 12:29:00|6791.6|6776.6|6788.7|6773.7|6791.6|6776.6|6788.7|6773.7|2
1722947350000|2024-08-06 12:29:10|6788|6773|6787.7|6772.7|6788|6773|6787.7|6772.7|1
1722947360000|2024-08-06 12:29:20|6787|6772|6786.8|6771.8|6787|6772|6785.3|6770.3|1
1722947370000|2024-08-06 12:29:30|6787.1|6772.1|6785|6770|6787.1|6772.1|6785|6770|11
1722947390000|2024-08-06 12:29:50|6785.3|6770.3|6785.7|6770.7|6785.7|6770.7|6785.3|6770.3|0
1722947400000|2024-08-06 12:30:00|6785.3|6770.3|6783.1|6768.1|6785.3|6770.3|6783.1|6768.1|1
1722947410000|2024-08-06 12:30:10|6783.3|6768.3|6783.8|6768.8|6783.8|6768.8|6783.1|6768.1|4
1722947440000|2024-08-06 12:30:40|6784.7|6769.7|6783.8|6768.8|6784.7|6769.7|6783.8|6768.8|1
1722947450000|2024-08-06 12:30:50|6783.7|6768.7|6785.7|6770.7|6785.7|6770.7|6783.7|6768.7|3
1722947460000|2024-08-06 12:31:00|6785.3|6770.3|6783.3|6768.3|6786.2|6771.2|6782.8|6767.8|7
1722947470000|2024-08-06 12:31:10|6782.8|6767.8|6784.5|6769.5|6784.5|6769.5|6782.8|6767.8|6
1722947480000|2024-08-06 12:31:20|6784.3|6769.3|6784.8|6769.8|6784.8|6769.8|6784.3|6769.3|4
1722947490000|2024-08-06 12:31:30|6785.2|6770.2|6789.4|6774.4|6789.4|6774.4|6785.2|6770.2|7
1722947500000|2024-08-06 12:31:40|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1722947510000|2024-08-06 12:31:50|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|3
1722947520000|2024-08-06 12:32:00|6789.6|6774.6|6791.6|6776.6|6791.6|6776.6|6788.6|6773.6|3
1722947530000|2024-08-06 12:32:10|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|0
1722947550000|2024-08-06 12:32:30|||||||||1
1722947560000|2024-08-06 12:32:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1722947570000|2024-08-06 12:32:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6
1722947580000|2024-08-06 12:33:00|6788.1|6773.1|6786.3|6771.3|6788.4|6773.4|6786.1|6771.1|3
1722947590000|2024-08-06 12:33:10|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.9|6771.9|1
1722947610000|2024-08-06 12:33:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1722947640000|2024-08-06 12:34:00|6786.4|6771.4|6785.6|6770.6|6786.4|6771.4|6785.1|6770.1|2
1722947670000|2024-08-06 12:34:30|6785.9|6770.9|6788.4|6773.4|6788.4|6773.4|6785.9|6770.9|9
1722947680000|2024-08-06 12:34:40|6786.6|6771.6|6786.4|6771.4|6786.6|6771.6|6786.4|6771.4|3
1722947690000|2024-08-06 12:34:50|6785.1|6770.1|6787.4|6772.4|6787.4|6772.4|6785.1|6770.1|1
1722947700000|2024-08-06 12:35:00|6786.9|6771.9|6785.1|6770.1|6787.4|6772.4|6785.1|6770.1|1
1722947710000|2024-08-06 12:35:10|6784.9|6769.9|6783.6|6768.6|6784.9|6769.9|6783.6|6768.6|2
1722947720000|2024-08-06 12:35:20|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.3|6767.3|6
1722947740000|2024-08-06 12:35:40|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|5
1722947750000|2024-08-06 12:35:50|6784.6|6769.6|6785.1|6770.1|6785.7|6770.7|6784.2|6769.2|4
1722947760000|2024-08-06 12:36:00|6785.6|6770.6|6786.6|6771.6|6786.6|6771.6|6785.6|6770.6|2
1722947770000|2024-08-06 12:36:10|6786.4|6771.4|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|4
1722947780000|2024-08-06 12:36:20|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6787.6|6772.6|3
1722947790000|2024-08-06 12:36:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1722947800000|2024-08-06 12:36:40|6786.6|6771.6|6786.7|6771.7|6786.7|6771.7|6786.6|6771.6|3
1722947810000|2024-08-06 12:36:50|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|0
1722947820000|2024-08-06 12:37:00|||||||||1
1722947830000|2024-08-06 12:37:10|6789.8|6774.8|6790.8|6775.8|6790.8|6775.8|6789.8|6774.8|6
1722947840000|2024-08-06 12:37:20|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.1|6778.1|4
1722947850000|2024-08-06 12:37:30|6794.3|6779.3|6794.5|6779.5|6794.9|6779.9|6794.1|6779.1|7
1722947860000|2024-08-06 12:37:40|6794.3|6779.3|6792.3|6777.3|6794.3|6779.3|6792.3|6777.3|7
1722947880000|2024-08-06 12:38:00|6792.4|6777.4|6790.6|6775.6|6792.4|6777.4|6790.6|6775.6|7
1722947890000|2024-08-06 12:38:10|6790.4|6775.4|6790.9|6775.9|6790.9|6775.9|6790.4|6775.4|1
1722947900000|2024-08-06 12:38:20|||||||||2
1722947930000|2024-08-06 12:38:50|6789.4|6774.4|6789.3|6774.3|6789.4|6774.4|6789.3|6774.3|8
1722947940000|2024-08-06 12:39:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1722947970000|2024-08-06 12:39:30|6790.2|6775.2|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|4
1722947980000|2024-08-06 12:39:40|6789.7|6774.7|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|0
1722947990000|2024-08-06 12:39:50|6788.9|6773.9|6788.6|6773.6|6788.9|6773.9|6788.6|6773.6|2
1722948050000|2024-08-06 12:40:50|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|2
1722948060000|2024-08-06 12:41:00|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.2|6772.2|2
1722948080000|2024-08-06 12:41:20|6788|6773|6790.4|6775.4|6790.4|6775.4|6788|6773|3
1722948090000|2024-08-06 12:41:30|6790.6|6775.6|6791.1|6776.1|6791.1|6776.1|6790.6|6775.6|0
1722948110000|2024-08-06 12:41:50|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|0
1722948120000|2024-08-06 12:42:00|6792.4|6777.4|6792.6|6777.6|6792.8|6777.8|6792.1|6777.1|0
1722948140000|2024-08-06 12:42:20|6792.9|6777.9|6793.6|6778.6|6793.6|6778.6|6792.9|6777.9|1
1722948160000|2024-08-06 12:42:40|||||||||2
1722948170000|2024-08-06 12:42:50|6794.6|6779.6|6796.8|6781.8|6796.8|6781.8|6794.6|6779.6|2
1722948180000|2024-08-06 12:43:00|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1722948190000|2024-08-06 12:43:10|6795.4|6780.4|6794.8|6779.8|6795.9|6780.9|6794.8|6779.8|4
1722948200000|2024-08-06 12:43:20|6794.4|6779.4|6796.3|6781.3|6796.3|6781.3|6794.3|6779.3|3
1722948210000|2024-08-06 12:43:30|6796.4|6781.4|6797.5|6782.5|6797.5|6782.5|6796.4|6781.4|2
1722948250000|2024-08-06 12:44:10|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6796.8|6781.8|1
1722948260000|2024-08-06 12:44:20|6797|6782|6798.8|6783.8|6798.8|6783.8|6797|6782|5
1722948270000|2024-08-06 12:44:30|6799.8|6784.8|6803|6788|6803.1|6788.1|6799.8|6784.8|13
1722948280000|2024-08-06 12:44:40|6804.3|6789.3|6805.8|6790.8|6805.8|6790.8|6804.3|6789.3|2
1722948290000|2024-08-06 12:44:50|6806.1|6791.1|6806.8|6791.8|6807.2|6792.2|6806.1|6791.1|2
1722948300000|2024-08-06 12:45:00|6807.2|6792.2|6809.8|6794.8|6809.8|6794.8|6807|6792|4
1722948310000|2024-08-06 12:45:10|||||||||2
1722948320000|2024-08-06 12:45:20|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|3
1722948330000|2024-08-06 12:45:30|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|1
1722948340000|2024-08-06 12:45:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1722948350000|2024-08-06 12:45:50|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|0
1722948360000|2024-08-06 12:46:00|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|2
1722948370000|2024-08-06 12:46:10|6814|6799|6814.2|6799.2|6814.2|6799.2|6814|6799|0
1722948380000|2024-08-06 12:46:20|6814.5|6799.5|6814.7|6799.7|6814.7|6799.7|6814.5|6799.5|1
1722948390000|2024-08-06 12:46:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1722948400000|2024-08-06 12:46:40|6816.3|6801.3|6813.2|6798.2|6816.3|6801.3|6813.2|6798.2|8
1722948410000|2024-08-06 12:46:50|6813.3|6798.3|6813.8|6798.8|6813.8|6798.8|6813.2|6798.2|2
1722948440000|2024-08-06 12:47:20|6816.5|6801.5|6816.8|6801.8|6816.8|6801.8|6816.3|6801.3|8
1722948460000|2024-08-06 12:47:40|6817.3|6802.3|6815.8|6800.8|6817.3|6802.3|6815.8|6800.8|6
1722948470000|2024-08-06 12:47:50|6815.7|6800.7|6814.8|6799.8|6815.7|6800.7|6814.8|6799.8|1
1722948480000|2024-08-06 12:48:00|6815.7|6800.7|6814.7|6799.7|6816.2|6801.2|6814.7|6799.7|4
1722948490000|2024-08-06 12:48:10|6813.7|6798.7|6812.3|6797.3|6813.7|6798.7|6809.8|6794.8|8
1722948500000|2024-08-06 12:48:20|6811.8|6796.8|6811.8|6796.8|6812.2|6797.2|6811.1|6796.1|2
1722948510000|2024-08-06 12:48:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1722948550000|2024-08-06 12:49:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|1
1722948600000|2024-08-06 12:50:00|6814|6799|6814.2|6799.2|6814.2|6799.2|6814|6799|0
1722948620000|2024-08-06 12:50:20|6809.8|6794.8|6808|6793|6809.8|6794.8|6808|6793|1
1722948630000|2024-08-06 12:50:30|6807.8|6792.8|6808.2|6793.2|6808.2|6793.2|6807.8|6792.8|0
1722948640000|2024-08-06 12:50:40|6808|6793|6808.3|6793.3|6808.3|6793.3|6807.8|6792.8|0
1722948650000|2024-08-06 12:50:50|6807.8|6792.8|6807.1|6792.1|6807.8|6792.8|6807.1|6792.1|0
1722948660000|2024-08-06 12:51:00|6806.8|6791.8|6806.3|6791.3|6806.8|6791.8|6806.3|6791.3|1
1722948670000|2024-08-06 12:51:10|6805.5|6790.5|6805.3|6790.3|6805.5|6790.5|6805.3|6790.3|2
1722948680000|2024-08-06 12:51:20|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1722948690000|2024-08-06 12:51:30|6805.5|6790.5|6805.7|6790.7|6805.7|6790.7|6805.5|6790.5|0
1722948700000|2024-08-06 12:51:40|6805.3|6790.3|6803.8|6788.8|6805.3|6790.3|6803.3|6788.3|6
1722948710000|2024-08-06 12:51:50|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1722948720000|2024-08-06 12:52:00|6804.7|6789.7|6802.8|6787.8|6805|6790|6802.8|6787.8|3
1722948730000|2024-08-06 12:52:10|6803.2|6788.2|6802.8|6787.8|6803.2|6788.2|6802.8|6787.8|6
1722948770000|2024-08-06 12:52:50|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6799.3|6784.3|2
1722948800000|2024-08-06 12:53:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1722948810000|2024-08-06 12:53:30|6801.3|6786.3|6799.8|6784.8|6801.3|6786.3|6799.8|6784.8|2
1722948820000|2024-08-06 12:53:40|6800.2|6785.2|6800.3|6785.3|6800.3|6785.3|6800.2|6785.2|1
1722948840000|2024-08-06 12:54:00|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1722948870000|2024-08-06 12:54:30|||||||||2
1722948880000|2024-08-06 12:54:40|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|2
1722948900000|2024-08-06 12:55:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1722948920000|2024-08-06 12:55:20|6799.3|6784.3|6799|6784|6799.3|6784.3|6799|6784|6
1722948930000|2024-08-06 12:55:30|6799.3|6784.3|6799|6784|6799.3|6784.3|6799|6784|0
1722948940000|2024-08-06 12:55:40|6797.1|6782.1|6795.7|6780.7|6797.1|6782.1|6795.7|6780.7|3
1722948950000|2024-08-06 12:55:50|6795.3|6780.3|6795.1|6780.1|6795.7|6780.7|6795|6780|10
1722948960000|2024-08-06 12:56:00|||||||||2
1722949000000|2024-08-06 12:56:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.1|6776.1|11
1722949010000|2024-08-06 12:56:50|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|6
1722949020000|2024-08-06 12:57:00|6793.2|6778.2|6792.9|6777.9|6793.2|6778.2|6792.7|6777.7|2
1722949030000|2024-08-06 12:57:10|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|1
1722949050000|2024-08-06 12:57:30|||||||||1
1722949070000|2024-08-06 12:57:50|6793.4|6778.4|6793.7|6778.7|6793.9|6778.9|6793.4|6778.4|2
1722949080000|2024-08-06 12:58:00|6793.6|6778.6|6793.7|6778.7|6793.7|6778.7|6793.6|6778.6|2
1722949090000|2024-08-06 12:58:10|6794.1|6779.1|6796|6781|6796|6781|6792.1|6777.1|27
1722949100000|2024-08-06 12:58:20|6797.4|6782.4|6796.4|6781.4|6798.3|6783.3|6796.4|6781.4|1
1722949110000|2024-08-06 12:58:30|6798.4|6783.4|6799.9|6784.9|6800.3|6785.3|6798.1|6783.1|1
1722949120000|2024-08-06 12:58:40|6800.5|6785.5|6801.3|6786.3|6801.3|6786.3|6800.5|6785.5|1
1722949130000|2024-08-06 12:58:50|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|1
1722949140000|2024-08-06 12:59:00|6800.6|6785.6|6801.3|6786.3|6801.3|6786.3|6800.4|6785.4|0
1722949150000|2024-08-06 12:59:10|6802.8|6787.8|6799.9|6784.9|6802.8|6787.8|6799.9|6784.9|1
1722949160000|2024-08-06 12:59:20|6800.1|6785.1|6799.4|6784.4|6801.8|6786.8|6799.4|6784.4|5
1722949170000|2024-08-06 12:59:30|6798.7|6783.7|6799.3|6784.3|6799.3|6784.3|6798.4|6783.4|1
1722949180000|2024-08-06 12:59:40|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1722949190000|2024-08-06 12:59:50|6799.3|6784.3|6799.4|6784.4|6799.4|6784.4|6798.4|6783.4|2
1722949200000|2024-08-06 13:00:00|6799.8|6784.8|6791.5|6776.5|6799.8|6784.8|6790.8|6775.8|31
1722949210000|2024-08-06 13:00:10|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1722949220000|2024-08-06 13:00:20|6791|6776|6789.9|6774.9|6791|6776|6789.2|6774.2|15
1722949230000|2024-08-06 13:00:30|6790|6775|6791|6776|6791|6776|6788.7|6773.7|2
1722949240000|2024-08-06 13:00:40|6791.7|6776.7|6792.5|6777.5|6793|6778|6791.7|6776.7|3
1722949250000|2024-08-06 13:00:50|6792|6777|6792|6777|6792|6777|6791|6776|0
1722949260000|2024-08-06 13:01:00|6795.3|6780.3|6795.7|6780.7|6795.7|6780.7|6795.3|6780.3|4
1722949270000|2024-08-06 13:01:10|6796|6781|6796.5|6781.5|6796.5|6781.5|6796|6781|0
1722949290000|2024-08-06 13:01:30|6796.9|6781.9|6793.5|6778.5|6797|6782|6793.5|6778.5|16
1722949300000|2024-08-06 13:01:40|6794.3|6779.3|6794|6779|6794.3|6779.3|6794|6779|2
1722949310000|2024-08-06 13:01:50|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|2
1722949320000|2024-08-06 13:02:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|2
1722949330000|2024-08-06 13:02:10|6793|6778|6795.5|6780.5|6795.5|6780.5|6793|6778|13
1722949340000|2024-08-06 13:02:20|6795.1|6780.1|6794.7|6779.7|6795.1|6780.1|6794.7|6779.7|12
1722949350000|2024-08-06 13:02:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1722949360000|2024-08-06 13:02:40|6794.7|6779.7|6793.7|6778.7|6794.7|6779.7|6793.7|6778.7|1
1722949370000|2024-08-06 13:02:50|6793|6778|6793|6778|6793|6778|6793|6778|0
1722949380000|2024-08-06 13:03:00|6792.2|6777.2|6792.3|6777.3|6792.3|6777.3|6792.2|6777.2|27
1722949390000|2024-08-06 13:03:10|6792.8|6777.8|6791.8|6776.8|6792.8|6777.8|6791.8|6776.8|16
1722949400000|2024-08-06 13:03:20|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|30
1722949410000|2024-08-06 13:03:30|6790.9|6775.9|6790.6|6775.6|6790.9|6775.9|6790.6|6775.6|7
1722949420000|2024-08-06 13:03:40|6792|6777|6790.9|6775.9|6792.3|6777.3|6790.9|6775.9|12
1722949430000|2024-08-06 13:03:50|6792.5|6777.5|6790.9|6775.9|6792.5|6777.5|6790.9|6775.9|4
1722949440000|2024-08-06 13:04:00|6790.7|6775.7|6790.7|6775.7|6791.4|6776.4|6790|6775|56
1722949450000|2024-08-06 13:04:10|6791.1|6776.1|6790.7|6775.7|6791.1|6776.1|6790.3|6775.3|16
1722949460000|2024-08-06 13:04:20|6792.1|6777.1|6794.9|6779.9|6794.9|6779.9|6792.1|6777.1|14
1722949470000|2024-08-06 13:04:30|6795.2|6780.2|6793.6|6778.6|6796.3|6781.3|6793.1|6778.1|9
1722949480000|2024-08-06 13:04:40|6794.7|6779.7|6794.1|6779.1|6794.7|6779.7|6794.1|6779.1|7
1722949490000|2024-08-06 13:04:50|6794.5|6779.5|6793.1|6778.1|6794.6|6779.6|6793.1|6778.1|2
1722949500000|2024-08-06 13:05:00|6793.5|6778.5|6792.5|6777.5|6793.5|6778.5|6792.1|6777.1|8
1722949510000|2024-08-06 13:05:10|6792.6|6777.6|6792.5|6777.5|6792.6|6777.6|6792.5|6777.5|1
1722949520000|2024-08-06 13:05:20|||||||||1
1722949530000|2024-08-06 13:05:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.8|6775.8|7
1722949540000|2024-08-06 13:05:40|6790.8|6775.8|6790.9|6775.9|6790.9|6775.9|6790.8|6775.8|1
1722949550000|2024-08-06 13:05:50|6791.3|6776.3|6792.1|6777.1|6792.1|6777.1|6791.3|6776.3|8
1722949560000|2024-08-06 13:06:00|6791.8|6776.8|6790.4|6775.4|6791.8|6776.8|6790.4|6775.4|13
1722949570000|2024-08-06 13:06:10|6790.8|6775.8|6790.9|6775.9|6790.9|6775.9|6790.8|6775.8|12
1722949590000|2024-08-06 13:06:30|6791.1|6776.1|6792.5|6777.5|6793|6778|6791.1|6776.1|5
1722949600000|2024-08-06 13:06:40|6791.8|6776.8|6791.6|6776.6|6791.8|6776.8|6791.6|6776.6|3
1722949610000|2024-08-06 13:06:50|6790.8|6775.8|6790.9|6775.9|6792.5|6777.5|6790.4|6775.4|47
1722949620000|2024-08-06 13:07:00|6790.4|6775.4|6789.5|6774.5|6790.4|6775.4|6789.4|6774.4|29
1722949630000|2024-08-06 13:07:10|6789.7|6774.7|6789.5|6774.5|6789.7|6774.7|6789.4|6774.4|9
1722949640000|2024-08-06 13:07:20|6789.4|6774.4|6790|6775|6791.4|6776.4|6789.1|6774.1|11
1722949650000|2024-08-06 13:07:30|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.1|6774.1|3
1722949660000|2024-08-06 13:07:40|6790.9|6775.9|6792.2|6777.2|6792.2|6777.2|6790.9|6775.9|2
1722949670000|2024-08-06 13:07:50|6792.4|6777.4|6792|6777|6792.4|6777.4|6792|6777|3
1722949680000|2024-08-06 13:08:00|6792.4|6777.4|6789.5|6774.5|6792.4|6777.4|6789.5|6774.5|6
1722949690000|2024-08-06 13:08:10|||||||||2
1722949700000|2024-08-06 13:08:20|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|5
1722949710000|2024-08-06 13:08:30|||||||||1
1722949720000|2024-08-06 13:08:40|6790.5|6775.5|6791.2|6776.2|6791.2|6776.2|6790.5|6775.5|5
1722949730000|2024-08-06 13:08:50|6791.7|6776.7|6790.5|6775.5|6791.7|6776.7|6790.5|6775.5|1
1722949740000|2024-08-06 13:09:00|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.9|6774.9|16
1722949750000|2024-08-06 13:09:10|6790.7|6775.7|6790.4|6775.4|6790.7|6775.7|6790.4|6775.4|4
1722949770000|2024-08-06 13:09:30|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|2
1722949780000|2024-08-06 13:09:40|||||||||2
1722949790000|2024-08-06 13:09:50|6790|6775|6790.4|6775.4|6790.4|6775.4|6790|6775|8
1722949800000|2024-08-06 13:10:00|6790.2|6775.2|6785.4|6770.4|6790.2|6775.2|6785.4|6770.4|15
1722949810000|2024-08-06 13:10:10|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|2
1722949830000|2024-08-06 13:10:30|6785.9|6770.9|6785.5|6770.5|6785.9|6770.9|6785.5|6770.5|6
1722949850000|2024-08-06 13:10:50|6786|6771|6785.5|6770.5|6786|6771|6785.5|6770.5|4
1722949860000|2024-08-06 13:11:00|||||||||7
1722949870000|2024-08-06 13:11:10|6785|6770|6785.1|6770.1|6785.1|6770.1|6785|6770|8
1722949880000|2024-08-06 13:11:20|6785.3|6770.3|6785.6|6770.6|6785.6|6770.6|6785.3|6770.3|2
1722949890000|2024-08-06 13:11:30|6785.1|6770.1|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|2
1722949900000|2024-08-06 13:11:40|6786|6771|6786.6|6771.6|6786.6|6771.6|6786|6771|11
1722949910000|2024-08-06 13:11:50|6787|6772|6787.1|6772.1|6787.5|6772.5|6787|6772|7
1722949920000|2024-08-06 13:12:00|6786.9|6771.9|6786.5|6771.5|6786.9|6771.9|6786.5|6771.5|0
1722949930000|2024-08-06 13:12:10|6786.4|6771.4|6786.4|6771.4|6787.9|6772.9|6785.9|6770.9|36
1722949940000|2024-08-06 13:12:20|||||||||2
1722949950000|2024-08-06 13:12:30|6786.5|6771.5|6787.9|6772.9|6787.9|6772.9|6786.5|6771.5|3
1722949960000|2024-08-06 13:12:40|6787.5|6772.5|6786.4|6771.4|6787.5|6772.5|6786|6771|6
1722949970000|2024-08-06 13:12:50|||||||||1
1722949980000|2024-08-06 13:13:00|6786.5|6771.5|6786.4|6771.4|6786.5|6771.5|6786.4|6771.4|1
1722949990000|2024-08-06 13:13:10|6786|6771|6785|6770|6786|6771|6785|6770|12
1722950020000|2024-08-06 13:13:40|||||||||2
1722950030000|2024-08-06 13:13:50|6782.1|6767.1|6782.6|6767.6|6784|6769|6780.8|6765.8|32
1722950040000|2024-08-06 13:14:00|6783.5|6768.5|6780.8|6765.8|6783.5|6768.5|6780.8|6765.8|18
1722950050000|2024-08-06 13:14:10|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|3
1722950060000|2024-08-06 13:14:20|6780.4|6765.4|6777.5|6762.5|6780.4|6765.4|6777.5|6762.5|9
1722950070000|2024-08-06 13:14:30|6778.2|6763.2|6778.5|6763.5|6778.5|6763.5|6778.2|6763.2|3
1722950090000|2024-08-06 13:14:50|6778.6|6763.6|6777.5|6762.5|6778.6|6763.6|6777.5|6762.5|8
1722950100000|2024-08-06 13:15:00|6777.2|6762.2|6778.7|6763.7|6778.7|6763.7|6777.2|6762.2|7
1722950110000|2024-08-06 13:15:10|6777.5|6762.5|6778.2|6763.2|6778.2|6763.2|6777.5|6762.5|3
1722950120000|2024-08-06 13:15:20|6778.4|6763.4|6781.2|6766.2|6781.2|6766.2|6778.4|6763.4|14
1722950130000|2024-08-06 13:15:30|||||||||2
1722950140000|2024-08-06 13:15:40|6781.6|6766.6|6786.4|6771.4|6786.4|6771.4|6781.6|6766.6|46
1722950150000|2024-08-06 13:15:50|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|1
1722950160000|2024-08-06 13:16:00|||||||||1
1722950170000|2024-08-06 13:16:10|||||||||1
1722950180000|2024-08-06 13:16:20|6784.4|6769.4|6783.1|6768.1|6784.4|6769.4|6782.6|6767.6|1
1722950190000|2024-08-06 13:16:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6
1722950200000|2024-08-06 13:16:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1722950210000|2024-08-06 13:16:50|6785.4|6770.4|6785.4|6770.4|6785.6|6770.6|6785.4|6770.4|3
1722950220000|2024-08-06 13:17:00|6785.1|6770.1|6784.6|6769.6|6785.1|6770.1|6784.6|6769.6|1
1722950230000|2024-08-06 13:17:10|6784.2|6769.2|6784.1|6769.1|6784.2|6769.2|6784.1|6769.1|0
1722950250000|2024-08-06 13:17:30|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1722950260000|2024-08-06 13:17:40|6784.6|6769.6|6784.8|6769.8|6785.1|6770.1|6784.6|6769.6|6
1722950270000|2024-08-06 13:17:50|6788.1|6773.1|6788.6|6773.6|6788.6|6773.6|6788.1|6773.1|5
1722950280000|2024-08-06 13:18:00|6788.1|6773.1|6787.1|6772.1|6788.3|6773.3|6787.1|6772.1|15
1722950290000|2024-08-06 13:18:10|6787.3|6772.3|6787.1|6772.1|6787.3|6772.3|6787.1|6772.1|1
1722950300000|2024-08-06 13:18:20|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|20
1722950310000|2024-08-06 13:18:30|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6784.6|6769.6|1
1722950320000|2024-08-06 13:18:40|6784.3|6769.3|6783.3|6768.3|6784.3|6769.3|6782.9|6767.9|2
1722950330000|2024-08-06 13:18:50|6782.9|6767.9|6782.8|6767.8|6782.9|6767.9|6782.8|6767.8|0
1722950340000|2024-08-06 13:19:00|6782.4|6767.4|6782.6|6767.6|6782.6|6767.6|6782.3|6767.3|1
1722950350000|2024-08-06 13:19:10|6782.8|6767.8|6781.8|6766.8|6782.8|6767.8|6781.8|6766.8|1
1722950360000|2024-08-06 13:19:20|6781.3|6766.3|6779.6|6764.6|6781.3|6766.3|6779.6|6764.6|1
1722950370000|2024-08-06 13:19:30|6779.4|6764.4|6779.9|6764.9|6779.9|6764.9|6779.4|6764.4|0
1722950380000|2024-08-06 13:19:40|||||||||2
1722950390000|2024-08-06 13:19:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|5
1722950400000|2024-08-06 13:20:00|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1722950410000|2024-08-06 13:20:10|||||||||4
1722950420000|2024-08-06 13:20:20|6781.1|6766.1|6782.1|6767.1|6782.1|6767.1|6781.1|6766.1|8
1722950430000|2024-08-06 13:20:30|6782|6767|6782|6767|6782|6767|6782|6767|1
1722950440000|2024-08-06 13:20:40|6782.3|6767.3|6782.5|6767.5|6782.5|6767.5|6782.3|6767.3|0
1722950460000|2024-08-06 13:21:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1722950470000|2024-08-06 13:21:10|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|0
1722950480000|2024-08-06 13:21:20|||||||||1
1722950490000|2024-08-06 13:21:30|6781.6|6766.6|6780.1|6765.1|6782|6767|6780.1|6765.1|14
1722950500000|2024-08-06 13:21:40|6779.8|6764.8|6779.3|6764.3|6779.8|6764.8|6779.3|6764.3|0
1722950510000|2024-08-06 13:21:50|6780.8|6765.8|6781.1|6766.1|6781.1|6766.1|6780.8|6765.8|15
1722950520000|2024-08-06 13:22:00|6781|6766|6785.8|6770.8|6786.3|6771.3|6781|6766|13
1722950530000|2024-08-06 13:22:10|6785.7|6770.7|6784.3|6769.3|6785.7|6770.7|6784.3|6769.3|15
1722950540000|2024-08-06 13:22:20|6783|6768|6786.3|6771.3|6786.3|6771.3|6782.8|6767.8|21
1722950550000|2024-08-06 13:22:30|6786.7|6771.7|6785.8|6770.8|6786.8|6771.8|6785.8|6770.8|2
1722950560000|2024-08-06 13:22:40|6786.3|6771.3|6788.3|6773.3|6788.3|6773.3|6786.3|6771.3|7
1722950570000|2024-08-06 13:22:50|6788.7|6773.7|6788|6773|6788.7|6773.7|6788|6773|2
1722950580000|2024-08-06 13:23:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|2
1722950590000|2024-08-06 13:23:10|6788.1|6773.1|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|3
1722950600000|2024-08-06 13:23:20|6787.2|6772.2|6786.2|6771.2|6787.2|6772.2|6786.2|6771.2|1
1722950620000|2024-08-06 13:23:40|||||||||2
1722950630000|2024-08-06 13:23:50|6786.6|6771.6|6786.7|6771.7|6786.7|6771.7|6786.6|6771.6|0
1722950640000|2024-08-06 13:24:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1722950650000|2024-08-06 13:24:10|6784.6|6769.6|6783.2|6768.2|6784.6|6769.6|6783.2|6768.2|18
1722950660000|2024-08-06 13:24:20|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6780.7|6765.7|10
1722950670000|2024-08-06 13:24:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722950680000|2024-08-06 13:24:40|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|8
1722950690000|2024-08-06 13:24:50|||||||||7
1722950700000|2024-08-06 13:25:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|13
1722950710000|2024-08-06 13:25:10|6782.2|6767.2|6782|6767|6782.3|6767.3|6782|6767|3
1722950720000|2024-08-06 13:25:20|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6781.5|6766.5|2
1722950730000|2024-08-06 13:25:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1722950740000|2024-08-06 13:25:40|6778.1|6763.1|6777|6762|6778.1|6763.1|6777|6762|13
1722950750000|2024-08-06 13:25:50|6776|6761|6775.6|6760.6|6776|6761|6775.6|6760.6|6
1722950760000|2024-08-06 13:26:00|||||||||1
1722950770000|2024-08-06 13:26:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1722950780000|2024-08-06 13:26:20|6775|6760|6776|6761|6776|6761|6775|6760|17
1722950790000|2024-08-06 13:26:30|6777.1|6762.1|6777|6762|6777.5|6762.5|6777|6762|3
1722950800000|2024-08-06 13:26:40|||||||||1
1722950810000|2024-08-06 13:26:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|4
1722950820000|2024-08-06 13:27:00|6776.8|6761.8|6776.1|6761.1|6776.8|6761.8|6775.6|6760.6|12
1722950840000|2024-08-06 13:27:20|6776.8|6761.8|6777.8|6762.8|6777.8|6762.8|6776.3|6761.3|9
1722950850000|2024-08-06 13:27:30|6781.8|6766.8|6779.5|6764.5|6781.8|6766.8|6779.1|6764.1|4
1722950860000|2024-08-06 13:27:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|7
1722950870000|2024-08-06 13:27:50|6777.5|6762.5|6775.5|6760.5|6777.5|6762.5|6775.5|6760.5|5
1722950880000|2024-08-06 13:28:00|6778|6763|6777.5|6762.5|6778|6763|6777.5|6762.5|1
1722950890000|2024-08-06 13:28:10|6776.5|6761.5|6776|6761|6776.5|6761.5|6776|6761|1
1722950900000|2024-08-06 13:28:20|6776.3|6761.3|6776.5|6761.5|6776.5|6761.5|6776|6761|2
1722950910000|2024-08-06 13:28:30|6777.8|6762.8|6778.8|6763.8|6778.8|6763.8|6777.5|6762.5|4
1722950920000|2024-08-06 13:28:40|6778.5|6763.5|6781.6|6766.6|6781.6|6766.6|6778.5|6763.5|8
1722950930000|2024-08-06 13:28:50|6781.5|6766.5|6781.8|6766.8|6781.8|6766.8|6781.5|6766.5|0
1722950940000|2024-08-06 13:29:00|6781.5|6766.5|6781.8|6766.8|6781.8|6766.8|6781.5|6766.5|0
1722950950000|2024-08-06 13:29:10|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1722950960000|2024-08-06 13:29:20|6781.8|6766.8|6783.6|6768.6|6783.6|6768.6|6781.8|6766.8|2
1722950970000|2024-08-06 13:29:30|6784|6769|6783.4|6768.4|6784|6769|6783.3|6768.3|22
1722950980000|2024-08-06 13:29:40|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|0
1722950990000|2024-08-06 13:29:50|6784.6|6769.6|6784.3|6769.3|6784.6|6769.6|6784.3|6769.3|5
1722951000000|2024-08-06 13:30:00|6784.6|6769.6|6776.3|6761.3|6784.6|6769.6|6775.8|6760.8|42
1722951010000|2024-08-06 13:30:10|6777.1|6762.1|6776.6|6761.6|6777.1|6762.1|6776.3|6761.3|10
1722951020000|2024-08-06 13:30:20|6775.8|6760.8|6773.8|6758.8|6775.8|6760.8|6773.8|6758.8|7
1722951030000|2024-08-06 13:30:30|6773.3|6758.3|6773.3|6758.3|6773.6|6758.6|6773.3|6758.3|14
1722951040000|2024-08-06 13:30:40|||||||||6
1722951050000|2024-08-06 13:30:50|6774.4|6759.4|6774.3|6759.3|6774.4|6759.4|6774.3|6759.3|28
1722951060000|2024-08-06 13:31:00|6774.4|6759.4|6774.8|6759.8|6775.3|6760.3|6774.4|6759.4|6
1722951070000|2024-08-06 13:31:10|6775.6|6760.6|6776.5|6761.5|6777.3|6762.3|6775.6|6760.6|6
1722951080000|2024-08-06 13:31:20|6776.7|6761.7|6776.8|6761.8|6776.8|6761.8|6776.7|6761.7|3
1722951090000|2024-08-06 13:31:30|6776.3|6761.3|6776.8|6761.8|6776.8|6761.8|6776.3|6761.3|1
1722951100000|2024-08-06 13:31:40|6776.3|6761.3|6776.2|6761.2|6776.3|6761.3|6775.5|6760.5|6
1722951110000|2024-08-06 13:31:50|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|3
1722951120000|2024-08-06 13:32:00|6777.5|6762.5|6778.8|6763.8|6778.8|6763.8|6777.1|6762.1|2
1722951130000|2024-08-06 13:32:10|6778.3|6763.3|6778.8|6763.8|6779.3|6764.3|6778.3|6763.3|6
1722951140000|2024-08-06 13:32:20|6778.6|6763.6|6777.5|6762.5|6779.3|6764.3|6777.5|6762.5|10
1722951150000|2024-08-06 13:32:30|6777.4|6762.4|6778|6763|6778|6763|6777.4|6762.4|3
1722951160000|2024-08-06 13:32:40|6777.6|6762.6|6778.4|6763.4|6778.4|6763.4|6777.6|6762.6|3
1722951170000|2024-08-06 13:32:50|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|11
1722951180000|2024-08-06 13:33:00|6779.9|6764.9|6776.4|6761.4|6779.9|6764.9|6776|6761|6
1722951190000|2024-08-06 13:33:10|6775.9|6760.9|6775.5|6760.5|6775.9|6760.9|6775.5|6760.5|1
1722951200000|2024-08-06 13:33:20|6775.2|6760.2|6774.9|6759.9|6775.2|6760.2|6774.9|6759.9|2
1722951210000|2024-08-06 13:33:30|6775.2|6760.2|6776.6|6761.6|6776.6|6761.6|6775.2|6760.2|9
1722951240000|2024-08-06 13:34:00|6778.5|6763.5|6778.1|6763.1|6778.5|6763.5|6778.1|6763.1|9
1722951250000|2024-08-06 13:34:10|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|3
1722951260000|2024-08-06 13:34:20|6778|6763|6781.9|6766.9|6781.9|6766.9|6778|6763|15
1722951270000|2024-08-06 13:34:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|2
1722951280000|2024-08-06 13:34:40|6782.5|6767.5|6784.1|6769.1|6784.9|6769.9|6782.5|6767.5|5
1722951290000|2024-08-06 13:34:50|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1722951300000|2024-08-06 13:35:00|6782.6|6767.6|6780.4|6765.4|6782.6|6767.6|6780.4|6765.4|3
1722951310000|2024-08-06 13:35:10|6779|6764|6778.5|6763.5|6779.1|6764.1|6778.5|6763.5|10
1722951320000|2024-08-06 13:35:20|6778.9|6763.9|6779.5|6764.5|6779.5|6764.5|6778.9|6763.9|1
1722951330000|2024-08-06 13:35:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|2
1722951340000|2024-08-06 13:35:40|6780.4|6765.4|6780.5|6765.5|6780.5|6765.5|6780.4|6765.4|1
1722951350000|2024-08-06 13:35:50|6779.5|6764.5|6780.5|6765.5|6780.5|6765.5|6779.5|6764.5|3
1722951360000|2024-08-06 13:36:00|6780|6765|6777.5|6762.5|6780|6765|6777.5|6762.5|3
1722951370000|2024-08-06 13:36:10|6779.5|6764.5|6779|6764|6779.5|6764.5|6779|6764|8
1722951380000|2024-08-06 13:36:20|6779.1|6764.1|6779.5|6764.5|6779.5|6764.5|6779.1|6764.1|2
1722951390000|2024-08-06 13:36:30|6779|6764|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|3
1722951400000|2024-08-06 13:36:40|6779.6|6764.6|6781|6766|6781|6766|6779.6|6764.6|3
1722951410000|2024-08-06 13:36:50|6781.4|6766.4|6781.5|6766.5|6781.5|6766.5|6781.4|6766.4|0
1722951420000|2024-08-06 13:37:00|6781.9|6766.9|6781.5|6766.5|6781.9|6766.9|6781.5|6766.5|2
1722951440000|2024-08-06 13:37:20|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.1|6769.1|8
1722951450000|2024-08-06 13:37:30|6784.5|6769.5|6784.4|6769.4|6784.5|6769.5|6784|6769|0
1722951460000|2024-08-06 13:37:40|6785.1|6770.1|6787.9|6772.9|6787.9|6772.9|6785.1|6770.1|1
1722951470000|2024-08-06 13:37:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1722951480000|2024-08-06 13:38:00|||||||||1
1722951490000|2024-08-06 13:38:10|||||||||1
1722951510000|2024-08-06 13:38:30|||||||||1
1722951520000|2024-08-06 13:38:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.2|6773.2|9
1722951530000|2024-08-06 13:38:50|6788.9|6773.9|6788.6|6773.6|6788.9|6773.9|6788.2|6773.2|3
1722951540000|2024-08-06 13:39:00|6788.2|6773.2|6788.6|6773.6|6788.6|6773.6|6788.1|6773.1|3
1722951550000|2024-08-06 13:39:10|6788.9|6773.9|6790.7|6775.7|6790.7|6775.7|6788.9|6773.9|7
1722951560000|2024-08-06 13:39:20|6791.1|6776.1|6791.2|6776.2|6791.6|6776.6|6791.1|6776.1|2
1722951570000|2024-08-06 13:39:30|6791.1|6776.1|6791.1|6776.1|6791.2|6776.2|6791.1|6776.1|2
1722951580000|2024-08-06 13:39:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1722951590000|2024-08-06 13:39:50|6789.7|6774.7|6789.2|6774.2|6789.7|6774.7|6788.9|6773.9|4
1722951600000|2024-08-06 13:40:00|6788.9|6773.9|6789.2|6774.2|6789.2|6774.2|6788.9|6773.9|0
1722951610000|2024-08-06 13:40:10|6789.6|6774.6|6789.7|6774.7|6790.2|6775.2|6789.6|6774.6|7
1722951620000|2024-08-06 13:40:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1722951630000|2024-08-06 13:40:30|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|2
1722951640000|2024-08-06 13:40:40|6789.9|6774.9|6788.2|6773.2|6789.9|6774.9|6788.2|6773.2|8
1722951650000|2024-08-06 13:40:50|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.7|6772.7|2
1722951660000|2024-08-06 13:41:00|||||||||1
1722951670000|2024-08-06 13:41:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|5
1722951680000|2024-08-06 13:41:20|6789.7|6774.7|6790.1|6775.1|6790.4|6775.4|6789.7|6774.7|9
1722951690000|2024-08-06 13:41:30|6790.2|6775.2|6790.2|6775.2|6790.6|6775.6|6790.2|6775.2|1
1722951700000|2024-08-06 13:41:40|6790.9|6775.9|6791.1|6776.1|6791.1|6776.1|6790.2|6775.2|8
1722951710000|2024-08-06 13:41:50|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|1
1722951720000|2024-08-06 13:42:00|6789.8|6774.8|6786|6771|6789.8|6774.8|6786|6771|6
1722951730000|2024-08-06 13:42:10|6785.7|6770.7|6783.6|6768.6|6785.7|6770.7|6783.6|6768.6|6
1722951740000|2024-08-06 13:42:20|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1722951760000|2024-08-06 13:42:40|6782.9|6767.9|6779.5|6764.5|6782.9|6767.9|6779.5|6764.5|13
1722951770000|2024-08-06 13:42:50|6779.4|6764.4|6780.2|6765.2|6780.2|6765.2|6779.4|6764.4|5
1722951780000|2024-08-06 13:43:00|6780.4|6765.4|6780.9|6765.9|6781.2|6766.2|6780.4|6765.4|6
1722951790000|2024-08-06 13:43:10|6781.2|6766.2|6778.7|6763.7|6781.2|6766.2|6778.7|6763.7|8
1722951840000|2024-08-06 13:44:00|6778.2|6763.2|6774.9|6759.9|6778.2|6763.2|6774.9|6759.9|17
1722951870000|2024-08-06 13:44:30|6776.3|6761.3|6775.7|6760.7|6776.4|6761.4|6775.7|6760.7|7
1722951880000|2024-08-06 13:44:40|6775.4|6760.4|6775.7|6760.7|6775.7|6760.7|6775.4|6760.4|1
1722951890000|2024-08-06 13:44:50|6776.2|6761.2|6778.9|6763.9|6778.9|6763.9|6776.2|6761.2|3
1722951900000|2024-08-06 13:45:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|3
1722951910000|2024-08-06 13:45:10|6777.4|6762.4|6774.9|6759.9|6777.4|6762.4|6774.4|6759.4|24
1722951920000|2024-08-06 13:45:20|6775.2|6760.2|6774.2|6759.2|6775.2|6760.2|6773.7|6758.7|4
1722951930000|2024-08-06 13:45:30|6774.4|6759.4|6775.4|6760.4|6775.4|6760.4|6774|6759|19
1722951940000|2024-08-06 13:45:40|6775.7|6760.7|6776.2|6761.2|6776.2|6761.2|6775.7|6760.7|0
1722951960000|2024-08-06 13:46:00|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|1
1722951970000|2024-08-06 13:46:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|2
1722951980000|2024-08-06 13:46:20|||||||||2
1722952000000|2024-08-06 13:46:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|7
1722952010000|2024-08-06 13:46:50|6777.8|6762.8|6780.5|6765.5|6780.5|6765.5|6777.8|6762.8|20
1722952020000|2024-08-06 13:47:00|6780.8|6765.8|6783|6768|6783|6768|6780.8|6765.8|6
1722952040000|2024-08-06 13:47:20|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1722952060000|2024-08-06 13:47:40|6784.5|6769.5|6788.3|6773.3|6788.3|6773.3|6784.5|6769.5|15
1722952070000|2024-08-06 13:47:50|6788.8|6773.8|6791|6776|6791|6776|6788.8|6773.8|7
1722952080000|2024-08-06 13:48:00|6791.9|6776.9|6791.1|6776.1|6791.9|6776.9|6790|6775|31
1722952090000|2024-08-06 13:48:10|6791.6|6776.6|6793.8|6778.8|6793.8|6778.8|6791.6|6776.6|3
1722952100000|2024-08-06 13:48:20|6794.1|6779.1|6794.1|6779.1|6794.3|6779.3|6793.8|6778.8|7
1722952110000|2024-08-06 13:48:30|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|1
1722952120000|2024-08-06 13:48:40|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|9
1722952130000|2024-08-06 13:48:50|6793.8|6778.8|6793|6778|6793.8|6778.8|6790.9|6775.9|13
1722952140000|2024-08-06 13:49:00|6793.1|6778.1|6792.8|6777.8|6793.1|6778.1|6792.8|6777.8|3
1722952150000|2024-08-06 13:49:10|6792.4|6777.4|6793.1|6778.1|6793.1|6778.1|6792.4|6777.4|0
1722952160000|2024-08-06 13:49:20|6792.8|6777.8|6794.1|6779.1|6794.9|6779.9|6792.8|6777.8|9
1722952170000|2024-08-06 13:49:30|6793.6|6778.6|6795.4|6780.4|6795.4|6780.4|6793.6|6778.6|6
1722952180000|2024-08-06 13:49:40|6795.9|6780.9|6795.8|6780.8|6797.8|6782.8|6795.8|6780.8|8
1722952190000|2024-08-06 13:49:50|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|17
1722952200000|2024-08-06 13:50:00|6796.8|6781.8|6798.8|6783.8|6799.1|6784.1|6796.3|6781.3|6
1722952210000|2024-08-06 13:50:10|6798.3|6783.3|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|2
1722952220000|2024-08-06 13:50:20|6798.1|6783.1|6799|6784|6799.5|6784.5|6798.1|6783.1|4
1722952230000|2024-08-06 13:50:30|6799.3|6784.3|6799.5|6784.5|6799.5|6784.5|6799.3|6784.3|0
1722952240000|2024-08-06 13:50:40|6800.5|6785.5|6803.5|6788.5|6803.5|6788.5|6799.8|6784.8|25
1722952250000|2024-08-06 13:50:50|6803.6|6788.6|6800.6|6785.6|6805.5|6790.5|6800.6|6785.6|10
1722952260000|2024-08-06 13:51:00|6800.1|6785.1|6798.1|6783.1|6800.1|6785.1|6798.1|6783.1|1
1722952270000|2024-08-06 13:51:10|6798.5|6783.5|6799.8|6784.8|6799.8|6784.8|6797.6|6782.6|14
1722952280000|2024-08-06 13:51:20|6800.2|6785.2|6800|6785|6800.7|6785.7|6799.3|6784.3|1
1722952290000|2024-08-06 13:51:30|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1722952300000|2024-08-06 13:51:40|6799.5|6784.5|6797|6782|6799.5|6784.5|6797|6782|2
1722952320000|2024-08-06 13:52:00|6797.5|6782.5|6797.1|6782.1|6797.5|6782.5|6797.1|6782.1|1
1722952330000|2024-08-06 13:52:10|6797|6782|6802|6787|6802|6787|6797|6782|10
1722952340000|2024-08-06 13:52:20|6801.6|6786.6|6801|6786|6801.8|6786.8|6801|6786|0
1722952350000|2024-08-06 13:52:30|6801.3|6786.3|6802.5|6787.5|6802.5|6787.5|6800.5|6785.5|4
1722952360000|2024-08-06 13:52:40|6802.8|6787.8|6803|6788|6803.5|6788.5|6802.8|6787.8|11
1722952370000|2024-08-06 13:52:50|||||||||4
1722952380000|2024-08-06 13:53:00|6802.8|6787.8|6802|6787|6802.8|6787.8|6801.5|6786.5|13
1722952400000|2024-08-06 13:53:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1722952410000|2024-08-06 13:53:30|6801.3|6786.3|6802.1|6787.1|6802.1|6787.1|6801.3|6786.3|10
1722952420000|2024-08-06 13:53:40|6801.9|6786.9|6802.9|6787.9|6802.9|6787.9|6801.3|6786.3|9
1722952440000|2024-08-06 13:54:00|6802.8|6787.8|6802.4|6787.4|6802.8|6787.8|6802.1|6787.1|0
1722952450000|2024-08-06 13:54:10|6801.9|6786.9|6801.4|6786.4|6802.3|6787.3|6801.4|6786.4|0
1722952460000|2024-08-06 13:54:20|6800.8|6785.8|6799.9|6784.9|6800.8|6785.8|6799.9|6784.9|1
1722952480000|2024-08-06 13:54:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|4
1722952490000|2024-08-06 13:54:50|6802.2|6787.2|6802.8|6787.8|6802.8|6787.8|6802.2|6787.2|3
1722952500000|2024-08-06 13:55:00|6803.1|6788.1|6805.8|6790.8|6805.8|6790.8|6803.1|6788.1|4
1722952510000|2024-08-06 13:55:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1722952520000|2024-08-06 13:55:20|6805.1|6790.1|6807.9|6792.9|6807.9|6792.9|6805.1|6790.1|5
1722952530000|2024-08-06 13:55:30|6807.6|6792.6|6809.3|6794.3|6809.3|6794.3|6807.6|6792.6|3
1722952540000|2024-08-06 13:55:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|2
1722952550000|2024-08-06 13:55:50|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1722952560000|2024-08-06 13:56:00|6806.8|6791.8|6806.1|6791.1|6806.8|6791.8|6806.1|6791.1|1
1722952570000|2024-08-06 13:56:10|6806.3|6791.3|6805.9|6790.9|6806.3|6791.3|6805.9|6790.9|0
1722952580000|2024-08-06 13:56:20|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1722952590000|2024-08-06 13:56:30|6805.3|6790.3|6809.6|6794.6|6810.1|6795.1|6805.3|6790.3|11
1722952600000|2024-08-06 13:56:40|6808.8|6793.8|6808.2|6793.2|6808.8|6793.8|6808.2|6793.2|0
1722952610000|2024-08-06 13:56:50|6808.9|6793.9|6808.6|6793.6|6809.1|6794.1|6808.6|6793.6|1
1722952620000|2024-08-06 13:57:00|||||||||4
1722952630000|2024-08-06 13:57:10|6809.1|6794.1|6807.6|6792.6|6809.6|6794.6|6807.6|6792.6|3
1722952640000|2024-08-06 13:57:20|6807.2|6792.2|6805.2|6790.2|6807.2|6792.2|6805.2|6790.2|4
1722952650000|2024-08-06 13:57:30|6805.3|6790.3|6808.2|6793.2|6808.2|6793.2|6805.3|6790.3|15
1722952660000|2024-08-06 13:57:40|6808.3|6793.3|6808.8|6793.8|6808.8|6793.8|6808.3|6793.3|0
1722952670000|2024-08-06 13:57:50|6808.3|6793.3|6807|6792|6808.3|6793.3|6807|6792|0
1722952680000|2024-08-06 13:58:00|6805.5|6790.5|6805.7|6790.7|6805.7|6790.7|6804.8|6789.8|7
1722952690000|2024-08-06 13:58:10|6806|6791|6809.7|6794.7|6810.6|6795.6|6806|6791|18
1722952700000|2024-08-06 13:58:20|6809|6794|6810.3|6795.3|6810.8|6795.8|6808.8|6793.8|7
1722952710000|2024-08-06 13:58:30|6810.2|6795.2|6808.8|6793.8|6810.8|6795.8|6808.7|6793.7|8
1722952720000|2024-08-06 13:58:40|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1722952730000|2024-08-06 13:58:50|6807.5|6792.5|6807.7|6792.7|6807.7|6792.7|6807.3|6792.3|1
1722952740000|2024-08-06 13:59:00|6807.3|6792.3|6808.2|6793.2|6808.2|6793.2|6807.3|6792.3|0
1722952760000|2024-08-06 13:59:20|6808.1|6793.1|6810.8|6795.8|6811.2|6796.2|6808.1|6793.1|11
1722952770000|2024-08-06 13:59:30|6810.7|6795.7|6809.3|6794.3|6811.2|6796.2|6809.3|6794.3|5
1722952780000|2024-08-06 13:59:40|6809.2|6794.2|6810.2|6795.2|6810.2|6795.2|6809.2|6794.2|7
1722952790000|2024-08-06 13:59:50|6809.8|6794.8|6811.2|6796.2|6814.6|6799.6|6809.8|6794.8|13
1722952800000|2024-08-06 14:00:00|6809.7|6794.7|6809.4|6794.4|6810.8|6795.8|6808.8|6793.8|11
1722952810000|2024-08-06 14:00:10|6810.1|6795.1|6808.7|6793.7|6810.1|6795.1|6808.7|6793.7|5
1722952820000|2024-08-06 14:00:20|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.2|6793.2|7
1722952830000|2024-08-06 14:00:30|6809.7|6794.7|6809.9|6794.9|6810.2|6795.2|6809.7|6794.7|2
1722952840000|2024-08-06 14:00:40|6809.7|6794.7|6810.9|6795.9|6811.7|6796.7|6808.9|6793.9|11
1722952850000|2024-08-06 14:00:50|||||||||1
1722952870000|2024-08-06 14:01:10|6811|6796|6815.5|6800.5|6816|6801|6811|6796|8
1722952880000|2024-08-06 14:01:20|6814.6|6799.6|6815|6800|6815.4|6800.4|6814|6799|1
1722952890000|2024-08-06 14:01:30|6814.5|6799.5|6813.4|6798.4|6814.9|6799.9|6813.4|6798.4|0
1722952900000|2024-08-06 14:01:40|6812.9|6797.9|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|0
1722952910000|2024-08-06 14:01:50|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1722952920000|2024-08-06 14:02:00|6811.9|6796.9|6810.9|6795.9|6811.9|6796.9|6810.9|6795.9|1
1722952930000|2024-08-06 14:02:10|6809.9|6794.9|6810.1|6795.1|6810.6|6795.6|6809.9|6794.9|7
1722952940000|2024-08-06 14:02:20|6810|6795|6810|6795|6810|6795|6810|6795|2
1722952950000|2024-08-06 14:02:30|6809.9|6794.9|6809.9|6794.9|6810.4|6795.4|6809.9|6794.9|4
1722952960000|2024-08-06 14:02:40|6810.4|6795.4|6811.9|6796.9|6811.9|6796.9|6810.4|6795.4|5
1722952970000|2024-08-06 14:02:50|6812.9|6797.9|6814.4|6799.4|6814.9|6799.9|6812.9|6797.9|2
1722952980000|2024-08-06 14:03:00|6812.4|6797.4|6809.5|6794.5|6812.4|6797.4|6809.1|6794.1|16
1722952990000|2024-08-06 14:03:10|6809.6|6794.6|6810.1|6795.1|6810.6|6795.6|6809.1|6794.1|18
1722953000000|2024-08-06 14:03:20|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|17
1722953010000|2024-08-06 14:03:30|6810|6795|6813.1|6798.1|6813.2|6798.2|6809.6|6794.6|20
1722953030000|2024-08-06 14:03:50|6813.5|6798.5|6814.1|6799.1|6814.1|6799.1|6813.5|6798.5|0
1722953040000|2024-08-06 14:04:00|6813.6|6798.6|6807.1|6792.1|6813.6|6798.6|6804.6|6789.6|45
1722953050000|2024-08-06 14:04:10|6807.5|6792.5|6810.1|6795.1|6810.1|6795.1|6807.4|6792.4|12
1722953060000|2024-08-06 14:04:20|6809.9|6794.9|6810.1|6795.1|6810.1|6795.1|6808.8|6793.8|7
1722953070000|2024-08-06 14:04:30|6810.3|6795.3|6809.6|6794.6|6810.6|6795.6|6808.8|6793.8|13
1722953080000|2024-08-06 14:04:40|6810|6795|6806.1|6791.1|6810.1|6795.1|6805.4|6790.4|12
1722953100000|2024-08-06 14:05:00|6805.8|6790.8|6804.1|6789.1|6805.8|6790.8|6804.1|6789.1|3
1722953120000|2024-08-06 14:05:20|6804.3|6789.3|6805|6790|6808.9|6793.9|6804|6789|40
1722953130000|2024-08-06 14:05:30|6804.6|6789.6|6805.5|6790.5|6805.5|6790.5|6804.6|6789.6|0
1722953140000|2024-08-06 14:05:40|6805.4|6790.4|6807|6792|6807|6792|6805.4|6790.4|2
1722953170000|2024-08-06 14:06:10|6807.4|6792.4|6805|6790|6807.4|6792.4|6805|6790|3
1722953180000|2024-08-06 14:06:20|6806.5|6791.5|6806.4|6791.4|6806.5|6791.5|6806.4|6791.4|4
1722953190000|2024-08-06 14:06:30|6807.1|6792.1|6805.5|6790.5|6807.5|6792.5|6805.4|6790.4|4
1722953200000|2024-08-06 14:06:40|6806.4|6791.4|6805.2|6790.2|6806.4|6791.4|6805|6790|3
1722953210000|2024-08-06 14:06:50|6805.4|6790.4|6804.4|6789.4|6805.4|6790.4|6804.4|6789.4|2
1722953220000|2024-08-06 14:07:00|6804.7|6789.7|6804.5|6789.5|6805.4|6790.4|6804.4|6789.4|3
1722953230000|2024-08-06 14:07:10|6804.7|6789.7|6804.9|6789.9|6805.4|6790.4|6804.4|6789.4|2
1722953240000|2024-08-06 14:07:20|6804.4|6789.4|6804.4|6789.4|6805.4|6790.4|6804.4|6789.4|0
1722953250000|2024-08-06 14:07:30|6805.1|6790.1|6805.4|6790.4|6806.2|6791.2|6804.4|6789.4|6
1722953260000|2024-08-06 14:07:40|6805|6790|6805.2|6790.2|6805.4|6790.4|6804.9|6789.9|0
1722953270000|2024-08-06 14:07:50|6805.5|6790.5|6807.2|6792.2|6807.4|6792.4|6805.5|6790.5|5
1722953280000|2024-08-06 14:08:00|6807.4|6792.4|6806.2|6791.2|6807.4|6792.4|6805.4|6790.4|8
1722953290000|2024-08-06 14:08:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1722953300000|2024-08-06 14:08:20|6805.4|6790.4|6806.2|6791.2|6806.2|6791.2|6805.4|6790.4|1
1722953310000|2024-08-06 14:08:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1722953330000|2024-08-06 14:08:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|2
1722953350000|2024-08-06 14:09:10|6808.9|6793.9|6811.7|6796.7|6812.4|6797.4|6808.9|6793.9|23
1722953360000|2024-08-06 14:09:20|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1722953370000|2024-08-06 14:09:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|3
1722953380000|2024-08-06 14:09:40|6811.1|6796.1|6811.4|6796.4|6811.4|6796.4|6811.1|6796.1|6
1722953390000|2024-08-06 14:09:50|6810|6795|6808.5|6793.5|6810|6795|6808.5|6793.5|3
1722953400000|2024-08-06 14:10:00|6808.9|6793.9|6810.9|6795.9|6812.2|6797.2|6808.9|6793.9|14
1722953410000|2024-08-06 14:10:10|6811|6796|6810.4|6795.4|6811.4|6796.4|6809.4|6794.4|13
1722953420000|2024-08-06 14:10:20|6810|6795|6809.9|6794.9|6810|6795|6809.5|6794.5|4
1722953430000|2024-08-06 14:10:30|6811.2|6796.2|6812.4|6797.4|6812.7|6797.7|6811.2|6796.2|9
1722953440000|2024-08-06 14:10:40|6814.9|6799.9|6812.2|6797.2|6814.9|6799.9|6812.1|6797.1|22
1722953450000|2024-08-06 14:10:50|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|0
1722953460000|2024-08-06 14:11:00|6812.6|6797.6|6816.1|6801.1|6816.6|6801.6|6812.2|6797.2|37
1722953470000|2024-08-06 14:11:10|6816.2|6801.2|6815.6|6800.6|6816.2|6801.2|6815.6|6800.6|3
1722953480000|2024-08-06 14:11:20|6816.1|6801.1|6816.6|6801.6|6817.7|6802.7|6815.7|6800.7|23
1722953490000|2024-08-06 14:11:30|6816.9|6801.9|6817.7|6802.7|6817.7|6802.7|6816.9|6801.9|0
1722953500000|2024-08-06 14:11:40|6817|6802|6816.9|6801.9|6817.7|6802.7|6816.9|6801.9|0
1722953510000|2024-08-06 14:11:50|6816.4|6801.4|6816.9|6801.9|6816.9|6801.9|6816.4|6801.4|7
1722953520000|2024-08-06 14:12:00|6816.5|6801.5|6814.9|6799.9|6816.9|6801.9|6814.9|6799.9|7
1722953530000|2024-08-06 14:12:10|6812.2|6797.2|6809.8|6794.8|6812.4|6797.4|6809.8|6794.8|50
1722953540000|2024-08-06 14:12:20|6807.5|6792.5|6806.6|6791.6|6807.5|6792.5|6806.6|6791.6|26
1722953550000|2024-08-06 14:12:30|6807.1|6792.1|6803.5|6788.5|6807.1|6792.1|6803.5|6788.5|32
1722953560000|2024-08-06 14:12:40|6804|6789|6803.6|6788.6|6804.3|6789.3|6803|6788|9
1722953570000|2024-08-06 14:12:50|6803.3|6788.3|6801|6786|6803.3|6788.3|6801|6786|13
1722953580000|2024-08-06 14:13:00|6800.9|6785.9|6800.8|6785.8|6800.9|6785.9|6800.8|6785.8|7
1722953590000|2024-08-06 14:13:10|6800.6|6785.6|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|7
1722953600000|2024-08-06 14:13:20|6801.1|6786.1|6800.8|6785.8|6801.1|6786.1|6800.6|6785.6|7
1722953620000|2024-08-06 14:13:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|2
1722953630000|2024-08-06 14:13:50|6804.3|6789.3|6804.5|6789.5|6804.5|6789.5|6804.3|6789.3|0
1722953640000|2024-08-06 14:14:00|6804.1|6789.1|6800.9|6785.9|6804.1|6789.1|6800.9|6785.9|26
1722953650000|2024-08-06 14:14:10|6800.6|6785.6|6798.4|6783.4|6800.6|6785.6|6798.4|6783.4|7
1722953660000|2024-08-06 14:14:20|6797.9|6782.9|6798.2|6783.2|6798.2|6783.2|6797.4|6782.4|8
1722953680000|2024-08-06 14:14:40|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|5
1722953690000|2024-08-06 14:14:50|6797|6782|6797.6|6782.6|6797.7|6782.7|6797|6782|14
1722953700000|2024-08-06 14:15:00|6797.7|6782.7|6799.1|6784.1|6799.1|6784.1|6797.7|6782.7|1
1722953710000|2024-08-06 14:15:10|6798.7|6783.7|6795.2|6780.2|6798.7|6783.7|6795.2|6780.2|3
1722953720000|2024-08-06 14:15:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1722953730000|2024-08-06 14:15:30|6795.1|6780.1|6795.2|6780.2|6795.2|6780.2|6795.1|6780.1|4
1722953740000|2024-08-06 14:15:40|6795.6|6780.6|6796.3|6781.3|6796.3|6781.3|6795.6|6780.6|5
1722953760000|2024-08-06 14:16:00|6796.4|6781.4|6795.9|6780.9|6798.9|6783.9|6795.9|6780.9|6
1722953770000|2024-08-06 14:16:10|6795.8|6780.8|6795.1|6780.1|6795.8|6780.8|6795.1|6780.1|3
1722953780000|2024-08-06 14:16:20|6794.9|6779.9|6794.4|6779.4|6795.1|6780.1|6794.4|6779.4|4
1722953800000|2024-08-06 14:16:40|||||||||1
1722953810000|2024-08-06 14:16:50|6794.8|6779.8|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|7
1722953820000|2024-08-06 14:17:00|6795.1|6780.1|6795.3|6780.3|6796.4|6781.4|6795.1|6780.1|6
1722953830000|2024-08-06 14:17:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1722953840000|2024-08-06 14:17:20|6794.6|6779.6|6797.4|6782.4|6797.4|6782.4|6794.4|6779.4|2
1722953850000|2024-08-06 14:17:30|6797.9|6782.9|6797.6|6782.6|6798.4|6783.4|6797.6|6782.6|0
1722953860000|2024-08-06 14:17:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.6|6782.6|0
1722953870000|2024-08-06 14:17:50|6797.6|6782.6|6796.6|6781.6|6797.6|6782.6|6796.6|6781.6|2
1722953880000|2024-08-06 14:18:00|6796.9|6781.9|6792.5|6777.5|6797.1|6782.1|6792.5|6777.5|14
1722953890000|2024-08-06 14:18:10|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1722953900000|2024-08-06 14:18:20|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|15
1722953930000|2024-08-06 14:18:50|||||||||4
1722953940000|2024-08-06 14:19:00|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|4
1722953950000|2024-08-06 14:19:10|6794.2|6779.2|6793.7|6778.7|6794.2|6779.2|6793.7|6778.7|2
1722953980000|2024-08-06 14:19:40|6795.1|6780.1|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|9
1722954000000|2024-08-06 14:20:00|6794.1|6779.1|6793.6|6778.6|6794.1|6779.1|6793.6|6778.6|2
1722954010000|2024-08-06 14:20:10|6792.7|6777.7|6793.4|6778.4|6793.4|6778.4|6792.6|6777.6|9
1722954020000|2024-08-06 14:20:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|5
1722954030000|2024-08-06 14:20:30|6794.9|6779.9|6796.1|6781.1|6796.1|6781.1|6794.9|6779.9|0
1722954040000|2024-08-06 14:20:40|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1722954060000|2024-08-06 14:21:00|6796.8|6781.8|6799.1|6784.1|6799.1|6784.1|6796.8|6781.8|6
1722954070000|2024-08-06 14:21:10|6798.6|6783.6|6797.9|6782.9|6798.6|6783.6|6797.9|6782.9|4
1722954080000|2024-08-06 14:21:20|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|4
1722954090000|2024-08-06 14:21:30|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|5
1722954100000|2024-08-06 14:21:40|6799.3|6784.3|6799.6|6784.6|6799.6|6784.6|6799.1|6784.1|0
1722954110000|2024-08-06 14:21:50|6799.3|6784.3|6799.1|6784.1|6799.3|6784.3|6799.1|6784.1|0
1722954120000|2024-08-06 14:22:00|6800.1|6785.1|6798.9|6783.9|6800.6|6785.6|6798.9|6783.9|3
1722954130000|2024-08-06 14:22:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1722954140000|2024-08-06 14:22:20|6798.9|6783.9|6800|6785|6800|6785|6798.9|6783.9|5
1722954160000|2024-08-06 14:22:40|6799.6|6784.6|6800|6785|6800|6785|6799.5|6784.5|3
1722954190000|2024-08-06 14:23:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1722954210000|2024-08-06 14:23:30|||||||||1
1722954230000|2024-08-06 14:23:50|6798|6783|6796.1|6781.1|6798|6783|6796.1|6781.1|2
1722954270000|2024-08-06 14:24:30|6796.9|6781.9|6796.1|6781.1|6796.9|6781.9|6796.1|6781.1|1
1722954280000|2024-08-06 14:24:40|||||||||1
1722954290000|2024-08-06 14:24:50|6797.1|6782.1|6796.1|6781.1|6797.1|6782.1|6795.6|6780.6|8
1722954300000|2024-08-06 14:25:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1722954310000|2024-08-06 14:25:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1722954320000|2024-08-06 14:25:20|6798.6|6783.6|6797.1|6782.1|6798.6|6783.6|6797.1|6782.1|4
1722954330000|2024-08-06 14:25:30|6795.6|6780.6|6796.1|6781.1|6796.1|6781.1|6795.6|6780.6|4
1722954350000|2024-08-06 14:25:50|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1722954360000|2024-08-06 14:26:00|6797.5|6782.5|6797.6|6782.6|6797.6|6782.6|6797.5|6782.5|0
1722954370000|2024-08-06 14:26:10|6798|6783|6798|6783|6798|6783|6798|6783|4
1722954380000|2024-08-06 14:26:20|6797.4|6782.4|6796|6781|6797.4|6782.4|6796|6781|3
1722954410000|2024-08-06 14:26:50|6795.5|6780.5|6795.3|6780.3|6795.8|6780.8|6794.5|6779.5|7
1722954420000|2024-08-06 14:27:00|6795.2|6780.2|6795|6780|6795.3|6780.3|6794.5|6779.5|2
1722954430000|2024-08-06 14:27:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1722954460000|2024-08-06 14:27:40|6797.7|6782.7|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|31
1722954470000|2024-08-06 14:27:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|4
1722954480000|2024-08-06 14:28:00|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|4
1722954490000|2024-08-06 14:28:10|||||||||1
1722954510000|2024-08-06 14:28:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1722954520000|2024-08-06 14:28:40|6798.5|6783.5|6797.2|6782.2|6798.5|6783.5|6796.8|6781.8|2
1722954530000|2024-08-06 14:28:50|6797.3|6782.3|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|4
1722954540000|2024-08-06 14:29:00|6797|6782|6797.8|6782.8|6797.8|6782.8|6796.3|6781.3|8
1722954550000|2024-08-06 14:29:10|6797.5|6782.5|6797.8|6782.8|6797.8|6782.8|6797.5|6782.5|0
1722954560000|2024-08-06 14:29:20|6797.5|6782.5|6796.8|6781.8|6797.5|6782.5|6796.8|6781.8|3
1722954570000|2024-08-06 14:29:30|6796.1|6781.1|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|2
1722954580000|2024-08-06 14:29:40|||||||||1
1722954590000|2024-08-06 14:29:50|6793.7|6778.7|6792.3|6777.3|6793.7|6778.7|6792.3|6777.3|5
1722954600000|2024-08-06 14:30:00|6792.1|6777.1|6794|6779|6794|6779|6791.1|6776.1|18
1722954610000|2024-08-06 14:30:10|6795.3|6780.3|6793.5|6778.5|6795.3|6780.3|6793.1|6778.1|7
1722954620000|2024-08-06 14:30:20|6793.1|6778.1|6792.3|6777.3|6793.1|6778.1|6792.3|6777.3|3
1722954630000|2024-08-06 14:30:30|6791.3|6776.3|6790.1|6775.1|6791.3|6776.3|6790.1|6775.1|2
1722954650000|2024-08-06 14:30:50|6790.6|6775.6|6791.6|6776.6|6791.7|6776.7|6790.6|6775.6|6
1722954660000|2024-08-06 14:31:00|6790.9|6775.9|6791|6776|6791|6776|6790.6|6775.6|5
1722954670000|2024-08-06 14:31:10|6791.8|6776.8|6791.8|6776.8|6792.3|6777.3|6791.3|6776.3|5
1722954690000|2024-08-06 14:31:30|6791.3|6776.3|6788.8|6773.8|6791.3|6776.3|6787.3|6772.3|13
1722954710000|2024-08-06 14:31:50|6790.8|6775.8|6792.2|6777.2|6792.2|6777.2|6790.8|6775.8|4
1722954720000|2024-08-06 14:32:00|6792.3|6777.3|6793.3|6778.3|6793.8|6778.8|6792.3|6777.3|13
1722954730000|2024-08-06 14:32:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1722954770000|2024-08-06 14:32:50|6793.3|6778.3|6790.3|6775.3|6794.3|6779.3|6790.3|6775.3|17
1722954780000|2024-08-06 14:33:00|6789.9|6774.9|6789.3|6774.3|6790.3|6775.3|6789.3|6774.3|1
1722954790000|2024-08-06 14:33:10|6789|6774|6787.3|6772.3|6789|6774|6787.3|6772.3|3
1722954800000|2024-08-06 14:33:20|6787.7|6772.7|6788|6773|6788|6773|6787.7|6772.7|3
1722954810000|2024-08-06 14:33:30|6789|6774|6789|6774|6789|6774|6789|6774|4
1722954820000|2024-08-06 14:33:40|6790.8|6775.8|6791.1|6776.1|6791.1|6776.1|6790.6|6775.6|6
1722954830000|2024-08-06 14:33:50|6790.3|6775.3|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|0
1722954840000|2024-08-06 14:34:00|6791.3|6776.3|6791.8|6776.8|6791.8|6776.8|6791.3|6776.3|0
1722954860000|2024-08-06 14:34:20|||||||||4
1722954870000|2024-08-06 14:34:30|6793.5|6778.5|6795.1|6780.1|6795.1|6780.1|6793.5|6778.5|7
1722954880000|2024-08-06 14:34:40|||||||||1
1722954890000|2024-08-06 14:34:50|6794.8|6779.8|6794|6779|6795|6780|6793.6|6778.6|11
1722954900000|2024-08-06 14:35:00|6794.1|6779.1|6792.5|6777.5|6794.1|6779.1|6792.5|6777.5|3
1722954910000|2024-08-06 14:35:10|6793|6778|6793|6778|6793|6778|6792.6|6777.6|1
1722954950000|2024-08-06 14:35:50|6792.3|6777.3|6792.8|6777.8|6792.8|6777.8|6792.3|6777.3|1
1722954960000|2024-08-06 14:36:00|6792.3|6777.3|6790.3|6775.3|6792.3|6777.3|6790.3|6775.3|4
1722954970000|2024-08-06 14:36:10|6790.6|6775.6|6791.8|6776.8|6791.8|6776.8|6790.6|6775.6|6
1722954980000|2024-08-06 14:36:20|6791.5|6776.5|6791.3|6776.3|6791.5|6776.5|6790.8|6775.8|3
1722954990000|2024-08-06 14:36:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1722955010000|2024-08-06 14:36:50|6790.7|6775.7|6790.8|6775.8|6790.8|6775.8|6790.7|6775.7|2
1722955030000|2024-08-06 14:37:10|6790.5|6775.5|6790.3|6775.3|6790.5|6775.5|6790.3|6775.3|0
1722955060000|2024-08-06 14:37:40|6790.6|6775.6|6791.8|6776.8|6791.8|6776.8|6790.6|6775.6|12
1722955070000|2024-08-06 14:37:50|6792.5|6777.5|6794|6779|6794.8|6779.8|6792.5|6777.5|12
1722955080000|2024-08-06 14:38:00|6793.8|6778.8|6793.3|6778.3|6793.8|6778.8|6793.3|6778.3|0
1722955090000|2024-08-06 14:38:10|6793.5|6778.5|6791.8|6776.8|6793.8|6778.8|6791.8|6776.8|7
1722955120000|2024-08-06 14:38:40|6790.8|6775.8|6789.8|6774.8|6790.8|6775.8|6789.8|6774.8|12
1722955130000|2024-08-06 14:38:50|6789.7|6774.7|6788.3|6773.3|6789.7|6774.7|6788.3|6773.3|2
1722955140000|2024-08-06 14:39:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1722955150000|2024-08-06 14:39:10|6788.3|6773.3|6788.8|6773.8|6788.8|6773.8|6788.3|6773.3|3
1722955180000|2024-08-06 14:39:40|6789.3|6774.3|6791.8|6776.8|6791.8|6776.8|6789.3|6774.3|10
1722955190000|2024-08-06 14:39:50|6791.3|6776.3|6791|6776|6791.3|6776.3|6791|6776|3
1722955200000|2024-08-06 14:40:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1722955210000|2024-08-06 14:40:10|||||||||4
1722955220000|2024-08-06 14:40:20|6792.3|6777.3|6795.2|6780.2|6795.2|6780.2|6792.3|6777.3|18
1722955240000|2024-08-06 14:40:40|6796.6|6781.6|6797.5|6782.5|6797.5|6782.5|6796.6|6781.6|13
1722955250000|2024-08-06 14:40:50|6797.2|6782.2|6795.3|6780.3|6797.2|6782.2|6794.8|6779.8|5
1722955260000|2024-08-06 14:41:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|1
1722955270000|2024-08-06 14:41:10|6795.3|6780.3|6794.3|6779.3|6795.3|6780.3|6794.3|6779.3|2
1722955280000|2024-08-06 14:41:20|6794.7|6779.7|6792.5|6777.5|6794.8|6779.8|6792.5|6777.5|6
1722955290000|2024-08-06 14:41:30|6795.2|6780.2|6796.5|6781.5|6796.5|6781.5|6795.2|6780.2|3
1722955300000|2024-08-06 14:41:40|6796.6|6781.6|6799.1|6784.1|6799.1|6784.1|6796.6|6781.6|2
1722955310000|2024-08-06 14:41:50|6798.7|6783.7|6798.7|6783.7|6799.1|6784.1|6798.7|6783.7|0
1722955320000|2024-08-06 14:42:00|6799.7|6784.7|6801.1|6786.1|6801.1|6786.1|6799.7|6784.7|3
1722955330000|2024-08-06 14:42:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1722955340000|2024-08-06 14:42:20|6801.7|6786.7|6803.9|6788.9|6803.9|6788.9|6801.3|6786.3|3
1722955350000|2024-08-06 14:42:30|||||||||2
1722955360000|2024-08-06 14:42:40|6804.4|6789.4|6808.9|6793.9|6808.9|6793.9|6804.4|6789.4|13
1722955370000|2024-08-06 14:42:50|6808.4|6793.4|6808.9|6793.9|6808.9|6793.9|6808.4|6793.4|1
1722955380000|2024-08-06 14:43:00|6808.6|6793.6|6809.4|6794.4|6809.4|6794.4|6808.6|6793.6|5
1722955410000|2024-08-06 14:43:30|6808.7|6793.7|6806.9|6791.9|6808.7|6793.7|6806.9|6791.9|8
1722955420000|2024-08-06 14:43:40|6807.4|6792.4|6810.1|6795.1|6811.5|6796.5|6807.4|6792.4|5
1722955430000|2024-08-06 14:43:50|6810|6795|6810|6795|6810|6795|6810|6795|3
1722955440000|2024-08-06 14:44:00|6810.3|6795.3|6809.5|6794.5|6810.3|6795.3|6808.8|6793.8|7
1722955450000|2024-08-06 14:44:10|6809.1|6794.1|6811.8|6796.8|6811.8|6796.8|6809.1|6794.1|6
1722955460000|2024-08-06 14:44:20|6812.2|6797.2|6812.3|6797.3|6812.3|6797.3|6812.2|6797.2|2
1722955470000|2024-08-06 14:44:30|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|0
1722955480000|2024-08-06 14:44:40|||||||||2
1722955490000|2024-08-06 14:44:50|6813|6798|6816.5|6801.5|6817|6802|6813|6798|11
1722955500000|2024-08-06 14:45:00|6819.7|6804.7|6819.8|6804.8|6821.2|6806.2|6818.2|6803.2|33
1722955510000|2024-08-06 14:45:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|5
1722955520000|2024-08-06 14:45:20|6823.2|6808.2|6822|6807|6823.3|6808.3|6821.8|6806.8|6
1722955530000|2024-08-06 14:45:30|6821.8|6806.8|6820.8|6805.8|6822.8|6807.8|6819.3|6804.3|31
1722955540000|2024-08-06 14:45:40|6823|6808|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|4
1722955550000|2024-08-06 14:45:50|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1722955560000|2024-08-06 14:46:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|1
1722955570000|2024-08-06 14:46:10|||||||||3
1722955580000|2024-08-06 14:46:20|6820.7|6805.7|6821.2|6806.2|6821.2|6806.2|6820.7|6805.7|7
1722955590000|2024-08-06 14:46:30|6820.5|6805.5|6822.7|6807.7|6822.7|6807.7|6820.5|6805.5|7
1722955600000|2024-08-06 14:46:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6820.8|6805.8|7
1722955610000|2024-08-06 14:46:50|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|3
1722955620000|2024-08-06 14:47:00|6819.7|6804.7|6819.7|6804.7|6820.2|6805.2|6819.7|6804.7|0
1722955640000|2024-08-06 14:47:20|6823|6808|6825|6810|6825.9|6810.9|6823|6808|35
1722955650000|2024-08-06 14:47:30|6824.9|6809.9|6830.9|6815.9|6830.9|6815.9|6824.9|6809.9|28
1722955660000|2024-08-06 14:47:40|6832.9|6817.9|6836.1|6821.1|6836.1|6821.1|6832.9|6817.9|56
1722955670000|2024-08-06 14:47:50|6836.6|6821.6|6836.2|6821.2|6836.6|6821.6|6836.2|6821.2|4
1722955680000|2024-08-06 14:48:00|6836.1|6821.1|6839.6|6824.6|6841.7|6826.7|6836.1|6821.1|57
1722955690000|2024-08-06 14:48:10|6839.7|6824.7|6836.5|6821.5|6839.7|6824.7|6835.4|6820.4|15
1722955700000|2024-08-06 14:48:20|6835.4|6820.4|6836.9|6821.9|6838.4|6823.4|6835.4|6820.4|9
1722955710000|2024-08-06 14:48:30|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1722955720000|2024-08-06 14:48:40|6835.8|6820.8|6832.4|6817.4|6835.8|6820.8|6830.9|6815.9|11
1722955730000|2024-08-06 14:48:50|6830.5|6815.5|6829.4|6814.4|6831.4|6816.4|6829.4|6814.4|10
1722955740000|2024-08-06 14:49:00|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|0
1722955750000|2024-08-06 14:49:10|6829.4|6814.4|6832.1|6817.1|6832.1|6817.1|6829.4|6814.4|12
1722955760000|2024-08-06 14:49:20|6833.2|6818.2|6833.7|6818.7|6834.2|6819.2|6832.2|6817.2|16
1722955770000|2024-08-06 14:49:30|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1722955780000|2024-08-06 14:49:40|6834.5|6819.5|6833.7|6818.7|6836.7|6821.7|6833.7|6818.7|8
1722955800000|2024-08-06 14:50:00|6834|6819|6835.7|6820.7|6836|6821|6834|6819|9
1722955810000|2024-08-06 14:50:10|6836|6821|6835.5|6820.5|6836.2|6821.2|6835.5|6820.5|3
1722955820000|2024-08-06 14:50:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|3
1722955830000|2024-08-06 14:50:30|6834|6819|6831|6816|6834|6819|6830.7|6815.7|8
1722955840000|2024-08-06 14:50:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1722955850000|2024-08-06 14:50:50|6830|6815|6831.5|6816.5|6831.5|6816.5|6830|6815|6
1722955860000|2024-08-06 14:51:00|6832.5|6817.5|6831.5|6816.5|6833|6818|6831.5|6816.5|1
1722955870000|2024-08-06 14:51:10|||||||||1
1722955880000|2024-08-06 14:51:20|6831|6816|6829.5|6814.5|6831.5|6816.5|6829.5|6814.5|7
1722955890000|2024-08-06 14:51:30|6827.8|6812.8|6825.2|6810.2|6828.9|6813.9|6825.2|6810.2|5
1722955900000|2024-08-06 14:51:40|6825.5|6810.5|6827|6812|6827|6812|6825.5|6810.5|5
1722955910000|2024-08-06 14:51:50|6827.5|6812.5|6829.5|6814.5|6829.5|6814.5|6827.5|6812.5|7
1722955920000|2024-08-06 14:52:00|6830|6815|6828.2|6813.2|6831.5|6816.5|6828.2|6813.2|11
1722955930000|2024-08-06 14:52:10|6827.7|6812.7|6829.5|6814.5|6829.5|6814.5|6827.7|6812.7|2
1722955940000|2024-08-06 14:52:20|6829.8|6814.8|6829.5|6814.5|6829.8|6814.8|6829.5|6814.5|14
1722955950000|2024-08-06 14:52:30|6828.3|6813.3|6823.3|6808.3|6828.3|6813.3|6823.3|6808.3|9
1722955960000|2024-08-06 14:52:40|6823.5|6808.5|6825.2|6810.2|6825.9|6810.9|6823.2|6808.2|6
1722955970000|2024-08-06 14:52:50|6825.7|6810.7|6825.2|6810.2|6826|6811|6825.2|6810.2|2
1722955980000|2024-08-06 14:53:00|6825.7|6810.7|6825.7|6810.7|6826|6811|6825.7|6810.7|0
1722955990000|2024-08-06 14:53:10|6825.3|6810.3|6825.2|6810.2|6825.3|6810.3|6825.2|6810.2|0
1722956000000|2024-08-06 14:53:20|6824.3|6809.3|6825.4|6810.4|6825.4|6810.4|6824.3|6809.3|21
1722956010000|2024-08-06 14:53:30|6824.9|6809.9|6825.4|6810.4|6825.4|6810.4|6824.9|6809.9|8
1722956030000|2024-08-06 14:53:50|6827.6|6812.6|6828.1|6813.1|6828.1|6813.1|6826.9|6811.9|2
1722956050000|2024-08-06 14:54:10|||||||||1
1722956070000|2024-08-06 14:54:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6
1722956090000|2024-08-06 14:54:50|6828.1|6813.1|6828.1|6813.1|6829.5|6814.5|6828.1|6813.1|49
1722956100000|2024-08-06 14:55:00|6828|6813|6826.1|6811.1|6828.5|6813.5|6825.2|6810.2|17
1722956110000|2024-08-06 14:55:10|6828.5|6813.5|6829|6814|6829|6814|6828.5|6813.5|4
1722956120000|2024-08-06 14:55:20|6830.3|6815.3|6833.2|6818.2|6834|6819|6830.3|6815.3|25
1722956140000|2024-08-06 14:55:40|6834.5|6819.5|6833.8|6818.8|6836.5|6821.5|6833.3|6818.3|24
1722956150000|2024-08-06 14:55:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833|6818|4
1722956160000|2024-08-06 14:56:00|6833.3|6818.3|6832.7|6817.7|6833.3|6818.3|6832.3|6817.3|13
1722956170000|2024-08-06 14:56:10|6833.2|6818.2|6832.7|6817.7|6833.2|6818.2|6832.7|6817.7|1
1722956180000|2024-08-06 14:56:20|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|1
1722956190000|2024-08-06 14:56:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|2
1722956210000|2024-08-06 14:56:50|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|5
1722956220000|2024-08-06 14:57:00|6832.4|6817.4|6831.9|6816.9|6832.4|6817.4|6829.2|6814.2|11
1722956230000|2024-08-06 14:57:10|6832|6817|6834.9|6819.9|6834.9|6819.9|6832|6817|55
1722956240000|2024-08-06 14:57:20|6834.5|6819.5|6834.5|6819.5|6834.9|6819.9|6833.8|6818.8|16
1722956250000|2024-08-06 14:57:30|6834.9|6819.9|6834.5|6819.5|6834.9|6819.9|6834.5|6819.5|0
1722956260000|2024-08-06 14:57:40|6835|6820|6832.7|6817.7|6835|6820|6832.7|6817.7|6
1722956270000|2024-08-06 14:57:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|5
1722956280000|2024-08-06 14:58:00|6833.5|6818.5|6834.2|6819.2|6836.7|6821.7|6833.5|6818.5|11
1722956290000|2024-08-06 14:58:10|6834.5|6819.5|6835.2|6820.2|6835.2|6820.2|6834.5|6819.5|2
1722956300000|2024-08-06 14:58:20|6834.7|6819.7|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|1
1722956310000|2024-08-06 14:58:30|6834.7|6819.7|6833.2|6818.2|6834.7|6819.7|6833.2|6818.2|1
1722956320000|2024-08-06 14:58:40|6834.2|6819.2|6833.7|6818.7|6834.2|6819.2|6833.7|6818.7|10
1722956350000|2024-08-06 14:59:10|6833.5|6818.5|6832.5|6817.5|6835|6820|6832.5|6817.5|15
1722956360000|2024-08-06 14:59:20|||||||||1
1722956380000|2024-08-06 14:59:40|6832.2|6817.2|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1722956400000|2024-08-06 15:00:00|6833.7|6818.7|6839|6824|6839|6824|6833.5|6818.5|47
1722956410000|2024-08-06 15:00:10|6840.5|6825.5|6839|6824|6841.4|6826.4|6839|6824|27
1722956420000|2024-08-06 15:00:20|6839.4|6824.4|6838.5|6823.5|6839.4|6824.4|6838|6823|16
1722956430000|2024-08-06 15:00:30|6838|6823|6840|6825|6840.5|6825.5|6838|6823|6
1722956440000|2024-08-06 15:00:40|6839.7|6824.7|6839.9|6824.9|6839.9|6824.9|6839|6824|1
1722956450000|2024-08-06 15:00:50|6840.2|6825.2|6840.4|6825.4|6840.5|6825.5|6840.2|6825.2|3
1722956460000|2024-08-06 15:01:00|6840.5|6825.5|6837|6822|6840.5|6825.5|6837|6822|9
1722956470000|2024-08-06 15:01:10|6836.5|6821.5|6838.5|6823.5|6838.5|6823.5|6836.5|6821.5|15
1722956480000|2024-08-06 15:01:20|6838.2|6823.2|6835|6820|6838.2|6823.2|6833.3|6818.3|20
1722956490000|2024-08-06 15:01:30|6835.3|6820.3|6836.3|6821.3|6836.3|6821.3|6835.3|6820.3|2
1722956500000|2024-08-06 15:01:40|6836.8|6821.8|6837.3|6822.3|6837.5|6822.5|6836.8|6821.8|0
1722956520000|2024-08-06 15:02:00|6837.7|6822.7|6838.7|6823.7|6838.7|6823.7|6837.7|6822.7|1
1722956530000|2024-08-06 15:02:10|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|4
1722956540000|2024-08-06 15:02:20|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|0
1722956550000|2024-08-06 15:02:30|6838|6823|6836|6821|6838|6823|6836|6821|10
1722956560000|2024-08-06 15:02:40|6835.8|6820.8|6834.1|6819.1|6835.8|6820.8|6834.1|6819.1|3
1722956580000|2024-08-06 15:03:00|6834.6|6819.6|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|4
1722956600000|2024-08-06 15:03:20|||||||||1
1722956610000|2024-08-06 15:03:30|6834.6|6819.6|6833.6|6818.6|6834.6|6819.6|6833.4|6818.4|6
1722956620000|2024-08-06 15:03:40|6834|6819|6835.5|6820.5|6835.5|6820.5|6834|6819|3
1722956630000|2024-08-06 15:03:50|6835.8|6820.8|6836|6821|6836|6821|6835.8|6820.8|2
1722956640000|2024-08-06 15:04:00|6836.1|6821.1|6835.1|6820.1|6836.1|6821.1|6834.3|6819.3|7
1722956660000|2024-08-06 15:04:20|6834.8|6819.8|6832.6|6817.6|6834.8|6819.8|6832.6|6817.6|5
1722956670000|2024-08-06 15:04:30|6833|6818|6833.1|6818.1|6833.1|6818.1|6833|6818|0
1722956680000|2024-08-06 15:04:40|||||||||1
1722956700000|2024-08-06 15:05:00|6832.8|6817.8|6833.3|6818.3|6833.3|6818.3|6832.8|6817.8|13
1722956710000|2024-08-06 15:05:10|||||||||20
1722956720000|2024-08-06 15:05:20|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|5
1722956730000|2024-08-06 15:05:30|6831.9|6816.9|6830.9|6815.9|6831.9|6816.9|6829.5|6814.5|6
1722956740000|2024-08-06 15:05:40|6830.4|6815.4|6826.5|6811.5|6830.4|6815.4|6826.5|6811.5|12
1722956750000|2024-08-06 15:05:50|6825.7|6810.7|6825.3|6810.3|6825.7|6810.7|6825.3|6810.3|1
1722956760000|2024-08-06 15:06:00|6823.8|6808.8|6823.4|6808.4|6823.8|6808.8|6823|6808|32
1722956770000|2024-08-06 15:06:10|6823.8|6808.8|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|27
1722956780000|2024-08-06 15:06:20|6822.3|6807.3|6823.3|6808.3|6823.3|6808.3|6821.4|6806.4|9
1722956800000|2024-08-06 15:06:40|6825.6|6810.6|6824.9|6809.9|6825.6|6810.6|6824.9|6809.9|7
1722956810000|2024-08-06 15:06:50|6825.3|6810.3|6829.3|6814.3|6829.8|6814.8|6824.9|6809.9|1
1722956820000|2024-08-06 15:07:00|6828.3|6813.3|6830.1|6815.1|6830.1|6815.1|6828.3|6813.3|8
1722956830000|2024-08-06 15:07:10|6831.5|6816.5|6831.6|6816.6|6831.6|6816.6|6830.6|6815.6|17
1722956840000|2024-08-06 15:07:20|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1722956850000|2024-08-06 15:07:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|4
1722956860000|2024-08-06 15:07:40|6830.4|6815.4|6832.1|6817.1|6832.6|6817.6|6830.4|6815.4|3
1722956870000|2024-08-06 15:07:50|6831.8|6816.8|6833.6|6818.6|6833.6|6818.6|6831.6|6816.6|15
1722956880000|2024-08-06 15:08:00|6835|6820|6835|6820|6835|6820|6835|6820|5
1722956890000|2024-08-06 15:08:10|6834.3|6819.3|6834.5|6819.5|6834.5|6819.5|6834|6819|3
1722956900000|2024-08-06 15:08:20|6835|6820|6834.5|6819.5|6835|6820|6834.1|6819.1|2
1722956910000|2024-08-06 15:08:30|6835|6820|6835|6820|6835|6820|6835|6820|1
1722956930000|2024-08-06 15:08:50|6835.5|6820.5|6838.2|6823.2|6838.2|6823.2|6835.5|6820.5|7
1722956940000|2024-08-06 15:09:00|6838.5|6823.5|6838.7|6823.7|6838.7|6823.7|6837.8|6822.8|5
1722956950000|2024-08-06 15:09:10|6838.5|6823.5|6837.8|6822.8|6838.5|6823.5|6837.8|6822.8|4
1722956960000|2024-08-06 15:09:20|||||||||1
1722956970000|2024-08-06 15:09:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|1
1722956980000|2024-08-06 15:09:40|||||||||2
1722957000000|2024-08-06 15:10:00|6836.2|6821.2|6832.7|6817.7|6836.2|6821.2|6832.7|6817.7|18
1722957010000|2024-08-06 15:10:10|6833|6818|6833.5|6818.5|6833.5|6818.5|6832.7|6817.7|5
1722957020000|2024-08-06 15:10:20|6832.5|6817.5|6832|6817|6832.5|6817.5|6832|6817|4
1722957030000|2024-08-06 15:10:30|6833|6818|6836.9|6821.9|6836.9|6821.9|6833|6818|11
1722957040000|2024-08-06 15:10:40|6837|6822|6837|6822|6837|6822|6837|6822|4
1722957050000|2024-08-06 15:10:50|6837.5|6822.5|6832.2|6817.2|6837.5|6822.5|6832.2|6817.2|1
1722957060000|2024-08-06 15:11:00|6829.5|6814.5|6832.6|6817.6|6832.6|6817.6|6829.5|6814.5|20
1722957070000|2024-08-06 15:11:10|6831.4|6816.4|6831.6|6816.6|6831.6|6816.6|6831.3|6816.3|0
1722957080000|2024-08-06 15:11:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1722957090000|2024-08-06 15:11:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1722957110000|2024-08-06 15:11:50|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|1
1722957120000|2024-08-06 15:12:00|6831.1|6816.1|6832.6|6817.6|6832.6|6817.6|6831.1|6816.1|5
1722957130000|2024-08-06 15:12:10|6832.5|6817.5|6832.1|6817.1|6832.5|6817.5|6832.1|6817.1|2
1722957140000|2024-08-06 15:12:20|6831.8|6816.8|6831.1|6816.1|6831.8|6816.8|6831.1|6816.1|1
1722957150000|2024-08-06 15:12:30|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|4
1722957170000|2024-08-06 15:12:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1722957180000|2024-08-06 15:13:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1722957210000|2024-08-06 15:13:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|2
1722957220000|2024-08-06 15:13:40|6831.3|6816.3|6830.8|6815.8|6831.3|6816.3|6830.8|6815.8|3
1722957230000|2024-08-06 15:13:50|||||||||2
1722957240000|2024-08-06 15:14:00|6831.3|6816.3|6833.3|6818.3|6833.3|6818.3|6831.3|6816.3|5
1722957250000|2024-08-06 15:14:10|6833.1|6818.1|6831.8|6816.8|6833.1|6818.1|6831.8|6816.8|2
1722957270000|2024-08-06 15:14:30|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|3
1722957290000|2024-08-06 15:14:50|6830.1|6815.1|6830.5|6815.5|6831|6816|6830.1|6815.1|5
1722957320000|2024-08-06 15:15:20|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1722957330000|2024-08-06 15:15:30|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1722957340000|2024-08-06 15:15:40|6831.1|6816.1|6830.6|6815.6|6831.6|6816.6|6830.6|6815.6|3
1722957350000|2024-08-06 15:15:50|6830.5|6815.5|6832|6817|6832|6817|6827.1|6812.1|19
1722957360000|2024-08-06 15:16:00|6832.1|6817.1|6833.1|6818.1|6833.1|6818.1|6832.1|6817.1|0
1722957370000|2024-08-06 15:16:10|6833.8|6818.8|6833.1|6818.1|6833.8|6818.8|6833.1|6818.1|2
1722957400000|2024-08-06 15:16:40|6834.1|6819.1|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|2
1722957410000|2024-08-06 15:16:50|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|2
1722957420000|2024-08-06 15:17:00|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|1
1722957430000|2024-08-06 15:17:10|6835|6820|6835|6820|6835|6820|6835|6820|0
1722957440000|2024-08-06 15:17:20|6834.5|6819.5|6832.8|6817.8|6834.5|6819.5|6832.8|6817.8|3
1722957450000|2024-08-06 15:17:30|6833.1|6818.1|6832.8|6817.8|6833.1|6818.1|6832.8|6817.8|4
1722957460000|2024-08-06 15:17:40|6832.6|6817.6|6832.8|6817.8|6832.8|6817.8|6832.6|6817.6|5
1722957480000|2024-08-06 15:18:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6
1722957490000|2024-08-06 15:18:10|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|1
1722957500000|2024-08-06 15:18:20|6832.8|6817.8|6835.1|6820.1|6835.1|6820.1|6832.8|6817.8|22
1722957520000|2024-08-06 15:18:40|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|3
1722957530000|2024-08-06 15:18:50|6836|6821|6836.1|6821.1|6836.1|6821.1|6836|6821|0
1722957540000|2024-08-06 15:19:00|||||||||1
1722957550000|2024-08-06 15:19:10|||||||||3
1722957580000|2024-08-06 15:19:40|6835.6|6820.6|6835.1|6820.1|6835.6|6820.6|6835.1|6820.1|3
1722957590000|2024-08-06 15:19:50|6837.1|6822.1|6837.1|6822.1|6837.5|6822.5|6837.1|6822.1|6
1722957600000|2024-08-06 15:20:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|3
1722957610000|2024-08-06 15:20:10|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|2
1722957630000|2024-08-06 15:20:30|||||||||5
1722957640000|2024-08-06 15:20:40|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1722957660000|2024-08-06 15:21:00|6836|6821|6836.3|6821.3|6836.3|6821.3|6836|6821|2
1722957690000|2024-08-06 15:21:30|6835.1|6820.1|6835.5|6820.5|6835.5|6820.5|6834.6|6819.6|11
1722957700000|2024-08-06 15:21:40|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1722957710000|2024-08-06 15:21:50|6836|6821|6834.6|6819.6|6836|6821|6834.1|6819.1|9
1722957720000|2024-08-06 15:22:00|6835.1|6820.1|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|17
1722957730000|2024-08-06 15:22:10|6835.1|6820.1|6835.6|6820.6|6836.1|6821.1|6835.1|6820.1|1
1722957740000|2024-08-06 15:22:20|6836.1|6821.1|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|0
1722957750000|2024-08-06 15:22:30|6836|6821|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|1
1722957760000|2024-08-06 15:22:40|6836.1|6821.1|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|0
1722957770000|2024-08-06 15:22:50|6836|6821|6836.1|6821.1|6836.1|6821.1|6835.6|6820.6|0
1722957780000|2024-08-06 15:23:00|6836.8|6821.8|6835.6|6820.6|6836.8|6821.8|6835.6|6820.6|4
1722957790000|2024-08-06 15:23:10|6836.1|6821.1|6835.8|6820.8|6836.1|6821.1|6835.6|6820.6|1
1722957800000|2024-08-06 15:23:20|6836.3|6821.3|6835.8|6820.8|6836.3|6821.3|6835.8|6820.8|1
1722957810000|2024-08-06 15:23:30|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1722957830000|2024-08-06 15:23:50|6834.8|6819.8|6835.9|6820.9|6836.3|6821.3|6834.8|6819.8|2
1722957840000|2024-08-06 15:24:00|6835.8|6820.8|6835.6|6820.6|6835.8|6820.8|6835.6|6820.6|2
1722957860000|2024-08-06 15:24:20|6835.3|6820.3|6831.9|6816.9|6835.3|6820.3|6831.9|6816.9|6
1722957890000|2024-08-06 15:24:50|6828.1|6813.1|6824.1|6809.1|6828.1|6813.1|6823.6|6808.6|29
1722957900000|2024-08-06 15:25:00|6824.5|6809.5|6821.9|6806.9|6824.6|6809.6|6821.9|6806.9|10
1722957910000|2024-08-06 15:25:10|6821.4|6806.4|6821.9|6806.9|6821.9|6806.9|6821.4|6806.4|9
1722957920000|2024-08-06 15:25:20|6821.3|6806.3|6819.6|6804.6|6821.3|6806.3|6819.6|6804.6|4
1722957930000|2024-08-06 15:25:30|6819.3|6804.3|6818.1|6803.1|6819.3|6804.3|6818.1|6803.1|3
1722957950000|2024-08-06 15:25:50|6815.8|6800.8|6818.9|6803.9|6819.8|6804.8|6815.8|6800.8|4
1722957960000|2024-08-06 15:26:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6817.8|6802.8|18
1722957980000|2024-08-06 15:26:20|||||||||2
1722957990000|2024-08-06 15:26:30|6819.4|6804.4|6819.3|6804.3|6819.4|6804.4|6819.3|6804.3|3
1722958000000|2024-08-06 15:26:40|6819.6|6804.6|6819.6|6804.6|6819.9|6804.9|6819.6|6804.6|2
1722958020000|2024-08-06 15:27:00|6819.9|6804.9|6819.6|6804.6|6819.9|6804.9|6819.6|6804.6|0
1722958040000|2024-08-06 15:27:20|6819.9|6804.9|6819.6|6804.6|6819.9|6804.9|6819.6|6804.6|12
1722958050000|2024-08-06 15:27:30|6819.9|6804.9|6819.6|6804.6|6819.9|6804.9|6819.6|6804.6|2
1722958060000|2024-08-06 15:27:40|6819.4|6804.4|6819.1|6804.1|6819.4|6804.4|6819.1|6804.1|1
1722958070000|2024-08-06 15:27:50|6818.9|6803.9|6823.4|6808.4|6823.4|6808.4|6818.9|6803.9|14
1722958080000|2024-08-06 15:28:00|6823.8|6808.8|6824.9|6809.9|6824.9|6809.9|6823.4|6808.4|8
1722958090000|2024-08-06 15:28:10|6823.9|6808.9|6823.4|6808.4|6823.9|6808.9|6823.4|6808.4|2
1722958120000|2024-08-06 15:28:40|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|3
1722958130000|2024-08-06 15:28:50|6824.1|6809.1|6824.4|6809.4|6824.4|6809.4|6824.1|6809.1|0
1722958140000|2024-08-06 15:29:00|6824.6|6809.6|6823.6|6808.6|6824.9|6809.9|6823.6|6808.6|8
1722958150000|2024-08-06 15:29:10|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1722958170000|2024-08-06 15:29:30|6823.8|6808.8|6823.4|6808.4|6823.9|6808.9|6823.4|6808.4|1
1722958180000|2024-08-06 15:29:40|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|1
1722958190000|2024-08-06 15:29:50|6819.4|6804.4|6817.9|6802.9|6819.4|6804.4|6817.9|6802.9|2
1722958200000|2024-08-06 15:30:00|6818.1|6803.1|6819.4|6804.4|6819.4|6804.4|6817.6|6802.6|22
1722958210000|2024-08-06 15:30:10|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|4
1722958220000|2024-08-06 15:30:20|6818.6|6803.6|6821.1|6806.1|6821.3|6806.3|6818.6|6803.6|2
1722958230000|2024-08-06 15:30:30|6820.8|6805.8|6819.4|6804.4|6820.8|6805.8|6819.4|6804.4|5
1722958240000|2024-08-06 15:30:40|6818.5|6803.5|6818.2|6803.2|6818.5|6803.5|6818.2|6803.2|0
1722958250000|2024-08-06 15:30:50|6819.9|6804.9|6818.2|6803.2|6819.9|6804.9|6818.2|6803.2|9
1722958260000|2024-08-06 15:31:00|6818.7|6803.7|6817.6|6802.6|6818.7|6803.7|6817.1|6802.1|1
1722958290000|2024-08-06 15:31:30|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|0
1722958300000|2024-08-06 15:31:40|6818.1|6803.1|6816|6801|6818.1|6803.1|6816|6801|9
1722958310000|2024-08-06 15:31:50|6815.9|6800.9|6815.9|6800.9|6816.7|6801.7|6815.9|6800.9|1
1722958320000|2024-08-06 15:32:00|6816.2|6801.2|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|25
1722958330000|2024-08-06 15:32:10|6815|6800|6812.7|6797.7|6815|6800|6812.7|6797.7|22
1722958340000|2024-08-06 15:32:20|6813.6|6798.6|6814.6|6799.6|6814.6|6799.6|6813.6|6798.6|16
1722958350000|2024-08-06 15:32:30|6815.8|6800.8|6818.6|6803.6|6818.6|6803.6|6815.8|6800.8|5
1722958390000|2024-08-06 15:33:10|6819|6804|6818.9|6803.9|6821.6|6806.6|6818.5|6803.5|7
1722958400000|2024-08-06 15:33:20|6819.2|6804.2|6818.7|6803.7|6819.2|6804.2|6818.4|6803.4|4
1722958410000|2024-08-06 15:33:30|6818.6|6803.6|6817.6|6802.6|6818.6|6803.6|6817.6|6802.6|2
1722958430000|2024-08-06 15:33:50|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.4|6801.4|3
1722958440000|2024-08-06 15:34:00|6816.7|6801.7|6817.6|6802.6|6817.6|6802.6|6816.7|6801.7|4
1722958450000|2024-08-06 15:34:10|||||||||4
1722958460000|2024-08-06 15:34:20|6816.2|6801.2|6816.6|6801.6|6816.6|6801.6|6816.2|6801.2|4
1722958470000|2024-08-06 15:34:30|||||||||1
1722958480000|2024-08-06 15:34:40|6816.9|6801.9|6817.1|6802.1|6817.1|6802.1|6816.9|6801.9|2
1722958490000|2024-08-06 15:34:50|6817.6|6802.6|6816.2|6801.2|6817.6|6802.6|6816.2|6801.2|7
1722958500000|2024-08-06 15:35:00|6816.7|6801.7|6817.1|6802.1|6817.1|6802.1|6816.7|6801.7|1
1722958510000|2024-08-06 15:35:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1722958530000|2024-08-06 15:35:30|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1722958560000|2024-08-06 15:36:00|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6814.2|6799.2|10
1722958570000|2024-08-06 15:36:10|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|7
1722958580000|2024-08-06 15:36:20|6816.4|6801.4|6818.4|6803.4|6818.4|6803.4|6816.4|6801.4|3
1722958590000|2024-08-06 15:36:30|6819.1|6804.1|6818.7|6803.7|6819.1|6804.1|6818.7|6803.7|3
1722958600000|2024-08-06 15:36:40|6819|6804|6820.1|6805.1|6820.6|6805.6|6819|6804|5
1722958610000|2024-08-06 15:36:50|6820.4|6805.4|6820.4|6805.4|6820.8|6805.8|6820.1|6805.1|0
1722958650000|2024-08-06 15:37:30|||||||||1
1722958660000|2024-08-06 15:37:40|6820.9|6805.9|6821.1|6806.1|6821.1|6806.1|6820.4|6805.4|5
1722958670000|2024-08-06 15:37:50|6821.9|6806.9|6820.4|6805.4|6822.4|6807.4|6820.4|6805.4|7
1722958680000|2024-08-06 15:38:00|6819.9|6804.9|6819.4|6804.4|6819.9|6804.9|6819.4|6804.4|1
1722958690000|2024-08-06 15:38:10|6819.6|6804.6|6819.4|6804.4|6819.6|6804.6|6819.4|6804.4|5
1722958710000|2024-08-06 15:38:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1722958730000|2024-08-06 15:38:50|6818.2|6803.2|6813.7|6798.7|6818.2|6803.2|6813.7|6798.7|4
1722958740000|2024-08-06 15:39:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|11
1722958750000|2024-08-06 15:39:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1722958780000|2024-08-06 15:39:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1722958800000|2024-08-06 15:40:00|6812.6|6797.6|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|8
1722958810000|2024-08-06 15:40:10|||||||||1
1722958820000|2024-08-06 15:40:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6809.9|6794.9|5
1722958830000|2024-08-06 15:40:30|||||||||3
1722958840000|2024-08-06 15:40:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|3
1722958870000|2024-08-06 15:41:10|6810.4|6795.4|6808.1|6793.1|6810.4|6795.4|6808.1|6793.1|5
1722958880000|2024-08-06 15:41:20|||||||||1
1722958890000|2024-08-06 15:41:30|6807.9|6792.9|6810.4|6795.4|6810.4|6795.4|6807.9|6792.9|1
1722958900000|2024-08-06 15:41:40|6809.9|6794.9|6811.3|6796.3|6811.3|6796.3|6809.9|6794.9|3
1722958910000|2024-08-06 15:41:50|6811.4|6796.4|6811.4|6796.4|6812.4|6797.4|6810.4|6795.4|12
1722958930000|2024-08-06 15:42:10|6811.3|6796.3|6811.4|6796.4|6811.4|6796.4|6810.4|6795.4|11
1722958940000|2024-08-06 15:42:20|6811.9|6796.9|6811.4|6796.4|6811.9|6796.9|6811.4|6796.4|2
1722958950000|2024-08-06 15:42:30|6811.6|6796.6|6812.2|6797.2|6812.6|6797.6|6811.6|6796.6|7
1722958970000|2024-08-06 15:42:50|6813.1|6798.1|6813.1|6798.1|6813.4|6798.4|6813.1|6798.1|2
1722958980000|2024-08-06 15:43:00|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|1
1722958990000|2024-08-06 15:43:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1722959000000|2024-08-06 15:43:20|6812|6797|6811.7|6796.7|6812|6797|6811.7|6796.7|6
1722959010000|2024-08-06 15:43:30|6811.6|6796.6|6808.6|6793.6|6811.6|6796.6|6808.6|6793.6|7
1722959020000|2024-08-06 15:43:40|6808.9|6793.9|6809.6|6794.6|6809.6|6794.6|6808.9|6793.9|5
1722959030000|2024-08-06 15:43:50|6809.2|6794.2|6808.6|6793.6|6809.2|6794.2|6808.6|6793.6|0
1722959040000|2024-08-06 15:44:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1722959050000|2024-08-06 15:44:10|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.6|6793.6|7
1722959070000|2024-08-06 15:44:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|2
1722959080000|2024-08-06 15:44:40|6808.9|6793.9|6809.2|6794.2|6809.2|6794.2|6808.9|6793.9|1
1722959090000|2024-08-06 15:44:50|6808.2|6793.2|6808.6|6793.6|6808.6|6793.6|6808.2|6793.2|2
1722959100000|2024-08-06 15:45:00|6808.2|6793.2|6805.6|6790.6|6808.6|6793.6|6805.6|6790.6|8
1722959120000|2024-08-06 15:45:20|6806.6|6791.6|6807.6|6792.6|6808.7|6793.7|6806.6|6791.6|8
1722959130000|2024-08-06 15:45:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|2
1722959140000|2024-08-06 15:45:40|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1722959150000|2024-08-06 15:45:50|6806.3|6791.3|6806.4|6791.4|6806.4|6791.4|6806.3|6791.3|0
1722959170000|2024-08-06 15:46:10|6806.6|6791.6|6805.7|6790.7|6806.6|6791.6|6805.7|6790.7|2
1722959180000|2024-08-06 15:46:20|6803|6788|6805|6790|6805|6790|6802.5|6787.5|18
1722959190000|2024-08-06 15:46:30|6805.2|6790.2|6806.4|6791.4|6806.4|6791.4|6805.2|6790.2|6
1722959220000|2024-08-06 15:47:00|6806.9|6791.9|6807.9|6792.9|6807.9|6792.9|6806.9|6791.9|5
1722959230000|2024-08-06 15:47:10|6808|6793|6808|6793|6808|6793|6808|6793|0
1722959240000|2024-08-06 15:47:20|6809.4|6794.4|6811.7|6796.7|6811.7|6796.7|6809.4|6794.4|17
1722959250000|2024-08-06 15:47:30|6812.2|6797.2|6811.9|6796.9|6812.2|6797.2|6811.9|6796.9|4
1722959260000|2024-08-06 15:47:40|6811.7|6796.7|6810.6|6795.6|6811.7|6796.7|6810.6|6795.6|1
1722959270000|2024-08-06 15:47:50|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|3
1722959280000|2024-08-06 15:48:00|6811.1|6796.1|6810.7|6795.7|6811.1|6796.1|6810.7|6795.7|1
1722959290000|2024-08-06 15:48:10|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|4
1722959330000|2024-08-06 15:48:50|6809.4|6794.4|6811|6796|6811|6796|6809.4|6794.4|5
1722959350000|2024-08-06 15:49:10|6811.4|6796.4|6810.9|6795.9|6811.4|6796.4|6810.9|6795.9|1
1722959370000|2024-08-06 15:49:30|6813.2|6798.2|6812.9|6797.9|6813.2|6798.2|6812.7|6797.7|6
1722959380000|2024-08-06 15:49:40|6812.5|6797.5|6810.9|6795.9|6812.5|6797.5|6810.9|6795.9|2
1722959390000|2024-08-06 15:49:50|6810|6795|6810.4|6795.4|6810.4|6795.4|6810|6795|0
1722959400000|2024-08-06 15:50:00|6810|6795|6810|6795|6810|6795|6810|6795|4
1722959410000|2024-08-06 15:50:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1722959420000|2024-08-06 15:50:20|6809.7|6794.7|6809.4|6794.4|6809.7|6794.7|6809.4|6794.4|2
1722959430000|2024-08-06 15:50:30|||||||||1
1722959440000|2024-08-06 15:50:40|6809.9|6794.9|6809.4|6794.4|6809.9|6794.9|6809.4|6794.4|7
1722959460000|2024-08-06 15:51:00|6809.7|6794.7|6809.5|6794.5|6809.9|6794.9|6809.5|6794.5|2
1722959470000|2024-08-06 15:51:10|6809.9|6794.9|6809|6794|6809.9|6794.9|6809|6794|7
1722959480000|2024-08-06 15:51:20|6808.9|6793.9|6808|6793|6808.9|6793.9|6807|6792|7
1722959490000|2024-08-06 15:51:30|6809|6794|6809|6794|6809|6794|6809|6794|1
1722959500000|2024-08-06 15:51:40|6808.5|6793.5|6807.5|6792.5|6808.5|6793.5|6807.5|6792.5|1
1722959510000|2024-08-06 15:51:50|||||||||1
1722959520000|2024-08-06 15:52:00|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|4
1722959530000|2024-08-06 15:52:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|4
1722959540000|2024-08-06 15:52:20|||||||||5
1722959550000|2024-08-06 15:52:30|6808|6793|6806.8|6791.8|6808|6793|6806.3|6791.3|9
1722959560000|2024-08-06 15:52:40|6806.3|6791.3|6805.3|6790.3|6806.3|6791.3|6805.3|6790.3|3
1722959570000|2024-08-06 15:52:50|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|2
1722959590000|2024-08-06 15:53:10|6804.5|6789.5|6805.6|6790.6|6806.1|6791.1|6802.1|6787.1|16
1722959600000|2024-08-06 15:53:20|||||||||1
1722959620000|2024-08-06 15:53:40|6804.5|6789.5|6804.1|6789.1|6804.5|6789.5|6804.1|6789.1|2
1722959640000|2024-08-06 15:54:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1722959660000|2024-08-06 15:54:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|3
1722959670000|2024-08-06 15:54:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1722959700000|2024-08-06 15:55:00|||||||||8
1722959710000|2024-08-06 15:55:10|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|4
1722959740000|2024-08-06 15:55:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|19
1722959770000|2024-08-06 15:56:10|||||||||3
1722959780000|2024-08-06 15:56:20|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|9
1722959800000|2024-08-06 15:56:40|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|7
1722959810000|2024-08-06 15:56:50|6805.8|6790.8|6805|6790|6806|6791|6805|6790|6
1722959820000|2024-08-06 15:57:00|6805.3|6790.3|6805.5|6790.5|6805.5|6790.5|6805.3|6790.3|0
1722959830000|2024-08-06 15:57:10|6805|6790|6805|6790|6805|6790|6805|6790|4
1722959840000|2024-08-06 15:57:20|6804|6789|6804.1|6789.1|6804.5|6789.5|6804|6789|7
1722959850000|2024-08-06 15:57:30|6804|6789|6803.6|6788.6|6804|6789|6803.6|6788.6|2
1722959870000|2024-08-06 15:57:50|6804|6789|6804.5|6789.5|6805.6|6790.6|6804|6789|4
1722959880000|2024-08-06 15:58:00|6804.6|6789.6|6806.3|6791.3|6807.3|6792.3|6804.3|6789.3|13
1722959890000|2024-08-06 15:58:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1722959900000|2024-08-06 15:58:20|6806.6|6791.6|6805.5|6790.5|6806.6|6791.6|6804.6|6789.6|5
1722959910000|2024-08-06 15:58:30|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1722959940000|2024-08-06 15:59:00|6806|6791|6801.8|6786.8|6806|6791|6801.8|6786.8|26
1722959950000|2024-08-06 15:59:10|6801.2|6786.2|6806.8|6791.8|6808|6793|6801.2|6786.2|49
1722959960000|2024-08-06 15:59:20|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1722959980000|2024-08-06 15:59:40|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|3
1722960000000|2024-08-06 16:00:00|6807.2|6792.2|6806.3|6791.3|6807.2|6792.2|6806.3|6791.3|2
1722960010000|2024-08-06 16:00:10|||||||||2
1722960030000|2024-08-06 16:00:30|||||||||1
1722960040000|2024-08-06 16:00:40|||||||||2
1722960050000|2024-08-06 16:00:50|||||||||1
1722960080000|2024-08-06 16:01:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1722960090000|2024-08-06 16:01:30|6808.3|6793.3|6806.3|6791.3|6808.7|6793.7|6806.3|6791.3|7
1722960120000|2024-08-06 16:02:00|||||||||1
1722960130000|2024-08-06 16:02:10|6806.7|6791.7|6806.3|6791.3|6806.8|6791.8|6806.3|6791.3|4
1722960150000|2024-08-06 16:02:30|||||||||1
1722960190000|2024-08-06 16:03:10|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|14
1722960200000|2024-08-06 16:03:20|||||||||7
1722960220000|2024-08-06 16:03:40|||||||||5
1722960230000|2024-08-06 16:03:50|6805.7|6790.7|6802.7|6787.7|6805.8|6790.8|6802.7|6787.7|21
1722960240000|2024-08-06 16:04:00|6801.8|6786.8|6802.3|6787.3|6802.3|6787.3|6801.3|6786.3|2
1722960250000|2024-08-06 16:04:10|||||||||2
1722960270000|2024-08-06 16:04:30|6801.8|6786.8|6803.2|6788.2|6803.2|6788.2|6801.8|6786.8|9
1722960280000|2024-08-06 16:04:40|6803.1|6788.1|6802.3|6787.3|6803.1|6788.1|6802.3|6787.3|8
1722960290000|2024-08-06 16:04:50|6801.8|6786.8|6800.5|6785.5|6801.8|6786.8|6800.5|6785.5|6
1722960300000|2024-08-06 16:05:00|6800.6|6785.6|6801.3|6786.3|6801.6|6786.6|6800.1|6785.1|11
1722960310000|2024-08-06 16:05:10|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|2
1722960320000|2024-08-06 16:05:20|6801.3|6786.3|6801.6|6786.6|6801.6|6786.6|6801.3|6786.3|6
1722960340000|2024-08-06 16:05:40|6802|6787|6801.6|6786.6|6802|6787|6801.6|6786.6|6
1722960350000|2024-08-06 16:05:50|6805.5|6790.5|6805.8|6790.8|6807.8|6792.8|6805.5|6790.5|27
1722960360000|2024-08-06 16:06:00|||||||||3
1722960370000|2024-08-06 16:06:10|6806.9|6791.9|6807.6|6792.6|6807.6|6792.6|6806.9|6791.9|34
1722960380000|2024-08-06 16:06:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1722960390000|2024-08-06 16:06:30|6809.2|6794.2|6810.1|6795.1|6810.1|6795.1|6809.2|6794.2|0
1722960410000|2024-08-06 16:06:50|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1722960420000|2024-08-06 16:07:00|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|0
1722960430000|2024-08-06 16:07:10|6810.1|6795.1|6811.3|6796.3|6811.3|6796.3|6810.1|6795.1|8
1722960440000|2024-08-06 16:07:20|6811.7|6796.7|6811.8|6796.8|6811.8|6796.8|6811.7|6796.7|1
1722960450000|2024-08-06 16:07:30|6811.9|6796.9|6813.9|6798.9|6813.9|6798.9|6811.9|6796.9|10
1722960460000|2024-08-06 16:07:40|6814.7|6799.7|6812.7|6797.7|6814.7|6799.7|6812.7|6797.7|2
1722960470000|2024-08-06 16:07:50|6813.3|6798.3|6814.2|6799.2|6814.2|6799.2|6812.9|6797.9|8
1722960490000|2024-08-06 16:08:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|4
1722960500000|2024-08-06 16:08:20|6813.5|6798.5|6812.4|6797.4|6813.5|6798.5|6812.4|6797.4|11
1722960510000|2024-08-06 16:08:30|6812.1|6797.1|6814.5|6799.5|6814.5|6799.5|6812.1|6797.1|10
1722960520000|2024-08-06 16:08:40|6814.3|6799.3|6814.3|6799.3|6814.7|6799.7|6814.3|6799.3|0
1722960530000|2024-08-06 16:08:50|6814.7|6799.7|6814.3|6799.3|6814.7|6799.7|6814.3|6799.3|0
1722960540000|2024-08-06 16:09:00|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.3|6799.3|0
1722960550000|2024-08-06 16:09:10|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1722960570000|2024-08-06 16:09:30|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.4|6799.4|2
1722960580000|2024-08-06 16:09:40|6814.2|6799.2|6813.8|6798.8|6814.2|6799.2|6813.8|6798.8|1
1722960600000|2024-08-06 16:10:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1722960610000|2024-08-06 16:10:10|6813.3|6798.3|6813.7|6798.7|6813.7|6798.7|6813.3|6798.3|2
1722960620000|2024-08-06 16:10:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1722960630000|2024-08-06 16:10:30|6814.6|6799.6|6814.6|6799.6|6814.9|6799.9|6814.6|6799.6|2
1722960650000|2024-08-06 16:10:50|6814.1|6799.1|6812.1|6797.1|6814.1|6799.1|6812.1|6797.1|2
1722960680000|2024-08-06 16:11:20|6811.7|6796.7|6811.6|6796.6|6811.7|6796.7|6811.6|6796.6|0
1722960690000|2024-08-06 16:11:30|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|1
1722960710000|2024-08-06 16:11:50|||||||||3
1722960730000|2024-08-06 16:12:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1722960740000|2024-08-06 16:12:20|6811|6796|6810.5|6795.5|6811|6796|6810|6795|6
1722960750000|2024-08-06 16:12:30|||||||||1
1722960780000|2024-08-06 16:13:00|||||||||1
1722960790000|2024-08-06 16:13:10|6810.2|6795.2|6809.1|6794.1|6810.2|6795.2|6809.1|6794.1|3
1722960810000|2024-08-06 16:13:30|6809|6794|6809|6794|6809|6794|6809|6794|0
1722960820000|2024-08-06 16:13:40|6808.5|6793.5|6807.7|6792.7|6809|6794|6807.7|6792.7|9
1722960830000|2024-08-06 16:13:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|3
1722960840000|2024-08-06 16:14:00|6808.2|6793.2|6807.7|6792.7|6808.2|6793.2|6807.7|6792.7|16
1722960850000|2024-08-06 16:14:10|||||||||2
1722960860000|2024-08-06 16:14:20|6807.9|6792.9|6808.2|6793.2|6808.2|6793.2|6807.9|6792.9|3
1722960870000|2024-08-06 16:14:30|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|3
1722960900000|2024-08-06 16:15:00|6807.7|6792.7|6806.2|6791.2|6807.7|6792.7|6806.2|6791.2|3
1722960920000|2024-08-06 16:15:20|6805.7|6790.7|6802.9|6787.9|6805.7|6790.7|6802.9|6787.9|16
1722960930000|2024-08-06 16:15:30|6802.7|6787.7|6801.9|6786.9|6802.7|6787.7|6801.9|6786.9|1
1722960940000|2024-08-06 16:15:40|6802|6787|6802.7|6787.7|6802.7|6787.7|6802|6787|6
1722960950000|2024-08-06 16:15:50|6802.5|6787.5|6802.9|6787.9|6802.9|6787.9|6802.5|6787.5|12
1722960960000|2024-08-06 16:16:00|6803|6788|6803|6788|6803|6788|6803|6788|0
1722960980000|2024-08-06 16:16:20|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|5
1722960990000|2024-08-06 16:16:30|||||||||1
1722961020000|2024-08-06 16:17:00|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|3
1722961030000|2024-08-06 16:17:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1722961040000|2024-08-06 16:17:20|6801.8|6786.8|6801.3|6786.3|6801.8|6786.8|6801.3|6786.3|2
1722961060000|2024-08-06 16:17:40|||||||||1
1722961070000|2024-08-06 16:17:50|6800.3|6785.3|6801.3|6786.3|6801.3|6786.3|6800.3|6785.3|7
1722961080000|2024-08-06 16:18:00|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6800.6|6785.6|10
1722961090000|2024-08-06 16:18:10|6801.8|6786.8|6802.7|6787.7|6802.7|6787.7|6800.5|6785.5|7
1722961100000|2024-08-06 16:18:20|6802.5|6787.5|6801.8|6786.8|6802.7|6787.7|6801.8|6786.8|2
1722961120000|2024-08-06 16:18:40|6801.5|6786.5|6801.8|6786.8|6801.8|6786.8|6801.5|6786.5|0
1722961150000|2024-08-06 16:19:10|6802.2|6787.2|6802.3|6787.3|6802.3|6787.3|6802.2|6787.2|0
1722961160000|2024-08-06 16:19:20|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|4
1722961170000|2024-08-06 16:19:30|6802.5|6787.5|6802.3|6787.3|6802.8|6787.8|6802.3|6787.3|6
1722961180000|2024-08-06 16:19:40|6802.5|6787.5|6801.2|6786.2|6802.5|6787.5|6801.2|6786.2|1
1722961190000|2024-08-06 16:19:50|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|2
1722961200000|2024-08-06 16:20:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|4
1722961220000|2024-08-06 16:20:20|6800.7|6785.7|6801.2|6786.2|6801.2|6786.2|6800.7|6785.7|3
1722961230000|2024-08-06 16:20:30|6803.2|6788.2|6803.2|6788.2|6804.2|6789.2|6803.2|6788.2|24
1722961270000|2024-08-06 16:21:10|6803.3|6788.3|6803.8|6788.8|6803.8|6788.8|6803.3|6788.3|1
1722961280000|2024-08-06 16:21:20|6804|6789|6804|6789|6804|6789|6804|6789|1
1722961290000|2024-08-06 16:21:30|6803.8|6788.8|6805.2|6790.2|6805.2|6790.2|6803.8|6788.8|3
1722961300000|2024-08-06 16:21:40|6805.3|6790.3|6803.5|6788.5|6805.3|6790.3|6803.5|6788.5|4
1722961310000|2024-08-06 16:21:50|6804.7|6789.7|6805.3|6790.3|6805.3|6790.3|6804.7|6789.7|15
1722961320000|2024-08-06 16:22:00|6807|6792|6807.8|6792.8|6807.8|6792.8|6807|6792|2
1722961330000|2024-08-06 16:22:10|6807.3|6792.3|6808.8|6793.8|6808.8|6793.8|6807.3|6792.3|1
1722961340000|2024-08-06 16:22:20|6809.2|6794.2|6810.7|6795.7|6810.7|6795.7|6809.2|6794.2|1
1722961360000|2024-08-06 16:22:40|6810.8|6795.8|6809.7|6794.7|6810.8|6795.8|6809.7|6794.7|8
1722961370000|2024-08-06 16:22:50|||||||||1
1722961380000|2024-08-06 16:23:00|6810.4|6795.4|6811.2|6796.2|6811.2|6796.2|6810.4|6795.4|1
1722961440000|2024-08-06 16:24:00|6810.8|6795.8|6809.8|6794.8|6810.8|6795.8|6809.8|6794.8|3
1722961450000|2024-08-06 16:24:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1722961490000|2024-08-06 16:24:50|||||||||1
1722961510000|2024-08-06 16:25:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1722961520000|2024-08-06 16:25:20|||||||||7
1722961530000|2024-08-06 16:25:30|6808.7|6793.7|6807|6792|6808.7|6793.7|6807|6792|1
1722961560000|2024-08-06 16:26:00|6806.8|6791.8|6805.8|6790.8|6806.8|6791.8|6805.8|6790.8|2
1722961570000|2024-08-06 16:26:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1722961580000|2024-08-06 16:26:20|6804.3|6789.3|6804.3|6789.3|6804.8|6789.8|6804.1|6789.1|5
1722961590000|2024-08-06 16:26:30|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1722961600000|2024-08-06 16:26:40|6804.6|6789.6|6802.6|6787.6|6804.6|6789.6|6802.6|6787.6|4
1722961630000|2024-08-06 16:27:10|||||||||5
1722961640000|2024-08-06 16:27:20|||||||||2
1722961650000|2024-08-06 16:27:30|6802.3|6787.3|6802.1|6787.1|6802.3|6787.3|6801.8|6786.8|6
1722961660000|2024-08-06 16:27:40|6801.8|6786.8|6800.5|6785.5|6801.8|6786.8|6800.1|6785.1|2
1722961680000|2024-08-06 16:28:00|||||||||1
1722961690000|2024-08-06 16:28:10|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6800.6|6785.6|8
1722961700000|2024-08-06 16:28:20|6801.5|6786.5|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|1
1722961710000|2024-08-06 16:28:30|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.1|6786.1|2
1722961750000|2024-08-06 16:29:10|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|2
1722961770000|2024-08-06 16:29:30|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|7
1722961780000|2024-08-06 16:29:40|||||||||1
1722961790000|2024-08-06 16:29:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|5
1722961800000|2024-08-06 16:30:00|6802.8|6787.8|6803.6|6788.6|6804|6789|6802.8|6787.8|3
1722961810000|2024-08-06 16:30:10|||||||||1
1722961820000|2024-08-06 16:30:20|||||||||3
1722961830000|2024-08-06 16:30:30|6803.2|6788.2|6802.1|6787.1|6803.2|6788.2|6802.1|6787.1|1
1722961850000|2024-08-06 16:30:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|9
1722961870000|2024-08-06 16:31:10|6802.1|6787.1|6803.6|6788.6|6803.6|6788.6|6802.1|6787.1|5
1722961880000|2024-08-06 16:31:20|6804|6789|6805.1|6790.1|6805.5|6790.5|6804|6789|5
1722961890000|2024-08-06 16:31:30|6804.8|6789.8|6804.3|6789.3|6804.8|6789.8|6804.3|6789.3|3
1722961900000|2024-08-06 16:31:40|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1722961920000|2024-08-06 16:32:00|6804.5|6789.5|6804.6|6789.6|6804.6|6789.6|6804.5|6789.5|0
1722961930000|2024-08-06 16:32:10|6804.1|6789.1|6803.6|6788.6|6804.1|6789.1|6803.3|6788.3|5
1722961940000|2024-08-06 16:32:20|||||||||1
1722961960000|2024-08-06 16:32:40|6804.1|6789.1|6806.6|6791.6|6807.3|6792.3|6804.1|6789.1|14
1722961970000|2024-08-06 16:32:50|||||||||1
1722961980000|2024-08-06 16:33:00|6807.1|6792.1|6807.5|6792.5|6807.5|6792.5|6807.1|6792.1|2
1722961990000|2024-08-06 16:33:10|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1722962010000|2024-08-06 16:33:30|6807.1|6792.1|6806.8|6791.8|6807.1|6792.1|6806.8|6791.8|1
1722962020000|2024-08-06 16:33:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1722962030000|2024-08-06 16:33:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1722962040000|2024-08-06 16:34:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|5
1722962060000|2024-08-06 16:34:20|||||||||3
1722962080000|2024-08-06 16:34:40|||||||||1
1722962090000|2024-08-06 16:34:50|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|3
1722962100000|2024-08-06 16:35:00|6806.1|6791.1|6808.1|6793.1|6808.1|6793.1|6805.4|6790.4|13
1722962110000|2024-08-06 16:35:10|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|7
1722962150000|2024-08-06 16:35:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1722962160000|2024-08-06 16:36:00|6807.8|6792.8|6806.6|6791.6|6807.8|6792.8|6806.6|6791.6|3
1722962170000|2024-08-06 16:36:10|||||||||1
1722962180000|2024-08-06 16:36:20|||||||||1
1722962200000|2024-08-06 16:36:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1722962220000|2024-08-06 16:37:00|6805.3|6790.3|6802.8|6787.8|6805.3|6790.3|6802.8|6787.8|8
1722962230000|2024-08-06 16:37:10|6802.3|6787.3|6804.5|6789.5|6804.5|6789.5|6801.6|6786.6|9
1722962240000|2024-08-06 16:37:20|6804.6|6789.6|6806.1|6791.1|6806.1|6791.1|6804.6|6789.6|7
1722962250000|2024-08-06 16:37:30|6806.5|6791.5|6806.6|6791.6|6806.6|6791.6|6806.5|6791.5|0
1722962260000|2024-08-06 16:37:40|6804.6|6789.6|6804.3|6789.3|6804.8|6789.8|6804.3|6789.3|46
1722962270000|2024-08-06 16:37:50|6804.8|6789.8|6804.3|6789.3|6804.8|6789.8|6804.3|6789.3|4
1722962290000|2024-08-06 16:38:10|||||||||1
1722962300000|2024-08-06 16:38:20|6803.6|6788.6|6803.3|6788.3|6803.6|6788.6|6803.3|6788.3|5
1722962320000|2024-08-06 16:38:40|6805.4|6790.4|6806.3|6791.3|6806.3|6791.3|6805.4|6790.4|5
1722962360000|2024-08-06 16:39:20|6806.8|6791.8|6807.2|6792.2|6807.2|6792.2|6806.3|6791.3|10
1722962370000|2024-08-06 16:39:30|6807.3|6792.3|6807.7|6792.7|6807.7|6792.7|6806.3|6791.3|11
1722962380000|2024-08-06 16:39:40|6807.5|6792.5|6807.6|6792.6|6807.7|6792.7|6806.8|6791.8|11
1722962390000|2024-08-06 16:39:50|||||||||1
1722962400000|2024-08-06 16:40:00|6807.2|6792.2|6806.6|6791.6|6807.2|6792.2|6806.6|6791.6|3
1722962410000|2024-08-06 16:40:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1722962430000|2024-08-06 16:40:30|||||||||1
1722962460000|2024-08-06 16:41:00|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|3
1722962470000|2024-08-06 16:41:10|6805.1|6790.1|6808.4|6793.4|6808.4|6793.4|6804.2|6789.2|32
1722962480000|2024-08-06 16:41:20|6808.1|6793.1|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|1
1722962500000|2024-08-06 16:41:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|8
1722962510000|2024-08-06 16:41:50|6806.5|6791.5|6807.6|6792.6|6807.6|6792.6|6806.5|6791.5|9
1722962530000|2024-08-06 16:42:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6807.7|6792.7|0
1722962550000|2024-08-06 16:42:30|6807.9|6792.9|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|2
1722962560000|2024-08-06 16:42:40|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.1|6792.1|1
1722962570000|2024-08-06 16:42:50|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6806.6|6791.6|0
1722962580000|2024-08-06 16:43:00|6806.6|6791.6|6806.1|6791.1|6807.1|6792.1|6806.1|6791.1|1
1722962600000|2024-08-06 16:43:20|6805.6|6790.6|6804.9|6789.9|6805.6|6790.6|6804.9|6789.9|2
1722962610000|2024-08-06 16:43:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1722962620000|2024-08-06 16:43:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1722962640000|2024-08-06 16:44:00|||||||||3
1722962650000|2024-08-06 16:44:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1722962660000|2024-08-06 16:44:20|6804.7|6789.7|6804.4|6789.4|6805.2|6790.2|6804.4|6789.4|2
1722962670000|2024-08-06 16:44:30|||||||||1
1722962690000|2024-08-06 16:44:50|||||||||3
1722962710000|2024-08-06 16:45:10|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|1
1722962720000|2024-08-06 16:45:20|6803.9|6788.9|6803|6788|6803.9|6788.9|6803|6788|3
1722962740000|2024-08-06 16:45:40|6802.9|6787.9|6803.4|6788.4|6803.4|6788.4|6802.9|6787.9|6
1722962760000|2024-08-06 16:46:00|6803.5|6788.5|6801.6|6786.6|6803.5|6788.5|6801.6|6786.6|3
1722962770000|2024-08-06 16:46:10|||||||||1
1722962780000|2024-08-06 16:46:20|6802|6787|6801.1|6786.1|6803.1|6788.1|6801.1|6786.1|15
1722962790000|2024-08-06 16:46:30|6800.6|6785.6|6805.9|6790.9|6805.9|6790.9|6800.1|6785.1|22
1722962800000|2024-08-06 16:46:40|||||||||1
1722962820000|2024-08-06 16:47:00|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804|6789|25
1722962840000|2024-08-06 16:47:20|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|3
1722962850000|2024-08-06 16:47:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|1
1722962870000|2024-08-06 16:47:50|||||||||1
1722962880000|2024-08-06 16:48:00|6804.9|6789.9|6806.9|6791.9|6806.9|6791.9|6804.9|6789.9|1
1722962890000|2024-08-06 16:48:10|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1722962900000|2024-08-06 16:48:20|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1722962910000|2024-08-06 16:48:30|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|1
1722962920000|2024-08-06 16:48:40|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6806|6791|4
1722962970000|2024-08-06 16:49:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|1
1722962990000|2024-08-06 16:49:50|6807.9|6792.9|6806.9|6791.9|6807.9|6792.9|6806.9|6791.9|4
1722963000000|2024-08-06 16:50:00|6806.7|6791.7|6806|6791|6806.7|6791.7|6806|6791|4
1722963010000|2024-08-06 16:50:10|6806.9|6791.9|6807.2|6792.2|6807.2|6792.2|6806.9|6791.9|4
1722963020000|2024-08-06 16:50:20|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1722963030000|2024-08-06 16:50:30|6806|6791|6805.2|6790.2|6806|6791|6805.2|6790.2|17
1722963040000|2024-08-06 16:50:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1722963050000|2024-08-06 16:50:50|||||||||1
1722963060000|2024-08-06 16:51:00|6806.2|6791.2|6805.7|6790.7|6807.2|6792.2|6805.2|6790.2|18
1722963070000|2024-08-06 16:51:10|6806.2|6791.2|6807.5|6792.5|6807.5|6792.5|6806.2|6791.2|3
1722963080000|2024-08-06 16:51:20|||||||||1
1722963090000|2024-08-06 16:51:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|11
1722963100000|2024-08-06 16:51:40|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.7|6790.7|2
1722963120000|2024-08-06 16:52:00|6805.4|6790.4|6805.2|6790.2|6805.4|6790.4|6805.2|6790.2|0
1722963140000|2024-08-06 16:52:20|6805.4|6790.4|6806.7|6791.7|6807|6792|6805.4|6790.4|10
1722963150000|2024-08-06 16:52:30|||||||||1
1722963170000|2024-08-06 16:52:50|||||||||1
1722963180000|2024-08-06 16:53:00|6811.5|6796.5|6812.4|6797.4|6812.4|6797.4|6811.5|6796.5|29
1722963200000|2024-08-06 16:53:20|6812.7|6797.7|6813.7|6798.7|6813.9|6798.9|6811.9|6796.9|10
1722963210000|2024-08-06 16:53:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1722963220000|2024-08-06 16:53:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|1
1722963230000|2024-08-06 16:53:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|1
1722963240000|2024-08-06 16:54:00|6813.9|6798.9|6813.2|6798.2|6813.9|6798.9|6813.2|6798.2|4
1722963270000|2024-08-06 16:54:30|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|5
1722963290000|2024-08-06 16:54:50|||||||||2
1722963300000|2024-08-06 16:55:00|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1722963310000|2024-08-06 16:55:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|2
1722963320000|2024-08-06 16:55:20|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6
1722963330000|2024-08-06 16:55:30|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6
1722963350000|2024-08-06 16:55:50|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1722963360000|2024-08-06 16:56:00|6813.5|6798.5|6814.2|6799.2|6814.2|6799.2|6813.5|6798.5|9
1722963370000|2024-08-06 16:56:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|2
1722963380000|2024-08-06 16:56:20|6813.2|6798.2|6812.7|6797.7|6813.7|6798.7|6812.7|6797.7|2
1722963400000|2024-08-06 16:56:40|6813.7|6798.7|6814|6799|6814|6799|6813.7|6798.7|3
1722963460000|2024-08-06 16:57:40|6813.2|6798.2|6812.7|6797.7|6813.2|6798.2|6812.7|6797.7|2
1722963500000|2024-08-06 16:58:20|||||||||1
1722963510000|2024-08-06 16:58:30|||||||||3
1722963520000|2024-08-06 16:58:40|6812.2|6797.2|6810.7|6795.7|6812.2|6797.2|6810.7|6795.7|38
1722963550000|2024-08-06 16:59:10|||||||||2
1722963580000|2024-08-06 16:59:40|6810.3|6795.3|6810.5|6795.5|6810.5|6795.5|6810.2|6795.2|1
1722963590000|2024-08-06 16:59:50|||||||||2
1722963600000|2024-08-06 17:00:00|||||||||1
1722963610000|2024-08-06 17:00:10|6811.3|6796.3|6811.7|6796.7|6811.7|6796.7|6811.3|6796.3|7
1722963620000|2024-08-06 17:00:20|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|2
1722963630000|2024-08-06 17:00:30|||||||||2
1722963640000|2024-08-06 17:00:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1722963680000|2024-08-06 17:01:20|6812.5|6797.5|6814|6799|6814.5|6799.5|6812.5|6797.5|2
1722963690000|2024-08-06 17:01:30|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|1
1722963700000|2024-08-06 17:01:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1722963730000|2024-08-06 17:02:10|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|2
1722963740000|2024-08-06 17:02:20|6810.7|6795.7|6810.7|6795.7|6811.2|6796.2|6810.7|6795.7|2
1722963750000|2024-08-06 17:02:30|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|4
1722963770000|2024-08-06 17:02:50|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1722963780000|2024-08-06 17:03:00|6809.3|6794.3|6808.7|6793.7|6809.3|6794.3|6808.7|6793.7|0
1722963790000|2024-08-06 17:03:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|2
1722963820000|2024-08-06 17:03:40|||||||||1
1722963840000|2024-08-06 17:04:00|6807.8|6792.8|6806.7|6791.7|6807.8|6792.8|6806.7|6791.7|11
1722963850000|2024-08-06 17:04:10|||||||||2
1722963860000|2024-08-06 17:04:20|6807.7|6792.7|6808.7|6793.7|6808.7|6793.7|6807.7|6792.7|9
1722963870000|2024-08-06 17:04:30|||||||||2
1722963880000|2024-08-06 17:04:40|6808.3|6793.3|6808.7|6793.7|6808.7|6793.7|6808.3|6793.3|0
1722963890000|2024-08-06 17:04:50|6808.3|6793.3|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|3
1722963900000|2024-08-06 17:05:00|||||||||4
1722963910000|2024-08-06 17:05:10|6808.5|6793.5|6807.7|6792.7|6808.5|6793.5|6807.7|6792.7|1
1722963920000|2024-08-06 17:05:20|6807.8|6792.8|6808.5|6793.5|6808.5|6793.5|6807.8|6792.8|2
1722963960000|2024-08-06 17:06:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1722963970000|2024-08-06 17:06:10|6812.2|6797.2|6812.4|6797.4|6812.4|6797.4|6812.2|6797.2|1
1722963980000|2024-08-06 17:06:20|||||||||1
1722963990000|2024-08-06 17:06:30|6812.9|6797.9|6812.7|6797.7|6812.9|6797.9|6812.7|6797.7|4
1722964000000|2024-08-06 17:06:40|6814.2|6799.2|6814.7|6799.7|6814.7|6799.7|6814.2|6799.2|2
1722964010000|2024-08-06 17:06:50|6815|6800|6815|6800|6815|6800|6815|6800|3
1722964020000|2024-08-06 17:07:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|2
1722964030000|2024-08-06 17:07:10|6817|6802|6817|6802|6817|6802|6817|6802|0
1722964050000|2024-08-06 17:07:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|1
1722964080000|2024-08-06 17:08:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|5
1722964090000|2024-08-06 17:08:10|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|4
1722964100000|2024-08-06 17:08:20|6815.9|6800.9|6814.4|6799.4|6815.9|6800.9|6814.4|6799.4|2
1722964140000|2024-08-06 17:09:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6
1722964150000|2024-08-06 17:09:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1722964160000|2024-08-06 17:09:20|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1722964170000|2024-08-06 17:09:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|9
1722964180000|2024-08-06 17:09:40|6815.9|6800.9|6817.1|6802.1|6817.4|6802.4|6815.9|6800.9|22
1722964190000|2024-08-06 17:09:50|6818.1|6803.1|6817.6|6802.6|6818.4|6803.4|6817.6|6802.6|1
1722964200000|2024-08-06 17:10:00|6815.7|6800.7|6815.9|6800.9|6816.2|6801.2|6815.7|6800.7|12
1722964230000|2024-08-06 17:10:30|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1722964260000|2024-08-06 17:11:00|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1722964270000|2024-08-06 17:11:10|6814|6799|6813|6798|6814|6799|6813|6798|14
1722964280000|2024-08-06 17:11:20|6813.4|6798.4|6812.9|6797.9|6813.4|6798.4|6812.5|6797.5|3
1722964290000|2024-08-06 17:11:30|6813|6798|6813|6798|6813|6798|6813|6798|1
1722964300000|2024-08-06 17:11:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|26
1722964330000|2024-08-06 17:12:10|6815.6|6800.6|6815.9|6800.9|6815.9|6800.9|6815.6|6800.6|9
1722964340000|2024-08-06 17:12:20|||||||||1
1722964350000|2024-08-06 17:12:30|||||||||2
1722964360000|2024-08-06 17:12:40|6815.5|6800.5|6814.9|6799.9|6815.5|6800.5|6814.9|6799.9|2
1722964370000|2024-08-06 17:12:50|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1722964380000|2024-08-06 17:13:00|6815.4|6800.4|6816.2|6801.2|6816.2|6801.2|6815.4|6800.4|1
1722964390000|2024-08-06 17:13:10|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1722964430000|2024-08-06 17:13:50|||||||||1
1722964440000|2024-08-06 17:14:00|6815.5|6800.5|6815.9|6800.9|6816.2|6801.2|6815.5|6800.5|1
1722964450000|2024-08-06 17:14:10|6815.7|6800.7|6817.4|6802.4|6817.9|6802.9|6815.7|6800.7|4
1722964470000|2024-08-06 17:14:30|6816.7|6801.7|6815.9|6800.9|6816.7|6801.7|6815.9|6800.9|1
1722964480000|2024-08-06 17:14:40|6816.4|6801.4|6816.9|6801.9|6817.7|6802.7|6815.9|6800.9|1
1722964490000|2024-08-06 17:14:50|||||||||2
1722964500000|2024-08-06 17:15:00|6816.4|6801.4|6816|6801|6816.4|6801.4|6816|6801|0
1722964510000|2024-08-06 17:15:10|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1722964520000|2024-08-06 17:15:20|||||||||1
1722964530000|2024-08-06 17:15:30|6815.2|6800.2|6814.9|6799.9|6815.2|6800.2|6814.9|6799.9|1
1722964570000|2024-08-06 17:16:10|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1722964580000|2024-08-06 17:16:20|6815.4|6800.4|6815.2|6800.2|6815.4|6800.4|6815.2|6800.2|9
1722964600000|2024-08-06 17:16:40|6815.7|6800.7|6816.2|6801.2|6816.2|6801.2|6815.7|6800.7|12
1722964610000|2024-08-06 17:16:50|6815.9|6800.9|6816.2|6801.2|6816.2|6801.2|6815.9|6800.9|0
1722964630000|2024-08-06 17:17:10|||||||||1
1722964640000|2024-08-06 17:17:20|6815.5|6800.5|6814.9|6799.9|6815.5|6800.5|6814.9|6799.9|4
1722964660000|2024-08-06 17:17:40|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1722964690000|2024-08-06 17:18:10|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|1
1722964700000|2024-08-06 17:18:20|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|7
1722964720000|2024-08-06 17:18:40|6815.9|6800.9|6815.6|6800.6|6815.9|6800.9|6815.6|6800.6|4
1722964740000|2024-08-06 17:19:00|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|1
1722964750000|2024-08-06 17:19:10|6815.1|6800.1|6814.7|6799.7|6815.6|6800.6|6814.7|6799.7|8
1722964780000|2024-08-06 17:19:40|6814.2|6799.2|6812.5|6797.5|6814.2|6799.2|6812.5|6797.5|3
1722964790000|2024-08-06 17:19:50|6811.9|6796.9|6810.4|6795.4|6811.9|6796.9|6810.4|6795.4|7
1722964800000|2024-08-06 17:20:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|5
1722964810000|2024-08-06 17:20:10|6811.9|6796.9|6812|6797|6812|6797|6811.9|6796.9|0
1722964820000|2024-08-06 17:20:20|6811.9|6796.9|6812.9|6797.9|6813.4|6798.4|6811.9|6796.9|8
1722964830000|2024-08-06 17:20:30|6813.2|6798.2|6812.4|6797.4|6813.2|6798.2|6812.4|6797.4|0
1722964840000|2024-08-06 17:20:40|6811.9|6796.9|6811.4|6796.4|6811.9|6796.9|6811.4|6796.4|1
1722964870000|2024-08-06 17:21:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|2
1722964890000|2024-08-06 17:21:30|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1722964900000|2024-08-06 17:21:40|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1722964920000|2024-08-06 17:22:00|6811.4|6796.4|6814.8|6799.8|6815.6|6800.6|6811.4|6796.4|41
1722964930000|2024-08-06 17:22:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.5|6799.5|25
1722964940000|2024-08-06 17:22:20|||||||||1
1722964980000|2024-08-06 17:23:00|6814.5|6799.5|6813.7|6798.7|6814.5|6799.5|6813.7|6798.7|2
1722964990000|2024-08-06 17:23:10|6813.5|6798.5|6813.4|6798.4|6813.5|6798.5|6813.4|6798.4|17
1722965000000|2024-08-06 17:23:20|||||||||6
1722965010000|2024-08-06 17:23:30|6814.1|6799.1|6813.9|6798.9|6814.1|6799.1|6813.9|6798.9|4
1722965020000|2024-08-06 17:23:40|6813.5|6798.5|6813.4|6798.4|6813.5|6798.5|6813.4|6798.4|0
1722965030000|2024-08-06 17:23:50|||||||||2
1722965080000|2024-08-06 17:24:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1722965110000|2024-08-06 17:25:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1722965120000|2024-08-06 17:25:20|6812.7|6797.7|6813.2|6798.2|6813.4|6798.4|6812.7|6797.7|13
1722965140000|2024-08-06 17:25:40|6813.1|6798.1|6812.9|6797.9|6813.4|6798.4|6812.9|6797.9|36
1722965150000|2024-08-06 17:25:50|6811.5|6796.5|6811.6|6796.6|6812.4|6797.4|6811.1|6796.1|22
1722965160000|2024-08-06 17:26:00|6811.2|6796.2|6811.4|6796.4|6811.4|6796.4|6811.1|6796.1|0
1722965170000|2024-08-06 17:26:10|6811.6|6796.6|6812.9|6797.9|6812.9|6797.9|6811.6|6796.6|7
1722965190000|2024-08-06 17:26:30|6813.2|6798.2|6814.9|6799.9|6814.9|6799.9|6813.2|6798.2|3
1722965200000|2024-08-06 17:26:40|||||||||1
1722965220000|2024-08-06 17:27:00|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|3
1722965230000|2024-08-06 17:27:10|||||||||7
1722965240000|2024-08-06 17:27:20|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|8
1722965250000|2024-08-06 17:27:30|6814.4|6799.4|6813.4|6798.4|6814.4|6799.4|6813.4|6798.4|9
1722965260000|2024-08-06 17:27:40|||||||||2
1722965280000|2024-08-06 17:28:00|6813.9|6798.9|6814.9|6799.9|6814.9|6799.9|6813.9|6798.9|9
1722965290000|2024-08-06 17:28:10|6815.3|6800.3|6816.3|6801.3|6816.8|6801.8|6815.3|6800.3|15
1722965300000|2024-08-06 17:28:20|6817.5|6802.5|6818.6|6803.6|6818.6|6803.6|6817.1|6802.1|17
1722965320000|2024-08-06 17:28:40|||||||||1
1722965340000|2024-08-06 17:29:00|6819.1|6804.1|6821.6|6806.6|6822.1|6807.1|6819.1|6804.1|27
1722965360000|2024-08-06 17:29:20|6821.3|6806.3|6821.4|6806.4|6822.1|6807.1|6819.5|6804.5|6
1722965370000|2024-08-06 17:29:30|6821.1|6806.1|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|0
1722965390000|2024-08-06 17:29:50|||||||||1
1722965400000|2024-08-06 17:30:00|6822|6807|6821.6|6806.6|6822|6807|6821.6|6806.6|4
1722965410000|2024-08-06 17:30:10|||||||||5
1722965420000|2024-08-06 17:30:20|6819.3|6804.3|6820.6|6805.6|6820.6|6805.6|6818.3|6803.3|21
1722965430000|2024-08-06 17:30:30|6820.8|6805.8|6820.8|6805.8|6821.1|6806.1|6820.8|6805.8|1
1722965440000|2024-08-06 17:30:40|||||||||1
1722965450000|2024-08-06 17:30:50|||||||||2
1722965460000|2024-08-06 17:31:00|6821.1|6806.1|6820.9|6805.9|6821.1|6806.1|6820.9|6805.9|29
1722965470000|2024-08-06 17:31:10|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6820.9|6805.9|12
1722965490000|2024-08-06 17:31:30|6821.6|6806.6|6821.3|6806.3|6821.6|6806.6|6821.3|6806.3|2
1722965500000|2024-08-06 17:31:40|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1722965510000|2024-08-06 17:31:50|6820.6|6805.6|6819.8|6804.8|6820.6|6805.6|6819.3|6804.3|12
1722965530000|2024-08-06 17:32:10|6819.6|6804.6|6819.8|6804.8|6819.8|6804.8|6819.6|6804.6|2
1722965550000|2024-08-06 17:32:30|6818.6|6803.6|6820|6805|6820|6805|6818.4|6803.4|6
1722965560000|2024-08-06 17:32:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1722965580000|2024-08-06 17:33:00|6820.8|6805.8|6820.4|6805.4|6820.8|6805.8|6820.4|6805.4|1
1722965590000|2024-08-06 17:33:10|6819.9|6804.9|6820.3|6805.3|6820.3|6805.3|6819.9|6804.9|3
1722965620000|2024-08-06 17:33:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1722965630000|2024-08-06 17:33:50|6819.4|6804.4|6820.4|6805.4|6820.8|6805.8|6819.1|6804.1|18
1722965640000|2024-08-06 17:34:00|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.4|6805.4|0
1722965650000|2024-08-06 17:34:10|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1722965660000|2024-08-06 17:34:20|6820.6|6805.6|6820.9|6805.9|6820.9|6805.9|6820.6|6805.6|6
1722965680000|2024-08-06 17:34:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|15
1722965690000|2024-08-06 17:34:50|||||||||3
1722965700000|2024-08-06 17:35:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.6|6805.6|0
1722965710000|2024-08-06 17:35:10|||||||||1
1722965730000|2024-08-06 17:35:30|||||||||1
1722965750000|2024-08-06 17:35:50|6821.4|6806.4|6823.1|6808.1|6823.4|6808.4|6821.4|6806.4|10
1722965760000|2024-08-06 17:36:00|6823.2|6808.2|6822.1|6807.1|6823.2|6808.2|6822.1|6807.1|4
1722965770000|2024-08-06 17:36:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1722965780000|2024-08-06 17:36:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|1
1722965790000|2024-08-06 17:36:30|6821.3|6806.3|6820.6|6805.6|6821.3|6806.3|6820.1|6805.1|6
1722965800000|2024-08-06 17:36:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|5
1722965810000|2024-08-06 17:36:50|6819.6|6804.6|6820.7|6805.7|6820.7|6805.7|6819.4|6804.4|11
1722965820000|2024-08-06 17:37:00|6820.4|6805.4|6819.8|6804.8|6821.4|6806.4|6819.8|6804.8|4
1722965830000|2024-08-06 17:37:10|6820.1|6805.1|6820.4|6805.4|6820.9|6805.9|6820.1|6805.1|1
1722965840000|2024-08-06 17:37:20|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6
1722965850000|2024-08-06 17:37:30|6818.9|6803.9|6819.1|6804.1|6819.1|6804.1|6818.9|6803.9|3
1722965890000|2024-08-06 17:38:10|6818.7|6803.7|6818.4|6803.4|6818.7|6803.7|6818.1|6803.1|0
1722965900000|2024-08-06 17:38:20|6818.2|6803.2|6818.4|6803.4|6818.6|6803.6|6818.1|6803.1|0
1722965910000|2024-08-06 17:38:30|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6816.9|6801.9|6
1722965920000|2024-08-06 17:38:40|6817.7|6802.7|6817.4|6802.4|6817.7|6802.7|6817.4|6802.4|5
1722965930000|2024-08-06 17:38:50|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|10
1722965940000|2024-08-06 17:39:00|6817.2|6802.2|6817.1|6802.1|6817.4|6802.4|6817.1|6802.1|0
1722965950000|2024-08-06 17:39:10|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|1
1722965970000|2024-08-06 17:39:30|6817.8|6802.8|6818.1|6803.1|6818.1|6803.1|6817.8|6802.8|3
1722965990000|2024-08-06 17:39:50|6817.6|6802.6|6817.6|6802.6|6817.9|6802.9|6817.6|6802.6|3
1722966000000|2024-08-06 17:40:00|6817.1|6802.1|6815.2|6800.2|6817.1|6802.1|6815.2|6800.2|2
1722966020000|2024-08-06 17:40:20|||||||||1
1722966060000|2024-08-06 17:41:00|6815.6|6800.6|6815.1|6800.1|6815.6|6800.6|6815.1|6800.1|3
1722966070000|2024-08-06 17:41:10|6814.9|6799.9|6816.9|6801.9|6816.9|6801.9|6814.9|6799.9|16
1722966080000|2024-08-06 17:41:20|6816.6|6801.6|6815.2|6800.2|6816.6|6801.6|6815.2|6800.2|0
1722966120000|2024-08-06 17:42:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1722966140000|2024-08-06 17:42:20|||||||||6
1722966160000|2024-08-06 17:42:40|||||||||3
1722966180000|2024-08-06 17:43:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1722966190000|2024-08-06 17:43:10|6812.4|6797.4|6812.2|6797.2|6812.4|6797.4|6812.2|6797.2|2
1722966200000|2024-08-06 17:43:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1722966210000|2024-08-06 17:43:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|9
1722966240000|2024-08-06 17:44:00|6813.8|6798.8|6812.9|6797.9|6813.8|6798.8|6812.9|6797.9|1
1722966250000|2024-08-06 17:44:10|||||||||1
1722966260000|2024-08-06 17:44:20|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1722966270000|2024-08-06 17:44:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1722966300000|2024-08-06 17:45:00|6811.6|6796.6|6809.2|6794.2|6812.1|6797.1|6809.2|6794.2|28
1722966310000|2024-08-06 17:45:10|6810.6|6795.6|6810.1|6795.1|6810.6|6795.6|6810.1|6795.1|7
1722966320000|2024-08-06 17:45:20|6809.7|6794.7|6809.7|6794.7|6810.1|6795.1|6809.7|6794.7|0
1722966340000|2024-08-06 17:45:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1722966350000|2024-08-06 17:45:50|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1722966360000|2024-08-06 17:46:00|6809.6|6794.6|6809.9|6794.9|6809.9|6794.9|6809.6|6794.6|2
1722966390000|2024-08-06 17:46:30|6813.1|6798.1|6811.9|6796.9|6813.1|6798.1|6811.9|6796.9|29
1722966400000|2024-08-06 17:46:40|6811.4|6796.4|6810.4|6795.4|6811.4|6796.4|6810.4|6795.4|3
1722966410000|2024-08-06 17:46:50|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|5
1722966420000|2024-08-06 17:47:00|6810.9|6795.9|6811.1|6796.1|6811.1|6796.1|6810.9|6795.9|0
1722966430000|2024-08-06 17:47:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1722966440000|2024-08-06 17:47:20|6810.6|6795.6|6810.9|6795.9|6810.9|6795.9|6810.4|6795.4|9
1722966460000|2024-08-06 17:47:40|6810.6|6795.6|6809.9|6794.9|6810.6|6795.6|6809.9|6794.9|2
1722966470000|2024-08-06 17:47:50|6809.2|6794.2|6809.1|6794.1|6809.2|6794.2|6809.1|6794.1|1
1722966480000|2024-08-06 17:48:00|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|1
1722966490000|2024-08-06 17:48:10|6808.6|6793.6|6806.7|6791.7|6808.6|6793.6|6806.7|6791.7|4
1722966500000|2024-08-06 17:48:20|6807.1|6792.1|6807.7|6792.7|6808.1|6793.1|6806.9|6791.9|3
1722966510000|2024-08-06 17:48:30|6808.1|6793.1|6806.7|6791.7|6808.1|6793.1|6806.7|6791.7|2
1722966520000|2024-08-06 17:48:40|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6806.7|6791.7|1
1722966530000|2024-08-06 17:48:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|2
1722966540000|2024-08-06 17:49:00|6807.4|6792.4|6807.6|6792.6|6808.1|6793.1|6807.4|6792.4|5
1722966550000|2024-08-06 17:49:10|6807.4|6792.4|6807.7|6792.7|6807.7|6792.7|6807.4|6792.4|2
1722966560000|2024-08-06 17:49:20|6807.6|6792.6|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|4
1722966570000|2024-08-06 17:49:30|6807.1|6792.1|6806.7|6791.7|6807.2|6792.2|6806.7|6791.7|6
1722966590000|2024-08-06 17:49:50|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|1
1722966600000|2024-08-06 17:50:00|6805.2|6790.2|6803.9|6788.9|6805.2|6790.2|6803.9|6788.9|17
1722966610000|2024-08-06 17:50:10|6804.2|6789.2|6803.9|6788.9|6804.2|6789.2|6803.9|6788.9|2
1722966620000|2024-08-06 17:50:20|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|1
1722966630000|2024-08-06 17:50:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|9
1722966640000|2024-08-06 17:50:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1722966650000|2024-08-06 17:50:50|6804.7|6789.7|6804.7|6789.7|6805.2|6790.2|6804.7|6789.7|52
1722966660000|2024-08-06 17:51:00|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|1
1722966670000|2024-08-06 17:51:10|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|2
1722966680000|2024-08-06 17:51:20|6805.1|6790.1|6805.2|6790.2|6805.2|6790.2|6805.1|6790.1|1
1722966690000|2024-08-06 17:51:30|||||||||28
1722966710000|2024-08-06 17:51:50|6806.1|6791.1|6806.2|6791.2|6806.6|6791.6|6806.1|6791.1|1
1722966720000|2024-08-06 17:52:00|6805.9|6790.9|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|1
1722966740000|2024-08-06 17:52:20|6805.2|6790.2|6805.4|6790.4|6805.4|6790.4|6805.2|6790.2|12
1722966760000|2024-08-06 17:52:40|||||||||1
1722966770000|2024-08-06 17:52:50|||||||||1
1722966790000|2024-08-06 17:53:10|6805.7|6790.7|6805.4|6790.4|6805.7|6790.7|6805.4|6790.4|5
1722966810000|2024-08-06 17:53:30|6805.2|6790.2|6805.4|6790.4|6805.7|6790.7|6804.2|6789.2|17
1722966840000|2024-08-06 17:54:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1722966870000|2024-08-06 17:54:30|6804.7|6789.7|6804.4|6789.4|6804.7|6789.7|6804.4|6789.4|4
1722966880000|2024-08-06 17:54:40|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|3
1722966890000|2024-08-06 17:54:50|6806.7|6791.7|6806.7|6791.7|6808.1|6793.1|6806.7|6791.7|75
1722966900000|2024-08-06 17:55:00|6808.6|6793.6|6808.7|6793.7|6808.7|6793.7|6808.6|6793.6|4
1722966910000|2024-08-06 17:55:10|||||||||2
1722966930000|2024-08-06 17:55:30|6808.3|6793.3|6808.1|6793.1|6808.3|6793.3|6808.1|6793.1|8
1722966940000|2024-08-06 17:55:40|6807.9|6792.9|6807.7|6792.7|6808.2|6793.2|6807.7|6792.7|0
1722966950000|2024-08-06 17:55:50|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1722966960000|2024-08-06 17:56:00|6806.7|6791.7|6805.2|6790.2|6806.7|6791.7|6805.2|6790.2|4
1722966990000|2024-08-06 17:56:30|6806.9|6791.9|6807.2|6792.2|6807.7|6792.7|6806.9|6791.9|12
1722967010000|2024-08-06 17:56:50|6806.9|6791.9|6806.7|6791.7|6806.9|6791.9|6806.7|6791.7|3
1722967020000|2024-08-06 17:57:00|6807.2|6792.2|6806.2|6791.2|6807.2|6792.2|6806.2|6791.2|1
1722967040000|2024-08-06 17:57:20|||||||||1
1722967060000|2024-08-06 17:57:40|6805.6|6790.6|6805.7|6790.7|6805.7|6790.7|6805.6|6790.6|13
1722967090000|2024-08-06 17:58:10|6804.7|6789.7|6804.4|6789.4|6804.7|6789.7|6804.4|6789.4|11
1722967100000|2024-08-06 17:58:20|6804|6789|6804|6789|6804|6789|6804|6789|10
1722967110000|2024-08-06 17:58:30|6803.9|6788.9|6804.2|6789.2|6804.7|6789.7|6803.9|6788.9|2
1722967130000|2024-08-06 17:58:50|6805.2|6790.2|6805.4|6790.4|6805.7|6790.7|6805.2|6790.2|3
1722967140000|2024-08-06 17:59:00|6805.2|6790.2|6805.2|6790.2|6806|6791|6805.2|6790.2|6
1722967160000|2024-08-06 17:59:20|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|11
1722967170000|2024-08-06 17:59:30|||||||||33
1722967180000|2024-08-06 17:59:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|3
1722967190000|2024-08-06 17:59:50|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|4
1722967210000|2024-08-06 18:00:10|6806.1|6791.1|6806.2|6791.2|6806.2|6791.2|6806.1|6791.1|2
1722967220000|2024-08-06 18:00:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1722967230000|2024-08-06 18:00:30|6805|6790|6803.9|6788.9|6805|6790|6803.9|6788.9|6
1722967240000|2024-08-06 18:00:40|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|1
1722967250000|2024-08-06 18:00:50|||||||||7
1722967270000|2024-08-06 18:01:10|||||||||3
1722967280000|2024-08-06 18:01:20|6805.3|6790.3|6805.2|6790.2|6805.7|6790.7|6805.2|6790.2|21
1722967290000|2024-08-06 18:01:30|6804.9|6789.9|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|1
1722967300000|2024-08-06 18:01:40|6803.7|6788.7|6803.4|6788.4|6803.7|6788.7|6803.4|6788.4|1
1722967310000|2024-08-06 18:01:50|6803|6788|6803|6788|6803.5|6788.5|6802.9|6787.9|18
1722967320000|2024-08-06 18:02:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|13
1722967330000|2024-08-06 18:02:10|6802|6787|6802.9|6787.9|6802.9|6787.9|6801.9|6786.9|12
1722967340000|2024-08-06 18:02:20|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|3
1722967350000|2024-08-06 18:02:30|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1722967370000|2024-08-06 18:02:50|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|9
1722967380000|2024-08-06 18:03:00|6801.5|6786.5|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|10
1722967390000|2024-08-06 18:03:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1722967400000|2024-08-06 18:03:20|6801.9|6786.9|6801.5|6786.5|6801.9|6786.9|6801.5|6786.5|3
1722967410000|2024-08-06 18:03:30|6801.4|6786.4|6801.2|6786.2|6801.7|6786.7|6800.7|6785.7|6
1722967420000|2024-08-06 18:03:40|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|3
1722967430000|2024-08-06 18:03:50|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.4|6787.4|6
1722967440000|2024-08-06 18:04:00|6803.5|6788.5|6803.9|6788.9|6803.9|6788.9|6803.5|6788.5|6
1722967450000|2024-08-06 18:04:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6
1722967460000|2024-08-06 18:04:20|6803.2|6788.2|6803.5|6788.5|6803.5|6788.5|6803.2|6788.2|1
1722967470000|2024-08-06 18:04:30|6803.4|6788.4|6803.4|6788.4|6803.9|6788.9|6803|6788|3
1722967490000|2024-08-06 18:04:50|6803.2|6788.2|6802.4|6787.4|6803.2|6788.2|6802.2|6787.2|5
1722967500000|2024-08-06 18:05:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1722967520000|2024-08-06 18:05:20|6802|6787|6800.9|6785.9|6802|6787|6800.7|6785.7|8
1722967530000|2024-08-06 18:05:30|6801.2|6786.2|6799.5|6784.5|6802.5|6787.5|6799.5|6784.5|33
1722967540000|2024-08-06 18:05:40|6800.9|6785.9|6800|6785|6800.9|6785.9|6800|6785|7
1722967550000|2024-08-06 18:05:50|6799.7|6784.7|6799.7|6784.7|6800|6785|6799.7|6784.7|10
1722967560000|2024-08-06 18:06:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.2|6784.2|10
1722967570000|2024-08-06 18:06:10|6799|6784|6799|6784|6799|6784|6798.9|6783.9|5
1722967580000|2024-08-06 18:06:20|6798.9|6783.9|6799.9|6784.9|6799.9|6784.9|6798.9|6783.9|5
1722967590000|2024-08-06 18:06:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|2
1722967600000|2024-08-06 18:06:40|6799|6784|6799|6784|6799|6784|6799|6784|11
1722967610000|2024-08-06 18:06:50|6797.9|6782.9|6797.9|6782.9|6798.4|6783.4|6797.4|6782.4|20
1722967620000|2024-08-06 18:07:00|6798.2|6783.2|6795.3|6780.3|6798.2|6783.2|6795.3|6780.3|27
1722967630000|2024-08-06 18:07:10|6795.2|6780.2|6796|6781|6796|6781|6795.2|6780.2|40
1722967640000|2024-08-06 18:07:20|6795.8|6780.8|6798.8|6783.8|6798.8|6783.8|6795.8|6780.8|13
1722967650000|2024-08-06 18:07:30|6798.7|6783.7|6798.5|6783.5|6799|6784|6798.5|6783.5|3
1722967660000|2024-08-06 18:07:40|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1722967670000|2024-08-06 18:07:50|6797|6782|6797.3|6782.3|6798.2|6783.2|6795.8|6780.8|13
1722967680000|2024-08-06 18:08:00|6797.7|6782.7|6796.8|6781.8|6797.8|6782.8|6795.8|6780.8|4
1722967690000|2024-08-06 18:08:10|6796.5|6781.5|6796.5|6781.5|6796.8|6781.8|6796.5|6781.5|0
1722967700000|2024-08-06 18:08:20|6795.8|6780.8|6794.8|6779.8|6795.8|6780.8|6794.5|6779.5|5
1722967710000|2024-08-06 18:08:30|6794.5|6779.5|6793.5|6778.5|6794.5|6779.5|6793.5|6778.5|6
1722967720000|2024-08-06 18:08:40|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.1|6778.1|18
1722967730000|2024-08-06 18:08:50|6794|6779|6796.7|6781.7|6796.7|6781.7|6794|6779|9
1722967740000|2024-08-06 18:09:00|6796.8|6781.8|6793.3|6778.3|6796.8|6781.8|6793.1|6778.1|10
1722967760000|2024-08-06 18:09:20|6792.8|6777.8|6791.8|6776.8|6792.8|6777.8|6791.2|6776.2|20
1722967770000|2024-08-06 18:09:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|2
1722967780000|2024-08-06 18:09:40|6791.5|6776.5|6791.8|6776.8|6792.8|6777.8|6791.5|6776.5|6
1722967790000|2024-08-06 18:09:50|6791.3|6776.3|6791.3|6776.3|6791.8|6776.8|6791.3|6776.3|6
1722967800000|2024-08-06 18:10:00|6792.3|6777.3|6791.3|6776.3|6792.8|6777.8|6791.3|6776.3|17
1722967810000|2024-08-06 18:10:10|6791.6|6776.6|6791.5|6776.5|6791.6|6776.6|6791.5|6776.5|10
1722967820000|2024-08-06 18:10:20|6792|6777|6786.6|6771.6|6792|6777|6786.6|6771.6|43
1722967830000|2024-08-06 18:10:30|6787.1|6772.1|6786.6|6771.6|6787.6|6772.6|6786.6|6771.6|10
1722967840000|2024-08-06 18:10:40|||||||||14
1722967850000|2024-08-06 18:10:50|6787.1|6772.1|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|11
1722967860000|2024-08-06 18:11:00|6787.6|6772.6|6786.6|6771.6|6787.6|6772.6|6786.6|6771.6|15
1722967870000|2024-08-06 18:11:10|||||||||2
1722967880000|2024-08-06 18:11:20|6787.1|6772.1|6790.8|6775.8|6790.8|6775.8|6786.6|6771.6|70
1722967890000|2024-08-06 18:11:30|6790.3|6775.3|6789.8|6774.8|6790.8|6775.8|6789.5|6774.5|4
1722967900000|2024-08-06 18:11:40|6791.6|6776.6|6792.3|6777.3|6792.3|6777.3|6791.6|6776.6|13
1722967910000|2024-08-06 18:11:50|6792|6777|6790.8|6775.8|6792|6777|6790.8|6775.8|4
1722967920000|2024-08-06 18:12:00|6791.2|6776.2|6788.8|6773.8|6791.2|6776.2|6788.8|6773.8|3
1722967930000|2024-08-06 18:12:10|6788.3|6773.3|6787.3|6772.3|6788.3|6773.3|6787.3|6772.3|8
1722967940000|2024-08-06 18:12:20|6790.5|6775.5|6791.3|6776.3|6791.3|6776.3|6789.3|6774.3|24
1722967950000|2024-08-06 18:12:30|6791.2|6776.2|6789.8|6774.8|6791.2|6776.2|6789.8|6774.8|8
1722967960000|2024-08-06 18:12:40|6790.2|6775.2|6789.8|6774.8|6790.2|6775.2|6789.8|6774.8|1
1722967970000|2024-08-06 18:12:50|6790|6775|6788|6773|6790|6775|6787|6772|14
1722967980000|2024-08-06 18:13:00|6788.1|6773.1|6789.4|6774.4|6791.9|6776.9|6788.1|6773.1|58
1722967990000|2024-08-06 18:13:10|6789.1|6774.1|6788.1|6773.1|6789.4|6774.4|6787.6|6772.6|28
1722968000000|2024-08-06 18:13:20|6788.4|6773.4|6787.5|6772.5|6788.4|6773.4|6787.5|6772.5|29
1722968010000|2024-08-06 18:13:30|6787.7|6772.7|6787.4|6772.4|6787.7|6772.7|6787.2|6772.2|53
1722968020000|2024-08-06 18:13:40|||||||||37
1722968030000|2024-08-06 18:13:50|6787.5|6772.5|6788.2|6773.2|6788.4|6773.4|6787.4|6772.4|56
1722968040000|2024-08-06 18:14:00|6789.7|6774.7|6788.9|6773.9|6791.1|6776.1|6788.7|6773.7|137
1722968050000|2024-08-06 18:14:10|6788.4|6773.4|6789.1|6774.1|6789.1|6774.1|6787.9|6772.9|82
1722968060000|2024-08-06 18:14:20|6788.2|6773.2|6783.9|6768.9|6788.2|6773.2|6783.5|6768.5|89
1722968070000|2024-08-06 18:14:30|6783.7|6768.7|6782.9|6767.9|6784.2|6769.2|6782.4|6767.4|244
1722968080000|2024-08-06 18:14:40|6782.5|6767.5|6788.6|6773.6|6788.6|6773.6|6782.5|6767.5|136
1722968090000|2024-08-06 18:14:50|6788.9|6773.9|6786.4|6771.4|6789.2|6774.2|6783.7|6768.7|148
1722968100000|2024-08-06 18:15:00|6786.2|6771.2|6782.1|6767.1|6786.2|6771.2|6781.2|6766.2|21
1722968110000|2024-08-06 18:15:10|6782.4|6767.4|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|19
1722968120000|2024-08-06 18:15:20|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|12
1722968130000|2024-08-06 18:15:30|6783.7|6768.7|6785.1|6770.1|6785.6|6770.6|6783.7|6768.7|43
1722968140000|2024-08-06 18:15:40|6784.9|6769.9|6785.6|6770.6|6785.6|6770.6|6784.9|6769.9|0
1722968150000|2024-08-06 18:15:50|6785.4|6770.4|6784.6|6769.6|6785.4|6770.4|6784.4|6769.4|4
1722968160000|2024-08-06 18:16:00|6784.4|6769.4|6786.4|6771.4|6786.4|6771.4|6784.4|6769.4|10
1722968170000|2024-08-06 18:16:10|6786.9|6771.9|6785.9|6770.9|6786.9|6771.9|6785.9|6770.9|11
1722968190000|2024-08-06 18:16:30|6785.6|6770.6|6784.9|6769.9|6785.6|6770.6|6784.9|6769.9|1
1722968200000|2024-08-06 18:16:40|||||||||1
1722968210000|2024-08-06 18:16:50|6785.8|6770.8|6786.4|6771.4|6786.4|6771.4|6785.8|6770.8|7
1722968240000|2024-08-06 18:17:20|6786.1|6771.1|6785.1|6770.1|6786.1|6771.1|6785.1|6770.1|2
1722968250000|2024-08-06 18:17:30|6784.9|6769.9|6785.3|6770.3|6785.4|6770.4|6784.9|6769.9|0
1722968260000|2024-08-06 18:17:40|6785.4|6770.4|6784.6|6769.6|6785.4|6770.4|6784.6|6769.6|6
1722968270000|2024-08-06 18:17:50|6784.4|6769.4|6785.9|6770.9|6785.9|6770.9|6784.4|6769.4|7
1722968280000|2024-08-06 18:18:00|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|3
1722968290000|2024-08-06 18:18:10|6784.9|6769.9|6783.6|6768.6|6784.9|6769.9|6783.6|6768.6|6
1722968300000|2024-08-06 18:18:20|6783.8|6768.8|6782.4|6767.4|6783.9|6768.9|6782.4|6767.4|4
1722968310000|2024-08-06 18:18:30|6782.8|6767.8|6783.4|6768.4|6783.4|6768.4|6782.8|6767.8|11
1722968330000|2024-08-06 18:18:50|6784.9|6769.9|6784.8|6769.8|6786.5|6771.5|6784.8|6769.8|11
1722968340000|2024-08-06 18:19:00|6784.9|6769.9|6785.3|6770.3|6785.3|6770.3|6783.9|6768.9|9
1722968350000|2024-08-06 18:19:10|6786|6771|6786.4|6771.4|6787.3|6772.3|6785.9|6770.9|1
1722968360000|2024-08-06 18:19:20|6786.8|6771.8|6786.9|6771.9|6787.3|6772.3|6786.3|6771.3|4
1722968370000|2024-08-06 18:19:30|6787.3|6772.3|6787.3|6772.3|6787.8|6772.8|6786.8|6771.8|5
1722968380000|2024-08-06 18:19:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.3|6772.3|6
1722968390000|2024-08-06 18:19:50|6787.1|6772.1|6787.6|6772.6|6788.1|6773.1|6787.1|6772.1|6
1722992400000|2024-08-07 01:00:00|6799.9|6784.9|6796.8|6781.8|6799.9|6784.9|6796.8|6781.8|6
1722992410000|2024-08-07 01:00:10|6798.6|6783.6|6799.8|6784.8|6799.8|6784.8|6798.6|6783.6|3
1722992420000|2024-08-07 01:00:20|6803.4|6788.4|6806.7|6791.7|6806.7|6791.7|6803.4|6788.4|30
1722992430000|2024-08-07 01:00:30|6807.4|6792.4|6810.1|6795.1|6811.2|6796.2|6807.4|6792.4|24
1722992440000|2024-08-07 01:00:40|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|5
1722992450000|2024-08-07 01:00:50|6809.4|6794.4|6803.8|6788.8|6809.4|6794.4|6803.8|6788.8|4
1722992460000|2024-08-07 01:01:00|6803.9|6788.9|6798.3|6783.3|6803.9|6788.9|6797.9|6782.9|2
1722992470000|2024-08-07 01:01:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1722992480000|2024-08-07 01:01:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1722992490000|2024-08-07 01:01:30|6799.8|6784.8|6801.9|6786.9|6801.9|6786.9|6799.8|6784.8|0
1722992500000|2024-08-07 01:01:40|6802.1|6787.1|6803.1|6788.1|6803.1|6788.1|6802.1|6787.1|0
1722992510000|2024-08-07 01:01:50|6803.4|6788.4|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|1
1722992520000|2024-08-07 01:02:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1722992530000|2024-08-07 01:02:10|6803.6|6788.6|6802.9|6787.9|6803.6|6788.6|6802.9|6787.9|0
1722992540000|2024-08-07 01:02:20|6801.9|6786.9|6802.9|6787.9|6803.4|6788.4|6801.9|6786.9|1
1722992550000|2024-08-07 01:02:30|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1722992580000|2024-08-07 01:03:00|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|0
1722992590000|2024-08-07 01:03:10|6802.4|6787.4|6801.1|6786.1|6802.4|6787.4|6801.1|6786.1|0
1722992600000|2024-08-07 01:03:20|6800.6|6785.6|6798.9|6783.9|6800.6|6785.6|6798.9|6783.9|0
1722992610000|2024-08-07 01:03:30|6798.6|6783.6|6798.4|6783.4|6798.6|6783.6|6798.4|6783.4|0
1722992630000|2024-08-07 01:03:50|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|1
1722992640000|2024-08-07 01:04:00|6798.6|6783.6|6790.5|6775.5|6798.6|6783.6|6790.5|6775.5|1
1722992650000|2024-08-07 01:04:10|6789.6|6774.6|6788.9|6773.9|6789.6|6774.6|6788.9|6773.9|0
1722992660000|2024-08-07 01:04:20|6788.2|6773.2|6787.9|6772.9|6788.2|6773.2|6787.9|6772.9|1
1722992670000|2024-08-07 01:04:30|6787.4|6772.4|6790.4|6775.4|6790.4|6775.4|6787.4|6772.4|2
1722992690000|2024-08-07 01:04:50|6790.1|6775.1|6789.9|6774.9|6790.1|6775.1|6789.9|6774.9|0
1722992720000|2024-08-07 01:05:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1722992740000|2024-08-07 01:05:40|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.7|6774.7|1
1722992760000|2024-08-07 01:06:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1722992770000|2024-08-07 01:06:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1722992780000|2024-08-07 01:06:20|6789.2|6774.2|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|0
1722992810000|2024-08-07 01:06:50|6784.7|6769.7|6783.7|6768.7|6784.7|6769.7|6783.7|6768.7|23
1722992820000|2024-08-07 01:07:00|6783.2|6768.2|6784.2|6769.2|6784.2|6769.2|6783.2|6768.2|0
1722992840000|2024-08-07 01:07:20|6783.9|6768.9|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|0
1722992860000|2024-08-07 01:07:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1722992870000|2024-08-07 01:07:50|6783.7|6768.7|6783.2|6768.2|6783.7|6768.7|6781.7|6766.7|3
1722992880000|2024-08-07 01:08:00|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1722992890000|2024-08-07 01:08:10|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1722992900000|2024-08-07 01:08:20|6782|6767|6781.7|6766.7|6782|6767|6781.7|6766.7|0
1722992930000|2024-08-07 01:08:50|6783.2|6768.2|6783|6768|6783.6|6768.6|6783|6768|2
1722992940000|2024-08-07 01:09:00|6782.7|6767.7|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|3
1722993000000|2024-08-07 01:10:00|6782.7|6767.7|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|1
1722993020000|2024-08-07 01:10:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1722993040000|2024-08-07 01:10:40|||||||||1
1722993050000|2024-08-07 01:10:50|6782.5|6767.5|6782.7|6767.7|6782.7|6767.7|6782.5|6767.5|1
1722993080000|2024-08-07 01:11:20|6781.7|6766.7|6781.2|6766.2|6781.7|6766.7|6781.2|6766.2|0
1722993090000|2024-08-07 01:11:30|6781.4|6766.4|6780.7|6765.7|6781.4|6766.4|6778.7|6763.7|4
1722993110000|2024-08-07 01:11:50|6780.6|6765.6|6780.2|6765.2|6780.6|6765.6|6780.2|6765.2|2
1722993120000|2024-08-07 01:12:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1722993130000|2024-08-07 01:12:10|6781|6766|6781|6766|6781|6766|6781|6766|0
1722993140000|2024-08-07 01:12:20|6779.3|6764.3|6778.5|6763.5|6779.3|6764.3|6778.5|6763.5|0
1722993150000|2024-08-07 01:12:30|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1722993170000|2024-08-07 01:12:50|6781|6766|6781|6766|6781|6766|6781|6766|1
1722993180000|2024-08-07 01:13:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1722993200000|2024-08-07 01:13:20|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1722993220000|2024-08-07 01:13:40|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1722993230000|2024-08-07 01:13:50|6781|6766|6781.4|6766.4|6781.4|6766.4|6781|6766|1
1722993260000|2024-08-07 01:14:20|6780.3|6765.3|6779.7|6764.7|6780.3|6765.3|6779.7|6764.7|0
1722993280000|2024-08-07 01:14:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1722993290000|2024-08-07 01:14:50|6779.4|6764.4|6780.4|6765.4|6780.4|6765.4|6779.3|6764.3|3
1722993300000|2024-08-07 01:15:00|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1722993310000|2024-08-07 01:15:10|6781.3|6766.3|6780.8|6765.8|6781.3|6766.3|6780.5|6765.5|2
1722993320000|2024-08-07 01:15:20|6780.4|6765.4|6778.3|6763.3|6780.4|6765.4|6778.3|6763.3|6
1722993350000|2024-08-07 01:15:50|6778.6|6763.6|6778.8|6763.8|6778.8|6763.8|6778.6|6763.6|1
1722993380000|2024-08-07 01:16:20|6778|6763|6777.8|6762.8|6778|6763|6777.8|6762.8|0
1722993400000|2024-08-07 01:16:40|6777.6|6762.6|6777.3|6762.3|6777.6|6762.6|6777.3|6762.3|1
1722993410000|2024-08-07 01:16:50|6777.6|6762.6|6778.8|6763.8|6778.8|6763.8|6777.6|6762.6|1
1722993440000|2024-08-07 01:17:20|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1722993460000|2024-08-07 01:17:40|6779.5|6764.5|6779|6764|6780.1|6765.1|6779|6764|3
1722993470000|2024-08-07 01:17:50|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|2
1722993500000|2024-08-07 01:18:20|6777.3|6762.3|6778.3|6763.3|6778.3|6763.3|6777.3|6762.3|21
1722993560000|2024-08-07 01:19:20|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|8
1722993590000|2024-08-07 01:19:50|||||||||1
1722993600000|2024-08-07 01:20:00|6774|6759|6774|6759|6774|6759|6774|6759|36
1722993620000|2024-08-07 01:20:20|6773.5|6758.5|6776.7|6761.7|6776.7|6761.7|6773.5|6758.5|13
1722993630000|2024-08-07 01:20:30|6776.5|6761.5|6781.6|6766.6|6781.6|6766.6|6776.5|6761.5|2
1722993640000|2024-08-07 01:20:40|6781.3|6766.3|6781.1|6766.1|6781.3|6766.3|6781.1|6766.1|0
1722993650000|2024-08-07 01:20:50|6782.1|6767.1|6780.8|6765.8|6782.1|6767.1|6780.8|6765.8|0
1722993660000|2024-08-07 01:21:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1722993680000|2024-08-07 01:21:20|6781.9|6766.9|6781.6|6766.6|6781.9|6766.9|6781.6|6766.6|0
1722993690000|2024-08-07 01:21:30|6782.1|6767.1|6783.5|6768.5|6783.5|6768.5|6782.1|6767.1|1
1722993710000|2024-08-07 01:21:50|6782.4|6767.4|6783|6768|6783|6768|6781.6|6766.6|1
1722993720000|2024-08-07 01:22:00|6783.5|6768.5|6783.1|6768.1|6783.5|6768.5|6783.1|6768.1|0
1722993730000|2024-08-07 01:22:10|6782.6|6767.6|6782.1|6767.1|6782.6|6767.6|6782.1|6767.1|0
1722993740000|2024-08-07 01:22:20|6781.4|6766.4|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|0
1722993750000|2024-08-07 01:22:30|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6783.6|6768.6|1
1722993760000|2024-08-07 01:22:40|6783.5|6768.5|6783.5|6768.5|6783.6|6768.6|6783.5|6768.5|6
1722993770000|2024-08-07 01:22:50|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1722993780000|2024-08-07 01:23:00|6784|6769|6782.8|6767.8|6784|6769|6782.8|6767.8|0
1722993800000|2024-08-07 01:23:20|6781.1|6766.1|6780.5|6765.5|6781.1|6766.1|6780.5|6765.5|0
1722993820000|2024-08-07 01:23:40|6782.5|6767.5|6781|6766|6782.5|6767.5|6781|6766|1
1722993860000|2024-08-07 01:24:20|6780|6765|6780|6765|6780|6765|6780|6765|0
1722993890000|2024-08-07 01:24:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|1
1722993910000|2024-08-07 01:25:10|6781|6766|6781|6766|6781|6766|6781|6766|1
1722993920000|2024-08-07 01:25:20|6780|6765|6780|6765|6780|6765|6780|6765|0
1722993940000|2024-08-07 01:25:40|6780.7|6765.7|6781.1|6766.1|6781.1|6766.1|6780.7|6765.7|0
1722993950000|2024-08-07 01:25:50|6780.7|6765.7|6779.2|6764.2|6780.7|6765.7|6778.7|6763.7|4
1722993960000|2024-08-07 01:26:00|6779.3|6764.3|6778.8|6763.8|6779.3|6764.3|6778.8|6763.8|0
1722993970000|2024-08-07 01:26:10|6778.3|6763.3|6777.3|6762.3|6778.3|6763.3|6777.3|6762.3|2
1722993980000|2024-08-07 01:26:20|6776.6|6761.6|6781.2|6766.2|6781.2|6766.2|6776.6|6761.6|4
1722994020000|2024-08-07 01:27:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|7
1722994030000|2024-08-07 01:27:10|6784.2|6769.2|6787.2|6772.2|6787.2|6772.2|6784.2|6769.2|1
1722994090000|2024-08-07 01:28:10|||||||||4
1722994100000|2024-08-07 01:28:20|6786.5|6771.5|6784.7|6769.7|6786.5|6771.5|6784.7|6769.7|0
1722994120000|2024-08-07 01:28:40|6783.7|6768.7|6784.4|6769.4|6784.4|6769.4|6783.7|6768.7|5
1722994130000|2024-08-07 01:28:50|6784.7|6769.7|6786.2|6771.2|6786.2|6771.2|6784.7|6769.7|1
1722994140000|2024-08-07 01:29:00|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1722994150000|2024-08-07 01:29:10|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1722994160000|2024-08-07 01:29:20|6784.5|6769.5|6784.2|6769.2|6784.5|6769.5|6784.2|6769.2|0
1722994170000|2024-08-07 01:29:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1722994190000|2024-08-07 01:29:50|6782.5|6767.5|6783.7|6768.7|6783.7|6768.7|6782.2|6767.2|2
1722994210000|2024-08-07 01:30:10|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|4
1722994220000|2024-08-07 01:30:20|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|8
1722994230000|2024-08-07 01:30:30|||||||||9
1722994240000|2024-08-07 01:30:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|1
1722994260000|2024-08-07 01:31:00|6785.8|6770.8|6783.8|6768.8|6787.2|6772.2|6783.8|6768.8|2
1722994270000|2024-08-07 01:31:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1722994280000|2024-08-07 01:31:20|6780.7|6765.7|6781.4|6766.4|6781.4|6766.4|6780.7|6765.7|0
1722994290000|2024-08-07 01:31:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1722994310000|2024-08-07 01:31:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1722994330000|2024-08-07 01:32:10|6784.8|6769.8|6785.5|6770.5|6785.5|6770.5|6784.8|6769.8|1
1722994340000|2024-08-07 01:32:20|6783.9|6768.9|6783.3|6768.3|6783.9|6768.9|6783.3|6768.3|0
1722994360000|2024-08-07 01:32:40|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6783.7|6768.7|0
1722994370000|2024-08-07 01:32:50|6785.9|6770.9|6786.7|6771.7|6786.7|6771.7|6785.9|6770.9|16
1722994380000|2024-08-07 01:33:00|||||||||2
1722994390000|2024-08-07 01:33:10|6786|6771|6785.7|6770.7|6786|6771|6785.7|6770.7|0
1722994400000|2024-08-07 01:33:20|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1722994430000|2024-08-07 01:33:50|6787.7|6772.7|6788|6773|6788|6773|6787.7|6772.7|2
1722994440000|2024-08-07 01:34:00|6788.2|6773.2|6791.7|6776.7|6791.7|6776.7|6788.2|6773.2|2
1722994450000|2024-08-07 01:34:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|18
1722994460000|2024-08-07 01:34:20|6790.8|6775.8|6791.7|6776.7|6791.7|6776.7|6790.7|6775.7|0
1722994470000|2024-08-07 01:34:30|||||||||3
1722994480000|2024-08-07 01:34:40|6794|6779|6794.5|6779.5|6794.5|6779.5|6794|6779|2
1722994510000|2024-08-07 01:35:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1722994520000|2024-08-07 01:35:20|6793.3|6778.3|6792|6777|6793.3|6778.3|6792|6777|0
1722994530000|2024-08-07 01:35:30|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.5|6776.5|0
1722994540000|2024-08-07 01:35:40|6790.5|6775.5|6789.2|6774.2|6790.5|6775.5|6789|6774|0
1722994550000|2024-08-07 01:35:50|6787.7|6772.7|6793|6778|6793|6778|6787.2|6772.2|2
1722994560000|2024-08-07 01:36:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1722994570000|2024-08-07 01:36:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1722994610000|2024-08-07 01:36:50|6793.8|6778.8|6793.5|6778.5|6793.8|6778.8|6793.5|6778.5|0
1722994630000|2024-08-07 01:37:10|6793.2|6778.2|6793.5|6778.5|6793.5|6778.5|6793.2|6778.2|0
1722994640000|2024-08-07 01:37:20|6790.5|6775.5|6791|6776|6791|6776|6790.5|6775.5|0
1722994650000|2024-08-07 01:37:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1722994670000|2024-08-07 01:37:50|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1722994690000|2024-08-07 01:38:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1722994700000|2024-08-07 01:38:20|6789.3|6774.3|6788.7|6773.7|6789.3|6774.3|6788.7|6773.7|0
1722994730000|2024-08-07 01:38:50|6788.4|6773.4|6788|6773|6788.4|6773.4|6788|6773|1
1722994740000|2024-08-07 01:39:00|6787.7|6772.7|6788.2|6773.2|6788.2|6773.2|6787.7|6772.7|0
1722994750000|2024-08-07 01:39:10|6786.3|6771.3|6786.5|6771.5|6786.5|6771.5|6786.3|6771.3|1
1722994760000|2024-08-07 01:39:20|||||||||1
1722994770000|2024-08-07 01:39:30|||||||||5
1722994790000|2024-08-07 01:39:50|6786.1|6771.1|6786.3|6771.3|6786.5|6771.5|6786|6771|0
1722994800000|2024-08-07 01:40:00|6786.5|6771.5|6789.3|6774.3|6789.3|6774.3|6786.5|6771.5|3
1722994810000|2024-08-07 01:40:10|6790|6775|6790.3|6775.3|6790.3|6775.3|6790|6775|0
1722994820000|2024-08-07 01:40:20|6793.1|6778.1|6794|6779|6794|6779|6793.1|6778.1|7
1722994830000|2024-08-07 01:40:30|6793.8|6778.8|6790.8|6775.8|6795.8|6780.8|6790.8|6775.8|23
1722994840000|2024-08-07 01:40:40|6791.9|6776.9|6792.3|6777.3|6792.3|6777.3|6791.9|6776.9|0
1722994860000|2024-08-07 01:41:00|6790.8|6775.8|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|4
1722994870000|2024-08-07 01:41:10|6792|6777|6792.8|6777.8|6792.8|6777.8|6792|6777|1
1722994880000|2024-08-07 01:41:20|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|0
1722994910000|2024-08-07 01:41:50|6791.7|6776.7|6789.7|6774.7|6791.7|6776.7|6789.2|6774.2|4
1722994920000|2024-08-07 01:42:00|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1722994940000|2024-08-07 01:42:20|6789.1|6774.1|6788.8|6773.8|6789.1|6774.1|6788.8|6773.8|0
1722994950000|2024-08-07 01:42:30|6789|6774|6788.6|6773.6|6789|6774|6788.6|6773.6|0
1722994960000|2024-08-07 01:42:40|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|1
1722994970000|2024-08-07 01:42:50|6785.8|6770.8|6785|6770|6785.8|6770.8|6784.5|6769.5|5
1722995000000|2024-08-07 01:43:20|||||||||1
1722995010000|2024-08-07 01:43:30|6782.5|6767.5|6783|6768|6783|6768|6782.5|6767.5|4
1722995030000|2024-08-07 01:43:50|6782.6|6767.6|6782.5|6767.5|6782.6|6767.6|6782.5|6767.5|0
1722995060000|2024-08-07 01:44:20|6781.1|6766.1|6780.5|6765.5|6781.1|6766.1|6780.5|6765.5|0
1722995070000|2024-08-07 01:44:30|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|2
1722995080000|2024-08-07 01:44:40|6779.6|6764.6|6778|6763|6779.6|6764.6|6778|6763|8
1722995090000|2024-08-07 01:44:50|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|9
1722995100000|2024-08-07 01:45:00|6778|6763|6778|6763|6778|6763|6778|6763|9
1722995110000|2024-08-07 01:45:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|8
1722995120000|2024-08-07 01:45:20|6777.1|6762.1|6776.6|6761.6|6777.1|6762.1|6776.6|6761.6|8
1722995130000|2024-08-07 01:45:30|||||||||2
1722995140000|2024-08-07 01:45:40|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|8
1722995150000|2024-08-07 01:45:50|6775.2|6760.2|6776.3|6761.3|6776.3|6761.3|6774.9|6759.9|4
1722995160000|2024-08-07 01:46:00|||||||||1
1722995180000|2024-08-07 01:46:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1722995190000|2024-08-07 01:46:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1722995240000|2024-08-07 01:47:20|6777.1|6762.1|6777.5|6762.5|6777.5|6762.5|6777.1|6762.1|2
1722995250000|2024-08-07 01:47:30|6777.6|6762.6|6778|6763|6778|6763|6777.6|6762.6|0
1722995270000|2024-08-07 01:47:50|||||||||4
1722995280000|2024-08-07 01:48:00|6778.1|6763.1|6777.8|6762.8|6778.1|6763.1|6777.8|6762.8|0
1722995300000|2024-08-07 01:48:20|6777.1|6762.1|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|0
1722995310000|2024-08-07 01:48:30|6776.4|6761.4|6776.3|6761.3|6776.4|6761.4|6776.3|6761.3|2
1722995320000|2024-08-07 01:48:40|6776.4|6761.4|6775.8|6760.8|6776.4|6761.4|6775.8|6760.8|0
1722995330000|2024-08-07 01:48:50|6775.9|6760.9|6774.4|6759.4|6775.9|6760.9|6774.4|6759.4|4
1722995350000|2024-08-07 01:49:10|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|4
1722995360000|2024-08-07 01:49:20|6774.2|6759.2|6776|6761|6776|6761|6774.2|6759.2|1
1722995370000|2024-08-07 01:49:30|6776.6|6761.6|6777.8|6762.8|6777.8|6762.8|6775.9|6760.9|3
1722995380000|2024-08-07 01:49:40|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6777.8|6762.8|0
1722995390000|2024-08-07 01:49:50|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|0
1722995420000|2024-08-07 01:50:20|6776.9|6761.9|6777.6|6762.6|6777.6|6762.6|6776.8|6761.8|1
1722995430000|2024-08-07 01:50:30|6778|6763|6778.1|6763.1|6778.1|6763.1|6778|6763|0
1722995480000|2024-08-07 01:51:20|6777.4|6762.4|6777.3|6762.3|6777.4|6762.4|6777.3|6762.3|0
1722995510000|2024-08-07 01:51:50|||||||||1
1722995540000|2024-08-07 01:52:20|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1722995570000|2024-08-07 01:52:50|||||||||1
1722995580000|2024-08-07 01:53:00|6776.4|6761.4|6776.3|6761.3|6776.4|6761.4|6776.3|6761.3|0
1722995600000|2024-08-07 01:53:20|||||||||1
1722995610000|2024-08-07 01:53:30|||||||||1
1722995630000|2024-08-07 01:53:50|6775.2|6760.2|6774.9|6759.9|6775.6|6760.6|6774.9|6759.9|3
1722995640000|2024-08-07 01:54:00|6775.1|6760.1|6774.7|6759.7|6775.1|6760.1|6774.4|6759.4|0
1722995650000|2024-08-07 01:54:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1722995660000|2024-08-07 01:54:20|6774.9|6759.9|6774.6|6759.6|6775.1|6760.1|6774.6|6759.6|4
1722995670000|2024-08-07 01:54:30|6774.7|6759.7|6775.1|6760.1|6775.1|6760.1|6774.7|6759.7|0
1722995710000|2024-08-07 01:55:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1722995720000|2024-08-07 01:55:20|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1722995750000|2024-08-07 01:55:50|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|4
1722995760000|2024-08-07 01:56:00|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1722995780000|2024-08-07 01:56:20|6774.4|6759.4|6774.1|6759.1|6774.4|6759.4|6774.1|6759.1|0
1722995790000|2024-08-07 01:56:30|6773.7|6758.7|6773.6|6758.6|6773.7|6758.7|6773.6|6758.6|0
1722995810000|2024-08-07 01:56:50|6773.2|6758.2|6775.6|6760.6|6775.6|6760.6|6772.7|6757.7|2
1722995820000|2024-08-07 01:57:00|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1722995840000|2024-08-07 01:57:20|6774.4|6759.4|6774.1|6759.1|6774.4|6759.4|6774.1|6759.1|0
1722995850000|2024-08-07 01:57:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|10
1722995870000|2024-08-07 01:57:50|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1722995880000|2024-08-07 01:58:00|6775.6|6760.6|6775.1|6760.1|6775.6|6760.6|6775.1|6760.1|0
1722995900000|2024-08-07 01:58:20|6774.4|6759.4|6774.1|6759.1|6774.4|6759.4|6774.1|6759.1|0
1722995930000|2024-08-07 01:58:50|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1722995940000|2024-08-07 01:59:00|6773.9|6758.9|6774.1|6759.1|6774.1|6759.1|6773.9|6758.9|0
1722995960000|2024-08-07 01:59:20|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1722995990000|2024-08-07 01:59:50|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6773.8|6758.8|2
1722996000000|2024-08-07 02:00:00|6773.8|6758.8|6774|6759|6774.3|6759.3|6773.8|6758.8|0
1722996010000|2024-08-07 02:00:10|6774.2|6759.2|6773.5|6758.5|6774.3|6759.3|6773.5|6758.5|0
1722996020000|2024-08-07 02:00:20|6774.2|6759.2|6774.3|6759.3|6774.3|6759.3|6774.2|6759.2|0
1722996030000|2024-08-07 02:00:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1722996080000|2024-08-07 02:01:20|6775.5|6760.5|6775.8|6760.8|6775.8|6760.8|6775.5|6760.5|0
1722996110000|2024-08-07 02:01:50|||||||||1
1722996140000|2024-08-07 02:02:20|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1722996260000|2024-08-07 02:04:20|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1722996280000|2024-08-07 02:04:40|6775.7|6760.7|6775.8|6760.8|6775.8|6760.8|6775.7|6760.7|2
1722996310000|2024-08-07 02:05:10|6775.5|6760.5|6775.3|6760.3|6775.5|6760.5|6775.3|6760.3|0
1722996340000|2024-08-07 02:05:40|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1722996360000|2024-08-07 02:06:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1722996370000|2024-08-07 02:06:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1722996560000|2024-08-07 02:09:20|6775.7|6760.7|6775.8|6760.8|6775.8|6760.8|6775.7|6760.7|0
1722996590000|2024-08-07 02:09:50|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1722996620000|2024-08-07 02:10:20|6775.2|6760.2|6774.9|6759.9|6775.2|6760.2|6774.9|6759.9|4
1722996670000|2024-08-07 02:11:10|6774.4|6759.4|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|4
1722996700000|2024-08-07 02:11:40|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1722996710000|2024-08-07 02:11:50|6774.4|6759.4|6776.4|6761.4|6776.9|6761.9|6774.4|6759.4|4
1722996730000|2024-08-07 02:12:10|6777.4|6762.4|6779.4|6764.4|6779.5|6764.5|6777.4|6762.4|3
1722996780000|2024-08-07 02:13:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|8
1722996790000|2024-08-07 02:13:10|6775.6|6760.6|6776.4|6761.4|6776.4|6761.4|6775.6|6760.6|0
1722996810000|2024-08-07 02:13:30|6778.1|6763.1|6778.9|6763.9|6778.9|6763.9|6778.1|6763.1|0
1722996820000|2024-08-07 02:13:40|6776|6761|6776.5|6761.5|6776.5|6761.5|6776|6761|2
1722996880000|2024-08-07 02:14:40|||||||||1
1722996890000|2024-08-07 02:14:50|6775.8|6760.8|6774|6759|6775.8|6760.8|6774|6759|1
1722996910000|2024-08-07 02:15:10|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1722996960000|2024-08-07 02:16:00|6774|6759|6774|6759|6774|6759|6774|6759|0
1722997000000|2024-08-07 02:16:40|6774.2|6759.2|6772.5|6757.5|6774.2|6759.2|6772.5|6757.5|0
1722997020000|2024-08-07 02:17:00|6773.9|6758.9|6774.7|6759.7|6774.7|6759.7|6773.9|6758.9|4
1722997030000|2024-08-07 02:17:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1722997080000|2024-08-07 02:18:00|||||||||1
1722997090000|2024-08-07 02:18:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1722997100000|2024-08-07 02:18:20|6775.6|6760.6|6775.9|6760.9|6775.9|6760.9|6775.6|6760.6|0
1722997150000|2024-08-07 02:19:10|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1722997160000|2024-08-07 02:19:20|6775.7|6760.7|6775.9|6760.9|6775.9|6760.9|6775.7|6760.7|0
1722997290000|2024-08-07 02:21:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1722997480000|2024-08-07 02:24:40|6777.2|6762.2|6777.9|6762.9|6777.9|6762.9|6777.2|6762.2|0
1722997560000|2024-08-07 02:26:00|6778.6|6763.6|6778.7|6763.7|6778.7|6763.7|6778.6|6763.6|0
1722997570000|2024-08-07 02:26:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1722997590000|2024-08-07 02:26:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1722997730000|2024-08-07 02:28:50|6781.1|6766.1|6781.9|6766.9|6781.9|6766.9|6781.1|6766.1|1
1722997740000|2024-08-07 02:29:00|6782.4|6767.4|6784.4|6769.4|6784.4|6769.4|6782.4|6767.4|1
1722997750000|2024-08-07 02:29:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1722997770000|2024-08-07 02:29:30|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1722997810000|2024-08-07 02:30:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1722997820000|2024-08-07 02:30:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1722997830000|2024-08-07 02:30:30|6782.7|6767.7|6782.9|6767.9|6782.9|6767.9|6782.7|6767.7|0
1722997900000|2024-08-07 02:31:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1722998020000|2024-08-07 02:33:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|1
1722998630000|2024-08-07 02:43:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1722998640000|2024-08-07 02:44:00|6784.4|6769.4|6784.7|6769.7|6784.7|6769.7|6784.4|6769.4|0
1722998670000|2024-08-07 02:44:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1722998750000|2024-08-07 02:45:50|6784.7|6769.7|6784.4|6769.4|6784.7|6769.7|6784.4|6769.4|1
1722998790000|2024-08-07 02:46:30|6783.9|6768.9|6784.4|6769.4|6784.4|6769.4|6783.9|6768.9|0
1722998800000|2024-08-07 02:46:40|6781.9|6766.9|6780.4|6765.4|6781.9|6766.9|6780.4|6765.4|6
1722998810000|2024-08-07 02:46:50|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1722998830000|2024-08-07 02:47:10|6780.5|6765.5|6780.4|6765.4|6780.5|6765.5|6780.4|6765.4|0
1722998840000|2024-08-07 02:47:20|6780.7|6765.7|6780.7|6765.7|6780.9|6765.9|6780.4|6765.4|0
1722998850000|2024-08-07 02:47:30|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1722998860000|2024-08-07 02:47:40|6780.5|6765.5|6775.9|6760.9|6780.9|6765.9|6775.9|6760.9|1
1722998880000|2024-08-07 02:48:00|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1722998890000|2024-08-07 02:48:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1722998940000|2024-08-07 02:49:00|6775.5|6760.5|6775.9|6760.9|6775.9|6760.9|6775.5|6760.5|0
1722998980000|2024-08-07 02:49:40|6776|6761|6776|6761|6776|6761|6776|6761|0
1722999060000|2024-08-07 02:51:00|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1722999110000|2024-08-07 02:51:50|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1722999280000|2024-08-07 02:54:40|6774.8|6759.8|6774.5|6759.5|6774.8|6759.8|6774.5|6759.5|0
1722999340000|2024-08-07 02:55:40|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|0
1722999350000|2024-08-07 02:55:50|6775|6760|6775|6760|6775|6760|6775|6760|0
1722999420000|2024-08-07 02:57:00|6774.2|6759.2|6774.5|6759.5|6774.5|6759.5|6774.2|6759.2|1
1722999430000|2024-08-07 02:57:10|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1722999440000|2024-08-07 02:57:20|6772.8|6757.8|6772.5|6757.5|6772.8|6757.8|6772.5|6757.5|0
1722999450000|2024-08-07 02:57:30|6770.8|6755.8|6770.3|6755.3|6770.8|6755.8|6770.3|6755.3|44
1722999460000|2024-08-07 02:57:40|6772|6757|6771.3|6756.3|6772.2|6757.2|6771.3|6756.3|38
1722999540000|2024-08-07 02:59:00|6771.5|6756.5|6771.8|6756.8|6771.8|6756.8|6771.5|6756.5|1
1722999550000|2024-08-07 02:59:10|6774|6759|6773.2|6758.2|6774|6759|6772.7|6757.7|37
1722999560000|2024-08-07 02:59:20|6772.8|6757.8|6776.4|6761.4|6776.4|6761.4|6772.7|6757.7|1
1722999570000|2024-08-07 02:59:30|6776.5|6761.5|6776.9|6761.9|6776.9|6761.9|6776.5|6761.5|1
1722999720000|2024-08-07 03:02:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1722999760000|2024-08-07 03:02:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1722999770000|2024-08-07 03:02:50|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1722999960000|2024-08-07 03:06:00|6779|6764|6779|6764|6779|6764|6779|6764|12
1722999970000|2024-08-07 03:06:10|6779.2|6764.2|6779.4|6764.4|6779.4|6764.4|6779.2|6764.2|0
1723000030000|2024-08-07 03:07:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723000040000|2024-08-07 03:07:20|6779.2|6764.2|6776|6761|6779.4|6764.4|6775.5|6760.5|1
1723000050000|2024-08-07 03:07:30|6775.3|6760.3|6771.8|6756.8|6775.3|6760.3|6771.8|6756.8|2
1723000060000|2024-08-07 03:07:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1723000070000|2024-08-07 03:07:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1723000080000|2024-08-07 03:08:00|6772.9|6757.9|6768.3|6753.3|6773.5|6758.5|6768.3|6753.3|4
1723000090000|2024-08-07 03:08:10|6769.7|6754.7|6770.1|6755.1|6770.5|6755.5|6769.7|6754.7|51
1723000120000|2024-08-07 03:08:40|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1723000130000|2024-08-07 03:08:50|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1723000150000|2024-08-07 03:09:10|6769.1|6754.1|6768.6|6753.6|6769.1|6754.1|6768.6|6753.6|0
1723000160000|2024-08-07 03:09:20|6769.7|6754.7|6770.1|6755.1|6770.1|6755.1|6769.7|6754.7|0
1723000180000|2024-08-07 03:09:40|6770|6755|6770.1|6755.1|6770.1|6755.1|6770|6755|3
1723000190000|2024-08-07 03:09:50|6770.3|6755.3|6770.3|6755.3|6771.3|6756.3|6770.3|6755.3|1
1723000200000|2024-08-07 03:10:00|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1723000210000|2024-08-07 03:10:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|1
1723000240000|2024-08-07 03:10:40|6770.1|6755.1|6769.8|6754.8|6770.1|6755.1|6769.8|6754.8|1
1723000250000|2024-08-07 03:10:50|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|3
1723000300000|2024-08-07 03:11:40|6770|6755|6770|6755|6770|6755|6770|6755|4
1723000320000|2024-08-07 03:12:00|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723000340000|2024-08-07 03:12:20|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|2
1723000350000|2024-08-07 03:12:30|6770.6|6755.6|6770.3|6755.3|6770.6|6755.6|6770.3|6755.3|0
1723000410000|2024-08-07 03:13:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723000440000|2024-08-07 03:14:00|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|1
1723000450000|2024-08-07 03:14:10|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723000490000|2024-08-07 03:14:50|6770.1|6755.1|6769.4|6754.4|6770.1|6755.1|6769.4|6754.4|1
1723000500000|2024-08-07 03:15:00|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1723000530000|2024-08-07 03:15:30|6770.1|6755.1|6769.4|6754.4|6770.1|6755.1|6769.4|6754.4|0
1723000570000|2024-08-07 03:16:10|6769.6|6754.6|6770.1|6755.1|6770.1|6755.1|6769.6|6754.6|0
1723000630000|2024-08-07 03:17:10|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723000680000|2024-08-07 03:18:00|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|1
1723000740000|2024-08-07 03:19:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1723000820000|2024-08-07 03:20:20|6770.6|6755.6|6771.3|6756.3|6771.3|6756.3|6770.3|6755.3|1
1723000830000|2024-08-07 03:20:30|6772|6757|6772|6757|6772|6757|6772|6757|1
1723000890000|2024-08-07 03:21:30|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1723000900000|2024-08-07 03:21:40|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1723000910000|2024-08-07 03:21:50|6772.5|6757.5|6772.3|6757.3|6772.8|6757.8|6772.3|6757.3|0
1723000920000|2024-08-07 03:22:00|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1723000950000|2024-08-07 03:22:30|6773.9|6758.9|6774.1|6759.1|6774.1|6759.1|6773.9|6758.9|0
1723000960000|2024-08-07 03:22:40|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1723000970000|2024-08-07 03:22:50|||||||||1
1723000980000|2024-08-07 03:23:00|||||||||4
1723000990000|2024-08-07 03:23:10|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1723001000000|2024-08-07 03:23:20|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6
1723001160000|2024-08-07 03:26:00|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723001170000|2024-08-07 03:26:10|6773.4|6758.4|6773.2|6758.2|6773.4|6758.4|6773.2|6758.2|0
1723001180000|2024-08-07 03:26:20|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723001190000|2024-08-07 03:26:30|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1723001200000|2024-08-07 03:26:40|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1723001210000|2024-08-07 03:26:50|6771|6756|6770.6|6755.6|6771|6756|6770.6|6755.6|0
1723001270000|2024-08-07 03:27:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|19
1723001290000|2024-08-07 03:28:10|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1723001300000|2024-08-07 03:28:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723001310000|2024-08-07 03:28:30|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|1
1723001320000|2024-08-07 03:28:40|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|1
1723001420000|2024-08-07 03:30:20|||||||||1
1723001440000|2024-08-07 03:30:40|6772.8|6757.8|6773.3|6758.3|6773.3|6758.3|6772.6|6757.6|1
1723001470000|2024-08-07 03:31:10|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|0
1723001490000|2024-08-07 03:31:30|6773|6758|6773.1|6758.1|6773.1|6758.1|6772.6|6757.6|2
1723001850000|2024-08-07 03:37:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1723001860000|2024-08-07 03:37:40|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|13
1723001880000|2024-08-07 03:38:00|6774.7|6759.7|6774.6|6759.6|6774.7|6759.7|6774.6|6759.6|0
1723001920000|2024-08-07 03:38:40|6773.9|6758.9|6773.7|6758.7|6773.9|6758.9|6773.7|6758.7|0
1723001960000|2024-08-07 03:39:20|||||||||1
1723002110000|2024-08-07 03:41:50|6775.5|6760.5|6776.1|6761.1|6776.1|6761.1|6775.5|6760.5|0
1723002160000|2024-08-07 03:42:40|6776.4|6761.4|6774.7|6759.7|6776.4|6761.4|6774.7|6759.7|0
1723002330000|2024-08-07 03:45:30|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1723002710000|2024-08-07 03:51:50|6774|6759|6773.9|6758.9|6774|6759|6773.9|6758.9|0
1723002760000|2024-08-07 03:52:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723002780000|2024-08-07 03:53:00|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723002790000|2024-08-07 03:53:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723002810000|2024-08-07 03:53:30|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723003420000|2024-08-07 04:03:40|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.5|6762.5|4
1723003440000|2024-08-07 04:04:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1723003570000|2024-08-07 04:06:10|6778.3|6763.3|6779.4|6764.4|6779.4|6764.4|6778.3|6763.3|1
1723003580000|2024-08-07 04:06:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1723003590000|2024-08-07 04:06:30|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|1
1723003650000|2024-08-07 04:07:30|||||||||1
1723003680000|2024-08-07 04:08:00|6781.1|6766.1|6781.4|6766.4|6781.4|6766.4|6781.1|6766.1|0
1723004380000|2024-08-07 04:19:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723004770000|2024-08-07 04:26:10|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1723004790000|2024-08-07 04:26:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1723004830000|2024-08-07 04:27:10|6783.6|6768.6|6783.9|6768.9|6783.9|6768.9|6783.6|6768.6|0
1723004960000|2024-08-07 04:29:20|6784|6769|6784.8|6769.8|6784.8|6769.8|6784|6769|1
1723005090000|2024-08-07 04:31:30|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723005100000|2024-08-07 04:31:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|2
1723005210000|2024-08-07 04:33:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|1
1723005220000|2024-08-07 04:33:40|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|1
1723005730000|2024-08-07 04:42:10|6782.8|6767.8|6782.9|6767.9|6782.9|6767.9|6782.8|6767.8|0
1723005780000|2024-08-07 04:43:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1723005790000|2024-08-07 04:43:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1723005950000|2024-08-07 04:45:50|6781.6|6766.6|6781.4|6766.4|6781.6|6766.6|6781.4|6766.4|0
1723005960000|2024-08-07 04:46:00|6780.4|6765.4|6778.4|6763.4|6780.4|6765.4|6778.4|6763.4|1
1723006300000|2024-08-07 04:51:40|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1723006380000|2024-08-07 04:53:00|6778|6763|6777.9|6762.9|6778|6763|6776.8|6761.8|2
1723006400000|2024-08-07 04:53:20|6777.6|6762.6|6777|6762|6777.6|6762.6|6777|6762|2
1723006410000|2024-08-07 04:53:30|6774.5|6759.5|6772.3|6757.3|6774.5|6759.5|6772.3|6757.3|25
1723006420000|2024-08-07 04:53:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723006440000|2024-08-07 04:54:00|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1723006450000|2024-08-07 04:54:10|6771.6|6756.6|6771.4|6756.4|6771.6|6756.6|6771.4|6756.4|1
1723006480000|2024-08-07 04:54:40|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1723006550000|2024-08-07 04:55:50|6771.6|6756.6|6771.7|6756.7|6771.7|6756.7|6771.6|6756.6|0
1723006770000|2024-08-07 04:59:30|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1723006790000|2024-08-07 04:59:50|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|10
1723006800000|2024-08-07 05:00:00|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1723006830000|2024-08-07 05:00:30|6779.5|6764.5|6779.1|6764.1|6779.5|6764.5|6779.1|6764.1|4
1723006860000|2024-08-07 05:01:00|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723007380000|2024-08-07 05:09:40|6779.1|6764.1|6778.9|6763.9|6779.1|6764.1|6778.9|6763.9|0
1723007490000|2024-08-07 05:11:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723007500000|2024-08-07 05:11:40|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723007550000|2024-08-07 05:12:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723007560000|2024-08-07 05:12:40|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723007570000|2024-08-07 05:12:50|6779.3|6764.3|6778.9|6763.9|6779.3|6764.3|6778.9|6763.9|0
1723007590000|2024-08-07 05:13:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723007610000|2024-08-07 05:13:30|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723007730000|2024-08-07 05:15:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723007740000|2024-08-07 05:15:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1723007760000|2024-08-07 05:16:00|6778.8|6763.8|6778.9|6763.9|6778.9|6763.9|6778.8|6763.8|0
1723007770000|2024-08-07 05:16:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723008030000|2024-08-07 05:20:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1723008060000|2024-08-07 05:21:00|6780.1|6765.1|6780.5|6765.5|6780.5|6765.5|6780.1|6765.1|0
1723008070000|2024-08-07 05:21:10|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723008280000|2024-08-07 05:24:40|6781.5|6766.5|6781.9|6766.9|6781.9|6766.9|6781.5|6766.5|1
1723008290000|2024-08-07 05:24:50|6782.2|6767.2|6782.4|6767.4|6782.4|6767.4|6782.2|6767.2|0
1723008360000|2024-08-07 05:26:00|6782.7|6767.7|6782.9|6767.9|6782.9|6767.9|6782.7|6767.7|0
1723008370000|2024-08-07 05:26:10|6783.2|6768.2|6784.3|6769.3|6784.3|6769.3|6783.2|6768.2|0
1723008440000|2024-08-07 05:27:20|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1723008470000|2024-08-07 05:27:50|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1723008480000|2024-08-07 05:28:00|6786.2|6771.2|6790.7|6775.7|6790.8|6775.8|6786.2|6771.2|1
1723008490000|2024-08-07 05:28:10|6790.3|6775.3|6790.7|6775.7|6790.7|6775.7|6790.3|6775.3|1
1723008500000|2024-08-07 05:28:20|6791.4|6776.4|6791.7|6776.7|6791.7|6776.7|6791.4|6776.4|3
1723008510000|2024-08-07 05:28:30|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|4
1723008520000|2024-08-07 05:28:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1723008530000|2024-08-07 05:28:50|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|2
1723008600000|2024-08-07 05:30:00|6792.6|6777.6|6791.2|6776.2|6792.6|6777.6|6791.2|6776.2|10
1723008630000|2024-08-07 05:30:30|||||||||1
1723008650000|2024-08-07 05:30:50|6789.2|6774.2|6786.9|6771.9|6789.2|6774.2|6786.8|6771.8|3
1723008660000|2024-08-07 05:31:00|6787|6772|6787|6772|6787|6772|6786.5|6771.5|0
1723008670000|2024-08-07 05:31:10|6786.5|6771.5|6787|6772|6787|6772|6786.5|6771.5|0
1723008720000|2024-08-07 05:32:00|6786.7|6771.7|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1723008770000|2024-08-07 05:32:50|6787|6772|6785|6770|6787|6772|6784.9|6769.9|0
1723008810000|2024-08-07 05:33:30|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784|6769|1
1723008830000|2024-08-07 05:33:50|6784.9|6769.9|6785.2|6770.2|6785.2|6770.2|6784.9|6769.9|0
1723008890000|2024-08-07 05:34:50|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723008930000|2024-08-07 05:35:30|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723008940000|2024-08-07 05:35:40|6783|6768|6783|6768|6783|6768|6783|6768|1
1723008970000|2024-08-07 05:36:10|6782|6767|6782|6767|6782|6767|6782|6767|5
1723008990000|2024-08-07 05:36:30|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1723009080000|2024-08-07 05:38:00|6782|6767|6782|6767|6782|6767|6782|6767|1
1723009090000|2024-08-07 05:38:10|6781.7|6766.7|6780.8|6765.8|6781.7|6766.7|6780.8|6765.8|1
1723009130000|2024-08-07 05:38:50|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1723009140000|2024-08-07 05:39:00|6781.6|6766.6|6782.2|6767.2|6782.2|6767.2|6781.6|6766.6|1
1723009190000|2024-08-07 05:39:50|6782.5|6767.5|6783.2|6768.2|6783.2|6768.2|6782.5|6767.5|0
1723009200000|2024-08-07 05:40:00|6782.8|6767.8|6782.7|6767.7|6782.8|6767.8|6782.7|6767.7|0
1723009220000|2024-08-07 05:40:20|6783|6768|6783.5|6768.5|6783.5|6768.5|6783|6768|0
1723009230000|2024-08-07 05:40:30|6783.7|6768.7|6782.7|6767.7|6783.7|6768.7|6782.7|6767.7|0
1723009260000|2024-08-07 05:41:00|6782|6767|6779.6|6764.6|6782|6767|6779.6|6764.6|1
1723009280000|2024-08-07 05:41:20|6779.5|6764.5|6779|6764|6779.5|6764.5|6779|6764|3
1723009290000|2024-08-07 05:41:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723009300000|2024-08-07 05:41:40|6779|6764|6777.5|6762.5|6779|6764|6777.5|6762.5|1
1723009310000|2024-08-07 05:41:50|6777.2|6762.2|6778.3|6763.3|6778.3|6763.3|6775.8|6760.8|2
1723009320000|2024-08-07 05:42:00|6776.5|6761.5|6777.6|6762.6|6777.6|6762.6|6776.5|6761.5|4
1723009420000|2024-08-07 05:43:40|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1723009430000|2024-08-07 05:43:50|6777.5|6762.5|6777.1|6762.1|6777.5|6762.5|6777.1|6762.1|1
1723009450000|2024-08-07 05:44:10|6779|6764|6779|6764|6779|6764|6779|6764|4
1723009500000|2024-08-07 05:45:00|6778|6763|6778|6763|6778|6763|6778|6763|0
1723009510000|2024-08-07 05:45:10|6778.3|6763.3|6778|6763|6778.3|6763.3|6778|6763|5
1723009540000|2024-08-07 05:45:40|6778.3|6763.3|6778|6763|6778.3|6763.3|6778|6763|0
1723009560000|2024-08-07 05:46:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723009700000|2024-08-07 05:48:20|6778|6763|6778|6763|6778|6763|6778|6763|0
1723009730000|2024-08-07 05:48:50|6778.5|6763.5|6778|6763|6778.5|6763.5|6778|6763|0
1723009760000|2024-08-07 05:49:20|6777.6|6762.6|6778|6763|6778|6763|6777.6|6762.6|0
1723009770000|2024-08-07 05:49:30|6777.6|6762.6|6778|6763|6778|6763|6777.6|6762.6|0
1723009780000|2024-08-07 05:49:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1723009790000|2024-08-07 05:49:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1723009810000|2024-08-07 05:50:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1723009860000|2024-08-07 05:51:00|6778|6763|6778|6763|6778|6763|6778|6763|0
1723009880000|2024-08-07 05:51:20|6777.3|6762.3|6776.8|6761.8|6777.3|6762.3|6776.5|6761.5|0
1723009900000|2024-08-07 05:51:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1723009910000|2024-08-07 05:51:50|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1723009950000|2024-08-07 05:52:30|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|1
1723009980000|2024-08-07 05:53:00|6773.3|6758.3|6774|6759|6774|6759|6773.3|6758.3|1
1723010030000|2024-08-07 05:53:50|6774.7|6759.7|6774.8|6759.8|6774.8|6759.8|6774.3|6759.3|0
1723010070000|2024-08-07 05:54:30|6775|6760|6775|6760|6775|6760|6775|6760|0
1723010090000|2024-08-07 05:54:50|6776|6761|6776|6761|6776|6761|6776|6761|0
1723010120000|2024-08-07 05:55:20|6773.6|6758.6|6772.9|6757.9|6773.6|6758.6|6772.9|6757.9|2
1723010130000|2024-08-07 05:55:30|6772.8|6757.8|6773.1|6758.1|6774.1|6759.1|6772.8|6757.8|1
1723010140000|2024-08-07 05:55:40|6773.4|6758.4|6773.8|6758.8|6774.5|6759.5|6773.4|6758.4|1
1723010150000|2024-08-07 05:55:50|6774.3|6759.3|6774|6759|6774.5|6759.5|6773.5|6758.5|2
1723010160000|2024-08-07 05:56:00|6774.3|6759.3|6774.7|6759.7|6775.5|6760.5|6774|6759|1
1723010170000|2024-08-07 05:56:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723010180000|2024-08-07 05:56:20|6774.3|6759.3|6774.8|6759.8|6774.8|6759.8|6774|6759|0
1723010190000|2024-08-07 05:56:30|6774.5|6759.5|6774.8|6759.8|6774.8|6759.8|6774|6759|0
1723010200000|2024-08-07 05:56:40|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1723010210000|2024-08-07 05:56:50|6775.3|6760.3|6775.1|6760.1|6775.3|6760.3|6774.8|6759.8|0
1723010220000|2024-08-07 05:57:00|6775|6760|6775|6760|6775|6760|6775|6760|0
1723010250000|2024-08-07 05:57:30|6775.3|6760.3|6775|6760|6775.3|6760.3|6774.5|6759.5|0
1723010300000|2024-08-07 05:58:20|6775.3|6760.3|6775|6760|6775.3|6760.3|6775|6760|0
1723010310000|2024-08-07 05:58:30|6774.3|6759.3|6768.7|6753.7|6775|6760|6768.7|6753.7|8
1723010320000|2024-08-07 05:58:40|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1723010330000|2024-08-07 05:58:50|6768.7|6753.7|6769|6754|6769|6754|6768.7|6753.7|1
1723010340000|2024-08-07 05:59:00|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1723010350000|2024-08-07 05:59:10|6768.2|6753.2|6769.2|6754.2|6769.2|6754.2|6768.2|6753.2|9
1723010360000|2024-08-07 05:59:20|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6767.3|6752.3|8
1723010380000|2024-08-07 05:59:40|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1723010390000|2024-08-07 05:59:50|6769|6754|6769|6754|6769|6754|6769|6754|0
1723010410000|2024-08-07 06:00:10|6770|6755|6768.8|6753.8|6770|6755|6768.3|6753.3|1
1723010430000|2024-08-07 06:00:30|6769|6754|6769|6754|6769|6754|6769|6754|0
1723010450000|2024-08-07 06:00:50|6768.1|6753.1|6768.1|6753.1|6768.5|6753.5|6767.8|6752.8|0
1723010460000|2024-08-07 06:01:00|6768.5|6753.5|6770.1|6755.1|6771.5|6756.5|6768.5|6753.5|0
1723010470000|2024-08-07 06:01:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1723010490000|2024-08-07 06:01:30|6769.1|6754.1|6768.3|6753.3|6769.1|6754.1|6768.3|6753.3|0
1723010500000|2024-08-07 06:01:40|6768.6|6753.6|6769.5|6754.5|6769.5|6754.5|6768.6|6753.6|0
1723010510000|2024-08-07 06:01:50|6769|6754|6768.6|6753.6|6769|6754|6768.6|6753.6|0
1723010520000|2024-08-07 06:02:00|6769|6754|6768.1|6753.1|6769|6754|6767.5|6752.5|0
1723010530000|2024-08-07 06:02:10|6768.5|6753.5|6768.1|6753.1|6768.6|6753.6|6768.1|6753.1|0
1723010540000|2024-08-07 06:02:20|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723010580000|2024-08-07 06:03:00|6768.1|6753.1|6767.5|6752.5|6768.1|6753.1|6767.5|6752.5|2
1723010590000|2024-08-07 06:03:10|6767|6752|6766.7|6751.7|6767.5|6752.5|6766.7|6751.7|3
1723010600000|2024-08-07 06:03:20|6767|6752|6766.8|6751.8|6767|6752|6766.8|6751.8|2
1723010610000|2024-08-07 06:03:30|6767|6752|6760.3|6745.3|6767|6752|6759.3|6744.3|7
1723010620000|2024-08-07 06:03:40|6761|6746|6761.9|6746.9|6761.9|6746.9|6761|6746|0
1723010630000|2024-08-07 06:03:50|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723010650000|2024-08-07 06:04:10|6761.1|6746.1|6759.9|6744.9|6761.1|6746.1|6759.9|6744.9|2
1723010670000|2024-08-07 06:04:30|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1723010680000|2024-08-07 06:04:40|6758.9|6743.9|6759.6|6744.6|6759.9|6744.9|6758.9|6743.9|4
1723010690000|2024-08-07 06:04:50|6759.9|6744.9|6759.4|6744.4|6759.9|6744.9|6759.4|6744.4|0
1723010700000|2024-08-07 06:05:00|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.4|6744.4|0
1723010710000|2024-08-07 06:05:10|6759.6|6744.6|6759.4|6744.4|6759.6|6744.6|6759.4|6744.4|0
1723010720000|2024-08-07 06:05:20|6758.9|6743.9|6760.4|6745.4|6760.4|6745.4|6758.9|6743.9|4
1723010730000|2024-08-07 06:05:30|6760.1|6745.1|6759.9|6744.9|6760.1|6745.1|6759.9|6744.9|0
1723010740000|2024-08-07 06:05:40|6758.9|6743.9|6758.9|6743.9|6759.2|6744.2|6758.9|6743.9|27
1723010750000|2024-08-07 06:05:50|6759.3|6744.3|6759.9|6744.9|6760.3|6745.3|6758.9|6743.9|3
1723010770000|2024-08-07 06:06:10|6760.3|6745.3|6760.4|6745.4|6760.4|6745.4|6760.3|6745.3|0
1723010790000|2024-08-07 06:06:30|6759.1|6744.1|6759.8|6744.8|6759.9|6744.9|6759.1|6744.1|15
1723010810000|2024-08-07 06:06:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1723010830000|2024-08-07 06:07:10|6759.8|6744.8|6759.3|6744.3|6759.8|6744.8|6759.3|6744.3|1
1723010860000|2024-08-07 06:07:40|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|4
1723010880000|2024-08-07 06:08:00|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6761.7|6746.7|9
1723010890000|2024-08-07 06:08:10|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1723010900000|2024-08-07 06:08:20|6762.9|6747.9|6760.9|6745.9|6762.9|6747.9|6760.9|6745.9|3
1723010910000|2024-08-07 06:08:30|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1723010920000|2024-08-07 06:08:40|||||||||1
1723010950000|2024-08-07 06:09:10|6762.8|6747.8|6762.9|6747.9|6762.9|6747.9|6762.8|6747.8|0
1723010960000|2024-08-07 06:09:20|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723010970000|2024-08-07 06:09:30|6761.7|6746.7|6761.1|6746.1|6761.7|6746.7|6761.1|6746.1|0
1723010980000|2024-08-07 06:09:40|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|2
1723010990000|2024-08-07 06:09:50|6763.9|6748.9|6769.1|6754.1|6769.1|6754.1|6763.4|6748.4|34
1723011000000|2024-08-07 06:10:00|6766.6|6751.6|6768.8|6753.8|6768.8|6753.8|6766.6|6751.6|4
1723011010000|2024-08-07 06:10:10|6768.6|6753.6|6766.1|6751.1|6768.6|6753.6|6766.1|6751.1|19
1723011020000|2024-08-07 06:10:20|6770.3|6755.3|6767.3|6752.3|6770.4|6755.4|6766.9|6751.9|54
1723011030000|2024-08-07 06:10:30|6768.3|6753.3|6768.2|6753.2|6768.9|6753.9|6767.6|6752.6|0
1723011040000|2024-08-07 06:10:40|6768.4|6753.4|6767.4|6752.4|6768.8|6753.8|6767.1|6752.1|2
1723011070000|2024-08-07 06:11:10|6767.8|6752.8|6767.7|6752.7|6768.2|6753.2|6767.7|6752.7|0
1723011090000|2024-08-07 06:11:30|6768.2|6753.2|6767.6|6752.6|6768.2|6753.2|6767.6|6752.6|0
1723011100000|2024-08-07 06:11:40|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723011110000|2024-08-07 06:11:50|6766.1|6751.1|6765.4|6750.4|6766.1|6751.1|6765.4|6750.4|0
1723011120000|2024-08-07 06:12:00|6765.3|6750.3|6765.6|6750.6|6766.1|6751.1|6765.3|6750.3|0
1723011130000|2024-08-07 06:12:10|6766.1|6751.1|6764.8|6749.8|6766.1|6751.1|6764.8|6749.8|0
1723011140000|2024-08-07 06:12:20|6765.1|6750.1|6765.4|6750.4|6765.4|6750.4|6765.1|6750.1|0
1723011150000|2024-08-07 06:12:30|6765.6|6750.6|6763.2|6748.2|6765.6|6750.6|6763|6748|0
1723011160000|2024-08-07 06:12:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723011180000|2024-08-07 06:13:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1723011250000|2024-08-07 06:14:10|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723011320000|2024-08-07 06:15:20|6762.4|6747.4|6762.6|6747.6|6762.6|6747.6|6762|6747|0
1723011330000|2024-08-07 06:15:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723011360000|2024-08-07 06:16:00|6763|6748|6762|6747|6763|6748|6761|6746|0
1723011370000|2024-08-07 06:16:10|6761.3|6746.3|6761.3|6746.3|6762|6747|6761|6746|0
1723011380000|2024-08-07 06:16:20|6761.7|6746.7|6762|6747|6762|6747|6761|6746|0
1723011390000|2024-08-07 06:16:30|6761.3|6746.3|6762|6747|6762|6747|6761|6746|0
1723011400000|2024-08-07 06:16:40|6760.6|6745.6|6760|6745|6760.6|6745.6|6760|6745|0
1723011410000|2024-08-07 06:16:50|6762|6747|6761.7|6746.7|6762|6747|6760|6745|9
1723011420000|2024-08-07 06:17:00|6761.5|6746.5|6761.4|6746.4|6762|6747|6761.4|6746.4|0
1723011430000|2024-08-07 06:17:10|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723011440000|2024-08-07 06:17:20|6762.5|6747.5|6762.7|6747.7|6762.7|6747.7|6762|6747|0
1723011450000|2024-08-07 06:17:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723011460000|2024-08-07 06:17:40|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|0
1723011480000|2024-08-07 06:18:00|6762.7|6747.7|6762.2|6747.2|6764|6749|6761.9|6746.9|0
1723011500000|2024-08-07 06:18:20|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723011520000|2024-08-07 06:18:40|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1723011570000|2024-08-07 06:19:30|6762.2|6747.2|6761.7|6746.7|6762.2|6747.2|6761.7|6746.7|0
1723011590000|2024-08-07 06:19:50|6762|6747|6761.7|6746.7|6762|6747|6761.7|6746.7|0
1723011600000|2024-08-07 06:20:00|6761.4|6746.4|6760.2|6745.2|6761.9|6746.9|6760.2|6745.2|6
1723011620000|2024-08-07 06:20:20|6760.9|6745.9|6761|6746|6761.7|6746.7|6759.9|6744.9|0
1723011630000|2024-08-07 06:20:30|6761.4|6746.4|6761.4|6746.4|6761.5|6746.5|6761|6746|0
1723011640000|2024-08-07 06:20:40|6760.5|6745.5|6759.5|6744.5|6761.4|6746.4|6759.5|6744.5|3
1723011650000|2024-08-07 06:20:50|6761|6746|6761|6746|6761|6746|6761|6746|0
1723011660000|2024-08-07 06:21:00|6760.9|6745.9|6760|6745|6760.9|6745.9|6760|6745|6
1723011670000|2024-08-07 06:21:10|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1723011690000|2024-08-07 06:21:30|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1723011720000|2024-08-07 06:22:00|6760.5|6745.5|6760.2|6745.2|6760.5|6745.5|6760.2|6745.2|2
1723011730000|2024-08-07 06:22:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1723011750000|2024-08-07 06:22:30|6759.4|6744.4|6759.7|6744.7|6759.7|6744.7|6759.4|6744.4|2
1723011780000|2024-08-07 06:23:00|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|0
1723011790000|2024-08-07 06:23:10|6760|6745|6761.4|6746.4|6761.4|6746.4|6760|6745|3
1723011800000|2024-08-07 06:23:20|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1723011850000|2024-08-07 06:24:10|6762.1|6747.1|6761.7|6746.7|6762.2|6747.2|6761.7|6746.7|0
1723011860000|2024-08-07 06:24:20|6762.1|6747.1|6762.2|6747.2|6762.2|6747.2|6762.1|6747.1|0
1723011870000|2024-08-07 06:24:30|6762.7|6747.7|6763.4|6748.4|6763.4|6748.4|6762.7|6747.7|2
1723011880000|2024-08-07 06:24:40|6763.7|6748.7|6763.6|6748.6|6763.7|6748.7|6763.6|6748.6|0
1723011900000|2024-08-07 06:25:00|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1723011910000|2024-08-07 06:25:10|6766.3|6751.3|6765.9|6750.9|6766.3|6751.3|6765.9|6750.9|0
1723011940000|2024-08-07 06:25:40|6766.6|6751.6|6764.6|6749.6|6767.2|6752.2|6764.6|6749.6|1
1723011950000|2024-08-07 06:25:50|6765.1|6750.1|6765.2|6750.2|6765.2|6750.2|6765.1|6750.1|0
1723011990000|2024-08-07 06:26:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|4
1723012000000|2024-08-07 06:26:40|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723012010000|2024-08-07 06:26:50|6763.4|6748.4|6763.1|6748.1|6763.4|6748.4|6763.1|6748.1|0
1723012030000|2024-08-07 06:27:10|6764.8|6749.8|6764.9|6749.9|6764.9|6749.9|6764.8|6749.8|1
1723012040000|2024-08-07 06:27:20|6764.5|6749.5|6763.1|6748.1|6764.5|6749.5|6763.1|6748.1|1
1723012050000|2024-08-07 06:27:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723012060000|2024-08-07 06:27:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723012110000|2024-08-07 06:28:30|6763.7|6748.7|6764.4|6749.4|6764.4|6749.4|6763.7|6748.7|0
1723012120000|2024-08-07 06:28:40|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1723012150000|2024-08-07 06:29:10|6765.2|6750.2|6765.4|6750.4|6765.4|6750.4|6765.2|6750.2|0
1723012170000|2024-08-07 06:29:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723012190000|2024-08-07 06:29:50|6764.9|6749.9|6764.6|6749.6|6764.9|6749.9|6764.6|6749.6|0
1723012200000|2024-08-07 06:30:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1723012220000|2024-08-07 06:30:20|6766|6751|6767.9|6752.9|6767.9|6752.9|6766|6751|0
1723012240000|2024-08-07 06:30:40|6767.6|6752.6|6767.3|6752.3|6767.6|6752.6|6767.3|6752.3|4
1723012250000|2024-08-07 06:30:50|6767|6752|6765.2|6750.2|6767|6752|6765.2|6750.2|1
1723012270000|2024-08-07 06:31:10|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1723012300000|2024-08-07 06:31:40|6764.2|6749.2|6763.7|6748.7|6764.2|6749.2|6763.7|6748.7|2
1723012320000|2024-08-07 06:32:00|6764.1|6749.1|6765.7|6750.7|6765.7|6750.7|6764.1|6749.1|0
1723012330000|2024-08-07 06:32:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1723012360000|2024-08-07 06:32:40|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723012390000|2024-08-07 06:33:10|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723012400000|2024-08-07 06:33:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723012410000|2024-08-07 06:33:30|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|4
1723012420000|2024-08-07 06:33:40|6761.1|6746.1|6760.9|6745.9|6761.1|6746.1|6760.9|6745.9|0
1723012470000|2024-08-07 06:34:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723012480000|2024-08-07 06:34:40|6761.9|6746.9|6764.2|6749.2|6764.7|6749.7|6761.9|6746.9|4
1723012490000|2024-08-07 06:34:50|6763.9|6748.9|6763.7|6748.7|6763.9|6748.9|6763.7|6748.7|0
1723012500000|2024-08-07 06:35:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1723012510000|2024-08-07 06:35:10|6763.7|6748.7|6764.2|6749.2|6764.2|6749.2|6763.7|6748.7|0
1723012560000|2024-08-07 06:36:00|6763.9|6748.9|6763.7|6748.7|6764.1|6749.1|6763.7|6748.7|0
1723012570000|2024-08-07 06:36:10|6764.1|6749.1|6763.7|6748.7|6764.1|6749.1|6763.7|6748.7|0
1723012590000|2024-08-07 06:36:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723012600000|2024-08-07 06:36:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723012610000|2024-08-07 06:36:50|6763.9|6748.9|6764.2|6749.2|6764.7|6749.7|6763.9|6748.9|1
1723012620000|2024-08-07 06:37:00|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723012630000|2024-08-07 06:37:10|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|5
1723012650000|2024-08-07 06:37:30|6761.9|6746.9|6762.9|6747.9|6762.9|6747.9|6761.9|6746.9|0
1723012660000|2024-08-07 06:37:40|6760.2|6745.2|6761.1|6746.1|6761.1|6746.1|6760.2|6745.2|25
1723012700000|2024-08-07 06:38:20|6761.4|6746.4|6761.6|6746.6|6761.6|6746.6|6761.4|6746.4|0
1723012710000|2024-08-07 06:38:30|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1723012740000|2024-08-07 06:39:00|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|2
1723012750000|2024-08-07 06:39:10|6760.2|6745.2|6760.1|6745.1|6760.6|6745.6|6760.1|6745.1|7
1723012760000|2024-08-07 06:39:20|6759.9|6744.9|6759.2|6744.2|6759.9|6744.9|6759.2|6744.2|1
1723012780000|2024-08-07 06:39:40|6759.4|6744.4|6759.7|6744.7|6759.7|6744.7|6759.4|6744.4|0
1723012800000|2024-08-07 06:40:00|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.2|6744.2|0
1723012810000|2024-08-07 06:40:10|6759.7|6744.7|6762.4|6747.4|6762.4|6747.4|6759.7|6744.7|10
1723012820000|2024-08-07 06:40:20|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723012830000|2024-08-07 06:40:30|6765.2|6750.2|6765.6|6750.6|6765.6|6750.6|6765.2|6750.2|1
1723012840000|2024-08-07 06:40:40|6766.4|6751.4|6760.4|6745.4|6766.4|6751.4|6760.4|6745.4|18
1723012850000|2024-08-07 06:40:50|6760.2|6745.2|6759.9|6744.9|6760.9|6745.9|6759.9|6744.9|4
1723012900000|2024-08-07 06:41:40|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|0
1723012920000|2024-08-07 06:42:00|6759.2|6744.2|6759.9|6744.9|6759.9|6744.9|6759.2|6744.2|0
1723013000000|2024-08-07 06:43:20|6760.9|6745.9|6759.9|6744.9|6760.9|6745.9|6759.9|6744.9|6
1723013010000|2024-08-07 06:43:30|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|0
1723013020000|2024-08-07 06:43:40|6760.1|6745.1|6760.2|6745.2|6760.2|6745.2|6760.1|6745.1|1
1723013060000|2024-08-07 06:44:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1723013080000|2024-08-07 06:44:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1723013100000|2024-08-07 06:45:00|6759.6|6744.6|6760.2|6745.2|6760.2|6745.2|6759.6|6744.6|0
1723013120000|2024-08-07 06:45:20|6759.2|6744.2|6760.2|6745.2|6760.2|6745.2|6759.2|6744.2|1
1723013130000|2024-08-07 06:45:30|6760.1|6745.1|6759.7|6744.7|6760.1|6745.1|6759.7|6744.7|0
1723013140000|2024-08-07 06:45:40|6759.6|6744.6|6759.7|6744.7|6760.1|6745.1|6759.6|6744.6|0
1723013160000|2024-08-07 06:46:00|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1723013170000|2024-08-07 06:46:10|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|0
1723013200000|2024-08-07 06:46:40|6760.2|6745.2|6760.9|6745.9|6761.2|6746.2|6760.2|6745.2|1
1723013250000|2024-08-07 06:47:30|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1723013270000|2024-08-07 06:47:50|6760.9|6745.9|6760.8|6745.8|6760.9|6745.9|6760.8|6745.8|0
1723013280000|2024-08-07 06:48:00|6761.1|6746.1|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|0
1723013320000|2024-08-07 06:48:40|6760.1|6745.1|6758.6|6743.6|6760.1|6745.1|6758.3|6743.3|2
1723013340000|2024-08-07 06:49:00|6758.8|6743.8|6759.4|6744.4|6759.4|6744.4|6758.8|6743.8|0
1723013360000|2024-08-07 06:49:20|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|4
1723013370000|2024-08-07 06:49:30|6758.9|6743.9|6754.1|6739.1|6758.9|6743.9|6753.4|6738.4|129
1723013380000|2024-08-07 06:49:40|6754.2|6739.2|6753.4|6738.4|6754.2|6739.2|6753.4|6738.4|0
1723013390000|2024-08-07 06:49:50|6753.3|6738.3|6748.5|6733.5|6753.3|6738.3|6747.1|6732.1|11
1723013400000|2024-08-07 06:50:00|6748.1|6733.1|6749.1|6734.1|6749.1|6734.1|6748|6733|1
1723013410000|2024-08-07 06:50:10|6749.5|6734.5|6751.7|6736.7|6752|6737|6749.5|6734.5|3
1723013430000|2024-08-07 06:50:30|6750|6735|6750|6735|6750|6735|6750|6735|4
1723013440000|2024-08-07 06:50:40|6749.8|6734.8|6747.4|6732.4|6749.8|6734.8|6747.4|6732.4|69
1723013460000|2024-08-07 06:51:00|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|1
1723013490000|2024-08-07 06:51:30|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|1
1723013500000|2024-08-07 06:51:40|6747.8|6732.8|6749|6734|6749|6734|6747.4|6732.4|5
1723013520000|2024-08-07 06:52:00|6749.1|6734.1|6747.3|6732.3|6749.1|6734.1|6747.3|6732.3|4
1723013560000|2024-08-07 06:52:40|||||||||3
1723013580000|2024-08-07 06:53:00|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|4
1723013600000|2024-08-07 06:53:20|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|0
1723013620000|2024-08-07 06:53:40|6748.8|6733.8|6749.3|6734.3|6749.3|6734.3|6748.8|6733.8|0
1723013630000|2024-08-07 06:53:50|6747.9|6732.9|6747.6|6732.6|6747.9|6732.9|6747.6|6732.6|6
1723013640000|2024-08-07 06:54:00|6746.6|6731.6|6750.2|6735.2|6750.2|6735.2|6746.3|6731.3|44
1723013660000|2024-08-07 06:54:20|6749.2|6734.2|6749.5|6734.5|6749.5|6734.5|6748|6733|1
1723013680000|2024-08-07 06:54:40|6749.7|6734.7|6750|6735|6750|6735|6749.7|6734.7|0
1723013690000|2024-08-07 06:54:50|6750.3|6735.3|6750.5|6735.5|6750.5|6735.5|6750.3|6735.3|0
1723013700000|2024-08-07 06:55:00|6751|6736|6750.5|6735.5|6751|6736|6750.5|6735.5|0
1723013720000|2024-08-07 06:55:20|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|1
1723013740000|2024-08-07 06:55:40|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1723013750000|2024-08-07 06:55:50|6750.5|6735.5|6751|6736|6751|6736|6750.5|6735.5|1
1723013760000|2024-08-07 06:56:00|6752.5|6737.5|6754.5|6739.5|6754.5|6739.5|6752.5|6737.5|3
1723013780000|2024-08-07 06:56:20|6755|6740|6754.5|6739.5|6755|6740|6754.5|6739.5|0
1723013790000|2024-08-07 06:56:30|6755|6740|6754.5|6739.5|6755|6740|6754.5|6739.5|0
1723013810000|2024-08-07 06:56:50|6755|6740|6755|6740|6755|6740|6755|6740|0
1723013830000|2024-08-07 06:57:10|6755.7|6740.7|6755.9|6740.9|6756|6741|6755.7|6740.7|0
1723013860000|2024-08-07 06:57:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1723013880000|2024-08-07 06:58:00|6754.8|6739.8|6754|6739|6755|6740|6754|6739|0
1723013890000|2024-08-07 06:58:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1723013910000|2024-08-07 06:58:30|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1723013930000|2024-08-07 06:58:50|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1723013940000|2024-08-07 06:59:00|6753.2|6738.2|6753.4|6738.4|6753.4|6738.4|6753.2|6738.2|0
1723013970000|2024-08-07 06:59:30|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1723013990000|2024-08-07 06:59:50|6752.2|6737.2|6752.2|6737.2|6753.2|6738.2|6752.2|6737.2|5
1723014040000|2024-08-07 07:00:40|6748.9|6733.9|6747.4|6732.4|6748.9|6733.9|6747.4|6732.4|26
1723014060000|2024-08-07 07:01:00|6747.3|6732.3|6746.4|6731.4|6747.3|6732.3|6746.4|6731.4|25
1723014070000|2024-08-07 07:01:10|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|17
1723014080000|2024-08-07 07:01:20|||||||||1
1723014090000|2024-08-07 07:01:30|6746.8|6731.8|6746.8|6731.8|6747.3|6732.3|6746.8|6731.8|33
1723014110000|2024-08-07 07:01:50|6747.5|6732.5|6748.7|6733.7|6748.7|6733.7|6747.5|6732.5|0
1723014130000|2024-08-07 07:02:10|6749.2|6734.2|6748.8|6733.8|6749.2|6734.2|6748.8|6733.8|0
1723014170000|2024-08-07 07:02:50|6749.2|6734.2|6748.8|6733.8|6749.2|6734.2|6748.8|6733.8|0
1723014200000|2024-08-07 07:03:20|6748.7|6733.7|6746.9|6731.9|6748.7|6733.7|6746.7|6731.7|3
1723014210000|2024-08-07 07:03:30|6746.8|6731.8|6746.3|6731.3|6746.8|6731.8|6746.3|6731.3|1
1723014220000|2024-08-07 07:03:40|6745.3|6730.3|6745.5|6730.5|6745.5|6730.5|6745.3|6730.3|2
1723014240000|2024-08-07 07:04:00|6745.3|6730.3|6747.3|6732.3|6747.3|6732.3|6745|6730|2
1723014280000|2024-08-07 07:04:40|6748|6733|6748.5|6733.5|6749.2|6734.2|6748|6733|0
1723014290000|2024-08-07 07:04:50|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6748.5|6733.5|1
1723014300000|2024-08-07 07:05:00|6749.5|6734.5|6749.8|6734.8|6749.8|6734.8|6749.5|6734.5|0
1723014310000|2024-08-07 07:05:10|6749|6734|6749|6734|6749|6734|6749|6734|0
1723014320000|2024-08-07 07:05:20|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1723014330000|2024-08-07 07:05:30|6749|6734|6749.8|6734.8|6749.8|6734.8|6749|6734|0
1723014350000|2024-08-07 07:05:50|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|1
1723014360000|2024-08-07 07:06:00|6749.1|6734.1|6748.1|6733.1|6749.1|6734.1|6748.1|6733.1|2
1723014370000|2024-08-07 07:06:10|6747.7|6732.7|6747|6732|6747.7|6732.7|6747|6732|0
1723014390000|2024-08-07 07:06:30|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1723014410000|2024-08-07 07:06:50|6747.7|6732.7|6747.8|6732.8|6747.8|6732.8|6747.7|6732.7|0
1723014460000|2024-08-07 07:07:40|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|0
1723014510000|2024-08-07 07:08:30|6748|6733|6748.7|6733.7|6748.7|6733.7|6748|6733|4
1723014520000|2024-08-07 07:08:40|6748.2|6733.2|6748.7|6733.7|6748.7|6733.7|6748.2|6733.2|0
1723014560000|2024-08-07 07:09:20|6750|6735|6750.7|6735.7|6750.9|6735.9|6750|6735|5
1723014570000|2024-08-07 07:09:30|6750.5|6735.5|6749.2|6734.2|6751|6736|6749.2|6734.2|1
1723014580000|2024-08-07 07:09:40|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.2|6734.2|0
1723014590000|2024-08-07 07:09:50|6749.3|6734.3|6749.2|6734.2|6749.3|6734.3|6749.2|6734.2|0
1723014610000|2024-08-07 07:10:10|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|0
1723014660000|2024-08-07 07:11:00|6749.5|6734.5|6750.2|6735.2|6750.2|6735.2|6749.5|6734.5|0
1723014670000|2024-08-07 07:11:10|6750|6735|6748.7|6733.7|6750|6735|6748.7|6733.7|5
1723014710000|2024-08-07 07:11:50|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1723014720000|2024-08-07 07:12:00|6749|6734|6749.3|6734.3|6749.3|6734.3|6748.8|6733.8|0
1723014750000|2024-08-07 07:12:30|6748.8|6733.8|6749.2|6734.2|6749.2|6734.2|6748.8|6733.8|0
1723014760000|2024-08-07 07:12:40|6749.3|6734.3|6747.8|6732.8|6749.3|6734.3|6747.8|6732.8|2
1723014810000|2024-08-07 07:13:30|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|0
1723014860000|2024-08-07 07:14:20|6748|6733|6748.3|6733.3|6748.3|6733.3|6748|6733|0
1723014900000|2024-08-07 07:15:00|6748|6733|6748|6733|6748|6733|6748|6733|3
1723014910000|2024-08-07 07:15:10|6748.2|6733.2|6748.3|6733.3|6748.3|6733.3|6748.2|6733.2|0
1723014920000|2024-08-07 07:15:20|6749.7|6734.7|6750|6735|6750|6735|6749.7|6734.7|0
1723014930000|2024-08-07 07:15:30|||||||||1
1723014950000|2024-08-07 07:15:50|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1723014960000|2024-08-07 07:16:00|6750.2|6735.2|6748.5|6733.5|6750.2|6735.2|6748.5|6733.5|1
1723014970000|2024-08-07 07:16:10|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|0
1723015000000|2024-08-07 07:16:40|6748.7|6733.7|6749.7|6734.7|6749.7|6734.7|6748.7|6733.7|0
1723015010000|2024-08-07 07:16:50|6749|6734|6748.8|6733.8|6749|6734|6748.8|6733.8|0
1723015050000|2024-08-07 07:17:30|6751|6736|6750.5|6735.5|6751|6736|6750.5|6735.5|10
1723015060000|2024-08-07 07:17:40|6750.1|6735.1|6750|6735|6750.1|6735.1|6750|6735|0
1723015070000|2024-08-07 07:17:50|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1723015110000|2024-08-07 07:18:30|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1723015130000|2024-08-07 07:18:50|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1723015140000|2024-08-07 07:19:00|6749.2|6734.2|6752.3|6737.3|6752.3|6737.3|6748.7|6733.7|10
1723015150000|2024-08-07 07:19:10|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1723015170000|2024-08-07 07:19:30|6752|6737|6751|6736|6752|6737|6751|6736|2
1723015180000|2024-08-07 07:19:40|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1723015200000|2024-08-07 07:20:00|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1723015280000|2024-08-07 07:21:20|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|0
1723015300000|2024-08-07 07:21:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1723015400000|2024-08-07 07:23:20|6751.2|6736.2|6752|6737|6752.3|6737.3|6750.8|6735.8|0
1723015410000|2024-08-07 07:23:30|6751.8|6736.8|6751.1|6736.1|6751.8|6736.8|6751.1|6736.1|1
1723015420000|2024-08-07 07:23:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1723015480000|2024-08-07 07:24:40|6750.3|6735.3|6750.3|6735.3|6750.7|6735.7|6750.3|6735.3|0
1723015500000|2024-08-07 07:25:00|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1723015600000|2024-08-07 07:26:40|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1723015630000|2024-08-07 07:27:10|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1723015650000|2024-08-07 07:27:30|6751|6736|6751|6736|6751|6736|6751|6736|0
1723015660000|2024-08-07 07:27:40|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|0
1723015720000|2024-08-07 07:28:40|6752|6737|6751.2|6736.2|6752.7|6737.7|6751.2|6736.2|2
1723015730000|2024-08-07 07:28:50|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6
1723015740000|2024-08-07 07:29:00|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1723015750000|2024-08-07 07:29:10|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1723015770000|2024-08-07 07:29:30|6748.5|6733.5|6748.3|6733.3|6748.5|6733.5|6748.1|6733.1|0
1723015780000|2024-08-07 07:29:40|6748.7|6733.7|6748.8|6733.8|6748.8|6733.8|6748.7|6733.7|0
1723015790000|2024-08-07 07:29:50|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1723015800000|2024-08-07 07:30:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1723015830000|2024-08-07 07:30:30|6749.2|6734.2|6749.3|6734.3|6749.3|6734.3|6749.2|6734.2|0
1723015840000|2024-08-07 07:30:40|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1723015860000|2024-08-07 07:31:00|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1723015910000|2024-08-07 07:31:50|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|1
1723015930000|2024-08-07 07:32:10|6751.2|6736.2|6751.2|6736.2|6751.2|6736.2|6750.8|6735.8|5
1723015940000|2024-08-07 07:32:20|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1723015960000|2024-08-07 07:32:40|6751.3|6736.3|6751.7|6736.7|6751.8|6736.8|6751.3|6736.3|0
1723015970000|2024-08-07 07:32:50|6752.2|6737.2|6752.3|6737.3|6752.3|6737.3|6752.2|6737.2|0
1723015980000|2024-08-07 07:33:00|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|0
1723016000000|2024-08-07 07:33:20|6752.2|6737.2|6750.8|6735.8|6752.2|6737.2|6750.8|6735.8|3
1723016020000|2024-08-07 07:33:40|6751.2|6736.2|6751.3|6736.3|6751.3|6736.3|6751.2|6736.2|0
1723016030000|2024-08-07 07:33:50|6752|6737|6752.3|6737.3|6752.3|6737.3|6752|6737|0
1723016040000|2024-08-07 07:34:00|6751.6|6736.6|6751.5|6736.5|6751.6|6736.6|6751.5|6736.5|0
1723016050000|2024-08-07 07:34:10|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1723016070000|2024-08-07 07:34:30|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|0
1723016100000|2024-08-07 07:35:00|6752|6737|6752.3|6737.3|6752.3|6737.3|6752|6737|0
1723016110000|2024-08-07 07:35:10|6752|6737|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|0
1723016120000|2024-08-07 07:35:20|6751.8|6736.8|6751.8|6736.8|6752.3|6737.3|6751.8|6736.8|0
1723016150000|2024-08-07 07:35:50|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1723016170000|2024-08-07 07:36:10|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|0
1723016190000|2024-08-07 07:36:30|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|0
1723016200000|2024-08-07 07:36:40|6752.5|6737.5|6752.8|6737.8|6752.8|6737.8|6752.3|6737.3|0
1723016220000|2024-08-07 07:37:00|6752.5|6737.5|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|0
1723016230000|2024-08-07 07:37:10|6752.7|6737.7|6752.8|6737.8|6752.8|6737.8|6752.5|6737.5|0
1723016250000|2024-08-07 07:37:30|6752.3|6737.3|6752.8|6737.8|6752.8|6737.8|6752.3|6737.3|0
1723016290000|2024-08-07 07:38:10|6752.5|6737.5|6752.5|6737.5|6752.8|6737.8|6752.3|6737.3|0
1723016300000|2024-08-07 07:38:20|6752.7|6737.7|6752.8|6737.8|6752.8|6737.8|6752.7|6737.7|0
1723016320000|2024-08-07 07:38:40|6753.2|6738.2|6753.3|6738.3|6753.3|6738.3|6753.2|6738.2|0
1723016370000|2024-08-07 07:39:30|||||||||1
1723016400000|2024-08-07 07:40:00|6753.5|6738.5|6753.7|6738.7|6753.7|6738.7|6753.5|6738.5|0
1723016440000|2024-08-07 07:40:40|6753.3|6738.3|6752.3|6737.3|6753.3|6738.3|6752.3|6737.3|6
1723016460000|2024-08-07 07:41:00|6753.9|6738.9|6754.2|6739.2|6754.2|6739.2|6753.9|6738.9|25
1723016470000|2024-08-07 07:41:10|6754|6739|6754|6739|6754|6739|6754|6739|0
1723016500000|2024-08-07 07:41:40|6753.4|6738.4|6753.5|6738.5|6753.5|6738.5|6753.4|6738.4|0
1723016510000|2024-08-07 07:41:50|6753.9|6738.9|6753.5|6738.5|6753.9|6738.9|6753.5|6738.5|0
1723016520000|2024-08-07 07:42:00|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1723016530000|2024-08-07 07:42:10|6754|6739|6754|6739|6754|6739|6754|6739|0
1723016580000|2024-08-07 07:43:00|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|1
1723016680000|2024-08-07 07:44:40|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|0
1723016730000|2024-08-07 07:45:30|6752.5|6737.5|6752.2|6737.2|6752.5|6737.5|6752.2|6737.2|1
1723016810000|2024-08-07 07:46:50|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1723016820000|2024-08-07 07:47:00|6752.9|6737.9|6750.4|6735.4|6752.9|6737.9|6750.4|6735.4|8
1723016900000|2024-08-07 07:48:20|6751.4|6736.4|6751.7|6736.7|6751.7|6736.7|6751.4|6736.4|2
1723016940000|2024-08-07 07:49:00|||||||||2
1723017000000|2024-08-07 07:50:00|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|2
1723017060000|2024-08-07 07:51:00|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1723017100000|2024-08-07 07:51:40|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|1
1723017120000|2024-08-07 07:52:00|6753.6|6738.6|6753.4|6738.4|6753.6|6738.6|6753.1|6738.1|2
1723017130000|2024-08-07 07:52:10|6753.5|6738.5|6753.3|6738.3|6753.5|6738.5|6753|6738|0
1723017150000|2024-08-07 07:52:30|6753.5|6738.5|6754|6739|6754|6739|6753.5|6738.5|0
1723017220000|2024-08-07 07:53:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|3
1723017240000|2024-08-07 07:54:00|6754.1|6739.1|6753|6738|6754.1|6739.1|6753|6738|2
1723017250000|2024-08-07 07:54:10|6752.1|6737.1|6753|6738|6753|6738|6752.1|6737.1|0
1723017270000|2024-08-07 07:54:30|6752.8|6737.8|6752.1|6737.1|6752.8|6737.8|6752.1|6737.1|1
1723017290000|2024-08-07 07:54:50|6752.5|6737.5|6752.6|6737.6|6752.6|6737.6|6752.5|6737.5|0
1723017300000|2024-08-07 07:55:00|6752.2|6737.2|6752.6|6737.6|6752.6|6737.6|6752.1|6737.1|0
1723017310000|2024-08-07 07:55:10|6752.2|6737.2|6752.6|6737.6|6752.6|6737.6|6752.1|6737.1|0
1723017320000|2024-08-07 07:55:20|6752.2|6737.2|6752.7|6737.7|6752.7|6737.7|6752.2|6737.2|0
1723017340000|2024-08-07 07:55:40|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|0
1723017350000|2024-08-07 07:55:50|6752.2|6737.2|6752.1|6737.1|6752.2|6737.2|6752.1|6737.1|0
1723017370000|2024-08-07 07:56:10|6752.5|6737.5|6752.1|6737.1|6752.6|6737.6|6752.1|6737.1|0
1723017380000|2024-08-07 07:56:20|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.3|6737.3|0
1723017390000|2024-08-07 07:56:30|6752.3|6737.3|6752.1|6737.1|6752.3|6737.3|6752.1|6737.1|0
1723017400000|2024-08-07 07:56:40|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|0
1723017420000|2024-08-07 07:57:00|6752.3|6737.3|6752.6|6737.6|6752.6|6737.6|6752.3|6737.3|0
1723017430000|2024-08-07 07:57:10|6752.1|6737.1|6752.1|6737.1|6752.6|6737.6|6752.1|6737.1|0
1723017440000|2024-08-07 07:57:20|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.1|6737.1|0
1723017460000|2024-08-07 07:57:40|6752.1|6737.1|6752.1|6737.1|6752.6|6737.6|6752.1|6737.1|0
1723017480000|2024-08-07 07:58:00|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1723017490000|2024-08-07 07:58:10|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|0
1723017500000|2024-08-07 07:58:20|6752.3|6737.3|6752.1|6737.1|6752.3|6737.3|6752.1|6737.1|0
1723017510000|2024-08-07 07:58:30|6752.5|6737.5|6752.6|6737.6|6752.6|6737.6|6752.5|6737.5|0
1723017600000|2024-08-07 08:00:00|6753.1|6738.1|6753.1|6738.1|6753.5|6738.5|6753|6738|2
1723017610000|2024-08-07 08:00:10|6753|6738|6751.6|6736.6|6753|6738|6751.6|6736.6|1
1723017620000|2024-08-07 08:00:20|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|0
1723017630000|2024-08-07 08:00:30|6750.8|6735.8|6750.6|6735.6|6750.8|6735.8|6750.6|6735.6|0
1723017680000|2024-08-07 08:01:20|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|1
1723017700000|2024-08-07 08:01:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1723017720000|2024-08-07 08:02:00|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1723017760000|2024-08-07 08:02:40|6751.3|6736.3|6751.6|6736.6|6751.6|6736.6|6751.3|6736.3|2
1723017790000|2024-08-07 08:03:10|6751.3|6736.3|6751.3|6736.3|6751.6|6736.6|6751.3|6736.3|0
1723017800000|2024-08-07 08:03:20|6751.6|6736.6|6751.3|6736.3|6751.6|6736.6|6751.3|6736.3|0
1723017810000|2024-08-07 08:03:30|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|0
1723017900000|2024-08-07 08:05:00|6751.3|6736.3|6750.3|6735.3|6751.3|6736.3|6750.3|6735.3|1
1723017960000|2024-08-07 08:06:00|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|1
1723017990000|2024-08-07 08:06:30|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|1
1723018000000|2024-08-07 08:06:40|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1723018010000|2024-08-07 08:06:50|6750.6|6735.6|6750.8|6735.8|6750.8|6735.8|6750.6|6735.6|0
1723018040000|2024-08-07 08:07:20|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1723018050000|2024-08-07 08:07:30|6750.8|6735.8|6751.1|6736.1|6751.1|6736.1|6750.8|6735.8|0
1723018060000|2024-08-07 08:07:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1723018210000|2024-08-07 08:10:10|6751.1|6736.1|6750.6|6735.6|6751.1|6736.1|6750.6|6735.6|0
1723018230000|2024-08-07 08:10:30|||||||||1
1723018270000|2024-08-07 08:11:10|6751|6736|6751.6|6736.6|6751.6|6736.6|6751|6736|4
1723018280000|2024-08-07 08:11:20|6751.8|6736.8|6752.1|6737.1|6752.1|6737.1|6751.8|6736.8|1
1723018290000|2024-08-07 08:11:30|6752|6737|6752|6737|6752|6737|6752|6737|1
1723018300000|2024-08-07 08:11:40|6751.5|6736.5|6752.1|6737.1|6752.1|6737.1|6751.5|6736.5|1
1723018360000|2024-08-07 08:12:40|6752|6737|6752.1|6737.1|6752.3|6737.3|6752|6737|1
1723018380000|2024-08-07 08:13:00|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|5
1723018390000|2024-08-07 08:13:10|6753|6738|6753|6738|6753|6738|6753|6738|0
1723018400000|2024-08-07 08:13:20|6753.3|6738.3|6754|6739|6754|6739|6753.3|6738.3|1
1723018410000|2024-08-07 08:13:30|6754.6|6739.6|6758.5|6743.5|6758.8|6743.8|6754.6|6739.6|3
1723018420000|2024-08-07 08:13:40|6758.8|6743.8|6760|6745|6760|6745|6758.8|6743.8|1
1723018440000|2024-08-07 08:14:00|6760.7|6745.7|6761.3|6746.3|6761.3|6746.3|6760.7|6745.7|0
1723018490000|2024-08-07 08:14:50|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|1
1723018500000|2024-08-07 08:15:00|6762.7|6747.7|6763.2|6748.2|6763.2|6748.2|6762.7|6747.7|0
1723018510000|2024-08-07 08:15:10|6762.8|6747.8|6762.7|6747.7|6762.8|6747.8|6762.7|6747.7|0
1723018520000|2024-08-07 08:15:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|3
1723018540000|2024-08-07 08:15:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1723018560000|2024-08-07 08:16:00|6765.6|6750.6|6766|6751|6766|6751|6765.6|6750.6|2
1723018570000|2024-08-07 08:16:10|||||||||1
1723018580000|2024-08-07 08:16:20|6766.1|6751.1|6763.8|6748.8|6766.1|6751.1|6763.8|6748.8|4
1723018590000|2024-08-07 08:16:30|6764.2|6749.2|6764.3|6749.3|6764.3|6749.3|6764.2|6749.2|0
1723018630000|2024-08-07 08:17:10|6763.6|6748.6|6762.5|6747.5|6763.6|6748.6|6762.5|6747.5|0
1723018660000|2024-08-07 08:17:40|6763.9|6748.9|6765|6750|6765|6750|6763.9|6748.9|2
1723018680000|2024-08-07 08:18:00|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723018690000|2024-08-07 08:18:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1723018720000|2024-08-07 08:18:40|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723018740000|2024-08-07 08:19:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1723018780000|2024-08-07 08:19:40|6765|6750|6765|6750|6765|6750|6765|6750|0
1723018790000|2024-08-07 08:19:50|6763|6748|6763|6748|6763|6748|6763|6748|2
1723018800000|2024-08-07 08:20:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1723018830000|2024-08-07 08:20:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1723018870000|2024-08-07 08:21:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1723018880000|2024-08-07 08:21:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1723018890000|2024-08-07 08:21:30|6764.2|6749.2|6763.8|6748.8|6764.2|6749.2|6762.5|6747.5|0
1723018920000|2024-08-07 08:22:00|6764.2|6749.2|6764.5|6749.5|6764.5|6749.5|6764.2|6749.2|0
1723018960000|2024-08-07 08:22:40|6765.5|6750.5|6766|6751|6766|6751|6765.5|6750.5|0
1723018970000|2024-08-07 08:22:50|6766.7|6751.7|6766.8|6751.8|6766.8|6751.8|6766.7|6751.7|0
1723018990000|2024-08-07 08:23:10|6766.5|6751.5|6766.3|6751.3|6766.5|6751.5|6766.3|6751.3|0
1723019000000|2024-08-07 08:23:20|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|1
1723019050000|2024-08-07 08:24:10|6767.2|6752.2|6767.3|6752.3|6767.3|6752.3|6767.2|6752.2|1
1723019070000|2024-08-07 08:24:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723019100000|2024-08-07 08:25:00|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|2
1723019110000|2024-08-07 08:25:10|6770.3|6755.3|6771.7|6756.7|6771.7|6756.7|6770.3|6755.3|1
1723019120000|2024-08-07 08:25:20|6771.3|6756.3|6771.2|6756.2|6771.3|6756.3|6771.2|6756.2|0
1723019130000|2024-08-07 08:25:30|6770.7|6755.7|6767|6752|6770.7|6755.7|6767|6752|4
1723019140000|2024-08-07 08:25:40|6768|6753|6766.3|6751.3|6768.3|6753.3|6766.3|6751.3|0
1723019150000|2024-08-07 08:25:50|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1723019160000|2024-08-07 08:26:00|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1723019170000|2024-08-07 08:26:10|6767|6752|6766.8|6751.8|6767|6752|6766.8|6751.8|0
1723019190000|2024-08-07 08:26:30|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723019210000|2024-08-07 08:26:50|6766.5|6751.5|6770|6755|6770|6755|6766.5|6751.5|11
1723019220000|2024-08-07 08:27:00|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723019230000|2024-08-07 08:27:10|6770|6755|6770|6755|6770|6755|6770|6755|0
1723019260000|2024-08-07 08:27:40|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723019340000|2024-08-07 08:29:00|6772.2|6757.2|6772.7|6757.7|6772.7|6757.7|6772.2|6757.2|2
1723019390000|2024-08-07 08:29:50|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723019440000|2024-08-07 08:30:40|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|1
1723019460000|2024-08-07 08:31:00|6770|6755|6769.7|6754.7|6770|6755|6769.7|6754.7|0
1723019470000|2024-08-07 08:31:10|6769.8|6754.8|6768.8|6753.8|6769.8|6754.8|6768.8|6753.8|0
1723019510000|2024-08-07 08:31:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1723019520000|2024-08-07 08:32:00|6768|6753|6768|6753|6768|6753|6768|6753|0
1723019530000|2024-08-07 08:32:10|6768.8|6753.8|6770.2|6755.2|6770.2|6755.2|6768.8|6753.8|0
1723019550000|2024-08-07 08:32:30|6770|6755|6770.5|6755.5|6770.9|6755.9|6770|6755|3
1723019560000|2024-08-07 08:32:40|6770.4|6755.4|6771.2|6756.2|6771.2|6756.2|6770.4|6755.4|2
1723019570000|2024-08-07 08:32:50|6773.2|6758.2|6774.4|6759.4|6774.4|6759.4|6773.2|6758.2|1
1723019590000|2024-08-07 08:33:10|6772.7|6757.7|6773.9|6758.9|6773.9|6758.9|6772.7|6757.7|3
1723019620000|2024-08-07 08:33:40|||||||||1
1723019640000|2024-08-07 08:34:00|6773.5|6758.5|6774|6759|6774.4|6759.4|6773.5|6758.5|0
1723019650000|2024-08-07 08:34:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|1
1723019660000|2024-08-07 08:34:20|||||||||4
1723019710000|2024-08-07 08:35:10|6773.3|6758.3|6772.7|6757.7|6773.3|6758.3|6772.7|6757.7|2
1723019720000|2024-08-07 08:35:20|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|2
1723019750000|2024-08-07 08:35:50|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1723019810000|2024-08-07 08:36:50|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|1
1723019820000|2024-08-07 08:37:00|6775.2|6760.2|6775.5|6760.5|6775.5|6760.5|6775.2|6760.2|1
1723019860000|2024-08-07 08:37:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1723019890000|2024-08-07 08:38:10|6780|6765|6777.2|6762.2|6780|6765|6777.2|6762.2|5
1723019900000|2024-08-07 08:38:20|6777.7|6762.7|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|0
1723019910000|2024-08-07 08:38:30|6777|6762|6776.5|6761.5|6777|6762|6776.5|6761.5|1
1723019920000|2024-08-07 08:38:40|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723019930000|2024-08-07 08:38:50|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1723019960000|2024-08-07 08:39:20|6775.3|6760.3|6776.2|6761.2|6776.5|6761.5|6775.2|6760.2|3
1723020000000|2024-08-07 08:40:00|6776|6761|6775.5|6760.5|6776|6761|6775.5|6760.5|0
1723020010000|2024-08-07 08:40:10|6775|6760|6773.7|6758.7|6775|6760|6773.7|6758.7|2
1723020020000|2024-08-07 08:40:20|6774.5|6759.5|6774.2|6759.2|6774.5|6759.5|6774.2|6759.2|1
1723020040000|2024-08-07 08:40:40|6773.8|6758.8|6773.7|6758.7|6773.8|6758.8|6773.7|6758.7|0
1723020070000|2024-08-07 08:41:10|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1723020090000|2024-08-07 08:41:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|1
1723020110000|2024-08-07 08:41:50|6773|6758|6773.5|6758.5|6773.5|6758.5|6773|6758|3
1723020130000|2024-08-07 08:42:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723020180000|2024-08-07 08:43:00|6774.7|6759.7|6774.7|6759.7|6774.8|6759.8|6774.7|6759.7|3
1723020210000|2024-08-07 08:43:30|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|4
1723020220000|2024-08-07 08:43:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1723020230000|2024-08-07 08:43:50|6778.8|6763.8|6778|6763|6778.8|6763.8|6778|6763|2
1723020240000|2024-08-07 08:44:00|6777|6762|6776|6761|6777|6762|6775.5|6760.5|3
1723020250000|2024-08-07 08:44:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723020260000|2024-08-07 08:44:20|6776.5|6761.5|6776.2|6761.2|6776.5|6761.5|6776.2|6761.2|0
1723020270000|2024-08-07 08:44:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1723020340000|2024-08-07 08:45:40|6776.3|6761.3|6775.7|6760.7|6776.3|6761.3|6775.7|6760.7|0
1723020360000|2024-08-07 08:46:00|6776.2|6761.2|6775.5|6760.5|6776.2|6761.2|6775.2|6760.2|1
1723020370000|2024-08-07 08:46:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723020420000|2024-08-07 08:47:00|6776.9|6761.9|6776.8|6761.8|6777.3|6762.3|6776.3|6761.3|0
1723020430000|2024-08-07 08:47:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1723020450000|2024-08-07 08:47:30|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1723020460000|2024-08-07 08:47:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1723020470000|2024-08-07 08:47:50|6778.3|6763.3|6779.5|6764.5|6779.5|6764.5|6778.3|6763.3|1
1723020480000|2024-08-07 08:48:00|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|1
1723020510000|2024-08-07 08:48:30|6784.4|6769.4|6784.6|6769.6|6784.6|6769.6|6783.9|6768.9|7
1723020520000|2024-08-07 08:48:40|6784.9|6769.9|6784.5|6769.5|6784.9|6769.9|6784.5|6769.5|0
1723020530000|2024-08-07 08:48:50|6784.2|6769.2|6783.2|6768.2|6784.2|6769.2|6783.2|6768.2|3
1723020540000|2024-08-07 08:49:00|6783.5|6768.5|6783.3|6768.3|6783.7|6768.7|6783.3|6768.3|0
1723020560000|2024-08-07 08:49:20|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1723020580000|2024-08-07 08:49:40|6784|6769|6784|6769|6784|6769|6784|6769|0
1723020610000|2024-08-07 08:50:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723020690000|2024-08-07 08:51:30|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|1
1723020700000|2024-08-07 08:51:40|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723020710000|2024-08-07 08:51:50|6784.6|6769.6|6784.6|6769.6|6784.7|6769.7|6784.3|6769.3|0
1723020720000|2024-08-07 08:52:00|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1723020730000|2024-08-07 08:52:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723020770000|2024-08-07 08:52:50|6783.7|6768.7|6783.6|6768.6|6783.7|6768.7|6783.6|6768.6|0
1723020800000|2024-08-07 08:53:20|6783.1|6768.1|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|1
1723020830000|2024-08-07 08:53:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|1
1723020840000|2024-08-07 08:54:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|3
1723020850000|2024-08-07 08:54:10|6781.6|6766.6|6781.1|6766.1|6781.6|6766.6|6781.1|6766.1|4
1723020860000|2024-08-07 08:54:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1723020870000|2024-08-07 08:54:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723020960000|2024-08-07 08:56:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1723021020000|2024-08-07 08:57:00|6781.4|6766.4|6782.2|6767.2|6782.2|6767.2|6781.4|6766.4|4
1723021080000|2024-08-07 08:58:00|6782.7|6767.7|6782.6|6767.6|6782.7|6767.7|6782.6|6767.6|3
1723021090000|2024-08-07 08:58:10|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723021130000|2024-08-07 08:58:50|6781.1|6766.1|6780.4|6765.4|6781.1|6766.1|6780.4|6765.4|2
1723021170000|2024-08-07 08:59:30|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|1
1723021200000|2024-08-07 09:00:00|6779.1|6764.1|6778.2|6763.2|6779.1|6764.1|6778.2|6763.2|2
1723021210000|2024-08-07 09:00:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1723021270000|2024-08-07 09:01:10|6777.1|6762.1|6774.6|6759.6|6777.1|6762.1|6774.6|6759.6|3
1723021280000|2024-08-07 09:01:20|6774.2|6759.2|6774.6|6759.6|6774.6|6759.6|6774.2|6759.2|0
1723021300000|2024-08-07 09:01:40|6773.2|6758.2|6772.7|6757.7|6773.2|6758.2|6772.7|6757.7|1
1723021320000|2024-08-07 09:02:00|6773.1|6758.1|6772.7|6757.7|6773.1|6758.1|6772.7|6757.7|1
1723021350000|2024-08-07 09:02:30|6772.4|6757.4|6767.2|6752.2|6772.4|6757.4|6767.1|6752.1|4
1723021360000|2024-08-07 09:02:40|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1723021380000|2024-08-07 09:03:00|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|5
1723021410000|2024-08-07 09:03:30|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723021420000|2024-08-07 09:03:40|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723021470000|2024-08-07 09:04:30|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|1
1723021480000|2024-08-07 09:04:40|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723021510000|2024-08-07 09:05:10|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723021530000|2024-08-07 09:05:30|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723021540000|2024-08-07 09:05:40|6768.1|6753.1|6767.6|6752.6|6768.1|6753.1|6767.6|6752.6|2
1723021560000|2024-08-07 09:06:00|6767.4|6752.4|6769.1|6754.1|6769.1|6754.1|6767.4|6752.4|7
1723021570000|2024-08-07 09:06:10|6769.4|6754.4|6770.6|6755.6|6771.6|6756.6|6769.4|6754.4|4
1723021580000|2024-08-07 09:06:20|6770.9|6755.9|6771.1|6756.1|6771.1|6756.1|6770.9|6755.9|1
1723021590000|2024-08-07 09:06:30|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1723021600000|2024-08-07 09:06:40|6770.6|6755.6|6770.8|6755.8|6770.8|6755.8|6770.6|6755.6|1
1723021610000|2024-08-07 09:06:50|6770.6|6755.6|6770.4|6755.4|6770.6|6755.6|6770.4|6755.4|0
1723021630000|2024-08-07 09:07:10|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1723021650000|2024-08-07 09:07:30|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1723021660000|2024-08-07 09:07:40|6772.2|6757.2|6772.1|6757.1|6772.2|6757.2|6772.1|6757.1|1
1723021690000|2024-08-07 09:08:10|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723021740000|2024-08-07 09:09:00|6769.4|6754.4|6766.7|6751.7|6769.4|6754.4|6766.7|6751.7|9
1723021750000|2024-08-07 09:09:10|6765.7|6750.7|6765.6|6750.6|6765.7|6750.7|6765.6|6750.6|0
1723021760000|2024-08-07 09:09:20|6765.2|6750.2|6765.1|6750.1|6765.4|6750.4|6765.1|6750.1|0
1723021780000|2024-08-07 09:09:40|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1723021790000|2024-08-07 09:09:50|6764.7|6749.7|6764.4|6749.4|6764.7|6749.7|6764.4|6749.4|0
1723021800000|2024-08-07 09:10:00|6764.8|6749.8|6764.9|6749.9|6764.9|6749.9|6764.8|6749.8|0
1723021820000|2024-08-07 09:10:20|6764.6|6749.6|6764.4|6749.4|6764.6|6749.6|6764.4|6749.4|0
1723021890000|2024-08-07 09:11:30|6764.1|6749.1|6766.8|6751.8|6766.8|6751.8|6764.1|6749.1|1
1723021900000|2024-08-07 09:11:40|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1723021910000|2024-08-07 09:11:50|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1723021920000|2024-08-07 09:12:00|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723021970000|2024-08-07 09:12:50|||||||||1
1723022050000|2024-08-07 09:14:10|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1723022070000|2024-08-07 09:14:30|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|4
1723022080000|2024-08-07 09:14:40|6767.1|6752.1|6764.1|6749.1|6767.1|6752.1|6764.1|6749.1|2
1723022100000|2024-08-07 09:15:00|6764.4|6749.4|6764.6|6749.6|6764.6|6749.6|6764.4|6749.4|0
1723022150000|2024-08-07 09:15:50|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1723022170000|2024-08-07 09:16:10|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1723022190000|2024-08-07 09:16:30|6764.1|6749.1|6761.6|6746.6|6764.1|6749.1|6761.6|6746.6|1
1723022200000|2024-08-07 09:16:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1723022230000|2024-08-07 09:17:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723022250000|2024-08-07 09:17:30|6762.1|6747.1|6761.7|6746.7|6762.1|6747.1|6761.7|6746.7|0
1723022260000|2024-08-07 09:17:40|6761.6|6746.6|6760.6|6745.6|6761.6|6746.6|6760.6|6745.6|3
1723022280000|2024-08-07 09:18:00|6759.9|6744.9|6760.2|6745.2|6760.2|6745.2|6759.9|6744.9|0
1723022290000|2024-08-07 09:18:10|6760.1|6745.1|6758.6|6743.6|6760.1|6745.1|6758.6|6743.6|1
1723022350000|2024-08-07 09:19:10|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|0
1723022410000|2024-08-07 09:20:10|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1723022460000|2024-08-07 09:21:00|6758.9|6743.9|6759.6|6744.6|6759.6|6744.6|6758.9|6743.9|8
1723022490000|2024-08-07 09:21:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1723022500000|2024-08-07 09:21:40|6761.9|6746.9|6760.1|6745.1|6761.9|6746.9|6759.7|6744.7|6
1723022510000|2024-08-07 09:21:50|6759.6|6744.6|6762.1|6747.1|6762.1|6747.1|6759.6|6744.6|2
1723022520000|2024-08-07 09:22:00|6761.7|6746.7|6762.1|6747.1|6762.1|6747.1|6761.7|6746.7|0
1723022590000|2024-08-07 09:23:10|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|2
1723022610000|2024-08-07 09:23:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723022630000|2024-08-07 09:23:50|6762.1|6747.1|6761.9|6746.9|6762.1|6747.1|6761.9|6746.9|0
1723022650000|2024-08-07 09:24:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1723022700000|2024-08-07 09:25:00|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723022710000|2024-08-07 09:25:10|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1723022740000|2024-08-07 09:25:40|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|3
1723022770000|2024-08-07 09:26:10|6763.4|6748.4|6764.9|6749.9|6764.9|6749.9|6763.4|6748.4|1
1723022830000|2024-08-07 09:27:10|6765.9|6750.9|6766.1|6751.1|6766.1|6751.1|6765.7|6750.7|8
1723022840000|2024-08-07 09:27:20|||||||||1
1723022850000|2024-08-07 09:27:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1723022860000|2024-08-07 09:27:40|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1723022870000|2024-08-07 09:27:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|2
1723022880000|2024-08-07 09:28:00|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1723022890000|2024-08-07 09:28:10|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|1
1723022900000|2024-08-07 09:28:20|6764.9|6749.9|6765.1|6750.1|6765.1|6750.1|6764.9|6749.9|0
1723022930000|2024-08-07 09:28:50|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1723022940000|2024-08-07 09:29:00|6764.4|6749.4|6762.2|6747.2|6764.4|6749.4|6762.2|6747.2|5
1723022950000|2024-08-07 09:29:10|6761.4|6746.4|6761.1|6746.1|6761.4|6746.4|6761.1|6746.1|0
1723022970000|2024-08-07 09:29:30|6761.6|6746.6|6761.4|6746.4|6761.6|6746.6|6761.1|6746.1|0
1723022990000|2024-08-07 09:29:50|6763.2|6748.2|6764.4|6749.4|6764.4|6749.4|6763.2|6748.2|4
1723023000000|2024-08-07 09:30:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723023010000|2024-08-07 09:30:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723023020000|2024-08-07 09:30:20|6763.2|6748.2|6764.1|6749.1|6764.1|6749.1|6763.2|6748.2|0
1723023120000|2024-08-07 09:32:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1723023170000|2024-08-07 09:32:50|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|4
1723023180000|2024-08-07 09:33:00|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1723023190000|2024-08-07 09:33:10|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723023200000|2024-08-07 09:33:20|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723023210000|2024-08-07 09:33:30|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1723023220000|2024-08-07 09:33:40|6766.4|6751.4|6767.9|6752.9|6768.1|6753.1|6766.4|6751.4|5
1723023230000|2024-08-07 09:33:50|6767.6|6752.6|6768.8|6753.8|6768.8|6753.8|6767.6|6752.6|3
1723023240000|2024-08-07 09:34:00|6769.4|6754.4|6769.4|6754.4|6769.5|6754.5|6769.2|6754.2|2
1723023250000|2024-08-07 09:34:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.1|6754.1|1
1723023260000|2024-08-07 09:34:20|6768.5|6753.5|6766.7|6751.7|6768.5|6753.5|6766.7|6751.7|2
1723023270000|2024-08-07 09:34:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723023280000|2024-08-07 09:34:40|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723023290000|2024-08-07 09:34:50|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1723023310000|2024-08-07 09:35:10|6766.2|6751.2|6765.9|6750.9|6766.2|6751.2|6765.9|6750.9|0
1723023330000|2024-08-07 09:35:30|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6765.9|6750.9|1
1723023390000|2024-08-07 09:36:30|6765.5|6750.5|6765.4|6750.4|6765.5|6750.5|6765.4|6750.4|0
1723023400000|2024-08-07 09:36:40|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723023420000|2024-08-07 09:37:00|6764.5|6749.5|6765.4|6750.4|6765.4|6750.4|6764.5|6749.5|0
1723023430000|2024-08-07 09:37:10|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723023470000|2024-08-07 09:37:50|6764.2|6749.2|6764.2|6749.2|6764.6|6749.6|6764.2|6749.2|0
1723023480000|2024-08-07 09:38:00|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1723023620000|2024-08-07 09:40:20|6764.2|6749.2|6767.1|6752.1|6768.6|6753.6|6764.2|6749.2|6
1723023640000|2024-08-07 09:40:40|6767.6|6752.6|6765.9|6750.9|6767.6|6752.6|6765.9|6750.9|2
1723023660000|2024-08-07 09:41:00|6765.7|6750.7|6766.1|6751.1|6766.1|6751.1|6765.7|6750.7|0
1723023690000|2024-08-07 09:41:30|6766.2|6751.2|6766.6|6751.6|6766.6|6751.6|6766.2|6751.2|1
1723023700000|2024-08-07 09:41:40|6767.9|6752.9|6768.1|6753.1|6768.1|6753.1|6767.7|6752.7|3
1723023720000|2024-08-07 09:42:00|6767.7|6752.7|6767.6|6752.6|6767.9|6752.9|6767.6|6752.6|0
1723023770000|2024-08-07 09:42:50|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|2
1723023870000|2024-08-07 09:44:30|6768.2|6753.2|6768.7|6753.7|6768.7|6753.7|6768.2|6753.2|2
1723023880000|2024-08-07 09:44:40|6769.2|6754.2|6768.1|6753.1|6769.2|6754.2|6768.1|6753.1|20
1723023950000|2024-08-07 09:45:50|6767.1|6752.1|6766.6|6751.6|6767.1|6752.1|6766.4|6751.4|4
1723023970000|2024-08-07 09:46:10|6766.2|6751.2|6765.1|6750.1|6766.2|6751.2|6765.1|6750.1|1
1723024040000|2024-08-07 09:47:20|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|2
1723024160000|2024-08-07 09:49:20|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|5
1723024280000|2024-08-07 09:51:20|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1723024380000|2024-08-07 09:53:00|6768.1|6753.1|6768.2|6753.2|6768.6|6753.6|6768.1|6753.1|4
1723024390000|2024-08-07 09:53:10|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1723024410000|2024-08-07 09:53:30|6767.7|6752.7|6767.6|6752.6|6767.7|6752.7|6767.6|6752.6|0
1723024480000|2024-08-07 09:54:40|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1723024550000|2024-08-07 09:55:50|||||||||1
1723024560000|2024-08-07 09:56:00|6768.6|6753.6|6764.7|6749.7|6768.6|6753.6|6764.7|6749.7|10
1723024570000|2024-08-07 09:56:10|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|0
1723024660000|2024-08-07 09:57:40|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.5|6751.5|0
1723024720000|2024-08-07 09:58:40|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|2
1723024730000|2024-08-07 09:58:50|6768|6753|6768.1|6753.1|6768.1|6753.1|6768|6753|0
1723024740000|2024-08-07 09:59:00|6768.5|6753.5|6768.6|6753.6|6768.6|6753.6|6768.5|6753.5|0
1723024750000|2024-08-07 09:59:10|||||||||2
1723024810000|2024-08-07 10:00:10|6769.1|6754.1|6769.3|6754.3|6769.3|6754.3|6769.1|6754.1|2
1723024840000|2024-08-07 10:00:40|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1723024860000|2024-08-07 10:01:00|6769.3|6754.3|6770.5|6755.5|6770.5|6755.5|6769.3|6754.3|2
1723024870000|2024-08-07 10:01:10|6770.8|6755.8|6770.6|6755.6|6770.8|6755.8|6770.6|6755.6|2
1723024910000|2024-08-07 10:01:50|6771.1|6756.1|6770.5|6755.5|6771.1|6756.1|6770.1|6755.1|1
1723024920000|2024-08-07 10:02:00|6770.6|6755.6|6769.3|6754.3|6771|6756|6769.3|6754.3|2
1723025040000|2024-08-07 10:04:00|6768.9|6753.9|6768.3|6753.3|6768.9|6753.9|6768.3|6753.3|0
1723025070000|2024-08-07 10:04:30|||||||||13
1723025110000|2024-08-07 10:05:10|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|1
1723025140000|2024-08-07 10:05:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723025160000|2024-08-07 10:06:00|6768.6|6753.6|6768.8|6753.8|6768.8|6753.8|6768.6|6753.6|0
1723025190000|2024-08-07 10:06:30|||||||||1
1723025290000|2024-08-07 10:08:10|6768.6|6753.6|6768.4|6753.4|6769.1|6754.1|6768.4|6753.4|2
1723025310000|2024-08-07 10:08:30|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|2
1723025340000|2024-08-07 10:09:00|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723025360000|2024-08-07 10:09:20|6764.4|6749.4|6763.3|6748.3|6764.4|6749.4|6763.1|6748.1|1
1723025470000|2024-08-07 10:11:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723025490000|2024-08-07 10:11:30|6764.8|6749.8|6765.3|6750.3|6765.3|6750.3|6764.8|6749.8|3
1723025530000|2024-08-07 10:12:10|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1723025580000|2024-08-07 10:13:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1723025640000|2024-08-07 10:14:00|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1723025650000|2024-08-07 10:14:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|2
1723025670000|2024-08-07 10:14:30|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|2
1723025700000|2024-08-07 10:15:00|6767.6|6752.6|6769.4|6754.4|6769.8|6754.8|6767.6|6752.6|12
1723025790000|2024-08-07 10:16:30|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723025810000|2024-08-07 10:16:50|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1723025820000|2024-08-07 10:17:00|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1723025830000|2024-08-07 10:17:10|6766.3|6751.3|6765.4|6750.4|6766.3|6751.3|6764.8|6749.8|8
1723025840000|2024-08-07 10:17:20|6764.8|6749.8|6763.8|6748.8|6764.8|6749.8|6763.8|6748.8|0
1723025850000|2024-08-07 10:17:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723025860000|2024-08-07 10:17:40|6762.4|6747.4|6762.3|6747.3|6762.4|6747.4|6762.3|6747.3|0
1723025880000|2024-08-07 10:18:00|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723025890000|2024-08-07 10:18:10|6762.8|6747.8|6762.9|6747.9|6762.9|6747.9|6762.8|6747.8|0
1723025920000|2024-08-07 10:18:40|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|2
1723025940000|2024-08-07 10:19:00|6763.9|6748.9|6765.3|6750.3|6765.3|6750.3|6763.9|6748.9|4
1723025950000|2024-08-07 10:19:10|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1723026000000|2024-08-07 10:20:00|6765.1|6750.1|6764.9|6749.9|6765.1|6750.1|6764.9|6749.9|0
1723026040000|2024-08-07 10:20:40|6765.3|6750.3|6765.4|6750.4|6765.4|6750.4|6765.3|6750.3|0
1723026050000|2024-08-07 10:20:50|6766.1|6751.1|6764.3|6749.3|6766.1|6751.1|6764.3|6749.3|2
1723026120000|2024-08-07 10:22:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723026130000|2024-08-07 10:22:10|6761.8|6746.8|6761.9|6746.9|6762.1|6747.1|6761.6|6746.6|3
1723026150000|2024-08-07 10:22:30|6761.8|6746.8|6761.4|6746.4|6761.8|6746.8|6761.1|6746.1|0
1723026180000|2024-08-07 10:23:00|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1723026210000|2024-08-07 10:23:30|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1723026220000|2024-08-07 10:23:40|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|1
1723026250000|2024-08-07 10:24:10|6761.6|6746.6|6761.9|6746.9|6761.9|6746.9|6761.6|6746.6|0
1723026280000|2024-08-07 10:24:40|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|2
1723026290000|2024-08-07 10:24:50|6762.4|6747.4|6763.3|6748.3|6763.8|6748.8|6762.4|6747.4|1
1723026330000|2024-08-07 10:25:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1723026370000|2024-08-07 10:26:10|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1723026400000|2024-08-07 10:26:40|6763.1|6748.1|6763.3|6748.3|6763.3|6748.3|6763.1|6748.1|1
1723026420000|2024-08-07 10:27:00|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723026440000|2024-08-07 10:27:20|6763.5|6748.5|6763.6|6748.6|6763.6|6748.6|6763.5|6748.5|0
1723026470000|2024-08-07 10:27:50|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1723026510000|2024-08-07 10:28:30|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723026610000|2024-08-07 10:30:10|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1723026630000|2024-08-07 10:30:30|6763.8|6748.8|6764.1|6749.1|6764.1|6749.1|6763.8|6748.8|3
1723026640000|2024-08-07 10:30:40|6764.5|6749.5|6764.6|6749.6|6764.6|6749.6|6764.5|6749.5|0
1723026650000|2024-08-07 10:30:50|6763.1|6748.1|6762.5|6747.5|6763.1|6748.1|6762.3|6747.3|2
1723026660000|2024-08-07 10:31:00|6762.6|6747.6|6762.3|6747.3|6762.6|6747.6|6762.3|6747.3|0
1723026670000|2024-08-07 10:31:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1723026680000|2024-08-07 10:31:20|6762.6|6747.6|6765|6750|6765.1|6750.1|6762.6|6747.6|2
1723026690000|2024-08-07 10:31:30|6765.1|6750.1|6764.8|6749.8|6765.1|6750.1|6764.8|6749.8|0
1723026700000|2024-08-07 10:31:40|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1723026760000|2024-08-07 10:32:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1723026800000|2024-08-07 10:33:20|6762.4|6747.4|6762.1|6747.1|6762.4|6747.4|6762.1|6747.1|0
1723026810000|2024-08-07 10:33:30|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723026820000|2024-08-07 10:33:40|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1723026860000|2024-08-07 10:34:20|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723026880000|2024-08-07 10:34:40|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|1
1723026890000|2024-08-07 10:34:50|6761.6|6746.6|6761.3|6746.3|6761.6|6746.6|6761.3|6746.3|1
1723026900000|2024-08-07 10:35:00|6761.1|6746.1|6763.3|6748.3|6763.3|6748.3|6761.1|6746.1|2
1723026970000|2024-08-07 10:36:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1723027020000|2024-08-07 10:37:00|6763.3|6748.3|6763.6|6748.6|6763.6|6748.6|6763.1|6748.1|1
1723027030000|2024-08-07 10:37:10|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723027050000|2024-08-07 10:37:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723027090000|2024-08-07 10:38:10|||||||||3
1723027190000|2024-08-07 10:39:50|||||||||1
1723027200000|2024-08-07 10:40:00|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723027210000|2024-08-07 10:40:10|6764.3|6749.3|6762.4|6747.4|6764.3|6749.3|6762.3|6747.3|1
1723027230000|2024-08-07 10:40:30|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723027280000|2024-08-07 10:41:20|6763.6|6748.6|6767.8|6752.8|6768.1|6753.1|6763.6|6748.6|1
1723027290000|2024-08-07 10:41:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1723027300000|2024-08-07 10:41:40|6766.3|6751.3|6765.6|6750.6|6766.3|6751.3|6765.6|6750.6|2
1723027320000|2024-08-07 10:42:00|6766|6751|6766.1|6751.1|6766.1|6751.1|6766|6751|0
1723027370000|2024-08-07 10:42:50|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|1
1723027380000|2024-08-07 10:43:00|6766.3|6751.3|6766.6|6751.6|6766.6|6751.6|6766.3|6751.3|0
1723027390000|2024-08-07 10:43:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723027400000|2024-08-07 10:43:20|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|1
1723027520000|2024-08-07 10:45:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|1
1723027530000|2024-08-07 10:45:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1723027540000|2024-08-07 10:45:40|6764.3|6749.3|6764.1|6749.1|6764.3|6749.3|6764.1|6749.1|0
1723027680000|2024-08-07 10:48:00|||||||||1
1723027760000|2024-08-07 10:49:20|6763.8|6748.8|6763.6|6748.6|6763.8|6748.8|6763.6|6748.6|1
1723027780000|2024-08-07 10:49:40|6765.6|6750.6|6766.6|6751.6|6766.6|6751.6|6765.6|6750.6|3
1723027790000|2024-08-07 10:49:50|6767|6752|6767.1|6752.1|6767.1|6752.1|6767|6752|0
1723027800000|2024-08-07 10:50:00|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1723027810000|2024-08-07 10:50:10|6765.9|6750.9|6765.1|6750.1|6765.9|6750.9|6765.1|6750.1|4
1723027850000|2024-08-07 10:50:50|6764.6|6749.6|6764.1|6749.1|6764.6|6749.6|6764.1|6749.1|0
1723027860000|2024-08-07 10:51:00|6764|6749|6763.6|6748.6|6764|6749|6763.6|6748.6|1
1723027900000|2024-08-07 10:51:40|||||||||1
1723027920000|2024-08-07 10:52:00|6763.8|6748.8|6765.1|6750.1|6765.1|6750.1|6763.8|6748.8|4
1723027930000|2024-08-07 10:52:10|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1723027990000|2024-08-07 10:53:10|6765.6|6750.6|6764.8|6749.8|6765.6|6750.6|6764.8|6749.8|0
1723028000000|2024-08-07 10:53:20|6765.5|6750.5|6765.3|6750.3|6765.6|6750.6|6765.3|6750.3|0
1723028010000|2024-08-07 10:53:30|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1723028050000|2024-08-07 10:54:10|6765.5|6750.5|6765.1|6750.1|6765.8|6750.8|6765.1|6750.1|0
1723028060000|2024-08-07 10:54:20|6767.1|6752.1|6766.8|6751.8|6767.1|6752.1|6766.8|6751.8|2
1723028070000|2024-08-07 10:54:30|6766.6|6751.6|6767.1|6752.1|6767.1|6752.1|6766.6|6751.6|0
1723028080000|2024-08-07 10:54:40|6766.6|6751.6|6766.6|6751.6|6766.8|6751.8|6766.3|6751.3|0
1723028110000|2024-08-07 10:55:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723028120000|2024-08-07 10:55:20|6765.4|6750.4|6765.1|6750.1|6765.4|6750.4|6765.1|6750.1|0
1723028130000|2024-08-07 10:55:30|||||||||1
1723028170000|2024-08-07 10:56:10|6765.9|6750.9|6766.6|6751.6|6766.6|6751.6|6765.9|6750.9|1
1723028260000|2024-08-07 10:57:40|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723028330000|2024-08-07 10:58:50|6767|6752|6767.2|6752.2|6767.2|6752.2|6767|6752|0
1723028340000|2024-08-07 10:59:00|6768.7|6753.7|6767.5|6752.5|6768.7|6753.7|6767.5|6752.5|5
1723028360000|2024-08-07 10:59:20|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|1
1723028370000|2024-08-07 10:59:30|6767.5|6752.5|6766.3|6751.3|6767.5|6752.5|6766.3|6751.3|1
1723028380000|2024-08-07 10:59:40|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723028430000|2024-08-07 11:00:30|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723028440000|2024-08-07 11:00:40|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1723028450000|2024-08-07 11:00:50|6767.7|6752.7|6768.7|6753.7|6768.7|6753.7|6767.7|6752.7|2
1723028470000|2024-08-07 11:01:10|6768.3|6753.3|6768.2|6753.2|6768.3|6753.3|6768.2|6753.2|0
1723028520000|2024-08-07 11:02:00|6768.5|6753.5|6768.7|6753.7|6768.7|6753.7|6768.5|6753.5|0
1723028560000|2024-08-07 11:02:40|6766|6751|6767.4|6752.4|6767.4|6752.4|6766|6751|5
1723028570000|2024-08-07 11:02:50|6767.8|6752.8|6768.7|6753.7|6768.7|6753.7|6767.8|6752.8|1
1723028580000|2024-08-07 11:03:00|6768.3|6753.3|6768.7|6753.7|6768.7|6753.7|6768.3|6753.3|0
1723028590000|2024-08-07 11:03:10|6768.3|6753.3|6767.8|6752.8|6768.3|6753.3|6767.8|6752.8|0
1723028600000|2024-08-07 11:03:20|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6767.8|6752.8|0
1723028620000|2024-08-07 11:03:40|6768.2|6753.2|6768.3|6753.3|6769.2|6754.2|6768.2|6753.2|2
1723028650000|2024-08-07 11:04:10|6764.5|6749.5|6764.8|6749.8|6764.8|6749.8|6764.5|6749.5|1
1723028660000|2024-08-07 11:04:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1723028710000|2024-08-07 11:05:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1723028820000|2024-08-07 11:07:00|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|1
1723028830000|2024-08-07 11:07:10|6764|6749|6764.5|6749.5|6764.5|6749.5|6764|6749|5
1723028840000|2024-08-07 11:07:20|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1723028880000|2024-08-07 11:08:00|6764|6749|6764|6749|6764|6749|6764|6749|0
1723028890000|2024-08-07 11:08:10|6762.3|6747.3|6761.1|6746.1|6762.3|6747.3|6761.1|6746.1|1
1723028900000|2024-08-07 11:08:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1723028920000|2024-08-07 11:08:40|6761.1|6746.1|6761.5|6746.5|6761.5|6746.5|6761.1|6746.1|0
1723028940000|2024-08-07 11:09:00|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723028960000|2024-08-07 11:09:20|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1723028970000|2024-08-07 11:09:30|||||||||1
1723029010000|2024-08-07 11:10:10|||||||||1
1723029090000|2024-08-07 11:11:30|6760.8|6745.8|6760.3|6745.3|6760.8|6745.8|6760.3|6745.3|2
1723029160000|2024-08-07 11:12:40|6760|6745|6760|6745|6760|6745|6760|6745|1
1723029170000|2024-08-07 11:12:50|6761.9|6746.9|6762.1|6747.1|6762.1|6747.1|6761.9|6746.9|5
1723029180000|2024-08-07 11:13:00|6762.5|6747.5|6762.1|6747.1|6762.5|6747.5|6762.1|6747.1|0
1723029190000|2024-08-07 11:13:10|6761.8|6746.8|6761.6|6746.6|6761.8|6746.8|6761.6|6746.6|0
1723029260000|2024-08-07 11:14:20|6760.3|6745.3|6759|6744|6760.3|6745.3|6759|6744|2
1723029310000|2024-08-07 11:15:10|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|5
1723029320000|2024-08-07 11:15:20|6763|6748|6763|6748|6763|6748|6763|6748|1
1723029340000|2024-08-07 11:15:40|6764|6749|6764.3|6749.3|6764.3|6749.3|6764|6749|0
1723029410000|2024-08-07 11:16:50|6761.8|6746.8|6759.5|6744.5|6761.8|6746.8|6759.5|6744.5|8
1723029450000|2024-08-07 11:17:30|6759|6744|6758|6743|6759|6744|6758|6743|28
1723029460000|2024-08-07 11:17:40|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1723029470000|2024-08-07 11:17:50|6757.6|6742.6|6754.1|6739.1|6757.6|6742.6|6754.1|6739.1|3
1723029480000|2024-08-07 11:18:00|6752|6737|6752|6737|6752|6737|6752|6737|6
1723029490000|2024-08-07 11:18:10|6751.5|6736.5|6748.9|6733.9|6751.5|6736.5|6748.9|6733.9|14
1723029500000|2024-08-07 11:18:20|6748.6|6733.6|6748.1|6733.1|6748.6|6733.6|6748.1|6733.1|6
1723029510000|2024-08-07 11:18:30|6748.2|6733.2|6747.9|6732.9|6748.2|6733.2|6747.9|6732.9|14
1723029520000|2024-08-07 11:18:40|6747.7|6732.7|6745.7|6730.7|6747.7|6732.7|6745.7|6730.7|4
1723029530000|2024-08-07 11:18:50|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6744.9|6729.9|1
1723029540000|2024-08-07 11:19:00|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|1
1723029560000|2024-08-07 11:19:20|6746.5|6731.5|6746.7|6731.7|6746.9|6731.9|6746.5|6731.5|2
1723029570000|2024-08-07 11:19:30|6746.9|6731.9|6746.6|6731.6|6746.9|6731.9|6746.6|6731.6|6
1723029590000|2024-08-07 11:19:50|6746.2|6731.2|6745.7|6730.7|6746.2|6731.2|6745.4|6730.4|1
1723029600000|2024-08-07 11:20:00|6745.4|6730.4|6747.2|6732.2|6747.2|6732.2|6745.4|6730.4|1
1723029610000|2024-08-07 11:20:10|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|0
1723029620000|2024-08-07 11:20:20|6748.1|6733.1|6747.6|6732.6|6748.1|6733.1|6747.6|6732.6|2
1723029630000|2024-08-07 11:20:30|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|3
1723029640000|2024-08-07 11:20:40|||||||||1
1723029650000|2024-08-07 11:20:50|||||||||1
1723029660000|2024-08-07 11:21:00|6745.5|6730.5|6745.4|6730.4|6745.5|6730.5|6745.4|6730.4|0
1723029700000|2024-08-07 11:21:40|6745|6730|6744.9|6729.9|6745|6730|6744.9|6729.9|2
1723029710000|2024-08-07 11:21:50|6745.2|6730.2|6745.9|6730.9|6746.2|6731.2|6745.2|6730.2|12
1723029720000|2024-08-07 11:22:00|6745.7|6730.7|6745.9|6730.9|6745.9|6730.9|6745.7|6730.7|2
1723029730000|2024-08-07 11:22:10|||||||||1
1723029740000|2024-08-07 11:22:20|6747.6|6732.6|6748.1|6733.1|6748.1|6733.1|6747.6|6732.6|6
1723029750000|2024-08-07 11:22:30|6747.9|6732.9|6749.1|6734.1|6749.1|6734.1|6747.9|6732.9|4
1723029770000|2024-08-07 11:22:50|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|1
1723029810000|2024-08-07 11:23:30|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|0
1723029830000|2024-08-07 11:23:50|6751.1|6736.1|6751.6|6736.6|6751.6|6736.6|6751.1|6736.1|2
1723029840000|2024-08-07 11:24:00|6751.2|6736.2|6751.7|6736.7|6751.7|6736.7|6751.2|6736.2|1
1723029860000|2024-08-07 11:24:20|6751.4|6736.4|6751.2|6736.2|6751.4|6736.4|6751.2|6736.2|0
1723029880000|2024-08-07 11:24:40|6750.9|6735.9|6748.6|6733.6|6750.9|6735.9|6748.6|6733.6|2
1723029900000|2024-08-07 11:25:00|6748.1|6733.1|6747.9|6732.9|6748.1|6733.1|6747.9|6732.9|13
1723029910000|2024-08-07 11:25:10|6747.8|6732.8|6750.9|6735.9|6751.4|6736.4|6747.8|6732.8|1
1723029930000|2024-08-07 11:25:30|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1723029960000|2024-08-07 11:26:00|6751.8|6736.8|6751.8|6736.8|6752.3|6737.3|6751.8|6736.8|4
1723030000000|2024-08-07 11:26:40|||||||||1
1723030080000|2024-08-07 11:28:00|6752.1|6737.1|6751.9|6736.9|6752.1|6737.1|6751.9|6736.9|1
1723030090000|2024-08-07 11:28:10|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|0
1723030190000|2024-08-07 11:29:50|6750.8|6735.8|6749.7|6734.7|6750.8|6735.8|6749.7|6734.7|2
1723030200000|2024-08-07 11:30:00|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6
1723030240000|2024-08-07 11:30:40|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|1
1723030250000|2024-08-07 11:30:50|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|0
1723030260000|2024-08-07 11:31:00|6749.8|6734.8|6750.8|6735.8|6750.8|6735.8|6749.8|6734.8|2
1723030270000|2024-08-07 11:31:10|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1723030290000|2024-08-07 11:31:30|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|0
1723030320000|2024-08-07 11:32:00|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|0
1723030360000|2024-08-07 11:32:40|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|1
1723030370000|2024-08-07 11:32:50|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|0
1723030410000|2024-08-07 11:33:30|6751.9|6736.9|6752.1|6737.1|6752.1|6737.1|6751.9|6736.9|8
1723030440000|2024-08-07 11:34:00|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|3
1723030500000|2024-08-07 11:35:00|6753.3|6738.3|6752.2|6737.2|6753.3|6738.3|6752.2|6737.2|1
1723030510000|2024-08-07 11:35:10|||||||||3
1723030540000|2024-08-07 11:35:40|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1723030560000|2024-08-07 11:36:00|6752.2|6737.2|6751.2|6736.2|6752.2|6737.2|6751.2|6736.2|5
1723030570000|2024-08-07 11:36:10|||||||||2
1723030580000|2024-08-07 11:36:20|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|2
1723030650000|2024-08-07 11:37:30|||||||||1
1723030680000|2024-08-07 11:38:00|6753|6738|6753.6|6738.6|6753.6|6738.6|6753|6738|5
1723030690000|2024-08-07 11:38:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1723030700000|2024-08-07 11:38:20|6755.3|6740.3|6755.1|6740.1|6755.3|6740.3|6755.1|6740.1|0
1723030710000|2024-08-07 11:38:30|6754.9|6739.9|6755.6|6740.6|6755.9|6740.9|6754.9|6739.9|4
1723030720000|2024-08-07 11:38:40|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1723030740000|2024-08-07 11:39:00|6755.6|6740.6|6755.1|6740.1|6755.6|6740.6|6755.1|6740.1|0
1723030750000|2024-08-07 11:39:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1723030770000|2024-08-07 11:39:30|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1723030780000|2024-08-07 11:39:40|6755.2|6740.2|6755.6|6740.6|6755.6|6740.6|6755.2|6740.2|1
1723030790000|2024-08-07 11:39:50|6754.9|6739.9|6754.7|6739.7|6754.9|6739.9|6754.7|6739.7|0
1723030800000|2024-08-07 11:40:00|6757.2|6742.2|6757.9|6742.9|6758.1|6743.1|6757.2|6742.2|9
1723030810000|2024-08-07 11:40:10|6758.1|6743.1|6757.9|6742.9|6758.1|6743.1|6757.9|6742.9|3
1723030830000|2024-08-07 11:40:30|6758.6|6743.6|6758.9|6743.9|6758.9|6743.9|6758.6|6743.6|4
1723030840000|2024-08-07 11:40:40|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|13
1723030850000|2024-08-07 11:40:50|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|3
1723030860000|2024-08-07 11:41:00|||||||||1
1723030870000|2024-08-07 11:41:10|6759.1|6744.1|6761|6746|6762.8|6747.8|6759.1|6744.1|21
1723030880000|2024-08-07 11:41:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1723030960000|2024-08-07 11:42:40|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|2
1723030970000|2024-08-07 11:42:50|6759.7|6744.7|6759.6|6744.6|6759.7|6744.7|6759.6|6744.6|0
1723030990000|2024-08-07 11:43:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1723031000000|2024-08-07 11:43:20|6758.6|6743.6|6760.3|6745.3|6760.3|6745.3|6758.6|6743.6|2
1723031010000|2024-08-07 11:43:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1723031020000|2024-08-07 11:43:40|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1723031040000|2024-08-07 11:44:00|6759.1|6744.1|6760.3|6745.3|6760.3|6745.3|6759.1|6744.1|1
1723031080000|2024-08-07 11:44:40|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1723031110000|2024-08-07 11:45:10|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|1
1723031140000|2024-08-07 11:45:40|6759.3|6744.3|6759.8|6744.8|6759.8|6744.8|6759.3|6744.3|3
1723031150000|2024-08-07 11:45:50|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1723031160000|2024-08-07 11:46:00|6759.8|6744.8|6759.4|6744.4|6759.8|6744.8|6759.4|6744.4|1
1723031170000|2024-08-07 11:46:10|6759.3|6744.3|6758.9|6743.9|6759.3|6744.3|6758.9|6743.9|2
1723031180000|2024-08-07 11:46:20|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1723031200000|2024-08-07 11:46:40|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|0
1723031230000|2024-08-07 11:47:10|6759.6|6744.6|6763.2|6748.2|6763.2|6748.2|6759.6|6744.6|3
1723031240000|2024-08-07 11:47:20|6767.3|6752.3|6768.1|6753.1|6768.1|6753.1|6767.3|6752.3|57
1723031250000|2024-08-07 11:47:30|6768.3|6753.3|6764.6|6749.6|6768.3|6753.3|6764.1|6749.1|2
1723031260000|2024-08-07 11:47:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1723031300000|2024-08-07 11:48:20|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1723031310000|2024-08-07 11:48:30|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|26
1723031320000|2024-08-07 11:48:40|6767.5|6752.5|6768|6753|6768|6753|6767.5|6752.5|0
1723031340000|2024-08-07 11:49:00|6768.3|6753.3|6768.5|6753.5|6768.5|6753.5|6768.3|6753.3|0
1723031400000|2024-08-07 11:50:00|6768.6|6753.6|6769.5|6754.5|6769.5|6754.5|6768.6|6753.6|1
1723031420000|2024-08-07 11:50:20|6770|6755|6770|6755|6770|6755|6770|6755|7
1723031450000|2024-08-07 11:50:50|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6
1723031460000|2024-08-07 11:51:00|6772.6|6757.6|6774.3|6759.3|6774.3|6759.3|6772.6|6757.6|4
1723031470000|2024-08-07 11:51:10|6776.3|6761.3|6776|6761|6776.3|6761.3|6775.6|6760.6|1
1723031480000|2024-08-07 11:51:20|6775.3|6760.3|6775.1|6760.1|6775.3|6760.3|6775.1|6760.1|0
1723031500000|2024-08-07 11:51:40|6775.5|6760.5|6775.1|6760.1|6775.5|6760.5|6775.1|6760.1|0
1723031550000|2024-08-07 11:52:30|6775|6760|6775|6760|6775|6760|6775|6760|0
1723031570000|2024-08-07 11:52:50|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|1
1723031580000|2024-08-07 11:53:00|||||||||3
1723031590000|2024-08-07 11:53:10|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1723031610000|2024-08-07 11:53:30|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1723031620000|2024-08-07 11:53:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1723031630000|2024-08-07 11:53:50|6777.5|6762.5|6778.9|6763.9|6779|6764|6776.7|6761.7|13
1723031640000|2024-08-07 11:54:00|6779|6764|6779|6764|6779|6764|6779|6764|0
1723031650000|2024-08-07 11:54:10|6779.4|6764.4|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|0
1723031660000|2024-08-07 11:54:20|6779.2|6764.2|6779|6764|6779.2|6764.2|6779|6764|2
1723031670000|2024-08-07 11:54:30|6779.9|6764.9|6782.2|6767.2|6782.2|6767.2|6779.9|6764.9|24
1723031680000|2024-08-07 11:54:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1723031700000|2024-08-07 11:55:00|6782.2|6767.2|6783.4|6768.4|6783.4|6768.4|6782.2|6767.2|0
1723031720000|2024-08-07 11:55:20|6782.9|6767.9|6782.4|6767.4|6783.2|6768.2|6782.4|6767.4|16
1723031750000|2024-08-07 11:55:50|||||||||1
1723031760000|2024-08-07 11:56:00|6777.5|6762.5|6776.5|6761.5|6777.5|6762.5|6776.5|6761.5|1
1723031770000|2024-08-07 11:56:10|6776.8|6761.8|6777.2|6762.2|6777.2|6762.2|6776.8|6761.8|1
1723031810000|2024-08-07 11:56:50|6776.8|6761.8|6775.8|6760.8|6776.8|6761.8|6775.8|6760.8|0
1723031930000|2024-08-07 11:58:50|6775.1|6760.1|6774.5|6759.5|6775.1|6760.1|6774.3|6759.3|0
1723031970000|2024-08-07 11:59:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1723031980000|2024-08-07 11:59:40|6774|6759|6774|6759|6774|6759|6774|6759|0
1723031990000|2024-08-07 11:59:50|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723032000000|2024-08-07 12:00:00|6775|6760|6775.1|6760.1|6776.1|6761.1|6774.7|6759.7|5
1723032010000|2024-08-07 12:00:10|6773.6|6758.6|6767.5|6752.5|6773.6|6758.6|6767.5|6752.5|6
1723032020000|2024-08-07 12:00:20|6767.1|6752.1|6767.2|6752.2|6767.2|6752.2|6767.1|6752.1|6
1723032030000|2024-08-07 12:00:30|6767.1|6752.1|6766.7|6751.7|6767.1|6752.1|6766.7|6751.7|0
1723032050000|2024-08-07 12:00:50|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|9
1723032060000|2024-08-07 12:01:00|6763.8|6748.8|6765.5|6750.5|6765.5|6750.5|6763.8|6748.8|8
1723032070000|2024-08-07 12:01:10|6767.7|6752.7|6768.3|6753.3|6768.3|6753.3|6767.3|6752.3|1
1723032080000|2024-08-07 12:01:20|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723032090000|2024-08-07 12:01:30|6767.5|6752.5|6767.6|6752.6|6768|6753|6767.5|6752.5|0
1723032100000|2024-08-07 12:01:40|6767.5|6752.5|6768|6753|6768|6753|6767.5|6752.5|0
1723032110000|2024-08-07 12:01:50|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|0
1723032130000|2024-08-07 12:02:10|6767.8|6752.8|6766.2|6751.2|6767.8|6752.8|6766.2|6751.2|2
1723032140000|2024-08-07 12:02:20|6766.7|6751.7|6768.8|6753.8|6768.8|6753.8|6766.7|6751.7|4
1723032150000|2024-08-07 12:02:30|6768.9|6753.9|6769.5|6754.5|6769.9|6754.9|6768.9|6753.9|3
1723032170000|2024-08-07 12:02:50|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723032190000|2024-08-07 12:03:10|6770.5|6755.5|6774.9|6759.9|6774.9|6759.9|6770.5|6755.5|9
1723032200000|2024-08-07 12:03:20|6775.2|6760.2|6776.2|6761.2|6776.2|6761.2|6775.2|6760.2|1
1723032210000|2024-08-07 12:03:30|6777.2|6762.2|6780|6765|6780|6765|6777.2|6762.2|13
1723032220000|2024-08-07 12:03:40|6780.6|6765.6|6783.9|6768.9|6783.9|6768.9|6780.6|6765.6|12
1723032230000|2024-08-07 12:03:50|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6784.1|6769.1|8
1723032240000|2024-08-07 12:04:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|12
1723032250000|2024-08-07 12:04:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|11
1723032260000|2024-08-07 12:04:20|6785.4|6770.4|6786.6|6771.6|6786.6|6771.6|6784.2|6769.2|9
1723032270000|2024-08-07 12:04:30|6787.2|6772.2|6787.6|6772.6|6787.6|6772.6|6786.7|6771.7|3
1723032280000|2024-08-07 12:04:40|6787.7|6772.7|6787.2|6772.2|6787.7|6772.7|6786.2|6771.2|5
1723032290000|2024-08-07 12:04:50|6786.2|6771.2|6786.2|6771.2|6786.6|6771.6|6786.2|6771.2|3
1723032300000|2024-08-07 12:05:00|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|2
1723032310000|2024-08-07 12:05:10|6785.2|6770.2|6783.2|6768.2|6785.2|6770.2|6782.7|6767.7|1
1723032320000|2024-08-07 12:05:20|6782.9|6767.9|6781.7|6766.7|6782.9|6767.9|6781.7|6766.7|4
1723032330000|2024-08-07 12:05:30|||||||||1
1723032340000|2024-08-07 12:05:40|6782.9|6767.9|6783.2|6768.2|6783.2|6768.2|6782.9|6767.9|1
1723032350000|2024-08-07 12:05:50|6783.9|6768.9|6784.4|6769.4|6784.4|6769.4|6783.9|6768.9|0
1723032360000|2024-08-07 12:06:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723032370000|2024-08-07 12:06:10|6785.4|6770.4|6786.8|6771.8|6786.8|6771.8|6785.4|6770.4|2
1723032390000|2024-08-07 12:06:30|6787.2|6772.2|6787.7|6772.7|6787.7|6772.7|6787.2|6772.2|0
1723032400000|2024-08-07 12:06:40|6786.7|6771.7|6787.7|6772.7|6787.7|6772.7|6786.7|6771.7|4
1723032410000|2024-08-07 12:06:50|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1723032420000|2024-08-07 12:07:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1723032430000|2024-08-07 12:07:10|6789.6|6774.6|6789.4|6774.4|6789.6|6774.6|6789.4|6774.4|0
1723032440000|2024-08-07 12:07:20|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6788.1|6773.1|4
1723032450000|2024-08-07 12:07:30|6788.6|6773.6|6787.9|6772.9|6788.9|6773.9|6787.9|6772.9|12
1723032480000|2024-08-07 12:08:00|6788.3|6773.3|6788.4|6773.4|6788.4|6773.4|6788.3|6773.3|0
1723032490000|2024-08-07 12:08:10|6787.9|6772.9|6788.4|6773.4|6788.4|6773.4|6787.9|6772.9|4
1723032500000|2024-08-07 12:08:20|6788.8|6773.8|6788.4|6773.4|6788.9|6773.9|6788.4|6773.4|2
1723032510000|2024-08-07 12:08:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.4|6773.4|2
1723032520000|2024-08-07 12:08:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1723032530000|2024-08-07 12:08:50|6790.5|6775.5|6789.4|6774.4|6790.5|6775.5|6789.4|6774.4|3
1723032540000|2024-08-07 12:09:00|6788.4|6773.4|6788.6|6773.6|6788.6|6773.6|6788.4|6773.4|4
1723032550000|2024-08-07 12:09:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1723032560000|2024-08-07 12:09:20|6789.9|6774.9|6790.1|6775.1|6790.1|6775.1|6789.9|6774.9|1
1723032570000|2024-08-07 12:09:30|6790.4|6775.4|6790.6|6775.6|6790.6|6775.6|6790.4|6775.4|4
1723032580000|2024-08-07 12:09:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|2
1723032590000|2024-08-07 12:09:50|||||||||1
1723032600000|2024-08-07 12:10:00|6789.4|6774.4|6791.9|6776.9|6791.9|6776.9|6789.4|6774.4|15
1723032610000|2024-08-07 12:10:10|6791.8|6776.8|6793.1|6778.1|6793.1|6778.1|6791.8|6776.8|1
1723032620000|2024-08-07 12:10:20|6793.8|6778.8|6794.1|6779.1|6794.1|6779.1|6793.8|6778.8|0
1723032630000|2024-08-07 12:10:30|6795.6|6780.6|6792.8|6777.8|6795.6|6780.6|6792.1|6777.1|21
1723032640000|2024-08-07 12:10:40|6792.9|6777.9|6792.6|6777.6|6792.9|6777.9|6792.6|6777.6|0
1723032650000|2024-08-07 12:10:50|6793|6778|6793.1|6778.1|6793.1|6778.1|6793|6778|0
1723032670000|2024-08-07 12:11:10|6797.3|6782.3|6802.5|6787.5|6802.5|6787.5|6797.3|6782.3|5
1723032680000|2024-08-07 12:11:20|6804.3|6789.3|6805.7|6790.7|6806.7|6791.7|6804.3|6789.3|44
1723032690000|2024-08-07 12:11:30|6804.7|6789.7|6802.3|6787.3|6804.7|6789.7|6802.3|6787.3|2
1723032700000|2024-08-07 12:11:40|6801.8|6786.8|6804.7|6789.7|6806.7|6791.7|6800.8|6785.8|11
1723032710000|2024-08-07 12:11:50|6804|6789|6799.8|6784.8|6804|6789|6799.8|6784.8|1
1723032720000|2024-08-07 12:12:00|6799.7|6784.7|6803|6788|6803|6788|6799.7|6784.7|6
1723032740000|2024-08-07 12:12:20|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|3
1723032750000|2024-08-07 12:12:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1723032760000|2024-08-07 12:12:40|6804.5|6789.5|6804.5|6789.5|6805|6790|6804.5|6789.5|6
1723032780000|2024-08-07 12:13:00|6804.2|6789.2|6802.5|6787.5|6804.2|6789.2|6802.5|6787.5|5
1723032790000|2024-08-07 12:13:10|6800.7|6785.7|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|2
1723032800000|2024-08-07 12:13:20|6800.5|6785.5|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|0
1723032810000|2024-08-07 12:13:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1723032830000|2024-08-07 12:13:50|6800.9|6785.9|6799.7|6784.7|6800.9|6785.9|6799.7|6784.7|2
1723032840000|2024-08-07 12:14:00|6800|6785|6797.2|6782.2|6800|6785|6797|6782|13
1723032850000|2024-08-07 12:14:10|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|1
1723032870000|2024-08-07 12:14:30|6799.7|6784.7|6798.2|6783.2|6800|6785|6798.2|6783.2|1
1723032880000|2024-08-07 12:14:40|6798|6783|6798|6783|6798|6783|6798|6783|0
1723032890000|2024-08-07 12:14:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1723032900000|2024-08-07 12:15:00|6795.5|6780.5|6799.3|6784.3|6799.3|6784.3|6795.5|6780.5|5
1723032920000|2024-08-07 12:15:20|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801|6786|3
1723032940000|2024-08-07 12:15:40|6802.5|6787.5|6801.8|6786.8|6803.3|6788.3|6801.8|6786.8|4
1723032950000|2024-08-07 12:15:50|6803.3|6788.3|6805.3|6790.3|6805.3|6790.3|6803.3|6788.3|5
1723032960000|2024-08-07 12:16:00|6804.8|6789.8|6807.8|6792.8|6807.8|6792.8|6804.8|6789.8|9
1723032970000|2024-08-07 12:16:10|6807.3|6792.3|6806.3|6791.3|6807.8|6792.8|6806.3|6791.3|2
1723032980000|2024-08-07 12:16:20|6806.8|6791.8|6807.2|6792.2|6807.2|6792.2|6806.5|6791.5|7
1723032990000|2024-08-07 12:16:30|6807.3|6792.3|6811|6796|6811|6796|6806.8|6791.8|22
1723033000000|2024-08-07 12:16:40|6812|6797|6812|6797|6812|6797|6810|6795|4
1723033010000|2024-08-07 12:16:50|6811.4|6796.4|6810|6795|6813.8|6798.8|6810|6795|31
1723033020000|2024-08-07 12:17:00|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6810.5|6795.5|2
1723033030000|2024-08-07 12:17:10|6810.5|6795.5|6809.8|6794.8|6810.5|6795.5|6809.8|6794.8|1
1723033040000|2024-08-07 12:17:20|6810.5|6795.5|6813.1|6798.1|6813.1|6798.1|6810.5|6795.5|17
1723033050000|2024-08-07 12:17:30|6813.5|6798.5|6813.3|6798.3|6814.3|6799.3|6813.3|6798.3|4
1723033060000|2024-08-07 12:17:40|6813.1|6798.1|6812.3|6797.3|6813.1|6798.1|6812.3|6797.3|32
1723033080000|2024-08-07 12:18:00|6811.8|6796.8|6812.5|6797.5|6812.5|6797.5|6811.6|6796.6|1
1723033090000|2024-08-07 12:18:10|6812.6|6797.6|6809.6|6794.6|6812.6|6797.6|6809.6|6794.6|1
1723033100000|2024-08-07 12:18:20|6809.3|6794.3|6807.8|6792.8|6809.3|6794.3|6807.8|6792.8|1
1723033110000|2024-08-07 12:18:30|6807.6|6792.6|6808.3|6793.3|6808.3|6793.3|6807.6|6792.6|1
1723033120000|2024-08-07 12:18:40|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|5
1723033130000|2024-08-07 12:18:50|6812.3|6797.3|6813.9|6798.9|6813.9|6798.9|6812.3|6797.3|0
1723033140000|2024-08-07 12:19:00|6813.6|6798.6|6813.3|6798.3|6813.6|6798.6|6812.6|6797.6|4
1723033150000|2024-08-07 12:19:10|6813.6|6798.6|6813.8|6798.8|6813.8|6798.8|6813.6|6798.6|0
1723033190000|2024-08-07 12:19:50|6813.3|6798.3|6811.8|6796.8|6813.3|6798.3|6811.8|6796.8|1
1723033200000|2024-08-07 12:20:00|6810.3|6795.3|6808.6|6793.6|6810.3|6795.3|6808.6|6793.6|1
1723033210000|2024-08-07 12:20:10|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1723033220000|2024-08-07 12:20:20|6807.6|6792.6|6808.5|6793.5|6808.5|6793.5|6807.6|6792.6|1
1723033230000|2024-08-07 12:20:30|6808.9|6793.9|6808.4|6793.4|6808.9|6793.9|6808.4|6793.4|0
1723033250000|2024-08-07 12:20:50|6808.1|6793.1|6807.9|6792.9|6808.1|6793.1|6807.9|6792.9|0
1723033280000|2024-08-07 12:21:20|6806.9|6791.9|6807.9|6792.9|6807.9|6792.9|6806.9|6791.9|5
1723033290000|2024-08-07 12:21:30|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723033330000|2024-08-07 12:22:10|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1723033340000|2024-08-07 12:22:20|6808.6|6793.6|6809.3|6794.3|6809.8|6794.8|6808.6|6793.6|2
1723033360000|2024-08-07 12:22:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1723033380000|2024-08-07 12:23:00|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|3
1723033390000|2024-08-07 12:23:10|6809.4|6794.4|6806.7|6791.7|6809.4|6794.4|6806.7|6791.7|3
1723033400000|2024-08-07 12:23:20|6806.9|6791.9|6804.4|6789.4|6806.9|6791.9|6804.4|6789.4|7
1723033410000|2024-08-07 12:23:30|6803.7|6788.7|6804.6|6789.6|6804.6|6789.6|6803.6|6788.6|0
1723033420000|2024-08-07 12:23:40|6804.4|6789.4|6801.6|6786.6|6804.4|6789.4|6801.6|6786.6|1
1723033430000|2024-08-07 12:23:50|6801.9|6786.9|6802.3|6787.3|6802.3|6787.3|6801.9|6786.9|0
1723033440000|2024-08-07 12:24:00|6802.4|6787.4|6800.9|6785.9|6802.4|6787.4|6800.9|6785.9|2
1723033450000|2024-08-07 12:24:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1723033460000|2024-08-07 12:24:20|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1723033470000|2024-08-07 12:24:30|6799.9|6784.9|6799.1|6784.1|6799.9|6784.9|6798.7|6783.7|1
1723033510000|2024-08-07 12:25:10|||||||||1
1723033520000|2024-08-07 12:25:20|6799.4|6784.4|6805.7|6790.7|6805.7|6790.7|6799.4|6784.4|26
1723033540000|2024-08-07 12:25:40|6810.2|6795.2|6809.9|6794.9|6810.4|6795.4|6809.6|6794.6|3
1723033550000|2024-08-07 12:25:50|6810.6|6795.6|6806.1|6791.1|6810.6|6795.6|6806.1|6791.1|4
1723033600000|2024-08-07 12:26:40|6805.6|6790.6|6803.7|6788.7|6805.6|6790.6|6803.7|6788.7|2
1723033620000|2024-08-07 12:27:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1723033630000|2024-08-07 12:27:10|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.9|6788.9|0
1723033640000|2024-08-07 12:27:20|6804.4|6789.4|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|0
1723033650000|2024-08-07 12:27:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1723033660000|2024-08-07 12:27:40|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|1
1723033670000|2024-08-07 12:27:50|6804.4|6789.4|6806.8|6791.8|6806.8|6791.8|6804.4|6789.4|7
1723033680000|2024-08-07 12:28:00|6806.9|6791.9|6809.3|6794.3|6809.3|6794.3|6806.4|6791.4|6
1723033710000|2024-08-07 12:28:30|6810.3|6795.3|6813.1|6798.1|6813.8|6798.8|6810.3|6795.3|26
1723033720000|2024-08-07 12:28:40|6812.4|6797.4|6812.3|6797.3|6812.4|6797.4|6812.3|6797.3|1
1723033730000|2024-08-07 12:28:50|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|3
1723033740000|2024-08-07 12:29:00|6812.1|6797.1|6811.8|6796.8|6812.8|6797.8|6810.3|6795.3|8
1723033750000|2024-08-07 12:29:10|6812.3|6797.3|6813.5|6798.5|6813.5|6798.5|6812.1|6797.1|4
1723033760000|2024-08-07 12:29:20|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1723033770000|2024-08-07 12:29:30|6814.6|6799.6|6813.3|6798.3|6814.6|6799.6|6813.1|6798.1|3
1723033780000|2024-08-07 12:29:40|6813.6|6798.6|6813.9|6798.9|6814.5|6799.5|6813.6|6798.6|4
1723033790000|2024-08-07 12:29:50|6813.8|6798.8|6814.8|6799.8|6814.8|6799.8|6813.8|6798.8|1
1723033800000|2024-08-07 12:30:00|6814.3|6799.3|6814.4|6799.4|6814.8|6799.8|6814.3|6799.3|0
1723033810000|2024-08-07 12:30:10|6814.3|6799.3|6819|6804|6819|6804|6813.3|6798.3|40
1723033820000|2024-08-07 12:30:20|6819.8|6804.8|6817.1|6802.1|6821|6806|6817.1|6802.1|4
1723033830000|2024-08-07 12:30:30|6816.8|6801.8|6816.1|6801.1|6816.8|6801.8|6816.1|6801.1|0
1723033840000|2024-08-07 12:30:40|6815.4|6800.4|6814.5|6799.5|6815.4|6800.4|6814.5|6799.5|7
1723033860000|2024-08-07 12:31:00|6814.6|6799.6|6815.1|6800.1|6815.1|6800.1|6814.6|6799.6|0
1723033870000|2024-08-07 12:31:10|6814.8|6799.8|6813.6|6798.6|6814.8|6799.8|6813.6|6798.6|3
1723033880000|2024-08-07 12:31:20|6814|6799|6815|6800|6815|6800|6814|6799|2
1723033890000|2024-08-07 12:31:30|6814.6|6799.6|6815|6800|6815|6800|6814.5|6799.5|0
1723033910000|2024-08-07 12:31:50|6817.5|6802.5|6817.1|6802.1|6817.5|6802.5|6817.1|6802.1|2
1723033920000|2024-08-07 12:32:00|6817|6802|6814.6|6799.6|6817.5|6802.5|6814.6|6799.6|3
1723033930000|2024-08-07 12:32:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1723033940000|2024-08-07 12:32:20|6815.5|6800.5|6824.5|6809.5|6824.5|6809.5|6815.5|6800.5|27
1723033950000|2024-08-07 12:32:30|6823|6808|6823|6808|6823|6808|6823|6808|1
1723033960000|2024-08-07 12:32:40|6822.3|6807.3|6820.5|6805.5|6822.3|6807.3|6820.5|6805.5|2
1723033970000|2024-08-07 12:32:50|6819|6804|6817.3|6802.3|6819|6804|6817|6802|2
1723033980000|2024-08-07 12:33:00|6817.5|6802.5|6817.5|6802.5|6818|6803|6817.5|6802.5|0
1723033990000|2024-08-07 12:33:10|6816.8|6801.8|6816.5|6801.5|6816.8|6801.8|6816.5|6801.5|1
1723034000000|2024-08-07 12:33:20|6815.6|6800.6|6815|6800|6815.6|6800.6|6814.6|6799.6|2
1723034010000|2024-08-07 12:33:30|6815.1|6800.1|6814.1|6799.1|6815.1|6800.1|6814.1|6799.1|1
1723034020000|2024-08-07 12:33:40|||||||||1
1723034040000|2024-08-07 12:34:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|3
1723034060000|2024-08-07 12:34:20|6810.9|6795.9|6810.1|6795.1|6810.9|6795.9|6810.1|6795.1|2
1723034070000|2024-08-07 12:34:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1723034080000|2024-08-07 12:34:40|6809|6794|6808.6|6793.6|6809|6794|6808.6|6793.6|1
1723034090000|2024-08-07 12:34:50|6807.7|6792.7|6808.1|6793.1|6808.1|6793.1|6807.7|6792.7|1
1723034140000|2024-08-07 12:35:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|4
1723034160000|2024-08-07 12:36:00|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|5
1723034210000|2024-08-07 12:36:50|6810.4|6795.4|6814.3|6799.3|6814.3|6799.3|6810.4|6795.4|6
1723034220000|2024-08-07 12:37:00|6814.5|6799.5|6812.6|6797.6|6814.6|6799.6|6812.1|6797.1|3
1723034230000|2024-08-07 12:37:10|||||||||3
1723034250000|2024-08-07 12:37:30|6812.1|6797.1|6812.8|6797.8|6813.1|6798.1|6812.1|6797.1|2
1723034260000|2024-08-07 12:37:40|6812.6|6797.6|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|0
1723034270000|2024-08-07 12:37:50|||||||||1
1723034280000|2024-08-07 12:38:00|6813.3|6798.3|6813.3|6798.3|6813.6|6798.6|6813.3|6798.3|0
1723034290000|2024-08-07 12:38:10|6812.9|6797.9|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|0
1723034300000|2024-08-07 12:38:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1723034310000|2024-08-07 12:38:30|6812.9|6797.9|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|1
1723034320000|2024-08-07 12:38:40|6813.3|6798.3|6813.6|6798.6|6813.6|6798.6|6813.3|6798.3|0
1723034380000|2024-08-07 12:39:40|||||||||2
1723034390000|2024-08-07 12:39:50|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|2
1723034400000|2024-08-07 12:40:00|6815.1|6800.1|6814.8|6799.8|6815.6|6800.6|6814.8|6799.8|3
1723034410000|2024-08-07 12:40:10|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|4
1723034430000|2024-08-07 12:40:30|6814.6|6799.6|6815.3|6800.3|6815.3|6800.3|6814.6|6799.6|9
1723034440000|2024-08-07 12:40:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1723034470000|2024-08-07 12:41:10|6816.9|6801.9|6815.4|6800.4|6817.6|6802.6|6815.1|6800.1|5
1723034480000|2024-08-07 12:41:20|6815.1|6800.1|6815.4|6800.4|6815.4|6800.4|6815.1|6800.1|2
1723034490000|2024-08-07 12:41:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1723034570000|2024-08-07 12:42:50|||||||||1
1723034630000|2024-08-07 12:43:50|6812.6|6797.6|6809.6|6794.6|6812.6|6797.6|6809.6|6794.6|3
1723034640000|2024-08-07 12:44:00|6809.1|6794.1|6809.6|6794.6|6809.6|6794.6|6809.1|6794.1|0
1723034650000|2024-08-07 12:44:10|6809.3|6794.3|6809.1|6794.1|6809.3|6794.3|6809.1|6794.1|0
1723034660000|2024-08-07 12:44:20|||||||||8
1723034710000|2024-08-07 12:45:10|6809.4|6794.4|6810.1|6795.1|6810.1|6795.1|6809.4|6794.4|1
1723034720000|2024-08-07 12:45:20|6810|6795|6806.1|6791.1|6810|6795|6806.1|6791.1|4
1723034740000|2024-08-07 12:45:40|6808.2|6793.2|6808.6|6793.6|6808.6|6793.6|6808.2|6793.2|1
1723034770000|2024-08-07 12:46:10|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1723034790000|2024-08-07 12:46:30|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1723034800000|2024-08-07 12:46:40|||||||||1
1723034810000|2024-08-07 12:46:50|6807.5|6792.5|6806.8|6791.8|6807.5|6792.5|6806.8|6791.8|1
1723034820000|2024-08-07 12:47:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1723034830000|2024-08-07 12:47:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|2
1723034840000|2024-08-07 12:47:20|6804.5|6789.5|6803.3|6788.3|6804.5|6789.5|6803.3|6788.3|1
1723034850000|2024-08-07 12:47:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1723034870000|2024-08-07 12:47:50|6803.5|6788.5|6807.7|6792.7|6807.7|6792.7|6803.5|6788.5|3
1723034880000|2024-08-07 12:48:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1723034890000|2024-08-07 12:48:10|6808.6|6793.6|6805|6790|6809|6794|6805|6790|12
1723034910000|2024-08-07 12:48:30|6805.7|6790.7|6805.5|6790.5|6806|6791|6805.5|6790.5|0
1723034920000|2024-08-07 12:48:40|6805.8|6790.8|6806|6791|6806|6791|6805.8|6790.8|0
1723034940000|2024-08-07 12:49:00|6808.5|6793.5|6810.7|6795.7|6810.7|6795.7|6807|6792|12
1723034950000|2024-08-07 12:49:10|6810.3|6795.3|6807.4|6792.4|6810.5|6795.5|6806.7|6791.7|3
1723034970000|2024-08-07 12:49:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1723034980000|2024-08-07 12:49:40|6809.4|6794.4|6810.7|6795.7|6810.7|6795.7|6809.4|6794.4|3
1723035000000|2024-08-07 12:50:00|6812.7|6797.7|6812.7|6797.7|6813|6798|6812.7|6797.7|2
1723035020000|2024-08-07 12:50:20|6811|6796|6810.5|6795.5|6811|6796|6810|6795|4
1723035030000|2024-08-07 12:50:30|6810.2|6795.2|6810.2|6795.2|6810.5|6795.5|6810.2|6795.2|1
1723035040000|2024-08-07 12:50:40|6809.7|6794.7|6808.2|6793.2|6809.7|6794.7|6808.2|6793.2|2
1723035050000|2024-08-07 12:50:50|6807.3|6792.3|6807.5|6792.5|6807.5|6792.5|6807.3|6792.3|2
1723035060000|2024-08-07 12:51:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1723035070000|2024-08-07 12:51:10|6808|6793|6810.7|6795.7|6811.2|6796.2|6807.8|6792.8|1
1723035110000|2024-08-07 12:51:50|6810|6795|6809.7|6794.7|6810|6795|6809.7|6794.7|0
1723035120000|2024-08-07 12:52:00|6811.8|6796.8|6813.9|6798.9|6813.9|6798.9|6811.8|6796.8|2
1723035130000|2024-08-07 12:52:10|6814.2|6799.2|6812.6|6797.6|6814.2|6799.2|6812.6|6797.6|1
1723035140000|2024-08-07 12:52:20|6811.8|6796.8|6816.2|6801.2|6816.2|6801.2|6810.8|6795.8|11
1723035150000|2024-08-07 12:52:30|6816.7|6801.7|6815.2|6800.2|6816.7|6801.7|6815.2|6800.2|1
1723035170000|2024-08-07 12:52:50|||||||||2
1723035190000|2024-08-07 12:53:10|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1723035210000|2024-08-07 12:53:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723035240000|2024-08-07 12:54:00|6815.5|6800.5|6814.7|6799.7|6815.5|6800.5|6814.7|6799.7|0
1723035250000|2024-08-07 12:54:10|6813.6|6798.6|6811.7|6796.7|6813.6|6798.6|6811.2|6796.2|5
1723035280000|2024-08-07 12:54:40|6811.3|6796.3|6809.7|6794.7|6811.3|6796.3|6809.7|6794.7|0
1723035290000|2024-08-07 12:54:50|6809|6794|6808.3|6793.3|6809|6794|6808.3|6793.3|0
1723035300000|2024-08-07 12:55:00|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|0
1723035330000|2024-08-07 12:55:30|6808.5|6793.5|6808.2|6793.2|6808.5|6793.5|6808.2|6793.2|1
1723035340000|2024-08-07 12:55:40|6808|6793|6808|6793|6808|6793|6808|6793|0
1723035350000|2024-08-07 12:55:50|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|4
1723035360000|2024-08-07 12:56:00|6809|6794|6809|6794|6809|6794|6809|6794|0
1723035380000|2024-08-07 12:56:20|6812|6797|6812.5|6797.5|6812.5|6797.5|6812|6797|3
1723035400000|2024-08-07 12:56:40|6813.5|6798.5|6814.2|6799.2|6814.2|6799.2|6813.5|6798.5|5
1723035420000|2024-08-07 12:57:00|6814.1|6799.1|6816.3|6801.3|6817.4|6802.4|6814.1|6799.1|26
1723035430000|2024-08-07 12:57:10|||||||||2
1723035440000|2024-08-07 12:57:20|6815.9|6800.9|6815.1|6800.1|6818.6|6803.6|6815.1|6800.1|30
1723035450000|2024-08-07 12:57:30|6815|6800|6815.5|6800.5|6815.6|6800.6|6815|6800|16
1723035460000|2024-08-07 12:57:40|6813.7|6798.7|6815.4|6800.4|6816.3|6801.3|6813.3|6798.3|15
1723035470000|2024-08-07 12:57:50|6815.8|6800.8|6816.3|6801.3|6816.3|6801.3|6815.8|6800.8|0
1723035480000|2024-08-07 12:58:00|6816.7|6801.7|6818.8|6803.8|6818.8|6803.8|6816.7|6801.7|1
1723035490000|2024-08-07 12:58:10|6819|6804|6816.8|6801.8|6819|6804|6816.1|6801.1|11
1723035500000|2024-08-07 12:58:20|||||||||1
1723035520000|2024-08-07 12:58:40|6817.1|6802.1|6817.3|6802.3|6817.3|6802.3|6817.1|6802.1|0
1723035540000|2024-08-07 12:59:00|6817.1|6802.1|6819.3|6804.3|6820|6805|6817.1|6802.1|16
1723035550000|2024-08-07 12:59:10|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1723035570000|2024-08-07 12:59:30|6817.6|6802.6|6818|6803|6818|6803|6817.6|6802.6|18
1723035600000|2024-08-07 13:00:00|6818.1|6803.1|6817|6802|6823.8|6808.8|6811.3|6796.3|60
1723035610000|2024-08-07 13:00:10|6817.3|6802.3|6813.2|6798.2|6817.3|6802.3|6810.8|6795.8|39
1723035620000|2024-08-07 13:00:20|6814.6|6799.6|6814.8|6799.8|6816.2|6801.2|6814.3|6799.3|5
1723035630000|2024-08-07 13:00:30|6814.3|6799.3|6814.8|6799.8|6815.3|6800.3|6814.3|6799.3|0
1723035640000|2024-08-07 13:00:40|6812.3|6797.3|6818.8|6803.8|6821.3|6806.3|6812|6797|57
1723035650000|2024-08-07 13:00:50|6818.1|6803.1|6818.3|6803.3|6819.8|6804.8|6817.6|6802.6|6
1723035660000|2024-08-07 13:01:00|6817.6|6802.6|6813.9|6798.9|6818.4|6803.4|6813.9|6798.9|8
1723035670000|2024-08-07 13:01:10|6813.6|6798.6|6810.1|6795.1|6813.6|6798.6|6810.1|6795.1|31
1723035680000|2024-08-07 13:01:20|6812.1|6797.1|6815.8|6800.8|6815.8|6800.8|6812.1|6797.1|8
1723035690000|2024-08-07 13:01:30|6816.3|6801.3|6816.8|6801.8|6816.8|6801.8|6816.3|6801.3|2
1723035700000|2024-08-07 13:01:40|6814.8|6799.8|6813.9|6798.9|6815.4|6800.4|6813.9|6798.9|13
1723035710000|2024-08-07 13:01:50|6813.3|6798.3|6812.4|6797.4|6813.3|6798.3|6812.4|6797.4|0
1723035720000|2024-08-07 13:02:00|6812.3|6797.3|6813.4|6798.4|6814.4|6799.4|6811.8|6796.8|1
1723035740000|2024-08-07 13:02:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1723035760000|2024-08-07 13:02:40|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1723035770000|2024-08-07 13:02:50|6813.6|6798.6|6811.6|6796.6|6813.6|6798.6|6811.6|6796.6|3
1723035780000|2024-08-07 13:03:00|6809.9|6794.9|6810.9|6795.9|6810.9|6795.9|6809.9|6794.9|16
1723035790000|2024-08-07 13:03:10|6811.3|6796.3|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|0
1723035800000|2024-08-07 13:03:20|6810.9|6795.9|6812.6|6797.6|6812.6|6797.6|6810.9|6795.9|8
1723035810000|2024-08-07 13:03:30|6812.2|6797.2|6808.9|6793.9|6812.2|6797.2|6807.5|6792.5|10
1723035820000|2024-08-07 13:03:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|3
1723035840000|2024-08-07 13:04:00|6808.5|6793.5|6808.9|6793.9|6808.9|6793.9|6807.3|6792.3|12
1723035860000|2024-08-07 13:04:20|6809.3|6794.3|6809.4|6794.4|6809.4|6794.4|6809.3|6794.3|0
1723035870000|2024-08-07 13:04:30|6807.4|6792.4|6807.8|6792.8|6808.3|6793.3|6807.3|6792.3|10
1723035880000|2024-08-07 13:04:40|6808.5|6793.5|6808.9|6793.9|6809.3|6794.3|6808.5|6793.5|1
1723035890000|2024-08-07 13:04:50|6808.8|6793.8|6807.9|6792.9|6808.8|6793.8|6807.9|6792.9|13
1723035900000|2024-08-07 13:05:00|6807.8|6792.8|6809.1|6794.1|6809.5|6794.5|6807.8|6792.8|1
1723035910000|2024-08-07 13:05:10|6810.8|6795.8|6811.1|6796.1|6811.3|6796.3|6809.3|6794.3|18
1723035920000|2024-08-07 13:05:20|6814.1|6799.1|6817.3|6802.3|6818.8|6803.8|6814.1|6799.1|7
1723035930000|2024-08-07 13:05:30|6816.3|6801.3|6814.4|6799.4|6816.3|6801.3|6814.4|6799.4|13
1723035940000|2024-08-07 13:05:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|1
1723035960000|2024-08-07 13:06:00|6816.9|6801.9|6815.6|6800.6|6816.9|6801.9|6815.6|6800.6|14
1723035990000|2024-08-07 13:06:30|6816.7|6801.7|6818.5|6803.5|6818.5|6803.5|6816.7|6801.7|3
1723036000000|2024-08-07 13:06:40|6819.1|6804.1|6816.6|6801.6|6819.1|6804.1|6816.6|6801.6|3
1723036010000|2024-08-07 13:06:50|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.6|6801.6|3
1723036020000|2024-08-07 13:07:00|6815.9|6800.9|6815.1|6800.1|6815.9|6800.9|6815.1|6800.1|1
1723036040000|2024-08-07 13:07:20|6812.8|6797.8|6810.3|6795.3|6812.8|6797.8|6810.3|6795.3|5
1723036050000|2024-08-07 13:07:30|6810.1|6795.1|6809.8|6794.8|6810.1|6795.1|6809.8|6794.8|5
1723036060000|2024-08-07 13:07:40|6809.6|6794.6|6811.3|6796.3|6812.1|6797.1|6809.6|6794.6|10
1723036070000|2024-08-07 13:07:50|6811.1|6796.1|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|6
1723036080000|2024-08-07 13:08:00|6811.8|6796.8|6809.2|6794.2|6812.3|6797.3|6809.2|6794.2|13
1723036090000|2024-08-07 13:08:10|6808.8|6793.8|6807.3|6792.3|6808.8|6793.8|6807.3|6792.3|21
1723036100000|2024-08-07 13:08:20|6807.6|6792.6|6808.3|6793.3|6808.3|6793.3|6807.5|6792.5|26
1723036110000|2024-08-07 13:08:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1723036130000|2024-08-07 13:08:50|6807.6|6792.6|6811|6796|6811|6796|6807.6|6792.6|7
1723036140000|2024-08-07 13:09:00|6810.3|6795.3|6812|6797|6812.5|6797.5|6810.1|6795.1|7
1723036150000|2024-08-07 13:09:10|6811.3|6796.3|6810.3|6795.3|6811.5|6796.5|6808.5|6793.5|5
1723036160000|2024-08-07 13:09:20|6810.5|6795.5|6813.1|6798.1|6813.3|6798.3|6810.5|6795.5|3
1723036170000|2024-08-07 13:09:30|6813|6798|6814.2|6799.2|6814.2|6799.2|6813|6798|1
1723036180000|2024-08-07 13:09:40|6814.5|6799.5|6815|6800|6815|6800|6814.5|6799.5|0
1723036190000|2024-08-07 13:09:50|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|5
1723036200000|2024-08-07 13:10:00|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6811.6|6796.6|2
1723036210000|2024-08-07 13:10:10|6810.9|6795.9|6808.8|6793.8|6812.5|6797.5|6808.8|6793.8|15
1723036220000|2024-08-07 13:10:20|6809.3|6794.3|6808.8|6793.8|6809.8|6794.8|6808.8|6793.8|2
1723036230000|2024-08-07 13:10:30|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1723036250000|2024-08-07 13:10:50|6808.6|6793.6|6807.3|6792.3|6808.6|6793.6|6807.1|6792.1|15
1723036260000|2024-08-07 13:11:00|||||||||3
1723036270000|2024-08-07 13:11:10|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1723036280000|2024-08-07 13:11:20|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|3
1723036300000|2024-08-07 13:11:40|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723036310000|2024-08-07 13:11:50|6808.8|6793.8|6809.8|6794.8|6809.8|6794.8|6808.8|6793.8|6
1723036320000|2024-08-07 13:12:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|2
1723036330000|2024-08-07 13:12:10|6805.4|6790.4|6806.6|6791.6|6808.4|6793.4|6805.4|6790.4|32
1723036340000|2024-08-07 13:12:20|6807.8|6792.8|6808.8|6793.8|6808.8|6793.8|6807.8|6792.8|7
1723036350000|2024-08-07 13:12:30|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723036360000|2024-08-07 13:12:40|6807.3|6792.3|6804.9|6789.9|6807.3|6792.3|6804.9|6789.9|4
1723036370000|2024-08-07 13:12:50|6804.6|6789.6|6804.4|6789.4|6804.6|6789.6|6804.4|6789.4|0
1723036380000|2024-08-07 13:13:00|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|4
1723036390000|2024-08-07 13:13:10|6806.6|6791.6|6806.4|6791.4|6806.6|6791.6|6806.4|6791.4|0
1723036400000|2024-08-07 13:13:20|6806.3|6791.3|6806.3|6791.3|6806.6|6791.6|6806.3|6791.3|2
1723036410000|2024-08-07 13:13:30|6805.9|6790.9|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|0
1723036420000|2024-08-07 13:13:40|6806.9|6791.9|6804.4|6789.4|6806.9|6791.9|6804.4|6789.4|4
1723036430000|2024-08-07 13:13:50|6803.4|6788.4|6800.1|6785.1|6803.4|6788.4|6800.1|6785.1|22
1723036440000|2024-08-07 13:14:00|6799.6|6784.6|6797.1|6782.1|6799.9|6784.9|6797.1|6782.1|19
1723036450000|2024-08-07 13:14:10|||||||||4
1723036460000|2024-08-07 13:14:20|||||||||2
1723036470000|2024-08-07 13:14:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1723036480000|2024-08-07 13:14:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|1
1723036490000|2024-08-07 13:14:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|2
1723036500000|2024-08-07 13:15:00|6801.6|6786.6|6799.4|6784.4|6801.8|6786.8|6799.4|6784.4|19
1723036520000|2024-08-07 13:15:20|6800.1|6785.1|6799.4|6784.4|6800.4|6785.4|6799.4|6784.4|0
1723036530000|2024-08-07 13:15:30|6799.8|6784.8|6799.9|6784.9|6799.9|6784.9|6799.8|6784.8|0
1723036540000|2024-08-07 13:15:40|6800.3|6785.3|6800.4|6785.4|6800.4|6785.4|6800.3|6785.3|0
1723036550000|2024-08-07 13:15:50|6802.3|6787.3|6803.8|6788.8|6803.8|6788.8|6801.9|6786.9|2
1723036560000|2024-08-07 13:16:00|6803.9|6788.9|6800.6|6785.6|6803.9|6788.9|6800.6|6785.6|10
1723036570000|2024-08-07 13:16:10|6799.9|6784.9|6799.4|6784.4|6799.9|6784.9|6799.4|6784.4|0
1723036580000|2024-08-07 13:16:20|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1723036590000|2024-08-07 13:16:30|6800.8|6785.8|6801.4|6786.4|6802.4|6787.4|6800.8|6785.8|3
1723036600000|2024-08-07 13:16:40|6801.1|6786.1|6801.4|6786.4|6801.4|6786.4|6801.1|6786.1|0
1723036610000|2024-08-07 13:16:50|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1723036620000|2024-08-07 13:17:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1723036630000|2024-08-07 13:17:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1723036640000|2024-08-07 13:17:20|6800.4|6785.4|6800.8|6785.8|6800.8|6785.8|6800.4|6785.4|3
1723036650000|2024-08-07 13:17:30|6800.9|6785.9|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|0
1723036660000|2024-08-07 13:17:40|6801.9|6786.9|6800.2|6785.2|6802.4|6787.4|6800.2|6785.2|4
1723036680000|2024-08-07 13:18:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1723036690000|2024-08-07 13:18:10|6800.3|6785.3|6801.4|6786.4|6801.4|6786.4|6800.3|6785.3|1
1723036770000|2024-08-07 13:19:30|6802.9|6787.9|6803.3|6788.3|6803.3|6788.3|6802.9|6787.9|5
1723036780000|2024-08-07 13:19:40|6803.4|6788.4|6804.9|6789.9|6804.9|6789.9|6803.4|6788.4|2
1723036790000|2024-08-07 13:19:50|6805.3|6790.3|6805.9|6790.9|6805.9|6790.9|6805.3|6790.3|1
1723036800000|2024-08-07 13:20:00|6806.6|6791.6|6806.3|6791.3|6807.4|6792.4|6805.9|6790.9|4
1723036810000|2024-08-07 13:20:10|6805.9|6790.9|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|0
1723036830000|2024-08-07 13:20:30|6804.7|6789.7|6804.4|6789.4|6804.7|6789.7|6804.4|6789.4|1
1723036840000|2024-08-07 13:20:40|6803.4|6788.4|6803.6|6788.6|6803.6|6788.6|6803.4|6788.4|11
1723036850000|2024-08-07 13:20:50|6803.1|6788.1|6801.8|6786.8|6803.1|6788.1|6801.8|6786.8|0
1723036870000|2024-08-07 13:21:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1723036880000|2024-08-07 13:21:20|6803.5|6788.5|6803.3|6788.3|6803.5|6788.5|6803.3|6788.3|2
1723036890000|2024-08-07 13:21:30|6803.1|6788.1|6800.5|6785.5|6803.1|6788.1|6800.5|6785.5|8
1723036900000|2024-08-07 13:21:40|6799.7|6784.7|6798.9|6783.9|6799.7|6784.7|6798.9|6783.9|0
1723036910000|2024-08-07 13:21:50|6799.3|6784.3|6799.6|6784.6|6799.9|6784.9|6799.3|6784.3|0
1723036920000|2024-08-07 13:22:00|6799.9|6784.9|6800.3|6785.3|6800.3|6785.3|6799.9|6784.9|0
1723036950000|2024-08-07 13:22:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|2
1723037000000|2024-08-07 13:23:20|6799.8|6784.8|6802.8|6787.8|6802.8|6787.8|6799.8|6784.8|6
1723037010000|2024-08-07 13:23:30|||||||||2
1723037020000|2024-08-07 13:23:40|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1723037040000|2024-08-07 13:24:00|6801.9|6786.9|6801.3|6786.3|6801.9|6786.9|6801.3|6786.3|3
1723037050000|2024-08-07 13:24:10|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6801.1|6786.1|0
1723037060000|2024-08-07 13:24:20|6801.6|6786.6|6800.8|6785.8|6801.6|6786.6|6800.8|6785.8|3
1723037070000|2024-08-07 13:24:30|6801.1|6786.1|6802.1|6787.1|6802.1|6787.1|6801.1|6786.1|2
1723037080000|2024-08-07 13:24:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1723037100000|2024-08-07 13:25:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|5
1723037110000|2024-08-07 13:25:10|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1723037120000|2024-08-07 13:25:20|6803.1|6788.1|6801.6|6786.6|6803.1|6788.1|6800.6|6785.6|6
1723037130000|2024-08-07 13:25:30|6802.3|6787.3|6801.3|6786.3|6802.6|6787.6|6800.9|6785.9|4
1723037140000|2024-08-07 13:25:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|3
1723037150000|2024-08-07 13:25:50|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1723037160000|2024-08-07 13:26:00|6802.1|6787.1|6806.8|6791.8|6807.4|6792.4|6801.8|6786.8|12
1723037170000|2024-08-07 13:26:10|6807.3|6792.3|6807.4|6792.4|6808.4|6793.4|6807.3|6792.3|1
1723037190000|2024-08-07 13:26:30|||||||||2
1723037240000|2024-08-07 13:27:20|6804.4|6789.4|6803.4|6788.4|6804.4|6789.4|6803.4|6788.4|45
1723037250000|2024-08-07 13:27:30|6806.5|6791.5|6806.9|6791.9|6807.8|6792.8|6806.5|6791.5|3
1723037260000|2024-08-07 13:27:40|6807.6|6792.6|6808.3|6793.3|6808.3|6793.3|6807.6|6792.6|0
1723037280000|2024-08-07 13:28:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1723037310000|2024-08-07 13:28:30|6807.3|6792.3|6807.4|6792.4|6807.4|6792.4|6807.3|6792.3|0
1723037320000|2024-08-07 13:28:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|2
1723037340000|2024-08-07 13:29:00|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1723037350000|2024-08-07 13:29:10|6805.4|6790.4|6803.9|6788.9|6805.4|6790.4|6803.9|6788.9|1
1723037390000|2024-08-07 13:29:50|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6804.3|6789.3|0
1723037400000|2024-08-07 13:30:00|6804.3|6789.3|6807.8|6792.8|6807.8|6792.8|6803.4|6788.4|20
1723037410000|2024-08-07 13:30:10|6806.9|6791.9|6804.1|6789.1|6806.9|6791.9|6804.1|6789.1|4
1723037420000|2024-08-07 13:30:20|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|0
1723037430000|2024-08-07 13:30:30|6803.9|6788.9|6804.3|6789.3|6804.3|6789.3|6803.9|6788.9|0
1723037440000|2024-08-07 13:30:40|6804.4|6789.4|6805.1|6790.1|6805.9|6790.9|6804.4|6789.4|21
1723037460000|2024-08-07 13:31:00|6804.8|6789.8|6804.8|6789.8|6805.3|6790.3|6804.8|6789.8|0
1723037470000|2024-08-07 13:31:10|6805.1|6790.1|6804.8|6789.8|6805.3|6790.3|6804.8|6789.8|0
1723037480000|2024-08-07 13:31:20|6805.1|6790.1|6805.3|6790.3|6805.3|6790.3|6805.1|6790.1|0
1723037490000|2024-08-07 13:31:30|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|4
1723037500000|2024-08-07 13:31:40|6806.3|6791.3|6805.9|6790.9|6806.3|6791.3|6805.3|6790.3|5
1723037510000|2024-08-07 13:31:50|6806.1|6791.1|6806.1|6791.1|6806.3|6791.3|6805.8|6790.8|0
1723037520000|2024-08-07 13:32:00|6806.3|6791.3|6808|6793|6808|6793|6805.8|6790.8|3
1723037530000|2024-08-07 13:32:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723037540000|2024-08-07 13:32:20|6808.6|6793.6|6807.1|6792.1|6808.6|6793.6|6807.1|6792.1|4
1723037560000|2024-08-07 13:32:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1723037570000|2024-08-07 13:32:50|6806.3|6791.3|6805.6|6790.6|6806.3|6791.3|6805.6|6790.6|2
1723037580000|2024-08-07 13:33:00|6806.1|6791.1|6803.3|6788.3|6806.1|6791.1|6803.3|6788.3|8
1723037590000|2024-08-07 13:33:10|6802.8|6787.8|6804.5|6789.5|6804.8|6789.8|6802.3|6787.3|16
1723037600000|2024-08-07 13:33:20|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|0
1723037610000|2024-08-07 13:33:30|6803.8|6788.8|6802.8|6787.8|6803.8|6788.8|6802.8|6787.8|0
1723037640000|2024-08-07 13:34:00|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1723037650000|2024-08-07 13:34:10|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1723037670000|2024-08-07 13:34:30|6803.3|6788.3|6802.9|6787.9|6803.3|6788.3|6802.9|6787.9|2
1723037690000|2024-08-07 13:34:50|6802.6|6787.6|6802.4|6787.4|6802.6|6787.6|6802.4|6787.4|0
1723037700000|2024-08-07 13:35:00|6801.4|6786.4|6801.3|6786.3|6801.4|6786.4|6800.9|6785.9|10
1723037710000|2024-08-07 13:35:10|6801.4|6786.4|6800.4|6785.4|6801.4|6786.4|6800.4|6785.4|1
1723037720000|2024-08-07 13:35:20|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|2
1723037730000|2024-08-07 13:35:30|||||||||1
1723037740000|2024-08-07 13:35:40|6800.3|6785.3|6792.4|6777.4|6800.3|6785.3|6792.4|6777.4|30
1723037750000|2024-08-07 13:35:50|6793.1|6778.1|6794.4|6779.4|6794.4|6779.4|6793.1|6778.1|11
1723037760000|2024-08-07 13:36:00|6793.9|6778.9|6793.4|6778.4|6793.9|6778.9|6793.4|6778.4|1
1723037770000|2024-08-07 13:36:10|6793.1|6778.1|6793.8|6778.8|6793.8|6778.8|6792.8|6777.8|0
1723037780000|2024-08-07 13:36:20|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.4|6778.4|2
1723037790000|2024-08-07 13:36:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1723037800000|2024-08-07 13:36:40|6793.2|6778.2|6792.4|6777.4|6793.2|6778.2|6792.4|6777.4|0
1723037820000|2024-08-07 13:37:00|6791.1|6776.1|6791.3|6776.3|6791.3|6776.3|6790.9|6775.9|12
1723037830000|2024-08-07 13:37:10|6791.4|6776.4|6790.9|6775.9|6791.4|6776.4|6790.9|6775.9|12
1723037840000|2024-08-07 13:37:20|6790.8|6775.8|6790.4|6775.4|6790.8|6775.8|6790.4|6775.4|3
1723037850000|2024-08-07 13:37:30|||||||||1
1723037860000|2024-08-07 13:37:40|6791.4|6776.4|6790.9|6775.9|6791.4|6776.4|6790.9|6775.9|4
1723037880000|2024-08-07 13:38:00|6791.4|6776.4|6793.3|6778.3|6793.3|6778.3|6791.4|6776.4|7
1723037890000|2024-08-07 13:38:10|6792.9|6777.9|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|0
1723037910000|2024-08-07 13:38:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1723037920000|2024-08-07 13:38:40|6791.6|6776.6|6791.4|6776.4|6791.6|6776.6|6791.4|6776.4|0
1723037940000|2024-08-07 13:39:00|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|3
1723037970000|2024-08-07 13:39:30|6791.9|6776.9|6793.1|6778.1|6793.1|6778.1|6791.9|6776.9|8
1723037980000|2024-08-07 13:39:40|6792.8|6777.8|6792.1|6777.1|6792.8|6777.8|6792.1|6777.1|1
1723037990000|2024-08-07 13:39:50|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1723038000000|2024-08-07 13:40:00|6791.9|6776.9|6792.6|6777.6|6792.6|6777.6|6791.9|6776.9|1
1723038020000|2024-08-07 13:40:20|6793.4|6778.4|6793.6|6778.6|6793.6|6778.6|6793.4|6778.4|7
1723038030000|2024-08-07 13:40:30|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|15
1723038060000|2024-08-07 13:41:00|6792.4|6777.4|6792.1|6777.1|6792.6|6777.6|6792.1|6777.1|0
1723038070000|2024-08-07 13:41:10|6792.4|6777.4|6794.9|6779.9|6795.3|6780.3|6792.4|6777.4|6
1723038080000|2024-08-07 13:41:20|6794.6|6779.6|6795.8|6780.8|6796.5|6781.5|6794.6|6779.6|5
1723038090000|2024-08-07 13:41:30|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|1
1723038100000|2024-08-07 13:41:40|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|2
1723038110000|2024-08-07 13:41:50|6795.2|6780.2|6795.4|6780.4|6795.8|6780.8|6795.2|6780.2|2
1723038120000|2024-08-07 13:42:00|6795.3|6780.3|6796.3|6781.3|6796.3|6781.3|6795.3|6780.3|0
1723038130000|2024-08-07 13:42:10|6796|6781|6794.9|6779.9|6796|6781|6794.9|6779.9|1
1723038150000|2024-08-07 13:42:30|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6794.1|6779.1|1
1723038180000|2024-08-07 13:43:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1723038190000|2024-08-07 13:43:10|6794.2|6779.2|6793.9|6778.9|6794.2|6779.2|6793.9|6778.9|0
1723038200000|2024-08-07 13:43:20|6795.4|6780.4|6795.9|6780.9|6796.3|6781.3|6795.4|6780.4|5
1723038210000|2024-08-07 13:43:30|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723038230000|2024-08-07 13:43:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1723038240000|2024-08-07 13:44:00|||||||||1
1723038250000|2024-08-07 13:44:10|6797.3|6782.3|6798.4|6783.4|6798.4|6783.4|6797.3|6782.3|8
1723038260000|2024-08-07 13:44:20|6797.4|6782.4|6798|6783|6798|6783|6797.4|6782.4|4
1723038270000|2024-08-07 13:44:30|6798.4|6783.4|6799.9|6784.9|6800.4|6785.4|6798.4|6783.4|15
1723038280000|2024-08-07 13:44:40|6799.4|6784.4|6797.9|6782.9|6799.4|6784.4|6797.9|6782.9|10
1723038290000|2024-08-07 13:44:50|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6
1723038310000|2024-08-07 13:45:10|||||||||1
1723038320000|2024-08-07 13:45:20|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1723038330000|2024-08-07 13:45:30|6798.5|6783.5|6801.1|6786.1|6801.6|6786.6|6798.5|6783.5|12
1723038350000|2024-08-07 13:45:50|6802.2|6787.2|6804.3|6789.3|6804.6|6789.6|6802.2|6787.2|13
1723038360000|2024-08-07 13:46:00|6806.3|6791.3|6808.1|6793.1|6808.1|6793.1|6806.3|6791.3|13
1723038370000|2024-08-07 13:46:10|||||||||2
1723038380000|2024-08-07 13:46:20|6810.6|6795.6|6807.4|6792.4|6810.6|6795.6|6807.4|6792.4|9
1723038390000|2024-08-07 13:46:30|6807.3|6792.3|6807.3|6792.3|6807.6|6792.6|6807.1|6792.1|0
1723038400000|2024-08-07 13:46:40|6807.6|6792.6|6809.6|6794.6|6809.6|6794.6|6807.1|6792.1|9
1723038410000|2024-08-07 13:46:50|6811.7|6796.7|6813.1|6798.1|6813.6|6798.6|6811.7|6796.7|45
1723038420000|2024-08-07 13:47:00|6812.1|6797.1|6808.1|6793.1|6812.1|6797.1|6808.1|6793.1|20
1723038430000|2024-08-07 13:47:10|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.3|6792.3|6
1723038440000|2024-08-07 13:47:20|6808|6793|6808.1|6793.1|6808.1|6793.1|6808|6793|1
1723038450000|2024-08-07 13:47:30|6807.6|6792.6|6807.6|6792.6|6808|6793|6807.6|6792.6|2
1723038460000|2024-08-07 13:47:40|6807.1|6792.1|6806.8|6791.8|6807.6|6792.6|6806.8|6791.8|4
1723038480000|2024-08-07 13:48:00|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|2
1723038540000|2024-08-07 13:49:00|6805.9|6790.9|6806.8|6791.8|6806.8|6791.8|6805.9|6790.9|1
1723038550000|2024-08-07 13:49:10|6806.9|6791.9|6807.3|6792.3|6807.3|6792.3|6806.9|6791.9|2
1723038560000|2024-08-07 13:49:20|6806.8|6791.8|6806.4|6791.4|6806.8|6791.8|6806.4|6791.4|2
1723038570000|2024-08-07 13:49:30|||||||||1
1723038610000|2024-08-07 13:50:10|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1723038620000|2024-08-07 13:50:20|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|2
1723038630000|2024-08-07 13:50:30|6805.9|6790.9|6805.6|6790.6|6805.9|6790.9|6805.6|6790.6|4
1723038650000|2024-08-07 13:50:50|||||||||1
1723038660000|2024-08-07 13:51:00|||||||||1
1723038690000|2024-08-07 13:51:30|6805.7|6790.7|6805.1|6790.1|6806.4|6791.4|6805.1|6790.1|3
1723038700000|2024-08-07 13:51:40|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|10
1723038720000|2024-08-07 13:52:00|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|2
1723038730000|2024-08-07 13:52:10|6805.2|6790.2|6804.9|6789.9|6805.2|6790.2|6804.9|6789.9|8
1723038760000|2024-08-07 13:52:40|6805.7|6790.7|6805.2|6790.2|6805.7|6790.7|6805.2|6790.2|5
1723038780000|2024-08-07 13:53:00|6806.1|6791.1|6808.6|6793.6|6808.8|6793.8|6806.1|6791.1|5
1723038790000|2024-08-07 13:53:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723038820000|2024-08-07 13:53:40|6809.5|6794.5|6809.6|6794.6|6809.6|6794.6|6809.5|6794.5|1
1723038840000|2024-08-07 13:54:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|1
1723038850000|2024-08-07 13:54:10|6810.5|6795.5|6810.4|6795.4|6810.8|6795.8|6810.4|6795.4|3
1723038860000|2024-08-07 13:54:20|6808.1|6793.1|6807.4|6792.4|6808.1|6793.1|6807.4|6792.4|2
1723038870000|2024-08-07 13:54:30|6807.9|6792.9|6808.9|6793.9|6809.4|6794.4|6807.9|6792.9|5
1723038880000|2024-08-07 13:54:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1723038910000|2024-08-07 13:55:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723038920000|2024-08-07 13:55:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723038930000|2024-08-07 13:55:30|6807.9|6792.9|6806.1|6791.1|6807.9|6792.9|6806.1|6791.1|4
1723038940000|2024-08-07 13:55:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1723038960000|2024-08-07 13:56:00|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|4
1723039000000|2024-08-07 13:56:40|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|1
1723039010000|2024-08-07 13:56:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1723039030000|2024-08-07 13:57:10|6807.6|6792.6|6808.1|6793.1|6808.4|6793.4|6807.6|6792.6|3
1723039040000|2024-08-07 13:57:20|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1723039050000|2024-08-07 13:57:30|6806|6791|6805.1|6790.1|6806|6791|6805.1|6790.1|5
1723039060000|2024-08-07 13:57:40|||||||||5
1723039070000|2024-08-07 13:57:50|||||||||2
1723039080000|2024-08-07 13:58:00|6804.9|6789.9|6801.7|6786.7|6804.9|6789.9|6799.4|6784.4|22
1723039090000|2024-08-07 13:58:10|6801|6786|6800.9|6785.9|6801|6786|6800.9|6785.9|2
1723039110000|2024-08-07 13:58:30|6800.5|6785.5|6799.2|6784.2|6800.5|6785.5|6799.2|6784.2|0
1723039120000|2024-08-07 13:58:40|6798.9|6783.9|6798.7|6783.7|6798.9|6783.9|6798.7|6783.7|0
1723039130000|2024-08-07 13:58:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1723039140000|2024-08-07 13:59:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1723039160000|2024-08-07 13:59:20|6797.4|6782.4|6797.6|6782.6|6797.6|6782.6|6797.2|6782.2|4
1723039170000|2024-08-07 13:59:30|6797.7|6782.7|6799.4|6784.4|6799.4|6784.4|6797.7|6782.7|7
1723039180000|2024-08-07 13:59:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1723039200000|2024-08-07 14:00:00|6799.9|6784.9|6797.7|6782.7|6800.7|6785.7|6797.7|6782.7|24
1723039210000|2024-08-07 14:00:10|||||||||1
1723039240000|2024-08-07 14:00:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|5
1723039260000|2024-08-07 14:01:00|6800.1|6785.1|6800.2|6785.2|6800.6|6785.6|6800.1|6785.1|5
1723039270000|2024-08-07 14:01:10|6800.7|6785.7|6802.4|6787.4|6802.4|6787.4|6800.7|6785.7|5
1723039290000|2024-08-07 14:01:30|6802.5|6787.5|6799.5|6784.5|6802.5|6787.5|6799.2|6784.2|7
1723039300000|2024-08-07 14:01:40|6799.7|6784.7|6800.5|6785.5|6801.5|6786.5|6799.7|6784.7|4
1723039310000|2024-08-07 14:01:50|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|4
1723039320000|2024-08-07 14:02:00|6802.8|6787.8|6803.5|6788.5|6803.8|6788.8|6802.8|6787.8|6
1723039340000|2024-08-07 14:02:20|6804|6789|6804|6789|6804|6789|6804|6789|0
1723039350000|2024-08-07 14:02:30|6804.5|6789.5|6803.2|6788.2|6804.5|6789.5|6803.2|6788.2|5
1723039360000|2024-08-07 14:02:40|6803|6788|6803|6788|6803|6788|6803|6788|0
1723039370000|2024-08-07 14:02:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|4
1723039400000|2024-08-07 14:03:20|6803.8|6788.8|6805|6790|6805|6790|6803.8|6788.8|4
1723039420000|2024-08-07 14:03:40|6804.5|6789.5|6802.5|6787.5|6804.5|6789.5|6802.5|6787.5|18
1723039430000|2024-08-07 14:03:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1723039440000|2024-08-07 14:04:00|6801.8|6786.8|6803|6788|6803|6788|6801.8|6786.8|3
1723039450000|2024-08-07 14:04:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1723039460000|2024-08-07 14:04:20|6802.1|6787.1|6803.5|6788.5|6803.5|6788.5|6802.1|6787.1|5
1723039490000|2024-08-07 14:04:50|6804.2|6789.2|6804.5|6789.5|6804.5|6789.5|6804|6789|4
1723039510000|2024-08-07 14:05:10|6808|6793|6809.2|6794.2|6809.7|6794.7|6808|6793|18
1723039520000|2024-08-07 14:05:20|6808.9|6793.9|6806.2|6791.2|6808.9|6793.9|6806.2|6791.2|1
1723039530000|2024-08-07 14:05:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1723039540000|2024-08-07 14:05:40|6805.2|6790.2|6804.7|6789.7|6805.2|6790.2|6804.3|6789.3|0
1723039570000|2024-08-07 14:06:10|6805|6790|6806.2|6791.2|6806.2|6791.2|6805|6790|3
1723039600000|2024-08-07 14:06:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1723039610000|2024-08-07 14:06:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|5
1723039670000|2024-08-07 14:07:50|6804.2|6789.2|6802.7|6787.7|6804.2|6789.2|6802.7|6787.7|4
1723039680000|2024-08-07 14:08:00|||||||||1
1723039690000|2024-08-07 14:08:10|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1723039710000|2024-08-07 14:08:30|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|0
1723039740000|2024-08-07 14:09:00|6802|6787|6800.5|6785.5|6802.5|6787.5|6800.5|6785.5|10
1723039750000|2024-08-07 14:09:10|6800|6785|6800|6785|6800|6785|6800|6785|1
1723039760000|2024-08-07 14:09:20|6799.6|6784.6|6800.1|6785.1|6800.1|6785.1|6799.6|6784.6|0
1723039770000|2024-08-07 14:09:30|6799.8|6784.8|6799.6|6784.6|6799.8|6784.8|6799.6|6784.6|0
1723039780000|2024-08-07 14:09:40|6799.1|6784.1|6799|6784|6799.1|6784.1|6799|6784|0
1723039800000|2024-08-07 14:10:00|6799.1|6784.1|6799.6|6784.6|6799.6|6784.6|6799.1|6784.1|5
1723039820000|2024-08-07 14:10:20|||||||||4
1723039840000|2024-08-07 14:10:40|6800|6785|6801.5|6786.5|6801.6|6786.6|6800|6785|4
1723039860000|2024-08-07 14:11:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1723039880000|2024-08-07 14:11:20|6799|6784|6797.6|6782.6|6799|6784|6797.6|6782.6|10
1723039890000|2024-08-07 14:11:30|6796.7|6781.7|6795|6780|6797|6782|6795|6780|2
1723039910000|2024-08-07 14:11:50|6794.5|6779.5|6796.5|6781.5|6796.5|6781.5|6794.5|6779.5|8
1723039920000|2024-08-07 14:12:00|6797|6782|6796.5|6781.5|6797|6782|6796.5|6781.5|0
1723039940000|2024-08-07 14:12:20|||||||||1
1723039960000|2024-08-07 14:12:40|6798.6|6783.6|6799.5|6784.5|6799.8|6784.8|6798.5|6783.5|7
1723039980000|2024-08-07 14:13:00|6799.8|6784.8|6800.6|6785.6|6800.6|6785.6|6799.8|6784.8|3
1723039990000|2024-08-07 14:13:10|6799.2|6784.2|6796.5|6781.5|6799.2|6784.2|6796.5|6781.5|5
1723040010000|2024-08-07 14:13:30|6795.7|6780.7|6794.1|6779.1|6795.7|6780.7|6794|6779|3
1723040020000|2024-08-07 14:13:40|6794.3|6779.3|6791.8|6776.8|6794.3|6779.3|6791.8|6776.8|10
1723040030000|2024-08-07 14:13:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|5
1723040040000|2024-08-07 14:14:00|6792.4|6777.4|6795.6|6780.6|6795.6|6780.6|6792.3|6777.3|24
1723040070000|2024-08-07 14:14:30|6794.9|6779.9|6792.6|6777.6|6794.9|6779.9|6792.6|6777.6|12
1723040080000|2024-08-07 14:14:40|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1723040090000|2024-08-07 14:14:50|6793.1|6778.1|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1723040100000|2024-08-07 14:15:00|6792.8|6777.8|6792.6|6777.6|6792.8|6777.8|6792.6|6777.6|1
1723040110000|2024-08-07 14:15:10|6792.9|6777.9|6793.1|6778.1|6794.1|6779.1|6792.9|6777.9|27
1723040120000|2024-08-07 14:15:20|6793.4|6778.4|6792.6|6777.6|6794.3|6779.3|6792.6|6777.6|6
1723040130000|2024-08-07 14:15:30|6792.3|6777.3|6789.6|6774.6|6792.3|6777.3|6789.6|6774.6|20
1723040140000|2024-08-07 14:15:40|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|8
1723040160000|2024-08-07 14:16:00|6790.1|6775.1|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|0
1723040170000|2024-08-07 14:16:10|6789.3|6774.3|6792.3|6777.3|6792.3|6777.3|6789.3|6774.3|25
1723040180000|2024-08-07 14:16:20|6792.6|6777.6|6790.8|6775.8|6793|6778|6790.8|6775.8|10
1723040190000|2024-08-07 14:16:30|6790.6|6775.6|6790.3|6775.3|6790.6|6775.6|6790.3|6775.3|4
1723040200000|2024-08-07 14:16:40|6791|6776|6791.3|6776.3|6791.3|6776.3|6791|6776|8
1723040210000|2024-08-07 14:16:50|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|12
1723040220000|2024-08-07 14:17:00|6790.9|6775.9|6791.6|6776.6|6791.6|6776.6|6790.9|6775.9|2
1723040230000|2024-08-07 14:17:10|6791.9|6776.9|6792.4|6777.4|6792.4|6777.4|6791.9|6776.9|4
1723040250000|2024-08-07 14:17:30|||||||||1
1723040260000|2024-08-07 14:17:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1723040280000|2024-08-07 14:18:00|6792.8|6777.8|6790.8|6775.8|6793.1|6778.1|6790.8|6775.8|12
1723040290000|2024-08-07 14:18:10|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|4
1723040300000|2024-08-07 14:18:20|6790.8|6775.8|6792.6|6777.6|6792.6|6777.6|6790.8|6775.8|10
1723040310000|2024-08-07 14:18:30|6792.9|6777.9|6790.9|6775.9|6792.9|6777.9|6790.9|6775.9|15
1723040320000|2024-08-07 14:18:40|6791.1|6776.1|6793|6778|6793.1|6778.1|6791.1|6776.1|3
1723040330000|2024-08-07 14:18:50|6792.8|6777.8|6793.6|6778.6|6793.6|6778.6|6792.8|6777.8|2
1723040340000|2024-08-07 14:19:00|6793.1|6778.1|6792.8|6777.8|6793.1|6778.1|6792.3|6777.3|10
1723040360000|2024-08-07 14:19:20|6790.8|6775.8|6792.8|6777.8|6792.8|6777.8|6790.8|6775.8|26
1723040370000|2024-08-07 14:19:30|||||||||1
1723040380000|2024-08-07 14:19:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1723040390000|2024-08-07 14:19:50|6793|6778|6792.6|6777.6|6793.3|6778.3|6792.6|6777.6|24
1723040400000|2024-08-07 14:20:00|6792.3|6777.3|6792.8|6777.8|6793|6778|6791.4|6776.4|1
1723040410000|2024-08-07 14:20:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1723040420000|2024-08-07 14:20:20|6792.1|6777.1|6791.9|6776.9|6792.1|6777.1|6791.9|6776.9|0
1723040430000|2024-08-07 14:20:30|6790.4|6775.4|6790.6|6775.6|6790.9|6775.9|6790.4|6775.4|34
1723040440000|2024-08-07 14:20:40|6790.4|6775.4|6791.9|6776.9|6791.9|6776.9|6790.4|6775.4|1
1723040460000|2024-08-07 14:21:00|6792.1|6777.1|6792.9|6777.9|6792.9|6777.9|6792.1|6777.1|8
1723040470000|2024-08-07 14:21:10|6791.6|6776.6|6790.2|6775.2|6791.6|6776.6|6790.2|6775.2|25
1723040480000|2024-08-07 14:21:20|6790.1|6775.1|6789.4|6774.4|6790.1|6775.1|6788.4|6773.4|27
1723040490000|2024-08-07 14:21:30|6789.9|6774.9|6790.9|6775.9|6792.4|6777.4|6789.9|6774.9|7
1723040500000|2024-08-07 14:21:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|1
1723040510000|2024-08-07 14:21:50|6792.4|6777.4|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|1
1723040520000|2024-08-07 14:22:00|6790.6|6775.6|6789.4|6774.4|6790.6|6775.6|6789.4|6774.4|5
1723040530000|2024-08-07 14:22:10|6789.6|6774.6|6792.1|6777.1|6792.3|6777.3|6786.8|6771.8|47
1723040540000|2024-08-07 14:22:20|6791.6|6776.6|6790.7|6775.7|6791.6|6776.6|6788.6|6773.6|18
1723040550000|2024-08-07 14:22:30|6789.6|6774.6|6790.6|6775.6|6791.1|6776.1|6789.1|6774.1|6
1723040560000|2024-08-07 14:22:40|6790.1|6775.1|6788.9|6773.9|6790.1|6775.1|6788.6|6773.6|14
1723040570000|2024-08-07 14:22:50|6788.6|6773.6|6787.1|6772.1|6788.6|6773.6|6787.1|6772.1|5
1723040580000|2024-08-07 14:23:00|6786|6771|6785.6|6770.6|6787.6|6772.6|6785.6|6770.6|11
1723040590000|2024-08-07 14:23:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6
1723040610000|2024-08-07 14:23:30|6784.9|6769.9|6786.7|6771.7|6786.7|6771.7|6784.9|6769.9|6
1723040630000|2024-08-07 14:23:50|6787.4|6772.4|6785|6770|6787.4|6772.4|6785|6770|7
1723040640000|2024-08-07 14:24:00|6784.9|6769.9|6784.9|6769.9|6785.2|6770.2|6784.5|6769.5|0
1723040650000|2024-08-07 14:24:10|6784.5|6769.5|6784.4|6769.4|6784.9|6769.9|6782.2|6767.2|33
1723040660000|2024-08-07 14:24:20|6784.9|6769.9|6785.4|6770.4|6786.1|6771.1|6784.4|6769.4|7
1723040670000|2024-08-07 14:24:30|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1723040680000|2024-08-07 14:24:40|6786.2|6771.2|6785.6|6770.6|6787.8|6772.8|6785.6|6770.6|8
1723040690000|2024-08-07 14:24:50|6784.6|6769.6|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|8
1723040700000|2024-08-07 14:25:00|6785.6|6770.6|6782.6|6767.6|6785.6|6770.6|6782.6|6767.6|3
1723040710000|2024-08-07 14:25:10|6782.2|6767.2|6781.6|6766.6|6782.6|6767.6|6781.6|6766.6|8
1723040720000|2024-08-07 14:25:20|6781.9|6766.9|6781.7|6766.7|6782.1|6767.1|6781.6|6766.6|0
1723040730000|2024-08-07 14:25:30|6782.1|6767.1|6781.6|6766.6|6782.6|6767.6|6781.3|6766.3|7
1723040750000|2024-08-07 14:25:50|6781.9|6766.9|6782.1|6767.1|6782.1|6767.1|6781.9|6766.9|0
1723040760000|2024-08-07 14:26:00|||||||||1
1723040770000|2024-08-07 14:26:10|6782.4|6767.4|6784.1|6769.1|6784.1|6769.1|6782.4|6767.4|9
1723040780000|2024-08-07 14:26:20|6783.4|6768.4|6783.1|6768.1|6783.4|6768.4|6783.1|6768.1|4
1723040800000|2024-08-07 14:26:40|6786.8|6771.8|6783.6|6768.6|6786.9|6771.9|6783.5|6768.5|34
1723040810000|2024-08-07 14:26:50|6783.9|6768.9|6784.1|6769.1|6784.4|6769.4|6782.6|6767.6|11
1723040820000|2024-08-07 14:27:00|6784.4|6769.4|6783.1|6768.1|6784.9|6769.9|6783.1|6768.1|2
1723040830000|2024-08-07 14:27:10|6782.9|6767.9|6780.2|6765.2|6782.9|6767.9|6779.6|6764.6|22
1723040840000|2024-08-07 14:27:20|6779.7|6764.7|6780.1|6765.1|6780.1|6765.1|6779.7|6764.7|7
1723040850000|2024-08-07 14:27:30|6781.1|6766.1|6780.6|6765.6|6781.1|6766.1|6780.6|6765.6|2
1723040860000|2024-08-07 14:27:40|6780.9|6765.9|6780.7|6765.7|6781.1|6766.1|6780.7|6765.7|1
1723040870000|2024-08-07 14:27:50|||||||||3
1723040880000|2024-08-07 14:28:00|6780.1|6765.1|6779.2|6764.2|6780.1|6765.1|6779.2|6764.2|2
1723040890000|2024-08-07 14:28:10|6779.1|6764.1|6778.4|6763.4|6779.1|6764.1|6778.4|6763.4|2
1723040900000|2024-08-07 14:28:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1723040910000|2024-08-07 14:28:30|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|5
1723040920000|2024-08-07 14:28:40|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|4
1723040930000|2024-08-07 14:28:50|||||||||1
1723040940000|2024-08-07 14:29:00|6776.5|6761.5|6777.6|6762.6|6777.6|6762.6|6776.5|6761.5|3
1723040950000|2024-08-07 14:29:10|||||||||2
1723040960000|2024-08-07 14:29:20|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1723040970000|2024-08-07 14:29:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1723041000000|2024-08-07 14:30:00|6779.1|6764.1|6781.1|6766.1|6782.4|6767.4|6779.1|6764.1|16
1723041020000|2024-08-07 14:30:20|6781.2|6766.2|6782.1|6767.1|6782.3|6767.3|6781.2|6766.2|1
1723041030000|2024-08-07 14:30:30|||||||||1
1723041040000|2024-08-07 14:30:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1723041050000|2024-08-07 14:30:50|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|2
1723041060000|2024-08-07 14:31:00|6782.4|6767.4|6784.1|6769.1|6784.1|6769.1|6782.2|6767.2|5
1723041070000|2024-08-07 14:31:10|6785.6|6770.6|6785.2|6770.2|6786.2|6771.2|6785.2|6770.2|10
1723041080000|2024-08-07 14:31:20|6785.6|6770.6|6785.9|6770.9|6786.1|6771.1|6785.6|6770.6|1
1723041090000|2024-08-07 14:31:30|6785.6|6770.6|6784.6|6769.6|6785.9|6770.9|6784.1|6769.1|4
1723041100000|2024-08-07 14:31:40|6784.1|6769.1|6781.2|6766.2|6784.1|6769.1|6781.2|6766.2|1
1723041110000|2024-08-07 14:31:50|6781.4|6766.4|6782.1|6767.1|6782.1|6767.1|6781.4|6766.4|2
1723041120000|2024-08-07 14:32:00|6782.8|6767.8|6782.3|6767.3|6783.6|6768.6|6781.4|6766.4|8
1723041130000|2024-08-07 14:32:10|6781.6|6766.6|6781.6|6766.6|6782.3|6767.3|6781.6|6766.6|0
1723041150000|2024-08-07 14:32:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1723041160000|2024-08-07 14:32:40|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1723041170000|2024-08-07 14:32:50|6782.2|6767.2|6782.3|6767.3|6783.3|6768.3|6781.3|6766.3|8
1723041180000|2024-08-07 14:33:00|6782.8|6767.8|6783.8|6768.8|6783.8|6768.8|6782.8|6767.8|2
1723041200000|2024-08-07 14:33:20|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|5
1723041210000|2024-08-07 14:33:30|6781.8|6766.8|6778.4|6763.4|6781.8|6766.8|6778.4|6763.4|4
1723041220000|2024-08-07 14:33:40|6777.9|6762.9|6777.4|6762.4|6777.9|6762.9|6777.4|6762.4|0
1723041230000|2024-08-07 14:33:50|6777.9|6762.9|6778.3|6763.3|6778.3|6763.3|6777.9|6762.9|1
1723041240000|2024-08-07 14:34:00|6779|6764|6779.8|6764.8|6781.9|6766.9|6779|6764|10
1723041250000|2024-08-07 14:34:10|6781.3|6766.3|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|4
1723041260000|2024-08-07 14:34:20|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|1
1723041270000|2024-08-07 14:34:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1723041280000|2024-08-07 14:34:40|6781.9|6766.9|6781.3|6766.3|6781.9|6766.9|6780.8|6765.8|6
1723041290000|2024-08-07 14:34:50|6782|6767|6782.8|6767.8|6782.8|6767.8|6782|6767|1
1723041300000|2024-08-07 14:35:00|6783.6|6768.6|6784.8|6769.8|6784.8|6769.8|6783.3|6768.3|1
1723041310000|2024-08-07 14:35:10|||||||||1
1723041320000|2024-08-07 14:35:20|6784.4|6769.4|6784.3|6769.3|6784.8|6769.8|6783.8|6768.8|11
1723041330000|2024-08-07 14:35:30|||||||||1
1723041340000|2024-08-07 14:35:40|6783.4|6768.4|6784.3|6769.3|6784.3|6769.3|6783.4|6768.4|6
1723041350000|2024-08-07 14:35:50|6783.8|6768.8|6785.8|6770.8|6785.8|6770.8|6783.8|6768.8|3
1723041360000|2024-08-07 14:36:00|6787.5|6772.5|6790|6775|6790|6775|6787.5|6772.5|7
1723041400000|2024-08-07 14:36:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|3
1723041420000|2024-08-07 14:37:00|6792.1|6777.1|6794.2|6779.2|6794.5|6779.5|6792.1|6777.1|9
1723041430000|2024-08-07 14:37:10|6794.3|6779.3|6792.7|6777.7|6794.3|6779.3|6792.2|6777.2|11
1723041440000|2024-08-07 14:37:20|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6793.7|6778.7|4
1723041450000|2024-08-07 14:37:30|6795.6|6780.6|6795.5|6780.5|6795.6|6780.6|6794.6|6779.6|9
1723041460000|2024-08-07 14:37:40|6795.7|6780.7|6796.2|6781.2|6796.2|6781.2|6795.7|6780.7|1
1723041470000|2024-08-07 14:37:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|8
1723041480000|2024-08-07 14:38:00|6797.5|6782.5|6797.2|6782.2|6797.5|6782.5|6797.2|6782.2|11
1723041490000|2024-08-07 14:38:10|6797.5|6782.5|6797.7|6782.7|6797.7|6782.7|6797.5|6782.5|0
1723041500000|2024-08-07 14:38:20|6798|6783|6800.5|6785.5|6800.5|6785.5|6798|6783|8
1723041510000|2024-08-07 14:38:30|6801.5|6786.5|6800.7|6785.7|6801.5|6786.5|6800.3|6785.3|9
1723041520000|2024-08-07 14:38:40|6800.9|6785.9|6801.7|6786.7|6802.7|6787.7|6800.7|6785.7|14
1723041530000|2024-08-07 14:38:50|6801.3|6786.3|6801|6786|6801.3|6786.3|6801|6786|9
1723041540000|2024-08-07 14:39:00|||||||||2
1723041550000|2024-08-07 14:39:10|6801.2|6786.2|6802.9|6787.9|6802.9|6787.9|6801.2|6786.2|9
1723041560000|2024-08-07 14:39:20|6803.4|6788.4|6801.9|6786.9|6803.4|6788.4|6801.9|6786.9|4
1723041580000|2024-08-07 14:39:40|6802.4|6787.4|6803.9|6788.9|6803.9|6788.9|6802.4|6787.4|16
1723041590000|2024-08-07 14:39:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|2
1723041600000|2024-08-07 14:40:00|6803.7|6788.7|6803.9|6788.9|6803.9|6788.9|6803.7|6788.7|1
1723041610000|2024-08-07 14:40:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|8
1723041620000|2024-08-07 14:40:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6805.4|6790.4|7
1723041630000|2024-08-07 14:40:30|6806.7|6791.7|6810.4|6795.4|6811.4|6796.4|6806.7|6791.7|15
1723041640000|2024-08-07 14:40:40|6810.9|6795.9|6813|6798|6813|6798|6810.9|6795.9|26
1723041650000|2024-08-07 14:40:50|6813.4|6798.4|6810.9|6795.9|6813.4|6798.4|6810.9|6795.9|3
1723041660000|2024-08-07 14:41:00|6811.4|6796.4|6810.9|6795.9|6811.4|6796.4|6810.9|6795.9|1
1723041670000|2024-08-07 14:41:10|6811.4|6796.4|6809|6794|6811.4|6796.4|6809|6794|6
1723041680000|2024-08-07 14:41:20|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|4
1723041690000|2024-08-07 14:41:30|6809|6794|6806.5|6791.5|6809|6794|6806.5|6791.5|12
1723041700000|2024-08-07 14:41:40|6806.4|6791.4|6808.9|6793.9|6808.9|6793.9|6806.4|6791.4|26
1723041710000|2024-08-07 14:41:50|6807.9|6792.9|6807|6792|6808.4|6793.4|6807|6792|13
1723041720000|2024-08-07 14:42:00|6806.9|6791.9|6808.5|6793.5|6808.7|6793.7|6806.9|6791.9|2
1723041730000|2024-08-07 14:42:10|6808.9|6793.9|6812.1|6797.1|6812.2|6797.2|6808.9|6793.9|20
1723041740000|2024-08-07 14:42:20|6813.6|6798.6|6813.3|6798.3|6814.4|6799.4|6812.9|6797.9|30
1723041750000|2024-08-07 14:42:30|6813.6|6798.6|6812.3|6797.3|6814.8|6799.8|6812.3|6797.3|9
1723041760000|2024-08-07 14:42:40|6812.9|6797.9|6813.8|6798.8|6813.8|6798.8|6812.9|6797.9|2
1723041770000|2024-08-07 14:42:50|6814.1|6799.1|6812.4|6797.4|6814.3|6799.3|6812.4|6797.4|2
1723041780000|2024-08-07 14:43:00|6811.4|6796.4|6811.3|6796.3|6812.3|6797.3|6810.8|6795.8|6
1723041790000|2024-08-07 14:43:10|6811.4|6796.4|6815.3|6800.3|6815.3|6800.3|6811.4|6796.4|13
1723041800000|2024-08-07 14:43:20|6815.1|6800.1|6816.1|6801.1|6816.1|6801.1|6813.6|6798.6|9
1723041810000|2024-08-07 14:43:30|6816.6|6801.6|6816.8|6801.8|6816.8|6801.8|6815.9|6800.9|5
1723041820000|2024-08-07 14:43:40|6816.6|6801.6|6816.1|6801.1|6818.1|6803.1|6816.1|6801.1|5
1723041830000|2024-08-07 14:43:50|6816|6801|6813.6|6798.6|6816.5|6801.5|6813.6|6798.6|8
1723041840000|2024-08-07 14:44:00|6814.1|6799.1|6813.5|6798.5|6814.1|6799.1|6813.5|6798.5|5
1723041850000|2024-08-07 14:44:10|6813|6798|6813.5|6798.5|6813.5|6798.5|6813|6798|1
1723041860000|2024-08-07 14:44:20|6814|6799|6814.5|6799.5|6814.5|6799.5|6814|6799|3
1723041870000|2024-08-07 14:44:30|6813.1|6798.1|6812.8|6797.8|6813.1|6798.1|6812.3|6797.3|12
1723041880000|2024-08-07 14:44:40|6812.4|6797.4|6812.3|6797.3|6812.8|6797.8|6811.8|6796.8|2
1723041890000|2024-08-07 14:44:50|6812.8|6797.8|6813.3|6798.3|6813.3|6798.3|6812.8|6797.8|2
1723041900000|2024-08-07 14:45:00|||||||||1
1723041910000|2024-08-07 14:45:10|6814|6799|6817.3|6802.3|6817.3|6802.3|6814|6799|5
1723041920000|2024-08-07 14:45:20|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|60
1723041930000|2024-08-07 14:45:30|6817.3|6802.3|6817.8|6802.8|6819.1|6804.1|6817.3|6802.3|9
1723041940000|2024-08-07 14:45:40|6817.3|6802.3|6813.3|6798.3|6817.3|6802.3|6813.3|6798.3|2
1723041950000|2024-08-07 14:45:50|6813.6|6798.6|6813.8|6798.8|6813.8|6798.8|6813.6|6798.6|1
1723041960000|2024-08-07 14:46:00|6813.5|6798.5|6812.9|6797.9|6813.5|6798.5|6812.8|6797.8|6
1723041990000|2024-08-07 14:46:30|6809.9|6794.9|6809.4|6794.4|6809.9|6794.9|6809.4|6794.4|4
1723042000000|2024-08-07 14:46:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|2
1723042010000|2024-08-07 14:46:50|6807.8|6792.8|6808.1|6793.1|6808.1|6793.1|6807.8|6792.8|2
1723042020000|2024-08-07 14:47:00|6808|6793|6811.5|6796.5|6811.5|6796.5|6808|6793|8
1723042030000|2024-08-07 14:47:10|6811|6796|6812.5|6797.5|6812.5|6797.5|6811|6796|5
1723042040000|2024-08-07 14:47:20|6812.6|6797.6|6811.1|6796.1|6813|6798|6811.1|6796.1|8
1723042050000|2024-08-07 14:47:30|6811|6796|6810|6795|6811|6796|6810|6795|0
1723042060000|2024-08-07 14:47:40|||||||||2
1723042070000|2024-08-07 14:47:50|6810.4|6795.4|6812.5|6797.5|6812.5|6797.5|6810.4|6795.4|8
1723042080000|2024-08-07 14:48:00|6812.8|6797.8|6813|6798|6813|6798|6812.5|6797.5|8
1723042090000|2024-08-07 14:48:10|6810.5|6795.5|6810|6795|6810.5|6795.5|6810|6795|9
1723042100000|2024-08-07 14:48:20|||||||||5
1723042110000|2024-08-07 14:48:30|||||||||1
1723042120000|2024-08-07 14:48:40|6809.5|6794.5|6810|6795|6810|6795|6809.5|6794.5|7
1723042130000|2024-08-07 14:48:50|||||||||1
1723042140000|2024-08-07 14:49:00|6810.5|6795.5|6812|6797|6812|6797|6810.5|6795.5|2
1723042150000|2024-08-07 14:49:10|||||||||1
1723042160000|2024-08-07 14:49:20|6813|6798|6813.3|6798.3|6813.3|6798.3|6813|6798|4
1723042170000|2024-08-07 14:49:30|6813.5|6798.5|6812|6797|6813.5|6798.5|6812|6797|8
1723042180000|2024-08-07 14:49:40|||||||||1
1723042190000|2024-08-07 14:49:50|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|5
1723042200000|2024-08-07 14:50:00|6810|6795|6810|6795|6810|6795|6810|6795|13
1723042210000|2024-08-07 14:50:10|6811.3|6796.3|6810.5|6795.5|6811.5|6796.5|6810.5|6795.5|7
1723042220000|2024-08-07 14:50:20|6810|6795|6810|6795|6810|6795|6810|6795|11
1723042230000|2024-08-07 14:50:30|6807.6|6792.6|6808|6793|6808|6793|6807.6|6792.6|7
1723042240000|2024-08-07 14:50:40|6809|6794|6810.5|6795.5|6810.5|6795.5|6809|6794|15
1723042250000|2024-08-07 14:50:50|6811|6796|6811|6796|6811|6796|6811|6796|12
1723042270000|2024-08-07 14:51:10|||||||||1
1723042280000|2024-08-07 14:51:20|||||||||1
1723042290000|2024-08-07 14:51:30|||||||||5
1723042310000|2024-08-07 14:51:50|6811.5|6796.5|6809|6794|6812|6797|6808.6|6793.6|13
1723042320000|2024-08-07 14:52:00|6809.3|6794.3|6809.5|6794.5|6809.5|6794.5|6809.3|6794.3|2
1723042330000|2024-08-07 14:52:10|6810.5|6795.5|6810|6795|6810.5|6795.5|6809.8|6794.8|6
1723042340000|2024-08-07 14:52:20|||||||||1
1723042350000|2024-08-07 14:52:30|6809|6794|6809|6794|6809|6794|6809|6794|4
1723042360000|2024-08-07 14:52:40|6807.5|6792.5|6807|6792|6807.5|6792.5|6807|6792|8
1723042380000|2024-08-07 14:53:00|6807.5|6792.5|6808.5|6793.5|6808.5|6793.5|6807.5|6792.5|6
1723042390000|2024-08-07 14:53:10|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|1
1723042400000|2024-08-07 14:53:20|6807.2|6792.2|6807|6792|6807.2|6792.2|6806.5|6791.5|1
1723042410000|2024-08-07 14:53:30|6805|6790|6805|6790|6805|6790|6805|6790|4
1723042420000|2024-08-07 14:53:40|||||||||3
1723042430000|2024-08-07 14:53:50|6807.5|6792.5|6808|6793|6810.3|6795.3|6807.5|6792.5|12
1723042450000|2024-08-07 14:54:10|6808.6|6793.6|6808.8|6793.8|6810|6795|6808.6|6793.6|9
1723042460000|2024-08-07 14:54:20|6808.5|6793.5|6805.5|6790.5|6808.5|6793.5|6805.5|6790.5|8
1723042470000|2024-08-07 14:54:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1723042480000|2024-08-07 14:54:40|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|7
1723042490000|2024-08-07 14:54:50|||||||||1
1723042500000|2024-08-07 14:55:00|6808|6793|6810.2|6795.2|6810.2|6795.2|6808|6793|5
1723042520000|2024-08-07 14:55:20|||||||||3
1723042530000|2024-08-07 14:55:30|||||||||1
1723042540000|2024-08-07 14:55:40|6812.2|6797.2|6814.2|6799.2|6814.2|6799.2|6812.2|6797.2|16
1723042550000|2024-08-07 14:55:50|6813.9|6798.9|6817.1|6802.1|6817.1|6802.1|6813.9|6798.9|4
1723042560000|2024-08-07 14:56:00|6817.4|6802.4|6819.1|6804.1|6819.1|6804.1|6817.4|6802.4|6
1723042570000|2024-08-07 14:56:10|||||||||2
1723042580000|2024-08-07 14:56:20|6819.4|6804.4|6820.1|6805.1|6820.1|6805.1|6819.4|6804.4|4
1723042590000|2024-08-07 14:56:30|||||||||2
1723042600000|2024-08-07 14:56:40|6820.3|6805.3|6821.6|6806.6|6821.6|6806.6|6820.3|6805.3|7
1723042610000|2024-08-07 14:56:50|6822.1|6807.1|6819.6|6804.6|6822.1|6807.1|6819.6|6804.6|9
1723042620000|2024-08-07 14:57:00|6820|6805|6820.6|6805.6|6820.6|6805.6|6820|6805|4
1723042630000|2024-08-07 14:57:10|6820.3|6805.3|6820.6|6805.6|6820.6|6805.6|6820.3|6805.3|0
1723042650000|2024-08-07 14:57:30|6820.1|6805.1|6820.6|6805.6|6820.6|6805.6|6820.1|6805.1|1
1723042660000|2024-08-07 14:57:40|6820.8|6805.8|6818.5|6803.5|6822|6807|6818.5|6803.5|13
1723042670000|2024-08-07 14:57:50|6818.1|6803.1|6819.3|6804.3|6819.5|6804.5|6818|6803|3
1723042680000|2024-08-07 14:58:00|6819.7|6804.7|6819.5|6804.5|6820|6805|6819.5|6804.5|1
1723042700000|2024-08-07 14:58:20|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|1
1723042710000|2024-08-07 14:58:30|6821.8|6806.8|6825|6810|6825|6810|6821.8|6806.8|19
1723042720000|2024-08-07 14:58:40|6825.2|6810.2|6822.7|6807.7|6825.2|6810.2|6822.7|6807.7|13
1723042730000|2024-08-07 14:58:50|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6825.7|6810.7|50
1723042740000|2024-08-07 14:59:00|6826.2|6811.2|6827.3|6812.3|6828.4|6813.4|6825.7|6810.7|41
1723042750000|2024-08-07 14:59:10|6826.9|6811.9|6827.1|6812.1|6827.6|6812.6|6826.1|6811.1|12
1723042760000|2024-08-07 14:59:20|6827.4|6812.4|6828.4|6813.4|6828.4|6813.4|6827.3|6812.3|4
1723042770000|2024-08-07 14:59:30|6828.6|6813.6|6827.4|6812.4|6828.8|6813.8|6826.8|6811.8|5
1723042780000|2024-08-07 14:59:40|6826.9|6811.9|6828.4|6813.4|6828.4|6813.4|6826.9|6811.9|2
1723042790000|2024-08-07 14:59:50|6827.9|6812.9|6828.3|6813.3|6828.4|6813.4|6827.9|6812.9|1
1723042800000|2024-08-07 15:00:00|6828.4|6813.4|6828.4|6813.4|6829.1|6814.1|6828.4|6813.4|3
1723042810000|2024-08-07 15:00:10|6828.8|6813.8|6833.6|6818.6|6833.6|6818.6|6828.8|6813.8|40
1723042820000|2024-08-07 15:00:20|6833.1|6818.1|6831.6|6816.6|6833.1|6818.1|6831.6|6816.6|10
1723042830000|2024-08-07 15:00:30|6831.3|6816.3|6831.6|6816.6|6831.6|6816.6|6831.3|6816.3|4
1723042840000|2024-08-07 15:00:40|6832.1|6817.1|6835.1|6820.1|6835.1|6820.1|6832.1|6817.1|13
1723042850000|2024-08-07 15:00:50|6836.6|6821.6|6836.3|6821.3|6836.6|6821.6|6836.3|6821.3|6
1723042860000|2024-08-07 15:01:00|6836.6|6821.6|6835.6|6820.6|6836.6|6821.6|6834.8|6819.8|13
1723042870000|2024-08-07 15:01:10|6833.8|6818.8|6831.9|6816.9|6833.8|6818.8|6831.1|6816.1|14
1723042880000|2024-08-07 15:01:20|6831.4|6816.4|6835.9|6820.9|6835.9|6820.9|6831.4|6816.4|20
1723042890000|2024-08-07 15:01:30|6837.7|6822.7|6837.8|6822.8|6837.8|6822.8|6837.3|6822.3|11
1723042910000|2024-08-07 15:01:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|4
1723042920000|2024-08-07 15:02:00|6837.4|6822.4|6837.8|6822.8|6837.8|6822.8|6837.4|6822.4|8
1723042930000|2024-08-07 15:02:10|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|8
1723042940000|2024-08-07 15:02:20|6836.4|6821.4|6835.9|6820.9|6836.4|6821.4|6835.9|6820.9|2
1723042950000|2024-08-07 15:02:30|6834.5|6819.5|6836.1|6821.1|6836.5|6821.5|6832.9|6817.9|11
1723042960000|2024-08-07 15:02:40|6836.5|6821.5|6836.1|6821.1|6836.5|6821.5|6836.1|6821.1|1
1723042970000|2024-08-07 15:02:50|6836.5|6821.5|6838.1|6823.1|6838.1|6823.1|6836.5|6821.5|32
1723042980000|2024-08-07 15:03:00|6837.8|6822.8|6836.8|6821.8|6837.8|6822.8|6835.4|6820.4|11
1723042990000|2024-08-07 15:03:10|6836.6|6821.6|6838.1|6823.1|6838.1|6823.1|6836.6|6821.6|16
1723043010000|2024-08-07 15:03:30|6838.4|6823.4|6839.7|6824.7|6839.7|6824.7|6838.4|6823.4|11
1723043020000|2024-08-07 15:03:40|6840.2|6825.2|6836.4|6821.4|6840.4|6825.4|6836.4|6821.4|40
1723043030000|2024-08-07 15:03:50|6835.9|6820.9|6835.7|6820.7|6835.9|6820.9|6834.9|6819.9|2
1723043040000|2024-08-07 15:04:00|6835.4|6820.4|6836.8|6821.8|6836.8|6821.8|6835.4|6820.4|1
1723043050000|2024-08-07 15:04:10|6837.2|6822.2|6837.7|6822.7|6837.7|6822.7|6837.2|6822.2|0
1723043060000|2024-08-07 15:04:20|6837.4|6822.4|6836.2|6821.2|6837.7|6822.7|6836.2|6821.2|0
1723043070000|2024-08-07 15:04:30|6837.1|6822.1|6838.7|6823.7|6839.2|6824.2|6837.1|6822.1|22
1723043080000|2024-08-07 15:04:40|6840.4|6825.4|6840.9|6825.9|6840.9|6825.9|6840.2|6825.2|32
1723043090000|2024-08-07 15:04:50|6840.7|6825.7|6838.2|6823.2|6840.7|6825.7|6838.2|6823.2|25
1723043100000|2024-08-07 15:05:00|6838.4|6823.4|6839.4|6824.4|6839.4|6824.4|6838.4|6823.4|2
1723043110000|2024-08-07 15:05:10|6839.9|6824.9|6840.1|6825.1|6840.7|6825.7|6839.9|6824.9|0
1723043120000|2024-08-07 15:05:20|6838.7|6823.7|6838.2|6823.2|6838.7|6823.7|6838.2|6823.2|5
1723043130000|2024-08-07 15:05:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1723043140000|2024-08-07 15:05:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|1
1723043150000|2024-08-07 15:05:50|6838.5|6823.5|6836.5|6821.5|6838.5|6823.5|6836.5|6821.5|19
1723043160000|2024-08-07 15:06:00|6836.4|6821.4|6836.2|6821.2|6836.4|6821.4|6835.9|6820.9|2
1723043170000|2024-08-07 15:06:10|6833.9|6818.9|6829.2|6814.2|6833.9|6818.9|6829.2|6814.2|9
1723043180000|2024-08-07 15:06:20|6830.7|6815.7|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|3
1723043190000|2024-08-07 15:06:30|6830.8|6815.8|6829.7|6814.7|6830.8|6815.8|6829.7|6814.7|8
1723043200000|2024-08-07 15:06:40|6829.2|6814.2|6830.1|6815.1|6830.1|6815.1|6829.2|6814.2|1
1723043210000|2024-08-07 15:06:50|6830.7|6815.7|6830.4|6815.4|6830.7|6815.7|6830.4|6815.4|1
1723043220000|2024-08-07 15:07:00|6830.2|6815.2|6830.7|6815.7|6830.7|6815.7|6829.2|6814.2|4
1723043230000|2024-08-07 15:07:10|6831.2|6816.2|6829.7|6814.7|6831.2|6816.2|6829.7|6814.7|6
1723043240000|2024-08-07 15:07:20|6829.2|6814.2|6831.5|6816.5|6831.5|6816.5|6829.2|6814.2|6
1723043250000|2024-08-07 15:07:30|6832.5|6817.5|6831.2|6816.2|6832.5|6817.5|6831.2|6816.2|6
1723043260000|2024-08-07 15:07:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.3|6817.3|2
1723043270000|2024-08-07 15:07:50|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|23
1723043280000|2024-08-07 15:08:00|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.2|6820.2|3
1723043290000|2024-08-07 15:08:10|||||||||1
1723043300000|2024-08-07 15:08:20|||||||||1
1723043310000|2024-08-07 15:08:30|||||||||1
1723043340000|2024-08-07 15:09:00|6836.4|6821.4|6839.7|6824.7|6839.7|6824.7|6836.4|6821.4|7
1723043350000|2024-08-07 15:09:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|1
1723043360000|2024-08-07 15:09:20|6839.2|6824.2|6839.7|6824.7|6839.7|6824.7|6839.2|6824.2|3
1723043370000|2024-08-07 15:09:30|6839.2|6824.2|6840.4|6825.4|6841.1|6826.1|6839.2|6824.2|7
1723043380000|2024-08-07 15:09:40|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|1
1723043390000|2024-08-07 15:09:50|||||||||1
1723043400000|2024-08-07 15:10:00|||||||||1
1723043410000|2024-08-07 15:10:10|||||||||1
1723043420000|2024-08-07 15:10:20|6840.1|6825.1|6838.7|6823.7|6840.1|6825.1|6838.7|6823.7|10
1723043430000|2024-08-07 15:10:30|6838|6823|6837.7|6822.7|6838|6823|6837.7|6822.7|1
1723043450000|2024-08-07 15:10:50|||||||||1
1723043460000|2024-08-07 15:11:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1723043480000|2024-08-07 15:11:20|||||||||1
1723043490000|2024-08-07 15:11:30|||||||||1
1723043500000|2024-08-07 15:11:40|6835.6|6820.6|6838.2|6823.2|6838.2|6823.2|6835.6|6820.6|23
1723043510000|2024-08-07 15:11:50|6839.1|6824.1|6837.7|6822.7|6839.1|6824.1|6837.7|6822.7|4
1723043520000|2024-08-07 15:12:00|6838.2|6823.2|6841.2|6826.2|6841.7|6826.7|6838.2|6823.2|7
1723043530000|2024-08-07 15:12:10|||||||||15
1723043540000|2024-08-07 15:12:20|6841.8|6826.8|6841.6|6826.6|6841.8|6826.8|6841.6|6826.6|3
1723043550000|2024-08-07 15:12:30|6841.4|6826.4|6841.4|6826.4|6842.4|6827.4|6841.4|6826.4|3
1723043560000|2024-08-07 15:12:40|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|4
1723043580000|2024-08-07 15:13:00|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6843.1|6828.1|9
1723043590000|2024-08-07 15:13:10|6844.8|6829.8|6844.4|6829.4|6844.8|6829.8|6844.4|6829.4|0
1723043600000|2024-08-07 15:13:20|6844.8|6829.8|6844|6829|6844.8|6829.8|6844|6829|4
1723043610000|2024-08-07 15:13:30|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|7
1723043620000|2024-08-07 15:13:40|6842.8|6827.8|6846.2|6831.2|6846.5|6831.5|6842.8|6827.8|26
1723043630000|2024-08-07 15:13:50|||||||||1
1723043640000|2024-08-07 15:14:00|||||||||8
1723043650000|2024-08-07 15:14:10|6844.8|6829.8|6845.7|6830.7|6845.7|6830.7|6844.8|6829.8|7
1723043660000|2024-08-07 15:14:20|6845.3|6830.3|6845.7|6830.7|6845.7|6830.7|6845.3|6830.3|0
1723043670000|2024-08-07 15:14:30|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|1
1723043680000|2024-08-07 15:14:40|6845.5|6830.5|6848.5|6833.5|6848.5|6833.5|6845.5|6830.5|11
1723043690000|2024-08-07 15:14:50|6848.2|6833.2|6847.7|6832.7|6848.2|6833.2|6847.7|6832.7|6
1723043700000|2024-08-07 15:15:00|6848.2|6833.2|6847.5|6832.5|6848.2|6833.2|6846|6831|10
1723043710000|2024-08-07 15:15:10|6847.9|6832.9|6849.2|6834.2|6849.2|6834.2|6847.9|6832.9|16
1723043720000|2024-08-07 15:15:20|6849|6834|6849|6834|6849.5|6834.5|6847.5|6832.5|56
1723043740000|2024-08-07 15:15:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1723043750000|2024-08-07 15:15:50|6849.5|6834.5|6846|6831|6849.5|6834.5|6846|6831|8
1723043760000|2024-08-07 15:16:00|6845.9|6830.9|6847|6832|6847|6832|6844.5|6829.5|11
1723043770000|2024-08-07 15:16:10|6846.5|6831.5|6845.5|6830.5|6846.5|6831.5|6845.5|6830.5|3
1723043780000|2024-08-07 15:16:20|6846.7|6831.7|6847|6832|6847|6832|6846.7|6831.7|7
1723043790000|2024-08-07 15:16:30|6846|6831|6845.9|6830.9|6846|6831|6845.9|6830.9|2
1723043800000|2024-08-07 15:16:40|6845.7|6830.7|6845|6830|6845.7|6830.7|6845|6830|2
1723043810000|2024-08-07 15:16:50|6845.5|6830.5|6846|6831|6846|6831|6845.5|6830.5|7
1723043820000|2024-08-07 15:17:00|6846.5|6831.5|6846|6831|6846.5|6831.5|6846|6831|3
1723043830000|2024-08-07 15:17:10|6846.5|6831.5|6847.7|6832.7|6847.9|6832.9|6846.5|6831.5|3
1723043840000|2024-08-07 15:17:20|6847.5|6832.5|6847.5|6832.5|6848|6833|6847.5|6832.5|2
1723043850000|2024-08-07 15:17:30|6845|6830|6845.5|6830.5|6845.5|6830.5|6845|6830|18
1723043860000|2024-08-07 15:17:40|6847.5|6832.5|6848.5|6833.5|6848.5|6833.5|6847.5|6832.5|15
1723043870000|2024-08-07 15:17:50|||||||||1
1723043880000|2024-08-07 15:18:00|6848.9|6833.9|6849|6834|6849|6834|6848.9|6833.9|24
1723043890000|2024-08-07 15:18:10|6849.4|6834.4|6849.4|6834.4|6849.5|6834.5|6848.5|6833.5|10
1723043900000|2024-08-07 15:18:20|6849|6834|6848.5|6833.5|6849|6834|6848.5|6833.5|7
1723043910000|2024-08-07 15:18:30|||||||||1
1723043920000|2024-08-07 15:18:40|6848.7|6833.7|6849|6834|6849|6834|6848.5|6833.5|3
1723043930000|2024-08-07 15:18:50|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|0
1723043940000|2024-08-07 15:19:00|6849|6834|6849|6834|6849|6834|6849|6834|2
1723043950000|2024-08-07 15:19:10|||||||||3
1723043960000|2024-08-07 15:19:20|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|22
1723043980000|2024-08-07 15:19:40|||||||||30
1723043990000|2024-08-07 15:19:50|6848.9|6833.9|6849.2|6834.2|6849.2|6834.2|6848.4|6833.4|17
1723044000000|2024-08-07 15:20:00|||||||||30
1723044010000|2024-08-07 15:20:10|6852.2|6837.2|6859.9|6844.9|6865.4|6850.4|6852.2|6837.2|30
1723044020000|2024-08-07 15:20:20|6857.4|6842.4|6854.4|6839.4|6857.4|6842.4|6854.4|6839.4|19
1723044030000|2024-08-07 15:20:30|6854.2|6839.2|6855.4|6840.4|6856.2|6841.2|6854.2|6839.2|4
1723044040000|2024-08-07 15:20:40|6855.6|6840.6|6857.2|6842.2|6857.2|6842.2|6855.6|6840.6|3
1723044050000|2024-08-07 15:20:50|6856.8|6841.8|6855.2|6840.2|6856.8|6841.8|6855.2|6840.2|13
1723044060000|2024-08-07 15:21:00|6855.6|6840.6|6859.2|6844.2|6861.2|6846.2|6855.6|6840.6|11
1723044070000|2024-08-07 15:21:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1723044080000|2024-08-07 15:21:20|6857.7|6842.7|6855.7|6840.7|6859.1|6844.1|6855.7|6840.7|9
1723044090000|2024-08-07 15:21:30|6856.1|6841.1|6856.2|6841.2|6856.4|6841.4|6856.1|6841.1|4
1723044100000|2024-08-07 15:21:40|6856.4|6841.4|6857.1|6842.1|6857.1|6842.1|6856.4|6841.4|0
1723044110000|2024-08-07 15:21:50|6857.2|6842.2|6856.4|6841.4|6857.2|6842.2|6856.4|6841.4|3
1723044120000|2024-08-07 15:22:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1723044130000|2024-08-07 15:22:10|||||||||2
1723044150000|2024-08-07 15:22:30|6857.1|6842.1|6857.2|6842.2|6859.7|6844.7|6856.9|6841.9|17
1723044160000|2024-08-07 15:22:40|6857.4|6842.4|6858.6|6843.6|6858.6|6843.6|6855.7|6840.7|12
1723044180000|2024-08-07 15:23:00|6857.9|6842.9|6856.1|6841.1|6858.4|6843.4|6855.7|6840.7|4
1723044190000|2024-08-07 15:23:10|6855.7|6840.7|6856.1|6841.1|6856.1|6841.1|6855.7|6840.7|0
1723044200000|2024-08-07 15:23:20|6855.7|6840.7|6856.1|6841.1|6856.1|6841.1|6855.7|6840.7|2
1723044210000|2024-08-07 15:23:30|6856.4|6841.4|6858.7|6843.7|6858.7|6843.7|6856.4|6841.4|3
1723044220000|2024-08-07 15:23:40|6858.6|6843.6|6858.7|6843.7|6858.7|6843.7|6858.6|6843.6|2
1723044230000|2024-08-07 15:23:50|6858.9|6843.9|6860.1|6845.1|6860.4|6845.4|6858.9|6843.9|7
1723044240000|2024-08-07 15:24:00|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6860.4|6845.4|0
1723044250000|2024-08-07 15:24:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1723044260000|2024-08-07 15:24:20|6859.2|6844.2|6862.6|6847.6|6866.6|6851.6|6859.2|6844.2|21
1723044270000|2024-08-07 15:24:30|6863.3|6848.3|6862.6|6847.6|6863.4|6848.4|6862.6|6847.6|2
1723044280000|2024-08-07 15:24:40|6862.2|6847.2|6862.1|6847.1|6862.2|6847.2|6862.1|6847.1|1
1723044290000|2024-08-07 15:24:50|||||||||1
1723044300000|2024-08-07 15:25:00|6861.7|6846.7|6861.6|6846.6|6861.7|6846.7|6861.6|6846.6|1
1723044330000|2024-08-07 15:25:30|6861.1|6846.1|6859.6|6844.6|6861.1|6846.1|6859.6|6844.6|5
1723044340000|2024-08-07 15:25:40|6859.2|6844.2|6860.9|6845.9|6860.9|6845.9|6859.2|6844.2|4
1723044350000|2024-08-07 15:25:50|6861.1|6846.1|6861.4|6846.4|6861.4|6846.4|6861.1|6846.1|1
1723044360000|2024-08-07 15:26:00|||||||||8
1723044380000|2024-08-07 15:26:20|6863.3|6848.3|6862.4|6847.4|6863.3|6848.3|6862.4|6847.4|11
1723044390000|2024-08-07 15:26:30|6862.9|6847.9|6863.3|6848.3|6863.3|6848.3|6862.6|6847.6|0
1723044400000|2024-08-07 15:26:40|6863.9|6848.9|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1723044410000|2024-08-07 15:26:50|6863.4|6848.4|6864.3|6849.3|6864.3|6849.3|6863.4|6848.4|1
1723044420000|2024-08-07 15:27:00|6864.4|6849.4|6865.1|6850.1|6865.1|6850.1|6864.1|6849.1|5
1723044430000|2024-08-07 15:27:10|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.6|6849.6|1
1723044450000|2024-08-07 15:27:30|6864.6|6849.6|6865.1|6850.1|6865.1|6850.1|6864.6|6849.6|4
1723044460000|2024-08-07 15:27:40|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|9
1723044480000|2024-08-07 15:28:00|6865.4|6850.4|6864.4|6849.4|6865.8|6850.8|6864.4|6849.4|18
1723044490000|2024-08-07 15:28:10|6864.3|6849.3|6862.3|6847.3|6864.3|6849.3|6862.3|6847.3|12
1723044510000|2024-08-07 15:28:30|6861.5|6846.5|6857.7|6842.7|6861.5|6846.5|6857.7|6842.7|8
1723044520000|2024-08-07 15:28:40|6857.4|6842.4|6859.9|6844.9|6859.9|6844.9|6857.4|6842.4|3
1723044530000|2024-08-07 15:28:50|6859.6|6844.6|6861.6|6846.6|6861.6|6846.6|6859.1|6844.1|7
1723044540000|2024-08-07 15:29:00|6862.3|6847.3|6863.9|6848.9|6863.9|6848.9|6862.3|6847.3|2
1723044550000|2024-08-07 15:29:10|6862.6|6847.6|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|5
1723044560000|2024-08-07 15:29:20|||||||||1
1723044570000|2024-08-07 15:29:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1723044580000|2024-08-07 15:29:40|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|2
1723044590000|2024-08-07 15:29:50|6863.4|6848.4|6864.3|6849.3|6864.3|6849.3|6863.4|6848.4|3
1723044600000|2024-08-07 15:30:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1723044610000|2024-08-07 15:30:10|||||||||1
1723044620000|2024-08-07 15:30:20|||||||||2
1723044630000|2024-08-07 15:30:30|||||||||1
1723044660000|2024-08-07 15:31:00|||||||||1
1723044680000|2024-08-07 15:31:20|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|11
1723044690000|2024-08-07 15:31:30|6863.6|6848.6|6864.4|6849.4|6864.4|6849.4|6863.6|6848.6|2
1723044700000|2024-08-07 15:31:40|6864.3|6849.3|6863.4|6848.4|6864.3|6849.3|6861.9|6846.9|6
1723044710000|2024-08-07 15:31:50|6862.7|6847.7|6859.1|6844.1|6862.7|6847.7|6859.1|6844.1|5
1723044720000|2024-08-07 15:32:00|6858.4|6843.4|6859.4|6844.4|6859.4|6844.4|6858.3|6843.3|1
1723044730000|2024-08-07 15:32:10|6859.9|6844.9|6861.9|6846.9|6861.9|6846.9|6859.9|6844.9|7
1723044740000|2024-08-07 15:32:20|6861.8|6846.8|6860.1|6845.1|6861.8|6846.8|6860.1|6845.1|1
1723044750000|2024-08-07 15:32:30|6859.9|6844.9|6861.4|6846.4|6861.4|6846.4|6859.9|6844.9|3
1723044760000|2024-08-07 15:32:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|2
1723044770000|2024-08-07 15:32:50|6861.4|6846.4|6857.2|6842.2|6861.4|6846.4|6856.9|6841.9|14
1723044780000|2024-08-07 15:33:00|6857.6|6842.6|6859.1|6844.1|6859.1|6844.1|6857.2|6842.2|1
1723044790000|2024-08-07 15:33:10|6859.2|6844.2|6858.7|6843.7|6860.6|6845.6|6857.9|6842.9|12
1723044800000|2024-08-07 15:33:20|6859.1|6844.1|6859.2|6844.2|6859.2|6844.2|6859.1|6844.1|3
1723044810000|2024-08-07 15:33:30|6859.6|6844.6|6859.7|6844.7|6859.7|6844.7|6859.6|6844.6|1
1723044820000|2024-08-07 15:33:40|||||||||3
1723044830000|2024-08-07 15:33:50|6858.9|6843.9|6859.6|6844.6|6859.6|6844.6|6858.9|6843.9|3
1723044840000|2024-08-07 15:34:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1723044850000|2024-08-07 15:34:10|6860.1|6845.1|6862.6|6847.6|6862.6|6847.6|6860.1|6845.1|9
1723044870000|2024-08-07 15:34:30|6862.9|6847.9|6862.6|6847.6|6862.9|6847.9|6862.6|6847.6|2
1723044880000|2024-08-07 15:34:40|||||||||1
1723044890000|2024-08-07 15:34:50|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|8
1723044920000|2024-08-07 15:35:20|6864.3|6849.3|6867.4|6852.4|6867.8|6852.8|6864.3|6849.3|7
1723044930000|2024-08-07 15:35:30|6867.3|6852.3|6867.1|6852.1|6867.3|6852.3|6866.9|6851.9|3
1723044940000|2024-08-07 15:35:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1723044950000|2024-08-07 15:35:50|6866.1|6851.1|6867.4|6852.4|6867.4|6852.4|6865.9|6850.9|5
1723044960000|2024-08-07 15:36:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|4
1723044970000|2024-08-07 15:36:10|6867.9|6852.9|6868.9|6853.9|6868.9|6853.9|6867.9|6852.9|33
1723044980000|2024-08-07 15:36:20|||||||||3
1723044990000|2024-08-07 15:36:30|6868.5|6853.5|6867.4|6852.4|6868.5|6853.5|6867.4|6852.4|11
1723045000000|2024-08-07 15:36:40|6863.1|6848.1|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|4
1723045010000|2024-08-07 15:36:50|6864.4|6849.4|6864.4|6849.4|6864.9|6849.9|6864.1|6849.1|1
1723045020000|2024-08-07 15:37:00|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1723045030000|2024-08-07 15:37:10|6864.6|6849.6|6863.4|6848.4|6864.6|6849.6|6863.4|6848.4|5
1723045040000|2024-08-07 15:37:20|||||||||2
1723045050000|2024-08-07 15:37:30|6861.2|6846.2|6859.4|6844.4|6861.2|6846.2|6859.4|6844.4|2
1723045060000|2024-08-07 15:37:40|6859.8|6844.8|6859.9|6844.9|6859.9|6844.9|6859.8|6844.8|0
1723045070000|2024-08-07 15:37:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1723045080000|2024-08-07 15:38:00|6860.4|6845.4|6862.4|6847.4|6862.4|6847.4|6860.4|6845.4|8
1723045090000|2024-08-07 15:38:10|6861.5|6846.5|6855.3|6840.3|6861.5|6846.5|6855.3|6840.3|10
1723045110000|2024-08-07 15:38:30|6854.9|6839.9|6852.4|6837.4|6854.9|6839.9|6852.4|6837.4|5
1723045120000|2024-08-07 15:38:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723045130000|2024-08-07 15:38:50|6854.7|6839.7|6856.6|6841.6|6856.6|6841.6|6854.7|6839.7|2
1723045140000|2024-08-07 15:39:00|6856.7|6841.7|6857.6|6842.6|6857.6|6842.6|6856.2|6841.2|1
1723045150000|2024-08-07 15:39:10|6858.3|6843.3|6858.7|6843.7|6858.7|6843.7|6858.3|6843.3|1
1723045160000|2024-08-07 15:39:20|6858.6|6843.6|6857.5|6842.5|6858.6|6843.6|6857.5|6842.5|3
1723045170000|2024-08-07 15:39:30|6857.2|6842.2|6855.2|6840.2|6857.2|6842.2|6854|6839|2
1723045180000|2024-08-07 15:39:40|6855.9|6840.9|6853.7|6838.7|6856.2|6841.2|6853.7|6838.7|2
1723045190000|2024-08-07 15:39:50|6853.4|6838.4|6854.7|6839.7|6854.7|6839.7|6853.4|6838.4|5
1723045200000|2024-08-07 15:40:00|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6853.4|6838.4|0
1723045220000|2024-08-07 15:40:20|6855.1|6840.1|6855.2|6840.2|6855.2|6840.2|6855.1|6840.1|1
1723045230000|2024-08-07 15:40:30|6855.1|6840.1|6850.5|6835.5|6855.1|6840.1|6850.2|6835.2|12
1723045240000|2024-08-07 15:40:40|6851.7|6836.7|6850.7|6835.7|6851.7|6836.7|6850.7|6835.7|1
1723045250000|2024-08-07 15:40:50|6850.4|6835.4|6849|6834|6850.4|6835.4|6846.2|6831.2|23
1723045260000|2024-08-07 15:41:00|6847.5|6832.5|6847|6832|6847.5|6832.5|6847|6832|2
1723045270000|2024-08-07 15:41:10|6848|6833|6848.5|6833.5|6848.5|6833.5|6848|6833|2
1723045280000|2024-08-07 15:41:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1723045290000|2024-08-07 15:41:30|6847|6832|6847.8|6832.8|6847.8|6832.8|6847|6832|8
1723045300000|2024-08-07 15:41:40|6849.2|6834.2|6849.8|6834.8|6849.8|6834.8|6849.2|6834.2|4
1723045310000|2024-08-07 15:41:50|6850.3|6835.3|6851.3|6836.3|6851.3|6836.3|6850.3|6835.3|0
1723045320000|2024-08-07 15:42:00|6851.8|6836.8|6852.8|6837.8|6853.2|6838.2|6851.8|6836.8|2
1723045330000|2024-08-07 15:42:10|6853.2|6838.2|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|1
1723045340000|2024-08-07 15:42:20|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723045350000|2024-08-07 15:42:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|8
1723045360000|2024-08-07 15:42:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|2
1723045370000|2024-08-07 15:42:50|6852|6837|6851.7|6836.7|6852.7|6837.7|6851.7|6836.7|7
1723045380000|2024-08-07 15:43:00|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|1
1723045390000|2024-08-07 15:43:10|6850.3|6835.3|6849.7|6834.7|6850.3|6835.3|6849.7|6834.7|0
1723045400000|2024-08-07 15:43:20|||||||||1
1723045410000|2024-08-07 15:43:30|6849.3|6834.3|6846.6|6831.6|6849.3|6834.3|6846.6|6831.6|15
1723045420000|2024-08-07 15:43:40|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.3|6831.3|12
1723045430000|2024-08-07 15:43:50|6846.9|6831.9|6843.9|6828.9|6846.9|6831.9|6843.4|6828.4|18
1723045440000|2024-08-07 15:44:00|6844.4|6829.4|6844.1|6829.1|6844.4|6829.4|6844.1|6829.1|1
1723045450000|2024-08-07 15:44:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|2
1723045460000|2024-08-07 15:44:20|6846.1|6831.1|6847.8|6832.8|6847.8|6832.8|6846.1|6831.1|44
1723045470000|2024-08-07 15:44:30|6847.9|6832.9|6847.4|6832.4|6847.9|6832.9|6847.4|6832.4|0
1723045480000|2024-08-07 15:44:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1723045490000|2024-08-07 15:44:50|6846.3|6831.3|6845.8|6830.8|6846.3|6831.3|6844.9|6829.9|6
1723045500000|2024-08-07 15:45:00|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.3|6831.3|3
1723045510000|2024-08-07 15:45:10|6848.5|6833.5|6849.8|6834.8|6849.8|6834.8|6848.5|6833.5|4
1723045520000|2024-08-07 15:45:20|||||||||3
1723045530000|2024-08-07 15:45:30|6849.4|6834.4|6847.9|6832.9|6849.4|6834.4|6847.9|6832.9|7
1723045540000|2024-08-07 15:45:40|6847.4|6832.4|6847.2|6832.2|6847.4|6832.4|6847.2|6832.2|2
1723045550000|2024-08-07 15:45:50|||||||||1
1723045560000|2024-08-07 15:46:00|6846.9|6831.9|6845.2|6830.2|6846.9|6831.9|6845.2|6830.2|5
1723045570000|2024-08-07 15:46:10|6846.3|6831.3|6847.1|6832.1|6847.1|6832.1|6846.3|6831.3|3
1723045580000|2024-08-07 15:46:20|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|42
1723045600000|2024-08-07 15:46:40|6849.1|6834.1|6850.1|6835.1|6850.1|6835.1|6849.1|6834.1|2
1723045610000|2024-08-07 15:46:50|6848.4|6833.4|6849.4|6834.4|6849.4|6834.4|6848.4|6833.4|12
1723045620000|2024-08-07 15:47:00|6848.9|6833.9|6848.4|6833.4|6848.9|6833.9|6847.9|6832.9|4
1723045630000|2024-08-07 15:47:10|6848.9|6833.9|6850.5|6835.5|6850.5|6835.5|6848.9|6833.9|2
1723045640000|2024-08-07 15:47:20|6849|6834|6848.7|6833.7|6849.4|6834.4|6848.7|6833.7|2
1723045650000|2024-08-07 15:47:30|6848.4|6833.4|6846.9|6831.9|6848.4|6833.4|6846.9|6831.9|2
1723045660000|2024-08-07 15:47:40|6847|6832|6838.7|6823.7|6847|6832|6838.2|6823.2|60
1723045670000|2024-08-07 15:47:50|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|1
1723045680000|2024-08-07 15:48:00|6840.7|6825.7|6844|6829|6844|6829|6840.7|6825.7|5
1723045690000|2024-08-07 15:48:10|6844.7|6829.7|6844|6829|6844.7|6829.7|6844|6829|4
1723045700000|2024-08-07 15:48:20|6844.4|6829.4|6844|6829|6844.4|6829.4|6844|6829|3
1723045720000|2024-08-07 15:48:40|6844.3|6829.3|6844|6829|6845|6830|6844|6829|2
1723045730000|2024-08-07 15:48:50|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|3
1723045740000|2024-08-07 15:49:00|6843|6828|6843.7|6828.7|6843.7|6828.7|6842.5|6827.5|2
1723045750000|2024-08-07 15:49:10|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|2
1723045760000|2024-08-07 15:49:20|6841.7|6826.7|6841.8|6826.8|6841.8|6826.8|6841.7|6826.7|2
1723045780000|2024-08-07 15:49:40|6843.8|6828.8|6844.2|6829.2|6844.2|6829.2|6843.8|6828.8|1
1723045790000|2024-08-07 15:49:50|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|1
1723045800000|2024-08-07 15:50:00|6843.8|6828.8|6842|6827|6843.8|6828.8|6842|6827|4
1723045810000|2024-08-07 15:50:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1723045820000|2024-08-07 15:50:20|6841.7|6826.7|6842.1|6827.1|6842.1|6827.1|6841.7|6826.7|7
1723045830000|2024-08-07 15:50:30|6841.8|6826.8|6843.9|6828.9|6843.9|6828.9|6841.8|6826.8|43
1723045840000|2024-08-07 15:50:40|6845|6830|6846.5|6831.5|6846.5|6831.5|6845|6830|0
1723045850000|2024-08-07 15:50:50|6846|6831|6847|6832|6847|6832|6846|6831|2
1723045860000|2024-08-07 15:51:00|6847.7|6832.7|6848.5|6833.5|6848.5|6833.5|6847.7|6832.7|0
1723045870000|2024-08-07 15:51:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|9
1723045890000|2024-08-07 15:51:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1723045900000|2024-08-07 15:51:40|||||||||22
1723045910000|2024-08-07 15:51:50|6846|6831|6846.4|6831.4|6846.4|6831.4|6846|6831|2
1723045920000|2024-08-07 15:52:00|6846.5|6831.5|6846.2|6831.2|6847|6832|6846.2|6831.2|1
1723045930000|2024-08-07 15:52:10|6846|6831|6846|6831|6846|6831|6846|6831|0
1723045940000|2024-08-07 15:52:20|6845|6830|6846|6831|6846|6831|6845|6830|2
1723045950000|2024-08-07 15:52:30|6845.7|6830.7|6845.5|6830.5|6845.9|6830.9|6845.5|6830.5|0
1723045960000|2024-08-07 15:52:40|6845.7|6830.7|6846|6831|6846|6831|6845.7|6830.7|2
1723045990000|2024-08-07 15:53:10|6846.5|6831.5|6845|6830|6846.5|6831.5|6845|6830|3
1723046000000|2024-08-07 15:53:20|6846|6831|6846.5|6831.5|6846.5|6831.5|6846|6831|1
1723046010000|2024-08-07 15:53:30|||||||||1
1723046020000|2024-08-07 15:53:40|6845.2|6830.2|6841.2|6826.2|6845.2|6830.2|6841.2|6826.2|2
1723046030000|2024-08-07 15:53:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1723046040000|2024-08-07 15:54:00|6841|6826|6842.8|6827.8|6842.8|6827.8|6841|6826|3
1723046050000|2024-08-07 15:54:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1723046060000|2024-08-07 15:54:20|6840.8|6825.8|6838.8|6823.8|6840.8|6825.8|6838.8|6823.8|3
1723046070000|2024-08-07 15:54:30|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|0
1723046080000|2024-08-07 15:54:40|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|1
1723046090000|2024-08-07 15:54:50|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|4
1723046100000|2024-08-07 15:55:00|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|2
1723046110000|2024-08-07 15:55:10|6837.8|6822.8|6837.1|6822.1|6837.8|6822.8|6837.1|6822.1|7
1723046120000|2024-08-07 15:55:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1723046130000|2024-08-07 15:55:30|6837.1|6822.1|6835.9|6820.9|6837.1|6822.1|6835.9|6820.9|3
1723046140000|2024-08-07 15:55:40|6836.3|6821.3|6836.4|6821.4|6836.4|6821.4|6836.3|6821.3|0
1723046150000|2024-08-07 15:55:50|||||||||1
1723046160000|2024-08-07 15:56:00|6837.5|6822.5|6838.3|6823.3|6838.3|6823.3|6837.5|6822.5|5
1723046170000|2024-08-07 15:56:10|6839|6824|6840.3|6825.3|6840.3|6825.3|6839|6824|1
1723046180000|2024-08-07 15:56:20|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|2
1723046220000|2024-08-07 15:57:00|6842.1|6827.1|6843.5|6828.5|6843.5|6828.5|6842.1|6827.1|5
1723046230000|2024-08-07 15:57:10|||||||||1
1723046240000|2024-08-07 15:57:20|6844|6829|6844|6829|6844|6829|6844|6829|0
1723046250000|2024-08-07 15:57:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|2
1723046260000|2024-08-07 15:57:40|6845|6830|6845|6830|6845|6830|6845|6830|2
1723046270000|2024-08-07 15:57:50|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1723046290000|2024-08-07 15:58:10|6844.5|6829.5|6844.3|6829.3|6845.5|6830.5|6844|6829|16
1723046300000|2024-08-07 15:58:20|||||||||1
1723046320000|2024-08-07 15:58:40|6845.5|6830.5|6846|6831|6846|6831|6845.5|6830.5|2
1723046350000|2024-08-07 15:59:10|||||||||1
1723046360000|2024-08-07 15:59:20|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|2
1723046370000|2024-08-07 15:59:30|||||||||1
1723046390000|2024-08-07 15:59:50|||||||||3
1723046400000|2024-08-07 16:00:00|6848.8|6833.8|6842.8|6827.8|6848.8|6833.8|6842.8|6827.8|13
1723046410000|2024-08-07 16:00:10|6842.3|6827.3|6844.3|6829.3|6844.3|6829.3|6842.3|6827.3|1
1723046420000|2024-08-07 16:00:20|6844|6829|6843.8|6828.8|6844|6829|6843.8|6828.8|0
1723046430000|2024-08-07 16:00:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|3
1723046440000|2024-08-07 16:00:40|6844|6829|6842.3|6827.3|6844|6829|6842.3|6827.3|0
1723046450000|2024-08-07 16:00:50|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1723046460000|2024-08-07 16:01:00|6842.5|6827.5|6843|6828|6843|6828|6842.5|6827.5|2
1723046470000|2024-08-07 16:01:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1723046490000|2024-08-07 16:01:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|3
1723046500000|2024-08-07 16:01:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|2
1723046510000|2024-08-07 16:01:50|6843.8|6828.8|6843.7|6828.7|6843.8|6828.8|6843.7|6828.7|0
1723046560000|2024-08-07 16:02:40|||||||||1
1723046570000|2024-08-07 16:02:50|6843|6828|6840.7|6825.7|6843|6828|6840.3|6825.3|3
1723046580000|2024-08-07 16:03:00|6840.8|6825.8|6840.2|6825.2|6840.8|6825.8|6840.1|6825.1|2
1723046590000|2024-08-07 16:03:10|6840.5|6825.5|6840|6825|6840.5|6825.5|6840|6825|2
1723046610000|2024-08-07 16:03:30|6839.8|6824.8|6839.7|6824.7|6839.8|6824.8|6839.7|6824.7|4
1723046620000|2024-08-07 16:03:40|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|0
1723046630000|2024-08-07 16:03:50|6840.3|6825.3|6839.8|6824.8|6840.3|6825.3|6839.8|6824.8|4
1723046640000|2024-08-07 16:04:00|6839.7|6824.7|6839.3|6824.3|6839.7|6824.7|6839.3|6824.3|3
1723046650000|2024-08-07 16:04:10|6839.7|6824.7|6839.9|6824.9|6839.9|6824.9|6839.7|6824.7|1
1723046670000|2024-08-07 16:04:30|6840|6825|6842|6827|6844.1|6829.1|6840|6825|15
1723046680000|2024-08-07 16:04:40|6841.9|6826.9|6840.9|6825.9|6841.9|6826.9|6840.4|6825.4|2
1723046690000|2024-08-07 16:04:50|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|1
1723046700000|2024-08-07 16:05:00|6841.2|6826.2|6839.6|6824.6|6841.2|6826.2|6839.6|6824.6|3
1723046720000|2024-08-07 16:05:20|||||||||1
1723046740000|2024-08-07 16:05:40|6839.9|6824.9|6840.6|6825.6|6840.6|6825.6|6839.9|6824.9|3
1723046760000|2024-08-07 16:06:00|6840.2|6825.2|6840.6|6825.6|6840.6|6825.6|6840.1|6825.1|1
1723046770000|2024-08-07 16:06:10|6840.1|6825.1|6840.4|6825.4|6840.4|6825.4|6840.1|6825.1|2
1723046780000|2024-08-07 16:06:20|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|3
1723046790000|2024-08-07 16:06:30|||||||||1
1723046830000|2024-08-07 16:07:10|6843.1|6828.1|6841.7|6826.7|6844.1|6829.1|6839.7|6824.7|41
1723046840000|2024-08-07 16:07:20|6842.1|6827.1|6843.8|6828.8|6843.8|6828.8|6842.1|6827.1|2
1723046850000|2024-08-07 16:07:30|6844.1|6829.1|6845.1|6830.1|6845.1|6830.1|6844.1|6829.1|2
1723046860000|2024-08-07 16:07:40|6844.1|6829.1|6845.1|6830.1|6845.1|6830.1|6844.1|6829.1|6
1723046870000|2024-08-07 16:07:50|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|3
1723046880000|2024-08-07 16:08:00|6844.7|6829.7|6846.6|6831.6|6846.6|6831.6|6844.7|6829.7|1
1723046890000|2024-08-07 16:08:10|||||||||1
1723046900000|2024-08-07 16:08:20|||||||||1
1723046930000|2024-08-07 16:08:50|||||||||1
1723046940000|2024-08-07 16:09:00|6846.9|6831.9|6846.6|6831.6|6846.9|6831.9|6846.6|6831.6|6
1723046950000|2024-08-07 16:09:10|6849|6834|6850.4|6835.4|6850.4|6835.4|6849|6834|4
1723046960000|2024-08-07 16:09:20|6850.6|6835.6|6849.6|6834.6|6850.6|6835.6|6848.6|6833.6|8
1723046970000|2024-08-07 16:09:30|||||||||1
1723046980000|2024-08-07 16:09:40|6849.9|6834.9|6850.6|6835.6|6850.6|6835.6|6849.9|6834.9|2
1723046990000|2024-08-07 16:09:50|||||||||11
1723047000000|2024-08-07 16:10:00|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|3
1723047010000|2024-08-07 16:10:10|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6851.6|6836.6|8
1723047020000|2024-08-07 16:10:20|||||||||1
1723047030000|2024-08-07 16:10:30|||||||||3
1723047040000|2024-08-07 16:10:40|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|3
1723047060000|2024-08-07 16:11:00|6849.9|6834.9|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|0
1723047070000|2024-08-07 16:11:10|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|1
1723047080000|2024-08-07 16:11:20|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|5
1723047090000|2024-08-07 16:11:30|6847.6|6832.6|6847.7|6832.7|6848.1|6833.1|6847.6|6832.6|2
1723047100000|2024-08-07 16:11:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|2
1723047120000|2024-08-07 16:12:00|6846.9|6831.9|6847.6|6832.6|6848.1|6833.1|6846.9|6831.9|9
1723047130000|2024-08-07 16:12:10|6848.1|6833.1|6847.1|6832.1|6848.1|6833.1|6847.1|6832.1|2
1723047140000|2024-08-07 16:12:20|6846.7|6831.7|6846.6|6831.6|6846.9|6831.9|6846.6|6831.6|1
1723047160000|2024-08-07 16:12:40|||||||||1
1723047170000|2024-08-07 16:12:50|||||||||1
1723047200000|2024-08-07 16:13:20|6848.6|6833.6|6849.6|6834.6|6849.6|6834.6|6848.6|6833.6|7
1723047210000|2024-08-07 16:13:30|||||||||1
1723047220000|2024-08-07 16:13:40|6849.2|6834.2|6848.6|6833.6|6849.4|6834.4|6848.6|6833.6|4
1723047230000|2024-08-07 16:13:50|||||||||2
1723047240000|2024-08-07 16:14:00|||||||||1
1723047280000|2024-08-07 16:14:40|6846.9|6831.9|6846.6|6831.6|6846.9|6831.9|6846.1|6831.1|8
1723047290000|2024-08-07 16:14:50|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|2
1723047300000|2024-08-07 16:15:00|6848.9|6833.9|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|2
1723047330000|2024-08-07 16:15:30|6847.9|6832.9|6847.1|6832.1|6847.9|6832.9|6847.1|6832.1|1
1723047350000|2024-08-07 16:15:50|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|3
1723047360000|2024-08-07 16:16:00|6844.9|6829.9|6844.7|6829.7|6847.1|6832.1|6844.6|6829.6|6
1723047370000|2024-08-07 16:16:10|6845.1|6830.1|6845.1|6830.1|6845.6|6830.6|6845.1|6830.1|1
1723047380000|2024-08-07 16:16:20|6845.4|6830.4|6845.4|6830.4|6845.6|6830.6|6845.1|6830.1|1
1723047390000|2024-08-07 16:16:30|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1723047410000|2024-08-07 16:16:50|||||||||1
1723047430000|2024-08-07 16:17:10|6845.7|6830.7|6847.6|6832.6|6847.6|6832.6|6845.6|6830.6|4
1723047440000|2024-08-07 16:17:20|||||||||1
1723047480000|2024-08-07 16:18:00|6846.5|6831.5|6847.6|6832.6|6847.6|6832.6|6846.1|6831.1|5
1723047500000|2024-08-07 16:18:20|||||||||5
1723047530000|2024-08-07 16:18:50|||||||||1
1723047550000|2024-08-07 16:19:10|6848.1|6833.1|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|4
1723047560000|2024-08-07 16:19:20|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|44
1723047570000|2024-08-07 16:19:30|6846.7|6831.7|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|5
1723047580000|2024-08-07 16:19:40|6846.6|6831.6|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|3
1723047590000|2024-08-07 16:19:50|6847.2|6832.2|6847.4|6832.4|6847.4|6832.4|6847.2|6832.2|7
1723047600000|2024-08-07 16:20:00|6847.8|6832.8|6850.6|6835.6|6850.6|6835.6|6847.4|6832.4|5
1723047610000|2024-08-07 16:20:10|6850|6835|6848.1|6833.1|6850|6835|6848.1|6833.1|5
1723047620000|2024-08-07 16:20:20|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|0
1723047630000|2024-08-07 16:20:30|6848.4|6833.4|6848.6|6833.6|6848.6|6833.6|6848.4|6833.4|1
1723047640000|2024-08-07 16:20:40|6849.3|6834.3|6849.4|6834.4|6849.4|6834.4|6849.3|6834.3|3
1723047690000|2024-08-07 16:21:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|5
1723047700000|2024-08-07 16:21:40|||||||||2
1723047710000|2024-08-07 16:21:50|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|2
1723047720000|2024-08-07 16:22:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6
1723047740000|2024-08-07 16:22:20|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|2
1723047750000|2024-08-07 16:22:30|6849.4|6834.4|6849.9|6834.9|6849.9|6834.9|6849.4|6834.4|1
1723047760000|2024-08-07 16:22:40|6851|6836|6851.1|6836.1|6852.1|6837.1|6851|6836|19
1723047770000|2024-08-07 16:22:50|6851.2|6836.2|6851.6|6836.6|6851.6|6836.6|6851.2|6836.2|5
1723047780000|2024-08-07 16:23:00|||||||||1
1723047790000|2024-08-07 16:23:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|8
1723047800000|2024-08-07 16:23:20|6850.1|6835.1|6851.6|6836.6|6851.6|6836.6|6849.7|6834.7|5
1723047820000|2024-08-07 16:23:40|6851.9|6836.9|6852.1|6837.1|6852.1|6837.1|6851.9|6836.9|0
1723047830000|2024-08-07 16:23:50|||||||||1
1723047840000|2024-08-07 16:24:00|||||||||1
1723047850000|2024-08-07 16:24:10|||||||||1
1723047860000|2024-08-07 16:24:20|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|18
1723047870000|2024-08-07 16:24:30|6853.1|6838.1|6853.6|6838.6|6854.1|6839.1|6852.6|6837.6|5
1723047880000|2024-08-07 16:24:40|6854.3|6839.3|6856.1|6841.1|6856.6|6841.6|6854.3|6839.3|10
1723047900000|2024-08-07 16:25:00|6856.4|6841.4|6856.6|6841.6|6856.6|6841.6|6856.1|6841.1|1
1723047910000|2024-08-07 16:25:10|||||||||1
1723047920000|2024-08-07 16:25:20|6856.1|6841.1|6854.1|6839.1|6856.1|6841.1|6854.1|6839.1|4
1723047930000|2024-08-07 16:25:30|6851.6|6836.6|6851.4|6836.4|6851.6|6836.6|6851.4|6836.4|47
1723047940000|2024-08-07 16:25:40|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6852.7|6837.7|11
1723047950000|2024-08-07 16:25:50|6853.1|6838.1|6851.6|6836.6|6853.1|6838.1|6851.6|6836.6|1
1723047960000|2024-08-07 16:26:00|6851.4|6836.4|6852.1|6837.1|6852.1|6837.1|6851.4|6836.4|0
1723047970000|2024-08-07 16:26:10|6852.8|6837.8|6853.6|6838.6|6853.6|6838.6|6852.8|6837.8|6
1723047980000|2024-08-07 16:26:20|6853.9|6838.9|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|7
1723047990000|2024-08-07 16:26:30|||||||||1
1723048020000|2024-08-07 16:27:00|6853.9|6838.9|6851.4|6836.4|6854.1|6839.1|6851.4|6836.4|8
1723048030000|2024-08-07 16:27:10|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|4
1723048040000|2024-08-07 16:27:20|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|3
1723048050000|2024-08-07 16:27:30|||||||||11
1723048060000|2024-08-07 16:27:40|||||||||1
1723048070000|2024-08-07 16:27:50|6851.8|6836.8|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|0
1723048080000|2024-08-07 16:28:00|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6851.1|6836.1|3
1723048090000|2024-08-07 16:28:10|6852|6837|6853.1|6838.1|6853.1|6838.1|6852|6837|1
1723048100000|2024-08-07 16:28:20|6852.6|6837.6|6853.1|6838.1|6853.1|6838.1|6852.6|6837.6|3
1723048110000|2024-08-07 16:28:30|6853.4|6838.4|6853.1|6838.1|6853.4|6838.4|6853.1|6838.1|2
1723048130000|2024-08-07 16:28:50|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|1
1723048140000|2024-08-07 16:29:00|6853.6|6838.6|6854.6|6839.6|6854.6|6839.6|6853.2|6838.2|5
1723048170000|2024-08-07 16:29:30|6855.4|6840.4|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|21
1723048180000|2024-08-07 16:29:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1723048190000|2024-08-07 16:29:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|1
1723048200000|2024-08-07 16:30:00|6855.7|6840.7|6853.6|6838.6|6855.7|6840.7|6853.6|6838.6|7
1723048210000|2024-08-07 16:30:10|||||||||1
1723048220000|2024-08-07 16:30:20|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1723048230000|2024-08-07 16:30:30|||||||||1
1723048240000|2024-08-07 16:30:40|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|1
1723048260000|2024-08-07 16:31:00|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1723048270000|2024-08-07 16:31:10|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|6
1723048280000|2024-08-07 16:31:20|||||||||3
1723048290000|2024-08-07 16:31:30|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723048300000|2024-08-07 16:31:40|6852.4|6837.4|6849.7|6834.7|6852.4|6837.4|6849.7|6834.7|7
1723048310000|2024-08-07 16:31:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|1
1723048320000|2024-08-07 16:32:00|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1723048340000|2024-08-07 16:32:20|6847.2|6832.2|6850.9|6835.9|6850.9|6835.9|6846|6831|17
1723048350000|2024-08-07 16:32:30|6850.7|6835.7|6849.4|6834.4|6850.9|6835.9|6849.4|6834.4|2
1723048360000|2024-08-07 16:32:40|6850.2|6835.2|6842.9|6827.9|6850.2|6835.2|6842.5|6827.5|8
1723048370000|2024-08-07 16:32:50|6843.6|6828.6|6847.4|6832.4|6848.4|6833.4|6843.6|6828.6|13
1723048380000|2024-08-07 16:33:00|6844.6|6829.6|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|6
1723048390000|2024-08-07 16:33:10|6849.2|6834.2|6846.2|6831.2|6849.2|6834.2|6846.2|6831.2|20
1723048410000|2024-08-07 16:33:30|6845.9|6830.9|6843.4|6828.4|6845.9|6830.9|6843.4|6828.4|5
1723048420000|2024-08-07 16:33:40|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1723048440000|2024-08-07 16:34:00|6843.6|6828.6|6844.6|6829.6|6844.6|6829.6|6843.6|6828.6|4
1723048450000|2024-08-07 16:34:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1723048470000|2024-08-07 16:34:30|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|3
1723048480000|2024-08-07 16:34:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1723048490000|2024-08-07 16:34:50|||||||||1
1723048500000|2024-08-07 16:35:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|1
1723048510000|2024-08-07 16:35:10|||||||||1
1723048520000|2024-08-07 16:35:20|6848|6833|6848.7|6833.7|6848.7|6833.7|6847.7|6832.7|10
1723048550000|2024-08-07 16:35:50|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|9
1723048560000|2024-08-07 16:36:00|||||||||6
1723048570000|2024-08-07 16:36:10|6848|6833|6848|6833|6848|6833|6848|6833|6
1723048590000|2024-08-07 16:36:30|6848.2|6833.2|6848.9|6833.9|6848.9|6833.9|6848.2|6833.2|14
1723048600000|2024-08-07 16:36:40|6848|6833|6848|6833|6848|6833|6848|6833|2
1723048610000|2024-08-07 16:36:50|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|3
1723048620000|2024-08-07 16:37:00|6850.2|6835.2|6850.2|6835.2|6850.3|6835.3|6849.8|6834.8|20
1723048630000|2024-08-07 16:37:10|6850.5|6835.5|6851|6836|6851|6836|6850.5|6835.5|1
1723048640000|2024-08-07 16:37:20|6852.5|6837.5|6851.2|6836.2|6852.5|6837.5|6851.2|6836.2|10
1723048650000|2024-08-07 16:37:30|6851|6836|6851.5|6836.5|6851.5|6836.5|6851|6836|0
1723048680000|2024-08-07 16:38:00|6850.6|6835.6|6849.1|6834.1|6850.6|6835.6|6849.1|6834.1|9
1723048700000|2024-08-07 16:38:20|||||||||3
1723048710000|2024-08-07 16:38:30|6849.2|6834.2|6849.6|6834.6|6850.1|6835.1|6849.2|6834.2|4
1723048770000|2024-08-07 16:39:30|6847.1|6832.1|6846.9|6831.9|6847.1|6832.1|6846.9|6831.9|30
1723048780000|2024-08-07 16:39:40|6846.6|6831.6|6846.1|6831.1|6846.6|6831.6|6846.1|6831.1|1
1723048790000|2024-08-07 16:39:50|6846.4|6831.4|6846.1|6831.1|6846.4|6831.4|6846.1|6831.1|0
1723048800000|2024-08-07 16:40:00|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1723048810000|2024-08-07 16:40:10|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|4
1723048830000|2024-08-07 16:40:30|6846.1|6831.1|6848.1|6833.1|6848.1|6833.1|6846.1|6831.1|3
1723048840000|2024-08-07 16:40:40|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|3
1723048860000|2024-08-07 16:41:00|6849.1|6834.1|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|4
1723048900000|2024-08-07 16:41:40|||||||||1
1723048910000|2024-08-07 16:41:50|||||||||2
1723048930000|2024-08-07 16:42:10|6848.9|6833.9|6849.1|6834.1|6849.1|6834.1|6848.9|6833.9|0
1723048950000|2024-08-07 16:42:30|||||||||2
1723048960000|2024-08-07 16:42:40|6849.9|6834.9|6850.1|6835.1|6850.6|6835.6|6849.9|6834.9|5
1723048970000|2024-08-07 16:42:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|1
1723048980000|2024-08-07 16:43:00|6850.1|6835.1|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|4
1723048990000|2024-08-07 16:43:10|6853.4|6838.4|6853.6|6838.6|6853.6|6838.6|6853.4|6838.4|31
1723049000000|2024-08-07 16:43:20|6854.1|6839.1|6852.9|6837.9|6854.4|6839.4|6852.1|6837.1|9
1723049010000|2024-08-07 16:43:30|6853.4|6838.4|6853.9|6838.9|6854.9|6839.9|6853.4|6838.4|13
1723049020000|2024-08-07 16:43:40|6854.3|6839.3|6854.6|6839.6|6854.6|6839.6|6854.3|6839.3|2
1723049040000|2024-08-07 16:44:00|6857.1|6842.1|6857.9|6842.9|6858.4|6843.4|6857.1|6842.1|9
1723049060000|2024-08-07 16:44:20|||||||||1
1723049070000|2024-08-07 16:44:30|6857.8|6842.8|6857.4|6842.4|6857.8|6842.8|6857.4|6842.4|3
1723049100000|2024-08-07 16:45:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|9
1723049110000|2024-08-07 16:45:10|||||||||2
1723049120000|2024-08-07 16:45:20|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1723049130000|2024-08-07 16:45:30|||||||||2
1723049140000|2024-08-07 16:45:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|7
1723049150000|2024-08-07 16:45:50|6854.6|6839.6|6854.6|6839.6|6854.9|6839.9|6854.6|6839.6|2
1723049160000|2024-08-07 16:46:00|6854.7|6839.7|6855.4|6840.4|6855.4|6840.4|6854.7|6839.7|5
1723049170000|2024-08-07 16:46:10|6855.6|6840.6|6857.4|6842.4|6857.4|6842.4|6855.6|6840.6|8
1723049180000|2024-08-07 16:46:20|6858.4|6843.4|6858.6|6843.6|6858.6|6843.6|6858.4|6843.4|2
1723049190000|2024-08-07 16:46:30|6858.9|6843.9|6858.6|6843.6|6858.9|6843.9|6858.6|6843.6|3
1723049200000|2024-08-07 16:46:40|||||||||1
1723049220000|2024-08-07 16:47:00|6858.9|6843.9|6858.6|6843.6|6858.9|6843.9|6858.6|6843.6|4
1723049230000|2024-08-07 16:47:10|||||||||1
1723049240000|2024-08-07 16:47:20|||||||||2
1723049250000|2024-08-07 16:47:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.1|6843.1|3
1723049270000|2024-08-07 16:47:50|6857.2|6842.2|6857.4|6842.4|6857.4|6842.4|6857.2|6842.2|4
1723049280000|2024-08-07 16:48:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6855.1|6840.1|6
1723049300000|2024-08-07 16:48:20|6856.3|6841.3|6855.6|6840.6|6856.3|6841.3|6855.6|6840.6|1
1723049310000|2024-08-07 16:48:30|6855.4|6840.4|6852.4|6837.4|6855.4|6840.4|6852.4|6837.4|12
1723049320000|2024-08-07 16:48:40|6853.6|6838.6|6854.4|6839.4|6854.4|6839.4|6853.6|6838.6|4
1723049330000|2024-08-07 16:48:50|6854.1|6839.1|6853.9|6838.9|6854.1|6839.1|6853.9|6838.9|0
1723049340000|2024-08-07 16:49:00|6854.4|6839.4|6854.6|6839.6|6854.6|6839.6|6854.4|6839.4|2
1723049360000|2024-08-07 16:49:20|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1723049370000|2024-08-07 16:49:30|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|4
1723049380000|2024-08-07 16:49:40|||||||||1
1723049390000|2024-08-07 16:49:50|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1723049400000|2024-08-07 16:50:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|1
1723049410000|2024-08-07 16:50:10|6856.1|6841.1|6856.6|6841.6|6857.1|6842.1|6855.6|6840.6|10
1723049430000|2024-08-07 16:50:30|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6856.1|6841.1|8
1723049440000|2024-08-07 16:50:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|2
1723049450000|2024-08-07 16:50:50|6857.9|6842.9|6859.4|6844.4|6859.4|6844.4|6857.9|6842.9|7
1723049460000|2024-08-07 16:51:00|6858.2|6843.2|6858.9|6843.9|6858.9|6843.9|6858.2|6843.2|16
1723049480000|2024-08-07 16:51:20|||||||||1
1723049490000|2024-08-07 16:51:30|6859.3|6844.3|6859.4|6844.4|6859.4|6844.4|6859.3|6844.3|1
1723049500000|2024-08-07 16:51:40|||||||||1
1723049510000|2024-08-07 16:51:50|||||||||2
1723049520000|2024-08-07 16:52:00|||||||||1
1723049550000|2024-08-07 16:52:30|||||||||2
1723049570000|2024-08-07 16:52:50|||||||||2
1723049580000|2024-08-07 16:53:00|6858.7|6843.7|6858.6|6843.6|6858.9|6843.9|6858.6|6843.6|10
1723049590000|2024-08-07 16:53:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1723049600000|2024-08-07 16:53:20|6858.9|6843.9|6858.3|6843.3|6858.9|6843.9|6858.3|6843.3|2
1723049610000|2024-08-07 16:53:30|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|4
1723049620000|2024-08-07 16:53:40|6858|6843|6858|6843|6858.5|6843.5|6858|6843|4
1723049630000|2024-08-07 16:53:50|6857.5|6842.5|6857.8|6842.8|6857.8|6842.8|6857.5|6842.5|3
1723049640000|2024-08-07 16:54:00|6859.2|6844.2|6858.7|6843.7|6859.2|6844.2|6858.3|6843.3|11
1723049650000|2024-08-07 16:54:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|2
1723049660000|2024-08-07 16:54:20|||||||||1
1723049670000|2024-08-07 16:54:30|||||||||1
1723049690000|2024-08-07 16:54:50|6858.4|6843.4|6859|6844|6859|6844|6858.4|6843.4|2
1723049700000|2024-08-07 16:55:00|6859.4|6844.4|6859|6844|6859.4|6844.4|6858.7|6843.7|3
1723049710000|2024-08-07 16:55:10|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.9|6843.9|3
1723049720000|2024-08-07 16:55:20|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|5
1723049730000|2024-08-07 16:55:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|2
1723049740000|2024-08-07 16:55:40|||||||||1
1723049750000|2024-08-07 16:55:50|6859.4|6844.4|6860.4|6845.4|6860.4|6845.4|6859.4|6844.4|7
1723049760000|2024-08-07 16:56:00|6860.2|6845.2|6857.6|6842.6|6860.2|6845.2|6857.6|6842.6|9
1723049770000|2024-08-07 16:56:10|6857.7|6842.7|6858.1|6843.1|6858.1|6843.1|6857.7|6842.7|1
1723049780000|2024-08-07 16:56:20|6858.4|6843.4|6858.7|6843.7|6859.1|6844.1|6858.4|6843.4|3
1723049790000|2024-08-07 16:56:30|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|1
1723049810000|2024-08-07 16:56:50|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1723049820000|2024-08-07 16:57:00|6858.6|6843.6|6857.1|6842.1|6858.6|6843.6|6857.1|6842.1|5
1723049840000|2024-08-07 16:57:20|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|2
1723049850000|2024-08-07 16:57:30|6855.4|6840.4|6854.4|6839.4|6855.4|6840.4|6854.4|6839.4|10
1723049860000|2024-08-07 16:57:40|6853.8|6838.8|6853.4|6838.4|6853.8|6838.8|6853.4|6838.4|0
1723049870000|2024-08-07 16:57:50|6853.8|6838.8|6851.3|6836.3|6853.8|6838.8|6850.8|6835.8|10
1723049880000|2024-08-07 16:58:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1723049890000|2024-08-07 16:58:10|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|1
1723049900000|2024-08-07 16:58:20|6851.1|6836.1|6851.3|6836.3|6851.3|6836.3|6851.1|6836.1|5
1723049910000|2024-08-07 16:58:30|6851.4|6836.4|6850.4|6835.4|6851.4|6836.4|6850.4|6835.4|4
1723049920000|2024-08-07 16:58:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723049930000|2024-08-07 16:58:50|6851.4|6836.4|6853.3|6838.3|6853.3|6838.3|6851.4|6836.4|5
1723049940000|2024-08-07 16:59:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|3
1723049950000|2024-08-07 16:59:10|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1723049960000|2024-08-07 16:59:20|6852.8|6837.8|6851.2|6836.2|6852.8|6837.8|6851.2|6836.2|3
1723049970000|2024-08-07 16:59:30|||||||||1
1723049980000|2024-08-07 16:59:40|6851.7|6836.7|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|12
1723049990000|2024-08-07 16:59:50|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|2
1723050000000|2024-08-07 17:00:00|6852.4|6837.4|6853.4|6838.4|6853.4|6838.4|6852.4|6837.4|1
1723050010000|2024-08-07 17:00:10|6853.9|6838.9|6853.6|6838.6|6853.9|6838.9|6853.6|6838.6|0
1723050030000|2024-08-07 17:00:30|6853.3|6838.3|6851.7|6836.7|6853.3|6838.3|6851.4|6836.4|10
1723050040000|2024-08-07 17:00:40|||||||||3
1723050050000|2024-08-07 17:00:50|6852.4|6837.4|6852.6|6837.6|6852.6|6837.6|6852.4|6837.4|3
1723050060000|2024-08-07 17:01:00|6852.1|6837.1|6852.4|6837.4|6852.4|6837.4|6851.7|6836.7|1
1723050080000|2024-08-07 17:01:20|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1723050090000|2024-08-07 17:01:30|||||||||2
1723050100000|2024-08-07 17:01:40|6849.7|6834.7|6849.4|6834.4|6849.7|6834.7|6849.4|6834.4|1
1723050110000|2024-08-07 17:01:50|||||||||2
1723050120000|2024-08-07 17:02:00|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|5
1723050140000|2024-08-07 17:02:20|6849.6|6834.6|6850.4|6835.4|6850.4|6835.4|6849.6|6834.6|3
1723050150000|2024-08-07 17:02:30|||||||||1
1723050170000|2024-08-07 17:02:50|||||||||1
1723050180000|2024-08-07 17:03:00|6850.2|6835.2|6850.4|6835.4|6850.4|6835.4|6850.2|6835.2|11
1723050190000|2024-08-07 17:03:10|||||||||2
1723050210000|2024-08-07 17:03:30|||||||||1
1723050220000|2024-08-07 17:03:40|||||||||2
1723050230000|2024-08-07 17:03:50|||||||||6
1723050240000|2024-08-07 17:04:00|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|4
1723050250000|2024-08-07 17:04:10|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6848.9|6833.9|3
1723050260000|2024-08-07 17:04:20|6849|6834|6849.7|6834.7|6849.7|6834.7|6849|6834|9
1723050270000|2024-08-07 17:04:30|||||||||1
1723050280000|2024-08-07 17:04:40|6849.2|6834.2|6849.5|6834.5|6849.5|6834.5|6849.2|6834.2|1
1723050300000|2024-08-07 17:05:00|6849.7|6834.7|6848|6833|6849.7|6834.7|6846|6831|26
1723050310000|2024-08-07 17:05:10|||||||||1
1723050320000|2024-08-07 17:05:20|6847.8|6832.8|6847.5|6832.5|6847.8|6832.8|6847.5|6832.5|4
1723050330000|2024-08-07 17:05:30|6847|6832|6847.8|6832.8|6847.8|6832.8|6847|6832|3
1723050340000|2024-08-07 17:05:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|2
1723050350000|2024-08-07 17:05:50|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|3
1723050360000|2024-08-07 17:06:00|6848.3|6833.3|6848.7|6833.7|6848.7|6833.7|6848.3|6833.3|2
1723050370000|2024-08-07 17:06:10|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1723050380000|2024-08-07 17:06:20|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|3
1723050390000|2024-08-07 17:06:30|||||||||1
1723050400000|2024-08-07 17:06:40|||||||||3
1723050410000|2024-08-07 17:06:50|||||||||1
1723050420000|2024-08-07 17:07:00|||||||||1
1723050430000|2024-08-07 17:07:10|||||||||1
1723050450000|2024-08-07 17:07:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|4
1723050460000|2024-08-07 17:07:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|11
1723050470000|2024-08-07 17:07:50|6850.2|6835.2|6850|6835|6850.4|6835.4|6850|6835|12
1723050480000|2024-08-07 17:08:00|6849.9|6834.9|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|1
1723050500000|2024-08-07 17:08:20|6850.7|6835.7|6851|6836|6851|6836|6850.7|6835.7|0
1723050510000|2024-08-07 17:08:30|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|7
1723050520000|2024-08-07 17:08:40|||||||||1
1723050540000|2024-08-07 17:09:00|||||||||2
1723050550000|2024-08-07 17:09:10|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|1
1723050560000|2024-08-07 17:09:20|6850.2|6835.2|6849.5|6834.5|6850.2|6835.2|6849.5|6834.5|11
1723050570000|2024-08-07 17:09:30|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1723050580000|2024-08-07 17:09:40|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|4
1723050590000|2024-08-07 17:09:50|6850.2|6835.2|6854.7|6839.7|6854.7|6839.7|6850.2|6835.2|2
1723050600000|2024-08-07 17:10:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1723050610000|2024-08-07 17:10:10|6854.7|6839.7|6855.2|6840.2|6855.2|6840.2|6854.4|6839.4|14
1723050620000|2024-08-07 17:10:20|||||||||1
1723050630000|2024-08-07 17:10:30|||||||||1
1723050640000|2024-08-07 17:10:40|||||||||1
1723050650000|2024-08-07 17:10:50|6855.6|6840.6|6855.1|6840.1|6855.8|6840.8|6855.1|6840.1|8
1723050660000|2024-08-07 17:11:00|6855.5|6840.5|6855.1|6840.1|6855.6|6840.6|6855.1|6840.1|3
1723050690000|2024-08-07 17:11:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|5
1723050710000|2024-08-07 17:11:50|||||||||1
1723050720000|2024-08-07 17:12:00|6854.5|6839.5|6854.3|6839.3|6854.6|6839.6|6853.8|6838.8|4
1723050740000|2024-08-07 17:12:20|||||||||2
1723050750000|2024-08-07 17:12:30|6854.8|6839.8|6858.8|6843.8|6859.5|6844.5|6854.8|6839.8|8
1723050760000|2024-08-07 17:12:40|6858.3|6843.3|6857.9|6842.9|6858.3|6843.3|6857.9|6842.9|1
1723050780000|2024-08-07 17:13:00|6857.6|6842.6|6857.8|6842.8|6858.5|6843.5|6857.6|6842.6|5
1723050790000|2024-08-07 17:13:10|6857.9|6842.9|6858.5|6843.5|6858.5|6843.5|6857.9|6842.9|1
1723050800000|2024-08-07 17:13:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1723050810000|2024-08-07 17:13:30|||||||||1
1723050820000|2024-08-07 17:13:40|6858.1|6843.1|6857.8|6842.8|6858.1|6843.1|6857.8|6842.8|1
1723050830000|2024-08-07 17:13:50|6858.1|6843.1|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|1
1723050840000|2024-08-07 17:14:00|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|2
1723050850000|2024-08-07 17:14:10|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6857.8|6842.8|2
1723050870000|2024-08-07 17:14:30|||||||||3
1723050890000|2024-08-07 17:14:50|||||||||2
1723050900000|2024-08-07 17:15:00|||||||||4
1723050910000|2024-08-07 17:15:10|||||||||1
1723050920000|2024-08-07 17:15:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6
1723050930000|2024-08-07 17:15:30|6858.6|6843.6|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|5
1723050950000|2024-08-07 17:15:50|6857.1|6842.1|6855.1|6840.1|6857.1|6842.1|6854.4|6839.4|6
1723050960000|2024-08-07 17:16:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6854.9|6839.9|1
1723050970000|2024-08-07 17:16:10|||||||||1
1723050980000|2024-08-07 17:16:20|||||||||2
1723050990000|2024-08-07 17:16:30|||||||||1
1723051000000|2024-08-07 17:16:40|6855.1|6840.1|6855.6|6840.6|6855.6|6840.6|6855.1|6840.1|1
1723051010000|2024-08-07 17:16:50|6856.4|6841.4|6857.8|6842.8|6858.1|6843.1|6856.4|6841.4|14
1723051020000|2024-08-07 17:17:00|6857.9|6842.9|6858.3|6843.3|6858.3|6843.3|6857.9|6842.9|1
1723051040000|2024-08-07 17:17:20|6857.4|6842.4|6858.1|6843.1|6858.1|6843.1|6857.4|6842.4|5
1723051050000|2024-08-07 17:17:30|||||||||3
1723051080000|2024-08-07 17:18:00|6857.6|6842.6|6858.3|6843.3|6858.3|6843.3|6857.6|6842.6|5
1723051090000|2024-08-07 17:18:10|6858.5|6843.5|6859.6|6844.6|6859.6|6844.6|6858.5|6843.5|3
1723051100000|2024-08-07 17:18:20|6860.6|6845.6|6860.1|6845.1|6860.6|6845.6|6860.1|6845.1|2
1723051110000|2024-08-07 17:18:30|6860|6845|6859.6|6844.6|6860|6845|6858.3|6843.3|11
1723051120000|2024-08-07 17:18:40|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|1
1723051130000|2024-08-07 17:18:50|6861.5|6846.5|6858.8|6843.8|6861.8|6846.8|6858.8|6843.8|30
1723051140000|2024-08-07 17:19:00|6857.7|6842.7|6857.9|6842.9|6858.2|6843.2|6857.7|6842.7|7
1723051150000|2024-08-07 17:19:10|6855.4|6840.4|6855.2|6840.2|6855.4|6840.4|6854.9|6839.9|11
1723051160000|2024-08-07 17:19:20|6855.4|6840.4|6857.4|6842.4|6857.4|6842.4|6855|6840|3
1723051170000|2024-08-07 17:19:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1723051180000|2024-08-07 17:19:40|6856.9|6841.9|6857.9|6842.9|6857.9|6842.9|6856.9|6841.9|3
1723051190000|2024-08-07 17:19:50|6857.2|6842.2|6856.7|6841.7|6857.2|6842.2|6856.7|6841.7|5
1723051200000|2024-08-07 17:20:00|||||||||1
1723051220000|2024-08-07 17:20:20|6857.7|6842.7|6858.3|6843.3|6858.3|6843.3|6857.7|6842.7|1
1723051230000|2024-08-07 17:20:30|||||||||1
1723051240000|2024-08-07 17:20:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|5
1723051250000|2024-08-07 17:20:50|6857.5|6842.5|6857.5|6842.5|6857.7|6842.7|6857.5|6842.5|8
1723051260000|2024-08-07 17:21:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|2
1723051270000|2024-08-07 17:21:10|6857|6842|6857|6842|6857|6842|6857|6842|1
1723051280000|2024-08-07 17:21:20|6854.7|6839.7|6854|6839|6854.7|6839.7|6854|6839|6
1723051290000|2024-08-07 17:21:30|6854.5|6839.5|6854|6839|6855|6840|6854|6839|1
1723051300000|2024-08-07 17:21:40|6854.4|6839.4|6855|6840|6855|6840|6854.4|6839.4|9
1723051320000|2024-08-07 17:22:00|6855.4|6840.4|6856|6841|6856|6841|6855.4|6840.4|4
1723051330000|2024-08-07 17:22:10|6855.7|6840.7|6856.2|6841.2|6856.2|6841.2|6855.7|6840.7|4
1723051350000|2024-08-07 17:22:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|1
1723051360000|2024-08-07 17:22:40|6856|6841|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|1
1723051380000|2024-08-07 17:23:00|||||||||3
1723051390000|2024-08-07 17:23:10|||||||||1
1723051400000|2024-08-07 17:23:20|||||||||2
1723051410000|2024-08-07 17:23:30|||||||||1
1723051420000|2024-08-07 17:23:40|||||||||2
1723051430000|2024-08-07 17:23:50|6854.1|6839.1|6854.5|6839.5|6854.5|6839.5|6854.1|6839.1|9
1723051440000|2024-08-07 17:24:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|2
1723051450000|2024-08-07 17:24:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1723051470000|2024-08-07 17:24:30|||||||||3
1723051480000|2024-08-07 17:24:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1723051500000|2024-08-07 17:25:00|6855|6840|6855|6840|6855|6840|6855|6840|1
1723051510000|2024-08-07 17:25:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|2
1723051520000|2024-08-07 17:25:20|||||||||2
1723051530000|2024-08-07 17:25:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1723051540000|2024-08-07 17:25:40|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|2
1723051550000|2024-08-07 17:25:50|6855.8|6840.8|6856.2|6841.2|6856.2|6841.2|6855.8|6840.8|1
1723051560000|2024-08-07 17:26:00|6856.3|6841.3|6854|6839|6856.3|6841.3|6854|6839|2
1723051570000|2024-08-07 17:26:10|6853.5|6838.5|6854.3|6839.3|6854.3|6839.3|6853.3|6838.3|0
1723051580000|2024-08-07 17:26:20|||||||||1
1723051590000|2024-08-07 17:26:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|4
1723051610000|2024-08-07 17:26:50|||||||||1
1723051620000|2024-08-07 17:27:00|||||||||2
1723051630000|2024-08-07 17:27:10|6854.7|6839.7|6853.4|6838.4|6855|6840|6853.4|6838.4|9
1723051640000|2024-08-07 17:27:20|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1723051650000|2024-08-07 17:27:30|6852.9|6837.9|6853.5|6838.5|6853.5|6838.5|6852.7|6837.7|9
1723051660000|2024-08-07 17:27:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1723051680000|2024-08-07 17:28:00|||||||||2
1723051690000|2024-08-07 17:28:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1723051710000|2024-08-07 17:28:30|||||||||1
1723051720000|2024-08-07 17:28:40|||||||||2
1723051730000|2024-08-07 17:28:50|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854.7|6839.7|1
1723051740000|2024-08-07 17:29:00|6855.4|6840.4|6855|6840|6855.4|6840.4|6854.7|6839.7|8
1723051750000|2024-08-07 17:29:10|||||||||1
1723051770000|2024-08-07 17:29:30|||||||||1
1723051780000|2024-08-07 17:29:40|6854.5|6839.5|6854.5|6839.5|6854.9|6839.9|6854.5|6839.5|1
1723051790000|2024-08-07 17:29:50|6854.9|6839.9|6852.7|6837.7|6854.9|6839.9|6852.7|6837.7|19
1723051800000|2024-08-07 17:30:00|6851.9|6836.9|6852.1|6837.1|6852.1|6837.1|6851.9|6836.9|1
1723051810000|2024-08-07 17:30:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1723051820000|2024-08-07 17:30:20|||||||||1
1723051830000|2024-08-07 17:30:30|6852.9|6837.9|6853.6|6838.6|6853.6|6838.6|6852.9|6837.9|5
1723051840000|2024-08-07 17:30:40|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6853.1|6838.1|1
1723051850000|2024-08-07 17:30:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|2
1723051860000|2024-08-07 17:31:00|6854.1|6839.1|6854.4|6839.4|6854.4|6839.4|6854.1|6839.1|1
1723051890000|2024-08-07 17:31:30|6853.4|6838.4|6849.7|6834.7|6853.4|6838.4|6848.5|6833.5|34
1723051900000|2024-08-07 17:31:40|6850.9|6835.9|6850.2|6835.2|6850.9|6835.9|6850.2|6835.2|3
1723051910000|2024-08-07 17:31:50|6849.7|6834.7|6850.6|6835.6|6850.6|6835.6|6849.7|6834.7|1
1723051920000|2024-08-07 17:32:00|6850.9|6835.9|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|5
1723051930000|2024-08-07 17:32:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|7
1723051950000|2024-08-07 17:32:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|1
1723051960000|2024-08-07 17:32:40|6850.3|6835.3|6848.6|6833.6|6850.3|6835.3|6848.6|6833.6|8
1723051970000|2024-08-07 17:32:50|6849.1|6834.1|6848.7|6833.7|6849.1|6834.1|6848.7|6833.7|2
1723051980000|2024-08-07 17:33:00|||||||||1
1723051990000|2024-08-07 17:33:10|6848.6|6833.6|6848.4|6833.4|6848.6|6833.6|6848.4|6833.4|2
1723052000000|2024-08-07 17:33:20|6848.8|6833.8|6848.9|6833.9|6848.9|6833.9|6848.8|6833.8|6
1723052010000|2024-08-07 17:33:30|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|1
1723052030000|2024-08-07 17:33:50|6848.7|6833.7|6846.7|6831.7|6848.7|6833.7|6846.7|6831.7|3
1723052040000|2024-08-07 17:34:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|5
1723052050000|2024-08-07 17:34:10|||||||||1
1723052060000|2024-08-07 17:34:20|6845.9|6830.9|6845.5|6830.5|6845.9|6830.9|6845.5|6830.5|1
1723052070000|2024-08-07 17:34:30|6845|6830|6845|6830|6845.4|6830.4|6845|6830|1
1723052080000|2024-08-07 17:34:40|6845.4|6830.4|6845|6830|6845.4|6830.4|6845|6830|2
1723052090000|2024-08-07 17:34:50|6847.2|6832.2|6846.9|6831.9|6847.2|6832.2|6846.9|6831.9|8
1723052100000|2024-08-07 17:35:00|6846.7|6831.7|6848.1|6833.1|6848.1|6833.1|6846.7|6831.7|6
1723052110000|2024-08-07 17:35:10|6847.4|6832.4|6846.6|6831.6|6847.4|6832.4|6846.6|6831.6|1
1723052120000|2024-08-07 17:35:20|||||||||2
1723052130000|2024-08-07 17:35:30|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|2
1723052150000|2024-08-07 17:35:50|6845.5|6830.5|6844.7|6829.7|6845.5|6830.5|6844.7|6829.7|1
1723052160000|2024-08-07 17:36:00|6845.4|6830.4|6845.2|6830.2|6845.6|6830.6|6845.2|6830.2|5
1723052170000|2024-08-07 17:36:10|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1723052180000|2024-08-07 17:36:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|1
1723052190000|2024-08-07 17:36:30|6845.8|6830.8|6846.6|6831.6|6846.9|6831.9|6845.8|6830.8|28
1723052200000|2024-08-07 17:36:40|6846.2|6831.2|6845.2|6830.2|6846.2|6831.2|6845.2|6830.2|0
1723052210000|2024-08-07 17:36:50|6845.4|6830.4|6845.9|6830.9|6846.3|6831.3|6845.4|6830.4|4
1723052220000|2024-08-07 17:37:00|||||||||2
1723052240000|2024-08-07 17:37:20|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|0
1723052250000|2024-08-07 17:37:30|||||||||4
1723052260000|2024-08-07 17:37:40|||||||||2
1723052280000|2024-08-07 17:38:00|6846.1|6831.1|6847.4|6832.4|6847.4|6832.4|6846.1|6831.1|9
1723052290000|2024-08-07 17:38:10|6847.1|6832.1|6845.9|6830.9|6847.4|6832.4|6845.9|6830.9|1
1723052300000|2024-08-07 17:38:20|6846.1|6831.1|6846.2|6831.2|6846.2|6831.2|6845.7|6830.7|4
1723052310000|2024-08-07 17:38:30|||||||||1
1723052320000|2024-08-07 17:38:40|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.4|6831.4|3
1723052340000|2024-08-07 17:39:00|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|2
1723052350000|2024-08-07 17:39:10|6844.7|6829.7|6844.4|6829.4|6844.7|6829.7|6844.4|6829.4|1
1723052360000|2024-08-07 17:39:20|6844.1|6829.1|6843.2|6828.2|6844.1|6829.1|6843.2|6828.2|1
1723052370000|2024-08-07 17:39:30|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|3
1723052380000|2024-08-07 17:39:40|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1723052390000|2024-08-07 17:39:50|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|7
1723052400000|2024-08-07 17:40:00|||||||||1
1723052410000|2024-08-07 17:40:10|6840.9|6825.9|6839.4|6824.4|6840.9|6825.9|6839.4|6824.4|6
1723052420000|2024-08-07 17:40:20|6839.7|6824.7|6841.9|6826.9|6841.9|6826.9|6839.7|6824.7|8
1723052430000|2024-08-07 17:40:30|6842.1|6827.1|6841.9|6826.9|6842.8|6827.8|6841.9|6826.9|3
1723052440000|2024-08-07 17:40:40|6842.4|6827.4|6841.9|6826.9|6842.4|6827.4|6841.9|6826.9|0
1723052460000|2024-08-07 17:41:00|6842.3|6827.3|6842.4|6827.4|6842.4|6827.4|6842.3|6827.3|4
1723052490000|2024-08-07 17:41:30|||||||||3
1723052500000|2024-08-07 17:41:40|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1723052520000|2024-08-07 17:42:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|11
1723052530000|2024-08-07 17:42:10|6840.4|6825.4|6841.6|6826.6|6841.9|6826.9|6840.4|6825.4|13
1723052540000|2024-08-07 17:42:20|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.6|6826.6|0
1723052550000|2024-08-07 17:42:30|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|2
1723052560000|2024-08-07 17:42:40|6841.1|6826.1|6841.6|6826.6|6841.9|6826.9|6841.1|6826.1|0
1723052570000|2024-08-07 17:42:50|6841.1|6826.1|6838.6|6823.6|6841.1|6826.1|6838.6|6823.6|10
1723052580000|2024-08-07 17:43:00|6840.9|6825.9|6842.3|6827.3|6842.3|6827.3|6840.9|6825.9|13
1723052590000|2024-08-07 17:43:10|6841.9|6826.9|6844.1|6829.1|6844.3|6829.3|6841.9|6826.9|14
1723052600000|2024-08-07 17:43:20|6843.8|6828.8|6842.9|6827.9|6843.8|6828.8|6842.3|6827.3|21
1723052610000|2024-08-07 17:43:30|6842.6|6827.6|6844.1|6829.1|6844.9|6829.9|6842.6|6827.6|13
1723052620000|2024-08-07 17:43:40|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1723052630000|2024-08-07 17:43:50|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|1
1723052640000|2024-08-07 17:44:00|||||||||1
1723052650000|2024-08-07 17:44:10|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|6
1723052660000|2024-08-07 17:44:20|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1723052670000|2024-08-07 17:44:30|6844.3|6829.3|6843.8|6828.8|6844.3|6829.3|6843.8|6828.8|3
1723052680000|2024-08-07 17:44:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6843.8|6828.8|0
1723052690000|2024-08-07 17:44:50|6843.8|6828.8|6843.8|6828.8|6844.1|6829.1|6843.8|6828.8|0
1723052700000|2024-08-07 17:45:00|6844.1|6829.1|6843.8|6828.8|6844.6|6829.6|6843.8|6828.8|5
1723052710000|2024-08-07 17:45:10|6843.6|6828.6|6842.1|6827.1|6843.6|6828.6|6842.1|6827.1|6
1723052720000|2024-08-07 17:45:20|6841.9|6826.9|6841.8|6826.8|6842.1|6827.1|6841.1|6826.1|6
1723052730000|2024-08-07 17:45:30|||||||||1
1723052740000|2024-08-07 17:45:40|||||||||1
1723052760000|2024-08-07 17:46:00|6842.3|6827.3|6843.9|6828.9|6843.9|6828.9|6842.3|6827.3|7
1723052770000|2024-08-07 17:46:10|6843.4|6828.4|6843.8|6828.8|6843.9|6828.9|6843.4|6828.4|1
1723052780000|2024-08-07 17:46:20|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.4|6828.4|0
1723052790000|2024-08-07 17:46:30|6843.4|6828.4|6843.8|6828.8|6843.8|6828.8|6843.4|6828.4|3
1723052800000|2024-08-07 17:46:40|6843.4|6828.4|6843.8|6828.8|6843.8|6828.8|6843.4|6828.4|0
1723052810000|2024-08-07 17:46:50|6843.4|6828.4|6843.8|6828.8|6843.8|6828.8|6843.4|6828.4|0
1723052820000|2024-08-07 17:47:00|6843.9|6828.9|6844.3|6829.3|6844.3|6829.3|6843.9|6828.9|2
1723052830000|2024-08-07 17:47:10|6844.1|6829.1|6843.4|6828.4|6844.1|6829.1|6843.4|6828.4|2
1723052840000|2024-08-07 17:47:20|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1723052850000|2024-08-07 17:47:30|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|2
1723052860000|2024-08-07 17:47:40|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|2
1723052870000|2024-08-07 17:47:50|6843.3|6828.3|6842.6|6827.6|6843.3|6828.3|6842.6|6827.6|2
1723052880000|2024-08-07 17:48:00|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1723052890000|2024-08-07 17:48:10|||||||||2
1723052910000|2024-08-07 17:48:30|||||||||2
1723052920000|2024-08-07 17:48:40|||||||||2
1723052930000|2024-08-07 17:48:50|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6
1723052940000|2024-08-07 17:49:00|||||||||1
1723052950000|2024-08-07 17:49:10|6838.1|6823.1|6838.4|6823.4|6838.4|6823.4|6838.1|6823.1|12
1723052960000|2024-08-07 17:49:20|6839.4|6824.4|6838|6823|6839.4|6824.4|6838|6823|12
1723052970000|2024-08-07 17:49:30|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6836.9|6821.9|3
1723052980000|2024-08-07 17:49:40|6836|6821|6836.6|6821.6|6837.4|6822.4|6835.6|6820.6|12
1723052990000|2024-08-07 17:49:50|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|2
1723053000000|2024-08-07 17:50:00|6836.1|6821.1|6835.9|6820.9|6836.2|6821.2|6835.9|6820.9|12
1723053010000|2024-08-07 17:50:10|6835.7|6820.7|6834.1|6819.1|6835.7|6820.7|6834.1|6819.1|1
1723053030000|2024-08-07 17:50:30|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6
1723053050000|2024-08-07 17:50:50|6833.9|6818.9|6833.5|6818.5|6833.9|6818.9|6833.5|6818.5|1
1723053060000|2024-08-07 17:51:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1723053070000|2024-08-07 17:51:10|6832.9|6817.9|6833.7|6818.7|6833.7|6818.7|6832.7|6817.7|2
1723053090000|2024-08-07 17:51:30|6834.1|6819.1|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|4
1723053100000|2024-08-07 17:51:40|6834.7|6819.7|6834.1|6819.1|6834.7|6819.7|6834.1|6819.1|3
1723053110000|2024-08-07 17:51:50|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|2
1723053120000|2024-08-07 17:52:00|6834.7|6819.7|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|1
1723053130000|2024-08-07 17:52:10|6835.1|6820.1|6835.4|6820.4|6835.4|6820.4|6835.1|6820.1|3
1723053150000|2024-08-07 17:52:30|6835.1|6820.1|6834.7|6819.7|6835.1|6820.1|6834.7|6819.7|1
1723053160000|2024-08-07 17:52:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723053170000|2024-08-07 17:52:50|||||||||1
1723053180000|2024-08-07 17:53:00|6834.8|6819.8|6836.1|6821.1|6836.1|6821.1|6834.8|6819.8|4
1723053190000|2024-08-07 17:53:10|6836.4|6821.4|6835.4|6820.4|6836.4|6821.4|6835.4|6820.4|2
1723053210000|2024-08-07 17:53:30|||||||||1
1723053220000|2024-08-07 17:53:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|3
1723053240000|2024-08-07 17:54:00|6834.8|6819.8|6834.6|6819.6|6834.9|6819.9|6834.6|6819.6|5
1723053250000|2024-08-07 17:54:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723053260000|2024-08-07 17:54:20|||||||||2
1723053270000|2024-08-07 17:54:30|||||||||1
1723053280000|2024-08-07 17:54:40|6833.2|6818.2|6832.7|6817.7|6833.2|6818.2|6832.7|6817.7|2
1723053290000|2024-08-07 17:54:50|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6
1723053300000|2024-08-07 17:55:00|6831.3|6816.3|6832.2|6817.2|6832.2|6817.2|6830.1|6815.1|14
1723053310000|2024-08-07 17:55:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|1
1723053320000|2024-08-07 17:55:20|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6
1723053330000|2024-08-07 17:55:30|||||||||3
1723053360000|2024-08-07 17:56:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|1
1723053370000|2024-08-07 17:56:10|6833.2|6818.2|6832.6|6817.6|6833.2|6818.2|6832.6|6817.6|21
1723053380000|2024-08-07 17:56:20|||||||||4
1723053390000|2024-08-07 17:56:30|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|5
1723053420000|2024-08-07 17:57:00|||||||||2
1723053440000|2024-08-07 17:57:20|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|13
1723053450000|2024-08-07 17:57:30|6832.1|6817.1|6831.7|6816.7|6832.1|6817.1|6831.7|6816.7|6
1723053460000|2024-08-07 17:57:40|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1723053480000|2024-08-07 17:58:00|6831.4|6816.4|6835.2|6820.2|6835.9|6820.9|6831.4|6816.4|70
1723053490000|2024-08-07 17:58:10|6835.1|6820.1|6835.1|6820.1|6835.4|6820.4|6835.1|6820.1|2
1723053510000|2024-08-07 17:58:30|6835.4|6820.4|6832.2|6817.2|6835.9|6820.9|6832.2|6817.2|28
1723053520000|2024-08-07 17:58:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1723053530000|2024-08-07 17:58:50|||||||||2
1723053540000|2024-08-07 17:59:00|||||||||1
1723053560000|2024-08-07 17:59:20|||||||||1
1723053570000|2024-08-07 17:59:30|||||||||1
1723053590000|2024-08-07 17:59:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1723053600000|2024-08-07 18:00:00|6831.4|6816.4|6832.6|6817.6|6832.6|6817.6|6831.4|6816.4|6
1723053610000|2024-08-07 18:00:10|6832.2|6817.2|6832.2|6817.2|6833.1|6818.1|6832.2|6817.2|2
1723053630000|2024-08-07 18:00:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1723053650000|2024-08-07 18:00:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|1
1723053660000|2024-08-07 18:01:00|6831.4|6816.4|6833.7|6818.7|6833.7|6818.7|6830.9|6815.9|24
1723053680000|2024-08-07 18:01:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|4
1723053690000|2024-08-07 18:01:30|6832.7|6817.7|6831.2|6816.2|6832.7|6817.7|6830.7|6815.7|4
1723053710000|2024-08-07 18:01:50|||||||||1
1723053720000|2024-08-07 18:02:00|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.2|6816.2|2
1723053730000|2024-08-07 18:02:10|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|2
1723053740000|2024-08-07 18:02:20|||||||||2
1723053750000|2024-08-07 18:02:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1723053760000|2024-08-07 18:02:40|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|3
1723053770000|2024-08-07 18:02:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1723053780000|2024-08-07 18:03:00|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|3
1723053790000|2024-08-07 18:03:10|6830.2|6815.2|6830.2|6815.2|6830.6|6815.6|6830.2|6815.2|0
1723053800000|2024-08-07 18:03:20|6830.6|6815.6|6830.2|6815.2|6830.6|6815.6|6830.2|6815.2|4
1723053810000|2024-08-07 18:03:30|6830.6|6815.6|6832.2|6817.2|6832.4|6817.4|6830.6|6815.6|6
1723053820000|2024-08-07 18:03:40|6831.9|6816.9|6831.9|6816.9|6832.2|6817.2|6831.9|6816.9|0
1723053830000|2024-08-07 18:03:50|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|5
1723053840000|2024-08-07 18:04:00|||||||||1
1723053850000|2024-08-07 18:04:10|6832.9|6817.9|6831.4|6816.4|6832.9|6817.9|6831.4|6816.4|3
1723053860000|2024-08-07 18:04:20|||||||||2
1723053870000|2024-08-07 18:04:30|6831.1|6816.1|6831.2|6816.2|6831.9|6816.9|6831.1|6816.1|6
1723053880000|2024-08-07 18:04:40|6831.6|6816.6|6832.4|6817.4|6832.6|6817.6|6831.6|6816.6|2
1723053900000|2024-08-07 18:05:00|||||||||3
1723053910000|2024-08-07 18:05:10|||||||||5
1723053920000|2024-08-07 18:05:20|6831.2|6816.2|6830.2|6815.2|6831.2|6816.2|6830.2|6815.2|7
1723053930000|2024-08-07 18:05:30|6830.6|6815.6|6828.4|6813.4|6830.6|6815.6|6828.4|6813.4|10
1723053940000|2024-08-07 18:05:40|6828.1|6813.1|6827.2|6812.2|6828.1|6813.1|6827.2|6812.2|3
1723053950000|2024-08-07 18:05:50|6827.6|6812.6|6828.2|6813.2|6828.6|6813.6|6827.2|6812.2|5
1723053960000|2024-08-07 18:06:00|6828.6|6813.6|6828.9|6813.9|6828.9|6813.9|6828.2|6813.2|1
1723053970000|2024-08-07 18:06:10|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1723053990000|2024-08-07 18:06:30|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|2
1723054000000|2024-08-07 18:06:40|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|14
1723054010000|2024-08-07 18:06:50|6827.7|6812.7|6828.2|6813.2|6828.2|6813.2|6827.7|6812.7|5
1723054020000|2024-08-07 18:07:00|6828.4|6813.4|6828.2|6813.2|6828.4|6813.4|6828.2|6813.2|5
1723054030000|2024-08-07 18:07:10|6827.7|6812.7|6827.4|6812.4|6827.7|6812.7|6827.4|6812.4|2
1723054040000|2024-08-07 18:07:20|||||||||1
1723054050000|2024-08-07 18:07:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.4|6812.4|1
1723054060000|2024-08-07 18:07:40|6827.4|6812.4|6827.7|6812.7|6827.7|6812.7|6827.4|6812.4|4
1723054070000|2024-08-07 18:07:50|6827.5|6812.5|6827.7|6812.7|6828|6813|6827.5|6812.5|12
1723054080000|2024-08-07 18:08:00|6827.5|6812.5|6828.9|6813.9|6828.9|6813.9|6827.5|6812.5|2
1723054090000|2024-08-07 18:08:10|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1723054100000|2024-08-07 18:08:20|6827.9|6812.9|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|2
1723054110000|2024-08-07 18:08:30|||||||||1
1723054120000|2024-08-07 18:08:40|6827|6812|6827.2|6812.2|6827.5|6812.5|6827|6812|7
1723054130000|2024-08-07 18:08:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|5
1723054140000|2024-08-07 18:09:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|3
1723054150000|2024-08-07 18:09:10|6827.5|6812.5|6827.2|6812.2|6827.5|6812.5|6827.2|6812.2|2
1723054160000|2024-08-07 18:09:20|6827.5|6812.5|6826.9|6811.9|6827.5|6812.5|6826.9|6811.9|2
1723054170000|2024-08-07 18:09:30|6826.7|6811.7|6827.6|6812.6|6827.6|6812.6|6826.7|6811.7|4
1723054180000|2024-08-07 18:09:40|6826.5|6811.5|6824.7|6809.7|6826.5|6811.5|6824.7|6809.7|27
1723054190000|2024-08-07 18:09:50|6824.2|6809.2|6824|6809|6824.2|6809.2|6823.8|6808.8|8
1723054200000|2024-08-07 18:10:00|6823|6808|6823.8|6808.8|6824.5|6809.5|6822.2|6807.2|25
1723054210000|2024-08-07 18:10:10|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1723054220000|2024-08-07 18:10:20|6823.4|6808.4|6823|6808|6823.4|6808.4|6823|6808|1
1723054230000|2024-08-07 18:10:30|6822.7|6807.7|6822.9|6807.9|6822.9|6807.9|6822.5|6807.5|3
1723054240000|2024-08-07 18:10:40|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1723054250000|2024-08-07 18:10:50|6822.9|6807.9|6826.4|6811.4|6826.4|6811.4|6822.9|6807.9|18
1723054260000|2024-08-07 18:11:00|6826.5|6811.5|6825.4|6810.4|6826.5|6811.5|6825.4|6810.4|4
1723054270000|2024-08-07 18:11:10|6825.2|6810.2|6823.5|6808.5|6825.2|6810.2|6823.5|6808.5|4
1723054280000|2024-08-07 18:11:20|6823|6808|6823|6808|6823|6808|6823|6808|0
1723054290000|2024-08-07 18:11:30|6824|6809|6824.5|6809.5|6824.9|6809.9|6824|6809|5
1723054300000|2024-08-07 18:11:40|6824.4|6809.4|6821.3|6806.3|6824.5|6809.5|6821.3|6806.3|21
1723054310000|2024-08-07 18:11:50|6821.7|6806.7|6822.2|6807.2|6822.2|6807.2|6821.7|6806.7|3
1723054320000|2024-08-07 18:12:00|6823.8|6808.8|6824|6809|6824.5|6809.5|6823.8|6808.8|7
1723054330000|2024-08-07 18:12:10|||||||||2
1723054340000|2024-08-07 18:12:20|6824.9|6809.9|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|1
1723054350000|2024-08-07 18:12:30|||||||||1
1723054360000|2024-08-07 18:12:40|6824.7|6809.7|6824.9|6809.9|6824.9|6809.9|6824.4|6809.4|1
1723054370000|2024-08-07 18:12:50|6823.9|6808.9|6824.9|6809.9|6824.9|6809.9|6823.9|6808.9|11
1723054380000|2024-08-07 18:13:00|6825.4|6810.4|6827.9|6812.9|6828.4|6813.4|6824.5|6809.5|25
1723054390000|2024-08-07 18:13:10|6827|6812|6824.1|6809.1|6827|6812|6823.8|6808.8|37
1723054400000|2024-08-07 18:13:20|6824|6809|6826.5|6811.5|6826.5|6811.5|6824|6809|7
1723054410000|2024-08-07 18:13:30|6827|6812|6827.5|6812.5|6828|6813|6827|6812|6
1723054420000|2024-08-07 18:13:40|6827.8|6812.8|6828.5|6813.5|6828.5|6813.5|6827.5|6812.5|15
1723054430000|2024-08-07 18:13:50|6827.5|6812.5|6827.6|6812.6|6828|6813|6827.3|6812.3|13
1723054440000|2024-08-07 18:14:00|6827|6812|6827.9|6812.9|6829.6|6814.6|6827|6812|71
1723054450000|2024-08-07 18:14:10|6827.4|6812.4|6826.3|6811.3|6827.4|6812.4|6825.4|6810.4|95
1723054460000|2024-08-07 18:14:20|6826.1|6811.1|6828.1|6813.1|6828.5|6813.5|6825.4|6810.4|85
1723054470000|2024-08-07 18:14:30|6827.8|6812.8|6827.3|6812.3|6828|6813|6827.3|6812.3|91
1723054480000|2024-08-07 18:14:40|6827|6812|6824.7|6809.7|6827.7|6812.7|6824.7|6809.7|121
1723054490000|2024-08-07 18:14:50|6825.3|6810.3|6826|6811|6826|6811|6822.9|6807.9|114
1723054500000|2024-08-07 18:15:00|6825.8|6810.8|6824.4|6809.4|6825.8|6810.8|6824|6809|31
1723054510000|2024-08-07 18:15:10|6824|6809|6823.5|6808.5|6824.4|6809.4|6823.5|6808.5|1
1723054520000|2024-08-07 18:15:20|6823.2|6808.2|6826.2|6811.2|6826.5|6811.5|6823|6808|56
1723054530000|2024-08-07 18:15:30|6826|6811|6826|6811|6826|6811|6826|6811|15
1723054540000|2024-08-07 18:15:40|6824.9|6809.9|6826.4|6811.4|6826.4|6811.4|6824.9|6809.9|18
1723054550000|2024-08-07 18:15:50|6826.5|6811.5|6827.5|6812.5|6828.4|6813.4|6826.5|6811.5|12
1723054560000|2024-08-07 18:16:00|6827.9|6812.9|6827.5|6812.5|6827.9|6812.9|6827.2|6812.2|3
1723054570000|2024-08-07 18:16:10|||||||||1
1723054590000|2024-08-07 18:16:30|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|7
1723054600000|2024-08-07 18:16:40|6827.4|6812.4|6826.9|6811.9|6827.4|6812.4|6824.9|6809.9|28
1723054620000|2024-08-07 18:17:00|6827.2|6812.2|6826.5|6811.5|6827.2|6812.2|6826.5|6811.5|2
1723054640000|2024-08-07 18:17:20|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|11
1723054650000|2024-08-07 18:17:30|6827.5|6812.5|6826.4|6811.4|6827.5|6812.5|6826.4|6811.4|5
1723054660000|2024-08-07 18:17:40|6825.2|6810.2|6826.6|6811.6|6826.6|6811.6|6824.9|6809.9|4
1723054670000|2024-08-07 18:17:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|2
1723054680000|2024-08-07 18:18:00|6826.6|6811.6|6825.7|6810.7|6826.6|6811.6|6825.7|6810.7|6
1723054690000|2024-08-07 18:18:10|6825.4|6810.4|6825.2|6810.2|6825.4|6810.4|6825.2|6810.2|4
1723054700000|2024-08-07 18:18:20|6825.4|6810.4|6824.5|6809.5|6825.4|6810.4|6824.5|6809.5|1
1723054710000|2024-08-07 18:18:30|6824.9|6809.9|6824.9|6809.9|6825.2|6810.2|6824.9|6809.9|6
1723054720000|2024-08-07 18:18:40|6824|6809|6826.2|6811.2|6826.2|6811.2|6824|6809|4
1723054730000|2024-08-07 18:18:50|6826.6|6811.6|6826.2|6811.2|6826.6|6811.6|6826.2|6811.2|4
1723054740000|2024-08-07 18:19:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.2|6811.2|2
1723054750000|2024-08-07 18:19:10|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.4|6811.4|2
1723054760000|2024-08-07 18:19:20|6826.4|6811.4|6826.7|6811.7|6827.2|6812.2|6826.2|6811.2|1
1723054770000|2024-08-07 18:19:30|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|1
1723054780000|2024-08-07 18:19:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6826.4|6811.4|17
1723054790000|2024-08-07 18:19:50|6827.4|6812.4|6827.7|6812.7|6827.7|6812.7|6826.7|6811.7|8
1723078800000|2024-08-08 01:00:00|6825.8|6810.8|6814.9|6799.9|6825.8|6810.8|6812.9|6797.9|39
1723078810000|2024-08-08 01:00:10|6815.3|6800.3|6815.9|6800.9|6815.9|6800.9|6815.3|6800.3|0
1723078820000|2024-08-08 01:00:20|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1723078830000|2024-08-08 01:00:30|6816.8|6801.8|6817.4|6802.4|6817.4|6802.4|6816.8|6801.8|3
1723078840000|2024-08-08 01:00:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|14
1723078900000|2024-08-08 01:01:40|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1723078910000|2024-08-08 01:01:50|||||||||1
1723078920000|2024-08-08 01:02:00|||||||||1
1723078940000|2024-08-08 01:02:20|||||||||1
1723078980000|2024-08-08 01:03:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|7
1723078990000|2024-08-08 01:03:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|4
1723079000000|2024-08-08 01:03:20|||||||||5
1723079010000|2024-08-08 01:03:30|6811.1|6796.1|6808.5|6793.5|6811.1|6796.1|6808.5|6793.5|3
1723079020000|2024-08-08 01:03:40|6808|6793|6808|6793|6808|6793|6808|6793|0
1723079030000|2024-08-08 01:03:50|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|7
1723079040000|2024-08-08 01:04:00|6803.4|6788.4|6803.1|6788.1|6803.4|6788.4|6803.1|6788.1|0
1723079060000|2024-08-08 01:04:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|1
1723079090000|2024-08-08 01:04:50|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1723079100000|2024-08-08 01:05:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1723079140000|2024-08-08 01:05:40|6801|6786|6800.9|6785.9|6801|6786|6800.9|6785.9|1
1723079200000|2024-08-08 01:06:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1723079210000|2024-08-08 01:06:50|6799.9|6784.9|6798.8|6783.8|6799.9|6784.9|6798.8|6783.8|2
1723079220000|2024-08-08 01:07:00|6798.5|6783.5|6798.3|6783.3|6798.5|6783.5|6798.3|6783.3|1
1723079250000|2024-08-08 01:07:30|||||||||1
1723079260000|2024-08-08 01:07:40|6798|6783|6797.9|6782.9|6798|6783|6796.8|6781.8|4
1723079280000|2024-08-08 01:08:00|6798.3|6783.3|6798.2|6783.2|6798.3|6783.3|6798.2|6783.2|10
1723079300000|2024-08-08 01:08:20|6798.3|6783.3|6798.2|6783.2|6798.3|6783.3|6798.2|6783.2|1
1723079320000|2024-08-08 01:08:40|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1723079340000|2024-08-08 01:09:00|||||||||4
1723079360000|2024-08-08 01:09:20|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|2
1723079370000|2024-08-08 01:09:30|6794.6|6779.6|6794.2|6779.2|6794.6|6779.6|6794.2|6779.2|0
1723079380000|2024-08-08 01:09:40|6793.5|6778.5|6793.2|6778.2|6793.5|6778.5|6793.2|6778.2|0
1723079390000|2024-08-08 01:09:50|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|1
1723079400000|2024-08-08 01:10:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1723079420000|2024-08-08 01:10:20|6791|6776|6791|6776|6791|6776|6791|6776|0
1723079430000|2024-08-08 01:10:30|6790.7|6775.7|6789.4|6774.4|6790.7|6775.7|6789.4|6774.4|2
1723079440000|2024-08-08 01:10:40|6789|6774|6789|6774|6789|6774|6789|6774|1
1723079450000|2024-08-08 01:10:50|6787.2|6772.2|6787.2|6772.2|6787.5|6772.5|6786.8|6771.8|19
1723079460000|2024-08-08 01:11:00|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723079470000|2024-08-08 01:11:10|6787|6772|6787.4|6772.4|6787.4|6772.4|6787|6772|1
1723079550000|2024-08-08 01:12:30|6787|6772|6787|6772|6787|6772|6787|6772|1
1723079560000|2024-08-08 01:12:40|6786.7|6771.7|6786.3|6771.3|6786.7|6771.7|6786.3|6771.3|2
1723079580000|2024-08-08 01:13:00|6786|6771|6786|6771|6786|6771|6785.3|6770.3|1
1723079620000|2024-08-08 01:13:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1723079630000|2024-08-08 01:13:50|6785|6770|6786.2|6771.2|6786.2|6771.2|6784.7|6769.7|5
1723079640000|2024-08-08 01:14:00|6785.5|6770.5|6786|6771|6786.4|6771.4|6785.5|6770.5|1
1723079650000|2024-08-08 01:14:10|6785.7|6770.7|6785.9|6770.9|6785.9|6770.9|6785|6770|2
1723079690000|2024-08-08 01:14:50|6786.6|6771.6|6786.9|6771.9|6786.9|6771.9|6786.6|6771.6|1
1723079700000|2024-08-08 01:15:00|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|2
1723079720000|2024-08-08 01:15:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1723079800000|2024-08-08 01:16:40|6788.5|6773.5|6788.9|6773.9|6788.9|6773.9|6788.5|6773.5|1
1723079820000|2024-08-08 01:17:00|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|1
1723079830000|2024-08-08 01:17:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723079840000|2024-08-08 01:17:20|6789.1|6774.1|6794.1|6779.1|6794.1|6779.1|6789.1|6774.1|2
1723079880000|2024-08-08 01:18:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723079890000|2024-08-08 01:18:10|||||||||1
1723079960000|2024-08-08 01:19:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|4
1723079970000|2024-08-08 01:19:30|6797.3|6782.3|6795.8|6780.8|6797.3|6782.3|6795.3|6780.3|1
1723079980000|2024-08-08 01:19:40|6795.4|6780.4|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|0
1723080000000|2024-08-08 01:20:00|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1723080030000|2024-08-08 01:20:30|6795.3|6780.3|6795.6|6780.6|6795.6|6780.6|6795.3|6780.3|1
1723080040000|2024-08-08 01:20:40|6795.4|6780.4|6795.8|6780.8|6795.8|6780.8|6795.4|6780.4|0
1723080050000|2024-08-08 01:20:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1723080110000|2024-08-08 01:21:50|6793.8|6778.8|6794.1|6779.1|6794.1|6779.1|6793.8|6778.8|0
1723080140000|2024-08-08 01:22:20|6794.8|6779.8|6797.6|6782.6|6797.6|6782.6|6794.8|6779.8|1
1723080150000|2024-08-08 01:22:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1723080160000|2024-08-08 01:22:40|6797|6782|6797.8|6782.8|6797.8|6782.8|6795.8|6780.8|9
1723080170000|2024-08-08 01:22:50|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1723080180000|2024-08-08 01:23:00|6796.8|6781.8|6794.8|6779.8|6796.8|6781.8|6794.8|6779.8|1
1723080190000|2024-08-08 01:23:10|6793.4|6778.4|6792.3|6777.3|6793.4|6778.4|6792.3|6777.3|0
1723080210000|2024-08-08 01:23:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1723080220000|2024-08-08 01:23:40|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|1
1723080250000|2024-08-08 01:24:10|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1723080300000|2024-08-08 01:25:00|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|1
1723080350000|2024-08-08 01:25:50|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|0
1723080390000|2024-08-08 01:26:30|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|1
1723080470000|2024-08-08 01:27:50|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1723080550000|2024-08-08 01:29:10|6790.4|6775.4|6790.7|6775.7|6790.7|6775.7|6790.4|6775.4|1
1723080600000|2024-08-08 01:30:00|6786.4|6771.4|6791.1|6776.1|6791.1|6776.1|6786.4|6771.4|3
1723080900000|2024-08-08 01:35:00|6788.3|6773.3|6787.2|6772.2|6788.3|6773.3|6787.2|6772.2|0
1723080910000|2024-08-08 01:35:10|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1723080930000|2024-08-08 01:35:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1723080960000|2024-08-08 01:36:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|13
1723080990000|2024-08-08 01:36:30|6786.2|6771.2|6786|6771|6786.2|6771.2|6786|6771|0
1723081000000|2024-08-08 01:36:40|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|0
1723081010000|2024-08-08 01:36:50|6786.4|6771.4|6786.5|6771.5|6786.5|6771.5|6786.4|6771.4|0
1723081020000|2024-08-08 01:37:00|6786|6771|6786|6771|6786|6771|6786|6771|0
1723081140000|2024-08-08 01:39:00|6785.3|6770.3|6784.5|6769.5|6785.3|6770.3|6784.5|6769.5|2
1723081160000|2024-08-08 01:39:20|6784.2|6769.2|6784.6|6769.6|6784.6|6769.6|6784|6769|0
1723081170000|2024-08-08 01:39:30|6785.7|6770.7|6786.7|6771.7|6786.7|6771.7|6785.7|6770.7|2
1723081180000|2024-08-08 01:39:40|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723081360000|2024-08-08 01:42:40|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1723081390000|2024-08-08 01:43:10|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723081420000|2024-08-08 01:43:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1723081430000|2024-08-08 01:43:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723081440000|2024-08-08 01:44:00|6786|6771|6786|6771|6786|6771|6786|6771|0
1723081470000|2024-08-08 01:44:30|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1723081500000|2024-08-08 01:45:00|6785.9|6770.9|6784.7|6769.7|6786|6771|6784.7|6769.7|3
1723081510000|2024-08-08 01:45:10|6784.9|6769.9|6784.5|6769.5|6785|6770|6784.5|6769.5|0
1723081520000|2024-08-08 01:45:20|6784.9|6769.9|6784.9|6769.9|6785|6770|6784.5|6769.5|0
1723081530000|2024-08-08 01:45:30|6785|6770|6785.4|6770.4|6785.4|6770.4|6785|6770|0
1723081600000|2024-08-08 01:46:40|6787.7|6772.7|6787.2|6772.2|6787.7|6772.7|6787.2|6772.2|1
1723081640000|2024-08-08 01:47:20|6787.6|6772.6|6787.7|6772.7|6787.7|6772.7|6787.6|6772.6|0
1723081700000|2024-08-08 01:48:20|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|0
1723081720000|2024-08-08 01:48:40|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723081760000|2024-08-08 01:49:20|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1723081790000|2024-08-08 01:49:50|6790.9|6775.9|6791.8|6776.8|6791.8|6776.8|6790.9|6775.9|4
1723081870000|2024-08-08 01:51:10|6791.3|6776.3|6790.8|6775.8|6791.3|6776.3|6790.8|6775.8|0
1723081910000|2024-08-08 01:51:50|6791.1|6776.1|6790.8|6775.8|6791.3|6776.3|6790.8|6775.8|1
1723081960000|2024-08-08 01:52:40|6788.2|6773.2|6785.4|6770.4|6788.2|6773.2|6785.4|6770.4|27
1723081970000|2024-08-08 01:52:50|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723081980000|2024-08-08 01:53:00|6785.5|6770.5|6785.4|6770.4|6785.5|6770.5|6785.4|6770.4|0
1723082040000|2024-08-08 01:54:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|4
1723082070000|2024-08-08 01:54:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723082160000|2024-08-08 01:56:00|6791.8|6776.8|6793.9|6778.9|6793.9|6778.9|6791.8|6776.8|3
1723082170000|2024-08-08 01:56:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1723082190000|2024-08-08 01:56:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1723082200000|2024-08-08 01:56:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723082300000|2024-08-08 01:58:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|22
1723082310000|2024-08-08 01:58:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1723082370000|2024-08-08 01:59:30|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|0
1723082400000|2024-08-08 02:00:00|||||||||5
1723082500000|2024-08-08 02:01:40|6791.9|6776.9|6791.8|6776.8|6791.9|6776.9|6791.8|6776.8|1
1723082520000|2024-08-08 02:02:00|6791.9|6776.9|6791.8|6776.8|6791.9|6776.9|6791.8|6776.8|15
1723082530000|2024-08-08 02:02:10|6792.8|6777.8|6788.8|6773.8|6793.5|6778.5|6788.4|6773.4|4
1723082540000|2024-08-08 02:02:20|6790|6775|6789.6|6774.6|6790|6775|6789.3|6774.3|21
1723082550000|2024-08-08 02:02:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723082570000|2024-08-08 02:02:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|2
1723082580000|2024-08-08 02:03:00|6788.7|6773.7|6789.1|6774.1|6789.8|6774.8|6786.4|6771.4|21
1723082590000|2024-08-08 02:03:10|6787.1|6772.1|6789.4|6774.4|6789.8|6774.8|6786.8|6771.8|6
1723082600000|2024-08-08 02:03:20|6789.6|6774.6|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|0
1723082630000|2024-08-08 02:03:50|6789.6|6774.6|6789.9|6774.9|6789.9|6774.9|6789.6|6774.6|0
1723082640000|2024-08-08 02:04:00|6793.3|6778.3|6795.8|6780.8|6795.8|6780.8|6793.3|6778.3|4
1723082650000|2024-08-08 02:04:10|6792.8|6777.8|6793.8|6778.8|6793.8|6778.8|6792.8|6777.8|3
1723082730000|2024-08-08 02:05:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|4
1723082740000|2024-08-08 02:05:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1723082800000|2024-08-08 02:06:40|6795.7|6780.7|6792.6|6777.6|6795.7|6780.7|6792.3|6777.3|3
1723082820000|2024-08-08 02:07:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1723082830000|2024-08-08 02:07:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|4
1723082870000|2024-08-08 02:07:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|4
1723082890000|2024-08-08 02:08:10|6796.3|6781.3|6795.8|6780.8|6796.3|6781.3|6795.3|6780.3|7
1723082900000|2024-08-08 02:08:20|6795.4|6780.4|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|0
1723082920000|2024-08-08 02:08:40|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723082940000|2024-08-08 02:09:00|6795.3|6780.3|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|0
1723082970000|2024-08-08 02:09:30|6794.6|6779.6|6794.8|6779.8|6796.8|6781.8|6791.8|6776.8|3
1723082990000|2024-08-08 02:09:50|6792.3|6777.3|6792.3|6777.3|6794|6779|6791.8|6776.8|0
1723083000000|2024-08-08 02:10:00|6791.8|6776.8|6791.3|6776.3|6792.1|6777.1|6791.3|6776.3|0
1723083010000|2024-08-08 02:10:10|6790.9|6775.9|6794.9|6779.9|6795.3|6780.3|6790.8|6775.8|5
1723083020000|2024-08-08 02:10:20|6794.1|6779.1|6794.8|6779.8|6795.3|6780.3|6793.8|6778.8|0
1723083030000|2024-08-08 02:10:30|6795.3|6780.3|6794.7|6779.7|6797.6|6782.6|6793.8|6778.8|5
1723083040000|2024-08-08 02:10:40|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1723083100000|2024-08-08 02:11:40|6792.9|6777.9|6793|6778|6795.8|6780.8|6792.9|6777.9|1
1723083110000|2024-08-08 02:11:50|6794.6|6779.6|6793.2|6778.2|6795.8|6780.8|6791.8|6776.8|2
1723083120000|2024-08-08 02:12:00|6793.8|6778.8|6793.2|6778.2|6793.8|6778.8|6791.8|6776.8|0
1723083130000|2024-08-08 02:12:10|6793.8|6778.8|6791.5|6776.5|6793.8|6778.8|6791.5|6776.5|0
1723083150000|2024-08-08 02:12:30|6791.3|6776.3|6792.1|6777.1|6793.8|6778.8|6790.5|6775.5|0
1723083160000|2024-08-08 02:12:40|6793.8|6778.8|6791|6776|6793.8|6778.8|6790.3|6775.3|4
1723083170000|2024-08-08 02:12:50|6789.8|6774.8|6788.8|6773.8|6789.8|6774.8|6788.8|6773.8|2
1723083200000|2024-08-08 02:13:20|6788.5|6773.5|6788.8|6773.8|6788.8|6773.8|6788.5|6773.5|3
1723083210000|2024-08-08 02:13:30|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|3
1723083220000|2024-08-08 02:13:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1723083230000|2024-08-08 02:13:50|6789.9|6774.9|6790.1|6775.1|6790.8|6775.8|6789.9|6774.9|1
1723083240000|2024-08-08 02:14:00|6789.8|6774.8|6788.5|6773.5|6790.8|6775.8|6788.5|6773.5|1
1723083260000|2024-08-08 02:14:20|6788.8|6773.8|6790|6775|6790|6775|6788.8|6773.8|1
1723083270000|2024-08-08 02:14:30|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1723083280000|2024-08-08 02:14:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1723083290000|2024-08-08 02:14:50|6790.1|6775.1|6788.5|6773.5|6790.1|6775.1|6788.5|6773.5|2
1723083370000|2024-08-08 02:16:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723083470000|2024-08-08 02:17:50|6788.3|6773.3|6788.7|6773.7|6788.7|6773.7|6788.3|6773.3|3
1723083480000|2024-08-08 02:18:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723083490000|2024-08-08 02:18:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|2
1723083530000|2024-08-08 02:18:50|6788|6773|6787.8|6772.8|6788|6773|6787.8|6772.8|3
1723083540000|2024-08-08 02:19:00|||||||||2
1723083560000|2024-08-08 02:19:20|||||||||2
1723083650000|2024-08-08 02:20:50|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|2
1723083660000|2024-08-08 02:21:00|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|2
1723083670000|2024-08-08 02:21:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|2
1723083680000|2024-08-08 02:21:20|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|4
1723083710000|2024-08-08 02:21:50|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723083830000|2024-08-08 02:23:50|||||||||3
1723083920000|2024-08-08 02:25:20|6789|6774|6789.3|6774.3|6789.3|6774.3|6789|6774|4
1723083970000|2024-08-08 02:26:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|2
1723084140000|2024-08-08 02:29:00|6789|6774|6789|6774|6789|6774|6789|6774|0
1723084160000|2024-08-08 02:29:20|6788.6|6773.6|6788.5|6773.5|6788.6|6773.6|6788.5|6773.5|0
1723084180000|2024-08-08 02:29:40|6788.8|6773.8|6789|6774|6789|6774|6788.8|6773.8|0
1723084200000|2024-08-08 02:30:00|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|0
1723084210000|2024-08-08 02:30:10|6788.5|6773.5|6790.7|6775.7|6790.7|6775.7|6788.5|6773.5|3
1723084230000|2024-08-08 02:30:30|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723084240000|2024-08-08 02:30:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723084250000|2024-08-08 02:30:50|6789.3|6774.3|6789|6774|6789.3|6774.3|6789|6774|0
1723084270000|2024-08-08 02:31:10|6788.3|6773.3|6788.8|6773.8|6788.8|6773.8|6788.3|6773.3|5
1723084310000|2024-08-08 02:31:50|6788.5|6773.5|6788.7|6773.7|6788.7|6773.7|6788.5|6773.5|5
1723084320000|2024-08-08 02:32:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723084340000|2024-08-08 02:32:20|6790.2|6775.2|6790.8|6775.8|6790.8|6775.8|6790.2|6775.2|8
1723084400000|2024-08-08 02:33:20|||||||||3
1723084420000|2024-08-08 02:33:40|||||||||3
1723084430000|2024-08-08 02:33:50|6789|6774|6789|6774|6789|6774|6789|6774|0
1723084440000|2024-08-08 02:34:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723084480000|2024-08-08 02:34:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1723084510000|2024-08-08 02:35:10|||||||||2
1723084550000|2024-08-08 02:35:50|6789.3|6774.3|6789|6774|6789.3|6774.3|6789|6774|4
1723084560000|2024-08-08 02:36:00|||||||||2
1723084580000|2024-08-08 02:36:20|6788.3|6773.3|6789.4|6774.4|6789.4|6774.4|6787.8|6772.8|1
1723084590000|2024-08-08 02:36:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723084610000|2024-08-08 02:36:50|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|2
1723084620000|2024-08-08 02:37:00|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1723084640000|2024-08-08 02:37:20|6790.3|6775.3|6789.3|6774.3|6790.3|6775.3|6789.3|6774.3|1
1723084680000|2024-08-08 02:38:00|6790.7|6775.7|6790.3|6775.3|6790.8|6775.8|6790.3|6775.3|9
1723084710000|2024-08-08 02:38:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723084740000|2024-08-08 02:39:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|1
1723084760000|2024-08-08 02:39:20|6788|6773|6787.8|6772.8|6788|6773|6787.8|6772.8|0
1723084790000|2024-08-08 02:39:50|6787.3|6772.3|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|31
1723084800000|2024-08-08 02:40:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|3
1723084820000|2024-08-08 02:40:20|6790.7|6775.7|6790.5|6775.5|6790.7|6775.7|6790.5|6775.5|0
1723084830000|2024-08-08 02:40:30|6790.3|6775.3|6788.8|6773.8|6790.3|6775.3|6788.8|6773.8|0
1723084900000|2024-08-08 02:41:40|6789.2|6774.2|6789.3|6774.3|6789.3|6774.3|6789.2|6774.2|0
1723084920000|2024-08-08 02:42:00|6789.7|6774.7|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|1
1723084930000|2024-08-08 02:42:10|6789|6774|6789|6774|6789|6774|6789|6774|1
1723084940000|2024-08-08 02:42:20|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723084990000|2024-08-08 02:43:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|3
1723085010000|2024-08-08 02:43:30|6789.3|6774.3|6792.3|6777.3|6792.3|6777.3|6789.3|6774.3|5
1723085030000|2024-08-08 02:43:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1723085060000|2024-08-08 02:44:20|6790.3|6775.3|6789.8|6774.8|6790.3|6775.3|6789.8|6774.8|1
1723085080000|2024-08-08 02:44:40|6789.1|6774.1|6791.3|6776.3|6791.3|6776.3|6788.8|6773.8|4
1723085090000|2024-08-08 02:44:50|6791|6776|6791.3|6776.3|6791.3|6776.3|6791|6776|3
1723085120000|2024-08-08 02:45:20|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1723085130000|2024-08-08 02:45:30|6791.3|6776.3|6790.8|6775.8|6791.3|6776.3|6790.8|6775.8|0
1723085140000|2024-08-08 02:45:40|6790.1|6775.1|6789.8|6774.8|6790.1|6775.1|6789.8|6774.8|2
1723085200000|2024-08-08 02:46:40|6791.3|6776.3|6790.8|6775.8|6791.3|6776.3|6790.8|6775.8|3
1723085230000|2024-08-08 02:47:10|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|0
1723085250000|2024-08-08 02:47:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|4
1723085360000|2024-08-08 02:49:20|6790.6|6775.6|6790.3|6775.3|6790.6|6775.6|6790.3|6775.3|0
1723085400000|2024-08-08 02:50:00|6790|6775|6790|6775|6790|6775|6790|6775|0
1723085410000|2024-08-08 02:50:10|6789.6|6774.6|6791.8|6776.8|6791.8|6776.8|6789.5|6774.5|0
1723085480000|2024-08-08 02:51:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723085520000|2024-08-08 02:52:00|6790.6|6775.6|6791.8|6776.8|6791.8|6776.8|6790.3|6775.3|3
1723085620000|2024-08-08 02:53:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723085700000|2024-08-08 02:55:00|6791.7|6776.7|6791.8|6776.8|6791.8|6776.8|6791.7|6776.7|0
1723085770000|2024-08-08 02:56:10|6792.9|6777.9|6793.3|6778.3|6793.3|6778.3|6792.9|6777.9|0
1723085840000|2024-08-08 02:57:20|||||||||4
1723085900000|2024-08-08 02:58:20|||||||||2
1723085930000|2024-08-08 02:58:50|||||||||2
1723085940000|2024-08-08 02:59:00|||||||||2
1723085950000|2024-08-08 02:59:10|||||||||1
1723085960000|2024-08-08 02:59:20|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6
1723085970000|2024-08-08 02:59:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723085980000|2024-08-08 02:59:40|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1723086010000|2024-08-08 03:00:10|6791.4|6776.4|6792.8|6777.8|6792.8|6777.8|6791.4|6776.4|6
1723086020000|2024-08-08 03:00:20|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1723086090000|2024-08-08 03:01:30|6793.4|6778.4|6794.2|6779.2|6794.2|6779.2|6793.4|6778.4|6
1723086100000|2024-08-08 03:01:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723086150000|2024-08-08 03:02:30|6794|6779|6793.8|6778.8|6794|6779|6793.8|6778.8|0
1723086200000|2024-08-08 03:03:20|6792.8|6777.8|6791.3|6776.3|6792.8|6777.8|6791.3|6776.3|2
1723086250000|2024-08-08 03:04:10|6790.6|6775.6|6790.3|6775.3|6790.6|6775.6|6790.3|6775.3|3
1723086260000|2024-08-08 03:04:20|6790.7|6775.7|6790.8|6775.8|6790.8|6775.8|6790.7|6775.7|0
1723086300000|2024-08-08 03:05:00|6791.2|6776.2|6792.3|6777.3|6792.3|6777.3|6791.2|6776.2|2
1723086310000|2024-08-08 03:05:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1723086380000|2024-08-08 03:06:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|4
1723086400000|2024-08-08 03:06:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723086450000|2024-08-08 03:07:30|||||||||1
1723086470000|2024-08-08 03:07:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|9
1723086480000|2024-08-08 03:08:00|6791.7|6776.7|6791.8|6776.8|6791.8|6776.8|6791.7|6776.7|0
1723086500000|2024-08-08 03:08:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723086520000|2024-08-08 03:08:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1723086530000|2024-08-08 03:08:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|1
1723086550000|2024-08-08 03:09:10|||||||||4
1723086570000|2024-08-08 03:09:30|||||||||1
1723086640000|2024-08-08 03:10:40|||||||||13
1723086680000|2024-08-08 03:11:20|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|1
1723086730000|2024-08-08 03:12:10|6791.8|6776.8|6790.8|6775.8|6791.8|6776.8|6790.8|6775.8|1
1723086770000|2024-08-08 03:12:50|6791.3|6776.3|6791.8|6776.8|6791.8|6776.8|6791.3|6776.3|4
1723086780000|2024-08-08 03:13:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1723086790000|2024-08-08 03:13:10|||||||||3
1723086800000|2024-08-08 03:13:20|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6
1723086820000|2024-08-08 03:13:40|6795.5|6780.5|6795.8|6780.8|6795.8|6780.8|6795.5|6780.5|2
1723086840000|2024-08-08 03:14:00|6797.3|6782.3|6798.8|6783.8|6798.8|6783.8|6797.3|6782.3|11
1723086850000|2024-08-08 03:14:10|6798.3|6783.3|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|0
1723086870000|2024-08-08 03:14:30|||||||||2
1723086880000|2024-08-08 03:14:40|||||||||1
1723086900000|2024-08-08 03:15:00|||||||||1
1723086910000|2024-08-08 03:15:10|||||||||1
1723086930000|2024-08-08 03:15:30|6798.4|6783.4|6797.7|6782.7|6798.4|6783.4|6797.7|6782.7|1
1723086950000|2024-08-08 03:15:50|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1723087020000|2024-08-08 03:17:00|6796.1|6781.1|6794.3|6779.3|6796.1|6781.1|6794.3|6779.3|1
1723087030000|2024-08-08 03:17:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1723087050000|2024-08-08 03:17:30|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723087180000|2024-08-08 03:19:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723087190000|2024-08-08 03:19:50|6791.3|6776.3|6792.2|6777.2|6792.4|6777.4|6791.3|6776.3|6
1723087200000|2024-08-08 03:20:00|6791.8|6776.8|6791.5|6776.5|6791.8|6776.8|6790.8|6775.8|2
1723087210000|2024-08-08 03:20:10|6790.8|6775.8|6790.2|6775.2|6791.8|6776.8|6790.2|6775.2|6
1723087230000|2024-08-08 03:20:30|6789.8|6774.8|6791.8|6776.8|6791.8|6776.8|6789.8|6774.8|7
1723087250000|2024-08-08 03:20:50|6791.4|6776.4|6790.4|6775.4|6791.4|6776.4|6790.4|6775.4|0
1723087270000|2024-08-08 03:21:10|||||||||2
1723087290000|2024-08-08 03:21:30|6790.2|6775.2|6789.9|6774.9|6790.2|6775.2|6789.9|6774.9|2
1723087310000|2024-08-08 03:21:50|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|0
1723087330000|2024-08-08 03:22:10|6790.2|6775.2|6789.9|6774.9|6790.2|6775.2|6789.9|6774.9|1
1723087360000|2024-08-08 03:22:40|6788|6773|6788|6773|6788|6773|6788|6773|13
1723087370000|2024-08-08 03:22:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1723087390000|2024-08-08 03:23:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1723087400000|2024-08-08 03:23:20|6788.9|6773.9|6788.5|6773.5|6788.9|6773.9|6788.5|6773.5|0
1723087410000|2024-08-08 03:23:30|6788.9|6773.9|6789.9|6774.9|6789.9|6774.9|6788.9|6773.9|5
1723087420000|2024-08-08 03:23:40|6789.5|6774.5|6789.5|6774.5|6789.9|6774.9|6789.5|6774.5|0
1723087430000|2024-08-08 03:23:50|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.5|6774.5|0
1723087440000|2024-08-08 03:24:00|6789.5|6774.5|6789.9|6774.9|6789.9|6774.9|6789.5|6774.5|0
1723087450000|2024-08-08 03:24:10|6789.5|6774.5|6789.2|6774.2|6789.9|6774.9|6789.2|6774.2|0
1723087460000|2024-08-08 03:24:20|6789.6|6774.6|6789.9|6774.9|6789.9|6774.9|6789.6|6774.6|0
1723087660000|2024-08-08 03:27:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|7
1723087670000|2024-08-08 03:27:50|6791.8|6776.8|6791.4|6776.4|6791.8|6776.8|6791.4|6776.4|10
1723087720000|2024-08-08 03:28:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1723087750000|2024-08-08 03:29:10|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723087760000|2024-08-08 03:29:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1723087770000|2024-08-08 03:29:30|6790.8|6775.8|6790.4|6775.4|6790.8|6775.8|6790.4|6775.4|0
1723087790000|2024-08-08 03:29:50|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723087860000|2024-08-08 03:31:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1723087880000|2024-08-08 03:31:20|6788.9|6773.9|6788.6|6773.6|6788.9|6773.9|6788.6|6773.6|0
1723087890000|2024-08-08 03:31:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723087910000|2024-08-08 03:31:50|6788.6|6773.6|6788.9|6773.9|6788.9|6773.9|6788.6|6773.6|1
1723088120000|2024-08-08 03:35:20|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723090210000|2024-08-08 04:10:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723090280000|2024-08-08 04:11:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1723090320000|2024-08-08 04:12:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723090330000|2024-08-08 04:12:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723090340000|2024-08-08 04:12:20|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723090510000|2024-08-08 04:15:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723090620000|2024-08-08 04:17:00|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1723090690000|2024-08-08 04:18:10|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723090740000|2024-08-08 04:19:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723090750000|2024-08-08 04:19:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1723090780000|2024-08-08 04:19:40|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|0
1723090990000|2024-08-08 04:23:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723091230000|2024-08-08 04:27:10|6789|6774|6788.9|6773.9|6789|6774|6788.9|6773.9|0
1723091280000|2024-08-08 04:28:00|6788.2|6773.2|6787.2|6772.2|6788.2|6773.2|6787.2|6772.2|39
1723091290000|2024-08-08 04:28:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723091410000|2024-08-08 04:30:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723091420000|2024-08-08 04:30:20|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723091440000|2024-08-08 04:30:40|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.9|6771.9|0
1723091470000|2024-08-08 04:31:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1723091480000|2024-08-08 04:31:20|6789|6774|6790.1|6775.1|6790.1|6775.1|6789|6774|11
1723091500000|2024-08-08 04:31:40|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1723091510000|2024-08-08 04:31:50|6789.8|6774.8|6788.3|6773.3|6790.1|6775.1|6788.3|6773.3|1
1723091520000|2024-08-08 04:32:00|6788.1|6773.1|6788.3|6773.3|6788.4|6773.4|6788.1|6773.1|0
1723091530000|2024-08-08 04:32:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723091540000|2024-08-08 04:32:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723091570000|2024-08-08 04:32:50|6787.9|6772.9|6788.1|6773.1|6788.1|6773.1|6787.9|6772.9|0
1723091580000|2024-08-08 04:33:00|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723091590000|2024-08-08 04:33:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723091610000|2024-08-08 04:33:30|6787.6|6772.6|6787.9|6772.9|6787.9|6772.9|6787.6|6772.6|0
1723091620000|2024-08-08 04:33:40|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723091700000|2024-08-08 04:35:00|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6787.1|6772.1|0
1723091810000|2024-08-08 04:36:50|||||||||1
1723091840000|2024-08-08 04:37:20|||||||||1
1723091850000|2024-08-08 04:37:30|||||||||1
1723091900000|2024-08-08 04:38:20|||||||||1
1723091980000|2024-08-08 04:39:40|6786.4|6771.4|6787.1|6772.1|6787.1|6772.1|6786.4|6771.4|1
1723092000000|2024-08-08 04:40:00|6787|6772|6787|6772|6787|6772|6787|6772|0
1723092010000|2024-08-08 04:40:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723092060000|2024-08-08 04:41:00|6787|6772|6787|6772|6787|6772|6787|6772|0
1723092160000|2024-08-08 04:42:40|6786.6|6771.6|6787|6772|6787|6772|6786.6|6771.6|0
1723092280000|2024-08-08 04:44:40|6786.6|6771.6|6787|6772|6787|6772|6786.6|6771.6|0
1723092310000|2024-08-08 04:45:10|6789|6774|6789|6774|6789|6774|6789|6774|1
1723092330000|2024-08-08 04:45:30|||||||||1
1723092340000|2024-08-08 04:45:40|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1723092360000|2024-08-08 04:46:00|||||||||1
1723092430000|2024-08-08 04:47:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1723092550000|2024-08-08 04:49:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1723092600000|2024-08-08 04:50:00|6791|6776|6791|6776|6791|6776|6791|6776|6
1723092700000|2024-08-08 04:51:40|6790.6|6775.6|6791|6776|6791|6776|6790.5|6775.5|0
1723092760000|2024-08-08 04:52:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1723092780000|2024-08-08 04:53:00|6789.8|6774.8|6789.5|6774.5|6789.8|6774.8|6789.5|6774.5|0
1723092840000|2024-08-08 04:54:00|6791|6776|6791|6776|6791|6776|6791|6776|2
1723092900000|2024-08-08 04:55:00|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1723092930000|2024-08-08 04:55:30|6790.8|6775.8|6791|6776|6791|6776|6790.8|6775.8|0
1723092950000|2024-08-08 04:55:50|6790.6|6775.6|6790.5|6775.5|6790.6|6775.6|6790.5|6775.5|0
1723092970000|2024-08-08 04:56:10|6793.1|6778.1|6791.5|6776.5|6793.1|6778.1|6791.5|6776.5|2
1723092990000|2024-08-08 04:56:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723093070000|2024-08-08 04:57:50|||||||||1
1723093180000|2024-08-08 04:59:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1723093210000|2024-08-08 05:00:10|6791|6776|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723093230000|2024-08-08 05:00:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1723093250000|2024-08-08 05:00:50|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723093260000|2024-08-08 05:01:00|6790|6775|6790|6775|6790|6775|6790|6775|0
1723093310000|2024-08-08 05:01:50|6790.3|6775.3|6790.5|6775.5|6790.5|6775.5|6790.3|6775.3|0
1723093320000|2024-08-08 05:02:00|6790|6775|6790|6775|6790|6775|6790|6775|0
1723093350000|2024-08-08 05:02:30|6790.3|6775.3|6790.5|6775.5|6790.5|6775.5|6790.3|6775.3|0
1723093360000|2024-08-08 05:02:40|6789.8|6774.8|6789.6|6774.6|6789.8|6774.8|6789.6|6774.6|0
1723093630000|2024-08-08 05:07:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723093670000|2024-08-08 05:07:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|3
1723093740000|2024-08-08 05:09:00|6791|6776|6791|6776|6791|6776|6791|6776|0
1723093780000|2024-08-08 05:09:40|||||||||1
1723093790000|2024-08-08 05:09:50|6790.6|6775.6|6791|6776|6791|6776|6790.6|6775.6|0
1723093920000|2024-08-08 05:12:00|6790.6|6775.6|6791|6776|6791|6776|6790.6|6775.6|0
1723093930000|2024-08-08 05:12:10|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1723093950000|2024-08-08 05:12:30|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723093980000|2024-08-08 05:13:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6790.8|6775.8|0
1723093990000|2024-08-08 05:13:10|6790.8|6775.8|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723094000000|2024-08-08 05:13:20|6791.1|6776.1|6790.8|6775.8|6791.1|6776.1|6790.4|6775.4|0
1723094010000|2024-08-08 05:13:30|6791.1|6776.1|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723094020000|2024-08-08 05:13:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6790.8|6775.8|0
1723094030000|2024-08-08 05:13:50|6790.8|6775.8|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723094040000|2024-08-08 05:14:00|6791.1|6776.1|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723094090000|2024-08-08 05:14:50|6791.1|6776.1|6790.8|6775.8|6791.1|6776.1|6790.8|6775.8|0
1723094120000|2024-08-08 05:15:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6790.8|6775.8|0
1723094330000|2024-08-08 05:18:50|||||||||2
1723094400000|2024-08-08 05:20:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723094590000|2024-08-08 05:23:10|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723094630000|2024-08-08 05:23:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723094640000|2024-08-08 05:24:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723094680000|2024-08-08 05:24:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1723094710000|2024-08-08 05:25:10|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723095000000|2024-08-08 05:30:00|6790.4|6775.4|6790.8|6775.8|6790.8|6775.8|6790.4|6775.4|2
1723095020000|2024-08-08 05:30:20|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723095050000|2024-08-08 05:30:50|||||||||1
1723095060000|2024-08-08 05:31:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|16
1723095070000|2024-08-08 05:31:10|||||||||1
1723095080000|2024-08-08 05:31:20|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|2
1723095100000|2024-08-08 05:31:40|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|2
1723095120000|2024-08-08 05:32:00|6788.6|6773.6|6790.4|6775.4|6790.4|6775.4|6788.6|6773.6|6
1723095130000|2024-08-08 05:32:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723095140000|2024-08-08 05:32:20|6789.3|6774.3|6789.1|6774.1|6789.3|6774.3|6789.1|6774.1|0
1723095200000|2024-08-08 05:33:20|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|3
1723095210000|2024-08-08 05:33:30|6790.6|6775.6|6790.3|6775.3|6790.6|6775.6|6790.3|6775.3|0
1723095220000|2024-08-08 05:33:40|6790.6|6775.6|6790.3|6775.3|6790.6|6775.6|6790.3|6775.3|0
1723095260000|2024-08-08 05:34:20|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723095280000|2024-08-08 05:34:40|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|0
1723095300000|2024-08-08 05:35:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1723095310000|2024-08-08 05:35:10|6788.4|6773.4|6788.3|6773.3|6788.4|6773.4|6788.3|6773.3|0
1723095340000|2024-08-08 05:35:40|6788.1|6773.1|6787.5|6772.5|6788.1|6773.1|6787.5|6772.5|2
1723095350000|2024-08-08 05:35:50|6789.3|6774.3|6790.8|6775.8|6790.8|6775.8|6789.3|6774.3|5
1723095420000|2024-08-08 05:37:00|6790|6775|6790|6775|6790|6775|6790|6775|2
1723095430000|2024-08-08 05:37:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|2
1723095450000|2024-08-08 05:37:30|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|2
1723095500000|2024-08-08 05:38:20|6788.2|6773.2|6787.5|6772.5|6788.2|6773.2|6787.5|6772.5|2
1723095510000|2024-08-08 05:38:30|6786|6771|6786|6771|6786|6771|6786|6771|1
1723095520000|2024-08-08 05:38:40|||||||||2
1723095540000|2024-08-08 05:39:00|6785.3|6770.3|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|3
1723095550000|2024-08-08 05:39:10|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|0
1723095570000|2024-08-08 05:39:30|6785.2|6770.2|6784.3|6769.3|6785.2|6770.2|6784.3|6769.3|4
1723095590000|2024-08-08 05:39:50|6784.8|6769.8|6784.5|6769.5|6784.8|6769.8|6784.5|6769.5|2
1723095600000|2024-08-08 05:40:00|6784.1|6769.1|6784.5|6769.5|6784.7|6769.7|6784.1|6769.1|10
1723095610000|2024-08-08 05:40:10|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|5
1723095620000|2024-08-08 05:40:20|6783.5|6768.5|6783.1|6768.1|6783.5|6768.5|6783.1|6768.1|3
1723095630000|2024-08-08 05:40:30|||||||||6
1723095650000|2024-08-08 05:40:50|6782.8|6767.8|6784.8|6769.8|6787|6772|6782.6|6767.6|76
1723095660000|2024-08-08 05:41:00|6783.1|6768.1|6784.2|6769.2|6784.2|6769.2|6783.1|6768.1|3
1723095670000|2024-08-08 05:41:10|6783.8|6768.8|6784.2|6769.2|6784.2|6769.2|6783.8|6768.8|4
1723095680000|2024-08-08 05:41:20|6783.8|6768.8|6784.2|6769.2|6784.2|6769.2|6783.8|6768.8|5
1723095700000|2024-08-08 05:41:40|6783.8|6768.8|6782.6|6767.6|6783.8|6768.8|6782.6|6767.6|3
1723095710000|2024-08-08 05:41:50|6782.3|6767.3|6783.3|6768.3|6783.3|6768.3|6782.3|6767.3|2
1723095720000|2024-08-08 05:42:00|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723095750000|2024-08-08 05:42:30|6782.5|6767.5|6782.6|6767.6|6782.6|6767.6|6782.5|6767.5|0
1723095760000|2024-08-08 05:42:40|6782.5|6767.5|6783.7|6768.7|6783.8|6768.8|6782.3|6767.3|6
1723095770000|2024-08-08 05:42:50|6783|6768|6783|6768|6783|6768|6783|6768|0
1723095780000|2024-08-08 05:43:00|6783.7|6768.7|6783.5|6768.5|6783.7|6768.7|6783.5|6768.5|5
1723095790000|2024-08-08 05:43:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723095800000|2024-08-08 05:43:20|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|4
1723095810000|2024-08-08 05:43:30|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723095820000|2024-08-08 05:43:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|1
1723095830000|2024-08-08 05:43:50|6782.3|6767.3|6783.2|6768.2|6783.2|6768.2|6782.3|6767.3|9
1723095840000|2024-08-08 05:44:00|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723095850000|2024-08-08 05:44:10|6783|6768|6783|6768|6783|6768|6783|6768|0
1723095870000|2024-08-08 05:44:30|6782.5|6767.5|6783.1|6768.1|6783.5|6768.5|6782.5|6767.5|1
1723095890000|2024-08-08 05:44:50|6783.5|6768.5|6782.6|6767.6|6783.5|6768.5|6782.6|6767.6|1
1723095900000|2024-08-08 05:45:00|6783|6768|6785.2|6770.2|6785.2|6770.2|6783|6768|12
1723095910000|2024-08-08 05:45:10|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1723095920000|2024-08-08 05:45:20|6785|6770|6783.6|6768.6|6785|6770|6783.6|6768.6|0
1723095930000|2024-08-08 05:45:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1723096000000|2024-08-08 05:46:40|6785|6770|6785|6770|6785|6770|6785|6770|5
1723096020000|2024-08-08 05:47:00|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.5|6769.5|0
1723096050000|2024-08-08 05:47:30|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1723096070000|2024-08-08 05:47:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1723096080000|2024-08-08 05:48:00|6785|6770|6785|6770|6785|6770|6785|6770|0
1723096110000|2024-08-08 05:48:30|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723096140000|2024-08-08 05:49:00|6783.6|6768.6|6784.1|6769.1|6784.1|6769.1|6783.6|6768.6|5
1723096150000|2024-08-08 05:49:10|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1723096160000|2024-08-08 05:49:20|6784.1|6769.1|6785.5|6770.5|6785.5|6770.5|6784.1|6769.1|1
1723096170000|2024-08-08 05:49:30|6785.1|6770.1|6784.1|6769.1|6785.1|6770.1|6784.1|6769.1|0
1723096180000|2024-08-08 05:49:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723096190000|2024-08-08 05:49:50|6783.4|6768.4|6783.3|6768.3|6783.4|6768.4|6783.3|6768.3|0
1723096200000|2024-08-08 05:50:00|6783.1|6768.1|6784.1|6769.1|6784.1|6769.1|6783.1|6768.1|5
1723096220000|2024-08-08 05:50:20|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|1
1723096230000|2024-08-08 05:50:30|6784.6|6769.6|6785.6|6770.6|6785.6|6770.6|6784.1|6769.1|5
1723096240000|2024-08-08 05:50:40|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1723096250000|2024-08-08 05:50:50|6785|6770|6785|6770|6785.3|6770.3|6785|6770|0
1723096260000|2024-08-08 05:51:00|6784.6|6769.6|6784.1|6769.1|6784.6|6769.6|6784.1|6769.1|0
1723096280000|2024-08-08 05:51:20|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.1|6769.1|0
1723096300000|2024-08-08 05:51:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723096360000|2024-08-08 05:52:40|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|0
1723096380000|2024-08-08 05:53:00|6783.5|6768.5|6783.1|6768.1|6783.5|6768.5|6783.1|6768.1|3
1723096390000|2024-08-08 05:53:10|6784.1|6769.1|6783.8|6768.8|6784.1|6769.1|6783.8|6768.8|5
1723096410000|2024-08-08 05:53:30|6783.6|6768.6|6785.8|6770.8|6785.8|6770.8|6783.6|6768.6|1
1723096420000|2024-08-08 05:53:40|6786.4|6771.4|6784.9|6769.9|6787.8|6772.8|6784.9|6769.9|8
1723096430000|2024-08-08 05:53:50|6783.8|6768.8|6784.1|6769.1|6784.1|6769.1|6783.8|6768.8|0
1723096440000|2024-08-08 05:54:00|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1723096450000|2024-08-08 05:54:10|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1723096460000|2024-08-08 05:54:20|6784.8|6769.8|6784.5|6769.5|6784.8|6769.8|6784.1|6769.1|0
1723096470000|2024-08-08 05:54:30|6784.1|6769.1|6784.1|6769.1|6784.5|6769.5|6784.1|6769.1|2
1723096490000|2024-08-08 05:54:50|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723096500000|2024-08-08 05:55:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723096550000|2024-08-08 05:55:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|3
1723096560000|2024-08-08 05:56:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723096570000|2024-08-08 05:56:10|6784.3|6769.3|6784.6|6769.6|6784.6|6769.6|6784.3|6769.3|0
1723096590000|2024-08-08 05:56:30|6785|6770|6785.1|6770.1|6785.1|6770.1|6785|6770|0
1723096600000|2024-08-08 05:56:40|6784.4|6769.4|6783.8|6768.8|6784.4|6769.4|6783.8|6768.8|0
1723096620000|2024-08-08 05:57:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723096670000|2024-08-08 05:57:50|6783.4|6768.4|6783.1|6768.1|6783.4|6768.4|6783.1|6768.1|0
1723096680000|2024-08-08 05:58:00|6783.6|6768.6|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|4
1723096690000|2024-08-08 05:58:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1723096710000|2024-08-08 05:58:30|6783.6|6768.6|6783.8|6768.8|6783.8|6768.8|6783.6|6768.6|1
1723096720000|2024-08-08 05:58:40|6784.3|6769.3|6784.1|6769.1|6784.3|6769.3|6784.1|6769.1|0
1723096730000|2024-08-08 05:58:50|6784.5|6769.5|6783.6|6768.6|6784.5|6769.5|6783.6|6768.6|1
1723096840000|2024-08-08 06:00:40|6784.3|6769.3|6783.8|6768.8|6784.3|6769.3|6783.8|6768.8|0
1723096860000|2024-08-08 06:01:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723096960000|2024-08-08 06:02:40|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|0
1723097000000|2024-08-08 06:03:20|6783|6768|6782.6|6767.6|6783|6768|6782.6|6767.6|7
1723097020000|2024-08-08 06:03:40|||||||||1
1723097040000|2024-08-08 06:04:00|||||||||1
1723097050000|2024-08-08 06:04:10|||||||||2
1723097070000|2024-08-08 06:04:30|||||||||1
1723097100000|2024-08-08 06:05:00|||||||||1
1723097130000|2024-08-08 06:05:30|6783.6|6768.6|6783.6|6768.6|6784|6769|6783.6|6768.6|6
1723097140000|2024-08-08 06:05:40|6783.3|6768.3|6782.6|6767.6|6783.3|6768.3|6782.6|6767.6|1
1723097150000|2024-08-08 06:05:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1723097160000|2024-08-08 06:06:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723097170000|2024-08-08 06:06:10|6784.1|6769.1|6783.8|6768.8|6784.6|6769.6|6783.6|6768.6|2
1723097210000|2024-08-08 06:06:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723097220000|2024-08-08 06:07:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|5
1723097300000|2024-08-08 06:08:20|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723097330000|2024-08-08 06:08:50|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|8
1723097340000|2024-08-08 06:09:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|1
1723097350000|2024-08-08 06:09:10|||||||||2
1723097360000|2024-08-08 06:09:20|||||||||5
1723097370000|2024-08-08 06:09:30|||||||||1
1723097380000|2024-08-08 06:09:40|||||||||1
1723097390000|2024-08-08 06:09:50|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|5
1723097420000|2024-08-08 06:10:20|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|4
1723097430000|2024-08-08 06:10:30|6782.5|6767.5|6782.1|6767.1|6782.5|6767.5|6782.1|6767.1|0
1723097470000|2024-08-08 06:11:10|6783|6768|6782|6767|6783|6768|6782|6767|7
1723097480000|2024-08-08 06:11:20|6783.3|6768.3|6783|6768|6783.3|6768.3|6783|6768|7
1723097490000|2024-08-08 06:11:30|6782.8|6767.8|6782.8|6767.8|6783.2|6768.2|6782.8|6767.8|0
1723097520000|2024-08-08 06:12:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723097550000|2024-08-08 06:12:30|6781.5|6766.5|6781.8|6766.8|6781.8|6766.8|6781.5|6766.5|0
1723097560000|2024-08-08 06:12:40|6781.5|6766.5|6781.3|6766.3|6781.5|6766.5|6781.3|6766.3|0
1723097570000|2024-08-08 06:12:50|6780.8|6765.8|6780.3|6765.3|6781.8|6766.8|6780.3|6765.3|23
1723097580000|2024-08-08 06:13:00|6778.8|6763.8|6779.1|6764.1|6779.1|6764.1|6778.8|6763.8|5
1723097590000|2024-08-08 06:13:10|6778.8|6763.8|6779.6|6764.6|6779.6|6764.6|6778.1|6763.1|3
1723097610000|2024-08-08 06:13:30|6778.9|6763.9|6778.8|6763.8|6778.9|6763.9|6778.8|6763.8|1
1723097620000|2024-08-08 06:13:40|6778.9|6763.9|6779.5|6764.5|6779.5|6764.5|6778.8|6763.8|8
1723097630000|2024-08-08 06:13:50|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723097640000|2024-08-08 06:14:00|6778.3|6763.3|6779.6|6764.6|6779.8|6764.8|6778.3|6763.3|8
1723097660000|2024-08-08 06:14:20|6779.3|6764.3|6779.6|6764.6|6779.6|6764.6|6779.3|6764.3|0
1723097670000|2024-08-08 06:14:30|6778.9|6763.9|6778.3|6763.3|6778.9|6763.9|6778.3|6763.3|0
1723097680000|2024-08-08 06:14:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1723097690000|2024-08-08 06:14:50|6777.9|6762.9|6778.3|6763.3|6778.3|6763.3|6777.9|6762.9|4
1723097700000|2024-08-08 06:15:00|6777.9|6762.9|6779.3|6764.3|6779.3|6764.3|6777.9|6762.9|4
1723097710000|2024-08-08 06:15:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.1|6764.1|2
1723097740000|2024-08-08 06:15:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1723097750000|2024-08-08 06:15:50|6780.2|6765.2|6779.5|6764.5|6780.2|6765.2|6779.5|6764.5|2
1723097800000|2024-08-08 06:16:40|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|2
1723097810000|2024-08-08 06:16:50|6781.5|6766.5|6781.5|6766.5|6782|6767|6781.5|6766.5|2
1723097820000|2024-08-08 06:17:00|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723097830000|2024-08-08 06:17:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723097860000|2024-08-08 06:17:40|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6781.5|6766.5|0
1723097870000|2024-08-08 06:17:50|6781.3|6766.3|6782.7|6767.7|6782.7|6767.7|6781.3|6766.3|1
1723097910000|2024-08-08 06:18:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1723097920000|2024-08-08 06:18:40|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6781.5|6766.5|6
1723097930000|2024-08-08 06:18:50|6781.1|6766.1|6780.8|6765.8|6781.1|6766.1|6780.8|6765.8|0
1723097940000|2024-08-08 06:19:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723098020000|2024-08-08 06:20:20|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|1
1723098030000|2024-08-08 06:20:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1723098070000|2024-08-08 06:21:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|3
1723098110000|2024-08-08 06:21:50|6781.8|6766.8|6781.7|6766.7|6782|6767|6781.7|6766.7|0
1723098120000|2024-08-08 06:22:00|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|3
1723098140000|2024-08-08 06:22:20|6784|6769|6783.7|6768.7|6784|6769|6783.7|6768.7|0
1723098150000|2024-08-08 06:22:30|6784|6769|6783.7|6768.7|6784|6769|6783.7|6768.7|0
1723098160000|2024-08-08 06:22:40|6784|6769|6783.7|6768.7|6784|6769|6783.7|6768.7|0
1723098170000|2024-08-08 06:22:50|6784|6769|6783.7|6768.7|6784|6769|6783.7|6768.7|0
1723098190000|2024-08-08 06:23:10|6783|6768|6783|6768|6783|6768|6783|6768|0
1723098200000|2024-08-08 06:23:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1723098240000|2024-08-08 06:24:00|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.5|6767.5|0
1723098250000|2024-08-08 06:24:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723098260000|2024-08-08 06:24:20|6781.8|6766.8|6784.1|6769.1|6784.1|6769.1|6781.8|6766.8|0
1723098300000|2024-08-08 06:25:00|6784.4|6769.4|6790.5|6775.5|6790.9|6775.9|6784.4|6769.4|18
1723098310000|2024-08-08 06:25:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|8
1723098330000|2024-08-08 06:25:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723098360000|2024-08-08 06:26:00|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1723098380000|2024-08-08 06:26:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1723098390000|2024-08-08 06:26:30|6787.4|6772.4|6787|6772|6787.4|6772.4|6787|6772|1
1723098400000|2024-08-08 06:26:40|6786.9|6771.9|6787.5|6772.5|6787.5|6772.5|6786.9|6771.9|0
1723098410000|2024-08-08 06:26:50|6785.7|6770.7|6786.4|6771.4|6786.4|6771.4|6785.7|6770.7|4
1723098420000|2024-08-08 06:27:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1723098430000|2024-08-08 06:27:10|6787.7|6772.7|6788.2|6773.2|6788.2|6773.2|6787.7|6772.7|1
1723098440000|2024-08-08 06:27:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1723098450000|2024-08-08 06:27:30|6787.2|6772.2|6786.3|6771.3|6787.2|6772.2|6786.3|6771.3|0
1723098460000|2024-08-08 06:27:40|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723098470000|2024-08-08 06:27:50|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1723098480000|2024-08-08 06:28:00|6785.9|6770.9|6787.1|6772.1|6787.1|6772.1|6785.9|6770.9|1
1723098490000|2024-08-08 06:28:10|6788|6773|6786.8|6771.8|6788|6773|6786.8|6771.8|5
1723098550000|2024-08-08 06:29:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1723098580000|2024-08-08 06:29:40|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1723098590000|2024-08-08 06:29:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1723098600000|2024-08-08 06:30:00|6784.8|6769.8|6786.3|6771.3|6786.3|6771.3|6784.8|6769.8|9
1723098640000|2024-08-08 06:30:40|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723098660000|2024-08-08 06:31:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1723098670000|2024-08-08 06:31:10|6787|6772|6787.8|6772.8|6788|6773|6787|6772|17
1723098680000|2024-08-08 06:31:20|6788.2|6773.2|6788.2|6773.2|6788.5|6773.5|6788.2|6773.2|0
1723098730000|2024-08-08 06:32:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1723098750000|2024-08-08 06:32:30|6788.2|6773.2|6788.5|6773.5|6788.5|6773.5|6788.2|6773.2|0
1723098760000|2024-08-08 06:32:40|6788.2|6773.2|6788.5|6773.5|6788.5|6773.5|6788.2|6773.2|0
1723098780000|2024-08-08 06:33:00|6788.8|6773.8|6790.7|6775.7|6790.7|6775.7|6788.8|6773.8|7
1723098790000|2024-08-08 06:33:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1723098810000|2024-08-08 06:33:30|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1723098830000|2024-08-08 06:33:50|6793.1|6778.1|6793|6778|6793.1|6778.1|6793|6778|0
1723098850000|2024-08-08 06:34:10|6792.6|6777.6|6791.5|6776.5|6792.6|6777.6|6791.5|6776.5|0
1723098870000|2024-08-08 06:34:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723098880000|2024-08-08 06:34:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1723098900000|2024-08-08 06:35:00|6791.8|6776.8|6791.6|6776.6|6792|6777|6791.6|6776.6|0
1723098910000|2024-08-08 06:35:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1723098960000|2024-08-08 06:36:00|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1723099020000|2024-08-08 06:37:00|6791|6776|6791.4|6776.4|6791.9|6776.9|6791|6776|1
1723099050000|2024-08-08 06:37:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723099080000|2024-08-08 06:38:00|6790.6|6775.6|6789.5|6774.5|6790.6|6775.6|6788.9|6773.9|0
1723099090000|2024-08-08 06:38:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723099120000|2024-08-08 06:38:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|2
1723099130000|2024-08-08 06:38:50|6790.8|6775.8|6790.1|6775.1|6790.8|6775.8|6790.1|6775.1|1
1723099140000|2024-08-08 06:39:00|6790.3|6775.3|6793.4|6778.4|6793.8|6778.8|6790.3|6775.3|9
1723099150000|2024-08-08 06:39:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1723099170000|2024-08-08 06:39:30|6793|6778|6793|6778|6793|6778|6793|6778|0
1723099180000|2024-08-08 06:39:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1723099210000|2024-08-08 06:40:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1723099230000|2024-08-08 06:40:30|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|0
1723099260000|2024-08-08 06:41:00|6794.1|6779.1|6792.7|6777.7|6794.1|6779.1|6792.7|6777.7|1
1723099290000|2024-08-08 06:41:30|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1723099310000|2024-08-08 06:41:50|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1723099340000|2024-08-08 06:42:20|6791.2|6776.2|6791.7|6776.7|6791.7|6776.7|6790.9|6775.9|0
1723099360000|2024-08-08 06:42:40|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6790.9|6775.9|0
1723099380000|2024-08-08 06:43:00|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1723099390000|2024-08-08 06:43:10|6791.3|6776.3|6788.7|6773.7|6791.3|6776.3|6788.7|6773.7|3
1723099400000|2024-08-08 06:43:20|6787.9|6772.9|6788.4|6773.4|6788.4|6773.4|6787.9|6772.9|1
1723099410000|2024-08-08 06:43:30|6788|6773|6786.7|6771.7|6788.6|6773.6|6786.3|6771.3|1
1723099430000|2024-08-08 06:43:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1723099450000|2024-08-08 06:44:10|6785.8|6770.8|6785.7|6770.7|6785.8|6770.8|6785.7|6770.7|0
1723099460000|2024-08-08 06:44:20|6785|6770|6785.4|6770.4|6785.4|6770.4|6785|6770|2
1723099520000|2024-08-08 06:45:20|||||||||2
1723099570000|2024-08-08 06:46:10|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1723099600000|2024-08-08 06:46:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6
1723099630000|2024-08-08 06:47:10|6787.6|6772.6|6786.4|6771.4|6787.6|6772.6|6786.4|6771.4|2
1723099640000|2024-08-08 06:47:20|6785.1|6770.1|6784.4|6769.4|6785.1|6770.1|6784.4|6769.4|0
1723099700000|2024-08-08 06:48:20|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1723099740000|2024-08-08 06:49:00|6783.2|6768.2|6784.8|6769.8|6784.8|6769.8|6783.2|6768.2|0
1723099830000|2024-08-08 06:50:30|6784.4|6769.4|6784.8|6769.8|6784.8|6769.8|6784.4|6769.4|1
1723100010000|2024-08-08 06:53:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|7
1723100020000|2024-08-08 06:53:40|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1723100040000|2024-08-08 06:54:00|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1723100050000|2024-08-08 06:54:10|6786|6771|6786.1|6771.1|6786.1|6771.1|6786|6771|0
1723100070000|2024-08-08 06:54:30|6786|6771|6786|6771|6786|6771|6786|6771|0
1723100100000|2024-08-08 06:55:00|6785.6|6770.6|6785.6|6770.6|6786|6771|6785.6|6770.6|0
1723100140000|2024-08-08 06:55:40|6785.8|6770.8|6785.5|6770.5|6786.1|6771.1|6785.5|6770.5|1
1723100170000|2024-08-08 06:56:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1723100180000|2024-08-08 06:56:20|6785.5|6770.5|6784.4|6769.4|6785.5|6770.5|6784.4|6769.4|2
1723100190000|2024-08-08 06:56:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1723100200000|2024-08-08 06:56:40|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1723100220000|2024-08-08 06:57:00|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1723100230000|2024-08-08 06:57:10|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1723100350000|2024-08-08 06:59:10|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1723100360000|2024-08-08 06:59:20|6782.8|6767.8|6780.6|6765.6|6782.8|6767.8|6780.6|6765.6|2
1723100370000|2024-08-08 06:59:30|6780.5|6765.5|6779|6764|6780.5|6765.5|6779|6764|0
1723100380000|2024-08-08 06:59:40|6778.3|6763.3|6779.8|6764.8|6780.5|6765.5|6778.1|6763.1|4
1723100390000|2024-08-08 06:59:50|6779.5|6764.5|6780.5|6765.5|6780.6|6765.6|6779.4|6764.4|5
1723100410000|2024-08-08 07:00:10|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|1
1723100420000|2024-08-08 07:00:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723100470000|2024-08-08 07:01:10|6784|6769|6784.1|6769.1|6784.1|6769.1|6784|6769|0
1723100490000|2024-08-08 07:01:30|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|25
1723100500000|2024-08-08 07:01:40|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723100510000|2024-08-08 07:01:50|6777.7|6762.7|6777.4|6762.4|6777.7|6762.7|6777.4|6762.4|0
1723100530000|2024-08-08 07:02:10|6777.7|6762.7|6776.9|6761.9|6777.7|6762.7|6776.9|6761.9|1
1723100540000|2024-08-08 07:02:20|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|1
1723100550000|2024-08-08 07:02:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1723100560000|2024-08-08 07:02:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1723100580000|2024-08-08 07:03:00|6779.6|6764.6|6779.2|6764.2|6779.6|6764.6|6779.2|6764.2|0
1723100610000|2024-08-08 07:03:30|6778.9|6763.9|6778.6|6763.6|6778.9|6763.9|6778.6|6763.6|0
1723100620000|2024-08-08 07:03:40|6778.2|6763.2|6778.6|6763.6|6778.6|6763.6|6778.1|6763.1|0
1723100630000|2024-08-08 07:03:50|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723100650000|2024-08-08 07:04:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1723100670000|2024-08-08 07:04:30|6779.2|6764.2|6778.6|6763.6|6779.2|6764.2|6778.2|6763.2|0
1723100720000|2024-08-08 07:05:20|6778.2|6763.2|6778.9|6763.9|6778.9|6763.9|6778.2|6763.2|0
1723100750000|2024-08-08 07:05:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|3
1723100890000|2024-08-08 07:08:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1723100980000|2024-08-08 07:09:40|6776.7|6761.7|6776.4|6761.4|6776.7|6761.7|6776.4|6761.4|12
1723101000000|2024-08-08 07:10:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1723101020000|2024-08-08 07:10:20|6776.9|6761.9|6777.2|6762.2|6777.2|6762.2|6776.9|6761.9|0
1723101030000|2024-08-08 07:10:30|6777|6762|6777|6762|6777|6762|6777|6762|0
1723101110000|2024-08-08 07:11:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|8
1723101170000|2024-08-08 07:12:50|6775.7|6760.7|6776.9|6761.9|6776.9|6761.9|6775.7|6760.7|6
1723101250000|2024-08-08 07:14:10|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1723101270000|2024-08-08 07:14:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1723101300000|2024-08-08 07:15:00|6776.7|6761.7|6776.9|6761.9|6776.9|6761.9|6776.7|6761.7|0
1723101320000|2024-08-08 07:15:20|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1723101350000|2024-08-08 07:15:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723101370000|2024-08-08 07:16:10|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1723101430000|2024-08-08 07:17:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1723101470000|2024-08-08 07:17:50|6777.1|6762.1|6777.4|6762.4|6777.4|6762.4|6777.1|6762.1|0
1723101480000|2024-08-08 07:18:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1723101490000|2024-08-08 07:18:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1723101530000|2024-08-08 07:18:50|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1723101540000|2024-08-08 07:19:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723101550000|2024-08-08 07:19:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1723101560000|2024-08-08 07:19:20|6777.2|6762.2|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|1
1723101580000|2024-08-08 07:19:40|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723101600000|2024-08-08 07:20:00|||||||||2
1723101620000|2024-08-08 07:20:20|||||||||1
1723101650000|2024-08-08 07:20:50|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|1
1723101680000|2024-08-08 07:21:20|6777.2|6762.2|6777.6|6762.6|6777.6|6762.6|6777.2|6762.2|0
1723101750000|2024-08-08 07:22:30|||||||||1
1723101910000|2024-08-08 07:25:10|6777.1|6762.1|6776.4|6761.4|6777.1|6762.1|6776.4|6761.4|2
1723101950000|2024-08-08 07:25:50|6777.1|6762.1|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|3
1723101960000|2024-08-08 07:26:00|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1723102000000|2024-08-08 07:26:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1723102010000|2024-08-08 07:26:50|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723102020000|2024-08-08 07:27:00|6777.5|6762.5|6777.5|6762.5|6777.9|6762.9|6777.4|6762.4|2
1723102030000|2024-08-08 07:27:10|6778.2|6763.2|6777.2|6762.2|6778.2|6763.2|6776.9|6761.9|1
1723102080000|2024-08-08 07:28:00|6776.2|6761.2|6775.9|6760.9|6776.2|6761.2|6775.5|6760.5|5
1723102090000|2024-08-08 07:28:10|6776.2|6761.2|6776.4|6761.4|6776.4|6761.4|6776.2|6761.2|0
1723102100000|2024-08-08 07:28:20|6776.9|6761.9|6776.5|6761.5|6776.9|6761.9|6776.5|6761.5|0
1723102110000|2024-08-08 07:28:30|6776.9|6761.9|6776.5|6761.5|6776.9|6761.9|6776.5|6761.5|0
1723102140000|2024-08-08 07:29:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723102190000|2024-08-08 07:29:50|6776.5|6761.5|6776.9|6761.9|6776.9|6761.9|6776.5|6761.5|0
1723102200000|2024-08-08 07:30:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1723102220000|2024-08-08 07:30:20|6776.9|6761.9|6776.5|6761.5|6776.9|6761.9|6776.5|6761.5|0
1723102240000|2024-08-08 07:30:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1723102270000|2024-08-08 07:31:10|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1723102280000|2024-08-08 07:31:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723102290000|2024-08-08 07:31:30|6777.2|6762.2|6776.5|6761.5|6777.2|6762.2|6776.5|6761.5|0
1723102300000|2024-08-08 07:31:40|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|0
1723102440000|2024-08-08 07:34:00|6776|6761|6777.5|6762.5|6777.5|6762.5|6776|6761|1
1723102470000|2024-08-08 07:34:30|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1723102540000|2024-08-08 07:35:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|2
1723102580000|2024-08-08 07:36:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723102590000|2024-08-08 07:36:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1723102650000|2024-08-08 07:37:30|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723102680000|2024-08-08 07:38:00|6777|6762|6776.2|6761.2|6777|6762|6776.2|6761.2|4
1723102730000|2024-08-08 07:38:50|6777|6762|6777.7|6762.7|6777.7|6762.7|6777|6762|1
1723102740000|2024-08-08 07:39:00|6777.3|6762.3|6777.4|6762.4|6777.4|6762.4|6777.3|6762.3|0
1723102750000|2024-08-08 07:39:10|6778|6763|6777.7|6762.7|6778|6763|6777.3|6762.3|0
1723102780000|2024-08-08 07:39:40|6779.8|6764.8|6780.4|6765.4|6780.4|6765.4|6779.7|6764.7|4
1723102790000|2024-08-08 07:39:50|6780|6765|6779.9|6764.9|6780|6765|6779.9|6764.9|0
1723102820000|2024-08-08 07:40:20|6780.2|6765.2|6780.4|6765.4|6780.4|6765.4|6780.2|6765.2|0
1723102830000|2024-08-08 07:40:30|6780.9|6765.9|6780.2|6765.2|6780.9|6765.9|6780.2|6765.2|0
1723102860000|2024-08-08 07:41:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1723102890000|2024-08-08 07:41:30|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1723102900000|2024-08-08 07:41:40|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1723103110000|2024-08-08 07:45:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|2
1723103140000|2024-08-08 07:45:40|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723103160000|2024-08-08 07:46:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1723103240000|2024-08-08 07:47:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|5
1723103260000|2024-08-08 07:47:40|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1723103270000|2024-08-08 07:47:50|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|2
1723103280000|2024-08-08 07:48:00|6776.2|6761.2|6775.7|6760.7|6776.2|6761.2|6775.7|6760.7|21
1723103290000|2024-08-08 07:48:10|6775|6760|6774.5|6759.5|6775|6760|6773|6758|7
1723103380000|2024-08-08 07:49:40|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723103400000|2024-08-08 07:50:00|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1723103410000|2024-08-08 07:50:10|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1723103440000|2024-08-08 07:50:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723103450000|2024-08-08 07:50:50|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1723103500000|2024-08-08 07:51:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1723103510000|2024-08-08 07:51:50|6773.4|6758.4|6773.1|6758.1|6773.4|6758.4|6773.1|6758.1|10
1723103540000|2024-08-08 07:52:20|6772.7|6757.7|6769.1|6754.1|6772.7|6757.7|6768.7|6753.7|36
1723103550000|2024-08-08 07:52:30|6769.4|6754.4|6768.7|6753.7|6769.4|6754.4|6768.7|6753.7|1
1723103560000|2024-08-08 07:52:40|6768.9|6753.9|6766.1|6751.1|6768.9|6753.9|6766.1|6751.1|11
1723103570000|2024-08-08 07:52:50|6763.4|6748.4|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|33
1723103580000|2024-08-08 07:53:00|6763.5|6748.5|6763|6748|6763.5|6748.5|6763|6748|3
1723103590000|2024-08-08 07:53:10|6762.9|6747.9|6759.2|6744.2|6762.9|6747.9|6759|6744|42
1723103600000|2024-08-08 07:53:20|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|2
1723103610000|2024-08-08 07:53:30|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1723103620000|2024-08-08 07:53:40|6759.2|6744.2|6758.8|6743.8|6759.2|6744.2|6758.8|6743.8|4
1723103630000|2024-08-08 07:53:50|||||||||3
1723103640000|2024-08-08 07:54:00|6758.5|6743.5|6755.6|6740.6|6758.5|6743.5|6755.6|6740.6|41
1723103650000|2024-08-08 07:54:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1723103660000|2024-08-08 07:54:20|6754.8|6739.8|6754.1|6739.1|6755|6740|6754.1|6739.1|6
1723103670000|2024-08-08 07:54:30|6754|6739|6754.6|6739.6|6754.6|6739.6|6754|6739|12
1723103680000|2024-08-08 07:54:40|6755|6740|6755.8|6740.8|6755.8|6740.8|6755|6740|1
1723103690000|2024-08-08 07:54:50|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|1
1723103700000|2024-08-08 07:55:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|11
1723103730000|2024-08-08 07:55:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1723103740000|2024-08-08 07:55:40|6758.2|6743.2|6758.3|6743.3|6758.8|6743.8|6758.2|6743.2|2
1723103750000|2024-08-08 07:55:50|6757.5|6742.5|6757.5|6742.5|6757.8|6742.8|6757.5|6742.5|1
1723103760000|2024-08-08 07:56:00|6757.3|6742.3|6758.3|6743.3|6758.3|6743.3|6757.3|6742.3|0
1723103770000|2024-08-08 07:56:10|6758.5|6743.5|6756.5|6741.5|6758.8|6743.8|6756.5|6741.5|3
1723103780000|2024-08-08 07:56:20|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|1
1723103790000|2024-08-08 07:56:30|6757.1|6742.1|6756.8|6741.8|6757.6|6742.6|6756.5|6741.5|9
1723103800000|2024-08-08 07:56:40|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|0
1723103820000|2024-08-08 07:57:00|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1723103830000|2024-08-08 07:57:10|6757|6742|6756.5|6741.5|6757|6742|6756.5|6741.5|4
1723103840000|2024-08-08 07:57:20|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|0
1723103870000|2024-08-08 07:57:50|6756.5|6741.5|6756.5|6741.5|6756.8|6741.8|6756.5|6741.5|0
1723103890000|2024-08-08 07:58:10|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1723103910000|2024-08-08 07:58:30|6757|6742|6756.3|6741.3|6757.2|6742.2|6756.3|6741.3|2
1723103940000|2024-08-08 07:59:00|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1723103950000|2024-08-08 07:59:10|6755.8|6740.8|6755.7|6740.7|6755.8|6740.8|6755.7|6740.7|0
1723103960000|2024-08-08 07:59:20|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|1
1723103970000|2024-08-08 07:59:30|6755.7|6740.7|6755.8|6740.8|6755.8|6740.8|6755.7|6740.7|0
1723103980000|2024-08-08 07:59:40|6755.3|6740.3|6755.7|6740.7|6755.7|6740.7|6755.3|6740.3|1
1723104000000|2024-08-08 08:00:00|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1723104020000|2024-08-08 08:00:20|6756.8|6741.8|6756.8|6741.8|6757.8|6742.8|6756.8|6741.8|5
1723104030000|2024-08-08 08:00:30|6757.5|6742.5|6757.8|6742.8|6757.8|6742.8|6757.5|6742.5|1
1723104040000|2024-08-08 08:00:40|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1723104070000|2024-08-08 08:01:10|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|4
1723104080000|2024-08-08 08:01:20|6759|6744|6759.7|6744.7|6759.7|6744.7|6759|6744|2
1723104090000|2024-08-08 08:01:30|6759.5|6744.5|6759.2|6744.2|6759.5|6744.5|6758.8|6743.8|2
1723104100000|2024-08-08 08:01:40|6758.8|6743.8|6759.2|6744.2|6759.2|6744.2|6758.8|6743.8|0
1723104120000|2024-08-08 08:02:00|6759.3|6744.3|6759.8|6744.8|6759.8|6744.8|6759.3|6744.3|0
1723104130000|2024-08-08 08:02:10|6759.7|6744.7|6761.7|6746.7|6761.7|6746.7|6759.7|6744.7|6
1723104140000|2024-08-08 08:02:20|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1723104150000|2024-08-08 08:02:30|6762|6747|6762.3|6747.3|6762.7|6747.7|6762|6747|0
1723104160000|2024-08-08 08:02:40|6762.7|6747.7|6765|6750|6765|6750|6762.7|6747.7|1
1723104170000|2024-08-08 08:02:50|6764.6|6749.6|6765.9|6750.9|6765.9|6750.9|6764.6|6749.6|2
1723104180000|2024-08-08 08:03:00|6766|6751|6766|6751|6766|6751|6766|6751|0
1723104190000|2024-08-08 08:03:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|1
1723104210000|2024-08-08 08:03:30|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723104220000|2024-08-08 08:03:40|6767.5|6752.5|6768.2|6753.2|6768.2|6753.2|6767.5|6752.5|0
1723104230000|2024-08-08 08:03:50|6766.7|6751.7|6764.7|6749.7|6766.8|6751.8|6763.7|6748.7|6
1723104240000|2024-08-08 08:04:00|6764.8|6749.8|6764.2|6749.2|6764.8|6749.8|6764.2|6749.2|1
1723104260000|2024-08-08 08:04:20|6764.9|6749.9|6765.3|6750.3|6765.3|6750.3|6764.9|6749.9|0
1723104270000|2024-08-08 08:04:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723104280000|2024-08-08 08:04:40|6765|6750|6765|6750|6765|6750|6765|6750|0
1723104300000|2024-08-08 08:05:00|6765.2|6750.2|6764.7|6749.7|6765.2|6750.2|6764.7|6749.7|0
1723104310000|2024-08-08 08:05:10|6762.3|6747.3|6763.3|6748.3|6763.3|6748.3|6762.3|6747.3|2
1723104360000|2024-08-08 08:06:00|6763.8|6748.8|6764.2|6749.2|6764.2|6749.2|6763.8|6748.8|0
1723104380000|2024-08-08 08:06:20|6763.8|6748.8|6763.8|6748.8|6764.2|6749.2|6763.8|6748.8|0
1723104390000|2024-08-08 08:06:30|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1723104400000|2024-08-08 08:06:40|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|2
1723104420000|2024-08-08 08:07:00|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|2
1723104430000|2024-08-08 08:07:10|6766.3|6751.3|6767|6752|6767|6752|6766.3|6751.3|0
1723104440000|2024-08-08 08:07:20|6766.7|6751.7|6767.5|6752.5|6767.5|6752.5|6766.7|6751.7|0
1723104450000|2024-08-08 08:07:30|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1723104470000|2024-08-08 08:07:50|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723104480000|2024-08-08 08:08:00|6768.2|6753.2|6767.1|6752.1|6768.2|6753.2|6767.1|6752.1|1
1723104490000|2024-08-08 08:08:10|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723104500000|2024-08-08 08:08:20|6767.4|6752.4|6767.7|6752.7|6767.7|6752.7|6767.4|6752.4|0
1723104570000|2024-08-08 08:09:30|6765.7|6750.7|6765.7|6750.7|6766.2|6751.2|6765.7|6750.7|3
1723104600000|2024-08-08 08:10:00|6765.2|6750.2|6764.2|6749.2|6765.2|6750.2|6764.2|6749.2|0
1723104610000|2024-08-08 08:10:10|6764.5|6749.5|6764.7|6749.7|6764.7|6749.7|6764.5|6749.5|0
1723104750000|2024-08-08 08:12:30|6765|6750|6765.2|6750.2|6765.2|6750.2|6764.7|6749.7|0
1723104810000|2024-08-08 08:13:30|6767|6752|6766.7|6751.7|6767|6752|6766.7|6751.7|3
1723104820000|2024-08-08 08:13:40|6767.4|6752.4|6767.7|6752.7|6767.7|6752.7|6767.4|6752.4|0
1723104830000|2024-08-08 08:13:50|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1723104850000|2024-08-08 08:14:10|6767.7|6752.7|6768.5|6753.5|6768.7|6753.7|6767.7|6752.7|0
1723104870000|2024-08-08 08:14:30|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|0
1723104930000|2024-08-08 08:15:30|6769|6754|6769.2|6754.2|6769.2|6754.2|6769|6754|0
1723104940000|2024-08-08 08:15:40|6768.8|6753.8|6768.7|6753.7|6768.8|6753.8|6768.7|6753.7|0
1723105170000|2024-08-08 08:19:30|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723105200000|2024-08-08 08:20:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1723105230000|2024-08-08 08:20:30|6769.4|6754.4|6769.9|6754.9|6769.9|6754.9|6769.4|6754.4|3
1723105260000|2024-08-08 08:21:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1723105320000|2024-08-08 08:22:00|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723105370000|2024-08-08 08:22:50|6770.4|6755.4|6770.4|6755.4|6770.9|6755.9|6770.4|6755.4|2
1723105380000|2024-08-08 08:23:00|6770.7|6755.7|6770.9|6755.9|6770.9|6755.9|6770.7|6755.7|7
1723105390000|2024-08-08 08:23:10|6770.7|6755.7|6770.4|6755.4|6770.7|6755.7|6769.5|6754.5|2
1723105430000|2024-08-08 08:23:50|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723105500000|2024-08-08 08:25:00|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1723105540000|2024-08-08 08:25:40|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723105570000|2024-08-08 08:26:10|6769.2|6754.2|6769.7|6754.7|6769.7|6754.7|6769.2|6754.2|0
1723105600000|2024-08-08 08:26:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1723105620000|2024-08-08 08:27:00|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723105640000|2024-08-08 08:27:20|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1723105650000|2024-08-08 08:27:30|6770.7|6755.7|6768.7|6753.7|6770.7|6755.7|6768.7|6753.7|2
1723105660000|2024-08-08 08:27:40|6769.1|6754.1|6770.2|6755.2|6770.2|6755.2|6769.1|6754.1|1
1723105690000|2024-08-08 08:28:10|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723105710000|2024-08-08 08:28:30|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1723105770000|2024-08-08 08:29:30|6771.1|6756.1|6771.4|6756.4|6771.4|6756.4|6771.1|6756.1|0
1723105810000|2024-08-08 08:30:10|6772.4|6757.4|6772.7|6757.7|6773.2|6758.2|6772.4|6757.4|0
1723105830000|2024-08-08 08:30:30|6773.1|6758.1|6772.7|6757.7|6773.2|6758.2|6772.7|6757.7|0
1723105880000|2024-08-08 08:31:20|6773|6758|6773|6758|6773|6758|6773|6758|1
1723105890000|2024-08-08 08:31:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1723105900000|2024-08-08 08:31:40|6773|6758|6773|6758|6773|6758|6773|6758|2
1723105980000|2024-08-08 08:33:00|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1723106010000|2024-08-08 08:33:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|2
1723106050000|2024-08-08 08:34:10|6771.2|6756.2|6769.7|6754.7|6771.2|6756.2|6768.9|6753.9|2
1723106060000|2024-08-08 08:34:20|6769.2|6754.2|6769.7|6754.7|6769.7|6754.7|6769|6754|3
1723106080000|2024-08-08 08:34:40|6769.3|6754.3|6769.2|6754.2|6769.3|6754.3|6769.2|6754.2|0
1723106100000|2024-08-08 08:35:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1723106110000|2024-08-08 08:35:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1723106150000|2024-08-08 08:35:50|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1723106170000|2024-08-08 08:36:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1723106180000|2024-08-08 08:36:20|||||||||3
1723106230000|2024-08-08 08:37:10|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723106330000|2024-08-08 08:38:50|6770|6755|6768.4|6753.4|6770|6755|6768.4|6753.4|4
1723106340000|2024-08-08 08:39:00|6767.8|6752.8|6767|6752|6767.8|6752.8|6767|6752|0
1723106350000|2024-08-08 08:39:10|6762.2|6747.2|6762.3|6747.3|6762.3|6747.3|6762.2|6747.2|17
1723106360000|2024-08-08 08:39:20|6762.2|6747.2|6761|6746|6762.2|6747.2|6761|6746|1
1723106370000|2024-08-08 08:39:30|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|24
1723106380000|2024-08-08 08:39:40|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|1
1723106390000|2024-08-08 08:39:50|6759|6744|6758.2|6743.2|6759|6744|6758.2|6743.2|0
1723106400000|2024-08-08 08:40:00|6758|6743|6758|6743|6758|6743|6758|6743|2
1723106420000|2024-08-08 08:40:20|6756.8|6741.8|6754.3|6739.3|6756.8|6741.8|6754.3|6739.3|49
1723106430000|2024-08-08 08:40:30|6754.8|6739.8|6754.3|6739.3|6754.8|6739.8|6754.3|6739.3|8
1723106440000|2024-08-08 08:40:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1723106450000|2024-08-08 08:40:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|4
1723106460000|2024-08-08 08:41:00|6756|6741|6757.3|6742.3|6757.7|6742.7|6756|6741|3
1723106480000|2024-08-08 08:41:20|6757|6742|6757.3|6742.3|6757.3|6742.3|6757|6742|0
1723106490000|2024-08-08 08:41:30|6757|6742|6757.3|6742.3|6757.3|6742.3|6756.7|6741.7|0
1723106500000|2024-08-08 08:41:40|6757.7|6742.7|6757.3|6742.3|6757.7|6742.7|6757.3|6742.3|0
1723106520000|2024-08-08 08:42:00|6759|6744|6759.3|6744.3|6759.3|6744.3|6759|6744|1
1723106530000|2024-08-08 08:42:10|6759|6744|6759|6744|6759|6744|6759|6744|0
1723106550000|2024-08-08 08:42:30|6758.8|6743.8|6758.2|6743.2|6758.8|6743.8|6757.5|6742.5|5
1723106570000|2024-08-08 08:42:50|6758.3|6743.3|6760.2|6745.2|6760.2|6745.2|6758.3|6743.3|1
1723106580000|2024-08-08 08:43:00|6759.8|6744.8|6762.2|6747.2|6762.2|6747.2|6759.8|6744.8|0
1723106610000|2024-08-08 08:43:30|6762|6747|6762|6747|6762|6747|6762|6747|0
1723106650000|2024-08-08 08:44:10|6762.7|6747.7|6763.4|6748.4|6763.4|6748.4|6761.5|6746.5|7
1723106670000|2024-08-08 08:44:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1723106680000|2024-08-08 08:44:40|6764.6|6749.6|6764.6|6749.6|6764.8|6749.8|6764.6|6749.6|4
1723106690000|2024-08-08 08:44:50|6765.6|6750.6|6765.1|6750.1|6765.8|6750.8|6765.1|6750.1|5
1723106760000|2024-08-08 08:46:00|6764|6749|6764|6749|6764.3|6749.3|6764|6749|0
1723106790000|2024-08-08 08:46:30|6765|6750|6766.1|6751.1|6766.1|6751.1|6765|6750|2
1723106800000|2024-08-08 08:46:40|6768.1|6753.1|6768|6753|6768.1|6753.1|6767.5|6752.5|2
1723106810000|2024-08-08 08:46:50|6768.7|6753.7|6769|6754|6769|6754|6768.7|6753.7|1
1723106820000|2024-08-08 08:47:00|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1723106830000|2024-08-08 08:47:10|6769|6754|6769.4|6754.4|6769.4|6754.4|6769|6754|2
1723106850000|2024-08-08 08:47:30|6769.1|6754.1|6768.6|6753.6|6769.1|6754.1|6768.6|6753.6|0
1723106880000|2024-08-08 08:48:00|6767.3|6752.3|6767.4|6752.4|6767.6|6752.6|6767.3|6752.3|1
1723106890000|2024-08-08 08:48:10|6766.7|6751.7|6766.3|6751.3|6766.7|6751.7|6766.3|6751.3|0
1723106920000|2024-08-08 08:48:40|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723107000000|2024-08-08 08:50:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723107010000|2024-08-08 08:50:10|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723107040000|2024-08-08 08:50:40|||||||||1
1723107060000|2024-08-08 08:51:00|6766.1|6751.1|6765.9|6750.9|6766.1|6751.1|6765.9|6750.9|0
1723107080000|2024-08-08 08:51:20|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|5
1723107150000|2024-08-08 08:52:30|6765.6|6750.6|6765.3|6750.3|6765.6|6750.6|6765.3|6750.3|0
1723107190000|2024-08-08 08:53:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1723107240000|2024-08-08 08:54:00|6765.1|6750.1|6763.8|6748.8|6765.1|6750.1|6763.8|6748.8|3
1723107300000|2024-08-08 08:55:00|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723107310000|2024-08-08 08:55:10|6763.9|6748.9|6766.3|6751.3|6766.3|6751.3|6763.9|6748.9|1
1723107330000|2024-08-08 08:55:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1723107340000|2024-08-08 08:55:40|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723107350000|2024-08-08 08:55:50|6767.3|6752.3|6767.1|6752.1|6767.3|6752.3|6767.1|6752.1|0
1723107360000|2024-08-08 08:56:00|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723107400000|2024-08-08 08:56:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1723107420000|2024-08-08 08:57:00|6768.2|6753.2|6768|6753|6768.2|6753.2|6768|6753|4
1723107430000|2024-08-08 08:57:10|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723107500000|2024-08-08 08:58:20|6768.8|6753.8|6768.2|6753.2|6768.8|6753.8|6768.2|6753.2|0
1723107510000|2024-08-08 08:58:30|6768.5|6753.5|6769.5|6754.5|6769.5|6754.5|6768.5|6753.5|2
1723107540000|2024-08-08 08:59:00|6769.9|6754.9|6769.2|6754.2|6769.9|6754.9|6769.2|6754.2|1
1723107600000|2024-08-08 09:00:00|6769.6|6754.6|6769.5|6754.5|6769.9|6754.9|6769.5|6754.5|0
1723107630000|2024-08-08 09:00:30|6769.2|6754.2|6768.7|6753.7|6769.2|6754.2|6768.7|6753.7|0
1723107640000|2024-08-08 09:00:40|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723107660000|2024-08-08 09:01:00|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|3
1723107670000|2024-08-08 09:01:10|6769.6|6754.6|6769.7|6754.7|6770.2|6755.2|6769.6|6754.6|0
1723107680000|2024-08-08 09:01:20|6768.9|6753.9|6768.6|6753.6|6768.9|6753.9|6768.6|6753.6|0
1723107690000|2024-08-08 09:01:30|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1723107700000|2024-08-08 09:01:40|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|2
1723107740000|2024-08-08 09:02:20|6769.9|6754.9|6769.7|6754.7|6769.9|6754.9|6769.7|6754.7|0
1723107750000|2024-08-08 09:02:30|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1723107770000|2024-08-08 09:02:50|6770.2|6755.2|6769.7|6754.7|6770.2|6755.2|6769.7|6754.7|0
1723107780000|2024-08-08 09:03:00|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1723107790000|2024-08-08 09:03:10|6769.9|6754.9|6769.6|6754.6|6769.9|6754.9|6769.6|6754.6|0
1723107800000|2024-08-08 09:03:20|||||||||3
1723107810000|2024-08-08 09:03:30|6768.9|6753.9|6767.1|6752.1|6768.9|6753.9|6767.1|6752.1|3
1723107830000|2024-08-08 09:03:50|||||||||1
1723107850000|2024-08-08 09:04:10|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|2
1723107870000|2024-08-08 09:04:30|6767.2|6752.2|6767.5|6752.5|6767.5|6752.5|6767.2|6752.2|0
1723107910000|2024-08-08 09:05:10|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1723107960000|2024-08-08 09:06:00|6767.8|6752.8|6767.7|6752.7|6767.8|6752.8|6767.7|6752.7|2
1723107970000|2024-08-08 09:06:10|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1723107990000|2024-08-08 09:06:30|||||||||1
1723108010000|2024-08-08 09:06:50|6769|6754|6770|6755|6770|6755|6769|6754|1
1723108020000|2024-08-08 09:07:00|6771|6756|6771|6756|6771|6756|6771|6756|0
1723108030000|2024-08-08 09:07:10|6770.7|6755.7|6771.9|6756.9|6771.9|6756.9|6770.7|6755.7|1
1723108040000|2024-08-08 09:07:20|6769.8|6754.8|6769.2|6754.2|6769.8|6754.8|6769.2|6754.2|4
1723108060000|2024-08-08 09:07:40|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723108070000|2024-08-08 09:07:50|6769.8|6754.8|6769.7|6754.7|6769.8|6754.8|6769.7|6754.7|0
1723108200000|2024-08-08 09:10:00|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1723108240000|2024-08-08 09:10:40|||||||||1
1723108260000|2024-08-08 09:11:00|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723108280000|2024-08-08 09:11:20|6768.8|6753.8|6768.7|6753.7|6768.8|6753.8|6768.7|6753.7|4
1723108290000|2024-08-08 09:11:30|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723108450000|2024-08-08 09:14:10|||||||||1
1723108470000|2024-08-08 09:14:30|6767.7|6752.7|6768.5|6753.5|6768.5|6753.5|6767.4|6752.4|1
1723108480000|2024-08-08 09:14:40|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|0
1723108490000|2024-08-08 09:14:50|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723108590000|2024-08-08 09:16:30|6768|6753|6768.4|6753.4|6768.4|6753.4|6767.9|6752.9|0
1723108630000|2024-08-08 09:17:10|6768|6753|6768.2|6753.2|6768.4|6753.4|6767.9|6752.9|0
1723108650000|2024-08-08 09:17:30|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|0
1723108670000|2024-08-08 09:17:50|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723108700000|2024-08-08 09:18:20|6768.7|6753.7|6768.4|6753.4|6768.7|6753.7|6768.4|6753.4|0
1723108710000|2024-08-08 09:18:30|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1723108820000|2024-08-08 09:20:20|6769.7|6754.7|6771.7|6756.7|6771.7|6756.7|6769.7|6754.7|3
1723108830000|2024-08-08 09:20:30|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1723108870000|2024-08-08 09:21:10|6771.5|6756.5|6770.9|6755.9|6771.5|6756.5|6770.9|6755.9|1
1723108910000|2024-08-08 09:21:50|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|3
1723108930000|2024-08-08 09:22:10|6769.4|6754.4|6769.4|6754.4|6769.6|6754.6|6769.4|6754.4|0
1723108940000|2024-08-08 09:22:20|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1723108960000|2024-08-08 09:22:40|6769.4|6754.4|6770.4|6755.4|6770.4|6755.4|6769.4|6754.4|1
1723109010000|2024-08-08 09:23:30|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|1
1723109020000|2024-08-08 09:23:40|6773.2|6758.2|6773.7|6758.7|6774.1|6759.1|6773.2|6758.2|1
1723109070000|2024-08-08 09:24:30|||||||||2
1723109200000|2024-08-08 09:26:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723109230000|2024-08-08 09:27:10|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1723109250000|2024-08-08 09:27:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723109260000|2024-08-08 09:27:40|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1723109340000|2024-08-08 09:29:00|6771.9|6756.9|6771.9|6756.9|6772.2|6757.2|6771.9|6756.9|2
1723109410000|2024-08-08 09:30:10|6772|6757|6772.5|6757.5|6772.5|6757.5|6772|6757|1
1723109470000|2024-08-08 09:31:10|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1723109620000|2024-08-08 09:33:40|6776.1|6761.1|6778.1|6763.1|6778.1|6763.1|6776.1|6761.1|11
1723109630000|2024-08-08 09:33:50|6778.2|6763.2|6779.6|6764.6|6779.6|6764.6|6778.2|6763.2|1
1723109650000|2024-08-08 09:34:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|5
1723109680000|2024-08-08 09:34:40|6782.3|6767.3|6782.6|6767.6|6782.6|6767.6|6782.3|6767.3|3
1723109740000|2024-08-08 09:35:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1723109760000|2024-08-08 09:36:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723109770000|2024-08-08 09:36:10|||||||||1
1723109810000|2024-08-08 09:36:50|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|3
1723109820000|2024-08-08 09:37:00|6778.2|6763.2|6780.2|6765.2|6780.2|6765.2|6778.2|6763.2|0
1723109870000|2024-08-08 09:37:50|6779.9|6764.9|6779.6|6764.6|6779.9|6764.9|6779.6|6764.6|0
1723109930000|2024-08-08 09:38:50|6779.1|6764.1|6776.1|6761.1|6779.1|6764.1|6775.6|6760.6|1
1723109940000|2024-08-08 09:39:00|6776.2|6761.2|6775.9|6760.9|6776.7|6761.7|6775.9|6760.9|0
1723109950000|2024-08-08 09:39:10|6775.5|6760.5|6776.7|6761.7|6776.7|6761.7|6775.5|6760.5|2
1723109970000|2024-08-08 09:39:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723109980000|2024-08-08 09:39:40|6777.9|6762.9|6778.4|6763.4|6778.4|6763.4|6777.9|6762.9|0
1723110030000|2024-08-08 09:40:30|6779.1|6764.1|6779.2|6764.2|6779.2|6764.2|6779.1|6764.1|0
1723110060000|2024-08-08 09:41:00|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1723110190000|2024-08-08 09:43:10|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723110240000|2024-08-08 09:44:00|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723110250000|2024-08-08 09:44:10|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1723110270000|2024-08-08 09:44:30|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723110290000|2024-08-08 09:44:50|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.4|6764.4|13
1723110300000|2024-08-08 09:45:00|6780.1|6765.1|6780.2|6765.2|6780.2|6765.2|6780.1|6765.1|0
1723110420000|2024-08-08 09:47:00|6781.1|6766.1|6781.1|6766.1|6781.8|6766.8|6781.1|6766.1|0
1723110430000|2024-08-08 09:47:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723110440000|2024-08-08 09:47:20|6781.6|6766.6|6782.2|6767.2|6782.2|6767.2|6781.6|6766.6|0
1723110450000|2024-08-08 09:47:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723110550000|2024-08-08 09:49:10|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723110570000|2024-08-08 09:49:30|6779.1|6764.1|6779.6|6764.6|6779.6|6764.6|6779.1|6764.1|4
1723110580000|2024-08-08 09:49:40|6777.6|6762.6|6771.9|6756.9|6777.6|6762.6|6771.9|6756.9|10
1723110590000|2024-08-08 09:49:50|6772.7|6757.7|6771|6756|6772.7|6757.7|6771|6756|0
1723110600000|2024-08-08 09:50:00|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1723110620000|2024-08-08 09:50:20|6771.6|6756.6|6771.4|6756.4|6771.6|6756.6|6771.4|6756.4|0
1723110630000|2024-08-08 09:50:30|6771|6756|6770.9|6755.9|6771|6756|6770.9|6755.9|0
1723110640000|2024-08-08 09:50:40|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1723110650000|2024-08-08 09:50:50|6770.2|6755.2|6769.1|6754.1|6770.2|6755.2|6769.1|6754.1|10
1723110660000|2024-08-08 09:51:00|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1723110670000|2024-08-08 09:51:10|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|1
1723110690000|2024-08-08 09:51:30|||||||||1
1723110710000|2024-08-08 09:51:50|6767.9|6752.9|6767.7|6752.7|6767.9|6752.9|6767.7|6752.7|8
1723110720000|2024-08-08 09:52:00|||||||||3
1723110730000|2024-08-08 09:52:10|||||||||2
1723110740000|2024-08-08 09:52:20|6767|6752|6765.4|6750.4|6767|6752|6765.2|6750.2|2
1723110760000|2024-08-08 09:52:40|6766.4|6751.4|6766.7|6751.7|6766.7|6751.7|6765.9|6750.9|4
1723110830000|2024-08-08 09:53:50|6766.6|6751.6|6766|6751|6766.6|6751.6|6765.9|6750.9|18
1723110840000|2024-08-08 09:54:00|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1723110860000|2024-08-08 09:54:20|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1723110870000|2024-08-08 09:54:30|6766.7|6751.7|6766.4|6751.4|6766.7|6751.7|6766.4|6751.4|0
1723110890000|2024-08-08 09:54:50|6765.9|6750.9|6765.7|6750.7|6765.9|6750.9|6765.7|6750.7|1
1723110950000|2024-08-08 09:55:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|1
1723110960000|2024-08-08 09:56:00|6764.7|6749.7|6763.7|6748.7|6764.7|6749.7|6761.5|6746.5|2
1723110970000|2024-08-08 09:56:10|6764.1|6749.1|6763.4|6748.4|6764.4|6749.4|6762.9|6747.9|1
1723110980000|2024-08-08 09:56:20|6762.9|6747.9|6763.4|6748.4|6763.4|6748.4|6762.9|6747.9|0
1723110990000|2024-08-08 09:56:30|6763|6748|6762.2|6747.2|6763|6748|6762.2|6747.2|0
1723111000000|2024-08-08 09:56:40|6762.5|6747.5|6762.7|6747.7|6762.7|6747.7|6762.5|6747.5|0
1723111030000|2024-08-08 09:57:10|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723111050000|2024-08-08 09:57:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1723111120000|2024-08-08 09:58:40|6768.8|6753.8|6766.7|6751.7|6769.2|6754.2|6766.7|6751.7|8
1723111150000|2024-08-08 09:59:10|6767.2|6752.2|6766.4|6751.4|6767.2|6752.2|6766.4|6751.4|4
1723111190000|2024-08-08 09:59:50|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723111200000|2024-08-08 10:00:00|6769.1|6754.1|6774.4|6759.4|6775.1|6760.1|6769.1|6754.1|13
1723111210000|2024-08-08 10:00:10|6774.3|6759.3|6772.6|6757.6|6774.3|6759.3|6771.9|6756.9|1
1723111220000|2024-08-08 10:00:20|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723111240000|2024-08-08 10:00:40|6772.4|6757.4|6772.2|6757.2|6772.6|6757.6|6772.2|6757.2|0
1723111260000|2024-08-08 10:01:00|6772.6|6757.6|6772.2|6757.2|6772.6|6757.6|6772.2|6757.2|0
1723111300000|2024-08-08 10:01:40|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1723111330000|2024-08-08 10:02:10|6770.9|6755.9|6769.6|6754.6|6770.9|6755.9|6769.6|6754.6|1
1723111340000|2024-08-08 10:02:20|6769.3|6754.3|6766.2|6751.2|6769.3|6754.3|6766.2|6751.2|1
1723111370000|2024-08-08 10:02:50|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1723111420000|2024-08-08 10:03:40|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|1
1723111440000|2024-08-08 10:04:00|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1723111460000|2024-08-08 10:04:20|6767.2|6752.2|6766.9|6751.9|6767.2|6752.2|6766.9|6751.9|0
1723111480000|2024-08-08 10:04:40|6767.1|6752.1|6766.9|6751.9|6767.2|6752.2|6766.9|6751.9|0
1723111500000|2024-08-08 10:05:00|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1723111540000|2024-08-08 10:05:40|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|1
1723111710000|2024-08-08 10:08:30|6768.4|6753.4|6768.1|6753.1|6768.4|6753.4|6768.1|6753.1|0
1723111720000|2024-08-08 10:08:40|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1723111790000|2024-08-08 10:09:50|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|1
1723111800000|2024-08-08 10:10:00|6765.6|6750.6|6764.6|6749.6|6765.6|6750.6|6764.6|6749.6|0
1723111840000|2024-08-08 10:10:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1723111850000|2024-08-08 10:10:50|6766.2|6751.2|6767.1|6752.1|6767.1|6752.1|6766.2|6751.2|1
1723111900000|2024-08-08 10:11:40|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723111920000|2024-08-08 10:12:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723111950000|2024-08-08 10:12:30|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723111960000|2024-08-08 10:12:40|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723112140000|2024-08-08 10:15:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723112150000|2024-08-08 10:15:50|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723112260000|2024-08-08 10:17:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|1
1723112270000|2024-08-08 10:17:50|6771|6756|6772.6|6757.6|6772.6|6757.6|6771|6756|8
1723112280000|2024-08-08 10:18:00|6772.8|6757.8|6772.9|6757.9|6772.9|6757.9|6772.8|6757.8|1
1723112300000|2024-08-08 10:18:20|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1723112350000|2024-08-08 10:19:10|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1723112410000|2024-08-08 10:20:10|6772.9|6757.9|6771.7|6756.7|6772.9|6757.9|6771.7|6756.7|2
1723112440000|2024-08-08 10:20:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723112450000|2024-08-08 10:20:50|6771.7|6756.7|6772.1|6757.1|6772.1|6757.1|6771.7|6756.7|0
1723112460000|2024-08-08 10:21:00|6771.7|6756.7|6772.2|6757.2|6772.2|6757.2|6771.7|6756.7|0
1723112530000|2024-08-08 10:22:10|6772.3|6757.3|6774.4|6759.4|6775.1|6760.1|6772.3|6757.3|4
1723112540000|2024-08-08 10:22:20|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723112550000|2024-08-08 10:22:30|6772.9|6757.9|6771.1|6756.1|6772.9|6757.9|6771.1|6756.1|1
1723112560000|2024-08-08 10:22:40|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1723112580000|2024-08-08 10:23:00|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.6|6756.6|1
1723112590000|2024-08-08 10:23:10|6771.8|6756.8|6771.4|6756.4|6772.1|6757.1|6771.4|6756.4|0
1723112610000|2024-08-08 10:23:30|6771.9|6756.9|6772.1|6757.1|6772.1|6757.1|6771.6|6756.6|0
1723112620000|2024-08-08 10:23:40|6771.8|6756.8|6774.1|6759.1|6774.1|6759.1|6771.8|6756.8|4
1723112630000|2024-08-08 10:23:50|6775.1|6760.1|6775.9|6760.9|6775.9|6760.9|6775.1|6760.1|3
1723112640000|2024-08-08 10:24:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1723112650000|2024-08-08 10:24:10|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1723112670000|2024-08-08 10:24:30|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|5
1723112680000|2024-08-08 10:24:40|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1723112740000|2024-08-08 10:25:40|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723112760000|2024-08-08 10:26:00|6776.6|6761.6|6776.9|6761.9|6777.1|6762.1|6775.9|6760.9|7
1723112770000|2024-08-08 10:26:10|6776.8|6761.8|6777.3|6762.3|6777.4|6762.4|6776.8|6761.8|1
1723112780000|2024-08-08 10:26:20|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1723112790000|2024-08-08 10:26:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1723112800000|2024-08-08 10:26:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1723112820000|2024-08-08 10:27:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723112840000|2024-08-08 10:27:20|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1723112860000|2024-08-08 10:27:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723112910000|2024-08-08 10:28:30|6777|6762|6777|6762|6777|6762|6777|6762|0
1723112950000|2024-08-08 10:29:10|6776.6|6761.6|6776.5|6761.5|6776.6|6761.6|6776.5|6761.5|0
1723112980000|2024-08-08 10:29:40|6777|6762|6777|6762|6777|6762|6777|6762|0
1723113000000|2024-08-08 10:30:00|6776.6|6761.6|6777|6762|6777|6762|6776.5|6761.5|0
1723113020000|2024-08-08 10:30:20|6774.5|6759.5|6774.3|6759.3|6774.5|6759.5|6774.3|6759.3|4
1723113030000|2024-08-08 10:30:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1723113050000|2024-08-08 10:30:50|6775|6760|6775|6760|6775|6760|6775|6760|0
1723113060000|2024-08-08 10:31:00|||||||||1
1723113310000|2024-08-08 10:35:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723113330000|2024-08-08 10:35:30|6775|6760|6775|6760|6775|6760|6775|6760|0
1723113340000|2024-08-08 10:35:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723113390000|2024-08-08 10:36:30|6774.5|6759.5|6774.8|6759.8|6774.8|6759.8|6774.5|6759.5|0
1723113400000|2024-08-08 10:36:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1723113420000|2024-08-08 10:37:00|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723113430000|2024-08-08 10:37:10|6775.3|6760.3|6777.5|6762.5|6777.5|6762.5|6775.3|6760.3|4
1723113450000|2024-08-08 10:37:30|6773.8|6758.8|6774|6759|6775.3|6760.3|6773.8|6758.8|5
1723113470000|2024-08-08 10:37:50|6774.3|6759.3|6775.5|6760.5|6775.5|6760.5|6774.3|6759.3|0
1723113500000|2024-08-08 10:38:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1723113580000|2024-08-08 10:39:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1723113590000|2024-08-08 10:39:50|6774.3|6759.3|6774.1|6759.1|6774.3|6759.3|6774.1|6759.1|0
1723113600000|2024-08-08 10:40:00|6774.3|6759.3|6775|6760|6775|6760|6774.3|6759.3|0
1723113610000|2024-08-08 10:40:10|6775.5|6760.5|6774.3|6759.3|6775.5|6760.5|6774.3|6759.3|3
1723113620000|2024-08-08 10:40:20|6775|6760|6775|6760|6775|6760|6775|6760|0
1723113660000|2024-08-08 10:41:00|6776.3|6761.3|6775.3|6760.3|6776.3|6761.3|6775.3|6760.3|1
1723113700000|2024-08-08 10:41:40|6774.7|6759.7|6774.3|6759.3|6775.3|6760.3|6774.3|6759.3|1
1723113710000|2024-08-08 10:41:50|6774.8|6759.8|6774.5|6759.5|6775|6760|6774.5|6759.5|0
1723113720000|2024-08-08 10:42:00|6774.3|6759.3|6775.6|6760.6|6775.6|6760.6|6774.3|6759.3|1
1723113730000|2024-08-08 10:42:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1723113740000|2024-08-08 10:42:20|6775|6760|6774.8|6759.8|6775|6760|6774.7|6759.7|0
1723113780000|2024-08-08 10:43:00|6775.5|6760.5|6774.8|6759.8|6775.5|6760.5|6774.8|6759.8|0
1723113790000|2024-08-08 10:43:10|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1723113830000|2024-08-08 10:43:50|6774.5|6759.5|6774.3|6759.3|6774.5|6759.5|6774.3|6759.3|0
1723113840000|2024-08-08 10:44:00|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1723113850000|2024-08-08 10:44:10|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1723113880000|2024-08-08 10:44:40|6774|6759|6774|6759|6774|6759|6774|6759|0
1723113900000|2024-08-08 10:45:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723113910000|2024-08-08 10:45:10|6773.8|6758.8|6774|6759|6774|6759|6773.8|6758.8|0
1723113920000|2024-08-08 10:45:20|6774.5|6759.5|6774.6|6759.6|6774.6|6759.6|6774.1|6759.1|1
1723113930000|2024-08-08 10:45:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1723113950000|2024-08-08 10:45:50|6775.2|6760.2|6775.6|6760.6|6775.6|6760.6|6775.2|6760.2|2
1723113960000|2024-08-08 10:46:00|6774.3|6759.3|6774.6|6759.6|6775.1|6760.1|6774.3|6759.3|0
1723114010000|2024-08-08 10:46:50|6775.3|6760.3|6774.3|6759.3|6775.3|6760.3|6774.3|6759.3|0
1723114020000|2024-08-08 10:47:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723114040000|2024-08-08 10:47:20|6775|6760|6774.5|6759.5|6775.1|6760.1|6774.5|6759.5|0
1723114050000|2024-08-08 10:47:30|6775.1|6760.1|6774.5|6759.5|6775.1|6760.1|6774.5|6759.5|0
1723114060000|2024-08-08 10:47:40|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723114070000|2024-08-08 10:47:50|6775|6760|6774.8|6759.8|6775.1|6760.1|6774.3|6759.3|0
1723114080000|2024-08-08 10:48:00|6774.6|6759.6|6775.1|6760.1|6775.1|6760.1|6774.3|6759.3|0
1723114090000|2024-08-08 10:48:10|6774.8|6759.8|6774.6|6759.6|6775.1|6760.1|6774.3|6759.3|0
1723114180000|2024-08-08 10:49:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1723114200000|2024-08-08 10:50:00|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1723114220000|2024-08-08 10:50:20|6774|6759|6775|6760|6775.5|6760.5|6774|6759|2
1723114230000|2024-08-08 10:50:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1723114240000|2024-08-08 10:50:40|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723114290000|2024-08-08 10:51:30|6775.1|6760.1|6775|6760|6775.1|6760.1|6774.8|6759.8|0
1723114300000|2024-08-08 10:51:40|6774.8|6759.8|6775|6760|6775.1|6760.1|6774.6|6759.6|0
1723114310000|2024-08-08 10:51:50|6774.8|6759.8|6774.6|6759.6|6775.1|6760.1|6774.6|6759.6|0
1723114330000|2024-08-08 10:52:10|6775|6760|6774.8|6759.8|6775.1|6760.1|6774.6|6759.6|0
1723114360000|2024-08-08 10:52:40|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|3
1723114380000|2024-08-08 10:53:00|6775|6760|6775.6|6760.6|6775.6|6760.6|6775|6760|0
1723114480000|2024-08-08 10:54:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1723114490000|2024-08-08 10:54:50|6776.6|6761.6|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|0
1723114500000|2024-08-08 10:55:00|6776.6|6761.6|6775.3|6760.3|6776.6|6761.6|6775.3|6760.3|4
1723114510000|2024-08-08 10:55:10|6775.6|6760.6|6775.3|6760.3|6775.6|6760.6|6775.3|6760.3|1
1723114520000|2024-08-08 10:55:20|6775.6|6760.6|6777.5|6762.5|6777.5|6762.5|6775.6|6760.6|2
1723114530000|2024-08-08 10:55:30|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1723114540000|2024-08-08 10:55:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1723114550000|2024-08-08 10:55:50|6776.1|6761.1|6776.5|6761.5|6776.5|6761.5|6776.1|6761.1|2
1723114560000|2024-08-08 10:56:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1723114570000|2024-08-08 10:56:10|6776.3|6761.3|6775.9|6760.9|6776.6|6761.6|6775.9|6760.9|0
1723114580000|2024-08-08 10:56:20|6775.3|6760.3|6777.6|6762.6|6778|6763|6775.1|6760.1|7
1723114590000|2024-08-08 10:56:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6777.6|6762.6|0
1723114600000|2024-08-08 10:56:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1723114610000|2024-08-08 10:56:50|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6780.8|6765.8|1
1723114620000|2024-08-08 10:57:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723114630000|2024-08-08 10:57:10|6781|6766|6780.8|6765.8|6781|6766|6780.8|6765.8|0
1723114650000|2024-08-08 10:57:30|6780.7|6765.7|6780.8|6765.8|6781.3|6766.3|6780.7|6765.7|0
1723114660000|2024-08-08 10:57:40|6781.3|6766.3|6781|6766|6781.3|6766.3|6780.8|6765.8|0
1723114670000|2024-08-08 10:57:50|6781.3|6766.3|6780.8|6765.8|6781.3|6766.3|6780.8|6765.8|0
1723114690000|2024-08-08 10:58:10|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1723114700000|2024-08-08 10:58:20|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723114730000|2024-08-08 10:58:50|6779.8|6764.8|6779.3|6764.3|6779.8|6764.8|6779.3|6764.3|0
1723114740000|2024-08-08 10:59:00|6779|6764|6778.5|6763.5|6779|6764|6778.3|6763.3|3
1723114750000|2024-08-08 10:59:10|6778.7|6763.7|6778.3|6763.3|6778.8|6763.8|6778.3|6763.3|0
1723114770000|2024-08-08 10:59:30|6778.5|6763.5|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|0
1723114780000|2024-08-08 10:59:40|6778.5|6763.5|6778|6763|6778.5|6763.5|6778|6763|0
1723114810000|2024-08-08 11:00:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1723114830000|2024-08-08 11:00:30|6777.1|6762.1|6777.3|6762.3|6777.3|6762.3|6776.8|6761.8|0
1723114850000|2024-08-08 11:00:50|6780.3|6765.3|6781|6766|6781.7|6766.7|6780.3|6765.3|5
1723114860000|2024-08-08 11:01:00|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723114960000|2024-08-08 11:02:40|6781.3|6766.3|6781.7|6766.7|6781.7|6766.7|6781.3|6766.3|0
1723114980000|2024-08-08 11:03:00|6782|6767|6782|6767|6782|6767|6782|6767|0
1723115000000|2024-08-08 11:03:20|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1723115010000|2024-08-08 11:03:30|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723115090000|2024-08-08 11:04:50|6782.1|6767.1|6782.5|6767.5|6782.5|6767.5|6782.1|6767.1|0
1723115140000|2024-08-08 11:05:40|6782.6|6767.6|6784.3|6769.3|6784.3|6769.3|6782.6|6767.6|2
1723115170000|2024-08-08 11:06:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1723115220000|2024-08-08 11:07:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723115300000|2024-08-08 11:08:20|6784|6769|6783.5|6768.5|6784|6769|6783.1|6768.1|0
1723115360000|2024-08-08 11:09:20|6784|6769|6784|6769|6784|6769|6784|6769|0
1723115370000|2024-08-08 11:09:30|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723115380000|2024-08-08 11:09:40|6784|6769|6784|6769|6784|6769|6784|6769|0
1723115400000|2024-08-08 11:10:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723115430000|2024-08-08 11:10:30|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723115450000|2024-08-08 11:10:50|6784|6769|6783.6|6768.6|6784|6769|6783.6|6768.6|0
1723115460000|2024-08-08 11:11:00|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|0
1723115500000|2024-08-08 11:11:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1723115530000|2024-08-08 11:12:10|6782.7|6767.7|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|0
1723115580000|2024-08-08 11:13:00|6782.7|6767.7|6782.8|6767.8|6782.8|6767.8|6782.7|6767.7|0
1723115590000|2024-08-08 11:13:10|6782.5|6767.5|6781.7|6766.7|6782.5|6767.5|6781.3|6766.3|0
1723115600000|2024-08-08 11:13:20|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723115660000|2024-08-08 11:14:20|6781.8|6766.8|6781.5|6766.5|6781.8|6766.8|6781.5|6766.5|1
1723115670000|2024-08-08 11:14:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723115790000|2024-08-08 11:16:30|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723115830000|2024-08-08 11:17:10|||||||||1
1723115840000|2024-08-08 11:17:20|6782.2|6767.2|6781.8|6766.8|6782.2|6767.2|6781.5|6766.5|2
1723115850000|2024-08-08 11:17:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|1
1723115860000|2024-08-08 11:17:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723115950000|2024-08-08 11:19:10|6783|6768|6782.3|6767.3|6783|6768|6782.3|6767.3|1
1723115960000|2024-08-08 11:19:20|6782.8|6767.8|6782.5|6767.5|6782.8|6767.8|6782.5|6767.5|0
1723115970000|2024-08-08 11:19:30|6782.1|6767.1|6782|6767|6782.1|6767.1|6782|6767|0
1723115980000|2024-08-08 11:19:40|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1723116000000|2024-08-08 11:20:00|6782|6767|6782.8|6767.8|6782.8|6767.8|6782|6767|1
1723116010000|2024-08-08 11:20:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1723116040000|2024-08-08 11:20:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1723116120000|2024-08-08 11:22:00|6782.5|6767.5|6782.6|6767.6|6783|6768|6782.3|6767.3|3
1723116210000|2024-08-08 11:23:30|6783|6768|6783|6768|6783.3|6768.3|6783|6768|0
1723116230000|2024-08-08 11:23:50|||||||||2
1723116340000|2024-08-08 11:25:40|6782.6|6767.6|6782|6767|6782.6|6767.6|6782|6767|3
1723116420000|2024-08-08 11:27:00|6781.8|6766.8|6781|6766|6781.8|6766.8|6781|6766|1
1723116490000|2024-08-08 11:28:10|6783|6768|6783|6768|6783|6768|6783|6768|4
1723116660000|2024-08-08 11:31:00|||||||||6
1723116690000|2024-08-08 11:31:30|6783.7|6768.7|6784.3|6769.3|6784.3|6769.3|6783.7|6768.7|0
1723116720000|2024-08-08 11:32:00|6784|6769|6783|6768|6784|6769|6783|6768|1
1723116730000|2024-08-08 11:32:10|6782.8|6767.8|6782|6767|6782.8|6767.8|6782|6767|0
1723116750000|2024-08-08 11:32:30|6781.3|6766.3|6783.3|6768.3|6783.3|6768.3|6781.3|6766.3|1
1723116760000|2024-08-08 11:32:40|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6783.7|6768.7|0
1723116810000|2024-08-08 11:33:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1723116970000|2024-08-08 11:36:10|6783.3|6768.3|6783|6768|6783.3|6768.3|6783|6768|0
1723116990000|2024-08-08 11:36:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|2
1723117070000|2024-08-08 11:37:50|6781.8|6766.8|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|2
1723117120000|2024-08-08 11:38:40|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723117130000|2024-08-08 11:38:50|||||||||3
1723117140000|2024-08-08 11:39:00|6781|6766|6781|6766|6781|6766|6781|6766|1
1723117180000|2024-08-08 11:39:40|6776.7|6761.7|6778.2|6763.2|6778.7|6763.7|6776.7|6761.7|24
1723117210000|2024-08-08 11:40:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|1
1723117220000|2024-08-08 11:40:20|6778.2|6763.2|6777.7|6762.7|6778.2|6763.2|6776.7|6761.7|1
1723117230000|2024-08-08 11:40:30|6777.2|6762.2|6776|6761|6777.2|6762.2|6775.7|6760.7|1
1723117240000|2024-08-08 11:40:40|6776.5|6761.5|6777.2|6762.2|6777.2|6762.2|6776.5|6761.5|0
1723117250000|2024-08-08 11:40:50|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723117270000|2024-08-08 11:41:10|6778.2|6763.2|6777.7|6762.7|6778.2|6763.2|6777.7|6762.7|1
1723117280000|2024-08-08 11:41:20|6778.4|6763.4|6778.5|6763.5|6779|6764|6778.4|6763.4|0
1723117290000|2024-08-08 11:41:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1723117300000|2024-08-08 11:41:40|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|0
1723117310000|2024-08-08 11:41:50|6778.7|6763.7|6778.5|6763.5|6778.9|6763.9|6778.5|6763.5|0
1723117320000|2024-08-08 11:42:00|6778.9|6763.9|6779.2|6764.2|6779.4|6764.4|6778.9|6763.9|0
1723117330000|2024-08-08 11:42:10|6779.4|6764.4|6779.5|6764.5|6780|6765|6779.4|6764.4|0
1723117340000|2024-08-08 11:42:20|6779.9|6764.9|6779.5|6764.5|6780|6765|6779.5|6764.5|0
1723117370000|2024-08-08 11:42:50|6779.2|6764.2|6778.5|6763.5|6779.2|6764.2|6778.5|6763.5|0
1723117380000|2024-08-08 11:43:00|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|0
1723117500000|2024-08-08 11:45:00|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|0
1723117530000|2024-08-08 11:45:30|6779|6764|6779|6764|6779|6764|6779|6764|2
1723117620000|2024-08-08 11:47:00|6778.7|6763.7|6778.5|6763.5|6778.7|6763.7|6778.5|6763.5|0
1723117640000|2024-08-08 11:47:20|||||||||2
1723117650000|2024-08-08 11:47:30|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1723117670000|2024-08-08 11:47:50|6778|6763|6778|6763|6778|6763|6778|6763|0
1723117680000|2024-08-08 11:48:00|||||||||1
1723117690000|2024-08-08 11:48:10|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1723117710000|2024-08-08 11:48:30|6778|6763|6778|6763|6778|6763|6778|6763|0
1723117920000|2024-08-08 11:52:00|6780.4|6765.4|6783.9|6768.9|6783.9|6768.9|6780.4|6765.4|7
1723117930000|2024-08-08 11:52:10|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1723117940000|2024-08-08 11:52:20|6784.7|6769.7|6783|6768|6785.7|6770.7|6783|6768|2
1723117990000|2024-08-08 11:53:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1723118030000|2024-08-08 11:53:50|6786.1|6771.1|6785.7|6770.7|6786.1|6771.1|6785.7|6770.7|5
1723118040000|2024-08-08 11:54:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723118050000|2024-08-08 11:54:10|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1723118090000|2024-08-08 11:54:50|6782.4|6767.4|6783.1|6768.1|6783.1|6768.1|6782.4|6767.4|11
1723118100000|2024-08-08 11:55:00|6783.7|6768.7|6784.4|6769.4|6784.4|6769.4|6783.7|6768.7|1
1723118110000|2024-08-08 11:55:10|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1723118130000|2024-08-08 11:55:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1723118140000|2024-08-08 11:55:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.4|6768.4|0
1723118170000|2024-08-08 11:56:10|6783|6768|6783|6768|6783|6768|6783|6768|0
1723118220000|2024-08-08 11:57:00|6782.3|6767.3|6781|6766|6782.3|6767.3|6781|6766|0
1723118230000|2024-08-08 11:57:10|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1723118240000|2024-08-08 11:57:20|6780.5|6765.5|6780.4|6765.4|6780.5|6765.5|6780.4|6765.4|0
1723118390000|2024-08-08 11:59:50|6780|6765|6779.9|6764.9|6780|6765|6779.9|6764.9|0
1723118400000|2024-08-08 12:00:00|6780.9|6765.9|6779.4|6764.4|6780.9|6765.9|6779.4|6764.4|4
1723118410000|2024-08-08 12:00:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723118430000|2024-08-08 12:00:30|6778.5|6763.5|6777.9|6762.9|6778.5|6763.5|6777.9|6762.9|1
1723118450000|2024-08-08 12:00:50|6778.4|6763.4|6778.9|6763.9|6779.6|6764.6|6778.4|6763.4|7
1723118460000|2024-08-08 12:01:00|6777.2|6762.2|6774.9|6759.9|6777.9|6762.9|6774.9|6759.9|9
1723118470000|2024-08-08 12:01:10|6774.5|6759.5|6772|6757|6774.5|6759.5|6771.7|6756.7|20
1723118480000|2024-08-08 12:01:20|6771.8|6756.8|6772.8|6757.8|6772.8|6757.8|6770.8|6755.8|10
1723118490000|2024-08-08 12:01:30|6772.7|6757.7|6774.5|6759.5|6774.9|6759.9|6772.7|6757.7|1
1723118500000|2024-08-08 12:01:40|6774.2|6759.2|6774|6759|6774.2|6759.2|6774|6759|1
1723118510000|2024-08-08 12:01:50|6772|6757|6773|6758|6773|6758|6772|6757|3
1723118520000|2024-08-08 12:02:00|6774.2|6759.2|6775|6760|6775|6760|6774|6759|4
1723118530000|2024-08-08 12:02:10|6775.4|6760.4|6774.2|6759.2|6775.4|6760.4|6774.2|6759.2|1
1723118540000|2024-08-08 12:02:20|6773.7|6758.7|6775.7|6760.7|6775.7|6760.7|6773.2|6758.2|8
1723118550000|2024-08-08 12:02:30|6775|6760|6772.2|6757.2|6775|6760|6772.2|6757.2|4
1723118560000|2024-08-08 12:02:40|6771.8|6756.8|6773.2|6758.2|6773.2|6758.2|6771.7|6756.7|2
1723118570000|2024-08-08 12:02:50|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|1
1723118590000|2024-08-08 12:03:10|6773.2|6758.2|6773.2|6758.2|6774.7|6759.7|6773.2|6758.2|2
1723118600000|2024-08-08 12:03:20|6773.5|6758.5|6775.2|6760.2|6775.2|6760.2|6773.2|6758.2|2
1723118610000|2024-08-08 12:03:30|||||||||1
1723118620000|2024-08-08 12:03:40|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1723118630000|2024-08-08 12:03:50|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|4
1723118640000|2024-08-08 12:04:00|6774.8|6759.8|6773.7|6758.7|6774.8|6759.8|6773.3|6758.3|1
1723118650000|2024-08-08 12:04:10|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|1
1723118660000|2024-08-08 12:04:20|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.3|6758.3|0
1723118710000|2024-08-08 12:05:10|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1723118720000|2024-08-08 12:05:20|6771.3|6756.3|6770.8|6755.8|6771.3|6756.3|6770.5|6755.5|3
1723118730000|2024-08-08 12:05:30|6769.5|6754.5|6769.1|6754.1|6769.5|6754.5|6769.1|6754.1|1
1723118740000|2024-08-08 12:05:40|6768.5|6753.5|6768.8|6753.8|6768.8|6753.8|6768.5|6753.5|0
1723118750000|2024-08-08 12:05:50|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|2
1723118760000|2024-08-08 12:06:00|6767.5|6752.5|6767|6752|6767.5|6752.5|6767|6752|2
1723118770000|2024-08-08 12:06:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|7
1723118790000|2024-08-08 12:06:30|6769.7|6754.7|6769.3|6754.3|6769.7|6754.7|6769|6754|0
1723118800000|2024-08-08 12:06:40|6769|6754|6768.8|6753.8|6769|6754|6768.8|6753.8|0
1723118810000|2024-08-08 12:06:50|6768.5|6753.5|6767.8|6752.8|6768.7|6753.7|6767.8|6752.8|0
1723118820000|2024-08-08 12:07:00|6768.2|6753.2|6768.2|6753.2|6768.7|6753.7|6768.2|6753.2|0
1723118840000|2024-08-08 12:07:20|6767.5|6752.5|6767|6752|6767.5|6752.5|6767|6752|1
1723118850000|2024-08-08 12:07:30|6766.6|6751.6|6766.5|6751.5|6766.6|6751.6|6766.5|6751.5|0
1723118870000|2024-08-08 12:07:50|6767|6752|6767.1|6752.1|6767.1|6752.1|6767|6752|0
1723118880000|2024-08-08 12:08:00|6767.4|6752.4|6764.8|6749.8|6767.8|6752.8|6764.8|6749.8|17
1723118890000|2024-08-08 12:08:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1723118900000|2024-08-08 12:08:20|||||||||1
1723118930000|2024-08-08 12:08:50|6764.8|6749.8|6765.8|6750.8|6767.1|6752.1|6764.8|6749.8|10
1723118940000|2024-08-08 12:09:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723118950000|2024-08-08 12:09:10|6765.8|6750.8|6765.3|6750.3|6765.8|6750.8|6765.3|6750.3|2
1723118960000|2024-08-08 12:09:20|6766|6751|6766.8|6751.8|6766.8|6751.8|6765.3|6750.3|2
1723118980000|2024-08-08 12:09:40|6767.1|6752.1|6767.4|6752.4|6767.4|6752.4|6767.1|6752.1|1
1723118990000|2024-08-08 12:09:50|6768.3|6753.3|6767.9|6752.9|6768.3|6753.3|6767.9|6752.9|1
1723119000000|2024-08-08 12:10:00|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6767.6|6752.6|2
1723119010000|2024-08-08 12:10:10|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723119020000|2024-08-08 12:10:20|6768.9|6753.9|6769.6|6754.6|6769.6|6754.6|6768.9|6753.9|2
1723119030000|2024-08-08 12:10:30|6770|6755|6771.6|6756.6|6771.6|6756.6|6770|6755|3
1723119050000|2024-08-08 12:10:50|6772.6|6757.6|6773.5|6758.5|6773.5|6758.5|6772.6|6757.6|3
1723119060000|2024-08-08 12:11:00|6773.6|6758.6|6774.7|6759.7|6774.7|6759.7|6773.6|6758.6|1
1723119130000|2024-08-08 12:12:10|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|1
1723119170000|2024-08-08 12:12:50|6779.3|6764.3|6780|6765|6780|6765|6779.3|6764.3|1
1723119190000|2024-08-08 12:13:10|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1723119210000|2024-08-08 12:13:30|6780|6765|6780.2|6765.2|6780.2|6765.2|6780|6765|0
1723119240000|2024-08-08 12:14:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|2
1723119250000|2024-08-08 12:14:10|6779.4|6764.4|6780.8|6765.8|6780.8|6765.8|6779.4|6764.4|8
1723119260000|2024-08-08 12:14:20|6781.7|6766.7|6780.9|6765.9|6782.4|6767.4|6780.9|6765.9|2
1723119270000|2024-08-08 12:14:30|6782.6|6767.6|6779.9|6764.9|6783.1|6768.1|6779.9|6764.9|7
1723119300000|2024-08-08 12:15:00|6780.2|6765.2|6779.9|6764.9|6781.2|6766.2|6779.9|6764.9|3
1723119310000|2024-08-08 12:15:10|6779.7|6764.7|6778.7|6763.7|6779.7|6764.7|6778.7|6763.7|1
1723119320000|2024-08-08 12:15:20|6777.9|6762.9|6778.2|6763.2|6778.2|6763.2|6777.9|6762.9|1
1723119360000|2024-08-08 12:16:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723119370000|2024-08-08 12:16:10|6778|6763|6778|6763|6778|6763|6778|6763|2
1723119380000|2024-08-08 12:16:20|6777.7|6762.7|6776.6|6761.6|6777.7|6762.7|6776.6|6761.6|4
1723119390000|2024-08-08 12:16:30|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723119420000|2024-08-08 12:17:00|6775.8|6760.8|6774.3|6759.3|6775.8|6760.8|6774.3|6759.3|2
1723119430000|2024-08-08 12:17:10|6774.7|6759.7|6773.7|6758.7|6774.7|6759.7|6773.7|6758.7|3
1723119440000|2024-08-08 12:17:20|6773.5|6758.5|6773.2|6758.2|6773.5|6758.5|6773.2|6758.2|1
1723119460000|2024-08-08 12:17:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|4
1723119480000|2024-08-08 12:18:00|6774|6759|6774|6759|6774|6759|6774|6759|0
1723119500000|2024-08-08 12:18:20|6775.1|6760.1|6775.4|6760.4|6775.5|6760.5|6775.1|6760.1|4
1723119560000|2024-08-08 12:19:20|6775|6760|6775|6760|6775|6760|6775|6760|0
1723119570000|2024-08-08 12:19:30|6773.5|6758.5|6774|6759|6774|6759|6773.5|6758.5|2
1723119600000|2024-08-08 12:20:00|6774.7|6759.7|6774.4|6759.4|6774.7|6759.7|6774.4|6759.4|4
1723119610000|2024-08-08 12:20:10|6774.7|6759.7|6774.9|6759.9|6774.9|6759.9|6774.7|6759.7|0
1723119620000|2024-08-08 12:20:20|6774.7|6759.7|6775.7|6760.7|6776.2|6761.2|6774.7|6759.7|1
1723119630000|2024-08-08 12:20:30|6775|6760|6773.9|6758.9|6775|6760|6773.9|6758.9|4
1723119640000|2024-08-08 12:20:40|6772.9|6757.9|6772.4|6757.4|6772.9|6757.9|6772.4|6757.4|1
1723119650000|2024-08-08 12:20:50|6771.5|6756.5|6770.5|6755.5|6771.5|6756.5|6770|6755|6
1723119660000|2024-08-08 12:21:00|6770.4|6755.4|6768.9|6753.9|6770.4|6755.4|6768.9|6753.9|2
1723119670000|2024-08-08 12:21:10|6769.5|6754.5|6768.9|6753.9|6769.5|6754.5|6768.9|6753.9|9
1723119680000|2024-08-08 12:21:20|6768.5|6753.5|6767.2|6752.2|6768.5|6753.5|6767.2|6752.2|4
1723119690000|2024-08-08 12:21:30|6767.4|6752.4|6768.2|6753.2|6768.2|6753.2|6767.4|6752.4|6
1723119700000|2024-08-08 12:21:40|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|2
1723119710000|2024-08-08 12:21:50|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|1
1723119720000|2024-08-08 12:22:00|6766.4|6751.4|6766.9|6751.9|6767.1|6752.1|6766.2|6751.2|3
1723119740000|2024-08-08 12:22:20|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1723119750000|2024-08-08 12:22:30|6764.2|6749.2|6762.6|6747.6|6764.2|6749.2|6762.6|6747.6|5
1723119760000|2024-08-08 12:22:40|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|1
1723119770000|2024-08-08 12:22:50|6762.4|6747.4|6764.3|6749.3|6764.3|6749.3|6762.2|6747.2|3
1723119780000|2024-08-08 12:23:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1723119790000|2024-08-08 12:23:10|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723119800000|2024-08-08 12:23:20|6763.9|6748.9|6764.1|6749.1|6764.1|6749.1|6763.9|6748.9|1
1723119830000|2024-08-08 12:23:50|6763.1|6748.1|6761.7|6746.7|6763.1|6748.1|6761.7|6746.7|10
1723119840000|2024-08-08 12:24:00|6762.6|6747.6|6762.1|6747.1|6762.6|6747.6|6762.1|6747.1|6
1723119850000|2024-08-08 12:24:10|6761.7|6746.7|6762.1|6747.1|6762.1|6747.1|6761.2|6746.2|11
1723119860000|2024-08-08 12:24:20|6761.7|6746.7|6761.2|6746.2|6761.7|6746.7|6761.2|6746.2|4
1723119870000|2024-08-08 12:24:30|6762.6|6747.6|6761.1|6746.1|6763.1|6748.1|6761.1|6746.1|20
1723119880000|2024-08-08 12:24:40|6760.7|6745.7|6758.7|6743.7|6760.7|6745.7|6758.7|6743.7|2
1723119890000|2024-08-08 12:24:50|6759.8|6744.8|6764.4|6749.4|6764.4|6749.4|6759.8|6744.8|7
1723119900000|2024-08-08 12:25:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|7
1723119910000|2024-08-08 12:25:10|6764.6|6749.6|6765.8|6750.8|6765.8|6750.8|6764.4|6749.4|1
1723119920000|2024-08-08 12:25:20|6766.1|6751.1|6766.6|6751.6|6766.6|6751.6|6766|6751|3
1723119930000|2024-08-08 12:25:30|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|2
1723119940000|2024-08-08 12:25:40|6765.4|6750.4|6763.1|6748.1|6765.4|6750.4|6763.1|6748.1|1
1723119950000|2024-08-08 12:25:50|6762.8|6747.8|6760.8|6745.8|6762.8|6747.8|6760.8|6745.8|6
1723119960000|2024-08-08 12:26:00|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|1
1723119970000|2024-08-08 12:26:10|6761.6|6746.6|6760.4|6745.4|6761.6|6746.6|6760.4|6745.4|2
1723119980000|2024-08-08 12:26:20|6759.9|6744.9|6759.4|6744.4|6759.9|6744.9|6759.1|6744.1|1
1723119990000|2024-08-08 12:26:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1723120000000|2024-08-08 12:26:40|6759.7|6744.7|6759.4|6744.4|6759.9|6744.9|6759.4|6744.4|1
1723120010000|2024-08-08 12:26:50|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|2
1723120020000|2024-08-08 12:27:00|||||||||1
1723120030000|2024-08-08 12:27:10|6759.2|6744.2|6760.1|6745.1|6760.1|6745.1|6759.2|6744.2|2
1723120040000|2024-08-08 12:27:20|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|2
1723120050000|2024-08-08 12:27:30|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.7|6743.7|3
1723120060000|2024-08-08 12:27:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1723120070000|2024-08-08 12:27:50|6759.2|6744.2|6759.6|6744.6|6759.6|6744.6|6759.2|6744.2|1
1723120080000|2024-08-08 12:28:00|6760.3|6745.3|6763.3|6748.3|6763.3|6748.3|6760.3|6745.3|6
1723120090000|2024-08-08 12:28:10|6763.6|6748.6|6762.9|6747.9|6764.1|6749.1|6762.9|6747.9|4
1723120100000|2024-08-08 12:28:20|6763.3|6748.3|6764.6|6749.6|6765.8|6750.8|6762.9|6747.9|12
1723120110000|2024-08-08 12:28:30|6765.2|6750.2|6766.3|6751.3|6766.4|6751.4|6765.2|6750.2|0
1723120130000|2024-08-08 12:28:50|6766.4|6751.4|6766.1|6751.1|6766.4|6751.4|6766.1|6751.1|1
1723120140000|2024-08-08 12:29:00|6766.2|6751.2|6765.9|6750.9|6766.2|6751.2|6765.9|6750.9|2
1723120150000|2024-08-08 12:29:10|6765.5|6750.5|6766.7|6751.7|6766.7|6751.7|6765.5|6750.5|4
1723120160000|2024-08-08 12:29:20|6767.2|6752.2|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|3
1723120170000|2024-08-08 12:29:30|6766.9|6751.9|6766.5|6751.5|6766.9|6751.9|6766.5|6751.5|2
1723120180000|2024-08-08 12:29:40|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723120190000|2024-08-08 12:29:50|6766|6751|6766|6751|6766|6751|6766|6751|0
1723120200000|2024-08-08 12:30:00|6765.9|6750.9|6767.7|6752.7|6767.7|6752.7|6765.9|6750.9|7
1723120210000|2024-08-08 12:30:10|6768.1|6753.1|6765.6|6750.6|6770.4|6755.4|6765.6|6750.6|8
1723120220000|2024-08-08 12:30:20|6767.6|6752.6|6766.9|6751.9|6767.6|6752.6|6766.9|6751.9|4
1723120230000|2024-08-08 12:30:30|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6763.7|6748.7|9
1723120240000|2024-08-08 12:30:40|6768.5|6753.5|6775.3|6760.3|6775.9|6760.9|6768.5|6753.5|13
1723120250000|2024-08-08 12:30:50|6775.4|6760.4|6774.9|6759.9|6775.4|6760.4|6774.9|6759.9|1
1723120260000|2024-08-08 12:31:00|6775.1|6760.1|6772.4|6757.4|6775.1|6760.1|6767.1|6752.1|23
1723120270000|2024-08-08 12:31:10|6772.1|6757.1|6771.8|6756.8|6772.1|6757.1|6771.3|6756.3|3
1723120280000|2024-08-08 12:31:20|6771.4|6756.4|6772.9|6757.9|6772.9|6757.9|6769.4|6754.4|12
1723120290000|2024-08-08 12:31:30|6773.1|6758.1|6773.4|6758.4|6773.8|6758.8|6772.9|6757.9|26
1723120300000|2024-08-08 12:31:40|6772.9|6757.9|6772.8|6757.8|6772.9|6757.9|6771.9|6756.9|2
1723120320000|2024-08-08 12:32:00|6772.9|6757.9|6776.1|6761.1|6776.1|6761.1|6772.4|6757.4|14
1723120330000|2024-08-08 12:32:10|6776.3|6761.3|6777.8|6762.8|6778.3|6763.3|6776.3|6761.3|2
1723120340000|2024-08-08 12:32:20|6778|6763|6778|6763|6778|6763|6778|6763|3
1723120350000|2024-08-08 12:32:30|6777.6|6762.6|6777.8|6762.8|6777.8|6762.8|6776.1|6761.1|5
1723120360000|2024-08-08 12:32:40|6777.6|6762.6|6778|6763|6778|6763|6777.6|6762.6|1
1723120370000|2024-08-08 12:32:50|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723120380000|2024-08-08 12:33:00|6778.8|6763.8|6781.5|6766.5|6781.5|6766.5|6778.8|6763.8|8
1723120390000|2024-08-08 12:33:10|6780.4|6765.4|6780.5|6765.5|6780.5|6765.5|6780.3|6765.3|2
1723120400000|2024-08-08 12:33:20|6780.8|6765.8|6779.8|6764.8|6782|6767|6779.8|6764.8|3
1723120410000|2024-08-08 12:33:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|1
1723120420000|2024-08-08 12:33:40|6776.6|6761.6|6774.8|6759.8|6776.6|6761.6|6774.8|6759.8|4
1723120440000|2024-08-08 12:34:00|6774.6|6759.6|6777.1|6762.1|6777.1|6762.1|6774.1|6759.1|7
1723120450000|2024-08-08 12:34:10|6777|6762|6775.1|6760.1|6777|6762|6775.1|6760.1|2
1723120460000|2024-08-08 12:34:20|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723120470000|2024-08-08 12:34:30|6773.9|6758.9|6770.8|6755.8|6773.9|6758.9|6770.4|6755.4|8
1723120480000|2024-08-08 12:34:40|6771.6|6756.6|6771.3|6756.3|6771.8|6756.8|6771.3|6756.3|3
1723120490000|2024-08-08 12:34:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1723120500000|2024-08-08 12:35:00|6771.3|6756.3|6771.3|6756.3|6772.3|6757.3|6770.9|6755.9|2
1723120510000|2024-08-08 12:35:10|6770.8|6755.8|6771.8|6756.8|6771.8|6756.8|6770.8|6755.8|0
1723120520000|2024-08-08 12:35:20|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6
1723120540000|2024-08-08 12:35:40|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1723120560000|2024-08-08 12:36:00|6773.3|6758.3|6773.1|6758.1|6773.4|6758.4|6773.1|6758.1|0
1723120570000|2024-08-08 12:36:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1723120580000|2024-08-08 12:36:20|6772.6|6757.6|6772.4|6757.4|6772.6|6757.6|6772.4|6757.4|0
1723120590000|2024-08-08 12:36:30|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|4
1723120610000|2024-08-08 12:36:50|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|1
1723120620000|2024-08-08 12:37:00|6772.1|6757.1|6771.4|6756.4|6772.1|6757.1|6771.4|6756.4|4
1723120660000|2024-08-08 12:37:40|6772.8|6757.8|6774.8|6759.8|6774.8|6759.8|6772.8|6757.8|17
1723120670000|2024-08-08 12:37:50|6775.5|6760.5|6773.8|6758.8|6775.5|6760.5|6773.8|6758.8|0
1723120680000|2024-08-08 12:38:00|6773.4|6758.4|6772.3|6757.3|6773.4|6758.4|6772.3|6757.3|1
1723120690000|2024-08-08 12:38:10|6772.6|6757.6|6772.8|6757.8|6772.8|6757.8|6771.9|6756.9|3
1723120700000|2024-08-08 12:38:20|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1723120710000|2024-08-08 12:38:30|6772.1|6757.1|6769.8|6754.8|6772.1|6757.1|6769.8|6754.8|9
1723120720000|2024-08-08 12:38:40|6766.8|6751.8|6766.4|6751.4|6766.8|6751.8|6766.4|6751.4|10
1723120730000|2024-08-08 12:38:50|6767.8|6752.8|6767.6|6752.6|6768.3|6753.3|6767.6|6752.6|4
1723120740000|2024-08-08 12:39:00|6766.9|6751.9|6767.8|6752.8|6767.8|6752.8|6766.9|6751.9|0
1723120750000|2024-08-08 12:39:10|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723120760000|2024-08-08 12:39:20|6767.1|6752.1|6764.4|6749.4|6767.1|6752.1|6764.4|6749.4|4
1723120770000|2024-08-08 12:39:30|6764.3|6749.3|6762.4|6747.4|6764.3|6749.3|6762.4|6747.4|4
1723120780000|2024-08-08 12:39:40|6761.9|6746.9|6758.5|6743.5|6761.9|6746.9|6758.5|6743.5|6
1723120790000|2024-08-08 12:39:50|6758.2|6743.2|6759.5|6744.5|6759.5|6744.5|6757.7|6742.7|8
1723120800000|2024-08-08 12:40:00|6759.9|6744.9|6762|6747|6762|6747|6759.9|6744.9|2
1723120810000|2024-08-08 12:40:10|6763|6748|6761.7|6746.7|6763.4|6748.4|6761.7|6746.7|21
1723120820000|2024-08-08 12:40:20|6762|6747|6762|6747|6763.3|6748.3|6762|6747|3
1723120830000|2024-08-08 12:40:30|6761.3|6746.3|6763|6748|6763|6748|6760.8|6745.8|3
1723120840000|2024-08-08 12:40:40|||||||||1
1723120850000|2024-08-08 12:40:50|6762.2|6747.2|6762.5|6747.5|6762.5|6747.5|6762.2|6747.2|1
1723120870000|2024-08-08 12:41:10|6763.3|6748.3|6764|6749|6764|6749|6763.3|6748.3|5
1723120880000|2024-08-08 12:41:20|6764.3|6749.3|6764|6749|6764.3|6749.3|6763.6|6748.6|3
1723120890000|2024-08-08 12:41:30|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723120900000|2024-08-08 12:41:40|6763.1|6748.1|6763.3|6748.3|6763.5|6748.5|6763|6748|3
1723120910000|2024-08-08 12:41:50|6763|6748|6762.6|6747.6|6763|6748|6762.3|6747.3|3
1723120920000|2024-08-08 12:42:00|6762.3|6747.3|6759|6744|6762.3|6747.3|6758.5|6743.5|41
1723120930000|2024-08-08 12:42:10|6758.6|6743.6|6755.5|6740.5|6758.6|6743.6|6755.5|6740.5|76
1723120940000|2024-08-08 12:42:20|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6
1723120950000|2024-08-08 12:42:30|6758.8|6743.8|6759|6744|6759|6744|6758.8|6743.8|1
1723120960000|2024-08-08 12:42:40|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|5
1723120970000|2024-08-08 12:42:50|6761.2|6746.2|6762.7|6747.7|6762.7|6747.7|6761|6746|1
1723120980000|2024-08-08 12:43:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1723120990000|2024-08-08 12:43:10|6764.5|6749.5|6765|6750|6765|6750|6764.5|6749.5|0
1723121000000|2024-08-08 12:43:20|6764.7|6749.7|6764.3|6749.3|6764.7|6749.7|6764.3|6749.3|0
1723121010000|2024-08-08 12:43:30|6764.5|6749.5|6762|6747|6764.5|6749.5|6761.1|6746.1|8
1723121020000|2024-08-08 12:43:40|6761.6|6746.6|6761.5|6746.5|6761.6|6746.6|6761.5|6746.5|1
1723121030000|2024-08-08 12:43:50|6758.5|6743.5|6758|6743|6758.5|6743.5|6758|6743|13
1723121040000|2024-08-08 12:44:00|6757.5|6742.5|6757|6742|6757.5|6742.5|6757|6742|1
1723121050000|2024-08-08 12:44:10|6757.1|6742.1|6759|6744|6759|6744|6756.5|6741.5|9
1723121060000|2024-08-08 12:44:20|6757.5|6742.5|6759.1|6744.1|6759.1|6744.1|6757.3|6742.3|2
1723121070000|2024-08-08 12:44:30|||||||||6
1723121080000|2024-08-08 12:44:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|1
1723121090000|2024-08-08 12:44:50|6756.5|6741.5|6757.8|6742.8|6757.8|6742.8|6756|6741|33
1723121100000|2024-08-08 12:45:00|6758.8|6743.8|6759.1|6744.1|6759.5|6744.5|6758.5|6743.5|3
1723121110000|2024-08-08 12:45:10|6759|6744|6759|6744|6759|6744|6759|6744|0
1723121120000|2024-08-08 12:45:20|6754.1|6739.1|6754.4|6739.4|6754.4|6739.4|6754.1|6739.1|70
1723121130000|2024-08-08 12:45:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|2
1723121140000|2024-08-08 12:45:40|6754.9|6739.9|6753.9|6738.9|6754.9|6739.9|6753.9|6738.9|15
1723121150000|2024-08-08 12:45:50|6750.1|6735.1|6750.3|6735.3|6750.3|6735.3|6749.9|6734.9|97
1723121160000|2024-08-08 12:46:00|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.5|6733.5|32
1723121170000|2024-08-08 12:46:10|6748|6733|6747.6|6732.6|6748|6733|6747.6|6732.6|19
1723121180000|2024-08-08 12:46:20|6749.1|6734.1|6743|6728|6749.1|6734.1|6743|6728|9
1723121190000|2024-08-08 12:46:30|6742.6|6727.6|6742.1|6727.1|6743|6728|6742.1|6727.1|13
1723121200000|2024-08-08 12:46:40|6742.5|6727.5|6743.1|6728.1|6743.2|6728.2|6742.1|6727.1|16
1723121210000|2024-08-08 12:46:50|6743.3|6728.3|6743.4|6728.4|6743.8|6728.8|6743.3|6728.3|6
1723121220000|2024-08-08 12:47:00|6743.3|6728.3|6744.6|6729.6|6744.6|6729.6|6743.3|6728.3|1
1723121230000|2024-08-08 12:47:10|6744.3|6729.3|6744.4|6729.4|6744.4|6729.4|6744.3|6729.3|24
1723121240000|2024-08-08 12:47:20|6746.1|6731.1|6746.6|6731.6|6746.6|6731.6|6746.1|6731.1|1
1723121250000|2024-08-08 12:47:30|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1723121270000|2024-08-08 12:47:50|6746.9|6731.9|6744.4|6729.4|6746.9|6731.9|6744.4|6729.4|1
1723121280000|2024-08-08 12:48:00|6744.8|6729.8|6744.9|6729.9|6744.9|6729.9|6744.8|6729.8|3
1723121300000|2024-08-08 12:48:20|6745.3|6730.3|6744.4|6729.4|6745.3|6730.3|6744.4|6729.4|5
1723121310000|2024-08-08 12:48:30|6744.1|6729.1|6744.6|6729.6|6744.6|6729.6|6743.9|6728.9|9
1723121320000|2024-08-08 12:48:40|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|1
1723121330000|2024-08-08 12:48:50|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|2
1723121340000|2024-08-08 12:49:00|6744.3|6729.3|6744.8|6729.8|6744.8|6729.8|6744.3|6729.3|10
1723121350000|2024-08-08 12:49:10|6744.4|6729.4|6746.3|6731.3|6746.3|6731.3|6744.4|6729.4|14
1723121360000|2024-08-08 12:49:20|6745.9|6730.9|6745.8|6730.8|6745.9|6730.9|6745.4|6730.4|0
1723121370000|2024-08-08 12:49:30|6745.4|6730.4|6746.3|6731.3|6746.3|6731.3|6744.6|6729.6|5
1723121380000|2024-08-08 12:49:40|6746.6|6731.6|6746.9|6731.9|6746.9|6731.9|6746.6|6731.6|2
1723121390000|2024-08-08 12:49:50|6748.6|6733.6|6748.8|6733.8|6748.8|6733.8|6747.1|6732.1|5
1723121400000|2024-08-08 12:50:00|6748.9|6733.9|6750.6|6735.6|6750.6|6735.6|6748.9|6733.9|3
1723121410000|2024-08-08 12:50:10|6750.8|6735.8|6751.1|6736.1|6751.1|6736.1|6750.8|6735.8|1
1723121420000|2024-08-08 12:50:20|6752.3|6737.3|6751.8|6736.8|6753.1|6738.1|6751.8|6736.8|2
1723121430000|2024-08-08 12:50:30|6751.6|6736.6|6749.8|6734.8|6751.6|6736.6|6749.8|6734.8|2
1723121450000|2024-08-08 12:50:50|6750.1|6735.1|6750.3|6735.3|6750.6|6735.6|6750.1|6735.1|1
1723121460000|2024-08-08 12:51:00|6750.1|6735.1|6750.8|6735.8|6750.8|6735.8|6750.1|6735.1|4
1723121470000|2024-08-08 12:51:10|6751|6736|6753.5|6738.5|6753.8|6738.8|6751|6736|7
1723121480000|2024-08-08 12:51:20|6753|6738|6753|6738|6753|6738|6753|6738|0
1723121490000|2024-08-08 12:51:30|6752.3|6737.3|6753.5|6738.5|6753.5|6738.5|6752|6737|4
1723121500000|2024-08-08 12:51:40|6752.6|6737.6|6753|6738|6753|6738|6752.6|6737.6|1
1723121510000|2024-08-08 12:51:50|6752.6|6737.6|6752.6|6737.6|6753|6738|6752.5|6737.5|0
1723121520000|2024-08-08 12:52:00|6752.5|6737.5|6752|6737|6752.5|6737.5|6752|6737|0
1723121530000|2024-08-08 12:52:10|6751.5|6736.5|6751.3|6736.3|6751.5|6736.5|6750.3|6735.3|6
1723121540000|2024-08-08 12:52:20|6749|6734|6748|6733|6749|6734|6748|6733|3
1723121550000|2024-08-08 12:52:30|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|4
1723121560000|2024-08-08 12:52:40|6748.8|6733.8|6751|6736|6751|6736|6748.6|6733.6|7
1723121570000|2024-08-08 12:52:50|6751.7|6736.7|6752|6737|6752|6737|6751.6|6736.6|0
1723121600000|2024-08-08 12:53:20|6751.6|6736.6|6751|6736|6751.6|6736.6|6751|6736|2
1723121610000|2024-08-08 12:53:30|6752.9|6737.9|6753.8|6738.8|6753.8|6738.8|6752.9|6737.9|4
1723121620000|2024-08-08 12:53:40|6752.3|6737.3|6751.5|6736.5|6752.3|6737.3|6751.5|6736.5|10
1723121630000|2024-08-08 12:53:50|6750.3|6735.3|6750.8|6735.8|6751.3|6736.3|6750.3|6735.3|1
1723121640000|2024-08-08 12:54:00|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1723121650000|2024-08-08 12:54:10|6750.8|6735.8|6750.5|6735.5|6750.8|6735.8|6750.5|6735.5|1
1723121660000|2024-08-08 12:54:20|6750.1|6735.1|6749.5|6734.5|6750.1|6735.1|6749.5|6734.5|0
1723121670000|2024-08-08 12:54:30|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1723121690000|2024-08-08 12:54:50|6748.8|6733.8|6750.8|6735.8|6751.4|6736.4|6748.8|6733.8|4
1723121700000|2024-08-08 12:55:00|6750.3|6735.3|6750.7|6735.7|6750.7|6735.7|6750.3|6735.3|1
1723121720000|2024-08-08 12:55:20|6751.2|6736.2|6750.8|6735.8|6751.2|6736.2|6750.8|6735.8|3
1723121730000|2024-08-08 12:55:30|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|1
1723121790000|2024-08-08 12:56:30|6750.3|6735.3|6750.7|6735.7|6750.7|6735.7|6750.3|6735.3|0
1723121800000|2024-08-08 12:56:40|6752.8|6737.8|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|2
1723121810000|2024-08-08 12:56:50|6751.7|6736.7|6751|6736|6751.7|6736.7|6750.3|6735.3|3
1723121820000|2024-08-08 12:57:00|6750.8|6735.8|6751.3|6736.3|6751.3|6736.3|6750.8|6735.8|3
1723121830000|2024-08-08 12:57:10|6750.6|6735.6|6753.8|6738.8|6753.8|6738.8|6750.2|6735.2|8
1723121840000|2024-08-08 12:57:20|||||||||12
1723121850000|2024-08-08 12:57:30|6756.3|6741.3|6757.3|6742.3|6757.7|6742.7|6756.2|6741.2|16
1723121860000|2024-08-08 12:57:40|6756.8|6741.8|6759.7|6744.7|6759.7|6744.7|6756.7|6741.7|1
1723121870000|2024-08-08 12:57:50|6759.4|6744.4|6757.9|6742.9|6759.4|6744.4|6757.9|6742.9|9
1723121880000|2024-08-08 12:58:00|6758.6|6743.6|6759|6744|6759|6744|6758.5|6743.5|0
1723121890000|2024-08-08 12:58:10|6758.7|6743.7|6758.9|6743.9|6758.9|6743.9|6758|6743|0
1723121900000|2024-08-08 12:58:20|6758.4|6743.4|6758|6743|6758.7|6743.7|6758|6743|3
1723121910000|2024-08-08 12:58:30|6758.2|6743.2|6758.4|6743.4|6759.2|6744.2|6758.2|6743.2|2
1723121920000|2024-08-08 12:58:40|6758.7|6743.7|6759.2|6744.2|6759.2|6744.2|6758.7|6743.7|0
1723121930000|2024-08-08 12:58:50|6758.9|6743.9|6759.2|6744.2|6759.2|6744.2|6758.9|6743.9|0
1723121940000|2024-08-08 12:59:00|6759.6|6744.6|6759.7|6744.7|6759.7|6744.7|6759.6|6744.6|0
1723121950000|2024-08-08 12:59:10|||||||||1
1723121960000|2024-08-08 12:59:20|6761.6|6746.6|6763.1|6748.1|6764.4|6749.4|6761.6|6746.6|16
1723121970000|2024-08-08 12:59:30|6763.4|6748.4|6764.4|6749.4|6764.4|6749.4|6763.4|6748.4|2
1723121980000|2024-08-08 12:59:40|6764.1|6749.1|6764.1|6749.1|6764.9|6749.9|6764.1|6749.1|1
1723121990000|2024-08-08 12:59:50|6767.1|6752.1|6767.3|6752.3|6767.4|6752.4|6767.1|6752.1|6
1723122000000|2024-08-08 13:00:00|6767.6|6752.6|6761.9|6746.9|6769.3|6754.3|6761.7|6746.7|14
1723122010000|2024-08-08 13:00:10|6761.4|6746.4|6760|6745|6762.2|6747.2|6758.3|6743.3|13
1723122020000|2024-08-08 13:00:20|6759.7|6744.7|6757.5|6742.5|6759.7|6744.7|6756.3|6741.3|12
1723122030000|2024-08-08 13:00:30|6758.3|6743.3|6759.3|6744.3|6759.8|6744.8|6758.3|6743.3|3
1723122040000|2024-08-08 13:00:40|6759.8|6744.8|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|1
1723122060000|2024-08-08 13:01:00|6758.8|6743.8|6761|6746|6761|6746|6758.8|6743.8|5
1723122070000|2024-08-08 13:01:10|6760.5|6745.5|6760.2|6745.2|6760.5|6745.5|6760.2|6745.2|0
1723122080000|2024-08-08 13:01:20|6758.8|6743.8|6760|6745|6760|6745|6758.8|6743.8|2
1723122100000|2024-08-08 13:01:40|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|0
1723122120000|2024-08-08 13:02:00|6760.8|6745.8|6762.9|6747.9|6762.9|6747.9|6760.8|6745.8|4
1723122130000|2024-08-08 13:02:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723122150000|2024-08-08 13:02:30|6764.1|6749.1|6763.2|6748.2|6764.7|6749.7|6763.2|6748.2|5
1723122160000|2024-08-08 13:02:40|6763.7|6748.7|6760.9|6745.9|6763.9|6748.9|6760.5|6745.5|12
1723122170000|2024-08-08 13:02:50|6760.5|6745.5|6760.7|6745.7|6760.7|6745.7|6760.5|6745.5|1
1723122180000|2024-08-08 13:03:00|6760.9|6745.9|6757.5|6742.5|6760.9|6745.9|6757.5|6742.5|3
1723122190000|2024-08-08 13:03:10|6758.2|6743.2|6758.5|6743.5|6758.5|6743.5|6758.2|6743.2|2
1723122200000|2024-08-08 13:03:20|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.5|6742.5|3
1723122210000|2024-08-08 13:03:30|6757.5|6742.5|6757.9|6742.9|6757.9|6742.9|6757.5|6742.5|1
1723122220000|2024-08-08 13:03:40|6758|6743|6758|6743|6758|6743|6758|6743|3
1723122230000|2024-08-08 13:03:50|6758.2|6743.2|6758.5|6743.5|6758.5|6743.5|6758.2|6743.2|2
1723122240000|2024-08-08 13:04:00|6758|6743|6757.4|6742.4|6758|6743|6757|6742|8
1723122250000|2024-08-08 13:04:10|6756.7|6741.7|6758.4|6743.4|6758.9|6743.9|6756.7|6741.7|61
1723122260000|2024-08-08 13:04:20|6758.7|6743.7|6758.4|6743.4|6759.5|6744.5|6758.4|6743.4|3
1723122270000|2024-08-08 13:04:30|6758|6743|6758|6743|6758|6743|6758|6743|0
1723122280000|2024-08-08 13:04:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|4
1723122290000|2024-08-08 13:04:50|6758.9|6743.9|6759.2|6744.2|6759.2|6744.2|6758.9|6743.9|2
1723122300000|2024-08-08 13:05:00|6758.9|6743.9|6761.7|6746.7|6761.7|6746.7|6756.9|6741.9|9
1723122310000|2024-08-08 13:05:10|6761.4|6746.4|6760.2|6745.2|6762.1|6747.1|6760.2|6745.2|44
1723122320000|2024-08-08 13:05:20|6759.2|6744.2|6757.9|6742.9|6759.2|6744.2|6757.9|6742.9|8
1723122330000|2024-08-08 13:05:30|6758.2|6743.2|6758|6743|6758.9|6743.9|6758|6743|2
1723122340000|2024-08-08 13:05:40|6757.9|6742.9|6751.4|6736.4|6758.4|6743.4|6751.4|6736.4|61
1723122350000|2024-08-08 13:05:50|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|2
1723122360000|2024-08-08 13:06:00|||||||||1
1723122370000|2024-08-08 13:06:10|6752.7|6737.7|6752.9|6737.9|6752.9|6737.9|6752.4|6737.4|1
1723122380000|2024-08-08 13:06:20|6752.5|6737.5|6754.9|6739.9|6755.2|6740.2|6752.5|6737.5|1
1723122400000|2024-08-08 13:06:40|6752.1|6737.1|6751.7|6736.7|6752.1|6737.1|6751.2|6736.2|3
1723122410000|2024-08-08 13:06:50|6752|6737|6752.5|6737.5|6753.1|6738.1|6752|6737|2
1723122420000|2024-08-08 13:07:00|6752.9|6737.9|6751.2|6736.2|6752.9|6737.9|6751.2|6736.2|2
1723122430000|2024-08-08 13:07:10|6752.4|6737.4|6751|6736|6752.4|6737.4|6751|6736|1
1723122440000|2024-08-08 13:07:20|6748.5|6733.5|6750.9|6735.9|6751.4|6736.4|6748.3|6733.3|17
1723122450000|2024-08-08 13:07:30|6750.5|6735.5|6750.2|6735.2|6750.7|6735.7|6750.2|6735.2|0
1723122460000|2024-08-08 13:07:40|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6749.9|6734.9|1
1723122470000|2024-08-08 13:07:50|6749.9|6734.9|6744.3|6729.3|6749.9|6734.9|6744.3|6729.3|30
1723122480000|2024-08-08 13:08:00|6744.2|6729.2|6744.2|6729.2|6746|6731|6743.3|6728.3|7
1723122490000|2024-08-08 13:08:10|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|2
1723122510000|2024-08-08 13:08:30|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|0
1723122520000|2024-08-08 13:08:40|||||||||2
1723122530000|2024-08-08 13:08:50|6743.5|6728.5|6743.7|6728.7|6743.7|6728.7|6743.2|6728.2|0
1723122540000|2024-08-08 13:09:00|6743|6728|6741|6726|6743|6728|6741|6726|26
1723122560000|2024-08-08 13:09:20|6741.5|6726.5|6743.5|6728.5|6743.5|6728.5|6741.5|6726.5|3
1723122570000|2024-08-08 13:09:30|6743.9|6728.9|6741.5|6726.5|6744|6729|6741.5|6726.5|63
1723122580000|2024-08-08 13:09:40|6741.8|6726.8|6742|6727|6742|6727|6741.8|6726.8|3
1723122590000|2024-08-08 13:09:50|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|0
1723122610000|2024-08-08 13:10:10|6742.8|6727.8|6728.1|6713.1|6742.8|6727.8|6725.6|6710.6|12
1723122620000|2024-08-08 13:10:20|6727.9|6712.9|6727.9|6712.9|6728.1|6713.1|6725.6|6710.6|15
1723122630000|2024-08-08 13:10:30|6727.6|6712.6|6727.7|6712.7|6728.4|6713.4|6727.2|6712.2|16
1723122640000|2024-08-08 13:10:40|6728.2|6713.2|6730.7|6715.7|6730.7|6715.7|6728.2|6713.2|2
1723122650000|2024-08-08 13:10:50|6730.4|6715.4|6729.7|6714.7|6730.4|6715.4|6729.1|6714.1|17
1723122660000|2024-08-08 13:11:00|6729.6|6714.6|6729.4|6714.4|6729.7|6714.7|6729.2|6714.2|9
1723122670000|2024-08-08 13:11:10|6729.7|6714.7|6729.1|6714.1|6729.7|6714.7|6729.1|6714.1|0
1723122680000|2024-08-08 13:11:20|6729.4|6714.4|6731.7|6716.7|6731.7|6716.7|6729.4|6714.4|4
1723122690000|2024-08-08 13:11:30|6732.1|6717.1|6728|6713|6733.9|6718.9|6727.9|6712.9|51
1723122700000|2024-08-08 13:11:40|6727.9|6712.9|6725.7|6710.7|6727.9|6712.9|6725.7|6710.7|48
1723122710000|2024-08-08 13:11:50|6723|6708|6723.9|6708.9|6724|6709|6722.9|6707.9|14
1723122720000|2024-08-08 13:12:00|6722.5|6707.5|6721.2|6706.2|6722.5|6707.5|6721.2|6706.2|77
1723122730000|2024-08-08 13:12:10|6719|6704|6719.2|6704.2|6720.2|6705.2|6717.6|6702.6|73
1723122740000|2024-08-08 13:12:20|6719.7|6704.7|6720.6|6705.6|6720.6|6705.6|6718.1|6703.1|14
1723122750000|2024-08-08 13:12:30|6720.3|6705.3|6718.6|6703.6|6720.3|6705.3|6718.6|6703.6|5
1723122760000|2024-08-08 13:12:40|6718.1|6703.1|6719.3|6704.3|6719.3|6704.3|6717.6|6702.6|8
1723122770000|2024-08-08 13:12:50|6719.8|6704.8|6722|6707|6722|6707|6719.8|6704.8|4
1723122780000|2024-08-08 13:13:00|6722.3|6707.3|6721.3|6706.3|6722.7|6707.7|6721.3|6706.3|13
1723122790000|2024-08-08 13:13:10|6721|6706|6724.2|6709.2|6724.2|6709.2|6720.8|6705.8|25
1723122800000|2024-08-08 13:13:20|6724.9|6709.9|6722.8|6707.8|6724.9|6709.9|6722.8|6707.8|63
1723122810000|2024-08-08 13:13:30|6722.6|6707.6|6722.5|6707.5|6722.6|6707.6|6721.8|6706.8|4
1723122820000|2024-08-08 13:13:40|6721.8|6706.8|6721.3|6706.3|6721.8|6706.8|6721.3|6706.3|4
1723122830000|2024-08-08 13:13:50|6721.8|6706.8|6722|6707|6722|6707|6721.8|6706.8|1
1723122840000|2024-08-08 13:14:00|6723.7|6708.7|6721.1|6706.1|6724|6709|6721.1|6706.1|20
1723122850000|2024-08-08 13:14:10|6721|6706|6722.7|6707.7|6723|6708|6720.8|6705.8|6
1723122860000|2024-08-08 13:14:20|6722.2|6707.2|6719.6|6704.6|6722.2|6707.2|6719.6|6704.6|8
1723122870000|2024-08-08 13:14:30|6719.5|6704.5|6720.9|6705.9|6720.9|6705.9|6719.5|6704.5|13
1723122880000|2024-08-08 13:14:40|6720.7|6705.7|6723.2|6708.2|6723.2|6708.2|6720.7|6705.7|16
1723122890000|2024-08-08 13:14:50|6723|6708|6723.3|6708.3|6723.3|6708.3|6722.7|6707.7|1
1723122900000|2024-08-08 13:15:00|6722.7|6707.7|6719|6704|6725.2|6710.2|6719|6704|15
1723122910000|2024-08-08 13:15:10|6720.3|6705.3|6718.8|6703.8|6720.3|6705.3|6718.8|6703.8|6
1723122920000|2024-08-08 13:15:20|||||||||3
1723122930000|2024-08-08 13:15:30|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|1
1723122940000|2024-08-08 13:15:40|6718.8|6703.8|6718|6703|6718.8|6703.8|6718|6703|4
1723122950000|2024-08-08 13:15:50|||||||||1
1723122960000|2024-08-08 13:16:00|6717.6|6702.6|6714.1|6699.1|6717.6|6702.6|6712.6|6697.6|112
1723122970000|2024-08-08 13:16:10|6712.8|6697.8|6715.2|6700.2|6715.2|6700.2|6712.8|6697.8|11
1723122980000|2024-08-08 13:16:20|6715.5|6700.5|6717|6702|6717|6702|6715.5|6700.5|1
1723122990000|2024-08-08 13:16:30|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|0
1723123000000|2024-08-08 13:16:40|6716.7|6701.7|6714.7|6699.7|6716.7|6701.7|6714.7|6699.7|16
1723123010000|2024-08-08 13:16:50|6715|6700|6717.4|6702.4|6717.4|6702.4|6715|6700|5
1723123020000|2024-08-08 13:17:00|6717.7|6702.7|6718.7|6703.7|6718.8|6703.8|6717.7|6702.7|1
1723123060000|2024-08-08 13:17:40|||||||||1
1723123070000|2024-08-08 13:17:50|6718.4|6703.4|6721.8|6706.8|6721.8|6706.8|6718.4|6703.4|4
1723123080000|2024-08-08 13:18:00|6721.9|6706.9|6719.6|6704.6|6721.9|6706.9|6717.4|6702.4|15
1723123090000|2024-08-08 13:18:10|6719.8|6704.8|6720.9|6705.9|6720.9|6705.9|6719.8|6704.8|5
1723123100000|2024-08-08 13:18:20|6721.3|6706.3|6721.1|6706.1|6721.3|6706.3|6721.1|6706.1|0
1723123110000|2024-08-08 13:18:30|6721.4|6706.4|6723.8|6708.8|6724.4|6709.4|6721.4|6706.4|5
1723123120000|2024-08-08 13:18:40|6724.1|6709.1|6721.9|6706.9|6724.1|6709.1|6721.9|6706.9|2
1723123130000|2024-08-08 13:18:50|6721.6|6706.6|6722.1|6707.1|6722.4|6707.4|6721.6|6706.6|7
1723123140000|2024-08-08 13:19:00|6722.4|6707.4|6721.6|6706.6|6722.4|6707.4|6721.6|6706.6|2
1723123150000|2024-08-08 13:19:10|6722.6|6707.6|6721.6|6706.6|6722.6|6707.6|6721.6|6706.6|1
1723123160000|2024-08-08 13:19:20|6721.9|6706.9|6721.6|6706.6|6722.9|6707.9|6721.6|6706.6|3
1723123170000|2024-08-08 13:19:30|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6
1723123180000|2024-08-08 13:19:40|6720.8|6705.8|6721.6|6706.6|6721.6|6706.6|6720.8|6705.8|5
1723123190000|2024-08-08 13:19:50|6720.8|6705.8|6718.8|6703.8|6720.8|6705.8|6718.8|6703.8|4
1723123200000|2024-08-08 13:20:00|6718.9|6703.9|6717.9|6702.9|6718.9|6703.9|6717.9|6702.9|2
1723123210000|2024-08-08 13:20:10|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|3
1723123220000|2024-08-08 13:20:20|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|4
1723123230000|2024-08-08 13:20:30|6716.6|6701.6|6719.6|6704.6|6719.6|6704.6|6716.6|6701.6|2
1723123260000|2024-08-08 13:21:00|6719.9|6704.9|6720.8|6705.8|6720.8|6705.8|6719.9|6704.9|2
1723123270000|2024-08-08 13:21:10|6721.1|6706.1|6719.1|6704.1|6721.3|6706.3|6719.1|6704.1|5
1723123300000|2024-08-08 13:21:40|6719.4|6704.4|6719.8|6704.8|6720.1|6705.1|6719.3|6704.3|0
1723123310000|2024-08-08 13:21:50|6719.4|6704.4|6720.8|6705.8|6720.8|6705.8|6719.4|6704.4|1
1723123320000|2024-08-08 13:22:00|6720.4|6705.4|6722|6707|6722|6707|6720.4|6705.4|0
1723123340000|2024-08-08 13:22:20|6723.1|6708.1|6724|6709|6724|6709|6723.1|6708.1|1
1723123360000|2024-08-08 13:22:40|6724.3|6709.3|6724.5|6709.5|6724.5|6709.5|6724.3|6709.3|0
1723123370000|2024-08-08 13:22:50|6726|6711|6727.6|6712.6|6727.6|6712.6|6726|6711|4
1723123380000|2024-08-08 13:23:00|6727.3|6712.3|6729.1|6714.1|6729.1|6714.1|6727.3|6712.3|6
1723123390000|2024-08-08 13:23:10|6729.5|6714.5|6730.8|6715.8|6731.6|6716.6|6729.1|6714.1|19
1723123400000|2024-08-08 13:23:20|6730.5|6715.5|6733.1|6718.1|6733.1|6718.1|6730.1|6715.1|3
1723123410000|2024-08-08 13:23:30|6731.3|6716.3|6727.6|6712.6|6731.3|6716.3|6727.6|6712.6|19
1723123420000|2024-08-08 13:23:40|6727|6712|6727.6|6712.6|6728|6713|6726.1|6711.1|22
1723123430000|2024-08-08 13:23:50|6726.8|6711.8|6727|6712|6727|6712|6726.6|6711.6|1
1723123440000|2024-08-08 13:24:00|6727.1|6712.1|6726.1|6711.1|6727.1|6712.1|6726.1|6711.1|2
1723123460000|2024-08-08 13:24:20|6727|6712|6726.6|6711.6|6727|6712|6726.6|6711.6|6
1723123470000|2024-08-08 13:24:30|6727.3|6712.3|6728.5|6713.5|6728.5|6713.5|6727.3|6712.3|4
1723123480000|2024-08-08 13:24:40|6728.8|6713.8|6727.8|6712.8|6731.3|6716.3|6727.5|6712.5|18
1723123490000|2024-08-08 13:24:50|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|0
1723123500000|2024-08-08 13:25:00|6729.5|6714.5|6727.5|6712.5|6729.5|6714.5|6727.1|6712.1|4
1723123510000|2024-08-08 13:25:10|6727.6|6712.6|6728.3|6713.3|6728.3|6713.3|6727.6|6712.6|0
1723123520000|2024-08-08 13:25:20|6728.6|6713.6|6731.6|6716.6|6733|6718|6728.6|6713.6|7
1723123530000|2024-08-08 13:25:30|6731.3|6716.3|6731|6716|6731.3|6716.3|6731|6716|0
1723123540000|2024-08-08 13:25:40|6731.1|6716.1|6731.8|6716.8|6735.1|6720.1|6731.1|6716.1|11
1723123550000|2024-08-08 13:25:50|6731.1|6716.1|6733|6718|6733|6718|6731.1|6716.1|0
1723123560000|2024-08-08 13:26:00|6735|6720|6736|6721|6736|6721|6735|6720|5
1723123580000|2024-08-08 13:26:20|6735|6720|6735.5|6720.5|6736.1|6721.1|6735|6720|2
1723123590000|2024-08-08 13:26:30|6735|6720|6735.3|6720.3|6735.3|6720.3|6735|6720|3
1723123600000|2024-08-08 13:26:40|6735|6720|6734|6719|6735|6720|6734|6719|0
1723123610000|2024-08-08 13:26:50|6733|6718|6733|6718|6733|6718|6732.3|6717.3|3
1723123620000|2024-08-08 13:27:00|6733.3|6718.3|6733|6718|6733.3|6718.3|6733|6718|0
1723123630000|2024-08-08 13:27:10|6736.1|6721.1|6736.5|6721.5|6736.6|6721.6|6733.3|6718.3|13
1723123640000|2024-08-08 13:27:20|6736.6|6721.6|6737.8|6722.8|6737.8|6722.8|6735.1|6720.1|13
1723123650000|2024-08-08 13:27:30|6738|6723|6738|6723|6738|6723|6738|6723|0
1723123660000|2024-08-08 13:27:40|6739.4|6724.4|6740|6725|6740|6725|6739.4|6724.4|7
1723123670000|2024-08-08 13:27:50|6741.3|6726.3|6738.6|6723.6|6741.3|6726.3|6738.6|6723.6|2
1723123680000|2024-08-08 13:28:00|6738.5|6723.5|6739|6724|6739|6724|6737.5|6722.5|2
1723123690000|2024-08-08 13:28:10|6739.3|6724.3|6739.6|6724.6|6739.6|6724.6|6739.3|6724.3|0
1723123710000|2024-08-08 13:28:30|6740|6725|6742|6727|6742.1|6727.1|6740|6725|13
1723123720000|2024-08-08 13:28:40|6742.8|6727.8|6742.6|6727.6|6743|6728|6742.6|6727.6|1
1723123740000|2024-08-08 13:29:00|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|0
1723123760000|2024-08-08 13:29:20|6743.2|6728.2|6739|6724|6743.3|6728.3|6739|6724|25
1723123770000|2024-08-08 13:29:30|6737.8|6722.8|6736.8|6721.8|6737.8|6722.8|6736.8|6721.8|0
1723123790000|2024-08-08 13:29:50|6736.5|6721.5|6736.3|6721.3|6736.5|6721.5|6736.3|6721.3|0
1723123800000|2024-08-08 13:30:00|6737.5|6722.5|6738.8|6723.8|6741.2|6726.2|6737.5|6722.5|13
1723123820000|2024-08-08 13:30:20|6738.5|6723.5|6738.5|6723.5|6738.7|6723.7|6738.5|6723.5|0
1723123830000|2024-08-08 13:30:30|6738.3|6723.3|6739|6724|6740.8|6725.8|6736.6|6721.6|34
1723123840000|2024-08-08 13:30:40|6738.6|6723.6|6739.8|6724.8|6739.8|6724.8|6738|6723|5
1723123850000|2024-08-08 13:30:50|6740.3|6725.3|6741.6|6726.6|6743.8|6728.8|6740.3|6725.3|9
1723123860000|2024-08-08 13:31:00|6742|6727|6745.2|6730.2|6745.2|6730.2|6742|6727|7
1723123870000|2024-08-08 13:31:10|6746.3|6731.3|6745.5|6730.5|6746.8|6731.8|6745.5|6730.5|5
1723123880000|2024-08-08 13:31:20|6744.4|6729.4|6742.6|6727.6|6744.4|6729.4|6742.3|6727.3|4
1723123890000|2024-08-08 13:31:30|6742.3|6727.3|6740.8|6725.8|6742.3|6727.3|6740.8|6725.8|2
1723123900000|2024-08-08 13:31:40|6741|6726|6741|6726|6741|6726|6741|6726|0
1723123910000|2024-08-08 13:31:50|6742|6727|6742|6727|6742|6727|6742|6727|2
1723123920000|2024-08-08 13:32:00|6744.3|6729.3|6743.8|6728.8|6744.3|6729.3|6741.6|6726.6|5
1723123930000|2024-08-08 13:32:10|6743.7|6728.7|6743.3|6728.3|6743.8|6728.8|6743|6728|7
1723123940000|2024-08-08 13:32:20|6743.8|6728.8|6746|6731|6746.8|6731.8|6743.8|6728.8|4
1723123950000|2024-08-08 13:32:30|6743|6728|6743|6728|6743|6728|6743|6728|5
1723123960000|2024-08-08 13:32:40|6742.6|6727.6|6745.8|6730.8|6746.1|6731.1|6742.5|6727.5|3
1723123970000|2024-08-08 13:32:50|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|0
1723123980000|2024-08-08 13:33:00|6746|6731|6748|6733|6748|6733|6746|6731|10
1723123990000|2024-08-08 13:33:10|6748.2|6733.2|6748.2|6733.2|6748.5|6733.5|6748.2|6733.2|4
1723124000000|2024-08-08 13:33:20|6748.5|6733.5|6749.3|6734.3|6749.3|6734.3|6748.5|6733.5|12
1723124010000|2024-08-08 13:33:30|6750.7|6735.7|6757.7|6742.7|6757.7|6742.7|6750.7|6735.7|54
1723124020000|2024-08-08 13:33:40|6758.6|6743.6|6761.1|6746.1|6761.1|6746.1|6757.9|6742.9|48
1723124030000|2024-08-08 13:33:50|6762.1|6747.1|6768.6|6753.6|6768.8|6753.8|6762.1|6747.1|71
1723124040000|2024-08-08 13:34:00|6768.9|6753.9|6771.1|6756.1|6771.1|6756.1|6763.6|6748.6|52
1723124050000|2024-08-08 13:34:10|6771.3|6756.3|6768.3|6753.3|6772.8|6757.8|6768.3|6753.3|38
1723124060000|2024-08-08 13:34:20|6767.9|6752.9|6768.1|6753.1|6771.3|6756.3|6767.9|6752.9|10
1723124070000|2024-08-08 13:34:30|6767.4|6752.4|6766.9|6751.9|6768.4|6753.4|6765.9|6750.9|10
1723124080000|2024-08-08 13:34:40|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1723124090000|2024-08-08 13:34:50|6766.1|6751.1|6770.6|6755.6|6770.6|6755.6|6764.8|6749.8|43
1723124100000|2024-08-08 13:35:00|6770.9|6755.9|6772.9|6757.9|6773.6|6758.6|6770.3|6755.3|30
1723124110000|2024-08-08 13:35:10|6773.8|6758.8|6775.6|6760.6|6776.1|6761.1|6773.1|6758.1|28
1723124120000|2024-08-08 13:35:20|6776.6|6761.6|6777.5|6762.5|6779.5|6764.5|6774.1|6759.1|30
1723124130000|2024-08-08 13:35:30|6777.1|6762.1|6777|6762|6777.1|6762.1|6776.5|6761.5|8
1723124140000|2024-08-08 13:35:40|6775.1|6760.1|6772.5|6757.5|6775.1|6760.1|6771.1|6756.1|38
1723124150000|2024-08-08 13:35:50|6773|6758|6775.3|6760.3|6775.3|6760.3|6773|6758|1
1723124160000|2024-08-08 13:36:00|6775.5|6760.5|6780.5|6765.5|6781.2|6766.2|6775.2|6760.2|10
1723124170000|2024-08-08 13:36:10|6779.8|6764.8|6781|6766|6781|6766|6779.8|6764.8|9
1723124180000|2024-08-08 13:36:20|6780.8|6765.8|6783.6|6768.6|6783.6|6768.6|6777.4|6762.4|18
1723124190000|2024-08-08 13:36:30|6784|6769|6779.9|6764.9|6787.1|6772.1|6779.8|6764.8|18
1723124200000|2024-08-08 13:36:40|6783.9|6768.9|6788.8|6773.8|6790.2|6775.2|6783.9|6768.9|25
1723124210000|2024-08-08 13:36:50|6789.2|6774.2|6783.8|6768.8|6789.3|6774.3|6783.4|6768.4|12
1723124220000|2024-08-08 13:37:00|6784.8|6769.8|6790.1|6775.1|6793.7|6778.7|6783.9|6768.9|31
1723124230000|2024-08-08 13:37:10|6789.8|6774.8|6782.3|6767.3|6789.8|6774.8|6782.3|6767.3|11
1723124240000|2024-08-08 13:37:20|6782.6|6767.6|6782.8|6767.8|6784.1|6769.1|6780.6|6765.6|21
1723124250000|2024-08-08 13:37:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|3
1723124260000|2024-08-08 13:37:40|6782.3|6767.3|6780.4|6765.4|6782.3|6767.3|6780.1|6765.1|2
1723124270000|2024-08-08 13:37:50|6779.4|6764.4|6776.4|6761.4|6779.9|6764.9|6776.4|6761.4|8
1723124280000|2024-08-08 13:38:00|6776.1|6761.1|6774.3|6759.3|6776.1|6761.1|6772.8|6757.8|6
1723124290000|2024-08-08 13:38:10|6773.8|6758.8|6778.6|6763.6|6778.6|6763.6|6773.8|6758.8|12
1723124300000|2024-08-08 13:38:20|6778.8|6763.8|6779.9|6764.9|6780.4|6765.4|6778.8|6763.8|8
1723124310000|2024-08-08 13:38:30|6779.8|6764.8|6780.6|6765.6|6780.6|6765.6|6777.6|6762.6|10
1723124320000|2024-08-08 13:38:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6779.4|6764.4|2
1723124330000|2024-08-08 13:38:50|6775.8|6760.8|6773.5|6758.5|6775.8|6760.8|6773.5|6758.5|29
1723124340000|2024-08-08 13:39:00|6773.7|6758.7|6770.2|6755.2|6773.7|6758.7|6769.7|6754.7|5
1723124350000|2024-08-08 13:39:10|6770.7|6755.7|6770.8|6755.8|6771.3|6756.3|6770.3|6755.3|2
1723124360000|2024-08-08 13:39:20|6772|6757|6773|6758|6773|6758|6771.8|6756.8|2
1723124370000|2024-08-08 13:39:30|6773.7|6758.7|6776|6761|6776|6761|6773.7|6758.7|3
1723124380000|2024-08-08 13:39:40|6781|6766|6784.3|6769.3|6784.3|6769.3|6781|6766|24
1723124390000|2024-08-08 13:39:50|6784.7|6769.7|6786|6771|6786.5|6771.5|6784.7|6769.7|1
1723124400000|2024-08-08 13:40:00|6783.3|6768.3|6784.8|6769.8|6784.8|6769.8|6783.3|6768.3|8
1723124410000|2024-08-08 13:40:10|6784.7|6769.7|6785.9|6770.9|6785.9|6770.9|6784.7|6769.7|2
1723124420000|2024-08-08 13:40:20|6785.4|6770.4|6785.5|6770.5|6785.5|6770.5|6783.3|6768.3|12
1723124430000|2024-08-08 13:40:30|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723124440000|2024-08-08 13:40:40|6787.4|6772.4|6788.4|6773.4|6791.9|6776.9|6787.4|6772.4|15
1723124450000|2024-08-08 13:40:50|6787.4|6772.4|6793.1|6778.1|6793.9|6778.9|6787.4|6772.4|15
1723124460000|2024-08-08 13:41:00|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|2
1723124470000|2024-08-08 13:41:10|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|11
1723124480000|2024-08-08 13:41:20|6791.7|6776.7|6793.1|6778.1|6793.1|6778.1|6791.6|6776.6|13
1723124490000|2024-08-08 13:41:30|6793.6|6778.6|6788.2|6773.2|6793.6|6778.6|6788.2|6773.2|10
1723124500000|2024-08-08 13:41:40|6787.9|6772.9|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|3
1723124510000|2024-08-08 13:41:50|6788.2|6773.2|6790|6775|6790.4|6775.4|6788.2|6773.2|6
1723124520000|2024-08-08 13:42:00|6789.9|6774.9|6788.7|6773.7|6790.4|6775.4|6788.7|6773.7|6
1723124530000|2024-08-08 13:42:10|6789.9|6774.9|6788.4|6773.4|6789.9|6774.9|6788.4|6773.4|3
1723124540000|2024-08-08 13:42:20|6787.5|6772.5|6787|6772|6787.5|6772.5|6782.8|6767.8|27
1723124550000|2024-08-08 13:42:30|6787.3|6772.3|6790.8|6775.8|6790.8|6775.8|6787.3|6772.3|2
1723124560000|2024-08-08 13:42:40|6791.5|6776.5|6792.3|6777.3|6792.4|6777.4|6791.5|6776.5|0
1723124570000|2024-08-08 13:42:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1723124580000|2024-08-08 13:43:00|6793.2|6778.2|6797.9|6782.9|6798.2|6783.2|6793.2|6778.2|13
1723124590000|2024-08-08 13:43:10|6798.4|6783.4|6796.9|6781.9|6798.4|6783.4|6796.9|6781.9|2
1723124600000|2024-08-08 13:43:20|6795.5|6780.5|6797.4|6782.4|6797.4|6782.4|6794.9|6779.9|13
1723124610000|2024-08-08 13:43:30|6797.1|6782.1|6797.5|6782.5|6797.5|6782.5|6793.5|6778.5|21
1723124620000|2024-08-08 13:43:40|6795.7|6780.7|6795|6780|6795.7|6780.7|6795|6780|5
1723124630000|2024-08-08 13:43:50|6794.5|6779.5|6794.4|6779.4|6794.5|6779.5|6793.5|6778.5|18
1723124640000|2024-08-08 13:44:00|6794.5|6779.5|6788.8|6773.8|6794.5|6779.5|6788.8|6773.8|9
1723124650000|2024-08-08 13:44:10|6788.5|6773.5|6787.3|6772.3|6788.5|6773.5|6786.8|6771.8|2
1723124660000|2024-08-08 13:44:20|6787|6772|6787|6772|6787|6772|6787|6772|4
1723124670000|2024-08-08 13:44:30|6787.1|6772.1|6792.3|6777.3|6792.3|6777.3|6787.1|6772.1|10
1723124680000|2024-08-08 13:44:40|6793.7|6778.7|6794.3|6779.3|6794.3|6779.3|6793.7|6778.7|1
1723124690000|2024-08-08 13:44:50|6794.5|6779.5|6795.2|6780.2|6795.2|6780.2|6794.5|6779.5|4
1723124700000|2024-08-08 13:45:00|6795.5|6780.5|6792.2|6777.2|6795.5|6780.5|6792.2|6777.2|7
1723124710000|2024-08-08 13:45:10|6792.5|6777.5|6793.2|6778.2|6793.2|6778.2|6792.5|6777.5|3
1723124720000|2024-08-08 13:45:20|6793.8|6778.8|6796.5|6781.5|6798.9|6783.9|6793.8|6778.8|13
1723124730000|2024-08-08 13:45:30|6796.9|6781.9|6800.6|6785.6|6801.1|6786.1|6796.5|6781.5|4
1723124740000|2024-08-08 13:45:40|6801.2|6786.2|6797.5|6782.5|6801.2|6786.2|6797.5|6782.5|6
1723124750000|2024-08-08 13:45:50|6796.6|6781.6|6794.5|6779.5|6796.6|6781.6|6794.5|6779.5|3
1723124770000|2024-08-08 13:46:10|6794.2|6779.2|6793.3|6778.3|6794.2|6779.2|6793.3|6778.3|2
1723124780000|2024-08-08 13:46:20|6792.7|6777.7|6792|6777|6792.7|6777.7|6791.7|6776.7|0
1723124790000|2024-08-08 13:46:30|6792.2|6777.2|6793|6778|6793|6778|6792.2|6777.2|0
1723124800000|2024-08-08 13:46:40|6793.4|6778.4|6790.3|6775.3|6794|6779|6790.3|6775.3|9
1723124810000|2024-08-08 13:46:50|6789.8|6774.8|6783.3|6768.3|6789.8|6774.8|6783.1|6768.1|20
1723124820000|2024-08-08 13:47:00|6782.9|6767.9|6779.7|6764.7|6782.9|6767.9|6779.7|6764.7|9
1723124830000|2024-08-08 13:47:10|6779.6|6764.6|6778.7|6763.7|6779.6|6764.6|6776.9|6761.9|7
1723124840000|2024-08-08 13:47:20|6779.3|6764.3|6776.9|6761.9|6779.3|6764.3|6775.9|6760.9|10
1723124850000|2024-08-08 13:47:30|6777.6|6762.6|6771.1|6756.1|6777.6|6762.6|6771.1|6756.1|47
1723124860000|2024-08-08 13:47:40|6770.6|6755.6|6771.2|6756.2|6771.2|6756.2|6770.6|6755.6|7
1723124870000|2024-08-08 13:47:50|6771.1|6756.1|6774.4|6759.4|6774.4|6759.4|6771.1|6756.1|12
1723124880000|2024-08-08 13:48:00|6773.9|6758.9|6772.7|6757.7|6773.9|6758.9|6772.7|6757.7|2
1723124890000|2024-08-08 13:48:10|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723124900000|2024-08-08 13:48:20|6771.7|6756.7|6766.1|6751.1|6771.7|6756.7|6766.1|6751.1|10
1723124910000|2024-08-08 13:48:30|6762.9|6747.9|6762.9|6747.9|6763.2|6748.2|6762.4|6747.4|36
1723124920000|2024-08-08 13:48:40|6763.1|6748.1|6763.7|6748.7|6763.9|6748.9|6762.9|6747.9|13
1723124940000|2024-08-08 13:49:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1723124950000|2024-08-08 13:49:10|||||||||1
1723124970000|2024-08-08 13:49:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|7
1723124980000|2024-08-08 13:49:40|6764.1|6749.1|6764.8|6749.8|6764.9|6749.9|6763.9|6748.9|19
1723124990000|2024-08-08 13:49:50|6765.4|6750.4|6762.2|6747.2|6766.2|6751.2|6762.2|6747.2|13
1723125000000|2024-08-08 13:50:00|6760.9|6745.9|6759.1|6744.1|6761.3|6746.3|6759.1|6744.1|20
1723125020000|2024-08-08 13:50:20|||||||||2
1723125030000|2024-08-08 13:50:30|6758.7|6743.7|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|2
1723125040000|2024-08-08 13:50:40|6759.4|6744.4|6759.1|6744.1|6759.4|6744.4|6759.1|6744.1|3
1723125050000|2024-08-08 13:50:50|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1723125060000|2024-08-08 13:51:00|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|12
1723125070000|2024-08-08 13:51:10|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.6|6740.6|23
1723125080000|2024-08-08 13:51:20|6755.4|6740.4|6752.9|6737.9|6755.4|6740.4|6752.9|6737.9|16
1723125090000|2024-08-08 13:51:30|6753.3|6738.3|6753.9|6738.9|6754.4|6739.4|6753.3|6738.3|5
1723125100000|2024-08-08 13:51:40|6754.1|6739.1|6753.4|6738.4|6754.2|6739.2|6753.4|6738.4|13
1723125110000|2024-08-08 13:51:50|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|2
1723125120000|2024-08-08 13:52:00|6752.4|6737.4|6751.3|6736.3|6752.4|6737.4|6750.9|6735.9|10
1723125130000|2024-08-08 13:52:10|6751.4|6736.4|6757.4|6742.4|6757.4|6742.4|6751.4|6736.4|18
1723125140000|2024-08-08 13:52:20|6756.9|6741.9|6754.8|6739.8|6756.9|6741.9|6754.8|6739.8|2
1723125150000|2024-08-08 13:52:30|6754.4|6739.4|6755.4|6740.4|6755.4|6740.4|6754.4|6739.4|0
1723125160000|2024-08-08 13:52:40|6755.8|6740.8|6754.9|6739.9|6755.8|6740.8|6754.9|6739.9|6
1723125170000|2024-08-08 13:52:50|6755.9|6740.9|6755.4|6740.4|6755.9|6740.9|6755.4|6740.4|11
1723125180000|2024-08-08 13:53:00|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|2
1723125190000|2024-08-08 13:53:10|6754.6|6739.6|6753.8|6738.8|6754.6|6739.6|6753.8|6738.8|7
1723125210000|2024-08-08 13:53:30|6753.3|6738.3|6751.3|6736.3|6753.3|6738.3|6751.3|6736.3|3
1723125220000|2024-08-08 13:53:40|6751.6|6736.6|6751.6|6736.6|6752.9|6737.9|6751.6|6736.6|6
1723125230000|2024-08-08 13:53:50|6751.1|6736.1|6747.1|6732.1|6751.1|6736.1|6747.1|6732.1|5
1723125240000|2024-08-08 13:54:00|6747.6|6732.6|6748.1|6733.1|6748.1|6733.1|6747.6|6732.6|3
1723125250000|2024-08-08 13:54:10|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|7
1723125260000|2024-08-08 13:54:20|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|0
1723125270000|2024-08-08 13:54:30|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|12
1723125280000|2024-08-08 13:54:40|6750.3|6735.3|6750.6|6735.6|6750.6|6735.6|6750.3|6735.3|3
1723125290000|2024-08-08 13:54:50|6751.1|6736.1|6750.1|6735.1|6751.1|6736.1|6750.1|6735.1|4
1723125300000|2024-08-08 13:55:00|6750.6|6735.6|6753.9|6738.9|6753.9|6738.9|6750.6|6735.6|7
1723125310000|2024-08-08 13:55:10|6755.6|6740.6|6755.9|6740.9|6757.6|6742.6|6755.6|6740.6|16
1723125320000|2024-08-08 13:55:20|6754.8|6739.8|6752.3|6737.3|6754.8|6739.8|6752.3|6737.3|0
1723125330000|2024-08-08 13:55:30|6752.1|6737.1|6752.6|6737.6|6753.1|6738.1|6752.1|6737.1|2
1723125340000|2024-08-08 13:55:40|6752.1|6737.1|6750.3|6735.3|6752.1|6737.1|6750.3|6735.3|1
1723125350000|2024-08-08 13:55:50|6751.8|6736.8|6751.6|6736.6|6751.8|6736.8|6751.6|6736.6|8
1723125360000|2024-08-08 13:56:00|6751.3|6736.3|6750.6|6735.6|6751.3|6736.3|6750.6|6735.6|4
1723125370000|2024-08-08 13:56:10|6750.9|6735.9|6750.4|6735.4|6750.9|6735.9|6750.4|6735.4|0
1723125400000|2024-08-08 13:56:40|||||||||4
1723125410000|2024-08-08 13:56:50|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|1
1723125420000|2024-08-08 13:57:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|1
1723125480000|2024-08-08 13:58:00|||||||||1
1723125510000|2024-08-08 13:58:30|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1723125530000|2024-08-08 13:58:50|6750.3|6735.3|6749.9|6734.9|6750.3|6735.3|6749.9|6734.9|5
1723125540000|2024-08-08 13:59:00|||||||||1
1723125550000|2024-08-08 13:59:10|6749.3|6734.3|6743.8|6728.8|6749.3|6734.3|6743.8|6728.8|4
1723125560000|2024-08-08 13:59:20|6743.4|6728.4|6743.3|6728.3|6743.4|6728.4|6742.9|6727.9|3
1723125570000|2024-08-08 13:59:30|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|3
1723125580000|2024-08-08 13:59:40|6745.3|6730.3|6747.8|6732.8|6747.8|6732.8|6745.3|6730.3|5
1723125600000|2024-08-08 14:00:00|6747.9|6732.9|6746.9|6731.9|6747.9|6732.9|6746.9|6731.9|0
1723125610000|2024-08-08 14:00:10|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1723125620000|2024-08-08 14:00:20|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|1
1723125630000|2024-08-08 14:00:30|6746.3|6731.3|6748.8|6733.8|6750.1|6735.1|6746.3|6731.3|17
1723125640000|2024-08-08 14:00:40|6748.1|6733.1|6747.8|6732.8|6748.1|6733.1|6747.6|6732.6|0
1723125650000|2024-08-08 14:00:50|6747.1|6732.1|6744.6|6729.6|6747.1|6732.1|6744.6|6729.6|2
1723125660000|2024-08-08 14:01:00|6745|6730|6745.1|6730.1|6745.1|6730.1|6745|6730|1
1723125670000|2024-08-08 14:01:10|6744.8|6729.8|6750|6735|6750|6735|6744.8|6729.8|12
1723125680000|2024-08-08 14:01:20|6749.6|6734.6|6747.1|6732.1|6749.6|6734.6|6747|6732|5
1723125690000|2024-08-08 14:01:30|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1723125700000|2024-08-08 14:01:40|6746.6|6731.6|6746.5|6731.5|6746.6|6731.6|6746.5|6731.5|4
1723125710000|2024-08-08 14:01:50|6746|6731|6745.3|6730.3|6746|6731|6743.5|6728.5|11
1723125720000|2024-08-08 14:02:00|6745.6|6730.6|6745.3|6730.3|6745.6|6730.6|6745.3|6730.3|0
1723125730000|2024-08-08 14:02:10|6745.8|6730.8|6747.1|6732.1|6749.5|6734.5|6745.8|6730.8|12
1723125740000|2024-08-08 14:02:20|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1723125750000|2024-08-08 14:02:30|6747.3|6732.3|6747.5|6732.5|6747.5|6732.5|6746.6|6731.6|7
1723125760000|2024-08-08 14:02:40|6747.8|6732.8|6751.5|6736.5|6751.5|6736.5|6747.6|6732.6|7
1723125770000|2024-08-08 14:02:50|6750.8|6735.8|6750.6|6735.6|6750.8|6735.8|6750.6|6735.6|3
1723125780000|2024-08-08 14:03:00|6751|6736|6751.3|6736.3|6751.3|6736.3|6750.6|6735.6|5
1723125790000|2024-08-08 14:03:10|6751.5|6736.5|6753.7|6738.7|6754.4|6739.4|6751.3|6736.3|23
1723125800000|2024-08-08 14:03:20|6754.3|6739.3|6753.8|6738.8|6755.2|6740.2|6753.8|6738.8|18
1723125810000|2024-08-08 14:03:30|6750.7|6735.7|6751.3|6736.3|6752.2|6737.2|6750.7|6735.7|20
1723125820000|2024-08-08 14:03:40|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|2
1723125830000|2024-08-08 14:03:50|6752.2|6737.2|6748.3|6733.3|6752.2|6737.2|6748.3|6733.3|6
1723125840000|2024-08-08 14:04:00|6748|6733|6747.3|6732.3|6748|6733|6746.8|6731.8|1
1723125850000|2024-08-08 14:04:10|||||||||1
1723125860000|2024-08-08 14:04:20|6746.9|6731.9|6746.2|6731.2|6746.9|6731.9|6746.2|6731.2|2
1723125870000|2024-08-08 14:04:30|6745.8|6730.8|6745.3|6730.3|6745.8|6730.8|6744.8|6729.8|19
1723125880000|2024-08-08 14:04:40|6748.8|6733.8|6745.8|6730.8|6748.8|6733.8|6745.8|6730.8|28
1723125890000|2024-08-08 14:04:50|||||||||1
1723125900000|2024-08-08 14:05:00|6746.2|6731.2|6748.5|6733.5|6748.5|6733.5|6746.2|6731.2|11
1723125910000|2024-08-08 14:05:10|6749|6734|6754.9|6739.9|6754.9|6739.9|6749|6734|23
1723125920000|2024-08-08 14:05:20|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|11
1723125930000|2024-08-08 14:05:30|6755.7|6740.7|6755.4|6740.4|6755.7|6740.7|6755.4|6740.4|9
1723125940000|2024-08-08 14:05:40|6753.9|6738.9|6753.5|6738.5|6753.9|6738.9|6753.5|6738.5|1
1723125950000|2024-08-08 14:05:50|6753|6738|6753|6738|6753|6738|6753|6738|0
1723125960000|2024-08-08 14:06:00|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|4
1723125970000|2024-08-08 14:06:10|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|1
1723125980000|2024-08-08 14:06:20|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|2
1723125990000|2024-08-08 14:06:30|6753.2|6738.2|6756.4|6741.4|6756.4|6741.4|6753.2|6738.2|4
1723126000000|2024-08-08 14:06:40|6756.9|6741.9|6758.2|6743.2|6758.2|6743.2|6756.9|6741.9|7
1723126010000|2024-08-08 14:06:50|6758.5|6743.5|6758.7|6743.7|6759.7|6744.7|6758.5|6743.5|2
1723126020000|2024-08-08 14:07:00|6759.4|6744.4|6759.9|6744.9|6760.2|6745.2|6759.4|6744.4|10
1723126030000|2024-08-08 14:07:10|||||||||2
1723126040000|2024-08-08 14:07:20|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.9|6744.9|3
1723126060000|2024-08-08 14:07:40|6760.2|6745.2|6760.7|6745.7|6760.7|6745.7|6760.2|6745.2|2
1723126090000|2024-08-08 14:08:10|||||||||9
1723126110000|2024-08-08 14:08:30|6760.9|6745.9|6758.7|6743.7|6760.9|6745.9|6758.2|6743.2|55
1723126120000|2024-08-08 14:08:40|6758.3|6743.3|6757.7|6742.7|6758.3|6743.3|6757.7|6742.7|0
1723126130000|2024-08-08 14:08:50|6757.8|6742.8|6755.8|6740.8|6757.8|6742.8|6755.8|6740.8|1
1723126140000|2024-08-08 14:09:00|6755.7|6740.7|6755.5|6740.5|6756.3|6741.3|6754.8|6739.8|4
1723126150000|2024-08-08 14:09:10|6755.8|6740.8|6756|6741|6756|6741|6755.8|6740.8|0
1723126180000|2024-08-08 14:09:40|6755.3|6740.3|6756|6741|6756|6741|6755.3|6740.3|5
1723126190000|2024-08-08 14:09:50|6757|6742|6757.1|6742.1|6757.1|6742.1|6757|6742|3
1723126200000|2024-08-08 14:10:00|6757|6742|6758.8|6743.8|6758.8|6743.8|6757|6742|6
1723126210000|2024-08-08 14:10:10|6757.8|6742.8|6755.3|6740.3|6757.8|6742.8|6755.3|6740.3|7
1723126220000|2024-08-08 14:10:20|6755.7|6740.7|6754.8|6739.8|6755.8|6740.8|6754.8|6739.8|3
1723126230000|2024-08-08 14:10:30|6755.7|6740.7|6755.2|6740.2|6756.2|6741.2|6755.2|6740.2|6
1723126250000|2024-08-08 14:10:50|6755|6740|6750.7|6735.7|6755|6740|6750.7|6735.7|5
1723126260000|2024-08-08 14:11:00|6750.8|6735.8|6751.7|6736.7|6751.7|6736.7|6750.8|6735.8|0
1723126280000|2024-08-08 14:11:20|6752.7|6737.7|6752.7|6737.7|6753.2|6738.2|6752.7|6737.7|5
1723126300000|2024-08-08 14:11:40|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|2
1723126320000|2024-08-08 14:12:00|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1723126330000|2024-08-08 14:12:10|6755.2|6740.2|6755.7|6740.7|6755.7|6740.7|6755.2|6740.2|2
1723126360000|2024-08-08 14:12:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1723126390000|2024-08-08 14:13:10|||||||||1
1723126410000|2024-08-08 14:13:30|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|2
1723126420000|2024-08-08 14:13:40|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|5
1723126440000|2024-08-08 14:14:00|6756.2|6741.2|6756.5|6741.5|6756.5|6741.5|6756.2|6741.2|3
1723126450000|2024-08-08 14:14:10|6756.8|6741.8|6757.8|6742.8|6758.5|6743.5|6756.8|6741.8|5
1723126460000|2024-08-08 14:14:20|6759.3|6744.3|6759.7|6744.7|6759.7|6744.7|6759.3|6744.3|1
1723126470000|2024-08-08 14:14:30|6759.8|6744.8|6759.5|6744.5|6759.8|6744.8|6759.5|6744.5|0
1723126480000|2024-08-08 14:14:40|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1723126490000|2024-08-08 14:14:50|||||||||1
1723126500000|2024-08-08 14:15:00|6759.5|6744.5|6760.9|6745.9|6760.9|6745.9|6759.5|6744.5|12
1723126510000|2024-08-08 14:15:10|6760.4|6745.4|6764.2|6749.2|6764.2|6749.2|6760.4|6745.4|11
1723126520000|2024-08-08 14:15:20|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6762.4|6747.4|4
1723126530000|2024-08-08 14:15:30|6765.2|6750.2|6764.9|6749.9|6765.2|6750.2|6764.9|6749.9|1
1723126540000|2024-08-08 14:15:40|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1723126550000|2024-08-08 14:15:50|6764.8|6749.8|6765.9|6750.9|6768.4|6753.4|6764.8|6749.8|5
1723126560000|2024-08-08 14:16:00|6766.4|6751.4|6766.7|6751.7|6766.7|6751.7|6765.9|6750.9|2
1723126570000|2024-08-08 14:16:10|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1723126580000|2024-08-08 14:16:20|6767.9|6752.9|6768.9|6753.9|6768.9|6753.9|6767.9|6752.9|1
1723126590000|2024-08-08 14:16:30|6766.9|6751.9|6764.4|6749.4|6766.9|6751.9|6764.4|6749.4|6
1723126600000|2024-08-08 14:16:40|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1723126620000|2024-08-08 14:17:00|6763.4|6748.4|6760.9|6745.9|6763.4|6748.4|6760.9|6745.9|7
1723126630000|2024-08-08 14:17:10|6763.9|6748.9|6764.2|6749.2|6764.2|6749.2|6763.9|6748.9|8
1723126640000|2024-08-08 14:17:20|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1723126660000|2024-08-08 14:17:40|6763.7|6748.7|6762.9|6747.9|6763.7|6748.7|6762.9|6747.9|3
1723126680000|2024-08-08 14:18:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1723126690000|2024-08-08 14:18:10|6765.7|6750.7|6765.7|6750.7|6766.2|6751.2|6765.7|6750.7|9
1723126700000|2024-08-08 14:18:20|6766.2|6751.2|6765.1|6750.1|6766.2|6751.2|6764.7|6749.7|1
1723126710000|2024-08-08 14:18:30|6764.7|6749.7|6765.1|6750.1|6765.1|6750.1|6764.7|6749.7|0
1723126720000|2024-08-08 14:18:40|6764.7|6749.7|6768.6|6753.6|6768.6|6753.6|6764.7|6749.7|6
1723126730000|2024-08-08 14:18:50|6769.3|6754.3|6769.9|6754.9|6770.3|6755.3|6769.3|6754.3|29
1723126740000|2024-08-08 14:19:00|6770.4|6755.4|6770.8|6755.8|6770.8|6755.8|6768.3|6753.3|10
1723126750000|2024-08-08 14:19:10|6771.1|6756.1|6770.8|6755.8|6771.1|6756.1|6770.8|6755.8|1
1723126760000|2024-08-08 14:19:20|6770.5|6755.5|6768.3|6753.3|6770.5|6755.5|6767.3|6752.3|2
1723126770000|2024-08-08 14:19:30|6768.6|6753.6|6768.5|6753.5|6768.6|6753.6|6768.5|6753.5|7
1723126780000|2024-08-08 14:19:40|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|1
1723126800000|2024-08-08 14:20:00|6771.2|6756.2|6777.5|6762.5|6777.5|6762.5|6771.1|6756.1|30
1723126810000|2024-08-08 14:20:10|6776.6|6761.6|6775|6760|6776.6|6761.6|6774.6|6759.6|10
1723126820000|2024-08-08 14:20:20|6776.2|6761.2|6777.7|6762.7|6777.7|6762.7|6776.2|6761.2|1
1723126840000|2024-08-08 14:20:40|6775.8|6760.8|6775.3|6760.3|6775.8|6760.8|6775.3|6760.3|3
1723126850000|2024-08-08 14:20:50|6774.5|6759.5|6776.5|6761.5|6776.5|6761.5|6774.5|6759.5|2
1723126860000|2024-08-08 14:21:00|6774.5|6759.5|6775.7|6760.7|6775.7|6760.7|6774.5|6759.5|1
1723126870000|2024-08-08 14:21:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6775.7|6760.7|0
1723126880000|2024-08-08 14:21:20|6775.5|6760.5|6774.7|6759.7|6775.5|6760.5|6774.7|6759.7|4
1723126890000|2024-08-08 14:21:30|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|2
1723126900000|2024-08-08 14:21:40|6770.2|6755.2|6771.7|6756.7|6771.7|6756.7|6770.2|6755.2|3
1723126910000|2024-08-08 14:21:50|6771.2|6756.2|6774.2|6759.2|6774.2|6759.2|6771.2|6756.2|6
1723126920000|2024-08-08 14:22:00|6774.9|6759.9|6775|6760|6775|6760|6774.9|6759.9|1
1723126970000|2024-08-08 14:22:50|6776.2|6761.2|6777.3|6762.3|6777.3|6762.3|6776.2|6761.2|3
1723126980000|2024-08-08 14:23:00|6777.2|6762.2|6778.2|6763.2|6778.2|6763.2|6777.2|6762.2|1
1723126990000|2024-08-08 14:23:10|6777.8|6762.8|6778.2|6763.2|6778.2|6763.2|6777.7|6762.7|1
1723127030000|2024-08-08 14:23:50|6778|6763|6778|6763|6778|6763|6778|6763|3
1723127040000|2024-08-08 14:24:00|6777.7|6762.7|6778.4|6763.4|6778.4|6763.4|6777.7|6762.7|2
1723127050000|2024-08-08 14:24:10|6776.9|6761.9|6776.7|6761.7|6778.4|6763.4|6776.4|6761.4|13
1723127060000|2024-08-08 14:24:20|6777.2|6762.2|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|8
1723127080000|2024-08-08 14:24:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1723127090000|2024-08-08 14:24:50|6777.2|6762.2|6776.9|6761.9|6777.2|6762.2|6776.9|6761.9|6
1723127100000|2024-08-08 14:25:00|6780|6765|6781.1|6766.1|6781.4|6766.4|6780|6765|25
1723127110000|2024-08-08 14:25:10|6781.2|6766.2|6783.4|6768.4|6784.4|6769.4|6781.1|6766.1|30
1723127120000|2024-08-08 14:25:20|6783.1|6768.1|6784.4|6769.4|6784.4|6769.4|6783.1|6768.1|18
1723127130000|2024-08-08 14:25:30|6783.4|6768.4|6783.7|6768.7|6783.7|6768.7|6783.4|6768.4|6
1723127140000|2024-08-08 14:25:40|||||||||1
1723127150000|2024-08-08 14:25:50|6783.4|6768.4|6782.1|6767.1|6783.4|6768.4|6781|6766|7
1723127160000|2024-08-08 14:26:00|6781.7|6766.7|6782.2|6767.2|6782.2|6767.2|6781.2|6766.2|7
1723127170000|2024-08-08 14:26:10|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723127180000|2024-08-08 14:26:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1723127190000|2024-08-08 14:26:30|6780.2|6765.2|6780.4|6765.4|6780.9|6765.9|6780.2|6765.2|6
1723127200000|2024-08-08 14:26:40|6780.5|6765.5|6781.2|6766.2|6781.2|6766.2|6780.2|6765.2|9
1723127210000|2024-08-08 14:26:50|6780.7|6765.7|6779.8|6764.8|6780.7|6765.7|6779.8|6764.8|5
1723127220000|2024-08-08 14:27:00|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6779.8|6764.8|0
1723127240000|2024-08-08 14:27:20|6780.7|6765.7|6780.5|6765.5|6780.9|6765.9|6780.5|6765.5|6
1723127250000|2024-08-08 14:27:30|6781|6766|6781|6766|6781.4|6766.4|6781|6766|2
1723127260000|2024-08-08 14:27:40|6781.4|6766.4|6781|6766|6781.4|6766.4|6781|6766|0
1723127270000|2024-08-08 14:27:50|6781.4|6766.4|6782.7|6767.7|6782.7|6767.7|6781.2|6766.2|5
1723127280000|2024-08-08 14:28:00|6782.5|6767.5|6787.4|6772.4|6787.4|6772.4|6782|6767|11
1723127300000|2024-08-08 14:28:20|6786|6771|6787.7|6772.7|6787.7|6772.7|6786|6771|5
1723127310000|2024-08-08 14:28:30|6787|6772|6789.4|6774.4|6789.9|6774.9|6786.9|6771.9|39
1723127320000|2024-08-08 14:28:40|6789.1|6774.1|6786.9|6771.9|6789.1|6774.1|6786.9|6771.9|7
1723127330000|2024-08-08 14:28:50|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|2
1723127340000|2024-08-08 14:29:00|6786.6|6771.6|6789.6|6774.6|6789.6|6774.6|6786.6|6771.6|14
1723127350000|2024-08-08 14:29:10|6790.2|6775.2|6793.1|6778.1|6793.3|6778.3|6790.2|6775.2|13
1723127360000|2024-08-08 14:29:20|6793.8|6778.8|6792.4|6777.4|6794.8|6779.8|6792.4|6777.4|3
1723127370000|2024-08-08 14:29:30|6792.3|6777.3|6791.8|6776.8|6792.3|6777.3|6790.8|6775.8|1
1723127380000|2024-08-08 14:29:40|6792.8|6777.8|6791.3|6776.3|6792.8|6777.8|6791.3|6776.3|11
1723127390000|2024-08-08 14:29:50|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.4|6776.4|1
1723127400000|2024-08-08 14:30:00|6793.3|6778.3|6799.1|6784.1|6803.3|6788.3|6793.3|6778.3|62
1723127410000|2024-08-08 14:30:10|6799.3|6784.3|6801|6786|6801|6786|6799.3|6784.3|7
1723127420000|2024-08-08 14:30:20|6803.3|6788.3|6799.4|6784.4|6804|6789|6798.4|6783.4|28
1723127430000|2024-08-08 14:30:30|6799.8|6784.8|6799.4|6784.4|6800.3|6785.3|6798.8|6783.8|38
1723127440000|2024-08-08 14:30:40|6799.8|6784.8|6800.3|6785.3|6800.3|6785.3|6799.8|6784.8|29
1723127450000|2024-08-08 14:30:50|6798.1|6783.1|6803.3|6788.3|6803.3|6788.3|6797.6|6782.6|25
1723127460000|2024-08-08 14:31:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6799.9|6784.9|8
1723127470000|2024-08-08 14:31:10|6803.1|6788.1|6802.9|6787.9|6803.1|6788.1|6802.8|6787.8|3
1723127480000|2024-08-08 14:31:20|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6798.6|6783.6|21
1723127490000|2024-08-08 14:31:30|6800.7|6785.7|6800.4|6785.4|6800.7|6785.7|6800.1|6785.1|0
1723127500000|2024-08-08 14:31:40|6800.8|6785.8|6800.1|6785.1|6800.9|6785.9|6800.1|6785.1|1
1723127510000|2024-08-08 14:31:50|6800.3|6785.3|6800.4|6785.4|6800.4|6785.4|6799.1|6784.1|12
1723127520000|2024-08-08 14:32:00|6800.6|6785.6|6801.6|6786.6|6801.6|6786.6|6800.6|6785.6|7
1723127530000|2024-08-08 14:32:10|6801.1|6786.1|6801.7|6786.7|6802.1|6787.1|6801.1|6786.1|6
1723127550000|2024-08-08 14:32:30|6803.6|6788.6|6806.4|6791.4|6807.1|6792.1|6803.6|6788.6|25
1723127560000|2024-08-08 14:32:40|6806.2|6791.2|6805.1|6790.1|6806.6|6791.6|6804.6|6789.6|3
1723127570000|2024-08-08 14:32:50|6804.7|6789.7|6807.4|6792.4|6807.4|6792.4|6804.6|6789.6|8
1723127580000|2024-08-08 14:33:00|6806.4|6791.4|6801.4|6786.4|6806.4|6791.4|6800.6|6785.6|12
1723127590000|2024-08-08 14:33:10|6801.6|6786.6|6803.6|6788.6|6804.4|6789.4|6801.6|6786.6|4
1723127600000|2024-08-08 14:33:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|2
1723127610000|2024-08-08 14:33:30|6803.6|6788.6|6805.1|6790.1|6805.1|6790.1|6803.4|6788.4|4
1723127620000|2024-08-08 14:33:40|6806.3|6791.3|6806.4|6791.4|6807.1|6792.1|6805.4|6790.4|7
1723127630000|2024-08-08 14:33:50|6806.8|6791.8|6806.4|6791.4|6806.8|6791.8|6806.4|6791.4|1
1723127640000|2024-08-08 14:34:00|6806.1|6791.1|6806.4|6791.4|6806.8|6791.8|6804.9|6789.9|5
1723127650000|2024-08-08 14:34:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1723127660000|2024-08-08 14:34:20|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|2
1723127670000|2024-08-08 14:34:30|6806.9|6791.9|6806.6|6791.6|6807.1|6792.1|6804.7|6789.7|6
1723127690000|2024-08-08 14:34:50|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|1
1723127700000|2024-08-08 14:35:00|6806.2|6791.2|6802.6|6787.6|6806.2|6791.2|6802.2|6787.2|16
1723127710000|2024-08-08 14:35:10|6802.9|6787.9|6803.6|6788.6|6803.6|6788.6|6802.9|6787.9|1
1723127720000|2024-08-08 14:35:20|6804.1|6789.1|6804.7|6789.7|6804.7|6789.7|6804.1|6789.1|2
1723127730000|2024-08-08 14:35:30|6804.6|6789.6|6804.4|6789.4|6805.2|6790.2|6804.1|6789.1|9
1723127740000|2024-08-08 14:35:40|6804.7|6789.7|6804.9|6789.9|6804.9|6789.9|6804.7|6789.7|2
1723127750000|2024-08-08 14:35:50|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|1
1723127760000|2024-08-08 14:36:00|6805.2|6790.2|6804.7|6789.7|6806.2|6791.2|6804.4|6789.4|9
1723127770000|2024-08-08 14:36:10|6805.1|6790.1|6804.9|6789.9|6805.2|6790.2|6804.5|6789.5|12
1723127790000|2024-08-08 14:36:30|6805.2|6790.2|6804.2|6789.2|6805.2|6790.2|6803.7|6788.7|12
1723127800000|2024-08-08 14:36:40|6804.7|6789.7|6803.2|6788.2|6804.7|6789.7|6803.2|6788.2|11
1723127810000|2024-08-08 14:36:50|||||||||1
1723127820000|2024-08-08 14:37:00|6803.5|6788.5|6803.7|6788.7|6803.7|6788.7|6803.2|6788.2|3
1723127840000|2024-08-08 14:37:20|6803.5|6788.5|6803.2|6788.2|6804|6789|6802.7|6787.7|2
1723127860000|2024-08-08 14:37:40|6803.1|6788.1|6801.9|6786.9|6803.1|6788.1|6801.9|6786.9|2
1723127870000|2024-08-08 14:37:50|6801.7|6786.7|6801.4|6786.4|6801.7|6786.7|6799.4|6784.4|12
1723127880000|2024-08-08 14:38:00|6801.5|6786.5|6800.7|6785.7|6801.5|6786.5|6799.7|6784.7|6
1723127890000|2024-08-08 14:38:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|3
1723127900000|2024-08-08 14:38:20|6801.4|6786.4|6801.7|6786.7|6801.7|6786.7|6801.4|6786.4|2
1723127910000|2024-08-08 14:38:30|6801.9|6786.9|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|0
1723127920000|2024-08-08 14:38:40|6803.7|6788.7|6805.1|6790.1|6805.1|6790.1|6803.7|6788.7|8
1723127930000|2024-08-08 14:38:50|6804.8|6789.8|6803.6|6788.6|6804.8|6789.8|6803.6|6788.6|3
1723127940000|2024-08-08 14:39:00|6804.1|6789.1|6803.7|6788.7|6804.6|6789.6|6803.4|6788.4|6
1723127950000|2024-08-08 14:39:10|6803.4|6788.4|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|3
1723127960000|2024-08-08 14:39:20|6803.7|6788.7|6803.9|6788.9|6803.9|6788.9|6803.4|6788.4|1
1723127970000|2024-08-08 14:39:30|6803|6788|6800.9|6785.9|6803.2|6788.2|6800.4|6785.4|11
1723127980000|2024-08-08 14:39:40|6800.5|6785.5|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|0
1723127990000|2024-08-08 14:39:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.4|6785.4|3
1723128000000|2024-08-08 14:40:00|6801.2|6786.2|6804.2|6789.2|6804.2|6789.2|6801.2|6786.2|11
1723128010000|2024-08-08 14:40:10|6804.4|6789.4|6804.7|6789.7|6804.7|6789.7|6804.4|6789.4|2
1723128020000|2024-08-08 14:40:20|6804.3|6789.3|6803|6788|6804.3|6789.3|6802.9|6787.9|2
1723128030000|2024-08-08 14:40:30|6802.9|6787.9|6799.5|6784.5|6802.9|6787.9|6799.3|6784.3|16
1723128040000|2024-08-08 14:40:40|6799.7|6784.7|6797.5|6782.5|6800|6785|6797|6782|8
1723128050000|2024-08-08 14:40:50|6797.2|6782.2|6797|6782|6797.2|6782.2|6797|6782|1
1723128070000|2024-08-08 14:41:10|6797.2|6782.2|6798.1|6783.1|6798.1|6783.1|6797.2|6782.2|3
1723128080000|2024-08-08 14:41:20|6798.2|6783.2|6799.1|6784.1|6799.2|6784.2|6798.2|6783.2|7
1723128090000|2024-08-08 14:41:30|6799.2|6784.2|6796.9|6781.9|6799.2|6784.2|6796.5|6781.5|7
1723128100000|2024-08-08 14:41:40|6796.3|6781.3|6794.5|6779.5|6796.3|6781.3|6794|6779|2
1723128110000|2024-08-08 14:41:50|6794.4|6779.4|6792.7|6777.7|6794.4|6779.4|6792.3|6777.3|10
1723128120000|2024-08-08 14:42:00|6793|6778|6793.5|6778.5|6793.5|6778.5|6793|6778|1
1723128130000|2024-08-08 14:42:10|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|4
1723128150000|2024-08-08 14:42:30|6794.5|6779.5|6795.5|6780.5|6795.5|6780.5|6794.5|6779.5|9
1723128160000|2024-08-08 14:42:40|6795.9|6780.9|6795.5|6780.5|6795.9|6780.9|6795.5|6780.5|5
1723128170000|2024-08-08 14:42:50|6794.5|6779.5|6795.7|6780.7|6796|6781|6794.5|6779.5|8
1723128180000|2024-08-08 14:43:00|6796|6781|6795.7|6780.7|6796|6781|6795.7|6780.7|5
1723128190000|2024-08-08 14:43:10|6796|6781|6798.5|6783.5|6798.5|6783.5|6796|6781|7
1723128200000|2024-08-08 14:43:20|6798|6783|6798|6783|6798|6783|6798|6783|5
1723128210000|2024-08-08 14:43:30|6796.2|6781.2|6796.2|6781.2|6797|6782|6796.2|6781.2|9
1723128220000|2024-08-08 14:43:40|6795.8|6780.8|6796.2|6781.2|6796.2|6781.2|6795.8|6780.8|0
1723128230000|2024-08-08 14:43:50|6796.5|6781.5|6797.2|6782.2|6797.2|6782.2|6796.5|6781.5|1
1723128240000|2024-08-08 14:44:00|6797.5|6782.5|6800|6785|6800|6785|6797.5|6782.5|6
1723128250000|2024-08-08 14:44:10|6797.7|6782.7|6797.5|6782.5|6798|6783|6796.8|6781.8|3
1723128270000|2024-08-08 14:44:30|6798|6783|6796.7|6781.7|6798|6783|6796.3|6781.3|8
1723128280000|2024-08-08 14:44:40|6795.5|6780.5|6795.1|6780.1|6796.3|6781.3|6794.7|6779.7|5
1723128290000|2024-08-08 14:44:50|6794.5|6779.5|6792.8|6777.8|6794.5|6779.5|6792.5|6777.5|3
1723128300000|2024-08-08 14:45:00|6793|6778|6791.2|6776.2|6793|6778|6790|6775|3
1723128310000|2024-08-08 14:45:10|6791|6776|6791|6776|6791|6776|6790|6775|3
1723128320000|2024-08-08 14:45:20|6791.1|6776.1|6791.8|6776.8|6791.8|6776.8|6791.1|6776.1|1
1723128330000|2024-08-08 14:45:30|6792.2|6777.2|6790.5|6775.5|6793|6778|6790.5|6775.5|3
1723128340000|2024-08-08 14:45:40|6788.5|6773.5|6788.8|6773.8|6788.8|6773.8|6788.1|6773.1|2
1723128350000|2024-08-08 14:45:50|6789.3|6774.3|6791.5|6776.5|6792.8|6777.8|6788.8|6773.8|18
1723128360000|2024-08-08 14:46:00|6791.9|6776.9|6792|6777|6792|6777|6791.9|6776.9|0
1723128370000|2024-08-08 14:46:10|||||||||7
1723128380000|2024-08-08 14:46:20|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6792.4|6777.4|7
1723128390000|2024-08-08 14:46:30|6793|6778|6796.4|6781.4|6796.4|6781.4|6793|6778|15
1723128400000|2024-08-08 14:46:40|6796.7|6781.7|6798.2|6783.2|6798.2|6783.2|6796.7|6781.7|2
1723128410000|2024-08-08 14:46:50|6798.5|6783.5|6799.7|6784.7|6799.7|6784.7|6798.5|6783.5|5
1723128420000|2024-08-08 14:47:00|6800.2|6785.2|6800.5|6785.5|6801|6786|6800.2|6785.2|5
1723128430000|2024-08-08 14:47:10|6801|6786|6801.7|6786.7|6804.7|6789.7|6801|6786|23
1723128440000|2024-08-08 14:47:20|6800.9|6785.9|6805.2|6790.2|6805.2|6790.2|6800.9|6785.9|15
1723128450000|2024-08-08 14:47:30|6805.4|6790.4|6806.7|6791.7|6807.1|6792.1|6803|6788|27
1723128460000|2024-08-08 14:47:40|6807.8|6792.8|6807|6792|6809.2|6794.2|6804|6789|16
1723128470000|2024-08-08 14:47:50|6806.7|6791.7|6803.9|6788.9|6806.7|6791.7|6803.5|6788.5|2
1723128480000|2024-08-08 14:48:00|6804.2|6789.2|6806.7|6791.7|6809.4|6794.4|6804.2|6789.2|30
1723128490000|2024-08-08 14:48:10|6806.4|6791.4|6805.7|6790.7|6806.4|6791.4|6805.4|6790.4|4
1723128500000|2024-08-08 14:48:20|6804.7|6789.7|6806.1|6791.1|6806.9|6791.9|6804.2|6789.2|4
1723128510000|2024-08-08 14:48:30|6805.7|6790.7|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|1
1723128520000|2024-08-08 14:48:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1723128530000|2024-08-08 14:48:50|6805.9|6790.9|6806.6|6791.6|6806.6|6791.6|6805.9|6790.9|3
1723128540000|2024-08-08 14:49:00|6806.9|6791.9|6807.1|6792.1|6807.1|6792.1|6806.9|6791.9|1
1723128550000|2024-08-08 14:49:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.1|6790.1|9
1723128560000|2024-08-08 14:49:20|6805.2|6790.2|6806.4|6791.4|6806.4|6791.4|6805.1|6790.1|7
1723128570000|2024-08-08 14:49:30|6806.3|6791.3|6806|6791|6806.3|6791.3|6805.3|6790.3|7
1723128580000|2024-08-08 14:49:40|6806.1|6791.1|6811.6|6796.6|6811.6|6796.6|6806.1|6791.1|15
1723128590000|2024-08-08 14:49:50|6812.1|6797.1|6810.8|6795.8|6812.3|6797.3|6808.4|6793.4|18
1723128600000|2024-08-08 14:50:00|6810.9|6795.9|6811.8|6796.8|6811.8|6796.8|6810.9|6795.9|5
1723128610000|2024-08-08 14:50:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|4
1723128620000|2024-08-08 14:50:20|6811|6796|6810.1|6795.1|6811|6796|6809.8|6794.8|10
1723128630000|2024-08-08 14:50:30|6810.6|6795.6|6808.1|6793.1|6810.6|6795.6|6807.8|6792.8|19
1723128640000|2024-08-08 14:50:40|6809.1|6794.1|6810.8|6795.8|6810.8|6795.8|6809.1|6794.1|12
1723128650000|2024-08-08 14:50:50|6810.9|6795.9|6813.6|6798.6|6813.6|6798.6|6810.9|6795.9|13
1723128660000|2024-08-08 14:51:00|6814.4|6799.4|6815.3|6800.3|6815.3|6800.3|6814.4|6799.4|21
1723128670000|2024-08-08 14:51:10|6815.4|6800.4|6816.8|6801.8|6817.3|6802.3|6815.4|6800.4|18
1723128680000|2024-08-08 14:51:20|6817.3|6802.3|6815.1|6800.1|6817.3|6802.3|6814.4|6799.4|29
1723128690000|2024-08-08 14:51:30|6814.1|6799.1|6814.6|6799.6|6815.1|6800.1|6814.1|6799.1|12
1723128700000|2024-08-08 14:51:40|6813.6|6798.6|6815.3|6800.3|6815.3|6800.3|6813.6|6798.6|17
1723128710000|2024-08-08 14:51:50|||||||||1
1723128720000|2024-08-08 14:52:00|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1723128750000|2024-08-08 14:52:30|6814.3|6799.3|6815.8|6800.8|6816.3|6801.3|6814.3|6799.3|41
1723128760000|2024-08-08 14:52:40|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1723128770000|2024-08-08 14:52:50|6817.1|6802.1|6817.3|6802.3|6817.3|6802.3|6817.1|6802.1|8
1723128780000|2024-08-08 14:53:00|6816.5|6801.5|6820.7|6805.7|6821.6|6806.6|6816.5|6801.5|54
1723128790000|2024-08-08 14:53:10|6821|6806|6816.5|6801.5|6821|6806|6816.5|6801.5|18
1723128800000|2024-08-08 14:53:20|6816.1|6801.1|6815|6800|6816.1|6801.1|6814.5|6799.5|5
1723128810000|2024-08-08 14:53:30|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|2
1723128830000|2024-08-08 14:53:50|6815.8|6800.8|6815|6800|6816|6801|6815|6800|3
1723128840000|2024-08-08 14:54:00|6814.7|6799.7|6815.5|6800.5|6815.5|6800.5|6814|6799|6
1723128860000|2024-08-08 14:54:20|6815.8|6800.8|6816|6801|6816|6801|6815.8|6800.8|0
1723128870000|2024-08-08 14:54:30|6817.8|6802.8|6818.3|6803.3|6818.3|6803.3|6817.8|6802.8|9
1723128880000|2024-08-08 14:54:40|6818.6|6803.6|6816.8|6801.8|6818.6|6803.6|6816.8|6801.8|2
1723128890000|2024-08-08 14:54:50|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|4
1723128900000|2024-08-08 14:55:00|6820.7|6805.7|6820.8|6805.8|6821.3|6806.3|6820.7|6805.7|72
1723128920000|2024-08-08 14:55:20|6819.5|6804.5|6819.3|6804.3|6819.5|6804.5|6818.8|6803.8|4
1723128930000|2024-08-08 14:55:30|6818|6803|6814.6|6799.6|6818|6803|6814.6|6799.6|14
1723128940000|2024-08-08 14:55:40|6815|6800|6815.1|6800.1|6815.1|6800.1|6815|6800|0
1723128950000|2024-08-08 14:55:50|6815.3|6800.3|6820.6|6805.6|6820.6|6805.6|6815|6800|13
1723128960000|2024-08-08 14:56:00|||||||||1
1723128970000|2024-08-08 14:56:10|6822.4|6807.4|6823.5|6808.5|6823.5|6808.5|6822.4|6807.4|4
1723128980000|2024-08-08 14:56:20|6824|6809|6823|6808|6824|6809|6823|6808|1
1723128990000|2024-08-08 14:56:30|6822.1|6807.1|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|2
1723129000000|2024-08-08 14:56:40|6820.8|6805.8|6821.1|6806.1|6821.1|6806.1|6820.8|6805.8|8
1723129010000|2024-08-08 14:56:50|6821.5|6806.5|6821.8|6806.8|6821.8|6806.8|6821.5|6806.5|2
1723129020000|2024-08-08 14:57:00|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6820.1|6805.1|15
1723129030000|2024-08-08 14:57:10|6821.1|6806.1|6818.6|6803.6|6821.1|6806.1|6818.6|6803.6|8
1723129040000|2024-08-08 14:57:20|6819|6804|6815.6|6800.6|6819.3|6804.3|6815.6|6800.6|4
1723129050000|2024-08-08 14:57:30|6815|6800|6815|6800|6815.3|6800.3|6814.6|6799.6|0
1723129060000|2024-08-08 14:57:40|6815.3|6800.3|6815.5|6800.5|6815.5|6800.5|6815.3|6800.3|1
1723129070000|2024-08-08 14:57:50|6815|6800|6815|6800|6815|6800|6815|6800|2
1723129090000|2024-08-08 14:58:10|6815.5|6800.5|6815.5|6800.5|6815.8|6800.8|6815.5|6800.5|2
1723129100000|2024-08-08 14:58:20|6816|6801|6816|6801|6816|6801|6816|6801|0
1723129110000|2024-08-08 14:58:30|6817|6802|6817|6802|6817|6802|6817|6802|3
1723129120000|2024-08-08 14:58:40|6816.7|6801.7|6815.5|6800.5|6816.7|6801.7|6815.5|6800.5|8
1723129130000|2024-08-08 14:58:50|||||||||1
1723129140000|2024-08-08 14:59:00|6816|6801|6816.5|6801.5|6816.5|6801.5|6816|6801|1
1723129150000|2024-08-08 14:59:10|6816.2|6801.2|6815.5|6800.5|6816.2|6801.2|6815.5|6800.5|3
1723129170000|2024-08-08 14:59:30|6815.1|6800.1|6814|6799|6815.1|6800.1|6814|6799|1
1723129190000|2024-08-08 14:59:50|6814.1|6799.1|6814|6799|6814.5|6799.5|6814|6799|1
1723129200000|2024-08-08 15:00:00|6812.5|6797.5|6811.2|6796.2|6813.2|6798.2|6810.7|6795.7|16
1723129210000|2024-08-08 15:00:10|6810.7|6795.7|6812.2|6797.2|6812.3|6797.3|6810.7|6795.7|11
1723129220000|2024-08-08 15:00:20|6811.8|6796.8|6811.5|6796.5|6812|6797|6811.5|6796.5|43
1723129230000|2024-08-08 15:00:30|||||||||3
1723129240000|2024-08-08 15:00:40|6811.1|6796.1|6810.3|6795.3|6811.1|6796.1|6810.1|6795.1|5
1723129250000|2024-08-08 15:00:50|6810.1|6795.1|6809.4|6794.4|6810.1|6795.1|6809.4|6794.4|18
1723129260000|2024-08-08 15:01:00|6809.6|6794.6|6809.7|6794.7|6809.7|6794.7|6809.6|6794.6|8
1723129270000|2024-08-08 15:01:10|||||||||2
1723129280000|2024-08-08 15:01:20|6810.1|6795.1|6805.6|6790.6|6810.2|6795.2|6805.6|6790.6|5
1723129290000|2024-08-08 15:01:30|6805.9|6790.9|6803.7|6788.7|6805.9|6790.9|6803.7|6788.7|1
1723129300000|2024-08-08 15:01:40|6803.5|6788.5|6804.4|6789.4|6804.4|6789.4|6802.9|6787.9|3
1723129310000|2024-08-08 15:01:50|6804.5|6789.5|6804|6789|6804.7|6789.7|6804|6789|5
1723129320000|2024-08-08 15:02:00|6804.4|6789.4|6804|6789|6804.5|6789.5|6804|6789|1
1723129330000|2024-08-08 15:02:10|6804.4|6789.4|6806.2|6791.2|6806.2|6791.2|6804.4|6789.4|9
1723129340000|2024-08-08 15:02:20|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1723129370000|2024-08-08 15:02:50|6805.7|6790.7|6806.7|6791.7|6806.7|6791.7|6805.7|6790.7|5
1723129380000|2024-08-08 15:03:00|6805.5|6790.5|6806.2|6791.2|6806.2|6791.2|6805.5|6790.5|4
1723129390000|2024-08-08 15:03:10|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.7|6790.7|0
1723129400000|2024-08-08 15:03:20|||||||||1
1723129410000|2024-08-08 15:03:30|6804.5|6789.5|6803.7|6788.7|6804.5|6789.5|6803.7|6788.7|4
1723129420000|2024-08-08 15:03:40|6801.7|6786.7|6803.2|6788.2|6805.5|6790.5|6801.7|6786.7|28
1723129430000|2024-08-08 15:03:50|6802.9|6787.9|6803|6788|6803|6788|6802.7|6787.7|1
1723129440000|2024-08-08 15:04:00|6803.4|6788.4|6803.5|6788.5|6803.5|6788.5|6803.4|6788.4|0
1723129450000|2024-08-08 15:04:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|1
1723129470000|2024-08-08 15:04:30|6801.7|6786.7|6801|6786|6801.7|6786.7|6801|6786|4
1723129480000|2024-08-08 15:04:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1723129490000|2024-08-08 15:04:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1723129500000|2024-08-08 15:05:00|6800.7|6785.7|6801.6|6786.6|6801.6|6786.6|6800.7|6785.7|2
1723129510000|2024-08-08 15:05:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1723129520000|2024-08-08 15:05:20|6802.2|6787.2|6803.9|6788.9|6803.9|6788.9|6802.2|6787.2|3
1723129530000|2024-08-08 15:05:30|6803.4|6788.4|6802.2|6787.2|6803.4|6788.4|6802.2|6787.2|6
1723129540000|2024-08-08 15:05:40|6801.7|6786.7|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|3
1723129550000|2024-08-08 15:05:50|||||||||1
1723129560000|2024-08-08 15:06:00|6801.1|6786.1|6801.2|6786.2|6801.2|6786.2|6801.1|6786.1|1
1723129570000|2024-08-08 15:06:10|6800.7|6785.7|6799|6784|6800.7|6785.7|6799|6784|3
1723129580000|2024-08-08 15:06:20|6797.5|6782.5|6798.1|6783.1|6798.1|6783.1|6797.2|6782.2|8
1723129590000|2024-08-08 15:06:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|1
1723129610000|2024-08-08 15:06:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|1
1723129620000|2024-08-08 15:07:00|6800.2|6785.2|6800.7|6785.7|6801.7|6786.7|6800.2|6785.2|7
1723129640000|2024-08-08 15:07:20|6801|6786|6801.7|6786.7|6801.7|6786.7|6801|6786|3
1723129650000|2024-08-08 15:07:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1723129660000|2024-08-08 15:07:40|6801.6|6786.6|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|4
1723129670000|2024-08-08 15:07:50|6799.7|6784.7|6799.2|6784.2|6800.2|6785.2|6799.2|6784.2|6
1723129690000|2024-08-08 15:08:10|6799.7|6784.7|6799.2|6784.2|6799.7|6784.7|6799.2|6784.2|0
1723129710000|2024-08-08 15:08:30|6798.5|6783.5|6796.9|6781.9|6798.5|6783.5|6796.9|6781.9|8
1723129720000|2024-08-08 15:08:40|6797|6782|6797|6782|6797|6782|6797|6782|4
1723129730000|2024-08-08 15:08:50|||||||||1
1723129740000|2024-08-08 15:09:00|6796.7|6781.7|6793.7|6778.7|6796.7|6781.7|6793.7|6778.7|1
1723129750000|2024-08-08 15:09:10|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1723129760000|2024-08-08 15:09:20|6793.5|6778.5|6793.3|6778.3|6794.2|6779.2|6793.3|6778.3|9
1723129770000|2024-08-08 15:09:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|5
1723129790000|2024-08-08 15:09:50|||||||||1
1723129800000|2024-08-08 15:10:00|||||||||1
1723129820000|2024-08-08 15:10:20|6792.9|6777.9|6789.8|6774.8|6792.9|6777.9|6789.8|6774.8|7
1723129830000|2024-08-08 15:10:30|6789.7|6774.7|6789.3|6774.3|6789.7|6774.7|6789.3|6774.3|6
1723129840000|2024-08-08 15:10:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1723129850000|2024-08-08 15:10:50|6789.8|6774.8|6789.2|6774.2|6789.8|6774.8|6789|6774|1
1723129860000|2024-08-08 15:11:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|5
1723129870000|2024-08-08 15:11:10|6789.2|6774.2|6789.5|6774.5|6789.5|6774.5|6789.2|6774.2|0
1723129880000|2024-08-08 15:11:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1723129900000|2024-08-08 15:11:40|6788.2|6773.2|6784.9|6769.9|6788.2|6773.2|6784.2|6769.2|6
1723129910000|2024-08-08 15:11:50|6785.5|6770.5|6785.3|6770.3|6785.5|6770.5|6785.3|6770.3|6
1723129920000|2024-08-08 15:12:00|6784.9|6769.9|6789|6774|6789|6774|6784|6769|19
1723129930000|2024-08-08 15:12:10|6788.7|6773.7|6786.7|6771.7|6788.7|6773.7|6786.7|6771.7|7
1723129940000|2024-08-08 15:12:20|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|6
1723129960000|2024-08-08 15:12:40|6786.5|6771.5|6784.2|6769.2|6786.5|6771.5|6784.2|6769.2|4
1723129970000|2024-08-08 15:12:50|6782.2|6767.2|6782.7|6767.7|6783|6768|6782.2|6767.2|9
1723129980000|2024-08-08 15:13:00|6785|6770|6785.2|6770.2|6785.5|6770.5|6785|6770|9
1723129990000|2024-08-08 15:13:10|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1723130000000|2024-08-08 15:13:20|6785.2|6770.2|6784.8|6769.8|6785.2|6770.2|6784.8|6769.8|1
1723130010000|2024-08-08 15:13:30|||||||||1
1723130020000|2024-08-08 15:13:40|6784.2|6769.2|6782|6767|6784.2|6769.2|6782|6767|4
1723130030000|2024-08-08 15:13:50|||||||||4
1723130040000|2024-08-08 15:14:00|6780.2|6765.2|6779.5|6764.5|6780.2|6765.2|6779.5|6764.5|2
1723130050000|2024-08-08 15:14:10|6779.2|6764.2|6777.5|6762.5|6779.2|6764.2|6777.5|6762.5|3
1723130060000|2024-08-08 15:14:20|6777.9|6762.9|6778|6763|6778|6763|6777.9|6762.9|0
1723130070000|2024-08-08 15:14:30|6778.3|6763.3|6779|6764|6779.8|6764.8|6778.3|6763.3|17
1723130080000|2024-08-08 15:14:40|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|2
1723130090000|2024-08-08 15:14:50|6779|6764|6779.5|6764.5|6779.5|6764.5|6779|6764|1
1723130100000|2024-08-08 15:15:00|6779|6764|6780|6765|6781.5|6766.5|6779|6764|22
1723130110000|2024-08-08 15:15:10|6779|6764|6779|6764|6779|6764|6779|6764|2
1723130130000|2024-08-08 15:15:30|6778.6|6763.6|6777.5|6762.5|6778.6|6763.6|6777.5|6762.5|9
1723130140000|2024-08-08 15:15:40|6777|6762|6777|6762|6777|6762|6777|6762|0
1723130150000|2024-08-08 15:15:50|6774.7|6759.7|6775.9|6760.9|6776.1|6761.1|6773.9|6758.9|17
1723130160000|2024-08-08 15:16:00|6775.5|6760.5|6775.2|6760.2|6775.7|6760.7|6775.2|6760.2|3
1723130180000|2024-08-08 15:16:20|6776.2|6761.2|6780.7|6765.7|6780.7|6765.7|6776.2|6761.2|5
1723130200000|2024-08-08 15:16:40|6782.1|6767.1|6781.2|6766.2|6782.7|6767.7|6781.2|6766.2|11
1723130210000|2024-08-08 15:16:50|||||||||1
1723130220000|2024-08-08 15:17:00|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.2|6764.2|1
1723130260000|2024-08-08 15:17:40|6780|6765|6781.6|6766.6|6781.6|6766.6|6780|6765|13
1723130270000|2024-08-08 15:17:50|6781.9|6766.9|6781.1|6766.1|6781.9|6766.9|6781.1|6766.1|1
1723130280000|2024-08-08 15:18:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1723130290000|2024-08-08 15:18:10|||||||||1
1723130300000|2024-08-08 15:18:20|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|3
1723130320000|2024-08-08 15:18:40|6779.4|6764.4|6778.4|6763.4|6779.4|6764.4|6778.4|6763.4|1
1723130330000|2024-08-08 15:18:50|||||||||2
1723130360000|2024-08-08 15:19:20|||||||||1
1723130370000|2024-08-08 15:19:30|6778.6|6763.6|6779.9|6764.9|6779.9|6764.9|6778.6|6763.6|12
1723130390000|2024-08-08 15:19:50|6780.1|6765.1|6781.4|6766.4|6781.9|6766.9|6780.1|6765.1|2
1723130410000|2024-08-08 15:20:10|6780.9|6765.9|6780.4|6765.4|6780.9|6765.9|6780.4|6765.4|0
1723130420000|2024-08-08 15:20:20|||||||||2
1723130430000|2024-08-08 15:20:30|6780.3|6765.3|6780.4|6765.4|6780.4|6765.4|6780.3|6765.3|16
1723130440000|2024-08-08 15:20:40|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1723130450000|2024-08-08 15:20:50|||||||||1
1723130460000|2024-08-08 15:21:00|6780.3|6765.3|6780.4|6765.4|6780.4|6765.4|6780.3|6765.3|0
1723130510000|2024-08-08 15:21:50|6779.8|6764.8|6779.4|6764.4|6779.8|6764.8|6779.4|6764.4|4
1723130520000|2024-08-08 15:22:00|6779.1|6764.1|6779.4|6764.4|6779.4|6764.4|6778.9|6763.9|0
1723130530000|2024-08-08 15:22:10|||||||||4
1723130540000|2024-08-08 15:22:20|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|3
1723130570000|2024-08-08 15:22:50|6779.4|6764.4|6778.4|6763.4|6779.8|6764.8|6778.4|6763.4|7
1723130580000|2024-08-08 15:23:00|||||||||1
1723130590000|2024-08-08 15:23:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6
1723130600000|2024-08-08 15:23:20|||||||||1
1723130620000|2024-08-08 15:23:40|6779.6|6764.6|6779.4|6764.4|6780.1|6765.1|6779.4|6764.4|15
1723130630000|2024-08-08 15:23:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|2
1723130640000|2024-08-08 15:24:00|6780.1|6765.1|6781.1|6766.1|6781.1|6766.1|6780.1|6765.1|6
1723130650000|2024-08-08 15:24:10|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1723130660000|2024-08-08 15:24:20|6781.1|6766.1|6781.8|6766.8|6781.8|6766.8|6781.1|6766.1|3
1723130670000|2024-08-08 15:24:30|6781.4|6766.4|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|0
1723130680000|2024-08-08 15:24:40|6781.4|6766.4|6781.9|6766.9|6781.9|6766.9|6781.1|6766.1|2
1723130690000|2024-08-08 15:24:50|6781.1|6766.1|6781.4|6766.4|6781.4|6766.4|6781.1|6766.1|4
1723130710000|2024-08-08 15:25:10|6780.3|6765.3|6778.4|6763.4|6780.3|6765.3|6778.4|6763.4|4
1723130720000|2024-08-08 15:25:20|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6
1723130750000|2024-08-08 15:25:50|6779.9|6764.9|6779.4|6764.4|6779.9|6764.9|6779.4|6764.4|2
1723130760000|2024-08-08 15:26:00|6779.8|6764.8|6779.4|6764.4|6779.9|6764.9|6779.4|6764.4|1
1723130770000|2024-08-08 15:26:10|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|1
1723130780000|2024-08-08 15:26:20|6779.3|6764.3|6779.8|6764.8|6779.8|6764.8|6779.3|6764.3|2
1723130790000|2024-08-08 15:26:30|6779.9|6764.9|6780.4|6765.4|6780.4|6765.4|6779.9|6764.9|0
1723130810000|2024-08-08 15:26:50|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|4
1723130820000|2024-08-08 15:27:00|6781.4|6766.4|6782.4|6767.4|6782.4|6767.4|6781.4|6766.4|1
1723130840000|2024-08-08 15:27:20|||||||||1
1723130850000|2024-08-08 15:27:30|6780.9|6765.9|6779.4|6764.4|6780.9|6765.9|6779.4|6764.4|2
1723130860000|2024-08-08 15:27:40|6778.9|6763.9|6779.4|6764.4|6779.4|6764.4|6778.9|6763.9|1
1723130870000|2024-08-08 15:27:50|||||||||1
1723130880000|2024-08-08 15:28:00|6780.4|6765.4|6780.9|6765.9|6780.9|6765.9|6780.4|6765.4|4
1723130890000|2024-08-08 15:28:10|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|1
1723130900000|2024-08-08 15:28:20|6779.4|6764.4|6778.6|6763.6|6779.4|6764.4|6778.6|6763.6|2
1723130920000|2024-08-08 15:28:40|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1723130930000|2024-08-08 15:28:50|6777.8|6762.8|6778.4|6763.4|6778.4|6763.4|6777.4|6762.4|24
1723130940000|2024-08-08 15:29:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|2
1723130950000|2024-08-08 15:29:10|6779.3|6764.3|6778.9|6763.9|6779.3|6764.3|6778.9|6763.9|2
1723130970000|2024-08-08 15:29:30|6780.1|6765.1|6780.4|6765.4|6780.4|6765.4|6779.4|6764.4|4
1723130990000|2024-08-08 15:29:50|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|8
1723131000000|2024-08-08 15:30:00|6780.5|6765.5|6780.1|6765.1|6780.6|6765.6|6780.1|6765.1|3
1723131010000|2024-08-08 15:30:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|1
1723131020000|2024-08-08 15:30:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6779.6|6764.6|0
1723131030000|2024-08-08 15:30:30|6779.6|6764.6|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|0
1723131040000|2024-08-08 15:30:40|6780|6765|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|0
1723131050000|2024-08-08 15:30:50|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|1
1723131070000|2024-08-08 15:31:10|6778.3|6763.3|6778.6|6763.6|6778.6|6763.6|6778.3|6763.3|1
1723131100000|2024-08-08 15:31:40|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723131110000|2024-08-08 15:31:50|6778.1|6763.1|6777.6|6762.6|6778.1|6763.1|6777.6|6762.6|2
1723131120000|2024-08-08 15:32:00|6777.3|6762.3|6777.1|6762.1|6777.3|6762.3|6777.1|6762.1|1
1723131140000|2024-08-08 15:32:20|6773.8|6758.8|6774.4|6759.4|6774.4|6759.4|6773.3|6758.3|38
1723131150000|2024-08-08 15:32:30|6774.1|6759.1|6773.6|6758.6|6774.6|6759.6|6773.6|6758.6|1
1723131160000|2024-08-08 15:32:40|6774.1|6759.1|6774.6|6759.6|6774.6|6759.6|6774.1|6759.1|1
1723131170000|2024-08-08 15:32:50|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.1|6759.1|2
1723131180000|2024-08-08 15:33:00|6776.1|6761.1|6776.1|6761.1|6776.5|6761.5|6776.1|6761.1|3
1723131190000|2024-08-08 15:33:10|6776.5|6761.5|6776.6|6761.6|6776.6|6761.6|6776.5|6761.5|0
1723131200000|2024-08-08 15:33:20|6776.5|6761.5|6776.1|6761.1|6776.5|6761.5|6776.1|6761.1|1
1723131210000|2024-08-08 15:33:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1723131220000|2024-08-08 15:33:40|||||||||1
1723131230000|2024-08-08 15:33:50|||||||||1
1723131240000|2024-08-08 15:34:00|6776.5|6761.5|6776.1|6761.1|6776.5|6761.5|6776.1|6761.1|1
1723131260000|2024-08-08 15:34:20|6775.6|6760.6|6776.1|6761.1|6776.1|6761.1|6775.6|6760.6|4
1723131270000|2024-08-08 15:34:30|||||||||1
1723131290000|2024-08-08 15:34:50|6777.5|6762.5|6778.3|6763.3|6778.6|6763.6|6777.5|6762.5|9
1723131300000|2024-08-08 15:35:00|6778.1|6763.1|6779.5|6764.5|6779.5|6764.5|6778.1|6763.1|1
1723131320000|2024-08-08 15:35:20|||||||||4
1723131330000|2024-08-08 15:35:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|11
1723131350000|2024-08-08 15:35:50|||||||||1
1723131360000|2024-08-08 15:36:00|6781.3|6766.3|6785.2|6770.2|6785.2|6770.2|6781.3|6766.3|7
1723131370000|2024-08-08 15:36:10|6785.5|6770.5|6788.3|6773.3|6788.3|6773.3|6785.5|6770.5|4
1723131380000|2024-08-08 15:36:20|6788.5|6773.5|6786|6771|6788.5|6773.5|6786|6771|11
1723131390000|2024-08-08 15:36:30|6786.3|6771.3|6785.5|6770.5|6786.3|6771.3|6785.5|6770.5|6
1723131400000|2024-08-08 15:36:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1723131410000|2024-08-08 15:36:50|6784.2|6769.2|6786.3|6771.3|6786.3|6771.3|6783.5|6768.5|3
1723131420000|2024-08-08 15:37:00|6786|6771|6786.5|6771.5|6786.5|6771.5|6786|6771|0
1723131430000|2024-08-08 15:37:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723131440000|2024-08-08 15:37:20|6787|6772|6787.3|6772.3|6787.3|6772.3|6787|6772|0
1723131450000|2024-08-08 15:37:30|6787.7|6772.7|6788.3|6773.3|6788.5|6773.5|6787.7|6772.7|37
1723131460000|2024-08-08 15:37:40|6788.9|6773.9|6785.3|6770.3|6789.2|6774.2|6785.3|6770.3|3
1723131470000|2024-08-08 15:37:50|6784.3|6769.3|6783.3|6768.3|6784.3|6769.3|6783.3|6768.3|1
1723131480000|2024-08-08 15:38:00|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|3
1723131510000|2024-08-08 15:38:30|6783.7|6768.7|6782.7|6767.7|6783.7|6768.7|6782.7|6767.7|4
1723131530000|2024-08-08 15:38:50|6782.3|6767.3|6782.2|6767.2|6782.3|6767.3|6782.2|6767.2|1
1723131540000|2024-08-08 15:39:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1723131560000|2024-08-08 15:39:20|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1723131580000|2024-08-08 15:39:40|||||||||1
1723131590000|2024-08-08 15:39:50|||||||||1
1723131600000|2024-08-08 15:40:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.4|6767.4|4
1723131610000|2024-08-08 15:40:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|3
1723131620000|2024-08-08 15:40:20|6784|6769|6783.2|6768.2|6784|6769|6783.2|6768.2|2
1723131650000|2024-08-08 15:40:50|6783.5|6768.5|6784.2|6769.2|6784.2|6769.2|6783.5|6768.5|2
1723131660000|2024-08-08 15:41:00|6784.7|6769.7|6785.5|6770.5|6785.5|6770.5|6784.7|6769.7|1
1723131670000|2024-08-08 15:41:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1723131700000|2024-08-08 15:41:40|6786|6771|6786.2|6771.2|6786.2|6771.2|6786|6771|0
1723131710000|2024-08-08 15:41:50|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|3
1723131720000|2024-08-08 15:42:00|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6789.2|6774.2|0
1723131770000|2024-08-08 15:42:50|6789.2|6774.2|6788|6773|6789.2|6774.2|6788|6773|7
1723131780000|2024-08-08 15:43:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723131800000|2024-08-08 15:43:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|5
1723131810000|2024-08-08 15:43:30|6790.5|6775.5|6790.7|6775.7|6791.2|6776.2|6790.2|6775.2|8
1723131820000|2024-08-08 15:43:40|6791|6776|6791.7|6776.7|6791.7|6776.7|6790.2|6775.2|15
1723131830000|2024-08-08 15:43:50|||||||||1
1723131840000|2024-08-08 15:44:00|6792.5|6777.5|6793.7|6778.7|6793.7|6778.7|6792.5|6777.5|16
1723131850000|2024-08-08 15:44:10|6796.4|6781.4|6797|6782|6797.4|6782.4|6796|6781|29
1723131860000|2024-08-08 15:44:20|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|3
1723131870000|2024-08-08 15:44:30|6798.7|6783.7|6799.9|6784.9|6800.2|6785.2|6798.7|6783.7|18
1723131880000|2024-08-08 15:44:40|6798.5|6783.5|6799.4|6784.4|6799.4|6784.4|6797.5|6782.5|2
1723131890000|2024-08-08 15:44:50|6799|6784|6798.9|6783.9|6799|6784|6798.9|6783.9|1
1723131900000|2024-08-08 15:45:00|6799|6784|6799|6784|6799|6784|6799|6784|2
1723131910000|2024-08-08 15:45:10|6799.4|6784.4|6800.9|6785.9|6800.9|6785.9|6799.4|6784.4|2
1723131920000|2024-08-08 15:45:20|6802.2|6787.2|6801.5|6786.5|6802.2|6787.2|6801.5|6786.5|5
1723131930000|2024-08-08 15:45:30|||||||||1
1723131940000|2024-08-08 15:45:40|6802.2|6787.2|6800.9|6785.9|6802.2|6787.2|6800.9|6785.9|2
1723131950000|2024-08-08 15:45:50|6801|6786|6801|6786|6801|6786|6801|6786|2
1723131960000|2024-08-08 15:46:00|6800.6|6785.6|6799.2|6784.2|6800.6|6785.6|6796.9|6781.9|16
1723131970000|2024-08-08 15:46:10|6799.4|6784.4|6802.2|6787.2|6802.2|6787.2|6798.9|6783.9|14
1723131980000|2024-08-08 15:46:20|6802.1|6787.1|6801.4|6786.4|6802.2|6787.2|6800.7|6785.7|9
1723131990000|2024-08-08 15:46:30|||||||||2
1723132000000|2024-08-08 15:46:40|6800|6785|6798.9|6783.9|6802.2|6787.2|6798.9|6783.9|15
1723132010000|2024-08-08 15:46:50|6798.7|6783.7|6796.4|6781.4|6798.7|6783.7|6796.4|6781.4|13
1723132020000|2024-08-08 15:47:00|6796.2|6781.2|6795.2|6780.2|6796.2|6781.2|6794.2|6779.2|2
1723132030000|2024-08-08 15:47:10|6795.4|6780.4|6795|6780|6796|6781|6795|6780|1
1723132040000|2024-08-08 15:47:20|6796.2|6781.2|6794.7|6779.7|6796.2|6781.2|6794.7|6779.7|1
1723132050000|2024-08-08 15:47:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1723132060000|2024-08-08 15:47:40|6793.7|6778.7|6793|6778|6793.7|6778.7|6793|6778|1
1723132070000|2024-08-08 15:47:50|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|2
1723132080000|2024-08-08 15:48:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1723132090000|2024-08-08 15:48:10|6794|6779|6794.2|6779.2|6794.2|6779.2|6794|6779|3
1723132110000|2024-08-08 15:48:30|||||||||1
1723132120000|2024-08-08 15:48:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|4
1723132130000|2024-08-08 15:48:50|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|2
1723132140000|2024-08-08 15:49:00|6797.2|6782.2|6799.2|6784.2|6799.2|6784.2|6797.2|6782.2|2
1723132150000|2024-08-08 15:49:10|||||||||1
1723132160000|2024-08-08 15:49:20|||||||||1
1723132170000|2024-08-08 15:49:30|||||||||1
1723132180000|2024-08-08 15:49:40|6798.9|6783.9|6798.7|6783.7|6798.9|6783.9|6798.7|6783.7|6
1723132190000|2024-08-08 15:49:50|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|5
1723132200000|2024-08-08 15:50:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723132210000|2024-08-08 15:50:10|6799.3|6784.3|6803.6|6788.6|6803.6|6788.6|6799.3|6784.3|9
1723132220000|2024-08-08 15:50:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|1
1723132230000|2024-08-08 15:50:30|||||||||1
1723132240000|2024-08-08 15:50:40|6803.1|6788.1|6801.9|6786.9|6803.1|6788.1|6801.9|6786.9|3
1723132250000|2024-08-08 15:50:50|||||||||2
1723132260000|2024-08-08 15:51:00|6803.4|6788.4|6803.9|6788.9|6803.9|6788.9|6803.4|6788.4|4
1723132270000|2024-08-08 15:51:10|6804.2|6789.2|6801.4|6786.4|6804.9|6789.9|6801.4|6786.4|12
1723132290000|2024-08-08 15:51:30|6804.9|6789.9|6804.9|6789.9|6805.2|6790.2|6804.9|6789.9|18
1723132300000|2024-08-08 15:51:40|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|1
1723132310000|2024-08-08 15:51:50|6803|6788|6801.4|6786.4|6803|6788|6801.1|6786.1|2
1723132320000|2024-08-08 15:52:00|6802.1|6787.1|6803.7|6788.7|6803.7|6788.7|6802.1|6787.1|1
1723132330000|2024-08-08 15:52:10|6804.4|6789.4|6803.9|6788.9|6804.4|6789.4|6803.9|6788.9|2
1723132350000|2024-08-08 15:52:30|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|1
1723132370000|2024-08-08 15:52:50|6803.4|6788.4|6802.4|6787.4|6803.4|6788.4|6802.4|6787.4|2
1723132380000|2024-08-08 15:53:00|||||||||1
1723132390000|2024-08-08 15:53:10|||||||||1
1723132400000|2024-08-08 15:53:20|||||||||3
1723132410000|2024-08-08 15:53:30|||||||||1
1723132420000|2024-08-08 15:53:40|6802.1|6787.1|6799.8|6784.8|6802.1|6787.1|6799.8|6784.8|42
1723132430000|2024-08-08 15:53:50|6800|6785|6799.9|6784.9|6800|6785|6799.9|6784.9|1
1723132440000|2024-08-08 15:54:00|6800|6785|6800.5|6785.5|6800.5|6785.5|6800|6785|1
1723132450000|2024-08-08 15:54:10|6797.6|6782.6|6798.1|6783.1|6798.1|6783.1|6797.5|6782.5|41
1723132460000|2024-08-08 15:54:20|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|2
1723132470000|2024-08-08 15:54:30|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6797.8|6782.8|25
1723132480000|2024-08-08 15:54:40|6799.3|6784.3|6797.8|6782.8|6799.3|6784.3|6797.8|6782.8|1
1723132490000|2024-08-08 15:54:50|6797.9|6782.9|6798.3|6783.3|6798.3|6783.3|6797.9|6782.9|2
1723132500000|2024-08-08 15:55:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723132510000|2024-08-08 15:55:10|6797.7|6782.7|6795.9|6780.9|6797.7|6782.7|6795.9|6780.9|5
1723132530000|2024-08-08 15:55:30|||||||||1
1723132540000|2024-08-08 15:55:40|6795.4|6780.4|6795.2|6780.2|6796.1|6781.1|6795.1|6780.1|4
1723132550000|2024-08-08 15:55:50|||||||||2
1723132560000|2024-08-08 15:56:00|6794.6|6779.6|6791.9|6776.9|6794.6|6779.6|6791.2|6776.2|8
1723132570000|2024-08-08 15:56:10|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.5|6776.5|11
1723132580000|2024-08-08 15:56:20|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|2
1723132590000|2024-08-08 15:56:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790|6775|22
1723132600000|2024-08-08 15:56:40|6790.2|6775.2|6793|6778|6793|6778|6789.5|6774.5|13
1723132610000|2024-08-08 15:56:50|6793.2|6778.2|6793.5|6778.5|6793.5|6778.5|6793.2|6778.2|4
1723132620000|2024-08-08 15:57:00|6794|6779|6794.5|6779.5|6795|6780|6794|6779|1
1723132630000|2024-08-08 15:57:10|6795.2|6780.2|6795|6780|6795.5|6780.5|6794.5|6779.5|1
1723132640000|2024-08-08 15:57:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|4
1723132650000|2024-08-08 15:57:30|6794.7|6779.7|6795.5|6780.5|6795.5|6780.5|6794.5|6779.5|4
1723132660000|2024-08-08 15:57:40|6795.7|6780.7|6798.7|6783.7|6798.7|6783.7|6795.5|6780.5|14
1723132670000|2024-08-08 15:57:50|||||||||1
1723132680000|2024-08-08 15:58:00|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|3
1723132690000|2024-08-08 15:58:10|6796.7|6781.7|6799.2|6784.2|6799.2|6784.2|6796.7|6781.7|12
1723132700000|2024-08-08 15:58:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|2
1723132710000|2024-08-08 15:58:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|2
1723132730000|2024-08-08 15:58:50|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1723132740000|2024-08-08 15:59:00|6800.1|6785.1|6800.9|6785.9|6800.9|6785.9|6800.1|6785.1|3
1723132750000|2024-08-08 15:59:10|6800.8|6785.8|6800.9|6785.9|6800.9|6785.9|6800.4|6785.4|2
1723132760000|2024-08-08 15:59:20|||||||||2
1723132780000|2024-08-08 15:59:40|6800.6|6785.6|6800.4|6785.4|6800.6|6785.6|6800.4|6785.4|2
1723132790000|2024-08-08 15:59:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|3
1723132800000|2024-08-08 16:00:00|6800.8|6785.8|6801.4|6786.4|6801.4|6786.4|6800.4|6785.4|5
1723132810000|2024-08-08 16:00:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1723132830000|2024-08-08 16:00:30|6803.4|6788.4|6802.9|6787.9|6803.4|6788.4|6802.9|6787.9|0
1723132850000|2024-08-08 16:00:50|6802.2|6787.2|6801.9|6786.9|6802.2|6787.2|6801.9|6786.9|1
1723132860000|2024-08-08 16:01:00|6802.6|6787.6|6802.4|6787.4|6803.4|6788.4|6802.4|6787.4|5
1723132900000|2024-08-08 16:01:40|6802.8|6787.8|6802.9|6787.9|6802.9|6787.9|6802.8|6787.8|0
1723132910000|2024-08-08 16:01:50|6801.9|6786.9|6797.6|6782.6|6801.9|6786.9|6797.6|6782.6|2
1723132920000|2024-08-08 16:02:00|6797.9|6782.9|6798.7|6783.7|6798.7|6783.7|6797.9|6782.9|10
1723132930000|2024-08-08 16:02:10|||||||||1
1723132940000|2024-08-08 16:02:20|6797.1|6782.1|6795.7|6780.7|6797.1|6782.1|6795.7|6780.7|7
1723132950000|2024-08-08 16:02:30|6795.6|6780.6|6796.6|6781.6|6796.6|6781.6|6795.6|6780.6|3
1723132960000|2024-08-08 16:02:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|17
1723132970000|2024-08-08 16:02:50|6798.4|6783.4|6798.9|6783.9|6798.9|6783.9|6798.4|6783.4|1
1723132980000|2024-08-08 16:03:00|6799.8|6784.8|6799.6|6784.6|6799.9|6784.9|6799.6|6784.6|0
1723132990000|2024-08-08 16:03:10|6799.4|6784.4|6804.8|6789.8|6804.8|6789.8|6799.4|6784.4|31
1723133000000|2024-08-08 16:03:20|6801.7|6786.7|6800.6|6785.6|6801.7|6786.7|6800.6|6785.6|6
1723133010000|2024-08-08 16:03:30|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|29
1723133030000|2024-08-08 16:03:50|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|0
1723133040000|2024-08-08 16:04:00|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|25
1723133050000|2024-08-08 16:04:10|||||||||35
1723133070000|2024-08-08 16:04:30|6799.4|6784.4|6798.1|6783.1|6799.4|6784.4|6797.7|6782.7|6
1723133080000|2024-08-08 16:04:40|6798.2|6783.2|6794.1|6779.1|6798.2|6783.2|6793.9|6778.9|35
1723133090000|2024-08-08 16:04:50|||||||||1
1723133100000|2024-08-08 16:05:00|6793.9|6778.9|6789.1|6774.1|6793.9|6778.9|6789.1|6774.1|42
1723133110000|2024-08-08 16:05:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1723133120000|2024-08-08 16:05:20|6791.4|6776.4|6788.7|6773.7|6791.4|6776.4|6788.6|6773.6|53
1723133130000|2024-08-08 16:05:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723133140000|2024-08-08 16:05:40|6789.4|6774.4|6789.7|6774.7|6789.7|6774.7|6789.4|6774.4|0
1723133160000|2024-08-08 16:06:00|6789.9|6774.9|6785.7|6770.7|6789.9|6774.9|6785.7|6770.7|2
1723133170000|2024-08-08 16:06:10|6784.7|6769.7|6783.7|6768.7|6785.2|6770.2|6783.7|6768.7|4
1723133180000|2024-08-08 16:06:20|6784.7|6769.7|6780.9|6765.9|6785.2|6770.2|6780.4|6765.4|12
1723133250000|2024-08-08 16:07:30|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|17
1723133260000|2024-08-08 16:07:40|6781.9|6766.9|6784.4|6769.4|6785.4|6770.4|6781.9|6766.9|17
1723133270000|2024-08-08 16:07:50|6783.4|6768.4|6783.9|6768.9|6784.2|6769.2|6782.9|6767.9|2
1723133280000|2024-08-08 16:08:00|6784.7|6769.7|6788.1|6773.1|6788.1|6773.1|6784.7|6769.7|1
1723133290000|2024-08-08 16:08:10|6787.6|6772.6|6787.9|6772.9|6787.9|6772.9|6787.6|6772.6|0
1723133300000|2024-08-08 16:08:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|19
1723133310000|2024-08-08 16:08:30|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.9|6771.9|1
1723133320000|2024-08-08 16:08:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723133330000|2024-08-08 16:08:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1723133350000|2024-08-08 16:09:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723133360000|2024-08-08 16:09:20|6783.6|6768.6|6783.1|6768.1|6783.6|6768.6|6782.6|6767.6|7
1723133370000|2024-08-08 16:09:30|6783.4|6768.4|6784.1|6769.1|6784.1|6769.1|6783.4|6768.4|1
1723133390000|2024-08-08 16:09:50|6782.9|6767.9|6783.6|6768.6|6783.6|6768.6|6782.9|6767.9|4
1723133400000|2024-08-08 16:10:00|6785.3|6770.3|6784.8|6769.8|6785.8|6770.8|6784.8|6769.8|5
1723133420000|2024-08-08 16:10:20|6784.4|6769.4|6783.6|6768.6|6784.4|6769.4|6783.6|6768.6|0
1723133430000|2024-08-08 16:10:30|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|0
1723133440000|2024-08-08 16:10:40|6782.3|6767.3|6785.4|6770.4|6785.4|6770.4|6782.3|6767.3|5
1723133450000|2024-08-08 16:10:50|6785.1|6770.1|6785.4|6770.4|6785.4|6770.4|6784.9|6769.9|1
1723133460000|2024-08-08 16:11:00|6785.8|6770.8|6786.9|6771.9|6786.9|6771.9|6785.8|6770.8|0
1723133470000|2024-08-08 16:11:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1723133480000|2024-08-08 16:11:20|6787.1|6772.1|6786.9|6771.9|6787.1|6772.1|6786.9|6771.9|2
1723133490000|2024-08-08 16:11:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723133530000|2024-08-08 16:12:10|6789.9|6774.9|6789.9|6774.9|6790.4|6775.4|6789.4|6774.4|3
1723133540000|2024-08-08 16:12:20|6790.3|6775.3|6789.4|6774.4|6790.4|6775.4|6788.4|6773.4|9
1723133560000|2024-08-08 16:12:40|6789.1|6774.1|6788.9|6773.9|6789.1|6774.1|6788.9|6773.9|0
1723133580000|2024-08-08 16:13:00|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|1
1723133610000|2024-08-08 16:13:30|6790.1|6775.1|6789.3|6774.3|6790.1|6775.1|6788.6|6773.6|15
1723133620000|2024-08-08 16:13:40|6788.8|6773.8|6789.6|6774.6|6789.6|6774.6|6788.8|6773.8|0
1723133640000|2024-08-08 16:14:00|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|0
1723133650000|2024-08-08 16:14:10|6787.6|6772.6|6786.9|6771.9|6787.6|6772.6|6786.9|6771.9|5
1723133670000|2024-08-08 16:14:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1723133680000|2024-08-08 16:14:40|||||||||1
1723133720000|2024-08-08 16:15:20|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6
1723133730000|2024-08-08 16:15:30|6783.8|6768.8|6781.9|6766.9|6783.8|6768.8|6781.2|6766.2|3
1723133740000|2024-08-08 16:15:40|6782.1|6767.1|6781.1|6766.1|6782.1|6767.1|6781.1|6766.1|4
1723133750000|2024-08-08 16:15:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|1
1723133760000|2024-08-08 16:16:00|6781.9|6766.9|6782.1|6767.1|6782.1|6767.1|6781.9|6766.9|0
1723133770000|2024-08-08 16:16:10|||||||||1
1723133820000|2024-08-08 16:17:00|6781.6|6766.6|6781.4|6766.4|6781.6|6766.6|6781.1|6766.1|6
1723133830000|2024-08-08 16:17:10|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1723133840000|2024-08-08 16:17:20|6781.4|6766.4|6781.6|6766.6|6781.6|6766.6|6781.4|6766.4|0
1723133850000|2024-08-08 16:17:30|||||||||3
1723133860000|2024-08-08 16:17:40|6781.2|6766.2|6781.1|6766.1|6781.2|6766.2|6781.1|6766.1|0
1723133880000|2024-08-08 16:18:00|6780.9|6765.9|6779.1|6764.1|6780.9|6765.9|6779.1|6764.1|11
1723133890000|2024-08-08 16:18:10|6778.4|6763.4|6778.8|6763.8|6778.8|6763.8|6778.1|6763.1|6
1723133900000|2024-08-08 16:18:20|6779.6|6764.6|6779.2|6764.2|6779.6|6764.6|6779.2|6764.2|1
1723133910000|2024-08-08 16:18:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1723133920000|2024-08-08 16:18:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|1
1723133930000|2024-08-08 16:18:50|6778.9|6763.9|6777.9|6762.9|6778.9|6763.9|6777.9|6762.9|8
1723133950000|2024-08-08 16:19:10|6777.8|6762.8|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|12
1723133960000|2024-08-08 16:19:20|6778.9|6763.9|6778.3|6763.3|6778.9|6763.9|6778.3|6763.3|4
1723133980000|2024-08-08 16:19:40|6778.4|6763.4|6778.8|6763.8|6778.8|6763.8|6778.4|6763.4|8
1723134000000|2024-08-08 16:20:00|6778.9|6763.9|6778.9|6763.9|6779.3|6764.3|6778.9|6763.9|1
1723134010000|2024-08-08 16:20:10|6778.2|6763.2|6777.8|6762.8|6778.2|6763.2|6777.8|6762.8|5
1723134090000|2024-08-08 16:21:30|6781.6|6766.6|6781.6|6766.6|6782.1|6767.1|6781.1|6766.1|54
1723134110000|2024-08-08 16:21:50|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1723134120000|2024-08-08 16:22:00|6787.1|6772.1|6786.5|6771.5|6787.1|6772.1|6786.5|6771.5|5
1723134130000|2024-08-08 16:22:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723134150000|2024-08-08 16:22:30|||||||||1
1723134170000|2024-08-08 16:22:50|6786.1|6771.1|6786.5|6771.5|6786.5|6771.5|6786.1|6771.1|5
1723134180000|2024-08-08 16:23:00|6785.8|6770.8|6784.5|6769.5|6785.8|6770.8|6784.1|6769.1|4
1723134190000|2024-08-08 16:23:10|6784.1|6769.1|6784|6769|6784.1|6769.1|6784|6769|0
1723134200000|2024-08-08 16:23:20|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1723134220000|2024-08-08 16:23:40|6783.8|6768.8|6783.5|6768.5|6783.8|6768.8|6783.5|6768.5|0
1723134240000|2024-08-08 16:24:00|6784|6769|6785.5|6770.5|6785.8|6770.8|6784|6769|7
1723134290000|2024-08-08 16:24:50|6785|6770|6785.5|6770.5|6785.5|6770.5|6785|6770|1
1723134320000|2024-08-08 16:25:20|6785|6770|6785|6770|6785|6770|6785|6770|0
1723134330000|2024-08-08 16:25:30|6788|6773|6788|6773|6788|6773|6788|6773|11
1723134340000|2024-08-08 16:25:40|6788.5|6773.5|6786|6771|6788.5|6773.5|6786|6771|5
1723134350000|2024-08-08 16:25:50|6787|6772|6787|6772|6787.5|6772.5|6787|6772|0
1723134370000|2024-08-08 16:26:10|6790|6775|6790|6775|6790.3|6775.3|6790|6775|1
1723134390000|2024-08-08 16:26:30|||||||||1
1723134420000|2024-08-08 16:27:00|||||||||5
1723134430000|2024-08-08 16:27:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723134440000|2024-08-08 16:27:20|6790|6775|6790.1|6775.1|6790.1|6775.1|6790|6775|0
1723134450000|2024-08-08 16:27:30|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|1
1723134480000|2024-08-08 16:28:00|6789.1|6774.1|6789.6|6774.6|6789.6|6774.6|6789.1|6774.1|1
1723134510000|2024-08-08 16:28:30|||||||||1
1723134520000|2024-08-08 16:28:40|6790|6775|6790|6775|6790|6775|6790|6775|3
1723134530000|2024-08-08 16:28:50|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6
1723134550000|2024-08-08 16:29:10|6790|6775|6789.5|6774.5|6790|6775|6789.5|6774.5|0
1723134600000|2024-08-08 16:30:00|6789.8|6774.8|6790|6775|6790|6775|6789.8|6774.8|0
1723134660000|2024-08-08 16:31:00|6790.6|6775.6|6791.2|6776.2|6791.7|6776.7|6790.6|6775.6|4
1723134670000|2024-08-08 16:31:10|6791.7|6776.7|6791.2|6776.2|6791.7|6776.7|6791.2|6776.2|0
1723134690000|2024-08-08 16:31:30|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.2|6775.2|8
1723134700000|2024-08-08 16:31:40|6790.8|6775.8|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|0
1723134720000|2024-08-08 16:32:00|6791.3|6776.3|6792.7|6777.7|6792.7|6777.7|6791.2|6776.2|2
1723134740000|2024-08-08 16:32:20|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1723134750000|2024-08-08 16:32:30|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1723134760000|2024-08-08 16:32:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1723134790000|2024-08-08 16:33:10|6792|6777|6792|6777|6792|6777|6792|6777|0
1723134800000|2024-08-08 16:33:20|6791.3|6776.3|6792|6777|6792|6777|6791.3|6776.3|4
1723134810000|2024-08-08 16:33:30|6791.3|6776.3|6791.7|6776.7|6791.7|6776.7|6791.3|6776.3|2
1723134820000|2024-08-08 16:33:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1723134830000|2024-08-08 16:33:50|6791.7|6776.7|6792.5|6777.5|6792.5|6777.5|6791.5|6776.5|11
1723134840000|2024-08-08 16:34:00|6792.3|6777.3|6793|6778|6793|6778|6792.3|6777.3|3
1723134850000|2024-08-08 16:34:10|6792.8|6777.8|6792.5|6777.5|6792.8|6777.8|6792.5|6777.5|16
1723134870000|2024-08-08 16:34:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.5|6777.5|0
1723134880000|2024-08-08 16:34:40|6793|6778|6793|6778|6793|6778|6793|6778|1
1723134900000|2024-08-08 16:35:00|6792.8|6777.8|6792.8|6777.8|6794.3|6779.3|6792.8|6777.8|7
1723134910000|2024-08-08 16:35:10|6791.5|6776.5|6792|6777|6792|6777|6791.3|6776.3|12
1723134920000|2024-08-08 16:35:20|6792.3|6777.3|6792.5|6777.5|6792.8|6777.8|6792.3|6777.3|1
1723134930000|2024-08-08 16:35:30|6792.3|6777.3|6792.8|6777.8|6792.8|6777.8|6792.3|6777.3|0
1723134960000|2024-08-08 16:36:00|6793.7|6778.7|6793.8|6778.8|6794.2|6779.2|6793.7|6778.7|1
1723134990000|2024-08-08 16:36:30|6793.5|6778.5|6793.3|6778.3|6793.5|6778.5|6793.3|6778.3|1
1723135000000|2024-08-08 16:36:40|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1723135020000|2024-08-08 16:37:00|6793.3|6778.3|6793.7|6778.7|6793.7|6778.7|6793.3|6778.3|0
1723135040000|2024-08-08 16:37:20|6794|6779|6794|6779|6794.3|6779.3|6793.8|6778.8|8
1723135050000|2024-08-08 16:37:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1723135090000|2024-08-08 16:38:10|6793.5|6778.5|6793.3|6778.3|6793.7|6778.7|6793|6778|1
1723135100000|2024-08-08 16:38:20|6792|6777|6791.2|6776.2|6792|6777|6791.2|6776.2|22
1723135110000|2024-08-08 16:38:30|6791.5|6776.5|6791.3|6776.3|6791.7|6776.7|6791.3|6776.3|3
1723135120000|2024-08-08 16:38:40|6791.7|6776.7|6792|6777|6792|6777|6791.7|6776.7|5
1723135130000|2024-08-08 16:38:50|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1723135140000|2024-08-08 16:39:00|6792|6777|6792|6777|6792|6777|6791.7|6776.7|0
1723135160000|2024-08-08 16:39:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1723135230000|2024-08-08 16:40:30|||||||||1
1723135290000|2024-08-08 16:41:30|||||||||2
1723135320000|2024-08-08 16:42:00|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|6
1723135350000|2024-08-08 16:42:30|6790.2|6775.2|6787.6|6772.6|6790.2|6775.2|6787.6|6772.6|25
1723135410000|2024-08-08 16:43:30|6787.1|6772.1|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|3
1723135420000|2024-08-08 16:43:40|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723135440000|2024-08-08 16:44:00|6783.5|6768.5|6783.6|6768.6|6783.6|6768.6|6782.6|6767.6|9
1723135450000|2024-08-08 16:44:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723135490000|2024-08-08 16:44:50|||||||||25
1723135510000|2024-08-08 16:45:10|6783.1|6768.1|6782.8|6767.8|6783.1|6768.1|6782.8|6767.8|2
1723135520000|2024-08-08 16:45:20|||||||||2
1723135540000|2024-08-08 16:45:40|6783.2|6768.2|6785.8|6770.8|6785.8|6770.8|6783.2|6768.2|10
1723135600000|2024-08-08 16:46:40|6785.5|6770.5|6784.3|6769.3|6785.5|6770.5|6784.3|6769.3|3
1723135640000|2024-08-08 16:47:20|6783.1|6768.1|6786.9|6771.9|6786.9|6771.9|6782.9|6767.9|30
1723135650000|2024-08-08 16:47:30|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|0
1723135660000|2024-08-08 16:47:40|6786.9|6771.9|6785.4|6770.4|6787.4|6772.4|6785.4|6770.4|29
1723135670000|2024-08-08 16:47:50|6785.9|6770.9|6786.6|6771.6|6786.8|6771.8|6785.9|6770.9|3
1723135690000|2024-08-08 16:48:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1723135710000|2024-08-08 16:48:30|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1723135720000|2024-08-08 16:48:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1723135730000|2024-08-08 16:48:50|||||||||1
1723135740000|2024-08-08 16:49:00|6783.4|6768.4|6782.8|6767.8|6783.4|6768.4|6782.8|6767.8|4
1723135780000|2024-08-08 16:49:40|||||||||1
1723135800000|2024-08-08 16:50:00|6782.9|6767.9|6782.8|6767.8|6783.3|6768.3|6782.4|6767.4|4
1723135810000|2024-08-08 16:50:10|6782.4|6767.4|6782.3|6767.3|6782.4|6767.4|6782.3|6767.3|1
1723135820000|2024-08-08 16:50:20|6781.8|6766.8|6782.8|6767.8|6782.9|6767.9|6781.8|6766.8|22
1723135830000|2024-08-08 16:50:30|6784.1|6769.1|6784.6|6769.6|6784.6|6769.6|6784.1|6769.1|2
1723135860000|2024-08-08 16:51:00|6785.1|6770.1|6784.6|6769.6|6785.1|6770.1|6784.6|6769.6|3
1723135870000|2024-08-08 16:51:10|6784.1|6769.1|6783.8|6768.8|6784.1|6769.1|6783.8|6768.8|1
1723135890000|2024-08-08 16:51:30|6784.1|6769.1|6783.8|6768.8|6784.3|6769.3|6783.8|6768.8|2
1723135910000|2024-08-08 16:51:50|6784.1|6769.1|6783.8|6768.8|6784.1|6769.1|6783.8|6768.8|5
1723135920000|2024-08-08 16:52:00|6783.4|6768.4|6784|6769|6784|6769|6783.3|6768.3|0
1723135930000|2024-08-08 16:52:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723135940000|2024-08-08 16:52:20|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|0
1723135950000|2024-08-08 16:52:30|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|0
1723135960000|2024-08-08 16:52:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.4|6768.4|0
1723135970000|2024-08-08 16:52:50|6783.4|6768.4|6783.8|6768.8|6783.8|6768.8|6783.4|6768.4|0
1723135980000|2024-08-08 16:53:00|6783.4|6768.4|6784.1|6769.1|6784.1|6769.1|6783.4|6768.4|3
1723136000000|2024-08-08 16:53:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|1
1723136010000|2024-08-08 16:53:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723136020000|2024-08-08 16:53:40|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6783.6|6768.6|0
1723136040000|2024-08-08 16:54:00|6784|6769|6784.6|6769.6|6784.6|6769.6|6784|6769|1
1723136050000|2024-08-08 16:54:10|6784.8|6769.8|6786|6771|6786|6771|6784.8|6769.8|7
1723136060000|2024-08-08 16:54:20|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1723136080000|2024-08-08 16:54:40|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723136130000|2024-08-08 16:55:30|||||||||1
1723136140000|2024-08-08 16:55:40|||||||||1
1723136180000|2024-08-08 16:56:20|6786|6771|6785.5|6770.5|6786|6771|6785.5|6770.5|2
1723136190000|2024-08-08 16:56:30|6785|6770|6784.1|6769.1|6785|6770|6784.1|6769.1|1
1723136200000|2024-08-08 16:56:40|6783.6|6768.6|6783.5|6768.5|6783.6|6768.6|6783.5|6768.5|0
1723136210000|2024-08-08 16:56:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1723136220000|2024-08-08 16:57:00|6783|6768|6782.5|6767.5|6783|6768|6782.5|6767.5|0
1723136230000|2024-08-08 16:57:10|6782.6|6767.6|6783.8|6768.8|6783.8|6768.8|6782.5|6767.5|14
1723136250000|2024-08-08 16:57:30|6784|6769|6784|6769|6784|6769|6784|6769|5
1723136260000|2024-08-08 16:57:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723136270000|2024-08-08 16:57:50|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723136280000|2024-08-08 16:58:00|6784.3|6769.3|6785.2|6770.2|6785.2|6770.2|6784.3|6769.3|0
1723136300000|2024-08-08 16:58:20|6784.8|6769.8|6784.2|6769.2|6784.8|6769.8|6784.2|6769.2|1
1723136320000|2024-08-08 16:58:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723136340000|2024-08-08 16:59:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723136360000|2024-08-08 16:59:20|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723136380000|2024-08-08 16:59:40|6781.8|6766.8|6781.7|6766.7|6781.8|6766.8|6781.7|6766.7|5
1723136390000|2024-08-08 16:59:50|6781.8|6766.8|6782.2|6767.2|6782.2|6767.2|6781.8|6766.8|3
1723136400000|2024-08-08 17:00:00|6782.3|6767.3|6784.2|6769.2|6784.2|6769.2|6782.3|6767.3|4
1723136420000|2024-08-08 17:00:20|6783.8|6768.8|6783.2|6768.2|6784|6769|6783.2|6768.2|0
1723136430000|2024-08-08 17:00:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1723136440000|2024-08-08 17:00:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1723136460000|2024-08-08 17:01:00|||||||||3
1723136470000|2024-08-08 17:01:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1723136490000|2024-08-08 17:01:30|6783.9|6768.9|6784.9|6769.9|6785.4|6770.4|6783.9|6768.9|10
1723136500000|2024-08-08 17:01:40|6784.5|6769.5|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|0
1723136520000|2024-08-08 17:02:00|6784.6|6769.6|6783.4|6768.4|6784.6|6769.6|6783.4|6768.4|3
1723136530000|2024-08-08 17:02:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|1
1723136540000|2024-08-08 17:02:20|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|0
1723136560000|2024-08-08 17:02:40|6785.3|6770.3|6786.7|6771.7|6786.7|6771.7|6785.3|6770.3|9
1723136570000|2024-08-08 17:02:50|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|0
1723136590000|2024-08-08 17:03:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723136610000|2024-08-08 17:03:30|6786.9|6771.9|6785.7|6770.7|6786.9|6771.9|6785.4|6770.4|26
1723136620000|2024-08-08 17:03:40|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1723136640000|2024-08-08 17:04:00|6785.7|6770.7|6785.7|6770.7|6785.9|6770.9|6785.7|6770.7|1
1723136670000|2024-08-08 17:04:30|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723136680000|2024-08-08 17:04:40|6784.9|6769.9|6786.9|6771.9|6786.9|6771.9|6784.7|6769.7|10
1723136690000|2024-08-08 17:04:50|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1723136700000|2024-08-08 17:05:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723136720000|2024-08-08 17:05:20|6787.7|6772.7|6789.9|6774.9|6789.9|6774.9|6787.7|6772.7|2
1723136730000|2024-08-08 17:05:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723136740000|2024-08-08 17:05:40|6790.4|6775.4|6790.1|6775.1|6790.4|6775.4|6790.1|6775.1|0
1723136750000|2024-08-08 17:05:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1723136780000|2024-08-08 17:06:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.1|6774.1|4
1723136830000|2024-08-08 17:07:10|6789.6|6774.6|6789.2|6774.2|6789.6|6774.6|6789.2|6774.2|2
1723136840000|2024-08-08 17:07:20|6789.4|6774.4|6789.7|6774.7|6790.1|6775.1|6789.4|6774.4|4
1723136870000|2024-08-08 17:07:50|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|3
1723136880000|2024-08-08 17:08:00|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723136900000|2024-08-08 17:08:20|||||||||1
1723136920000|2024-08-08 17:08:40|6789.2|6774.2|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|2
1723136940000|2024-08-08 17:09:00|6788.4|6773.4|6787.7|6772.7|6788.4|6773.4|6787.7|6772.7|0
1723136950000|2024-08-08 17:09:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723136980000|2024-08-08 17:09:40|||||||||1
1723136990000|2024-08-08 17:09:50|6787.7|6772.7|6788.4|6773.4|6788.4|6773.4|6787.7|6772.7|1
1723137010000|2024-08-08 17:10:10|||||||||2
1723137030000|2024-08-08 17:10:30|||||||||1
1723137070000|2024-08-08 17:11:10|6788.9|6773.9|6789.7|6774.7|6790.1|6775.1|6788.9|6773.9|2
1723137090000|2024-08-08 17:11:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723137100000|2024-08-08 17:11:40|6790.1|6775.1|6790.1|6775.1|6790.4|6775.4|6790.1|6775.1|3
1723137120000|2024-08-08 17:12:00|6789.9|6774.9|6789.6|6774.6|6789.9|6774.9|6789.6|6774.6|0
1723137160000|2024-08-08 17:12:40|6790.1|6775.1|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|4
1723137170000|2024-08-08 17:12:50|||||||||3
1723137180000|2024-08-08 17:13:00|||||||||4
1723137190000|2024-08-08 17:13:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|2
1723137200000|2024-08-08 17:13:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|4
1723137210000|2024-08-08 17:13:30|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.9|6774.9|0
1723137220000|2024-08-08 17:13:40|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723137230000|2024-08-08 17:13:50|||||||||1
1723137250000|2024-08-08 17:14:10|6789.4|6774.4|6788.6|6773.6|6789.4|6774.4|6788.6|6773.6|3
1723137260000|2024-08-08 17:14:20|6788.4|6773.4|6787.6|6772.6|6788.4|6773.4|6787.6|6772.6|1
1723137290000|2024-08-08 17:14:50|||||||||2
1723137300000|2024-08-08 17:15:00|6786.9|6771.9|6787.6|6772.6|6787.6|6772.6|6786.9|6771.9|24
1723137330000|2024-08-08 17:15:30|6788.1|6773.1|6787.6|6772.6|6788.6|6773.6|6787.6|6772.6|5
1723137340000|2024-08-08 17:15:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1723137350000|2024-08-08 17:15:50|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723137360000|2024-08-08 17:16:00|6787.7|6772.7|6788.1|6773.1|6788.1|6773.1|6787.7|6772.7|2
1723137380000|2024-08-08 17:16:20|6787.7|6772.7|6788.6|6773.6|6788.6|6773.6|6787.6|6772.6|0
1723137390000|2024-08-08 17:16:30|6788.4|6773.4|6787.6|6772.6|6788.4|6773.4|6787.6|6772.6|1
1723137430000|2024-08-08 17:17:10|||||||||2
1723137450000|2024-08-08 17:17:30|6786.6|6771.6|6785.7|6770.7|6786.6|6771.6|6785.4|6770.4|9
1723137460000|2024-08-08 17:17:40|6785.2|6770.2|6785.7|6770.7|6786.1|6771.1|6785.2|6770.2|5
1723137470000|2024-08-08 17:17:50|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1723137480000|2024-08-08 17:18:00|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.9|6771.9|0
1723137490000|2024-08-08 17:18:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|24
1723137510000|2024-08-08 17:18:30|||||||||1
1723137520000|2024-08-08 17:18:40|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|2
1723137540000|2024-08-08 17:19:00|6784.5|6769.5|6785|6770|6785|6770|6784.3|6769.3|7
1723137550000|2024-08-08 17:19:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723137570000|2024-08-08 17:19:30|6785|6770|6785|6770|6785|6770|6785|6770|0
1723137620000|2024-08-08 17:20:20|6784.7|6769.7|6785|6770|6785|6770|6784.7|6769.7|0
1723137650000|2024-08-08 17:20:50|6786.5|6771.5|6786.9|6771.9|6786.9|6771.9|6786.5|6771.5|6
1723137660000|2024-08-08 17:21:00|6787.2|6772.2|6787.9|6772.9|6787.9|6772.9|6787.2|6772.2|0
1723137670000|2024-08-08 17:21:10|6788|6773|6788|6773|6788|6773|6788|6773|0
1723137680000|2024-08-08 17:21:20|6787.3|6772.3|6788.2|6773.2|6788.2|6773.2|6787.3|6772.3|24
1723137690000|2024-08-08 17:21:30|||||||||1
1723137700000|2024-08-08 17:21:40|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|0
1723137720000|2024-08-08 17:22:00|6790|6775|6791.3|6776.3|6791.7|6776.7|6790|6775|6
1723137730000|2024-08-08 17:22:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723137740000|2024-08-08 17:22:20|6790.7|6775.7|6790.3|6775.3|6790.7|6775.7|6790.3|6775.3|5
1723137810000|2024-08-08 17:23:30|6790.7|6775.7|6790.3|6775.3|6790.7|6775.7|6790.3|6775.3|1
1723137830000|2024-08-08 17:23:50|||||||||2
1723137860000|2024-08-08 17:24:20|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|7
1723137870000|2024-08-08 17:24:30|6791.7|6776.7|6792|6777|6792.5|6777.5|6791.7|6776.7|2
1723137880000|2024-08-08 17:24:40|||||||||1
1723137890000|2024-08-08 17:24:50|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723137910000|2024-08-08 17:25:10|6792.4|6777.4|6792|6777|6792.4|6777.4|6792|6777|1
1723137920000|2024-08-08 17:25:20|6792.4|6777.4|6791.7|6776.7|6792.5|6777.5|6791.7|6776.7|1
1723137930000|2024-08-08 17:25:30|6792|6777|6792|6777|6792|6777|6792|6777|2
1723137960000|2024-08-08 17:26:00|6791.3|6776.3|6790.8|6775.8|6791.8|6776.8|6790.5|6775.5|32
1723137970000|2024-08-08 17:26:10|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|2
1723137980000|2024-08-08 17:26:20|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723138010000|2024-08-08 17:26:50|6791.5|6776.5|6791.2|6776.2|6791.7|6776.7|6791.2|6776.2|0
1723138040000|2024-08-08 17:27:20|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1723138050000|2024-08-08 17:27:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1723138070000|2024-08-08 17:27:50|||||||||2
1723138110000|2024-08-08 17:28:30|||||||||1
1723138140000|2024-08-08 17:29:00|||||||||1
1723138150000|2024-08-08 17:29:10|6790|6775|6788.2|6773.2|6790|6775|6788.2|6773.2|3
1723138160000|2024-08-08 17:29:20|6787.7|6772.7|6788.2|6773.2|6788.2|6773.2|6787.7|6772.7|3
1723138170000|2024-08-08 17:29:30|||||||||1
1723138220000|2024-08-08 17:30:20|6788.5|6773.5|6788.3|6773.3|6788.7|6773.7|6788.3|6773.3|1
1723138230000|2024-08-08 17:30:30|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723138250000|2024-08-08 17:30:50|6788|6773|6788|6773|6788|6773|6788|6773|1
1723138290000|2024-08-08 17:31:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|2
1723138300000|2024-08-08 17:31:40|6788.4|6773.4|6786.9|6771.9|6788.4|6773.4|6786.9|6771.9|55
1723138310000|2024-08-08 17:31:50|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|0
1723138330000|2024-08-08 17:32:10|||||||||12
1723138350000|2024-08-08 17:32:30|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|2
1723138360000|2024-08-08 17:32:40|6786.4|6771.4|6788.5|6773.5|6788.9|6773.9|6786.4|6771.4|15
1723138370000|2024-08-08 17:32:50|6788.7|6773.7|6787.9|6772.9|6788.7|6773.7|6787.9|6772.9|0
1723138380000|2024-08-08 17:33:00|6788.2|6773.2|6788.4|6773.4|6788.4|6773.4|6788.2|6773.2|0
1723138410000|2024-08-08 17:33:30|6788.7|6773.7|6789.4|6774.4|6789.4|6774.4|6788.7|6773.7|6
1723138420000|2024-08-08 17:33:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1723138430000|2024-08-08 17:33:50|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|0
1723138440000|2024-08-08 17:34:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|3
1723138450000|2024-08-08 17:34:10|||||||||1
1723138460000|2024-08-08 17:34:20|||||||||2
1723138470000|2024-08-08 17:34:30|||||||||1
1723138480000|2024-08-08 17:34:40|||||||||2
1723138490000|2024-08-08 17:34:50|6792.6|6777.6|6792.9|6777.9|6792.9|6777.9|6792.6|6777.6|5
1723138500000|2024-08-08 17:35:00|6793.2|6778.2|6792.9|6777.9|6793.7|6778.7|6792.9|6777.9|7
1723138510000|2024-08-08 17:35:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|1
1723138520000|2024-08-08 17:35:20|||||||||2
1723138530000|2024-08-08 17:35:30|||||||||1
1723138540000|2024-08-08 17:35:40|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|5
1723138550000|2024-08-08 17:35:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1723138560000|2024-08-08 17:36:00|||||||||1
1723138570000|2024-08-08 17:36:10|6793.4|6778.4|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|8
1723138580000|2024-08-08 17:36:20|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1723138630000|2024-08-08 17:37:10|6794.2|6779.2|6796.2|6781.2|6796.2|6781.2|6794.2|6779.2|2
1723138640000|2024-08-08 17:37:20|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1723138650000|2024-08-08 17:37:30|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|4
1723138660000|2024-08-08 17:37:40|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|2
1723138670000|2024-08-08 17:37:50|6797.4|6782.4|6797.7|6782.7|6798.2|6783.2|6797.4|6782.4|2
1723138680000|2024-08-08 17:38:00|6796.7|6781.7|6797.7|6782.7|6797.7|6782.7|6796.7|6781.7|39
1723138690000|2024-08-08 17:38:10|6796.7|6781.7|6795.9|6780.9|6797|6782|6795.5|6780.5|2
1723138700000|2024-08-08 17:38:20|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|1
1723138710000|2024-08-08 17:38:30|6796|6781|6796|6781|6796|6781|6796|6781|0
1723138720000|2024-08-08 17:38:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.2|6781.2|0
1723138730000|2024-08-08 17:38:50|6797|6782|6797|6782|6797|6782|6797|6782|2
1723138750000|2024-08-08 17:39:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|16
1723138760000|2024-08-08 17:39:20|6797|6782|6797.2|6782.2|6797.2|6782.2|6797|6782|0
1723138790000|2024-08-08 17:39:50|6796.5|6781.5|6796|6781|6796.5|6781.5|6796|6781|3
1723138800000|2024-08-08 17:40:00|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|3
1723138810000|2024-08-08 17:40:10|6796|6781|6796|6781|6796|6781|6796|6781|1
1723138830000|2024-08-08 17:40:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|3
1723138850000|2024-08-08 17:40:50|6794.4|6779.4|6793.2|6778.2|6794.4|6779.4|6793.2|6778.2|3
1723138860000|2024-08-08 17:41:00|6793.5|6778.5|6793.5|6778.5|6793.7|6778.7|6793.5|6778.5|9
1723138870000|2024-08-08 17:41:10|6793.2|6778.2|6793|6778|6793.2|6778.2|6792.7|6777.7|2
1723138880000|2024-08-08 17:41:20|6793.9|6778.9|6794.5|6779.5|6794.5|6779.5|6793.9|6778.9|8
1723138890000|2024-08-08 17:41:30|6794.4|6779.4|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|1
1723138900000|2024-08-08 17:41:40|6794.5|6779.5|6794.4|6779.4|6794.5|6779.5|6794|6779|1
1723138910000|2024-08-08 17:41:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1723138920000|2024-08-08 17:42:00|6794.9|6779.9|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|0
1723138930000|2024-08-08 17:42:10|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|3
1723138940000|2024-08-08 17:42:20|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|4
1723138950000|2024-08-08 17:42:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|2
1723138960000|2024-08-08 17:42:40|6796.2|6781.2|6795.9|6780.9|6796.2|6781.2|6795.9|6780.9|0
1723138970000|2024-08-08 17:42:50|6796.2|6781.2|6796.2|6781.2|6796.7|6781.7|6796.2|6781.2|1
1723139000000|2024-08-08 17:43:20|6796.7|6781.7|6796.4|6781.4|6796.7|6781.7|6796.4|6781.4|1
1723139010000|2024-08-08 17:43:30|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1723139020000|2024-08-08 17:43:40|6795.5|6780.5|6794.4|6779.4|6795.5|6780.5|6794.4|6779.4|7
1723139040000|2024-08-08 17:44:00|||||||||1
1723139050000|2024-08-08 17:44:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1723139060000|2024-08-08 17:44:20|6794|6779|6793|6778|6794|6779|6793|6778|1
1723139100000|2024-08-08 17:45:00|6792.5|6777.5|6792|6777|6792.9|6777.9|6792|6777|4
1723139110000|2024-08-08 17:45:10|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6792.4|6777.4|0
1723139120000|2024-08-08 17:45:20|||||||||2
1723139140000|2024-08-08 17:45:40|6792.9|6777.9|6792.5|6777.5|6793|6778|6792.5|6777.5|1
1723139150000|2024-08-08 17:45:50|||||||||2
1723139160000|2024-08-08 17:46:00|6793|6778|6793|6778|6793|6778|6793|6778|1
1723139170000|2024-08-08 17:46:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|3
1723139180000|2024-08-08 17:46:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1723139190000|2024-08-08 17:46:30|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6794.2|6779.2|2
1723139200000|2024-08-08 17:46:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|3
1723139230000|2024-08-08 17:47:10|||||||||2
1723139270000|2024-08-08 17:47:50|6793.7|6778.7|6794|6779|6794|6779|6793.7|6778.7|12
1723139280000|2024-08-08 17:48:00|6794.2|6779.2|6790.7|6775.7|6794.2|6779.2|6788.7|6773.7|19
1723139290000|2024-08-08 17:48:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1723139300000|2024-08-08 17:48:20|6789.9|6774.9|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|3
1723139310000|2024-08-08 17:48:30|6789.2|6774.2|6788.7|6773.7|6789.2|6774.2|6788.2|6773.2|4
1723139320000|2024-08-08 17:48:40|6788.2|6773.2|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|0
1723139330000|2024-08-08 17:48:50|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|4
1723139340000|2024-08-08 17:49:00|||||||||1
1723139380000|2024-08-08 17:49:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723139390000|2024-08-08 17:49:50|6787.1|6772.1|6787.4|6772.4|6787.7|6772.7|6787.1|6772.1|8
1723139400000|2024-08-08 17:50:00|6787.5|6772.5|6789.2|6774.2|6789.6|6774.6|6787.5|6772.5|4
1723139410000|2024-08-08 17:50:10|||||||||10
1723139420000|2024-08-08 17:50:20|6789.4|6774.4|6790.2|6775.2|6790.2|6775.2|6789.4|6774.4|1
1723139450000|2024-08-08 17:50:50|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1723139460000|2024-08-08 17:51:00|6791.4|6776.4|6791.6|6776.6|6791.6|6776.6|6791.4|6776.4|0
1723139470000|2024-08-08 17:51:10|6793.7|6778.7|6793.7|6778.7|6794.1|6779.1|6793.7|6778.7|5
1723139480000|2024-08-08 17:51:20|6794.1|6779.1|6792.1|6777.1|6794.1|6779.1|6791.7|6776.7|6
1723139490000|2024-08-08 17:51:30|6791.7|6776.7|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|0
1723139500000|2024-08-08 17:51:40|||||||||1
1723139510000|2024-08-08 17:51:50|6792.2|6777.2|6794.1|6779.1|6794.1|6779.1|6792.2|6777.2|6
1723139520000|2024-08-08 17:52:00|6793.7|6778.7|6793.6|6778.6|6793.7|6778.7|6793.6|6778.6|0
1723139560000|2024-08-08 17:52:40|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|3
1723139570000|2024-08-08 17:52:50|6793.7|6778.7|6793.6|6778.6|6794.1|6779.1|6793.6|6778.6|1
1723139580000|2024-08-08 17:53:00|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1723139590000|2024-08-08 17:53:10|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1723139610000|2024-08-08 17:53:30|6793.1|6778.1|6790.2|6775.2|6793.1|6778.1|6789.9|6774.9|8
1723139620000|2024-08-08 17:53:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1723139630000|2024-08-08 17:53:50|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6789.2|6774.2|3
1723139640000|2024-08-08 17:54:00|6790.7|6775.7|6790.4|6775.4|6790.7|6775.7|6790.2|6775.2|8
1723139650000|2024-08-08 17:54:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1723139680000|2024-08-08 17:54:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|5
1723139690000|2024-08-08 17:54:50|6790.1|6775.1|6790.2|6775.2|6790.2|6775.2|6790.1|6775.1|0
1723139700000|2024-08-08 17:55:00|||||||||1
1723139710000|2024-08-08 17:55:10|6789|6774|6788.7|6773.7|6789|6774|6788.7|6773.7|0
1723139730000|2024-08-08 17:55:30|6788.4|6773.4|6787.7|6772.7|6788.4|6773.4|6787.7|6772.7|11
1723139750000|2024-08-08 17:55:50|||||||||13
1723139760000|2024-08-08 17:56:00|6787.9|6772.9|6785.8|6770.8|6788|6773|6785.8|6770.8|15
1723139770000|2024-08-08 17:56:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|7
1723139780000|2024-08-08 17:56:20|6784.1|6769.1|6783.4|6768.4|6784.1|6769.1|6783.4|6768.4|23
1723139790000|2024-08-08 17:56:30|6783.1|6768.1|6783.3|6768.3|6783.6|6768.6|6782.9|6767.9|39
1723139800000|2024-08-08 17:56:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.3|6768.3|10
1723139810000|2024-08-08 17:56:50|6783.3|6768.3|6783.6|6768.6|6783.6|6768.6|6783.3|6768.3|6
1723139820000|2024-08-08 17:57:00|6783.3|6768.3|6784.3|6769.3|6784.3|6769.3|6783.3|6768.3|6
1723139830000|2024-08-08 17:57:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723139860000|2024-08-08 17:57:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|8
1723139880000|2024-08-08 17:58:00|6784.6|6769.6|6783.6|6768.6|6784.6|6769.6|6783.1|6768.1|20
1723139920000|2024-08-08 17:58:40|6783.8|6768.8|6785.5|6770.5|6785.5|6770.5|6783.8|6768.8|3
1723139930000|2024-08-08 17:58:50|6785.3|6770.3|6785.1|6770.1|6785.3|6770.3|6785.1|6770.1|0
1723139950000|2024-08-08 17:59:10|6786.1|6771.1|6786.3|6771.3|6786.6|6771.6|6786.1|6771.1|2
1723139960000|2024-08-08 17:59:20|6786|6771|6786.1|6771.1|6786.1|6771.1|6786|6771|4
1723139970000|2024-08-08 17:59:30|6783.3|6768.3|6783.6|6768.6|6783.6|6768.6|6783.3|6768.3|3
1723139980000|2024-08-08 17:59:40|6783.4|6768.4|6784.1|6769.1|6784.1|6769.1|6783.4|6768.4|23
1723139990000|2024-08-08 17:59:50|6784.3|6769.3|6784.8|6769.8|6784.8|6769.8|6784.3|6769.3|1
1723140000000|2024-08-08 18:00:00|6785.1|6770.1|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|5
1723140010000|2024-08-08 18:00:10|6785.5|6770.5|6785.3|6770.3|6785.6|6770.6|6785.3|6770.3|1
1723140020000|2024-08-08 18:00:20|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|1
1723140060000|2024-08-08 18:01:00|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|7
1723140070000|2024-08-08 18:01:10|||||||||2
1723140080000|2024-08-08 18:01:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1723140090000|2024-08-08 18:01:30|6785|6770|6784.6|6769.6|6785|6770|6784.6|6769.6|1
1723140100000|2024-08-08 18:01:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|14
1723140110000|2024-08-08 18:01:50|6783.8|6768.8|6785|6770|6785|6770|6783.6|6768.6|2
1723140120000|2024-08-08 18:02:00|6785.6|6770.6|6788|6773|6788|6773|6785.6|6770.6|2
1723140130000|2024-08-08 18:02:10|6787.7|6772.7|6786.1|6771.1|6787.7|6772.7|6786.1|6771.1|4
1723140140000|2024-08-08 18:02:20|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|1
1723140150000|2024-08-08 18:02:30|||||||||3
1723140160000|2024-08-08 18:02:40|6786|6771|6786.6|6771.6|6787.6|6772.6|6786|6771|8
1723140170000|2024-08-08 18:02:50|6786.9|6771.9|6784.6|6769.6|6787.6|6772.6|6784.6|6769.6|3
1723140180000|2024-08-08 18:03:00|6784.3|6769.3|6784.6|6769.6|6784.6|6769.6|6784.3|6769.3|0
1723140190000|2024-08-08 18:03:10|||||||||1
1723140200000|2024-08-08 18:03:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6
1723140210000|2024-08-08 18:03:30|6786|6771|6786|6771|6786|6771|6786|6771|0
1723140220000|2024-08-08 18:03:40|6786.5|6771.5|6787.1|6772.1|6787.1|6772.1|6786.5|6771.5|5
1723140230000|2024-08-08 18:03:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|2
1723140240000|2024-08-08 18:04:00|6787.1|6772.1|6787.6|6772.6|6787.6|6772.6|6787.1|6772.1|0
1723140250000|2024-08-08 18:04:10|6787.1|6772.1|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|3
1723140260000|2024-08-08 18:04:20|6786.1|6771.1|6786.6|6771.6|6786.6|6771.6|6786.1|6771.1|2
1723140270000|2024-08-08 18:04:30|6786.8|6771.8|6786.6|6771.6|6786.8|6771.8|6786.6|6771.6|4
1723140280000|2024-08-08 18:04:40|6787.5|6772.5|6788|6773|6788|6773|6787.5|6772.5|1
1723140290000|2024-08-08 18:04:50|6785.6|6770.6|6786.1|6771.1|6786.1|6771.1|6785.6|6770.6|7
1723140300000|2024-08-08 18:05:00|6785.8|6770.8|6785.6|6770.6|6786.1|6771.1|6784.8|6769.8|1
1723140310000|2024-08-08 18:05:10|||||||||4
1723140320000|2024-08-08 18:05:20|6785.3|6770.3|6785.1|6770.1|6785.3|6770.3|6784.6|6769.6|0
1723140330000|2024-08-08 18:05:30|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|9
1723140340000|2024-08-08 18:05:40|6783.9|6768.9|6783.3|6768.3|6783.9|6768.9|6783.3|6768.3|3
1723140350000|2024-08-08 18:05:50|6783.6|6768.6|6783.8|6768.8|6784.1|6769.1|6783.6|6768.6|8
1723140360000|2024-08-08 18:06:00|6784.1|6769.1|6784.6|6769.6|6784.6|6769.6|6784.1|6769.1|2
1723140370000|2024-08-08 18:06:10|6785|6770|6785|6770|6785|6770|6785|6770|2
1723140380000|2024-08-08 18:06:20|||||||||1
1723140390000|2024-08-08 18:06:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1723140400000|2024-08-08 18:06:40|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|4
1723140430000|2024-08-08 18:07:10|6783.1|6768.1|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|17
1723140440000|2024-08-08 18:07:20|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|8
1723140450000|2024-08-08 18:07:30|||||||||4
1723140460000|2024-08-08 18:07:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.4|6768.4|2
1723140470000|2024-08-08 18:07:50|6783.1|6768.1|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|7
1723140480000|2024-08-08 18:08:00|6782.8|6767.8|6782.9|6767.9|6782.9|6767.9|6782.8|6767.8|0
1723140490000|2024-08-08 18:08:10|||||||||8
1723140520000|2024-08-08 18:08:40|6783.3|6768.3|6782.9|6767.9|6783.3|6768.3|6782.9|6767.9|3
1723140540000|2024-08-08 18:09:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6
1723140550000|2024-08-08 18:09:10|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|7
1723140560000|2024-08-08 18:09:20|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|3
1723140570000|2024-08-08 18:09:30|6782.4|6767.4|6784.1|6769.1|6784.5|6769.5|6782.4|6767.4|21
1723140580000|2024-08-08 18:09:40|6783.6|6768.6|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|2
1723140590000|2024-08-08 18:09:50|6782.9|6767.9|6782.8|6767.8|6782.9|6767.9|6782.4|6767.4|6
1723140620000|2024-08-08 18:10:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1723140630000|2024-08-08 18:10:30|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|14
1723140640000|2024-08-08 18:10:40|6781.8|6766.8|6780.9|6765.9|6781.8|6766.8|6780.9|6765.9|19
1723140650000|2024-08-08 18:10:50|6781.1|6766.1|6780.9|6765.9|6781.1|6766.1|6780.9|6765.9|6
1723140660000|2024-08-08 18:11:00|6781.1|6766.1|6780.7|6765.7|6781.1|6766.1|6780.6|6765.6|9
1723140670000|2024-08-08 18:11:10|6780.6|6765.6|6780.2|6765.2|6780.6|6765.6|6780.2|6765.2|1
1723140680000|2024-08-08 18:11:20|6779.9|6764.9|6778.9|6763.9|6779.9|6764.9|6778.9|6763.9|7
1723140690000|2024-08-08 18:11:30|||||||||2
1723140700000|2024-08-08 18:11:40|6778.7|6763.7|6776.2|6761.2|6778.7|6763.7|6776.2|6761.2|22
1723140710000|2024-08-08 18:11:50|||||||||1
1723140720000|2024-08-08 18:12:00|6776.7|6761.7|6777.4|6762.4|6777.9|6762.9|6776.7|6761.7|8
1723140730000|2024-08-08 18:12:10|6777.7|6762.7|6778.9|6763.9|6779|6764|6777.7|6762.7|9
1723140740000|2024-08-08 18:12:20|6779.2|6764.2|6780.1|6765.1|6780.9|6765.9|6779.2|6764.2|12
1723140750000|2024-08-08 18:12:30|6779.7|6764.7|6779.2|6764.2|6779.9|6764.9|6779.2|6764.2|5
1723140760000|2024-08-08 18:12:40|6778.2|6763.2|6777.5|6762.5|6778.2|6763.2|6777.2|6762.2|9
1723140770000|2024-08-08 18:12:50|6777.9|6762.9|6778.2|6763.2|6778.2|6763.2|6777.9|6762.9|7
1723140780000|2024-08-08 18:13:00|6777.5|6762.5|6777.4|6762.4|6778.2|6763.2|6776.2|6761.2|45
1723140790000|2024-08-08 18:13:10|6776.5|6761.5|6777.4|6762.4|6777.9|6762.9|6776.5|6761.5|49
1723140800000|2024-08-08 18:13:20|6777|6762|6776.2|6761.2|6777|6762|6776.2|6761.2|2
1723140810000|2024-08-08 18:13:30|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6776.4|6761.4|13
1723140820000|2024-08-08 18:13:40|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6776.4|6761.4|10
1723140830000|2024-08-08 18:13:50|6776|6761|6775.9|6760.9|6776|6761|6775.9|6760.9|14
1723140840000|2024-08-08 18:14:00|6776|6761|6779.9|6764.9|6781.4|6766.4|6774.9|6759.9|163
1723140850000|2024-08-08 18:14:10|6779.6|6764.6|6780.9|6765.9|6781.9|6766.9|6778.4|6763.4|109
1723140860000|2024-08-08 18:14:20|6780.6|6765.6|6777.6|6762.6|6780.6|6765.6|6776.9|6761.9|154
1723140870000|2024-08-08 18:14:30|6777.2|6762.2|6774.5|6759.5|6777.2|6762.2|6774.5|6759.5|105
1723140880000|2024-08-08 18:14:40|6774.2|6759.2|6773.5|6758.5|6776.4|6761.4|6773.5|6758.5|136
1723140890000|2024-08-08 18:14:50|6773.2|6758.2|6775.7|6760.7|6776.7|6761.7|6773.2|6758.2|146
1723140900000|2024-08-08 18:15:00|6776|6761|6776.7|6761.7|6776.7|6761.7|6776|6761|40
1723140910000|2024-08-08 18:15:10|6777|6762|6777.2|6762.2|6777.5|6762.5|6776.7|6761.7|5
1723140920000|2024-08-08 18:15:20|6777.5|6762.5|6775.7|6760.7|6777.5|6762.5|6775.3|6760.3|5
1723140930000|2024-08-08 18:15:30|6775.3|6760.3|6775.7|6760.7|6775.7|6760.7|6775.3|6760.3|4
1723140940000|2024-08-08 18:15:40|6775.3|6760.3|6775.2|6760.2|6775.7|6760.7|6775.2|6760.2|3
1723140950000|2024-08-08 18:15:50|6776.2|6761.2|6779.2|6764.2|6779.2|6764.2|6776.2|6761.2|12
1723140960000|2024-08-08 18:16:00|6778.2|6763.2|6778.2|6763.2|6778.3|6763.3|6777.7|6762.7|5
1723140970000|2024-08-08 18:16:10|6778.9|6763.9|6777.7|6762.7|6778.9|6763.9|6777.7|6762.7|22
1723140980000|2024-08-08 18:16:20|6778|6763|6778|6763|6778|6763|6777.7|6762.7|0
1723140990000|2024-08-08 18:16:30|6777.7|6762.7|6778|6763|6778.4|6763.4|6777.7|6762.7|11
1723141000000|2024-08-08 18:16:40|6778.2|6763.2|6777.5|6762.5|6778.4|6763.4|6777.4|6762.4|5
1723141020000|2024-08-08 18:17:00|6777.7|6762.7|6777.4|6762.4|6777.7|6762.7|6777.2|6762.2|4
1723141050000|2024-08-08 18:17:30|6777|6762|6776.9|6761.9|6777|6762|6776.9|6761.9|3
1723141070000|2024-08-08 18:17:50|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|4
1723141080000|2024-08-08 18:18:00|6776.7|6761.7|6776.9|6761.9|6776.9|6761.9|6776.7|6761.7|0
1723141090000|2024-08-08 18:18:10|6777.4|6762.4|6775.4|6760.4|6777.9|6762.9|6775.4|6760.4|13
1723141100000|2024-08-08 18:18:20|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1723141120000|2024-08-08 18:18:40|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|1
1723141130000|2024-08-08 18:18:50|6775.3|6760.3|6775|6760|6775.3|6760.3|6775|6760|0
1723141140000|2024-08-08 18:19:00|6774.2|6759.2|6774.3|6759.3|6775.2|6760.2|6774.2|6759.2|41
1723141150000|2024-08-08 18:19:10|6774.8|6759.8|6775.3|6760.3|6776|6761|6774.3|6759.3|6
1723141160000|2024-08-08 18:19:20|6775.2|6760.2|6776.7|6761.7|6776.7|6761.7|6774.2|6759.2|12
1723141170000|2024-08-08 18:19:30|6776.3|6761.3|6775|6760|6776.3|6761.3|6774.7|6759.7|8
1723141180000|2024-08-08 18:19:40|6775.5|6760.5|6775.5|6760.5|6775.9|6760.9|6775.4|6760.4|12
1723141190000|2024-08-08 18:19:50|6775.7|6760.7|6776.2|6761.2|6776.2|6761.2|6775.7|6760.7|9
1723165200000|2024-08-09 01:00:00|6781.3|6756.3|6790|6752.5|6790|6756.3|6781.3|6752.5|7
1723165210000|2024-08-09 01:00:10|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1723165220000|2024-08-09 01:00:20|6781.6|6766.6|6781.3|6766.3|6781.6|6766.6|6781.3|6766.3|0
1723165240000|2024-08-09 01:00:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723165250000|2024-08-09 01:00:50|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|2
1723165280000|2024-08-09 01:01:20|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6779.3|6764.3|0
1723165290000|2024-08-09 01:01:30|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.6|6762.6|9
1723165300000|2024-08-09 01:01:40|||||||||5
1723165340000|2024-08-09 01:02:20|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|5
1723165390000|2024-08-09 01:03:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1723165500000|2024-08-09 01:05:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723165510000|2024-08-09 01:05:10|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1723165520000|2024-08-09 01:05:20|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|2
1723165530000|2024-08-09 01:05:30|6781.3|6766.3|6786.3|6771.3|6786.3|6771.3|6781.3|6766.3|2
1723165540000|2024-08-09 01:05:40|6787|6772|6787.3|6772.3|6787.3|6772.3|6787|6772|1
1723165550000|2024-08-09 01:05:50|6787.6|6772.6|6787.8|6772.8|6787.8|6772.8|6787.6|6772.6|0
1723165570000|2024-08-09 01:06:10|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|0
1723165580000|2024-08-09 01:06:20|6797|6782|6797|6782|6797|6782|6797|6782|8
1723165590000|2024-08-09 01:06:30|||||||||1
1723165600000|2024-08-09 01:06:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1723165610000|2024-08-09 01:06:50|6798.3|6783.3|6797.2|6782.2|6798.3|6783.3|6797.2|6782.2|7
1723165620000|2024-08-09 01:07:00|6796.8|6781.8|6798.3|6783.3|6798.3|6783.3|6796.8|6781.8|2
1723165630000|2024-08-09 01:07:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723165640000|2024-08-09 01:07:20|6799.6|6784.6|6799.8|6784.8|6799.8|6784.8|6799.6|6784.6|0
1723165660000|2024-08-09 01:07:40|6794.4|6779.4|6792.3|6777.3|6794.4|6779.4|6792.3|6777.3|3
1723165720000|2024-08-09 01:08:40|6793.3|6778.3|6794.3|6779.3|6794.3|6779.3|6793.3|6778.3|1
1723165730000|2024-08-09 01:08:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1723165740000|2024-08-09 01:09:00|6794.9|6779.9|6794.8|6779.8|6795.3|6780.3|6794.8|6779.8|0
1723165800000|2024-08-09 01:10:00|6795.5|6780.5|6795.3|6780.3|6795.5|6780.5|6795.3|6780.3|1
1723165820000|2024-08-09 01:10:20|6796.7|6781.7|6800.6|6785.6|6800.6|6785.6|6796.7|6781.7|1
1723165830000|2024-08-09 01:10:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1723165840000|2024-08-09 01:10:40|||||||||5
1723165850000|2024-08-09 01:10:50|6800.3|6785.3|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|1
1723165870000|2024-08-09 01:11:10|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|2
1723165890000|2024-08-09 01:11:30|6798.5|6783.5|6798.8|6783.8|6798.8|6783.8|6798.5|6783.5|1
1723165910000|2024-08-09 01:11:50|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723165960000|2024-08-09 01:12:40|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1723165980000|2024-08-09 01:13:00|6800.6|6785.6|6800.8|6785.8|6800.8|6785.8|6800.6|6785.6|1
1723165990000|2024-08-09 01:13:10|6801.1|6786.1|6797.8|6782.8|6801.3|6786.3|6797.6|6782.6|5
1723166070000|2024-08-09 01:14:30|6797.9|6782.9|6799.3|6784.3|6799.3|6784.3|6797.8|6782.8|3
1723166160000|2024-08-09 01:16:00|6803.3|6788.3|6803.1|6788.1|6803.3|6788.3|6803.1|6788.1|10
1723166170000|2024-08-09 01:16:10|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1723166200000|2024-08-09 01:16:40|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|2
1723166240000|2024-08-09 01:17:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1723166280000|2024-08-09 01:18:00|6805.3|6790.3|6805.8|6790.8|6805.8|6790.8|6805.3|6790.3|27
1723166290000|2024-08-09 01:18:10|6805.5|6790.5|6806.5|6791.5|6806.5|6791.5|6805.3|6790.3|2
1723166310000|2024-08-09 01:18:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1723166320000|2024-08-09 01:18:40|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|1
1723166330000|2024-08-09 01:18:50|||||||||1
1723166340000|2024-08-09 01:19:00|6806|6791|6806|6791|6806|6791|6806|6791|0
1723166370000|2024-08-09 01:19:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1723166400000|2024-08-09 01:20:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1723166420000|2024-08-09 01:20:20|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|2
1723166480000|2024-08-09 01:21:20|6808.5|6793.5|6808.8|6793.8|6808.8|6793.8|6808.5|6793.5|0
1723166510000|2024-08-09 01:21:50|6810|6795|6812.7|6797.7|6812.7|6797.7|6810|6795|11
1723166520000|2024-08-09 01:22:00|6811.7|6796.7|6811.2|6796.2|6811.7|6796.7|6811.2|6796.2|0
1723166530000|2024-08-09 01:22:10|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1723166550000|2024-08-09 01:22:30|6810|6795|6810.5|6795.5|6810.5|6795.5|6810|6795|0
1723166560000|2024-08-09 01:22:40|6810.2|6795.2|6810|6795|6810.2|6795.2|6810|6795|0
1723166600000|2024-08-09 01:23:20|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|4
1723166610000|2024-08-09 01:23:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1723166640000|2024-08-09 01:24:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1723166650000|2024-08-09 01:24:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|20
1723166670000|2024-08-09 01:24:30|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|0
1723166690000|2024-08-09 01:24:50|6819.7|6804.7|6819.7|6804.7|6820.2|6805.2|6819.7|6804.7|9
1723166700000|2024-08-09 01:25:00|6820.1|6805.1|6819.7|6804.7|6820.1|6805.1|6819.7|6804.7|1
1723166730000|2024-08-09 01:25:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1723166740000|2024-08-09 01:25:40|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|8
1723166750000|2024-08-09 01:25:50|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|31
1723166760000|2024-08-09 01:26:00|6812.2|6797.2|6811.1|6796.1|6812.2|6797.2|6811.1|6796.1|0
1723166770000|2024-08-09 01:26:10|6812.5|6797.5|6813.2|6798.2|6813.2|6798.2|6812.5|6797.5|1
1723166840000|2024-08-09 01:27:20|6813.6|6798.6|6814.2|6799.2|6814.2|6799.2|6813.6|6798.6|0
1723166860000|2024-08-09 01:27:40|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1723166910000|2024-08-09 01:28:30|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1723166950000|2024-08-09 01:29:10|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1723166960000|2024-08-09 01:29:20|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1723167050000|2024-08-09 01:30:50|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723167080000|2024-08-09 01:31:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1723167150000|2024-08-09 01:32:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723167170000|2024-08-09 01:32:50|6816|6801|6816.2|6801.2|6816.2|6801.2|6816|6801|0
1723167190000|2024-08-09 01:33:10|6816.5|6801.5|6816.7|6801.7|6816.7|6801.7|6816.5|6801.5|0
1723167200000|2024-08-09 01:33:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|3
1723167210000|2024-08-09 01:33:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1723167220000|2024-08-09 01:33:40|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|0
1723167240000|2024-08-09 01:34:00|6811.3|6796.3|6811.1|6796.1|6811.3|6796.3|6811.1|6796.1|0
1723167250000|2024-08-09 01:34:10|6810.8|6795.8|6810.6|6795.6|6810.8|6795.8|6810.6|6795.6|0
1723167260000|2024-08-09 01:34:20|6810.3|6795.3|6810.1|6795.1|6810.3|6795.3|6810.1|6795.1|0
1723167270000|2024-08-09 01:34:30|6811.2|6796.2|6812.1|6797.1|6812.1|6797.1|6811.2|6796.2|5
1723167280000|2024-08-09 01:34:40|6813.5|6798.5|6813.8|6798.8|6813.8|6798.8|6813.5|6798.5|0
1723167290000|2024-08-09 01:34:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1723167300000|2024-08-09 01:35:00|6814.5|6799.5|6814.7|6799.7|6814.7|6799.7|6814.5|6799.5|0
1723167310000|2024-08-09 01:35:10|6815|6800|6815.2|6800.2|6815.2|6800.2|6815|6800|0
1723167320000|2024-08-09 01:35:20|6815.5|6800.5|6815.7|6800.7|6815.7|6800.7|6815.5|6800.5|0
1723167330000|2024-08-09 01:35:30|6816|6801|6816.2|6801.2|6816.2|6801.2|6816|6801|0
1723167340000|2024-08-09 01:35:40|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6811.6|6796.6|2
1723167350000|2024-08-09 01:35:50|6811.3|6796.3|6811.1|6796.1|6811.3|6796.3|6811.1|6796.1|0
1723167360000|2024-08-09 01:36:00|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|0
1723167370000|2024-08-09 01:36:10|6810.6|6795.6|6810|6795|6810.6|6795.6|6810|6795|0
1723167380000|2024-08-09 01:36:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1723167390000|2024-08-09 01:36:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1723167400000|2024-08-09 01:36:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1723167410000|2024-08-09 01:36:50|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1723167430000|2024-08-09 01:37:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1723167480000|2024-08-09 01:38:00|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1723167520000|2024-08-09 01:38:40|6815.1|6800.1|6814|6799|6815.1|6800.1|6814|6799|5
1723167590000|2024-08-09 01:39:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1723167660000|2024-08-09 01:41:00|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1723167880000|2024-08-09 01:44:40|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1723167910000|2024-08-09 01:45:10|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1723168140000|2024-08-09 01:49:00|6814.7|6799.7|6814.8|6799.8|6814.8|6799.8|6814.7|6799.7|1
1723168170000|2024-08-09 01:49:30|6815|6800|6813.8|6798.8|6815|6800|6813.8|6798.8|0
1723168210000|2024-08-09 01:50:10|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1723168220000|2024-08-09 01:50:20|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|1
1723168230000|2024-08-09 01:50:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1723168250000|2024-08-09 01:50:50|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1723168320000|2024-08-09 01:52:00|6814|6799|6814|6799|6814|6799|6814|6799|0
1723168330000|2024-08-09 01:52:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1723168370000|2024-08-09 01:52:50|6814|6799|6814|6799|6814|6799|6814|6799|1
1723168390000|2024-08-09 01:53:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1723168410000|2024-08-09 01:53:30|6814|6799|6814|6799|6814|6799|6814|6799|0
1723168420000|2024-08-09 01:53:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1723168440000|2024-08-09 01:54:00|6814|6799|6814|6799|6814|6799|6814|6799|0
1723168500000|2024-08-09 01:55:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1723168510000|2024-08-09 01:55:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1723168530000|2024-08-09 01:55:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1723168540000|2024-08-09 01:55:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1723168560000|2024-08-09 01:56:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|21
1723168570000|2024-08-09 01:56:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1723168800000|2024-08-09 02:00:00|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|1
1723169050000|2024-08-09 02:04:10|6809.3|6794.3|6808.7|6793.7|6809.3|6794.3|6808.7|6793.7|0
1723169610000|2024-08-09 02:13:30|6809.3|6794.3|6811|6796|6811|6796|6809.3|6794.3|1
1723169640000|2024-08-09 02:14:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1723169690000|2024-08-09 02:14:50|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|1
1723169700000|2024-08-09 02:15:00|6809.5|6794.5|6809.2|6794.2|6809.5|6794.5|6809.2|6794.2|0
1723169990000|2024-08-09 02:19:50|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|0
1723170000000|2024-08-09 02:20:00|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|1
1723170010000|2024-08-09 02:20:10|6814.7|6799.7|6815.4|6800.4|6815.4|6800.4|6814.7|6799.7|0
1723170030000|2024-08-09 02:20:30|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1723170330000|2024-08-09 02:25:30|6815.6|6800.6|6815.7|6800.7|6815.7|6800.7|6815.6|6800.6|0
1723170480000|2024-08-09 02:28:00|6815|6800|6815.2|6800.2|6815.2|6800.2|6815|6800|3
1723170490000|2024-08-09 02:28:10|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1723170550000|2024-08-09 02:29:10|6815|6800|6814.5|6799.5|6815|6800|6814.5|6799.5|0
1723170560000|2024-08-09 02:29:20|6814.7|6799.7|6815.7|6800.7|6815.7|6800.7|6814.7|6799.7|1
1723170590000|2024-08-09 02:29:50|6817.1|6802.1|6817.4|6802.4|6817.4|6802.4|6817.1|6802.1|0
1723170610000|2024-08-09 02:30:10|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|1
1723170640000|2024-08-09 02:30:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1723170710000|2024-08-09 02:31:50|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1723170720000|2024-08-09 02:32:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|1
1723170740000|2024-08-09 02:32:20|6815.4|6800.4|6815.2|6800.2|6815.4|6800.4|6815.2|6800.2|0
1723170890000|2024-08-09 02:34:50|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723171050000|2024-08-09 02:37:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|2
1723171080000|2024-08-09 02:38:00|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.6|6802.6|0
1723171130000|2024-08-09 02:38:50|6815.8|6800.8|6815|6800|6815.8|6800.8|6815|6800|0
1723171140000|2024-08-09 02:39:00|6814.3|6799.3|6814.2|6799.2|6814.3|6799.3|6814.2|6799.2|1
1723171150000|2024-08-09 02:39:10|6814.9|6799.9|6815|6800|6815|6800|6814.9|6799.9|0
1723171160000|2024-08-09 02:39:20|6815.9|6800.9|6818.4|6803.4|6818.4|6803.4|6815.9|6800.9|11
1723171170000|2024-08-09 02:39:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|2
1723171260000|2024-08-09 02:41:00|6819.2|6804.2|6819.9|6804.9|6819.9|6804.9|6819.2|6804.2|3
1723171310000|2024-08-09 02:41:50|6819.1|6804.1|6819.4|6804.4|6819.4|6804.4|6819.1|6804.1|11
1723171320000|2024-08-09 02:42:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|10
1723171330000|2024-08-09 02:42:10|6823.9|6808.9|6825.3|6810.3|6825.3|6810.3|6823.9|6808.9|14
1723171350000|2024-08-09 02:42:30|6825.4|6810.4|6823.3|6808.3|6825.4|6810.4|6823.3|6808.3|2
1723171360000|2024-08-09 02:42:40|6824.1|6809.1|6824.3|6809.3|6824.3|6809.3|6824.1|6809.1|4
1723171370000|2024-08-09 02:42:50|||||||||2
1723171380000|2024-08-09 02:43:00|||||||||5
1723171390000|2024-08-09 02:43:10|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|5
1723171400000|2024-08-09 02:43:20|||||||||5
1723171410000|2024-08-09 02:43:30|||||||||5
1723171440000|2024-08-09 02:44:00|6824|6809|6824|6809|6824|6809|6824|6809|0
1723171480000|2024-08-09 02:44:40|||||||||6
1723171510000|2024-08-09 02:45:10|||||||||1
1723171620000|2024-08-09 02:47:00|6827.1|6812.1|6828|6813|6828|6813|6827.1|6812.1|42
1723171630000|2024-08-09 02:47:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|1
1723171690000|2024-08-09 02:48:10|6828|6813|6827.8|6812.8|6828|6813|6827.3|6812.3|2
1723171710000|2024-08-09 02:48:30|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|26
1723171730000|2024-08-09 02:48:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1723171740000|2024-08-09 02:49:00|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|1
1723171780000|2024-08-09 02:49:40|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|2
1723171790000|2024-08-09 02:49:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|8
1723171800000|2024-08-09 02:50:00|6829.3|6814.3|6826|6811|6829.3|6814.3|6826|6811|0
1723171810000|2024-08-09 02:50:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1723171830000|2024-08-09 02:50:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|4
1723171850000|2024-08-09 02:50:50|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1723171870000|2024-08-09 02:51:10|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1723172000000|2024-08-09 02:53:20|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|4
1723172040000|2024-08-09 02:54:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1723172180000|2024-08-09 02:56:20|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1723172190000|2024-08-09 02:56:30|6825.2|6810.2|6827.3|6812.3|6827.3|6812.3|6825.2|6810.2|2
1723172250000|2024-08-09 02:57:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1723172440000|2024-08-09 03:00:40|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1723172450000|2024-08-09 03:00:50|6824|6809|6824|6809|6824|6809|6824|6809|4
1723172570000|2024-08-09 03:02:50|6829|6814|6829|6814|6829|6814|6829|6814|2
1723172590000|2024-08-09 03:03:10|6829.4|6814.4|6829.4|6814.4|6829.9|6814.9|6829.4|6814.4|3
1723172600000|2024-08-09 03:03:20|6830|6815|6826.9|6811.9|6830|6815|6826.9|6811.9|74
1723172610000|2024-08-09 03:03:30|6828.2|6813.2|6830.4|6815.4|6830.4|6815.4|6828.2|6813.2|39
1723172620000|2024-08-09 03:03:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1723172650000|2024-08-09 03:04:10|6830.2|6815.2|6830.7|6815.7|6830.7|6815.7|6830.2|6815.2|0
1723172660000|2024-08-09 03:04:20|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|25
1723172680000|2024-08-09 03:04:40|||||||||1
1723172700000|2024-08-09 03:05:00|6831.2|6816.2|6829.6|6814.6|6831.2|6816.2|6829.6|6814.6|2
1723172710000|2024-08-09 03:05:10|6829.4|6814.4|6828.9|6813.9|6829.9|6814.9|6828.9|6813.9|1
1723172720000|2024-08-09 03:05:20|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723172760000|2024-08-09 03:06:00|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1723172770000|2024-08-09 03:06:10|6830.4|6815.4|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|0
1723172780000|2024-08-09 03:06:20|6830.2|6815.2|6831.6|6816.6|6831.6|6816.6|6830.2|6815.2|25
1723172790000|2024-08-09 03:06:30|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1723172800000|2024-08-09 03:06:40|6831.6|6816.6|6831.3|6816.3|6831.6|6816.6|6831.3|6816.3|10
1723172820000|2024-08-09 03:07:00|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1723172970000|2024-08-09 03:09:30|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|1
1723172980000|2024-08-09 03:09:40|6831|6816|6832.6|6817.6|6832.6|6817.6|6831|6816|0
1723172990000|2024-08-09 03:09:50|6831.2|6816.2|6831.8|6816.8|6831.8|6816.8|6830.4|6815.4|1
1723173000000|2024-08-09 03:10:00|6832.1|6817.1|6832.8|6817.8|6832.8|6817.8|6832.1|6817.1|5
1723173010000|2024-08-09 03:10:10|||||||||10
1723173020000|2024-08-09 03:10:20|6833.8|6818.8|6834.5|6819.5|6834.7|6819.7|6833.8|6818.8|7
1723173030000|2024-08-09 03:10:30|||||||||14
1723173040000|2024-08-09 03:10:40|||||||||16
1723173050000|2024-08-09 03:10:50|||||||||17
1723173060000|2024-08-09 03:11:00|6834.2|6819.2|6831|6816|6834.2|6819.2|6830.7|6815.7|5
1723173070000|2024-08-09 03:11:10|6830.7|6815.7|6831|6816|6831|6816|6830.5|6815.5|0
1723173110000|2024-08-09 03:11:50|6830.5|6815.5|6830.8|6815.8|6831|6816|6830.5|6815.5|0
1723173120000|2024-08-09 03:12:00|6831|6816|6831|6816|6831|6816|6830.5|6815.5|0
1723173130000|2024-08-09 03:12:10|6830.7|6815.7|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|0
1723173210000|2024-08-09 03:13:30|6831|6816|6831.3|6816.3|6831.5|6816.5|6830.5|6815.5|1
1723173220000|2024-08-09 03:13:40|6831.5|6816.5|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|0
1723173230000|2024-08-09 03:13:50|6831|6816|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|0
1723173240000|2024-08-09 03:14:00|6831|6816|6831|6816|6831|6816|6830.5|6815.5|0
1723173250000|2024-08-09 03:14:10|6830.7|6815.7|6830.5|6815.5|6831|6816|6830.5|6815.5|0
1723173260000|2024-08-09 03:14:20|6831|6816|6830.8|6815.8|6831|6816|6830.5|6815.5|0
1723173270000|2024-08-09 03:14:30|6831|6816|6831|6816|6831|6816|6830.5|6815.5|0
1723173280000|2024-08-09 03:14:40|6830.5|6815.5|6830.7|6815.7|6831|6816|6830.5|6815.5|0
1723173290000|2024-08-09 03:14:50|6831|6816|6831|6816|6831|6816|6830.5|6815.5|0
1723173300000|2024-08-09 03:15:00|6830.7|6815.7|6832.5|6817.5|6832.5|6817.5|6830.7|6815.7|0
1723173320000|2024-08-09 03:15:20|6832.8|6817.8|6833|6818|6833|6818|6832.8|6817.8|0
1723173330000|2024-08-09 03:15:30|6833.5|6818.5|6833.5|6818.5|6834.2|6819.2|6833.5|6818.5|2
1723173340000|2024-08-09 03:15:40|6834|6819|6834.3|6819.3|6834.8|6819.8|6833.8|6818.8|3
1723173350000|2024-08-09 03:15:50|6834.7|6819.7|6833.8|6818.8|6834.8|6819.8|6833.8|6818.8|2
1723173360000|2024-08-09 03:16:00|6834.2|6819.2|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|1
1723173370000|2024-08-09 03:16:10|6834.3|6819.3|6833.8|6818.8|6834.8|6819.8|6833.8|6818.8|2
1723173380000|2024-08-09 03:16:20|6834.3|6819.3|6834.9|6819.9|6834.9|6819.9|6834.3|6819.3|2
1723173390000|2024-08-09 03:16:30|||||||||6
1723173400000|2024-08-09 03:16:40|||||||||10
1723173410000|2024-08-09 03:16:50|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|2
1723173420000|2024-08-09 03:17:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723173430000|2024-08-09 03:17:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1723173440000|2024-08-09 03:17:20|6834|6819|6834|6819|6834|6819|6834|6819|2
1723173470000|2024-08-09 03:17:50|6833.7|6818.7|6832.2|6817.2|6833.7|6818.7|6832.2|6817.2|0
1723173480000|2024-08-09 03:18:00|6832|6817|6832|6817|6832|6817|6832|6817|0
1723173540000|2024-08-09 03:19:00|6831.7|6816.7|6832|6817|6832|6817|6831.7|6816.7|0
1723173550000|2024-08-09 03:19:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1723173590000|2024-08-09 03:19:50|6831.9|6816.9|6832|6817|6832|6817|6831.9|6816.9|0
1723173830000|2024-08-09 03:23:50|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1723173840000|2024-08-09 03:24:00|6829.5|6814.5|6829.7|6814.7|6830|6815|6829.5|6814.5|0
1723173870000|2024-08-09 03:24:30|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|5
1723173920000|2024-08-09 03:25:20|6831|6816|6831|6816|6831|6816|6831|6816|0
1723173950000|2024-08-09 03:25:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1723174050000|2024-08-09 03:27:30|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1723174060000|2024-08-09 03:27:40|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6832.3|6817.3|0
1723174170000|2024-08-09 03:29:30|6833|6818|6832.8|6817.8|6833|6818|6832.8|6817.8|1
1723174230000|2024-08-09 03:30:30|6832.5|6817.5|6832.3|6817.3|6832.5|6817.5|6832.3|6817.3|0
1723174290000|2024-08-09 03:31:30|6830.8|6815.8|6829.6|6814.6|6830.8|6815.8|6829.6|6814.6|1
1723174320000|2024-08-09 03:32:00|6830|6815|6830|6815|6830|6815|6830|6815|0
1723174330000|2024-08-09 03:32:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1723174340000|2024-08-09 03:32:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1723174350000|2024-08-09 03:32:30|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1723174360000|2024-08-09 03:32:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723174420000|2024-08-09 03:33:40|6828.3|6813.3|6828.1|6813.1|6828.3|6813.3|6828.1|6813.1|0
1723174490000|2024-08-09 03:34:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1723174510000|2024-08-09 03:35:10|6828.8|6813.8|6829|6814|6829|6814|6828.8|6813.8|0
1723174520000|2024-08-09 03:35:20|6830|6815|6830.1|6815.1|6830.1|6815.1|6830|6815|2
1723174530000|2024-08-09 03:35:30|6830|6815|6832.1|6817.1|6832.1|6817.1|6830|6815|2
1723174540000|2024-08-09 03:35:40|6833.7|6818.7|6834|6819|6834|6819|6833.7|6818.7|2
1723174550000|2024-08-09 03:35:50|||||||||1
1723174560000|2024-08-09 03:36:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|2
1723174570000|2024-08-09 03:36:10|||||||||9
1723174580000|2024-08-09 03:36:20|6832.9|6817.9|6834.9|6819.9|6834.9|6819.9|6832.9|6817.9|1
1723174590000|2024-08-09 03:36:30|||||||||7
1723174620000|2024-08-09 03:37:00|6834.5|6819.5|6834.4|6819.4|6834.5|6819.5|6834.4|6819.4|11
1723174630000|2024-08-09 03:37:10|6834.9|6819.9|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|18
1723174640000|2024-08-09 03:37:20|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|5
1723174650000|2024-08-09 03:37:30|||||||||7
1723174670000|2024-08-09 03:37:50|||||||||1
1723174710000|2024-08-09 03:38:30|||||||||2
1723174740000|2024-08-09 03:39:00|||||||||1
1723174760000|2024-08-09 03:39:20|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|1
1723174780000|2024-08-09 03:39:40|||||||||1
1723174940000|2024-08-09 03:42:20|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|2
1723175050000|2024-08-09 03:44:10|||||||||1
1723175100000|2024-08-09 03:45:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1723175140000|2024-08-09 03:45:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1723175170000|2024-08-09 03:46:10|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1723175220000|2024-08-09 03:47:00|6833|6818|6833|6818|6833|6818|6833|6818|0
1723175270000|2024-08-09 03:47:50|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|0
1723175280000|2024-08-09 03:48:00|6832.7|6817.7|6833|6818|6833|6818|6832.7|6817.7|0
1723175340000|2024-08-09 03:49:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723175370000|2024-08-09 03:49:30|6831.5|6816.5|6830.9|6815.9|6831.5|6816.5|6830.9|6815.9|0
1723175380000|2024-08-09 03:49:40|6831|6816|6830.9|6815.9|6832.9|6817.9|6830.9|6815.9|0
1723175390000|2024-08-09 03:49:50|6832.9|6817.9|6830.9|6815.9|6832.9|6817.9|6830.9|6815.9|0
1723175400000|2024-08-09 03:50:00|6832.9|6817.9|6830.9|6815.9|6832.9|6817.9|6830.9|6815.9|0
1723175410000|2024-08-09 03:50:10|6832.3|6817.3|6831.4|6816.4|6832.9|6817.9|6831|6816|1
1723175420000|2024-08-09 03:50:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723175430000|2024-08-09 03:50:30|6831.8|6816.8|6831.4|6816.4|6832.9|6817.9|6831.4|6816.4|0
1723175440000|2024-08-09 03:50:40|6832.4|6817.4|6832.4|6817.4|6832.9|6817.9|6831.8|6816.8|0
1723175450000|2024-08-09 03:50:50|6832.7|6817.7|6832.4|6817.4|6832.9|6817.9|6832.4|6817.4|0
1723175460000|2024-08-09 03:51:00|6832.7|6817.7|6832.9|6817.9|6832.9|6817.9|6832.7|6817.7|0
1723175550000|2024-08-09 03:52:30|6833.4|6818.4|6833|6818|6833.4|6818.4|6833|6818|0
1723175560000|2024-08-09 03:52:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723175720000|2024-08-09 03:55:20|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1723175730000|2024-08-09 03:55:30|6831.3|6816.3|6830.7|6815.7|6831.3|6816.3|6830.7|6815.7|0
1723175740000|2024-08-09 03:55:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1723175770000|2024-08-09 03:56:10|6830|6815|6830|6815|6830|6815|6830|6815|8
1723175780000|2024-08-09 03:56:20|6829.7|6814.7|6830|6815|6830|6815|6829.5|6814.5|5
1723175790000|2024-08-09 03:56:30|6829.7|6814.7|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|0
1723175850000|2024-08-09 03:57:30|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1723175910000|2024-08-09 03:58:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1723175980000|2024-08-09 03:59:40|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1723175990000|2024-08-09 03:59:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|2
1723176030000|2024-08-09 04:00:30|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1723176150000|2024-08-09 04:02:30|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|0
1723176160000|2024-08-09 04:02:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1723176170000|2024-08-09 04:02:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1723176210000|2024-08-09 04:03:30|6830|6815|6832|6817|6832|6817|6830|6815|0
1723176280000|2024-08-09 04:04:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1723176300000|2024-08-09 04:05:00|6832|6817|6832|6817|6832|6817|6832|6817|0
1723176370000|2024-08-09 04:06:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1723176480000|2024-08-09 04:08:00|6832.5|6817.5|6831.3|6816.3|6832.5|6817.5|6831|6816|2
1723176490000|2024-08-09 04:08:10|6831|6816|6831|6816|6831|6816|6831|6816|0
1723176510000|2024-08-09 04:08:30|6830.8|6815.8|6830|6815|6830.8|6815.8|6830|6815|1
1723176520000|2024-08-09 04:08:40|6829.7|6814.7|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|0
1723176540000|2024-08-09 04:09:00|6829.8|6814.8|6829.5|6814.5|6829.8|6814.8|6829.5|6814.5|1
1723176560000|2024-08-09 04:09:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1723176580000|2024-08-09 04:09:40|6830|6815|6829.3|6814.3|6830|6815|6829.3|6814.3|1
1723176600000|2024-08-09 04:10:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1723176630000|2024-08-09 04:10:30|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|3
1723176640000|2024-08-09 04:10:40|6827.5|6812.5|6827.5|6812.5|6828|6813|6827.5|6812.5|3
1723176660000|2024-08-09 04:11:00|6828.5|6813.5|6829.7|6814.7|6829.7|6814.7|6828.5|6813.5|0
1723176670000|2024-08-09 04:11:10|6829|6814|6828.7|6813.7|6829|6814|6828.7|6813.7|0
1723176690000|2024-08-09 04:11:30|6828|6813|6828|6813|6828|6813|6828|6813|0
1723176740000|2024-08-09 04:12:20|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1723176750000|2024-08-09 04:12:30|6828.6|6813.6|6829.8|6814.8|6829.8|6814.8|6828|6813|0
1723176760000|2024-08-09 04:12:40|6829.5|6814.5|6827.5|6812.5|6829.5|6814.5|6827.5|6812.5|0
1723176780000|2024-08-09 04:13:00|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1723176820000|2024-08-09 04:13:40|6829.5|6814.5|6827.8|6812.8|6829.5|6814.5|6827.3|6812.3|0
1723176880000|2024-08-09 04:14:40|6828|6813|6828|6813|6828|6813|6828|6813|0
1723176900000|2024-08-09 04:15:00|6829.4|6814.4|6830|6815|6830|6815|6829.4|6814.4|0
1723177030000|2024-08-09 04:17:10|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1723177040000|2024-08-09 04:17:20|6830|6815|6830|6815|6830|6815|6830|6815|1
1723177110000|2024-08-09 04:18:30|6829.8|6814.8|6827.8|6812.8|6829.8|6814.8|6827.8|6812.8|1
1723177120000|2024-08-09 04:18:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1723177140000|2024-08-09 04:19:00|6827.1|6812.1|6826.3|6811.3|6827.1|6812.1|6826.3|6811.3|0
1723177150000|2024-08-09 04:19:10|6825.6|6810.6|6823.9|6808.9|6825.6|6810.6|6823.9|6808.9|0
1723177160000|2024-08-09 04:19:20|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1723177170000|2024-08-09 04:19:30|6822.6|6807.6|6821.9|6806.9|6822.6|6807.6|6821.9|6806.9|1
1723177180000|2024-08-09 04:19:40|6821.6|6806.6|6817.4|6802.4|6821.6|6806.6|6817.4|6802.4|4
1723177190000|2024-08-09 04:19:50|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1723177200000|2024-08-09 04:20:00|6819.9|6804.9|6820.4|6805.4|6820.4|6805.4|6819.9|6804.9|0
1723177210000|2024-08-09 04:20:10|6821.8|6806.8|6822.8|6807.8|6822.8|6807.8|6821.8|6806.8|0
1723177260000|2024-08-09 04:21:00|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1723177280000|2024-08-09 04:21:20|6825|6810|6826.3|6811.3|6826.3|6811.3|6825|6810|0
1723177290000|2024-08-09 04:21:30|6823.4|6808.4|6824.8|6809.8|6824.8|6809.8|6823.4|6808.4|0
1723177300000|2024-08-09 04:21:40|6824.4|6809.4|6824.8|6809.8|6824.8|6809.8|6824.4|6809.4|0
1723177370000|2024-08-09 04:22:50|||||||||1
1723177610000|2024-08-09 04:26:50|6825.1|6810.1|6825.3|6810.3|6825.3|6810.3|6825.1|6810.1|0
1723177690000|2024-08-09 04:28:10|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723177790000|2024-08-09 04:29:50|6823.9|6808.9|6823.4|6808.4|6823.9|6808.9|6823.4|6808.4|6
1723177800000|2024-08-09 04:30:00|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1723177840000|2024-08-09 04:30:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|2
1723177900000|2024-08-09 04:31:40|6820.6|6805.6|6820.9|6805.9|6820.9|6805.9|6820.6|6805.6|0
1723177950000|2024-08-09 04:32:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1723178040000|2024-08-09 04:34:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1723178060000|2024-08-09 04:34:20|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1723178110000|2024-08-09 04:35:10|6819.1|6804.1|6820.3|6805.3|6820.3|6805.3|6818.8|6803.8|0
1723178230000|2024-08-09 04:37:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|1
1723178270000|2024-08-09 04:37:50|6812.8|6797.8|6811.8|6796.8|6812.8|6797.8|6811.8|6796.8|1
1723178280000|2024-08-09 04:38:00|6812.1|6797.1|6804|6789|6812.1|6797.1|6804|6789|10
1723178290000|2024-08-09 04:38:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1723178310000|2024-08-09 04:38:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1723178320000|2024-08-09 04:38:40|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|0
1723178360000|2024-08-09 04:39:20|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|5
1723178380000|2024-08-09 04:39:40|6805.1|6790.1|6805.5|6790.5|6805.5|6790.5|6805.1|6790.1|1
1723178390000|2024-08-09 04:39:50|6798.6|6783.6|6790.4|6775.4|6798.6|6783.6|6790.4|6775.4|42
1723178400000|2024-08-09 04:40:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723178410000|2024-08-09 04:40:10|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|0
1723178420000|2024-08-09 04:40:20|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723178430000|2024-08-09 04:40:30|6787.7|6772.7|6785.2|6770.2|6787.7|6772.7|6785.2|6770.2|5
1723178450000|2024-08-09 04:40:50|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723178460000|2024-08-09 04:41:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723178470000|2024-08-09 04:41:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|1
1723178480000|2024-08-09 04:41:20|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723178510000|2024-08-09 04:41:50|6783.2|6768.2|6783.4|6768.4|6783.4|6768.4|6783|6768|0
1723178520000|2024-08-09 04:42:00|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723178540000|2024-08-09 04:42:20|6783|6768|6783|6768|6783|6768|6783|6768|0
1723178620000|2024-08-09 04:43:40|6785.5|6770.5|6786.9|6771.9|6786.9|6771.9|6785.5|6770.5|5
1723178700000|2024-08-09 04:45:00|6789.3|6774.3|6790|6775|6790|6775|6789.3|6774.3|0
1723178720000|2024-08-09 04:45:20|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1723179000000|2024-08-09 04:50:00|6791.3|6776.3|6792|6777|6792|6777|6791.3|6776.3|0
1723179010000|2024-08-09 04:50:10|6792.6|6777.6|6793.3|6778.3|6793.3|6778.3|6792.6|6777.6|0
1723179480000|2024-08-09 04:58:00|6792.6|6777.6|6792.3|6777.3|6792.6|6777.6|6792.3|6777.3|0
1723179550000|2024-08-09 04:59:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1723179730000|2024-08-09 05:02:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723179830000|2024-08-09 05:03:50|6801.1|6786.1|6802|6787|6802|6787|6801|6786|1
1723179840000|2024-08-09 05:04:00|||||||||1
1723179930000|2024-08-09 05:05:30|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1723180120000|2024-08-09 05:08:40|6800|6785|6800|6785|6800|6785|6800|6785|1
1723180140000|2024-08-09 05:09:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1723180150000|2024-08-09 05:09:10|6800|6785|6800|6785|6800|6785|6800|6785|0
1723180300000|2024-08-09 05:11:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723180510000|2024-08-09 05:15:10|6800.1|6785.1|6800.8|6785.8|6801|6786|6800.1|6785.1|1
1723180670000|2024-08-09 05:17:50|6800.1|6785.1|6799.8|6784.8|6800.1|6785.1|6799.8|6784.8|0
1723180740000|2024-08-09 05:19:00|6800|6785|6800|6785|6800|6785|6800|6785|0
1723181020000|2024-08-09 05:23:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723181320000|2024-08-09 05:28:40|6801.3|6786.3|6802|6787|6802|6787|6801.3|6786.3|4
1723181340000|2024-08-09 05:29:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1723181390000|2024-08-09 05:29:50|6802.2|6787.2|6806.8|6791.8|6806.8|6791.8|6802.2|6787.2|1
1723181400000|2024-08-09 05:30:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1723181420000|2024-08-09 05:30:20|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1723181430000|2024-08-09 05:30:30|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1723181460000|2024-08-09 05:31:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1723181470000|2024-08-09 05:31:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1723181490000|2024-08-09 05:31:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|4
1723181520000|2024-08-09 05:32:00|6810|6795|6809.5|6794.5|6810|6795|6809.5|6794.5|0
1723181530000|2024-08-09 05:32:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1723181570000|2024-08-09 05:32:50|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|0
1723181580000|2024-08-09 05:33:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1723181680000|2024-08-09 05:34:40|6812.3|6797.3|6811.8|6796.8|6812.3|6797.3|6811.8|6796.8|1
1723181810000|2024-08-09 05:36:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1723181820000|2024-08-09 05:37:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1723181890000|2024-08-09 05:38:10|6812.1|6797.1|6811.8|6796.8|6812.1|6797.1|6811.8|6796.8|0
1723181930000|2024-08-09 05:38:50|||||||||1
1723181940000|2024-08-09 05:39:00|6812|6797|6812|6797|6812|6797|6812|6797|0
1723181960000|2024-08-09 05:39:20|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6812.3|6797.3|0
1723181970000|2024-08-09 05:39:30|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1723181980000|2024-08-09 05:39:40|6812.2|6797.2|6810.6|6795.6|6812.2|6797.2|6810.6|6795.6|1
1723181990000|2024-08-09 05:39:50|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1723182010000|2024-08-09 05:40:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1723182040000|2024-08-09 05:40:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|3
1723182060000|2024-08-09 05:41:00|6809.8|6794.8|6809.4|6794.4|6809.8|6794.8|6809.4|6794.4|0
1723182070000|2024-08-09 05:41:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1723182120000|2024-08-09 05:42:00|6809.6|6794.6|6810|6795|6810|6795|6809.6|6794.6|0
1723182150000|2024-08-09 05:42:30|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|1
1723182180000|2024-08-09 05:43:00|6812|6797|6812.5|6797.5|6812.5|6797.5|6812|6797|0
1723182240000|2024-08-09 05:44:00|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|0
1723182300000|2024-08-09 05:45:00|6812.5|6797.5|6813.3|6798.3|6813.3|6798.3|6812.5|6797.5|0
1723182350000|2024-08-09 05:45:50|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1723182430000|2024-08-09 05:47:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1723182460000|2024-08-09 05:47:40|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723182680000|2024-08-09 05:51:20|6812.1|6797.1|6812|6797|6812.1|6797.1|6812|6797|0
1723182720000|2024-08-09 05:52:00|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1723182830000|2024-08-09 05:53:50|6811|6796|6811|6796|6811|6796|6811|6796|0
1723182840000|2024-08-09 05:54:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1723182850000|2024-08-09 05:54:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|3
1723182870000|2024-08-09 05:54:30|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1723182940000|2024-08-09 05:55:40|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|2
1723182950000|2024-08-09 05:55:50|6817|6802|6816.7|6801.7|6817|6802|6816.2|6801.2|0
1723182960000|2024-08-09 05:56:00|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|1
1723182990000|2024-08-09 05:56:30|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|0
1723183000000|2024-08-09 05:56:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1723183050000|2024-08-09 05:57:30|6817.5|6802.5|6817.4|6802.4|6817.5|6802.5|6817.4|6802.4|1
1723183070000|2024-08-09 05:57:50|6815|6800|6815|6800|6815|6800|6815|6800|1
1723183080000|2024-08-09 05:58:00|||||||||1
1723183140000|2024-08-09 05:59:00|6815.4|6800.4|6815|6800|6815.5|6800.5|6815|6800|0
1723183150000|2024-08-09 05:59:10|6815.4|6800.4|6815.5|6800.5|6815.5|6800.5|6815.4|6800.4|0
1723183160000|2024-08-09 05:59:20|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1723183170000|2024-08-09 05:59:30|6815|6800|6815|6800|6815|6800|6815|6800|0
1723183230000|2024-08-09 06:00:30|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|11
1723183240000|2024-08-09 06:00:40|6819.7|6804.7|6820|6805|6820|6805|6819.7|6804.7|0
1723183260000|2024-08-09 06:01:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|2
1723183280000|2024-08-09 06:01:20|6825.5|6810.5|6825|6810|6825.5|6810.5|6824.7|6809.7|1
1723183300000|2024-08-09 06:01:40|6824.7|6809.7|6824.7|6809.7|6825|6810|6824.7|6809.7|0
1723183320000|2024-08-09 06:02:00|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723183330000|2024-08-09 06:02:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1723183360000|2024-08-09 06:02:40|6825|6810|6825.4|6810.4|6825.4|6810.4|6825|6810|0
1723183370000|2024-08-09 06:02:50|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723183410000|2024-08-09 06:03:30|6825|6810|6825|6810|6825|6810|6825|6810|0
1723183420000|2024-08-09 06:03:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723183430000|2024-08-09 06:03:50|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1723183440000|2024-08-09 06:04:00|6824.9|6809.9|6826.5|6811.5|6826.5|6811.5|6824.9|6809.9|1
1723183460000|2024-08-09 06:04:20|6829.4|6814.4|6830.2|6815.2|6830.2|6815.2|6829.4|6814.4|19
1723183480000|2024-08-09 06:04:40|||||||||1
1723183500000|2024-08-09 06:05:00|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1723183540000|2024-08-09 06:05:40|6831|6816|6827.4|6812.4|6831|6816|6827.4|6812.4|2
1723183560000|2024-08-09 06:06:00|6828|6813|6827.9|6812.9|6828|6813|6827.9|6812.9|1
1723183570000|2024-08-09 06:06:10|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1723183590000|2024-08-09 06:06:30|6827|6812|6827|6812|6827|6812|6827|6812|0
1723183600000|2024-08-09 06:06:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1723183610000|2024-08-09 06:06:50|6827.4|6812.4|6827.2|6812.2|6827.4|6812.4|6827.2|6812.2|0
1723183650000|2024-08-09 06:07:30|6827.9|6812.9|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|0
1723183660000|2024-08-09 06:07:40|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|0
1723183740000|2024-08-09 06:09:00|6826.4|6811.4|6825|6810|6826.4|6811.4|6825|6810|3
1723183770000|2024-08-09 06:09:30|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1723183810000|2024-08-09 06:10:10|6824.9|6809.9|6823.9|6808.9|6824.9|6809.9|6823.4|6808.4|0
1723183870000|2024-08-09 06:11:10|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|3
1723183900000|2024-08-09 06:11:40|6820.9|6805.9|6821.2|6806.2|6821.2|6806.2|6820.9|6805.9|0
1723183920000|2024-08-09 06:12:00|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|1
1723183930000|2024-08-09 06:12:10|6819.6|6804.6|6818.1|6803.1|6819.6|6804.6|6817.2|6802.2|0
1723183960000|2024-08-09 06:12:40|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1723184040000|2024-08-09 06:14:00|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1723184060000|2024-08-09 06:14:20|6816.5|6801.5|6815.9|6800.9|6816.5|6801.5|6815.9|6800.9|0
1723184110000|2024-08-09 06:15:10|6816.6|6801.6|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|0
1723184160000|2024-08-09 06:16:00|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1723184180000|2024-08-09 06:16:20|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1723184220000|2024-08-09 06:17:00|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1723184240000|2024-08-09 06:17:20|6815.7|6800.7|6814.2|6799.2|6815.7|6800.7|6814.2|6799.2|1
1723184320000|2024-08-09 06:18:40|6814.6|6799.6|6815.2|6800.2|6815.2|6800.2|6814.6|6799.6|0
1723184370000|2024-08-09 06:19:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|1
1723184380000|2024-08-09 06:19:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1723184390000|2024-08-09 06:19:50|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1723184400000|2024-08-09 06:20:00|6812.7|6797.7|6812.4|6797.4|6812.7|6797.7|6812.4|6797.4|0
1723184410000|2024-08-09 06:20:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1723184430000|2024-08-09 06:20:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1723184460000|2024-08-09 06:21:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1723184470000|2024-08-09 06:21:10|6813.9|6798.9|6815.4|6800.4|6815.4|6800.4|6813.9|6798.9|1
1723184480000|2024-08-09 06:21:20|6815.7|6800.7|6816.1|6801.1|6816.1|6801.1|6815.7|6800.7|0
1723184510000|2024-08-09 06:21:50|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723184560000|2024-08-09 06:22:40|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1723184580000|2024-08-09 06:23:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1723184640000|2024-08-09 06:24:00|6815.2|6800.2|6816.1|6801.1|6816.1|6801.1|6815.2|6800.2|0
1723184670000|2024-08-09 06:24:30|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1723184680000|2024-08-09 06:24:40|6815.4|6800.4|6816.6|6801.6|6816.6|6801.6|6815.4|6800.4|0
1723184760000|2024-08-09 06:26:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1723184810000|2024-08-09 06:26:50|6816.9|6801.9|6817.8|6802.8|6817.8|6802.8|6816.6|6801.6|0
1723184820000|2024-08-09 06:27:00|6817.9|6802.9|6817.4|6802.4|6817.9|6802.9|6817.4|6802.4|0
1723184830000|2024-08-09 06:27:10|6817.8|6802.8|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184840000|2024-08-09 06:27:20|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184850000|2024-08-09 06:27:30|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184860000|2024-08-09 06:27:40|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184870000|2024-08-09 06:27:50|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184880000|2024-08-09 06:28:00|6817.6|6802.6|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|0
1723184890000|2024-08-09 06:28:10|6817.6|6802.6|6817.4|6802.4|6817.6|6802.6|6817.4|6802.4|0
1723185030000|2024-08-09 06:30:30|6819.3|6804.3|6818.9|6803.9|6819.3|6804.3|6818.9|6803.9|3
1723185050000|2024-08-09 06:30:50|6820.3|6805.3|6820.9|6805.9|6820.9|6805.9|6820.3|6805.3|2
1723185100000|2024-08-09 06:31:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|4
1723185130000|2024-08-09 06:32:10|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1723185210000|2024-08-09 06:33:30|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|2
1723185220000|2024-08-09 06:33:40|6824.3|6809.3|6824.3|6809.3|6824.6|6809.6|6824.3|6809.3|1
1723185230000|2024-08-09 06:33:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1723185290000|2024-08-09 06:34:50|6826.9|6811.9|6827.3|6812.3|6827.3|6812.3|6826.9|6811.9|0
1723185360000|2024-08-09 06:36:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|3
1723185370000|2024-08-09 06:36:10|6824.2|6809.2|6824.8|6809.8|6824.8|6809.8|6824.1|6809.1|0
1723185450000|2024-08-09 06:37:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723185530000|2024-08-09 06:38:50|6824.9|6809.9|6823.9|6808.9|6824.9|6809.9|6823.9|6808.9|1
1723185540000|2024-08-09 06:39:00|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1723185580000|2024-08-09 06:39:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1723185720000|2024-08-09 06:42:00|6823.2|6808.2|6823.4|6808.4|6823.4|6808.4|6822.6|6807.6|0
1723185750000|2024-08-09 06:42:30|6822.9|6807.9|6823.4|6808.4|6823.4|6808.4|6822.9|6807.9|0
1723185760000|2024-08-09 06:42:40|6823.8|6808.8|6824.1|6809.1|6824.1|6809.1|6823.8|6808.8|0
1723185770000|2024-08-09 06:42:50|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1723185850000|2024-08-09 06:44:10|6823.9|6808.9|6826.9|6811.9|6827.1|6812.1|6823.9|6808.9|2
1723185900000|2024-08-09 06:45:00|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1723185910000|2024-08-09 06:45:10|6830.4|6815.4|6829.7|6814.7|6830.8|6815.8|6829.7|6814.7|2
1723185930000|2024-08-09 06:45:30|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1723185950000|2024-08-09 06:45:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1723185970000|2024-08-09 06:46:10|6830.8|6815.8|6830.9|6815.9|6830.9|6815.9|6830.8|6815.8|0
1723186010000|2024-08-09 06:46:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|1
1723186020000|2024-08-09 06:47:00|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|0
1723186050000|2024-08-09 06:47:30|6830.4|6815.4|6828.9|6813.9|6830.4|6815.4|6828.4|6813.4|3
1723186080000|2024-08-09 06:48:00|6829.3|6814.3|6828.2|6813.2|6829.3|6814.3|6828.2|6813.2|1
1723186090000|2024-08-09 06:48:10|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723186110000|2024-08-09 06:48:30|6828.2|6813.2|6826.7|6811.7|6828.2|6813.2|6826.7|6811.7|0
1723186120000|2024-08-09 06:48:40|6827.1|6812.1|6830.3|6815.3|6830.3|6815.3|6827.1|6812.1|5
1723186130000|2024-08-09 06:48:50|6828.3|6813.3|6828.4|6813.4|6828.4|6813.4|6828.3|6813.3|8
1723186220000|2024-08-09 06:50:20|6827.7|6812.7|6826.9|6811.9|6827.7|6812.7|6826.9|6811.9|0
1723186250000|2024-08-09 06:50:50|6827.6|6812.6|6828.1|6813.1|6828.1|6813.1|6827.6|6812.6|0
1723186260000|2024-08-09 06:51:00|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1723186280000|2024-08-09 06:51:20|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1723186300000|2024-08-09 06:51:40|6827.4|6812.4|6827.8|6812.8|6827.8|6812.8|6827.4|6812.4|0
1723186320000|2024-08-09 06:52:00|6827.9|6812.9|6827.1|6812.1|6827.9|6812.9|6827.1|6812.1|0
1723186330000|2024-08-09 06:52:10|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1723186340000|2024-08-09 06:52:20|6826.2|6811.2|6826.1|6811.1|6826.2|6811.2|6826.1|6811.1|0
1723186370000|2024-08-09 06:52:50|6827.1|6812.1|6827.6|6812.6|6827.6|6812.6|6827.1|6812.1|0
1723186410000|2024-08-09 06:53:30|6826.7|6811.7|6826.9|6811.9|6826.9|6811.9|6826.6|6811.6|0
1723186420000|2024-08-09 06:53:40|6825.1|6810.1|6824.6|6809.6|6825.1|6810.1|6824.4|6809.4|5
1723186440000|2024-08-09 06:54:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1723186470000|2024-08-09 06:54:30|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1723186490000|2024-08-09 06:54:50|6824.2|6809.2|6824.1|6809.1|6824.2|6809.2|6824.1|6809.1|0
1723186500000|2024-08-09 06:55:00|6824.4|6809.4|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|0
1723186510000|2024-08-09 06:55:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1723186530000|2024-08-09 06:55:30|6825.6|6810.6|6826.2|6811.2|6826.4|6811.4|6825.6|6810.6|1
1723186540000|2024-08-09 06:55:40|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1723186570000|2024-08-09 06:56:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1723186650000|2024-08-09 06:57:30|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1723186680000|2024-08-09 06:58:00|6826.6|6811.6|6826.9|6811.9|6826.9|6811.9|6826.6|6811.6|1
1723186700000|2024-08-09 06:58:20|6827.3|6812.3|6828.1|6813.1|6828.6|6813.6|6827.3|6812.3|2
1723186710000|2024-08-09 06:58:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1723186730000|2024-08-09 06:58:50|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|0
1723186770000|2024-08-09 06:59:30|6827.7|6812.7|6825.9|6810.9|6827.7|6812.7|6825.9|6810.9|2
1723186780000|2024-08-09 06:59:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|3
1723186800000|2024-08-09 07:00:00|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723186840000|2024-08-09 07:00:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723186850000|2024-08-09 07:00:50|6824.2|6809.2|6824.1|6809.1|6824.2|6809.2|6824.1|6809.1|0
1723186860000|2024-08-09 07:01:00|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|5
1723186870000|2024-08-09 07:01:10|6828.1|6813.1|6826.9|6811.9|6828.1|6813.1|6826.9|6811.9|0
1723186910000|2024-08-09 07:01:50|6826.6|6811.6|6826.4|6811.4|6826.6|6811.6|6826.4|6811.4|0
1723186920000|2024-08-09 07:02:00|6826.1|6811.1|6825.1|6810.1|6826.4|6811.4|6825.1|6810.1|11
1723186940000|2024-08-09 07:02:20|6824.4|6809.4|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|0
1723186980000|2024-08-09 07:03:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|20
1723186990000|2024-08-09 07:03:10|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1723187030000|2024-08-09 07:03:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1723187040000|2024-08-09 07:04:00|6827.1|6812.1|6825.6|6810.6|6827.1|6812.1|6825.6|6810.6|0
1723187050000|2024-08-09 07:04:10|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1723187070000|2024-08-09 07:04:30|6825.9|6810.9|6826.6|6811.6|6826.9|6811.9|6825.9|6810.9|1
1723187100000|2024-08-09 07:05:00|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.6|6810.6|0
1723187130000|2024-08-09 07:05:30|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1723187160000|2024-08-09 07:06:00|6825.9|6810.9|6825.4|6810.4|6825.9|6810.9|6825.1|6810.1|0
1723187360000|2024-08-09 07:09:20|6824.9|6809.9|6824.6|6809.6|6824.9|6809.9|6824.6|6809.6|0
1723187370000|2024-08-09 07:09:30|6824.4|6809.4|6824.9|6809.9|6824.9|6809.9|6824.4|6809.4|0
1723187470000|2024-08-09 07:11:10|6826.4|6811.4|6825.1|6810.1|6826.4|6811.4|6824.6|6809.6|1
1723187490000|2024-08-09 07:11:30|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723187520000|2024-08-09 07:12:00|6824.4|6809.4|6824.9|6809.9|6824.9|6809.9|6824.4|6809.4|0
1723187530000|2024-08-09 07:12:10|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723187590000|2024-08-09 07:13:10|6824.6|6809.6|6824.8|6809.8|6824.8|6809.8|6824.4|6809.4|0
1723187610000|2024-08-09 07:13:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723187770000|2024-08-09 07:16:10|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723187860000|2024-08-09 07:17:40|6825.3|6810.3|6824.9|6809.9|6826.3|6811.3|6824.9|6809.9|2
1723187870000|2024-08-09 07:17:50|6824.1|6809.1|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|1
1723187880000|2024-08-09 07:18:00|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1723187890000|2024-08-09 07:18:10|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1723187940000|2024-08-09 07:19:00|6826.3|6811.3|6827|6812|6827|6812|6826.3|6811.3|7
1723187950000|2024-08-09 07:19:10|6826.6|6811.6|6826.3|6811.3|6826.6|6811.6|6826.3|6811.3|0
1723187960000|2024-08-09 07:19:20|6826.5|6811.5|6826.6|6811.6|6826.6|6811.6|6826.5|6811.5|0
1723188010000|2024-08-09 07:20:10|6826.3|6811.3|6825.3|6810.3|6826.3|6811.3|6825.3|6810.3|1
1723188020000|2024-08-09 07:20:20|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|2
1723188030000|2024-08-09 07:20:30|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1723188050000|2024-08-09 07:20:50|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|1
1723188060000|2024-08-09 07:21:00|6824.6|6809.6|6824.3|6809.3|6824.6|6809.6|6824.3|6809.3|0
1723188070000|2024-08-09 07:21:10|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1723188120000|2024-08-09 07:22:00|6824.3|6809.3|6826.5|6811.5|6826.5|6811.5|6824.3|6809.3|2
1723188130000|2024-08-09 07:22:10|6825|6810|6825|6810|6825|6810|6825|6810|2
1723188150000|2024-08-09 07:22:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723188180000|2024-08-09 07:23:00|6825|6810|6826.5|6811.5|6826.5|6811.5|6825|6810|0
1723188190000|2024-08-09 07:23:10|6825|6810|6825|6810|6825|6810|6825|6810|3
1723188200000|2024-08-09 07:23:20|6824.4|6809.4|6824.3|6809.3|6824.4|6809.4|6824.3|6809.3|0
1723188210000|2024-08-09 07:23:30|6825|6810|6825|6810|6825|6810|6824.6|6809.6|1
1723188220000|2024-08-09 07:23:40|6825.1|6810.1|6826.1|6811.1|6826.1|6811.1|6825.1|6810.1|0
1723188230000|2024-08-09 07:23:50|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|2
1723188240000|2024-08-09 07:24:00|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1723188270000|2024-08-09 07:24:30|6826.6|6811.6|6827.7|6812.7|6827.7|6812.7|6826.6|6811.6|1
1723188310000|2024-08-09 07:25:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1723188370000|2024-08-09 07:26:10|6827.5|6812.5|6828.5|6813.5|6828.5|6813.5|6827.5|6812.5|3
1723188390000|2024-08-09 07:26:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1723188420000|2024-08-09 07:27:00|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|10
1723188430000|2024-08-09 07:27:10|6831.1|6816.1|6831.3|6816.3|6831.3|6816.3|6830.5|6815.5|4
1723188460000|2024-08-09 07:27:40|6830.6|6815.6|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|0
1723188480000|2024-08-09 07:28:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1723188520000|2024-08-09 07:28:40|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1723188540000|2024-08-09 07:29:00|||||||||2
1723188570000|2024-08-09 07:29:30|6830.7|6815.7|6830.8|6815.8|6830.8|6815.8|6830.7|6815.7|1
1723188580000|2024-08-09 07:29:40|6832|6817|6832|6817|6832|6817|6832|6817|0
1723188630000|2024-08-09 07:30:30|6833|6818|6833|6818|6833|6818|6833|6818|1
1723188640000|2024-08-09 07:30:40|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1723188650000|2024-08-09 07:30:50|6834|6819|6832.8|6817.8|6834.3|6819.3|6832.6|6817.6|1
1723188670000|2024-08-09 07:31:10|6832.7|6817.7|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|0
1723188690000|2024-08-09 07:31:30|6832.2|6817.2|6832.7|6817.7|6833.3|6818.3|6832.2|6817.2|7
1723188730000|2024-08-09 07:32:10|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1723188740000|2024-08-09 07:32:20|6832.2|6817.2|6828|6813|6832.2|6817.2|6828|6813|6
1723188750000|2024-08-09 07:32:30|6828.5|6813.5|6827.8|6812.8|6828.5|6813.5|6827.8|6812.8|0
1723188760000|2024-08-09 07:32:40|6828|6813|6827|6812|6828|6813|6827|6812|0
1723188770000|2024-08-09 07:32:50|6826.6|6811.6|6826.3|6811.3|6826.6|6811.6|6826.3|6811.3|0
1723188780000|2024-08-09 07:33:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|2
1723188790000|2024-08-09 07:33:10|6825|6810|6825|6810|6825|6810|6825|6810|0
1723188800000|2024-08-09 07:33:20|6824.6|6809.6|6825|6810|6825|6810|6824.5|6809.5|0
1723188820000|2024-08-09 07:33:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1723188840000|2024-08-09 07:34:00|6824|6809|6823.1|6808.1|6824|6809|6823.1|6808.1|2
1723188850000|2024-08-09 07:34:10|6822.8|6807.8|6823.1|6808.1|6823.1|6808.1|6822.8|6807.8|0
1723188910000|2024-08-09 07:35:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1723188950000|2024-08-09 07:35:50|6823.1|6808.1|6822.8|6807.8|6823.1|6808.1|6822.8|6807.8|0
1723188990000|2024-08-09 07:36:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1723189000000|2024-08-09 07:36:40|6822.8|6807.8|6822.8|6807.8|6823.1|6808.1|6822.8|6807.8|0
1723189020000|2024-08-09 07:37:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1723189030000|2024-08-09 07:37:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1723189080000|2024-08-09 07:38:00|6823.3|6808.3|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|1
1723189090000|2024-08-09 07:38:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1723189180000|2024-08-09 07:39:40|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1723189200000|2024-08-09 07:40:00|6823|6808|6822.6|6807.6|6823|6808|6822.6|6807.6|0
1723189230000|2024-08-09 07:40:30|6823|6808|6823|6808|6823|6808|6823|6808|0
1723189240000|2024-08-09 07:40:40|6822.6|6807.6|6822.6|6807.6|6824.1|6809.1|6822.6|6807.6|3
1723189260000|2024-08-09 07:41:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1723189270000|2024-08-09 07:41:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1723189320000|2024-08-09 07:42:00|6820.4|6805.4|6818|6803|6820.4|6805.4|6818|6803|5
1723189350000|2024-08-09 07:42:30|6818.3|6803.3|6819.6|6804.6|6819.6|6804.6|6818.3|6803.3|4
1723189360000|2024-08-09 07:42:40|6819|6804|6818.8|6803.8|6819|6804|6818.8|6803.8|0
1723189400000|2024-08-09 07:43:20|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1723189440000|2024-08-09 07:44:00|6818.5|6803.5|6818.6|6803.6|6818.6|6803.6|6818.5|6803.5|0
1723189450000|2024-08-09 07:44:10|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1723189500000|2024-08-09 07:45:00|6817.5|6802.5|6818.6|6803.6|6818.6|6803.6|6816.1|6801.1|4
1723189540000|2024-08-09 07:45:40|||||||||1
1723189560000|2024-08-09 07:46:00|6818.8|6803.8|6821.3|6806.3|6821.3|6806.3|6818.3|6803.3|2
1723189570000|2024-08-09 07:46:10|6819.8|6804.8|6820.3|6805.3|6820.8|6805.8|6819.8|6804.8|0
1723189580000|2024-08-09 07:46:20|6821|6806|6821.6|6806.6|6821.6|6806.6|6821|6806|0
1723189590000|2024-08-09 07:46:30|6821.3|6806.3|6821.1|6806.1|6821.3|6806.3|6821.1|6806.1|0
1723189620000|2024-08-09 07:47:00|6821.9|6806.9|6823.6|6808.6|6823.6|6808.6|6821.9|6806.9|5
1723189630000|2024-08-09 07:47:10|6823|6808|6822.8|6807.8|6823.1|6808.1|6822.6|6807.6|0
1723189640000|2024-08-09 07:47:20|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1723189660000|2024-08-09 07:47:40|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1723189710000|2024-08-09 07:48:30|6823|6808|6821.7|6806.7|6823|6808|6821.7|6806.7|1
1723189770000|2024-08-09 07:49:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1723189780000|2024-08-09 07:49:40|6822.8|6807.8|6823.3|6808.3|6823.7|6808.7|6822.8|6807.8|1
1723189800000|2024-08-09 07:50:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1723189850000|2024-08-09 07:50:50|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1723189880000|2024-08-09 07:51:20|6823.1|6808.1|6823.5|6808.5|6823.5|6808.5|6823.1|6808.1|31
1723189890000|2024-08-09 07:51:30|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|2
1723189900000|2024-08-09 07:51:40|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|5
1723189920000|2024-08-09 07:52:00|6825.4|6810.4|6826.4|6811.4|6826.4|6811.4|6825.3|6810.3|0
1723189930000|2024-08-09 07:52:10|6826.8|6811.8|6826.4|6811.4|6826.9|6811.9|6826.4|6811.4|0
1723189960000|2024-08-09 07:52:40|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|1
1723189970000|2024-08-09 07:52:50|6826.6|6811.6|6826.3|6811.3|6826.6|6811.6|6826.3|6811.3|0
1723189980000|2024-08-09 07:53:00|6826.6|6811.6|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|0
1723189990000|2024-08-09 07:53:10|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1723190000000|2024-08-09 07:53:20|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1723190040000|2024-08-09 07:54:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1723190080000|2024-08-09 07:54:40|6825.8|6810.8|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|0
1723190100000|2024-08-09 07:55:00|6825.4|6810.4|6824.9|6809.9|6825.4|6810.4|6824.9|6809.9|0
1723190130000|2024-08-09 07:55:30|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6824.9|6809.9|0
1723190140000|2024-08-09 07:55:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723190170000|2024-08-09 07:56:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1723190200000|2024-08-09 07:56:40|6825.1|6810.1|6823.9|6808.9|6825.3|6810.3|6823.9|6808.9|1
1723190210000|2024-08-09 07:56:50|6824.1|6809.1|6823.4|6808.4|6824.1|6809.1|6823.4|6808.4|7
1723190220000|2024-08-09 07:57:00|6823.1|6808.1|6819.4|6804.4|6823.4|6808.4|6819.4|6804.4|11
1723190230000|2024-08-09 07:57:10|6818.7|6803.7|6820.4|6805.4|6820.4|6805.4|6818.7|6803.7|1
1723190260000|2024-08-09 07:57:40|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|0
1723190280000|2024-08-09 07:58:00|6820.4|6805.4|6820.2|6805.2|6820.4|6805.4|6820.1|6805.1|0
1723190290000|2024-08-09 07:58:10|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1723190300000|2024-08-09 07:58:20|6820.1|6805.1|6820.4|6805.4|6820.4|6805.4|6819.9|6804.9|0
1723190330000|2024-08-09 07:58:50|6819|6804|6818.4|6803.4|6819|6804|6817.6|6802.6|1
1723190340000|2024-08-09 07:59:00|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|24
1723190350000|2024-08-09 07:59:10|6817.4|6802.4|6817.7|6802.7|6817.7|6802.7|6817.4|6802.4|0
1723190360000|2024-08-09 07:59:20|6817.2|6802.2|6817.7|6802.7|6817.7|6802.7|6817.2|6802.2|0
1723190370000|2024-08-09 07:59:30|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1723190380000|2024-08-09 07:59:40|6817.1|6802.1|6815.6|6800.6|6817.2|6802.2|6815.2|6800.2|2
1723190400000|2024-08-09 08:00:00|6815.7|6800.7|6815|6800|6815.7|6800.7|6815|6800|1
1723190410000|2024-08-09 08:00:10|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6814.7|6799.7|2
1723190440000|2024-08-09 08:00:40|||||||||1
1723190460000|2024-08-09 08:01:00|6815.6|6800.6|6816.2|6801.2|6816.7|6801.7|6815.6|6800.6|10
1723190500000|2024-08-09 08:01:40|6815.7|6800.7|6814.1|6799.1|6815.7|6800.7|6814.1|6799.1|3
1723190530000|2024-08-09 08:02:10|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|0
1723190550000|2024-08-09 08:02:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1723190560000|2024-08-09 08:02:40|6812.3|6797.3|6812.2|6797.2|6812.3|6797.3|6812.1|6797.1|1
1723190570000|2024-08-09 08:02:50|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1723190590000|2024-08-09 08:03:10|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|0
1723190600000|2024-08-09 08:03:20|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1723190650000|2024-08-09 08:04:10|6814.2|6799.2|6815.7|6800.7|6815.7|6800.7|6814.2|6799.2|6
1723190720000|2024-08-09 08:05:20|6816.2|6801.2|6815.9|6800.9|6816.2|6801.2|6815.9|6800.9|0
1723190730000|2024-08-09 08:05:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1723190760000|2024-08-09 08:06:00|6815.4|6800.4|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|0
1723190810000|2024-08-09 08:06:50|6815.2|6800.2|6815.2|6800.2|6815.7|6800.7|6815.2|6800.2|0
1723190830000|2024-08-09 08:07:10|6815.6|6800.6|6815.7|6800.7|6815.7|6800.7|6815.6|6800.6|0
1723190840000|2024-08-09 08:07:20|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1723190850000|2024-08-09 08:07:30|6818.4|6803.4|6819.7|6804.7|6820.2|6805.2|6818.4|6803.4|1
1723190860000|2024-08-09 08:07:40|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|2
1723190870000|2024-08-09 08:07:50|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|0
1723190910000|2024-08-09 08:08:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1723190940000|2024-08-09 08:09:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1723190950000|2024-08-09 08:09:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|1
1723191000000|2024-08-09 08:10:00|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1723191040000|2024-08-09 08:10:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1723191060000|2024-08-09 08:11:00|6819.4|6804.4|6820.6|6805.6|6820.6|6805.6|6819.4|6804.4|0
1723191110000|2024-08-09 08:11:50|6820.1|6805.1|6821.4|6806.4|6821.6|6806.6|6820.1|6805.1|6
1723191140000|2024-08-09 08:12:20|6822.9|6807.9|6824.4|6809.4|6824.4|6809.4|6822.9|6807.9|1
1723191150000|2024-08-09 08:12:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1723191170000|2024-08-09 08:12:50|||||||||1
1723191250000|2024-08-09 08:14:10|6825.3|6810.3|6828.1|6813.1|6828.1|6813.1|6825.3|6810.3|6
1723191260000|2024-08-09 08:14:20|6827.9|6812.9|6826.9|6811.9|6827.9|6812.9|6826.6|6811.6|1
1723191310000|2024-08-09 08:15:10|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1723191320000|2024-08-09 08:15:20|6826.7|6811.7|6826.9|6811.9|6826.9|6811.9|6826.7|6811.7|0
1723191360000|2024-08-09 08:16:00|6826.6|6811.6|6826.4|6811.4|6826.6|6811.6|6826.4|6811.4|0
1723191440000|2024-08-09 08:17:20|6826.1|6811.1|6825.8|6810.8|6826.1|6811.1|6825.8|6810.8|0
1723191600000|2024-08-09 08:20:00|6823.9|6808.9|6823.6|6808.6|6823.9|6808.9|6823.6|6808.6|1
1723191610000|2024-08-09 08:20:10|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1723191620000|2024-08-09 08:20:20|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1723191630000|2024-08-09 08:20:30|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1723191640000|2024-08-09 08:20:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1723191670000|2024-08-09 08:21:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1723191800000|2024-08-09 08:23:20|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1723191870000|2024-08-09 08:24:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1723191900000|2024-08-09 08:25:00|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1723192020000|2024-08-09 08:27:00|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1723192190000|2024-08-09 08:29:50|6821.9|6806.9|6822.1|6807.1|6822.1|6807.1|6821.9|6806.9|0
1723192200000|2024-08-09 08:30:00|6825.9|6810.9|6827.1|6812.1|6827.8|6812.8|6825.9|6810.9|6
1723192240000|2024-08-09 08:30:40|6826.9|6811.9|6825.6|6810.6|6826.9|6811.9|6825.6|6810.6|1
1723192250000|2024-08-09 08:30:50|6825.1|6810.1|6828.8|6813.8|6828.8|6813.8|6825.1|6810.1|3
1723192260000|2024-08-09 08:31:00|6829.1|6814.1|6829.4|6814.4|6829.4|6814.4|6829.1|6814.1|2
1723192270000|2024-08-09 08:31:10|6827.6|6812.6|6828.1|6813.1|6828.1|6813.1|6827.6|6812.6|8
1723192280000|2024-08-09 08:31:20|6828.4|6813.4|6828.6|6813.6|6828.6|6813.6|6828.4|6813.4|0
1723192290000|2024-08-09 08:31:30|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|10
1723192300000|2024-08-09 08:31:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723192310000|2024-08-09 08:31:50|6823.7|6808.7|6823.2|6808.2|6823.7|6808.7|6823.1|6808.1|0
1723192320000|2024-08-09 08:32:00|6823.1|6808.1|6823.6|6808.6|6823.6|6808.6|6823.1|6808.1|0
1723192330000|2024-08-09 08:32:10|6823.1|6808.1|6823.4|6808.4|6823.4|6808.4|6823.1|6808.1|0
1723192350000|2024-08-09 08:32:30|6823.3|6808.3|6821.9|6806.9|6823.3|6808.3|6821.9|6806.9|2
1723192360000|2024-08-09 08:32:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1723192370000|2024-08-09 08:32:50|6822.3|6807.3|6825|6810|6825|6810|6822.3|6807.3|2
1723192380000|2024-08-09 08:33:00|6825.8|6810.8|6826.8|6811.8|6826.8|6811.8|6825.8|6810.8|0
1723192390000|2024-08-09 08:33:10|6826.3|6811.3|6826.5|6811.5|6826.5|6811.5|6826.1|6811.1|0
1723192410000|2024-08-09 08:33:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1723192480000|2024-08-09 08:34:40|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1723192490000|2024-08-09 08:34:50|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1723192510000|2024-08-09 08:35:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1723192530000|2024-08-09 08:35:30|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1723192560000|2024-08-09 08:36:00|6826.6|6811.6|6826.4|6811.4|6826.6|6811.6|6826.4|6811.4|0
1723192570000|2024-08-09 08:36:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1723192680000|2024-08-09 08:38:00|6825.9|6810.9|6825.8|6810.8|6825.9|6810.9|6825.8|6810.8|0
1723192720000|2024-08-09 08:38:40|6826.2|6811.2|6827.6|6812.6|6827.6|6812.6|6826.2|6811.2|5
1723192740000|2024-08-09 08:39:00|6828.3|6813.3|6828.6|6813.6|6828.6|6813.6|6828.3|6813.3|0
1723192810000|2024-08-09 08:40:10|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1723192830000|2024-08-09 08:40:30|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1723192840000|2024-08-09 08:40:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1723192870000|2024-08-09 08:41:10|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723192880000|2024-08-09 08:41:20|6828.8|6813.8|6829.6|6814.6|6830.1|6815.1|6828.8|6813.8|4
1723193000000|2024-08-09 08:43:20|6829.4|6814.4|6829.3|6814.3|6829.4|6814.4|6829.3|6814.3|0
1723193040000|2024-08-09 08:44:00|||||||||1
1723193050000|2024-08-09 08:44:10|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|1
1723193070000|2024-08-09 08:44:30|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1723193080000|2024-08-09 08:44:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|3
1723193090000|2024-08-09 08:44:50|6833|6818|6833|6818|6833|6818|6833|6818|7
1723193110000|2024-08-09 08:45:10|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|3
1723193120000|2024-08-09 08:45:20|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|2
1723193130000|2024-08-09 08:45:30|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723193150000|2024-08-09 08:45:50|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6827.6|6812.6|1
1723193160000|2024-08-09 08:46:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1723193170000|2024-08-09 08:46:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6
1723193240000|2024-08-09 08:47:20|6830|6815|6830.3|6815.3|6830.3|6815.3|6830|6815|1
1723193260000|2024-08-09 08:47:40|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1723193280000|2024-08-09 08:48:00|6832.1|6817.1|6831.9|6816.9|6832.6|6817.6|6831.8|6816.8|16
1723193290000|2024-08-09 08:48:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1723193300000|2024-08-09 08:48:20|6831.1|6816.1|6831.6|6816.6|6831.6|6816.6|6831.1|6816.1|0
1723193310000|2024-08-09 08:48:30|6831.1|6816.1|6830.4|6815.4|6832|6817|6830.4|6815.4|0
1723193320000|2024-08-09 08:48:40|6830.3|6815.3|6831.1|6816.1|6832|6817|6830.3|6815.3|2
1723193350000|2024-08-09 08:49:10|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1723193360000|2024-08-09 08:49:20|6830.3|6815.3|6829.9|6814.9|6830.3|6815.3|6829.9|6814.9|2
1723193370000|2024-08-09 08:49:30|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1723193390000|2024-08-09 08:49:50|6829.4|6814.4|6828.3|6813.3|6829.4|6814.4|6828.3|6813.3|1
1723193400000|2024-08-09 08:50:00|6829|6814|6829.4|6814.4|6829.4|6814.4|6829|6814|0
1723193450000|2024-08-09 08:50:50|6828.1|6813.1|6827.8|6812.8|6828.1|6813.1|6827.8|6812.8|2
1723193460000|2024-08-09 08:51:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1723193490000|2024-08-09 08:51:30|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|4
1723193500000|2024-08-09 08:51:40|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1723193560000|2024-08-09 08:52:40|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|0
1723193570000|2024-08-09 08:52:50|6829.6|6814.6|6829.8|6814.8|6829.8|6814.8|6829.6|6814.6|0
1723193640000|2024-08-09 08:54:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1723193690000|2024-08-09 08:54:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|1
1723193700000|2024-08-09 08:55:00|6830.4|6815.4|6831.1|6816.1|6832.5|6817.5|6830.3|6815.3|6
1723193710000|2024-08-09 08:55:10|6830.6|6815.6|6829.8|6814.8|6830.6|6815.6|6829.8|6814.8|0
1723193720000|2024-08-09 08:55:20|6830.1|6815.1|6829.8|6814.8|6830.1|6815.1|6829.8|6814.8|0
1723193730000|2024-08-09 08:55:30|6830.5|6815.5|6830.5|6815.5|6831.4|6816.4|6829.8|6814.8|4
1723193740000|2024-08-09 08:55:40|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|1
1723193750000|2024-08-09 08:55:50|6830.4|6815.4|6829.8|6814.8|6830.4|6815.4|6829.8|6814.8|1
1723193800000|2024-08-09 08:56:40|6829.4|6814.4|6829.3|6814.3|6829.4|6814.4|6828.9|6813.9|0
1723193810000|2024-08-09 08:56:50|6827.9|6812.9|6827.9|6812.9|6828.8|6813.8|6827.4|6812.4|1
1723193820000|2024-08-09 08:57:00|6828.3|6813.3|6827.8|6812.8|6828.3|6813.3|6827.8|6812.8|0
1723193830000|2024-08-09 08:57:10|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1723193840000|2024-08-09 08:57:20|6827.1|6812.1|6826.9|6811.9|6827.1|6812.1|6826.9|6811.9|0
1723193920000|2024-08-09 08:58:40|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1723193940000|2024-08-09 08:59:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1723193970000|2024-08-09 08:59:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1723193990000|2024-08-09 08:59:50|6827.3|6812.3|6827.6|6812.6|6827.6|6812.6|6827.3|6812.3|1
1723194000000|2024-08-09 09:00:00|6827.3|6812.3|6827.1|6812.1|6827.4|6812.4|6827.1|6812.1|0
1723194030000|2024-08-09 09:00:30|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1723194130000|2024-08-09 09:02:10|6827.3|6812.3|6826.6|6811.6|6827.3|6812.3|6826.6|6811.6|1
1723194140000|2024-08-09 09:02:20|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1723194160000|2024-08-09 09:02:40|6825.6|6810.6|6825.1|6810.1|6825.6|6810.6|6825.1|6810.1|0
1723194180000|2024-08-09 09:03:00|6825.4|6810.4|6825.1|6810.1|6825.6|6810.6|6825.1|6810.1|0
1723194190000|2024-08-09 09:03:10|6825.6|6810.6|6825.3|6810.3|6825.6|6810.6|6825.1|6810.1|0
1723194210000|2024-08-09 09:03:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1723194290000|2024-08-09 09:04:50|6825.4|6810.4|6825.6|6810.6|6825.6|6810.6|6825.4|6810.4|1
1723194310000|2024-08-09 09:05:10|||||||||1
1723194320000|2024-08-09 09:05:20|6826.3|6811.3|6826.6|6811.6|6826.6|6811.6|6826.3|6811.3|3
1723194340000|2024-08-09 09:05:40|6827.1|6812.1|6826.1|6811.1|6827.1|6812.1|6826.1|6811.1|1
1723194390000|2024-08-09 09:06:30|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|1
1723194410000|2024-08-09 09:06:50|6828.8|6813.8|6828.1|6813.1|6828.8|6813.8|6828.1|6813.1|2
1723194440000|2024-08-09 09:07:20|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1723194490000|2024-08-09 09:08:10|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|3
1723194540000|2024-08-09 09:09:00|||||||||1
1723194590000|2024-08-09 09:09:50|||||||||1
1723194600000|2024-08-09 09:10:00|6826.9|6811.9|6826.8|6811.8|6826.9|6811.9|6826.8|6811.8|1
1723194610000|2024-08-09 09:10:10|6826.6|6811.6|6828.1|6813.1|6828.1|6813.1|6826.6|6811.6|2
1723194650000|2024-08-09 09:10:50|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1723194680000|2024-08-09 09:11:20|6829|6814|6829.1|6814.1|6829.1|6814.1|6829|6814|0
1723194690000|2024-08-09 09:11:30|6829|6814|6829|6814|6829|6814|6829|6814|0
1723194760000|2024-08-09 09:12:40|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1723194810000|2024-08-09 09:13:30|6829|6814|6829|6814|6829|6814|6829|6814|0
1723194900000|2024-08-09 09:15:00|6828|6813|6825.6|6810.6|6828|6813|6825.6|6810.6|5
1723194920000|2024-08-09 09:15:20|6826.6|6811.6|6828|6813|6828|6813|6826.6|6811.6|4
1723194930000|2024-08-09 09:15:30|||||||||1
1723194950000|2024-08-09 09:15:50|6829|6814|6829|6814|6829|6814|6829|6814|2
1723194980000|2024-08-09 09:16:20|6827|6812|6827.5|6812.5|6828.1|6813.1|6827|6812|6
1723195000000|2024-08-09 09:16:40|6827.8|6812.8|6827.5|6812.5|6828|6813|6827.1|6812.1|0
1723195020000|2024-08-09 09:17:00|6827.8|6812.8|6828|6813|6828|6813|6827.8|6812.8|0
1723195110000|2024-08-09 09:18:30|6828.6|6813.6|6828.5|6813.5|6829|6814|6828.5|6813.5|3
1723195150000|2024-08-09 09:19:10|6829|6814|6829.5|6814.5|6829.5|6814.5|6829|6814|1
1723195160000|2024-08-09 09:19:20|6830.8|6815.8|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|1
1723195170000|2024-08-09 09:19:30|6831|6816|6831|6816|6831|6816|6831|6816|0
1723195200000|2024-08-09 09:20:00|6830.6|6815.6|6830.5|6815.5|6830.6|6815.6|6830.5|6815.5|0
1723195280000|2024-08-09 09:21:20|||||||||1
1723195310000|2024-08-09 09:21:50|6830.8|6815.8|6831|6816|6831.5|6816.5|6830.8|6815.8|1
1723195320000|2024-08-09 09:22:00|6831.3|6816.3|6833.1|6818.1|6833.5|6818.5|6831.3|6816.3|4
1723195360000|2024-08-09 09:22:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|3
1723195370000|2024-08-09 09:22:50|6833|6818|6833|6818|6833|6818|6833|6818|1
1723195410000|2024-08-09 09:23:30|6832.6|6817.6|6832.3|6817.3|6832.6|6817.6|6832.3|6817.3|1
1723195480000|2024-08-09 09:24:40|6832|6817|6834.6|6819.6|6835.6|6820.6|6832|6817|12
1723195500000|2024-08-09 09:25:00|6834.5|6819.5|6835.1|6820.1|6835.1|6820.1|6834.5|6819.5|4
1723195550000|2024-08-09 09:25:50|6834.8|6819.8|6835.1|6820.1|6835.1|6820.1|6834.8|6819.8|1
1723195640000|2024-08-09 09:27:20|||||||||1
1723195650000|2024-08-09 09:27:30|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|1
1723195700000|2024-08-09 09:28:20|6835|6820|6835.7|6820.7|6835.7|6820.7|6835|6820|8
1723195710000|2024-08-09 09:28:30|6841.9|6826.9|6845.7|6830.7|6850.1|6835.1|6841.9|6826.9|131
1723195720000|2024-08-09 09:28:40|6845.3|6830.3|6844|6829|6845.3|6830.3|6844|6829|3
1723195730000|2024-08-09 09:28:50|6843.2|6828.2|6842.7|6827.7|6843.2|6828.2|6842.7|6827.7|2
1723195740000|2024-08-09 09:29:00|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|3
1723195750000|2024-08-09 09:29:10|6844.5|6829.5|6847.5|6832.5|6847.5|6832.5|6844.5|6829.5|6
1723195760000|2024-08-09 09:29:20|6847.2|6832.2|6847|6832|6847.8|6832.8|6847|6832|1
1723195770000|2024-08-09 09:29:30|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|3
1723195780000|2024-08-09 09:29:40|6846.2|6831.2|6846.3|6831.3|6846.3|6831.3|6846.2|6831.2|0
1723195830000|2024-08-09 09:30:30|6846.7|6831.7|6847.8|6832.8|6847.8|6832.8|6846.7|6831.7|1
1723195840000|2024-08-09 09:30:40|6847.4|6832.4|6846|6831|6847.4|6832.4|6845|6830|9
1723195850000|2024-08-09 09:30:50|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|3
1723195860000|2024-08-09 09:31:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|2
1723195870000|2024-08-09 09:31:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1723195880000|2024-08-09 09:31:20|6844.2|6829.2|6842.8|6827.8|6844.2|6829.2|6842.8|6827.8|7
1723195890000|2024-08-09 09:31:30|6842.7|6827.7|6838.8|6823.8|6842.7|6827.7|6838.8|6823.8|13
1723195900000|2024-08-09 09:31:40|6839|6824|6840.2|6825.2|6844.5|6829.5|6839|6824|22
1723195910000|2024-08-09 09:31:50|6840.7|6825.7|6844.2|6829.2|6844.2|6829.2|6840.2|6825.2|3
1723195920000|2024-08-09 09:32:00|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1723195950000|2024-08-09 09:32:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1723195960000|2024-08-09 09:32:40|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|2
1723195970000|2024-08-09 09:32:50|6844.8|6829.8|6845.2|6830.2|6845.2|6830.2|6844.8|6829.8|2
1723195980000|2024-08-09 09:33:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1723195990000|2024-08-09 09:33:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1723196000000|2024-08-09 09:33:20|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1723196020000|2024-08-09 09:33:40|6846.3|6831.3|6846.7|6831.7|6846.7|6831.7|6846.3|6831.3|1
1723196040000|2024-08-09 09:34:00|6846.3|6831.3|6845.7|6830.7|6846.3|6831.3|6845.7|6830.7|4
1723196050000|2024-08-09 09:34:10|6845.3|6830.3|6845.5|6830.5|6845.5|6830.5|6845.2|6830.2|2
1723196060000|2024-08-09 09:34:20|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1723196070000|2024-08-09 09:34:30|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|1
1723196080000|2024-08-09 09:34:40|6844.8|6829.8|6845.2|6830.2|6845.2|6830.2|6844.8|6829.8|1
1723196100000|2024-08-09 09:35:00|6845.3|6830.3|6846.3|6831.3|6846.9|6831.9|6845.3|6830.3|4
1723196110000|2024-08-09 09:35:10|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1723196130000|2024-08-09 09:35:30|6845.8|6830.8|6845.7|6830.7|6845.8|6830.8|6845.7|6830.7|0
1723196140000|2024-08-09 09:35:40|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1723196150000|2024-08-09 09:35:50|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1723196190000|2024-08-09 09:36:30|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.7|6831.7|3
1723196200000|2024-08-09 09:36:40|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1723196210000|2024-08-09 09:36:50|6844.3|6829.3|6844.2|6829.2|6844.3|6829.3|6844|6829|17
1723196220000|2024-08-09 09:37:00|||||||||1
1723196240000|2024-08-09 09:37:20|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1723196270000|2024-08-09 09:37:50|||||||||4
1723196290000|2024-08-09 09:38:10|6844.3|6829.3|6847.5|6832.5|6847.5|6832.5|6844.3|6829.3|1
1723196320000|2024-08-09 09:38:40|6846.3|6831.3|6846.2|6831.2|6846.3|6831.3|6846.2|6831.2|6
1723196330000|2024-08-09 09:38:50|6847|6832|6847|6832|6847|6832|6847|6832|3
1723196340000|2024-08-09 09:39:00|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1723196350000|2024-08-09 09:39:10|6847|6832|6848.4|6833.4|6848.4|6833.4|6847|6832|1
1723196370000|2024-08-09 09:39:30|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|0
1723196380000|2024-08-09 09:39:40|6848.9|6833.9|6849|6834|6849|6834|6848.9|6833.9|1
1723196390000|2024-08-09 09:39:50|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|10
1723196400000|2024-08-09 09:40:00|6850|6835|6850|6835|6850|6835|6850|6835|26
1723196420000|2024-08-09 09:40:20|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.3|6834.3|1
1723196430000|2024-08-09 09:40:30|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|1
1723196440000|2024-08-09 09:40:40|6848.3|6833.3|6848.3|6833.3|6848.7|6833.7|6848.3|6833.3|2
1723196450000|2024-08-09 09:40:50|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|4
1723196460000|2024-08-09 09:41:00|6845.8|6830.8|6844.8|6829.8|6845.8|6830.8|6844.2|6829.2|4
1723196470000|2024-08-09 09:41:10|6842.5|6827.5|6843.7|6828.7|6844.4|6829.4|6842.2|6827.2|11
1723196490000|2024-08-09 09:41:30|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|0
1723196500000|2024-08-09 09:41:40|6844.8|6829.8|6845.3|6830.3|6845.3|6830.3|6844.8|6829.8|1
1723196510000|2024-08-09 09:41:50|6845.5|6830.5|6845.7|6830.7|6845.7|6830.7|6845.5|6830.5|5
1723196520000|2024-08-09 09:42:00|6845.5|6830.5|6845.7|6830.7|6845.7|6830.7|6845.5|6830.5|0
1723196540000|2024-08-09 09:42:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1723196560000|2024-08-09 09:42:40|6846|6831|6846|6831|6846|6831|6845.8|6830.8|0
1723196570000|2024-08-09 09:42:50|6847|6832|6854.7|6839.7|6863|6848|6846.8|6831.8|35
1723196580000|2024-08-09 09:43:00|6854.4|6839.4|6853.7|6838.7|6854.9|6839.9|6853.7|6838.7|4
1723196590000|2024-08-09 09:43:10|6853.3|6838.3|6852.4|6837.4|6853.3|6838.3|6852.4|6837.4|0
1723196600000|2024-08-09 09:43:20|6851.7|6836.7|6857.4|6842.4|6857.7|6842.7|6851.7|6836.7|2
1723196610000|2024-08-09 09:43:30|6857.7|6842.7|6856.8|6841.8|6857.7|6842.7|6856.8|6841.8|0
1723196630000|2024-08-09 09:43:50|6858.1|6843.1|6858.8|6843.8|6858.8|6843.8|6858.1|6843.1|15
1723196640000|2024-08-09 09:44:00|6858.1|6843.1|6857.9|6842.9|6858.1|6843.1|6857.9|6842.9|0
1723196660000|2024-08-09 09:44:20|6860.4|6845.4|6861.1|6846.1|6861.1|6846.1|6860.4|6845.4|5
1723196670000|2024-08-09 09:44:30|||||||||3
1723196680000|2024-08-09 09:44:40|6861.5|6846.5|6861|6846|6861.5|6846.5|6860.4|6845.4|1
1723196690000|2024-08-09 09:44:50|6859.1|6844.1|6859.9|6844.9|6859.9|6844.9|6859.1|6844.1|3
1723196700000|2024-08-09 09:45:00|6859.6|6844.6|6860.6|6845.6|6860.6|6845.6|6858.7|6843.7|1
1723196720000|2024-08-09 09:45:20|6861.6|6846.6|6863.3|6848.3|6863.3|6848.3|6861.6|6846.6|30
1723196730000|2024-08-09 09:45:30|6867.5|6852.5|6866.1|6851.1|6867.5|6852.5|6866.1|6851.1|19
1723196750000|2024-08-09 09:45:50|6864.1|6849.1|6862.3|6847.3|6864.1|6849.1|6862.3|6847.3|3
1723196770000|2024-08-09 09:46:10|6862|6847|6861.8|6846.8|6862|6847|6861.8|6846.8|0
1723196780000|2024-08-09 09:46:20|6860.9|6845.9|6860.1|6845.1|6860.9|6845.9|6860.1|6845.1|6
1723196790000|2024-08-09 09:46:30|6862.5|6847.5|6865.6|6850.6|6865.6|6850.6|6862.5|6847.5|21
1723196800000|2024-08-09 09:46:40|6867|6852|6868.1|6853.1|6868.1|6853.1|6867|6852|27
1723196810000|2024-08-09 09:46:50|6867.5|6852.5|6867.3|6852.3|6868|6853|6867.3|6852.3|1
1723196830000|2024-08-09 09:47:10|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6865.8|6850.8|2
1723196840000|2024-08-09 09:47:20|6866|6851|6866.5|6851.5|6866.5|6851.5|6865.8|6850.8|0
1723196850000|2024-08-09 09:47:30|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1723196870000|2024-08-09 09:47:50|6865.1|6850.1|6868|6853|6868|6853|6865.1|6850.1|4
1723196890000|2024-08-09 09:48:10|6868.3|6853.3|6876.6|6861.6|6876.6|6861.6|6868.3|6853.3|15
1723196900000|2024-08-09 09:48:20|6877.1|6862.1|6872.3|6857.3|6877.1|6862.1|6872.3|6857.3|31
1723196910000|2024-08-09 09:48:30|6872.5|6857.5|6874.6|6859.6|6875|6860|6872.1|6857.1|22
1723196950000|2024-08-09 09:49:10|6875.1|6860.1|6875.5|6860.5|6875.8|6860.8|6875.1|6860.1|2
1723196960000|2024-08-09 09:49:20|6875|6860|6875|6860|6875|6860|6875|6860|0
1723196970000|2024-08-09 09:49:30|6874.5|6859.5|6873.5|6858.5|6874.5|6859.5|6873.5|6858.5|1
1723196980000|2024-08-09 09:49:40|6874|6859|6876|6861|6877.1|6862.1|6874|6859|4
1723196990000|2024-08-09 09:49:50|6875.6|6860.6|6876|6861|6876|6861|6875.5|6860.5|0
1723197000000|2024-08-09 09:50:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1723197020000|2024-08-09 09:50:20|6876|6861|6885.8|6870.8|6885.8|6870.8|6876|6861|80
1723197030000|2024-08-09 09:50:30|6885.1|6870.1|6883.8|6868.8|6885.1|6870.1|6883.5|6868.5|6
1723197040000|2024-08-09 09:50:40|6883.5|6868.5|6882.8|6867.8|6883.5|6868.5|6882.8|6867.8|0
1723197050000|2024-08-09 09:50:50|6881.8|6866.8|6881.1|6866.1|6881.8|6866.8|6881.1|6866.1|8
1723197060000|2024-08-09 09:51:00|6880.1|6865.1|6879|6864|6880.1|6865.1|6879|6864|0
1723197070000|2024-08-09 09:51:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1723197080000|2024-08-09 09:51:20|6878.7|6863.7|6881.1|6866.1|6881.1|6866.1|6878.3|6863.3|7
1723197090000|2024-08-09 09:51:30|6881.3|6866.3|6881.1|6866.1|6882.6|6867.6|6881.1|6866.1|2
1723197100000|2024-08-09 09:51:40|6880.8|6865.8|6880.6|6865.6|6880.8|6865.8|6880.6|6865.6|0
1723197120000|2024-08-09 09:52:00|6881|6866|6882.5|6867.5|6882.5|6867.5|6881|6866|3
1723197130000|2024-08-09 09:52:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1723197150000|2024-08-09 09:52:30|6880.6|6865.6|6880.3|6865.3|6880.6|6865.6|6879.1|6864.1|8
1723197160000|2024-08-09 09:52:40|6880|6865|6880.5|6865.5|6880.5|6865.5|6879.8|6864.8|1
1723197170000|2024-08-09 09:52:50|6879.8|6864.8|6876.6|6861.6|6879.8|6864.8|6876.6|6861.6|6
1723197190000|2024-08-09 09:53:10|6877.3|6862.3|6877.5|6862.5|6877.5|6862.5|6877.3|6862.3|0
1723197200000|2024-08-09 09:53:20|6877.3|6862.3|6874.6|6859.6|6877.3|6862.3|6874.6|6859.6|3
1723197210000|2024-08-09 09:53:30|6874|6859|6874.8|6859.8|6874.8|6859.8|6872.5|6857.5|23
1723197220000|2024-08-09 09:53:40|6874|6859|6874|6859|6874|6859|6874|6859|0
1723197240000|2024-08-09 09:54:00|6873.5|6858.5|6874|6859|6874|6859|6873.5|6858.5|2
1723197270000|2024-08-09 09:54:30|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1723197280000|2024-08-09 09:54:40|6875.5|6860.5|6874|6859|6875.5|6860.5|6874|6859|8
1723197290000|2024-08-09 09:54:50|6873.6|6858.6|6873|6858|6873.6|6858.6|6873|6858|3
1723197300000|2024-08-09 09:55:00|6872.5|6857.5|6867.6|6852.6|6872.5|6857.5|6865.6|6850.6|10
1723197310000|2024-08-09 09:55:10|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|0
1723197320000|2024-08-09 09:55:20|6867.8|6852.8|6867.6|6852.6|6868|6853|6867.6|6852.6|0
1723197330000|2024-08-09 09:55:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1723197340000|2024-08-09 09:55:40|6866.1|6851.1|6865.1|6850.1|6866.1|6851.1|6865.1|6850.1|6
1723197370000|2024-08-09 09:56:10|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|4
1723197390000|2024-08-09 09:56:30|6864.4|6849.4|6865|6850|6865|6850|6864.3|6849.3|3
1723197400000|2024-08-09 09:56:40|6865.6|6850.6|6867|6852|6867|6852|6865.6|6850.6|2
1723197410000|2024-08-09 09:56:50|6868|6853|6871.5|6856.5|6871.5|6856.5|6868|6853|2
1723197470000|2024-08-09 09:57:50|6872.3|6857.3|6871.3|6856.3|6874.6|6859.6|6871|6856|5
1723197550000|2024-08-09 09:59:10|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1723197580000|2024-08-09 09:59:40|6870.5|6855.5|6867.6|6852.6|6870.5|6855.5|6867.6|6852.6|4
1723197590000|2024-08-09 09:59:50|6869.3|6854.3|6869.1|6854.1|6870.8|6855.8|6869.1|6854.1|2
1723197600000|2024-08-09 10:00:00|6869|6854|6869.3|6854.3|6869.3|6854.3|6869|6854|0
1723197610000|2024-08-09 10:00:10|6869|6854|6869.3|6854.3|6869.3|6854.3|6869|6854|0
1723197650000|2024-08-09 10:00:50|6869|6854|6868.8|6853.8|6869|6854|6868.8|6853.8|0
1723197680000|2024-08-09 10:01:20|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1723197690000|2024-08-09 10:01:30|6867|6852|6868|6853|6868|6853|6867|6852|3
1723197700000|2024-08-09 10:01:40|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1723197720000|2024-08-09 10:02:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1723197730000|2024-08-09 10:02:10|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1723197740000|2024-08-09 10:02:20|6866.3|6851.3|6867.3|6852.3|6867.5|6852.5|6866.3|6851.3|0
1723197790000|2024-08-09 10:03:10|6865.1|6850.1|6864.1|6849.1|6865.1|6850.1|6864.1|6849.1|14
1723197800000|2024-08-09 10:03:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1723197820000|2024-08-09 10:03:40|6857|6842|6855.4|6840.4|6857|6842|6853.2|6838.2|40
1723197830000|2024-08-09 10:03:50|6857.1|6842.1|6857.9|6842.9|6857.9|6842.9|6857.1|6842.1|2
1723197840000|2024-08-09 10:04:00|6857.2|6842.2|6856.9|6841.9|6857.2|6842.2|6856.9|6841.9|0
1723197850000|2024-08-09 10:04:10|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.6|6841.6|5
1723197880000|2024-08-09 10:04:40|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1723197890000|2024-08-09 10:04:50|6855.9|6840.9|6856.2|6841.2|6856.2|6841.2|6855.9|6840.9|0
1723197910000|2024-08-09 10:05:10|6856.4|6841.4|6858.7|6843.7|6859.2|6844.2|6856.4|6841.4|2
1723197950000|2024-08-09 10:05:50|6857.3|6842.3|6856.9|6841.9|6857.3|6842.3|6856.9|6841.9|4
1723197960000|2024-08-09 10:06:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1723197970000|2024-08-09 10:06:10|6856.1|6841.1|6852.4|6837.4|6856.9|6841.9|6852.4|6837.4|2
1723197980000|2024-08-09 10:06:20|6851.7|6836.7|6854.2|6839.2|6854.2|6839.2|6851.5|6836.5|10
1723197990000|2024-08-09 10:06:30|6853.5|6838.5|6852.9|6837.9|6853.5|6838.5|6852.9|6837.9|0
1723198020000|2024-08-09 10:07:00|6852.2|6837.2|6851.9|6836.9|6852.2|6837.2|6851.9|6836.9|0
1723198030000|2024-08-09 10:07:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1723198070000|2024-08-09 10:07:50|6851.4|6836.4|6851|6836|6851.4|6836.4|6851|6836|2
1723198080000|2024-08-09 10:08:00|6850.9|6835.9|6851.4|6836.4|6851.4|6836.4|6850|6835|3
1723198090000|2024-08-09 10:08:10|6851.3|6836.3|6852.1|6837.1|6852.1|6837.1|6850.5|6835.5|2
1723198100000|2024-08-09 10:08:20|6852.5|6837.5|6854.4|6839.4|6854.4|6839.4|6852.5|6837.5|1
1723198110000|2024-08-09 10:08:30|6853.5|6838.5|6853.4|6838.4|6853.5|6838.5|6853.4|6838.4|0
1723198150000|2024-08-09 10:09:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|1
1723198160000|2024-08-09 10:09:20|6853.5|6838.5|6853.4|6838.4|6853.5|6838.5|6853.4|6838.4|0
1723198180000|2024-08-09 10:09:40|6853.5|6838.5|6853.9|6838.9|6854.2|6839.2|6853.5|6838.5|2
1723198210000|2024-08-09 10:10:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1723198240000|2024-08-09 10:10:40|6854.1|6839.1|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|0
1723198250000|2024-08-09 10:10:50|6854.2|6839.2|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|0
1723198280000|2024-08-09 10:11:20|6854.2|6839.2|6855.2|6840.2|6855.2|6840.2|6854.2|6839.2|0
1723198290000|2024-08-09 10:11:30|6855.9|6840.9|6854.9|6839.9|6856.2|6841.2|6854.9|6839.9|1
1723198310000|2024-08-09 10:11:50|6855.2|6840.2|6855.5|6840.5|6855.5|6840.5|6855.2|6840.2|2
1723198420000|2024-08-09 10:13:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|2
1723198440000|2024-08-09 10:14:00|6857.7|6842.7|6857.4|6842.4|6857.7|6842.7|6857.4|6842.4|1
1723198450000|2024-08-09 10:14:10|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723198510000|2024-08-09 10:15:10|6857.2|6842.2|6857.4|6842.4|6857.4|6842.4|6857.2|6842.2|0
1723198520000|2024-08-09 10:15:20|6858.7|6843.7|6857.9|6842.9|6858.7|6843.7|6857.9|6842.9|1
1723198540000|2024-08-09 10:15:40|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723198560000|2024-08-09 10:16:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1723198600000|2024-08-09 10:16:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1723198680000|2024-08-09 10:18:00|6855.9|6840.9|6855.6|6840.6|6856.2|6841.2|6855.2|6840.2|5
1723198690000|2024-08-09 10:18:10|6855.7|6840.7|6853.7|6838.7|6855.7|6840.7|6853.7|6838.7|0
1723198700000|2024-08-09 10:18:20|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1723198710000|2024-08-09 10:18:30|6852.5|6837.5|6854.5|6839.5|6854.5|6839.5|6852.5|6837.5|1
1723198730000|2024-08-09 10:18:50|6853.8|6838.8|6853.5|6838.5|6853.8|6838.8|6853.5|6838.5|0
1723198740000|2024-08-09 10:19:00|6853.2|6838.2|6854.5|6839.5|6854.5|6839.5|6853|6838|1
1723198750000|2024-08-09 10:19:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1723198810000|2024-08-09 10:20:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1723198830000|2024-08-09 10:20:30|6854.6|6839.6|6851.4|6836.4|6854.6|6839.6|6851.4|6836.4|1
1723198840000|2024-08-09 10:20:40|6850.5|6835.5|6850.9|6835.9|6850.9|6835.9|6850.5|6835.5|0
1723198910000|2024-08-09 10:21:50|||||||||1
1723198930000|2024-08-09 10:22:10|6851.2|6836.2|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|1
1723198940000|2024-08-09 10:22:20|6850.9|6835.9|6851.2|6836.2|6851.4|6836.4|6850.9|6835.9|0
1723198950000|2024-08-09 10:22:30|6850.9|6835.9|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|0
1723198960000|2024-08-09 10:22:40|6851.4|6836.4|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|0
1723198970000|2024-08-09 10:22:50|6851.2|6836.2|6850.5|6835.5|6851.4|6836.4|6850.4|6835.4|1
1723198980000|2024-08-09 10:23:00|6850.2|6835.2|6848.9|6833.9|6850.2|6835.2|6848.9|6833.9|11
1723198990000|2024-08-09 10:23:10|6851.2|6836.2|6850.4|6835.4|6851.9|6836.9|6850.4|6835.4|4
1723199010000|2024-08-09 10:23:30|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6849.4|6834.4|0
1723199110000|2024-08-09 10:25:10|6849.8|6834.8|6850.9|6835.9|6850.9|6835.9|6849.8|6834.8|1
1723199140000|2024-08-09 10:25:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|7
1723199160000|2024-08-09 10:26:00|6854.2|6839.2|6854.9|6839.9|6854.9|6839.9|6854.2|6839.2|1
1723199190000|2024-08-09 10:26:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|2
1723199270000|2024-08-09 10:27:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|5
1723199280000|2024-08-09 10:28:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1723199290000|2024-08-09 10:28:10|6853.7|6838.7|6852.4|6837.4|6853.7|6838.7|6852.4|6837.4|2
1723199300000|2024-08-09 10:28:20|6851.7|6836.7|6851.6|6836.6|6851.7|6836.7|6851.2|6836.2|0
1723199310000|2024-08-09 10:28:30|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1723199320000|2024-08-09 10:28:40|6851.5|6836.5|6850.9|6835.9|6851.5|6836.5|6850.7|6835.7|1
1723199340000|2024-08-09 10:29:00|6851.2|6836.2|6851.4|6836.4|6851.4|6836.4|6851.2|6836.2|0
1723199350000|2024-08-09 10:29:10|6850.2|6835.2|6851.7|6836.7|6851.7|6836.7|6850.2|6835.2|1
1723199370000|2024-08-09 10:29:30|6851.9|6836.9|6851.4|6836.4|6851.9|6836.9|6851.4|6836.4|0
1723199380000|2024-08-09 10:29:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1723199430000|2024-08-09 10:30:30|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1723199440000|2024-08-09 10:30:40|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1723199460000|2024-08-09 10:31:00|6851.7|6836.7|6851.9|6836.9|6852.1|6837.1|6851.7|6836.7|0
1723199470000|2024-08-09 10:31:10|6852.2|6837.2|6854.7|6839.7|6854.7|6839.7|6851.9|6836.9|1
1723199520000|2024-08-09 10:32:00|6853.7|6838.7|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|2
1723199640000|2024-08-09 10:34:00|6854.7|6839.7|6855.7|6840.7|6855.7|6840.7|6854.7|6839.7|5
1723199730000|2024-08-09 10:35:30|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|2
1723199780000|2024-08-09 10:36:20|6857.1|6842.1|6857.2|6842.2|6857.2|6842.2|6857.1|6842.1|0
1723199870000|2024-08-09 10:37:50|6857.4|6842.4|6857.7|6842.7|6857.7|6842.7|6857.4|6842.4|1
1723199890000|2024-08-09 10:38:10|6859.2|6844.2|6861.9|6846.9|6861.9|6846.9|6859.2|6844.2|2
1723199900000|2024-08-09 10:38:20|6862.3|6847.3|6862.4|6847.4|6862.4|6847.4|6862.3|6847.3|0
1723199910000|2024-08-09 10:38:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|2
1723199970000|2024-08-09 10:39:30|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|0
1723200000000|2024-08-09 10:40:00|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1723200040000|2024-08-09 10:40:40|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1723200120000|2024-08-09 10:42:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1723200150000|2024-08-09 10:42:30|6864.6|6849.6|6865.4|6850.4|6865.4|6850.4|6864.6|6849.6|1
1723200180000|2024-08-09 10:43:00|6864.4|6849.4|6864.4|6849.4|6864.9|6849.9|6864.4|6849.4|2
1723200190000|2024-08-09 10:43:10|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6863.4|6848.4|1
1723200310000|2024-08-09 10:45:10|6864.4|6849.4|6865.9|6850.9|6865.9|6850.9|6864.4|6849.4|5
1723200390000|2024-08-09 10:46:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1723200410000|2024-08-09 10:46:50|6867.1|6852.1|6868.1|6853.1|6868.1|6853.1|6867.1|6852.1|2
1723200420000|2024-08-09 10:47:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1723200430000|2024-08-09 10:47:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1723200450000|2024-08-09 10:47:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1723200470000|2024-08-09 10:47:50|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|2
1723200480000|2024-08-09 10:48:00|6864.6|6849.6|6862.2|6847.2|6864.7|6849.7|6861.9|6846.9|6
1723200490000|2024-08-09 10:48:10|6861.7|6846.7|6862.1|6847.1|6862.1|6847.1|6861.7|6846.7|2
1723200510000|2024-08-09 10:48:30|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1723200520000|2024-08-09 10:48:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1723200550000|2024-08-09 10:49:10|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1723200560000|2024-08-09 10:49:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1723200600000|2024-08-09 10:50:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1723200640000|2024-08-09 10:50:40|6863.4|6848.4|6863.2|6848.2|6863.4|6848.4|6863.2|6848.2|1
1723200660000|2024-08-09 10:51:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1723200670000|2024-08-09 10:51:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1723200680000|2024-08-09 10:51:20|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|0
1723200710000|2024-08-09 10:51:50|6864.2|6849.2|6861.7|6846.7|6864.2|6849.2|6861.7|6846.7|2
1723200720000|2024-08-09 10:52:00|6861.9|6846.9|6860.7|6845.7|6861.9|6846.9|6860.7|6845.7|0
1723200820000|2024-08-09 10:53:40|6861.8|6846.8|6861.9|6846.9|6862.4|6847.4|6861.8|6846.8|0
1723200900000|2024-08-09 10:55:00|6859.4|6844.4|6859.9|6844.9|6860.9|6845.9|6859.4|6844.4|1
1723200910000|2024-08-09 10:55:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1723200920000|2024-08-09 10:55:20|6856.1|6841.1|6859.2|6844.2|6859.4|6844.4|6855.7|6840.7|4
1723200930000|2024-08-09 10:55:30|6859.1|6844.1|6861|6846|6861.4|6846.4|6859.1|6844.1|4
1723200940000|2024-08-09 10:55:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1723201000000|2024-08-09 10:56:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1723201010000|2024-08-09 10:56:50|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|1
1723201020000|2024-08-09 10:57:00|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1723201120000|2024-08-09 10:58:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1723201150000|2024-08-09 10:59:10|6861.1|6846.1|6864.6|6849.6|6864.6|6849.6|6861.1|6846.1|2
1723201160000|2024-08-09 10:59:20|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|1
1723201170000|2024-08-09 10:59:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1723201180000|2024-08-09 10:59:40|6863.9|6848.9|6858.7|6843.7|6863.9|6848.9|6858.7|6843.7|1
1723201190000|2024-08-09 10:59:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.2|6844.2|0
1723201200000|2024-08-09 11:00:00|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1723201230000|2024-08-09 11:00:30|6859.6|6844.6|6862.9|6847.9|6862.9|6847.9|6859.6|6844.6|1
1723201240000|2024-08-09 11:00:40|6862.6|6847.6|6862.6|6847.6|6862.9|6847.9|6862.6|6847.6|0
1723201250000|2024-08-09 11:00:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1723201260000|2024-08-09 11:01:00|6863.2|6848.2|6863.1|6848.1|6863.2|6848.2|6863.1|6848.1|0
1723201270000|2024-08-09 11:01:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1723201280000|2024-08-09 11:01:20|6862.6|6847.6|6862.6|6847.6|6862.9|6847.9|6862.6|6847.6|0
1723201290000|2024-08-09 11:01:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1723201300000|2024-08-09 11:01:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1723201460000|2024-08-09 11:04:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|4
1723201470000|2024-08-09 11:04:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1723201530000|2024-08-09 11:05:30|6861.1|6846.1|6861.7|6846.7|6861.7|6846.7|6861.1|6846.1|11
1723201540000|2024-08-09 11:05:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1723201550000|2024-08-09 11:05:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1723201630000|2024-08-09 11:07:10|6860.6|6845.6|6861.9|6846.9|6861.9|6846.9|6860.6|6845.6|1
1723201650000|2024-08-09 11:07:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.2|6847.2|0
1723201660000|2024-08-09 11:07:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1723201710000|2024-08-09 11:08:30|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1723201720000|2024-08-09 11:08:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1723201810000|2024-08-09 11:10:10|||||||||1
1723201880000|2024-08-09 11:11:20|6863.9|6848.9|6864.1|6849.1|6864.4|6849.4|6863.9|6848.9|1
1723201890000|2024-08-09 11:11:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1723201900000|2024-08-09 11:11:40|6864.3|6849.3|6864.9|6849.9|6864.9|6849.9|6864.1|6849.1|0
1723201950000|2024-08-09 11:12:30|6865.4|6850.4|6866.4|6851.4|6867.3|6852.3|6865.4|6850.4|5
1723202040000|2024-08-09 11:14:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1723202050000|2024-08-09 11:14:10|6867.3|6852.3|6867.4|6852.4|6867.4|6852.4|6867.3|6852.3|1
1723202080000|2024-08-09 11:14:40|||||||||1
1723202110000|2024-08-09 11:15:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1723202170000|2024-08-09 11:16:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1723202190000|2024-08-09 11:16:30|6867.6|6852.6|6869.3|6854.3|6869.4|6854.4|6867.6|6852.6|2
1723202200000|2024-08-09 11:16:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1723202210000|2024-08-09 11:16:50|6869.7|6854.7|6870.6|6855.6|6870.6|6855.6|6869.7|6854.7|3
1723202220000|2024-08-09 11:17:00|6867.4|6852.4|6867.6|6852.6|6867.8|6852.8|6867.4|6852.4|8
1723202230000|2024-08-09 11:17:10|6868.9|6853.9|6871.8|6856.8|6871.8|6856.8|6868.9|6853.9|7
1723202280000|2024-08-09 11:18:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|3
1723202290000|2024-08-09 11:18:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|3
1723202300000|2024-08-09 11:18:20|6873.4|6858.4|6872.4|6857.4|6873.4|6858.4|6872.4|6857.4|7
1723202310000|2024-08-09 11:18:30|6873.4|6858.4|6874.1|6859.1|6874.1|6859.1|6873.4|6858.4|10
1723202320000|2024-08-09 11:18:40|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1723202330000|2024-08-09 11:18:50|6874.1|6859.1|6878.4|6863.4|6878.4|6863.4|6874.1|6859.1|22
1723202350000|2024-08-09 11:19:10|6881.3|6866.3|6881.8|6866.8|6882.9|6867.9|6880.9|6865.9|17
1723202370000|2024-08-09 11:19:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|5
1723202400000|2024-08-09 11:20:00|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1723202410000|2024-08-09 11:20:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1723202420000|2024-08-09 11:20:20|6883.4|6868.4|6882.8|6867.8|6883.4|6868.4|6882.8|6867.8|4
1723202430000|2024-08-09 11:20:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|3
1723202440000|2024-08-09 11:20:40|||||||||1
1723202460000|2024-08-09 11:21:00|6879.1|6864.1|6876.8|6861.8|6879.1|6864.1|6876.8|6861.8|2
1723202470000|2024-08-09 11:21:10|6876.3|6861.3|6876.1|6861.1|6876.8|6861.8|6876.1|6861.1|0
1723202480000|2024-08-09 11:21:20|6875.1|6860.1|6873.6|6858.6|6875.1|6860.1|6873.1|6858.1|2
1723202490000|2024-08-09 11:21:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1723202500000|2024-08-09 11:21:40|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|0
1723202520000|2024-08-09 11:22:00|6875.8|6860.8|6876.4|6861.4|6876.4|6861.4|6875.8|6860.8|3
1723202530000|2024-08-09 11:22:10|6876.9|6861.9|6879.3|6864.3|6879.3|6864.3|6876.9|6861.9|4
1723202550000|2024-08-09 11:22:30|6879.6|6864.6|6878.6|6863.6|6879.6|6864.6|6878.6|6863.6|3
1723202560000|2024-08-09 11:22:40|6878.1|6863.1|6877.4|6862.4|6878.1|6863.1|6877.4|6862.4|1
1723202580000|2024-08-09 11:23:00|6877.6|6862.6|6878.8|6863.8|6878.8|6863.8|6877.6|6862.6|2
1723202590000|2024-08-09 11:23:10|6878.4|6863.4|6876.9|6861.9|6878.8|6863.8|6876.9|6861.9|6
1723202600000|2024-08-09 11:23:20|6876.6|6861.6|6875.8|6860.8|6876.6|6861.6|6875.8|6860.8|0
1723202610000|2024-08-09 11:23:30|6875.9|6860.9|6876.3|6861.3|6876.3|6861.3|6875.9|6860.9|1
1723202620000|2024-08-09 11:23:40|6875.3|6860.3|6872.8|6857.8|6875.3|6860.3|6872.8|6857.8|0
1723202630000|2024-08-09 11:23:50|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1723202640000|2024-08-09 11:24:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1723202650000|2024-08-09 11:24:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1723202670000|2024-08-09 11:24:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1723202690000|2024-08-09 11:24:50|6870.6|6855.6|6870.4|6855.4|6870.6|6855.6|6870.4|6855.4|0
1723202700000|2024-08-09 11:25:00|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|0
1723202710000|2024-08-09 11:25:10|||||||||4
1723202730000|2024-08-09 11:25:30|||||||||1
1723202820000|2024-08-09 11:27:00|6870.1|6855.1|6871.6|6856.6|6871.6|6856.6|6870.1|6855.1|3
1723202830000|2024-08-09 11:27:10|6872.1|6857.1|6873.9|6858.9|6873.9|6858.9|6872.1|6857.1|5
1723202840000|2024-08-09 11:27:20|6874.4|6859.4|6874.4|6859.4|6874.9|6859.9|6874.1|6859.1|2
1723202860000|2024-08-09 11:27:40|||||||||1
1723202870000|2024-08-09 11:27:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1723202940000|2024-08-09 11:29:00|6870.8|6855.8|6870.4|6855.4|6870.8|6855.8|6870.4|6855.4|1
1723202970000|2024-08-09 11:29:30|6869.7|6854.7|6869.4|6854.4|6869.7|6854.7|6869.4|6854.4|0
1723202980000|2024-08-09 11:29:40|6867.8|6852.8|6866.6|6851.6|6867.8|6852.8|6866.6|6851.6|0
1723203000000|2024-08-09 11:30:00|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1723203040000|2024-08-09 11:30:40|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.9|6852.9|0
1723203050000|2024-08-09 11:30:50|6869.3|6854.3|6874.3|6859.3|6874.3|6859.3|6869.3|6854.3|9
1723203060000|2024-08-09 11:31:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1723203080000|2024-08-09 11:31:20|||||||||1
1723203100000|2024-08-09 11:31:40|6874.1|6859.1|6875.1|6860.1|6875.3|6860.3|6874.1|6859.1|1
1723203110000|2024-08-09 11:31:50|6875.4|6860.4|6875.6|6860.6|6875.9|6860.9|6875.4|6860.4|3
1723203120000|2024-08-09 11:32:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1723203160000|2024-08-09 11:32:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1723203220000|2024-08-09 11:33:40|6878.6|6863.6|6879.6|6864.6|6879.6|6864.6|6878.6|6863.6|12
1723203230000|2024-08-09 11:33:50|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1723203260000|2024-08-09 11:34:20|6880.8|6865.8|6881.1|6866.1|6881.1|6866.1|6880.8|6865.8|1
1723203270000|2024-08-09 11:34:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1723203280000|2024-08-09 11:34:40|6879.4|6864.4|6878.3|6863.3|6879.4|6864.4|6878.2|6863.2|0
1723203290000|2024-08-09 11:34:50|6877.6|6862.6|6876.8|6861.8|6877.6|6862.6|6876.8|6861.8|0
1723203320000|2024-08-09 11:35:20|6877.8|6862.8|6877.3|6862.3|6878.3|6863.3|6877.3|6862.3|0
1723203340000|2024-08-09 11:35:40|6876.6|6861.6|6876.3|6861.3|6876.6|6861.6|6876.3|6861.3|0
1723203350000|2024-08-09 11:35:50|6875.6|6860.6|6875.1|6860.1|6875.6|6860.6|6873.1|6858.1|5
1723203360000|2024-08-09 11:36:00|||||||||1
1723203370000|2024-08-09 11:36:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1723203400000|2024-08-09 11:36:40|6875.6|6860.6|6875.9|6860.9|6875.9|6860.9|6875.6|6860.6|1
1723203410000|2024-08-09 11:36:50|6877|6862|6877.8|6862.8|6877.8|6862.8|6877|6862|1
1723203420000|2024-08-09 11:37:00|||||||||1
1723203430000|2024-08-09 11:37:10|6876.6|6861.6|6877.1|6862.1|6877.1|6862.1|6876.6|6861.6|2
1723203470000|2024-08-09 11:37:50|6876.4|6861.4|6874.8|6859.8|6876.4|6861.4|6874.8|6859.8|1
1723203480000|2024-08-09 11:38:00|6874.4|6859.4|6874.3|6859.3|6874.4|6859.4|6873.8|6858.8|0
1723203490000|2024-08-09 11:38:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|2
1723203500000|2024-08-09 11:38:20|6874.5|6859.5|6874.3|6859.3|6874.5|6859.5|6874.3|6859.3|0
1723203540000|2024-08-09 11:39:00|6874.6|6859.6|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|0
1723203550000|2024-08-09 11:39:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1723203560000|2024-08-09 11:39:20|6874.3|6859.3|6874.6|6859.6|6874.6|6859.6|6874.3|6859.3|0
1723203570000|2024-08-09 11:39:30|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1723203580000|2024-08-09 11:39:40|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|0
1723203600000|2024-08-09 11:40:00|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1723203610000|2024-08-09 11:40:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1723203640000|2024-08-09 11:40:40|6878|6863|6878.3|6863.3|6878.3|6863.3|6878|6863|0
1723203660000|2024-08-09 11:41:00|6878.5|6863.5|6880.5|6865.5|6880.5|6865.5|6878.5|6863.5|1
1723203670000|2024-08-09 11:41:10|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1723203690000|2024-08-09 11:41:30|6882.5|6867.5|6882.1|6867.1|6882.5|6867.5|6882.1|6867.1|4
1723203700000|2024-08-09 11:41:40|6882|6867|6881.1|6866.1|6882.5|6867.5|6881.1|6866.1|3
1723203710000|2024-08-09 11:41:50|6881.5|6866.5|6882.5|6867.5|6882.5|6867.5|6881.5|6866.5|5
1723203720000|2024-08-09 11:42:00|6883.2|6868.2|6884.2|6869.2|6884.2|6869.2|6883.2|6868.2|5
1723203740000|2024-08-09 11:42:20|6889.8|6874.8|6890.3|6875.3|6890.3|6875.3|6889.2|6874.2|1
1723203750000|2024-08-09 11:42:30|6890.2|6875.2|6890.2|6875.2|6890.5|6875.5|6890.2|6875.2|7
1723203760000|2024-08-09 11:42:40|6890|6875|6890|6875|6890|6875|6890|6875|9
1723203780000|2024-08-09 11:43:00|6890.2|6875.2|6890.5|6875.5|6890.8|6875.8|6890.2|6875.2|3
1723203790000|2024-08-09 11:43:10|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1723203800000|2024-08-09 11:43:20|6892|6877|6888.8|6873.8|6892|6877|6888.8|6873.8|12
1723203810000|2024-08-09 11:43:30|6888.3|6873.3|6888.7|6873.7|6888.7|6873.7|6888.3|6873.3|0
1723203820000|2024-08-09 11:43:40|6888.3|6873.3|6887.5|6872.5|6888.3|6873.3|6887.5|6872.5|5
1723203840000|2024-08-09 11:44:00|6887.7|6872.7|6888.3|6873.3|6888.3|6873.3|6887.7|6872.7|1
1723203860000|2024-08-09 11:44:20|6887.3|6872.3|6889.8|6874.8|6889.8|6874.8|6887.3|6872.3|2
1723203870000|2024-08-09 11:44:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|1
1723203880000|2024-08-09 11:44:40|6890.2|6875.2|6890.5|6875.5|6890.8|6875.8|6890.2|6875.2|1
1723203890000|2024-08-09 11:44:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1723203900000|2024-08-09 11:45:00|6890.5|6875.5|6890.3|6875.3|6890.5|6875.5|6890.3|6875.3|8
1723203930000|2024-08-09 11:45:30|6895.2|6880.2|6893.7|6878.7|6895.4|6880.4|6893|6878|36
1723203970000|2024-08-09 11:46:10|6893.9|6878.9|6894.4|6879.4|6894.4|6879.4|6893.9|6878.9|1
1723203980000|2024-08-09 11:46:20|6894|6879|6893.9|6878.9|6894|6879|6893.9|6878.9|0
1723203990000|2024-08-09 11:46:30|6893.7|6878.7|6893.4|6878.4|6893.9|6878.9|6893|6878|13
1723204000000|2024-08-09 11:46:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|2
1723204030000|2024-08-09 11:47:10|||||||||2
1723204050000|2024-08-09 11:47:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1723204060000|2024-08-09 11:47:40|6894.2|6879.2|6895.3|6880.3|6895.3|6880.3|6894.2|6879.2|0
1723204080000|2024-08-09 11:48:00|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|3
1723204100000|2024-08-09 11:48:20|6896.8|6881.8|6895.7|6880.7|6896.8|6881.8|6895.7|6880.7|8
1723204110000|2024-08-09 11:48:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.2|6878.2|1
1723204120000|2024-08-09 11:48:40|6897.6|6882.6|6896.2|6881.2|6897.6|6882.6|6895.5|6880.5|29
1723204130000|2024-08-09 11:48:50|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1723204140000|2024-08-09 11:49:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1723204180000|2024-08-09 11:49:40|6897.4|6882.4|6896.2|6881.2|6897.4|6882.4|6895.5|6880.5|4
1723204190000|2024-08-09 11:49:50|||||||||2
1723204200000|2024-08-09 11:50:00|6895.9|6880.9|6897.6|6882.6|6897.6|6882.6|6895.9|6880.9|2
1723204210000|2024-08-09 11:50:10|6897.7|6882.7|6902.5|6887.5|6902.5|6887.5|6897.7|6882.7|49
1723204220000|2024-08-09 11:50:20|6906|6891|6909|6894|6912.1|6897.1|6906|6891|38
1723204230000|2024-08-09 11:50:30|6908.7|6893.7|6912.1|6897.1|6912.1|6897.1|6908.7|6893.7|13
1723204250000|2024-08-09 11:50:50|6912.2|6897.2|6912.9|6897.9|6912.9|6897.9|6912.2|6897.2|4
1723204260000|2024-08-09 11:51:00|||||||||3
1723204270000|2024-08-09 11:51:10|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1723204280000|2024-08-09 11:51:20|6911.9|6896.9|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|1
1723204290000|2024-08-09 11:51:30|6911.6|6896.6|6911.2|6896.2|6911.6|6896.6|6910.9|6895.9|12
1723204300000|2024-08-09 11:51:40|6911.7|6896.7|6910.7|6895.7|6911.7|6896.7|6910.7|6895.7|15
1723204310000|2024-08-09 11:51:50|6910.6|6895.6|6910.9|6895.9|6911.2|6896.2|6910.6|6895.6|6
1723204320000|2024-08-09 11:52:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|2
1723204330000|2024-08-09 11:52:10|6910.6|6895.6|6911.4|6896.4|6912.4|6897.4|6910.6|6895.6|4
1723204340000|2024-08-09 11:52:20|6911.5|6896.5|6909.5|6894.5|6911.5|6896.5|6909.5|6894.5|4
1723204350000|2024-08-09 11:52:30|6909.2|6894.2|6907|6892|6909.2|6894.2|6907|6892|4
1723204360000|2024-08-09 11:52:40|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1723204380000|2024-08-09 11:53:00|6906|6891|6906|6891|6906|6891|6906|6891|4
1723204390000|2024-08-09 11:53:10|||||||||4
1723204400000|2024-08-09 11:53:20|6905.9|6890.9|6903.2|6888.2|6905.9|6890.9|6903.2|6888.2|56
1723204410000|2024-08-09 11:53:30|6902.9|6887.9|6909.4|6894.4|6910.1|6895.1|6902.9|6887.9|8
1723204420000|2024-08-09 11:53:40|6909.6|6894.6|6910.2|6895.2|6910.6|6895.6|6909.6|6894.6|2
1723204430000|2024-08-09 11:53:50|6908.2|6893.2|6906.9|6891.9|6908.2|6893.2|6906.9|6891.9|5
1723204460000|2024-08-09 11:54:20|6906.5|6891.5|6906.9|6891.9|6906.9|6891.9|6906.5|6891.5|2
1723204470000|2024-08-09 11:54:30|6907|6892|6906.5|6891.5|6907|6892|6906.5|6891.5|0
1723204490000|2024-08-09 11:54:50|6906.7|6891.7|6905.5|6890.5|6907.5|6892.5|6905.5|6890.5|6
1723204500000|2024-08-09 11:55:00|6905.4|6890.4|6905.4|6890.4|6905.5|6890.5|6905|6890|3
1723204510000|2024-08-09 11:55:10|6905|6890|6905.4|6890.4|6905.4|6890.4|6905|6890|1
1723204520000|2024-08-09 11:55:20|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1723204530000|2024-08-09 11:55:30|6906.7|6891.7|6909.1|6894.1|6909.1|6894.1|6906.7|6891.7|9
1723204540000|2024-08-09 11:55:40|6908.7|6893.7|6911.4|6896.4|6911.4|6896.4|6908.7|6893.7|2
1723204550000|2024-08-09 11:55:50|6911.6|6896.6|6912.1|6897.1|6912.1|6897.1|6911.6|6896.6|1
1723204560000|2024-08-09 11:56:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|2
1723204570000|2024-08-09 11:56:10|6914.9|6899.9|6914.3|6899.3|6914.9|6899.9|6913.9|6898.9|22
1723204580000|2024-08-09 11:56:20|6913.9|6898.9|6913.8|6898.8|6913.9|6898.9|6913.4|6898.4|3
1723204590000|2024-08-09 11:56:30|||||||||1
1723204600000|2024-08-09 11:56:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1723204610000|2024-08-09 11:56:50|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.4|6898.4|2
1723204620000|2024-08-09 11:57:00|6914.8|6899.8|6915.3|6900.3|6915.6|6900.6|6914.8|6899.8|10
1723204630000|2024-08-09 11:57:10|6915.4|6900.4|6917.3|6902.3|6917.3|6902.3|6915.1|6900.1|46
1723204640000|2024-08-09 11:57:20|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1723204650000|2024-08-09 11:57:30|6917.3|6902.3|6916.8|6901.8|6917.3|6902.3|6916.8|6901.8|4
1723204660000|2024-08-09 11:57:40|6916.6|6901.6|6915.8|6900.8|6916.6|6901.6|6915.6|6900.6|8
1723204670000|2024-08-09 11:57:50|6915.3|6900.3|6913.6|6898.6|6915.3|6900.3|6913.6|6898.6|9
1723204680000|2024-08-09 11:58:00|6913.8|6898.8|6914.4|6899.4|6914.4|6899.4|6913.3|6898.3|7
1723204690000|2024-08-09 11:58:10|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|10
1723204700000|2024-08-09 11:58:20|6914.4|6899.4|6910.9|6895.9|6914.9|6899.9|6910.9|6895.9|23
1723204720000|2024-08-09 11:58:40|6912.8|6897.8|6913.8|6898.8|6913.8|6898.8|6912.8|6897.8|3
1723204730000|2024-08-09 11:58:50|6912.9|6897.9|6912.1|6897.1|6912.9|6897.9|6912.1|6897.1|5
1723204740000|2024-08-09 11:59:00|6911.8|6896.8|6911.4|6896.4|6911.9|6896.9|6910.9|6895.9|4
1723204750000|2024-08-09 11:59:10|6911.8|6896.8|6911.9|6896.9|6911.9|6896.9|6911.8|6896.8|0
1723204760000|2024-08-09 11:59:20|6910.9|6895.9|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|3
1723204770000|2024-08-09 11:59:30|||||||||1
1723204780000|2024-08-09 11:59:40|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|9
1723204790000|2024-08-09 11:59:50|||||||||5
1723204800000|2024-08-09 12:00:00|6909.3|6894.3|6900.6|6885.6|6909.4|6894.4|6900.4|6885.4|18
1723204810000|2024-08-09 12:00:10|6899.2|6884.2|6903.5|6888.5|6903.5|6888.5|6899.1|6884.1|9
1723204820000|2024-08-09 12:00:20|6904.1|6889.1|6906.8|6891.8|6906.8|6891.8|6903.9|6888.9|6
1723204830000|2024-08-09 12:00:30|6906.4|6891.4|6907.9|6892.9|6908.4|6893.4|6906.3|6891.3|2
1723204840000|2024-08-09 12:00:40|6908.3|6893.3|6908.9|6893.9|6908.9|6893.9|6908.3|6893.3|1
1723204850000|2024-08-09 12:00:50|6909.4|6894.4|6911.1|6896.1|6911.3|6896.3|6908.9|6893.9|8
1723204860000|2024-08-09 12:01:00|6911.3|6896.3|6906.9|6891.9|6913.8|6898.8|6906.9|6891.9|16
1723204870000|2024-08-09 12:01:10|6908.3|6893.3|6911.4|6896.4|6911.4|6896.4|6908.3|6893.3|3
1723204890000|2024-08-09 12:01:30|6910.9|6895.9|6911.9|6896.9|6911.9|6896.9|6910.9|6895.9|1
1723204900000|2024-08-09 12:01:40|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1723204910000|2024-08-09 12:01:50|6910.9|6895.9|6912.9|6897.9|6913.3|6898.3|6910.9|6895.9|14
1723204920000|2024-08-09 12:02:00|6913.6|6898.6|6918.4|6903.4|6918.6|6903.6|6913.6|6898.6|43
1723204930000|2024-08-09 12:02:10|6918.6|6903.6|6918.4|6903.4|6918.6|6903.6|6917.8|6902.8|5
1723204940000|2024-08-09 12:02:20|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|172
1723204950000|2024-08-09 12:02:30|6918.4|6903.4|6918.1|6903.1|6918.6|6903.6|6917.8|6902.8|2
1723204960000|2024-08-09 12:02:40|6917.4|6902.4|6918.1|6903.1|6918.4|6903.4|6917.4|6902.4|1
1723204970000|2024-08-09 12:02:50|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1723204980000|2024-08-09 12:03:00|6918.6|6903.6|6920.1|6905.1|6921.6|6906.6|6918.6|6903.6|24
1723204990000|2024-08-09 12:03:10|6919.6|6904.6|6918.8|6903.8|6919.6|6904.6|6918.8|6903.8|1
1723205000000|2024-08-09 12:03:20|6917.8|6902.8|6918.8|6903.8|6918.8|6903.8|6917.8|6902.8|2
1723205010000|2024-08-09 12:03:30|6919.1|6904.1|6919.3|6904.3|6919.3|6904.3|6919.1|6904.1|2
1723205020000|2024-08-09 12:03:40|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|3
1723205030000|2024-08-09 12:03:50|6916.8|6901.8|6910.9|6895.9|6917.6|6902.6|6910.9|6895.9|45
1723205040000|2024-08-09 12:04:00|6911.1|6896.1|6914.1|6899.1|6914.1|6899.1|6911.1|6896.1|3
1723205050000|2024-08-09 12:04:10|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1723205060000|2024-08-09 12:04:20|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1723205080000|2024-08-09 12:04:40|6914.6|6899.6|6916.1|6901.1|6916.3|6901.3|6914.6|6899.6|4
1723205090000|2024-08-09 12:04:50|6915.7|6900.7|6915.6|6900.6|6915.7|6900.7|6915.6|6900.6|1
1723205100000|2024-08-09 12:05:00|6915.8|6900.8|6915.4|6900.4|6917.6|6902.6|6915.1|6900.1|6
1723205110000|2024-08-09 12:05:10|6915.1|6900.1|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|2
1723205130000|2024-08-09 12:05:30|6915.1|6900.1|6912.1|6897.1|6915.1|6900.1|6912.1|6897.1|5
1723205150000|2024-08-09 12:05:50|6913.6|6898.6|6912.2|6897.2|6913.6|6898.6|6912.2|6897.2|6
1723205160000|2024-08-09 12:06:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|5
1723205170000|2024-08-09 12:06:10|6911.7|6896.7|6911.8|6896.8|6911.8|6896.8|6910.4|6895.4|3
1723205180000|2024-08-09 12:06:20|6911.7|6896.7|6911.5|6896.5|6911.7|6896.7|6911.5|6896.5|0
1723205190000|2024-08-09 12:06:30|6911.4|6896.4|6908.7|6893.7|6911.4|6896.4|6907.9|6892.9|14
1723205200000|2024-08-09 12:06:40|6909|6894|6910.9|6895.9|6910.9|6895.9|6909|6894|1
1723205210000|2024-08-09 12:06:50|6912.4|6897.4|6913|6898|6913|6898|6911.4|6896.4|5
1723205220000|2024-08-09 12:07:00|6912.7|6897.7|6916.6|6901.6|6916.6|6901.6|6912.4|6897.4|15
1723205230000|2024-08-09 12:07:10|6916.7|6901.7|6918.6|6903.6|6918.6|6903.6|6916.7|6901.7|14
1723205240000|2024-08-09 12:07:20|6918.2|6903.2|6917.2|6902.2|6918.2|6903.2|6917.1|6902.1|6
1723205260000|2024-08-09 12:07:40|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6
1723205270000|2024-08-09 12:07:50|6917.2|6902.2|6916.2|6901.2|6917.2|6902.2|6916.2|6901.2|2
1723205280000|2024-08-09 12:08:00|6917.4|6902.4|6917.2|6902.2|6917.7|6902.7|6917|6902|4
1723205290000|2024-08-09 12:08:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|7
1723205300000|2024-08-09 12:08:20|6914.2|6899.2|6914.7|6899.7|6914.7|6899.7|6914.2|6899.2|1
1723205310000|2024-08-09 12:08:30|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1723205320000|2024-08-09 12:08:40|6913.4|6898.4|6912.2|6897.2|6913.4|6898.4|6912.2|6897.2|2
1723205340000|2024-08-09 12:09:00|6911.7|6896.7|6906.5|6891.5|6911.7|6896.7|6906.5|6891.5|4
1723205350000|2024-08-09 12:09:10|6906.2|6891.2|6905.9|6890.9|6906.2|6891.2|6905.9|6890.9|2
1723205360000|2024-08-09 12:09:20|6906.2|6891.2|6903|6888|6906.4|6891.4|6903|6888|6
1723205370000|2024-08-09 12:09:30|6903.4|6888.4|6901|6886|6903.4|6888.4|6901|6886|3
1723205380000|2024-08-09 12:09:40|6905.5|6890.5|6905.4|6890.4|6905.5|6890.5|6905.4|6890.4|21
1723205390000|2024-08-09 12:09:50|6905.5|6890.5|6903.5|6888.5|6905.5|6890.5|6903.5|6888.5|2
1723205410000|2024-08-09 12:10:10|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1723205430000|2024-08-09 12:10:30|6903.7|6888.7|6905.4|6890.4|6905.9|6890.9|6903.7|6888.7|5
1723205440000|2024-08-09 12:10:40|6905|6890|6904.9|6889.9|6905|6890|6904.9|6889.9|0
1723205450000|2024-08-09 12:10:50|6905.9|6890.9|6907.9|6892.9|6908.2|6893.2|6905.9|6890.9|3
1723205460000|2024-08-09 12:11:00|6905.9|6890.9|6903.4|6888.4|6905.9|6890.9|6903.4|6888.4|10
1723205480000|2024-08-09 12:11:20|||||||||2
1723205490000|2024-08-09 12:11:30|6904.4|6889.4|6901.9|6886.9|6904.4|6889.4|6901.4|6886.4|14
1723205500000|2024-08-09 12:11:40|6902.2|6887.2|6901|6886|6902.4|6887.4|6901|6886|1
1723205510000|2024-08-09 12:11:50|6899|6884|6899|6884|6899|6884|6899|6884|0
1723205520000|2024-08-09 12:12:00|6898.4|6883.4|6897|6882|6898.4|6883.4|6897|6882|1
1723205530000|2024-08-09 12:12:10|6897.4|6882.4|6900.9|6885.9|6900.9|6885.9|6897.4|6882.4|27
1723205540000|2024-08-09 12:12:20|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|1
1723205550000|2024-08-09 12:12:30|6898.5|6883.5|6896.9|6881.9|6898.5|6883.5|6896.9|6881.9|1
1723205560000|2024-08-09 12:12:40|6895.9|6880.9|6895.5|6880.5|6895.9|6880.9|6895.5|6880.5|1
1723205570000|2024-08-09 12:12:50|6895.9|6880.9|6897.9|6882.9|6897.9|6882.9|6895.5|6880.5|3
1723205580000|2024-08-09 12:13:00|6897.5|6882.5|6902.3|6887.3|6902.3|6887.3|6897.4|6882.4|11
1723205590000|2024-08-09 12:13:10|6903.1|6888.1|6904.1|6889.1|6904.1|6889.1|6903.1|6888.1|6
1723205600000|2024-08-09 12:13:20|6903.6|6888.6|6902.7|6887.7|6903.6|6888.6|6902.2|6887.2|2
1723205620000|2024-08-09 12:13:40|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723205630000|2024-08-09 12:13:50|6902|6887|6902|6887|6902|6887|6902|6887|1
1723205640000|2024-08-09 12:14:00|6903.1|6888.1|6904.7|6889.7|6904.7|6889.7|6903.1|6888.1|9
1723205650000|2024-08-09 12:14:10|6905.9|6890.9|6904|6889|6906.5|6891.5|6904|6889|4
1723205660000|2024-08-09 12:14:20|6902.7|6887.7|6897.7|6882.7|6902.7|6887.7|6897.7|6882.7|17
1723205670000|2024-08-09 12:14:30|6897.8|6882.8|6899.3|6884.3|6899.3|6884.3|6897.8|6882.8|3
1723205680000|2024-08-09 12:14:40|6898.3|6883.3|6897.3|6882.3|6898.3|6883.3|6897.3|6882.3|2
1723205690000|2024-08-09 12:14:50|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|2
1723205700000|2024-08-09 12:15:00|6896.8|6881.8|6895.3|6880.3|6896.8|6881.8|6895.3|6880.3|1
1723205710000|2024-08-09 12:15:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|2
1723205720000|2024-08-09 12:15:20|6896.7|6881.7|6897.3|6882.3|6897.3|6882.3|6896.7|6881.7|2
1723205730000|2024-08-09 12:15:30|6896.3|6881.3|6896.8|6881.8|6896.8|6881.8|6895.8|6880.8|4
1723205740000|2024-08-09 12:15:40|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1723205750000|2024-08-09 12:15:50|6897|6882|6897.3|6882.3|6897.3|6882.3|6896.8|6881.8|1
1723205760000|2024-08-09 12:16:00|6898.5|6883.5|6898|6883|6898.5|6883.5|6897.5|6882.5|11
1723205770000|2024-08-09 12:16:10|6899.7|6884.7|6903.9|6888.9|6903.9|6888.9|6899.7|6884.7|11
1723205780000|2024-08-09 12:16:20|6904.7|6889.7|6904|6889|6905.7|6890.7|6904|6889|4
1723205790000|2024-08-09 12:16:30|6903.9|6888.9|6905|6890|6905|6890|6902.7|6887.7|23
1723205800000|2024-08-09 12:16:40|6905.5|6890.5|6905.4|6890.4|6905.7|6890.7|6904.5|6889.5|4
1723205810000|2024-08-09 12:16:50|6905|6890|6907.9|6892.9|6907.9|6892.9|6905|6890|5
1723205820000|2024-08-09 12:17:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|3
1723205840000|2024-08-09 12:17:20|6907.2|6892.2|6907|6892|6907.4|6892.4|6907|6892|1
1723205850000|2024-08-09 12:17:30|6906.9|6891.9|6904.4|6889.4|6906.9|6891.9|6904.4|6889.4|4
1723205860000|2024-08-09 12:17:40|6903|6888|6903|6888|6903|6888|6903|6888|0
1723205870000|2024-08-09 12:17:50|6903.4|6888.4|6903.9|6888.9|6903.9|6888.9|6903.4|6888.4|0
1723205880000|2024-08-09 12:18:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|7
1723205890000|2024-08-09 12:18:10|6906.9|6891.9|6907.4|6892.4|6907.4|6892.4|6906.9|6891.9|0
1723205930000|2024-08-09 12:18:50|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|3
1723205940000|2024-08-09 12:19:00|6908.2|6893.2|6910|6895|6910.9|6895.9|6908.2|6893.2|10
1723205950000|2024-08-09 12:19:10|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6908.7|6893.7|3
1723205970000|2024-08-09 12:19:30|6908.5|6893.5|6908.7|6893.7|6909.2|6894.2|6908.2|6893.2|1
1723205980000|2024-08-09 12:19:40|6909.2|6894.2|6908.7|6893.7|6909.2|6894.2|6908.7|6893.7|2
1723205990000|2024-08-09 12:19:50|6907.7|6892.7|6908.4|6893.4|6908.6|6893.6|6907.7|6892.7|10
1723206000000|2024-08-09 12:20:00|6907.7|6892.7|6908.9|6893.9|6908.9|6893.9|6907.7|6892.7|1
1723206010000|2024-08-09 12:20:10|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|4
1723206030000|2024-08-09 12:20:30|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|2
1723206040000|2024-08-09 12:20:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1723206050000|2024-08-09 12:20:50|6911.7|6896.7|6909.9|6894.9|6911.7|6896.7|6909.9|6894.9|26
1723206060000|2024-08-09 12:21:00|6908.9|6893.9|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|4
1723206070000|2024-08-09 12:21:10|6908.7|6893.7|6907.4|6892.4|6908.7|6893.7|6906.9|6891.9|2
1723206080000|2024-08-09 12:21:20|6906.9|6891.9|6905.7|6890.7|6906.9|6891.9|6905.7|6890.7|4
1723206090000|2024-08-09 12:21:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1723206100000|2024-08-09 12:21:40|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|1
1723206110000|2024-08-09 12:21:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|4
1723206120000|2024-08-09 12:22:00|6906.2|6891.2|6909.7|6894.7|6909.7|6894.7|6906.2|6891.2|7
1723206130000|2024-08-09 12:22:10|||||||||1
1723206150000|2024-08-09 12:22:30|||||||||1
1723206160000|2024-08-09 12:22:40|6910.2|6895.2|6909.2|6894.2|6910.2|6895.2|6909.2|6894.2|4
1723206170000|2024-08-09 12:22:50|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|3
1723206180000|2024-08-09 12:23:00|6909.1|6894.1|6909.7|6894.7|6909.7|6894.7|6909.1|6894.1|2
1723206190000|2024-08-09 12:23:10|6909.2|6894.2|6910.2|6895.2|6910.2|6895.2|6909.1|6894.1|3
1723206210000|2024-08-09 12:23:30|6910.5|6895.5|6908.7|6893.7|6910.6|6895.6|6908.7|6893.7|9
1723206220000|2024-08-09 12:23:40|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.2|6893.2|2
1723206240000|2024-08-09 12:24:00|6908.2|6893.2|6906.7|6891.7|6908.2|6893.2|6904.6|6889.6|13
1723206280000|2024-08-09 12:24:40|6906|6891|6906|6891|6906|6891|6906|6891|4
1723206290000|2024-08-09 12:24:50|6905.7|6890.7|6902.9|6887.9|6905.7|6890.7|6902.9|6887.9|4
1723206300000|2024-08-09 12:25:00|6902.7|6887.7|6901.7|6886.7|6902.7|6887.7|6901.7|6886.7|0
1723206310000|2024-08-09 12:25:10|6903.1|6888.1|6902.2|6887.2|6903.1|6888.1|6902.2|6887.2|7
1723206330000|2024-08-09 12:25:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|3
1723206340000|2024-08-09 12:25:40|||||||||1
1723206350000|2024-08-09 12:25:50|6899.4|6884.4|6899.1|6884.1|6899.4|6884.4|6899.1|6884.1|3
1723206380000|2024-08-09 12:26:20|6901.4|6886.4|6903.1|6888.1|6903.1|6888.1|6901.4|6886.4|6
1723206390000|2024-08-09 12:26:30|6903.4|6888.4|6903.2|6888.2|6903.4|6888.4|6903.2|6888.2|1
1723206400000|2024-08-09 12:26:40|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|0
1723206410000|2024-08-09 12:26:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|2
1723206430000|2024-08-09 12:27:10|6906.4|6891.4|6907.9|6892.9|6907.9|6892.9|6906.4|6891.4|8
1723206450000|2024-08-09 12:27:30|6908.4|6893.4|6909.4|6894.4|6912.1|6897.1|6908.4|6893.4|37
1723206460000|2024-08-09 12:27:40|6909.7|6894.7|6908.7|6893.7|6910.2|6895.2|6908.4|6893.4|4
1723206470000|2024-08-09 12:27:50|6907.9|6892.9|6906.9|6891.9|6908.4|6893.4|6906.9|6891.9|4
1723206480000|2024-08-09 12:28:00|6906.6|6891.6|6905.1|6890.1|6906.6|6891.6|6904.1|6889.1|6
1723206500000|2024-08-09 12:28:20|6904.6|6889.6|6905.6|6890.6|6905.6|6890.6|6904.6|6889.6|2
1723206510000|2024-08-09 12:28:30|6905.2|6890.2|6905.1|6890.1|6905.2|6890.2|6905.1|6890.1|9
1723206520000|2024-08-09 12:28:40|6905.7|6890.7|6904.7|6889.7|6907.1|6892.1|6904.7|6889.7|6
1723206530000|2024-08-09 12:28:50|6905.1|6890.1|6905.7|6890.7|6905.7|6890.7|6905.1|6890.1|0
1723206540000|2024-08-09 12:29:00|6905.4|6890.4|6904.7|6889.7|6905.7|6890.7|6904.7|6889.7|3
1723206550000|2024-08-09 12:29:10|6905.1|6890.1|6905.2|6890.2|6905.2|6890.2|6905.1|6890.1|0
1723206560000|2024-08-09 12:29:20|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|3
1723206570000|2024-08-09 12:29:30|6904.6|6889.6|6903.6|6888.6|6906.9|6891.9|6903.6|6888.6|15
1723206580000|2024-08-09 12:29:40|6902.7|6887.7|6900.9|6885.9|6902.7|6887.7|6899.9|6884.9|16
1723206590000|2024-08-09 12:29:50|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1723206600000|2024-08-09 12:30:00|6901.7|6886.7|6904.2|6889.2|6904.2|6889.2|6901.7|6886.7|5
1723206610000|2024-08-09 12:30:10|6904.7|6889.7|6904.1|6889.1|6904.7|6889.7|6904.1|6889.1|7
1723206620000|2024-08-09 12:30:20|6904.2|6889.2|6901.7|6886.7|6904.2|6889.2|6901.2|6886.2|12
1723206630000|2024-08-09 12:30:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1723206640000|2024-08-09 12:30:40|6901.2|6886.2|6901.9|6886.9|6901.9|6886.9|6900.9|6885.9|1
1723206650000|2024-08-09 12:30:50|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723206660000|2024-08-09 12:31:00|||||||||1
1723206670000|2024-08-09 12:31:10|6903.4|6888.4|6904.9|6889.9|6904.9|6889.9|6903.4|6888.4|7
1723206690000|2024-08-09 12:31:30|||||||||1
1723206710000|2024-08-09 12:31:50|||||||||1
1723206720000|2024-08-09 12:32:00|6905.6|6890.6|6903.9|6888.9|6907.4|6892.4|6903.9|6888.9|26
1723206730000|2024-08-09 12:32:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1723206740000|2024-08-09 12:32:20|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1723206750000|2024-08-09 12:32:30|6903|6888|6901.7|6886.7|6903|6888|6901.5|6886.5|4
1723206760000|2024-08-09 12:32:40|6901.9|6886.9|6901.7|6886.7|6901.9|6886.9|6901.7|6886.7|1
1723206770000|2024-08-09 12:32:50|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|2
1723206790000|2024-08-09 12:33:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723206800000|2024-08-09 12:33:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1723206810000|2024-08-09 12:33:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1723206830000|2024-08-09 12:33:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|2
1723206840000|2024-08-09 12:34:00|||||||||1
1723206870000|2024-08-09 12:34:30|6903.6|6888.6|6903.6|6888.6|6903.9|6888.9|6903.6|6888.6|2
1723206890000|2024-08-09 12:34:50|6904.6|6889.6|6904.7|6889.7|6906.1|6891.1|6904.6|6889.6|10
1723206900000|2024-08-09 12:35:00|6906.7|6891.7|6904.7|6889.7|6906.7|6891.7|6904.7|6889.7|6
1723206910000|2024-08-09 12:35:10|6905.2|6890.2|6904.2|6889.2|6905.2|6890.2|6904.2|6889.2|9
1723206920000|2024-08-09 12:35:20|6904.7|6889.7|6905.4|6890.4|6905.4|6890.4|6904.7|6889.7|4
1723206930000|2024-08-09 12:35:30|6905.2|6890.2|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|1
1723206950000|2024-08-09 12:35:50|6905.9|6890.9|6903.2|6888.2|6905.9|6890.9|6902.2|6887.2|17
1723206960000|2024-08-09 12:36:00|6903.7|6888.7|6905.2|6890.2|6905.7|6890.7|6903.7|6888.7|8
1723206970000|2024-08-09 12:36:10|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|3
1723206980000|2024-08-09 12:36:20|||||||||1
1723207000000|2024-08-09 12:36:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|4
1723207010000|2024-08-09 12:36:50|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|1
1723207030000|2024-08-09 12:37:10|||||||||1
1723207040000|2024-08-09 12:37:20|||||||||3
1723207060000|2024-08-09 12:37:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|13
1723207070000|2024-08-09 12:37:50|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|2
1723207080000|2024-08-09 12:38:00|||||||||1
1723207090000|2024-08-09 12:38:10|6903.2|6888.2|6904.7|6889.7|6904.7|6889.7|6903.2|6888.2|6
1723207110000|2024-08-09 12:38:30|6900.2|6885.2|6897.2|6882.2|6900.2|6885.2|6897.2|6882.2|5
1723207120000|2024-08-09 12:38:40|6895.4|6880.4|6894|6879|6895.4|6880.4|6894|6879|13
1723207130000|2024-08-09 12:38:50|6894.4|6879.4|6894.4|6879.4|6894.7|6879.7|6894.4|6879.4|1
1723207140000|2024-08-09 12:39:00|6894.7|6879.7|6893|6878|6894.7|6879.7|6892.7|6877.7|3
1723207150000|2024-08-09 12:39:10|6893.4|6878.4|6892.5|6877.5|6893.4|6878.4|6892.5|6877.5|0
1723207170000|2024-08-09 12:39:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1723207180000|2024-08-09 12:39:40|6892|6877|6892.4|6877.4|6892.4|6877.4|6892|6877|2
1723207190000|2024-08-09 12:39:50|||||||||2
1723207200000|2024-08-09 12:40:00|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|9
1723207210000|2024-08-09 12:40:10|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|0
1723207220000|2024-08-09 12:40:20|6890|6875|6892.9|6877.9|6892.9|6877.9|6890|6875|8
1723207230000|2024-08-09 12:40:30|6892.4|6877.4|6893.9|6878.9|6893.9|6878.9|6892.4|6877.4|1
1723207240000|2024-08-09 12:40:40|6894|6879|6894|6879|6894|6879|6894|6879|1
1723207270000|2024-08-09 12:41:10|||||||||63
1723207280000|2024-08-09 12:41:20|6894.4|6879.4|6897.5|6882.5|6898.4|6883.4|6894.4|6879.4|165
1723207290000|2024-08-09 12:41:30|6897.7|6882.7|6898.7|6883.7|6899|6884|6897.7|6882.7|4
1723207300000|2024-08-09 12:41:40|||||||||1
1723207320000|2024-08-09 12:42:00|6899.1|6884.1|6899.2|6884.2|6899.2|6884.2|6898.7|6883.7|23
1723207330000|2024-08-09 12:42:10|6899.4|6884.4|6901.4|6886.4|6901.4|6886.4|6899.4|6884.4|2
1723207350000|2024-08-09 12:42:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|1
1723207370000|2024-08-09 12:42:50|6903.2|6888.2|6897.4|6882.4|6903.2|6888.2|6897.4|6882.4|16
1723207380000|2024-08-09 12:43:00|6896.7|6881.7|6899.4|6884.4|6899.4|6884.4|6896.5|6881.5|3
1723207390000|2024-08-09 12:43:10|6896.5|6881.5|6893.8|6878.8|6896.5|6881.5|6893.8|6878.8|5
1723207400000|2024-08-09 12:43:20|6894|6879|6895.5|6880.5|6895.5|6880.5|6894|6879|1
1723207420000|2024-08-09 12:43:40|||||||||1
1723207490000|2024-08-09 12:44:50|6898|6883|6899.5|6884.5|6899.5|6884.5|6897.5|6882.5|14
1723207510000|2024-08-09 12:45:10|6899.2|6884.2|6898|6883|6899.2|6884.2|6898|6883|3
1723207520000|2024-08-09 12:45:20|6897|6882|6895.5|6880.5|6897|6882|6895.2|6880.2|10
1723207550000|2024-08-09 12:45:50|6896|6881|6896|6881|6896|6881|6896|6881|1
1723207570000|2024-08-09 12:46:10|6897.5|6882.5|6899|6884|6899|6884|6897.5|6882.5|6
1723207620000|2024-08-09 12:47:00|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1723207650000|2024-08-09 12:47:30|6898.9|6883.9|6899.9|6884.9|6899.9|6884.9|6898.9|6883.9|1
1723207660000|2024-08-09 12:47:40|6900|6885|6900|6885|6900|6885|6900|6885|0
1723207670000|2024-08-09 12:47:50|||||||||1
1723207690000|2024-08-09 12:48:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6
1723207710000|2024-08-09 12:48:30|||||||||1
1723207730000|2024-08-09 12:48:50|6900|6885|6899.7|6884.7|6900|6885|6899.7|6884.7|1
1723207740000|2024-08-09 12:49:00|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1723207770000|2024-08-09 12:49:30|||||||||1
1723207780000|2024-08-09 12:49:40|||||||||1
1723207800000|2024-08-09 12:50:00|||||||||1
1723207810000|2024-08-09 12:50:10|||||||||1
1723207840000|2024-08-09 12:50:40|6900|6885|6900|6885|6900|6885|6899.5|6884.5|2
1723207850000|2024-08-09 12:50:50|6899.7|6884.7|6898|6883|6899.7|6884.7|6898|6883|14
1723207860000|2024-08-09 12:51:00|6897.4|6882.4|6896.5|6881.5|6897.4|6882.4|6896.5|6881.5|2
1723207870000|2024-08-09 12:51:10|6896|6881|6894.5|6879.5|6896|6881|6893|6878|8
1723207880000|2024-08-09 12:51:20|6894.2|6879.2|6894|6879|6894.2|6879.2|6894|6879|0
1723207890000|2024-08-09 12:51:30|6893.7|6878.7|6893|6878|6893.7|6878.7|6893|6878|1
1723207900000|2024-08-09 12:51:40|||||||||1
1723207910000|2024-08-09 12:51:50|6892.9|6877.9|6892.2|6877.2|6892.9|6877.9|6892.2|6877.2|4
1723207920000|2024-08-09 12:52:00|6892|6877|6891.2|6876.2|6892|6877|6891.2|6876.2|1
1723207930000|2024-08-09 12:52:10|6892.4|6877.4|6888.9|6873.9|6892.4|6877.4|6888.9|6873.9|7
1723207950000|2024-08-09 12:52:30|6888.5|6873.5|6888.5|6873.5|6889|6874|6888.5|6873.5|6
1723207960000|2024-08-09 12:52:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1723207970000|2024-08-09 12:52:50|||||||||2
1723207980000|2024-08-09 12:53:00|6889.7|6874.7|6888.2|6873.2|6889.7|6874.7|6888.2|6873.2|9
1723208010000|2024-08-09 12:53:30|6888.5|6873.5|6889.5|6874.5|6889.5|6874.5|6888.5|6873.5|1
1723208020000|2024-08-09 12:53:40|6889.7|6874.7|6890.7|6875.7|6892|6877|6889.7|6874.7|4
1723208030000|2024-08-09 12:53:50|6890.4|6875.4|6889.7|6874.7|6890.4|6875.4|6889.4|6874.4|2
1723208040000|2024-08-09 12:54:00|6889.4|6874.4|6891.2|6876.2|6891.2|6876.2|6889.2|6874.2|5
1723208050000|2024-08-09 12:54:10|6891.7|6876.7|6891.7|6876.7|6892|6877|6891.7|6876.7|0
1723208070000|2024-08-09 12:54:30|6891.1|6876.1|6889.2|6874.2|6891.1|6876.1|6889.2|6874.2|5
1723208080000|2024-08-09 12:54:40|6892|6877|6891.5|6876.5|6892.2|6877.2|6891.2|6876.2|8
1723208090000|2024-08-09 12:54:50|6892.2|6877.2|6891.9|6876.9|6892.2|6877.2|6891.9|6876.9|0
1723208100000|2024-08-09 12:55:00|6891.7|6876.7|6894.7|6879.7|6894.7|6879.7|6891.7|6876.7|5
1723208120000|2024-08-09 12:55:20|||||||||57
1723208210000|2024-08-09 12:56:50|6898.5|6883.5|6902.9|6887.9|6902.9|6887.9|6898.5|6883.5|17
1723208220000|2024-08-09 12:57:00|6902.7|6887.7|6899.5|6884.5|6903.1|6888.1|6899.5|6884.5|12
1723208230000|2024-08-09 12:57:10|6898|6883|6898|6883|6898|6883|6898|6883|5
1723208290000|2024-08-09 12:58:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|4
1723208300000|2024-08-09 12:58:20|6898|6883|6898.4|6883.4|6898.4|6883.4|6898|6883|2
1723208310000|2024-08-09 12:58:30|6898|6883|6898.4|6883.4|6898.4|6883.4|6898|6883|1
1723208320000|2024-08-09 12:58:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1723208340000|2024-08-09 12:59:00|6902.6|6887.6|6901.9|6886.9|6902.6|6887.6|6901.9|6886.9|9
1723208350000|2024-08-09 12:59:10|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1723208380000|2024-08-09 12:59:40|6900|6885|6900|6885|6900|6885|6900|6885|8
1723208390000|2024-08-09 12:59:50|6899.9|6884.9|6897.9|6882.9|6899.9|6884.9|6897.9|6882.9|9
1723208400000|2024-08-09 13:00:00|6897.2|6882.2|6897.4|6882.4|6897.7|6882.7|6896.4|6881.4|23
1723208410000|2024-08-09 13:00:10|6897.9|6882.9|6900.7|6885.7|6900.7|6885.7|6897.9|6882.9|2
1723208420000|2024-08-09 13:00:20|6900.2|6885.2|6901.6|6886.6|6901.6|6886.6|6900.2|6885.2|0
1723208430000|2024-08-09 13:00:30|6900.9|6885.9|6898.9|6883.9|6900.9|6885.9|6898.9|6883.9|4
1723208440000|2024-08-09 13:00:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|2
1723208450000|2024-08-09 13:00:50|6897.6|6882.6|6895.2|6880.2|6897.6|6882.6|6895.2|6880.2|3
1723208460000|2024-08-09 13:01:00|6895|6880|6892.7|6877.7|6895|6880|6891.7|6876.7|4
1723208470000|2024-08-09 13:01:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1723208480000|2024-08-09 13:01:20|6892.7|6877.7|6893.2|6878.2|6893.2|6878.2|6892.2|6877.2|2
1723208500000|2024-08-09 13:01:40|6895.4|6880.4|6895.5|6880.5|6896|6881|6895.4|6880.4|10
1723208510000|2024-08-09 13:01:50|6895|6880|6889.7|6874.7|6895|6880|6889.7|6874.7|5
1723208520000|2024-08-09 13:02:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1723208530000|2024-08-09 13:02:10|6889.9|6874.9|6888.2|6873.2|6890.2|6875.2|6888.2|6873.2|6
1723208550000|2024-08-09 13:02:30|6888.7|6873.7|6888.4|6873.4|6888.7|6873.7|6888.4|6873.4|0
1723208560000|2024-08-09 13:02:40|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1723208570000|2024-08-09 13:02:50|6887.4|6872.4|6887|6872|6887.4|6872.4|6885.2|6870.2|10
1723208580000|2024-08-09 13:03:00|6886.7|6871.7|6886.4|6871.4|6886.7|6871.7|6886.2|6871.2|8
1723208590000|2024-08-09 13:03:10|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|1
1723208610000|2024-08-09 13:03:30|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1723208620000|2024-08-09 13:03:40|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|1
1723208630000|2024-08-09 13:03:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|1
1723208640000|2024-08-09 13:04:00|6890|6875|6891|6876|6892.5|6877.5|6890|6875|10
1723208650000|2024-08-09 13:04:10|6891.2|6876.2|6895.9|6880.9|6896|6881|6891.2|6876.2|9
1723208660000|2024-08-09 13:04:20|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1723208680000|2024-08-09 13:04:40|||||||||1
1723208690000|2024-08-09 13:04:50|6896|6881|6897.5|6882.5|6897.5|6882.5|6896|6881|3
1723208700000|2024-08-09 13:05:00|6897.4|6882.4|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|0
1723208710000|2024-08-09 13:05:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1723208720000|2024-08-09 13:05:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|2
1723208730000|2024-08-09 13:05:30|6899.4|6884.4|6901.6|6886.6|6901.6|6886.6|6899.4|6884.4|5
1723208740000|2024-08-09 13:05:40|6902.6|6887.6|6899.8|6884.8|6902.9|6887.9|6899.8|6884.8|7
1723208790000|2024-08-09 13:06:30|6900.3|6885.3|6902.3|6887.3|6902.3|6887.3|6900.3|6885.3|3
1723208800000|2024-08-09 13:06:40|6902.4|6887.4|6902.8|6887.8|6902.8|6887.8|6902.4|6887.4|1
1723208810000|2024-08-09 13:06:50|6903.1|6888.1|6904.3|6889.3|6905|6890|6903.1|6888.1|10
1723208820000|2024-08-09 13:07:00|6904.1|6889.1|6903.6|6888.6|6904.5|6889.5|6903.6|6888.6|5
1723208840000|2024-08-09 13:07:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|1
1723208850000|2024-08-09 13:07:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1723208860000|2024-08-09 13:07:40|6901.4|6886.4|6900.4|6885.4|6901.4|6886.4|6900.4|6885.4|6
1723208870000|2024-08-09 13:07:50|6899.4|6884.4|6898.6|6883.6|6899.6|6884.6|6898.6|6883.6|4
1723208880000|2024-08-09 13:08:00|6899.9|6884.9|6897.1|6882.1|6899.9|6884.9|6896.7|6881.7|22
1723208890000|2024-08-09 13:08:10|6896.7|6881.7|6897.9|6882.9|6897.9|6882.9|6896.1|6881.1|5
1723208900000|2024-08-09 13:08:20|6897.7|6882.7|6899.7|6884.7|6900.4|6885.4|6897.7|6882.7|4
1723208910000|2024-08-09 13:08:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|4
1723208920000|2024-08-09 13:08:40|6899.2|6884.2|6898.1|6883.1|6899.6|6884.6|6898.1|6883.1|14
1723208930000|2024-08-09 13:08:50|6899.4|6884.4|6900.1|6885.1|6900.1|6885.1|6899.4|6884.4|1
1723208940000|2024-08-09 13:09:00|6898.6|6883.6|6899.2|6884.2|6899.2|6884.2|6898.6|6883.6|5
1723208950000|2024-08-09 13:09:10|6899.1|6884.1|6899.6|6884.6|6899.6|6884.6|6898.2|6883.2|2
1723208960000|2024-08-09 13:09:20|6899.2|6884.2|6898.2|6883.2|6899.2|6884.2|6898.2|6883.2|1
1723208970000|2024-08-09 13:09:30|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6896.2|6881.2|5
1723208980000|2024-08-09 13:09:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6893.9|6878.9|2
1723208990000|2024-08-09 13:09:50|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|6
1723209000000|2024-08-09 13:10:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1723209020000|2024-08-09 13:10:20|6895.7|6880.7|6898.4|6883.4|6898.7|6883.7|6895.7|6880.7|24
1723209030000|2024-08-09 13:10:30|6896.6|6881.6|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|1
1723209040000|2024-08-09 13:10:40|6897.2|6882.2|6897.4|6882.4|6897.4|6882.4|6897.2|6882.2|0
1723209060000|2024-08-09 13:11:00|6897.9|6882.9|6902.9|6887.9|6904.6|6889.6|6897.9|6882.9|43
1723209070000|2024-08-09 13:11:10|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|4
1723209080000|2024-08-09 13:11:20|6903.2|6888.2|6901.6|6886.6|6903.2|6888.2|6901.6|6886.6|2
1723209090000|2024-08-09 13:11:30|6900.9|6885.9|6900.6|6885.6|6900.9|6885.9|6900.6|6885.6|0
1723209110000|2024-08-09 13:11:50|6900.2|6885.2|6899.6|6884.6|6900.2|6885.2|6899.6|6884.6|3
1723209120000|2024-08-09 13:12:00|6902|6887|6902.9|6887.9|6903.4|6888.4|6902|6887|9
1723209150000|2024-08-09 13:12:30|6903.1|6888.1|6902.4|6887.4|6903.1|6888.1|6902.4|6887.4|1
1723209160000|2024-08-09 13:12:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1723209170000|2024-08-09 13:12:50|6902.9|6887.9|6903.1|6888.1|6903.1|6888.1|6902.9|6887.9|0
1723209180000|2024-08-09 13:13:00|6903.6|6888.6|6905.9|6890.9|6905.9|6890.9|6903.6|6888.6|8
1723209190000|2024-08-09 13:13:10|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6905.9|6890.9|2
1723209200000|2024-08-09 13:13:20|6907.6|6892.6|6905.9|6890.9|6907.8|6892.8|6905.9|6890.9|5
1723209220000|2024-08-09 13:13:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1723209240000|2024-08-09 13:14:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1723209270000|2024-08-09 13:14:30|6905.1|6890.1|6907.5|6892.5|6907.5|6892.5|6905.1|6890.1|4
1723209280000|2024-08-09 13:14:40|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|6
1723209290000|2024-08-09 13:14:50|6907.8|6892.8|6912.8|6897.8|6912.8|6897.8|6907.8|6892.8|10
1723209300000|2024-08-09 13:15:00|6913.5|6898.5|6915.8|6900.8|6916.2|6901.2|6913.5|6898.5|21
1723209310000|2024-08-09 13:15:10|6916.2|6901.2|6912.6|6897.6|6916.8|6901.8|6912.6|6897.6|6
1723209320000|2024-08-09 13:15:20|6912.3|6897.3|6910.3|6895.3|6913|6898|6910.3|6895.3|6
1723209330000|2024-08-09 13:15:30|6909.9|6894.9|6909.3|6894.3|6909.9|6894.9|6909.3|6894.3|1
1723209350000|2024-08-09 13:15:50|6909.4|6894.4|6915.3|6900.3|6915.3|6900.3|6908.9|6893.9|34
1723209360000|2024-08-09 13:16:00|6915.6|6900.6|6916.8|6901.8|6916.8|6901.8|6915.6|6900.6|0
1723209370000|2024-08-09 13:16:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|3
1723209380000|2024-08-09 13:16:20|6917.8|6902.8|6918.3|6903.3|6918.3|6903.3|6917.8|6902.8|2
1723209390000|2024-08-09 13:16:30|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1723209400000|2024-08-09 13:16:40|6918.3|6903.3|6918.3|6903.3|6918.8|6903.8|6918.3|6903.3|4
1723209410000|2024-08-09 13:16:50|6918.6|6903.6|6924.3|6909.3|6924.3|6909.3|6918.1|6903.1|11
1723209420000|2024-08-09 13:17:00|6924.2|6909.2|6924.2|6909.2|6925.2|6910.2|6923.7|6908.7|16
1723209430000|2024-08-09 13:17:10|6924.5|6909.5|6923.3|6908.3|6924.7|6909.7|6923.3|6908.3|7
1723209450000|2024-08-09 13:17:30|6923.2|6908.2|6920.2|6905.2|6923.2|6908.2|6920.2|6905.2|3
1723209470000|2024-08-09 13:17:50|6919.1|6904.1|6918.7|6903.7|6919.1|6904.1|6918.7|6903.7|2
1723209480000|2024-08-09 13:18:00|6919|6904|6924.7|6909.7|6924.7|6909.7|6919|6904|1
1723209490000|2024-08-09 13:18:10|6924|6909|6921.5|6906.5|6924|6909|6921.5|6906.5|29
1723209500000|2024-08-09 13:18:20|6921.1|6906.1|6922.7|6907.7|6923.2|6908.2|6919.8|6904.8|28
1723209520000|2024-08-09 13:18:40|6923.2|6908.2|6918.6|6903.6|6923.2|6908.2|6918.6|6903.6|10
1723209530000|2024-08-09 13:18:50|||||||||1
1723209540000|2024-08-09 13:19:00|6917.2|6902.2|6914.8|6899.8|6917.2|6902.2|6914.8|6899.8|6
1723209550000|2024-08-09 13:19:10|6915.1|6900.1|6915.6|6900.6|6916.1|6901.1|6915.1|6900.1|2
1723209560000|2024-08-09 13:19:20|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6915.6|6900.6|3
1723209590000|2024-08-09 13:19:50|6917|6902|6917.1|6902.1|6917.1|6902.1|6917|6902|0
1723209630000|2024-08-09 13:20:30|6916.6|6901.6|6914.6|6899.6|6916.6|6901.6|6914.5|6899.5|9
1723209650000|2024-08-09 13:20:50|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6
1723209660000|2024-08-09 13:21:00|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|1
1723209680000|2024-08-09 13:21:20|6917.6|6902.6|6919.1|6904.1|6919.1|6904.1|6917.6|6902.6|2
1723209690000|2024-08-09 13:21:30|6919|6904|6919|6904|6919|6904|6919|6904|4
1723209710000|2024-08-09 13:21:50|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|8
1723209720000|2024-08-09 13:22:00|6923.5|6908.5|6924.2|6909.2|6924.2|6909.2|6923.5|6908.5|16
1723209730000|2024-08-09 13:22:10|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|3
1723209740000|2024-08-09 13:22:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1723209750000|2024-08-09 13:22:30|6926.3|6911.3|6921.2|6906.2|6927.7|6912.7|6921.2|6906.2|40
1723209760000|2024-08-09 13:22:40|6919.2|6904.2|6919.2|6904.2|6920.5|6905.5|6918.1|6903.1|19
1723209770000|2024-08-09 13:22:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1723209780000|2024-08-09 13:23:00|6920|6905|6921.8|6906.8|6923|6908|6920|6905|7
1723209790000|2024-08-09 13:23:10|6919.5|6904.5|6917.8|6902.8|6919.5|6904.5|6917.8|6902.8|9
1723209800000|2024-08-09 13:23:20|6918.3|6903.3|6916.1|6901.1|6918.3|6903.3|6916.1|6901.1|4
1723209810000|2024-08-09 13:23:30|6916|6901|6916|6901|6916|6901|6916|6901|0
1723209820000|2024-08-09 13:23:40|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|2
1723209830000|2024-08-09 13:23:50|6915|6900|6914.8|6899.8|6915|6900|6914.8|6899.8|8
1723209840000|2024-08-09 13:24:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1723209850000|2024-08-09 13:24:10|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1723209870000|2024-08-09 13:24:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1723209900000|2024-08-09 13:25:00|6914.3|6899.3|6917.2|6902.2|6917.7|6902.7|6914.3|6899.3|8
1723209920000|2024-08-09 13:25:20|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|1
1723209930000|2024-08-09 13:25:30|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1723209950000|2024-08-09 13:25:50|6920.7|6905.7|6920.2|6905.2|6920.7|6905.7|6920.2|6905.2|17
1723209960000|2024-08-09 13:26:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.2|6905.2|0
1723209970000|2024-08-09 13:26:10|6920.8|6905.8|6921.8|6906.8|6922.3|6907.3|6920.8|6905.8|2
1723210000000|2024-08-09 13:26:40|||||||||1
1723210010000|2024-08-09 13:26:50|||||||||1
1723210020000|2024-08-09 13:27:00|6922.2|6907.2|6923.2|6908.2|6924.2|6909.2|6922.2|6907.2|6
1723210030000|2024-08-09 13:27:10|6922.8|6907.8|6923.2|6908.2|6923.2|6908.2|6922.7|6907.7|1
1723210050000|2024-08-09 13:27:30|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1723210060000|2024-08-09 13:27:40|||||||||1
1723210080000|2024-08-09 13:28:00|6922.8|6907.8|6924.2|6909.2|6924.2|6909.2|6922.8|6907.8|3
1723210090000|2024-08-09 13:28:10|6924.7|6909.7|6925.7|6910.7|6925.8|6910.8|6924.7|6909.7|12
1723210100000|2024-08-09 13:28:20|6925.2|6910.2|6925.5|6910.5|6925.5|6910.5|6925.2|6910.2|10
1723210110000|2024-08-09 13:28:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|1
1723210130000|2024-08-09 13:28:50|||||||||5
1723210140000|2024-08-09 13:29:00|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6925.3|6910.3|11
1723210150000|2024-08-09 13:29:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1723210160000|2024-08-09 13:29:20|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1723210170000|2024-08-09 13:29:30|6926.2|6911.2|6924.8|6909.8|6926.2|6911.2|6924.2|6909.2|6
1723210190000|2024-08-09 13:29:50|6924.2|6909.2|6923.8|6908.8|6924.7|6909.7|6923.8|6908.8|2
1723210200000|2024-08-09 13:30:00|6923.7|6908.7|6921|6906|6925|6910|6919.3|6904.3|26
1723210210000|2024-08-09 13:30:10|6921.3|6906.3|6923.2|6908.2|6923.2|6908.2|6920|6905|2
1723210220000|2024-08-09 13:30:20|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1723210230000|2024-08-09 13:30:30|6921.8|6906.8|6919.3|6904.3|6921.8|6906.8|6919|6904|3
1723210250000|2024-08-09 13:30:50|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1723210260000|2024-08-09 13:31:00|6920.2|6905.2|6919.8|6904.8|6920.2|6905.2|6919.8|6904.8|0
1723210270000|2024-08-09 13:31:10|6922|6907|6917.8|6902.8|6922|6907|6917.2|6902.2|18
1723210280000|2024-08-09 13:31:20|6918|6903|6918.3|6903.3|6918.3|6903.3|6917.7|6902.7|1
1723210290000|2024-08-09 13:31:30|6918|6903|6916.8|6901.8|6918|6903|6916.8|6901.8|1
1723210300000|2024-08-09 13:31:40|6916.5|6901.5|6913|6898|6916.5|6901.5|6913|6898|6
1723210310000|2024-08-09 13:31:50|6912.8|6897.8|6915|6900|6915|6900|6912.8|6897.8|3
1723210330000|2024-08-09 13:32:10|||||||||1
1723210350000|2024-08-09 13:32:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6
1723210360000|2024-08-09 13:32:40|6913.7|6898.7|6913|6898|6913.7|6898.7|6913|6898|3
1723210370000|2024-08-09 13:32:50|6912.6|6897.6|6905.8|6890.8|6912.6|6897.6|6905.8|6890.8|8
1723210380000|2024-08-09 13:33:00|6905.6|6890.6|6907.6|6892.6|6907.6|6892.6|6905.1|6890.1|2
1723210390000|2024-08-09 13:33:10|6907.4|6892.4|6908.3|6893.3|6909.4|6894.4|6907.4|6892.4|5
1723210400000|2024-08-09 13:33:20|6908.6|6893.6|6908.4|6893.4|6908.9|6893.9|6908.1|6893.1|25
1723210410000|2024-08-09 13:33:30|6908.6|6893.6|6907.1|6892.1|6908.6|6893.6|6907.1|6892.1|31
1723210420000|2024-08-09 13:33:40|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1723210430000|2024-08-09 13:33:50|6907.1|6892.1|6907.3|6892.3|6907.8|6892.8|6906.9|6891.9|5
1723210440000|2024-08-09 13:34:00|6907.6|6892.6|6906.8|6891.8|6907.8|6892.8|6906.8|6891.8|3
1723210450000|2024-08-09 13:34:10|6904.4|6889.4|6902.1|6887.1|6904.4|6889.4|6902.1|6887.1|18
1723210460000|2024-08-09 13:34:20|6900.9|6885.9|6900.1|6885.1|6902.1|6887.1|6899.4|6884.4|6
1723210470000|2024-08-09 13:34:30|6900.4|6885.4|6895.4|6880.4|6900.4|6885.4|6895.4|6880.4|11
1723210480000|2024-08-09 13:34:40|6895.1|6880.1|6894.9|6879.9|6895.6|6880.6|6894.9|6879.9|113
1723210490000|2024-08-09 13:34:50|6894.6|6879.6|6893.9|6878.9|6894.6|6879.6|6893.9|6878.9|2
1723210500000|2024-08-09 13:35:00|6894.2|6879.2|6901.6|6886.6|6902.3|6887.3|6894.2|6879.2|14
1723210510000|2024-08-09 13:35:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.6|6886.6|4
1723210520000|2024-08-09 13:35:20|6902.3|6887.3|6905.2|6890.2|6905.6|6890.6|6902.3|6887.3|50
1723210530000|2024-08-09 13:35:30|6905.1|6890.1|6904.4|6889.4|6905.1|6890.1|6904.4|6889.4|1
1723210540000|2024-08-09 13:35:40|||||||||1
1723210550000|2024-08-09 13:35:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1723210560000|2024-08-09 13:36:00|6904.1|6889.1|6908.1|6893.1|6908.1|6893.1|6904.1|6889.1|12
1723210570000|2024-08-09 13:36:10|6908.6|6893.6|6904.8|6889.8|6908.6|6893.6|6904.8|6889.8|6
1723210580000|2024-08-09 13:36:20|6904.6|6889.6|6902.8|6887.8|6904.6|6889.6|6902.3|6887.3|3
1723210590000|2024-08-09 13:36:30|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6901.9|6886.9|1
1723210600000|2024-08-09 13:36:40|6901.8|6886.8|6894.6|6879.6|6901.8|6886.8|6894.6|6879.6|15
1723210610000|2024-08-09 13:36:50|6894.9|6879.9|6891.6|6876.6|6894.9|6879.9|6891.6|6876.6|5
1723210620000|2024-08-09 13:37:00|6891.7|6876.7|6891.6|6876.6|6892.2|6877.2|6891.6|6876.6|1
1723210630000|2024-08-09 13:37:10|6889|6874|6890|6875|6890|6875|6888.9|6873.9|46
1723210640000|2024-08-09 13:37:20|6889.9|6874.9|6886.2|6871.2|6889.9|6874.9|6882.9|6867.9|64
1723210650000|2024-08-09 13:37:30|6884.2|6869.2|6885|6870|6885|6870|6883.2|6868.2|6
1723210660000|2024-08-09 13:37:40|6885.5|6870.5|6885.2|6870.2|6885.7|6870.7|6884.2|6869.2|3
1723210670000|2024-08-09 13:37:50|6885|6870|6883.2|6868.2|6885.5|6870.5|6883|6868|6
1723210680000|2024-08-09 13:38:00|6883|6868|6874.9|6859.9|6885.9|6870.9|6873.4|6858.4|15
1723210690000|2024-08-09 13:38:10|6874.4|6859.4|6878|6863|6878|6863|6874.2|6859.2|5
1723210700000|2024-08-09 13:38:20|6877.7|6862.7|6876.9|6861.9|6877.7|6862.7|6876.7|6861.7|3
1723210710000|2024-08-09 13:38:30|6876.7|6861.7|6877|6862|6877|6862|6874.4|6859.4|5
1723210720000|2024-08-09 13:38:40|6876.6|6861.6|6876.5|6861.5|6876.6|6861.6|6875.2|6860.2|7
1723210730000|2024-08-09 13:38:50|6876.7|6861.7|6877.2|6862.2|6877.2|6862.2|6876.7|6861.7|1
1723210740000|2024-08-09 13:39:00|6878|6863|6878|6863|6878|6863|6877.7|6862.7|2
1723210750000|2024-08-09 13:39:10|6877.7|6862.7|6878|6863|6878|6863|6877.7|6862.7|0
1723210760000|2024-08-09 13:39:20|6877.7|6862.7|6877.7|6862.7|6878|6863|6877.7|6862.7|0
1723210770000|2024-08-09 13:39:30|6876.7|6861.7|6876|6861|6877|6862|6876|6861|4
1723210780000|2024-08-09 13:39:40|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|7
1723210790000|2024-08-09 13:39:50|6877.5|6862.5|6876.7|6861.7|6877.5|6862.5|6876.7|6861.7|1
1723210800000|2024-08-09 13:40:00|6874.5|6859.5|6872.4|6857.4|6874.5|6859.5|6872.4|6857.4|7
1723210810000|2024-08-09 13:40:10|6872.2|6857.2|6871.9|6856.9|6872.2|6857.2|6871.9|6856.9|1
1723210820000|2024-08-09 13:40:20|||||||||1
1723210830000|2024-08-09 13:40:30|||||||||1
1723210850000|2024-08-09 13:40:50|6876.2|6861.2|6876.4|6861.4|6876.6|6861.6|6876.2|6861.2|21
1723210860000|2024-08-09 13:41:00|6876|6861|6873|6858|6876|6861|6873|6858|5
1723210870000|2024-08-09 13:41:10|6872.9|6857.9|6868.7|6853.7|6872.9|6857.9|6868.7|6853.7|24
1723210880000|2024-08-09 13:41:20|6867.7|6852.7|6868.2|6853.2|6868.2|6853.2|6867.7|6852.7|1
1723210890000|2024-08-09 13:41:30|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|2
1723210900000|2024-08-09 13:41:40|6867.9|6852.9|6868|6853|6868|6853|6867.9|6852.9|0
1723210910000|2024-08-09 13:41:50|6867.2|6852.2|6866.7|6851.7|6867.3|6852.3|6866.7|6851.7|5
1723210920000|2024-08-09 13:42:00|6866.4|6851.4|6867.3|6852.3|6867.3|6852.3|6864.6|6849.6|12
1723210930000|2024-08-09 13:42:10|6867.2|6852.2|6872.2|6857.2|6872.2|6857.2|6867.2|6852.2|7
1723210940000|2024-08-09 13:42:20|6873.8|6858.8|6871.8|6856.8|6873.8|6858.8|6871.8|6856.8|2
1723210950000|2024-08-09 13:42:30|6872.3|6857.3|6874.3|6859.3|6874.3|6859.3|6872.3|6857.3|4
1723210960000|2024-08-09 13:42:40|6875.3|6860.3|6872.8|6857.8|6875.3|6860.3|6872.8|6857.8|6
1723210980000|2024-08-09 13:43:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|3
1723210990000|2024-08-09 13:43:10|6873.8|6858.8|6875.2|6860.2|6875.2|6860.2|6873.8|6858.8|2
1723211000000|2024-08-09 13:43:20|6874.5|6859.5|6873.3|6858.3|6874.5|6859.5|6872.5|6857.5|3
1723211020000|2024-08-09 13:43:40|6873.7|6858.7|6873|6858|6874.2|6859.2|6873|6858|3
1723211030000|2024-08-09 13:43:50|6872.9|6857.9|6873.4|6858.4|6873.4|6858.4|6872.9|6857.9|11
1723211040000|2024-08-09 13:44:00|6875.5|6860.5|6876.9|6861.9|6877.4|6862.4|6875.5|6860.5|8
1723211060000|2024-08-09 13:44:20|6877|6862|6877|6862|6877|6862|6877|6862|4
1723211070000|2024-08-09 13:44:30|6877.2|6862.2|6878.2|6863.2|6878.2|6863.2|6877.2|6862.2|2
1723211080000|2024-08-09 13:44:40|6877|6862|6877.5|6862.5|6877.5|6862.5|6877|6862|2
1723211090000|2024-08-09 13:44:50|6876.7|6861.7|6873.7|6858.7|6876.7|6861.7|6873.7|6858.7|6
1723211100000|2024-08-09 13:45:00|6873.5|6858.5|6877|6862|6877.4|6862.4|6873.2|6858.2|5
1723211110000|2024-08-09 13:45:10|6876.7|6861.7|6876.8|6861.8|6877.2|6862.2|6876|6861|0
1723211120000|2024-08-09 13:45:20|6877.2|6862.2|6878.3|6863.3|6878.3|6863.3|6877.2|6862.2|0
1723211150000|2024-08-09 13:45:50|6879.7|6864.7|6878.2|6863.2|6880.9|6865.9|6878.2|6863.2|10
1723211160000|2024-08-09 13:46:00|6878.5|6863.5|6879|6864|6879.4|6864.4|6878.2|6863.2|2
1723211170000|2024-08-09 13:46:10|6878.7|6863.7|6876.7|6861.7|6878.7|6863.7|6876.7|6861.7|2
1723211180000|2024-08-09 13:46:20|6876.3|6861.3|6877.3|6862.3|6877.3|6862.3|6876.3|6861.3|5
1723211200000|2024-08-09 13:46:40|6876.2|6861.2|6876.5|6861.5|6876.5|6861.5|6876.2|6861.2|3
1723211210000|2024-08-09 13:46:50|6876.8|6861.8|6877.8|6862.8|6878.3|6863.3|6876.8|6861.8|3
1723211220000|2024-08-09 13:47:00|6880.5|6865.5|6881.4|6866.4|6881.4|6866.4|6880.5|6865.5|30
1723211230000|2024-08-09 13:47:10|6881|6866|6881.7|6866.7|6881.7|6866.7|6881|6866|2
1723211240000|2024-08-09 13:47:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|2
1723211250000|2024-08-09 13:47:30|6882|6867|6882.4|6867.4|6882.4|6867.4|6882|6867|1
1723211260000|2024-08-09 13:47:40|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|2
1723211270000|2024-08-09 13:47:50|6881.4|6866.4|6879.9|6864.9|6881.7|6866.7|6879.9|6864.9|18
1723211280000|2024-08-09 13:48:00|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6877.7|6862.7|5
1723211310000|2024-08-09 13:48:30|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|3
1723211320000|2024-08-09 13:48:40|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|21
1723211330000|2024-08-09 13:48:50|6883.4|6868.4|6884.2|6869.2|6886.5|6871.5|6883.4|6868.4|7
1723211340000|2024-08-09 13:49:00|6884.4|6869.4|6884.7|6869.7|6884.7|6869.7|6884.4|6869.4|1
1723211350000|2024-08-09 13:49:10|||||||||1
1723211360000|2024-08-09 13:49:20|||||||||2
1723211370000|2024-08-09 13:49:30|6882.9|6867.9|6882.7|6867.7|6882.9|6867.9|6882.7|6867.7|12
1723211380000|2024-08-09 13:49:40|6882.4|6867.4|6882.7|6867.7|6882.7|6867.7|6882.4|6867.4|0
1723211390000|2024-08-09 13:49:50|6883.5|6868.5|6885.7|6870.7|6885.7|6870.7|6883.5|6868.5|16
1723211400000|2024-08-09 13:50:00|6885.4|6870.4|6884.9|6869.9|6885.4|6870.4|6884.5|6869.5|6
1723211410000|2024-08-09 13:50:10|6885.5|6870.5|6887.4|6872.4|6887.4|6872.4|6885.5|6870.5|6
1723211420000|2024-08-09 13:50:20|||||||||1
1723211430000|2024-08-09 13:50:30|6887.7|6872.7|6888.8|6873.8|6888.8|6873.8|6887.7|6872.7|7
1723211440000|2024-08-09 13:50:40|6889.7|6874.7|6889.5|6874.5|6891.4|6876.4|6889.5|6874.5|10
1723211450000|2024-08-09 13:50:50|6888.2|6873.2|6888.6|6873.6|6888.6|6873.6|6888.2|6873.2|2
1723211460000|2024-08-09 13:51:00|6888.9|6873.9|6889.9|6874.9|6890.9|6875.9|6888.9|6873.9|4
1723211480000|2024-08-09 13:51:20|6885.4|6870.4|6884|6869|6885.4|6870.4|6884|6869|2
1723211490000|2024-08-09 13:51:30|6884.2|6869.2|6881.4|6866.4|6884.2|6869.2|6881.4|6866.4|16
1723211500000|2024-08-09 13:51:40|||||||||1
1723211510000|2024-08-09 13:51:50|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1723211530000|2024-08-09 13:52:10|6881.7|6866.7|6884|6869|6884|6869|6881.7|6866.7|6
1723211540000|2024-08-09 13:52:20|6884.7|6869.7|6885|6870|6885|6870|6884.7|6869.7|1
1723211560000|2024-08-09 13:52:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|1
1723211580000|2024-08-09 13:53:00|6885.7|6870.7|6887.1|6872.1|6887.4|6872.4|6885.7|6870.7|6
1723211590000|2024-08-09 13:53:10|6886.2|6871.2|6887.1|6872.1|6887.1|6872.1|6886.2|6871.2|2
1723211610000|2024-08-09 13:53:30|6887.6|6872.6|6887.2|6872.2|6887.6|6872.6|6887.2|6872.2|9
1723211620000|2024-08-09 13:53:40|6886.9|6871.9|6887.2|6872.2|6887.2|6872.2|6886.9|6871.9|1
1723211630000|2024-08-09 13:53:50|6889.2|6874.2|6890.4|6875.4|6891.4|6876.4|6889.2|6874.2|11
1723211640000|2024-08-09 13:54:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1723211650000|2024-08-09 13:54:10|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1723211660000|2024-08-09 13:54:20|6890.4|6875.4|6891.4|6876.4|6891.4|6876.4|6890.4|6875.4|1
1723211670000|2024-08-09 13:54:30|||||||||1
1723211680000|2024-08-09 13:54:40|6892.1|6877.1|6893.2|6878.2|6893.2|6878.2|6892.1|6877.1|2
1723211690000|2024-08-09 13:54:50|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|3
1723211700000|2024-08-09 13:55:00|6893.8|6878.8|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|6
1723211710000|2024-08-09 13:55:10|6893.1|6878.1|6893.2|6878.2|6893.2|6878.2|6893.1|6878.1|1
1723211720000|2024-08-09 13:55:20|6891.9|6876.9|6889.9|6874.9|6891.9|6876.9|6889.7|6874.7|7
1723211730000|2024-08-09 13:55:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1723211740000|2024-08-09 13:55:40|6889.2|6874.2|6890.7|6875.7|6890.7|6875.7|6887.9|6872.9|15
1723211750000|2024-08-09 13:55:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1723211760000|2024-08-09 13:56:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|2
1723211780000|2024-08-09 13:56:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1723211790000|2024-08-09 13:56:30|6888.9|6873.9|6888.1|6873.1|6888.9|6873.9|6888.1|6873.1|1
1723211800000|2024-08-09 13:56:40|6886.6|6871.6|6883.9|6868.9|6886.6|6871.6|6883.9|6868.9|2
1723211810000|2024-08-09 13:56:50|6885.4|6870.4|6887.1|6872.1|6887.1|6872.1|6885.1|6870.1|18
1723211820000|2024-08-09 13:57:00|||||||||1
1723211830000|2024-08-09 13:57:10|6887.4|6872.4|6885.6|6870.6|6887.4|6872.4|6885.6|6870.6|1
1723211850000|2024-08-09 13:57:30|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1723211860000|2024-08-09 13:57:40|||||||||1
1723211870000|2024-08-09 13:57:50|||||||||1
1723211880000|2024-08-09 13:58:00|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1723211890000|2024-08-09 13:58:10|6886.4|6871.4|6889.2|6874.2|6889.2|6874.2|6886.4|6871.4|4
1723211900000|2024-08-09 13:58:20|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|4
1723211910000|2024-08-09 13:58:30|6889.2|6874.2|6887.7|6872.7|6891.4|6876.4|6887.7|6872.7|16
1723211920000|2024-08-09 13:58:40|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1723211930000|2024-08-09 13:58:50|6886.9|6871.9|6886.7|6871.7|6886.9|6871.9|6886.7|6871.7|2
1723211940000|2024-08-09 13:59:00|6886.6|6871.6|6887.8|6872.8|6887.8|6872.8|6886.6|6871.6|10
1723211950000|2024-08-09 13:59:10|6887.6|6872.6|6888.4|6873.4|6888.4|6873.4|6887.6|6872.6|4
1723211960000|2024-08-09 13:59:20|6888.6|6873.6|6887.1|6872.1|6888.6|6873.6|6887.1|6872.1|2
1723211970000|2024-08-09 13:59:30|6886.9|6871.9|6887.7|6872.7|6887.7|6872.7|6886.9|6871.9|2
1723211980000|2024-08-09 13:59:40|6888.2|6873.2|6888.9|6873.9|6888.9|6873.9|6888.2|6873.2|2
1723211990000|2024-08-09 13:59:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1723212000000|2024-08-09 14:00:00|6888.9|6873.9|6890.6|6875.6|6890.6|6875.6|6888.9|6873.9|3
1723212010000|2024-08-09 14:00:10|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|1
1723212020000|2024-08-09 14:00:20|6891.8|6876.8|6887.6|6872.6|6891.8|6876.8|6887.6|6872.6|4
1723212030000|2024-08-09 14:00:30|6887.9|6872.9|6887.1|6872.1|6887.9|6872.9|6887.1|6872.1|0
1723212040000|2024-08-09 14:00:40|6885.4|6870.4|6880.4|6865.4|6885.4|6870.4|6880.4|6865.4|17
1723212050000|2024-08-09 14:00:50|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6878.9|6863.9|6
1723212060000|2024-08-09 14:01:00|6881|6866|6881.6|6866.6|6881.6|6866.6|6881|6866|4
1723212080000|2024-08-09 14:01:20|6881.2|6866.2|6881.1|6866.1|6881.2|6866.2|6881.1|6866.1|6
1723212100000|2024-08-09 14:01:40|6880.4|6865.4|6881.6|6866.6|6881.6|6866.6|6880.1|6865.1|3
1723212110000|2024-08-09 14:01:50|6881.1|6866.1|6878.6|6863.6|6881.1|6866.1|6878.6|6863.6|0
1723212120000|2024-08-09 14:02:00|6877.6|6862.6|6876.6|6861.6|6877.6|6862.6|6876.6|6861.6|9
1723212130000|2024-08-09 14:02:10|||||||||2
1723212140000|2024-08-09 14:02:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6
1723212150000|2024-08-09 14:02:30|6877.6|6862.6|6878.1|6863.1|6878.1|6863.1|6877.1|6862.1|3
1723212160000|2024-08-09 14:02:40|6879.1|6864.1|6876.1|6861.1|6879.1|6864.1|6876.1|6861.1|8
1723212180000|2024-08-09 14:03:00|6876.8|6861.8|6880.9|6865.9|6880.9|6865.9|6876.8|6861.8|6
1723212190000|2024-08-09 14:03:10|6880.6|6865.6|6880.1|6865.1|6880.6|6865.6|6880.1|6865.1|2
1723212200000|2024-08-09 14:03:20|6881.1|6866.1|6882.2|6867.2|6882.4|6867.4|6881.1|6866.1|2
1723212210000|2024-08-09 14:03:30|6882.1|6867.1|6881.6|6866.6|6882.1|6867.1|6881.6|6866.6|0
1723212220000|2024-08-09 14:03:40|6881.4|6866.4|6882.1|6867.1|6882.1|6867.1|6881.4|6866.4|1
1723212230000|2024-08-09 14:03:50|6881.7|6866.7|6881.6|6866.6|6881.7|6866.7|6881.2|6866.2|1
1723212240000|2024-08-09 14:04:00|6883.9|6868.9|6882.3|6867.3|6883.9|6868.9|6882.3|6867.3|33
1723212250000|2024-08-09 14:04:10|||||||||1
1723212260000|2024-08-09 14:04:20|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|3
1723212280000|2024-08-09 14:04:40|6882.8|6867.8|6883.8|6868.8|6883.8|6868.8|6882.8|6867.8|2
1723212290000|2024-08-09 14:04:50|6884.4|6869.4|6886.6|6871.6|6886.6|6871.6|6884.4|6869.4|1
1723212300000|2024-08-09 14:05:00|6885.8|6870.8|6887|6872|6887|6872|6885.8|6870.8|1
1723212310000|2024-08-09 14:05:10|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1723212320000|2024-08-09 14:05:20|6886.4|6871.4|6884.3|6869.3|6886.4|6871.4|6884.3|6869.3|7
1723212330000|2024-08-09 14:05:30|6883.3|6868.3|6884.1|6869.1|6884.1|6869.1|6883.3|6868.3|5
1723212340000|2024-08-09 14:05:40|||||||||1
1723212360000|2024-08-09 14:06:00|6884.8|6869.8|6881.8|6866.8|6884.8|6869.8|6881.8|6866.8|5
1723212370000|2024-08-09 14:06:10|6882.3|6867.3|6881.4|6866.4|6882.3|6867.3|6881.3|6866.3|6
1723212380000|2024-08-09 14:06:20|6879.8|6864.8|6879.4|6864.4|6879.8|6864.8|6879.4|6864.4|2
1723212390000|2024-08-09 14:06:30|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.1|6864.1|1
1723212400000|2024-08-09 14:06:40|6879.8|6864.8|6879.4|6864.4|6879.8|6864.8|6879.4|6864.4|0
1723212410000|2024-08-09 14:06:50|6879.6|6864.6|6879.3|6864.3|6879.6|6864.6|6879.3|6864.3|2
1723212420000|2024-08-09 14:07:00|6879.8|6864.8|6877.6|6862.6|6880.3|6865.3|6877.6|6862.6|14
1723212430000|2024-08-09 14:07:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6
1723212440000|2024-08-09 14:07:20|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.8|6861.8|0
1723212450000|2024-08-09 14:07:30|||||||||1
1723212470000|2024-08-09 14:07:50|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1723212480000|2024-08-09 14:08:00|6877.6|6862.6|6877.3|6862.3|6877.6|6862.6|6877.3|6862.3|2
1723212490000|2024-08-09 14:08:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1723212500000|2024-08-09 14:08:20|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1723212510000|2024-08-09 14:08:30|6877.9|6862.9|6876.8|6861.8|6877.9|6862.9|6876.8|6861.8|10
1723212530000|2024-08-09 14:08:50|6876.3|6861.3|6876.6|6861.6|6876.6|6861.6|6876.3|6861.3|13
1723212540000|2024-08-09 14:09:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|4
1723212550000|2024-08-09 14:09:10|6874.3|6859.3|6873.4|6858.4|6874.6|6859.6|6873.4|6858.4|4
1723212560000|2024-08-09 14:09:20|6873.3|6858.3|6871.6|6856.6|6873.3|6858.3|6871.6|6856.6|7
1723212570000|2024-08-09 14:09:30|6871.3|6856.3|6871.9|6856.9|6873.8|6858.8|6871.3|6856.3|97
1723212580000|2024-08-09 14:09:40|6871.6|6856.6|6872.4|6857.4|6872.4|6857.4|6871.6|6856.6|6
1723212590000|2024-08-09 14:09:50|6868.4|6853.4|6867.7|6852.7|6868.4|6853.4|6867.4|6852.4|67
1723212600000|2024-08-09 14:10:00|6868.4|6853.4|6870.9|6855.9|6871.4|6856.4|6868.4|6853.4|13
1723212610000|2024-08-09 14:10:10|6870.4|6855.4|6871.7|6856.7|6871.9|6856.9|6870.1|6855.1|5
1723212620000|2024-08-09 14:10:20|6872.1|6857.1|6871.1|6856.1|6873.1|6858.1|6871.1|6856.1|12
1723212630000|2024-08-09 14:10:30|6871.9|6856.9|6870.4|6855.4|6871.9|6856.9|6870.4|6855.4|5
1723212640000|2024-08-09 14:10:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870|6855|5
1723212650000|2024-08-09 14:10:50|6869.2|6854.2|6868.3|6853.3|6869.2|6854.2|6868.3|6853.3|20
1723212680000|2024-08-09 14:11:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|4
1723212690000|2024-08-09 14:11:30|6869.4|6854.4|6870.7|6855.7|6870.7|6855.7|6869.3|6854.3|11
1723212700000|2024-08-09 14:11:40|6870.8|6855.8|6871.2|6856.2|6871.2|6856.2|6870.8|6855.8|5
1723212710000|2024-08-09 14:11:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|3
1723212720000|2024-08-09 14:12:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1723212730000|2024-08-09 14:12:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1723212740000|2024-08-09 14:12:20|6873.9|6858.9|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|0
1723212750000|2024-08-09 14:12:30|6874|6859|6873.2|6858.2|6874|6859|6873.2|6858.2|3
1723212770000|2024-08-09 14:12:50|6873.5|6858.5|6873.2|6858.2|6874.2|6859.2|6873.2|6858.2|6
1723212780000|2024-08-09 14:13:00|6872.9|6857.9|6872.5|6857.5|6872.9|6857.9|6872.5|6857.5|0
1723212790000|2024-08-09 14:13:10|6872.2|6857.2|6871.7|6856.7|6872.2|6857.2|6871.7|6856.7|0
1723212800000|2024-08-09 14:13:20|6871|6856|6871.7|6856.7|6871.7|6856.7|6871|6856|1
1723212810000|2024-08-09 14:13:30|6871.5|6856.5|6870|6855|6871.5|6856.5|6870|6855|3
1723212820000|2024-08-09 14:13:40|6868.2|6853.2|6867.7|6852.7|6868.2|6853.2|6867.7|6852.7|4
1723212830000|2024-08-09 14:13:50|6868.2|6853.2|6869.2|6854.2|6869.2|6854.2|6868.2|6853.2|10
1723212840000|2024-08-09 14:14:00|6870.6|6855.6|6872.7|6857.7|6872.7|6857.7|6870.6|6855.6|7
1723212850000|2024-08-09 14:14:10|6872.3|6857.3|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|0
1723212860000|2024-08-09 14:14:20|6872.3|6857.3|6871.7|6856.7|6872.3|6857.3|6871.7|6856.7|1
1723212870000|2024-08-09 14:14:30|6871.3|6856.3|6871.3|6856.3|6871.7|6856.7|6871.3|6856.3|1
1723212890000|2024-08-09 14:14:50|6868.8|6853.8|6871.8|6856.8|6871.8|6856.8|6868.8|6853.8|20
1723212900000|2024-08-09 14:15:00|6871.4|6856.4|6872.3|6857.3|6872.3|6857.3|6870.3|6855.3|8
1723212910000|2024-08-09 14:15:10|6872.7|6857.7|6875.9|6860.9|6875.9|6860.9|6872.7|6857.7|3
1723212920000|2024-08-09 14:15:20|6876|6861|6876|6861|6877|6862|6876|6861|6
1723212930000|2024-08-09 14:15:30|6876.4|6861.4|6875.7|6860.7|6876.4|6861.4|6875.7|6860.7|2
1723212940000|2024-08-09 14:15:40|6876.4|6861.4|6875.5|6860.5|6876.4|6861.4|6875.5|6860.5|1
1723212950000|2024-08-09 14:15:50|6875|6860|6877|6862|6877|6862|6875|6860|2
1723212970000|2024-08-09 14:16:10|6876.9|6861.9|6876.4|6861.4|6876.9|6861.9|6876.4|6861.4|1
1723212980000|2024-08-09 14:16:20|6875.7|6860.7|6875.9|6860.9|6875.9|6860.9|6875.7|6860.7|0
1723212990000|2024-08-09 14:16:30|6876|6861|6877.9|6862.9|6877.9|6862.9|6876|6861|6
1723213000000|2024-08-09 14:16:40|6877.5|6862.5|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|0
1723213030000|2024-08-09 14:17:10|6878.4|6863.4|6879.4|6864.4|6880.1|6865.1|6878.4|6863.4|13
1723213040000|2024-08-09 14:17:20|6878.7|6863.7|6877.9|6862.9|6878.7|6863.7|6877.9|6862.9|1
1723213050000|2024-08-09 14:17:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1723213060000|2024-08-09 14:17:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1723213070000|2024-08-09 14:17:50|6878.6|6863.6|6879.1|6864.1|6879.1|6864.1|6878.6|6863.6|0
1723213090000|2024-08-09 14:18:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|2
1723213100000|2024-08-09 14:18:20|6878.9|6863.9|6878.8|6863.8|6878.9|6863.9|6878.8|6863.8|13
1723213110000|2024-08-09 14:18:30|6879.1|6864.1|6878.6|6863.6|6879.1|6864.1|6878.6|6863.6|2
1723213120000|2024-08-09 14:18:40|6880.4|6865.4|6880.3|6865.3|6880.8|6865.8|6880.1|6865.1|5
1723213140000|2024-08-09 14:19:00|6880.1|6865.1|6880.4|6865.4|6880.4|6865.4|6880.1|6865.1|0
1723213150000|2024-08-09 14:19:10|6880.9|6865.9|6881.4|6866.4|6881.4|6866.4|6880.9|6865.9|1
1723213160000|2024-08-09 14:19:20|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1723213180000|2024-08-09 14:19:40|||||||||1
1723213200000|2024-08-09 14:20:00|6880.8|6865.8|6880.9|6865.9|6880.9|6865.9|6880.8|6865.8|1
1723213210000|2024-08-09 14:20:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1723213220000|2024-08-09 14:20:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|2
1723213230000|2024-08-09 14:20:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|4
1723213240000|2024-08-09 14:20:40|6882.8|6867.8|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|1
1723213250000|2024-08-09 14:20:50|6883.8|6868.8|6885.1|6870.1|6885.1|6870.1|6883.8|6868.8|4
1723213260000|2024-08-09 14:21:00|6887.1|6872.1|6888.4|6873.4|6888.4|6873.4|6887.1|6872.1|10
1723213270000|2024-08-09 14:21:10|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|0
1723213280000|2024-08-09 14:21:20|6889.1|6874.1|6889.9|6874.9|6889.9|6874.9|6889.1|6874.1|2
1723213300000|2024-08-09 14:21:40|6887.9|6872.9|6884.1|6869.1|6887.9|6872.9|6884.1|6869.1|21
1723213310000|2024-08-09 14:21:50|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|2
1723213320000|2024-08-09 14:22:00|6883.6|6868.6|6883.9|6868.9|6883.9|6868.9|6883.6|6868.6|2
1723213330000|2024-08-09 14:22:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1723213340000|2024-08-09 14:22:20|||||||||1
1723213350000|2024-08-09 14:22:30|||||||||1
1723213360000|2024-08-09 14:22:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6
1723213370000|2024-08-09 14:22:50|6882.6|6867.6|6883.9|6868.9|6883.9|6868.9|6882.6|6867.6|3
1723213390000|2024-08-09 14:23:10|||||||||1
1723213410000|2024-08-09 14:23:30|6884.4|6869.4|6880.4|6865.4|6884.4|6869.4|6880.4|6865.4|9
1723213420000|2024-08-09 14:23:40|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1723213430000|2024-08-09 14:23:50|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|2
1723213440000|2024-08-09 14:24:00|6879.4|6864.4|6879.1|6864.1|6879.4|6864.4|6879.1|6864.1|2
1723213450000|2024-08-09 14:24:10|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|5
1723213460000|2024-08-09 14:24:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1723213470000|2024-08-09 14:24:30|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6
1723213480000|2024-08-09 14:24:40|6879.8|6864.8|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|1
1723213500000|2024-08-09 14:25:00|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1723213510000|2024-08-09 14:25:10|6877.6|6862.6|6875.4|6860.4|6877.6|6862.6|6875.4|6860.4|8
1723213520000|2024-08-09 14:25:20|6875.3|6860.3|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1723213530000|2024-08-09 14:25:30|6874.9|6859.9|6874.3|6859.3|6874.9|6859.9|6874.3|6859.3|4
1723213540000|2024-08-09 14:25:40|6874.1|6859.1|6873.9|6858.9|6874.1|6859.1|6873.9|6858.9|2
1723213550000|2024-08-09 14:25:50|6874.1|6859.1|6872.9|6857.9|6874.1|6859.1|6872.9|6857.9|17
1723213560000|2024-08-09 14:26:00|6870.1|6855.1|6871.4|6856.4|6871.4|6856.4|6870.1|6855.1|6
1723213570000|2024-08-09 14:26:10|6872.3|6857.3|6871.8|6856.8|6872.3|6857.3|6871.8|6856.8|1
1723213580000|2024-08-09 14:26:20|6872.1|6857.1|6872.8|6857.8|6872.8|6857.8|6872.1|6857.1|1
1723213590000|2024-08-09 14:26:30|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1723213600000|2024-08-09 14:26:40|6871.3|6856.3|6870.1|6855.1|6871.3|6856.3|6870.1|6855.1|8
1723213610000|2024-08-09 14:26:50|6869.4|6854.4|6869.7|6854.7|6869.7|6854.7|6869.4|6854.4|3
1723213620000|2024-08-09 14:27:00|6870.2|6855.2|6869.9|6854.9|6870.2|6855.2|6869.9|6854.9|2
1723213630000|2024-08-09 14:27:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1723213640000|2024-08-09 14:27:20|6868.7|6853.7|6867.7|6852.7|6868.7|6853.7|6867.7|6852.7|2
1723213650000|2024-08-09 14:27:30|6867.4|6852.4|6867.7|6852.7|6867.7|6852.7|6867.4|6852.4|2
1723213660000|2024-08-09 14:27:40|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|5
1723213670000|2024-08-09 14:27:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1723213700000|2024-08-09 14:28:20|6867.2|6852.2|6867.9|6852.9|6867.9|6852.9|6867.2|6852.2|3
1723213710000|2024-08-09 14:28:30|6868.1|6853.1|6863.9|6848.9|6868.1|6853.1|6863.9|6848.9|14
1723213720000|2024-08-09 14:28:40|6863.5|6848.5|6869.2|6854.2|6869.2|6854.2|6863.5|6848.5|26
1723213730000|2024-08-09 14:28:50|6869.9|6854.9|6870.4|6855.4|6870.4|6855.4|6869.9|6854.9|4
1723213740000|2024-08-09 14:29:00|6870.9|6855.9|6870.2|6855.2|6870.9|6855.9|6870.2|6855.2|2
1723213750000|2024-08-09 14:29:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1723213760000|2024-08-09 14:29:20|6870.9|6855.9|6872.2|6857.2|6873|6858|6870.9|6855.9|3
1723213770000|2024-08-09 14:29:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1723213790000|2024-08-09 14:29:50|||||||||1
1723213800000|2024-08-09 14:30:00|6871.9|6856.9|6870.7|6855.7|6872.7|6857.7|6870.2|6855.2|13
1723213810000|2024-08-09 14:30:10|6871.1|6856.1|6870.7|6855.7|6871.2|6856.2|6870.7|6855.7|2
1723213840000|2024-08-09 14:30:40|6871.7|6856.7|6874.6|6859.6|6874.6|6859.6|6871.7|6856.7|10
1723213850000|2024-08-09 14:30:50|6875.4|6860.4|6876.7|6861.7|6876.7|6861.7|6875.4|6860.4|2
1723213870000|2024-08-09 14:31:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|4
1723213880000|2024-08-09 14:31:20|6876.1|6861.1|6873.6|6858.6|6876.1|6861.1|6873.6|6858.6|3
1723213890000|2024-08-09 14:31:30|6873.9|6858.9|6876.4|6861.4|6876.4|6861.4|6873.9|6858.9|3
1723213900000|2024-08-09 14:31:40|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|3
1723213910000|2024-08-09 14:31:50|6877.3|6862.3|6877.8|6862.8|6877.8|6862.8|6877.3|6862.3|1
1723213940000|2024-08-09 14:32:20|6876.7|6861.7|6874.9|6859.9|6876.7|6861.7|6874.9|6859.9|2
1723213950000|2024-08-09 14:32:30|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1723213960000|2024-08-09 14:32:40|6874.4|6859.4|6870.7|6855.7|6874.4|6859.4|6870.7|6855.7|1
1723213970000|2024-08-09 14:32:50|6870.6|6855.6|6867.1|6852.1|6870.6|6855.6|6866.7|6851.7|2
1723213980000|2024-08-09 14:33:00|6869.1|6854.1|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|6
1723214000000|2024-08-09 14:33:20|6868.7|6853.7|6869.1|6854.1|6869.1|6854.1|6868.7|6853.7|0
1723214010000|2024-08-09 14:33:30|6869.7|6854.7|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|1
1723214020000|2024-08-09 14:33:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1723214030000|2024-08-09 14:33:50|6867|6852|6867|6852|6867|6852|6867|6852|1
1723214040000|2024-08-09 14:34:00|6866.7|6851.7|6867.1|6852.1|6867.1|6852.1|6866.7|6851.7|3
1723214050000|2024-08-09 14:34:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1723214060000|2024-08-09 14:34:20|6866.2|6851.2|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|3
1723214070000|2024-08-09 14:34:30|||||||||1
1723214080000|2024-08-09 14:34:40|||||||||1
1723214100000|2024-08-09 14:35:00|6864.7|6849.7|6864.1|6849.1|6864.7|6849.7|6863.9|6848.9|7
1723214110000|2024-08-09 14:35:10|6864.4|6849.4|6864.6|6849.6|6864.6|6849.6|6864.4|6849.4|0
1723214120000|2024-08-09 14:35:20|6865.7|6850.7|6865.7|6850.7|6866.1|6851.1|6865.7|6850.7|5
1723214130000|2024-08-09 14:35:30|6868.7|6853.7|6869.9|6854.9|6869.9|6854.9|6868.7|6853.7|1
1723214140000|2024-08-09 14:35:40|6869.2|6854.2|6870.1|6855.1|6870.1|6855.1|6869.2|6854.2|1
1723214150000|2024-08-09 14:35:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|14
1723214160000|2024-08-09 14:36:00|6866.7|6851.7|6869.1|6854.1|6869.2|6854.2|6866.7|6851.7|2
1723214170000|2024-08-09 14:36:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1723214180000|2024-08-09 14:36:20|6869.6|6854.6|6869.7|6854.7|6869.7|6854.7|6869.6|6854.6|0
1723214190000|2024-08-09 14:36:30|6868.7|6853.7|6867.2|6852.2|6868.7|6853.7|6867.2|6852.2|1
1723214200000|2024-08-09 14:36:40|6866.2|6851.2|6865.2|6850.2|6866.2|6851.2|6865.2|6850.2|0
1723214210000|2024-08-09 14:36:50|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|0
1723214230000|2024-08-09 14:37:10|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1723214240000|2024-08-09 14:37:20|6866.4|6851.4|6868|6853|6868|6853|6866.4|6851.4|5
1723214270000|2024-08-09 14:37:50|6869|6854|6869|6854|6869|6854|6869|6854|1
1723214280000|2024-08-09 14:38:00|6868.4|6853.4|6867.5|6852.5|6868.4|6853.4|6867.5|6852.5|2
1723214290000|2024-08-09 14:38:10|6866.9|6851.9|6865.9|6850.9|6866.9|6851.9|6865.9|6850.9|1
1723214300000|2024-08-09 14:38:20|6865.5|6850.5|6865|6850|6865.5|6850.5|6864.9|6849.9|2
1723214310000|2024-08-09 14:38:30|||||||||1
1723214320000|2024-08-09 14:38:40|6865.5|6850.5|6866.9|6851.9|6867.5|6852.5|6865.5|6850.5|8
1723214330000|2024-08-09 14:38:50|6866|6851|6865.4|6850.4|6866|6851|6865.4|6850.4|2
1723214340000|2024-08-09 14:39:00|6864.9|6849.9|6866.1|6851.1|6866.1|6851.1|6864.9|6849.9|1
1723214350000|2024-08-09 14:39:10|6867.6|6852.6|6867.1|6852.1|6867.6|6852.6|6866.4|6851.4|2
1723214360000|2024-08-09 14:39:20|6867.6|6852.6|6867.2|6852.2|6867.6|6852.6|6867.2|6852.2|0
1723214370000|2024-08-09 14:39:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1723214380000|2024-08-09 14:39:40|6867.6|6852.6|6868.1|6853.1|6868.1|6853.1|6867.6|6852.6|4
1723214390000|2024-08-09 14:39:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1723214400000|2024-08-09 14:40:00|6868.9|6853.9|6865.6|6850.6|6868.9|6853.9|6865.1|6850.1|6
1723214410000|2024-08-09 14:40:10|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1723214420000|2024-08-09 14:40:20|6864.9|6849.9|6865.2|6850.2|6865.2|6850.2|6863.7|6848.7|6
1723214430000|2024-08-09 14:40:30|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1723214450000|2024-08-09 14:40:50|6865.1|6850.1|6867.2|6852.2|6867.2|6852.2|6864.9|6849.9|8
1723214460000|2024-08-09 14:41:00|6867.4|6852.4|6868.6|6853.6|6869.9|6854.9|6867.4|6852.4|7
1723214470000|2024-08-09 14:41:10|6869.1|6854.1|6868.4|6853.4|6869.6|6854.6|6868.4|6853.4|2
1723214480000|2024-08-09 14:41:20|6868.2|6853.2|6866.6|6851.6|6868.2|6853.2|6866.6|6851.6|2
1723214510000|2024-08-09 14:41:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1723214520000|2024-08-09 14:42:00|6867.1|6852.1|6866.9|6851.9|6867.6|6852.6|6866.9|6851.9|4
1723214530000|2024-08-09 14:42:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|3
1723214550000|2024-08-09 14:42:30|6869.1|6854.1|6870.6|6855.6|6870.6|6855.6|6869.1|6854.1|2
1723214560000|2024-08-09 14:42:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1723214570000|2024-08-09 14:42:50|6870.6|6855.6|6870.2|6855.2|6870.6|6855.6|6869.2|6854.2|5
1723214580000|2024-08-09 14:43:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.1|6855.1|1
1723214590000|2024-08-09 14:43:10|||||||||1
1723214620000|2024-08-09 14:43:40|6872.3|6857.3|6874.1|6859.1|6874.1|6859.1|6872.3|6857.3|13
1723214630000|2024-08-09 14:43:50|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1723214640000|2024-08-09 14:44:00|6874.1|6859.1|6876.4|6861.4|6876.4|6861.4|6874.1|6859.1|2
1723214650000|2024-08-09 14:44:10|6876.7|6861.7|6875.4|6860.4|6877.4|6862.4|6874.6|6859.6|11
1723214660000|2024-08-09 14:44:20|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6873.7|6858.7|2
1723214670000|2024-08-09 14:44:30|6875.1|6860.1|6875.1|6860.1|6875.6|6860.6|6874.7|6859.7|0
1723214700000|2024-08-09 14:45:00|6875.6|6860.6|6875.1|6860.1|6875.6|6860.6|6875.1|6860.1|5
1723214710000|2024-08-09 14:45:10|6875.6|6860.6|6874.6|6859.6|6875.6|6860.6|6874.6|6859.6|4
1723214720000|2024-08-09 14:45:20|6874.4|6859.4|6874.2|6859.2|6874.4|6859.4|6873.7|6858.7|1
1723214730000|2024-08-09 14:45:30|6874.6|6859.6|6874.2|6859.2|6874.6|6859.6|6874.2|6859.2|1
1723214740000|2024-08-09 14:45:40|6874.7|6859.7|6873.9|6858.9|6875.4|6860.4|6873.9|6858.9|9
1723214750000|2024-08-09 14:45:50|6872.9|6857.9|6872.6|6857.6|6872.9|6857.9|6872.6|6857.6|2
1723214760000|2024-08-09 14:46:00|6872.9|6857.9|6874.1|6859.1|6874.6|6859.6|6872.9|6857.9|2
1723214770000|2024-08-09 14:46:10|6874.4|6859.4|6876.7|6861.7|6876.7|6861.7|6874.4|6859.4|3
1723214780000|2024-08-09 14:46:20|6877.9|6862.9|6878.9|6863.9|6879.4|6864.4|6877.9|6862.9|1
1723214800000|2024-08-09 14:46:40|6879.1|6864.1|6880.4|6865.4|6880.6|6865.6|6879.1|6864.1|10
1723214810000|2024-08-09 14:46:50|6880.9|6865.9|6876.4|6861.4|6881.2|6866.2|6876.4|6861.4|16
1723214820000|2024-08-09 14:47:00|||||||||4
1723214830000|2024-08-09 14:47:10|6875.9|6860.9|6876.2|6861.2|6876.2|6861.2|6875.9|6860.9|0
1723214840000|2024-08-09 14:47:20|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|3
1723214850000|2024-08-09 14:47:30|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6875.6|6860.6|7
1723214880000|2024-08-09 14:48:00|6877.4|6862.4|6877.1|6862.1|6877.4|6862.4|6877.1|6862.1|2
1723214890000|2024-08-09 14:48:10|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|2
1723214900000|2024-08-09 14:48:20|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1723214910000|2024-08-09 14:48:30|6876.7|6861.7|6881.1|6866.1|6881.1|6866.1|6876.7|6861.7|15
1723214920000|2024-08-09 14:48:40|6881.4|6866.4|6881.6|6866.6|6881.6|6866.6|6881.4|6866.4|1
1723214930000|2024-08-09 14:48:50|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1723214950000|2024-08-09 14:49:10|6882.1|6867.1|6883.1|6868.1|6883.1|6868.1|6881.9|6866.9|18
1723214960000|2024-08-09 14:49:20|6883.6|6868.6|6882.6|6867.6|6883.9|6868.9|6882.6|6867.6|6
1723214970000|2024-08-09 14:49:30|6882.8|6867.8|6883.4|6868.4|6883.4|6868.4|6882.8|6867.8|0
1723214990000|2024-08-09 14:49:50|6882.7|6867.7|6882.4|6867.4|6882.8|6867.8|6882.2|6867.2|2
1723215000000|2024-08-09 14:50:00|6883.4|6868.4|6884.4|6869.4|6884.9|6869.9|6883.4|6868.4|22
1723215010000|2024-08-09 14:50:10|6884.1|6869.1|6883.4|6868.4|6884.1|6869.1|6883.4|6868.4|2
1723215020000|2024-08-09 14:50:20|||||||||3
1723215040000|2024-08-09 14:50:40|6883.1|6868.1|6880.4|6865.4|6883.1|6868.1|6879.9|6864.9|5
1723215060000|2024-08-09 14:51:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|2
1723215070000|2024-08-09 14:51:10|6879.8|6864.8|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|1
1723215090000|2024-08-09 14:51:30|6879.7|6864.7|6880.8|6865.8|6881.4|6866.4|6879.7|6864.7|10
1723215100000|2024-08-09 14:51:40|6879.7|6864.7|6878.8|6863.8|6879.7|6864.7|6878.8|6863.8|3
1723215120000|2024-08-09 14:52:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1723215130000|2024-08-09 14:52:10|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6878.1|6863.1|0
1723215140000|2024-08-09 14:52:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|4
1723215150000|2024-08-09 14:52:30|6877.6|6862.6|6877.4|6862.4|6877.6|6862.6|6877.4|6862.4|0
1723215160000|2024-08-09 14:52:40|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1723215170000|2024-08-09 14:52:50|6876.6|6861.6|6876.4|6861.4|6876.9|6861.9|6876.4|6861.4|0
1723215180000|2024-08-09 14:53:00|6877.1|6862.1|6883.8|6868.8|6884.3|6869.3|6877.1|6862.1|18
1723215190000|2024-08-09 14:53:10|6884.3|6869.3|6884.4|6869.4|6884.4|6869.4|6884.3|6869.3|1
1723215210000|2024-08-09 14:53:30|6884.9|6869.9|6884.4|6869.4|6884.9|6869.9|6884.4|6869.4|6
1723215230000|2024-08-09 14:53:50|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|7
1723215240000|2024-08-09 14:54:00|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6882.8|6867.8|2
1723215250000|2024-08-09 14:54:10|6882.8|6867.8|6881.8|6866.8|6882.8|6867.8|6881.8|6866.8|2
1723215270000|2024-08-09 14:54:30|6881.4|6866.4|6883.9|6868.9|6883.9|6868.9|6881.4|6866.4|9
1723215280000|2024-08-09 14:54:40|6883.6|6868.6|6883.4|6868.4|6883.6|6868.6|6883.4|6868.4|0
1723215290000|2024-08-09 14:54:50|6883.3|6868.3|6882.4|6867.4|6883.3|6868.3|6882.4|6867.4|5
1723215300000|2024-08-09 14:55:00|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|0
1723215310000|2024-08-09 14:55:10|||||||||5
1723215320000|2024-08-09 14:55:20|6882.9|6867.9|6883.4|6868.4|6883.4|6868.4|6882.9|6867.9|6
1723215330000|2024-08-09 14:55:30|6884.1|6869.1|6884.3|6869.3|6884.3|6869.3|6884.1|6869.1|4
1723215340000|2024-08-09 14:55:40|6884.9|6869.9|6885.4|6870.4|6885.4|6870.4|6884.9|6869.9|0
1723215350000|2024-08-09 14:55:50|6885.8|6870.8|6886.6|6871.6|6886.6|6871.6|6885.8|6870.8|1
1723215360000|2024-08-09 14:56:00|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1723215370000|2024-08-09 14:56:10|6886.6|6871.6|6882.4|6867.4|6886.6|6871.6|6882.4|6867.4|11
1723215380000|2024-08-09 14:56:20|6881.9|6866.9|6880.4|6865.4|6881.9|6866.9|6880.4|6865.4|1
1723215390000|2024-08-09 14:56:30|||||||||17
1723215410000|2024-08-09 14:56:50|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|1
1723215420000|2024-08-09 14:57:00|6878.2|6863.2|6878.9|6863.9|6879.9|6864.9|6877.9|6862.9|5
1723215440000|2024-08-09 14:57:20|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|0
1723215450000|2024-08-09 14:57:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|2
1723215460000|2024-08-09 14:57:40|6877.6|6862.6|6877.9|6862.9|6878.1|6863.1|6877.6|6862.6|8
1723215470000|2024-08-09 14:57:50|6877.6|6862.6|6877.4|6862.4|6877.6|6862.6|6877.4|6862.4|0
1723215490000|2024-08-09 14:58:10|6877.8|6862.8|6876.9|6861.9|6877.9|6862.9|6876.9|6861.9|1
1723215510000|2024-08-09 14:58:30|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.3|6861.3|2
1723215520000|2024-08-09 14:58:40|6874.9|6859.9|6877.1|6862.1|6877.1|6862.1|6874.9|6859.9|11
1723215540000|2024-08-09 14:59:00|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1723215560000|2024-08-09 14:59:20|6876.6|6861.6|6873.9|6858.9|6876.6|6861.6|6872.1|6857.1|18
1723215570000|2024-08-09 14:59:30|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|1
1723215590000|2024-08-09 14:59:50|6874.6|6859.6|6876.4|6861.4|6876.4|6861.4|6874.6|6859.6|2
1723215600000|2024-08-09 15:00:00|6876.6|6861.6|6873.3|6858.3|6876.6|6861.6|6872.8|6857.8|23
1723215610000|2024-08-09 15:00:10|6872.9|6857.9|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|0
1723215630000|2024-08-09 15:00:30|||||||||1
1723215640000|2024-08-09 15:00:40|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1723215650000|2024-08-09 15:00:50|6874.4|6859.4|6876.5|6861.5|6876.5|6861.5|6874.4|6859.4|11
1723215660000|2024-08-09 15:01:00|6876.6|6861.6|6879|6864|6879|6864|6876.6|6861.6|5
1723215680000|2024-08-09 15:01:20|6878.6|6863.6|6878.3|6863.3|6878.6|6863.6|6878.3|6863.3|3
1723215690000|2024-08-09 15:01:30|6878.1|6863.1|6877.8|6862.8|6878.1|6863.1|6877.8|6862.8|0
1723215700000|2024-08-09 15:01:40|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1723215710000|2024-08-09 15:01:50|6878.1|6863.1|6879.1|6864.1|6879.1|6864.1|6878.1|6863.1|6
1723215720000|2024-08-09 15:02:00|6879.5|6864.5|6880.1|6865.1|6880.1|6865.1|6879.5|6864.5|1
1723215730000|2024-08-09 15:02:10|6879.8|6864.8|6880|6865|6880|6865|6879.8|6864.8|1
1723215740000|2024-08-09 15:02:20|6880.6|6865.6|6881|6866|6881|6866|6880.6|6865.6|1
1723215760000|2024-08-09 15:02:40|6881.3|6866.3|6882.1|6867.1|6882.1|6867.1|6881.3|6866.3|2
1723215780000|2024-08-09 15:03:00|6881.8|6866.8|6883|6868|6883|6868|6881.8|6866.8|2
1723215790000|2024-08-09 15:03:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1723215800000|2024-08-09 15:03:20|6882.8|6867.8|6882.6|6867.6|6882.8|6867.8|6882.6|6867.6|0
1723215810000|2024-08-09 15:03:30|6883|6868|6882.6|6867.6|6883|6868|6882.6|6867.6|0
1723215840000|2024-08-09 15:04:00|||||||||1
1723215870000|2024-08-09 15:04:30|||||||||2
1723215880000|2024-08-09 15:04:40|6882.8|6867.8|6883.1|6868.1|6883.1|6868.1|6882.8|6867.8|2
1723215900000|2024-08-09 15:05:00|6885.3|6870.3|6888|6873|6888.3|6873.3|6885.3|6870.3|33
1723215910000|2024-08-09 15:05:10|||||||||2
1723215920000|2024-08-09 15:05:20|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1723215930000|2024-08-09 15:05:30|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1723215960000|2024-08-09 15:06:00|||||||||1
1723215970000|2024-08-09 15:06:10|6889.2|6874.2|6889.8|6874.8|6889.8|6874.8|6889.2|6874.2|1
1723215980000|2024-08-09 15:06:20|||||||||4
1723216010000|2024-08-09 15:06:50|6890.3|6875.3|6888.3|6873.3|6890.3|6875.3|6888.3|6873.3|14
1723216020000|2024-08-09 15:07:00|6888|6873|6887.8|6872.8|6888|6873|6887.8|6872.8|0
1723216040000|2024-08-09 15:07:20|||||||||4
1723216060000|2024-08-09 15:07:40|||||||||5
1723216070000|2024-08-09 15:07:50|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|2
1723216090000|2024-08-09 15:08:10|6888.1|6873.1|6889.5|6874.5|6889.5|6874.5|6888.1|6873.1|22
1723216100000|2024-08-09 15:08:20|6889.1|6874.1|6888.1|6873.1|6889.1|6874.1|6888.1|6873.1|0
1723216130000|2024-08-09 15:08:50|6887.8|6872.8|6887.6|6872.6|6887.8|6872.8|6887.4|6872.4|0
1723216140000|2024-08-09 15:09:00|6887.5|6872.5|6886|6871|6887.5|6872.5|6886|6871|2
1723216150000|2024-08-09 15:09:10|6885|6870|6885|6870|6885|6870|6885|6870|0
1723216160000|2024-08-09 15:09:20|6883.3|6868.3|6881.6|6866.6|6883.3|6868.3|6881.6|6866.6|2
1723216170000|2024-08-09 15:09:30|6884|6869|6885.7|6870.7|6885.7|6870.7|6884|6869|2
1723216180000|2024-08-09 15:09:40|6886.7|6871.7|6888.2|6873.2|6888.2|6873.2|6886.7|6871.7|2
1723216190000|2024-08-09 15:09:50|6887.8|6872.8|6888.2|6873.2|6888.2|6873.2|6887.7|6872.7|5
1723216200000|2024-08-09 15:10:00|6888.3|6873.3|6888.8|6873.8|6889.2|6874.2|6888.3|6873.3|0
1723216210000|2024-08-09 15:10:10|6889.2|6874.2|6888.7|6873.7|6889.5|6874.5|6888.7|6873.7|2
1723216240000|2024-08-09 15:10:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1723216250000|2024-08-09 15:10:50|6886.6|6871.6|6881.6|6866.6|6886.6|6871.6|6881.6|6866.6|7
1723216260000|2024-08-09 15:11:00|6881.1|6866.1|6880.1|6865.1|6881.1|6866.1|6880.1|6865.1|1
1723216270000|2024-08-09 15:11:10|6879.6|6864.6|6881.6|6866.6|6881.6|6866.6|6879.6|6864.6|3
1723216280000|2024-08-09 15:11:20|6882.1|6867.1|6881.6|6866.6|6882.1|6867.1|6881.6|6866.6|2
1723216290000|2024-08-09 15:11:30|6880.6|6865.6|6881.1|6866.1|6881.1|6866.1|6880.6|6865.6|1
1723216300000|2024-08-09 15:11:40|||||||||1
1723216310000|2024-08-09 15:11:50|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|1
1723216320000|2024-08-09 15:12:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|3
1723216340000|2024-08-09 15:12:20|6882.1|6867.1|6881.1|6866.1|6882.1|6867.1|6881.1|6866.1|3
1723216380000|2024-08-09 15:13:00|6881|6866|6881|6866|6881|6866|6881|6866|3
1723216430000|2024-08-09 15:13:50|6880|6865|6880|6865|6880|6865|6880|6865|3
1723216450000|2024-08-09 15:14:10|6879.6|6864.6|6880|6865|6880|6865|6879.6|6864.6|1
1723216510000|2024-08-09 15:15:10|6880.4|6865.4|6884|6869|6884|6869|6880.4|6865.4|10
1723216530000|2024-08-09 15:15:30|6884.2|6869.2|6883.8|6868.8|6884.2|6869.2|6883.8|6868.8|0
1723216560000|2024-08-09 15:16:00|||||||||5
1723216570000|2024-08-09 15:16:10|||||||||1
1723216610000|2024-08-09 15:16:50|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|1
1723216620000|2024-08-09 15:17:00|6885.7|6870.7|6886.2|6871.2|6887.8|6872.8|6885.7|6870.7|20
1723216630000|2024-08-09 15:17:10|6886.5|6871.5|6888.7|6873.7|6888.7|6873.7|6886.5|6871.5|1
1723216640000|2024-08-09 15:17:20|||||||||1
1723216650000|2024-08-09 15:17:30|6889|6874|6889|6874|6889|6874|6889|6874|2
1723216660000|2024-08-09 15:17:40|6889.2|6874.2|6889.5|6874.5|6889.5|6874.5|6889.2|6874.2|18
1723216680000|2024-08-09 15:18:00|||||||||1
1723216690000|2024-08-09 15:18:10|||||||||1
1723216710000|2024-08-09 15:18:30|6891|6876|6891|6876|6891|6876|6891|6876|2
1723216720000|2024-08-09 15:18:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6
1723216740000|2024-08-09 15:19:00|6892.2|6877.2|6889.5|6874.5|6892.2|6877.2|6889.5|6874.5|13
1723216750000|2024-08-09 15:19:10|6889.9|6874.9|6890.5|6875.5|6890.5|6875.5|6889.9|6874.9|0
1723216760000|2024-08-09 15:19:20|6890|6875|6890|6875|6890|6875|6890|6875|0
1723216780000|2024-08-09 15:19:40|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1723216790000|2024-08-09 15:19:50|||||||||4
1723216800000|2024-08-09 15:20:00|||||||||4
1723216810000|2024-08-09 15:20:10|6890.2|6875.2|6890.7|6875.7|6891|6876|6890.2|6875.2|22
1723216820000|2024-08-09 15:20:20|6891|6876|6890.7|6875.7|6892.7|6877.7|6890.7|6875.7|7
1723216850000|2024-08-09 15:20:50|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|0
1723216860000|2024-08-09 15:21:00|||||||||1
1723216870000|2024-08-09 15:21:10|6889.4|6874.4|6889|6874|6889.4|6874.4|6888.9|6873.9|24
1723216880000|2024-08-09 15:21:20|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1723216890000|2024-08-09 15:21:30|6886.8|6871.8|6886|6871|6886.8|6871.8|6886|6871|61
1723216910000|2024-08-09 15:21:50|6884.6|6869.6|6882.3|6867.3|6884.6|6869.6|6882.3|6867.3|3
1723216920000|2024-08-09 15:22:00|6882.6|6867.6|6883.8|6868.8|6884.1|6869.1|6882.6|6867.6|2
1723216930000|2024-08-09 15:22:10|6883.6|6868.6|6883.3|6868.3|6884.1|6869.1|6883.1|6868.1|7
1723216940000|2024-08-09 15:22:20|6881.4|6866.4|6880.6|6865.6|6881.4|6866.4|6880.6|6865.6|2
1723216950000|2024-08-09 15:22:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1723216990000|2024-08-09 15:23:10|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|3
1723217000000|2024-08-09 15:23:20|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|1
1723217010000|2024-08-09 15:23:30|6882.8|6867.8|6883.8|6868.8|6883.8|6868.8|6882.8|6867.8|2
1723217040000|2024-08-09 15:24:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1723217050000|2024-08-09 15:24:10|6883.3|6868.3|6884|6869|6884|6869|6883|6868|8
1723217060000|2024-08-09 15:24:20|6883.5|6868.5|6885.1|6870.1|6885.1|6870.1|6883.5|6868.5|3
1723217070000|2024-08-09 15:24:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1723217080000|2024-08-09 15:24:40|6886|6871|6886.3|6871.3|6886.3|6871.3|6886|6871|0
1723217090000|2024-08-09 15:24:50|6886|6871|6886.3|6871.3|6886.3|6871.3|6886|6871|0
1723217110000|2024-08-09 15:25:10|6886.6|6871.6|6886.8|6871.8|6886.8|6871.8|6886|6871|3
1723217180000|2024-08-09 15:26:20|6886.6|6871.6|6885.8|6870.8|6886.6|6871.6|6885.5|6870.5|3
1723217190000|2024-08-09 15:26:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1723217240000|2024-08-09 15:27:20|6886.3|6871.3|6886.1|6871.1|6887|6872|6886.1|6871.1|5
1723217250000|2024-08-09 15:27:30|6886|6871|6885.3|6870.3|6886|6871|6885.3|6870.3|1
1723217260000|2024-08-09 15:27:40|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|2
1723217270000|2024-08-09 15:27:50|6885.1|6870.1|6883|6868|6885.1|6870.1|6883|6868|2
1723217280000|2024-08-09 15:28:00|6882|6867|6879.3|6864.3|6882|6867|6879.1|6864.1|8
1723217290000|2024-08-09 15:28:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|4
1723217350000|2024-08-09 15:29:10|6878.1|6863.1|6878.1|6863.1|6878.3|6863.3|6877.6|6862.6|15
1723217360000|2024-08-09 15:29:20|6879.9|6864.9|6881|6866|6881|6866|6879.9|6864.9|7
1723217370000|2024-08-09 15:29:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1723217390000|2024-08-09 15:29:50|||||||||2
1723217420000|2024-08-09 15:30:20|||||||||4
1723217430000|2024-08-09 15:30:30|||||||||1
1723217450000|2024-08-09 15:30:50|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1723217460000|2024-08-09 15:31:00|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1723217470000|2024-08-09 15:31:10|6882|6867|6882|6867|6882|6867|6882|6867|0
1723217510000|2024-08-09 15:31:50|||||||||1
1723217520000|2024-08-09 15:32:00|6881.6|6866.6|6881.5|6866.5|6881.6|6866.6|6881.5|6866.5|7
1723217530000|2024-08-09 15:32:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|1
1723217570000|2024-08-09 15:32:50|||||||||1
1723217590000|2024-08-09 15:33:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1723217600000|2024-08-09 15:33:20|6882.6|6867.6|6883.6|6868.6|6883.6|6868.6|6882.6|6867.6|3
1723217610000|2024-08-09 15:33:30|6883.5|6868.5|6883.5|6868.5|6884|6869|6883.5|6868.5|1
1723217630000|2024-08-09 15:33:50|6883|6868|6883|6868|6883|6868|6883|6868|6
1723217640000|2024-08-09 15:34:00|6882|6867|6880|6865|6882|6867|6880|6865|5
1723217650000|2024-08-09 15:34:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1723217670000|2024-08-09 15:34:30|6880.2|6865.2|6882.2|6867.2|6882.2|6867.2|6880.2|6865.2|4
1723217680000|2024-08-09 15:34:40|6881.8|6866.8|6882.2|6867.2|6882.2|6867.2|6881.3|6866.3|0
1723217710000|2024-08-09 15:35:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1723217730000|2024-08-09 15:35:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|2
1723217740000|2024-08-09 15:35:40|||||||||5
1723217780000|2024-08-09 15:36:20|6884.8|6869.8|6883.8|6868.8|6885.2|6870.2|6883.8|6868.8|9
1723217820000|2024-08-09 15:37:00|6884.2|6869.2|6883.3|6868.3|6884.2|6869.2|6883.3|6868.3|8
1723217830000|2024-08-09 15:37:10|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|3
1723217850000|2024-08-09 15:37:30|6885.5|6870.5|6887.3|6872.3|6887.7|6872.7|6885.5|6870.5|5
1723217860000|2024-08-09 15:37:40|6887.8|6872.8|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|7
1723217880000|2024-08-09 15:38:00|6886.9|6871.9|6882.7|6867.7|6886.9|6871.9|6882.3|6867.3|13
1723217890000|2024-08-09 15:38:10|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|5
1723217900000|2024-08-09 15:38:20|6882.5|6867.5|6882.7|6867.7|6882.7|6867.7|6882.5|6867.5|0
1723217910000|2024-08-09 15:38:30|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6880|6865|42
1723217920000|2024-08-09 15:38:40|6883.2|6868.2|6883|6868|6883.2|6868.2|6883|6868|1
1723217930000|2024-08-09 15:38:50|6881|6866|6880.2|6865.2|6881|6866|6880.2|6865.2|3
1723217950000|2024-08-09 15:39:10|6880|6865|6880|6865|6880|6865|6880|6865|2
1723217960000|2024-08-09 15:39:20|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1723217980000|2024-08-09 15:39:40|6880|6865|6877|6862|6880|6865|6877|6862|6
1723217990000|2024-08-09 15:39:50|6876.5|6861.5|6875.5|6860.5|6876.5|6861.5|6875.5|6860.5|3
1723218000000|2024-08-09 15:40:00|6875|6860|6875.4|6860.4|6875.4|6860.4|6874.5|6859.5|4
1723218010000|2024-08-09 15:40:10|6876.9|6861.9|6877|6862|6878|6863|6876.9|6861.9|8
1723218020000|2024-08-09 15:40:20|6876.3|6861.3|6876.2|6861.2|6876.3|6861.3|6876.2|6861.2|0
1723218030000|2024-08-09 15:40:30|6876|6861|6874|6859|6876|6861|6874|6859|10
1723218040000|2024-08-09 15:40:40|6874.4|6859.4|6874.8|6859.8|6876|6861|6874.4|6859.4|7
1723218050000|2024-08-09 15:40:50|6876|6861|6875.7|6860.7|6876|6861|6875.7|6860.7|0
1723218060000|2024-08-09 15:41:00|6875.5|6860.5|6874.7|6859.7|6875.5|6860.5|6874.7|6859.7|5
1723218070000|2024-08-09 15:41:10|6872.5|6857.5|6872.7|6857.7|6872.8|6857.8|6872.5|6857.5|52
1723218080000|2024-08-09 15:41:20|6871|6856|6871|6856|6871|6856|6871|6856|0
1723218090000|2024-08-09 15:41:30|6872.5|6857.5|6873.4|6858.4|6873.4|6858.4|6872.5|6857.5|1
1723218100000|2024-08-09 15:41:40|6873|6858|6872.5|6857.5|6874|6859|6872.5|6857.5|2
1723218110000|2024-08-09 15:41:50|6872.2|6857.2|6871|6856|6872.2|6857.2|6870.2|6855.2|7
1723218120000|2024-08-09 15:42:00|6870.5|6855.5|6869.7|6854.7|6870.5|6855.5|6869.5|6854.5|1
1723218130000|2024-08-09 15:42:10|6870.2|6855.2|6868.7|6853.7|6870.2|6855.2|6868.7|6853.7|14
1723218140000|2024-08-09 15:42:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1723218150000|2024-08-09 15:42:30|6868.7|6853.7|6871.4|6856.4|6871.4|6856.4|6868.7|6853.7|2
1723218160000|2024-08-09 15:42:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.2|6856.2|0
1723218170000|2024-08-09 15:42:50|6873|6858|6872.5|6857.5|6873|6858|6872|6857|4
1723218180000|2024-08-09 15:43:00|6871.7|6856.7|6871.5|6856.5|6871.7|6856.7|6871.5|6856.5|1
1723218200000|2024-08-09 15:43:20|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871|6856|1
1723218210000|2024-08-09 15:43:30|6871.7|6856.7|6872|6857|6872.2|6857.2|6871.7|6856.7|2
1723218220000|2024-08-09 15:43:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1723218260000|2024-08-09 15:44:20|6871.2|6856.2|6871.4|6856.4|6871.9|6856.9|6871.2|6856.2|1
1723218290000|2024-08-09 15:44:50|6871|6856|6871.4|6856.4|6871.4|6856.4|6871|6856|1
1723218300000|2024-08-09 15:45:00|6871.5|6856.5|6873.9|6858.9|6873.9|6858.9|6871.5|6856.5|5
1723218320000|2024-08-09 15:45:20|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1723218350000|2024-08-09 15:45:50|6874.2|6859.2|6873.5|6858.5|6874.2|6859.2|6873.5|6858.5|3
1723218360000|2024-08-09 15:46:00|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873|6858|6
1723218370000|2024-08-09 15:46:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|3
1723218380000|2024-08-09 15:46:20|6875.7|6860.7|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|0
1723218400000|2024-08-09 15:46:40|6876.4|6861.4|6877.9|6862.9|6877.9|6862.9|6876.4|6861.4|9
1723218410000|2024-08-09 15:46:50|6877.7|6862.7|6876.7|6861.7|6877.7|6862.7|6876.7|6861.7|4
1723218420000|2024-08-09 15:47:00|6876.4|6861.4|6874.9|6859.9|6876.7|6861.7|6874.9|6859.9|4
1723218430000|2024-08-09 15:47:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1723218480000|2024-08-09 15:48:00|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|6
1723218490000|2024-08-09 15:48:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1723218540000|2024-08-09 15:49:00|||||||||1
1723218570000|2024-08-09 15:49:30|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1723218580000|2024-08-09 15:49:40|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1723218590000|2024-08-09 15:49:50|6879.8|6864.8|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|7
1723218600000|2024-08-09 15:50:00|6878.5|6863.5|6878.6|6863.6|6878.6|6863.6|6878.2|6863.2|4
1723218610000|2024-08-09 15:50:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|2
1723218620000|2024-08-09 15:50:20|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1723218690000|2024-08-09 15:51:30|||||||||2
1723218700000|2024-08-09 15:51:40|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|2
1723218710000|2024-08-09 15:51:50|||||||||5
1723218730000|2024-08-09 15:52:10|6878.7|6863.7|6878.1|6863.1|6878.7|6863.7|6878.1|6863.1|5
1723218740000|2024-08-09 15:52:20|6877.7|6862.7|6874.7|6859.7|6877.7|6862.7|6874.7|6859.7|2
1723218750000|2024-08-09 15:52:30|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|2
1723218760000|2024-08-09 15:52:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1723218770000|2024-08-09 15:52:50|6877.2|6862.2|6876.9|6861.9|6877.6|6862.6|6876.9|6861.9|4
1723218780000|2024-08-09 15:53:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1723218810000|2024-08-09 15:53:30|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|21
1723218900000|2024-08-09 15:55:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|2
1723218920000|2024-08-09 15:55:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|12
1723218930000|2024-08-09 15:55:30|6876.1|6861.1|6875.1|6860.1|6876.1|6861.1|6874.9|6859.9|2
1723218940000|2024-08-09 15:55:40|6874.6|6859.6|6873.2|6858.2|6875.1|6860.1|6873.2|6858.2|1
1723218950000|2024-08-09 15:55:50|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|3
1723218960000|2024-08-09 15:56:00|||||||||2
1723218970000|2024-08-09 15:56:10|||||||||2
1723219010000|2024-08-09 15:56:50|6871.7|6856.7|6872.4|6857.4|6872.4|6857.4|6871.4|6856.4|8
1723219020000|2024-08-09 15:57:00|6872.7|6857.7|6873.2|6858.2|6873.7|6858.7|6872.7|6857.7|3
1723219030000|2024-08-09 15:57:10|6873.9|6858.9|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|5
1723219060000|2024-08-09 15:57:40|||||||||1
1723219070000|2024-08-09 15:57:50|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1723219080000|2024-08-09 15:58:00|6873.1|6858.1|6873.2|6858.2|6873.2|6858.2|6873.1|6858.1|3
1723219120000|2024-08-09 15:58:40|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|2
1723219150000|2024-08-09 15:59:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|1
1723219160000|2024-08-09 15:59:20|6874.2|6859.2|6873.9|6858.9|6874.2|6859.2|6873.9|6858.9|0
1723219170000|2024-08-09 15:59:30|6874.2|6859.2|6876.7|6861.7|6877.2|6862.2|6873.9|6858.9|5
1723219180000|2024-08-09 15:59:40|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|2
1723219190000|2024-08-09 15:59:50|6876.9|6861.9|6876.7|6861.7|6877.1|6862.1|6876.7|6861.7|1
1723219200000|2024-08-09 16:00:00|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1723219210000|2024-08-09 16:00:10|6875.9|6860.9|6875.2|6860.2|6875.9|6860.9|6875.2|6860.2|6
1723219220000|2024-08-09 16:00:20|6876.7|6861.7|6876.7|6861.7|6877.1|6862.1|6876.7|6861.7|3
1723219230000|2024-08-09 16:00:30|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1723219250000|2024-08-09 16:00:50|6877.2|6862.2|6877.6|6862.6|6877.6|6862.6|6877.2|6862.2|0
1723219260000|2024-08-09 16:01:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|1
1723219270000|2024-08-09 16:01:10|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|7
1723219300000|2024-08-09 16:01:40|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|4
1723219320000|2024-08-09 16:02:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1723219330000|2024-08-09 16:02:10|6874.9|6859.9|6874.1|6859.1|6874.9|6859.9|6874.1|6859.1|4
1723219340000|2024-08-09 16:02:20|6873.2|6858.2|6872.7|6857.7|6873.6|6858.6|6872.7|6857.7|0
1723219350000|2024-08-09 16:02:30|6873.1|6858.1|6873.2|6858.2|6873.2|6858.2|6873.1|6858.1|0
1723219380000|2024-08-09 16:03:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|1
1723219400000|2024-08-09 16:03:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|3
1723219410000|2024-08-09 16:03:30|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|8
1723219420000|2024-08-09 16:03:40|6876.1|6861.1|6875.6|6860.6|6876.1|6861.1|6875.6|6860.6|6
1723219450000|2024-08-09 16:04:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1723219480000|2024-08-09 16:04:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1723219510000|2024-08-09 16:05:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6873.9|6858.9|3
1723219530000|2024-08-09 16:05:30|6875.4|6860.4|6876.2|6861.2|6876.2|6861.2|6875.4|6860.4|2
1723219560000|2024-08-09 16:06:00|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1723219570000|2024-08-09 16:06:10|6876.7|6861.7|6876.4|6861.4|6876.7|6861.7|6876.4|6861.4|1
1723219590000|2024-08-09 16:06:30|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|4
1723219630000|2024-08-09 16:07:10|||||||||4
1723219640000|2024-08-09 16:07:20|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6877.1|6862.1|4
1723219650000|2024-08-09 16:07:30|6878.1|6863.1|6877.6|6862.6|6878.1|6863.1|6877.2|6862.2|14
1723219660000|2024-08-09 16:07:40|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|10
1723219670000|2024-08-09 16:07:50|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1723219690000|2024-08-09 16:08:10|6876.9|6861.9|6877.1|6862.1|6877.1|6862.1|6876.9|6861.9|1
1723219750000|2024-08-09 16:09:10|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|7
1723219760000|2024-08-09 16:09:20|6875.7|6860.7|6874.9|6859.9|6875.7|6860.7|6874.7|6859.7|3
1723219770000|2024-08-09 16:09:30|6875.2|6860.2|6875.6|6860.6|6876.1|6861.1|6875.2|6860.2|2
1723219780000|2024-08-09 16:09:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1723219800000|2024-08-09 16:10:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|2
1723219830000|2024-08-09 16:10:30|||||||||1
1723219860000|2024-08-09 16:11:00|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1723219870000|2024-08-09 16:11:10|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1723219890000|2024-08-09 16:11:30|||||||||1
1723219910000|2024-08-09 16:11:50|6876.6|6861.6|6877.1|6862.1|6877.1|6862.1|6876.6|6861.6|4
1723219920000|2024-08-09 16:12:00|6877.6|6862.6|6877.6|6862.6|6878.1|6863.1|6877.6|6862.6|8
1723219940000|2024-08-09 16:12:20|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1723219980000|2024-08-09 16:13:00|6876.6|6861.6|6875.1|6860.1|6876.6|6861.6|6875.1|6860.1|8
1723220000000|2024-08-09 16:13:20|||||||||1
1723220020000|2024-08-09 16:13:40|6874.1|6859.1|6873.6|6858.6|6874.1|6859.1|6873.6|6858.6|6
1723220030000|2024-08-09 16:13:50|6873.4|6858.4|6873.2|6858.2|6873.4|6858.4|6872.6|6857.6|3
1723220040000|2024-08-09 16:14:00|6875.1|6860.1|6878.1|6863.1|6878.6|6863.6|6875.1|6860.1|18
1723220050000|2024-08-09 16:14:10|6878.4|6863.4|6880.7|6865.7|6882.1|6867.1|6878.4|6863.4|15
1723220060000|2024-08-09 16:14:20|6880.6|6865.6|6879.6|6864.6|6880.6|6865.6|6878.7|6863.7|5
1723220080000|2024-08-09 16:14:40|6879.2|6864.2|6878.6|6863.6|6879.2|6864.2|6878.2|6863.2|2
1723220100000|2024-08-09 16:15:00|6878.9|6863.9|6878.2|6863.2|6878.9|6863.9|6878.2|6863.2|4
1723220130000|2024-08-09 16:15:30|||||||||1
1723220140000|2024-08-09 16:15:40|6878.6|6863.6|6879.1|6864.1|6879.1|6864.1|6878.6|6863.6|0
1723220150000|2024-08-09 16:15:50|||||||||1
1723220160000|2024-08-09 16:16:00|6879.4|6864.4|6879.8|6864.8|6880.1|6865.1|6879.4|6864.4|7
1723220170000|2024-08-09 16:16:10|6880.4|6865.4|6881.1|6866.1|6881.1|6866.1|6880.4|6865.4|4
1723220190000|2024-08-09 16:16:30|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6879.1|6864.1|6
1723220210000|2024-08-09 16:16:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1723220260000|2024-08-09 16:17:40|6881.9|6866.9|6882.8|6867.8|6882.8|6867.8|6881.9|6866.9|2
1723220270000|2024-08-09 16:17:50|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.1|6868.1|3
1723220280000|2024-08-09 16:18:00|6882.9|6867.9|6882.9|6867.9|6883.3|6868.3|6882.9|6867.9|3
1723220290000|2024-08-09 16:18:10|6882.6|6867.6|6880.9|6865.9|6882.6|6867.6|6880.9|6865.9|0
1723220350000|2024-08-09 16:19:10|6880.8|6865.8|6881.6|6866.6|6881.6|6866.6|6880.8|6865.8|1
1723220360000|2024-08-09 16:19:20|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.4|6866.4|4
1723220390000|2024-08-09 16:19:50|||||||||3
1723220400000|2024-08-09 16:20:00|6882.8|6867.8|6883.8|6868.8|6883.8|6868.8|6882.8|6867.8|5
1723220410000|2024-08-09 16:20:10|||||||||4
1723220430000|2024-08-09 16:20:30|6884.1|6869.1|6884.6|6869.6|6884.6|6869.6|6884.1|6869.1|1
1723220440000|2024-08-09 16:20:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|3
1723220460000|2024-08-09 16:21:00|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|2
1723220470000|2024-08-09 16:21:10|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1723220490000|2024-08-09 16:21:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1723220500000|2024-08-09 16:21:40|6881.9|6866.9|6881.3|6866.3|6881.9|6866.9|6881.3|6866.3|7
1723220510000|2024-08-09 16:21:50|6880.9|6865.9|6882.1|6867.1|6882.1|6867.1|6880.9|6865.9|2
1723220520000|2024-08-09 16:22:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|1
1723220530000|2024-08-09 16:22:10|6882.8|6867.8|6882.4|6867.4|6882.8|6867.8|6882.4|6867.4|5
1723220540000|2024-08-09 16:22:20|6882.1|6867.1|6879.9|6864.9|6882.1|6867.1|6879.9|6864.9|4
1723220550000|2024-08-09 16:22:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1723220580000|2024-08-09 16:23:00|6880.3|6865.3|6882.3|6867.3|6882.3|6867.3|6880.3|6865.3|5
1723220600000|2024-08-09 16:23:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1723220610000|2024-08-09 16:23:30|6882.4|6867.4|6881.6|6866.6|6882.4|6867.4|6881.6|6866.6|13
1723220620000|2024-08-09 16:23:40|6881.2|6866.2|6880.9|6865.9|6881.2|6866.2|6880.9|6865.9|1
1723220640000|2024-08-09 16:24:00|||||||||1
1723220660000|2024-08-09 16:24:20|||||||||1
1723220670000|2024-08-09 16:24:30|||||||||2
1723220680000|2024-08-09 16:24:40|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|4
1723220690000|2024-08-09 16:24:50|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1723220700000|2024-08-09 16:25:00|6880.1|6865.1|6880.9|6865.9|6881.3|6866.3|6880.1|6865.1|4
1723220780000|2024-08-09 16:26:20|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|1
1723220800000|2024-08-09 16:26:40|||||||||3
1723220830000|2024-08-09 16:27:10|6879.8|6864.8|6878.9|6863.9|6879.8|6864.8|6878.9|6863.9|8
1723220840000|2024-08-09 16:27:20|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|0
1723220860000|2024-08-09 16:27:40|||||||||1
1723220870000|2024-08-09 16:27:50|6879.3|6864.3|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|1
1723220880000|2024-08-09 16:28:00|6879.6|6864.6|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|2
1723220890000|2024-08-09 16:28:10|6880.1|6865.1|6882.8|6867.8|6882.9|6867.9|6879.9|6864.9|6
1723220900000|2024-08-09 16:28:20|6882.3|6867.3|6881.9|6866.9|6882.3|6867.3|6881.9|6866.9|1
1723220910000|2024-08-09 16:28:30|6881.4|6866.4|6881.3|6866.3|6881.4|6866.4|6881.3|6866.3|0
1723220920000|2024-08-09 16:28:40|6880.9|6865.9|6880.8|6865.8|6880.9|6865.9|6880.8|6865.8|0
1723220930000|2024-08-09 16:28:50|||||||||1
1723220940000|2024-08-09 16:29:00|6880.1|6865.1|6879.9|6864.9|6880.3|6865.3|6879.9|6864.9|1
1723220960000|2024-08-09 16:29:20|||||||||1
1723220980000|2024-08-09 16:29:40|||||||||1
1723220990000|2024-08-09 16:29:50|||||||||1
1723221000000|2024-08-09 16:30:00|||||||||3
1723221020000|2024-08-09 16:30:20|6880.3|6865.3|6879.9|6864.9|6880.3|6865.3|6879.9|6864.9|1
1723221030000|2024-08-09 16:30:30|||||||||72
1723221060000|2024-08-09 16:31:00|6879.8|6864.8|6877.1|6862.1|6879.8|6864.8|6876.9|6861.9|13
1723221070000|2024-08-09 16:31:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1723221080000|2024-08-09 16:31:20|||||||||1
1723221090000|2024-08-09 16:31:30|6877.6|6862.6|6877.8|6862.8|6877.8|6862.8|6877.6|6862.6|1
1723221110000|2024-08-09 16:31:50|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|5
1723221120000|2024-08-09 16:32:00|6877.8|6862.8|6879.8|6864.8|6879.8|6864.8|6877.8|6862.8|4
1723221130000|2024-08-09 16:32:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1723221170000|2024-08-09 16:32:50|6880.4|6865.4|6880.8|6865.8|6880.8|6865.8|6880.4|6865.4|2
1723221180000|2024-08-09 16:33:00|||||||||3
1723221200000|2024-08-09 16:33:20|6880.4|6865.4|6880.8|6865.8|6880.8|6865.8|6880.4|6865.4|3
1723221250000|2024-08-09 16:34:10|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1723221260000|2024-08-09 16:34:20|6880.8|6865.8|6880.6|6865.6|6880.8|6865.8|6880.3|6865.3|0
1723221270000|2024-08-09 16:34:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1723221300000|2024-08-09 16:35:00|6880.1|6865.1|6880.3|6865.3|6880.3|6865.3|6880.1|6865.1|4
1723221310000|2024-08-09 16:35:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|3
1723221340000|2024-08-09 16:35:40|6881.1|6866.1|6881.3|6866.3|6881.3|6866.3|6881.1|6866.1|0
1723221350000|2024-08-09 16:35:50|6881.6|6866.6|6882.8|6867.8|6882.8|6867.8|6881.6|6866.6|2
1723221380000|2024-08-09 16:36:20|||||||||1
1723221400000|2024-08-09 16:36:40|||||||||1
1723221440000|2024-08-09 16:37:20|6882.6|6867.6|6882.3|6867.3|6882.6|6867.6|6882.3|6867.3|8
1723221450000|2024-08-09 16:37:30|6881.9|6866.9|6881.4|6866.4|6881.9|6866.9|6880.9|6865.9|1
1723221460000|2024-08-09 16:37:40|6881.8|6866.8|6882.6|6867.6|6884.3|6869.3|6881.8|6866.8|32
1723221480000|2024-08-09 16:38:00|6882.8|6867.8|6882.4|6867.4|6882.8|6867.8|6882.4|6867.4|0
1723221500000|2024-08-09 16:38:20|6882.6|6867.6|6882.3|6867.3|6882.6|6867.6|6882.3|6867.3|1
1723221510000|2024-08-09 16:38:30|6882.8|6867.8|6884.3|6869.3|6884.3|6869.3|6882.8|6867.8|2
1723221520000|2024-08-09 16:38:40|6884.6|6869.6|6884.8|6869.8|6884.8|6869.8|6884.6|6869.6|0
1723221530000|2024-08-09 16:38:50|||||||||1
1723221540000|2024-08-09 16:39:00|6886|6871|6886.3|6871.3|6886.3|6871.3|6886|6871|3
1723221550000|2024-08-09 16:39:10|6886.8|6871.8|6885.8|6870.8|6886.8|6871.8|6885.8|6870.8|1
1723221560000|2024-08-09 16:39:20|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|1
1723221570000|2024-08-09 16:39:30|6886.8|6871.8|6886.9|6871.9|6886.9|6871.9|6886.8|6871.8|1
1723221580000|2024-08-09 16:39:40|||||||||1
1723221590000|2024-08-09 16:39:50|||||||||11
1723221600000|2024-08-09 16:40:00|6887.8|6872.8|6889.3|6874.3|6889.8|6874.8|6887.8|6872.8|5
1723221610000|2024-08-09 16:40:10|6887.4|6872.4|6886.4|6871.4|6887.4|6872.4|6886.4|6871.4|8
1723221620000|2024-08-09 16:40:20|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1723221630000|2024-08-09 16:40:30|6886.4|6871.4|6886.8|6871.8|6886.8|6871.8|6886.4|6871.4|1
1723221660000|2024-08-09 16:41:00|||||||||1
1723221680000|2024-08-09 16:41:20|6886.3|6871.3|6885.8|6870.8|6886.3|6871.3|6885.4|6870.4|4
1723221690000|2024-08-09 16:41:30|||||||||2
1723221700000|2024-08-09 16:41:40|6886.3|6871.3|6887.3|6872.3|6887.3|6872.3|6886.3|6871.3|1
1723221720000|2024-08-09 16:42:00|||||||||4
1723221760000|2024-08-09 16:42:40|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1723221780000|2024-08-09 16:43:00|||||||||1
1723221800000|2024-08-09 16:43:20|||||||||1
1723221810000|2024-08-09 16:43:30|6885.4|6870.4|6887.3|6872.3|6887.3|6872.3|6884.9|6869.9|28
1723221820000|2024-08-09 16:43:40|6888.3|6873.3|6888.6|6873.6|6888.8|6873.8|6888.3|6873.3|39
1723221830000|2024-08-09 16:43:50|6888|6873|6888.7|6873.7|6888.7|6873.7|6887.6|6872.6|56
1723221840000|2024-08-09 16:44:00|6887.7|6872.7|6889.3|6874.3|6889.7|6874.7|6887.7|6872.7|3
1723221850000|2024-08-09 16:44:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1723221860000|2024-08-09 16:44:20|6889.3|6874.3|6889.3|6874.3|6889.7|6874.7|6889.3|6874.3|1
1723221870000|2024-08-09 16:44:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.3|6874.3|3
1723221910000|2024-08-09 16:45:10|6890|6875|6890.3|6875.3|6890.7|6875.7|6890|6875|9
1723221920000|2024-08-09 16:45:20|||||||||2
1723221930000|2024-08-09 16:45:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|2
1723221940000|2024-08-09 16:45:40|6890.3|6875.3|6889.3|6874.3|6890.3|6875.3|6889.3|6874.3|2
1723221950000|2024-08-09 16:45:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|3
1723221970000|2024-08-09 16:46:10|6888.7|6873.7|6888.3|6873.3|6889.2|6874.2|6888.3|6873.3|3
1723222000000|2024-08-09 16:46:40|||||||||1
1723222020000|2024-08-09 16:47:00|6887.3|6872.3|6885.3|6870.3|6887.3|6872.3|6885.3|6870.3|6
1723222030000|2024-08-09 16:47:10|6885.5|6870.5|6884.3|6869.3|6886.2|6871.2|6884.3|6869.3|7
1723222040000|2024-08-09 16:47:20|6884.2|6869.2|6883.5|6868.5|6884.2|6869.2|6883.5|6868.5|84
1723222060000|2024-08-09 16:47:40|||||||||2
1723222070000|2024-08-09 16:47:50|6883.8|6868.8|6883.5|6868.5|6883.8|6868.8|6883.5|6868.5|1
1723222080000|2024-08-09 16:48:00|6881.3|6866.3|6880.6|6865.6|6881.3|6866.3|6880.6|6865.6|5
1723222090000|2024-08-09 16:48:10|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1723222100000|2024-08-09 16:48:20|6879.5|6864.5|6879.5|6864.5|6879.8|6864.8|6879.5|6864.5|5
1723222110000|2024-08-09 16:48:30|||||||||1
1723222120000|2024-08-09 16:48:40|||||||||3
1723222130000|2024-08-09 16:48:50|||||||||1
1723222140000|2024-08-09 16:49:00|||||||||2
1723222160000|2024-08-09 16:49:20|6880.2|6865.2|6880.3|6865.3|6880.3|6865.3|6880|6865|4
1723222170000|2024-08-09 16:49:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1723222180000|2024-08-09 16:49:40|||||||||1
1723222190000|2024-08-09 16:49:50|6880|6865|6879.5|6864.5|6880|6865|6879.5|6864.5|1
1723222200000|2024-08-09 16:50:00|||||||||5
1723222220000|2024-08-09 16:50:20|||||||||1
1723222240000|2024-08-09 16:50:40|6879.8|6864.8|6879.8|6864.8|6880.2|6865.2|6879.8|6864.8|2
1723222300000|2024-08-09 16:51:40|6878.5|6863.5|6878.8|6863.8|6878.8|6863.8|6878.5|6863.5|8
1723222310000|2024-08-09 16:51:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|2
1723222320000|2024-08-09 16:52:00|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|2
1723222340000|2024-08-09 16:52:20|6878.8|6863.8|6879.2|6864.2|6879.2|6864.2|6878|6863|5
1723222370000|2024-08-09 16:52:50|6879|6864|6878.8|6863.8|6879|6864|6878.5|6863.5|10
1723222380000|2024-08-09 16:53:00|6879.2|6864.2|6879|6864|6879.2|6864.2|6878.7|6863.7|4
1723222390000|2024-08-09 16:53:10|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|2
1723222440000|2024-08-09 16:54:00|6879.8|6864.8|6879.5|6864.5|6879.8|6864.8|6879.5|6864.5|1
1723222470000|2024-08-09 16:54:30|6879.3|6864.3|6879|6864|6879.3|6864.3|6878.3|6863.3|5
1723222480000|2024-08-09 16:54:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1723222500000|2024-08-09 16:55:00|||||||||1
1723222510000|2024-08-09 16:55:10|6879.7|6864.7|6881.3|6866.3|6881.3|6866.3|6879.7|6864.7|3
1723222520000|2024-08-09 16:55:20|6881.8|6866.8|6881.5|6866.5|6881.8|6866.8|6881.5|6866.5|2
1723222530000|2024-08-09 16:55:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1723222540000|2024-08-09 16:55:40|6880.2|6865.2|6880.2|6865.2|6880.7|6865.7|6880.2|6865.2|2
1723222550000|2024-08-09 16:55:50|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|4
1723222560000|2024-08-09 16:56:00|||||||||1
1723222580000|2024-08-09 16:56:20|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|2
1723222590000|2024-08-09 16:56:30|6881.7|6866.7|6880.7|6865.7|6881.7|6866.7|6880.3|6865.3|4
1723222600000|2024-08-09 16:56:40|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|1
1723222610000|2024-08-09 16:56:50|||||||||2
1723222620000|2024-08-09 16:57:00|||||||||1
1723222640000|2024-08-09 16:57:20|||||||||1
1723222650000|2024-08-09 16:57:30|6879.8|6864.8|6879.5|6864.5|6879.8|6864.8|6879.5|6864.5|2
1723222660000|2024-08-09 16:57:40|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|5
1723222670000|2024-08-09 16:57:50|6879.5|6864.5|6880.5|6865.5|6880.8|6865.8|6879.5|6864.5|7
1723222680000|2024-08-09 16:58:00|6881.2|6866.2|6882.3|6867.3|6882.3|6867.3|6881.2|6866.2|6
1723222700000|2024-08-09 16:58:20|6882.7|6867.7|6882.3|6867.3|6882.7|6867.7|6882.3|6867.3|1
1723222730000|2024-08-09 16:58:50|||||||||1
1723222770000|2024-08-09 16:59:30|||||||||1
1723222800000|2024-08-09 17:00:00|||||||||1
1723222840000|2024-08-09 17:00:40|6881.7|6866.7|6879.3|6864.3|6881.7|6866.7|6879.3|6864.3|8
1723222860000|2024-08-09 17:01:00|6879.7|6864.7|6880.2|6865.2|6880.2|6865.2|6879.3|6864.3|22
1723222870000|2024-08-09 17:01:10|6881.8|6866.8|6882.3|6867.3|6882.5|6867.5|6881.8|6866.8|2
1723222880000|2024-08-09 17:01:20|6882|6867|6881.8|6866.8|6882|6867|6881.8|6866.8|0
1723222920000|2024-08-09 17:02:00|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|1
1723222940000|2024-08-09 17:02:20|||||||||1
1723222960000|2024-08-09 17:02:40|||||||||1
1723222980000|2024-08-09 17:03:00|||||||||1
1723222990000|2024-08-09 17:03:10|6881.3|6866.3|6881.7|6866.7|6881.7|6866.7|6881.3|6866.3|2
1723223000000|2024-08-09 17:03:20|6882.2|6867.2|6881.3|6866.3|6882.2|6867.2|6881.3|6866.3|2
1723223030000|2024-08-09 17:03:50|||||||||1
1723223040000|2024-08-09 17:04:00|6880.6|6865.6|6879.5|6864.5|6880.8|6865.8|6879.5|6864.5|11
1723223050000|2024-08-09 17:04:10|6879.8|6864.8|6879.5|6864.5|6879.8|6864.8|6879.5|6864.5|1
1723223060000|2024-08-09 17:04:20|||||||||2
1723223100000|2024-08-09 17:05:00|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1723223140000|2024-08-09 17:05:40|6878.3|6863.3|6879.2|6864.2|6879.2|6864.2|6878.3|6863.3|18
1723223150000|2024-08-09 17:05:50|6879.9|6864.9|6879.2|6864.2|6880.3|6865.3|6878.8|6863.8|21
1723223160000|2024-08-09 17:06:00|6879.3|6864.3|6880.3|6865.3|6880.3|6865.3|6879.3|6864.3|6
1723223180000|2024-08-09 17:06:20|6880.2|6865.2|6879.3|6864.3|6880.2|6865.2|6879.3|6864.3|6
1723223200000|2024-08-09 17:06:40|||||||||3
1723223230000|2024-08-09 17:07:10|||||||||5
1723223260000|2024-08-09 17:07:40|6877.5|6862.5|6878.8|6863.8|6878.8|6863.8|6877.5|6862.5|5
1723223270000|2024-08-09 17:07:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|9
1723223280000|2024-08-09 17:08:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.7|6863.7|11
1723223320000|2024-08-09 17:08:40|6879.2|6864.2|6879.5|6864.5|6879.5|6864.5|6879.2|6864.2|6
1723223330000|2024-08-09 17:08:50|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|1
1723223340000|2024-08-09 17:09:00|6878.9|6863.9|6879.2|6864.2|6879.2|6864.2|6878.8|6863.8|3
1723223350000|2024-08-09 17:09:10|6879.5|6864.5|6879.2|6864.2|6879.5|6864.5|6879.2|6864.2|6
1723223370000|2024-08-09 17:09:30|||||||||2
1723223390000|2024-08-09 17:09:50|6879.3|6864.3|6879.5|6864.5|6879.7|6864.7|6879.3|6864.3|1
1723223400000|2024-08-09 17:10:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1723223410000|2024-08-09 17:10:10|||||||||2
1723223420000|2024-08-09 17:10:20|||||||||5
1723223440000|2024-08-09 17:10:40|||||||||1
1723223460000|2024-08-09 17:11:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6
1723223470000|2024-08-09 17:11:10|6878.8|6863.8|6879.2|6864.2|6879.2|6864.2|6878.8|6863.8|2
1723223480000|2024-08-09 17:11:20|||||||||7
1723223490000|2024-08-09 17:11:30|6879.3|6864.3|6878.8|6863.8|6879.3|6864.3|6878.8|6863.8|1
1723223500000|2024-08-09 17:11:40|6878.1|6863.1|6878.7|6863.7|6878.7|6863.7|6877.8|6862.8|11
1723223510000|2024-08-09 17:11:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|4
1723223520000|2024-08-09 17:12:00|6879.2|6864.2|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|1
1723223530000|2024-08-09 17:12:10|6877.5|6862.5|6875|6860|6877.5|6862.5|6875|6860|20
1723223540000|2024-08-09 17:12:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1723223550000|2024-08-09 17:12:30|||||||||1
1723223560000|2024-08-09 17:12:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|3
1723223570000|2024-08-09 17:12:50|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1723223580000|2024-08-09 17:13:00|6876.1|6861.1|6875|6860|6876.2|6861.2|6874.3|6859.3|6
1723223590000|2024-08-09 17:13:10|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1723223600000|2024-08-09 17:13:20|6875.7|6860.7|6873.3|6858.3|6875.7|6860.7|6873.3|6858.3|11
1723223610000|2024-08-09 17:13:30|||||||||1
1723223620000|2024-08-09 17:13:40|||||||||4
1723223630000|2024-08-09 17:13:50|6873.7|6858.7|6871.3|6856.3|6873.8|6858.8|6871.3|6856.3|4
1723223640000|2024-08-09 17:14:00|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|9
1723223650000|2024-08-09 17:14:10|||||||||2
1723223660000|2024-08-09 17:14:20|||||||||1
1723223680000|2024-08-09 17:14:40|||||||||1
1723223690000|2024-08-09 17:14:50|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|7
1723223700000|2024-08-09 17:15:00|6874.3|6859.3|6871|6856|6874.3|6859.3|6871|6856|5
1723223710000|2024-08-09 17:15:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1723223760000|2024-08-09 17:16:00|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|3
1723223770000|2024-08-09 17:16:10|6872|6857|6871.5|6856.5|6872|6857|6871.5|6856.5|16
1723223780000|2024-08-09 17:16:20|6871.3|6856.3|6872|6857|6872|6857|6871.3|6856.3|4
1723223800000|2024-08-09 17:16:40|6872.7|6857.7|6872.8|6857.8|6873|6858|6872.7|6857.7|12
1723223830000|2024-08-09 17:17:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|3
1723223840000|2024-08-09 17:17:20|||||||||2
1723223880000|2024-08-09 17:18:00|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|1
1723223910000|2024-08-09 17:18:30|6874.2|6859.2|6873.5|6858.5|6874.2|6859.2|6873.5|6858.5|8
1723223920000|2024-08-09 17:18:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1723223940000|2024-08-09 17:19:00|||||||||1
1723223950000|2024-08-09 17:19:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1723223960000|2024-08-09 17:19:20|||||||||1
1723223980000|2024-08-09 17:19:40|6874.2|6859.2|6874.8|6859.8|6874.8|6859.8|6874.2|6859.2|3
1723223990000|2024-08-09 17:19:50|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|3
1723224000000|2024-08-09 17:20:00|6874.8|6859.8|6875.2|6860.2|6875.2|6860.2|6874.8|6859.8|1
1723224010000|2024-08-09 17:20:10|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|3
1723224040000|2024-08-09 17:20:40|||||||||1
1723224060000|2024-08-09 17:21:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1723224070000|2024-08-09 17:21:10|||||||||1
1723224090000|2024-08-09 17:21:30|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6
1723224110000|2024-08-09 17:21:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|1
1723224120000|2024-08-09 17:22:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|2
1723224130000|2024-08-09 17:22:10|||||||||2
1723224140000|2024-08-09 17:22:20|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|4
1723224150000|2024-08-09 17:22:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873|6858|3
1723224170000|2024-08-09 17:22:50|||||||||1
1723224180000|2024-08-09 17:23:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1723224190000|2024-08-09 17:23:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1723224200000|2024-08-09 17:23:20|||||||||2
1723224240000|2024-08-09 17:24:00|||||||||1
1723224250000|2024-08-09 17:24:10|||||||||1
1723224260000|2024-08-09 17:24:20|6873|6858|6873.3|6858.3|6873.3|6858.3|6873|6858|4
1723224270000|2024-08-09 17:24:30|||||||||1
1723224290000|2024-08-09 17:24:50|||||||||3
1723224300000|2024-08-09 17:25:00|||||||||1
1723224320000|2024-08-09 17:25:20|6872.8|6857.8|6872.5|6857.5|6872.8|6857.8|6872.5|6857.5|4
1723224330000|2024-08-09 17:25:30|||||||||1
1723224340000|2024-08-09 17:25:40|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1723224350000|2024-08-09 17:25:50|6874.8|6859.8|6875.7|6860.7|6876.3|6861.3|6874.8|6859.8|105
1723224360000|2024-08-09 17:26:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1723224370000|2024-08-09 17:26:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|0
1723224390000|2024-08-09 17:26:30|6876.2|6861.2|6876.3|6861.3|6876.3|6861.3|6876.2|6861.2|0
1723224420000|2024-08-09 17:27:00|6876.8|6861.8|6876.5|6861.5|6876.8|6861.8|6876.5|6861.5|106
1723224430000|2024-08-09 17:27:10|||||||||3
1723224440000|2024-08-09 17:27:20|||||||||4
1723224460000|2024-08-09 17:27:40|||||||||3
1723224470000|2024-08-09 17:27:50|||||||||5
1723224480000|2024-08-09 17:28:00|||||||||1
1723224500000|2024-08-09 17:28:20|||||||||1
1723224510000|2024-08-09 17:28:30|6876.8|6861.8|6877.7|6862.7|6877.7|6862.7|6876.8|6861.8|10
1723224520000|2024-08-09 17:28:40|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1723224530000|2024-08-09 17:28:50|6878|6863|6878.3|6863.3|6878.3|6863.3|6878|6863|1
1723224540000|2024-08-09 17:29:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|10
1723224550000|2024-08-09 17:29:10|||||||||16
1723224600000|2024-08-09 17:30:00|6877.3|6862.3|6881.2|6866.2|6881.2|6866.2|6877.3|6862.3|7
1723224610000|2024-08-09 17:30:10|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|3
1723224620000|2024-08-09 17:30:20|6880.7|6865.7|6881.2|6866.2|6881.2|6866.2|6880.7|6865.7|0
1723224630000|2024-08-09 17:30:30|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1723224640000|2024-08-09 17:30:40|6882.3|6867.3|6882.8|6867.8|6882.8|6867.8|6882.3|6867.3|3
1723224650000|2024-08-09 17:30:50|6883.2|6868.2|6885.2|6870.2|6885.2|6870.2|6883.2|6868.2|6
1723224660000|2024-08-09 17:31:00|6884|6869|6882.7|6867.7|6884|6869|6881.8|6866.8|27
1723224670000|2024-08-09 17:31:10|6883.7|6868.7|6884.7|6869.7|6884.7|6869.7|6883.7|6868.7|2
1723224680000|2024-08-09 17:31:20|6884.3|6869.3|6884.2|6869.2|6884.3|6869.3|6883.8|6868.8|19
1723224690000|2024-08-09 17:31:30|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|2
1723224700000|2024-08-09 17:31:40|6884.7|6869.7|6881|6866|6884.7|6869.7|6878.7|6863.7|25
1723224710000|2024-08-09 17:31:50|6881.3|6866.3|6881.7|6866.7|6881.7|6866.7|6881.3|6866.3|0
1723224720000|2024-08-09 17:32:00|6882|6867|6882.2|6867.2|6882.2|6867.2|6882|6867|1
1723224730000|2024-08-09 17:32:10|6882.7|6867.7|6882.2|6867.2|6882.7|6867.7|6882.2|6867.2|5
1723224740000|2024-08-09 17:32:20|6881.5|6866.5|6882.2|6867.2|6882.2|6867.2|6881.5|6866.5|1
1723224750000|2024-08-09 17:32:30|6882.3|6867.3|6883.2|6868.2|6883.2|6868.2|6882.3|6867.3|3
1723224760000|2024-08-09 17:32:40|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|2
1723224770000|2024-08-09 17:32:50|||||||||2
1723224780000|2024-08-09 17:33:00|||||||||1
1723224790000|2024-08-09 17:33:10|6883.5|6868.5|6882.7|6867.7|6883.7|6868.7|6882.7|6867.7|2
1723224800000|2024-08-09 17:33:20|6882.8|6867.8|6883.2|6868.2|6883.2|6868.2|6882.8|6867.8|1
1723224810000|2024-08-09 17:33:30|||||||||2
1723224820000|2024-08-09 17:33:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1723224830000|2024-08-09 17:33:50|6882.5|6867.5|6882.3|6867.3|6882.5|6867.5|6882.3|6867.3|3
1723224840000|2024-08-09 17:34:00|||||||||1
1723224850000|2024-08-09 17:34:10|6881.5|6866.5|6881.3|6866.3|6881.5|6866.5|6881.3|6866.3|22
1723224860000|2024-08-09 17:34:20|||||||||1
1723224870000|2024-08-09 17:34:30|||||||||2
1723224890000|2024-08-09 17:34:50|||||||||1
1723224920000|2024-08-09 17:35:20|6881.8|6866.8|6882.2|6867.2|6882.2|6867.2|6881.7|6866.7|12
1723224930000|2024-08-09 17:35:30|6881.8|6866.8|6882.2|6867.2|6882.2|6867.2|6881.8|6866.8|10
1723224940000|2024-08-09 17:35:40|6881.8|6866.8|6882.2|6867.2|6882.2|6867.2|6881.8|6866.8|3
1723224960000|2024-08-09 17:36:00|6881.3|6866.3|6880.5|6865.5|6881.3|6866.3|6880.5|6865.5|24
1723224970000|2024-08-09 17:36:10|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1723224980000|2024-08-09 17:36:20|6880|6865|6879.8|6864.8|6880|6865|6879.8|6864.8|4
1723225000000|2024-08-09 17:36:40|6880.1|6865.1|6881|6866|6881|6866|6880.1|6865.1|27
1723225010000|2024-08-09 17:36:50|6880.7|6865.7|6881.3|6866.3|6881.3|6866.3|6880.7|6865.7|3
1723225020000|2024-08-09 17:37:00|6881|6866|6878.5|6863.5|6881|6866|6878.5|6863.5|7
1723225030000|2024-08-09 17:37:10|6880.5|6865.5|6879|6864|6880.8|6865.8|6879|6864|3
1723225040000|2024-08-09 17:37:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6
1723225050000|2024-08-09 17:37:30|6878.5|6863.5|6880.5|6865.5|6880.7|6865.7|6878.5|6863.5|6
1723225060000|2024-08-09 17:37:40|6880|6865|6878.9|6863.9|6880|6865|6878.7|6863.7|4
1723225070000|2024-08-09 17:37:50|||||||||2
1723225090000|2024-08-09 17:38:10|6880|6865|6879.7|6864.7|6881|6866|6879.7|6864.7|11
1723225100000|2024-08-09 17:38:20|6879.4|6864.4|6879.4|6864.4|6881.5|6866.5|6879.4|6864.4|8
1723225110000|2024-08-09 17:38:30|6878.2|6863.2|6879.9|6864.9|6881.2|6866.2|6878|6863|6
1723225120000|2024-08-09 17:38:40|6880.2|6865.2|6878.9|6863.9|6880.4|6865.4|6878.9|6863.9|164
1723225130000|2024-08-09 17:38:50|6879.4|6864.4|6879.9|6864.9|6879.9|6864.9|6879|6864|0
1723225150000|2024-08-09 17:39:10|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|7
1723225160000|2024-08-09 17:39:20|6879.4|6864.4|6882|6867|6882|6867|6879.4|6864.4|10
1723225170000|2024-08-09 17:39:30|6881.7|6866.7|6880|6865|6881.9|6866.9|6880|6865|6
1723225180000|2024-08-09 17:39:40|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1723225200000|2024-08-09 17:40:00|6880|6865|6881.2|6866.2|6881.2|6866.2|6879.4|6864.4|10
1723225210000|2024-08-09 17:40:10|6881|6866|6880.3|6865.3|6881|6866|6880.3|6865.3|5
1723225220000|2024-08-09 17:40:20|6879.2|6864.2|6878.9|6863.9|6879.2|6864.2|6878.9|6863.9|0
1723225230000|2024-08-09 17:40:30|||||||||1
1723225240000|2024-08-09 17:40:40|||||||||4
1723225250000|2024-08-09 17:40:50|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|15
1723225260000|2024-08-09 17:41:00|6877.9|6862.9|6878.2|6863.2|6878.2|6863.2|6877.9|6862.9|3
1723225280000|2024-08-09 17:41:20|||||||||1
1723225290000|2024-08-09 17:41:30|6878.5|6863.5|6881.4|6866.4|6881.4|6866.4|6878.5|6863.5|12
1723225300000|2024-08-09 17:41:40|6881.7|6866.7|6882.9|6867.9|6882.9|6867.9|6881.7|6866.7|3
1723225310000|2024-08-09 17:41:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|4
1723225330000|2024-08-09 17:42:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|2
1723225340000|2024-08-09 17:42:20|||||||||1
1723225350000|2024-08-09 17:42:30|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|2
1723225370000|2024-08-09 17:42:50|||||||||2
1723225380000|2024-08-09 17:43:00|||||||||5
1723225390000|2024-08-09 17:43:10|||||||||1
1723225400000|2024-08-09 17:43:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|2
1723225410000|2024-08-09 17:43:30|||||||||2
1723225420000|2024-08-09 17:43:40|||||||||4
1723225430000|2024-08-09 17:43:50|||||||||4
1723225450000|2024-08-09 17:44:10|6882.9|6867.9|6882.4|6867.4|6882.9|6867.9|6882.4|6867.4|3
1723225460000|2024-08-09 17:44:20|||||||||18
1723225480000|2024-08-09 17:44:40|6882.7|6867.7|6882.9|6867.9|6882.9|6867.9|6882.7|6867.7|1
1723225490000|2024-08-09 17:44:50|||||||||5
1723225500000|2024-08-09 17:45:00|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|7
1723225510000|2024-08-09 17:45:10|||||||||4
1723225520000|2024-08-09 17:45:20|||||||||1
1723225540000|2024-08-09 17:45:40|||||||||3
1723225560000|2024-08-09 17:46:00|||||||||2
1723225570000|2024-08-09 17:46:10|||||||||2
1723225600000|2024-08-09 17:46:40|6882.9|6867.9|6882.7|6867.7|6882.9|6867.9|6882.7|6867.7|3
1723225610000|2024-08-09 17:46:50|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|5
1723225620000|2024-08-09 17:47:00|6886|6871|6885.5|6870.5|6886|6871|6885.5|6870.5|14
1723225630000|2024-08-09 17:47:10|||||||||1
1723225650000|2024-08-09 17:47:30|6885.7|6870.7|6886.7|6871.7|6886.7|6871.7|6885.7|6870.7|4
1723225660000|2024-08-09 17:47:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|2
1723225680000|2024-08-09 17:48:00|6887.5|6872.5|6888.5|6873.5|6888.5|6873.5|6887.5|6872.5|8
1723225690000|2024-08-09 17:48:10|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|11
1723225700000|2024-08-09 17:48:20|6886|6871|6885.7|6870.7|6886|6871|6885.7|6870.7|1
1723225710000|2024-08-09 17:48:30|||||||||3
1723225720000|2024-08-09 17:48:40|6884.7|6869.7|6885|6870|6885|6870|6884.7|6869.7|4
1723225740000|2024-08-09 17:49:00|||||||||4
1723225760000|2024-08-09 17:49:20|||||||||2
1723225790000|2024-08-09 17:49:50|||||||||3
1723225820000|2024-08-09 17:50:20|||||||||3
1723225830000|2024-08-09 17:50:30|6884|6869|6884|6869|6884|6869|6884|6869|9
1723225850000|2024-08-09 17:50:50|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|14
1723225870000|2024-08-09 17:51:10|||||||||3
1723225890000|2024-08-09 17:51:30|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|2
1723225900000|2024-08-09 17:51:40|||||||||3
1723225920000|2024-08-09 17:52:00|6883.8|6868.8|6885.5|6870.5|6885.5|6870.5|6883.8|6868.8|12
1723225930000|2024-08-09 17:52:10|||||||||2
1723225950000|2024-08-09 17:52:30|||||||||1
1723225960000|2024-08-09 17:52:40|||||||||3
1723225980000|2024-08-09 17:53:00|||||||||4
1723226000000|2024-08-09 17:53:20|||||||||2
1723226010000|2024-08-09 17:53:30|||||||||4
1723226020000|2024-08-09 17:53:40|6885.2|6870.2|6884.5|6869.5|6885.2|6870.2|6884.5|6869.5|4
1723226040000|2024-08-09 17:54:00|||||||||2
1723226050000|2024-08-09 17:54:10|6884|6869|6883.5|6868.5|6884|6869|6882.5|6867.5|14
1723226060000|2024-08-09 17:54:20|6884.2|6869.2|6883.8|6868.8|6884.2|6869.2|6883.8|6868.8|5
1723226080000|2024-08-09 17:54:40|||||||||5
1723226090000|2024-08-09 17:54:50|||||||||1
1723226100000|2024-08-09 17:55:00|6884.3|6869.3|6884.7|6869.7|6884.7|6869.7|6884.3|6869.3|2
1723226110000|2024-08-09 17:55:10|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1723226120000|2024-08-09 17:55:20|6885.7|6870.7|6884.5|6869.5|6885.8|6870.8|6884|6869|4
1723226130000|2024-08-09 17:55:30|6885|6870|6884.6|6869.6|6885|6870|6884.6|6869.6|0
1723226140000|2024-08-09 17:55:40|6884.5|6869.5|6884.6|6869.6|6884.6|6869.6|6884.5|6869.5|3
1723226150000|2024-08-09 17:55:50|6885|6870|6885|6870|6885|6870|6884.6|6869.6|0
1723226160000|2024-08-09 17:56:00|6884.6|6869.6|6884.5|6869.5|6885|6870|6884.5|6869.5|2
1723226170000|2024-08-09 17:56:10|6884|6869|6884|6869|6884|6869|6884|6869|0
1723226180000|2024-08-09 17:56:20|6883.6|6868.6|6884|6869|6884|6869|6883.5|6868.5|5
1723226190000|2024-08-09 17:56:30|6883.8|6868.8|6885|6870|6885|6870|6883.8|6868.8|4
1723226210000|2024-08-09 17:56:50|||||||||3
1723226220000|2024-08-09 17:57:00|6885.1|6870.1|6886.3|6871.3|6886.3|6871.3|6885.1|6870.1|5
1723226230000|2024-08-09 17:57:10|6887.8|6872.8|6888.5|6873.5|6888.5|6873.5|6887.3|6872.3|10
1723226250000|2024-08-09 17:57:30|6888.1|6873.1|6888|6873|6888.1|6873.1|6888|6873|2
1723226260000|2024-08-09 17:57:40|6888.3|6873.3|6890|6875|6890|6875|6888.3|6873.3|6
1723226270000|2024-08-09 17:57:50|6890.3|6875.3|6890.5|6875.5|6891.5|6876.5|6890.3|6875.3|11
1723226280000|2024-08-09 17:58:00|6889.8|6874.8|6890.5|6875.5|6891.3|6876.3|6889.5|6874.5|3
1723226290000|2024-08-09 17:58:10|6890.8|6875.8|6890.1|6875.1|6891|6876|6890|6875|38
1723226300000|2024-08-09 17:58:20|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|15
1723226310000|2024-08-09 17:58:30|6889.5|6874.5|6889.1|6874.1|6889.5|6874.5|6888.8|6873.8|5
1723226320000|2024-08-09 17:58:40|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|1
1723226340000|2024-08-09 17:59:00|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|2
1723226350000|2024-08-09 17:59:10|6886.8|6871.8|6885.6|6870.6|6886.8|6871.8|6885.6|6870.6|15
1723226370000|2024-08-09 17:59:30|6885.8|6870.8|6885.6|6870.6|6885.8|6870.8|6885.6|6870.6|2
1723226380000|2024-08-09 17:59:40|6885.8|6870.8|6885.4|6870.4|6885.8|6870.8|6885.4|6870.4|55
1723226390000|2024-08-09 17:59:50|6885.1|6870.1|6884.2|6869.2|6885.1|6870.1|6884.2|6869.2|5
1723226400000|2024-08-09 18:00:00|6883.9|6868.9|6883.7|6868.7|6883.9|6868.9|6883.7|6868.7|7
1723226410000|2024-08-09 18:00:10|6883.4|6868.4|6883.1|6868.1|6883.4|6868.4|6882.9|6867.9|19
1723226420000|2024-08-09 18:00:20|||||||||1
1723226430000|2024-08-09 18:00:30|6883.6|6868.6|6883.2|6868.2|6883.6|6868.6|6883.2|6868.2|36
1723226440000|2024-08-09 18:00:40|6883.6|6868.6|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|1
1723226450000|2024-08-09 18:00:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|4
1723226460000|2024-08-09 18:01:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|7
1723226470000|2024-08-09 18:01:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|5
1723226480000|2024-08-09 18:01:20|||||||||2
1723226490000|2024-08-09 18:01:30|6884.1|6869.1|6882.7|6867.7|6884.1|6869.1|6882.7|6867.7|17
1723226510000|2024-08-09 18:01:50|||||||||10
1723226520000|2024-08-09 18:02:00|6881.7|6866.7|6880.9|6865.9|6882.7|6867.7|6880.6|6865.6|39
1723226530000|2024-08-09 18:02:10|6880.8|6865.8|6881.4|6866.4|6882.4|6867.4|6880.8|6865.8|28
1723226540000|2024-08-09 18:02:20|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6880.9|6865.9|8
1723226550000|2024-08-09 18:02:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|21
1723226560000|2024-08-09 18:02:40|6880.1|6865.1|6879.8|6864.8|6880.1|6865.1|6879.4|6864.4|8
1723226570000|2024-08-09 18:02:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|3
1723226580000|2024-08-09 18:03:00|6881.1|6866.1|6879.9|6864.9|6882.1|6867.1|6879.9|6864.9|29
1723226590000|2024-08-09 18:03:10|||||||||1
1723226600000|2024-08-09 18:03:20|||||||||3
1723226610000|2024-08-09 18:03:30|||||||||4
1723226630000|2024-08-09 18:03:50|6880.1|6865.1|6881.6|6866.6|6881.8|6866.8|6880.1|6865.1|7
1723226640000|2024-08-09 18:04:00|||||||||1
1723226650000|2024-08-09 18:04:10|6882.5|6867.5|6883.3|6868.3|6883.5|6868.5|6882.5|6867.5|6
1723226660000|2024-08-09 18:04:20|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|4
1723226670000|2024-08-09 18:04:30|6883.1|6868.1|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|14
1723226700000|2024-08-09 18:05:00|||||||||3
1723226710000|2024-08-09 18:05:10|||||||||1
1723226720000|2024-08-09 18:05:20|||||||||10
1723226730000|2024-08-09 18:05:30|6883.1|6868.1|6883|6868|6883.5|6868.5|6883|6868|3
1723226740000|2024-08-09 18:05:40|6883.1|6868.1|6882.1|6867.1|6883.5|6868.5|6882.1|6867.1|24
1723226750000|2024-08-09 18:05:50|6882.3|6867.3|6882.6|6867.6|6882.8|6867.8|6882.3|6867.3|3
1723226760000|2024-08-09 18:06:00|6883.1|6868.1|6884.5|6869.5|6884.5|6869.5|6883.1|6868.1|16
1723226770000|2024-08-09 18:06:10|6884.1|6869.1|6883.5|6868.5|6884.1|6869.1|6883.5|6868.5|7
1723226780000|2024-08-09 18:06:20|||||||||1
1723226790000|2024-08-09 18:06:30|6883.6|6868.6|6883.5|6868.5|6883.6|6868.6|6883.5|6868.5|9
1723226800000|2024-08-09 18:06:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|2
1723226810000|2024-08-09 18:06:50|||||||||5
1723226820000|2024-08-09 18:07:00|||||||||1
1723226830000|2024-08-09 18:07:10|6884|6869|6884.5|6869.5|6884.5|6869.5|6884|6869|8
1723226840000|2024-08-09 18:07:20|||||||||7
1723226850000|2024-08-09 18:07:30|6884.8|6869.8|6885.3|6870.3|6885.7|6870.7|6884.8|6869.8|7
1723226860000|2024-08-09 18:07:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|2
1723226870000|2024-08-09 18:07:50|||||||||4
1723226880000|2024-08-09 18:08:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6
1723226890000|2024-08-09 18:08:10|6885.5|6870.5|6885.2|6870.2|6885.7|6870.7|6885.2|6870.2|3
1723226900000|2024-08-09 18:08:20|||||||||3
1723226910000|2024-08-09 18:08:30|6884.7|6869.7|6883.8|6868.8|6884.7|6869.7|6883.8|6868.8|11
1723226920000|2024-08-09 18:08:40|||||||||5
1723226930000|2024-08-09 18:08:50|||||||||1
1723226940000|2024-08-09 18:09:00|6884|6869|6883.8|6868.8|6884|6869|6883.8|6868.8|6
1723226950000|2024-08-09 18:09:10|||||||||2
1723226960000|2024-08-09 18:09:20|||||||||5
1723226970000|2024-08-09 18:09:30|||||||||3
1723226980000|2024-08-09 18:09:40|||||||||2
1723226990000|2024-08-09 18:09:50|||||||||5
1723227000000|2024-08-09 18:10:00|6884.1|6869.1|6883.8|6868.8|6884.1|6869.1|6883.8|6868.8|16
1723227020000|2024-08-09 18:10:20|||||||||2
1723227030000|2024-08-09 18:10:30|6884.2|6869.2|6886.7|6871.7|6886.7|6871.7|6884.2|6869.2|21
1723227040000|2024-08-09 18:10:40|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6
1723227050000|2024-08-09 18:10:50|||||||||8
1723227060000|2024-08-09 18:11:00|6886.3|6871.3|6886.7|6871.7|6886.7|6871.7|6886.2|6871.2|18
1723227070000|2024-08-09 18:11:10|6887.2|6872.2|6889.8|6874.8|6889.8|6874.8|6887.2|6872.2|6
1723227080000|2024-08-09 18:11:20|6889.5|6874.5|6889.3|6874.3|6889.8|6874.8|6889.3|6874.3|6
1723227090000|2024-08-09 18:11:30|6888.8|6873.8|6888.5|6873.5|6888.8|6873.8|6888.5|6873.5|8
1723227100000|2024-08-09 18:11:40|6888.3|6873.3|6887.8|6872.8|6888.5|6873.5|6887.8|6872.8|5
1723227110000|2024-08-09 18:11:50|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|21
1723227120000|2024-08-09 18:12:00|6887.8|6872.8|6887.5|6872.5|6887.8|6872.8|6887.5|6872.5|5
1723227130000|2024-08-09 18:12:10|6887.8|6872.8|6889.5|6874.5|6889.5|6874.5|6887.8|6872.8|8
1723227140000|2024-08-09 18:12:20|6889.3|6874.3|6889|6874|6889.3|6874.3|6888.7|6873.7|5
1723227150000|2024-08-09 18:12:30|6889.3|6874.3|6889.5|6874.5|6889.5|6874.5|6889.3|6874.3|4
1723227160000|2024-08-09 18:12:40|6889.8|6874.8|6890.2|6875.2|6890.5|6875.5|6889.8|6874.8|19
1723227170000|2024-08-09 18:12:50|6890|6875|6889|6874|6890.5|6875.5|6889|6874|8
1723227180000|2024-08-09 18:13:00|6887.3|6872.3|6884.5|6869.5|6887.3|6872.3|6884.5|6869.5|28
1723227190000|2024-08-09 18:13:10|6884.7|6869.7|6884.8|6869.8|6885.3|6870.3|6883.8|6868.8|28
1723227200000|2024-08-09 18:13:20|6887.2|6872.2|6887.3|6872.3|6887.3|6872.3|6887.2|6872.2|22
1723227210000|2024-08-09 18:13:30|||||||||4
1723227220000|2024-08-09 18:13:40|6887|6872|6887.3|6872.3|6887.3|6872.3|6886.3|6871.3|17
1723227230000|2024-08-09 18:13:50|6887|6872|6885.7|6870.7|6887|6872|6885.7|6870.7|21
1723227240000|2024-08-09 18:14:00|6885.5|6870.5|6884.2|6869.2|6885.5|6870.5|6883.3|6868.3|147
1723227250000|2024-08-09 18:14:10|6885.5|6870.5|6885.9|6870.9|6886.5|6871.5|6884.7|6869.7|150
1723227260000|2024-08-09 18:14:20|6886.5|6871.5|6885.7|6870.7|6887.2|6872.2|6885.7|6870.7|120
1723227270000|2024-08-09 18:14:30|6885.6|6870.6|6882.4|6867.4|6885.6|6870.6|6882.4|6867.4|116
1723227280000|2024-08-09 18:14:40|6881.7|6866.7|6881|6866|6881.7|6866.7|6880.7|6865.7|144
1723227290000|2024-08-09 18:14:50|6880.8|6865.8|6880|6865|6881.5|6866.5|6880|6865|166
1723227300000|2024-08-09 18:15:00|6880.1|6865.1|6882.1|6867.1|6882.5|6867.5|6880.1|6865.1|16
1723227310000|2024-08-09 18:15:10|6881.5|6866.5|6883.1|6868.1|6883.1|6868.1|6881.5|6866.5|7
1723227320000|2024-08-09 18:15:20|6884|6869|6884|6869|6884|6869|6884|6869|17
1723227330000|2024-08-09 18:15:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|3
1723227340000|2024-08-09 18:15:40|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|9
1723227350000|2024-08-09 18:15:50|6886.2|6871.2|6885.3|6870.3|6886.3|6871.3|6885.3|6870.3|26
1723227360000|2024-08-09 18:16:00|6887.8|6872.8|6887.2|6872.2|6887.8|6872.8|6887.2|6872.2|3
1723227380000|2024-08-09 18:16:20|6888.8|6873.8|6888.8|6873.8|6889.5|6874.5|6888.8|6873.8|6
1723227390000|2024-08-09 18:16:30|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|2
1723227400000|2024-08-09 18:16:40|6889.2|6874.2|6888.5|6873.5|6889.5|6874.5|6888.5|6873.5|33
1723227420000|2024-08-09 18:17:00|||||||||1
1723227430000|2024-08-09 18:17:10|||||||||2
1723227440000|2024-08-09 18:17:20|6888.8|6873.8|6889|6874|6889.5|6874.5|6888.8|6873.8|53
1723227450000|2024-08-09 18:17:30|6888.8|6873.8|6888.2|6873.2|6888.8|6873.8|6888.2|6873.2|7
1723227460000|2024-08-09 18:17:40|6888.3|6873.3|6891|6876|6891.5|6876.5|6888.3|6873.3|16
1723227470000|2024-08-09 18:17:50|6890.7|6875.7|6890.2|6875.2|6891.8|6876.8|6890.2|6875.2|8
1723227480000|2024-08-09 18:18:00|6889.8|6874.8|6889.2|6874.2|6889.8|6874.8|6889.2|6874.2|2
1723227490000|2024-08-09 18:18:10|6889|6874|6885.2|6870.2|6889|6874|6884.8|6869.8|34
1723227500000|2024-08-09 18:18:20|6885.3|6870.3|6885.2|6870.2|6885.7|6870.7|6885.2|6870.2|7
1723227510000|2024-08-09 18:18:30|6884.8|6869.8|6885.7|6870.7|6885.7|6870.7|6884.8|6869.8|3
1723227520000|2024-08-09 18:18:40|6886|6871|6886|6871|6886|6871|6886|6871|1
1723227530000|2024-08-09 18:18:50|6886.2|6871.2|6886.2|6871.2|6886.3|6871.3|6885.8|6870.8|4
1723227540000|2024-08-09 18:19:00|6885.8|6870.8|6886.2|6871.2|6886.2|6871.2|6885.8|6870.8|2
1723227560000|2024-08-09 18:19:20|6885.8|6870.8|6886.2|6871.2|6886.2|6871.2|6885.8|6870.8|4
1723227570000|2024-08-09 18:19:30|6885.8|6870.8|6886.7|6871.7|6886.7|6871.7|6885.8|6870.8|0
1723227580000|2024-08-09 18:19:40|6886.2|6871.2|6888.5|6873.5|6888.5|6873.5|6886.2|6871.2|25
1723227590000|2024-08-09 18:19:50|6889|6874|6889|6874|6889|6874|6888.5|6873.5|7
1723424400000|2024-08-12 01:00:00|6893.6|6878.6|6872.6|6857.6|6903.1|6888.1|6870.3|6855.3|91
1723424410000|2024-08-12 01:00:10|6872.8|6857.8|6876.4|6861.4|6876.4|6861.4|6872.6|6857.6|25
1723424420000|2024-08-12 01:00:20|6874.1|6859.1|6873.3|6858.3|6874.3|6859.3|6873.1|6858.1|3
1723424430000|2024-08-12 01:00:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1723424440000|2024-08-12 01:00:40|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.3|6861.3|2
1723424450000|2024-08-12 01:00:50|6876.8|6861.8|6880.4|6865.4|6881.1|6866.1|6876.8|6861.8|12
1723424460000|2024-08-12 01:01:00|6880.3|6865.3|6875.1|6860.1|6880.3|6865.3|6875.1|6860.1|7
1723424480000|2024-08-12 01:01:20|6874.9|6859.9|6873.6|6858.6|6874.9|6859.9|6873.6|6858.6|28
1723424490000|2024-08-12 01:01:30|6874.9|6859.9|6878.1|6863.1|6878.1|6863.1|6874.9|6859.9|6
1723424500000|2024-08-12 01:01:40|6877.8|6862.8|6875.6|6860.6|6877.8|6862.8|6875.6|6860.6|6
1723424510000|2024-08-12 01:01:50|6875.9|6860.9|6885.3|6870.3|6885.3|6870.3|6875.9|6860.9|17
1723424520000|2024-08-12 01:02:00|6885.1|6870.1|6888.6|6873.6|6888.6|6873.6|6885.1|6870.1|5
1723424530000|2024-08-12 01:02:10|6889.3|6874.3|6889.1|6874.1|6889.3|6874.3|6889.1|6874.1|11
1723424550000|2024-08-12 01:02:30|6889.4|6874.4|6894.1|6879.1|6894.1|6879.1|6889.4|6874.4|18
1723424560000|2024-08-12 01:02:40|6894.5|6879.5|6895.5|6880.5|6895.5|6880.5|6894.5|6879.5|1
1723424580000|2024-08-12 01:03:00|||||||||1
1723424590000|2024-08-12 01:03:10|6895.3|6880.3|6895.8|6880.8|6895.8|6880.8|6895|6880|3
1723424600000|2024-08-12 01:03:20|||||||||1
1723424620000|2024-08-12 01:03:40|6898.3|6883.3|6896.3|6881.3|6898.5|6883.5|6896.3|6881.3|2
1723424630000|2024-08-12 01:03:50|||||||||2
1723424640000|2024-08-12 01:04:00|6899|6884|6895.6|6880.6|6899|6884|6895.6|6880.6|4
1723424650000|2024-08-12 01:04:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1723424660000|2024-08-12 01:04:20|6896.3|6881.3|6897|6882|6897.5|6882.5|6893.6|6878.6|25
1723424670000|2024-08-12 01:04:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1723424680000|2024-08-12 01:04:40|6897|6882|6898|6883|6898|6883|6897|6882|1
1723424700000|2024-08-12 01:05:00|6898.6|6883.6|6898.8|6883.8|6898.8|6883.8|6898.6|6883.6|2
1723424710000|2024-08-12 01:05:10|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|1
1723424730000|2024-08-12 01:05:30|6897.8|6882.8|6899.5|6884.5|6899.5|6884.5|6897.8|6882.8|5
1723424740000|2024-08-12 01:05:40|6899.8|6884.8|6901.6|6886.6|6901.6|6886.6|6899.8|6884.8|2
1723424750000|2024-08-12 01:05:50|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|4
1723424760000|2024-08-12 01:06:00|6905.3|6890.3|6911.1|6896.1|6912|6897|6905.3|6890.3|9
1723424770000|2024-08-12 01:06:10|6907.6|6892.6|6908.8|6893.8|6909.5|6894.5|6906.5|6891.5|11
1723424780000|2024-08-12 01:06:20|6907.1|6892.1|6904.8|6889.8|6907.1|6892.1|6904.8|6889.8|3
1723424790000|2024-08-12 01:06:30|6904.5|6889.5|6902.1|6887.1|6906.5|6891.5|6902.1|6887.1|3
1723424800000|2024-08-12 01:06:40|6903.8|6888.8|6903|6888|6904|6889|6903|6888|1
1723424810000|2024-08-12 01:06:50|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|2
1723424820000|2024-08-12 01:07:00|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|4
1723424830000|2024-08-12 01:07:10|6903.3|6888.3|6903.3|6888.3|6903.6|6888.6|6903.3|6888.3|3
1723424840000|2024-08-12 01:07:20|6904.6|6889.6|6908.3|6893.3|6908.3|6893.3|6904.6|6889.6|1
1723424850000|2024-08-12 01:07:30|6909|6894|6910.3|6895.3|6910.3|6895.3|6909|6894|2
1723424860000|2024-08-12 01:07:40|6909.6|6894.6|6908.5|6893.5|6909.6|6894.6|6908.5|6893.5|4
1723424870000|2024-08-12 01:07:50|6908.1|6893.1|6907|6892|6908.1|6893.1|6906.6|6891.6|1
1723424880000|2024-08-12 01:08:00|6904.5|6889.5|6905.5|6890.5|6905.5|6890.5|6904.5|6889.5|3
1723424900000|2024-08-12 01:08:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|4
1723424910000|2024-08-12 01:08:30|6903.1|6888.1|6899.3|6884.3|6903.1|6888.1|6898.4|6883.4|2
1723424920000|2024-08-12 01:08:40|6901|6886|6900.3|6885.3|6901|6886|6900.3|6885.3|0
1723424930000|2024-08-12 01:08:50|6900.8|6885.8|6899.3|6884.3|6900.8|6885.8|6899.3|6884.3|2
1723424940000|2024-08-12 01:09:00|6898.8|6883.8|6896.9|6881.9|6898.8|6883.8|6896.9|6881.9|1
1723424950000|2024-08-12 01:09:10|6896.6|6881.6|6895.9|6880.9|6896.8|6881.8|6895.9|6880.9|0
1723424960000|2024-08-12 01:09:20|6898|6883|6898|6883|6898|6883|6898|6883|1
1723424970000|2024-08-12 01:09:30|6899.1|6884.1|6897.6|6882.6|6899.6|6884.6|6897.6|6882.6|10
1723424980000|2024-08-12 01:09:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1723424990000|2024-08-12 01:09:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|2
1723425000000|2024-08-12 01:10:00|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6896.8|6881.8|6
1723425010000|2024-08-12 01:10:10|6899.1|6884.1|6899.3|6884.3|6899.3|6884.3|6898.4|6883.4|3
1723425020000|2024-08-12 01:10:20|6898.8|6883.8|6899.6|6884.6|6899.6|6884.6|6898.3|6883.3|3
1723425030000|2024-08-12 01:10:30|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|2
1723425040000|2024-08-12 01:10:40|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1723425070000|2024-08-12 01:11:10|6898.1|6883.1|6898.3|6883.3|6898.3|6883.3|6898.1|6883.1|1
1723425080000|2024-08-12 01:11:20|6897.6|6882.6|6896.3|6881.3|6897.6|6882.6|6895.9|6880.9|2
1723425090000|2024-08-12 01:11:30|6896.4|6881.4|6898.3|6883.3|6898.3|6883.3|6896.4|6881.4|0
1723425100000|2024-08-12 01:11:40|6899|6884|6899.3|6884.3|6899.3|6884.3|6899|6884|0
1723425110000|2024-08-12 01:11:50|6898.3|6883.3|6898.8|6883.8|6899.3|6884.3|6898.3|6883.3|0
1723425120000|2024-08-12 01:12:00|6899.3|6884.3|6887.1|6872.1|6899.3|6884.3|6887.1|6872.1|6
1723425130000|2024-08-12 01:12:10|6886.5|6871.5|6887.6|6872.6|6887.6|6872.6|6886.5|6871.5|1
1723425140000|2024-08-12 01:12:20|6887.5|6872.5|6885.3|6870.3|6887.5|6872.5|6885.3|6870.3|2
1723425150000|2024-08-12 01:12:30|6886.3|6871.3|6887.1|6872.1|6888.3|6873.3|6886.3|6871.3|6
1723425200000|2024-08-12 01:13:20|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.6|6870.6|0
1723425220000|2024-08-12 01:13:40|6884.8|6869.8|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|7
1723425230000|2024-08-12 01:13:50|6886.1|6871.1|6887.8|6872.8|6887.8|6872.8|6886.1|6871.1|1
1723425240000|2024-08-12 01:14:00|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1723425250000|2024-08-12 01:14:10|6888|6873|6888|6873|6888|6873|6888|6873|0
1723425350000|2024-08-12 01:15:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|2
1723425380000|2024-08-12 01:16:20|||||||||2
1723425400000|2024-08-12 01:16:40|6888|6873|6888.3|6873.3|6888.3|6873.3|6888|6873|2
1723425420000|2024-08-12 01:17:00|6888.5|6873.5|6888.8|6873.8|6888.8|6873.8|6888.5|6873.5|2
1723425470000|2024-08-12 01:17:50|6889|6874|6889.3|6874.3|6889.3|6874.3|6889|6874|2
1723425480000|2024-08-12 01:18:00|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1723425490000|2024-08-12 01:18:10|6889.4|6874.4|6891.1|6876.1|6891.1|6876.1|6889.4|6874.4|1
1723425510000|2024-08-12 01:18:30|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1723425520000|2024-08-12 01:18:40|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|0
1723425530000|2024-08-12 01:18:50|6889.5|6874.5|6891.3|6876.3|6891.3|6876.3|6889.3|6874.3|2
1723425680000|2024-08-12 01:21:20|6890.6|6875.6|6892.3|6877.3|6892.3|6877.3|6890.3|6875.3|3
1723425780000|2024-08-12 01:23:00|6901.3|6876.3|6901.3|6876.3|6901.3|6876.3|6901.3|6876.3|2
1723425790000|2024-08-12 01:23:10|6897.1|6882.1|6897.8|6882.8|6897.8|6882.8|6897.1|6882.1|0
1723425850000|2024-08-12 01:24:10|6897.1|6882.1|6894.8|6879.8|6897.1|6882.1|6894.8|6879.8|0
1723425880000|2024-08-12 01:24:40|6894.6|6879.6|6893.8|6878.8|6894.6|6879.6|6893.8|6878.8|2
1723425890000|2024-08-12 01:24:50|6892.3|6877.3|6891.6|6876.6|6892.3|6877.3|6891.5|6876.5|0
1723425900000|2024-08-12 01:25:00|6891.8|6876.8|6889.8|6874.8|6891.8|6876.8|6889.8|6874.8|7
1723425920000|2024-08-12 01:25:20|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|2
1723426120000|2024-08-12 01:28:40|6891.1|6876.1|6890.3|6875.3|6891.1|6876.1|6890.3|6875.3|0
1723426160000|2024-08-12 01:29:20|6891|6876|6892.3|6877.3|6892.3|6877.3|6891|6876|2
1723426200000|2024-08-12 01:30:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1723426240000|2024-08-12 01:30:40|6893|6878|6892.5|6877.5|6893|6878|6892.5|6877.5|2
1723426260000|2024-08-12 01:31:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1723426270000|2024-08-12 01:31:10|6891.6|6876.6|6890.8|6875.8|6891.6|6876.6|6890.8|6875.8|0
1723426280000|2024-08-12 01:31:20|6890.3|6875.3|6888.3|6873.3|6890.3|6875.3|6888.3|6873.3|2
1723426290000|2024-08-12 01:31:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1723426320000|2024-08-12 01:32:00|||||||||2
1723426340000|2024-08-12 01:32:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|2
1723426360000|2024-08-12 01:32:40|6889.1|6874.1|6889.3|6874.3|6889.3|6874.3|6889.1|6874.1|2
1723426370000|2024-08-12 01:32:50|6889.1|6874.1|6888.5|6873.5|6889.1|6874.1|6888.5|6873.5|4
1723426380000|2024-08-12 01:33:00|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1723426390000|2024-08-12 01:33:10|6888.6|6873.6|6888.8|6873.8|6888.8|6873.8|6888.6|6873.6|4
1723426410000|2024-08-12 01:33:30|6889|6874|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|2
1723426480000|2024-08-12 01:34:40|6888.5|6873.5|6888.3|6873.3|6888.5|6873.5|6888.3|6873.3|0
1723426510000|2024-08-12 01:35:10|6888.8|6873.8|6890.5|6875.5|6890.5|6875.5|6888.8|6873.8|2
1723426530000|2024-08-12 01:35:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1723426550000|2024-08-12 01:35:50|6890.5|6875.5|6890.3|6875.3|6890.6|6875.6|6890.3|6875.3|0
1723426560000|2024-08-12 01:36:00|6891.8|6876.8|6890.8|6875.8|6891.8|6876.8|6890.8|6875.8|0
1723426570000|2024-08-12 01:36:10|6891.3|6876.3|6891.6|6876.6|6891.6|6876.6|6891.3|6876.3|0
1723426580000|2024-08-12 01:36:20|6890.6|6875.6|6890.6|6875.6|6891.6|6876.6|6890.6|6875.6|0
1723426590000|2024-08-12 01:36:30|6891.6|6876.6|6890.6|6875.6|6891.6|6876.6|6890.6|6875.6|0
1723426600000|2024-08-12 01:36:40|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|0
1723426610000|2024-08-12 01:36:50|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1723426620000|2024-08-12 01:37:00|6889.8|6874.8|6889.1|6874.1|6891.1|6876.1|6889.1|6874.1|5
1723426630000|2024-08-12 01:37:10|6889.6|6874.6|6889.3|6874.3|6889.6|6874.6|6889.1|6874.1|0
1723426650000|2024-08-12 01:37:30|6889.1|6874.1|6889.6|6874.6|6889.6|6874.6|6888.1|6873.1|10
1723426680000|2024-08-12 01:38:00|6890.3|6875.3|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|0
1723426730000|2024-08-12 01:38:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1723426810000|2024-08-12 01:40:10|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|3
1723426820000|2024-08-12 01:40:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1723426830000|2024-08-12 01:40:30|6892.1|6877.1|6892.3|6877.3|6892.5|6877.5|6892.1|6877.1|2
1723426840000|2024-08-12 01:40:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1723426920000|2024-08-12 01:42:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1723427030000|2024-08-12 01:43:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|2
1723427140000|2024-08-12 01:45:40|6891.5|6876.5|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|2
1723427210000|2024-08-12 01:46:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1723427270000|2024-08-12 01:47:50|6890|6875|6890.1|6875.1|6890.1|6875.1|6890|6875|0
1723427280000|2024-08-12 01:48:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1723427310000|2024-08-12 01:48:30|6889.3|6874.3|6889.8|6874.8|6889.8|6874.8|6889.3|6874.3|0
1723427330000|2024-08-12 01:48:50|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1723427340000|2024-08-12 01:49:00|6890.5|6875.5|6890.3|6875.3|6890.5|6875.5|6890.3|6875.3|0
1723427350000|2024-08-12 01:49:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1723427360000|2024-08-12 01:49:20|6889.8|6874.8|6889.6|6874.6|6889.8|6874.8|6889.6|6874.6|0
1723427370000|2024-08-12 01:49:30|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1723427380000|2024-08-12 01:49:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1723427400000|2024-08-12 01:50:00|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|0
1723427410000|2024-08-12 01:50:10|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1723427500000|2024-08-12 01:51:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1723427810000|2024-08-12 01:56:50|6893|6878|6893|6878|6893|6878|6893|6878|0
1723427820000|2024-08-12 01:57:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893|6878|0
1723427840000|2024-08-12 01:57:20|6888.8|6873.8|6887.8|6872.8|6888.8|6873.8|6887.8|6872.8|1
1723427850000|2024-08-12 01:57:30|6888.3|6873.3|6887.8|6872.8|6888.3|6873.3|6887.8|6872.8|2
1723427920000|2024-08-12 01:58:40|6889|6874|6889.7|6874.7|6889.7|6874.7|6889|6874|1
1723427950000|2024-08-12 01:59:10|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1723427980000|2024-08-12 01:59:40|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1723428040000|2024-08-12 02:00:40|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1723428430000|2024-08-12 02:07:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1723428740000|2024-08-12 02:12:20|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1723428890000|2024-08-12 02:14:50|||||||||1
1723428900000|2024-08-12 02:15:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1723428940000|2024-08-12 02:15:40|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1723429130000|2024-08-12 02:18:50|6892|6877|6892|6877|6892|6877|6892|6877|1
1723429260000|2024-08-12 02:21:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|1
1723429380000|2024-08-12 02:23:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|1
1723429570000|2024-08-12 02:26:10|6893.7|6878.7|6893.8|6878.8|6893.8|6878.8|6893.7|6878.7|0
1723429580000|2024-08-12 02:26:20|6898|6883|6898|6883|6898|6883|6898|6883|1
1723429590000|2024-08-12 02:26:30|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1723429680000|2024-08-12 02:28:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1723429730000|2024-08-12 02:28:50|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1723429740000|2024-08-12 02:29:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1723429750000|2024-08-12 02:29:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1723429760000|2024-08-12 02:29:20|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1723429770000|2024-08-12 02:29:30|6900.7|6885.7|6903.2|6888.2|6903.2|6888.2|6900.7|6885.7|1
1723429780000|2024-08-12 02:29:40|6903.5|6888.5|6903.5|6888.5|6904|6889|6903.5|6888.5|0
1723429800000|2024-08-12 02:30:00|6903.2|6888.2|6903.4|6888.4|6903.4|6888.4|6903.2|6888.2|0
1723429810000|2024-08-12 02:30:10|6903.7|6888.7|6904.2|6889.2|6904.2|6889.2|6903.7|6888.7|0
1723429820000|2024-08-12 02:30:20|6904.4|6889.4|6906.7|6891.7|6906.7|6891.7|6904.4|6889.4|1
1723429830000|2024-08-12 02:30:30|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1723429860000|2024-08-12 02:31:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1723429870000|2024-08-12 02:31:10|6903|6888|6902.9|6887.9|6903|6888|6902.9|6887.9|9
1723429890000|2024-08-12 02:31:30|6903|6888|6903|6888|6903|6888|6903|6888|0
1723429920000|2024-08-12 02:32:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|1
1723430170000|2024-08-12 02:36:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1723430180000|2024-08-12 02:36:20|6903.5|6888.5|6904.7|6889.7|6904.7|6889.7|6903.2|6888.2|3
1723430210000|2024-08-12 02:36:50|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|0
1723430220000|2024-08-12 02:37:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1723430230000|2024-08-12 02:37:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|2
1723430240000|2024-08-12 02:37:20|6904.7|6889.7|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|0
1723430260000|2024-08-12 02:37:40|6905|6890|6908.9|6893.9|6908.9|6893.9|6905|6890|2
1723430280000|2024-08-12 02:38:00|||||||||2
1723430300000|2024-08-12 02:38:20|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1723430340000|2024-08-12 02:39:00|6906|6891|6905.2|6890.2|6906|6891|6904.7|6889.7|3
1723430350000|2024-08-12 02:39:10|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|1
1723430360000|2024-08-12 02:39:20|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|2
1723430400000|2024-08-12 02:40:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1723430410000|2024-08-12 02:40:10|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|0
1723430440000|2024-08-12 02:40:40|6904.7|6889.7|6903|6888|6904.7|6889.7|6903|6888|2
1723430450000|2024-08-12 02:40:50|6900.9|6885.9|6898.7|6883.7|6900.9|6885.9|6898.7|6883.7|3
1723430530000|2024-08-12 02:42:10|6898.4|6883.4|6902.5|6887.5|6902.5|6887.5|6898.4|6883.4|1
1723430620000|2024-08-12 02:43:40|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1723430630000|2024-08-12 02:43:50|6901|6886|6901|6886|6901|6886|6901|6886|0
1723430710000|2024-08-12 02:45:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1723430720000|2024-08-12 02:45:20|6899.2|6884.2|6902|6887|6902|6887|6899.2|6884.2|1
1723430760000|2024-08-12 02:46:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723430790000|2024-08-12 02:46:30|6903|6888|6904.4|6889.4|6904.4|6889.4|6903|6888|1
1723430810000|2024-08-12 02:46:50|6904|6889|6904|6889|6904|6889|6904|6889|0
1723430820000|2024-08-12 02:47:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1723430960000|2024-08-12 02:49:20|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1723430980000|2024-08-12 02:49:40|6906|6891|6906|6891|6906|6891|6906|6891|1
1723431180000|2024-08-12 02:53:00|6907|6892|6908.4|6893.4|6909|6894|6907|6892|5
1723431210000|2024-08-12 02:53:30|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|0
1723431240000|2024-08-12 02:54:00|6909.2|6894.2|6908.5|6893.5|6909.2|6894.2|6908.5|6893.5|0
1723431250000|2024-08-12 02:54:10|6909.2|6894.2|6908.9|6893.9|6909.2|6894.2|6908.9|6893.9|0
1723431300000|2024-08-12 02:55:00|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1723431330000|2024-08-12 02:55:30|6909|6894|6908.7|6893.7|6909|6894|6908.7|6893.7|1
1723431370000|2024-08-12 02:56:10|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1723431460000|2024-08-12 02:57:40|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6907.5|6892.5|1
1723431560000|2024-08-12 02:59:20|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|1
1723431590000|2024-08-12 02:59:50|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1723431600000|2024-08-12 03:00:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1723431640000|2024-08-12 03:00:40|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|1
1723431650000|2024-08-12 03:00:50|||||||||1
1723431660000|2024-08-12 03:01:00|6908|6893|6905.2|6890.2|6908|6893|6905.2|6890.2|3
1723431670000|2024-08-12 03:01:10|6906.7|6891.7|6905|6890|6906.7|6891.7|6905|6890|0
1723431680000|2024-08-12 03:01:20|6904.7|6889.7|6902.2|6887.2|6904.7|6889.7|6902.2|6887.2|1
1723431690000|2024-08-12 03:01:30|6904.2|6889.2|6899.7|6884.7|6904.2|6889.2|6898.7|6883.7|5
1723431700000|2024-08-12 03:01:40|6898.7|6883.7|6899.7|6884.7|6899.7|6884.7|6897.7|6882.7|0
1723431710000|2024-08-12 03:01:50|6898.2|6883.2|6896.5|6881.5|6898.2|6883.2|6896.5|6881.5|4
1723431720000|2024-08-12 03:02:00|6896.2|6881.2|6896.7|6881.7|6896.7|6881.7|6896.2|6881.2|0
1723431760000|2024-08-12 03:02:40|6897|6882|6897.2|6882.2|6897.2|6882.2|6897|6882|0
1723431820000|2024-08-12 03:03:40|6897.9|6882.9|6898.2|6883.2|6898.2|6883.2|6897.9|6882.9|0
1723431840000|2024-08-12 03:04:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1723431850000|2024-08-12 03:04:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1723431910000|2024-08-12 03:05:10|6897.9|6882.9|6898|6883|6898.2|6883.2|6897.7|6882.7|3
1723432060000|2024-08-12 03:07:40|6898.5|6883.5|6898.2|6883.2|6898.5|6883.5|6898.2|6883.2|2
1723432080000|2024-08-12 03:08:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1723432230000|2024-08-12 03:10:30|6900|6885|6899.7|6884.7|6900|6885|6899.2|6884.2|1
1723432440000|2024-08-12 03:14:00|6900|6885|6899.5|6884.5|6900|6885|6899|6884|0
1723432450000|2024-08-12 03:14:10|6899.9|6884.9|6898.2|6883.2|6899.9|6884.9|6898.2|6883.2|0
1723432680000|2024-08-12 03:18:00|6898|6883|6898|6883|6898|6883|6898|6883|0
1723432740000|2024-08-12 03:19:00|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1723432920000|2024-08-12 03:22:00|6897.6|6882.6|6896.4|6881.4|6897.6|6882.6|6896.2|6881.2|2
1723432930000|2024-08-12 03:22:10|6896.2|6881.2|6895.9|6880.9|6896.2|6881.2|6894.9|6879.9|5
1723432940000|2024-08-12 03:22:20|6896.4|6881.4|6898.2|6883.2|6898.2|6883.2|6895.7|6880.7|2
1723432950000|2024-08-12 03:22:30|6898|6883|6897.7|6882.7|6898.5|6883.5|6897.7|6882.7|7
1723432960000|2024-08-12 03:22:40|6898.5|6883.5|6900.5|6885.5|6900.5|6885.5|6898.5|6883.5|1
1723432970000|2024-08-12 03:22:50|6900.4|6885.4|6901|6886|6901|6886|6899.7|6884.7|2
1723432990000|2024-08-12 03:23:10|6903.7|6888.7|6903.4|6888.4|6903.7|6888.7|6903.4|6888.4|0
1723433070000|2024-08-12 03:24:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1723433080000|2024-08-12 03:24:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1723433100000|2024-08-12 03:25:00|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1723433110000|2024-08-12 03:25:10|||||||||1
1723433160000|2024-08-12 03:26:00|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6898.6|6883.6|1
1723433170000|2024-08-12 03:26:10|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.9|6884.9|0
1723433310000|2024-08-12 03:28:30|6900.5|6885.5|6901.6|6886.6|6901.6|6886.6|6900.5|6885.5|1
1723433320000|2024-08-12 03:28:40|6902.1|6887.1|6902.6|6887.6|6902.6|6887.6|6902.1|6887.1|0
1723433340000|2024-08-12 03:29:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723433360000|2024-08-12 03:29:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1723433390000|2024-08-12 03:29:50|6902.7|6887.7|6902.9|6887.9|6903.2|6888.2|6902.7|6887.7|1
1723433430000|2024-08-12 03:30:30|6903.2|6888.2|6903.9|6888.9|6903.9|6888.9|6903.2|6888.2|2
1723433440000|2024-08-12 03:30:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1723433570000|2024-08-12 03:32:50|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|2
1723433580000|2024-08-12 03:33:00|6904.7|6889.7|6904.9|6889.9|6905.4|6890.4|6904.7|6889.7|1
1723433620000|2024-08-12 03:33:40|6905.9|6890.9|6906.2|6891.2|6906.2|6891.2|6905.9|6890.9|0
1723433790000|2024-08-12 03:36:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1723433800000|2024-08-12 03:36:40|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1723433840000|2024-08-12 03:37:20|6903.7|6888.7|6903.4|6888.4|6903.7|6888.7|6903.4|6888.4|0
1723433850000|2024-08-12 03:37:30|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1723433860000|2024-08-12 03:37:40|6906.1|6891.1|6906.4|6891.4|6906.4|6891.4|6906.1|6891.1|1
1723433870000|2024-08-12 03:37:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1723433900000|2024-08-12 03:38:20|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1723433910000|2024-08-12 03:38:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1723433950000|2024-08-12 03:39:10|6907.6|6892.6|6913.1|6898.1|6913.1|6898.1|6907.6|6892.6|2
1723433970000|2024-08-12 03:39:30|6913.2|6898.2|6912.9|6897.9|6913.2|6898.2|6912.9|6897.9|1
1723433980000|2024-08-12 03:39:40|||||||||1
1723434090000|2024-08-12 03:41:30|6912.6|6897.6|6912.4|6897.4|6912.6|6897.6|6912.4|6897.4|0
1723434130000|2024-08-12 03:42:10|6913.4|6898.4|6913.6|6898.6|6913.6|6898.6|6913.1|6898.1|1
1723434150000|2024-08-12 03:42:30|6913.7|6898.7|6915.6|6900.6|6915.6|6900.6|6913.7|6898.7|7
1723434160000|2024-08-12 03:42:40|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1723434180000|2024-08-12 03:43:00|6916.6|6901.6|6917.6|6902.6|6918.1|6903.1|6916.6|6901.6|3
1723434270000|2024-08-12 03:44:30|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1723434310000|2024-08-12 03:45:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1723434500000|2024-08-12 03:48:20|||||||||2
1723434730000|2024-08-12 03:52:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|2
1723434800000|2024-08-12 03:53:20|6916.2|6901.2|6915.9|6900.9|6916.2|6901.2|6915.9|6900.9|0
1723434810000|2024-08-12 03:53:30|6913.7|6898.7|6913.4|6898.4|6913.7|6898.7|6913.4|6898.4|0
1723434820000|2024-08-12 03:53:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1723434830000|2024-08-12 03:53:50|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1723434840000|2024-08-12 03:54:00|6924.9|6909.9|6923.2|6908.2|6925.9|6910.9|6923.2|6908.2|35
1723434850000|2024-08-12 03:54:10|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1723434860000|2024-08-12 03:54:20|6924.4|6909.4|6924.9|6909.9|6924.9|6909.9|6923.9|6908.9|3
1723434890000|2024-08-12 03:54:50|6955.2|6930.2|6955.6|6940.6|6955.9|6940.9|6951.3|6930.2|8
1723434900000|2024-08-12 03:55:00|6955.4|6940.4|6953.6|6938.6|6955.4|6940.4|6953.3|6938.3|2
1723434910000|2024-08-12 03:55:10|6953.3|6938.3|6952.1|6937.1|6953.3|6938.3|6950.6|6935.6|5
1723434940000|2024-08-12 03:55:40|||||||||1
1723434970000|2024-08-12 03:56:10|6948.8|6933.8|6947.6|6932.6|6949.3|6934.3|6947.6|6932.6|1
1723435020000|2024-08-12 03:57:00|6947.9|6932.9|6948.6|6933.6|6948.6|6933.6|6947.9|6932.9|1
1723435030000|2024-08-12 03:57:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1723435070000|2024-08-12 03:57:50|6949.1|6934.1|6949.8|6934.8|6949.8|6934.8|6949.1|6934.1|0
1723435080000|2024-08-12 03:58:00|6949.4|6934.4|6943.4|6928.4|6949.4|6934.4|6943.1|6928.1|37
1723435090000|2024-08-12 03:58:10|6943.6|6928.6|6942.4|6927.4|6943.6|6928.6|6942.4|6927.4|0
1723435120000|2024-08-12 03:58:40|6933.4|6918.4|6931.9|6916.9|6933.4|6918.4|6931.9|6916.9|1
1723435200000|2024-08-12 04:00:00|6931.4|6916.4|6928.9|6913.9|6931.4|6916.4|6928.9|6913.9|1
1723435210000|2024-08-12 04:00:10|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6928.1|6913.1|0
1723435230000|2024-08-12 04:00:30|6927.9|6912.9|6927.9|6912.9|6928.7|6913.7|6927.4|6912.4|2
1723435240000|2024-08-12 04:00:40|6928.6|6913.6|6928.4|6913.4|6928.6|6913.6|6928.4|6913.4|1
1723435250000|2024-08-12 04:00:50|6927.4|6912.4|6928.9|6913.9|6928.9|6913.9|6927.4|6912.4|1
1723435260000|2024-08-12 04:01:00|6927.9|6912.9|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|0
1723435270000|2024-08-12 04:01:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1723435280000|2024-08-12 04:01:20|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|1
1723435290000|2024-08-12 04:01:30|6928.7|6913.7|6930.4|6915.4|6931.4|6916.4|6928.7|6913.7|8
1723435310000|2024-08-12 04:01:50|6930.1|6915.1|6929.9|6914.9|6930.1|6915.1|6929.4|6914.4|1
1723435320000|2024-08-12 04:02:00|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1723435330000|2024-08-12 04:02:10|6926.2|6911.2|6926.7|6911.7|6926.7|6911.7|6926.2|6911.2|1
1723435340000|2024-08-12 04:02:20|6926.9|6911.9|6927.6|6912.6|6927.6|6912.6|6926.9|6911.9|3
1723435440000|2024-08-12 04:04:00|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1723435540000|2024-08-12 04:05:40|6928.1|6913.1|6930.4|6915.4|6930.4|6915.4|6928.1|6913.1|0
1723435560000|2024-08-12 04:06:00|6931.8|6916.8|6932.1|6917.1|6932.1|6917.1|6931.8|6916.8|0
1723435580000|2024-08-12 04:06:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723435610000|2024-08-12 04:06:50|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|2
1723435620000|2024-08-12 04:07:00|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6933.1|6918.1|0
1723435630000|2024-08-12 04:07:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723435690000|2024-08-12 04:08:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723435710000|2024-08-12 04:08:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723435730000|2024-08-12 04:08:50|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.9|6917.9|0
1723435740000|2024-08-12 04:09:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723435750000|2024-08-12 04:09:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723435760000|2024-08-12 04:09:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723435790000|2024-08-12 04:09:50|6932.4|6917.4|6932.3|6917.3|6932.4|6917.4|6932.3|6917.3|0
1723435860000|2024-08-12 04:11:00|6932.4|6917.4|6932.8|6917.8|6933.1|6918.1|6932.4|6917.4|1
1723435870000|2024-08-12 04:11:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6932.8|6917.8|0
1723436000000|2024-08-12 04:13:20|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723436050000|2024-08-12 04:14:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723436150000|2024-08-12 04:15:50|6933.4|6918.4|6933.3|6918.3|6933.8|6918.8|6933.3|6918.3|8
1723436170000|2024-08-12 04:16:10|6933.6|6918.6|6934.4|6919.4|6934.4|6919.4|6933.6|6918.6|0
1723436180000|2024-08-12 04:16:20|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1723436190000|2024-08-12 04:16:30|6933.8|6918.8|6934.3|6919.3|6934.3|6919.3|6933.6|6918.6|0
1723436200000|2024-08-12 04:16:40|6934.1|6919.1|6933.6|6918.6|6934.1|6919.1|6933.6|6918.6|0
1723436210000|2024-08-12 04:16:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1723436220000|2024-08-12 04:17:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1723436230000|2024-08-12 04:17:10|6933.6|6918.6|6933.1|6918.1|6933.6|6918.6|6933.1|6918.1|0
1723436240000|2024-08-12 04:17:20|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|0
1723436250000|2024-08-12 04:17:30|6933.6|6918.6|6934.1|6919.1|6934.1|6919.1|6933.6|6918.6|0
1723436280000|2024-08-12 04:18:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723436290000|2024-08-12 04:18:10|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6932.6|6917.6|0
1723436300000|2024-08-12 04:18:20|6932.9|6917.9|6932.6|6917.6|6933.1|6918.1|6932.6|6917.6|0
1723436310000|2024-08-12 04:18:30|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|0
1723436370000|2024-08-12 04:19:30|6933.8|6918.8|6935.6|6920.6|6935.6|6920.6|6933.8|6918.8|2
1723436380000|2024-08-12 04:19:40|6935.3|6920.3|6934.6|6919.6|6935.3|6920.3|6934.6|6919.6|1
1723436410000|2024-08-12 04:20:10|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6933.1|6918.1|2
1723436470000|2024-08-12 04:21:10|6933.8|6918.8|6933.6|6918.6|6933.8|6918.8|6933.6|6918.6|0
1723436480000|2024-08-12 04:21:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723436500000|2024-08-12 04:21:40|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723436610000|2024-08-12 04:23:30|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|0
1723436620000|2024-08-12 04:23:40|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1723436650000|2024-08-12 04:24:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1723436670000|2024-08-12 04:24:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1723436720000|2024-08-12 04:25:20|6929.9|6914.9|6930.6|6915.6|6930.6|6915.6|6929.9|6914.9|1
1723436770000|2024-08-12 04:26:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1723436920000|2024-08-12 04:28:40|6931.1|6916.1|6931.3|6916.3|6931.3|6916.3|6931.1|6916.1|0
1723436930000|2024-08-12 04:28:50|6931.6|6916.6|6931.4|6916.4|6931.8|6916.8|6931.4|6916.4|0
1723436940000|2024-08-12 04:29:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1723437040000|2024-08-12 04:30:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|2
1723437060000|2024-08-12 04:31:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723437130000|2024-08-12 04:32:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723437170000|2024-08-12 04:32:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1723437180000|2024-08-12 04:33:00|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1723437190000|2024-08-12 04:33:10|6935.1|6920.1|6935.3|6920.3|6935.3|6920.3|6935.1|6920.1|0
1723437240000|2024-08-12 04:34:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723437310000|2024-08-12 04:35:10|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.6|6918.6|0
1723437400000|2024-08-12 04:36:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723437410000|2024-08-12 04:36:50|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723437420000|2024-08-12 04:37:00|6933.1|6918.1|6931.9|6916.9|6933.1|6918.1|6931.9|6916.9|4
1723437430000|2024-08-12 04:37:10|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|1
1723437460000|2024-08-12 04:37:40|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1723437510000|2024-08-12 04:38:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|2
1723437520000|2024-08-12 04:38:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723437620000|2024-08-12 04:40:20|6932.8|6917.8|6934.8|6919.8|6934.8|6919.8|6932.8|6917.8|5
1723437630000|2024-08-12 04:40:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723437650000|2024-08-12 04:40:50|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1723437730000|2024-08-12 04:42:10|6936.1|6921.1|6936.4|6921.4|6936.4|6921.4|6936.1|6921.1|3
1723437740000|2024-08-12 04:42:20|6936.1|6921.1|6935.4|6920.4|6936.1|6921.1|6935.1|6920.1|2
1723437750000|2024-08-12 04:42:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1723437770000|2024-08-12 04:42:50|6935.3|6920.3|6933.8|6918.8|6935.3|6920.3|6933.8|6918.8|1
1723437780000|2024-08-12 04:43:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723437960000|2024-08-12 04:46:00|6933.5|6918.5|6933.8|6918.8|6933.8|6918.8|6933.5|6918.5|0
1723437980000|2024-08-12 04:46:20|6934.1|6919.1|6939.6|6924.6|6939.6|6924.6|6934.1|6919.1|9
1723437990000|2024-08-12 04:46:30|6940.6|6925.6|6939.3|6924.3|6940.6|6925.6|6939.3|6924.3|10
1723438000000|2024-08-12 04:46:40|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1723438030000|2024-08-12 04:47:10|6940.9|6925.9|6941.8|6926.8|6941.8|6926.8|6940.9|6925.9|2
1723438050000|2024-08-12 04:47:30|6942.3|6927.3|6942.8|6927.8|6942.8|6927.8|6942.3|6927.3|0
1723438060000|2024-08-12 04:47:40|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1723438070000|2024-08-12 04:47:50|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1723438080000|2024-08-12 04:48:00|6942.6|6927.6|6942.3|6927.3|6942.6|6927.6|6942.3|6927.3|0
1723438100000|2024-08-12 04:48:20|||||||||1
1723438110000|2024-08-12 04:48:30|6941.8|6926.8|6940.3|6925.3|6942.8|6927.8|6940.3|6925.3|5
1723438120000|2024-08-12 04:48:40|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|2
1723438140000|2024-08-12 04:49:00|6942.3|6927.3|6942.9|6927.9|6942.9|6927.9|6942.3|6927.3|0
1723438150000|2024-08-12 04:49:10|6942.6|6927.6|6936.8|6921.8|6942.6|6927.6|6936.3|6921.3|2
1723438160000|2024-08-12 04:49:20|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1723438180000|2024-08-12 04:49:40|6939.9|6924.9|6940.8|6925.8|6940.8|6925.8|6939.9|6924.9|0
1723438190000|2024-08-12 04:49:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|2
1723438250000|2024-08-12 04:50:50|6937|6922|6934.3|6919.3|6937|6922|6934.3|6919.3|2
1723438260000|2024-08-12 04:51:00|6933.3|6918.3|6932.9|6917.9|6933.3|6918.3|6932.4|6917.4|0
1723438280000|2024-08-12 04:51:20|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1723438300000|2024-08-12 04:51:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723438320000|2024-08-12 04:52:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1723438350000|2024-08-12 04:52:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723438370000|2024-08-12 04:52:50|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|0
1723438390000|2024-08-12 04:53:10|||||||||3
1723438410000|2024-08-12 04:53:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723438440000|2024-08-12 04:54:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1723438450000|2024-08-12 04:54:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723438640000|2024-08-12 04:57:20|||||||||1
1723438780000|2024-08-12 04:59:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723438830000|2024-08-12 05:00:30|6933|6918|6932.6|6917.6|6933.6|6918.6|6932.6|6917.6|1
1723438840000|2024-08-12 05:00:40|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6
1723438850000|2024-08-12 05:00:50|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|0
1723438860000|2024-08-12 05:01:00|6935.5|6920.5|6937.1|6922.1|6937.1|6922.1|6935.5|6920.5|5
1723438870000|2024-08-12 05:01:10|6935.9|6920.9|6935.1|6920.1|6935.9|6920.9|6935.1|6920.1|0
1723438890000|2024-08-12 05:01:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1723438900000|2024-08-12 05:01:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|5
1723438930000|2024-08-12 05:02:10|6934.8|6919.8|6935.8|6920.8|6935.8|6920.8|6934.8|6919.8|1
1723438940000|2024-08-12 05:02:20|6935.5|6920.5|6935.3|6920.3|6935.5|6920.5|6935.3|6920.3|0
1723438950000|2024-08-12 05:02:30|||||||||1
1723438980000|2024-08-12 05:03:00|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|0
1723438990000|2024-08-12 05:03:10|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1723439000000|2024-08-12 05:03:20|6934.3|6919.3|6933.3|6918.3|6934.6|6919.6|6933.3|6918.3|13
1723439010000|2024-08-12 05:03:30|6932.5|6917.5|6931.6|6916.6|6932.5|6917.5|6931.6|6916.6|0
1723439020000|2024-08-12 05:03:40|6933|6918|6933.6|6918.6|6933.6|6918.6|6933|6918|1
1723439040000|2024-08-12 05:04:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723439070000|2024-08-12 05:04:30|6933.8|6918.8|6934|6919|6934.5|6919.5|6933.8|6918.8|0
1723439140000|2024-08-12 05:05:40|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723439470000|2024-08-12 05:11:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723439490000|2024-08-12 05:11:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1723439530000|2024-08-12 05:12:10|6934|6919|6934.1|6919.1|6934.1|6919.1|6934|6919|0
1723439540000|2024-08-12 05:12:20|6933.8|6918.8|6933.6|6918.6|6933.8|6918.8|6933.6|6918.6|0
1723439620000|2024-08-12 05:13:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1723439640000|2024-08-12 05:14:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1723439690000|2024-08-12 05:14:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723439750000|2024-08-12 05:15:50|6934|6919|6934|6919|6934|6919|6934|6919|0
1723439760000|2024-08-12 05:16:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723439770000|2024-08-12 05:16:10|6934|6919|6933.5|6918.5|6934|6919|6933.5|6918.5|0
1723439840000|2024-08-12 05:17:20|6934|6919|6934|6919|6934|6919|6934|6919|0
1723439880000|2024-08-12 05:18:00|6933.6|6918.6|6933.5|6918.5|6933.6|6918.6|6933.5|6918.5|0
1723439890000|2024-08-12 05:18:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723440080000|2024-08-12 05:21:20|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1723440600000|2024-08-12 05:30:00|6934.2|6919.2|6933.7|6918.7|6934.2|6919.2|6933.7|6918.7|4
1723440610000|2024-08-12 05:30:10|6933.3|6918.3|6933|6918|6933.3|6918.3|6933|6918|0
1723440690000|2024-08-12 05:31:30|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1723440700000|2024-08-12 05:31:40|6934.7|6919.7|6932|6917|6934.7|6919.7|6932|6917|3
1723440710000|2024-08-12 05:31:50|6932.8|6917.8|6931|6916|6933.1|6918.1|6931|6916|1
1723440730000|2024-08-12 05:32:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.3|6916.3|3
1723440750000|2024-08-12 05:32:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1723440760000|2024-08-12 05:32:40|6930.6|6915.6|6930.5|6915.5|6930.6|6915.6|6930.5|6915.5|9
1723440770000|2024-08-12 05:32:50|||||||||6
1723440780000|2024-08-12 05:33:00|6932.1|6917.1|6931.5|6916.5|6932.8|6917.8|6931.5|6916.5|10
1723440790000|2024-08-12 05:33:10|6931|6916|6931|6916|6931|6916|6931|6916|0
1723440810000|2024-08-12 05:33:30|6931.5|6916.5|6931.3|6916.3|6931.5|6916.5|6930.6|6915.6|5
1723440820000|2024-08-12 05:33:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1723440830000|2024-08-12 05:33:50|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|2
1723440840000|2024-08-12 05:34:00|6931|6916|6930.8|6915.8|6931|6916|6930.8|6915.8|0
1723440870000|2024-08-12 05:34:30|6930.7|6915.7|6930|6915|6930.7|6915.7|6930|6915|3
1723440880000|2024-08-12 05:34:40|6930.2|6915.2|6930|6915|6930.2|6915.2|6930|6915|8
1723440890000|2024-08-12 05:34:50|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1723440900000|2024-08-12 05:35:00|6930|6915|6933.3|6918.3|6933.3|6918.3|6930|6915|24
1723440910000|2024-08-12 05:35:10|6934.8|6919.8|6936.3|6921.3|6936.3|6921.3|6934.8|6919.8|0
1723440920000|2024-08-12 05:35:20|6937.3|6922.3|6937.7|6922.7|6937.7|6922.7|6937.3|6922.3|2
1723440930000|2024-08-12 05:35:30|6937.3|6922.3|6937.2|6922.2|6937.7|6922.7|6937.2|6922.2|0
1723440940000|2024-08-12 05:35:40|6937.7|6922.7|6937.2|6922.2|6937.7|6922.7|6937.2|6922.2|0
1723440950000|2024-08-12 05:35:50|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1723440960000|2024-08-12 05:36:00|6938.5|6923.5|6937.8|6922.8|6938.7|6923.7|6937.8|6922.8|0
1723440970000|2024-08-12 05:36:10|6937.1|6922.1|6935.2|6920.2|6937.1|6922.1|6934.7|6919.7|0
1723441020000|2024-08-12 05:37:00|6934.7|6919.7|6936.2|6921.2|6936.2|6921.2|6934.7|6919.7|0
1723441060000|2024-08-12 05:37:40|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1723441090000|2024-08-12 05:38:10|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1723441110000|2024-08-12 05:38:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723441150000|2024-08-12 05:39:10|6935.1|6920.1|6937.3|6922.3|6937.3|6922.3|6934.7|6919.7|0
1723441170000|2024-08-12 05:39:30|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|1
1723441200000|2024-08-12 05:40:00|6935|6920|6935|6920|6935|6920|6935|6920|2
1723441220000|2024-08-12 05:40:20|6934.3|6919.3|6934.2|6919.2|6934.3|6919.3|6934.2|6919.2|0
1723441260000|2024-08-12 05:41:00|6933.5|6918.5|6933|6918|6933.5|6918.5|6933|6918|1
1723441300000|2024-08-12 05:41:40|6932.7|6917.7|6931.5|6916.5|6932.7|6917.7|6931.5|6916.5|0
1723441330000|2024-08-12 05:42:10|6931.2|6916.2|6933|6918|6933|6918|6931|6916|5
1723441390000|2024-08-12 05:43:10|6932|6917|6933|6918|6933|6918|6932|6917|5
1723441440000|2024-08-12 05:44:00|6934.7|6919.7|6934.2|6919.2|6934.7|6919.7|6934.2|6919.2|17
1723441450000|2024-08-12 05:44:10|6932.5|6917.5|6932|6917|6932.8|6917.8|6931.8|6916.8|0
1723441460000|2024-08-12 05:44:20|||||||||5
1723441510000|2024-08-12 05:45:10|6931.5|6916.5|6932|6917|6932|6917|6931.5|6916.5|0
1723441540000|2024-08-12 05:45:40|||||||||1
1723441550000|2024-08-12 05:45:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1723441590000|2024-08-12 05:46:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|22
1723441600000|2024-08-12 05:46:40|6933.7|6918.7|6933.3|6918.3|6933.7|6918.7|6933.3|6918.3|0
1723441610000|2024-08-12 05:46:50|6934.3|6919.3|6935.8|6920.8|6935.8|6920.8|6934.3|6919.3|1
1723441620000|2024-08-12 05:47:00|6936.2|6921.2|6936.3|6921.3|6936.3|6921.3|6936.2|6921.2|0
1723441630000|2024-08-12 05:47:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1723441710000|2024-08-12 05:48:30|6936.7|6921.7|6934|6919|6936.7|6921.7|6934|6919|1
1723441720000|2024-08-12 05:48:40|6933.3|6918.3|6933|6918|6933.3|6918.3|6932.7|6917.7|0
1723441740000|2024-08-12 05:49:00|6935.3|6920.3|6935.8|6920.8|6935.8|6920.8|6935.3|6920.3|1
1723441750000|2024-08-12 05:49:10|6936.2|6921.2|6936.8|6921.8|6936.8|6921.8|6935.5|6920.5|0
1723441760000|2024-08-12 05:49:20|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936|6921|0
1723441770000|2024-08-12 05:49:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1723441820000|2024-08-12 05:50:20|6934.5|6919.5|6933.5|6918.5|6934.5|6919.5|6933.5|6918.5|0
1723441830000|2024-08-12 05:50:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1723441920000|2024-08-12 05:52:00|6933.3|6918.3|6933.5|6918.5|6933.5|6918.5|6933.3|6918.3|0
1723441940000|2024-08-12 05:52:20|6933|6918|6933|6918|6933|6918|6933|6918|0
1723441980000|2024-08-12 05:53:00|6933.7|6918.7|6933|6918|6933.7|6918.7|6932|6917|0
1723442040000|2024-08-12 05:54:00|6933.3|6918.3|6933.5|6918.5|6933.5|6918.5|6933.3|6918.3|0
1723442100000|2024-08-12 05:55:00|6933.2|6918.2|6933|6918|6933.2|6918.2|6933|6918|0
1723442120000|2024-08-12 05:55:20|6934|6919|6933.7|6918.7|6934|6919|6933.7|6918.7|0
1723442130000|2024-08-12 05:55:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723442190000|2024-08-12 05:56:30|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1723442270000|2024-08-12 05:57:50|6934|6919|6933.8|6918.8|6934|6919|6933.8|6918.8|0
1723442280000|2024-08-12 05:58:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1723442300000|2024-08-12 05:58:20|6934.7|6919.7|6934.2|6919.2|6934.7|6919.7|6934.2|6919.2|0
1723442360000|2024-08-12 05:59:20|6932|6917|6932|6917|6932|6917|6932|6917|4
1723442370000|2024-08-12 05:59:30|6932.2|6917.2|6930.8|6915.8|6932.2|6917.2|6930.8|6915.8|0
1723442400000|2024-08-12 06:00:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1723442470000|2024-08-12 06:01:10|6931.7|6916.7|6931.8|6916.8|6931.8|6916.8|6931.5|6916.5|1
1723442520000|2024-08-12 06:02:00|6932.7|6917.7|6932.3|6917.3|6932.7|6917.7|6932.3|6917.3|0
1723442530000|2024-08-12 06:02:10|6933|6918|6933.2|6918.2|6933.2|6918.2|6933|6918|0
1723442570000|2024-08-12 06:02:50|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6933.2|6918.2|0
1723442670000|2024-08-12 06:04:30|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|3
1723442700000|2024-08-12 06:05:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1723442780000|2024-08-12 06:06:20|6932.3|6917.3|6932.7|6917.7|6932.7|6917.7|6932.3|6917.3|0
1723442820000|2024-08-12 06:07:00|||||||||1
1723442870000|2024-08-12 06:07:50|6933|6918|6932.7|6917.7|6933|6918|6932.7|6917.7|0
1723442880000|2024-08-12 06:08:00|||||||||1
1723442890000|2024-08-12 06:08:10|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|0
1723442910000|2024-08-12 06:08:30|6931|6916|6931|6916|6931|6916|6931|6916|1
1723442940000|2024-08-12 06:09:00|6931.2|6916.2|6932.7|6917.7|6932.7|6917.7|6931.2|6916.2|1
1723442980000|2024-08-12 06:09:40|6933|6918|6932.8|6917.8|6933|6918|6932.8|6917.8|0
1723443000000|2024-08-12 06:10:00|6932.7|6917.7|6932.8|6917.8|6933|6918|6932.7|6917.7|0
1723443010000|2024-08-12 06:10:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1723443020000|2024-08-12 06:10:20|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|0
1723443090000|2024-08-12 06:11:30|6932.3|6917.3|6932.7|6917.7|6932.7|6917.7|6932.3|6917.3|1
1723443120000|2024-08-12 06:12:00|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|1
1723443170000|2024-08-12 06:12:50|6932|6917|6931.8|6916.8|6932.2|6917.2|6931.7|6916.7|0
1723443180000|2024-08-12 06:13:00|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1723443230000|2024-08-12 06:13:50|6932|6917|6932.2|6917.2|6932.2|6917.2|6932|6917|0
1723443240000|2024-08-12 06:14:00|6931.8|6916.8|6931.2|6916.2|6931.8|6916.8|6931.2|6916.2|0
1723443260000|2024-08-12 06:14:20|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|0
1723443310000|2024-08-12 06:15:10|6931.3|6916.3|6931.2|6916.2|6931.3|6916.3|6931.2|6916.2|0
1723443520000|2024-08-12 06:18:40|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|0
1723443600000|2024-08-12 06:20:00|6930.7|6915.7|6931.2|6916.2|6931.5|6916.5|6930.7|6915.7|0
1723443610000|2024-08-12 06:20:10|||||||||2
1723443620000|2024-08-12 06:20:20|6931|6916|6930.2|6915.2|6931|6916|6930.2|6915.2|3
1723443630000|2024-08-12 06:20:30|6931.5|6916.5|6930.7|6915.7|6931.5|6916.5|6930.7|6915.7|7
1723443660000|2024-08-12 06:21:00|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|2
1723443670000|2024-08-12 06:21:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1723443790000|2024-08-12 06:23:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723443820000|2024-08-12 06:23:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1723443910000|2024-08-12 06:25:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723443950000|2024-08-12 06:25:50|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1723443960000|2024-08-12 06:26:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1723444010000|2024-08-12 06:26:50|6932.2|6917.2|6932.7|6917.7|6932.7|6917.7|6932.2|6917.2|0
1723444150000|2024-08-12 06:29:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723444200000|2024-08-12 06:30:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1723444210000|2024-08-12 06:30:10|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1723444320000|2024-08-12 06:32:00|6932.4|6917.4|6931.4|6916.4|6932.4|6917.4|6931.4|6916.4|4
1723444330000|2024-08-12 06:32:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1723444360000|2024-08-12 06:32:40|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1723444380000|2024-08-12 06:33:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1723444410000|2024-08-12 06:33:30|6930.9|6915.9|6930.7|6915.7|6930.9|6915.9|6930.7|6915.7|0
1723444470000|2024-08-12 06:34:30|6931|6916|6931.2|6916.2|6931.2|6916.2|6931|6916|0
1723444480000|2024-08-12 06:34:40|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|0
1723444490000|2024-08-12 06:34:50|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|0
1723444500000|2024-08-12 06:35:00|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|0
1723444510000|2024-08-12 06:35:10|6931.2|6916.2|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|0
1723444520000|2024-08-12 06:35:20|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|0
1723444530000|2024-08-12 06:35:30|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|1
1723444550000|2024-08-12 06:35:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|1
1723444570000|2024-08-12 06:36:10|6930.9|6915.9|6930.9|6915.9|6931.2|6916.2|6930.9|6915.9|46
1723444580000|2024-08-12 06:36:20|6931|6916|6930.9|6915.9|6931|6916|6930.9|6915.9|0
1723444590000|2024-08-12 06:36:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1723444620000|2024-08-12 06:37:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|1
1723444630000|2024-08-12 06:37:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1723444680000|2024-08-12 06:38:00|6931|6916|6930.9|6915.9|6931.2|6916.2|6930.9|6915.9|0
1723444690000|2024-08-12 06:38:10|6931|6916|6931.2|6916.2|6931.7|6916.7|6931|6916|1
1723444720000|2024-08-12 06:38:40|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|0
1723444790000|2024-08-12 06:39:50|6930.7|6915.7|6928.4|6913.4|6930.7|6915.7|6926.4|6911.4|5
1723444800000|2024-08-12 06:40:00|6928|6913|6928.4|6913.4|6928.4|6913.4|6927.5|6912.5|1
1723444810000|2024-08-12 06:40:10|6929|6914|6929.2|6914.2|6929.2|6914.2|6929|6914|1
1723444820000|2024-08-12 06:40:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1723444830000|2024-08-12 06:40:30|6928.5|6913.5|6928.7|6913.7|6928.7|6913.7|6928.5|6913.5|0
1723444880000|2024-08-12 06:41:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1723444950000|2024-08-12 06:42:30|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|1
1723444960000|2024-08-12 06:42:40|6930.4|6915.4|6930.2|6915.2|6930.4|6915.4|6929.7|6914.7|0
1723444980000|2024-08-12 06:43:00|6931.9|6916.9|6931|6916|6931.9|6916.9|6930.9|6915.9|1
1723444990000|2024-08-12 06:43:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1723445000000|2024-08-12 06:43:20|6931|6916|6931.4|6916.4|6931.4|6916.4|6931|6916|0
1723445010000|2024-08-12 06:43:30|6930.9|6915.9|6930.7|6915.7|6931.4|6916.4|6930.7|6915.7|0
1723445020000|2024-08-12 06:43:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1723445060000|2024-08-12 06:44:20|6928.2|6913.2|6927.9|6912.9|6928.2|6913.2|6927.9|6912.9|7
1723445070000|2024-08-12 06:44:30|6927.7|6912.7|6927.5|6912.5|6927.7|6912.7|6927|6912|2
1723445080000|2024-08-12 06:44:40|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1723445100000|2024-08-12 06:45:00|6928.9|6913.9|6930.7|6915.7|6931.2|6916.2|6928.9|6913.9|15
1723445120000|2024-08-12 06:45:20|6931|6916|6931.2|6916.2|6931.2|6916.2|6931|6916|0
1723445130000|2024-08-12 06:45:30|6931.9|6916.9|6932.7|6917.7|6932.7|6917.7|6931.9|6916.9|0
1723445170000|2024-08-12 06:46:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1723445320000|2024-08-12 06:48:40|6932.5|6917.5|6932.7|6917.7|6933.2|6918.2|6932.5|6917.5|1
1723445340000|2024-08-12 06:49:00|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1723445420000|2024-08-12 06:50:20|6931.2|6916.2|6931.5|6916.5|6931.5|6916.5|6931.2|6916.2|3
1723445430000|2024-08-12 06:50:30|6931.7|6916.7|6934.7|6919.7|6934.7|6919.7|6931.7|6916.7|10
1723445440000|2024-08-12 06:50:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1723445460000|2024-08-12 06:51:00|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1723445490000|2024-08-12 06:51:30|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|0
1723445530000|2024-08-12 06:52:10|6935.5|6920.5|6937.5|6922.5|6937.5|6922.5|6935.5|6920.5|4
1723445540000|2024-08-12 06:52:20|6938.2|6923.2|6938.5|6923.5|6938.5|6923.5|6938.2|6923.2|0
1723445550000|2024-08-12 06:52:30|6939.5|6924.5|6940|6925|6940|6925|6939.5|6924.5|0
1723445600000|2024-08-12 06:53:20|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1723445620000|2024-08-12 06:53:40|6938.7|6923.7|6938|6923|6939.5|6924.5|6938|6923|4
1723445630000|2024-08-12 06:53:50|6938.2|6923.2|6935.4|6920.4|6938.2|6923.2|6935.4|6920.4|2
1723445640000|2024-08-12 06:54:00|6935.2|6920.2|6935.2|6920.2|6935.7|6920.7|6934.7|6919.7|0
1723445650000|2024-08-12 06:54:10|6935.4|6920.4|6942|6927|6942|6927|6935.2|6920.2|26
1723445670000|2024-08-12 06:54:30|6941.7|6926.7|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|12
1723445680000|2024-08-12 06:54:40|6941.9|6926.9|6941.7|6926.7|6941.9|6926.9|6941.7|6926.7|0
1723445710000|2024-08-12 06:55:10|6942|6927|6942|6927|6942|6927|6942|6927|0
1723445730000|2024-08-12 06:55:30|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1723445750000|2024-08-12 06:55:50|6941.7|6926.7|6942|6927|6942|6927|6941.7|6926.7|0
1723445760000|2024-08-12 06:56:00|6942.2|6927.2|6942.7|6927.7|6942.7|6927.7|6942.2|6927.2|0
1723445780000|2024-08-12 06:56:20|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1723445790000|2024-08-12 06:56:30|6942.4|6927.4|6942.7|6927.7|6942.7|6927.7|6942.4|6927.4|0
1723445880000|2024-08-12 06:58:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1723445900000|2024-08-12 06:58:20|6942.5|6927.5|6942.4|6927.4|6942.5|6927.5|6942.4|6927.4|0
1723445920000|2024-08-12 06:58:40|6942|6927|6941.9|6926.9|6942|6927|6941.9|6926.9|0
1723445930000|2024-08-12 06:58:50|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1723445940000|2024-08-12 06:59:00|6943.2|6928.2|6943.4|6928.4|6943.4|6928.4|6943.2|6928.2|0
1723445980000|2024-08-12 06:59:40|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1723445990000|2024-08-12 06:59:50|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1723446000000|2024-08-12 07:00:00|6945|6930|6945|6930|6945|6930|6945|6930|0
1723446010000|2024-08-12 07:00:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1723446100000|2024-08-12 07:01:40|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1723446130000|2024-08-12 07:02:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1723446170000|2024-08-12 07:02:50|6944|6929|6944|6929|6944|6929|6944|6929|0
1723446220000|2024-08-12 07:03:40|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|1
1723446330000|2024-08-12 07:05:30|||||||||1
1723446340000|2024-08-12 07:05:40|6946|6931|6943.5|6928.5|6946|6931|6943.5|6928.5|2
1723446370000|2024-08-12 07:06:10|6943.9|6928.9|6941.5|6926.5|6943.9|6928.9|6941.5|6926.5|1
1723446450000|2024-08-12 07:07:30|6941|6926|6941|6926|6941|6926|6941|6926|0
1723446490000|2024-08-12 07:08:10|6942|6927|6942|6927|6942|6927|6942|6927|9
1723446510000|2024-08-12 07:08:30|6941.9|6926.9|6939.4|6924.4|6941.9|6926.9|6939|6924|5
1723446550000|2024-08-12 07:09:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1723446570000|2024-08-12 07:09:30|6938|6923|6938|6923|6938|6923|6938|6923|2
1723446580000|2024-08-12 07:09:40|6937.7|6922.7|6937.2|6922.2|6938|6923|6937.2|6922.2|0
1723446600000|2024-08-12 07:10:00|6938.2|6923.2|6937.7|6922.7|6938.2|6923.2|6937.7|6922.7|1
1723446610000|2024-08-12 07:10:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723446640000|2024-08-12 07:10:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1723446660000|2024-08-12 07:11:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723446690000|2024-08-12 07:11:30|6937.9|6922.9|6938.9|6923.9|6938.9|6923.9|6937.9|6922.9|0
1723446700000|2024-08-12 07:11:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1723446710000|2024-08-12 07:11:50|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1723446720000|2024-08-12 07:12:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1723446760000|2024-08-12 07:12:40|6938.7|6923.7|6940|6925|6940.2|6925.2|6938.5|6923.5|4
1723446790000|2024-08-12 07:13:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1723446840000|2024-08-12 07:14:00|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|1
1723446850000|2024-08-12 07:14:10|6941.7|6926.7|6941.5|6926.5|6941.7|6926.7|6941.5|6926.5|1
1723446940000|2024-08-12 07:15:40|6943.2|6928.2|6943|6928|6943.2|6928.2|6943|6928|3
1723446990000|2024-08-12 07:16:30|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|2
1723447000000|2024-08-12 07:16:40|6940.5|6925.5|6941.7|6926.7|6941.7|6926.7|6940.5|6925.5|0
1723447010000|2024-08-12 07:16:50|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1723447030000|2024-08-12 07:17:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1723447040000|2024-08-12 07:17:20|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1723447050000|2024-08-12 07:17:30|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1723447090000|2024-08-12 07:18:10|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6940.7|6925.7|0
1723447140000|2024-08-12 07:19:00|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|1
1723447150000|2024-08-12 07:19:10|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1723447170000|2024-08-12 07:19:30|6940|6925|6940|6925|6940|6925|6940|6925|0
1723447200000|2024-08-12 07:20:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1723447230000|2024-08-12 07:20:30|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1723447240000|2024-08-12 07:20:40|6939.9|6924.9|6939.7|6924.7|6939.9|6924.9|6939.7|6924.7|0
1723447350000|2024-08-12 07:22:30|6939.9|6924.9|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|2
1723447380000|2024-08-12 07:23:00|6940|6925|6940.4|6925.4|6940.4|6925.4|6940|6925|1
1723447390000|2024-08-12 07:23:10|||||||||1
1723447480000|2024-08-12 07:24:40|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1723447530000|2024-08-12 07:25:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|1
1723447540000|2024-08-12 07:25:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1723447560000|2024-08-12 07:26:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|1
1723447570000|2024-08-12 07:26:10|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|0
1723447600000|2024-08-12 07:26:40|6939.6|6924.6|6939.4|6924.4|6940|6925|6939.4|6924.4|2
1723447610000|2024-08-12 07:26:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|1
1723447620000|2024-08-12 07:27:00|6940.2|6925.2|6939.9|6924.9|6940.2|6925.2|6939.9|6924.9|0
1723447680000|2024-08-12 07:28:00|6940|6925|6940|6925|6940|6925|6940|6925|0
1723447690000|2024-08-12 07:28:10|6940.1|6925.1|6940.4|6925.4|6940.4|6925.4|6939.4|6924.4|1
1723447700000|2024-08-12 07:28:20|6940.6|6925.6|6940.4|6925.4|6940.6|6925.6|6940.4|6925.4|1
1723447720000|2024-08-12 07:28:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|2
1723447740000|2024-08-12 07:29:00|||||||||1
1723447750000|2024-08-12 07:29:10|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|13
1723447780000|2024-08-12 07:29:40|6940.1|6925.1|6939.9|6924.9|6940.1|6925.1|6939.9|6924.9|0
1723447810000|2024-08-12 07:30:10|6939.6|6924.6|6939.4|6924.4|6939.6|6924.6|6939.4|6924.4|0
1723447880000|2024-08-12 07:31:20|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1723447980000|2024-08-12 07:33:00|6939.9|6924.9|6943.4|6928.4|6943.4|6928.4|6939.9|6924.9|1
1723448020000|2024-08-12 07:33:40|6943.7|6928.7|6943.9|6928.9|6943.9|6928.9|6943.7|6928.7|0
1723448040000|2024-08-12 07:34:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1723448120000|2024-08-12 07:35:20|6942.6|6927.6|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|0
1723448170000|2024-08-12 07:36:10|6946.7|6931.7|6947.7|6932.7|6947.7|6932.7|6946.7|6931.7|5
1723448200000|2024-08-12 07:36:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|1
1723448210000|2024-08-12 07:36:50|6947.2|6932.2|6948.2|6933.2|6948.2|6933.2|6947.2|6932.2|5
1723448220000|2024-08-12 07:37:00|6951.2|6936.2|6954.4|6939.4|6954.4|6939.4|6951.2|6936.2|54
1723448230000|2024-08-12 07:37:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|4
1723448260000|2024-08-12 07:37:40|6951.7|6936.7|6953.6|6938.6|6953.6|6938.6|6951.7|6936.7|1
1723448280000|2024-08-12 07:38:00|||||||||1
1723448290000|2024-08-12 07:38:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1723448300000|2024-08-12 07:38:20|||||||||1
1723448330000|2024-08-12 07:38:50|6953.7|6938.7|6958.2|6943.2|6958.2|6943.2|6953.7|6938.7|5
1723448340000|2024-08-12 07:39:00|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|1
1723448350000|2024-08-12 07:39:10|6956.2|6941.2|6956.9|6941.9|6957.2|6942.2|6956.2|6941.2|1
1723448390000|2024-08-12 07:39:50|6955.9|6940.9|6952.9|6937.9|6955.9|6940.9|6952.9|6937.9|2
1723448410000|2024-08-12 07:40:10|6952.6|6937.6|6949.6|6934.6|6952.6|6937.6|6949.6|6934.6|4
1723448420000|2024-08-12 07:40:20|6949.2|6934.2|6949.1|6934.1|6949.2|6934.2|6949.1|6934.1|0
1723448440000|2024-08-12 07:40:40|6948.4|6933.4|6947.6|6932.6|6948.4|6933.4|6947.6|6932.6|0
1723448460000|2024-08-12 07:41:00|6947.2|6932.2|6946.7|6931.7|6947.6|6932.6|6946.7|6931.7|3
1723448470000|2024-08-12 07:41:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1723448490000|2024-08-12 07:41:30|6946.7|6931.7|6945.9|6930.9|6946.7|6931.7|6945.9|6930.9|0
1723448500000|2024-08-12 07:41:40|6945.2|6930.2|6945.1|6930.1|6945.2|6930.2|6944.1|6929.1|2
1723448510000|2024-08-12 07:41:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1723448520000|2024-08-12 07:42:00|6944.7|6929.7|6943.2|6928.2|6944.7|6929.7|6943.2|6928.2|4
1723448530000|2024-08-12 07:42:10|6941.7|6926.7|6941.4|6926.4|6941.7|6926.7|6941.4|6926.4|0
1723448620000|2024-08-12 07:43:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1723448630000|2024-08-12 07:43:50|6941.6|6926.6|6940.9|6925.9|6941.6|6926.6|6940.9|6925.9|3
1723448700000|2024-08-12 07:45:00|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1723448740000|2024-08-12 07:45:40|6940.7|6925.7|6936.4|6921.4|6940.7|6925.7|6936.4|6921.4|3
1723448760000|2024-08-12 07:46:00|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1723448770000|2024-08-12 07:46:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|2
1723448780000|2024-08-12 07:46:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1723448790000|2024-08-12 07:46:30|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1723448800000|2024-08-12 07:46:40|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1723448820000|2024-08-12 07:47:00|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1723448840000|2024-08-12 07:47:20|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1723448850000|2024-08-12 07:47:30|6935.7|6920.7|6936.4|6921.4|6936.7|6921.7|6935.7|6920.7|2
1723448860000|2024-08-12 07:47:40|6935.9|6920.9|6935.6|6920.6|6935.9|6920.9|6935.6|6920.6|0
1723448870000|2024-08-12 07:47:50|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1723448880000|2024-08-12 07:48:00|6936.2|6921.2|6935.6|6920.6|6936.2|6921.2|6935.6|6920.6|0
1723448910000|2024-08-12 07:48:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1723448920000|2024-08-12 07:48:40|6936.2|6921.2|6933.1|6918.1|6936.2|6921.2|6933.1|6918.1|1
1723448940000|2024-08-12 07:49:00|6935.4|6920.4|6933.1|6918.1|6935.4|6920.4|6933.1|6918.1|3
1723448960000|2024-08-12 07:49:20|6933.7|6918.7|6934.6|6919.6|6934.7|6919.7|6933.7|6918.7|1
1723448980000|2024-08-12 07:49:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|5
1723449000000|2024-08-12 07:50:00|6936.2|6921.2|6933.6|6918.6|6936.2|6921.2|6933.6|6918.6|3
1723449010000|2024-08-12 07:50:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.4|6920.4|3
1723449020000|2024-08-12 07:50:20|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1723449040000|2024-08-12 07:50:40|6936.1|6921.1|6937.9|6922.9|6937.9|6922.9|6936.1|6921.1|1
1723449050000|2024-08-12 07:50:50|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|0
1723449120000|2024-08-12 07:52:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1723449150000|2024-08-12 07:52:30|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1723449160000|2024-08-12 07:52:40|6937.4|6922.4|6938.1|6923.1|6938.4|6923.4|6937.4|6922.4|4
1723449180000|2024-08-12 07:53:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1723449260000|2024-08-12 07:54:20|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|1
1723449270000|2024-08-12 07:54:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1723449310000|2024-08-12 07:55:10|6938.1|6923.1|6936.1|6921.1|6938.1|6923.1|6935.1|6920.1|3
1723449320000|2024-08-12 07:55:20|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|4
1723449330000|2024-08-12 07:55:30|6936.9|6921.9|6936.7|6921.7|6937.1|6922.1|6936.7|6921.7|0
1723449340000|2024-08-12 07:55:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1723449440000|2024-08-12 07:57:20|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|1
1723449520000|2024-08-12 07:58:40|6938.7|6923.7|6938.6|6923.6|6939.1|6924.1|6938.6|6923.6|0
1723449530000|2024-08-12 07:58:50|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.6|6922.6|0
1723449580000|2024-08-12 07:59:40|6937.6|6922.6|6937.9|6922.9|6937.9|6922.9|6937.6|6922.6|0
1723449640000|2024-08-12 08:00:40|6938.6|6923.6|6939.1|6924.1|6939.1|6924.1|6938.6|6923.6|5
1723449650000|2024-08-12 08:00:50|||||||||2
1723449660000|2024-08-12 08:01:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|4
1723449670000|2024-08-12 08:01:10|6936.7|6921.7|6937.1|6922.1|6937.1|6922.1|6936.7|6921.7|0
1723449680000|2024-08-12 08:01:20|6936.6|6921.6|6935.9|6920.9|6936.6|6921.6|6935.9|6920.9|1
1723449690000|2024-08-12 08:01:30|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|1
1723449700000|2024-08-12 08:01:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1723449710000|2024-08-12 08:01:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1723449720000|2024-08-12 08:02:00|6935.9|6920.9|6936.1|6921.1|6936.9|6921.9|6935.9|6920.9|3
1723449730000|2024-08-12 08:02:10|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|1
1723449740000|2024-08-12 08:02:20|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1723449750000|2024-08-12 08:02:30|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.4|6922.4|2
1723449760000|2024-08-12 08:02:40|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1723449770000|2024-08-12 08:02:50|6937.6|6922.6|6937.4|6922.4|6937.9|6922.9|6937.4|6922.4|0
1723449840000|2024-08-12 08:04:00|6937.1|6922.1|6936.1|6921.1|6937.1|6922.1|6935.4|6920.4|6
1723449860000|2024-08-12 08:04:20|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1723449870000|2024-08-12 08:04:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1723449900000|2024-08-12 08:05:00|||||||||2
1723449960000|2024-08-12 08:06:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723450020000|2024-08-12 08:07:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|2
1723450030000|2024-08-12 08:07:10|6934.4|6919.4|6935.1|6920.1|6935.2|6920.2|6934.4|6919.4|2
1723450040000|2024-08-12 08:07:20|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1723450050000|2024-08-12 08:07:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723450060000|2024-08-12 08:07:40|||||||||1
1723450080000|2024-08-12 08:08:00|6935.2|6920.2|6936.9|6921.9|6937.6|6922.6|6935.2|6920.2|6
1723450090000|2024-08-12 08:08:10|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6937.2|6922.2|0
1723450100000|2024-08-12 08:08:20|6937.1|6922.1|6940.1|6925.1|6940.6|6925.6|6937.1|6922.1|3
1723450110000|2024-08-12 08:08:30|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|1
1723450120000|2024-08-12 08:08:40|6940.9|6925.9|6942.7|6927.7|6942.7|6927.7|6940.9|6925.9|3
1723450130000|2024-08-12 08:08:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1723450140000|2024-08-12 08:09:00|6942.4|6927.4|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|0
1723450170000|2024-08-12 08:09:30|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1723450230000|2024-08-12 08:10:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1723450270000|2024-08-12 08:11:10|6943.1|6928.1|6940.6|6925.6|6943.1|6928.1|6940.6|6925.6|3
1723450280000|2024-08-12 08:11:20|6941.2|6926.2|6941.6|6926.6|6941.6|6926.6|6941.2|6926.2|0
1723450320000|2024-08-12 08:12:00|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1723450330000|2024-08-12 08:12:10|6942.1|6927.1|6942.2|6927.2|6942.2|6927.2|6942.1|6927.1|0
1723450340000|2024-08-12 08:12:20|6942.7|6927.7|6941.7|6926.7|6942.7|6927.7|6941.7|6926.7|2
1723450350000|2024-08-12 08:12:30|6941.6|6926.6|6940.1|6925.1|6941.6|6926.6|6940.1|6925.1|4
1723450360000|2024-08-12 08:12:40|6939.7|6924.7|6940.1|6925.1|6940.1|6925.1|6939.6|6924.6|0
1723450380000|2024-08-12 08:13:00|6939.7|6924.7|6939.9|6924.9|6939.9|6924.9|6939.7|6924.7|0
1723450390000|2024-08-12 08:13:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1723450400000|2024-08-12 08:13:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1723450410000|2024-08-12 08:13:30|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1723450430000|2024-08-12 08:13:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1723450440000|2024-08-12 08:14:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|3
1723450470000|2024-08-12 08:14:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723450490000|2024-08-12 08:14:50|6938.9|6923.9|6939.1|6924.1|6939.1|6924.1|6938.9|6923.9|0
1723450500000|2024-08-12 08:15:00|6939.4|6924.4|6939.1|6924.1|6939.6|6924.6|6939.1|6924.1|16
1723450510000|2024-08-12 08:15:10|6939.6|6924.6|6938.7|6923.7|6939.6|6924.6|6938.7|6923.7|0
1723450530000|2024-08-12 08:15:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723450560000|2024-08-12 08:16:00|||||||||1
1723450570000|2024-08-12 08:16:10|6938.2|6923.2|6938.1|6923.1|6938.2|6923.2|6938.1|6923.1|0
1723450580000|2024-08-12 08:16:20|6936.6|6921.6|6937.6|6922.6|6937.6|6922.6|6936.6|6921.6|5
1723450630000|2024-08-12 08:17:10|6937.1|6922.1|6937.2|6922.2|6937.2|6922.2|6937.1|6922.1|1
1723450640000|2024-08-12 08:17:20|6937.1|6922.1|6939.1|6924.1|6939.1|6924.1|6937.1|6922.1|3
1723450670000|2024-08-12 08:17:50|6939.6|6924.6|6939.1|6924.1|6939.6|6924.6|6939.1|6924.1|0
1723450930000|2024-08-12 08:22:10|6938.6|6923.6|6940.6|6925.6|6940.6|6925.6|6938.6|6923.6|4
1723450940000|2024-08-12 08:22:20|6940.9|6925.9|6941.2|6926.2|6941.4|6926.4|6940.9|6925.9|0
1723450950000|2024-08-12 08:22:30|6941.1|6926.1|6942.1|6927.1|6942.1|6927.1|6941.1|6926.1|0
1723450960000|2024-08-12 08:22:40|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1723450980000|2024-08-12 08:23:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1723451090000|2024-08-12 08:24:50|6941.4|6926.4|6940.6|6925.6|6941.4|6926.4|6940.4|6925.4|4
1723451100000|2024-08-12 08:25:00|||||||||1
1723451110000|2024-08-12 08:25:10|6940.2|6925.2|6941.1|6926.1|6941.1|6926.1|6940.2|6925.2|1
1723451170000|2024-08-12 08:26:10|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1723451260000|2024-08-12 08:27:40|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1723451320000|2024-08-12 08:28:40|6938.7|6923.7|6938.1|6923.1|6938.7|6923.7|6937.7|6922.7|5
1723451330000|2024-08-12 08:28:50|6938.4|6923.4|6938.6|6923.6|6938.6|6923.6|6938.4|6923.4|0
1723451390000|2024-08-12 08:29:50|6938.4|6923.4|6939.6|6924.6|6940.1|6925.1|6938.4|6923.4|2
1723451400000|2024-08-12 08:30:00|6940.1|6925.1|6941.1|6926.1|6941.1|6926.1|6940.1|6925.1|1
1723451420000|2024-08-12 08:30:20|6941.6|6926.6|6942.6|6927.6|6942.6|6927.6|6941.6|6926.6|1
1723451460000|2024-08-12 08:31:00|6941.6|6926.6|6943.9|6928.9|6943.9|6928.9|6941.6|6926.6|2
1723451470000|2024-08-12 08:31:10|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1723451500000|2024-08-12 08:31:40|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|1
1723451530000|2024-08-12 08:32:10|6945.1|6930.1|6947.4|6932.4|6947.4|6932.4|6945.1|6930.1|2
1723451540000|2024-08-12 08:32:20|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1723451570000|2024-08-12 08:32:50|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1723451630000|2024-08-12 08:33:50|6949.6|6934.6|6949.4|6934.4|6949.6|6934.6|6949.1|6934.1|2
1723451670000|2024-08-12 08:34:30|6947.3|6932.3|6946.6|6931.6|6947.3|6932.3|6946.6|6931.6|3
1723451680000|2024-08-12 08:34:40|6948.1|6933.1|6948.6|6933.6|6948.6|6933.6|6948.1|6933.1|1
1723451690000|2024-08-12 08:34:50|6948.4|6933.4|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|1
1723451700000|2024-08-12 08:35:00|6949.1|6934.1|6949.4|6934.4|6949.4|6934.4|6949.1|6934.1|0
1723451710000|2024-08-12 08:35:10|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|2
1723451730000|2024-08-12 08:35:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1723451740000|2024-08-12 08:35:40|6948.8|6933.8|6948.1|6933.1|6948.8|6933.8|6948.1|6933.1|3
1723451750000|2024-08-12 08:35:50|6947.4|6932.4|6948.1|6933.1|6948.1|6933.1|6947.4|6932.4|0
1723451770000|2024-08-12 08:36:10|6947.9|6932.9|6946.9|6931.9|6947.9|6932.9|6946.9|6931.9|1
1723451810000|2024-08-12 08:36:50|6946.6|6931.6|6946.4|6931.4|6946.6|6931.6|6946.4|6931.4|0
1723451820000|2024-08-12 08:37:00|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|3
1723451830000|2024-08-12 08:37:10|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1723451840000|2024-08-12 08:37:20|6945.6|6930.6|6946.9|6931.9|6946.9|6931.9|6945.6|6930.6|5
1723451850000|2024-08-12 08:37:30|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6944.1|6929.1|3
1723451860000|2024-08-12 08:37:40|6946.3|6931.3|6946.4|6931.4|6946.4|6931.4|6946.3|6931.3|0
1723451880000|2024-08-12 08:38:00|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|1
1723451950000|2024-08-12 08:39:10|6946.6|6931.6|6947.3|6932.3|6947.3|6932.3|6946.6|6931.6|1
1723451970000|2024-08-12 08:39:30|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1723451990000|2024-08-12 08:39:50|6947.3|6932.3|6946.9|6931.9|6947.3|6932.3|6946.9|6931.9|2
1723452000000|2024-08-12 08:40:00|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|3
1723452020000|2024-08-12 08:40:20|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1723452030000|2024-08-12 08:40:30|6944.4|6929.4|6943.9|6928.9|6944.4|6929.4|6943.9|6928.9|0
1723452070000|2024-08-12 08:41:10|6942.6|6927.6|6942.4|6927.4|6942.6|6927.6|6942.4|6927.4|14
1723452080000|2024-08-12 08:41:20|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1723452090000|2024-08-12 08:41:30|6941.1|6926.1|6938.6|6923.6|6941.1|6926.1|6938.6|6923.6|7
1723452100000|2024-08-12 08:41:40|||||||||1
1723452110000|2024-08-12 08:41:50|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|1
1723452120000|2024-08-12 08:42:00|6935.1|6920.1|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|0
1723452130000|2024-08-12 08:42:10|6927.8|6912.8|6928.9|6913.9|6928.9|6913.9|6927.8|6912.8|13
1723452140000|2024-08-12 08:42:20|6929.9|6914.9|6928.6|6913.6|6929.9|6914.9|6928.6|6913.6|0
1723452150000|2024-08-12 08:42:30|6928.3|6913.3|6930.3|6915.3|6931.1|6916.1|6928.3|6913.3|5
1723452160000|2024-08-12 08:42:40|6928.6|6913.6|6928.3|6913.3|6928.9|6913.9|6927.8|6912.8|94
1723452190000|2024-08-12 08:43:10|6929.3|6914.3|6929.1|6914.1|6929.3|6914.3|6929.1|6914.1|1
1723452200000|2024-08-12 08:43:20|6928.8|6913.8|6929.8|6914.8|6929.8|6914.8|6928.3|6913.3|10
1723452210000|2024-08-12 08:43:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1723452220000|2024-08-12 08:43:40|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1723452230000|2024-08-12 08:43:50|6928.1|6913.1|6929.1|6914.1|6929.1|6914.1|6928.1|6913.1|2
1723452240000|2024-08-12 08:44:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1723452250000|2024-08-12 08:44:10|6929.9|6914.9|6929.1|6914.1|6930.1|6915.1|6929.1|6914.1|3
1723452260000|2024-08-12 08:44:20|6928.3|6913.3|6929.4|6914.4|6929.4|6914.4|6928.3|6913.3|5
1723452270000|2024-08-12 08:44:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1723452280000|2024-08-12 08:44:40|6930.1|6915.1|6930.4|6915.4|6930.4|6915.4|6930.1|6915.1|1
1723452300000|2024-08-12 08:45:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1723452310000|2024-08-12 08:45:10|6931.4|6916.4|6931.1|6916.1|6931.4|6916.4|6931.1|6916.1|1
1723452320000|2024-08-12 08:45:20|6930.9|6915.9|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|5
1723452360000|2024-08-12 08:46:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1723452440000|2024-08-12 08:47:20|6930.1|6915.1|6929.9|6914.9|6930.1|6915.1|6929.9|6914.9|0
1723452460000|2024-08-12 08:47:40|6930.9|6915.9|6929.4|6914.4|6930.9|6915.9|6928.9|6913.9|3
1723452470000|2024-08-12 08:47:50|6929.9|6914.9|6931.3|6916.3|6931.3|6916.3|6929.9|6914.9|2
1723452500000|2024-08-12 08:48:20|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1723452540000|2024-08-12 08:49:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|2
1723452600000|2024-08-12 08:50:00|6931.8|6916.8|6930.4|6915.4|6931.8|6916.8|6930.4|6915.4|10
1723452610000|2024-08-12 08:50:10|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|4
1723452640000|2024-08-12 08:50:40|6931.3|6916.3|6934.8|6919.8|6934.8|6919.8|6931.3|6916.3|1
1723452650000|2024-08-12 08:50:50|6935.1|6920.1|6935.3|6920.3|6935.3|6920.3|6935.1|6920.1|0
1723452670000|2024-08-12 08:51:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1723452700000|2024-08-12 08:51:40|6929.6|6914.6|6928.3|6913.3|6929.6|6914.6|6928.3|6913.3|27
1723452710000|2024-08-12 08:51:50|6928.8|6913.8|6930.1|6915.1|6930.1|6915.1|6928.3|6913.3|3
1723452720000|2024-08-12 08:52:00|6929.9|6914.9|6931.9|6916.9|6931.9|6916.9|6929.9|6914.9|4
1723452730000|2024-08-12 08:52:10|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|0
1723452750000|2024-08-12 08:52:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1723452760000|2024-08-12 08:52:40|6933.3|6918.3|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|0
1723452840000|2024-08-12 08:54:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723452870000|2024-08-12 08:54:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1723452910000|2024-08-12 08:55:10|||||||||1
1723452920000|2024-08-12 08:55:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|2
1723452930000|2024-08-12 08:55:30|||||||||1
1723452960000|2024-08-12 08:56:00|||||||||1
1723452970000|2024-08-12 08:56:10|6931.8|6916.8|6931.1|6916.1|6931.8|6916.8|6931.1|6916.1|7
1723452980000|2024-08-12 08:56:20|||||||||2
1723452990000|2024-08-12 08:56:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6
1723453000000|2024-08-12 08:56:40|6931.1|6916.1|6931.6|6916.6|6931.6|6916.6|6931.1|6916.1|2
1723453020000|2024-08-12 08:57:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1723453030000|2024-08-12 08:57:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|4
1723453070000|2024-08-12 08:57:50|||||||||1
1723453080000|2024-08-12 08:58:00|6932.9|6917.9|6935.1|6920.1|6935.6|6920.6|6932.9|6917.9|41
1723453090000|2024-08-12 08:58:10|||||||||1
1723453120000|2024-08-12 08:58:40|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|1
1723453130000|2024-08-12 08:58:50|6937.6|6922.6|6937.6|6922.6|6938.1|6923.1|6937.6|6922.6|0
1723453140000|2024-08-12 08:59:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1723453150000|2024-08-12 08:59:10|6936.4|6921.4|6936.1|6921.1|6936.4|6921.4|6936.1|6921.1|0
1723453210000|2024-08-12 09:00:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723453220000|2024-08-12 09:00:20|||||||||1
1723453230000|2024-08-12 09:00:30|6932.8|6917.8|6930.6|6915.6|6932.8|6917.8|6929.8|6914.8|35
1723453240000|2024-08-12 09:00:40|6930.9|6915.9|6933.1|6918.1|6933.1|6918.1|6930.9|6915.9|1
1723453250000|2024-08-12 09:00:50|6932.8|6917.8|6935.1|6920.1|6935.1|6920.1|6932.6|6917.6|1
1723453260000|2024-08-12 09:01:00|6935.6|6920.6|6935.3|6920.3|6935.6|6920.6|6935.3|6920.3|0
1723453270000|2024-08-12 09:01:10|6934.9|6919.9|6934.1|6919.1|6934.9|6919.9|6934.1|6919.1|0
1723453290000|2024-08-12 09:01:30|6934.8|6919.8|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|2
1723453300000|2024-08-12 09:01:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1723453310000|2024-08-12 09:01:50|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6934.1|6919.1|1
1723453340000|2024-08-12 09:02:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1723453350000|2024-08-12 09:02:30|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.4|6918.4|1
1723453360000|2024-08-12 09:02:40|6933.4|6918.4|6931.3|6916.3|6934.3|6919.3|6931.1|6916.1|11
1723453370000|2024-08-12 09:02:50|||||||||1
1723453380000|2024-08-12 09:03:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|1
1723453390000|2024-08-12 09:03:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1723453400000|2024-08-12 09:03:20|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|1
1723453420000|2024-08-12 09:03:40|6933.3|6918.3|6935.1|6920.1|6935.1|6920.1|6933.3|6918.3|2
1723453440000|2024-08-12 09:04:00|6935.4|6920.4|6930.9|6915.9|6935.6|6920.6|6930.9|6915.9|7
1723453450000|2024-08-12 09:04:10|6931.4|6916.4|6931.4|6916.4|6931.8|6916.8|6931.4|6916.4|11
1723453460000|2024-08-12 09:04:20|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.1|6916.1|4
1723453480000|2024-08-12 09:04:40|6931.6|6916.6|6931.8|6916.8|6932.1|6917.1|6931.6|6916.6|0
1723453490000|2024-08-12 09:04:50|6933.3|6918.3|6934.1|6919.1|6934.1|6919.1|6932.8|6917.8|1
1723453500000|2024-08-12 09:05:00|6934.4|6919.4|6935.3|6920.3|6935.3|6920.3|6934.4|6919.4|0
1723453510000|2024-08-12 09:05:10|6934.9|6919.9|6933.3|6918.3|6934.9|6919.9|6932.3|6917.3|1
1723453530000|2024-08-12 09:05:30|6932.8|6917.8|6933.1|6918.1|6933.1|6918.1|6932.8|6917.8|0
1723453540000|2024-08-12 09:05:40|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723453560000|2024-08-12 09:06:00|6932.9|6917.9|6932.8|6917.8|6932.9|6917.9|6932.8|6917.8|0
1723453610000|2024-08-12 09:06:50|||||||||1
1723453620000|2024-08-12 09:07:00|6931.3|6916.3|6931.8|6916.8|6931.8|6916.8|6931.3|6916.3|4
1723453630000|2024-08-12 09:07:10|6931.4|6916.4|6931.3|6916.3|6931.4|6916.4|6931.3|6916.3|0
1723453640000|2024-08-12 09:07:20|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|1
1723453660000|2024-08-12 09:07:40|6933.8|6918.8|6934.3|6919.3|6934.3|6919.3|6933.8|6918.8|2
1723453680000|2024-08-12 09:08:00|||||||||1
1723453740000|2024-08-12 09:09:00|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|1
1723453850000|2024-08-12 09:10:50|6935.8|6920.8|6942.1|6927.1|6942.3|6927.3|6935.8|6920.8|6
1723453860000|2024-08-12 09:11:00|6942.4|6927.4|6941.9|6926.9|6942.9|6927.9|6941.9|6926.9|4
1723453870000|2024-08-12 09:11:10|6940.9|6925.9|6938.6|6923.6|6940.9|6925.9|6938.6|6923.6|1
1723453880000|2024-08-12 09:11:20|6938.9|6923.9|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|0
1723453890000|2024-08-12 09:11:30|6939.8|6924.8|6939.6|6924.6|6939.8|6924.8|6939.6|6924.6|1
1723453900000|2024-08-12 09:11:40|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1723453910000|2024-08-12 09:11:50|6939.8|6924.8|6939.9|6924.9|6939.9|6924.9|6939.8|6924.8|0
1723453920000|2024-08-12 09:12:00|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|1
1723453930000|2024-08-12 09:12:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1723453950000|2024-08-12 09:12:30|6941.8|6926.8|6941.9|6926.9|6941.9|6926.9|6941.8|6926.8|0
1723453980000|2024-08-12 09:13:00|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|9
1723453990000|2024-08-12 09:13:10|6938.4|6923.4|6937.9|6922.9|6938.4|6923.4|6937.9|6922.9|0
1723454000000|2024-08-12 09:13:20|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723454020000|2024-08-12 09:13:40|6938.4|6923.4|6940.1|6925.1|6940.4|6925.4|6938.4|6923.4|1
1723454030000|2024-08-12 09:13:50|6940.8|6925.8|6943.8|6928.8|6943.8|6928.8|6940.8|6925.8|8
1723454040000|2024-08-12 09:14:00|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|0
1723454060000|2024-08-12 09:14:20|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1723454080000|2024-08-12 09:14:40|6937.9|6922.9|6938.1|6923.1|6938.1|6923.1|6937.9|6922.9|13
1723454110000|2024-08-12 09:15:10|6937.8|6922.8|6937.6|6922.6|6937.8|6922.8|6937.1|6922.1|1
1723454140000|2024-08-12 09:15:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1723454160000|2024-08-12 09:16:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723454190000|2024-08-12 09:16:30|6937|6922|6937|6922|6937|6922|6937|6922|0
1723454320000|2024-08-12 09:18:40|6936.6|6921.6|6936.5|6921.5|6936.6|6921.6|6936.5|6921.5|1
1723454410000|2024-08-12 09:20:10|6935.3|6920.3|6935|6920|6935.3|6920.3|6935|6920|4
1723454420000|2024-08-12 09:20:20|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|5
1723454430000|2024-08-12 09:20:30|6937|6922|6937|6922|6937|6922|6937|6922|0
1723454440000|2024-08-12 09:20:40|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1723454500000|2024-08-12 09:21:40|6937|6922|6937|6922|6937|6922|6937|6922|0
1723454670000|2024-08-12 09:24:30|6937.1|6922.1|6944.1|6929.1|6944.1|6929.1|6937.1|6922.1|24
1723454680000|2024-08-12 09:24:40|6944.5|6929.5|6945.5|6930.5|6945.5|6930.5|6944.5|6929.5|0
1723454690000|2024-08-12 09:24:50|6942|6927|6942|6927|6942|6927|6942|6927|5
1723454700000|2024-08-12 09:25:00|6942.3|6927.3|6943|6928|6943|6928|6942.3|6927.3|1
1723454710000|2024-08-12 09:25:10|6942.5|6927.5|6944|6929|6944.5|6929.5|6942.5|6927.5|2
1723454820000|2024-08-12 09:27:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1723454850000|2024-08-12 09:27:30|6943|6928|6944|6929|6944|6929|6943|6928|2
1723454930000|2024-08-12 09:28:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1723454940000|2024-08-12 09:29:00|6939|6924|6939|6924|6939|6924|6939|6924|3
1723454970000|2024-08-12 09:29:30|6939.1|6924.1|6939.5|6924.5|6939.5|6924.5|6939.1|6924.1|0
1723454990000|2024-08-12 09:29:50|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1723455010000|2024-08-12 09:30:10|6939|6924|6939|6924|6939|6924|6939|6924|0
1723455070000|2024-08-12 09:31:10|6940.3|6925.3|6939|6924|6940.3|6925.3|6939|6924|1
1723455090000|2024-08-12 09:31:30|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|6
1723455100000|2024-08-12 09:31:40|6944|6929|6944.3|6929.3|6944.3|6929.3|6944|6929|0
1723455130000|2024-08-12 09:32:10|6944|6929|6944.3|6929.3|6944.3|6929.3|6944|6929|0
1723455150000|2024-08-12 09:32:30|6947.3|6932.3|6948.3|6933.3|6948.3|6933.3|6947.3|6932.3|9
1723455160000|2024-08-12 09:32:40|||||||||1
1723455170000|2024-08-12 09:32:50|6948|6933|6945.8|6930.8|6948|6933|6945.8|6930.8|1
1723455180000|2024-08-12 09:33:00|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1723455200000|2024-08-12 09:33:20|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|0
1723455240000|2024-08-12 09:34:00|6946.8|6931.8|6947.8|6932.8|6947.8|6932.8|6946.8|6931.8|1
1723455360000|2024-08-12 09:36:00|6946.8|6931.8|6947.1|6932.1|6947.1|6932.1|6946.8|6931.8|2
1723455410000|2024-08-12 09:36:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1723455420000|2024-08-12 09:37:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1723455450000|2024-08-12 09:37:30|6946.3|6931.3|6946.8|6931.8|6946.8|6931.8|6946.3|6931.3|0
1723455460000|2024-08-12 09:37:40|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1723455550000|2024-08-12 09:39:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|3
1723455610000|2024-08-12 09:40:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1723455650000|2024-08-12 09:40:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|50
1723455660000|2024-08-12 09:41:00|6952.1|6937.1|6950.1|6935.1|6952.1|6937.1|6949.8|6934.8|4
1723455670000|2024-08-12 09:41:10|6950|6935|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|0
1723455680000|2024-08-12 09:41:20|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.1|6933.1|1
1723455690000|2024-08-12 09:41:30|6949.1|6934.1|6948.6|6933.6|6949.1|6934.1|6948.6|6933.6|1
1723455720000|2024-08-12 09:42:00|6948.1|6933.1|6948.3|6933.3|6948.6|6933.6|6948.1|6933.1|0
1723455730000|2024-08-12 09:42:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1723455750000|2024-08-12 09:42:30|6947.6|6932.6|6946.8|6931.8|6947.6|6932.6|6946.5|6931.5|1
1723455800000|2024-08-12 09:43:20|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1723455840000|2024-08-12 09:44:00|6946.5|6931.5|6946.3|6931.3|6946.5|6931.5|6946.3|6931.3|0
1723455850000|2024-08-12 09:44:10|6946.6|6931.6|6946.8|6931.8|6946.8|6931.8|6946.6|6931.6|0
1723455900000|2024-08-12 09:45:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1723455980000|2024-08-12 09:46:20|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|2
1723456030000|2024-08-12 09:47:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1723456080000|2024-08-12 09:48:00|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6945.6|6930.6|0
1723456100000|2024-08-12 09:48:20|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|5
1723456110000|2024-08-12 09:48:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1723456160000|2024-08-12 09:49:20|6946.3|6931.3|6945.8|6930.8|6946.3|6931.3|6945.8|6930.8|2
1723456170000|2024-08-12 09:49:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1723456180000|2024-08-12 09:49:40|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|2
1723456200000|2024-08-12 09:50:00|||||||||1
1723456260000|2024-08-12 09:51:00|||||||||6
1723456360000|2024-08-12 09:52:40|6945.5|6930.5|6945.6|6930.6|6945.6|6930.6|6945.5|6930.5|0
1723456380000|2024-08-12 09:53:00|6946.3|6931.3|6946.6|6931.6|6947.3|6932.3|6946.3|6931.3|1
1723456390000|2024-08-12 09:53:10|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1723456450000|2024-08-12 09:54:10|||||||||3
1723456470000|2024-08-12 09:54:30|6946.8|6931.8|6946.5|6931.5|6946.8|6931.8|6946.5|6931.5|0
1723456480000|2024-08-12 09:54:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1723456490000|2024-08-12 09:54:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|1
1723456510000|2024-08-12 09:55:10|6947.1|6932.1|6947.3|6932.3|6947.3|6932.3|6947.1|6932.1|0
1723456570000|2024-08-12 09:56:10|||||||||1
1723456620000|2024-08-12 09:57:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|3
1723456630000|2024-08-12 09:57:10|6945.1|6930.1|6945.5|6930.5|6945.5|6930.5|6945.1|6930.1|0
1723456650000|2024-08-12 09:57:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1723456680000|2024-08-12 09:58:00|6946.3|6931.3|6946|6931|6946.3|6931.3|6946|6931|0
1723456700000|2024-08-12 09:58:20|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1723456780000|2024-08-12 09:59:40|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1723456790000|2024-08-12 09:59:50|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|1
1723456800000|2024-08-12 10:00:00|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|1
1723456810000|2024-08-12 10:00:10|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|1
1723456910000|2024-08-12 10:01:50|6943.1|6928.1|6943.1|6928.1|6943.5|6928.5|6943.1|6928.1|1
1723456920000|2024-08-12 10:02:00|6943|6928|6943.5|6928.5|6943.8|6928.8|6943|6928|0
1723456930000|2024-08-12 10:02:10|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1723457080000|2024-08-12 10:04:40|6945.1|6930.1|6947.8|6932.8|6947.8|6932.8|6945.1|6930.1|1
1723457090000|2024-08-12 10:04:50|6948|6933|6948.3|6933.3|6948.3|6933.3|6948|6933|1
1723457100000|2024-08-12 10:05:00|6948.5|6933.5|6949|6934|6949|6934|6948.5|6933.5|1
1723457250000|2024-08-12 10:07:30|6948.5|6933.5|6946.5|6931.5|6948.5|6933.5|6946.5|6931.5|2
1723457260000|2024-08-12 10:07:40|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1723457270000|2024-08-12 10:07:50|6947.6|6932.6|6948|6933|6948|6933|6947.5|6932.5|0
1723457280000|2024-08-12 10:08:00|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1723457290000|2024-08-12 10:08:10|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1723457320000|2024-08-12 10:08:40|6951|6936|6950.6|6935.6|6951|6936|6950.6|6935.6|14
1723457340000|2024-08-12 10:09:00|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1723457350000|2024-08-12 10:09:10|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1723457470000|2024-08-12 10:11:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|9
1723457490000|2024-08-12 10:11:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1723457510000|2024-08-12 10:11:50|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|1
1723457520000|2024-08-12 10:12:00|6952.8|6937.8|6951.5|6936.5|6952.8|6937.8|6951.5|6936.5|2
1723457540000|2024-08-12 10:12:20|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|5
1723457550000|2024-08-12 10:12:30|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|1
1723457560000|2024-08-12 10:12:40|6950.8|6935.8|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|0
1723457570000|2024-08-12 10:12:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1723457640000|2024-08-12 10:14:00|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1723457710000|2024-08-12 10:15:10|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1723457730000|2024-08-12 10:15:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1723457810000|2024-08-12 10:16:50|6950.2|6935.2|6950.3|6935.3|6950.3|6935.3|6950.2|6935.2|4
1723457860000|2024-08-12 10:17:40|6950.7|6935.7|6950.8|6935.8|6950.8|6935.8|6950.7|6935.7|0
1723457910000|2024-08-12 10:18:30|6952.8|6937.8|6952.8|6937.8|6953.2|6938.2|6952.8|6937.8|1
1723457920000|2024-08-12 10:18:40|6953.2|6938.2|6952.2|6937.2|6953.2|6938.2|6951.7|6936.7|0
1723457950000|2024-08-12 10:19:10|6951.8|6936.8|6951.7|6936.7|6951.8|6936.8|6951.7|6936.7|0
1723457960000|2024-08-12 10:19:20|6952|6937|6952.2|6937.2|6952.2|6937.2|6952|6937|0
1723457970000|2024-08-12 10:19:30|6953.3|6938.3|6953.7|6938.7|6953.7|6938.7|6953.3|6938.3|0
1723458000000|2024-08-12 10:20:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1723458020000|2024-08-12 10:20:20|6953.2|6938.2|6952.2|6937.2|6953.2|6938.2|6952.2|6937.2|2
1723458030000|2024-08-12 10:20:30|6952.3|6937.3|6953.5|6938.5|6953.5|6938.5|6952.3|6937.3|1
1723458040000|2024-08-12 10:20:40|6953.3|6938.3|6953.8|6938.8|6953.8|6938.8|6953.3|6938.3|4
1723458050000|2024-08-12 10:20:50|||||||||1
1723458070000|2024-08-12 10:21:10|6954.2|6939.2|6954.3|6939.3|6954.3|6939.3|6954.2|6939.2|0
1723458080000|2024-08-12 10:21:20|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.3|6939.3|0
1723458090000|2024-08-12 10:21:30|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|3
1723458100000|2024-08-12 10:21:40|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|1
1723458110000|2024-08-12 10:21:50|6952.8|6937.8|6953.7|6938.7|6953.7|6938.7|6952.8|6937.8|0
1723458180000|2024-08-12 10:23:00|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|0
1723458200000|2024-08-12 10:23:20|6954|6939|6954.2|6939.2|6954.2|6939.2|6954|6939|0
1723458210000|2024-08-12 10:23:30|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1723458220000|2024-08-12 10:23:40|6954.2|6939.2|6952.7|6937.7|6954.2|6939.2|6952.2|6937.2|3
1723458330000|2024-08-12 10:25:30|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1723458340000|2024-08-12 10:25:40|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1723458360000|2024-08-12 10:26:00|6951.3|6936.3|6952.2|6937.2|6952.2|6937.2|6951.3|6936.3|0
1723458390000|2024-08-12 10:26:30|6951.7|6936.7|6952|6937|6952|6937|6951.7|6936.7|0
1723458400000|2024-08-12 10:26:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1723458430000|2024-08-12 10:27:10|6951.8|6936.8|6951.7|6936.7|6951.8|6936.8|6951.7|6936.7|0
1723458460000|2024-08-12 10:27:40|6952|6937|6952.2|6937.2|6952.2|6937.2|6952|6937|0
1723458500000|2024-08-12 10:28:20|6951.7|6936.7|6952.5|6937.5|6952.5|6937.5|6951.7|6936.7|0
1723458510000|2024-08-12 10:28:30|6952.2|6937.2|6952|6937|6952.5|6937.5|6952|6937|0
1723458600000|2024-08-12 10:30:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1723458640000|2024-08-12 10:30:40|6952.2|6937.2|6948.3|6933.3|6952.2|6937.2|6948.3|6933.3|2
1723458650000|2024-08-12 10:30:50|6948|6933|6947.8|6932.8|6948|6933|6947.8|6932.8|0
1723458660000|2024-08-12 10:31:00|6948.2|6933.2|6948.3|6933.3|6948.3|6933.3|6948.2|6933.2|0
1723458720000|2024-08-12 10:32:00|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1723458800000|2024-08-12 10:33:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|2
1723458810000|2024-08-12 10:33:30|6950|6935|6950|6935|6950|6935|6950|6935|0
1723458930000|2024-08-12 10:35:30|6950.3|6935.3|6951.2|6936.2|6951.2|6936.2|6950.3|6935.3|0
1723458940000|2024-08-12 10:35:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1723458960000|2024-08-12 10:36:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1723458970000|2024-08-12 10:36:10|6951.2|6936.2|6951.5|6936.5|6951.5|6936.5|6951|6936|0
1723458980000|2024-08-12 10:36:20|6951|6936|6950|6935|6951|6936|6950|6935|1
1723459010000|2024-08-12 10:36:50|6948.2|6933.2|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|4
1723459020000|2024-08-12 10:37:00|6947.5|6932.5|6947.5|6932.5|6948|6933|6947.2|6932.2|0
1723459030000|2024-08-12 10:37:10|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1723459080000|2024-08-12 10:38:00|6947|6932|6947|6932|6947|6932|6947|6932|0
1723459120000|2024-08-12 10:38:40|||||||||1
1723459240000|2024-08-12 10:40:40|6947.3|6932.3|6947|6932|6947.3|6932.3|6947|6932|0
1723459250000|2024-08-12 10:40:50|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947|6932|0
1723459260000|2024-08-12 10:41:00|6947|6932|6947.3|6932.3|6947.3|6932.3|6947|6932|0
1723459270000|2024-08-12 10:41:10|6947|6932|6948|6933|6948.3|6933.3|6947|6932|1
1723459280000|2024-08-12 10:41:20|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|2
1723459320000|2024-08-12 10:42:00|6946.8|6931.8|6946.2|6931.2|6946.8|6931.8|6946.2|6931.2|2
1723459350000|2024-08-12 10:42:30|6943.2|6928.2|6943.3|6928.3|6943.5|6928.5|6943|6928|2
1723459360000|2024-08-12 10:42:40|6944.3|6929.3|6944|6929|6944.3|6929.3|6944|6929|0
1723459500000|2024-08-12 10:45:00|6944.5|6929.5|6944.7|6929.7|6944.7|6929.7|6944.5|6929.5|1
1723459660000|2024-08-12 10:47:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1723459720000|2024-08-12 10:48:40|6948|6933|6948|6933|6948|6933|6948|6933|1
1723459830000|2024-08-12 10:50:30|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1723459850000|2024-08-12 10:50:50|6948.7|6933.7|6949.3|6934.3|6949.3|6934.3|6948.7|6933.7|1
1723459870000|2024-08-12 10:51:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|21
1723459880000|2024-08-12 10:51:20|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1723459900000|2024-08-12 10:51:40|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1723459930000|2024-08-12 10:52:10|6951.3|6936.3|6949|6934|6951.3|6936.3|6949|6934|1
1723459940000|2024-08-12 10:52:20|6950.7|6935.7|6947.3|6932.3|6951.7|6936.7|6947.3|6932.3|8
1723459950000|2024-08-12 10:52:30|6946|6931|6946|6931|6946|6931|6945.7|6930.7|0
1723459970000|2024-08-12 10:52:50|6946.2|6931.2|6946.8|6931.8|6946.8|6931.8|6946.2|6931.2|6
1723459980000|2024-08-12 10:53:00|6947|6932|6946.7|6931.7|6947|6932|6946.7|6931.7|0
1723460070000|2024-08-12 10:54:30|6947.2|6932.2|6948|6933|6948|6933|6947.2|6932.2|2
1723460080000|2024-08-12 10:54:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1723460170000|2024-08-12 10:56:10|6949|6934|6949|6934|6949|6934|6949|6934|0
1723460190000|2024-08-12 10:56:30|6950.2|6935.2|6950.5|6935.5|6950.5|6935.5|6950.2|6935.2|4
1723460210000|2024-08-12 10:56:50|6950|6935|6950.5|6935.5|6950.5|6935.5|6950|6935|1
1723460220000|2024-08-12 10:57:00|6951.3|6936.3|6952.7|6937.7|6952.7|6937.7|6951.3|6936.3|5
1723460240000|2024-08-12 10:57:20|6953|6938|6953|6938|6953|6938|6952.7|6937.7|5
1723460250000|2024-08-12 10:57:30|6952.7|6937.7|6953|6938|6953|6938|6952.7|6937.7|0
1723460260000|2024-08-12 10:57:40|6950|6935|6950|6935|6950|6935|6950|6935|1
1723460290000|2024-08-12 10:58:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.3|6936.3|0
1723460320000|2024-08-12 10:58:40|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1723460330000|2024-08-12 10:58:50|6952|6937|6952|6937|6952|6937|6952|6937|0
1723460370000|2024-08-12 10:59:30|6951.8|6936.8|6948|6933|6951.8|6936.8|6948|6933|1
1723460380000|2024-08-12 10:59:40|6947.7|6932.7|6947.5|6932.5|6947.7|6932.7|6947.5|6932.5|0
1723460390000|2024-08-12 10:59:50|6947.8|6932.8|6948|6933|6948|6933|6947.8|6932.8|0
1723460430000|2024-08-12 11:00:30|6948.2|6933.2|6947.5|6932.5|6948.2|6933.2|6947.5|6932.5|0
1723460460000|2024-08-12 11:01:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1723460470000|2024-08-12 11:01:10|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|1
1723460480000|2024-08-12 11:01:20|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1723460490000|2024-08-12 11:01:30|6952.2|6937.2|6951.8|6936.8|6952.2|6937.2|6951.8|6936.8|0
1723460540000|2024-08-12 11:02:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|8
1723460550000|2024-08-12 11:02:30|6948.8|6933.8|6951|6936|6951.5|6936.5|6948.8|6933.8|5
1723460560000|2024-08-12 11:02:40|6951.5|6936.5|6951.3|6936.3|6951.5|6936.5|6951.2|6936.2|0
1723460580000|2024-08-12 11:03:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1723460640000|2024-08-12 11:04:00|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1723460660000|2024-08-12 11:04:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|4
1723460750000|2024-08-12 11:05:50|6950.2|6935.2|6949.2|6934.2|6950.2|6935.2|6949.2|6934.2|5
1723460780000|2024-08-12 11:06:20|6948.8|6933.8|6948.7|6933.7|6948.8|6933.8|6948.7|6933.7|4
1723460910000|2024-08-12 11:08:30|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1723461010000|2024-08-12 11:10:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1723461070000|2024-08-12 11:11:10|6950.4|6935.4|6951.4|6936.4|6951.4|6936.4|6950.4|6935.4|2
1723461090000|2024-08-12 11:11:30|6951.5|6936.5|6953.9|6938.9|6953.9|6938.9|6951.5|6936.5|4
1723461100000|2024-08-12 11:11:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1723461180000|2024-08-12 11:13:00|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1723461220000|2024-08-12 11:13:40|6950.9|6935.9|6952.2|6937.2|6952.2|6937.2|6950.9|6935.9|9
1723461240000|2024-08-12 11:14:00|6952.7|6937.7|6953|6938|6953|6938|6952.7|6937.7|1
1723461250000|2024-08-12 11:14:10|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|1
1723461300000|2024-08-12 11:15:00|6953|6938|6953.7|6938.7|6953.7|6938.7|6953|6938|1
1723461360000|2024-08-12 11:16:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1723461390000|2024-08-12 11:16:30|6952.2|6937.2|6953.4|6938.4|6953.9|6938.9|6952|6937|8
1723461410000|2024-08-12 11:16:50|6953.7|6938.7|6954.2|6939.2|6954.2|6939.2|6953.7|6938.7|0
1723461420000|2024-08-12 11:17:00|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|1
1723461440000|2024-08-12 11:17:20|||||||||2
1723461450000|2024-08-12 11:17:30|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1723461480000|2024-08-12 11:18:00|6952.9|6937.9|6956.7|6941.7|6957.2|6942.2|6952.9|6937.9|21
1723461490000|2024-08-12 11:18:10|6956.4|6941.4|6957|6942|6957|6942|6956.4|6941.4|1
1723461510000|2024-08-12 11:18:30|6957.2|6942.2|6956.7|6941.7|6957.2|6942.2|6956.4|6941.4|3
1723461520000|2024-08-12 11:18:40|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1723461560000|2024-08-12 11:19:20|||||||||3
1723461590000|2024-08-12 11:19:50|||||||||1
1723461650000|2024-08-12 11:20:50|6956.9|6941.9|6956.9|6941.9|6957.2|6942.2|6956.9|6941.9|2
1723461670000|2024-08-12 11:21:10|6956.7|6941.7|6956.4|6941.4|6956.7|6941.7|6956.4|6941.4|5
1723461680000|2024-08-12 11:21:20|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1723461740000|2024-08-12 11:22:20|||||||||1
1723461780000|2024-08-12 11:23:00|||||||||1
1723461830000|2024-08-12 11:23:50|6956.9|6941.9|6956|6941|6956.9|6941.9|6955.7|6940.7|9
1723461840000|2024-08-12 11:24:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1723461860000|2024-08-12 11:24:20|6956.2|6941.2|6955|6940|6956.2|6941.2|6954.5|6939.5|2
1723461910000|2024-08-12 11:25:10|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1723461950000|2024-08-12 11:25:50|6955|6940|6949.4|6934.4|6955|6940|6949.4|6934.4|2
1723461960000|2024-08-12 11:26:00|6950|6935|6950|6935|6950|6935|6950|6935|0
1723462090000|2024-08-12 11:28:10|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1723462200000|2024-08-12 11:30:00|6950|6935|6950|6935|6950|6935|6950|6935|0
1723462210000|2024-08-12 11:30:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1723462280000|2024-08-12 11:31:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1723462310000|2024-08-12 11:31:50|6950|6935|6950|6935|6950|6935|6950|6935|0
1723462420000|2024-08-12 11:33:40|6950.5|6935.5|6954.9|6939.9|6954.9|6939.9|6950.5|6935.5|5
1723462450000|2024-08-12 11:34:10|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|4
1723462460000|2024-08-12 11:34:20|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1723462470000|2024-08-12 11:34:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1723462490000|2024-08-12 11:34:50|6953.9|6938.9|6953.5|6938.5|6953.9|6938.9|6953.2|6938.2|1
1723462500000|2024-08-12 11:35:00|6953.2|6938.2|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1723462510000|2024-08-12 11:35:10|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1723462520000|2024-08-12 11:35:20|6953.2|6938.2|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1723462530000|2024-08-12 11:35:30|6953.5|6938.5|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1723462570000|2024-08-12 11:36:10|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1723462650000|2024-08-12 11:37:30|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1723462710000|2024-08-12 11:38:30|6954|6939|6954|6939|6954|6939|6954|6939|0
1723462720000|2024-08-12 11:38:40|6954.4|6939.4|6954.5|6939.5|6954.5|6939.5|6954.4|6939.4|0
1723462780000|2024-08-12 11:39:40|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|1
1723462790000|2024-08-12 11:39:50|6956.9|6941.9|6957|6942|6957|6942|6956.7|6941.7|6
1723462840000|2024-08-12 11:40:40|6959|6944|6961.4|6946.4|6961.4|6946.4|6959|6944|33
1723462850000|2024-08-12 11:40:50|6960.9|6945.9|6960.7|6945.7|6960.9|6945.9|6960.7|6945.7|0
1723462860000|2024-08-12 11:41:00|6959.7|6944.7|6960.7|6945.7|6960.7|6945.7|6959.7|6944.7|8
1723462890000|2024-08-12 11:41:30|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1723462950000|2024-08-12 11:42:30|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|2
1723463060000|2024-08-12 11:44:20|||||||||1
1723463090000|2024-08-12 11:44:50|6962|6947|6962.2|6947.2|6962.2|6947.2|6962|6947|2
1723463100000|2024-08-12 11:45:00|6964|6949|6964|6949|6964|6949|6963.5|6948.5|19
1723463120000|2024-08-12 11:45:20|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|36
1723463130000|2024-08-12 11:45:30|6966.7|6951.7|6967.7|6952.7|6968.2|6953.2|6966.7|6951.7|6
1723463150000|2024-08-12 11:45:50|6967.4|6952.4|6966.7|6951.7|6967.4|6952.4|6966.7|6951.7|1
1723463160000|2024-08-12 11:46:00|6965.7|6950.7|6965.9|6950.9|6965.9|6950.9|6965.2|6950.2|3
1723463170000|2024-08-12 11:46:10|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1723463180000|2024-08-12 11:46:20|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6
1723463190000|2024-08-12 11:46:30|6966.4|6951.4|6966.5|6951.5|6967|6952|6966.4|6951.4|5
1723463200000|2024-08-12 11:46:40|6966|6951|6966|6951|6966|6951|6966|6951|0
1723463210000|2024-08-12 11:46:50|6964.5|6949.5|6964.4|6949.4|6965.9|6950.9|6964.4|6949.4|2
1723463220000|2024-08-12 11:47:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1723463230000|2024-08-12 11:47:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1723463250000|2024-08-12 11:47:30|6965|6950|6960|6945|6965|6950|6959.5|6944.5|13
1723463280000|2024-08-12 11:48:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1723463290000|2024-08-12 11:48:10|6961|6946|6961|6946|6961|6946|6961|6946|0
1723463310000|2024-08-12 11:48:30|6961.4|6946.4|6962|6947|6962|6947|6961.4|6946.4|0
1723463470000|2024-08-12 11:51:10|6957.9|6942.9|6958|6943|6958.4|6943.4|6957.9|6942.9|2
1723463490000|2024-08-12 11:51:30|6958.2|6943.2|6955.2|6940.2|6958.2|6943.2|6955.2|6940.2|2
1723463500000|2024-08-12 11:51:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1723463530000|2024-08-12 11:52:10|6955.2|6940.2|6958.5|6943.5|6958.5|6943.5|6955.2|6940.2|4
1723463580000|2024-08-12 11:53:00|6958|6943|6958.5|6943.5|6958.5|6943.5|6958|6943|2
1723463590000|2024-08-12 11:53:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1723463600000|2024-08-12 11:53:20|||||||||1
1723463610000|2024-08-12 11:53:30|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1723463620000|2024-08-12 11:53:40|6959.5|6944.5|6959.7|6944.7|6962.5|6947.5|6959.5|6944.5|8
1723463730000|2024-08-12 11:55:30|6960.4|6945.4|6961|6946|6961|6946|6960.4|6945.4|0
1723463740000|2024-08-12 11:55:40|||||||||9
1723463770000|2024-08-12 11:56:10|6961.5|6946.5|6965.7|6950.7|6965.7|6950.7|6961.5|6946.5|2
1723463810000|2024-08-12 11:56:50|6965.9|6950.9|6964.9|6949.9|6965.9|6950.9|6964.9|6949.9|7
1723463820000|2024-08-12 11:57:00|6964|6949|6964|6949|6964.4|6949.4|6964|6949|0
1723463830000|2024-08-12 11:57:10|6964.2|6949.2|6964.5|6949.5|6964.9|6949.9|6964.2|6949.2|1
1723463840000|2024-08-12 11:57:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|15
1723463850000|2024-08-12 11:57:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|5
1723463870000|2024-08-12 11:57:50|6965.5|6950.5|6966.4|6951.4|6966.4|6951.4|6965.5|6950.5|3
1723463880000|2024-08-12 11:58:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1723463890000|2024-08-12 11:58:10|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1723463900000|2024-08-12 11:58:20|6964.5|6949.5|6969.7|6954.7|6969.7|6954.7|6964|6949|3
1723463910000|2024-08-12 11:58:30|6969.4|6954.4|6969.7|6954.7|6969.7|6954.7|6969.4|6954.4|0
1723463950000|2024-08-12 11:59:10|||||||||12
1723463990000|2024-08-12 11:59:50|||||||||1
1723464000000|2024-08-12 12:00:00|6968.9|6953.9|6969.2|6954.2|6969.2|6954.2|6968.5|6953.5|3
1723464010000|2024-08-12 12:00:10|6968.9|6953.9|6969.7|6954.7|6969.7|6954.7|6968.9|6953.9|4
1723464020000|2024-08-12 12:00:20|6969.2|6954.2|6969|6954|6969.2|6954.2|6968.9|6953.9|12
1723464030000|2024-08-12 12:00:30|6969.2|6954.2|6968.5|6953.5|6969.4|6954.4|6968.5|6953.5|8
1723464040000|2024-08-12 12:00:40|6969|6954|6969|6954|6969|6954|6969|6954|0
1723464060000|2024-08-12 12:01:00|6968.5|6953.5|6969.2|6954.2|6969.2|6954.2|6968.5|6953.5|2
1723464070000|2024-08-12 12:01:10|6967.4|6952.4|6966.4|6951.4|6967.7|6952.7|6965.7|6950.7|3
1723464080000|2024-08-12 12:01:20|6966.2|6951.2|6966|6951|6966.4|6951.4|6966|6951|2
1723464090000|2024-08-12 12:01:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1723464120000|2024-08-12 12:02:00|6966|6951|6966.5|6951.5|6966.5|6951.5|6966|6951|1
1723464130000|2024-08-12 12:02:10|6967.2|6952.2|6967.5|6952.5|6967.5|6952.5|6967.2|6952.2|2
1723464160000|2024-08-12 12:02:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1723464170000|2024-08-12 12:02:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1723464180000|2024-08-12 12:03:00|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|14
1723464190000|2024-08-12 12:03:10|6965.7|6950.7|6967|6952|6967|6952|6965.7|6950.7|76
1723464210000|2024-08-12 12:03:30|6966.7|6951.7|6966.5|6951.5|6966.7|6951.7|6966.5|6951.5|0
1723464220000|2024-08-12 12:03:40|6964.9|6949.9|6965.7|6950.7|6965.7|6950.7|6964|6949|31
1723464230000|2024-08-12 12:03:50|6965.4|6950.4|6966.2|6951.2|6966.2|6951.2|6965.4|6950.4|2
1723464240000|2024-08-12 12:04:00|6965.9|6950.9|6963.9|6948.9|6965.9|6950.9|6963.9|6948.9|11
1723464250000|2024-08-12 12:04:10|6964.7|6949.7|6964.4|6949.4|6964.7|6949.7|6964.4|6949.4|19
1723464270000|2024-08-12 12:04:30|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6958.7|6943.7|36
1723464300000|2024-08-12 12:05:00|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1723464320000|2024-08-12 12:05:20|6959.4|6944.4|6958.4|6943.4|6959.4|6944.4|6957.9|6942.9|6
1723464330000|2024-08-12 12:05:30|6958.7|6943.7|6958.4|6943.4|6958.7|6943.7|6958.4|6943.4|2
1723464340000|2024-08-12 12:05:40|6957.9|6942.9|6956|6941|6957.9|6942.9|6956|6941|2
1723464350000|2024-08-12 12:05:50|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1723464360000|2024-08-12 12:06:00|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1723464370000|2024-08-12 12:06:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1723464380000|2024-08-12 12:06:20|6954.2|6939.2|6954.5|6939.5|6954.5|6939.5|6953.7|6938.7|5
1723464390000|2024-08-12 12:06:30|6955|6940|6955.5|6940.5|6955.5|6940.5|6955|6940|1
1723464400000|2024-08-12 12:06:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|7
1723464410000|2024-08-12 12:06:50|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1723464420000|2024-08-12 12:07:00|6953.9|6938.9|6954.5|6939.5|6957.9|6942.9|6953.9|6938.9|9
1723464430000|2024-08-12 12:07:10|6954|6939|6953.7|6938.7|6954|6939|6953.7|6938.7|0
1723464450000|2024-08-12 12:07:30|6949.2|6934.2|6949|6934|6949.2|6934.2|6949|6934|10
1723464460000|2024-08-12 12:07:40|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|1
1723464480000|2024-08-12 12:08:00|||||||||1
1723464490000|2024-08-12 12:08:10|||||||||1
1723464500000|2024-08-12 12:08:20|||||||||1
1723464540000|2024-08-12 12:09:00|6948.2|6933.2|6949.4|6934.4|6949.4|6934.4|6947.9|6932.9|5
1723464550000|2024-08-12 12:09:10|6949.5|6934.5|6949.4|6934.4|6950.4|6935.4|6949|6934|2
1723464570000|2024-08-12 12:09:30|||||||||1
1723464620000|2024-08-12 12:10:20|6946|6931|6948.7|6933.7|6948.7|6933.7|6945.2|6930.2|25
1723464630000|2024-08-12 12:10:30|6948.2|6933.2|6948.6|6933.6|6948.6|6933.6|6948.2|6933.2|0
1723464640000|2024-08-12 12:10:40|6948.7|6933.7|6949.4|6934.4|6949.4|6934.4|6948.7|6933.7|0
1723464650000|2024-08-12 12:10:50|6950.1|6935.1|6949.7|6934.7|6950.1|6935.1|6949.7|6934.7|0
1723464660000|2024-08-12 12:11:00|6949.2|6934.2|6949.2|6934.2|6949.6|6934.6|6949.2|6934.2|0
1723464670000|2024-08-12 12:11:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1723464690000|2024-08-12 12:11:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1723464710000|2024-08-12 12:11:50|6949.4|6934.4|6951.9|6936.9|6952.6|6937.6|6949.4|6934.4|2
1723464720000|2024-08-12 12:12:00|6951.6|6936.6|6951.1|6936.1|6951.6|6936.6|6951.1|6936.1|0
1723464730000|2024-08-12 12:12:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1723464740000|2024-08-12 12:12:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1723464760000|2024-08-12 12:12:40|6953.7|6938.7|6954.1|6939.1|6954.1|6939.1|6953.7|6938.7|6
1723464770000|2024-08-12 12:12:50|6954.4|6939.4|6955.6|6940.6|6955.6|6940.6|6954.4|6939.4|3
1723464780000|2024-08-12 12:13:00|6955.2|6940.2|6954.1|6939.1|6955.2|6940.2|6953.7|6938.7|3
1723464790000|2024-08-12 12:13:10|6954.7|6939.7|6957.4|6942.4|6957.7|6942.7|6954.7|6939.7|5
1723464800000|2024-08-12 12:13:20|6957.1|6942.1|6954.9|6939.9|6957.1|6942.1|6954.9|6939.9|4
1723464810000|2024-08-12 12:13:30|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|0
1723464820000|2024-08-12 12:13:40|6954.1|6939.1|6951.6|6936.6|6954.1|6939.1|6951.6|6936.6|2
1723464830000|2024-08-12 12:13:50|6951.9|6936.9|6952.1|6937.1|6952.6|6937.6|6951.9|6936.9|2
1723464840000|2024-08-12 12:14:00|6952.7|6937.7|6953.9|6938.9|6954.9|6939.9|6952.7|6937.7|6
1723464850000|2024-08-12 12:14:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1723464890000|2024-08-12 12:14:50|6953.6|6938.6|6953.4|6938.4|6953.9|6938.9|6953.4|6938.4|2
1723464900000|2024-08-12 12:15:00|6953.2|6938.2|6953.7|6938.7|6954.7|6939.7|6953.2|6938.2|12
1723464920000|2024-08-12 12:15:20|6952.9|6937.9|6951.2|6936.2|6952.9|6937.9|6950.7|6935.7|7
1723464930000|2024-08-12 12:15:30|6950.4|6935.4|6948.7|6933.7|6950.4|6935.4|6948.7|6933.7|11
1723464940000|2024-08-12 12:15:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|2
1723464960000|2024-08-12 12:16:00|6950.9|6935.9|6951.4|6936.4|6951.4|6936.4|6950.9|6935.9|8
1723464970000|2024-08-12 12:16:10|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|23
1723464980000|2024-08-12 12:16:20|6950.2|6935.2|6950.1|6935.1|6950.7|6935.7|6949.2|6934.2|16
1723464990000|2024-08-12 12:16:30|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1723465020000|2024-08-12 12:17:00|6950.6|6935.6|6950.2|6935.2|6950.6|6935.6|6950.2|6935.2|1
1723465030000|2024-08-12 12:17:10|||||||||1
1723465040000|2024-08-12 12:17:20|6949.9|6934.9|6949.7|6934.7|6949.9|6934.9|6949.7|6934.7|0
1723465050000|2024-08-12 12:17:30|6950.1|6935.1|6950.2|6935.2|6950.2|6935.2|6950.1|6935.1|0
1723465060000|2024-08-12 12:17:40|6951.6|6936.6|6951.9|6936.9|6951.9|6936.9|6951.6|6936.6|4
1723465070000|2024-08-12 12:17:50|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|3
1723465080000|2024-08-12 12:18:00|6950.2|6935.2|6950.2|6935.2|6950.7|6935.7|6950.2|6935.2|1
1723465100000|2024-08-12 12:18:20|6949.6|6934.6|6950.1|6935.1|6950.1|6935.1|6949.6|6934.6|6
1723465110000|2024-08-12 12:18:30|6947.1|6932.1|6947.7|6932.7|6947.7|6932.7|6947.1|6932.1|1
1723465120000|2024-08-12 12:18:40|6947.9|6932.9|6945.7|6930.7|6947.9|6932.9|6945.7|6930.7|1
1723465130000|2024-08-12 12:18:50|6946.1|6931.1|6946.4|6931.4|6946.4|6931.4|6946.1|6931.1|3
1723465140000|2024-08-12 12:19:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1723465150000|2024-08-12 12:19:10|6946.9|6931.9|6947.4|6932.4|6947.9|6932.9|6946.9|6931.9|0
1723465180000|2024-08-12 12:19:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|0
1723465190000|2024-08-12 12:19:50|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1723465200000|2024-08-12 12:20:00|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6948.9|6933.9|0
1723465210000|2024-08-12 12:20:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1723465220000|2024-08-12 12:20:20|||||||||1
1723465230000|2024-08-12 12:20:30|||||||||2
1723465260000|2024-08-12 12:21:00|6949.2|6934.2|6948.9|6933.9|6949.4|6934.4|6948.4|6933.4|4
1723465300000|2024-08-12 12:21:40|||||||||1
1723465310000|2024-08-12 12:21:50|||||||||1
1723465320000|2024-08-12 12:22:00|6949.1|6934.1|6947.4|6932.4|6949.1|6934.1|6947.4|6932.4|2
1723465340000|2024-08-12 12:22:20|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|4
1723465350000|2024-08-12 12:22:30|6945.9|6930.9|6944.6|6929.6|6945.9|6930.9|6944.6|6929.6|1
1723465360000|2024-08-12 12:22:40|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6939.9|6924.9|5
1723465370000|2024-08-12 12:22:50|6942.1|6927.1|6942.6|6927.6|6942.6|6927.6|6941.6|6926.6|4
1723465380000|2024-08-12 12:23:00|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|13
1723465390000|2024-08-12 12:23:10|6941.2|6926.2|6942.4|6927.4|6942.4|6927.4|6941.2|6926.2|2
1723465410000|2024-08-12 12:23:30|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|3
1723465420000|2024-08-12 12:23:40|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|13
1723465440000|2024-08-12 12:24:00|6943.6|6928.6|6943.1|6928.1|6943.6|6928.6|6942.4|6927.4|2
1723465470000|2024-08-12 12:24:30|||||||||1
1723465480000|2024-08-12 12:24:40|6942.2|6927.2|6942.6|6927.6|6942.6|6927.6|6942.1|6927.1|7
1723465500000|2024-08-12 12:25:00|6943.4|6928.4|6943.9|6928.9|6943.9|6928.9|6943.4|6928.4|1
1723465510000|2024-08-12 12:25:10|6946.9|6931.9|6948.2|6933.2|6948.2|6933.2|6946.4|6931.4|2
1723465530000|2024-08-12 12:25:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1723465550000|2024-08-12 12:25:50|6948.4|6933.4|6948.1|6933.1|6948.4|6933.4|6948.1|6933.1|1
1723465570000|2024-08-12 12:26:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1723465580000|2024-08-12 12:26:20|||||||||1
1723465590000|2024-08-12 12:26:30|6944.6|6929.6|6944.9|6929.9|6944.9|6929.9|6943.9|6928.9|13
1723465600000|2024-08-12 12:26:40|6945.4|6930.4|6943.9|6928.9|6945.4|6930.4|6943.9|6928.9|4
1723465620000|2024-08-12 12:27:00|6942.9|6927.9|6945.1|6930.1|6945.1|6930.1|6942.4|6927.4|7
1723465630000|2024-08-12 12:27:10|6944.7|6929.7|6943.2|6928.2|6945.1|6930.1|6943.2|6928.2|2
1723465650000|2024-08-12 12:27:30|||||||||2
1723465660000|2024-08-12 12:27:40|6942.7|6927.7|6944.7|6929.7|6944.7|6929.7|6942.7|6927.7|3
1723465670000|2024-08-12 12:27:50|6945.2|6930.2|6944.9|6929.9|6945.2|6930.2|6944.7|6929.7|1
1723465680000|2024-08-12 12:28:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1723465690000|2024-08-12 12:28:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1723465700000|2024-08-12 12:28:20|6945.6|6930.6|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|0
1723465710000|2024-08-12 12:28:30|6946.2|6931.2|6945.2|6930.2|6946.2|6931.2|6945.2|6930.2|1
1723465720000|2024-08-12 12:28:40|6945.4|6930.4|6947.4|6932.4|6947.4|6932.4|6945.4|6930.4|1
1723465740000|2024-08-12 12:29:00|6946.9|6931.9|6946.2|6931.2|6946.9|6931.9|6946.2|6931.2|1
1723465750000|2024-08-12 12:29:10|6945.2|6930.2|6946.6|6931.6|6946.9|6931.9|6945.2|6930.2|4
1723465760000|2024-08-12 12:29:20|6947.1|6932.1|6946.9|6931.9|6947.4|6932.4|6946.9|6931.9|0
1723465770000|2024-08-12 12:29:30|6947.1|6932.1|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|2
1723465780000|2024-08-12 12:29:40|6947.7|6932.7|6948.4|6933.4|6948.4|6933.4|6947.7|6932.7|0
1723465790000|2024-08-12 12:29:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|1
1723465800000|2024-08-12 12:30:00|6947.2|6932.2|6945.2|6930.2|6947.2|6932.2|6944.1|6929.1|4
1723465810000|2024-08-12 12:30:10|6945.1|6930.1|6943.9|6928.9|6945.1|6930.1|6943.9|6928.9|2
1723465830000|2024-08-12 12:30:30|6941.7|6926.7|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|1
1723465840000|2024-08-12 12:30:40|6942.4|6927.4|6942.2|6927.2|6942.4|6927.4|6942.2|6927.2|2
1723465860000|2024-08-12 12:31:00|6942.1|6927.1|6941.7|6926.7|6942.1|6927.1|6941.7|6926.7|0
1723465920000|2024-08-12 12:32:00|6941.9|6926.9|6941.9|6926.9|6942.2|6927.2|6941.9|6926.9|1
1723465930000|2024-08-12 12:32:10|||||||||2
1723465950000|2024-08-12 12:32:30|6941.4|6926.4|6940.4|6925.4|6941.4|6926.4|6938.7|6923.7|13
1723465960000|2024-08-12 12:32:40|6940.7|6925.7|6942.9|6927.9|6942.9|6927.9|6940.7|6925.7|3
1723465970000|2024-08-12 12:32:50|6943.6|6928.6|6942.2|6927.2|6943.7|6928.7|6942.2|6927.2|1
1723466010000|2024-08-12 12:33:30|6942.4|6927.4|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|2
1723466020000|2024-08-12 12:33:40|||||||||1
1723466050000|2024-08-12 12:34:10|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|1
1723466090000|2024-08-12 12:34:50|6944.6|6929.6|6944.1|6929.1|6944.6|6929.6|6944.1|6929.1|2
1723466100000|2024-08-12 12:35:00|6943.1|6928.1|6940.1|6925.1|6943.1|6928.1|6939.6|6924.6|11
1723466110000|2024-08-12 12:35:10|||||||||1
1723466140000|2024-08-12 12:35:40|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|4
1723466180000|2024-08-12 12:36:20|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|3
1723466190000|2024-08-12 12:36:30|6940.7|6925.7|6941.7|6926.7|6942.4|6927.4|6940.7|6925.7|3
1723466200000|2024-08-12 12:36:40|6941.4|6926.4|6941.1|6926.1|6941.4|6926.4|6940.7|6925.7|1
1723466250000|2024-08-12 12:37:30|6944.1|6929.1|6941.9|6926.9|6944.1|6929.1|6941.9|6926.9|2
1723466260000|2024-08-12 12:37:40|6941.6|6926.6|6941.9|6926.9|6941.9|6926.9|6941.6|6926.6|1
1723466270000|2024-08-12 12:37:50|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1723466320000|2024-08-12 12:38:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1723466330000|2024-08-12 12:38:50|6940.6|6925.6|6942.6|6927.6|6942.9|6927.9|6940.6|6925.6|8
1723466340000|2024-08-12 12:39:00|6940.6|6925.6|6934.6|6919.6|6940.6|6925.6|6934.6|6919.6|19
1723466350000|2024-08-12 12:39:10|6933.7|6918.7|6933.6|6918.6|6933.7|6918.7|6932.2|6917.2|15
1723466360000|2024-08-12 12:39:20|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|0
1723466370000|2024-08-12 12:39:30|6932.2|6917.2|6933.7|6918.7|6934.2|6919.2|6931.2|6916.2|10
1723466380000|2024-08-12 12:39:40|6933.6|6918.6|6934.4|6919.4|6936.1|6921.1|6933.6|6918.6|11
1723466390000|2024-08-12 12:39:50|6931.1|6916.1|6932.6|6917.6|6932.6|6917.6|6931.1|6916.1|45
1723466400000|2024-08-12 12:40:00|6933.6|6918.6|6933.2|6918.2|6933.6|6918.6|6933.2|6918.2|0
1723466420000|2024-08-12 12:40:20|6931.9|6916.9|6933.2|6918.2|6933.2|6918.2|6931.4|6916.4|8
1723466440000|2024-08-12 12:40:40|6933.6|6918.6|6933.7|6918.7|6933.7|6918.7|6933.6|6918.6|0
1723466460000|2024-08-12 12:41:00|6933.4|6918.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|1
1723466470000|2024-08-12 12:41:10|6932.9|6917.9|6932.9|6917.9|6933.1|6918.1|6932.6|6917.6|0
1723466480000|2024-08-12 12:41:20|6932.6|6917.6|6932.9|6917.9|6933.4|6918.4|6932.4|6917.4|0
1723466490000|2024-08-12 12:41:30|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|1
1723466520000|2024-08-12 12:42:00|||||||||1
1723466530000|2024-08-12 12:42:10|6932.1|6917.1|6932.2|6917.2|6932.6|6917.6|6932.1|6917.1|0
1723466550000|2024-08-12 12:42:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1723466580000|2024-08-12 12:43:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|2
1723466590000|2024-08-12 12:43:10|6934.1|6919.1|6934.6|6919.6|6934.7|6919.7|6934.1|6919.1|3
1723466600000|2024-08-12 12:43:20|6934.1|6919.1|6933.1|6918.1|6934.1|6919.1|6933.1|6918.1|1
1723466610000|2024-08-12 12:43:30|6932.7|6917.7|6931.7|6916.7|6932.7|6917.7|6931.7|6916.7|8
1723466640000|2024-08-12 12:44:00|||||||||2
1723466650000|2024-08-12 12:44:10|6931.4|6916.4|6929.7|6914.7|6931.4|6916.4|6929.7|6914.7|1
1723466660000|2024-08-12 12:44:20|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|5
1723466670000|2024-08-12 12:44:30|6930.6|6915.6|6929.7|6914.7|6932.2|6917.2|6929.7|6914.7|5
1723466700000|2024-08-12 12:45:00|||||||||2
1723466720000|2024-08-12 12:45:20|6930.6|6915.6|6931.1|6916.1|6931.1|6916.1|6930.6|6915.6|0
1723466740000|2024-08-12 12:45:40|6931.6|6916.6|6932.6|6917.6|6932.6|6917.6|6931.6|6916.6|1
1723466750000|2024-08-12 12:45:50|6932.1|6917.1|6932.4|6917.4|6932.4|6917.4|6932.1|6917.1|2
1723466760000|2024-08-12 12:46:00|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723466770000|2024-08-12 12:46:10|||||||||1
1723466830000|2024-08-12 12:47:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|2
1723466840000|2024-08-12 12:47:20|6932.9|6917.9|6933.2|6918.2|6933.2|6918.2|6932.9|6917.9|1
1723466850000|2024-08-12 12:47:30|6931.7|6916.7|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1723466870000|2024-08-12 12:47:50|||||||||1
1723466880000|2024-08-12 12:48:00|6930.6|6915.6|6928.1|6913.1|6930.6|6915.6|6927.6|6912.6|14
1723466890000|2024-08-12 12:48:10|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.1|6913.1|3
1723466900000|2024-08-12 12:48:20|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|7
1723466910000|2024-08-12 12:48:30|6928.1|6913.1|6927.9|6912.9|6928.1|6913.1|6927.9|6912.9|0
1723466920000|2024-08-12 12:48:40|6927.2|6912.2|6923.6|6908.6|6927.2|6912.2|6923.6|6908.6|22
1723466930000|2024-08-12 12:48:50|6923.9|6908.9|6925.1|6910.1|6925.4|6910.4|6923.9|6908.9|3
1723466940000|2024-08-12 12:49:00|6925.4|6910.4|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|1
1723466950000|2024-08-12 12:49:10|6925.7|6910.7|6928.4|6913.4|6928.4|6913.4|6925.7|6910.7|1
1723466960000|2024-08-12 12:49:20|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|1
1723466970000|2024-08-12 12:49:30|6929.2|6914.2|6929.9|6914.9|6929.9|6914.9|6929.2|6914.2|3
1723466980000|2024-08-12 12:49:40|6930.9|6915.9|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|1
1723467000000|2024-08-12 12:50:00|6930.9|6915.9|6931.6|6916.6|6931.6|6916.6|6930.9|6915.9|1
1723467020000|2024-08-12 12:50:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|3
1723467030000|2024-08-12 12:50:30|||||||||1
1723467040000|2024-08-12 12:50:40|6937.9|6922.9|6938.9|6923.9|6938.9|6923.9|6937.9|6922.9|2
1723467060000|2024-08-12 12:51:00|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|6
1723467100000|2024-08-12 12:51:40|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1723467120000|2024-08-12 12:52:00|6936.6|6921.6|6934.2|6919.2|6936.6|6921.6|6933.2|6918.2|8
1723467130000|2024-08-12 12:52:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723467150000|2024-08-12 12:52:30|6935.6|6920.6|6937.4|6922.4|6937.4|6922.4|6934.6|6919.6|3
1723467160000|2024-08-12 12:52:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1723467170000|2024-08-12 12:52:50|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|1
1723467190000|2024-08-12 12:53:10|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|3
1723467210000|2024-08-12 12:53:30|6933.4|6918.4|6933.6|6918.6|6933.6|6918.6|6933.4|6918.4|0
1723467270000|2024-08-12 12:54:30|||||||||1
1723467330000|2024-08-12 12:55:30|6934.4|6919.4|6936.1|6921.1|6936.1|6921.1|6934.4|6919.4|2
1723467340000|2024-08-12 12:55:40|6935.7|6920.7|6936.2|6921.2|6936.2|6921.2|6935.7|6920.7|0
1723467350000|2024-08-12 12:55:50|6936.9|6921.9|6938.4|6923.4|6939.1|6924.1|6936.9|6921.9|2
1723467360000|2024-08-12 12:56:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|1
1723467370000|2024-08-12 12:56:10|6938.4|6923.4|6938.1|6923.1|6938.4|6923.4|6938.1|6923.1|0
1723467380000|2024-08-12 12:56:20|6938.4|6923.4|6938.1|6923.1|6938.4|6923.4|6938.1|6923.1|0
1723467400000|2024-08-12 12:56:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723467410000|2024-08-12 12:56:50|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|30
1723467420000|2024-08-12 12:57:00|6933.6|6918.6|6929.2|6914.2|6933.6|6918.6|6929.1|6914.1|18
1723467430000|2024-08-12 12:57:10|6929.7|6914.7|6928.1|6913.1|6929.7|6914.7|6928.1|6913.1|6
1723467440000|2024-08-12 12:57:20|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1723467480000|2024-08-12 12:58:00|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|0
1723467500000|2024-08-12 12:58:20|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1723467520000|2024-08-12 12:58:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|24
1723467540000|2024-08-12 12:59:00|6931.2|6916.2|6929.1|6914.1|6931.2|6916.2|6929.1|6914.1|1
1723467550000|2024-08-12 12:59:10|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1723467590000|2024-08-12 12:59:50|6929.7|6914.7|6930.7|6915.7|6931.1|6916.1|6929.7|6914.7|2
1723467600000|2024-08-12 13:00:00|6929.7|6914.7|6929.1|6914.1|6929.7|6914.7|6929.1|6914.1|2
1723467610000|2024-08-12 13:00:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1723467620000|2024-08-12 13:00:20|6929.7|6914.7|6929.2|6914.2|6929.7|6914.7|6929.2|6914.2|2
1723467630000|2024-08-12 13:00:30|6927.1|6912.1|6926.4|6911.4|6927.1|6912.1|6926.1|6911.1|11
1723467640000|2024-08-12 13:00:40|6926.2|6911.2|6923.7|6908.7|6927.6|6912.6|6923.2|6908.2|16
1723467650000|2024-08-12 13:00:50|6924.4|6909.4|6928.9|6913.9|6928.9|6913.9|6924.4|6909.4|9
1723467660000|2024-08-12 13:01:00|6929.4|6914.4|6930.1|6915.1|6930.1|6915.1|6929.4|6914.4|1
1723467670000|2024-08-12 13:01:10|6930.4|6915.4|6930.1|6915.1|6931.1|6916.1|6930.1|6915.1|3
1723467700000|2024-08-12 13:01:40|6928.2|6913.2|6930.1|6915.1|6930.1|6915.1|6927.9|6912.9|6
1723467710000|2024-08-12 13:01:50|6929.7|6914.7|6932.1|6917.1|6932.1|6917.1|6928.7|6913.7|4
1723467720000|2024-08-12 13:02:00|6929.7|6914.7|6930.2|6915.2|6930.2|6915.2|6929.4|6914.4|8
1723467730000|2024-08-12 13:02:10|6930.4|6915.4|6930.2|6915.2|6930.4|6915.4|6929.9|6914.9|2
1723467740000|2024-08-12 13:02:20|6929.6|6914.6|6928.7|6913.7|6929.6|6914.6|6928.7|6913.7|4
1723467750000|2024-08-12 13:02:30|6928.6|6913.6|6929.1|6914.1|6929.1|6914.1|6926.7|6911.7|9
1723467760000|2024-08-12 13:02:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1723467770000|2024-08-12 13:02:50|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|2
1723467780000|2024-08-12 13:03:00|6930.9|6915.9|6928.2|6913.2|6930.9|6915.9|6928.2|6913.2|10
1723467790000|2024-08-12 13:03:10|6928.1|6913.1|6929.2|6914.2|6929.2|6914.2|6927.2|6912.2|4
1723467800000|2024-08-12 13:03:20|6928.7|6913.7|6928.2|6913.2|6929.6|6914.6|6928.2|6913.2|1
1723467810000|2024-08-12 13:03:30|6928.6|6913.6|6928.4|6913.4|6929.6|6914.6|6927.4|6912.4|15
1723467820000|2024-08-12 13:03:40|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1723467830000|2024-08-12 13:03:50|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1723467840000|2024-08-12 13:04:00|6927.6|6912.6|6927.4|6912.4|6927.6|6912.6|6927.4|6912.4|2
1723467850000|2024-08-12 13:04:10|6927.2|6912.2|6924.1|6909.1|6927.2|6912.2|6923.1|6908.1|5
1723467870000|2024-08-12 13:04:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1723467880000|2024-08-12 13:04:40|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1723467890000|2024-08-12 13:04:50|6923.9|6908.9|6922.6|6907.6|6923.9|6908.9|6922.6|6907.6|5
1723467900000|2024-08-12 13:05:00|6922.9|6907.9|6925.9|6910.9|6925.9|6910.9|6922.9|6907.9|8
1723467910000|2024-08-12 13:05:10|6925.6|6910.6|6924.9|6909.9|6925.6|6910.6|6924.9|6909.9|1
1723467920000|2024-08-12 13:05:20|6924.4|6909.4|6923.1|6908.1|6924.4|6909.4|6923.1|6908.1|2
1723467930000|2024-08-12 13:05:30|6921.7|6906.7|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|4
1723467960000|2024-08-12 13:06:00|6922.2|6907.2|6920.4|6905.4|6922.6|6907.6|6920.4|6905.4|15
1723467980000|2024-08-12 13:06:20|6921.4|6906.4|6922.2|6907.2|6922.2|6907.2|6921.4|6906.4|4
1723467990000|2024-08-12 13:06:30|6923.7|6908.7|6920.9|6905.9|6923.7|6908.7|6920.4|6905.4|6
1723468000000|2024-08-12 13:06:40|6920.4|6905.4|6916.4|6901.4|6920.4|6905.4|6916.4|6901.4|74
1723468010000|2024-08-12 13:06:50|6915.9|6900.9|6917.7|6902.7|6917.7|6902.7|6915.9|6900.9|1
1723468020000|2024-08-12 13:07:00|6918.2|6903.2|6915.7|6900.7|6918.2|6903.2|6915.7|6900.7|2
1723468030000|2024-08-12 13:07:10|6915.6|6900.6|6914.4|6899.4|6915.6|6900.6|6911.6|6896.6|37
1723468040000|2024-08-12 13:07:20|6914.1|6899.1|6913.1|6898.1|6914.1|6899.1|6912.4|6897.4|5
1723468050000|2024-08-12 13:07:30|6912.4|6897.4|6912.1|6897.1|6912.4|6897.4|6912.1|6897.1|2
1723468060000|2024-08-12 13:07:40|6912.4|6897.4|6914.1|6899.1|6914.1|6899.1|6912.4|6897.4|6
1723468070000|2024-08-12 13:07:50|6914.6|6899.6|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|1
1723468080000|2024-08-12 13:08:00|6914.9|6899.9|6910.7|6895.7|6914.9|6899.9|6910.7|6895.7|35
1723468090000|2024-08-12 13:08:10|6909.1|6894.1|6908.6|6893.6|6909.1|6894.1|6908.6|6893.6|26
1723468100000|2024-08-12 13:08:20|6908.2|6893.2|6908.9|6893.9|6908.9|6893.9|6908.2|6893.2|7
1723468110000|2024-08-12 13:08:30|6908.7|6893.7|6908.4|6893.4|6908.7|6893.7|6908.4|6893.4|4
1723468120000|2024-08-12 13:08:40|6909.4|6894.4|6908.9|6893.9|6911.1|6896.1|6908.9|6893.9|10
1723468130000|2024-08-12 13:08:50|6909.4|6894.4|6910.1|6895.1|6910.1|6895.1|6909.4|6894.4|2
1723468140000|2024-08-12 13:09:00|6910.4|6895.4|6909.7|6894.7|6911.1|6896.1|6909.6|6894.6|2
1723468150000|2024-08-12 13:09:10|6911.2|6896.2|6918.9|6903.9|6918.9|6903.9|6911.1|6896.1|15
1723468160000|2024-08-12 13:09:20|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|2
1723468180000|2024-08-12 13:09:40|||||||||1
1723468190000|2024-08-12 13:09:50|6916.9|6901.9|6914.7|6899.7|6916.9|6901.9|6914.7|6899.7|6
1723468200000|2024-08-12 13:10:00|6914.6|6899.6|6914.4|6899.4|6914.8|6899.8|6914.4|6899.4|2
1723468210000|2024-08-12 13:10:10|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|1
1723468220000|2024-08-12 13:10:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|2
1723468230000|2024-08-12 13:10:30|6914.8|6899.8|6914.4|6899.4|6916.6|6901.6|6914.3|6899.3|11
1723468240000|2024-08-12 13:10:40|6914.8|6899.8|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|1
1723468260000|2024-08-12 13:11:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1723468270000|2024-08-12 13:11:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|2
1723468280000|2024-08-12 13:11:20|6913.8|6898.8|6913.1|6898.1|6913.8|6898.8|6913.1|6898.1|2
1723468290000|2024-08-12 13:11:30|6910.3|6895.3|6911.3|6896.3|6911.3|6896.3|6909.4|6894.4|8
1723468300000|2024-08-12 13:11:40|6912.3|6897.3|6912.4|6897.4|6912.6|6897.6|6912.3|6897.3|0
1723468310000|2024-08-12 13:11:50|6912.3|6897.3|6912.1|6897.1|6912.3|6897.3|6912.1|6897.1|0
1723468320000|2024-08-12 13:12:00|6912.3|6897.3|6908.3|6893.3|6912.3|6897.3|6906.3|6891.3|41
1723468330000|2024-08-12 13:12:10|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1723468340000|2024-08-12 13:12:20|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|1
1723468350000|2024-08-12 13:12:30|6906.1|6891.1|6906.3|6891.3|6906.8|6891.8|6905.8|6890.8|6
1723468380000|2024-08-12 13:13:00|||||||||1
1723468390000|2024-08-12 13:13:10|6906.8|6891.8|6901.8|6886.8|6907.3|6892.3|6899.3|6884.3|14
1723468400000|2024-08-12 13:13:20|6902.1|6887.1|6903.6|6888.6|6903.6|6888.6|6902.1|6887.1|0
1723468410000|2024-08-12 13:13:30|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|1
1723468430000|2024-08-12 13:13:50|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1723468450000|2024-08-12 13:14:10|6905.3|6890.3|6908.1|6893.1|6908.1|6893.1|6905.3|6890.3|1
1723468460000|2024-08-12 13:14:20|6908.8|6893.8|6910.9|6895.9|6910.9|6895.9|6908.6|6893.6|0
1723468480000|2024-08-12 13:14:40|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6911.1|6896.1|4
1723468490000|2024-08-12 13:14:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|51
1723468500000|2024-08-12 13:15:00|6908.8|6893.8|6908.4|6893.4|6908.8|6893.8|6905.9|6890.9|12
1723468510000|2024-08-12 13:15:10|6908.8|6893.8|6910.9|6895.9|6910.9|6895.9|6908.8|6893.8|0
1723468530000|2024-08-12 13:15:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1723468540000|2024-08-12 13:15:40|6913.8|6898.8|6913.3|6898.3|6913.8|6898.8|6913.3|6898.3|2
1723468550000|2024-08-12 13:15:50|6912.3|6897.3|6911.8|6896.8|6912.3|6897.3|6911.8|6896.8|3
1723468560000|2024-08-12 13:16:00|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|1
1723468570000|2024-08-12 13:16:10|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|1
1723468590000|2024-08-12 13:16:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|3
1723468600000|2024-08-12 13:16:40|6907.8|6892.8|6906.9|6891.9|6907.8|6892.8|6906.9|6891.9|2
1723468610000|2024-08-12 13:16:50|6907.3|6892.3|6909.1|6894.1|6909.1|6894.1|6907.3|6892.3|6
1723468620000|2024-08-12 13:17:00|6909.8|6894.8|6911.6|6896.6|6911.6|6896.6|6909.8|6894.8|0
1723468630000|2024-08-12 13:17:10|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1723468640000|2024-08-12 13:17:20|6912.3|6897.3|6913.8|6898.8|6913.8|6898.8|6912.3|6897.3|2
1723468650000|2024-08-12 13:17:30|6914.1|6899.1|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|0
1723468680000|2024-08-12 13:18:00|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|1
1723468710000|2024-08-12 13:18:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1723468740000|2024-08-12 13:19:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1723468760000|2024-08-12 13:19:20|6916.1|6901.1|6918.4|6903.4|6918.4|6903.4|6915.6|6900.6|1
1723468770000|2024-08-12 13:19:30|6918.1|6903.1|6918.9|6903.9|6918.9|6903.9|6918.1|6903.1|0
1723468780000|2024-08-12 13:19:40|6919.1|6904.1|6921.8|6906.8|6921.8|6906.8|6919.1|6904.1|1
1723468790000|2024-08-12 13:19:50|6920.9|6905.9|6920.9|6905.9|6921.3|6906.3|6920.9|6905.9|1
1723468800000|2024-08-12 13:20:00|6920.4|6905.4|6921.1|6906.1|6921.1|6906.1|6919.9|6904.9|3
1723468810000|2024-08-12 13:20:10|6921.3|6906.3|6922.3|6907.3|6922.3|6907.3|6921.3|6906.3|4
1723468820000|2024-08-12 13:20:20|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1723468830000|2024-08-12 13:20:30|||||||||1
1723468850000|2024-08-12 13:20:50|6921.8|6906.8|6919.9|6904.9|6921.8|6906.8|6919.9|6904.9|6
1723468860000|2024-08-12 13:21:00|6919.6|6904.6|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|3
1723468870000|2024-08-12 13:21:10|6919.6|6904.6|6918.6|6903.6|6920.1|6905.1|6918.6|6903.6|2
1723468890000|2024-08-12 13:21:30|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1723468900000|2024-08-12 13:21:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|1
1723468910000|2024-08-12 13:21:50|6920.3|6905.3|6919.1|6904.1|6920.3|6905.3|6919.1|6904.1|1
1723468920000|2024-08-12 13:22:00|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|3
1723468930000|2024-08-12 13:22:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|2
1723468970000|2024-08-12 13:22:50|6921.1|6906.1|6922.1|6907.1|6922.1|6907.1|6919.4|6904.4|8
1723469000000|2024-08-12 13:23:20|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|0
1723469010000|2024-08-12 13:23:30|6923.1|6908.1|6921.1|6906.1|6923.1|6908.1|6921.1|6906.1|2
1723469020000|2024-08-12 13:23:40|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1723469040000|2024-08-12 13:24:00|6918.9|6903.9|6919.9|6904.9|6919.9|6904.9|6918.9|6903.9|1
1723469050000|2024-08-12 13:24:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1723469060000|2024-08-12 13:24:20|6921.3|6906.3|6916.8|6901.8|6921.3|6906.3|6916.8|6901.8|3
1723469070000|2024-08-12 13:24:30|6917.1|6902.1|6917.3|6902.3|6917.3|6902.3|6917.1|6902.1|0
1723469080000|2024-08-12 13:24:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1723469110000|2024-08-12 13:25:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1723469120000|2024-08-12 13:25:20|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|0
1723469140000|2024-08-12 13:25:40|||||||||1
1723469160000|2024-08-12 13:26:00|6916.8|6901.8|6910.9|6895.9|6916.8|6901.8|6910.1|6895.1|7
1723469170000|2024-08-12 13:26:10|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1723469180000|2024-08-12 13:26:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1723469190000|2024-08-12 13:26:30|6909.6|6894.6|6910.6|6895.6|6910.6|6895.6|6909.6|6894.6|1
1723469210000|2024-08-12 13:26:50|6910.3|6895.3|6909.6|6894.6|6910.3|6895.3|6909.6|6894.6|1
1723469220000|2024-08-12 13:27:00|6910.1|6895.1|6910.3|6895.3|6912.1|6897.1|6910.1|6895.1|4
1723469230000|2024-08-12 13:27:10|6910.1|6895.1|6911.8|6896.8|6911.8|6896.8|6910.1|6895.1|3
1723469240000|2024-08-12 13:27:20|6914.1|6899.1|6914.8|6899.8|6914.9|6899.9|6914.1|6899.1|1
1723469250000|2024-08-12 13:27:30|6914.6|6899.6|6916.1|6901.1|6916.1|6901.1|6914.6|6899.6|0
1723469260000|2024-08-12 13:27:40|6914.4|6899.4|6912.8|6897.8|6914.4|6899.4|6912.8|6897.8|1
1723469270000|2024-08-12 13:27:50|6912.6|6897.6|6911.3|6896.3|6912.6|6897.6|6911.3|6896.3|2
1723469280000|2024-08-12 13:28:00|6911.1|6896.1|6914.1|6899.1|6915.1|6900.1|6911.1|6896.1|4
1723469290000|2024-08-12 13:28:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1723469320000|2024-08-12 13:28:40|6913.9|6898.9|6914.1|6899.1|6914.1|6899.1|6913.9|6898.9|0
1723469330000|2024-08-12 13:28:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1723469340000|2024-08-12 13:29:00|6914.1|6899.1|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|0
1723469350000|2024-08-12 13:29:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1723469370000|2024-08-12 13:29:30|6913.3|6898.3|6912.1|6897.1|6913.3|6898.3|6912.1|6897.1|2
1723469380000|2024-08-12 13:29:40|6912.4|6897.4|6912.6|6897.6|6912.6|6897.6|6912.4|6897.4|0
1723469400000|2024-08-12 13:30:00|6912.1|6897.1|6910.6|6895.6|6913.8|6898.8|6910.6|6895.6|14
1723469410000|2024-08-12 13:30:10|6910.9|6895.9|6920.3|6905.3|6921.6|6906.6|6910.9|6895.9|13
1723469420000|2024-08-12 13:30:20|6919.6|6904.6|6917.8|6902.8|6919.6|6904.6|6917.8|6902.8|6
1723469430000|2024-08-12 13:30:30|6918.1|6903.1|6921.6|6906.6|6921.6|6906.6|6918.1|6903.1|4
1723469440000|2024-08-12 13:30:40|6922.1|6907.1|6921.4|6906.4|6922.1|6907.1|6921.4|6906.4|8
1723469450000|2024-08-12 13:30:50|6921.1|6906.1|6921.9|6906.9|6921.9|6906.9|6921.1|6906.1|2
1723469460000|2024-08-12 13:31:00|6922.9|6907.9|6922.9|6907.9|6924.3|6909.3|6920.4|6905.4|18
1723469470000|2024-08-12 13:31:10|6923.3|6908.3|6921.1|6906.1|6923.3|6908.3|6921.1|6906.1|2
1723469480000|2024-08-12 13:31:20|6921.8|6906.8|6920.3|6905.3|6922.8|6907.8|6920.3|6905.3|5
1723469490000|2024-08-12 13:31:30|6920.8|6905.8|6920.4|6905.4|6920.8|6905.8|6920.1|6905.1|1
1723469500000|2024-08-12 13:31:40|6920.8|6905.8|6921.3|6906.3|6921.3|6906.3|6919.8|6904.8|6
1723469510000|2024-08-12 13:31:50|6921.9|6906.9|6922.8|6907.8|6923.3|6908.3|6921.9|6906.9|3
1723469520000|2024-08-12 13:32:00|6923.8|6908.8|6921.8|6906.8|6923.8|6908.8|6921.8|6906.8|2
1723469530000|2024-08-12 13:32:10|6922.1|6907.1|6920.8|6905.8|6922.8|6907.8|6920.8|6905.8|2
1723469540000|2024-08-12 13:32:20|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|4
1723469550000|2024-08-12 13:32:30|6922.8|6907.8|6925.9|6910.9|6925.9|6910.9|6922.8|6907.8|8
1723469560000|2024-08-12 13:32:40|6926.3|6911.3|6925.9|6910.9|6929.1|6914.1|6925.9|6910.9|13
1723469570000|2024-08-12 13:32:50|6926.8|6911.8|6924.6|6909.6|6927.3|6912.3|6924.6|6909.6|5
1723469580000|2024-08-12 13:33:00|6925.3|6910.3|6926.3|6911.3|6926.3|6911.3|6925.3|6910.3|2
1723469590000|2024-08-12 13:33:10|6926.6|6911.6|6930.8|6915.8|6930.8|6915.8|6926.6|6911.6|6
1723469600000|2024-08-12 13:33:20|6931.1|6916.1|6931.6|6916.6|6931.6|6916.6|6931.1|6916.1|2
1723469610000|2024-08-12 13:33:30|6932.1|6917.1|6929.4|6914.4|6932.1|6917.1|6929.4|6914.4|4
1723469620000|2024-08-12 13:33:40|6929.8|6914.8|6928.1|6913.1|6929.8|6914.8|6928.1|6913.1|2
1723469630000|2024-08-12 13:33:50|6928.9|6913.9|6931.3|6916.3|6931.6|6916.6|6928.9|6913.9|7
1723469640000|2024-08-12 13:34:00|||||||||6
1723469650000|2024-08-12 13:34:10|6931.6|6916.6|6931.4|6916.4|6931.8|6916.8|6929.6|6914.6|4
1723469660000|2024-08-12 13:34:20|6931.8|6916.8|6933.9|6918.9|6935.1|6920.1|6931.8|6916.8|9
1723469670000|2024-08-12 13:34:30|6933.4|6918.4|6931.9|6916.9|6933.8|6918.8|6931.9|6916.9|6
1723469680000|2024-08-12 13:34:40|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1723469690000|2024-08-12 13:34:50|6930.9|6915.9|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|1
1723469700000|2024-08-12 13:35:00|6931.3|6916.3|6931.1|6916.1|6931.4|6916.4|6930.6|6915.6|5
1723469720000|2024-08-12 13:35:20|||||||||1
1723469730000|2024-08-12 13:35:30|6928.1|6913.1|6927.4|6912.4|6928.1|6913.1|6927.1|6912.1|12
1723469740000|2024-08-12 13:35:40|6926.9|6911.9|6925.8|6910.8|6926.9|6911.9|6925.8|6910.8|2
1723469750000|2024-08-12 13:35:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6
1723469760000|2024-08-12 13:36:00|6926.4|6911.4|6923.9|6908.9|6927.3|6912.3|6923.9|6908.9|6
1723469770000|2024-08-12 13:36:10|6924.8|6909.8|6924.3|6909.3|6925.3|6910.3|6923.9|6908.9|4
1723469780000|2024-08-12 13:36:20|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.4|6909.4|1
1723469790000|2024-08-12 13:36:30|6923.9|6908.9|6923.8|6908.8|6924.4|6909.4|6923.6|6908.6|1
1723469800000|2024-08-12 13:36:40|6923.4|6908.4|6923.6|6908.6|6923.9|6908.9|6923.1|6908.1|7
1723469810000|2024-08-12 13:36:50|6923.1|6908.1|6921.3|6906.3|6923.6|6908.6|6921.1|6906.1|2
1723469820000|2024-08-12 13:37:00|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|8
1723469830000|2024-08-12 13:37:10|6923.3|6908.3|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|0
1723469840000|2024-08-12 13:37:20|6923.3|6908.3|6924.1|6909.1|6924.1|6909.1|6923.1|6908.1|2
1723469860000|2024-08-12 13:37:40|6922.6|6907.6|6922.1|6907.1|6922.6|6907.6|6922.1|6907.1|3
1723469870000|2024-08-12 13:37:50|6921.3|6906.3|6921.9|6906.9|6922.1|6907.1|6921.3|6906.3|6
1723469880000|2024-08-12 13:38:00|6922.1|6907.1|6924.1|6909.1|6925.1|6910.1|6922.1|6907.1|6
1723469890000|2024-08-12 13:38:10|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1723469900000|2024-08-12 13:38:20|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|2
1723469910000|2024-08-12 13:38:30|6926.8|6911.8|6926.9|6911.9|6926.9|6911.9|6926.8|6911.8|0
1723469920000|2024-08-12 13:38:40|6926.6|6911.6|6928.9|6913.9|6928.9|6913.9|6925.9|6910.9|8
1723469930000|2024-08-12 13:38:50|6928.6|6913.6|6928.9|6913.9|6928.9|6913.9|6928.6|6913.6|2
1723469940000|2024-08-12 13:39:00|6929.8|6914.8|6930.6|6915.6|6931.1|6916.1|6929.8|6914.8|12
1723469950000|2024-08-12 13:39:10|6930.8|6915.8|6931.1|6916.1|6931.1|6916.1|6930.8|6915.8|2
1723469960000|2024-08-12 13:39:20|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|3
1723469970000|2024-08-12 13:39:30|6932.3|6917.3|6933.9|6918.9|6933.9|6918.9|6932.3|6917.3|6
1723469980000|2024-08-12 13:39:40|6934.1|6919.1|6933.6|6918.6|6934.1|6919.1|6933.6|6918.6|4
1723470000000|2024-08-12 13:40:00|6934.3|6919.3|6929.4|6914.4|6934.9|6919.9|6929.4|6914.4|5
1723470010000|2024-08-12 13:40:10|6930.1|6915.1|6927.3|6912.3|6930.1|6915.1|6927.3|6912.3|5
1723470020000|2024-08-12 13:40:20|6927.9|6912.9|6928.3|6913.3|6929.3|6914.3|6927.9|6912.9|1
1723470040000|2024-08-12 13:40:40|6926.1|6911.1|6925.6|6910.6|6926.1|6911.1|6925.6|6910.6|1
1723470070000|2024-08-12 13:41:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1723470080000|2024-08-12 13:41:20|||||||||1
1723470090000|2024-08-12 13:41:30|6924.3|6909.3|6922.8|6907.8|6924.3|6909.3|6922.8|6907.8|17
1723470100000|2024-08-12 13:41:40|6922.3|6907.3|6921.3|6906.3|6922.3|6907.3|6921.3|6906.3|0
1723470120000|2024-08-12 13:42:00|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|7
1723470130000|2024-08-12 13:42:10|6921.3|6906.3|6920.3|6905.3|6921.3|6906.3|6920.3|6905.3|6
1723470140000|2024-08-12 13:42:20|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|4
1723470150000|2024-08-12 13:42:30|||||||||4
1723470160000|2024-08-12 13:42:40|6919.3|6904.3|6920.3|6905.3|6920.6|6905.6|6919.3|6904.3|53
1723470170000|2024-08-12 13:42:50|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|3
1723470180000|2024-08-12 13:43:00|||||||||7
1723470200000|2024-08-12 13:43:20|6920.3|6905.3|6921.3|6906.3|6921.6|6906.6|6919.8|6904.8|8
1723470210000|2024-08-12 13:43:30|6922.1|6907.1|6919.3|6904.3|6922.1|6907.1|6919.3|6904.3|3
1723470220000|2024-08-12 13:43:40|6919.6|6904.6|6921.1|6906.1|6921.1|6906.1|6919.6|6904.6|1
1723470230000|2024-08-12 13:43:50|||||||||3
1723470240000|2024-08-12 13:44:00|6920.9|6905.9|6920.6|6905.6|6920.9|6905.9|6920.6|6905.6|1
1723470250000|2024-08-12 13:44:10|6920.4|6905.4|6919.8|6904.8|6920.4|6905.4|6919.8|6904.8|2
1723470260000|2024-08-12 13:44:20|6920.6|6905.6|6922.6|6907.6|6922.6|6907.6|6920.6|6905.6|17
1723470270000|2024-08-12 13:44:30|6922.8|6907.8|6923.6|6908.6|6923.6|6908.6|6922.8|6907.8|1
1723470280000|2024-08-12 13:44:40|6924.3|6909.3|6925.6|6910.6|6925.6|6910.6|6924.3|6909.3|2
1723470290000|2024-08-12 13:44:50|6925.3|6910.3|6923.6|6908.6|6925.3|6910.3|6923.3|6908.3|6
1723470300000|2024-08-12 13:45:00|6923.8|6908.8|6923.3|6908.3|6924.8|6909.8|6923.3|6908.3|2
1723470310000|2024-08-12 13:45:10|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|6
1723470330000|2024-08-12 13:45:30|6922.1|6907.1|6922.9|6907.9|6922.9|6907.9|6922.1|6907.1|5
1723470340000|2024-08-12 13:45:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1723470350000|2024-08-12 13:45:50|6922.4|6907.4|6922.3|6907.3|6922.4|6907.4|6922.3|6907.3|2
1723470360000|2024-08-12 13:46:00|6923.4|6908.4|6923.9|6908.9|6924.1|6909.1|6923.4|6908.4|3
1723470370000|2024-08-12 13:46:10|6923.3|6908.3|6923.4|6908.4|6923.4|6908.4|6923.3|6908.3|2
1723470390000|2024-08-12 13:46:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1723470400000|2024-08-12 13:46:40|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1723470410000|2024-08-12 13:46:50|||||||||1
1723470420000|2024-08-12 13:47:00|6920.8|6905.8|6919.8|6904.8|6920.9|6905.9|6919.3|6904.3|17
1723470430000|2024-08-12 13:47:10|6919.6|6904.6|6918.4|6903.4|6919.6|6904.6|6918.4|6903.4|4
1723470450000|2024-08-12 13:47:30|6919.1|6904.1|6920.6|6905.6|6920.6|6905.6|6918.4|6903.4|34
1723470460000|2024-08-12 13:47:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1723470470000|2024-08-12 13:47:50|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1723470480000|2024-08-12 13:48:00|6919.9|6904.9|6919.4|6904.4|6921.3|6906.3|6919.4|6904.4|20
1723470490000|2024-08-12 13:48:10|6918.8|6903.8|6917.6|6902.6|6918.8|6903.8|6916.6|6901.6|21
1723470500000|2024-08-12 13:48:20|6916.3|6901.3|6915.9|6900.9|6916.3|6901.3|6915.4|6900.4|30
1723470510000|2024-08-12 13:48:30|6916.1|6901.1|6913.1|6898.1|6916.1|6901.1|6912.9|6897.9|8
1723470520000|2024-08-12 13:48:40|6913.3|6898.3|6915.3|6900.3|6915.3|6900.3|6912.9|6897.9|16
1723470530000|2024-08-12 13:48:50|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|0
1723470540000|2024-08-12 13:49:00|6915.9|6900.9|6918.9|6903.9|6919.3|6904.3|6915.9|6900.9|5
1723470550000|2024-08-12 13:49:10|6919.9|6904.9|6920.4|6905.4|6920.8|6905.8|6919.9|6904.9|2
1723470560000|2024-08-12 13:49:20|6918.8|6903.8|6915.4|6900.4|6919.1|6904.1|6915.4|6900.4|11
1723470570000|2024-08-12 13:49:30|6916.9|6901.9|6916.1|6901.1|6916.9|6901.9|6916.1|6901.1|9
1723470590000|2024-08-12 13:49:50|6914.3|6899.3|6915.1|6900.1|6915.3|6900.3|6914.3|6899.3|10
1723470600000|2024-08-12 13:50:00|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.6|6899.6|2
1723470610000|2024-08-12 13:50:10|6916.1|6901.1|6916.8|6901.8|6916.8|6901.8|6916.1|6901.1|10
1723470620000|2024-08-12 13:50:20|||||||||1
1723470630000|2024-08-12 13:50:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1723470660000|2024-08-12 13:51:00|6917.8|6902.8|6919.4|6904.4|6919.4|6904.4|6917.4|6902.4|9
1723470670000|2024-08-12 13:51:10|6920.1|6905.1|6920.3|6905.3|6920.6|6905.6|6920.1|6905.1|1
1723470680000|2024-08-12 13:51:20|6919.6|6904.6|6920.3|6905.3|6920.3|6905.3|6919.6|6904.6|1
1723470690000|2024-08-12 13:51:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.1|6905.1|1
1723470700000|2024-08-12 13:51:40|6920.9|6905.9|6923.6|6908.6|6923.6|6908.6|6920.9|6905.9|1
1723470710000|2024-08-12 13:51:50|6923.3|6908.3|6922.8|6907.8|6923.8|6908.8|6922.8|6907.8|3
1723470720000|2024-08-12 13:52:00|||||||||2
1723470730000|2024-08-12 13:52:10|6922.4|6907.4|6921.8|6906.8|6922.4|6907.4|6921.8|6906.8|1
1723470740000|2024-08-12 13:52:20|6920.1|6905.1|6919.9|6904.9|6920.1|6905.1|6919.4|6904.4|4
1723470750000|2024-08-12 13:52:30|6920.6|6905.6|6922.1|6907.1|6922.1|6907.1|6920.6|6905.6|5
1723470770000|2024-08-12 13:52:50|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|3
1723470780000|2024-08-12 13:53:00|6923.4|6908.4|6924.3|6909.3|6924.3|6909.3|6922.9|6907.9|3
1723470790000|2024-08-12 13:53:10|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|0
1723470800000|2024-08-12 13:53:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|2
1723470810000|2024-08-12 13:53:30|||||||||1
1723470840000|2024-08-12 13:54:00|6924.8|6909.8|6928.9|6913.9|6928.9|6913.9|6924.8|6909.8|10
1723470850000|2024-08-12 13:54:10|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1723470860000|2024-08-12 13:54:20|6928.9|6913.9|6927.3|6912.3|6928.9|6913.9|6927.3|6912.3|5
1723470880000|2024-08-12 13:54:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1723470890000|2024-08-12 13:54:50|6926.4|6911.4|6929.8|6914.8|6929.8|6914.8|6926.4|6911.4|4
1723470900000|2024-08-12 13:55:00|6929.9|6914.9|6930.3|6915.3|6930.3|6915.3|6929.9|6914.9|1
1723470910000|2024-08-12 13:55:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1723470920000|2024-08-12 13:55:20|||||||||1
1723470930000|2024-08-12 13:55:30|||||||||1
1723470940000|2024-08-12 13:55:40|||||||||1
1723470960000|2024-08-12 13:56:00|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1723470970000|2024-08-12 13:56:10|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|1
1723470980000|2024-08-12 13:56:20|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|1
1723470990000|2024-08-12 13:56:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1723471000000|2024-08-12 13:56:40|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1723471010000|2024-08-12 13:56:50|||||||||2
1723471020000|2024-08-12 13:57:00|6927.9|6912.9|6926.3|6911.3|6927.9|6912.9|6926.3|6911.3|2
1723471030000|2024-08-12 13:57:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|1
1723471040000|2024-08-12 13:57:20|||||||||1
1723471050000|2024-08-12 13:57:30|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|1
1723471060000|2024-08-12 13:57:40|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|2
1723471080000|2024-08-12 13:58:00|6921.3|6906.3|6922.4|6907.4|6922.4|6907.4|6921.1|6906.1|14
1723471090000|2024-08-12 13:58:10|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.4|6907.4|1
1723471100000|2024-08-12 13:58:20|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1723471110000|2024-08-12 13:58:30|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|1
1723471120000|2024-08-12 13:58:40|6924.3|6909.3|6923.9|6908.9|6924.3|6909.3|6923.9|6908.9|0
1723471130000|2024-08-12 13:58:50|6924.3|6909.3|6923.1|6908.1|6924.3|6909.3|6922.8|6907.8|5
1723471140000|2024-08-12 13:59:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1723471150000|2024-08-12 13:59:10|6923.8|6908.8|6922.4|6907.4|6923.8|6908.8|6922.1|6907.1|2
1723471160000|2024-08-12 13:59:20|6922.1|6907.1|6922.8|6907.8|6922.8|6907.8|6921.9|6906.9|0
1723471170000|2024-08-12 13:59:30|6922.6|6907.6|6922.4|6907.4|6922.6|6907.6|6921.9|6906.9|3
1723471180000|2024-08-12 13:59:40|6922.8|6907.8|6923.5|6908.5|6923.5|6908.5|6922|6907|2
1723471190000|2024-08-12 13:59:50|6922|6907|6922|6907|6922|6907|6922|6907|1
1723471200000|2024-08-12 14:00:00|6921|6906|6917.1|6902.1|6921|6906|6915.5|6900.5|12
1723471210000|2024-08-12 14:00:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1723471230000|2024-08-12 14:00:30|6917.5|6902.5|6917.1|6902.1|6917.5|6902.5|6916.8|6901.8|5
1723471240000|2024-08-12 14:00:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1723471260000|2024-08-12 14:01:00|6917.5|6902.5|6919|6904|6921.5|6906.5|6917.5|6902.5|13
1723471270000|2024-08-12 14:01:10|6918.1|6903.1|6918|6903|6918.5|6903.5|6918|6903|5
1723471280000|2024-08-12 14:01:20|6917.3|6902.3|6917.5|6902.5|6917.5|6902.5|6917.3|6902.3|17
1723471290000|2024-08-12 14:01:30|6917.8|6902.8|6918.1|6903.1|6918.1|6903.1|6917.8|6902.8|3
1723471310000|2024-08-12 14:01:50|6918|6903|6917.8|6902.8|6918|6903|6917.8|6902.8|2
1723471320000|2024-08-12 14:02:00|6918|6903|6918.5|6903.5|6918.5|6903.5|6918|6903|14
1723471340000|2024-08-12 14:02:20|6918.8|6903.8|6919.8|6904.8|6919.8|6904.8|6918.8|6903.8|3
1723471350000|2024-08-12 14:02:30|6920|6905|6918.8|6903.8|6920|6905|6918.8|6903.8|2
1723471360000|2024-08-12 14:02:40|6919.1|6904.1|6919.5|6904.5|6919.5|6904.5|6919.1|6904.1|1
1723471390000|2024-08-12 14:03:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|11
1723471400000|2024-08-12 14:03:20|6920.1|6905.1|6920|6905|6920.1|6905.1|6920|6905|5
1723471410000|2024-08-12 14:03:30|||||||||1
1723471420000|2024-08-12 14:03:40|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|2
1723471440000|2024-08-12 14:04:00|6918.8|6903.8|6918.5|6903.5|6918.8|6903.8|6918.5|6903.5|1
1723471450000|2024-08-12 14:04:10|6918|6903|6917.1|6902.1|6918|6903|6915.8|6900.8|2
1723471470000|2024-08-12 14:04:30|||||||||2
1723471480000|2024-08-12 14:04:40|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|2
1723471490000|2024-08-12 14:04:50|6916|6901|6916.8|6901.8|6916.8|6901.8|6916|6901|2
1723471500000|2024-08-12 14:05:00|6917.1|6902.1|6917.5|6902.5|6917.5|6902.5|6917.1|6902.1|2
1723471510000|2024-08-12 14:05:10|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1723471520000|2024-08-12 14:05:20|||||||||1
1723471530000|2024-08-12 14:05:30|6919|6904|6920.5|6905.5|6920.5|6905.5|6919|6904|14
1723471550000|2024-08-12 14:05:50|6920.1|6905.1|6924.1|6909.1|6924.1|6909.1|6920.1|6905.1|14
1723471570000|2024-08-12 14:06:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|0
1723471580000|2024-08-12 14:06:20|6926.1|6911.1|6926.8|6911.8|6926.8|6911.8|6926.1|6911.1|1
1723471600000|2024-08-12 14:06:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1723471610000|2024-08-12 14:06:50|6926|6911|6925.6|6910.6|6926|6911|6925.6|6910.6|0
1723471620000|2024-08-12 14:07:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1723471700000|2024-08-12 14:08:20|||||||||2
1723471720000|2024-08-12 14:08:40|6922.6|6907.6|6922.1|6907.1|6922.6|6907.6|6921.8|6906.8|4
1723471730000|2024-08-12 14:08:50|||||||||1
1723471740000|2024-08-12 14:09:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1723471760000|2024-08-12 14:09:20|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|2
1723471770000|2024-08-12 14:09:30|||||||||1
1723471790000|2024-08-12 14:09:50|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1723471840000|2024-08-12 14:10:40|6925.3|6910.3|6928.8|6913.8|6929.3|6914.3|6925.3|6910.3|7
1723471850000|2024-08-12 14:10:50|6925.5|6910.5|6925.3|6910.3|6925.5|6910.5|6924.8|6909.8|6
1723471860000|2024-08-12 14:11:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|1
1723471890000|2024-08-12 14:11:30|||||||||1
1723471900000|2024-08-12 14:11:40|6925|6910|6925|6910|6925|6910|6925|6910|0
1723471910000|2024-08-12 14:11:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1723471920000|2024-08-12 14:12:00|6925|6910|6925|6910|6925.3|6910.3|6925|6910|0
1723471930000|2024-08-12 14:12:10|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925|6910|0
1723471940000|2024-08-12 14:12:20|6925|6910|6928.5|6913.5|6928.5|6913.5|6925|6910|2
1723471950000|2024-08-12 14:12:30|||||||||4
1723471970000|2024-08-12 14:12:50|6927.3|6912.3|6927.6|6912.6|6927.6|6912.6|6927.3|6912.3|1
1723471980000|2024-08-12 14:13:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1723472000000|2024-08-12 14:13:20|6930.3|6915.3|6929.5|6914.5|6930.3|6915.3|6929.5|6914.5|2
1723472010000|2024-08-12 14:13:30|6929.3|6914.3|6929.8|6914.8|6930|6915|6929.3|6914.3|2
1723472020000|2024-08-12 14:13:40|6927.8|6912.8|6927.3|6912.3|6927.8|6912.8|6927.3|6912.3|1
1723472030000|2024-08-12 14:13:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|4
1723472040000|2024-08-12 14:14:00|6929.8|6914.8|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|3
1723472060000|2024-08-12 14:14:20|||||||||1
1723472080000|2024-08-12 14:14:40|6932.1|6917.1|6934.5|6919.5|6934.8|6919.8|6932.1|6917.1|10
1723472090000|2024-08-12 14:14:50|6933.3|6918.3|6930.3|6915.3|6933.3|6918.3|6930.3|6915.3|5
1723472110000|2024-08-12 14:15:10|6934.6|6919.6|6934.5|6919.5|6934.6|6919.6|6934.5|6919.5|40
1723472120000|2024-08-12 14:15:20|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1723472130000|2024-08-12 14:15:30|6934.3|6919.3|6931.5|6916.5|6934.3|6919.3|6930.5|6915.5|17
1723472140000|2024-08-12 14:15:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1723472160000|2024-08-12 14:16:00|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|0
1723472180000|2024-08-12 14:16:20|6935.1|6920.1|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|21
1723472190000|2024-08-12 14:16:30|6934.5|6919.5|6934.3|6919.3|6934.5|6919.5|6934.3|6919.3|1
1723472210000|2024-08-12 14:16:50|6933.8|6918.8|6932.6|6917.6|6934.1|6919.1|6931.3|6916.3|7
1723472220000|2024-08-12 14:17:00|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|0
1723472230000|2024-08-12 14:17:10|6931|6916|6930.8|6915.8|6931|6916|6929.3|6914.3|2
1723472250000|2024-08-12 14:17:30|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1723472260000|2024-08-12 14:17:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1723472270000|2024-08-12 14:17:50|6929.8|6914.8|6930|6915|6930.3|6915.3|6929.8|6914.8|1
1723472280000|2024-08-12 14:18:00|6929.8|6914.8|6929|6914|6929.8|6914.8|6929|6914|1
1723472290000|2024-08-12 14:18:10|6927.6|6912.6|6927|6912|6928.3|6913.3|6925|6910|7
1723472300000|2024-08-12 14:18:20|6927.8|6912.8|6929.1|6914.1|6929.1|6914.1|6927.8|6912.8|1
1723472310000|2024-08-12 14:18:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1723472320000|2024-08-12 14:18:40|6928.3|6913.3|6930.3|6915.3|6930.3|6915.3|6928.3|6913.3|2
1723472340000|2024-08-12 14:19:00|6931.8|6916.8|6930.8|6915.8|6931.8|6916.8|6930.8|6915.8|1
1723472350000|2024-08-12 14:19:10|||||||||4
1723472360000|2024-08-12 14:19:20|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|2
1723472370000|2024-08-12 14:19:30|||||||||1
1723472390000|2024-08-12 14:19:50|6927.3|6912.3|6926.3|6911.3|6927.3|6912.3|6926|6911|2
1723472400000|2024-08-12 14:20:00|6927.8|6912.8|6926.8|6911.8|6927.8|6912.8|6926.8|6911.8|3
1723472410000|2024-08-12 14:20:10|6926|6911|6926|6911|6926|6911|6926|6911|2
1723472420000|2024-08-12 14:20:20|||||||||1
1723472430000|2024-08-12 14:20:30|6926.3|6911.3|6925.1|6910.1|6926.5|6911.5|6924.8|6909.8|13
1723472440000|2024-08-12 14:20:40|||||||||3
1723472450000|2024-08-12 14:20:50|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|2
1723472470000|2024-08-12 14:21:10|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|0
1723472480000|2024-08-12 14:21:20|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|0
1723472490000|2024-08-12 14:21:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1723472510000|2024-08-12 14:21:50|||||||||1
1723472530000|2024-08-12 14:22:10|6927.6|6912.6|6926.1|6911.1|6927.8|6912.8|6926.1|6911.1|5
1723472550000|2024-08-12 14:22:30|6925.1|6910.1|6927.1|6912.1|6927.1|6912.1|6925.1|6910.1|28
1723472580000|2024-08-12 14:23:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|16
1723472590000|2024-08-12 14:23:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1723472600000|2024-08-12 14:23:20|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1723472610000|2024-08-12 14:23:30|6926.1|6911.1|6926.1|6911.1|6926.5|6911.5|6926.1|6911.1|0
1723472630000|2024-08-12 14:23:50|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1723472640000|2024-08-12 14:24:00|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|22
1723472650000|2024-08-12 14:24:10|6924.1|6909.1|6921.6|6906.6|6924.1|6909.1|6921.6|6906.6|28
1723472660000|2024-08-12 14:24:20|6924|6909|6924|6909|6924|6909|6924|6909|3
1723472670000|2024-08-12 14:24:30|6926|6911|6926.6|6911.6|6927|6912|6926|6911|4
1723472680000|2024-08-12 14:24:40|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1723472690000|2024-08-12 14:24:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1723472700000|2024-08-12 14:25:00|6927|6912|6927|6912|6927|6912|6927|6912|1
1723472710000|2024-08-12 14:25:10|6928|6913|6928|6913|6928|6913|6927.6|6912.6|3
1723472720000|2024-08-12 14:25:20|6928.1|6913.1|6928|6913|6928.1|6913.1|6928|6913|2
1723472750000|2024-08-12 14:25:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1723472760000|2024-08-12 14:26:00|6929.1|6914.1|6932.8|6917.8|6932.8|6917.8|6929.1|6914.1|5
1723472770000|2024-08-12 14:26:10|6933|6918|6931.5|6916.5|6933.6|6918.6|6931.5|6916.5|3
1723472780000|2024-08-12 14:26:20|6932|6917|6934.1|6919.1|6934.1|6919.1|6932|6917|1
1723472790000|2024-08-12 14:26:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723472810000|2024-08-12 14:26:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1723472850000|2024-08-12 14:27:30|||||||||1
1723472870000|2024-08-12 14:27:50|6932.3|6917.3|6928.1|6913.1|6932.3|6917.3|6928|6913|14
1723472880000|2024-08-12 14:28:00|||||||||3
1723472890000|2024-08-12 14:28:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1723472910000|2024-08-12 14:28:30|6928.1|6913.1|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|1
1723472930000|2024-08-12 14:28:50|6928.1|6913.1|6927.8|6912.8|6928.1|6913.1|6927.8|6912.8|0
1723472940000|2024-08-12 14:29:00|6928|6913|6928.3|6913.3|6928.3|6913.3|6928|6913|1
1723472960000|2024-08-12 14:29:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1723472970000|2024-08-12 14:29:30|6925.8|6910.8|6926.5|6911.5|6926.5|6911.5|6925.1|6910.1|1
1723472980000|2024-08-12 14:29:40|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1723473000000|2024-08-12 14:30:00|6928.5|6913.5|6930|6915|6933.3|6918.3|6928.5|6913.5|21
1723473020000|2024-08-12 14:30:20|6929.3|6914.3|6930.5|6915.5|6930.5|6915.5|6929.1|6914.1|3
1723473030000|2024-08-12 14:30:30|6931.1|6916.1|6932.5|6917.5|6932.5|6917.5|6931.1|6916.1|1
1723473040000|2024-08-12 14:30:40|6933|6918|6933|6918|6933|6918|6933|6918|1
1723473050000|2024-08-12 14:30:50|6933.5|6918.5|6935.8|6920.8|6935.8|6920.8|6933.5|6918.5|5
1723473060000|2024-08-12 14:31:00|6936|6921|6935|6920|6936.8|6921.8|6935|6920|6
1723473070000|2024-08-12 14:31:10|6934.6|6919.6|6935.5|6920.5|6935.5|6920.5|6934.5|6919.5|1
1723473080000|2024-08-12 14:31:20|6934.5|6919.5|6935.3|6920.3|6935.3|6920.3|6934.5|6919.5|8
1723473100000|2024-08-12 14:31:40|6936|6921|6935.6|6920.6|6936|6921|6935.6|6920.6|2
1723473110000|2024-08-12 14:31:50|6934.8|6919.8|6935.8|6920.8|6935.8|6920.8|6934.5|6919.5|2
1723473120000|2024-08-12 14:32:00|6936|6921|6937.3|6922.3|6937.3|6922.3|6936|6921|12
1723473130000|2024-08-12 14:32:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1723473140000|2024-08-12 14:32:20|6938.8|6923.8|6937.8|6922.8|6938.8|6923.8|6937.8|6922.8|9
1723473150000|2024-08-12 14:32:30|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1723473160000|2024-08-12 14:32:40|6935|6920|6934.5|6919.5|6935|6920|6934.5|6919.5|3
1723473170000|2024-08-12 14:32:50|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.5|6919.5|0
1723473180000|2024-08-12 14:33:00|6934.5|6919.5|6935|6920|6936.5|6921.5|6934.5|6919.5|5
1723473190000|2024-08-12 14:33:10|6935.1|6920.1|6935|6920|6936.3|6921.3|6935|6920|2
1723473200000|2024-08-12 14:33:20|6935.6|6920.6|6935.8|6920.8|6936|6921|6935.6|6920.6|1
1723473210000|2024-08-12 14:33:30|6936.8|6921.8|6935.8|6920.8|6936.8|6921.8|6935.8|6920.8|2
1723473220000|2024-08-12 14:33:40|6936.8|6921.8|6936.5|6921.5|6936.8|6921.8|6936.5|6921.5|1
1723473230000|2024-08-12 14:33:50|6936.8|6921.8|6936.5|6921.5|6936.8|6921.8|6936.5|6921.5|1
1723473240000|2024-08-12 14:34:00|6936.8|6921.8|6936.6|6921.6|6936.8|6921.8|6936.6|6921.6|3
1723473250000|2024-08-12 14:34:10|6937|6922|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|1
1723473260000|2024-08-12 14:34:20|6936|6921|6936|6921|6936|6921|6936|6921|1
1723473270000|2024-08-12 14:34:30|6936.3|6921.3|6936.8|6921.8|6937.3|6922.3|6936.3|6921.3|6
1723473280000|2024-08-12 14:34:40|6937.8|6922.8|6937|6922|6938.3|6923.3|6937|6922|3
1723473290000|2024-08-12 14:34:50|6937.5|6922.5|6937.8|6922.8|6937.8|6922.8|6937.5|6922.5|3
1723473300000|2024-08-12 14:35:00|6938.1|6923.1|6939.8|6924.8|6939.8|6924.8|6938.1|6923.1|3
1723473310000|2024-08-12 14:35:10|6939.5|6924.5|6939.3|6924.3|6939.5|6924.5|6939.3|6924.3|1
1723473320000|2024-08-12 14:35:20|6942.3|6927.3|6942.3|6927.3|6944|6929|6942.3|6927.3|15
1723473330000|2024-08-12 14:35:30|6942.6|6927.6|6942.3|6927.3|6942.6|6927.6|6941.8|6926.8|1
1723473340000|2024-08-12 14:35:40|6943|6928|6942.6|6927.6|6943.5|6928.5|6942.6|6927.6|1
1723473350000|2024-08-12 14:35:50|6943.3|6928.3|6943.5|6928.5|6943.5|6928.5|6943.3|6928.3|1
1723473360000|2024-08-12 14:36:00|6944|6929|6943.8|6928.8|6944.3|6929.3|6943.5|6928.5|20
1723473370000|2024-08-12 14:36:10|6943.3|6928.3|6943.6|6928.6|6943.6|6928.6|6942.8|6927.8|5
1723473380000|2024-08-12 14:36:20|6944.1|6929.1|6944.5|6929.5|6944.5|6929.5|6944.1|6929.1|1
1723473390000|2024-08-12 14:36:30|6945.1|6930.1|6943.3|6928.3|6945.3|6930.3|6943.1|6928.1|7
1723473400000|2024-08-12 14:36:40|6943.6|6928.6|6947.5|6932.5|6948.8|6933.8|6943.6|6928.6|16
1723473410000|2024-08-12 14:36:50|6947.3|6932.3|6947.8|6932.8|6947.8|6932.8|6947.3|6932.3|1
1723473420000|2024-08-12 14:37:00|6947.5|6932.5|6945.5|6930.5|6947.5|6932.5|6945.5|6930.5|12
1723473430000|2024-08-12 14:37:10|6947.3|6932.3|6948.8|6933.8|6948.8|6933.8|6947.3|6932.3|4
1723473440000|2024-08-12 14:37:20|6948.6|6933.6|6948.5|6933.5|6949.1|6934.1|6948.5|6933.5|23
1723473450000|2024-08-12 14:37:30|6948.8|6933.8|6950.5|6935.5|6951.1|6936.1|6948.8|6933.8|7
1723473460000|2024-08-12 14:37:40|6950.1|6935.1|6949.5|6934.5|6950.5|6935.5|6949.5|6934.5|1
1723473470000|2024-08-12 14:37:50|6950.1|6935.1|6949.5|6934.5|6950.3|6935.3|6949.5|6934.5|1
1723473480000|2024-08-12 14:38:00|6950.1|6935.1|6949.8|6934.8|6950.3|6935.3|6949.5|6934.5|4
1723473490000|2024-08-12 14:38:10|6952.1|6937.1|6950.5|6935.5|6952.1|6937.1|6950.5|6935.5|5
1723473500000|2024-08-12 14:38:20|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|1
1723473510000|2024-08-12 14:38:30|6951.1|6936.1|6949|6934|6951.1|6936.1|6949|6934|3
1723473520000|2024-08-12 14:38:40|6949.3|6934.3|6952.1|6937.1|6952.1|6937.1|6949.3|6934.3|6
1723473530000|2024-08-12 14:38:50|6952.6|6937.6|6951|6936|6952.6|6937.6|6951|6936|4
1723473540000|2024-08-12 14:39:00|6951.6|6936.6|6951.8|6936.8|6952.3|6937.3|6951.6|6936.6|5
1723473550000|2024-08-12 14:39:10|6952.3|6937.3|6951.6|6936.6|6952.8|6937.8|6951.6|6936.6|26
1723473560000|2024-08-12 14:39:20|6952|6937|6951.6|6936.6|6952.1|6937.1|6951.6|6936.6|1
1723473570000|2024-08-12 14:39:30|6952.1|6937.1|6951.6|6936.6|6952.1|6937.1|6951.6|6936.6|1
1723473580000|2024-08-12 14:39:40|6950.8|6935.8|6947.5|6932.5|6950.8|6935.8|6947.5|6932.5|14
1723473590000|2024-08-12 14:39:50|6947.1|6932.1|6948.5|6933.5|6948.5|6933.5|6946.5|6931.5|4
1723473600000|2024-08-12 14:40:00|6950.3|6935.3|6952.6|6937.6|6952.6|6937.6|6949|6934|24
1723473610000|2024-08-12 14:40:10|||||||||2
1723473620000|2024-08-12 14:40:20|6950.5|6935.5|6951.8|6936.8|6951.8|6936.8|6950.5|6935.5|20
1723473630000|2024-08-12 14:40:30|6951.6|6936.6|6949.5|6934.5|6951.6|6936.6|6949.5|6934.5|3
1723473640000|2024-08-12 14:40:40|6948.5|6933.5|6948.1|6933.1|6948.5|6933.5|6948.1|6933.1|1
1723473650000|2024-08-12 14:40:50|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|3
1723473660000|2024-08-12 14:41:00|6947.8|6932.8|6948.1|6933.1|6948.1|6933.1|6947.8|6932.8|2
1723473670000|2024-08-12 14:41:10|6948.5|6933.5|6948.6|6933.6|6948.6|6933.6|6948.5|6933.5|1
1723473680000|2024-08-12 14:41:20|6947.8|6932.8|6947.6|6932.6|6948|6933|6947.6|6932.6|1
1723473690000|2024-08-12 14:41:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1723473700000|2024-08-12 14:41:40|6948|6933|6947.6|6932.6|6948|6933|6947.6|6932.6|0
1723473710000|2024-08-12 14:41:50|6948.1|6933.1|6947.5|6932.5|6948.1|6933.1|6947.5|6932.5|3
1723473720000|2024-08-12 14:42:00|6945.6|6930.6|6946.6|6931.6|6946.6|6931.6|6944.6|6929.6|8
1723473730000|2024-08-12 14:42:10|6946|6931|6946.1|6931.1|6946.1|6931.1|6945.8|6930.8|8
1723473740000|2024-08-12 14:42:20|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6945.8|6930.8|7
1723473750000|2024-08-12 14:42:30|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|11
1723473760000|2024-08-12 14:42:40|6946|6931|6945.8|6930.8|6946|6931|6945.5|6930.5|4
1723473770000|2024-08-12 14:42:50|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|1
1723473780000|2024-08-12 14:43:00|6946|6931|6946.8|6931.8|6946.8|6931.8|6946|6931|16
1723473800000|2024-08-12 14:43:20|6947.1|6932.1|6946.6|6931.6|6947.3|6932.3|6946.6|6931.6|2
1723473810000|2024-08-12 14:43:30|||||||||1
1723473820000|2024-08-12 14:43:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1723473830000|2024-08-12 14:43:50|6945|6930|6945|6930|6945|6930|6945|6930|6
1723473840000|2024-08-12 14:44:00|6945.3|6930.3|6946.5|6931.5|6946.5|6931.5|6945.3|6930.3|2
1723473850000|2024-08-12 14:44:10|6946.8|6931.8|6947|6932|6947.5|6932.5|6946.8|6931.8|1
1723473880000|2024-08-12 14:44:40|6947.5|6932.5|6952.8|6937.8|6952.8|6937.8|6947.5|6932.5|21
1723473890000|2024-08-12 14:44:50|6952.6|6937.6|6951.8|6936.8|6952.6|6937.6|6951.5|6936.5|5
1723473900000|2024-08-12 14:45:00|6952.3|6937.3|6952.8|6937.8|6952.8|6937.8|6952|6937|7
1723473910000|2024-08-12 14:45:10|6952.3|6937.3|6952.6|6937.6|6953.3|6938.3|6951|6936|6
1723473920000|2024-08-12 14:45:20|6951.5|6936.5|6951.6|6936.6|6952.1|6937.1|6951.3|6936.3|4
1723473930000|2024-08-12 14:45:30|6951.8|6936.8|6951.6|6936.6|6951.8|6936.8|6951.6|6936.6|1
1723473940000|2024-08-12 14:45:40|6951.3|6936.3|6952.6|6937.6|6952.6|6937.6|6951.3|6936.3|2
1723473960000|2024-08-12 14:46:00|6952.1|6937.1|6953.1|6938.1|6953.1|6938.1|6951.6|6936.6|6
1723473970000|2024-08-12 14:46:10|6953.3|6938.3|6949|6934|6953.3|6938.3|6948.8|6933.8|12
1723473980000|2024-08-12 14:46:20|6948.8|6933.8|6951.1|6936.1|6951.1|6936.1|6948.8|6933.8|5
1723473990000|2024-08-12 14:46:30|6950.5|6935.5|6951.1|6936.1|6951.1|6936.1|6950.3|6935.3|2
1723474000000|2024-08-12 14:46:40|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|0
1723474010000|2024-08-12 14:46:50|||||||||1
1723474020000|2024-08-12 14:47:00|6950.5|6935.5|6951.5|6936.5|6952.1|6937.1|6948.5|6933.5|13
1723474030000|2024-08-12 14:47:10|6951|6936|6950|6935|6951|6936|6950|6935|4
1723474040000|2024-08-12 14:47:20|6951.5|6936.5|6952.5|6937.5|6952.5|6937.5|6951.5|6936.5|7
1723474070000|2024-08-12 14:47:50|6951.5|6936.5|6951.8|6936.8|6951.8|6936.8|6951.5|6936.5|1
1723474080000|2024-08-12 14:48:00|6952|6937|6952|6937|6952|6937|6952|6937|0
1723474090000|2024-08-12 14:48:10|6951.7|6936.7|6951|6936|6951.7|6936.7|6951|6936|5
1723474100000|2024-08-12 14:48:20|6952.7|6937.7|6953|6938|6953|6938|6952.7|6937.7|3
1723474120000|2024-08-12 14:48:40|6952.7|6937.7|6952|6937|6952.7|6937.7|6951.7|6936.7|4
1723474130000|2024-08-12 14:48:50|6951.8|6936.8|6952.3|6937.3|6952.3|6937.3|6951|6936|8
1723474140000|2024-08-12 14:49:00|6952.5|6937.5|6952.8|6937.8|6953|6938|6952.5|6937.5|1
1723474150000|2024-08-12 14:49:10|6952.5|6937.5|6953.5|6938.5|6953.5|6938.5|6952.5|6937.5|4
1723474160000|2024-08-12 14:49:20|6952|6937|6952.7|6937.7|6952.7|6937.7|6952|6937|5
1723474170000|2024-08-12 14:49:30|||||||||1
1723474200000|2024-08-12 14:50:00|6953|6938|6953.5|6938.5|6953.5|6938.5|6952.2|6937.2|2
1723474210000|2024-08-12 14:50:10|6953.2|6938.2|6951.5|6936.5|6953.2|6938.2|6951.5|6936.5|10
1723474220000|2024-08-12 14:50:20|6951.2|6936.2|6949|6934|6951.2|6936.2|6948.5|6933.5|4
1723474230000|2024-08-12 14:50:30|6950|6935|6950.5|6935.5|6950.5|6935.5|6950|6935|4
1723474240000|2024-08-12 14:50:40|6950.2|6935.2|6949|6934|6950.2|6935.2|6949|6934|1
1723474250000|2024-08-12 14:50:50|||||||||1
1723474260000|2024-08-12 14:51:00|6949.5|6934.5|6950.3|6935.3|6950.3|6935.3|6949.5|6934.5|5
1723474270000|2024-08-12 14:51:10|6950.5|6935.5|6952|6937|6952|6937|6950.5|6935.5|5
1723474280000|2024-08-12 14:51:20|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.8|6935.8|2
1723474290000|2024-08-12 14:51:30|6950.5|6935.5|6951|6936|6951|6936|6950.2|6935.2|2
1723474300000|2024-08-12 14:51:40|6951.3|6936.3|6950.2|6935.2|6952|6937|6950.2|6935.2|5
1723474320000|2024-08-12 14:52:00|6951.7|6936.7|6952.7|6937.7|6952.7|6937.7|6951.7|6936.7|3
1723474330000|2024-08-12 14:52:10|6952.3|6937.3|6952.7|6937.7|6952.7|6937.7|6952.3|6937.3|4
1723474340000|2024-08-12 14:52:20|||||||||2
1723474350000|2024-08-12 14:52:30|6953.2|6938.2|6953.3|6938.3|6953.3|6938.3|6953.2|6938.2|2
1723474360000|2024-08-12 14:52:40|6953|6938|6953|6938|6953|6938|6953|6938|1
1723474380000|2024-08-12 14:53:00|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1723474390000|2024-08-12 14:53:10|6952.8|6937.8|6955.5|6940.5|6956.2|6941.2|6952.8|6937.8|21
1723474400000|2024-08-12 14:53:20|6955.3|6940.3|6953.8|6938.8|6955.3|6940.3|6953.8|6938.8|6
1723474410000|2024-08-12 14:53:30|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6952.7|6937.7|4
1723474420000|2024-08-12 14:53:40|6953.2|6938.2|6952.2|6937.2|6953.2|6938.2|6951.7|6936.7|9
1723474430000|2024-08-12 14:53:50|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6951.7|6936.7|1
1723474440000|2024-08-12 14:54:00|6951.8|6936.8|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|1
1723474450000|2024-08-12 14:54:10|6952|6937|6951.8|6936.8|6952|6937|6951.7|6936.7|0
1723474460000|2024-08-12 14:54:20|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|1
1723474470000|2024-08-12 14:54:30|6952|6937|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|5
1723474490000|2024-08-12 14:54:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1723474500000|2024-08-12 14:55:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|3
1723474510000|2024-08-12 14:55:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1723474520000|2024-08-12 14:55:20|6950.8|6935.8|6950.7|6935.7|6950.8|6935.8|6950.7|6935.7|2
1723474530000|2024-08-12 14:55:30|6952.2|6937.2|6953.2|6938.2|6953.2|6938.2|6952.2|6937.2|9
1723474550000|2024-08-12 14:55:50|6954.2|6939.2|6952.7|6937.7|6954.7|6939.7|6952.7|6937.7|17
1723474580000|2024-08-12 14:56:20|6952|6937|6951.8|6936.8|6952|6937|6951.8|6936.8|5
1723474600000|2024-08-12 14:56:40|6950.2|6935.2|6952|6937|6952|6937|6950.2|6935.2|2
1723474620000|2024-08-12 14:57:00|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|1
1723474630000|2024-08-12 14:57:10|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1723474640000|2024-08-12 14:57:20|6953.2|6938.2|6951.2|6936.2|6953.2|6938.2|6951.2|6936.2|1
1723474650000|2024-08-12 14:57:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|3
1723474660000|2024-08-12 14:57:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1723474680000|2024-08-12 14:58:00|6952.3|6937.3|6950.7|6935.7|6952.3|6937.3|6950.7|6935.7|12
1723474690000|2024-08-12 14:58:10|6954.2|6939.2|6953.2|6938.2|6954.7|6939.7|6953.2|6938.2|22
1723474700000|2024-08-12 14:58:20|||||||||1
1723474710000|2024-08-12 14:58:30|6954.2|6939.2|6951.7|6936.7|6954.7|6939.7|6951.7|6936.7|12
1723474720000|2024-08-12 14:58:40|6951.5|6936.5|6950.7|6935.7|6951.7|6936.7|6950.7|6935.7|3
1723474730000|2024-08-12 14:58:50|6950.2|6935.2|6950.7|6935.7|6950.7|6935.7|6950.2|6935.2|0
1723474740000|2024-08-12 14:59:00|6950.2|6935.2|6950.5|6935.5|6950.7|6935.7|6950.2|6935.2|2
1723474750000|2024-08-12 14:59:10|6950.3|6935.3|6948.3|6933.3|6950.3|6935.3|6948.3|6933.3|3
1723474760000|2024-08-12 14:59:20|6948.8|6933.8|6949.2|6934.2|6949.7|6934.7|6948.8|6933.8|1
1723474770000|2024-08-12 14:59:30|6949.5|6934.5|6953.2|6938.2|6953.3|6938.3|6949.5|6934.5|2
1723474780000|2024-08-12 14:59:40|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|7
1723474790000|2024-08-12 14:59:50|6953.2|6938.2|6953.7|6938.7|6953.8|6938.8|6953.2|6938.2|4
1723474800000|2024-08-12 15:00:00|6954|6939|6954.7|6939.7|6955.7|6940.7|6954|6939|9
1723474810000|2024-08-12 15:00:10|||||||||2
1723474820000|2024-08-12 15:00:20|6952.3|6937.3|6949.7|6934.7|6952.3|6937.3|6949.7|6934.7|2
1723474830000|2024-08-12 15:00:30|6954.5|6939.5|6953|6938|6955|6940|6953|6938|2
1723474840000|2024-08-12 15:00:40|6953.5|6938.5|6952|6937|6953.7|6938.7|6952|6937|0
1723474850000|2024-08-12 15:00:50|||||||||1
1723474860000|2024-08-12 15:01:00|6951.7|6936.7|6953.7|6938.7|6953.7|6938.7|6951.7|6936.7|8
1723474870000|2024-08-12 15:01:10|6954|6939|6954.5|6939.5|6954.8|6939.8|6953.8|6938.8|4
1723474880000|2024-08-12 15:01:20|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|1
1723474890000|2024-08-12 15:01:30|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|3
1723474900000|2024-08-12 15:01:40|6952|6937|6952|6937|6952|6937|6952|6937|12
1723474920000|2024-08-12 15:02:00|6950.5|6935.5|6953|6938|6953|6938|6950|6935|13
1723474930000|2024-08-12 15:02:10|6954|6939|6954.7|6939.7|6955|6940|6954|6939|2
1723474940000|2024-08-12 15:02:20|6955|6940|6953.8|6938.8|6955|6940|6953.5|6938.5|1
1723474950000|2024-08-12 15:02:30|6953.5|6938.5|6953.5|6938.5|6953.8|6938.8|6953.5|6938.5|0
1723474960000|2024-08-12 15:02:40|6952.5|6937.5|6953|6938|6953|6938|6952|6937|7
1723474970000|2024-08-12 15:02:50|||||||||3
1723474980000|2024-08-12 15:03:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1723474990000|2024-08-12 15:03:10|6953.5|6938.5|6952.5|6937.5|6953.5|6938.5|6952.5|6937.5|2
1723475020000|2024-08-12 15:03:40|6953|6938|6953.7|6938.7|6954|6939|6953|6938|3
1723475030000|2024-08-12 15:03:50|6953.3|6938.3|6953.2|6938.2|6953.3|6938.3|6953.2|6938.2|0
1723475040000|2024-08-12 15:04:00|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1723475050000|2024-08-12 15:04:10|6954|6939|6953|6938|6954.2|6939.2|6953|6938|1
1723475060000|2024-08-12 15:04:20|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|1
1723475070000|2024-08-12 15:04:30|6953|6938|6953|6938|6953.3|6938.3|6953|6938|0
1723475090000|2024-08-12 15:04:50|6953.3|6938.3|6953.5|6938.5|6953.5|6938.5|6953.3|6938.3|1
1723475110000|2024-08-12 15:05:10|6954|6939|6954|6939|6954|6939|6954|6939|5
1723475120000|2024-08-12 15:05:20|6954.5|6939.5|6955.5|6940.5|6955.5|6940.5|6954.5|6939.5|6
1723475140000|2024-08-12 15:05:40|||||||||3
1723475150000|2024-08-12 15:05:50|6956|6941|6956|6941|6956|6941|6956|6941|2
1723475160000|2024-08-12 15:06:00|6956.3|6941.3|6955.5|6940.5|6956.3|6941.3|6955.5|6940.5|0
1723475180000|2024-08-12 15:06:20|||||||||1
1723475190000|2024-08-12 15:06:30|6955.7|6940.7|6956|6941|6956.3|6941.3|6955.7|6940.7|5
1723475200000|2024-08-12 15:06:40|6955.2|6940.2|6955.2|6940.2|6955.7|6940.7|6955.2|6940.2|2
1723475220000|2024-08-12 15:07:00|6954.7|6939.7|6953.5|6938.5|6954.7|6939.7|6953.5|6938.5|9
1723475230000|2024-08-12 15:07:10|6954|6939|6955|6940|6955|6940|6954|6939|1
1723475240000|2024-08-12 15:07:20|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1723475250000|2024-08-12 15:07:30|6954.7|6939.7|6955.5|6940.5|6955.5|6940.5|6954.7|6939.7|1
1723475260000|2024-08-12 15:07:40|6955.7|6940.7|6953.5|6938.5|6955.7|6940.7|6953.5|6938.5|2
1723475270000|2024-08-12 15:07:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|2
1723475280000|2024-08-12 15:08:00|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|3
1723475310000|2024-08-12 15:08:30|||||||||1
1723475320000|2024-08-12 15:08:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1723475340000|2024-08-12 15:09:00|||||||||1
1723475350000|2024-08-12 15:09:10|||||||||2
1723475360000|2024-08-12 15:09:20|6955.5|6940.5|6956.3|6941.3|6956.3|6941.3|6955.5|6940.5|1
1723475380000|2024-08-12 15:09:40|6955.8|6940.8|6955.5|6940.5|6955.8|6940.8|6954.5|6939.5|13
1723475390000|2024-08-12 15:09:50|6955|6940|6956.3|6941.3|6956.3|6941.3|6955|6940|3
1723475400000|2024-08-12 15:10:00|6957|6942|6957.5|6942.5|6957.8|6942.8|6956.7|6941.7|20
1723475410000|2024-08-12 15:10:10|6958.2|6943.2|6958|6943|6958.2|6943.2|6957.2|6942.2|7
1723475420000|2024-08-12 15:10:20|6957.7|6942.7|6959.5|6944.5|6960|6945|6957.5|6942.5|7
1723475440000|2024-08-12 15:10:40|6959.2|6944.2|6957.7|6942.7|6959.2|6944.2|6957.7|6942.7|5
1723475450000|2024-08-12 15:10:50|6956.8|6941.8|6956.2|6941.2|6957|6942|6956.2|6941.2|4
1723475460000|2024-08-12 15:11:00|||||||||7
1723475470000|2024-08-12 15:11:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|1
1723475490000|2024-08-12 15:11:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1723475500000|2024-08-12 15:11:40|||||||||1
1723475530000|2024-08-12 15:12:10|6957.2|6942.2|6956.8|6941.8|6957.2|6942.2|6956.8|6941.8|4
1723475540000|2024-08-12 15:12:20|6956.3|6941.3|6956.2|6941.2|6956.3|6941.3|6956.2|6941.2|0
1723475560000|2024-08-12 15:12:40|6954.7|6939.7|6953.7|6938.7|6954.7|6939.7|6953.7|6938.7|5
1723475590000|2024-08-12 15:13:10|6953.2|6938.2|6950.7|6935.7|6953.2|6938.2|6950.7|6935.7|1
1723475620000|2024-08-12 15:13:40|6949.8|6934.8|6947.8|6932.8|6949.8|6934.8|6947.8|6932.8|4
1723475640000|2024-08-12 15:14:00|6948.3|6933.3|6949.3|6934.3|6949.7|6934.7|6948.3|6933.3|5
1723475650000|2024-08-12 15:14:10|6949|6934|6947.8|6932.8|6949.3|6934.3|6947.8|6932.8|3
1723475660000|2024-08-12 15:14:20|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|2
1723475670000|2024-08-12 15:14:30|6947.8|6932.8|6949.7|6934.7|6949.7|6934.7|6947.8|6932.8|3
1723475680000|2024-08-12 15:14:40|6949.8|6934.8|6948.3|6933.3|6949.8|6934.8|6948.3|6933.3|4
1723475690000|2024-08-12 15:14:50|6948|6933|6947.3|6932.3|6948|6933|6947.3|6932.3|0
1723475700000|2024-08-12 15:15:00|6947.7|6932.7|6949.2|6934.2|6949.2|6934.2|6947.3|6932.3|1
1723475710000|2024-08-12 15:15:10|6950.2|6935.2|6950.5|6935.5|6950.5|6935.5|6950.2|6935.2|0
1723475720000|2024-08-12 15:15:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|1
1723475730000|2024-08-12 15:15:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1723475740000|2024-08-12 15:15:40|6950.2|6935.2|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|0
1723475760000|2024-08-12 15:16:00|6950|6935|6950.2|6935.2|6950.2|6935.2|6950|6935|0
1723475770000|2024-08-12 15:16:10|6950.5|6935.5|6950.7|6935.7|6950.7|6935.7|6950.5|6935.5|2
1723475780000|2024-08-12 15:16:20|||||||||1
1723475790000|2024-08-12 15:16:30|||||||||3
1723475800000|2024-08-12 15:16:40|6951|6936|6951.2|6936.2|6951.2|6936.2|6951|6936|0
1723475810000|2024-08-12 15:16:50|6951.5|6936.5|6951.8|6936.8|6951.8|6936.8|6951.5|6936.5|1
1723475820000|2024-08-12 15:17:00|||||||||1
1723475840000|2024-08-12 15:17:20|6952.2|6937.2|6952.7|6937.7|6952.7|6937.7|6952.2|6937.2|1
1723475850000|2024-08-12 15:17:30|||||||||1
1723475880000|2024-08-12 15:18:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|1
1723475890000|2024-08-12 15:18:10|||||||||1
1723475900000|2024-08-12 15:18:20|||||||||1
1723475910000|2024-08-12 15:18:30|6954.2|6939.2|6953.2|6938.2|6954.2|6939.2|6953.2|6938.2|9
1723475930000|2024-08-12 15:18:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1723475940000|2024-08-12 15:19:00|6953.7|6938.7|6954.2|6939.2|6954.2|6939.2|6953.7|6938.7|0
1723475950000|2024-08-12 15:19:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1723475970000|2024-08-12 15:19:30|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6952.5|6937.5|6
1723475980000|2024-08-12 15:19:40|6953.7|6938.7|6954.8|6939.8|6955.2|6940.2|6953.7|6938.7|4
1723475990000|2024-08-12 15:19:50|||||||||1
1723476000000|2024-08-12 15:20:00|||||||||2
1723476010000|2024-08-12 15:20:10|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|9
1723476030000|2024-08-12 15:20:30|||||||||3
1723476060000|2024-08-12 15:21:00|||||||||8
1723476070000|2024-08-12 15:21:10|||||||||2
1723476090000|2024-08-12 15:21:30|6953.8|6938.8|6952.7|6937.7|6953.8|6938.8|6952.7|6937.7|7
1723476100000|2024-08-12 15:21:40|6953|6938|6952.7|6937.7|6953.2|6938.2|6952.7|6937.7|2
1723476110000|2024-08-12 15:21:50|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1723476120000|2024-08-12 15:22:00|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6
1723476150000|2024-08-12 15:22:30|||||||||2
1723476160000|2024-08-12 15:22:40|6952.5|6937.5|6951|6936|6952.5|6937.5|6950|6935|2
1723476170000|2024-08-12 15:22:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6950.8|6935.8|1
1723476210000|2024-08-12 15:23:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|3
1723476220000|2024-08-12 15:23:40|||||||||3
1723476230000|2024-08-12 15:23:50|6951.3|6936.3|6951.7|6936.7|6951.7|6936.7|6950.8|6935.8|5
1723476260000|2024-08-12 15:24:20|||||||||3
1723476270000|2024-08-12 15:24:30|6952|6937|6951.8|6936.8|6952.2|6937.2|6951.8|6936.8|5
1723476280000|2024-08-12 15:24:40|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1723476290000|2024-08-12 15:24:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1723476300000|2024-08-12 15:25:00|6952|6937|6951.3|6936.3|6952|6937|6951.3|6936.3|1
1723476310000|2024-08-12 15:25:10|6951.2|6936.2|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|1
1723476320000|2024-08-12 15:25:20|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|1
1723476330000|2024-08-12 15:25:30|6953|6938|6952.7|6937.7|6953|6938|6952.7|6937.7|3
1723476340000|2024-08-12 15:25:40|6954|6939|6954.7|6939.7|6955|6940|6954|6939|5
1723476360000|2024-08-12 15:26:00|6955.2|6940.2|6954.8|6939.8|6955.2|6940.2|6954.8|6939.8|2
1723476370000|2024-08-12 15:26:10|6954.5|6939.5|6954.2|6939.2|6954.5|6939.5|6954.2|6939.2|0
1723476400000|2024-08-12 15:26:40|6954.7|6939.7|6959.7|6944.7|6959.7|6944.7|6954.7|6939.7|39
1723476410000|2024-08-12 15:26:50|6961.3|6946.3|6964.8|6949.8|6964.8|6949.8|6961.3|6946.3|47
1723476420000|2024-08-12 15:27:00|6965.7|6950.7|6966.3|6951.3|6966.8|6951.8|6965|6950|16
1723476430000|2024-08-12 15:27:10|6967|6952|6966.3|6951.3|6967|6952|6966.3|6951.3|8
1723476440000|2024-08-12 15:27:20|6966.7|6951.7|6966.3|6951.3|6966.7|6951.7|6966.3|6951.3|5
1723476450000|2024-08-12 15:27:30|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1723476460000|2024-08-12 15:27:40|6966.5|6951.5|6969.2|6954.2|6969.3|6954.3|6965.8|6950.8|21
1723476470000|2024-08-12 15:27:50|6969.3|6954.3|6968.5|6953.5|6969.3|6954.3|6968.5|6953.5|14
1723476480000|2024-08-12 15:28:00|6970.5|6955.5|6972|6957|6972|6957|6970.3|6955.3|25
1723476490000|2024-08-12 15:28:10|6972.2|6957.2|6975.7|6960.7|6975.7|6960.7|6972.2|6957.2|12
1723476500000|2024-08-12 15:28:20|6975.5|6960.5|6979.8|6964.8|6979.8|6964.8|6975.5|6960.5|10
1723476510000|2024-08-12 15:28:30|6979.7|6964.7|6980.2|6965.2|6980.2|6965.2|6979.7|6964.7|7
1723476520000|2024-08-12 15:28:40|6980.5|6965.5|6981.5|6966.5|6981.7|6966.7|6980.5|6965.5|23
1723476530000|2024-08-12 15:28:50|6980|6965|6979|6964|6980|6965|6978.2|6963.2|18
1723476540000|2024-08-12 15:29:00|6978.7|6963.7|6976.7|6961.7|6978.7|6963.7|6976.7|6961.7|27
1723476550000|2024-08-12 15:29:10|6976.2|6961.2|6974|6959|6976.2|6961.2|6974|6959|2
1723476560000|2024-08-12 15:29:20|6975|6960|6975|6960|6975|6960|6974.5|6959.5|0
1723476570000|2024-08-12 15:29:30|6973.8|6958.8|6975.7|6960.7|6975.7|6960.7|6973|6958|6
1723476580000|2024-08-12 15:29:40|6975.2|6960.2|6976.5|6961.5|6976.5|6961.5|6975.2|6960.2|7
1723476590000|2024-08-12 15:29:50|||||||||2
1723476600000|2024-08-12 15:30:00|6976.8|6961.8|6975.2|6960.2|6976.8|6961.8|6974.2|6959.2|7
1723476610000|2024-08-12 15:30:10|6975.3|6960.3|6976.2|6961.2|6976.2|6961.2|6975.3|6960.3|2
1723476620000|2024-08-12 15:30:20|6975.7|6960.7|6973.7|6958.7|6975.7|6960.7|6973.7|6958.7|4
1723476630000|2024-08-12 15:30:30|6973.5|6958.5|6972.5|6957.5|6973.5|6958.5|6972.5|6957.5|1
1723476640000|2024-08-12 15:30:40|6972.7|6957.7|6972.8|6957.8|6972.8|6957.8|6971.7|6956.7|9
1723476650000|2024-08-12 15:30:50|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|1
1723476660000|2024-08-12 15:31:00|6973.7|6958.7|6968.5|6953.5|6973.7|6958.7|6968.5|6953.5|12
1723476670000|2024-08-12 15:31:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1723476680000|2024-08-12 15:31:20|6971|6956|6973.5|6958.5|6973.5|6958.5|6971|6956|5
1723476690000|2024-08-12 15:31:30|6973.8|6958.8|6974.7|6959.7|6974.7|6959.7|6973.8|6958.8|0
1723476700000|2024-08-12 15:31:40|6974.8|6959.8|6973.8|6958.8|6975.5|6960.5|6973.8|6958.8|2
1723476730000|2024-08-12 15:32:10|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.8|6958.8|4
1723476750000|2024-08-12 15:32:30|6973.2|6958.2|6970|6955|6973.2|6958.2|6969.5|6954.5|10
1723476760000|2024-08-12 15:32:40|6969.8|6954.8|6970.5|6955.5|6971.5|6956.5|6969.8|6954.8|4
1723476770000|2024-08-12 15:32:50|6970.3|6955.3|6970|6955|6970.3|6955.3|6970|6955|2
1723476790000|2024-08-12 15:33:10|6970.3|6955.3|6972|6957|6972|6957|6970.3|6955.3|3
1723476800000|2024-08-12 15:33:20|6971.3|6956.3|6970.3|6955.3|6971.3|6956.3|6970.3|6955.3|1
1723476820000|2024-08-12 15:33:40|6970.2|6955.2|6966|6951|6970.2|6955.2|6966|6951|31
1723476830000|2024-08-12 15:33:50|6966.3|6951.3|6969|6954|6969|6954|6966.3|6951.3|2
1723476840000|2024-08-12 15:34:00|6968.8|6953.8|6970.2|6955.2|6970.2|6955.2|6968.8|6953.8|3
1723476850000|2024-08-12 15:34:10|6970.3|6955.3|6970.2|6955.2|6970.3|6955.3|6970.2|6955.2|1
1723476860000|2024-08-12 15:34:20|||||||||2
1723476870000|2024-08-12 15:34:30|6970.5|6955.5|6970.7|6955.7|6970.7|6955.7|6970.5|6955.5|0
1723476880000|2024-08-12 15:34:40|6971.2|6956.2|6971.3|6956.3|6971.3|6956.3|6971.2|6956.2|2
1723476890000|2024-08-12 15:34:50|6971.7|6956.7|6970.2|6955.2|6972.8|6957.8|6970.2|6955.2|7
1723476900000|2024-08-12 15:35:00|6969.5|6954.5|6968.5|6953.5|6969.5|6954.5|6966|6951|26
1723476920000|2024-08-12 15:35:20|6967.5|6952.5|6966.3|6951.3|6967.5|6952.5|6966.3|6951.3|1
1723476930000|2024-08-12 15:35:30|6966.8|6951.8|6967.2|6952.2|6967.2|6952.2|6966.3|6951.3|2
1723476950000|2024-08-12 15:35:50|6967.3|6952.3|6967.3|6952.3|6967.7|6952.7|6967.3|6952.3|2
1723476970000|2024-08-12 15:36:10|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1723476980000|2024-08-12 15:36:20|6968.2|6953.2|6967|6952|6968.2|6953.2|6967|6952|2
1723477000000|2024-08-12 15:36:40|6967.3|6952.3|6967.7|6952.7|6967.7|6952.7|6967.3|6952.3|3
1723477010000|2024-08-12 15:36:50|6968|6953|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|2
1723477030000|2024-08-12 15:37:10|||||||||1
1723477040000|2024-08-12 15:37:20|6967.3|6952.3|6966.7|6951.7|6967.3|6952.3|6966.7|6951.7|5
1723477050000|2024-08-12 15:37:30|6965.7|6950.7|6965|6950|6965.7|6950.7|6965|6950|5
1723477060000|2024-08-12 15:37:40|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1723477070000|2024-08-12 15:37:50|6964.3|6949.3|6963.8|6948.8|6964.3|6949.3|6963.8|6948.8|2
1723477080000|2024-08-12 15:38:00|||||||||1
1723477090000|2024-08-12 15:38:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1723477110000|2024-08-12 15:38:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1723477120000|2024-08-12 15:38:40|6963.9|6948.9|6963.5|6948.5|6963.9|6948.9|6963.5|6948.5|7
1723477130000|2024-08-12 15:38:50|6962.7|6947.7|6965.5|6950.5|6966|6951|6962.7|6947.7|12
1723477140000|2024-08-12 15:39:00|6966|6951|6967|6952|6967|6952|6965.5|6950.5|1
1723477160000|2024-08-12 15:39:20|||||||||1
1723477180000|2024-08-12 15:39:40|||||||||1
1723477200000|2024-08-12 15:40:00|6967.2|6952.2|6967.5|6952.5|6967.5|6952.5|6967.2|6952.2|1
1723477210000|2024-08-12 15:40:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|5
1723477220000|2024-08-12 15:40:20|6967.5|6952.5|6968|6953|6968|6953|6967.5|6952.5|5
1723477230000|2024-08-12 15:40:30|||||||||2
1723477240000|2024-08-12 15:40:40|||||||||1
1723477260000|2024-08-12 15:41:00|6968.5|6953.5|6967.2|6952.2|6968.5|6953.5|6967.2|6952.2|6
1723477270000|2024-08-12 15:41:10|6966|6951|6966.5|6951.5|6966.5|6951.5|6966|6951|10
1723477280000|2024-08-12 15:41:20|6966.4|6951.4|6966|6951|6966.4|6951.4|6966|6951|3
1723477300000|2024-08-12 15:41:40|||||||||4
1723477310000|2024-08-12 15:41:50|||||||||1
1723477320000|2024-08-12 15:42:00|6965|6950|6962.5|6947.5|6965|6950|6962.5|6947.5|6
1723477330000|2024-08-12 15:42:10|||||||||1
1723477340000|2024-08-12 15:42:20|6962.9|6947.9|6962.7|6947.7|6963|6948|6962.5|6947.5|0
1723477350000|2024-08-12 15:42:30|6962.5|6947.5|6962.5|6947.5|6963|6948|6962.5|6947.5|1
1723477360000|2024-08-12 15:42:40|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1723477370000|2024-08-12 15:42:50|6960.2|6945.2|6959|6944|6960.2|6945.2|6959|6944|1
1723477380000|2024-08-12 15:43:00|6958.5|6943.5|6956|6941|6958.5|6943.5|6956|6941|5
1723477390000|2024-08-12 15:43:10|6955.9|6940.9|6950.7|6935.7|6955.9|6940.9|6950.7|6935.7|19
1723477400000|2024-08-12 15:43:20|||||||||2
1723477410000|2024-08-12 15:43:30|6951.9|6936.9|6952.2|6937.2|6952.2|6937.2|6951.9|6936.9|17
1723477420000|2024-08-12 15:43:40|6952.4|6937.4|6951.9|6936.9|6952.4|6937.4|6951.9|6936.9|2
1723477430000|2024-08-12 15:43:50|6952.5|6937.5|6951.9|6936.9|6952.9|6937.9|6951.9|6936.9|2
1723477440000|2024-08-12 15:44:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1723477450000|2024-08-12 15:44:10|||||||||1
1723477460000|2024-08-12 15:44:20|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|4
1723477470000|2024-08-12 15:44:30|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|16
1723477480000|2024-08-12 15:44:40|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.4|6934.4|1
1723477490000|2024-08-12 15:44:50|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1723477500000|2024-08-12 15:45:00|6951.2|6936.2|6955.9|6940.9|6955.9|6940.9|6951.2|6936.2|3
1723477510000|2024-08-12 15:45:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|8
1723477520000|2024-08-12 15:45:20|6953.4|6938.4|6951.4|6936.4|6953.4|6938.4|6951.4|6936.4|1
1723477530000|2024-08-12 15:45:30|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|1
1723477540000|2024-08-12 15:45:40|6952.4|6937.4|6952|6937|6952.4|6937.4|6952|6937|1
1723477550000|2024-08-12 15:45:50|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1723477560000|2024-08-12 15:46:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|1
1723477570000|2024-08-12 15:46:10|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|3
1723477580000|2024-08-12 15:46:20|6950.5|6935.5|6951.2|6936.2|6951.2|6936.2|6950.5|6935.5|0
1723477590000|2024-08-12 15:46:30|6950.9|6935.9|6952.2|6937.2|6952.2|6937.2|6950.9|6935.9|5
1723477600000|2024-08-12 15:46:40|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|0
1723477630000|2024-08-12 15:47:10|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|1
1723477640000|2024-08-12 15:47:20|6953.2|6938.2|6955.2|6940.2|6955.2|6940.2|6953.2|6938.2|1
1723477650000|2024-08-12 15:47:30|6958.5|6943.5|6959.9|6944.9|6959.9|6944.9|6958.5|6943.5|23
1723477660000|2024-08-12 15:47:40|6960|6945|6960|6945|6960|6945|6960|6945|0
1723477670000|2024-08-12 15:47:50|6960.2|6945.2|6960|6945|6960.2|6945.2|6960|6945|1
1723477680000|2024-08-12 15:48:00|6959.5|6944.5|6957.4|6942.4|6959.5|6944.5|6957.4|6942.4|6
1723477690000|2024-08-12 15:48:10|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1723477710000|2024-08-12 15:48:30|6957.9|6942.9|6957.7|6942.7|6958.5|6943.5|6957.7|6942.7|2
1723477720000|2024-08-12 15:48:40|||||||||2
1723477740000|2024-08-12 15:49:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1723477750000|2024-08-12 15:49:10|6959.7|6944.7|6959.9|6944.9|6959.9|6944.9|6959.7|6944.7|0
1723477770000|2024-08-12 15:49:30|6958.9|6943.9|6956.2|6941.2|6958.9|6943.9|6955.9|6940.9|11
1723477780000|2024-08-12 15:49:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1723477790000|2024-08-12 15:49:50|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1723477800000|2024-08-12 15:50:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1723477810000|2024-08-12 15:50:10|6958|6943|6959.2|6944.2|6959.2|6944.2|6958|6943|6
1723477820000|2024-08-12 15:50:20|6959.5|6944.5|6958.4|6943.4|6959.5|6944.5|6958.2|6943.2|4
1723477830000|2024-08-12 15:50:30|6958.7|6943.7|6960.4|6945.4|6961.2|6946.2|6958.7|6943.7|2
1723477840000|2024-08-12 15:50:40|6960.7|6945.7|6960.2|6945.2|6960.7|6945.7|6959.7|6944.7|2
1723477860000|2024-08-12 15:51:00|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1723477880000|2024-08-12 15:51:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1723477900000|2024-08-12 15:51:40|6966.2|6951.2|6967.4|6952.4|6967.7|6952.7|6966.2|6951.2|52
1723477910000|2024-08-12 15:51:50|6968.4|6953.4|6967.7|6952.7|6968.4|6953.4|6967.7|6952.7|1
1723477920000|2024-08-12 15:52:00|6968.2|6953.2|6969.4|6954.4|6969.4|6954.4|6968.2|6953.2|3
1723477930000|2024-08-12 15:52:10|6970|6955|6970.2|6955.2|6972.9|6957.9|6970|6955|29
1723477940000|2024-08-12 15:52:20|6971.2|6956.2|6970.7|6955.7|6971.9|6956.9|6970.7|6955.7|0
1723477950000|2024-08-12 15:52:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|3
1723477980000|2024-08-12 15:53:00|6969.9|6954.9|6969.7|6954.7|6969.9|6954.9|6969.7|6954.7|1
1723477990000|2024-08-12 15:53:10|6970.5|6955.5|6969.7|6954.7|6972.7|6957.7|6969.7|6954.7|22
1723478000000|2024-08-12 15:53:20|6970|6955|6971|6956|6971|6956|6970|6955|0
1723478010000|2024-08-12 15:53:30|6971.7|6956.7|6972|6957|6972|6957|6971.7|6956.7|2
1723478020000|2024-08-12 15:53:40|6971.7|6956.7|6972.2|6957.2|6972.2|6957.2|6971.7|6956.7|0
1723478040000|2024-08-12 15:54:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1723478050000|2024-08-12 15:54:10|6971.7|6956.7|6972.7|6957.7|6973|6958|6971.7|6956.7|6
1723478060000|2024-08-12 15:54:20|6971.5|6956.5|6971.5|6956.5|6971.9|6956.9|6971.5|6956.5|1
1723478070000|2024-08-12 15:54:30|||||||||1
1723478080000|2024-08-12 15:54:40|||||||||1
1723478100000|2024-08-12 15:55:00|6971.9|6956.9|6971.7|6956.7|6972|6957|6971.7|6956.7|1
1723478110000|2024-08-12 15:55:10|6971.2|6956.2|6969.5|6954.5|6971.2|6956.2|6969.5|6954.5|14
1723478120000|2024-08-12 15:55:20|6970|6955|6972|6957|6972|6957|6970|6955|7
1723478130000|2024-08-12 15:55:30|6971.7|6956.7|6972|6957|6972|6957|6971.7|6956.7|4
1723478140000|2024-08-12 15:55:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1723478150000|2024-08-12 15:55:50|6975.2|6960.2|6975.4|6960.4|6975.4|6960.4|6974.7|6959.7|5
1723478160000|2024-08-12 15:56:00|6975|6960|6977.2|6962.2|6977.5|6962.5|6974.4|6959.4|5
1723478180000|2024-08-12 15:56:20|6977.4|6962.4|6977.4|6962.4|6977.7|6962.7|6977|6962|0
1723478190000|2024-08-12 15:56:30|6977|6962|6977|6962|6977|6962|6977|6962|0
1723478200000|2024-08-12 15:56:40|6976.5|6961.5|6976.7|6961.7|6977.5|6962.5|6976.5|6961.5|5
1723478210000|2024-08-12 15:56:50|6976.9|6961.9|6976.5|6961.5|6978|6963|6976.2|6961.2|11
1723478220000|2024-08-12 15:57:00|6976.7|6961.7|6975.7|6960.7|6977.7|6962.7|6973.7|6958.7|33
1723478230000|2024-08-12 15:57:10|6976.2|6961.2|6975.7|6960.7|6976.2|6961.2|6975.7|6960.7|10
1723478240000|2024-08-12 15:57:20|6976.2|6961.2|6975.7|6960.7|6976.2|6961.2|6975.7|6960.7|0
1723478250000|2024-08-12 15:57:30|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1723478260000|2024-08-12 15:57:40|6976.5|6961.5|6976.2|6961.2|6976.5|6961.5|6976.2|6961.2|2
1723478270000|2024-08-12 15:57:50|6973.5|6958.5|6973|6958|6973.5|6958.5|6973|6958|5
1723478280000|2024-08-12 15:58:00|6973.5|6958.5|6967|6952|6973.5|6958.5|6967|6952|2
1723478290000|2024-08-12 15:58:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1723478300000|2024-08-12 15:58:20|6965.7|6950.7|6966.5|6951.5|6966.5|6951.5|6965.7|6950.7|33
1723478310000|2024-08-12 15:58:30|6968|6953|6968|6953|6968.5|6953.5|6968|6953|3
1723478320000|2024-08-12 15:58:40|6970.7|6955.7|6973.4|6958.4|6973.9|6958.9|6970.7|6955.7|13
1723478330000|2024-08-12 15:58:50|6973|6958|6972.9|6957.9|6973|6958|6972.7|6957.7|0
1723478340000|2024-08-12 15:59:00|6973.2|6958.2|6973.4|6958.4|6973.4|6958.4|6972.9|6957.9|1
1723478350000|2024-08-12 15:59:10|6974|6959|6974|6959|6974|6959|6973.9|6958.9|2
1723478360000|2024-08-12 15:59:20|6973.2|6958.2|6972|6957|6973.2|6958.2|6972|6957|2
1723478370000|2024-08-12 15:59:30|||||||||1
1723478390000|2024-08-12 15:59:50|||||||||1
1723478400000|2024-08-12 16:00:00|6998.9|6961.4|7036.2|7021.2|7037.9|7022.9|6994.5|6961.4|272
1723478410000|2024-08-12 16:00:10|7038|7023|7057.2|7042.2|7062.2|7047.2|7038|7023|176
1723478420000|2024-08-12 16:00:20|7057|7042|7072|7057|7088.7|7073.7|7056.2|7041.2|192
1723478430000|2024-08-12 16:00:30|7071.7|7056.7|7059.2|7044.2|7071.7|7056.7|7050.2|7035.2|65
1723478440000|2024-08-12 16:00:40|7059.7|7044.7|7043.2|7028.2|7063.7|7048.7|7043.2|7028.2|81
1723478450000|2024-08-12 16:00:50|7042.2|7027.2|7039.2|7024.2|7042.4|7027.4|7036.5|7021.5|19
1723478460000|2024-08-12 16:01:00|7038.9|7023.9|7015.5|7000.5|7041.5|7026.5|7015.5|7000.5|33
1723478470000|2024-08-12 16:01:10|7014.2|6999.2|7029.4|7014.4|7030.4|7015.4|7005.5|6990.5|80
1723478480000|2024-08-12 16:01:20|7032.4|7017.4|7024|7009|7034|7019|7015.7|7000.7|49
1723478490000|2024-08-12 16:01:30|7024.5|7009.5|7016.2|7001.2|7032|7017|7009.9|6994.9|46
1723478500000|2024-08-12 16:01:40|7017.7|7002.7|7012.4|6997.4|7018.9|7003.9|7008.7|6993.7|20
1723478510000|2024-08-12 16:01:50|7018|7003|7010.5|6995.5|7018|7003|7004.2|6989.2|49
1723478520000|2024-08-12 16:02:00|7010.7|6995.7|7006.7|6991.7|7010.7|6995.7|6998.9|6983.9|37
1723478530000|2024-08-12 16:02:10|7007.7|6992.7|6987.9|6972.9|7009.4|6994.4|6987.9|6972.9|34
1723478540000|2024-08-12 16:02:20|6981.9|6966.9|6992|6977|6992.4|6977.4|6981.9|6966.9|53
1723478550000|2024-08-12 16:02:30|6990.7|6975.7|6999.9|6984.9|7001.2|6986.2|6975.2|6960.2|84
1723478560000|2024-08-12 16:02:40|6999.2|6984.2|6982.9|6967.9|7000.2|6985.2|6982.9|6967.9|41
1723478570000|2024-08-12 16:02:50|6981.2|6966.2|6983.4|6968.4|6984.7|6969.7|6975|6960|29
1723478580000|2024-08-12 16:03:00|6984.2|6969.2|6981|6966|6990.4|6975.4|6981|6966|9
1723478590000|2024-08-12 16:03:10|6980|6965|6992.4|6977.4|6992.4|6977.4|6980|6965|44
1723478600000|2024-08-12 16:03:20|6993|6978|6981|6966|6996.5|6981.5|6981|6966|11
1723478610000|2024-08-12 16:03:30|6980.7|6965.7|6976.2|6961.2|6980.7|6965.7|6976.2|6961.2|6
1723478620000|2024-08-12 16:03:40|6976|6961|6957.4|6942.4|6976|6961|6950.9|6935.9|58
1723478630000|2024-08-12 16:03:50|6958.7|6943.7|6975.5|6960.5|6975.5|6960.5|6958.7|6943.7|33
1723478640000|2024-08-12 16:04:00|6975.7|6960.7|6975.5|6960.5|6978.4|6963.4|6970.4|6955.4|25
1723478650000|2024-08-12 16:04:10|6979.2|6964.2|6985.5|6970.5|6985.5|6970.5|6979.2|6964.2|13
1723478660000|2024-08-12 16:04:20|6989.4|6974.4|6986.9|6971.9|6989.4|6974.4|6980|6965|43
1723478670000|2024-08-12 16:04:30|6987|6972|6992.9|6977.9|6996.4|6981.4|6987|6972|36
1723478680000|2024-08-12 16:04:40|6994.4|6979.4|6995.9|6980.9|6995.9|6980.9|6992.4|6977.4|26
1723478690000|2024-08-12 16:04:50|6996.5|6981.5|6993.4|6978.4|6996.5|6981.5|6992.9|6977.9|4
1723478700000|2024-08-12 16:05:00|6994.4|6979.4|6998|6983|6998.2|6983.2|6994.4|6979.4|11
1723478710000|2024-08-12 16:05:10|6997.9|6982.9|6991.9|6976.9|6998.2|6983.2|6990.4|6975.4|19
1723478720000|2024-08-12 16:05:20|6993.9|6978.9|6999.4|6984.4|6999.7|6984.7|6991.7|6976.7|47
1723478730000|2024-08-12 16:05:30|6997.9|6982.9|6998.2|6983.2|6998.4|6983.4|6995.2|6980.2|21
1723478740000|2024-08-12 16:05:40|6997.9|6982.9|7005.4|6990.4|7005.4|6990.4|6996.5|6981.5|78
1723478750000|2024-08-12 16:05:50|7006|6991|7016.2|7001.2|7017|7002|7006|6991|53
1723478760000|2024-08-12 16:06:00|7015.2|7000.2|7001.7|6986.7|7015.2|7000.2|6999.7|6984.7|18
1723478770000|2024-08-12 16:06:10|7002|6987|7006.5|6991.5|7009.4|6994.4|6999.2|6984.2|28
1723478780000|2024-08-12 16:06:20|7007.5|6992.5|7012.7|6997.7|7014.4|6999.4|7007.5|6992.5|41
1723478790000|2024-08-12 16:06:30|7012.9|6997.9|7010.9|6995.9|7015.4|7000.4|7010.9|6995.9|80
1723478800000|2024-08-12 16:06:40|7010.5|6995.5|7012|6997|7013.4|6998.4|7010.5|6995.5|21
1723478810000|2024-08-12 16:06:50|7012.4|6997.4|7013.4|6998.4|7014.9|6999.9|7011.4|6996.4|16
1723478820000|2024-08-12 16:07:00|7013.9|6998.9|7010.9|6995.9|7016.9|7001.9|7010.9|6995.9|16
1723478830000|2024-08-12 16:07:10|7011.4|6996.4|7013.9|6998.9|7014.4|6999.4|7011.4|6996.4|15
1723478840000|2024-08-12 16:07:20|7013.2|6998.2|7016.9|7001.9|7017|7002|7012.9|6997.9|18
1723478850000|2024-08-12 16:07:30|7016.7|7001.7|7021.9|7006.9|7024.9|7009.9|7016.7|7001.7|6
1723478860000|2024-08-12 16:07:40|7020.9|7005.9|7024.7|7009.7|7026.2|7011.2|7019.7|7004.7|11
1723478870000|2024-08-12 16:07:50|7024.2|7009.2|7027|7012|7027|7012|7024|7009|7
1723478880000|2024-08-12 16:08:00|7028|7013|7033.5|7018.5|7035.2|7020.2|7028|7013|25
1723478890000|2024-08-12 16:08:10|7033.4|7018.4|7028.2|7013.2|7034.7|7019.7|7028.2|7013.2|31
1723478900000|2024-08-12 16:08:20|7028.7|7013.7|7027.9|7012.9|7033.7|7018.7|7027.9|7012.9|15
1723478910000|2024-08-12 16:08:30|7028.9|7013.9|7020.5|7005.5|7030|7015|7020.5|7005.5|12
1723478920000|2024-08-12 16:08:40|7020.4|7005.4|7039.4|7024.4|7039.9|7024.9|7020.4|7005.4|51
1723478930000|2024-08-12 16:08:50|7039.5|7024.5|7039.2|7024.2|7041.9|7026.9|7037.2|7022.2|23
1723478940000|2024-08-12 16:09:00|7039.7|7024.7|7039|7024|7039.7|7024.7|7035.2|7020.2|54
1723478950000|2024-08-12 16:09:10|7036.9|7021.9|7040.7|7025.7|7040.7|7025.7|7034.7|7019.7|5
1723478960000|2024-08-12 16:09:20|7040.9|7025.9|7047.9|7032.9|7047.9|7032.9|7039.7|7024.7|20
1723478970000|2024-08-12 16:09:30|7046.2|7031.2|7050.7|7035.7|7051.9|7036.9|7042.9|7027.9|63
1723478980000|2024-08-12 16:09:40|7050.4|7035.4|7055.7|7040.7|7055.9|7040.9|7046.2|7031.2|40
1723478990000|2024-08-12 16:09:50|7055.4|7040.4|7057.2|7042.2|7057.2|7042.2|7054.5|7039.5|9
1723479000000|2024-08-12 16:10:00|7057.7|7042.7|7067|7052|7067.2|7052.2|7057.7|7042.7|25
1723479010000|2024-08-12 16:10:10|7067.5|7052.5|7066.9|7051.9|7068|7053|7057.4|7042.4|108
1723479020000|2024-08-12 16:10:20|7064.5|7049.5|7060.9|7045.9|7065.4|7050.4|7060.9|7045.9|4
1723479030000|2024-08-12 16:10:30|7060.2|7045.2|7075|7060|7075|7060|7059.9|7044.9|21
1723479040000|2024-08-12 16:10:40|7077.5|7062.5|7086|7071|7086|7071|7075|7060|112
1723479050000|2024-08-12 16:10:50|7087|7072|7092.2|7077.2|7092.2|7077.2|7085.5|7070.5|59
1723479060000|2024-08-12 16:11:00|7091.4|7076.4|7080.7|7065.7|7091.4|7076.4|7080.7|7065.7|114
1723479070000|2024-08-12 16:11:10|7081.4|7066.4|7088.7|7073.7|7089.7|7074.7|7080.9|7065.9|6
1723479080000|2024-08-12 16:11:20|7089|7074|7091.2|7076.2|7091.2|7076.2|7088.4|7073.4|7
1723479090000|2024-08-12 16:11:30|7091.5|7076.5|7093|7078|7093.2|7078.2|7091.5|7076.5|36
1723479100000|2024-08-12 16:11:40|7092.9|7077.9|7094.5|7079.5|7100|7085|7092.9|7077.9|115
1723479110000|2024-08-12 16:11:50|7093.5|7078.5|7078.9|7063.9|7095.9|7080.9|7075.5|7060.5|84
1723479120000|2024-08-12 16:12:00|7079|7064|7090.2|7075.2|7091.9|7076.9|7077.4|7062.4|121
1723479130000|2024-08-12 16:12:10|7090.9|7075.9|7100|7085|7103.9|7088.9|7090.9|7075.9|84
1723479140000|2024-08-12 16:12:20|7099.9|7084.9|7102.2|7087.2|7107.9|7092.9|7098.5|7083.5|43
1723479150000|2024-08-12 16:12:30|7102.9|7087.9|7093.9|7078.9|7102.9|7087.9|7087.4|7072.4|46
1723479160000|2024-08-12 16:12:40|7095.4|7080.4|7105.2|7090.2|7105.2|7090.2|7094.4|7079.4|82
1723479170000|2024-08-12 16:12:50|7104.9|7089.9|7105.2|7090.2|7105.5|7090.5|7104.5|7089.5|72
1723479180000|2024-08-12 16:13:00|7101.7|7086.7|7097.4|7082.4|7102.4|7087.4|7091.9|7076.9|54
1723479190000|2024-08-12 16:13:10|7096.7|7081.7|7103.4|7088.4|7104.4|7089.4|7094.5|7079.5|25
1723479200000|2024-08-12 16:13:20|7104.7|7089.7|7104.2|7089.2|7105.5|7090.5|7102.7|7087.7|24
1723479210000|2024-08-12 16:13:30|7104.4|7089.4|7102.7|7087.7|7106|7091|7100.2|7085.2|60
1723479220000|2024-08-12 16:13:40|7102.9|7087.9|7104.5|7089.5|7109.5|7094.5|7102.2|7087.2|38
1723479230000|2024-08-12 16:13:50|7106.9|7091.9|7106.2|7091.2|7107.9|7092.9|7102.7|7087.7|37
1723479240000|2024-08-12 16:14:00|7106.5|7091.5|7095.7|7080.7|7107.4|7092.4|7095.7|7080.7|17
1723479250000|2024-08-12 16:14:10|7098.5|7083.5|7097.4|7082.4|7104.4|7089.4|7097|7082|57
1723479260000|2024-08-12 16:14:20|7098|7083|7100.2|7085.2|7102.2|7087.2|7098|7083|21
1723479270000|2024-08-12 16:14:30|7100.5|7085.5|7101.9|7086.9|7103.9|7088.9|7100.5|7085.5|8
1723479280000|2024-08-12 16:14:40|7101.5|7086.5|7108.2|7093.2|7108.5|7093.5|7097.2|7082.2|48
1723479290000|2024-08-12 16:14:50|7106.7|7091.7|7092.2|7077.2|7106.9|7091.9|7092.2|7077.2|57
1723479300000|2024-08-12 16:15:00|7092.9|7077.9|7094.7|7079.7|7095|7080|7092.9|7077.9|9
1723479310000|2024-08-12 16:15:10|7096|7081|7094.9|7079.9|7097.4|7082.4|7087.9|7072.9|92
1723479320000|2024-08-12 16:15:20|7096.5|7081.5|7083.9|7068.9|7096.5|7081.5|7083.9|7068.9|36
1723479330000|2024-08-12 16:15:30|7083.7|7068.7|7084.7|7069.7|7089.2|7074.2|7080.2|7065.2|36
1723479340000|2024-08-12 16:15:40|7081.7|7066.7|7083.4|7068.4|7087.4|7072.4|7081.7|7066.7|26
1723479350000|2024-08-12 16:15:50|7084|7069|7085|7070|7085.2|7070.2|7083|7068|4
1723479360000|2024-08-12 16:16:00|7085.4|7070.4|7085|7070|7087.5|7072.5|7082.5|7067.5|25
1723479370000|2024-08-12 16:16:10|7084.5|7069.5|7091.9|7076.9|7093|7078|7084.5|7069.5|53
1723479380000|2024-08-12 16:16:20|7093.2|7078.2|7095.4|7080.4|7096.7|7081.7|7091.2|7076.2|52
1723479390000|2024-08-12 16:16:30|7094.7|7079.7|7095.4|7080.4|7096.5|7081.5|7094.7|7079.7|38
1723479400000|2024-08-12 16:16:40|7096.4|7081.4|7094|7079|7096.4|7081.4|7092.5|7077.5|75
1723479410000|2024-08-12 16:16:50|7096|7081|7094.2|7079.2|7096.7|7081.7|7093|7078|54
1723479420000|2024-08-12 16:17:00|7093.5|7078.5|7092.4|7077.4|7093.9|7078.9|7091.5|7076.5|34
1723479430000|2024-08-12 16:17:10|7094.9|7079.9|7100.9|7085.9|7102.2|7087.2|7094.9|7079.9|54
1723479440000|2024-08-12 16:17:20|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.4|7086.4|8
1723479450000|2024-08-12 16:17:30|7102.4|7087.4|7102.2|7087.2|7102.7|7087.7|7100|7085|21
1723479460000|2024-08-12 16:17:40|7101.9|7086.9|7098.4|7083.4|7101.9|7086.9|7097.2|7082.2|29
1723479470000|2024-08-12 16:17:50|7096.4|7081.4|7098|7083|7098|7083|7096.4|7081.4|11
1723479480000|2024-08-12 16:18:00|7098.4|7083.4|7103|7088|7103|7088|7098.2|7083.2|45
1723479490000|2024-08-12 16:18:10|7102.7|7087.7|7102.4|7087.4|7103.7|7088.7|7102.4|7087.4|13
1723479500000|2024-08-12 16:18:20|7100.9|7085.9|7101.9|7086.9|7101.9|7086.9|7099.9|7084.9|13
1723479510000|2024-08-12 16:18:30|7100.5|7085.5|7094.9|7079.9|7101.4|7086.4|7094.9|7079.9|22
1723479520000|2024-08-12 16:18:40|7094.5|7079.5|7093.7|7078.7|7096.5|7081.5|7093.7|7078.7|7
1723479530000|2024-08-12 16:18:50|7093.5|7078.5|7087.7|7072.7|7093.5|7078.5|7083.5|7068.5|37
1723479540000|2024-08-12 16:19:00|7087.2|7072.2|7079.7|7064.7|7087.9|7072.9|7079.7|7064.7|41
1723479550000|2024-08-12 16:19:10|7079.9|7064.9|7080.7|7065.7|7080.7|7065.7|7074|7059|51
1723479560000|2024-08-12 16:19:20|7080|7065|7075|7060|7080.2|7065.2|7071.4|7056.4|14
1723479570000|2024-08-12 16:19:30|7075.5|7060.5|7080|7065|7080|7065|7070.5|7055.5|17
1723479580000|2024-08-12 16:19:40|7079.9|7064.9|7074.7|7059.7|7081.2|7066.2|7074.7|7059.7|9
1723479590000|2024-08-12 16:19:50|7075.7|7060.7|7071|7056|7076.2|7061.2|7071|7056|14
1723479600000|2024-08-12 16:20:00|7070.9|7055.9|7076.2|7061.2|7076.5|7061.5|7066.5|7051.5|56
1723479610000|2024-08-12 16:20:10|7075.4|7060.4|7075|7060|7077|7062|7073|7058|37
1723479620000|2024-08-12 16:20:20|7075.9|7060.9|7081.4|7066.4|7081.7|7066.7|7075.5|7060.5|23
1723479630000|2024-08-12 16:20:30|7082.4|7067.4|7082.5|7067.5|7083.9|7068.9|7082.4|7067.4|6
1723479640000|2024-08-12 16:20:40|7082.9|7067.9|7086.2|7071.2|7086.5|7071.5|7082.4|7067.4|31
1723479650000|2024-08-12 16:20:50|7085.2|7070.2|7083|7068|7085.2|7070.2|7082.2|7067.2|9
1723479660000|2024-08-12 16:21:00|7083.4|7068.4|7086.5|7071.5|7088.7|7073.7|7083.4|7068.4|49
1723479670000|2024-08-12 16:21:10|7084.4|7069.4|7088.7|7073.7|7088.7|7073.7|7084.4|7069.4|9
1723479680000|2024-08-12 16:21:20|7088.9|7073.9|7087|7072|7088.9|7073.9|7085.2|7070.2|12
1723479690000|2024-08-12 16:21:30|7087.2|7072.2|7087.7|7072.7|7088.9|7073.9|7083.4|7068.4|28
1723479700000|2024-08-12 16:21:40|7087.4|7072.4|7086|7071|7087.4|7072.4|7085.4|7070.4|8
1723479710000|2024-08-12 16:21:50|7086.7|7071.7|7088.7|7073.7|7089|7074|7086.5|7071.5|13
1723479720000|2024-08-12 16:22:00|7089|7074|7093.2|7078.2|7094.2|7079.2|7089|7074|12
1723479730000|2024-08-12 16:22:10|7093|7078|7094.5|7079.5|7095.2|7080.2|7093|7078|6
1723479740000|2024-08-12 16:22:20|7094.9|7079.9|7095|7080|7096|7081|7094|7079|44
1723479750000|2024-08-12 16:22:30|7093.7|7078.7|7094.2|7079.2|7094.5|7079.5|7093|7078|7
1723479760000|2024-08-12 16:22:40|7094|7079|7093.9|7078.9|7094|7079|7091.9|7076.9|5
1723479770000|2024-08-12 16:22:50|7093.7|7078.7|7094.4|7079.4|7096.7|7081.7|7093.7|7078.7|7
1723479780000|2024-08-12 16:23:00|7094.7|7079.7|7096.5|7081.5|7096.5|7081.5|7094.7|7079.7|16
1723479790000|2024-08-12 16:23:10|7096|7081|7095.4|7080.4|7096|7081|7094.2|7079.2|11
1723479800000|2024-08-12 16:23:20|7096.4|7081.4|7094|7079|7096.5|7081.5|7094|7079|5
1723479810000|2024-08-12 16:23:30|7094.2|7079.2|7095|7080|7095|7080|7094.2|7079.2|1
1723479820000|2024-08-12 16:23:40|7094.7|7079.7|7092.5|7077.5|7094.7|7079.7|7092|7077|2
1723479830000|2024-08-12 16:23:50|7095|7080|7090.9|7075.9|7095|7080|7090.5|7075.5|9
1723479840000|2024-08-12 16:24:00|7089|7074|7091.7|7076.7|7093.9|7078.9|7088.2|7073.2|23
1723479850000|2024-08-12 16:24:10|7091.9|7076.9|7093.2|7078.2|7094.4|7079.4|7091.9|7076.9|3
1723479860000|2024-08-12 16:24:20|7093.5|7078.5|7094.9|7079.9|7096.5|7081.5|7093.5|7078.5|25
1723479870000|2024-08-12 16:24:30|7095.2|7080.2|7091.2|7076.2|7096.9|7081.9|7090.9|7075.9|60
1723479880000|2024-08-12 16:24:40|7091.5|7076.5|7086|7071|7091.5|7076.5|7086|7071|7
1723479890000|2024-08-12 16:24:50|7086.4|7071.4|7087|7072|7087.2|7072.2|7086.4|7071.4|35
1723479900000|2024-08-12 16:25:00|7087.4|7072.4|7084.2|7069.2|7087.4|7072.4|7083.5|7068.5|16
1723479910000|2024-08-12 16:25:10|7084.5|7069.5|7084.9|7069.9|7084.9|7069.9|7084.5|7069.5|0
1723479920000|2024-08-12 16:25:20|7083.9|7068.9|7084.2|7069.2|7084.2|7069.2|7083.9|7068.9|1
1723479930000|2024-08-12 16:25:30|7084.4|7069.4|7087|7072|7087|7072|7084.4|7069.4|30
1723479940000|2024-08-12 16:25:40|7086.7|7071.7|7085|7070|7086.9|7071.9|7084|7069|12
1723479950000|2024-08-12 16:25:50|7084.9|7069.9|7085.7|7070.7|7086.7|7071.7|7081.5|7066.5|7
1723479960000|2024-08-12 16:26:00|7086|7071|7084.9|7069.9|7086|7071|7084.2|7069.2|6
1723479970000|2024-08-12 16:26:10|7085.5|7070.5|7086.9|7071.9|7087.2|7072.2|7085.5|7070.5|41
1723479980000|2024-08-12 16:26:20|7086|7071|7082.9|7067.9|7086|7071|7082.9|7067.9|2
1723479990000|2024-08-12 16:26:30|7082.7|7067.7|7079.9|7064.9|7082.7|7067.7|7079.9|7064.9|2
1723480000000|2024-08-12 16:26:40|7079.5|7064.5|7079.7|7064.7|7079.9|7064.9|7078.9|7063.9|69
1723480010000|2024-08-12 16:26:50|7080|7065|7076.7|7061.7|7080|7065|7076.7|7061.7|26
1723480020000|2024-08-12 16:27:00|7076.5|7061.5|7078.7|7063.7|7078.7|7063.7|7073.7|7058.7|22
1723480030000|2024-08-12 16:27:10|7077.7|7062.7|7079.2|7064.2|7079.5|7064.5|7076.5|7061.5|5
1723480040000|2024-08-12 16:27:20|7078.5|7063.5|7078.7|7063.7|7079.7|7064.7|7078.4|7063.4|2
1723480050000|2024-08-12 16:27:30|7078.9|7063.9|7080.4|7065.4|7080.5|7065.5|7078.9|7063.9|11
1723480070000|2024-08-12 16:27:50|7080.7|7065.7|7079.7|7064.7|7080.7|7065.7|7079.7|7064.7|4
1723480080000|2024-08-12 16:28:00|7080|7065|7081.5|7066.5|7081.5|7066.5|7079.2|7064.2|4
1723480090000|2024-08-12 16:28:10|7081.9|7066.9|7079.7|7064.7|7081.9|7066.9|7079.4|7064.4|18
1723480100000|2024-08-12 16:28:20|7079.9|7064.9|7085.5|7070.5|7086.5|7071.5|7079.9|7064.9|45
1723480110000|2024-08-12 16:28:30|7086.4|7071.4|7086.2|7071.2|7086.5|7071.5|7086.2|7071.2|5
1723480120000|2024-08-12 16:28:40|7087|7072|7086.4|7071.4|7087|7072|7085.7|7070.7|18
1723480130000|2024-08-12 16:28:50|7086|7071|7086.7|7071.7|7086.7|7071.7|7086|7071|2
1723480140000|2024-08-12 16:29:00|7086.5|7071.5|7087|7072|7087.7|7072.7|7085.9|7070.9|4
1723480150000|2024-08-12 16:29:10|7085.9|7070.9|7086.2|7071.2|7086.2|7071.2|7085.9|7070.9|4
1723480160000|2024-08-12 16:29:20|7086|7071|7087|7072|7087.7|7072.7|7086|7071|34
1723480170000|2024-08-12 16:29:30|7083.7|7068.7|7082.5|7067.5|7083.7|7068.7|7082.5|7067.5|34
1723480180000|2024-08-12 16:29:40|7080.9|7065.9|7076.2|7061.2|7080.9|7065.9|7076.2|7061.2|12
1723480190000|2024-08-12 16:29:50|7075.9|7060.9|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|4
1723480200000|2024-08-12 16:30:00|7076.9|7061.9|7076.7|7061.7|7077.4|7062.4|7075.5|7060.5|8
1723480210000|2024-08-12 16:30:10|7076|7061|7075.4|7060.4|7076.4|7061.4|7073.9|7058.9|12
1723480220000|2024-08-12 16:30:20|7075.9|7060.9|7067.5|7052.5|7077.2|7062.2|7066.4|7051.4|9
1723480230000|2024-08-12 16:30:30|7066.5|7051.5|7066.5|7051.5|7066.9|7051.9|7065.7|7050.7|1
1723480240000|2024-08-12 16:30:40|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|5
1723480250000|2024-08-12 16:30:50|7067.5|7052.5|7059.5|7044.5|7067.9|7052.9|7059.2|7044.2|21
1723480260000|2024-08-12 16:31:00|7062.9|7047.9|7061.2|7046.2|7064.7|7049.7|7060.4|7045.4|22
1723480270000|2024-08-12 16:31:10|7059.9|7044.9|7058.5|7043.5|7062.5|7047.5|7058.5|7043.5|24
1723480280000|2024-08-12 16:31:20|7059.2|7044.2|7062|7047|7062.7|7047.7|7059|7044|5
1723480290000|2024-08-12 16:31:30|7061.7|7046.7|7065.2|7050.2|7065.2|7050.2|7061.5|7046.5|19
1723480300000|2024-08-12 16:31:40|7064.4|7049.4|7063.5|7048.5|7064.4|7049.4|7063|7048|7
1723480310000|2024-08-12 16:31:50|7063|7048|7062.9|7047.9|7063|7048|7061.7|7046.7|30
1723480320000|2024-08-12 16:32:00|7065.2|7050.2|7062.4|7047.4|7065.2|7050.2|7057.2|7042.2|40
1723480330000|2024-08-12 16:32:10|7062.6|7047.6|7050.6|7035.6|7062.6|7047.6|7050.6|7035.6|32
1723480340000|2024-08-12 16:32:20|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7050.1|7035.1|8
1723480350000|2024-08-12 16:32:30|7051.6|7036.6|7051.6|7036.6|7051.9|7036.9|7050.1|7035.1|30
1723480360000|2024-08-12 16:32:40|7052.2|7037.2|7054.7|7039.7|7056.1|7041.1|7051.9|7036.9|18
1723480370000|2024-08-12 16:32:50|7055.7|7040.7|7058.9|7043.9|7058.9|7043.9|7054.6|7039.6|10
1723480380000|2024-08-12 16:33:00|7058.7|7043.7|7063.4|7048.4|7064.6|7049.6|7057.9|7042.9|16
1723480390000|2024-08-12 16:33:10|7063.7|7048.7|7071.7|7056.7|7072.2|7057.2|7063.4|7048.4|42
1723480400000|2024-08-12 16:33:20|7071.9|7056.9|7068.1|7053.1|7072.2|7057.2|7067.7|7052.7|28
1723480410000|2024-08-12 16:33:30|7068.2|7053.2|7069.2|7054.2|7070.4|7055.4|7067.9|7052.9|18
1723480420000|2024-08-12 16:33:40|7070.1|7055.1|7066.6|7051.6|7070.1|7055.1|7063.7|7048.7|23
1723480430000|2024-08-12 16:33:50|7067.2|7052.2|7068.1|7053.1|7068.4|7053.4|7067.1|7052.1|20
1723480440000|2024-08-12 16:34:00|7068.4|7053.4|7069.2|7054.2|7069.2|7054.2|7068.2|7053.2|10
1723480450000|2024-08-12 16:34:10|7068.9|7053.9|7068.9|7053.9|7069.2|7054.2|7068.9|7053.9|8
1723480460000|2024-08-12 16:34:20|7069.1|7054.1|7070.4|7055.4|7070.4|7055.4|7069.1|7054.1|21
1723480470000|2024-08-12 16:34:30|7074.4|7059.4|7072.2|7057.2|7074.4|7059.4|7072.1|7057.1|36
1723480480000|2024-08-12 16:34:40|7072.1|7057.1|7071.4|7056.4|7072.6|7057.6|7069.1|7054.1|16
1723480490000|2024-08-12 16:34:50|7071.7|7056.7|7069.6|7054.6|7071.7|7056.7|7068.6|7053.6|11
1723480500000|2024-08-12 16:35:00|7070.1|7055.1|7071.2|7056.2|7071.2|7056.2|7068.7|7053.7|30
1723480510000|2024-08-12 16:35:10|7071.1|7056.1|7070.6|7055.6|7071.2|7056.2|7069.6|7054.6|14
1723480520000|2024-08-12 16:35:20|7070.9|7055.9|7071.4|7056.4|7071.9|7056.9|7070.9|7055.9|15
1723480530000|2024-08-12 16:35:30|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|1
1723480540000|2024-08-12 16:35:40|7072.4|7057.4|7071.7|7056.7|7072.4|7057.4|7071.7|7056.7|7
1723480550000|2024-08-12 16:35:50|7072.4|7057.4|7072.2|7057.2|7072.9|7057.9|7072.2|7057.2|3
1723480560000|2024-08-12 16:36:00|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|1
1723480570000|2024-08-12 16:36:10|7076.9|7061.9|7077.9|7062.9|7077.9|7062.9|7076.1|7061.1|18
1723480580000|2024-08-12 16:36:20|7078.1|7063.1|7079.2|7064.2|7079.6|7064.6|7075.9|7060.9|27
1723480590000|2024-08-12 16:36:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7075.9|7060.9|16
1723480600000|2024-08-12 16:36:40|7079.2|7064.2|7079.6|7064.6|7079.9|7064.9|7078.9|7063.9|14
1723480610000|2024-08-12 16:36:50|7079.9|7064.9|7078.9|7063.9|7079.9|7064.9|7078.6|7063.6|63
1723480620000|2024-08-12 16:37:00|7079.2|7064.2|7077.2|7062.2|7079.2|7064.2|7076.7|7061.7|16
1723480630000|2024-08-12 16:37:10|7076.9|7061.9|7074.9|7059.9|7076.9|7061.9|7074.9|7059.9|4
1723480640000|2024-08-12 16:37:20|7077.9|7062.9|7074.6|7059.6|7077.9|7062.9|7074.2|7059.2|5
1723480650000|2024-08-12 16:37:30|7072.9|7057.9|7071.4|7056.4|7072.9|7057.9|7071.2|7056.2|7
1723480660000|2024-08-12 16:37:40|7066.9|7051.9|7067.6|7052.6|7067.6|7052.6|7066.9|7051.9|10
1723480670000|2024-08-12 16:37:50|7066.4|7051.4|7065.7|7050.7|7066.4|7051.4|7065.7|7050.7|2
1723480680000|2024-08-12 16:38:00|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7065.4|7050.4|5
1723480690000|2024-08-12 16:38:10|7066.1|7051.1|7066.6|7051.6|7066.6|7051.6|7066.1|7051.1|3
1723480700000|2024-08-12 16:38:20|7066.2|7051.2|7070.1|7055.1|7070.2|7055.2|7065.1|7050.1|6
1723480710000|2024-08-12 16:38:30|7069.1|7054.1|7069.6|7054.6|7069.6|7054.6|7067.9|7052.9|4
1723480720000|2024-08-12 16:38:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|2
1723480730000|2024-08-12 16:38:50|7066.4|7051.4|7067.1|7052.1|7067.7|7052.7|7066.4|7051.4|1
1723480740000|2024-08-12 16:39:00|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7065.6|7050.6|5
1723480750000|2024-08-12 16:39:10|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1723480760000|2024-08-12 16:39:20|7069.2|7054.2|7069.4|7054.4|7070.2|7055.2|7067.9|7052.9|6
1723480770000|2024-08-12 16:39:30|7068.1|7053.1|7066.9|7051.9|7068.1|7053.1|7066.6|7051.6|3
1723480790000|2024-08-12 16:39:50|7068.6|7053.6|7069.2|7054.2|7071.7|7056.7|7068.6|7053.6|4
1723480800000|2024-08-12 16:40:00|7069.9|7054.9|7069.6|7054.6|7070.6|7055.6|7069.2|7054.2|3
1723480810000|2024-08-12 16:40:10|7070.2|7055.2|7071.4|7056.4|7071.4|7056.4|7070.2|7055.2|0
1723480820000|2024-08-12 16:40:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|2
1723480830000|2024-08-12 16:40:30|7070.4|7055.4|7070.7|7055.7|7070.7|7055.7|7069.7|7054.7|3
1723480840000|2024-08-12 16:40:40|7069.9|7054.9|7068.9|7053.9|7069.9|7054.9|7068.9|7053.9|2
1723480850000|2024-08-12 16:40:50|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|2
1723480860000|2024-08-12 16:41:00|7068.1|7053.1|7072.1|7057.1|7072.1|7057.1|7067.1|7052.1|35
1723480870000|2024-08-12 16:41:10|7074.4|7059.4|7079.2|7064.2|7079.4|7064.4|7074.1|7059.1|93
1723480880000|2024-08-12 16:41:20|7079.4|7064.4|7075.9|7060.9|7079.4|7064.4|7075.9|7060.9|14
1723480890000|2024-08-12 16:41:30|7075.6|7060.6|7072.6|7057.6|7075.6|7060.6|7072.4|7057.4|3
1723480900000|2024-08-12 16:41:40|7072.7|7057.7|7072.2|7057.2|7072.7|7057.7|7072.2|7057.2|1
1723480910000|2024-08-12 16:41:50|7071.2|7056.2|7074.4|7059.4|7075.7|7060.7|7071.2|7056.2|14
1723480920000|2024-08-12 16:42:00|7074.1|7059.1|7074.2|7059.2|7074.4|7059.4|7073.9|7058.9|2
1723480930000|2024-08-12 16:42:10|7077.6|7062.6|7086.2|7071.2|7086.2|7071.2|7077.6|7062.6|11
1723480940000|2024-08-12 16:42:20|7084.6|7069.6|7084.1|7069.1|7086.1|7071.1|7084.1|7069.1|44
1723480950000|2024-08-12 16:42:30|7084.4|7069.4|7085.6|7070.6|7085.6|7070.6|7084.1|7069.1|21
1723480960000|2024-08-12 16:42:40|7085.7|7070.7|7082.2|7067.2|7085.7|7070.7|7082.2|7067.2|1
1723480970000|2024-08-12 16:42:50|7083.9|7068.9|7087.6|7072.6|7088.1|7073.1|7083.7|7068.7|47
1723480980000|2024-08-12 16:43:00|7087.9|7072.9|7086.1|7071.1|7087.9|7072.9|7084.2|7069.2|21
1723480990000|2024-08-12 16:43:10|7085.9|7070.9|7087.4|7072.4|7087.7|7072.7|7085.2|7070.2|50
1723481000000|2024-08-12 16:43:20|7087.2|7072.2|7087.9|7072.9|7087.9|7072.9|7087.1|7072.1|16
1723481010000|2024-08-12 16:43:30|7087.6|7072.6|7087.7|7072.7|7087.7|7072.7|7086.1|7071.1|53
1723481020000|2024-08-12 16:43:40|7087.9|7072.9|7085.9|7070.9|7089.1|7074.1|7085.6|7070.6|64
1723481030000|2024-08-12 16:43:50|7085.2|7070.2|7087.1|7072.1|7087.1|7072.1|7085.2|7070.2|46
1723481040000|2024-08-12 16:44:00|7087.6|7072.6|7082.9|7067.9|7087.6|7072.6|7082.2|7067.2|11
1723481050000|2024-08-12 16:44:10|7083.2|7068.2|7084.1|7069.1|7084.7|7069.7|7083.2|7068.2|3
1723481060000|2024-08-12 16:44:20|7083.1|7068.1|7082.2|7067.2|7083.1|7068.1|7082.2|7067.2|3
1723481070000|2024-08-12 16:44:30|7081.7|7066.7|7082.6|7067.6|7082.9|7067.9|7081.7|7066.7|1
1723481080000|2024-08-12 16:44:40|7082.9|7067.9|7081.7|7066.7|7082.9|7067.9|7081.7|7066.7|4
1723481090000|2024-08-12 16:44:50|7082.2|7067.2|7079.4|7064.4|7082.2|7067.2|7079.4|7064.4|9
1723481100000|2024-08-12 16:45:00|7078.4|7063.4|7082.1|7067.1|7082.1|7067.1|7076.1|7061.1|14
1723481110000|2024-08-12 16:45:10|7080.7|7065.7|7080.9|7065.9|7081.2|7066.2|7080.7|7065.7|1
1723481120000|2024-08-12 16:45:20|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|1
1723481130000|2024-08-12 16:45:30|7078.7|7063.7|7078.7|7063.7|7079.9|7064.9|7078.7|7063.7|11
1723481140000|2024-08-12 16:45:40|7079.1|7064.1|7078.7|7063.7|7079.1|7064.1|7078.7|7063.7|0
1723481150000|2024-08-12 16:45:50|7079.1|7064.1|7080.7|7065.7|7080.7|7065.7|7079.1|7064.1|4
1723481160000|2024-08-12 16:46:00|7081.6|7066.6|7081.2|7066.2|7082.1|7067.1|7080.9|7065.9|7
1723481170000|2024-08-12 16:46:10|7081.6|7066.6|7083.4|7068.4|7083.4|7068.4|7081.6|7066.6|3
1723481190000|2024-08-12 16:46:30|7083.7|7068.7|7081.7|7066.7|7083.7|7068.7|7081.1|7066.1|6
1723481200000|2024-08-12 16:46:40|7082.2|7067.2|7082.9|7067.9|7082.9|7067.9|7082.2|7067.2|6
1723481210000|2024-08-12 16:46:50|7083.2|7068.2|7086.6|7071.6|7086.6|7071.6|7082.6|7067.6|23
1723481220000|2024-08-12 16:47:00|7086.7|7071.7|7086.9|7071.9|7086.9|7071.9|7085.1|7070.1|3
1723481230000|2024-08-12 16:47:10|7085.9|7070.9|7088.7|7073.7|7088.7|7073.7|7085.7|7070.7|47
1723481240000|2024-08-12 16:47:20|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|23
1723481250000|2024-08-12 16:47:30|||||||||5
1723481260000|2024-08-12 16:47:40|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|5
1723481270000|2024-08-12 16:47:50|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087.1|7072.1|6
1723481280000|2024-08-12 16:48:00|7087.6|7072.6|7085.4|7070.4|7087.6|7072.6|7085.1|7070.1|6
1723481290000|2024-08-12 16:48:10|7085.6|7070.6|7083.7|7068.7|7085.6|7070.6|7082.7|7067.7|6
1723481300000|2024-08-12 16:48:20|7083.4|7068.4|7083.7|7068.7|7083.7|7068.7|7083.1|7068.1|5
1723481310000|2024-08-12 16:48:30|7083.1|7068.1|7081.7|7066.7|7083.6|7068.6|7081.7|7066.7|14
1723481320000|2024-08-12 16:48:40|7082.1|7067.1|7082.7|7067.7|7082.7|7067.7|7082.1|7067.1|9
1723481330000|2024-08-12 16:48:50|7082.4|7067.4|7081.2|7066.2|7082.7|7067.7|7080.7|7065.7|13
1723481340000|2024-08-12 16:49:00|7081.7|7066.7|7081.7|7066.7|7081.9|7066.9|7081.2|7066.2|5
1723481350000|2024-08-12 16:49:10|7082.1|7067.1|7081.6|7066.6|7082.1|7067.1|7080.4|7065.4|4
1723481360000|2024-08-12 16:49:20|7081.7|7066.7|7084.9|7069.9|7085.2|7070.2|7081.7|7066.7|2
1723481370000|2024-08-12 16:49:30|7083.9|7068.9|7084.7|7069.7|7084.7|7069.7|7083.9|7068.9|2
1723481380000|2024-08-12 16:49:40|7084.4|7069.4|7086.7|7071.7|7087.7|7072.7|7084.4|7069.4|20
1723481390000|2024-08-12 16:49:50|7087.4|7072.4|7088.6|7073.6|7088.6|7073.6|7087.4|7072.4|19
1723481400000|2024-08-12 16:50:00|7088.2|7073.2|7086.4|7071.4|7088.2|7073.2|7085.7|7070.7|10
1723481410000|2024-08-12 16:50:10|7086.7|7071.7|7085.7|7070.7|7086.7|7071.7|7085.1|7070.1|5
1723481420000|2024-08-12 16:50:20|7085.9|7070.9|7088.4|7073.4|7088.7|7073.7|7085.9|7070.9|27
1723481430000|2024-08-12 16:50:30|7088.7|7073.7|7085.6|7070.6|7088.7|7073.7|7084.4|7069.4|7
1723481440000|2024-08-12 16:50:40|7085.9|7070.9|7086.6|7071.6|7086.7|7071.7|7084.4|7069.4|10
1723481450000|2024-08-12 16:50:50|7086.7|7071.7|7085.9|7070.9|7086.7|7071.7|7085.2|7070.2|2
1723481460000|2024-08-12 16:51:00|7085.6|7070.6|7085.6|7070.6|7085.9|7070.9|7085.6|7070.6|2
1723481470000|2024-08-12 16:51:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|1
1723481480000|2024-08-12 16:51:20|7084.4|7069.4|7085.7|7070.7|7085.7|7070.7|7084.4|7069.4|8
1723481490000|2024-08-12 16:51:30|7085.4|7070.4|7085.7|7070.7|7085.7|7070.7|7085.4|7070.4|1
1723481500000|2024-08-12 16:51:40|7086.7|7071.7|7087.1|7072.1|7087.1|7072.1|7086.7|7071.7|9
1723481520000|2024-08-12 16:52:00|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|3
1723481530000|2024-08-12 16:52:10|7087.6|7072.6|7087.7|7072.7|7087.7|7072.7|7087.4|7072.4|6
1723481540000|2024-08-12 16:52:20|7087.9|7072.9|7087.1|7072.1|7087.9|7072.9|7087.1|7072.1|4
1723481550000|2024-08-12 16:52:30|7086.9|7071.9|7085.2|7070.2|7086.9|7071.9|7084.6|7069.6|6
1723481560000|2024-08-12 16:52:40|7084.6|7069.6|7084.6|7069.6|7085.2|7070.2|7084.2|7069.2|5
1723481570000|2024-08-12 16:52:50|7083.7|7068.7|7081.6|7066.6|7083.7|7068.7|7081.6|7066.6|9
1723481580000|2024-08-12 16:53:00|7081.1|7066.1|7081.9|7066.9|7082.2|7067.2|7080.4|7065.4|9
1723481590000|2024-08-12 16:53:10|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1723481600000|2024-08-12 16:53:20|7081.4|7066.4|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|4
1723481610000|2024-08-12 16:53:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1723481640000|2024-08-12 16:54:00|7080.9|7065.9|7082.2|7067.2|7082.2|7067.2|7080.9|7065.9|4
1723481650000|2024-08-12 16:54:10|7083.2|7068.2|7081.6|7066.6|7083.2|7068.2|7081.6|7066.6|7
1723481660000|2024-08-12 16:54:20|7081.7|7066.7|7081.4|7066.4|7081.7|7066.7|7081.4|7066.4|1
1723481670000|2024-08-12 16:54:30|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.1|7065.1|6
1723481680000|2024-08-12 16:54:40|7080.2|7065.2|7079.9|7064.9|7080.2|7065.2|7079.9|7064.9|3
1723481690000|2024-08-12 16:54:50|7079.2|7064.2|7076.7|7061.7|7079.2|7064.2|7076.6|7061.6|3
1723481700000|2024-08-12 16:55:00|7076.6|7061.6|7076.2|7061.2|7076.9|7061.9|7075.9|7060.9|3
1723481710000|2024-08-12 16:55:10|7075.4|7060.4|7075.9|7060.9|7078.1|7063.1|7075.1|7060.1|14
1723481720000|2024-08-12 16:55:20|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|1
1723481730000|2024-08-12 16:55:30|7073.4|7058.4|7071.9|7056.9|7073.4|7058.4|7071.9|7056.9|3
1723481740000|2024-08-12 16:55:40|7072.6|7057.6|7074.2|7059.2|7075.9|7060.9|7072.6|7057.6|22
1723481750000|2024-08-12 16:55:50|7073.1|7058.1|7075.1|7060.1|7075.4|7060.4|7073.1|7058.1|3
1723481760000|2024-08-12 16:56:00|7074.9|7059.9|7073.6|7058.6|7074.9|7059.9|7069.9|7054.9|47
1723481770000|2024-08-12 16:56:10|7073.9|7058.9|7074.9|7059.9|7074.9|7059.9|7073.9|7058.9|1
1723481780000|2024-08-12 16:56:20|7074.4|7059.4|7074.1|7059.1|7074.4|7059.4|7073.7|7058.7|3
1723481790000|2024-08-12 16:56:30|||||||||1
1723481810000|2024-08-12 16:56:50|7073.7|7058.7|7073.2|7058.2|7073.7|7058.7|7073.2|7058.2|2
1723481820000|2024-08-12 16:57:00|7073.7|7058.7|7071.4|7056.4|7073.7|7058.7|7070.6|7055.6|8
1723481830000|2024-08-12 16:57:10|7070.6|7055.6|7065.6|7050.6|7070.6|7055.6|7065.6|7050.6|3
1723481840000|2024-08-12 16:57:20|7065.1|7050.1|7064.7|7049.7|7065.1|7050.1|7064.7|7049.7|13
1723481850000|2024-08-12 16:57:30|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.6|7049.6|1
1723481860000|2024-08-12 16:57:40|7064.6|7049.6|7064.9|7049.9|7064.9|7049.9|7064.6|7049.6|3
1723481870000|2024-08-12 16:57:50|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1723481880000|2024-08-12 16:58:00|7070.6|7055.6|7076.2|7061.2|7076.2|7061.2|7070.6|7055.6|7
1723481890000|2024-08-12 16:58:10|7075.9|7060.9|7074.4|7059.4|7075.9|7060.9|7074.4|7059.4|3
1723481910000|2024-08-12 16:58:30|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|1
1723481920000|2024-08-12 16:58:40|7074.7|7059.7|7077.9|7062.9|7077.9|7062.9|7074.7|7059.7|3
1723481930000|2024-08-12 16:58:50|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|0
1723481940000|2024-08-12 16:59:00|7078.6|7063.6|7080.7|7065.7|7081.2|7066.2|7078.4|7063.4|23
1723481950000|2024-08-12 16:59:10|7080.4|7065.4|7079.2|7064.2|7080.4|7065.4|7079.2|7064.2|4
1723481960000|2024-08-12 16:59:20|7078.4|7063.4|7080.6|7065.6|7080.6|7065.6|7078.4|7063.4|28
1723481970000|2024-08-12 16:59:30|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|5
1723481980000|2024-08-12 16:59:40|||||||||2
1723481990000|2024-08-12 16:59:50|||||||||3
1723482000000|2024-08-12 17:00:00|7081.2|7066.2|7080.7|7065.7|7081.2|7066.2|7079.7|7064.7|8
1723482010000|2024-08-12 17:00:10|7080.1|7065.1|7080.7|7065.7|7080.7|7065.7|7080.1|7065.1|6
1723482020000|2024-08-12 17:00:20|||||||||1
1723482030000|2024-08-12 17:00:30|7080.4|7065.4|7079.9|7064.9|7080.4|7065.4|7079.9|7064.9|4
1723482040000|2024-08-12 17:00:40|||||||||3
1723482050000|2024-08-12 17:00:50|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1723482060000|2024-08-12 17:01:00|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|3
1723482070000|2024-08-12 17:01:10|||||||||2
1723482080000|2024-08-12 17:01:20|7079.4|7064.4|7079.7|7064.7|7079.7|7064.7|7079.4|7064.4|3
1723482090000|2024-08-12 17:01:30|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|4
1723482100000|2024-08-12 17:01:40|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1723482110000|2024-08-12 17:01:50|7081.6|7066.6|7081.9|7066.9|7082.2|7067.2|7081.6|7066.6|7
1723482120000|2024-08-12 17:02:00|7081.6|7066.6|7083.2|7068.2|7083.9|7068.9|7080.9|7065.9|100
1723482130000|2024-08-12 17:02:10|7082.4|7067.4|7082.7|7067.7|7082.9|7067.9|7081.9|7066.9|16
1723482140000|2024-08-12 17:02:20|7082.6|7067.6|7083.2|7068.2|7083.2|7068.2|7082.6|7067.6|3
1723482150000|2024-08-12 17:02:30|7083.7|7068.7|7081.6|7066.6|7083.9|7068.9|7081.6|7066.6|4
1723482180000|2024-08-12 17:03:00|7081.9|7066.9|7081.6|7066.6|7081.9|7066.9|7081.6|7066.6|1
1723482190000|2024-08-12 17:03:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7081.7|7066.7|0
1723482200000|2024-08-12 17:03:20|7081.7|7066.7|7082.4|7067.4|7082.4|7067.4|7081.7|7066.7|2
1723482210000|2024-08-12 17:03:30|7082.6|7067.6|7080.4|7065.4|7082.7|7067.7|7080.4|7065.4|17
1723482220000|2024-08-12 17:03:40|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|3
1723482240000|2024-08-12 17:04:00|7082.6|7067.6|7079.9|7064.9|7082.6|7067.6|7079.9|7064.9|8
1723482250000|2024-08-12 17:04:10|7078.9|7063.9|7076.9|7061.9|7078.9|7063.9|7076.9|7061.9|4
1723482280000|2024-08-12 17:04:40|7077.4|7062.4|7078.6|7063.6|7079.6|7064.6|7077.4|7062.4|8
1723482290000|2024-08-12 17:04:50|7078.2|7063.2|7076.7|7061.7|7078.2|7063.2|7076.1|7061.1|5
1723482300000|2024-08-12 17:05:00|7077.1|7062.1|7076.7|7061.7|7077.1|7062.1|7076.1|7061.1|10
1723482310000|2024-08-12 17:05:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1723482320000|2024-08-12 17:05:20|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|6
1723482330000|2024-08-12 17:05:30|||||||||1
1723482340000|2024-08-12 17:05:40|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1723482350000|2024-08-12 17:05:50|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|2
1723482360000|2024-08-12 17:06:00|7077.4|7062.4|7077.1|7062.1|7077.4|7062.4|7077.1|7062.1|2
1723482370000|2024-08-12 17:06:10|7076.9|7061.9|7077.1|7062.1|7077.1|7062.1|7076.9|7061.9|5
1723482380000|2024-08-12 17:06:20|||||||||3
1723482390000|2024-08-12 17:06:30|7076.4|7061.4|7076.7|7061.7|7076.7|7061.7|7075.7|7060.7|14
1723482400000|2024-08-12 17:06:40|7076.9|7061.9|7076.9|7061.9|7077.1|7062.1|7076.7|7061.7|1
1723482420000|2024-08-12 17:07:00|7077.4|7062.4|7077.6|7062.6|7077.6|7062.6|7077.4|7062.4|3
1723482430000|2024-08-12 17:07:10|7077.4|7062.4|7076.7|7061.7|7077.4|7062.4|7076.1|7061.1|5
1723482440000|2024-08-12 17:07:20|7076.6|7061.6|7076.2|7061.2|7076.6|7061.6|7076.2|7061.2|2
1723482450000|2024-08-12 17:07:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|5
1723482460000|2024-08-12 17:07:40|7071.9|7056.9|7072.7|7057.7|7072.7|7057.7|7071.6|7056.6|4
1723482470000|2024-08-12 17:07:50|7073.4|7058.4|7075.2|7060.2|7075.6|7060.6|7073.4|7058.4|2
1723482480000|2024-08-12 17:08:00|7076.2|7061.2|7075.7|7060.7|7076.4|7061.4|7075.4|7060.4|3
1723482490000|2024-08-12 17:08:10|7076.1|7061.1|7074.4|7059.4|7076.1|7061.1|7074.4|7059.4|3
1723482500000|2024-08-12 17:08:20|7074.7|7059.7|7074.9|7059.9|7074.9|7059.9|7074.7|7059.7|2
1723482510000|2024-08-12 17:08:30|7074.7|7059.7|7077.7|7062.7|7078.1|7063.1|7074.7|7059.7|15
1723482540000|2024-08-12 17:09:00|7078.4|7063.4|7078.1|7063.1|7078.4|7063.4|7078.1|7063.1|2
1723482550000|2024-08-12 17:09:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1723482560000|2024-08-12 17:09:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|3
1723482570000|2024-08-12 17:09:30|7077.2|7062.2|7077.9|7062.9|7077.9|7062.9|7076.9|7061.9|3
1723482580000|2024-08-12 17:09:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7077.7|7062.7|2
1723482590000|2024-08-12 17:09:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|1
1723482600000|2024-08-12 17:10:00|7079.1|7064.1|7077.2|7062.2|7079.1|7064.1|7077.2|7062.2|2
1723482610000|2024-08-12 17:10:10|7076.9|7061.9|7076.7|7061.7|7076.9|7061.9|7076.7|7061.7|1
1723482630000|2024-08-12 17:10:30|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1723482650000|2024-08-12 17:10:50|7074.6|7059.6|7075.4|7060.4|7075.4|7060.4|7074.6|7059.6|8
1723482660000|2024-08-12 17:11:00|7076.1|7061.1|7078.2|7063.2|7078.2|7063.2|7075.4|7060.4|6
1723482670000|2024-08-12 17:11:10|7077.2|7062.2|7077.4|7062.4|7077.4|7062.4|7077.2|7062.2|4
1723482690000|2024-08-12 17:11:30|7077.2|7062.2|7076.9|7061.9|7077.4|7062.4|7074.7|7059.7|34
1723482700000|2024-08-12 17:11:40|7076.6|7061.6|7075.9|7060.9|7076.6|7061.6|7075.9|7060.9|3
1723482710000|2024-08-12 17:11:50|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.4|7060.4|0
1723482720000|2024-08-12 17:12:00|7076.1|7061.1|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|1
1723482730000|2024-08-12 17:12:10|7078.2|7063.2|7076.9|7061.9|7078.2|7063.2|7076.9|7061.9|2
1723482750000|2024-08-12 17:12:30|7075.1|7060.1|7076.4|7061.4|7076.4|7061.4|7075.1|7060.1|11
1723482760000|2024-08-12 17:12:40|7076.9|7061.9|7076.1|7061.1|7076.9|7061.9|7076.1|7061.1|2
1723482770000|2024-08-12 17:12:50|||||||||1
1723482780000|2024-08-12 17:13:00|7076.4|7061.4|7073.9|7058.9|7076.4|7061.4|7073.9|7058.9|4
1723482790000|2024-08-12 17:13:10|7073.1|7058.1|7072.7|7057.7|7073.1|7058.1|7072.7|7057.7|3
1723482810000|2024-08-12 17:13:30|7072.6|7057.6|7074.4|7059.4|7075.4|7060.4|7072.6|7057.6|2
1723482820000|2024-08-12 17:13:40|7073.7|7058.7|7072.6|7057.6|7073.7|7058.7|7072.6|7057.6|1
1723482830000|2024-08-12 17:13:50|7072.2|7057.2|7070.2|7055.2|7072.2|7057.2|7070.2|7055.2|2
1723482840000|2024-08-12 17:14:00|7070.9|7055.9|7074.2|7059.2|7074.4|7059.4|7070.9|7055.9|3
1723482850000|2024-08-12 17:14:10|7074.1|7059.1|7074.9|7059.9|7075.1|7060.1|7074.1|7059.1|4
1723482860000|2024-08-12 17:14:20|7074.4|7059.4|7074.2|7059.2|7074.7|7059.7|7074.2|7059.2|3
1723482870000|2024-08-12 17:14:30|7074.6|7059.6|7072.6|7057.6|7074.6|7059.6|7072.6|7057.6|1
1723482880000|2024-08-12 17:14:40|7069.2|7054.2|7071.4|7056.4|7071.7|7056.7|7069.2|7054.2|10
1723482890000|2024-08-12 17:14:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|2
1723482900000|2024-08-12 17:15:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|1
1723482910000|2024-08-12 17:15:10|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1723482920000|2024-08-12 17:15:20|7072.2|7057.2|7072.7|7057.7|7072.7|7057.7|7072.2|7057.2|4
1723482930000|2024-08-12 17:15:30|7073.1|7058.1|7072.9|7057.9|7073.2|7058.2|7072.9|7057.9|2
1723482940000|2024-08-12 17:15:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|1
1723482960000|2024-08-12 17:16:00|7073.1|7058.1|7074.1|7059.1|7074.7|7059.7|7073.1|7058.1|3
1723482990000|2024-08-12 17:16:30|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1723483000000|2024-08-12 17:16:40|7073.7|7058.7|7073.6|7058.6|7073.7|7058.7|7073.1|7058.1|13
1723483010000|2024-08-12 17:16:50|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|11
1723483020000|2024-08-12 17:17:00|7073.4|7058.4|7073.4|7058.4|7074.1|7059.1|7073.4|7058.4|1
1723483060000|2024-08-12 17:17:40|||||||||1
1723483070000|2024-08-12 17:17:50|7071.4|7056.4|7071.1|7056.1|7071.4|7056.4|7070.7|7055.7|13
1723483080000|2024-08-12 17:18:00|7071.2|7056.2|7071.4|7056.4|7071.7|7056.7|7071.2|7056.2|2
1723483110000|2024-08-12 17:18:30|7071.1|7056.1|7070.2|7055.2|7071.1|7056.1|7069.7|7054.7|11
1723483120000|2024-08-12 17:18:40|7069.9|7054.9|7068.2|7053.2|7069.9|7054.9|7068.2|7053.2|1
1723483140000|2024-08-12 17:19:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1723483160000|2024-08-12 17:19:20|||||||||1
1723483170000|2024-08-12 17:19:30|7065.2|7050.2|7063.7|7048.7|7065.2|7050.2|7063.7|7048.7|16
1723483180000|2024-08-12 17:19:40|||||||||1
1723483190000|2024-08-12 17:19:50|7065.1|7050.1|7063.9|7048.9|7065.1|7050.1|7063.9|7048.9|5
1723483200000|2024-08-12 17:20:00|7062.2|7047.2|7062.9|7047.9|7062.9|7047.9|7062.2|7047.2|13
1723483220000|2024-08-12 17:20:20|7063.1|7048.1|7063.4|7048.4|7064.2|7049.2|7063.1|7048.1|3
1723483240000|2024-08-12 17:20:40|7063.7|7048.7|7064.7|7049.7|7065.4|7050.4|7063.7|7048.7|15
1723483250000|2024-08-12 17:20:50|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|6
1723483260000|2024-08-12 17:21:00|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|3
1723483280000|2024-08-12 17:21:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|13
1723483290000|2024-08-12 17:21:30|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|3
1723483300000|2024-08-12 17:21:40|||||||||1
1723483310000|2024-08-12 17:21:50|7064.6|7049.6|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|10
1723483320000|2024-08-12 17:22:00|7064.9|7049.9|7065.2|7050.2|7065.2|7050.2|7064.9|7049.9|5
1723483330000|2024-08-12 17:22:10|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|6
1723483340000|2024-08-12 17:22:20|7063.9|7048.9|7064.6|7049.6|7064.6|7049.6|7063.9|7048.9|14
1723483350000|2024-08-12 17:22:30|7064.9|7049.9|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|7
1723483360000|2024-08-12 17:22:40|7064.2|7049.2|7062.7|7047.7|7064.2|7049.2|7062.7|7047.7|59
1723483380000|2024-08-12 17:23:00|7062.9|7047.9|7063.4|7048.4|7063.6|7048.6|7062.9|7047.9|5
1723483390000|2024-08-12 17:23:10|7061.9|7046.9|7063.7|7048.7|7063.7|7048.7|7061.9|7046.9|9
1723483400000|2024-08-12 17:23:20|7063.2|7048.2|7062.1|7047.1|7063.2|7048.2|7062.1|7047.1|2
1723483410000|2024-08-12 17:23:30|7060.9|7045.9|7060.6|7045.6|7061.7|7046.7|7060.6|7045.6|40
1723483420000|2024-08-12 17:23:40|7060.2|7045.2|7058.2|7043.2|7060.2|7045.2|7057.7|7042.7|18
1723483430000|2024-08-12 17:23:50|7057.2|7042.2|7057.9|7042.9|7057.9|7042.9|7057.2|7042.2|4
1723483440000|2024-08-12 17:24:00|7058.6|7043.6|7055.4|7040.4|7058.9|7043.9|7054.9|7039.9|27
1723483450000|2024-08-12 17:24:10|7055.6|7040.6|7053.7|7038.7|7055.9|7040.9|7053.7|7038.7|4
1723483460000|2024-08-12 17:24:20|7053.1|7038.1|7048.4|7033.4|7053.1|7038.1|7048.4|7033.4|36
1723483470000|2024-08-12 17:24:30|7048.1|7033.1|7045.1|7030.1|7048.1|7033.1|7044.6|7029.6|8
1723483480000|2024-08-12 17:24:40|7044.4|7029.4|7045.4|7030.4|7045.9|7030.9|7044.1|7029.1|7
1723483490000|2024-08-12 17:24:50|7045.1|7030.1|7048.1|7033.1|7048.1|7033.1|7045.1|7030.1|40
1723483500000|2024-08-12 17:25:00|7047.8|7032.8|7043.4|7028.4|7047.8|7032.8|7043.4|7028.4|13
1723483510000|2024-08-12 17:25:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|1
1723483530000|2024-08-12 17:25:30|7043.4|7028.4|7041.4|7026.4|7043.4|7028.4|7041.3|7026.3|6
1723483540000|2024-08-12 17:25:40|7041.8|7026.8|7042.4|7027.4|7042.4|7027.4|7041.8|7026.8|1
1723483550000|2024-08-12 17:25:50|7042.8|7027.8|7045.6|7030.6|7046.8|7031.8|7042.8|7027.8|16
1723483560000|2024-08-12 17:26:00|7045.9|7030.9|7046.3|7031.3|7046.3|7031.3|7045.9|7030.9|1
1723483570000|2024-08-12 17:26:10|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|3
1723483580000|2024-08-12 17:26:20|7046.3|7031.3|7045.3|7030.3|7046.3|7031.3|7045.3|7030.3|6
1723483590000|2024-08-12 17:26:30|7045.6|7030.6|7044.9|7029.9|7045.6|7030.6|7044.9|7029.9|0
1723483600000|2024-08-12 17:26:40|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|0
1723483610000|2024-08-12 17:26:50|||||||||7
1723483620000|2024-08-12 17:27:00|7045.1|7030.1|7044.8|7029.8|7045.1|7030.1|7044.8|7029.8|5
1723483630000|2024-08-12 17:27:10|7041.8|7026.8|7041.9|7026.9|7041.9|7026.9|7041.8|7026.8|5
1723483640000|2024-08-12 17:27:20|7042.4|7027.4|7042.6|7027.6|7042.6|7027.6|7040.8|7025.8|14
1723483650000|2024-08-12 17:27:30|7042.3|7027.3|7039.8|7024.8|7042.3|7027.3|7039.8|7024.8|8
1723483670000|2024-08-12 17:27:50|7040.3|7025.3|7038.3|7023.3|7040.3|7025.3|7032.9|7017.9|41
1723483680000|2024-08-12 17:28:00|7038.6|7023.6|7036.8|7021.8|7039.1|7024.1|7036.4|7021.4|11
1723483690000|2024-08-12 17:28:10|7036.4|7021.4|7034.4|7019.4|7036.4|7021.4|7034.4|7019.4|2
1723483700000|2024-08-12 17:28:20|7034.1|7019.1|7033.8|7018.8|7034.1|7019.1|7033.8|7018.8|3
1723483710000|2024-08-12 17:28:30|7033.4|7018.4|7030.6|7015.6|7033.4|7018.4|7030.6|7015.6|10
1723483720000|2024-08-12 17:28:40|7029.6|7014.6|7027.4|7012.4|7029.6|7014.6|7026.8|7011.8|30
1723483730000|2024-08-12 17:28:50|7026.9|7011.9|7033.6|7018.6|7033.9|7018.9|7026.9|7011.9|11
1723483740000|2024-08-12 17:29:00|7033.9|7018.9|7029.1|7014.1|7033.9|7018.9|7029.1|7014.1|6
1723483750000|2024-08-12 17:29:10|7029.3|7014.3|7027.4|7012.4|7029.3|7014.3|7027.4|7012.4|3
1723483760000|2024-08-12 17:29:20|7027.6|7012.6|7025.8|7010.8|7027.6|7012.6|7025.4|7010.4|14
1723483770000|2024-08-12 17:29:30|7025.6|7010.6|7025.1|7010.1|7025.6|7010.6|7025.1|7010.1|10
1723483780000|2024-08-12 17:29:40|7025.8|7010.8|7024.9|7009.9|7025.8|7010.8|7024.6|7009.6|10
1723483790000|2024-08-12 17:29:50|7025.1|7010.1|7026.8|7011.8|7027.8|7012.8|7025.1|7010.1|2
1723483800000|2024-08-12 17:30:00|7026.4|7011.4|7035.4|7020.4|7035.4|7020.4|7026.4|7011.4|24
1723483810000|2024-08-12 17:30:10|7035.6|7020.6|7036.9|7021.9|7036.9|7021.9|7035.6|7020.6|6
1723483820000|2024-08-12 17:30:20|7037.4|7022.4|7037.8|7022.8|7037.8|7022.8|7037.4|7022.4|0
1723483830000|2024-08-12 17:30:30|7037.6|7022.6|7039.6|7024.6|7039.6|7024.6|7037.6|7022.6|16
1723483840000|2024-08-12 17:30:40|7040.1|7025.1|7040.8|7025.8|7040.8|7025.8|7040.1|7025.1|1
1723483850000|2024-08-12 17:30:50|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1723483860000|2024-08-12 17:31:00|7039.9|7024.9|7038.4|7023.4|7039.9|7024.9|7037.3|7022.3|16
1723483870000|2024-08-12 17:31:10|7042.8|7027.8|7045.4|7030.4|7045.4|7030.4|7042.4|7027.4|12
1723483880000|2024-08-12 17:31:20|7046.3|7031.3|7045.4|7030.4|7046.3|7031.3|7044.1|7029.1|26
1723483890000|2024-08-12 17:31:30|7046.8|7031.8|7049.4|7034.4|7049.4|7034.4|7046.8|7031.8|4
1723483900000|2024-08-12 17:31:40|7048.8|7033.8|7049.9|7034.9|7050.3|7035.3|7048.6|7033.6|5
1723483910000|2024-08-12 17:31:50|7050.4|7035.4|7049.1|7034.1|7052.4|7037.4|7049.1|7034.1|15
1723483920000|2024-08-12 17:32:00|7048.8|7033.8|7048.9|7033.9|7049.3|7034.3|7048.8|7033.8|0
1723483950000|2024-08-12 17:32:30|7047.3|7032.3|7046.4|7031.4|7047.3|7032.3|7046.4|7031.4|1
1723483960000|2024-08-12 17:32:40|7046.3|7031.3|7048.3|7033.3|7048.3|7033.3|7046.3|7031.3|4
1723483970000|2024-08-12 17:32:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|11
1723483980000|2024-08-12 17:33:00|7050.8|7035.8|7049.6|7034.6|7050.8|7035.8|7048.9|7033.9|1
1723483990000|2024-08-12 17:33:10|7049.3|7034.3|7046.6|7031.6|7049.9|7034.9|7046.6|7031.6|6
1723484010000|2024-08-12 17:33:30|7045.4|7030.4|7047.4|7032.4|7047.4|7032.4|7045.4|7030.4|4
1723484020000|2024-08-12 17:33:40|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1723484040000|2024-08-12 17:34:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|6
1723484050000|2024-08-12 17:34:10|7046.1|7031.1|7045.3|7030.3|7046.4|7031.4|7045.3|7030.3|9
1723484060000|2024-08-12 17:34:20|7044.9|7029.9|7048.3|7033.3|7048.3|7033.3|7044.9|7029.9|3
1723484070000|2024-08-12 17:34:30|7047.9|7032.9|7046.4|7031.4|7047.9|7032.9|7045.6|7030.6|3
1723484080000|2024-08-12 17:34:40|7045.4|7030.4|7045.6|7030.6|7045.6|7030.6|7045.3|7030.3|2
1723484110000|2024-08-12 17:35:10|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1723484120000|2024-08-12 17:35:20|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|1
1723484130000|2024-08-12 17:35:30|7042.9|7027.9|7041.6|7026.6|7042.9|7027.9|7041.6|7026.6|4
1723484140000|2024-08-12 17:35:40|7041.3|7026.3|7039.6|7024.6|7041.3|7026.3|7039.3|7024.3|2
1723484150000|2024-08-12 17:35:50|7039.3|7024.3|7041.6|7026.6|7041.6|7026.6|7039.3|7024.3|5
1723484160000|2024-08-12 17:36:00|7041.4|7026.4|7041.9|7026.9|7041.9|7026.9|7041.4|7026.4|2
1723484170000|2024-08-12 17:36:10|7041.6|7026.6|7041.9|7026.9|7042.6|7027.6|7040.6|7025.6|8
1723484190000|2024-08-12 17:36:30|7041.6|7026.6|7041.3|7026.3|7041.6|7026.6|7041.3|7026.3|2
1723484200000|2024-08-12 17:36:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7039.9|7024.9|2
1723484210000|2024-08-12 17:36:50|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|5
1723484220000|2024-08-12 17:37:00|7039.6|7024.6|7037.9|7022.9|7039.8|7024.8|7037.6|7022.6|9
1723484230000|2024-08-12 17:37:10|7038.3|7023.3|7038.3|7023.3|7039.6|7024.6|7037.9|7022.9|2
1723484240000|2024-08-12 17:37:20|7037.9|7022.9|7037.6|7022.6|7037.9|7022.9|7037.6|7022.6|0
1723484250000|2024-08-12 17:37:30|7037.4|7022.4|7035.8|7020.8|7037.4|7022.4|7035.8|7020.8|4
1723484260000|2024-08-12 17:37:40|7037.3|7022.3|7036.9|7021.9|7037.3|7022.3|7036.9|7021.9|5
1723484270000|2024-08-12 17:37:50|7036.8|7021.8|7035.9|7020.9|7036.8|7021.8|7035.9|7020.9|2
1723484280000|2024-08-12 17:38:00|7035.8|7020.8|7039.9|7024.9|7040.3|7025.3|7035.8|7020.8|24
1723484290000|2024-08-12 17:38:10|7040.3|7025.3|7042.1|7027.1|7042.1|7027.1|7040.3|7025.3|2
1723484300000|2024-08-12 17:38:20|7041.4|7026.4|7038.9|7023.9|7041.4|7026.4|7038.9|7023.9|2
1723484310000|2024-08-12 17:38:30|||||||||1
1723484320000|2024-08-12 17:38:40|7039.9|7024.9|7040.8|7025.8|7041.1|7026.1|7039.9|7024.9|4
1723484330000|2024-08-12 17:38:50|7039.1|7024.1|7038.3|7023.3|7039.1|7024.1|7038.3|7023.3|1
1723484340000|2024-08-12 17:39:00|7038.9|7023.9|7038.3|7023.3|7038.9|7023.9|7037.9|7022.9|6
1723484350000|2024-08-12 17:39:10|7038.4|7023.4|7040.6|7025.6|7041.6|7026.6|7038.4|7023.4|6
1723484360000|2024-08-12 17:39:20|7040.3|7025.3|7038.6|7023.6|7040.3|7025.3|7038.6|7023.6|11
1723484370000|2024-08-12 17:39:30|7038.4|7023.4|7037.6|7022.6|7038.4|7023.4|7037.3|7022.3|0
1723484390000|2024-08-12 17:39:50|7037.1|7022.1|7035.6|7020.6|7037.1|7022.1|7035.6|7020.6|6
1723484400000|2024-08-12 17:40:00|7035.8|7020.8|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|2
1723484410000|2024-08-12 17:40:10|7035.3|7020.3|7034.8|7019.8|7035.6|7020.6|7034.8|7019.8|4
1723484420000|2024-08-12 17:40:20|7035.1|7020.1|7032.8|7017.8|7035.1|7020.1|7031.6|7016.6|13
1723484430000|2024-08-12 17:40:30|7033.1|7018.1|7029.3|7014.3|7033.1|7018.1|7029.3|7014.3|12
1723484440000|2024-08-12 17:40:40|7028.6|7013.6|7027.1|7012.1|7028.6|7013.6|7027.1|7012.1|10
1723484450000|2024-08-12 17:40:50|7026.8|7011.8|7026.6|7011.6|7026.8|7011.8|7026.6|7011.6|1
1723484460000|2024-08-12 17:41:00|7026.9|7011.9|7027.8|7012.8|7028.1|7013.1|7026.9|7011.9|5
1723484470000|2024-08-12 17:41:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|4
1723484480000|2024-08-12 17:41:20|7027.1|7012.1|7027.4|7012.4|7027.4|7012.4|7026.6|7011.6|4
1723484500000|2024-08-12 17:41:40|7027.1|7012.1|7024.6|7009.6|7027.1|7012.1|7024.6|7009.6|3
1723484510000|2024-08-12 17:41:50|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|1
1723484520000|2024-08-12 17:42:00|7023.9|7008.9|7024.6|7009.6|7024.6|7009.6|7023.9|7008.9|5
1723484530000|2024-08-12 17:42:10|7023.9|7008.9|7023.6|7008.6|7023.9|7008.9|7023.6|7008.6|2
1723484540000|2024-08-12 17:42:20|7024.3|7009.3|7026.1|7011.1|7027.8|7012.8|7024.3|7009.3|7
1723484550000|2024-08-12 17:42:30|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|1
1723484560000|2024-08-12 17:42:40|7024.4|7009.4|7023.9|7008.9|7024.4|7009.4|7023.9|7008.9|3
1723484570000|2024-08-12 17:42:50|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|1
1723484580000|2024-08-12 17:43:00|7023.9|7008.9|7023.6|7008.6|7024.8|7009.8|7023.1|7008.1|7
1723484590000|2024-08-12 17:43:10|7023.9|7008.9|7022.9|7007.9|7023.9|7008.9|7022.9|7007.9|6
1723484600000|2024-08-12 17:43:20|||||||||3
1723484610000|2024-08-12 17:43:30|7023.1|7008.1|7023.9|7008.9|7024.6|7009.6|7023.1|7008.1|4
1723484630000|2024-08-12 17:43:50|7024.4|7009.4|7023.8|7008.8|7024.4|7009.4|7023.8|7008.8|8
1723484640000|2024-08-12 17:44:00|7024.6|7009.6|7026.4|7011.4|7028.3|7013.3|7024.6|7009.6|10
1723484650000|2024-08-12 17:44:10|7026.1|7011.1|7026.6|7011.6|7027.3|7012.3|7026.1|7011.1|2
1723484660000|2024-08-12 17:44:20|7026.3|7011.3|7025.1|7010.1|7026.3|7011.3|7025.1|7010.1|24
1723484670000|2024-08-12 17:44:30|7025.4|7010.4|7025.6|7010.6|7025.6|7010.6|7025.3|7010.3|8
1723484680000|2024-08-12 17:44:40|||||||||2
1723484690000|2024-08-12 17:44:50|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|1
1723484700000|2024-08-12 17:45:00|7026.6|7011.6|7024.8|7009.8|7026.6|7011.6|7024.8|7009.8|6
1723484710000|2024-08-12 17:45:10|7024.6|7009.6|7020.8|7005.8|7024.6|7009.6|7020.8|7005.8|10
1723484720000|2024-08-12 17:45:20|7020.4|7005.4|7018.9|7003.9|7020.4|7005.4|7018.9|7003.9|4
1723484730000|2024-08-12 17:45:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1723484740000|2024-08-12 17:45:40|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|2
1723484750000|2024-08-12 17:45:50|||||||||3
1723484760000|2024-08-12 17:46:00|7018.3|7003.3|7016.1|7001.1|7018.3|7003.3|7015.9|7000.9|8
1723484770000|2024-08-12 17:46:10|7016.6|7001.6|7013.9|6998.9|7016.6|7001.6|7013.8|6998.8|3
1723484780000|2024-08-12 17:46:20|7014.3|6999.3|7017.6|7002.6|7017.9|7002.9|7014.3|6999.3|7
1723484800000|2024-08-12 17:46:40|7017.3|7002.3|7016.4|7001.4|7017.3|7002.3|7016.1|7001.1|8
1723484810000|2024-08-12 17:46:50|7016.3|7001.3|7014.3|6999.3|7016.3|7001.3|7013.1|6998.1|19
1723484820000|2024-08-12 17:47:00|7014.6|6999.6|7015.1|7000.1|7015.1|7000.1|7014.1|6999.1|11
1723484840000|2024-08-12 17:47:20|7014.8|6999.8|7015.1|7000.1|7015.1|7000.1|7014.8|6999.8|3
1723484850000|2024-08-12 17:47:30|7015.3|7000.3|7014.9|6999.9|7015.3|7000.3|7014.9|6999.9|3
1723484860000|2024-08-12 17:47:40|7014.6|6999.6|7010.1|6995.1|7014.6|6999.6|7010.1|6995.1|1
1723484870000|2024-08-12 17:47:50|7010.8|6995.8|7009.1|6994.1|7011.4|6996.4|7009.1|6994.1|8
1723484880000|2024-08-12 17:48:00|7010.8|6995.8|7011.3|6996.3|7011.9|6996.9|7010.8|6995.8|28
1723484890000|2024-08-12 17:48:10|7011.9|6996.9|7013.8|6998.8|7013.8|6998.8|7011.9|6996.9|2
1723484900000|2024-08-12 17:48:20|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1723484910000|2024-08-12 17:48:30|7013.3|6998.3|7013.9|6998.9|7013.9|6998.9|7012.6|6997.6|12
1723484920000|2024-08-12 17:48:40|7013.6|6998.6|7013.3|6998.3|7013.6|6998.6|7013.3|6998.3|0
1723484930000|2024-08-12 17:48:50|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|1
1723484940000|2024-08-12 17:49:00|7014.8|6999.8|7015.9|7000.9|7015.9|7000.9|7014.8|6999.8|7
1723484950000|2024-08-12 17:49:10|||||||||1
1723484960000|2024-08-12 17:49:20|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1723484970000|2024-08-12 17:49:30|7013.1|6998.1|7011.9|6996.9|7013.1|6998.1|7011.4|6996.4|7
1723484980000|2024-08-12 17:49:40|7011.8|6996.8|7011.1|6996.1|7011.8|6996.8|7011.1|6996.1|2
1723484990000|2024-08-12 17:49:50|7011.3|6996.3|7011.4|6996.4|7011.8|6996.8|7011.3|6996.3|1
1723485000000|2024-08-12 17:50:00|7011.1|6996.1|7010.1|6995.1|7011.1|6996.1|7010.1|6995.1|6
1723485010000|2024-08-12 17:50:10|7009.9|6994.9|7012.8|6997.8|7012.8|6997.8|7009.9|6994.9|12
1723485030000|2024-08-12 17:50:30|7013.1|6998.1|7014.4|6999.4|7014.4|6999.4|7013.1|6998.1|7
1723485040000|2024-08-12 17:50:40|7014.6|6999.6|7015.3|7000.3|7015.3|7000.3|7014.6|6999.6|8
1723485060000|2024-08-12 17:51:00|7015.4|7000.4|7018.9|7003.9|7018.9|7003.9|7014.8|6999.8|16
1723485070000|2024-08-12 17:51:10|7019.4|7004.4|7021.1|7006.1|7021.4|7006.4|7019.4|7004.4|20
1723485080000|2024-08-12 17:51:20|7020.6|7005.6|7016.3|7001.3|7020.6|7005.6|7015.9|7000.9|8
1723485090000|2024-08-12 17:51:30|7017.8|7002.8|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|5
1723485100000|2024-08-12 17:51:40|||||||||2
1723485110000|2024-08-12 17:51:50|7017.9|7002.9|7017.6|7002.6|7018.3|7003.3|7016.9|7001.9|6
1723485120000|2024-08-12 17:52:00|7018.8|7003.8|7020.1|7005.1|7020.3|7005.3|7018.8|7003.8|6
1723485130000|2024-08-12 17:52:10|7018.9|7003.9|7016.4|7001.4|7018.9|7003.9|7016.4|7001.4|14
1723485140000|2024-08-12 17:52:20|7016.8|7001.8|7016.1|7001.1|7017.1|7002.1|7015.6|7000.6|22
1723485150000|2024-08-12 17:52:30|7014.9|6999.9|7015.3|7000.3|7015.3|7000.3|7014.6|6999.6|9
1723485160000|2024-08-12 17:52:40|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|4
1723485170000|2024-08-12 17:52:50|7015.9|7000.9|7015.6|7000.6|7016.3|7001.3|7015.3|7000.3|5
1723485180000|2024-08-12 17:53:00|7015.4|7000.4|7012.8|6997.8|7015.8|7000.8|7012.8|6997.8|7
1723485190000|2024-08-12 17:53:10|7012.6|6997.6|7015.1|7000.1|7015.4|7000.4|7012.6|6997.6|2
1723485200000|2024-08-12 17:53:20|7014.4|6999.4|7013.4|6998.4|7014.4|6999.4|7013.4|6998.4|4
1723485210000|2024-08-12 17:53:30|7014.1|6999.1|7015.8|7000.8|7015.8|7000.8|7014.1|6999.1|10
1723485220000|2024-08-12 17:53:40|7015.4|7000.4|7015.8|7000.8|7016.8|7001.8|7015.4|7000.4|9
1723485230000|2024-08-12 17:53:50|7016.1|7001.1|7015.8|7000.8|7016.4|7001.4|7015.8|7000.8|3
1723485240000|2024-08-12 17:54:00|7016.1|7001.1|7014.8|6999.8|7016.1|7001.1|7014.3|6999.3|11
1723485250000|2024-08-12 17:54:10|7014.4|6999.4|7015.3|7000.3|7015.3|7000.3|7013.6|6998.6|12
1723485260000|2024-08-12 17:54:20|7015.1|7000.1|7015.8|7000.8|7015.8|7000.8|7015.1|7000.1|9
1723485270000|2024-08-12 17:54:30|7018.8|7003.8|7016.8|7001.8|7021.9|7006.9|7016.8|7001.8|22
1723485280000|2024-08-12 17:54:40|||||||||2
1723485300000|2024-08-12 17:55:00|7017.1|7002.1|7015.3|7000.3|7017.1|7002.1|7013.8|6998.8|9
1723485310000|2024-08-12 17:55:10|7015.6|7000.6|7015.3|7000.3|7015.6|7000.6|7014.9|6999.9|2
1723485320000|2024-08-12 17:55:20|7014.9|6999.9|7012.1|6997.1|7014.9|6999.9|7012.1|6997.1|1
1723485330000|2024-08-12 17:55:30|7012.4|6997.4|7011.3|6996.3|7013.6|6998.6|7011.3|6996.3|11
1723485340000|2024-08-12 17:55:40|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|0
1723485350000|2024-08-12 17:55:50|7006.1|6991.1|7005.6|6990.6|7006.1|6991.1|7005.6|6990.6|2
1723485360000|2024-08-12 17:56:00|7005.9|6990.9|7001.3|6986.3|7005.9|6990.9|7000.9|6985.9|15
1723485370000|2024-08-12 17:56:10|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.3|6986.3|16
1723485380000|2024-08-12 17:56:20|7001.9|6986.9|7000.9|6985.9|7001.9|6986.9|7000.9|6985.9|3
1723485390000|2024-08-12 17:56:30|7001.3|6986.3|7001.6|6986.6|7001.6|6986.6|7001.3|6986.3|7
1723485400000|2024-08-12 17:56:40|7001.1|6986.1|7002.1|6987.1|7002.1|6987.1|7001.1|6986.1|10
1723485410000|2024-08-12 17:56:50|7001.9|6986.9|7008.9|6993.9|7008.9|6993.9|7001.9|6986.9|39
1723485420000|2024-08-12 17:57:00|7009.3|6994.3|7006.9|6991.9|7009.6|6994.6|7006.9|6991.9|5
1723485430000|2024-08-12 17:57:10|7005.6|6990.6|7009.8|6994.8|7009.8|6994.8|7005.6|6990.6|6
1723485450000|2024-08-12 17:57:30|7010.4|6995.4|7010.3|6995.3|7010.6|6995.6|7010.3|6995.3|4
1723485460000|2024-08-12 17:57:40|7007.6|6992.6|7003.8|6988.8|7007.6|6992.6|7003.8|6988.8|2
1723485470000|2024-08-12 17:57:50|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|4
1723485480000|2024-08-12 17:58:00|7004.4|6989.4|7001.8|6986.8|7006.9|6991.9|7001.8|6986.8|10
1723485490000|2024-08-12 17:58:10|7002.4|6987.4|7006.6|6991.6|7006.6|6991.6|7002.4|6987.4|2
1723485500000|2024-08-12 17:58:20|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|1
1723485510000|2024-08-12 17:58:30|7005.8|6990.8|7002.1|6987.1|7005.8|6990.8|7000.9|6985.9|17
1723485520000|2024-08-12 17:58:40|7001.4|6986.4|7000.3|6985.3|7001.4|6986.4|7000.3|6985.3|2
1723485530000|2024-08-12 17:58:50|6999.6|6984.6|7000.3|6985.3|7000.6|6985.6|6999.4|6984.4|19
1723485540000|2024-08-12 17:59:00|6999.9|6984.9|6999.1|6984.1|7001.6|6986.6|6999.1|6984.1|10
1723485550000|2024-08-12 17:59:10|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|2
1723485560000|2024-08-12 17:59:20|6996.8|6981.8|6996.4|6981.4|6996.8|6981.8|6996.4|6981.4|2
1723485570000|2024-08-12 17:59:30|6995.8|6980.8|6993.8|6978.8|6996.1|6981.1|6993.4|6978.4|12
1723485580000|2024-08-12 17:59:40|6992.8|6977.8|6991.3|6976.3|6993.9|6978.9|6991.3|6976.3|5
1723485590000|2024-08-12 17:59:50|6990.3|6975.3|6990.6|6975.6|6991.6|6976.6|6990.1|6975.1|5
1723485600000|2024-08-12 18:00:00|6990.9|6975.9|6990.6|6975.6|6991.8|6976.8|6990.6|6975.6|3
1723485610000|2024-08-12 18:00:10|6990.4|6975.4|6990.1|6975.1|6991.1|6976.1|6989.6|6974.6|24
1723485620000|2024-08-12 18:00:20|6991.1|6976.1|6991.8|6976.8|6991.8|6976.8|6991.1|6976.1|23
1723485630000|2024-08-12 18:00:30|6992.4|6977.4|6991.3|6976.3|6992.4|6977.4|6991.3|6976.3|24
1723485640000|2024-08-12 18:00:40|6990.6|6975.6|6988.4|6973.4|6990.6|6975.6|6988.4|6973.4|6
1723485650000|2024-08-12 18:00:50|6988.6|6973.6|6987.8|6972.8|6988.6|6973.6|6987.8|6972.8|25
1723485660000|2024-08-12 18:01:00|6987.9|6972.9|6987.6|6972.6|6989.4|6974.4|6987.6|6972.6|16
1723485670000|2024-08-12 18:01:10|6989.1|6974.1|6988.8|6973.8|6989.1|6974.1|6987.9|6972.9|18
1723485680000|2024-08-12 18:01:20|6990.1|6975.1|6989.9|6974.9|6990.1|6975.1|6989.6|6974.6|13
1723485690000|2024-08-12 18:01:30|6990.1|6975.1|6992.1|6977.1|6992.3|6977.3|6990.1|6975.1|21
1723485700000|2024-08-12 18:01:40|6991.4|6976.4|6990.6|6975.6|6991.4|6976.4|6990.6|6975.6|19
1723485710000|2024-08-12 18:01:50|6992.4|6977.4|6992.4|6977.4|6992.8|6977.8|6992.4|6977.4|3
1723485720000|2024-08-12 18:02:00|6992.9|6977.9|6989.4|6974.4|6992.9|6977.9|6989.4|6974.4|15
1723485730000|2024-08-12 18:02:10|6988.8|6973.8|6987.8|6972.8|6989.3|6974.3|6987.4|6972.4|27
1723485740000|2024-08-12 18:02:20|6987.6|6972.6|6982.8|6967.8|6987.6|6972.6|6982.8|6967.8|21
1723485750000|2024-08-12 18:02:30|6982.6|6967.6|6987.6|6972.6|6987.6|6972.6|6982.6|6967.6|49
1723485760000|2024-08-12 18:02:40|6987.9|6972.9|6987.6|6972.6|6987.9|6972.9|6985.1|6970.1|21
1723485780000|2024-08-12 18:03:00|6987.9|6972.9|6984.3|6969.3|6988.3|6973.3|6982.9|6967.9|23
1723485790000|2024-08-12 18:03:10|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1723485800000|2024-08-12 18:03:20|6984.6|6969.6|6979.9|6964.9|6984.6|6969.6|6979.9|6964.9|24
1723485810000|2024-08-12 18:03:30|6980.1|6965.1|6977.4|6962.4|6982.4|6967.4|6977.4|6962.4|8
1723485820000|2024-08-12 18:03:40|6977.1|6962.1|6978.6|6963.6|6978.6|6963.6|6977.1|6962.1|25
1723485830000|2024-08-12 18:03:50|6978.9|6963.9|6980.4|6965.4|6980.4|6965.4|6978.9|6963.9|13
1723485840000|2024-08-12 18:04:00|6980.1|6965.1|6980.9|6965.9|6981.6|6966.6|6979.6|6964.6|35
1723485850000|2024-08-12 18:04:10|6984.3|6969.3|6984.6|6969.6|6984.6|6969.6|6984.3|6969.3|13
1723485860000|2024-08-12 18:04:20|6985.3|6970.3|6986.6|6971.6|6986.6|6971.6|6985.3|6970.3|7
1723485870000|2024-08-12 18:04:30|6986.3|6971.3|6987.1|6972.1|6987.1|6972.1|6986.3|6971.3|0
1723485880000|2024-08-12 18:04:40|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1723485890000|2024-08-12 18:04:50|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|8
1723485900000|2024-08-12 18:05:00|6985.9|6970.9|6990.3|6975.3|6990.8|6975.8|6985.9|6970.9|7
1723485910000|2024-08-12 18:05:10|6990.6|6975.6|6991.1|6976.1|6991.1|6976.1|6990.6|6975.6|4
1723485920000|2024-08-12 18:05:20|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|13
1723485930000|2024-08-12 18:05:30|6989.4|6974.4|6987.8|6972.8|6989.4|6974.4|6987.1|6972.1|29
1723485940000|2024-08-12 18:05:40|6988.8|6973.8|6989.6|6974.6|6991.1|6976.1|6988.8|6973.8|11
1723485960000|2024-08-12 18:06:00|6987.4|6972.4|6990.1|6975.1|6990.1|6975.1|6987.4|6972.4|16
1723485970000|2024-08-12 18:06:10|6990.4|6975.4|6989.8|6974.8|6990.6|6975.6|6989.8|6974.8|2
1723485980000|2024-08-12 18:06:20|||||||||2
1723485990000|2024-08-12 18:06:30|6990.1|6975.1|6990.8|6975.8|6991.1|6976.1|6990.1|6975.1|10
1723486000000|2024-08-12 18:06:40|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|9
1723486010000|2024-08-12 18:06:50|||||||||1
1723486020000|2024-08-12 18:07:00|6990.8|6975.8|6990.3|6975.3|6990.8|6975.8|6990.3|6975.3|1
1723486030000|2024-08-12 18:07:10|6988.8|6973.8|6989.4|6974.4|6989.8|6974.8|6988.6|6973.6|9
1723486040000|2024-08-12 18:07:20|6988.6|6973.6|6988.6|6973.6|6989.1|6974.1|6988.6|6973.6|7
1723486050000|2024-08-12 18:07:30|6989.3|6974.3|6989.1|6974.1|6990.3|6975.3|6989.1|6974.1|12
1723486060000|2024-08-12 18:07:40|6988.8|6973.8|6988.8|6973.8|6989.4|6974.4|6988.6|6973.6|4
1723486070000|2024-08-12 18:07:50|6988.6|6973.6|6990.4|6975.4|6990.9|6975.9|6988.6|6973.6|7
1723486080000|2024-08-12 18:08:00|6991.1|6976.1|6991.6|6976.6|6992.9|6977.9|6991.1|6976.1|17
1723486090000|2024-08-12 18:08:10|6994.6|6979.6|6994.4|6979.4|6995.9|6980.9|6993.6|6978.6|35
1723486100000|2024-08-12 18:08:20|6994.1|6979.1|6994.1|6979.1|6994.4|6979.4|6993.8|6978.8|27
1723486110000|2024-08-12 18:08:30|6993.6|6978.6|6993.8|6978.8|6993.8|6978.8|6991.3|6976.3|10
1723486120000|2024-08-12 18:08:40|6994.4|6979.4|6993.6|6978.6|6994.4|6979.4|6993.4|6978.4|2
1723486130000|2024-08-12 18:08:50|6993.4|6978.4|6997.3|6982.3|6997.3|6982.3|6993.4|6978.4|18
1723486140000|2024-08-12 18:09:00|6997.6|6982.6|6993.5|6978.5|6997.6|6982.6|6993.3|6978.3|23
1723486150000|2024-08-12 18:09:10|6993.1|6978.1|6991.1|6976.1|6993.1|6978.1|6990.4|6975.4|8
1723486160000|2024-08-12 18:09:20|6990|6975|6989.3|6974.3|6990.1|6975.1|6989.3|6974.3|7
1723486170000|2024-08-12 18:09:30|6989.9|6974.9|6993.3|6978.3|6993.3|6978.3|6989.9|6974.9|8
1723486180000|2024-08-12 18:09:40|6992.8|6977.8|6992.3|6977.3|6993.1|6978.1|6992.3|6977.3|6
1723486190000|2024-08-12 18:09:50|6991.5|6976.5|6992|6977|6992.3|6977.3|6991.5|6976.5|10
1723486200000|2024-08-12 18:10:00|6992.8|6977.8|6987.8|6972.8|6992.8|6977.8|6987.8|6972.8|22
1723486210000|2024-08-12 18:10:10|6986.8|6971.8|6986.6|6971.6|6988.1|6973.1|6986.3|6971.3|10
1723486220000|2024-08-12 18:10:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|3
1723486230000|2024-08-12 18:10:30|6985.8|6970.8|6986.5|6971.5|6987.1|6972.1|6985.8|6970.8|35
1723486240000|2024-08-12 18:10:40|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|9
1723486250000|2024-08-12 18:10:50|6987.1|6972.1|6986.6|6971.6|6987.1|6972.1|6986.6|6971.6|16
1723486260000|2024-08-12 18:11:00|6985.5|6970.5|6985.1|6970.1|6988|6973|6985.1|6970.1|15
1723486270000|2024-08-12 18:11:10|6985.5|6970.5|6985.6|6970.6|6986.8|6971.8|6983.1|6968.1|25
1723486280000|2024-08-12 18:11:20|6984.6|6969.6|6983.5|6968.5|6984.6|6969.6|6982.6|6967.6|18
1723486290000|2024-08-12 18:11:30|6983.1|6968.1|6982.1|6967.1|6983.5|6968.5|6981.3|6966.3|33
1723486300000|2024-08-12 18:11:40|6981.8|6966.8|6982.6|6967.6|6983.1|6968.1|6981|6966|29
1723486310000|2024-08-12 18:11:50|6983.1|6968.1|6979.6|6964.6|6983.1|6968.1|6979.6|6964.6|36
1723486320000|2024-08-12 18:12:00|6979|6964|6969.5|6954.5|6979|6964|6969.5|6954.5|119
1723486330000|2024-08-12 18:12:10|6968.5|6953.5|6967.6|6952.6|6971.5|6956.5|6967.6|6952.6|24
1723486340000|2024-08-12 18:12:20|6968.1|6953.1|6968.3|6953.3|6969|6954|6967.3|6952.3|27
1723486350000|2024-08-12 18:12:30|6968|6953|6967.3|6952.3|6968.3|6953.3|6966.8|6951.8|19
1723486360000|2024-08-12 18:12:40|6967.8|6952.8|6965.1|6950.1|6968.1|6953.1|6965.1|6950.1|24
1723486370000|2024-08-12 18:12:50|6965.5|6950.5|6966.8|6951.8|6966.8|6951.8|6962.1|6947.1|24
1723486380000|2024-08-12 18:13:00|6967.5|6952.5|6967.8|6952.8|6969.8|6954.8|6965.1|6950.1|60
1723486390000|2024-08-12 18:13:10|6967.1|6952.1|6969|6954|6969|6954|6966|6951|28
1723486400000|2024-08-12 18:13:20|6968.5|6953.5|6967.8|6952.8|6969.3|6954.3|6967.8|6952.8|32
1723486410000|2024-08-12 18:13:30|6967.1|6952.1|6966|6951|6967.1|6952.1|6965.1|6950.1|43
1723486420000|2024-08-12 18:13:40|6966.3|6951.3|6968|6953|6968|6953|6966.3|6951.3|39
1723486430000|2024-08-12 18:13:50|6968.3|6953.3|6968.5|6953.5|6968.8|6953.8|6967.3|6952.3|57
1723486440000|2024-08-12 18:14:00|6969.1|6954.1|6967.1|6952.1|6972.8|6957.8|6967.1|6952.1|129
1723486450000|2024-08-12 18:14:10|6966.3|6951.3|6964|6949|6966.3|6951.3|6963.5|6948.5|117
1723486460000|2024-08-12 18:14:20|6964.1|6949.1|6963.8|6948.8|6964.3|6949.3|6962.3|6947.3|117
1723486470000|2024-08-12 18:14:30|6963.6|6948.6|6957.6|6942.6|6963.6|6948.6|6957.6|6942.6|136
1723486480000|2024-08-12 18:14:40|6957.5|6942.5|6963|6948|6963|6948|6954.6|6939.6|159
1723486490000|2024-08-12 18:14:50|6963.1|6948.1|6960.8|6945.8|6965.8|6950.8|6959|6944|180
1723486500000|2024-08-12 18:15:00|6960.5|6945.5|6963.1|6948.1|6963.6|6948.6|6960.5|6945.5|42
1723486510000|2024-08-12 18:15:10|6963|6948|6963.1|6948.1|6963.1|6948.1|6963|6948|14
1723486520000|2024-08-12 18:15:20|6963|6948|6959.5|6944.5|6963|6948|6957.1|6942.1|74
1723486530000|2024-08-12 18:15:30|6959.8|6944.8|6958.3|6943.3|6960.8|6945.8|6958.3|6943.3|28
1723486540000|2024-08-12 18:15:40|6958.1|6943.1|6960.8|6945.8|6960.8|6945.8|6956.8|6941.8|31
1723486550000|2024-08-12 18:15:50|6960.5|6945.5|6960.5|6945.5|6961|6946|6960.5|6945.5|20
1723486560000|2024-08-12 18:16:00|6958|6943|6956.8|6941.8|6958|6943|6956.8|6941.8|30
1723486570000|2024-08-12 18:16:10|6957.5|6942.5|6955|6940|6957.8|6942.8|6955|6940|65
1723486580000|2024-08-12 18:16:20|6954.8|6939.8|6953.1|6938.1|6956|6941|6953.1|6938.1|25
1723486590000|2024-08-12 18:16:30|6953|6938|6946.6|6931.6|6953|6938|6946.6|6931.6|18
1723486600000|2024-08-12 18:16:40|6945.3|6930.3|6936.1|6921.1|6946|6931|6936.1|6921.1|106
1723486610000|2024-08-12 18:16:50|6939.8|6924.8|6945.3|6930.3|6946|6931|6939.8|6924.8|44
1723486620000|2024-08-12 18:17:00|6944.6|6929.6|6949.5|6934.5|6952.1|6937.1|6944.3|6929.3|67
1723486630000|2024-08-12 18:17:10|6949.3|6934.3|6954.5|6939.5|6955.1|6940.1|6949.3|6934.3|20
1723486640000|2024-08-12 18:17:20|6954.8|6939.8|6954.1|6939.1|6956.6|6941.6|6954.1|6939.1|16
1723486650000|2024-08-12 18:17:30|6954.3|6939.3|6952.3|6937.3|6954.3|6939.3|6949.8|6934.8|10
1723486660000|2024-08-12 18:17:40|6951.8|6936.8|6951|6936|6952.1|6937.1|6950.8|6935.8|5
1723486670000|2024-08-12 18:17:50|6950.6|6935.6|6949.6|6934.6|6950.6|6935.6|6949.3|6934.3|16
1723486680000|2024-08-12 18:18:00|6949.3|6934.3|6949.1|6934.1|6951.8|6936.8|6949.1|6934.1|11
1723486690000|2024-08-12 18:18:10|6950|6935|6949.1|6934.1|6950.3|6935.3|6949.1|6934.1|2
1723486700000|2024-08-12 18:18:20|6949|6934|6951.8|6936.8|6952.5|6937.5|6949|6934|17
1723486710000|2024-08-12 18:18:30|6951.1|6936.1|6951.5|6936.5|6951.5|6936.5|6949.6|6934.6|7
1723486720000|2024-08-12 18:18:40|6952.3|6937.3|6951|6936|6952.5|6937.5|6951|6936|6
1723486730000|2024-08-12 18:18:50|6951.3|6936.3|6949.5|6934.5|6951.3|6936.3|6949.1|6934.1|9
1723486740000|2024-08-12 18:19:00|6949.1|6934.1|6951|6936|6951.5|6936.5|6949.1|6934.1|12
1723486750000|2024-08-12 18:19:10|6950.6|6935.6|6949.5|6934.5|6950.6|6935.6|6949.5|6934.5|28
1723486760000|2024-08-12 18:19:20|6949.3|6934.3|6950.5|6935.5|6950.5|6935.5|6949.3|6934.3|5
1723486770000|2024-08-12 18:19:30|6950.3|6935.3|6948.3|6933.3|6950.3|6935.3|6948.3|6933.3|13
1723486780000|2024-08-12 18:19:40|6949.6|6934.6|6950.8|6935.8|6951.1|6936.1|6949.1|6934.1|8
1723486790000|2024-08-12 18:19:50|6952.3|6937.3|6954.5|6939.5|6955.3|6940.3|6951.1|6936.1|35
1723510800000|2024-08-13 01:00:00|6969.9|6954.9|6966.4|6951.4|6973.4|6958.4|6963.7|6948.7|31
1723510810000|2024-08-13 01:00:10|6969.4|6954.4|6968.9|6953.9|6969.9|6954.9|6968.9|6953.9|2
1723510820000|2024-08-13 01:00:20|6969.9|6954.9|6970.4|6955.4|6970.4|6955.4|6969.9|6954.9|2
1723510830000|2024-08-13 01:00:30|6969.9|6954.9|6970.7|6955.7|6970.7|6955.7|6969.7|6954.7|1
1723510840000|2024-08-13 01:00:40|6972.4|6957.4|6974.1|6959.1|6974.1|6959.1|6972.4|6957.4|14
1723510850000|2024-08-13 01:00:50|6974.2|6959.2|6980.9|6965.9|6980.9|6965.9|6974.2|6959.2|8
1723510860000|2024-08-13 01:01:00|6980.6|6965.6|6978.1|6963.1|6980.6|6965.6|6978.1|6963.1|1
1723510870000|2024-08-13 01:01:10|6977.9|6962.9|6975.9|6960.9|6983.1|6968.1|6975.9|6960.9|5
1723510880000|2024-08-13 01:01:20|6980.9|6965.9|6981.1|6966.1|6981.9|6966.9|6980.1|6965.1|2
1723510890000|2024-08-13 01:01:30|6980.9|6965.9|6980.7|6965.7|6981.1|6966.1|6979.9|6964.9|1
1723510900000|2024-08-13 01:01:40|6980.4|6965.4|6984.4|6969.4|6985.4|6970.4|6979.9|6964.9|5
1723510910000|2024-08-13 01:01:50|6985.9|6970.9|6984.7|6969.7|6986.9|6971.9|6984.4|6969.4|9
1723510920000|2024-08-13 01:02:00|6984.4|6969.4|6986.4|6971.4|6986.4|6971.4|6983.4|6968.4|1
1723510930000|2024-08-13 01:02:10|6986.1|6971.1|6985.4|6970.4|6986.1|6971.1|6985.4|6970.4|0
1723510940000|2024-08-13 01:02:20|6986.4|6971.4|6989.2|6974.2|6989.2|6974.2|6986.4|6971.4|1
1723510950000|2024-08-13 01:02:30|6988.9|6973.9|6988.2|6973.2|6989.2|6974.2|6988.2|6973.2|2
1723510960000|2024-08-13 01:02:40|6987.9|6972.9|6989.2|6974.2|6989.2|6974.2|6987.7|6972.7|2
1723510970000|2024-08-13 01:02:50|6990.4|6975.4|6992.4|6977.4|6992.4|6977.4|6988.7|6973.7|1
1723510980000|2024-08-13 01:03:00|6992.1|6977.1|6996.4|6981.4|6997.2|6982.2|6991.7|6976.7|3
1723510990000|2024-08-13 01:03:10|6995.9|6980.9|6996.4|6981.4|6997.6|6982.6|6995.7|6980.7|1
1723511000000|2024-08-13 01:03:20|6996.1|6981.1|6987.7|6972.7|6996.1|6981.1|6987.7|6972.7|15
1723511010000|2024-08-13 01:03:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|2
1723511020000|2024-08-13 01:03:40|6991.2|6976.2|6991.7|6976.7|6991.7|6976.7|6989.7|6974.7|1
1723511030000|2024-08-13 01:03:50|6993.6|6978.6|6990.2|6975.2|6993.6|6978.6|6990.2|6975.2|10
1723511040000|2024-08-13 01:04:00|6989.9|6974.9|6992.6|6977.6|6992.6|6977.6|6989.2|6974.2|13
1723511050000|2024-08-13 01:04:10|6991.7|6976.7|6987.2|6972.2|6991.7|6976.7|6987.2|6972.2|5
1723511060000|2024-08-13 01:04:20|6985.2|6970.2|6984.2|6969.2|6985.2|6970.2|6984.2|6969.2|7
1723511070000|2024-08-13 01:04:30|6986.9|6971.9|6984.9|6969.9|6986.9|6971.9|6984.9|6969.9|3
1723511080000|2024-08-13 01:04:40|6984.7|6969.7|6976.7|6961.7|6986.2|6971.2|6976.7|6961.7|4
1723511090000|2024-08-13 01:04:50|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6981.2|6966.2|16
1723511100000|2024-08-13 01:05:00|6982.7|6967.7|6981.7|6966.7|6982.7|6967.7|6981.7|6966.7|0
1723511110000|2024-08-13 01:05:10|6982.1|6967.1|6984.2|6969.2|6984.2|6969.2|6982.1|6967.1|17
1723511120000|2024-08-13 01:05:20|6983.9|6968.9|6983.2|6968.2|6983.9|6968.9|6983.2|6968.2|2
1723511150000|2024-08-13 01:05:50|6975.2|6960.2|6970.6|6955.6|6975.2|6960.2|6970.6|6955.6|26
1723511160000|2024-08-13 01:06:00|6970.2|6955.2|6970.1|6955.1|6972.1|6957.1|6970.1|6955.1|3
1723511170000|2024-08-13 01:06:10|6969.4|6954.4|6968.9|6953.9|6969.4|6954.4|6968.9|6953.9|0
1723511180000|2024-08-13 01:06:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1723511200000|2024-08-13 01:06:40|6968.1|6953.1|6967.6|6952.6|6969.7|6954.7|6967.6|6952.6|1
1723511210000|2024-08-13 01:06:50|6966.6|6951.6|6966.2|6951.2|6966.9|6951.9|6966.2|6951.2|13
1723511220000|2024-08-13 01:07:00|6966.1|6951.1|6962.6|6947.6|6966.1|6951.1|6961.1|6946.1|17
1723511230000|2024-08-13 01:07:10|6962.9|6947.9|6962.1|6947.1|6964.6|6949.6|6962.1|6947.1|3
1723511240000|2024-08-13 01:07:20|6962.2|6947.2|6964.6|6949.6|6964.6|6949.6|6962.2|6947.2|3
1723511250000|2024-08-13 01:07:30|6963.2|6948.2|6962.7|6947.7|6963.2|6948.2|6962.7|6947.7|21
1723511260000|2024-08-13 01:07:40|6962.1|6947.1|6964.1|6949.1|6964.1|6949.1|6962.1|6947.1|1
1723511270000|2024-08-13 01:07:50|6965.9|6950.9|6965.6|6950.6|6965.9|6950.9|6965.1|6950.1|0
1723511280000|2024-08-13 01:08:00|6965.1|6950.1|6960.1|6945.1|6965.1|6950.1|6960.1|6945.1|4
1723511290000|2024-08-13 01:08:10|6960.2|6945.2|6960.7|6945.7|6960.7|6945.7|6957.6|6942.6|14
1723511300000|2024-08-13 01:08:20|6962.2|6947.2|6958.6|6943.6|6962.2|6947.2|6958.6|6943.6|1
1723511310000|2024-08-13 01:08:30|6958.4|6943.4|6961.4|6946.4|6961.4|6946.4|6958.4|6943.4|0
1723511320000|2024-08-13 01:08:40|6961.9|6946.9|6965.2|6950.2|6965.2|6950.2|6961.4|6946.4|7
1723511330000|2024-08-13 01:08:50|6965.1|6950.1|6964.1|6949.1|6965.2|6950.2|6964.1|6949.1|1
1723511340000|2024-08-13 01:09:00|6963.1|6948.1|6963.2|6948.2|6963.2|6948.2|6961.9|6946.9|1
1723511350000|2024-08-13 01:09:10|6962.6|6947.6|6961.4|6946.4|6962.6|6947.6|6961.4|6946.4|0
1723511400000|2024-08-13 01:10:00|6957.1|6942.1|6957.4|6942.4|6958.9|6943.9|6957.1|6942.1|2
1723511410000|2024-08-13 01:10:10|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1723511420000|2024-08-13 01:10:20|6958.6|6943.6|6960.6|6945.6|6960.6|6945.6|6958.6|6943.6|1
1723511430000|2024-08-13 01:10:30|6960.7|6945.7|6964.1|6949.1|6964.1|6949.1|6960.7|6945.7|1
1723511440000|2024-08-13 01:10:40|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1723511460000|2024-08-13 01:11:00|6962.1|6947.1|6961.7|6946.7|6962.1|6947.1|6961.7|6946.7|0
1723511470000|2024-08-13 01:11:10|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1723511500000|2024-08-13 01:11:40|6962.9|6947.9|6963.1|6948.1|6963.1|6948.1|6962.9|6947.9|0
1723511510000|2024-08-13 01:11:50|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1723511520000|2024-08-13 01:12:00|6961.1|6946.1|6960.7|6945.7|6961.1|6946.1|6960.7|6945.7|0
1723511540000|2024-08-13 01:12:20|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|1
1723511550000|2024-08-13 01:12:30|6958.4|6943.4|6958.4|6943.4|6958.8|6943.8|6958.4|6943.4|1
1723511560000|2024-08-13 01:12:40|6957.1|6942.1|6956.7|6941.7|6957.6|6942.6|6956.7|6941.7|1
1723511570000|2024-08-13 01:12:50|6957.2|6942.2|6956.7|6941.7|6957.2|6942.2|6956.7|6941.7|1
1723511580000|2024-08-13 01:13:00|6957.7|6942.7|6957.4|6942.4|6957.7|6942.7|6957.4|6942.4|0
1723511590000|2024-08-13 01:13:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1723511600000|2024-08-13 01:13:20|6957.2|6942.2|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|1
1723511620000|2024-08-13 01:13:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.6|6939.6|25
1723511630000|2024-08-13 01:13:50|6956.3|6941.3|6955.8|6940.8|6956.3|6941.3|6955.8|6940.8|7
1723511640000|2024-08-13 01:14:00|6956.1|6941.1|6955.8|6940.8|6956.1|6941.1|6955.8|6940.8|5
1723511650000|2024-08-13 01:14:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1723511660000|2024-08-13 01:14:20|6958.4|6943.4|6958.7|6943.7|6958.7|6943.7|6958.4|6943.4|0
1723511670000|2024-08-13 01:14:30|6958.9|6943.9|6958.1|6943.1|6958.9|6943.9|6958.1|6943.1|0
1723511680000|2024-08-13 01:14:40|6957.4|6942.4|6956.4|6941.4|6957.4|6942.4|6956.4|6941.4|0
1723511690000|2024-08-13 01:14:50|||||||||1
1723511700000|2024-08-13 01:15:00|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1723511710000|2024-08-13 01:15:10|6955.6|6940.6|6955.4|6940.4|6955.6|6940.6|6954.9|6939.9|5
1723511720000|2024-08-13 01:15:20|||||||||1
1723511730000|2024-08-13 01:15:30|6955.1|6940.1|6954.9|6939.9|6955.1|6940.1|6954.9|6939.9|0
1723511740000|2024-08-13 01:15:40|6953.2|6938.2|6952.4|6937.4|6953.2|6938.2|6952.2|6937.2|5
1723511750000|2024-08-13 01:15:50|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|2
1723511760000|2024-08-13 01:16:00|6951.9|6936.9|6953.6|6938.6|6953.6|6938.6|6951.7|6936.7|40
1723511770000|2024-08-13 01:16:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|3
1723511780000|2024-08-13 01:16:20|6954.1|6939.1|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|0
1723511790000|2024-08-13 01:16:30|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1723511800000|2024-08-13 01:16:40|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|10
1723511820000|2024-08-13 01:17:00|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1723511830000|2024-08-13 01:17:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1723511840000|2024-08-13 01:17:20|6952.3|6937.3|6954.6|6939.6|6954.6|6939.6|6952.3|6937.3|1
1723511860000|2024-08-13 01:17:40|6953.1|6938.1|6952.8|6937.8|6953.1|6938.1|6952.8|6937.8|0
1723511870000|2024-08-13 01:17:50|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1723511880000|2024-08-13 01:18:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1723511890000|2024-08-13 01:18:10|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1723511900000|2024-08-13 01:18:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|9
1723511920000|2024-08-13 01:18:40|||||||||21
1723511940000|2024-08-13 01:19:00|||||||||2
1723511950000|2024-08-13 01:19:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1723511970000|2024-08-13 01:19:30|||||||||1
1723511980000|2024-08-13 01:19:40|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1723512000000|2024-08-13 01:20:00|6959.7|6944.7|6959.6|6944.6|6959.7|6944.7|6959.1|6944.1|19
1723512050000|2024-08-13 01:20:50|6959.9|6944.9|6961.6|6946.6|6961.6|6946.6|6959.9|6944.9|2
1723512090000|2024-08-13 01:21:30|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1723512120000|2024-08-13 01:22:00|6960.8|6945.8|6958.6|6943.6|6960.8|6945.8|6958.6|6943.6|0
1723512130000|2024-08-13 01:22:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1723512170000|2024-08-13 01:22:50|6957.9|6942.9|6957.7|6942.7|6957.9|6942.9|6957.7|6942.7|0
1723512180000|2024-08-13 01:23:00|6958.6|6943.6|6957.7|6942.7|6958.6|6943.6|6957.7|6942.7|2
1723512190000|2024-08-13 01:23:10|6957.4|6942.4|6957.2|6942.2|6957.4|6942.4|6957.2|6942.2|0
1723512200000|2024-08-13 01:23:20|6956.9|6941.9|6956.8|6941.8|6956.9|6941.9|6956.8|6941.8|0
1723512210000|2024-08-13 01:23:30|6956.6|6941.6|6960.1|6945.1|6960.1|6945.1|6956.6|6941.6|1
1723512220000|2024-08-13 01:23:40|6960.3|6945.3|6960.8|6945.8|6961.2|6946.2|6960.3|6945.3|1
1723512240000|2024-08-13 01:24:00|6959.8|6944.8|6958.3|6943.3|6959.8|6944.8|6958.3|6943.3|0
1723512250000|2024-08-13 01:24:10|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1723512300000|2024-08-13 01:25:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1723512340000|2024-08-13 01:25:40|6958.1|6943.1|6958.3|6943.3|6958.3|6943.3|6958.1|6943.1|0
1723512350000|2024-08-13 01:25:50|6957.9|6942.9|6958.3|6943.3|6958.3|6943.3|6957.9|6942.9|0
1723512360000|2024-08-13 01:26:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1723512420000|2024-08-13 01:27:00|6957.1|6942.1|6956.8|6941.8|6957.1|6942.1|6956.8|6941.8|1
1723512430000|2024-08-13 01:27:10|||||||||1
1723512460000|2024-08-13 01:27:40|||||||||2
1723512470000|2024-08-13 01:27:50|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|3
1723512480000|2024-08-13 01:28:00|6959.6|6944.6|6958.3|6943.3|6959.6|6944.6|6958.3|6943.3|0
1723512540000|2024-08-13 01:29:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1723512590000|2024-08-13 01:29:50|6958.1|6943.1|6958.3|6943.3|6958.3|6943.3|6958.1|6943.1|0
1723512610000|2024-08-13 01:30:10|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|2
1723512620000|2024-08-13 01:30:20|6961.6|6946.6|6962.4|6947.4|6962.4|6947.4|6961.6|6946.6|0
1723512630000|2024-08-13 01:30:30|6962.8|6947.8|6962.9|6947.9|6962.9|6947.9|6962.8|6947.8|0
1723512650000|2024-08-13 01:30:50|6963.6|6948.6|6964.3|6949.3|6965.8|6950.8|6963.6|6948.6|1
1723512660000|2024-08-13 01:31:00|6964.6|6949.6|6964.3|6949.3|6964.8|6949.8|6964.3|6949.3|1
1723512700000|2024-08-13 01:31:40|6964.6|6949.6|6964.1|6949.1|6964.8|6949.8|6964.1|6949.1|0
1723512710000|2024-08-13 01:31:50|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1723512750000|2024-08-13 01:32:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1723512850000|2024-08-13 01:34:10|6963.2|6948.2|6960.9|6945.9|6963.2|6948.2|6960.9|6945.9|2
1723512870000|2024-08-13 01:34:30|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6957.9|6942.9|7
1723512880000|2024-08-13 01:34:40|6957.8|6942.8|6956.4|6941.4|6957.8|6942.8|6956.4|6941.4|6
1723512900000|2024-08-13 01:35:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1723512910000|2024-08-13 01:35:10|6960.4|6945.4|6959.9|6944.9|6960.9|6945.9|6959.9|6944.9|0
1723512920000|2024-08-13 01:35:20|6959.6|6944.6|6959.9|6944.9|6959.9|6944.9|6959.4|6944.4|0
1723512930000|2024-08-13 01:35:30|6959.4|6944.4|6958.6|6943.6|6959.8|6944.8|6957.2|6942.2|1
1723512940000|2024-08-13 01:35:40|6958.4|6943.4|6957.9|6942.9|6958.4|6943.4|6957.9|6942.9|0
1723512960000|2024-08-13 01:36:00|6957.6|6942.6|6957.4|6942.4|6957.6|6942.6|6957.4|6942.4|0
1723512980000|2024-08-13 01:36:20|6943.1|6928.1|6940.9|6925.9|6943.1|6928.1|6940.9|6925.9|2
1723512990000|2024-08-13 01:36:30|6935.9|6920.9|6934.6|6919.6|6935.9|6920.9|6934.6|6919.6|3
1723513000000|2024-08-13 01:36:40|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|5
1723513020000|2024-08-13 01:37:00|6937.9|6922.9|6936.4|6921.4|6937.9|6922.9|6936.4|6921.4|0
1723513030000|2024-08-13 01:37:10|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|0
1723513080000|2024-08-13 01:38:00|6935.6|6920.6|6944.9|6929.9|6945.4|6930.4|6935.6|6920.6|2
1723513100000|2024-08-13 01:38:20|6945.6|6930.6|6947.4|6932.4|6947.4|6932.4|6945.6|6930.6|0
1723513110000|2024-08-13 01:38:30|6948.8|6933.8|6949.4|6934.4|6949.4|6934.4|6948.8|6933.8|0
1723513120000|2024-08-13 01:38:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1723513140000|2024-08-13 01:39:00|6948.6|6933.6|6948.3|6933.3|6948.6|6933.6|6948.3|6933.3|0
1723513150000|2024-08-13 01:39:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1723513170000|2024-08-13 01:39:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1723513190000|2024-08-13 01:39:50|6947.6|6932.6|6946.4|6931.4|6947.6|6932.6|6946.4|6931.4|2
1723513200000|2024-08-13 01:40:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1723513210000|2024-08-13 01:40:10|6945.9|6930.9|6945.4|6930.4|6945.9|6930.9|6945.4|6930.4|2
1723513220000|2024-08-13 01:40:20|6944.1|6929.1|6943.3|6928.3|6944.1|6929.1|6943.3|6928.3|2
1723513230000|2024-08-13 01:40:30|6944.3|6929.3|6947.1|6932.1|6947.1|6932.1|6944.3|6929.3|1
1723513240000|2024-08-13 01:40:40|6947.4|6932.4|6947.8|6932.8|6947.8|6932.8|6947.4|6932.4|0
1723513260000|2024-08-13 01:41:00|6947.9|6932.9|6945.4|6930.4|6947.9|6932.9|6945.4|6930.4|0
1723513330000|2024-08-13 01:42:10|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|1
1723513350000|2024-08-13 01:42:30|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1723513360000|2024-08-13 01:42:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1723513390000|2024-08-13 01:43:10|6948.1|6933.1|6947.9|6932.9|6948.1|6933.1|6947.9|6932.9|0
1723513400000|2024-08-13 01:43:20|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1723513450000|2024-08-13 01:44:10|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1723513500000|2024-08-13 01:45:00|6945.1|6930.1|6947.1|6932.1|6947.1|6932.1|6945.1|6930.1|0
1723513510000|2024-08-13 01:45:10|6944.3|6929.3|6947.1|6932.1|6947.1|6932.1|6944.3|6929.3|0
1723513530000|2024-08-13 01:45:30|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1723513540000|2024-08-13 01:45:40|6945.1|6930.1|6943.4|6928.4|6945.1|6930.1|6943.4|6928.4|8
1723513600000|2024-08-13 01:46:40|6942.6|6927.6|6934.1|6919.1|6942.6|6927.6|6934.1|6919.1|3
1723513610000|2024-08-13 01:46:50|6934.9|6919.9|6934.1|6919.1|6934.9|6919.9|6934.1|6919.1|21
1723513620000|2024-08-13 01:47:00|6936.8|6921.8|6941.4|6926.4|6941.4|6926.4|6935.6|6920.6|6
1723513630000|2024-08-13 01:47:10|6942.1|6927.1|6936.6|6921.6|6942.6|6927.6|6934.9|6919.9|13
1723513640000|2024-08-13 01:47:20|6934.4|6919.4|6934.8|6919.8|6934.8|6919.8|6934.4|6919.4|5
1723513650000|2024-08-13 01:47:30|6935.4|6920.4|6937.6|6922.6|6937.6|6922.6|6935.4|6920.4|0
1723513660000|2024-08-13 01:47:40|||||||||5
1723513670000|2024-08-13 01:47:50|||||||||5
1723513680000|2024-08-13 01:48:00|6935.8|6920.8|6936.8|6921.8|6936.8|6921.8|6934.1|6919.1|7
1723513690000|2024-08-13 01:48:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1723513720000|2024-08-13 01:48:40|6937.1|6922.1|6936.6|6921.6|6937.1|6922.1|6936.6|6921.6|2
1723513730000|2024-08-13 01:48:50|6932.3|6917.3|6932.3|6917.3|6932.8|6917.8|6932.3|6917.3|11
1723513740000|2024-08-13 01:49:00|6932.8|6917.8|6941.6|6926.6|6941.6|6926.6|6932.8|6917.8|2
1723513750000|2024-08-13 01:49:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1723513760000|2024-08-13 01:49:20|6940.3|6925.3|6936.6|6921.6|6940.3|6925.3|6936.6|6921.6|6
1723513770000|2024-08-13 01:49:30|6936.3|6921.3|6936.6|6921.6|6936.6|6921.6|6936.3|6921.3|1
1723513780000|2024-08-13 01:49:40|6932.3|6917.3|6932.1|6917.1|6932.3|6917.3|6932.1|6917.1|9
1723513790000|2024-08-13 01:49:50|6930.4|6915.4|6934.1|6919.1|6934.1|6919.1|6929.4|6914.4|21
1723513800000|2024-08-13 01:50:00|6934.8|6919.8|6929.4|6914.4|6935.4|6920.4|6929.4|6914.4|3
1723513810000|2024-08-13 01:50:10|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1723513820000|2024-08-13 01:50:20|6927.5|6912.5|6927.3|6912.3|6928.1|6913.1|6927.3|6912.3|15
1723513830000|2024-08-13 01:50:30|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1723513840000|2024-08-13 01:50:40|6928|6913|6928.9|6913.9|6928.9|6913.9|6928|6913|0
1723513850000|2024-08-13 01:50:50|6926.3|6911.3|6926.6|6911.6|6926.6|6911.6|6926.3|6911.3|25
1723513870000|2024-08-13 01:51:10|6927|6912|6927|6912|6927|6912|6927|6912|0
1723513880000|2024-08-13 01:51:20|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1723513890000|2024-08-13 01:51:30|6931.8|6916.8|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|0
1723513920000|2024-08-13 01:52:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1723513950000|2024-08-13 01:52:30|6930.4|6915.4|6926.3|6911.3|6930.4|6915.4|6925.5|6910.5|5
1723513960000|2024-08-13 01:52:40|6926|6911|6926|6911|6926|6911|6925.8|6910.8|0
1723513990000|2024-08-13 01:53:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|1
1723514000000|2024-08-13 01:53:20|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|3
1723514020000|2024-08-13 01:53:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1723514040000|2024-08-13 01:54:00|6924.3|6909.3|6927|6912|6927|6912|6924.3|6909.3|1
1723514060000|2024-08-13 01:54:20|6927.1|6912.1|6927.3|6912.3|6927.3|6912.3|6927.1|6912.1|15
1723514070000|2024-08-13 01:54:30|||||||||1
1723514100000|2024-08-13 01:55:00|||||||||2
1723514110000|2024-08-13 01:55:10|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1723514130000|2024-08-13 01:55:30|||||||||1
1723514150000|2024-08-13 01:55:50|6931.3|6916.3|6934.4|6919.4|6934.8|6919.8|6931.3|6916.3|7
1723514160000|2024-08-13 01:56:00|6934.3|6919.3|6932.9|6917.9|6934.3|6919.3|6932.9|6917.9|0
1723514170000|2024-08-13 01:56:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723514220000|2024-08-13 01:57:00|6932.4|6917.4|6938.4|6923.4|6938.4|6923.4|6932.3|6917.3|2
1723514230000|2024-08-13 01:57:10|6938.6|6923.6|6938.9|6923.9|6938.9|6923.9|6938.6|6923.6|1
1723514240000|2024-08-13 01:57:20|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1723514250000|2024-08-13 01:57:30|6938.4|6923.4|6939.9|6924.9|6939.9|6924.9|6938.4|6923.4|4
1723514260000|2024-08-13 01:57:40|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|4
1723514270000|2024-08-13 01:57:50|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|1
1723514280000|2024-08-13 01:58:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1723514340000|2024-08-13 01:59:00|6939.9|6924.9|6945.6|6930.6|6945.9|6930.9|6939.9|6924.9|1
1723514350000|2024-08-13 01:59:10|6947.1|6932.1|6948.3|6933.3|6948.3|6933.3|6947.1|6932.1|4
1723514360000|2024-08-13 01:59:20|6947.6|6932.6|6942.8|6927.8|6947.6|6932.6|6942.8|6927.8|1
1723514380000|2024-08-13 01:59:40|6942.1|6927.1|6941.8|6926.8|6942.1|6927.1|6941.8|6926.8|2
1723514390000|2024-08-13 01:59:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|1
1723514400000|2024-08-13 02:00:00|6940.4|6925.4|6938.3|6923.3|6940.4|6925.4|6938.3|6923.3|0
1723514440000|2024-08-13 02:00:40|6937.9|6922.9|6935.4|6920.4|6937.9|6922.9|6935.4|6920.4|0
1723514450000|2024-08-13 02:00:50|6935.1|6920.1|6932.8|6917.8|6935.1|6920.1|6932.8|6917.8|0
1723514460000|2024-08-13 02:01:00|6932.4|6917.4|6935.6|6920.6|6935.6|6920.6|6932.3|6917.3|1
1723514560000|2024-08-13 02:02:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1723514570000|2024-08-13 02:02:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1723514590000|2024-08-13 02:03:10|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6935.8|6920.8|0
1723514630000|2024-08-13 02:03:50|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1723514640000|2024-08-13 02:04:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|3
1723514650000|2024-08-13 02:04:10|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1723514710000|2024-08-13 02:05:10|6939.1|6924.1|6940.4|6925.4|6940.4|6925.4|6939.1|6924.1|1
1723514820000|2024-08-13 02:07:00|6940.1|6925.1|6935.5|6920.5|6940.1|6925.1|6935.5|6920.5|1
1723514830000|2024-08-13 02:07:10|6934.8|6919.8|6934.8|6919.8|6935.3|6920.3|6934.8|6919.8|0
1723514840000|2024-08-13 02:07:20|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723514880000|2024-08-13 02:08:00|6934.5|6919.5|6932.1|6917.1|6934.5|6919.5|6932.1|6917.1|0
1723514890000|2024-08-13 02:08:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1723514930000|2024-08-13 02:08:50|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|2
1723514940000|2024-08-13 02:09:00|6933.8|6918.8|6935.8|6920.8|6935.8|6920.8|6932.8|6917.8|1
1723514960000|2024-08-13 02:09:20|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1723515040000|2024-08-13 02:10:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723515080000|2024-08-13 02:11:20|6934.6|6919.6|6935|6920|6935|6920|6934.6|6919.6|0
1723515090000|2024-08-13 02:11:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723515180000|2024-08-13 02:13:00|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|1
1723515190000|2024-08-13 02:13:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1723515220000|2024-08-13 02:13:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|3
1723515240000|2024-08-13 02:14:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1723515260000|2024-08-13 02:14:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723515450000|2024-08-13 02:17:30|6933.3|6918.3|6933|6918|6933.3|6918.3|6933|6918|2
1723515510000|2024-08-13 02:18:30|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|3
1723515520000|2024-08-13 02:18:40|6931|6916|6931|6916|6931|6916|6931|6916|0
1723515560000|2024-08-13 02:19:20|6930.5|6915.5|6928.5|6913.5|6930.5|6915.5|6928.5|6913.5|1
1723515620000|2024-08-13 02:20:20|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1723515690000|2024-08-13 02:21:30|6927.5|6912.5|6927.5|6912.5|6927.8|6912.8|6927.5|6912.5|3
1723515700000|2024-08-13 02:21:40|||||||||1
1723515720000|2024-08-13 02:22:00|6927.1|6912.1|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1723515980000|2024-08-13 02:26:20|6927.5|6912.5|6932.5|6917.5|6932.5|6917.5|6927.5|6912.5|3
1723515990000|2024-08-13 02:26:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1723516000000|2024-08-13 02:26:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1723516020000|2024-08-13 02:27:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1723516030000|2024-08-13 02:27:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723516050000|2024-08-13 02:27:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1723516100000|2024-08-13 02:28:20|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|1
1723516170000|2024-08-13 02:29:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1723516240000|2024-08-13 02:30:40|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|2
1723516260000|2024-08-13 02:31:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1723516480000|2024-08-13 02:34:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723516510000|2024-08-13 02:35:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1723516520000|2024-08-13 02:35:20|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723516590000|2024-08-13 02:36:30|6937.8|6922.8|6938.6|6923.6|6938.6|6923.6|6937.8|6922.8|1
1723516620000|2024-08-13 02:37:00|6938|6923|6937.3|6922.3|6938|6923|6937.3|6922.3|0
1723516630000|2024-08-13 02:37:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723516680000|2024-08-13 02:38:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1723516720000|2024-08-13 02:38:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1723516760000|2024-08-13 02:39:20|6936|6921|6936|6921|6936|6921|6936|6921|0
1723516770000|2024-08-13 02:39:30|6938.5|6923.5|6940.3|6925.3|6940.3|6925.3|6938.5|6923.5|2
1723516780000|2024-08-13 02:39:40|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1723516820000|2024-08-13 02:40:20|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1723516840000|2024-08-13 02:40:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1723516850000|2024-08-13 02:40:50|6945.8|6930.8|6945.5|6930.5|6945.8|6930.8|6945.5|6930.5|3
1723516920000|2024-08-13 02:42:00|6946|6931|6946|6931|6946|6931|6946|6931|0
1723516970000|2024-08-13 02:42:50|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1723516990000|2024-08-13 02:43:10|||||||||1
1723517000000|2024-08-13 02:43:20|6946|6931|6948.5|6933.5|6948.5|6933.5|6946|6931|1
1723517040000|2024-08-13 02:44:00|6950.8|6935.8|6952|6937|6952|6937|6950.8|6935.8|0
1723517100000|2024-08-13 02:45:00|6951.6|6936.6|6952|6937|6952|6937|6951.5|6936.5|0
1723517110000|2024-08-13 02:45:10|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1723517120000|2024-08-13 02:45:20|6950.8|6935.8|6950.5|6935.5|6950.8|6935.8|6950.5|6935.5|0
1723517130000|2024-08-13 02:45:30|6950|6935|6950|6935|6950|6935|6950|6935|0
1723517200000|2024-08-13 02:46:40|6950.1|6935.1|6952|6937|6952|6937|6950.1|6935.1|3
1723517210000|2024-08-13 02:46:50|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|2
1723517220000|2024-08-13 02:47:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1723517240000|2024-08-13 02:47:20|6953.1|6938.1|6953.5|6938.5|6953.5|6938.5|6953.1|6938.1|0
1723517270000|2024-08-13 02:47:50|6954|6939|6954|6939|6954|6939|6954|6939|0
1723517350000|2024-08-13 02:49:10|6953.3|6938.3|6953|6938|6953.3|6938.3|6953|6938|0
1723517410000|2024-08-13 02:50:10|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1723517460000|2024-08-13 02:51:00|6953.2|6938.2|6953|6938|6953.2|6938.2|6953|6938|0
1723517480000|2024-08-13 02:51:20|6952.5|6937.5|6952|6937|6952.5|6937.5|6952|6937|0
1723517520000|2024-08-13 02:52:00|6952.3|6937.3|6952.5|6937.5|6952.5|6937.5|6952.3|6937.3|3
1723517620000|2024-08-13 02:53:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|2
1723517710000|2024-08-13 02:55:10|||||||||1
1723517730000|2024-08-13 02:55:30|6953.8|6938.8|6954|6939|6954|6939|6953.5|6938.5|0
1723517740000|2024-08-13 02:55:40|6955|6940|6954|6939|6955|6940|6954|6939|3
1723517780000|2024-08-13 02:56:20|6954.3|6939.3|6954.5|6939.5|6954.5|6939.5|6954.3|6939.3|0
1723517870000|2024-08-13 02:57:50|6954.2|6939.2|6954.3|6939.3|6954.3|6939.3|6953.8|6938.8|1
1723517880000|2024-08-13 02:58:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1723517920000|2024-08-13 02:58:40|6954.2|6939.2|6954|6939|6954.5|6939.5|6954|6939|2
1723518000000|2024-08-13 03:00:00|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|4
1723518010000|2024-08-13 03:00:10|6951.5|6936.5|6949.5|6934.5|6951.5|6936.5|6949.5|6934.5|1
1723518020000|2024-08-13 03:00:20|6950|6935|6949.7|6934.7|6950|6935|6949.7|6934.7|1
1723518140000|2024-08-13 03:02:20|6950.5|6935.5|6951.5|6936.5|6951.5|6936.5|6950.5|6935.5|0
1723518230000|2024-08-13 03:03:50|6948.7|6933.7|6949.2|6934.2|6949.2|6934.2|6948.7|6933.7|2
1723518330000|2024-08-13 03:05:30|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|1
1723518420000|2024-08-13 03:07:00|6949.2|6934.2|6948.2|6933.2|6949.2|6934.2|6948.2|6933.2|0
1723518430000|2024-08-13 03:07:10|6947.8|6932.8|6945.2|6930.2|6947.8|6932.8|6945.2|6930.2|2
1723518450000|2024-08-13 03:07:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1723518570000|2024-08-13 03:09:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1723518580000|2024-08-13 03:09:40|||||||||1
1723518590000|2024-08-13 03:09:50|6946|6931|6948.2|6933.2|6948.2|6933.2|6946|6931|1
1723518600000|2024-08-13 03:10:00|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1723518660000|2024-08-13 03:11:00|6946.2|6931.2|6945|6930|6946.2|6931.2|6945|6930|0
1723518670000|2024-08-13 03:11:10|6944.7|6929.7|6944.5|6929.5|6944.7|6929.7|6944.5|6929.5|0
1723518680000|2024-08-13 03:11:20|||||||||1
1723518690000|2024-08-13 03:11:30|||||||||1
1723518750000|2024-08-13 03:12:30|6944|6929|6944|6929|6944|6929|6944|6929|0
1723518790000|2024-08-13 03:13:10|6943.7|6928.7|6943|6928|6943.7|6928.7|6943|6928|0
1723518850000|2024-08-13 03:14:10|6946|6931|6945.8|6930.8|6946|6931|6945.8|6930.8|4
1723518890000|2024-08-13 03:14:50|6947.3|6932.3|6947.7|6932.7|6947.7|6932.7|6947.3|6932.3|0
1723518900000|2024-08-13 03:15:00|6947.8|6932.8|6945.8|6930.8|6947.8|6932.8|6945.8|6930.8|0
1723518910000|2024-08-13 03:15:10|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|1
1723518970000|2024-08-13 03:16:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1723518980000|2024-08-13 03:16:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1723519010000|2024-08-13 03:16:50|6944|6929|6944|6929|6944|6929|6944|6929|0
1723519020000|2024-08-13 03:17:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1723519060000|2024-08-13 03:17:40|6943.5|6928.5|6942.5|6927.5|6943.5|6928.5|6942.5|6927.5|0
1723519070000|2024-08-13 03:17:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1723519120000|2024-08-13 03:18:40|6941.7|6926.7|6941.5|6926.5|6941.7|6926.7|6941.5|6926.5|1
1723519130000|2024-08-13 03:18:50|6942|6927|6943|6928|6943.3|6928.3|6942|6927|5
1723519140000|2024-08-13 03:19:00|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1723519170000|2024-08-13 03:19:30|6941.8|6926.8|6941.5|6926.5|6941.8|6926.8|6941.5|6926.5|0
1723519240000|2024-08-13 03:20:40|6941.2|6926.2|6942.5|6927.5|6942.5|6927.5|6941.2|6926.2|0
1723519250000|2024-08-13 03:20:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|1
1723519300000|2024-08-13 03:21:40|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|3
1723519320000|2024-08-13 03:22:00|6937.8|6922.8|6935.7|6920.7|6937.8|6922.8|6935.7|6920.7|1
1723519330000|2024-08-13 03:22:10|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|1
1723519340000|2024-08-13 03:22:20|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|1
1723519350000|2024-08-13 03:22:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723519360000|2024-08-13 03:22:40|6936.2|6921.2|6940.2|6925.2|6940.2|6925.2|6936.2|6921.2|12
1723519370000|2024-08-13 03:22:50|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1723519380000|2024-08-13 03:23:00|6936.5|6921.5|6936.2|6921.2|6936.5|6921.5|6936.2|6921.2|1
1723519390000|2024-08-13 03:23:10|6937.8|6922.8|6940.2|6925.2|6940.2|6925.2|6937.8|6922.8|4
1723519420000|2024-08-13 03:23:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1723519440000|2024-08-13 03:24:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1723519470000|2024-08-13 03:24:30|6937.5|6922.5|6937.8|6922.8|6937.8|6922.8|6937.5|6922.5|4
1723519480000|2024-08-13 03:24:40|6939.2|6924.2|6939.3|6924.3|6939.3|6924.3|6939.2|6924.2|0
1723519510000|2024-08-13 03:25:10|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1723519520000|2024-08-13 03:25:20|6937.5|6922.5|6937.8|6922.8|6937.8|6922.8|6937.5|6922.5|5
1723519530000|2024-08-13 03:25:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1723519540000|2024-08-13 03:25:40|6937.3|6922.3|6934.3|6919.3|6937.3|6922.3|6934.3|6919.3|1
1723519550000|2024-08-13 03:25:50|6934|6919|6933.8|6918.8|6934|6919|6933.8|6918.8|0
1723519560000|2024-08-13 03:26:00|6934.5|6919.5|6933.8|6918.8|6935.5|6920.5|6933.8|6918.8|4
1723519570000|2024-08-13 03:26:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|2
1723519580000|2024-08-13 03:26:20|6933.8|6918.8|6933.2|6918.2|6935|6920|6933.2|6918.2|5
1723519590000|2024-08-13 03:26:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|4
1723519600000|2024-08-13 03:26:40|6934.7|6919.7|6935.5|6920.5|6935.5|6920.5|6934.7|6919.7|0
1723519620000|2024-08-13 03:27:00|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|5
1723519630000|2024-08-13 03:27:10|6934.7|6919.7|6935.5|6920.5|6935.5|6920.5|6934.7|6919.7|0
1723519640000|2024-08-13 03:27:20|6935.2|6920.2|6934.7|6919.7|6935.2|6920.2|6934.7|6919.7|5
1723519650000|2024-08-13 03:27:30|6935|6920|6938.4|6923.4|6938.4|6923.4|6935|6920|10
1723519670000|2024-08-13 03:27:50|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1723519690000|2024-08-13 03:28:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1723519740000|2024-08-13 03:29:00|6935|6920|6935|6920|6935|6920|6935|6920|1
1723519780000|2024-08-13 03:29:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|4
1723519800000|2024-08-13 03:30:00|6936.5|6921.5|6936|6921|6936.5|6921.5|6936|6921|0
1723519870000|2024-08-13 03:31:10|6935.7|6920.7|6935.5|6920.5|6935.7|6920.7|6935.5|6920.5|0
1723519960000|2024-08-13 03:32:40|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|1
1723519980000|2024-08-13 03:33:00|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1723519990000|2024-08-13 03:33:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1723520150000|2024-08-13 03:35:50|6935|6920|6935|6920|6935|6920|6935|6920|0
1723520160000|2024-08-13 03:36:00|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1723520170000|2024-08-13 03:36:10|6935|6920|6935|6920|6935|6920|6935|6920|0
1723520220000|2024-08-13 03:37:00|6934.7|6919.7|6934.9|6919.9|6934.9|6919.9|6934|6919|1
1723520230000|2024-08-13 03:37:10|6935|6920|6935|6920|6935|6920|6935|6920|0
1723520260000|2024-08-13 03:37:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1723520280000|2024-08-13 03:38:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723520350000|2024-08-13 03:39:10|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1723520380000|2024-08-13 03:39:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723520430000|2024-08-13 03:40:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1723520440000|2024-08-13 03:40:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723520500000|2024-08-13 03:41:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935|6920|1
1723520520000|2024-08-13 03:42:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723520580000|2024-08-13 03:43:00|6935.2|6920.2|6934.7|6919.7|6935.5|6920.5|6934.4|6919.4|1
1723520590000|2024-08-13 03:43:10|6934.9|6919.9|6934.5|6919.5|6934.9|6919.9|6934.5|6919.5|1
1723520600000|2024-08-13 03:43:20|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1723520690000|2024-08-13 03:44:50|6934.2|6919.2|6934.7|6919.7|6934.7|6919.7|6934.2|6919.2|1
1723520700000|2024-08-13 03:45:00|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|3
1723520710000|2024-08-13 03:45:10|6933|6918|6933.4|6918.4|6933.4|6918.4|6933|6918|1
1723520740000|2024-08-13 03:45:40|6933|6918|6933|6918|6933|6918|6933|6918|1
1723520780000|2024-08-13 03:46:20|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723520800000|2024-08-13 03:46:40|6933|6918|6933|6918|6933|6918|6933|6918|1
1723520960000|2024-08-13 03:49:20|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|2
1723520970000|2024-08-13 03:49:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1723520980000|2024-08-13 03:49:40|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1723520990000|2024-08-13 03:49:50|||||||||1
1723521050000|2024-08-13 03:50:50|||||||||1
1723521070000|2024-08-13 03:51:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723521110000|2024-08-13 03:51:50|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1723521120000|2024-08-13 03:52:00|6931.7|6916.7|6929|6914|6931.7|6916.7|6929|6914|2
1723521180000|2024-08-13 03:53:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|1
1723521190000|2024-08-13 03:53:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1723521240000|2024-08-13 03:54:00|6925.4|6910.4|6922.7|6907.7|6925.4|6910.4|6922.7|6907.7|8
1723521250000|2024-08-13 03:54:10|6922.2|6907.2|6916|6901|6922.2|6907.2|6916|6901|1
1723521260000|2024-08-13 03:54:20|6914.7|6899.7|6912.9|6897.9|6914.7|6899.7|6912.9|6897.9|2
1723521270000|2024-08-13 03:54:30|6912.7|6897.7|6915.2|6900.2|6915.2|6900.2|6912.7|6897.7|8
1723521280000|2024-08-13 03:54:40|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1723521310000|2024-08-13 03:55:10|6914|6899|6913.9|6898.9|6914|6899|6913.9|6898.9|1
1723521320000|2024-08-13 03:55:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1723521380000|2024-08-13 03:56:20|||||||||2
1723521390000|2024-08-13 03:56:30|6913|6898|6913|6898|6913|6898|6913|6898|0
1723521400000|2024-08-13 03:56:40|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1723521430000|2024-08-13 03:57:10|||||||||1
1723521610000|2024-08-13 04:00:10|6913|6898|6913|6898|6913|6898|6913|6898|0
1723521790000|2024-08-13 04:03:10|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1723521890000|2024-08-13 04:04:50|||||||||1
1723521910000|2024-08-13 04:05:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|1
1723521920000|2024-08-13 04:05:20|6917.7|6902.7|6917.2|6902.2|6917.7|6902.7|6917.2|6902.2|0
1723521940000|2024-08-13 04:05:40|6917.5|6902.5|6917.7|6902.7|6917.7|6902.7|6917.5|6902.5|0
1723521950000|2024-08-13 04:05:50|6918|6903|6918.2|6903.2|6918.2|6903.2|6918|6903|0
1723521980000|2024-08-13 04:06:20|6918|6903|6917.7|6902.7|6918|6903|6917.7|6902.7|1
1723522000000|2024-08-13 04:06:40|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1723522020000|2024-08-13 04:07:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1723522030000|2024-08-13 04:07:10|6917.2|6902.2|6917.7|6902.7|6917.7|6902.7|6917.2|6902.2|1
1723522050000|2024-08-13 04:07:30|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|1
1723522100000|2024-08-13 04:08:20|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1723522110000|2024-08-13 04:08:30|6922.7|6907.7|6925.5|6910.5|6925.5|6910.5|6922.7|6907.7|1
1723522130000|2024-08-13 04:08:50|6925.2|6910.2|6925|6910|6925.2|6910.2|6925|6910|0
1723522160000|2024-08-13 04:09:20|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1723522210000|2024-08-13 04:10:10|6925.5|6910.5|6925.2|6910.2|6925.5|6910.5|6925.2|6910.2|0
1723522220000|2024-08-13 04:10:20|6923.2|6908.2|6922.7|6907.7|6923.2|6908.2|6922.7|6907.7|1
1723522420000|2024-08-13 04:13:40|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1723522460000|2024-08-13 04:14:20|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1723522480000|2024-08-13 04:14:40|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1723522500000|2024-08-13 04:15:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|1
1723522510000|2024-08-13 04:15:10|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1723522800000|2024-08-13 04:20:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|1
1723522830000|2024-08-13 04:20:30|6907.6|6892.6|6904.9|6889.9|6907.6|6892.6|6904.9|6889.9|75
1723522860000|2024-08-13 04:21:00|||||||||18
1723522920000|2024-08-13 04:22:00|6903.9|6888.9|6904.9|6889.9|6904.9|6889.9|6903.9|6888.9|2
1723522980000|2024-08-13 04:23:00|6904.6|6889.6|6903.6|6888.6|6904.6|6889.6|6903.6|6888.6|0
1723522990000|2024-08-13 04:23:10|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1723523000000|2024-08-13 04:23:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1723523040000|2024-08-13 04:24:00|6905.2|6890.2|6906.2|6891.2|6906.2|6891.2|6904.2|6889.2|1
1723523070000|2024-08-13 04:24:30|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1723523080000|2024-08-13 04:24:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1723523100000|2024-08-13 04:25:00|6906.9|6891.9|6905.9|6890.9|6906.9|6891.9|6905.9|6890.9|0
1723523110000|2024-08-13 04:25:10|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1723523160000|2024-08-13 04:26:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1723523220000|2024-08-13 04:27:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1723523300000|2024-08-13 04:28:20|6902.2|6887.2|6899.1|6884.1|6902.2|6887.2|6899.1|6884.1|11
1723523390000|2024-08-13 04:29:50|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.6|6883.6|0
1723523400000|2024-08-13 04:30:00|6900.6|6885.6|6899.7|6884.7|6900.6|6885.6|6899.7|6884.7|1
1723523410000|2024-08-13 04:30:10|6900.2|6885.2|6900.1|6885.1|6900.4|6885.4|6899.9|6884.9|0
1723523430000|2024-08-13 04:30:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1723523440000|2024-08-13 04:30:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1723523450000|2024-08-13 04:30:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1723523470000|2024-08-13 04:31:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1723523500000|2024-08-13 04:31:40|6900.4|6885.4|6902.7|6887.7|6902.7|6887.7|6900.4|6885.4|2
1723523540000|2024-08-13 04:32:20|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|1
1723523550000|2024-08-13 04:32:30|6904.2|6889.2|6905.9|6890.9|6905.9|6890.9|6904.2|6889.2|2
1723523560000|2024-08-13 04:32:40|6906.2|6891.2|6906.9|6891.9|6906.9|6891.9|6906.2|6891.2|1
1723523570000|2024-08-13 04:32:50|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|2
1723523580000|2024-08-13 04:33:00|6908.9|6893.9|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|2
1723523590000|2024-08-13 04:33:10|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1723523600000|2024-08-13 04:33:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1723523650000|2024-08-13 04:34:10|6909.1|6894.1|6908.9|6893.9|6909.1|6894.1|6908.9|6893.9|0
1723523670000|2024-08-13 04:34:30|6909.2|6894.2|6905.4|6890.4|6909.4|6894.4|6905.4|6890.4|1
1723523680000|2024-08-13 04:34:40|6904.4|6889.4|6905.4|6890.4|6905.4|6890.4|6904.4|6889.4|1
1723523700000|2024-08-13 04:35:00|6904.7|6889.7|6902.4|6887.4|6904.7|6889.7|6902.4|6887.4|0
1723523760000|2024-08-13 04:36:00|6902.7|6887.7|6902.9|6887.9|6902.9|6887.9|6902.7|6887.7|0
1723523820000|2024-08-13 04:37:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1723523830000|2024-08-13 04:37:10|6902.4|6887.4|6901.4|6886.4|6902.4|6887.4|6901.4|6886.4|3
1723523840000|2024-08-13 04:37:20|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|4
1723523870000|2024-08-13 04:37:50|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|10
1723523880000|2024-08-13 04:38:00|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|0
1723523900000|2024-08-13 04:38:20|6900.4|6885.4|6901.1|6886.1|6901.1|6886.1|6900.4|6885.4|1
1723523910000|2024-08-13 04:38:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1723523940000|2024-08-13 04:39:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1723523990000|2024-08-13 04:39:50|6900.4|6885.4|6900.2|6885.2|6900.4|6885.4|6900.2|6885.2|0
1723524000000|2024-08-13 04:40:00|6899.9|6884.9|6899.2|6884.2|6899.9|6884.9|6899.2|6884.2|1
1723524020000|2024-08-13 04:40:20|6900.4|6885.4|6900.7|6885.7|6900.7|6885.7|6900.4|6885.4|1
1723524040000|2024-08-13 04:40:40|||||||||1
1723524060000|2024-08-13 04:41:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1723524070000|2024-08-13 04:41:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1723524100000|2024-08-13 04:41:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|2
1723524120000|2024-08-13 04:42:00|||||||||1
1723524150000|2024-08-13 04:42:30|6902.1|6887.1|6902.4|6887.4|6902.4|6887.4|6902.1|6887.1|0
1723524220000|2024-08-13 04:43:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723524300000|2024-08-13 04:45:00|6905.4|6890.4|6902.9|6887.9|6905.4|6890.4|6902.9|6887.9|0
1723524350000|2024-08-13 04:45:50|6903.6|6888.6|6901.7|6886.7|6903.6|6888.6|6901.7|6886.7|0
1723524360000|2024-08-13 04:46:00|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1723524390000|2024-08-13 04:46:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|16
1723524400000|2024-08-13 04:46:40|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1723524420000|2024-08-13 04:47:00|6900.4|6885.4|6902.1|6887.1|6902.1|6887.1|6900.4|6885.4|2
1723524470000|2024-08-13 04:47:50|6902.4|6887.4|6902.6|6887.6|6902.6|6887.6|6902.4|6887.4|0
1723524480000|2024-08-13 04:48:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723524540000|2024-08-13 04:49:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723524610000|2024-08-13 04:50:10|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|0
1723524720000|2024-08-13 04:52:00|6901.6|6886.6|6900.2|6885.2|6901.6|6886.6|6900.2|6885.2|0
1723524730000|2024-08-13 04:52:10|6899.9|6884.9|6899.7|6884.7|6899.9|6884.9|6899.7|6884.7|0
1723524740000|2024-08-13 04:52:20|6900.6|6885.6|6902.2|6887.2|6902.2|6887.2|6900.6|6885.6|1
1723524750000|2024-08-13 04:52:30|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1723524770000|2024-08-13 04:52:50|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723524780000|2024-08-13 04:53:00|6902.4|6887.4|6902.7|6887.7|6902.7|6887.7|6902.4|6887.4|1
1723524790000|2024-08-13 04:53:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723524810000|2024-08-13 04:53:30|6903.2|6888.2|6903.4|6888.4|6903.4|6888.4|6903.2|6888.2|0
1723524910000|2024-08-13 04:55:10|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1723525010000|2024-08-13 04:56:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|1
1723525070000|2024-08-13 04:57:50|6904.1|6889.1|6904.7|6889.7|6904.7|6889.7|6904.1|6889.1|1
1723525080000|2024-08-13 04:58:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1723525150000|2024-08-13 04:59:10|6904.6|6889.6|6903.9|6888.9|6904.6|6889.6|6903.9|6888.9|0
1723525300000|2024-08-13 05:01:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723525390000|2024-08-13 05:03:10|||||||||1
1723525510000|2024-08-13 05:05:10|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|1
1723525550000|2024-08-13 05:05:50|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1723525620000|2024-08-13 05:07:00|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1723525640000|2024-08-13 05:07:20|6903.3|6888.3|6904.9|6889.9|6904.9|6889.9|6903.3|6888.3|2
1723525670000|2024-08-13 05:07:50|6908.4|6893.4|6909.2|6894.2|6909.2|6894.2|6908.4|6893.4|2
1723525680000|2024-08-13 05:08:00|6909.6|6894.6|6913.2|6898.2|6913.2|6898.2|6909.6|6894.6|3
1723525840000|2024-08-13 05:10:40|6911.3|6896.3|6910.4|6895.4|6911.3|6896.3|6910.4|6895.4|1
1723525920000|2024-08-13 05:12:00|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1723526020000|2024-08-13 05:13:40|6911.1|6896.1|6909.4|6894.4|6911.1|6896.1|6909.4|6894.4|1
1723526040000|2024-08-13 05:14:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723526250000|2024-08-13 05:17:30|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1723526280000|2024-08-13 05:18:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723526400000|2024-08-13 05:20:00|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1723526410000|2024-08-13 05:20:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1723526520000|2024-08-13 05:22:00|6909.4|6894.4|6909.1|6894.1|6909.4|6894.4|6909.1|6894.1|1
1723526580000|2024-08-13 05:23:00|||||||||1
1723526600000|2024-08-13 05:23:20|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1723526620000|2024-08-13 05:23:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1723526880000|2024-08-13 05:28:00|6909.6|6894.6|6909.9|6894.9|6909.9|6894.9|6909.6|6894.6|0
1723527000000|2024-08-13 05:30:00|6909.6|6894.6|6905.6|6890.6|6909.6|6894.6|6905.6|6890.6|3
1723527010000|2024-08-13 05:30:10|6904.8|6889.8|6906.3|6891.3|6906.3|6891.3|6904.8|6889.8|1
1723527050000|2024-08-13 05:30:50|6906.6|6891.6|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|0
1723527070000|2024-08-13 05:31:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1723527090000|2024-08-13 05:31:30|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1723527110000|2024-08-13 05:31:50|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1723527120000|2024-08-13 05:32:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1723527130000|2024-08-13 05:32:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1723527170000|2024-08-13 05:32:50|6905.9|6890.9|6905.1|6890.1|6905.9|6890.9|6905.1|6890.1|1
1723527180000|2024-08-13 05:33:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.1|6890.1|0
1723527190000|2024-08-13 05:33:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1723527210000|2024-08-13 05:33:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1723527220000|2024-08-13 05:33:40|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1723527270000|2024-08-13 05:34:30|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|2
1723527330000|2024-08-13 05:35:30|6901.4|6886.4|6904.4|6889.4|6904.4|6889.4|6901.4|6886.4|2
1723527340000|2024-08-13 05:35:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1723527370000|2024-08-13 05:36:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1723527400000|2024-08-13 05:36:40|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1723527420000|2024-08-13 05:37:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1723527430000|2024-08-13 05:37:10|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1723527450000|2024-08-13 05:37:30|6903.8|6888.8|6901.9|6886.9|6903.8|6888.8|6901.9|6886.9|11
1723527480000|2024-08-13 05:38:00|6901.6|6886.6|6902.6|6887.6|6902.6|6887.6|6901.6|6886.6|0
1723527490000|2024-08-13 05:38:10|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1723527510000|2024-08-13 05:38:30|6902.1|6887.1|6901.4|6886.4|6902.1|6887.1|6901.4|6886.4|0
1723527520000|2024-08-13 05:38:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1723527530000|2024-08-13 05:38:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1723527540000|2024-08-13 05:39:00|6900.3|6885.3|6900.6|6885.6|6900.6|6885.6|6900.3|6885.3|2
1723527550000|2024-08-13 05:39:10|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1723527560000|2024-08-13 05:39:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1723527570000|2024-08-13 05:39:30|6899.9|6884.9|6901.6|6886.6|6902.9|6887.9|6899.9|6884.9|4
1723527590000|2024-08-13 05:39:50|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1723527620000|2024-08-13 05:40:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|1
1723527640000|2024-08-13 05:40:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1723527660000|2024-08-13 05:41:00|6900.4|6885.4|6901.3|6886.3|6901.3|6886.3|6900.4|6885.4|5
1723527680000|2024-08-13 05:41:20|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1723527690000|2024-08-13 05:41:30|6901.9|6886.9|6902.3|6887.3|6902.6|6887.6|6901.9|6886.9|0
1723527700000|2024-08-13 05:41:40|6901.9|6886.9|6902.3|6887.3|6902.3|6887.3|6901.9|6886.9|0
1723527780000|2024-08-13 05:43:00|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|0
1723527810000|2024-08-13 05:43:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1723527820000|2024-08-13 05:43:40|6904.4|6889.4|6904.8|6889.8|6904.8|6889.8|6904.4|6889.4|2
1723527830000|2024-08-13 05:43:50|6904.9|6889.9|6905.6|6890.6|6905.6|6890.6|6904.9|6889.9|2
1723527840000|2024-08-13 05:44:00|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1723527850000|2024-08-13 05:44:10|6905.3|6890.3|6905.1|6890.1|6905.3|6890.3|6905.1|6890.1|0
1723527860000|2024-08-13 05:44:20|||||||||1
1723527870000|2024-08-13 05:44:30|6905.4|6890.4|6905.6|6890.6|6905.6|6890.6|6905.4|6890.4|0
1723527880000|2024-08-13 05:44:40|6903.9|6888.9|6903.9|6888.9|6904.3|6889.3|6903.9|6888.9|2
1723527890000|2024-08-13 05:44:50|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|1
1723527900000|2024-08-13 05:45:00|6903.9|6888.9|6905.9|6890.9|6905.9|6890.9|6903.9|6888.9|1
1723527910000|2024-08-13 05:45:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|1
1723527930000|2024-08-13 05:45:30|6906.9|6891.9|6907.3|6892.3|6907.3|6892.3|6906.9|6891.9|0
1723527950000|2024-08-13 05:45:50|6906.9|6891.9|6907.3|6892.3|6907.3|6892.3|6906.9|6891.9|0
1723527960000|2024-08-13 05:46:00|6906.3|6891.3|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|0
1723527970000|2024-08-13 05:46:10|6906.6|6891.6|6906.8|6891.8|6906.8|6891.8|6906.6|6891.6|2
1723527990000|2024-08-13 05:46:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1723528010000|2024-08-13 05:46:50|6906.1|6891.1|6904.8|6889.8|6906.1|6891.1|6904.8|6889.8|0
1723528080000|2024-08-13 05:48:00|6906.1|6891.1|6906.3|6891.3|6906.6|6891.6|6906.1|6891.1|1
1723528150000|2024-08-13 05:49:10|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1723528200000|2024-08-13 05:50:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1723528210000|2024-08-13 05:50:10|6906.1|6891.1|6903.8|6888.8|6906.1|6891.1|6903.8|6888.8|0
1723528240000|2024-08-13 05:50:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1723528260000|2024-08-13 05:51:00|6903.1|6888.1|6902.1|6887.1|6903.1|6888.1|6902.1|6887.1|0
1723528270000|2024-08-13 05:51:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1723528320000|2024-08-13 05:52:00|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1723528330000|2024-08-13 05:52:10|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|1
1723528350000|2024-08-13 05:52:30|6900.9|6885.9|6900.6|6885.6|6900.9|6885.9|6900.6|6885.6|1
1723528360000|2024-08-13 05:52:40|6900.9|6885.9|6903.8|6888.8|6903.8|6888.8|6900.9|6885.9|1
1723528380000|2024-08-13 05:53:00|6903.4|6888.4|6902.4|6887.4|6903.4|6888.4|6902.1|6887.1|0
1723528430000|2024-08-13 05:53:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1723528440000|2024-08-13 05:54:00|6901.3|6886.3|6900.9|6885.9|6901.3|6886.3|6900.9|6885.9|0
1723528450000|2024-08-13 05:54:10|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1723528460000|2024-08-13 05:54:20|6901.1|6886.1|6899.4|6884.4|6901.1|6886.1|6899.4|6884.4|1
1723528470000|2024-08-13 05:54:30|6899.3|6884.3|6900.4|6885.4|6901.6|6886.6|6899.3|6884.3|3
1723528480000|2024-08-13 05:54:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1723528500000|2024-08-13 05:55:00|6900.3|6885.3|6901.4|6886.4|6901.4|6886.4|6900.3|6885.3|1
1723528520000|2024-08-13 05:55:20|6901.8|6886.8|6901.9|6886.9|6901.9|6886.9|6901.8|6886.8|0
1723528530000|2024-08-13 05:55:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1723528540000|2024-08-13 05:55:40|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723528600000|2024-08-13 05:56:40|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1723528620000|2024-08-13 05:57:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1723528740000|2024-08-13 05:59:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1723528750000|2024-08-13 05:59:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1723528760000|2024-08-13 05:59:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|1
1723528810000|2024-08-13 06:00:10|6900.6|6885.6|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|0
1723528820000|2024-08-13 06:00:20|6901.1|6886.1|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|0
1723528830000|2024-08-13 06:00:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1723528860000|2024-08-13 06:01:00|6901.1|6886.1|6902.1|6887.1|6902.1|6887.1|6901.1|6886.1|5
1723528870000|2024-08-13 06:01:10|6903.6|6888.6|6904.3|6889.3|6904.3|6889.3|6903.6|6888.6|0
1723528900000|2024-08-13 06:01:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1723528970000|2024-08-13 06:02:50|6906.6|6891.6|6908.3|6893.3|6908.3|6893.3|6906.6|6891.6|1
1723528980000|2024-08-13 06:03:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1723529030000|2024-08-13 06:03:50|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1723529070000|2024-08-13 06:04:30|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1723529080000|2024-08-13 06:04:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1723529120000|2024-08-13 06:05:20|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723529130000|2024-08-13 06:05:30|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1723529180000|2024-08-13 06:06:20|||||||||1
1723529220000|2024-08-13 06:07:00|6909.1|6894.1|6908.9|6893.9|6909.1|6894.1|6908.9|6893.9|0
1723529230000|2024-08-13 06:07:10|6909|6894|6909|6894|6909|6894|6909|6894|0
1723529250000|2024-08-13 06:07:30|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1723529320000|2024-08-13 06:08:40|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1723529350000|2024-08-13 06:09:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1723529370000|2024-08-13 06:09:30|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1723529380000|2024-08-13 06:09:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1723529390000|2024-08-13 06:09:50|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1723529410000|2024-08-13 06:10:10|6908.8|6893.8|6905.1|6890.1|6908.8|6893.8|6905.1|6890.1|2
1723529430000|2024-08-13 06:10:30|6904.8|6889.8|6904.5|6889.5|6904.8|6889.8|6904.5|6889.5|0
1723529450000|2024-08-13 06:10:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1723529460000|2024-08-13 06:11:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1723529510000|2024-08-13 06:11:50|6904.9|6889.9|6905.6|6890.6|6905.6|6890.6|6904.9|6889.9|0
1723529590000|2024-08-13 06:13:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1723529620000|2024-08-13 06:13:40|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1723529660000|2024-08-13 06:14:20|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|1
1723529670000|2024-08-13 06:14:30|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1723529680000|2024-08-13 06:14:40|6909|6894|6909|6894|6909|6894|6909|6894|0
1723529710000|2024-08-13 06:15:10|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723529720000|2024-08-13 06:15:20|6909|6894|6908.8|6893.8|6909|6894|6908.8|6893.8|0
1723529730000|2024-08-13 06:15:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723529740000|2024-08-13 06:15:40|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1723529760000|2024-08-13 06:16:00|6909.8|6894.8|6911.8|6896.8|6911.8|6896.8|6909.8|6894.8|2
1723529770000|2024-08-13 06:16:10|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1723529780000|2024-08-13 06:16:20|6911.8|6896.8|6912.8|6897.8|6912.8|6897.8|6911.8|6896.8|1
1723529850000|2024-08-13 06:17:30|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1723529880000|2024-08-13 06:18:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1723529890000|2024-08-13 06:18:10|||||||||1
1723530010000|2024-08-13 06:20:10|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1723530030000|2024-08-13 06:20:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1723530050000|2024-08-13 06:20:50|6914|6899|6914|6899|6914|6899|6914|6899|1
1723530060000|2024-08-13 06:21:00|6913.8|6898.8|6916.1|6901.1|6916.1|6901.1|6913.8|6898.8|0
1723530070000|2024-08-13 06:21:10|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1723530130000|2024-08-13 06:22:10|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1723530140000|2024-08-13 06:22:20|6915.8|6900.8|6913.1|6898.1|6915.8|6900.8|6913.1|6898.1|3
1723530150000|2024-08-13 06:22:30|6913|6898|6913.6|6898.6|6914.1|6899.1|6911.5|6896.5|3
1723530170000|2024-08-13 06:22:50|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6915.1|6900.1|1
1723530180000|2024-08-13 06:23:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1723530210000|2024-08-13 06:23:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|5
1723530220000|2024-08-13 06:23:40|6916|6901|6916.3|6901.3|6916.3|6901.3|6916|6901|0
1723530230000|2024-08-13 06:23:50|6919.3|6904.3|6920.5|6905.5|6920.5|6905.5|6919.3|6904.3|8
1723530240000|2024-08-13 06:24:00|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.8|6907.8|1
1723530250000|2024-08-13 06:24:10|6922.1|6907.1|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|18
1723530270000|2024-08-13 06:24:30|6920.5|6905.5|6919.8|6904.8|6920.5|6905.5|6919.8|6904.8|0
1723530280000|2024-08-13 06:24:40|6920|6905|6920|6905|6920|6905|6920|6905|0
1723530300000|2024-08-13 06:25:00|6919.6|6904.6|6919.5|6904.5|6919.8|6904.8|6919.5|6904.5|0
1723530330000|2024-08-13 06:25:30|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1723530340000|2024-08-13 06:25:40|6918.5|6903.5|6918|6903|6918.5|6903.5|6918|6903|0
1723530350000|2024-08-13 06:25:50|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|2
1723530380000|2024-08-13 06:26:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6
1723530400000|2024-08-13 06:26:40|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1723530430000|2024-08-13 06:27:10|6923.3|6908.3|6922.1|6907.1|6923.3|6908.3|6921.8|6906.8|16
1723530490000|2024-08-13 06:28:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1723530520000|2024-08-13 06:28:40|6919.3|6904.3|6919.6|6904.6|6919.6|6904.6|6919.3|6904.3|0
1723530540000|2024-08-13 06:29:00|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1723530560000|2024-08-13 06:29:20|6918.8|6903.8|6918.3|6903.3|6918.8|6903.8|6918.3|6903.3|0
1723530600000|2024-08-13 06:30:00|6918|6903|6917.6|6902.6|6918|6903|6917.1|6902.1|6
1723530610000|2024-08-13 06:30:10|6917.3|6902.3|6917.6|6902.6|6917.6|6902.6|6917.3|6902.3|0
1723530630000|2024-08-13 06:30:30|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|2
1723530650000|2024-08-13 06:30:50|6917.8|6902.8|6914.3|6899.3|6917.8|6902.8|6914.3|6899.3|4
1723530680000|2024-08-13 06:31:20|6913.8|6898.8|6913.1|6898.1|6913.8|6898.8|6913.1|6898.1|6
1723530690000|2024-08-13 06:31:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1723530700000|2024-08-13 06:31:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|2
1723530710000|2024-08-13 06:31:50|6910.8|6895.8|6905.3|6890.3|6910.8|6895.8|6905.3|6890.3|11
1723530720000|2024-08-13 06:32:00|6908.5|6893.5|6909|6894|6909|6894|6908.1|6893.1|21
1723530730000|2024-08-13 06:32:10|6907.3|6892.3|6907|6892|6907.6|6892.6|6907|6892|0
1723530740000|2024-08-13 06:32:20|6906.6|6891.6|6906.5|6891.5|6906.6|6891.6|6906.5|6891.5|0
1723530750000|2024-08-13 06:32:30|6905.6|6890.6|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|0
1723530790000|2024-08-13 06:33:10|6904.5|6889.5|6904.6|6889.6|6904.6|6889.6|6904.5|6889.5|0
1723530800000|2024-08-13 06:33:20|6903.8|6888.8|6903.8|6888.8|6904.1|6889.1|6903.8|6888.8|0
1723530820000|2024-08-13 06:33:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1723530840000|2024-08-13 06:34:00|6903.1|6888.1|6902.3|6887.3|6903.1|6888.1|6902.3|6887.3|1
1723530850000|2024-08-13 06:34:10|6902.5|6887.5|6902.3|6887.3|6903.1|6888.1|6902.3|6887.3|3
1723530860000|2024-08-13 06:34:20|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6
1723530890000|2024-08-13 06:34:50|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1723530900000|2024-08-13 06:35:00|6905|6890|6905.1|6890.1|6905.1|6890.1|6905|6890|0
1723530910000|2024-08-13 06:35:10|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|0
1723530930000|2024-08-13 06:35:30|6903.5|6888.5|6903|6888|6903.5|6888.5|6903|6888|1
1723530940000|2024-08-13 06:35:40|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1723530950000|2024-08-13 06:35:50|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|3
1723531010000|2024-08-13 06:36:50|6905|6890|6905|6890|6905|6890|6905|6890|0
1723531020000|2024-08-13 06:37:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1723531030000|2024-08-13 06:37:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1723531080000|2024-08-13 06:38:00|6904.5|6889.5|6906.1|6891.1|6906.1|6891.1|6904.5|6889.5|1
1723531130000|2024-08-13 06:38:50|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|0
1723531140000|2024-08-13 06:39:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1723531150000|2024-08-13 06:39:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1723531180000|2024-08-13 06:39:40|6905.6|6890.6|6907|6892|6907|6892|6905.3|6890.3|1
1723531200000|2024-08-13 06:40:00|6905.8|6890.8|6903.8|6888.8|6905.8|6890.8|6903.8|6888.8|1
1723531210000|2024-08-13 06:40:10|6903.3|6888.3|6904.6|6889.6|6904.6|6889.6|6903.3|6888.3|1
1723531230000|2024-08-13 06:40:30|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1723531250000|2024-08-13 06:40:50|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1723531260000|2024-08-13 06:41:00|6906|6891|6904.5|6889.5|6906|6891|6904.5|6889.5|0
1723531300000|2024-08-13 06:41:40|6905.5|6890.5|6907.5|6892.5|6907.5|6892.5|6905.5|6890.5|2
1723531320000|2024-08-13 06:42:00|6907|6892|6905.3|6890.3|6907|6892|6905.3|6890.3|0
1723531340000|2024-08-13 06:42:20|6907.5|6892.5|6907.8|6892.8|6907.8|6892.8|6907.5|6892.5|2
1723531380000|2024-08-13 06:43:00|6906.8|6891.8|6905.3|6890.3|6906.8|6891.8|6905.3|6890.3|1
1723531390000|2024-08-13 06:43:10|6903.5|6888.5|6903.3|6888.3|6903.5|6888.5|6903.3|6888.3|1
1723531410000|2024-08-13 06:43:30|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1723531440000|2024-08-13 06:44:00|6903|6888|6903|6888|6903|6888|6903|6888|0
1723531450000|2024-08-13 06:44:10|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1723531480000|2024-08-13 06:44:40|6904.3|6889.3|6907|6892|6907|6892|6904.3|6889.3|1
1723531490000|2024-08-13 06:44:50|6907.8|6892.8|6907.5|6892.5|6907.8|6892.8|6907.5|6892.5|0
1723531500000|2024-08-13 06:45:00|6906.3|6891.3|6906|6891|6906.3|6891.3|6906|6891|0
1723531510000|2024-08-13 06:45:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1723531520000|2024-08-13 06:45:20|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|1
1723531530000|2024-08-13 06:45:30|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1723531550000|2024-08-13 06:45:50|6905.3|6890.3|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|1
1723531560000|2024-08-13 06:46:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|2
1723531580000|2024-08-13 06:46:20|6903.6|6888.6|6903.5|6888.5|6903.8|6888.8|6903.5|6888.5|0
1723531590000|2024-08-13 06:46:30|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1723531610000|2024-08-13 06:46:50|6904.3|6889.3|6904|6889|6904.3|6889.3|6904|6889|0
1723531620000|2024-08-13 06:47:00|6903.6|6888.6|6903.3|6888.3|6903.6|6888.6|6903.3|6888.3|0
1723531640000|2024-08-13 06:47:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1723531650000|2024-08-13 06:47:30|6902.8|6887.8|6902.3|6887.3|6902.8|6887.8|6902.3|6887.3|1
1723531660000|2024-08-13 06:47:40|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|1
1723531670000|2024-08-13 06:47:50|6905.1|6890.1|6905.5|6890.5|6905.5|6890.5|6905.1|6890.1|4
1723531720000|2024-08-13 06:48:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1723531740000|2024-08-13 06:49:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|1
1723531750000|2024-08-13 06:49:10|6908.8|6893.8|6911.3|6896.3|6911.3|6896.3|6908.8|6893.8|0
1723531760000|2024-08-13 06:49:20|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1723531800000|2024-08-13 06:50:00|6912|6897|6912|6897|6912|6897|6912|6897|0
1723531850000|2024-08-13 06:50:50|6912.8|6897.8|6912.5|6897.5|6912.8|6897.8|6912.5|6897.5|0
1723531860000|2024-08-13 06:51:00|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1723531920000|2024-08-13 06:52:00|6912|6897|6911.3|6896.3|6912|6897|6911.3|6896.3|0
1723531950000|2024-08-13 06:52:30|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|1
1723531960000|2024-08-13 06:52:40|6905.8|6890.8|6903.8|6888.8|6905.8|6890.8|6903.8|6888.8|1
1723531970000|2024-08-13 06:52:50|6905.3|6890.3|6907.6|6892.6|6907.6|6892.6|6905.3|6890.3|1
1723531980000|2024-08-13 06:53:00|6906.5|6891.5|6906|6891|6906.5|6891.5|6906|6891|0
1723532010000|2024-08-13 06:53:30|6906.6|6891.6|6906.8|6891.8|6906.8|6891.8|6906.6|6891.6|0
1723532190000|2024-08-13 06:56:30|6908.3|6893.3|6910.8|6895.8|6910.8|6895.8|6908.3|6893.3|1
1723532220000|2024-08-13 06:57:00|6910|6895|6910|6895|6910|6895|6910|6895|1
1723532230000|2024-08-13 06:57:10|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1723532260000|2024-08-13 06:57:40|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1723532270000|2024-08-13 06:57:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.3|6894.3|0
1723532280000|2024-08-13 06:58:00|6909.3|6894.3|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|0
1723532310000|2024-08-13 06:58:30|6911.3|6896.3|6912.5|6897.5|6913.3|6898.3|6911.3|6896.3|2
1723532350000|2024-08-13 06:59:10|6913|6898|6913|6898|6913|6898|6913|6898|1
1723532370000|2024-08-13 06:59:30|6913.3|6898.3|6913.6|6898.6|6913.6|6898.6|6913.3|6898.3|0
1723532390000|2024-08-13 06:59:50|6913|6898|6911.5|6896.5|6913|6898|6911.5|6896.5|3
1723532400000|2024-08-13 07:00:00|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1723532410000|2024-08-13 07:00:10|6911|6896|6909.5|6894.5|6911|6896|6909.5|6894.5|0
1723532420000|2024-08-13 07:00:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.5|6894.5|0
1723532460000|2024-08-13 07:01:00|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1723532470000|2024-08-13 07:01:10|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1723532490000|2024-08-13 07:01:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1723532510000|2024-08-13 07:01:50|6912.8|6897.8|6914.3|6899.3|6914.3|6899.3|6912.8|6897.8|2
1723532520000|2024-08-13 07:02:00|6914|6899|6914|6899|6914|6899|6914|6899|0
1723532530000|2024-08-13 07:02:10|6913.6|6898.6|6922.3|6907.3|6922.3|6907.3|6913.6|6898.6|16
1723532550000|2024-08-13 07:02:30|6922.6|6907.6|6922.8|6907.8|6923.6|6908.6|6922.6|6907.6|9
1723532580000|2024-08-13 07:03:00|6923.1|6908.1|6920.8|6905.8|6923.1|6908.1|6920.8|6905.8|1
1723532590000|2024-08-13 07:03:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1723532600000|2024-08-13 07:03:20|6920.6|6905.6|6923.6|6908.6|6923.6|6908.6|6920.6|6905.6|0
1723532610000|2024-08-13 07:03:30|6923.8|6908.8|6926.5|6911.5|6926.5|6911.5|6923.8|6908.8|0
1723532620000|2024-08-13 07:03:40|6926|6911|6923.8|6908.8|6926|6911|6923.8|6908.8|1
1723532630000|2024-08-13 07:03:50|6924.1|6909.1|6927.5|6912.5|6927.5|6912.5|6924.1|6909.1|5
1723532640000|2024-08-13 07:04:00|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|7
1723532650000|2024-08-13 07:04:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|3
1723532660000|2024-08-13 07:04:20|6933.5|6918.5|6934.3|6919.3|6934.3|6919.3|6933.5|6918.5|2
1723532670000|2024-08-13 07:04:30|6934.5|6919.5|6934.5|6919.5|6935|6920|6933.8|6918.8|3
1723532690000|2024-08-13 07:04:50|6935|6920|6935|6920|6935|6920|6935|6920|0
1723532700000|2024-08-13 07:05:00|6935.1|6920.1|6934.5|6919.5|6935.1|6920.1|6934.5|6919.5|0
1723532750000|2024-08-13 07:05:50|6931.8|6916.8|6930.6|6915.6|6931.8|6916.8|6930.6|6915.6|3
1723532780000|2024-08-13 07:06:20|6932|6917|6933|6918|6933|6918|6932|6917|0
1723532790000|2024-08-13 07:06:30|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723532810000|2024-08-13 07:06:50|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|0
1723532820000|2024-08-13 07:07:00|6931.5|6916.5|6928.2|6913.2|6931.5|6916.5|6927|6912|2
1723532840000|2024-08-13 07:07:20|6928.8|6913.8|6929.6|6914.6|6929.6|6914.6|6928.8|6913.8|0
1723532880000|2024-08-13 07:08:00|6929|6914|6926.8|6911.8|6929|6914|6924.3|6909.3|4
1723532890000|2024-08-13 07:08:10|6927.2|6912.2|6927.5|6912.5|6927.5|6912.5|6927.2|6912.2|0
1723532910000|2024-08-13 07:08:30|6928.1|6913.1|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1723532940000|2024-08-13 07:09:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|2
1723533020000|2024-08-13 07:10:20|6932.3|6917.3|6934|6919|6934|6919|6932.3|6917.3|0
1723533030000|2024-08-13 07:10:30|6934.5|6919.5|6936.1|6921.1|6936.1|6921.1|6934.5|6919.5|1
1723533080000|2024-08-13 07:11:20|6936|6921|6939.1|6924.1|6939.1|6924.1|6936|6921|5
1723533090000|2024-08-13 07:11:30|6939.3|6924.3|6940.6|6925.6|6940.6|6925.6|6939.3|6924.3|3
1723533100000|2024-08-13 07:11:40|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|5
1723533120000|2024-08-13 07:12:00|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1723533160000|2024-08-13 07:12:40|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1723533260000|2024-08-13 07:14:20|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1723533270000|2024-08-13 07:14:30|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1723533280000|2024-08-13 07:14:40|6941.2|6926.2|6941.3|6926.3|6941.3|6926.3|6941.2|6926.2|1
1723533290000|2024-08-13 07:14:50|6941|6926|6940.7|6925.7|6941|6926|6940.7|6925.7|2
1723533310000|2024-08-13 07:15:10|6938.3|6923.3|6936.3|6921.3|6938.3|6923.3|6933.3|6918.3|3
1723533320000|2024-08-13 07:15:20|6937.5|6922.5|6938.5|6923.5|6938.5|6923.5|6937.5|6922.5|0
1723533330000|2024-08-13 07:15:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1723533380000|2024-08-13 07:16:20|6940|6925|6938.8|6923.8|6940|6925|6938.8|6923.8|3
1723533410000|2024-08-13 07:16:50|6939.5|6924.5|6940.5|6925.5|6940.5|6925.5|6939.5|6924.5|1
1723533420000|2024-08-13 07:17:00|6941|6926|6942|6927|6942|6927|6941|6926|0
1723533430000|2024-08-13 07:17:10|6942.3|6927.3|6942.8|6927.8|6942.8|6927.8|6942.3|6927.3|0
1723533460000|2024-08-13 07:17:40|6941.8|6926.8|6944.3|6929.3|6944.3|6929.3|6941.8|6926.8|2
1723533470000|2024-08-13 07:17:50|6944.7|6929.7|6946|6931|6946|6931|6944.7|6929.7|1
1723533480000|2024-08-13 07:18:00|6946.7|6931.7|6948.2|6933.2|6948.2|6933.2|6946.3|6931.3|4
1723533510000|2024-08-13 07:18:30|6946.5|6931.5|6951|6936|6951.8|6936.8|6946.2|6931.2|6
1723533520000|2024-08-13 07:18:40|6951.8|6936.8|6952.3|6937.3|6952.3|6937.3|6951.8|6936.8|8
1723533550000|2024-08-13 07:19:10|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|1
1723533560000|2024-08-13 07:19:20|6952|6937|6949|6934|6952.3|6937.3|6949|6934|8
1723533570000|2024-08-13 07:19:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1723533580000|2024-08-13 07:19:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1723533600000|2024-08-13 07:20:00|6947.2|6932.2|6947.1|6932.1|6947.2|6932.2|6946.2|6931.2|8
1723533610000|2024-08-13 07:20:10|6948|6933|6948|6933|6948|6933|6948|6933|0
1723533630000|2024-08-13 07:20:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1723533640000|2024-08-13 07:20:40|6948|6933|6946.2|6931.2|6948|6933|6946.2|6931.2|2
1723533650000|2024-08-13 07:20:50|6946|6931|6948.2|6933.2|6948.2|6933.2|6946|6931|5
1723533660000|2024-08-13 07:21:00|6947.8|6932.8|6947.5|6932.5|6947.8|6932.8|6947.5|6932.5|0
1723533690000|2024-08-13 07:21:30|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1723533720000|2024-08-13 07:22:00|6946.2|6931.2|6945|6930|6946.2|6931.2|6945|6930|0
1723533760000|2024-08-13 07:22:40|6945.3|6930.3|6947.8|6932.8|6947.8|6932.8|6945.3|6930.3|1
1723533770000|2024-08-13 07:22:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1723533780000|2024-08-13 07:23:00|6947.8|6932.8|6945.7|6930.7|6947.8|6932.8|6945.7|6930.7|0
1723533790000|2024-08-13 07:23:10|6945.5|6930.5|6942|6927|6945.5|6930.5|6942|6927|1
1723533800000|2024-08-13 07:23:20|6944.5|6929.5|6944.5|6929.5|6944.8|6929.8|6944.5|6929.5|1
1723533810000|2024-08-13 07:23:30|6945|6930|6945.7|6930.7|6945.7|6930.7|6945|6930|0
1723533820000|2024-08-13 07:23:40|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1723533830000|2024-08-13 07:23:50|6945|6930|6943.7|6928.7|6945|6930|6943.7|6928.7|0
1723533840000|2024-08-13 07:24:00|6942.2|6927.2|6941.2|6926.2|6942.2|6927.2|6940.8|6925.8|0
1723533850000|2024-08-13 07:24:10|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1723533860000|2024-08-13 07:24:20|6940.3|6925.3|6944|6929|6944|6929|6940.3|6925.3|5
1723533870000|2024-08-13 07:24:30|6941.3|6926.3|6937.7|6922.7|6941.3|6926.3|6937.7|6922.7|7
1723533880000|2024-08-13 07:24:40|6937.3|6922.3|6935.7|6920.7|6937.3|6922.3|6935.7|6920.7|0
1723533900000|2024-08-13 07:25:00|6935.3|6920.3|6937|6922|6937|6922|6934.3|6919.3|1
1723533910000|2024-08-13 07:25:10|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1723533960000|2024-08-13 07:26:00|6937|6922|6937|6922|6937|6922|6937|6922|0
1723534000000|2024-08-13 07:26:40|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|1
1723534010000|2024-08-13 07:26:50|||||||||2
1723534020000|2024-08-13 07:27:00|6938.8|6923.8|6939.7|6924.7|6939.7|6924.7|6938.8|6923.8|4
1723534030000|2024-08-13 07:27:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|1
1723534180000|2024-08-13 07:29:40|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1723534200000|2024-08-13 07:30:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1723534260000|2024-08-13 07:31:00|6940.3|6925.3|6939.8|6924.8|6940.3|6925.3|6939.8|6924.8|1
1723534280000|2024-08-13 07:31:20|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|1
1723534310000|2024-08-13 07:31:50|6938.5|6923.5|6937.3|6922.3|6938.5|6923.5|6936.5|6921.5|7
1723534320000|2024-08-13 07:32:00|6938.8|6923.8|6939.2|6924.2|6939.2|6924.2|6938.8|6923.8|0
1723534330000|2024-08-13 07:32:10|6939.5|6924.5|6939.5|6924.5|6940.3|6925.3|6939.5|6924.5|0
1723534340000|2024-08-13 07:32:20|6939.8|6924.8|6939.5|6924.5|6939.8|6924.8|6939.5|6924.5|0
1723534360000|2024-08-13 07:32:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1723534380000|2024-08-13 07:33:00|6938|6923|6935.7|6920.7|6938|6923|6935.7|6920.7|0
1723534390000|2024-08-13 07:33:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723534400000|2024-08-13 07:33:20|6935.3|6920.3|6934.3|6919.3|6935.3|6920.3|6934.3|6919.3|7
1723534410000|2024-08-13 07:33:30|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1723534430000|2024-08-13 07:33:50|6934|6919|6934.3|6919.3|6934.3|6919.3|6934|6919|2
1723534440000|2024-08-13 07:34:00|6934.2|6919.2|6934.5|6919.5|6934.5|6919.5|6934.2|6919.2|0
1723534450000|2024-08-13 07:34:10|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1723534510000|2024-08-13 07:35:10|6935|6920|6936.5|6921.5|6936.5|6921.5|6935|6920|0
1723534540000|2024-08-13 07:35:40|6937.7|6922.7|6937.5|6922.5|6937.7|6922.7|6937.5|6922.5|0
1723534560000|2024-08-13 07:36:00|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1723534590000|2024-08-13 07:36:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723534600000|2024-08-13 07:36:40|6935.8|6920.8|6934.2|6919.2|6935.8|6920.8|6934.2|6919.2|1
1723534610000|2024-08-13 07:36:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|2
1723534620000|2024-08-13 07:37:00|6936|6921|6935.7|6920.7|6936|6921|6935.7|6920.7|0
1723534630000|2024-08-13 07:37:10|6934.7|6919.7|6935.2|6920.2|6935.5|6920.5|6933.3|6918.3|1
1723534640000|2024-08-13 07:37:20|6934.8|6919.8|6935.2|6920.2|6935.2|6920.2|6934.8|6919.8|0
1723534670000|2024-08-13 07:37:50|6934.5|6919.5|6934.2|6919.2|6934.5|6919.5|6934.2|6919.2|0
1723534680000|2024-08-13 07:38:00|6933.8|6918.8|6934.2|6919.2|6934.2|6919.2|6933.8|6918.8|0
1723534690000|2024-08-13 07:38:10|6934.3|6919.3|6934.7|6919.7|6934.7|6919.7|6934.3|6919.3|1
1723534700000|2024-08-13 07:38:20|6935.2|6920.2|6937|6922|6937|6922|6935.2|6920.2|1
1723534720000|2024-08-13 07:38:40|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1723534730000|2024-08-13 07:38:50|6936.8|6921.8|6937|6922|6937|6922|6936.8|6921.8|0
1723534740000|2024-08-13 07:39:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723534820000|2024-08-13 07:40:20|6937|6922|6937|6922|6937|6922|6937|6922|0
1723534830000|2024-08-13 07:40:30|6937.2|6922.2|6937.8|6922.8|6937.8|6922.8|6937.2|6922.2|0
1723534840000|2024-08-13 07:40:40|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1723534850000|2024-08-13 07:40:50|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1723534880000|2024-08-13 07:41:20|6939.3|6924.3|6938.3|6923.3|6939.3|6924.3|6938.3|6923.3|13
1723534890000|2024-08-13 07:41:30|6938.7|6923.7|6942|6927|6942|6927|6938.5|6923.5|2
1723534900000|2024-08-13 07:41:40|6942.5|6927.5|6943.2|6928.2|6943.2|6928.2|6942.5|6927.5|1
1723534910000|2024-08-13 07:41:50|6943.8|6928.8|6944|6929|6944|6929|6943.8|6928.8|0
1723534920000|2024-08-13 07:42:00|||||||||1
1723534940000|2024-08-13 07:42:20|6944.2|6929.2|6944.5|6929.5|6944.5|6929.5|6944.2|6929.2|1
1723534960000|2024-08-13 07:42:40|||||||||1
1723534970000|2024-08-13 07:42:50|6948.8|6933.8|6946.5|6931.5|6949|6934|6946.5|6931.5|2
1723534980000|2024-08-13 07:43:00|6946|6931|6946|6931|6946|6931|6946|6931|0
1723535010000|2024-08-13 07:43:30|6946.5|6931.5|6948.3|6933.3|6948.3|6933.3|6946.5|6931.5|0
1723535020000|2024-08-13 07:43:40|6948|6933|6948|6933|6948.3|6933.3|6948|6933|0
1723535080000|2024-08-13 07:44:40|6948.3|6933.3|6948.5|6933.5|6948.5|6933.5|6948.3|6933.3|0
1723535100000|2024-08-13 07:45:00|6948.2|6933.2|6948|6933|6948.2|6933.2|6948|6933|0
1723535140000|2024-08-13 07:45:40|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|22
1723535150000|2024-08-13 07:45:50|6953|6938|6952.5|6937.5|6953|6938|6952.5|6937.5|1
1723535160000|2024-08-13 07:46:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|3
1723535230000|2024-08-13 07:47:10|6953.2|6938.2|6953.5|6938.5|6953.5|6938.5|6953.2|6938.2|1
1723535240000|2024-08-13 07:47:20|6954.5|6939.5|6953.2|6938.2|6954.5|6939.5|6953.2|6938.2|7
1723535250000|2024-08-13 07:47:30|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1723535260000|2024-08-13 07:47:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1723535270000|2024-08-13 07:47:50|6961.7|6946.7|6957|6942|6961.7|6946.7|6957|6942|4
1723535280000|2024-08-13 07:48:00|6956.3|6941.3|6954.5|6939.5|6956.3|6941.3|6954.5|6939.5|0
1723535290000|2024-08-13 07:48:10|6953|6938|6952.5|6937.5|6953|6938|6952.5|6937.5|1
1723535300000|2024-08-13 07:48:20|6951.2|6936.2|6950.5|6935.5|6951.2|6936.2|6950.5|6935.5|0
1723535310000|2024-08-13 07:48:30|6953.7|6938.7|6953.8|6938.8|6955|6940|6953.2|6938.2|4
1723535320000|2024-08-13 07:48:40|6955.7|6940.7|6955.3|6940.3|6955.7|6940.7|6955.3|6940.3|1
1723535330000|2024-08-13 07:48:50|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|0
1723535350000|2024-08-13 07:49:10|6954|6939|6954.7|6939.7|6955|6940|6954|6939|0
1723535360000|2024-08-13 07:49:20|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1723535370000|2024-08-13 07:49:30|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1723535380000|2024-08-13 07:49:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1723535440000|2024-08-13 07:50:40|||||||||1
1723535470000|2024-08-13 07:51:10|6955.5|6940.5|6957.8|6942.8|6957.8|6942.8|6955.5|6940.5|3
1723535480000|2024-08-13 07:51:20|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|4
1723535490000|2024-08-13 07:51:30|6958.5|6943.5|6960|6945|6960.2|6945.2|6958.5|6943.5|21
1723535500000|2024-08-13 07:51:40|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1723535510000|2024-08-13 07:51:50|6960.5|6945.5|6965.7|6950.7|6965.7|6950.7|6960.3|6945.3|4
1723535520000|2024-08-13 07:52:00|6965.3|6950.3|6964.3|6949.3|6965.3|6950.3|6964.3|6949.3|0
1723535530000|2024-08-13 07:52:10|6962.3|6947.3|6962|6947|6962.3|6947.3|6962|6947|0
1723535550000|2024-08-13 07:52:30|6960|6945|6960.3|6945.3|6960.3|6945.3|6960|6945|0
1723535560000|2024-08-13 07:52:40|6960.5|6945.5|6961.5|6946.5|6961.8|6946.8|6960.5|6945.5|1
1723535580000|2024-08-13 07:53:00|6960.5|6945.5|6960.5|6945.5|6960.8|6945.8|6960.5|6945.5|0
1723535610000|2024-08-13 07:53:30|6959.8|6944.8|6959.2|6944.2|6959.8|6944.8|6959.2|6944.2|0
1723535640000|2024-08-13 07:54:00|6958.5|6943.5|6958.7|6943.7|6958.7|6943.7|6958.5|6943.5|0
1723535670000|2024-08-13 07:54:30|6962.5|6947.5|6961.7|6946.7|6962.8|6947.8|6959.2|6944.2|15
1723535680000|2024-08-13 07:54:40|6961.2|6946.2|6963.7|6948.7|6963.7|6948.7|6960|6945|9
1723535700000|2024-08-13 07:55:00|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1723535710000|2024-08-13 07:55:10|6964.3|6949.3|6963.3|6948.3|6964.3|6949.3|6963.3|6948.3|0
1723535760000|2024-08-13 07:56:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1723535810000|2024-08-13 07:56:50|6963.3|6948.3|6963.5|6948.5|6963.5|6948.5|6963.3|6948.3|0
1723535820000|2024-08-13 07:57:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|1
1723535830000|2024-08-13 07:57:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1723535880000|2024-08-13 07:58:00|6961.7|6946.7|6962|6947|6963.3|6948.3|6959|6944|10
1723535890000|2024-08-13 07:58:10|6962.3|6947.3|6962.2|6947.2|6962.5|6947.5|6962.2|6947.2|0
1723535900000|2024-08-13 07:58:20|6962|6947|6963.3|6948.3|6963.3|6948.3|6962|6947|2
1723535930000|2024-08-13 07:58:50|6962.7|6947.7|6963.3|6948.3|6963.3|6948.3|6962.5|6947.5|0
1723535940000|2024-08-13 07:59:00|6962.7|6947.7|6963|6948|6963.5|6948.5|6962|6947|1
1723535950000|2024-08-13 07:59:10|6962.5|6947.5|6964.7|6949.7|6964.7|6949.7|6962.5|6947.5|2
1723535960000|2024-08-13 07:59:20|6965|6950|6965.2|6950.2|6965.2|6950.2|6965|6950|0
1723535970000|2024-08-13 07:59:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1723536000000|2024-08-13 08:00:00|6965.2|6950.2|6965.5|6950.5|6965.8|6950.8|6964|6949|6
1723536020000|2024-08-13 08:00:20|6964.5|6949.5|6965.5|6950.5|6965.5|6950.5|6964.5|6949.5|2
1723536040000|2024-08-13 08:00:40|6964|6949|6963|6948|6964|6949|6963|6948|3
1723536050000|2024-08-13 08:00:50|6962.7|6947.7|6960.3|6945.3|6962.7|6947.7|6960|6945|0
1723536060000|2024-08-13 08:01:00|6957.8|6942.8|6955.3|6940.3|6957.8|6942.8|6953|6938|4
1723536080000|2024-08-13 08:01:20|6954|6939|6953|6938|6954|6939|6953|6938|0
1723536090000|2024-08-13 08:01:30|6952.4|6937.4|6952|6937|6952.4|6937.4|6952|6937|0
1723536100000|2024-08-13 08:01:40|6951.8|6936.8|6950.5|6935.5|6951.8|6936.8|6950.5|6935.5|0
1723536120000|2024-08-13 08:02:00|6949.9|6934.9|6949.8|6934.8|6949.9|6934.9|6948|6933|1
1723536130000|2024-08-13 08:02:10|6950|6935|6949.5|6934.5|6950|6935|6949.5|6934.5|0
1723536140000|2024-08-13 08:02:20|6949|6934|6949|6934|6949|6934|6949|6934|0
1723536160000|2024-08-13 08:02:40|6949.8|6934.8|6951|6936|6951|6936|6949.8|6934.8|5
1723536180000|2024-08-13 08:03:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|5
1723536190000|2024-08-13 08:03:10|6952|6937|6950.3|6935.3|6952|6937|6950.3|6935.3|1
1723536210000|2024-08-13 08:03:30|6950.7|6935.7|6950.3|6935.3|6950.7|6935.7|6950.3|6935.3|0
1723536220000|2024-08-13 08:03:40|6950.7|6935.7|6950.3|6935.3|6950.7|6935.7|6950.3|6935.3|0
1723536230000|2024-08-13 08:03:50|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1723536240000|2024-08-13 08:04:00|6950.8|6935.8|6950.5|6935.5|6950.8|6935.8|6950.5|6935.5|0
1723536250000|2024-08-13 08:04:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1723536290000|2024-08-13 08:04:50|6951|6936|6951.3|6936.3|6951.3|6936.3|6951|6936|0
1723536320000|2024-08-13 08:05:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1723536440000|2024-08-13 08:07:20|6953.2|6938.2|6951.2|6936.2|6953.2|6938.2|6951.2|6936.2|5
1723536450000|2024-08-13 08:07:30|6951.8|6936.8|6952.3|6937.3|6952.3|6937.3|6951.8|6936.8|0
1723536490000|2024-08-13 08:08:10|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1723536510000|2024-08-13 08:08:30|6953.4|6938.4|6955.4|6940.4|6955.7|6940.7|6953.4|6938.4|7
1723536520000|2024-08-13 08:08:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|1
1723536530000|2024-08-13 08:08:50|6956.2|6941.2|6955.7|6940.7|6956.2|6941.2|6955.7|6940.7|1
1723536580000|2024-08-13 08:09:40|6956.2|6941.2|6955.9|6940.9|6956.4|6941.4|6955.9|6940.9|0
1723536590000|2024-08-13 08:09:50|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1723536620000|2024-08-13 08:10:20|6956|6941|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1723536650000|2024-08-13 08:10:50|6956.5|6941.5|6956.4|6941.4|6956.9|6941.9|6956.4|6941.4|0
1723536690000|2024-08-13 08:11:30|6956.7|6941.7|6956|6941|6958|6943|6956|6941|2
1723536700000|2024-08-13 08:11:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1723536710000|2024-08-13 08:11:50|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|1
1723536720000|2024-08-13 08:12:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1723536760000|2024-08-13 08:12:40|6956.2|6941.2|6955.5|6940.5|6956.2|6941.2|6955.5|6940.5|0
1723536770000|2024-08-13 08:12:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1723536820000|2024-08-13 08:13:40|6956.2|6941.2|6955.7|6940.7|6956.2|6941.2|6955.2|6940.2|0
1723536830000|2024-08-13 08:13:50|6956|6941|6955.5|6940.5|6956|6941|6955.4|6940.4|0
1723536840000|2024-08-13 08:14:00|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1723536880000|2024-08-13 08:14:40|6956.4|6941.4|6955.5|6940.5|6956.4|6941.4|6955.5|6940.5|1
1723536900000|2024-08-13 08:15:00|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|3
1723536910000|2024-08-13 08:15:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1723536920000|2024-08-13 08:15:20|6960.4|6945.4|6960.7|6945.7|6960.7|6945.7|6960.4|6945.4|1
1723536930000|2024-08-13 08:15:30|6959.7|6944.7|6960.7|6945.7|6961.2|6946.2|6959.7|6944.7|0
1723536940000|2024-08-13 08:15:40|6960.2|6945.2|6960.2|6945.2|6961.2|6946.2|6960.2|6945.2|1
1723536950000|2024-08-13 08:15:50|6960.7|6945.7|6963.2|6948.2|6963.2|6948.2|6960.2|6945.2|5
1723536960000|2024-08-13 08:16:00|6962.9|6947.9|6961.7|6946.7|6962.9|6947.9|6961|6946|0
1723536980000|2024-08-13 08:16:20|6961.4|6946.4|6961.4|6946.4|6962.2|6947.2|6961.2|6946.2|0
1723536990000|2024-08-13 08:16:30|6961.2|6946.2|6961.7|6946.7|6961.7|6946.7|6961.2|6946.2|1
1723537000000|2024-08-13 08:16:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1723537010000|2024-08-13 08:16:50|6961.5|6946.5|6961.4|6946.4|6961.5|6946.5|6961.4|6946.4|0
1723537070000|2024-08-13 08:17:50|6964|6949|6964|6949|6964|6949|6964|6949|2
1723537080000|2024-08-13 08:18:00|6965.4|6950.4|6965|6950|6965.4|6950.4|6965|6950|7
1723537090000|2024-08-13 08:18:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1723537180000|2024-08-13 08:19:40|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1723537190000|2024-08-13 08:19:50|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|5
1723537200000|2024-08-13 08:20:00|6967.7|6952.7|6967.4|6952.4|6968.7|6953.7|6967.4|6952.4|1
1723537210000|2024-08-13 08:20:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1723537220000|2024-08-13 08:20:20|6966.9|6951.9|6967.2|6952.2|6967.2|6952.2|6966.5|6951.5|1
1723537230000|2024-08-13 08:20:30|6967.9|6952.9|6967.4|6952.4|6968.7|6953.7|6967.2|6952.2|3
1723537240000|2024-08-13 08:20:40|6967.2|6952.2|6971.7|6956.7|6972.7|6957.7|6967.2|6952.2|2
1723537250000|2024-08-13 08:20:50|6972|6957|6971.7|6956.7|6972.4|6957.4|6971.5|6956.5|0
1723537260000|2024-08-13 08:21:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1723537270000|2024-08-13 08:21:10|6972.2|6957.2|6971.4|6956.4|6972.2|6957.2|6970.5|6955.5|11
1723537280000|2024-08-13 08:21:20|6971.2|6956.2|6971.2|6956.2|6971.5|6956.5|6971|6956|0
1723537290000|2024-08-13 08:21:30|6971.5|6956.5|6971.5|6956.5|6971.7|6956.7|6971|6956|0
1723537300000|2024-08-13 08:21:40|6971.2|6956.2|6971.2|6956.2|6971.7|6956.7|6971|6956|0
1723537310000|2024-08-13 08:21:50|6971|6956|6972.3|6957.3|6972.3|6957.3|6971|6956|13
1723537320000|2024-08-13 08:22:00|6973.2|6958.2|6972|6957|6973.2|6958.2|6972|6957|1
1723537370000|2024-08-13 08:22:50|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972|6957|0
1723537430000|2024-08-13 08:23:50|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1723537500000|2024-08-13 08:25:00|||||||||2
1723537510000|2024-08-13 08:25:10|6972|6957|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|3
1723537540000|2024-08-13 08:25:40|||||||||1
1723537570000|2024-08-13 08:26:10|6971.9|6956.9|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|1
1723537580000|2024-08-13 08:26:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1723537620000|2024-08-13 08:27:00|6971.4|6956.4|6968.7|6953.7|6971.4|6956.4|6966.5|6951.5|11
1723537630000|2024-08-13 08:27:10|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1723537650000|2024-08-13 08:27:30|6968.5|6953.5|6968.7|6953.7|6968.7|6953.7|6968.5|6953.5|0
1723537660000|2024-08-13 08:27:40|6968.4|6953.4|6969.2|6954.2|6969.2|6954.2|6968.4|6953.4|0
1723537780000|2024-08-13 08:29:40|6965.4|6950.4|6964|6949|6965.4|6950.4|6963.9|6948.9|1
1723537790000|2024-08-13 08:29:50|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1723537800000|2024-08-13 08:30:00|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1723537830000|2024-08-13 08:30:30|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1723537860000|2024-08-13 08:31:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1723537870000|2024-08-13 08:31:10|6961.9|6946.9|6962.2|6947.2|6962.2|6947.2|6961.9|6946.9|0
1723537900000|2024-08-13 08:31:40|6967|6952|6967.4|6952.4|6967.4|6952.4|6967|6952|7
1723537910000|2024-08-13 08:31:50|6968.2|6953.2|6967.4|6952.4|6968.2|6953.2|6967.4|6952.4|0
1723537920000|2024-08-13 08:32:00|6967.2|6952.2|6966.5|6951.5|6967.2|6952.2|6966.5|6951.5|0
1723537930000|2024-08-13 08:32:10|6965.5|6950.5|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|0
1723537940000|2024-08-13 08:32:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1723537950000|2024-08-13 08:32:30|6965.4|6950.4|6966.9|6951.9|6966.9|6951.9|6965.4|6950.4|0
1723537960000|2024-08-13 08:32:40|6969.7|6954.7|6969.9|6954.9|6969.9|6954.9|6969.7|6954.7|4
1723538010000|2024-08-13 08:33:30|6972|6957|6971.9|6956.9|6972.9|6957.9|6971.9|6956.9|1
1723538020000|2024-08-13 08:33:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1723538040000|2024-08-13 08:34:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1723538050000|2024-08-13 08:34:10|6972.2|6957.2|6972.4|6957.4|6972.4|6957.4|6972.2|6957.2|1
1723538070000|2024-08-13 08:34:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1723538080000|2024-08-13 08:34:40|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1723538090000|2024-08-13 08:34:50|6973.2|6958.2|6972.5|6957.5|6973.2|6958.2|6972.5|6957.5|1
1723538130000|2024-08-13 08:35:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1723538180000|2024-08-13 08:36:20|6972.9|6957.9|6972.7|6957.7|6972.9|6957.9|6972.7|6957.7|0
1723538210000|2024-08-13 08:36:50|6973.7|6958.7|6974|6959|6974|6959|6973.7|6958.7|2
1723538220000|2024-08-13 08:37:00|6973.7|6958.7|6973.7|6958.7|6974|6959|6973.7|6958.7|0
1723538230000|2024-08-13 08:37:10|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1723538240000|2024-08-13 08:37:20|6970.9|6955.9|6967.2|6952.2|6970.9|6955.9|6967.2|6952.2|9
1723538250000|2024-08-13 08:37:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1723538260000|2024-08-13 08:37:40|6967.4|6952.4|6966.9|6951.9|6967.5|6952.5|6966.9|6951.9|2
1723538280000|2024-08-13 08:38:00|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1723538290000|2024-08-13 08:38:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1723538460000|2024-08-13 08:41:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1723538470000|2024-08-13 08:41:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1723538530000|2024-08-13 08:42:10|6967.4|6952.4|6967|6952|6967.4|6952.4|6967|6952|0
1723538540000|2024-08-13 08:42:20|6969.5|6954.5|6969.5|6954.5|6969.9|6954.9|6969.5|6954.5|3
1723538550000|2024-08-13 08:42:30|6969.4|6954.4|6968.5|6953.5|6969.4|6954.4|6968.5|6953.5|0
1723538580000|2024-08-13 08:43:00|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1723538610000|2024-08-13 08:43:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1723538660000|2024-08-13 08:44:20|6972|6957|6973|6958|6973|6958|6972|6957|7
1723538670000|2024-08-13 08:44:30|6972.7|6957.7|6970.9|6955.9|6972.7|6957.7|6970.7|6955.7|2
1723538680000|2024-08-13 08:44:40|6971|6956|6978.9|6963.9|6978.9|6963.9|6971|6956|17
1723538690000|2024-08-13 08:44:50|6979|6964|6979|6964|6979|6964|6979|6964|1
1723538700000|2024-08-13 08:45:00|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|10
1723538710000|2024-08-13 08:45:10|6980.2|6965.2|6979.9|6964.9|6980.4|6965.4|6979.9|6964.9|0
1723538720000|2024-08-13 08:45:20|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1723538860000|2024-08-13 08:47:40|||||||||1
1723538890000|2024-08-13 08:48:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|1
1723538900000|2024-08-13 08:48:20|6982.9|6967.9|6982.9|6967.9|6983.2|6968.2|6982.5|6967.5|1
1723538910000|2024-08-13 08:48:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1723538920000|2024-08-13 08:48:40|6981.9|6966.9|6979.2|6964.2|6981.9|6966.9|6979.2|6964.2|3
1723538930000|2024-08-13 08:48:50|6978.2|6963.2|6975.7|6960.7|6978.2|6963.2|6975.7|6960.7|0
1723538940000|2024-08-13 08:49:00|6977|6962|6976.2|6961.2|6977|6962|6976.2|6961.2|0
1723538960000|2024-08-13 08:49:20|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1723538990000|2024-08-13 08:49:50|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|2
1723539020000|2024-08-13 08:50:20|||||||||2
1723539060000|2024-08-13 08:51:00|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1723539130000|2024-08-13 08:52:10|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|2
1723539140000|2024-08-13 08:52:20|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1723539190000|2024-08-13 08:53:10|6976|6961|6971.7|6956.7|6976|6961|6971.7|6956.7|1
1723539210000|2024-08-13 08:53:30|6971.5|6956.5|6970.5|6955.5|6971.5|6956.5|6970.5|6955.5|0
1723539230000|2024-08-13 08:53:50|6969.2|6954.2|6968.7|6953.7|6969.5|6954.5|6968.7|6953.7|0
1723539240000|2024-08-13 08:54:00|6967.7|6952.7|6966.9|6951.9|6968|6953|6966.9|6951.9|3
1723539310000|2024-08-13 08:55:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1723539320000|2024-08-13 08:55:20|6965.5|6950.5|6965|6950|6965.5|6950.5|6965|6950|3
1723539340000|2024-08-13 08:55:40|6964.4|6949.4|6963.7|6948.7|6964.4|6949.4|6963.7|6948.7|0
1723539350000|2024-08-13 08:55:50|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|1
1723539360000|2024-08-13 08:56:00|6963.5|6948.5|6964.2|6949.2|6964.2|6949.2|6963.5|6948.5|1
1723539380000|2024-08-13 08:56:20|6963.9|6948.9|6963.5|6948.5|6963.9|6948.9|6963.5|6948.5|0
1723539400000|2024-08-13 08:56:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|1
1723539410000|2024-08-13 08:56:50|6962|6947|6962.2|6947.2|6962.5|6947.5|6962|6947|0
1723539420000|2024-08-13 08:57:00|6962.5|6947.5|6967.7|6952.7|6967.7|6952.7|6962.2|6947.2|15
1723539430000|2024-08-13 08:57:10|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1723539460000|2024-08-13 08:57:40|6967.7|6952.7|6966.4|6951.4|6967.7|6952.7|6966.4|6951.4|1
1723539470000|2024-08-13 08:57:50|6966.5|6951.5|6963.7|6948.7|6966.5|6951.5|6963.7|6948.7|1
1723539480000|2024-08-13 08:58:00|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1723539490000|2024-08-13 08:58:10|6963.9|6948.9|6963.7|6948.7|6963.9|6948.9|6963.7|6948.7|0
1723539510000|2024-08-13 08:58:30|6963|6948|6963.2|6948.2|6963.2|6948.2|6962.4|6947.4|0
1723539570000|2024-08-13 08:59:30|6963.4|6948.4|6962.4|6947.4|6963.4|6948.4|6962.4|6947.4|5
1723539580000|2024-08-13 08:59:40|||||||||6
1723539590000|2024-08-13 08:59:50|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|4
1723539600000|2024-08-13 09:00:00|6958|6943|6943.5|6928.5|6958.2|6943.2|6943.5|6928.5|60
1723539610000|2024-08-13 09:00:10|6941.5|6926.5|6938.4|6923.4|6941.5|6926.5|6938.2|6923.2|17
1723539620000|2024-08-13 09:00:20|6938.5|6923.5|6940|6925|6940|6925|6938.5|6923.5|15
1723539630000|2024-08-13 09:00:30|6940.2|6925.2|6939.2|6924.2|6940.2|6925.2|6939.2|6924.2|0
1723539640000|2024-08-13 09:00:40|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|0
1723539650000|2024-08-13 09:00:50|6937.7|6922.7|6939.7|6924.7|6939.7|6924.7|6937.7|6922.7|1
1723539680000|2024-08-13 09:01:20|6938.9|6923.9|6937.5|6922.5|6938.9|6923.9|6937.5|6922.5|2
1723539690000|2024-08-13 09:01:30|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1723539720000|2024-08-13 09:02:00|6937|6922|6937|6922|6937|6922|6937|6922|0
1723539730000|2024-08-13 09:02:10|6936.9|6921.9|6941.4|6926.4|6943|6928|6936.9|6921.9|1
1723539740000|2024-08-13 09:02:20|6940.2|6925.2|6937.4|6922.4|6940.2|6925.2|6937.4|6922.4|1
1723539750000|2024-08-13 09:02:30|6937.7|6922.7|6936.5|6921.5|6937.7|6922.7|6936.5|6921.5|1
1723539760000|2024-08-13 09:02:40|6936.4|6921.4|6936|6921|6936.4|6921.4|6936|6921|0
1723539770000|2024-08-13 09:02:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|8
1723539780000|2024-08-13 09:03:00|6923.7|6908.7|6919.4|6904.4|6923.7|6908.7|6919.4|6904.4|4
1723539790000|2024-08-13 09:03:10|6919.6|6904.6|6922.1|6907.1|6922.1|6907.1|6919.6|6904.6|19
1723539800000|2024-08-13 09:03:20|6921.4|6906.4|6920.6|6905.6|6922.6|6907.6|6920.6|6905.6|13
1723539810000|2024-08-13 09:03:30|6920.2|6905.2|6913.9|6898.9|6921.2|6906.2|6913.9|6898.9|5
1723539820000|2024-08-13 09:03:40|6913.6|6898.6|6916.9|6901.9|6916.9|6901.9|6913.6|6898.6|36
1723539840000|2024-08-13 09:04:00|6917.1|6902.1|6920.6|6905.6|6920.6|6905.6|6917.1|6902.1|1
1723539850000|2024-08-13 09:04:10|6921.2|6906.2|6922.1|6907.1|6922.1|6907.1|6921.2|6906.2|0
1723539870000|2024-08-13 09:04:30|6922.2|6907.2|6922.6|6907.6|6922.6|6907.6|6922.2|6907.2|1
1723539880000|2024-08-13 09:04:40|6922.1|6907.1|6922.6|6907.6|6922.6|6907.6|6922.1|6907.1|0
1723539900000|2024-08-13 09:05:00|6922.9|6907.9|6925.7|6910.7|6925.7|6910.7|6922.9|6907.9|4
1723539910000|2024-08-13 09:05:10|6926.4|6911.4|6926.7|6911.7|6926.7|6911.7|6926.4|6911.4|0
1723539920000|2024-08-13 09:05:20|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|4
1723539930000|2024-08-13 09:05:30|6929.9|6914.9|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|1
1723539940000|2024-08-13 09:05:40|6929.7|6914.7|6930.7|6915.7|6932.1|6917.1|6929.4|6914.4|3
1723539990000|2024-08-13 09:06:30|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1723540000000|2024-08-13 09:06:40|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|0
1723540010000|2024-08-13 09:06:50|6930.1|6915.1|6929.7|6914.7|6930.1|6915.1|6929.7|6914.7|1
1723540020000|2024-08-13 09:07:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|4
1723540030000|2024-08-13 09:07:10|6931.4|6916.4|6934.1|6919.1|6934.1|6919.1|6931.4|6916.4|1
1723540040000|2024-08-13 09:07:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1723540060000|2024-08-13 09:07:40|6933.2|6918.2|6936.1|6921.1|6936.1|6921.1|6933.2|6918.2|5
1723540070000|2024-08-13 09:07:50|6937.4|6922.4|6939.2|6924.2|6939.2|6924.2|6937.4|6922.4|4
1723540080000|2024-08-13 09:08:00|6938.9|6923.9|6939.4|6924.4|6939.7|6924.7|6938.9|6923.9|2
1723540120000|2024-08-13 09:08:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1723540140000|2024-08-13 09:09:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|2
1723540170000|2024-08-13 09:09:30|6937.4|6922.4|6937.1|6922.1|6937.4|6922.4|6937.1|6922.1|0
1723540190000|2024-08-13 09:09:50|6936.4|6921.4|6936.1|6921.1|6936.4|6921.4|6936.1|6921.1|0
1723540200000|2024-08-13 09:10:00|6933.6|6918.6|6933.1|6918.1|6934.1|6919.1|6933.1|6918.1|2
1723540210000|2024-08-13 09:10:10|6931.9|6916.9|6933.6|6918.6|6933.6|6918.6|6930.6|6915.6|3
1723540240000|2024-08-13 09:10:40|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1723540260000|2024-08-13 09:11:00|6936.6|6921.6|6938.1|6923.1|6938.1|6923.1|6936.6|6921.6|2
1723540280000|2024-08-13 09:11:20|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|1
1723540290000|2024-08-13 09:11:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1723540300000|2024-08-13 09:11:40|6941.1|6926.1|6941.2|6926.2|6941.6|6926.6|6941.1|6926.1|0
1723540330000|2024-08-13 09:12:10|6938.6|6923.6|6937.6|6922.6|6938.6|6923.6|6937.6|6922.6|3
1723540350000|2024-08-13 09:12:30|6936.6|6921.6|6936.2|6921.2|6936.6|6921.6|6936.2|6921.2|0
1723540360000|2024-08-13 09:12:40|6936.1|6921.1|6935.6|6920.6|6936.1|6921.1|6935.6|6920.6|0
1723540380000|2024-08-13 09:13:00|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|0
1723540390000|2024-08-13 09:13:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1723540410000|2024-08-13 09:13:30|6935.4|6920.4|6935.6|6920.6|6935.6|6920.6|6935.4|6920.4|0
1723540480000|2024-08-13 09:14:40|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|0
1723540500000|2024-08-13 09:15:00|6934.6|6919.6|6934.2|6919.2|6934.6|6919.6|6934.2|6919.2|0
1723540570000|2024-08-13 09:16:10|6935.1|6920.1|6936.6|6921.6|6938.6|6923.6|6935.1|6920.1|5
1723540580000|2024-08-13 09:16:20|6933.1|6918.1|6932.4|6917.4|6933.2|6918.2|6932.4|6917.4|0
1723540600000|2024-08-13 09:16:40|6932.1|6917.1|6930.9|6915.9|6932.1|6917.1|6930.9|6915.9|0
1723540620000|2024-08-13 09:17:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1723540660000|2024-08-13 09:17:40|6929.7|6914.7|6929.4|6914.4|6929.7|6914.7|6929.4|6914.4|0
1723540680000|2024-08-13 09:18:00|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1723540690000|2024-08-13 09:18:10|6928.2|6913.2|6928.1|6913.1|6928.2|6913.2|6927.7|6912.7|1
1723540710000|2024-08-13 09:18:30|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1723540720000|2024-08-13 09:18:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1723540730000|2024-08-13 09:18:50|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1723540750000|2024-08-13 09:19:10|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1723540770000|2024-08-13 09:19:30|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1723540780000|2024-08-13 09:19:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1723540830000|2024-08-13 09:20:30|6927.9|6912.9|6928.1|6913.1|6928.1|6913.1|6927.9|6912.9|0
1723540840000|2024-08-13 09:20:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|1
1723540850000|2024-08-13 09:20:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1723540880000|2024-08-13 09:21:20|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1723540950000|2024-08-13 09:22:30|6930.9|6915.9|6929.6|6914.6|6930.9|6915.9|6928.9|6913.9|4
1723540990000|2024-08-13 09:23:10|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1723541010000|2024-08-13 09:23:30|6930.4|6915.4|6930.6|6915.6|6930.6|6915.6|6930.4|6915.4|0
1723541020000|2024-08-13 09:23:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1723541050000|2024-08-13 09:24:10|6927.9|6912.9|6928.6|6913.6|6928.7|6913.7|6927.9|6912.9|7
1723541060000|2024-08-13 09:24:20|6928.4|6913.4|6928.6|6913.6|6928.6|6913.6|6928.4|6913.4|0
1723541070000|2024-08-13 09:24:30|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1723541080000|2024-08-13 09:24:40|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1723541090000|2024-08-13 09:24:50|6927.7|6912.7|6926.7|6911.7|6927.7|6912.7|6926.7|6911.7|0
1723541100000|2024-08-13 09:25:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1723541110000|2024-08-13 09:25:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1723541130000|2024-08-13 09:25:30|6926.7|6911.7|6926.6|6911.6|6926.7|6911.7|6926.6|6911.6|0
1723541140000|2024-08-13 09:25:40|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|1
1723541200000|2024-08-13 09:26:40|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1723541220000|2024-08-13 09:27:00|6928.1|6913.1|6931.9|6916.9|6931.9|6916.9|6928.1|6913.1|9
1723541230000|2024-08-13 09:27:10|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|0
1723541250000|2024-08-13 09:27:30|6932.1|6917.1|6935.6|6920.6|6935.6|6920.6|6932.1|6917.1|4
1723541260000|2024-08-13 09:27:40|6935.4|6920.4|6932.2|6917.2|6935.4|6920.4|6932.2|6917.2|1
1723541270000|2024-08-13 09:27:50|6931.3|6916.3|6931.4|6916.4|6931.4|6916.4|6930.6|6915.6|0
1723541280000|2024-08-13 09:28:00|6931.6|6916.6|6931.2|6916.2|6931.6|6916.6|6931.2|6916.2|0
1723541290000|2024-08-13 09:28:10|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|1
1723541310000|2024-08-13 09:28:30|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1723541330000|2024-08-13 09:28:50|6934.1|6919.1|6935.7|6920.7|6935.7|6920.7|6934.1|6919.1|1
1723541340000|2024-08-13 09:29:00|6936.2|6921.2|6936.4|6921.4|6936.4|6921.4|6936.2|6921.2|0
1723541350000|2024-08-13 09:29:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1723541370000|2024-08-13 09:29:30|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|2
1723541380000|2024-08-13 09:29:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1723541400000|2024-08-13 09:30:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723541430000|2024-08-13 09:30:30|||||||||1
1723541440000|2024-08-13 09:30:40|6939.9|6924.9|6939.4|6924.4|6939.9|6924.9|6939.4|6924.4|2
1723541450000|2024-08-13 09:30:50|6939.9|6924.9|6940.4|6925.4|6940.4|6925.4|6939.9|6924.9|0
1723541490000|2024-08-13 09:31:30|6940.6|6925.6|6941.9|6926.9|6941.9|6926.9|6940.6|6925.6|2
1723541500000|2024-08-13 09:31:40|6942.6|6927.6|6940.8|6925.8|6942.6|6927.6|6940.8|6925.8|0
1723541510000|2024-08-13 09:31:50|6939.4|6924.4|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|0
1723541520000|2024-08-13 09:32:00|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1723541530000|2024-08-13 09:32:10|6939.9|6924.9|6939.6|6924.6|6939.9|6924.9|6939.6|6924.6|0
1723541550000|2024-08-13 09:32:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1723541570000|2024-08-13 09:32:50|6939.6|6924.6|6939.1|6924.1|6939.6|6924.6|6939.1|6924.1|0
1723541590000|2024-08-13 09:33:10|6936.2|6921.2|6936.6|6921.6|6936.6|6921.6|6936.2|6921.2|5
1723541650000|2024-08-13 09:34:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|2
1723541680000|2024-08-13 09:34:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1723541710000|2024-08-13 09:35:10|6936.8|6921.8|6935.7|6920.7|6936.8|6921.8|6935.7|6920.7|1
1723541740000|2024-08-13 09:35:40|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|1
1723541780000|2024-08-13 09:36:20|6936.7|6921.7|6938.2|6923.2|6938.2|6923.2|6936.7|6921.7|1
1723541840000|2024-08-13 09:37:20|6937.9|6922.9|6937.7|6922.7|6937.9|6922.9|6937.7|6922.7|0
1723541880000|2024-08-13 09:38:00|6938.7|6923.7|6939.4|6924.4|6939.4|6924.4|6938.7|6923.7|6
1723541890000|2024-08-13 09:38:10|6938.8|6923.8|6938.4|6923.4|6938.8|6923.8|6938.4|6923.4|0
1723541910000|2024-08-13 09:38:30|6938.1|6923.1|6937.9|6922.9|6938.1|6923.1|6937.9|6922.9|0
1723541930000|2024-08-13 09:38:50|6936.2|6921.2|6937.2|6922.2|6937.2|6922.2|6936.2|6921.2|2
1723541970000|2024-08-13 09:39:30|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1723541980000|2024-08-13 09:39:40|6937.4|6922.4|6937.3|6922.3|6937.4|6922.4|6936.8|6921.8|4
1723541990000|2024-08-13 09:39:50|||||||||1
1723542030000|2024-08-13 09:40:30|6938.9|6923.9|6940.9|6925.9|6940.9|6925.9|6938.9|6923.9|6
1723542050000|2024-08-13 09:40:50|6940.6|6925.6|6940.9|6925.9|6941.1|6926.1|6940.6|6925.6|0
1723542120000|2024-08-13 09:42:00|6940.6|6925.6|6940.4|6925.4|6940.6|6925.6|6940.4|6925.4|0
1723542140000|2024-08-13 09:42:20|6941.3|6926.3|6940.4|6925.4|6941.3|6926.3|6940.4|6925.4|2
1723542170000|2024-08-13 09:42:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1723542210000|2024-08-13 09:43:30|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|1
1723542220000|2024-08-13 09:43:40|6940.9|6925.9|6941.9|6926.9|6941.9|6926.9|6940.9|6925.9|0
1723542230000|2024-08-13 09:43:50|6941.4|6926.4|6937.8|6922.8|6941.4|6926.4|6937.4|6922.4|1
1723542240000|2024-08-13 09:44:00|6937.4|6922.4|6936.8|6921.8|6937.4|6922.4|6936.8|6921.8|0
1723542260000|2024-08-13 09:44:20|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|3
1723542300000|2024-08-13 09:45:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723542320000|2024-08-13 09:45:20|6938.9|6923.9|6939.1|6924.1|6939.1|6924.1|6938.9|6923.9|0
1723542330000|2024-08-13 09:45:30|6938.6|6923.6|6938.6|6923.6|6938.9|6923.9|6938.6|6923.6|0
1723542340000|2024-08-13 09:45:40|6938.9|6923.9|6939.1|6924.1|6939.1|6924.1|6938.9|6923.9|0
1723542360000|2024-08-13 09:46:00|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1723542370000|2024-08-13 09:46:10|6939.1|6924.1|6942.4|6927.4|6942.4|6927.4|6938.4|6923.4|3
1723542380000|2024-08-13 09:46:20|6943.3|6928.3|6944.9|6929.9|6944.9|6929.9|6943.3|6928.3|1
1723542390000|2024-08-13 09:46:30|6945.9|6930.9|6945.4|6930.4|6947.3|6932.3|6942.9|6927.9|8
1723542400000|2024-08-13 09:46:40|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1723542410000|2024-08-13 09:46:50|6945.1|6930.1|6945.8|6930.8|6945.8|6930.8|6945.1|6930.1|4
1723542420000|2024-08-13 09:47:00|6945.6|6930.6|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|0
1723542440000|2024-08-13 09:47:20|6945.8|6930.8|6942.8|6927.8|6947.6|6932.6|6942.8|6927.8|9
1723542450000|2024-08-13 09:47:30|6943.1|6928.1|6943.9|6928.9|6943.9|6928.9|6943.1|6928.1|3
1723542460000|2024-08-13 09:47:40|6942.6|6927.6|6941.9|6926.9|6942.6|6927.6|6941.6|6926.6|0
1723542470000|2024-08-13 09:47:50|6941.8|6926.8|6941.6|6926.6|6941.8|6926.8|6941.6|6926.6|0
1723542480000|2024-08-13 09:48:00|6942.3|6927.3|6942.4|6927.4|6942.4|6927.4|6942.3|6927.3|0
1723542490000|2024-08-13 09:48:10|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1723542500000|2024-08-13 09:48:20|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|1
1723542520000|2024-08-13 09:48:40|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1723542540000|2024-08-13 09:49:00|||||||||1
1723542650000|2024-08-13 09:50:50|6943.6|6928.6|6944.9|6929.9|6944.9|6929.9|6943.6|6928.6|6
1723542660000|2024-08-13 09:51:00|6945.3|6930.3|6944.8|6929.8|6945.3|6930.3|6944.8|6929.8|0
1723542670000|2024-08-13 09:51:10|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|2
1723542680000|2024-08-13 09:51:20|6939.6|6924.6|6940.1|6925.1|6940.1|6925.1|6939.6|6924.6|0
1723542700000|2024-08-13 09:51:40|6939.4|6924.4|6939.3|6924.3|6939.4|6924.4|6939.3|6924.3|0
1723542750000|2024-08-13 09:52:30|6938.9|6923.9|6938.9|6923.9|6939.3|6924.3|6938.8|6923.8|0
1723542760000|2024-08-13 09:52:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1723542790000|2024-08-13 09:53:10|||||||||1
1723542800000|2024-08-13 09:53:20|||||||||4
1723542820000|2024-08-13 09:53:40|||||||||1
1723542840000|2024-08-13 09:54:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1723542870000|2024-08-13 09:54:30|6937.4|6922.4|6935.4|6920.4|6937.4|6922.4|6935.3|6920.3|3
1723542880000|2024-08-13 09:54:40|6935.8|6920.8|6937.9|6922.9|6937.9|6922.9|6935.8|6920.8|1
1723542900000|2024-08-13 09:55:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1723542950000|2024-08-13 09:55:50|6937.4|6922.4|6937.3|6922.3|6937.4|6922.4|6937.3|6922.3|0
1723542960000|2024-08-13 09:56:00|6936.8|6921.8|6935.6|6920.6|6936.8|6921.8|6935.6|6920.6|1
1723542990000|2024-08-13 09:56:30|6934.1|6919.1|6933.8|6918.8|6934.1|6919.1|6933.3|6918.3|4
1723543000000|2024-08-13 09:56:40|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|0
1723543030000|2024-08-13 09:57:10|6936.8|6921.8|6936.6|6921.6|6936.8|6921.8|6936.6|6921.6|5
1723543060000|2024-08-13 09:57:40|6936.8|6921.8|6938.3|6923.3|6938.3|6923.3|6936.8|6921.8|1
1723543080000|2024-08-13 09:58:00|6936.6|6921.6|6936.3|6921.3|6936.6|6921.6|6936.3|6921.3|2
1723543170000|2024-08-13 09:59:30|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6935.8|6920.8|0
1723543210000|2024-08-13 10:00:10|6935.3|6920.3|6935.3|6920.3|6935.8|6920.8|6935.3|6920.3|0
1723543220000|2024-08-13 10:00:20|6935.6|6920.6|6934.1|6919.1|6935.6|6920.6|6933.9|6918.9|0
1723543230000|2024-08-13 10:00:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6933.9|6918.9|0
1723543280000|2024-08-13 10:01:20|6933.9|6918.9|6933.1|6918.1|6933.9|6918.9|6933.1|6918.1|1
1723543290000|2024-08-13 10:01:30|6932.8|6917.8|6932.6|6917.6|6932.9|6917.9|6932.6|6917.6|1
1723543320000|2024-08-13 10:02:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|5
1723543330000|2024-08-13 10:02:10|6932.9|6917.9|6932.8|6917.8|6932.9|6917.9|6932.3|6917.3|0
1723543340000|2024-08-13 10:02:20|6930.9|6915.9|6928.6|6913.6|6930.9|6915.9|6928.6|6913.6|2
1723543350000|2024-08-13 10:02:30|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1723543370000|2024-08-13 10:02:50|6927.1|6912.1|6925.3|6910.3|6927.1|6912.1|6925.3|6910.3|2
1723543400000|2024-08-13 10:03:20|6924.1|6909.1|6923.6|6908.6|6924.1|6909.1|6923.6|6908.6|1
1723543420000|2024-08-13 10:03:40|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1723543430000|2024-08-13 10:03:50|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|0
1723543490000|2024-08-13 10:04:50|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.6|6908.6|1
1723543540000|2024-08-13 10:05:40|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1723543580000|2024-08-13 10:06:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|1
1723543590000|2024-08-13 10:06:30|6927.1|6912.1|6928.8|6913.8|6928.8|6913.8|6927.1|6912.1|0
1723543600000|2024-08-13 10:06:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1723543710000|2024-08-13 10:08:30|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|5
1723543720000|2024-08-13 10:08:40|6927.3|6912.3|6930.8|6915.8|6930.8|6915.8|6927.3|6912.3|2
1723543730000|2024-08-13 10:08:50|6930.6|6915.6|6933.3|6918.3|6933.3|6918.3|6930.6|6915.6|1
1723543770000|2024-08-13 10:09:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1723543790000|2024-08-13 10:09:50|6931.9|6916.9|6933.6|6918.6|6933.6|6918.6|6931.9|6916.9|2
1723543800000|2024-08-13 10:10:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1723543820000|2024-08-13 10:10:20|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.6|6918.6|0
1723543870000|2024-08-13 10:11:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723543980000|2024-08-13 10:13:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1723544030000|2024-08-13 10:13:50|6934.1|6919.1|6935.5|6920.5|6935.5|6920.5|6934.1|6919.1|3
1723544120000|2024-08-13 10:15:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.5|6920.5|0
1723544130000|2024-08-13 10:15:30|6936|6921|6936|6921|6936|6921|6936|6921|0
1723544140000|2024-08-13 10:15:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1723544170000|2024-08-13 10:16:10|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1723544190000|2024-08-13 10:16:30|6938|6923|6938|6923|6938|6923|6938|6923|2
1723544200000|2024-08-13 10:16:40|6938.1|6923.1|6942.5|6927.5|6942.5|6927.5|6938.1|6923.1|2
1723544220000|2024-08-13 10:17:00|6942.8|6927.8|6944.3|6929.3|6944.3|6929.3|6942.8|6927.8|0
1723544230000|2024-08-13 10:17:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|1
1723544290000|2024-08-13 10:18:10|||||||||1
1723544420000|2024-08-13 10:20:20|||||||||1
1723544440000|2024-08-13 10:20:40|6944.8|6929.8|6945|6930|6945|6930|6944.8|6929.8|0
1723544480000|2024-08-13 10:21:20|6940.5|6925.5|6942.6|6927.6|6943.5|6928.5|6940|6925|1
1723544490000|2024-08-13 10:21:30|6942.8|6927.8|6942.3|6927.3|6942.8|6927.8|6942.3|6927.3|0
1723544510000|2024-08-13 10:21:50|6940.5|6925.5|6940.9|6925.9|6940.9|6925.9|6939.5|6924.5|2
1723544520000|2024-08-13 10:22:00|6941.3|6926.3|6939.8|6924.8|6941.3|6926.3|6939.1|6924.1|1
1723544570000|2024-08-13 10:22:50|6938.8|6923.8|6938.6|6923.6|6938.8|6923.8|6938.6|6923.6|0
1723544580000|2024-08-13 10:23:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1723544590000|2024-08-13 10:23:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1723544790000|2024-08-13 10:26:30|6936.3|6921.3|6933.8|6918.8|6936.3|6921.3|6933.8|6918.8|2
1723544830000|2024-08-13 10:27:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1723544870000|2024-08-13 10:27:50|6936|6921|6937.3|6922.3|6937.3|6922.3|6936|6921|5
1723544880000|2024-08-13 10:28:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723545060000|2024-08-13 10:31:00|6937|6922|6934.5|6919.5|6937|6922|6934.5|6919.5|1
1723545090000|2024-08-13 10:31:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|1
1723545140000|2024-08-13 10:32:20|6937.8|6922.8|6937.6|6922.6|6938|6923|6937.5|6922.5|1
1723545150000|2024-08-13 10:32:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1723545160000|2024-08-13 10:32:40|6937.8|6922.8|6930.8|6915.8|6937.8|6922.8|6930.8|6915.8|5
1723545170000|2024-08-13 10:32:50|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|5
1723545180000|2024-08-13 10:33:00|6934.1|6919.1|6934|6919|6934.1|6919.1|6933.6|6918.6|0
1723545190000|2024-08-13 10:33:10|6934.1|6919.1|6934.5|6919.5|6934.5|6919.5|6934.1|6919.1|0
1723545200000|2024-08-13 10:33:20|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1723545240000|2024-08-13 10:34:00|6933.6|6918.6|6933.3|6918.3|6933.6|6918.6|6933.3|6918.3|0
1723545270000|2024-08-13 10:34:30|6936.5|6921.5|6936.1|6921.1|6936.5|6921.5|6936.1|6921.1|1
1723545310000|2024-08-13 10:35:10|6933.8|6918.8|6927.6|6912.6|6933.8|6918.8|6927.6|6912.6|4
1723545320000|2024-08-13 10:35:20|6927.3|6912.3|6930.6|6915.6|6930.8|6915.8|6925.3|6910.3|4
1723545330000|2024-08-13 10:35:30|6929|6914|6928.6|6913.6|6929|6914|6928.6|6913.6|1
1723545340000|2024-08-13 10:35:40|6928.8|6913.8|6930.1|6915.1|6930.1|6915.1|6928.8|6913.8|5
1723545350000|2024-08-13 10:35:50|6932.1|6917.1|6933.3|6918.3|6933.3|6918.3|6932.1|6917.1|0
1723545380000|2024-08-13 10:36:20|6932.6|6917.6|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|0
1723545390000|2024-08-13 10:36:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1723545420000|2024-08-13 10:37:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1723545430000|2024-08-13 10:37:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1723545460000|2024-08-13 10:37:40|||||||||1
1723545490000|2024-08-13 10:38:10|6932.5|6917.5|6932.3|6917.3|6932.5|6917.5|6932.3|6917.3|0
1723545510000|2024-08-13 10:38:30|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723545520000|2024-08-13 10:38:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|2
1723545540000|2024-08-13 10:39:00|6934.8|6919.8|6935.8|6920.8|6935.8|6920.8|6934.8|6919.8|4
1723545580000|2024-08-13 10:39:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|2
1723545600000|2024-08-13 10:40:00|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1723545660000|2024-08-13 10:41:00|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1723545670000|2024-08-13 10:41:10|6936.3|6921.3|6938.8|6923.8|6939|6924|6936.3|6921.3|4
1723545700000|2024-08-13 10:41:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1723545720000|2024-08-13 10:42:00|6938|6923|6939.5|6924.5|6939.5|6924.5|6938|6923|0
1723545730000|2024-08-13 10:42:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|1
1723545740000|2024-08-13 10:42:20|6940.8|6925.8|6941.6|6926.6|6942.1|6927.1|6940.8|6925.8|1
1723545790000|2024-08-13 10:43:10|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|0
1723545910000|2024-08-13 10:45:10|6942|6927|6942|6927|6942|6927|6942|6927|0
1723545990000|2024-08-13 10:46:30|6944|6929|6944|6929|6944|6929|6944|6929|1
1723546020000|2024-08-13 10:47:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1723546210000|2024-08-13 10:50:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1723546260000|2024-08-13 10:51:00|6944.1|6929.1|6941.8|6926.8|6944.1|6929.1|6941.3|6926.3|2
1723546270000|2024-08-13 10:51:10|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|2
1723546310000|2024-08-13 10:51:50|6944|6929|6944.1|6929.1|6944.1|6929.1|6944|6929|0
1723546320000|2024-08-13 10:52:00|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1723546330000|2024-08-13 10:52:10|6944.1|6929.1|6943.8|6928.8|6944.1|6929.1|6943.8|6928.8|1
1723546340000|2024-08-13 10:52:20|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|1
1723546380000|2024-08-13 10:53:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1723546400000|2024-08-13 10:53:20|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|1
1723546410000|2024-08-13 10:53:30|6939.8|6924.8|6940.1|6925.1|6942|6927|6939.8|6924.8|1
1723546420000|2024-08-13 10:53:40|6940|6925|6939.6|6924.6|6940|6925|6939.6|6924.6|0
1723546450000|2024-08-13 10:54:10|6941.8|6926.8|6943.1|6928.1|6943.1|6928.1|6941.8|6926.8|2
1723546470000|2024-08-13 10:54:30|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1723546480000|2024-08-13 10:54:40|6944|6929|6944|6929|6944|6929|6944|6929|0
1723546530000|2024-08-13 10:55:30|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1723546560000|2024-08-13 10:56:00|6944|6929|6943|6928|6944|6929|6943|6928|0
1723546620000|2024-08-13 10:57:00|6941.3|6926.3|6940.3|6925.3|6941.3|6926.3|6940.3|6925.3|9
1723546630000|2024-08-13 10:57:10|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6937.8|6922.8|0
1723546710000|2024-08-13 10:58:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1723546720000|2024-08-13 10:58:40|6939.5|6924.5|6940.8|6925.8|6940.8|6925.8|6939.5|6924.5|0
1723546750000|2024-08-13 10:59:10|6941.1|6926.1|6941.6|6926.6|6941.6|6926.6|6941.1|6926.1|0
1723546770000|2024-08-13 10:59:30|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|0
1723546790000|2024-08-13 10:59:50|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1723546800000|2024-08-13 11:00:00|6942.5|6927.5|6945|6930|6945.5|6930.5|6942.5|6927.5|5
1723546810000|2024-08-13 11:00:10|6944.7|6929.7|6944|6929|6944.7|6929.7|6944|6929|0
1723546820000|2024-08-13 11:00:20|6944.6|6929.6|6945|6930|6945|6930|6944.6|6929.6|0
1723546830000|2024-08-13 11:00:30|6943.3|6928.3|6942|6927|6943.3|6928.3|6941.5|6926.5|1
1723546840000|2024-08-13 11:00:40|6941.8|6926.8|6942|6927|6942.3|6927.3|6941.8|6926.8|0
1723546860000|2024-08-13 11:01:00|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1723546870000|2024-08-13 11:01:10|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1723546880000|2024-08-13 11:01:20|6941|6926|6940.3|6925.3|6941|6926|6938.3|6923.3|3
1723546900000|2024-08-13 11:01:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1723546970000|2024-08-13 11:02:50|6937.6|6922.6|6934.3|6919.3|6937.6|6922.6|6934.3|6919.3|1
1723546980000|2024-08-13 11:03:00|6935|6920|6934.3|6919.3|6935|6920|6934.3|6919.3|0
1723546990000|2024-08-13 11:03:10|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.6|6918.6|0
1723547010000|2024-08-13 11:03:30|6932.8|6917.8|6932.3|6917.3|6932.8|6917.8|6932.3|6917.3|0
1723547030000|2024-08-13 11:03:50|6933.8|6918.8|6932.8|6917.8|6933.8|6918.8|6932.8|6917.8|1
1723547040000|2024-08-13 11:04:00|6932.2|6917.2|6931.3|6916.3|6932.2|6917.2|6929.3|6914.3|5
1723547050000|2024-08-13 11:04:10|6932.3|6917.3|6933.3|6918.3|6933.3|6918.3|6932.3|6917.3|2
1723547070000|2024-08-13 11:04:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|4
1723547080000|2024-08-13 11:04:40|6936.2|6921.2|6935|6920|6936.2|6921.2|6935|6920|0
1723547100000|2024-08-13 11:05:00|||||||||1
1723547110000|2024-08-13 11:05:10|6934.8|6919.8|6935.2|6920.2|6935.5|6920.5|6934.2|6919.2|1
1723547120000|2024-08-13 11:05:20|6934.7|6919.7|6935|6920|6935|6920|6934.7|6919.7|0
1723547140000|2024-08-13 11:05:40|6933.7|6918.7|6933.3|6918.3|6933.7|6918.7|6933.3|6918.3|0
1723547150000|2024-08-13 11:05:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6
1723547160000|2024-08-13 11:06:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|2
1723547180000|2024-08-13 11:06:20|6932.6|6917.6|6930.5|6915.5|6932.6|6917.6|6930.5|6915.5|2
1723547190000|2024-08-13 11:06:30|6930.3|6915.3|6931.8|6916.8|6931.8|6916.8|6926.8|6911.8|3
1723547350000|2024-08-13 11:09:10|6932.3|6917.3|6934.8|6919.8|6935.3|6920.3|6932.3|6917.3|1
1723547380000|2024-08-13 11:09:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1723547390000|2024-08-13 11:09:50|6935|6920|6934.8|6919.8|6935|6920|6934.8|6919.8|0
1723547400000|2024-08-13 11:10:00|6933.3|6918.3|6932.3|6917.3|6933.3|6918.3|6932.3|6917.3|1
1723547450000|2024-08-13 11:10:50|6932.7|6917.7|6932.3|6917.3|6932.8|6917.8|6932.3|6917.3|0
1723547460000|2024-08-13 11:11:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|0
1723547480000|2024-08-13 11:11:20|||||||||1
1723547520000|2024-08-13 11:12:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1723547620000|2024-08-13 11:13:40|6932.2|6917.2|6929.8|6914.8|6932.2|6917.2|6928.8|6913.8|6
1723547630000|2024-08-13 11:13:50|6928.8|6913.8|6930.3|6915.3|6930.3|6915.3|6928.8|6913.8|0
1723547660000|2024-08-13 11:14:20|||||||||2
1723547780000|2024-08-13 11:16:20|6930|6915|6935|6920|6935|6920|6929.8|6914.8|9
1723547790000|2024-08-13 11:16:30|6934.3|6919.3|6932.8|6917.8|6934.3|6919.3|6932.5|6917.5|0
1723547810000|2024-08-13 11:16:50|6931.2|6916.2|6930.8|6915.8|6931.2|6916.2|6930.8|6915.8|0
1723547870000|2024-08-13 11:17:50|6931.7|6916.7|6933.5|6918.5|6934.8|6919.8|6931.7|6916.7|6
1723547880000|2024-08-13 11:18:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1723547920000|2024-08-13 11:18:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1723547990000|2024-08-13 11:19:50|6932.8|6917.8|6933.8|6918.8|6933.8|6918.8|6932.8|6917.8|2
1723548000000|2024-08-13 11:20:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1723548020000|2024-08-13 11:20:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1723548060000|2024-08-13 11:21:00|6932.8|6917.8|6931.3|6916.3|6932.8|6917.8|6931.3|6916.3|1
1723548070000|2024-08-13 11:21:10|6931|6916|6927|6912|6931|6916|6926.8|6911.8|4
1723548080000|2024-08-13 11:21:20|6926.8|6911.8|6930|6915|6930.3|6915.3|6926.8|6911.8|4
1723548090000|2024-08-13 11:21:30|6929.8|6914.8|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|0
1723548110000|2024-08-13 11:21:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1723548120000|2024-08-13 11:22:00|6931.3|6916.3|6929.8|6914.8|6931.3|6916.3|6929.8|6914.8|5
1723548130000|2024-08-13 11:22:10|6929.5|6914.5|6929.8|6914.8|6929.8|6914.8|6929.3|6914.3|0
1723548150000|2024-08-13 11:22:30|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1723548160000|2024-08-13 11:22:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1723548200000|2024-08-13 11:23:20|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1723548210000|2024-08-13 11:23:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1723548290000|2024-08-13 11:24:50|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1723548330000|2024-08-13 11:25:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|1
1723548340000|2024-08-13 11:25:40|||||||||1
1723548430000|2024-08-13 11:27:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|1
1723548450000|2024-08-13 11:27:30|6930|6915|6930.7|6915.7|6930.7|6915.7|6929.7|6914.7|1
1723548470000|2024-08-13 11:27:50|6930.5|6915.5|6923.8|6908.8|6930.5|6915.5|6923.8|6908.8|7
1723548480000|2024-08-13 11:28:00|6925.8|6910.8|6926|6911|6926|6911|6925.8|6910.8|3
1723548490000|2024-08-13 11:28:10|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1723548500000|2024-08-13 11:28:20|6925.8|6910.8|6927|6912|6927|6912|6925.8|6910.8|5
1723548510000|2024-08-13 11:28:30|6926.3|6911.3|6926.2|6911.2|6926.5|6911.5|6925.3|6910.3|18
1723548520000|2024-08-13 11:28:40|6926|6911|6924.5|6909.5|6926|6911|6922.8|6907.8|15
1723548530000|2024-08-13 11:28:50|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1723548540000|2024-08-13 11:29:00|6926.5|6911.5|6926.8|6911.8|6926.8|6911.8|6926.5|6911.5|3
1723548550000|2024-08-13 11:29:10|6927|6912|6930.5|6915.5|6931.3|6916.3|6927|6912|4
1723548560000|2024-08-13 11:29:20|6928.8|6913.8|6927.8|6912.8|6929.2|6914.2|6927.3|6912.3|1
1723548570000|2024-08-13 11:29:30|6929.5|6914.5|6928.8|6913.8|6929.8|6914.8|6928.8|6913.8|2
1723548580000|2024-08-13 11:29:40|6929.2|6914.2|6929.3|6914.3|6929.3|6914.3|6929.2|6914.2|0
1723548610000|2024-08-13 11:30:10|6929.7|6914.7|6929.8|6914.8|6929.8|6914.8|6929.7|6914.7|0
1723548620000|2024-08-13 11:30:20|6930|6915|6929.3|6914.3|6930|6915|6929|6914|3
1723548630000|2024-08-13 11:30:30|6929.5|6914.5|6930.5|6915.5|6930.5|6915.5|6929.2|6914.2|1
1723548650000|2024-08-13 11:30:50|6932.8|6917.8|6933|6918|6933.5|6918.5|6932.8|6917.8|1
1723548670000|2024-08-13 11:31:10|6931.7|6916.7|6930.3|6915.3|6931.7|6916.7|6930.3|6915.3|1
1723548680000|2024-08-13 11:31:20|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1723548760000|2024-08-13 11:32:40|6929.7|6914.7|6929.2|6914.2|6929.7|6914.7|6929.2|6914.2|0
1723549040000|2024-08-13 11:37:20|6930.2|6915.2|6933.5|6918.5|6933.5|6918.5|6930.2|6915.2|6
1723549050000|2024-08-13 11:37:30|6933.7|6918.7|6933|6918|6933.7|6918.7|6933|6918|0
1723549060000|2024-08-13 11:37:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723549070000|2024-08-13 11:37:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.2|6916.2|0
1723549080000|2024-08-13 11:38:00|6931.7|6916.7|6932.5|6917.5|6932.5|6917.5|6931.7|6916.7|0
1723549090000|2024-08-13 11:38:10|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|0
1723549140000|2024-08-13 11:39:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|1
1723549170000|2024-08-13 11:39:30|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1723549180000|2024-08-13 11:39:40|6934.5|6919.5|6934.2|6919.2|6934.5|6919.5|6934.2|6919.2|1
1723549200000|2024-08-13 11:40:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1723549210000|2024-08-13 11:40:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|1
1723549220000|2024-08-13 11:40:20|6932.8|6917.8|6932.7|6917.7|6932.8|6917.8|6932.7|6917.7|0
1723549230000|2024-08-13 11:40:30|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|1
1723549250000|2024-08-13 11:40:50|6934.8|6919.8|6935|6920|6935|6920|6934.8|6919.8|0
1723549320000|2024-08-13 11:42:00|6935.8|6920.8|6935.5|6920.5|6935.8|6920.8|6935.5|6920.5|8
1723549330000|2024-08-13 11:42:10|6936.7|6921.7|6939.7|6924.7|6940.2|6925.2|6936.5|6921.5|4
1723549340000|2024-08-13 11:42:20|6939.3|6924.3|6939|6924|6939.3|6924.3|6939|6924|1
1723549350000|2024-08-13 11:42:30|6939.7|6924.7|6940.5|6925.5|6941.3|6926.3|6939.7|6924.7|0
1723549360000|2024-08-13 11:42:40|6941|6926|6942|6927|6942|6927|6941|6926|0
1723549370000|2024-08-13 11:42:50|6941|6926|6941|6926|6941|6926|6941|6926|0
1723549430000|2024-08-13 11:43:50|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1723549440000|2024-08-13 11:44:00|6941|6926|6941|6926|6941|6926|6941|6926|0
1723549450000|2024-08-13 11:44:10|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|1
1723549470000|2024-08-13 11:44:30|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1723549520000|2024-08-13 11:45:20|6939|6924|6939|6924|6939|6924|6939|6924|1
1723549530000|2024-08-13 11:45:30|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1723549540000|2024-08-13 11:45:40|6937.4|6922.4|6936.3|6921.3|6937.4|6922.4|6936.3|6921.3|2
1723549550000|2024-08-13 11:45:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938|6923|1
1723549570000|2024-08-13 11:46:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1723549600000|2024-08-13 11:46:40|6938.2|6923.2|6938.3|6923.3|6939.2|6924.2|6936.3|6921.3|8
1723549610000|2024-08-13 11:46:50|6937.3|6922.3|6937.5|6922.5|6938.3|6923.3|6936.8|6921.8|5
1723549620000|2024-08-13 11:47:00|6936.8|6921.8|6935.3|6920.3|6936.8|6921.8|6935.3|6920.3|1
1723549630000|2024-08-13 11:47:10|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|2
1723549650000|2024-08-13 11:47:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1723549660000|2024-08-13 11:47:40|6933.8|6918.8|6926.9|6911.9|6933.8|6918.8|6926.5|6911.5|11
1723549670000|2024-08-13 11:47:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1723549680000|2024-08-13 11:48:00|6928.9|6913.9|6929.4|6914.4|6929.9|6914.9|6928.9|6913.9|2
1723549690000|2024-08-13 11:48:10|6929.7|6914.7|6929.9|6914.9|6929.9|6914.9|6929.7|6914.7|1
1723549740000|2024-08-13 11:49:00|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|1
1723549750000|2024-08-13 11:49:10|6928|6913|6929.4|6914.4|6929.4|6914.4|6928|6913|4
1723549760000|2024-08-13 11:49:20|6929.5|6914.5|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|2
1723549770000|2024-08-13 11:49:30|6932.5|6917.5|6933.2|6918.2|6933.2|6918.2|6932.5|6917.5|1
1723549780000|2024-08-13 11:49:40|6932.9|6917.9|6932|6917|6932.9|6917.9|6932|6917|1
1723549800000|2024-08-13 11:50:00|6931.9|6916.9|6931.5|6916.5|6931.9|6916.9|6931.5|6916.5|1
1723549810000|2024-08-13 11:50:10|6931|6916|6931|6916|6931|6916|6931|6916|0
1723549860000|2024-08-13 11:51:00|6931.2|6916.2|6934.9|6919.9|6934.9|6919.9|6931|6916|6
1723549870000|2024-08-13 11:51:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1723549890000|2024-08-13 11:51:30|6936.4|6921.4|6938|6923|6938|6923|6936.4|6921.4|1
1723549900000|2024-08-13 11:51:40|6938.9|6923.9|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|1
1723549910000|2024-08-13 11:51:50|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1723549960000|2024-08-13 11:52:40|6938.9|6923.9|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|1
1723549980000|2024-08-13 11:53:00|6939.9|6924.9|6936|6921|6939.9|6924.9|6932.7|6917.7|15
1723550000000|2024-08-13 11:53:20|||||||||7
1723550040000|2024-08-13 11:54:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|7
1723550080000|2024-08-13 11:54:40|6935.2|6920.2|6933.2|6918.2|6935.2|6920.2|6933.2|6918.2|2
1723550090000|2024-08-13 11:54:50|6933|6918|6933|6918|6933|6918|6933|6918|1
1723550110000|2024-08-13 11:55:10|6932.7|6917.7|6932.2|6917.2|6932.7|6917.7|6932.2|6917.2|1
1723550120000|2024-08-13 11:55:20|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1723550140000|2024-08-13 11:55:40|6931|6916|6929.9|6914.9|6931|6916|6929.9|6914.9|3
1723550150000|2024-08-13 11:55:50|6930.7|6915.7|6931|6916|6931|6916|6930.7|6915.7|3
1723550160000|2024-08-13 11:56:00|6930.7|6915.7|6930.5|6915.5|6930.9|6915.9|6930.5|6915.5|0
1723550170000|2024-08-13 11:56:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1723550180000|2024-08-13 11:56:20|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1723550220000|2024-08-13 11:57:00|||||||||8
1723550230000|2024-08-13 11:57:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|4
1723550270000|2024-08-13 11:57:50|6930.2|6915.2|6931.4|6916.4|6931.7|6916.7|6930.2|6915.2|1
1723550280000|2024-08-13 11:58:00|||||||||10
1723550300000|2024-08-13 11:58:20|6932.4|6917.4|6933|6918|6933|6918|6931.9|6916.9|2
1723550340000|2024-08-13 11:59:00|6933.2|6918.2|6934.5|6919.5|6934.5|6919.5|6933.2|6918.2|2
1723550350000|2024-08-13 11:59:10|6935.2|6920.2|6935.7|6920.7|6935.7|6920.7|6935.2|6920.2|0
1723550370000|2024-08-13 11:59:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1723550380000|2024-08-13 11:59:40|6938|6923|6939|6924|6939|6924|6938|6923|1
1723550390000|2024-08-13 11:59:50|6938.9|6923.9|6939|6924|6939|6924|6938.9|6923.9|1
1723550400000|2024-08-13 12:00:00|6937.4|6922.4|6943.7|6928.7|6943.7|6928.7|6937.4|6922.4|13
1723550410000|2024-08-13 12:00:10|6944|6929|6944|6929|6944|6929|6944|6929|0
1723550460000|2024-08-13 12:01:00|6944.2|6929.2|6939|6924|6944.2|6929.2|6939|6924|20
1723550470000|2024-08-13 12:01:10|6938.2|6923.2|6937.4|6922.4|6938.2|6923.2|6937.4|6922.4|34
1723550480000|2024-08-13 12:01:20|6938.4|6923.4|6939.5|6924.5|6939.5|6924.5|6937.5|6922.5|26
1723550490000|2024-08-13 12:01:30|6940.8|6925.8|6937.4|6922.4|6941.4|6926.4|6937.4|6922.4|4
1723550500000|2024-08-13 12:01:40|6934.2|6919.2|6934.2|6919.2|6935|6920|6933.4|6918.4|7
1723550510000|2024-08-13 12:01:50|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1723550520000|2024-08-13 12:02:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1723550530000|2024-08-13 12:02:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.2|6918.2|1
1723550540000|2024-08-13 12:02:20|6933|6918|6933.7|6918.7|6933.9|6918.9|6932.9|6917.9|1
1723550550000|2024-08-13 12:02:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1723550560000|2024-08-13 12:02:40|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1723550570000|2024-08-13 12:02:50|||||||||1
1723550580000|2024-08-13 12:03:00|6932.4|6917.4|6929.2|6914.2|6933.5|6918.5|6929.2|6914.2|49
1723550610000|2024-08-13 12:03:30|6928.9|6913.9|6928.7|6913.7|6928.9|6913.9|6928.7|6913.7|0
1723550620000|2024-08-13 12:03:40|6928.9|6913.9|6925.4|6910.4|6928.9|6913.9|6925.4|6910.4|39
1723550630000|2024-08-13 12:03:50|6924.9|6909.9|6927.7|6912.7|6927.7|6912.7|6924.7|6909.7|6
1723550640000|2024-08-13 12:04:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|1
1723550650000|2024-08-13 12:04:10|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|2
1723550660000|2024-08-13 12:04:20|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1723550670000|2024-08-13 12:04:30|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|1
1723550690000|2024-08-13 12:04:50|6929.9|6914.9|6924.9|6909.9|6929.9|6914.9|6924|6909|6
1723550700000|2024-08-13 12:05:00|6925|6910|6926.5|6911.5|6927.4|6912.4|6925|6910|7
1723550710000|2024-08-13 12:05:10|6926.4|6911.4|6929.2|6914.2|6929.2|6914.2|6926.4|6911.4|2
1723550720000|2024-08-13 12:05:20|6931.5|6916.5|6930.2|6915.2|6931.5|6916.5|6930.2|6915.2|0
1723550730000|2024-08-13 12:05:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1723550740000|2024-08-13 12:05:40|6934.2|6919.2|6935.2|6920.2|6935.2|6920.2|6934.2|6919.2|0
1723550750000|2024-08-13 12:05:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1723550760000|2024-08-13 12:06:00|6934.7|6919.7|6943.7|6928.7|6943.7|6928.7|6934.7|6919.7|1
1723550800000|2024-08-13 12:06:40|6942.4|6927.4|6935.7|6920.7|6942.4|6927.4|6935.7|6920.7|9
1723550810000|2024-08-13 12:06:50|6935.2|6920.2|6933.7|6918.7|6935.2|6920.2|6933.7|6918.7|1
1723550830000|2024-08-13 12:07:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1723550850000|2024-08-13 12:07:30|||||||||1
1723550860000|2024-08-13 12:07:40|||||||||6
1723550870000|2024-08-13 12:07:50|6936.9|6921.9|6938.4|6923.4|6938.4|6923.4|6936.9|6921.9|4
1723550880000|2024-08-13 12:08:00|6938.5|6923.5|6942.2|6927.2|6942.2|6927.2|6938.5|6923.5|2
1723550890000|2024-08-13 12:08:10|6942.4|6927.4|6940.4|6925.4|6944.4|6929.4|6940.4|6925.4|0
1723550900000|2024-08-13 12:08:20|6940.7|6925.7|6940.9|6925.9|6940.9|6925.9|6940.7|6925.7|0
1723550910000|2024-08-13 12:08:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6941.5|6926.5|0
1723550920000|2024-08-13 12:08:40|6942|6927|6942|6927|6942|6927|6942|6927|0
1723550930000|2024-08-13 12:08:50|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1723550940000|2024-08-13 12:09:00|6942|6927|6940.9|6925.9|6942.4|6927.4|6940.9|6925.9|0
1723550990000|2024-08-13 12:09:50|||||||||1
1723551000000|2024-08-13 12:10:00|6938|6923|6937.5|6922.5|6938|6923|6937.5|6922.5|5
1723551010000|2024-08-13 12:10:10|6937.4|6922.4|6933.2|6918.2|6937.4|6922.4|6932.7|6917.7|15
1723551020000|2024-08-13 12:10:20|6933.5|6918.5|6929.4|6914.4|6933.7|6918.7|6929.4|6914.4|2
1723551040000|2024-08-13 12:10:40|6928.9|6913.9|6931.9|6916.9|6931.9|6916.9|6928.9|6913.9|1
1723551050000|2024-08-13 12:10:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|1
1723551060000|2024-08-13 12:11:00|||||||||1
1723551070000|2024-08-13 12:11:10|6929.7|6914.7|6929.2|6914.2|6929.7|6914.7|6929.2|6914.2|1
1723551090000|2024-08-13 12:11:30|6929|6914|6929.2|6914.2|6929.2|6914.2|6929|6914|1
1723551100000|2024-08-13 12:11:40|6936.4|6921.4|6935|6920|6936.4|6921.4|6935|6920|2
1723551110000|2024-08-13 12:11:50|6933.9|6918.9|6934|6919|6934.5|6919.5|6933|6918|5
1723551130000|2024-08-13 12:12:10|6933.5|6918.5|6931|6916|6933.5|6918.5|6931|6916|1
1723551140000|2024-08-13 12:12:20|6930.7|6915.7|6930|6915|6930.7|6915.7|6930|6915|1
1723551160000|2024-08-13 12:12:40|6932.7|6917.7|6931.4|6916.4|6932.7|6917.7|6931.4|6916.4|1
1723551170000|2024-08-13 12:12:50|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1723551180000|2024-08-13 12:13:00|6930.2|6915.2|6926|6911|6930.2|6915.2|6926|6911|1
1723551190000|2024-08-13 12:13:10|6926.6|6911.6|6929.7|6914.7|6929.7|6914.7|6926.6|6911.6|5
1723551200000|2024-08-13 12:13:20|6929.9|6914.9|6928.5|6913.5|6929.9|6914.9|6928.5|6913.5|1
1723551210000|2024-08-13 12:13:30|6928.2|6913.2|6927.7|6912.7|6928.2|6913.2|6927.7|6912.7|0
1723551220000|2024-08-13 12:13:40|6928.7|6913.7|6931.7|6916.7|6931.7|6916.7|6928.7|6913.7|5
1723551230000|2024-08-13 12:13:50|6930.9|6915.9|6931.4|6916.4|6932|6917|6930.9|6915.9|0
1723551240000|2024-08-13 12:14:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6928.7|6913.7|1
1723551250000|2024-08-13 12:14:10|6929.4|6914.4|6935.9|6920.9|6935.9|6920.9|6928.9|6913.9|8
1723551280000|2024-08-13 12:14:40|6936.2|6921.2|6936.4|6921.4|6936.4|6921.4|6936.2|6921.2|0
1723551290000|2024-08-13 12:14:50|6936|6921|6936.2|6921.2|6936.2|6921.2|6936|6921|1
1723551300000|2024-08-13 12:15:00|6936.4|6921.4|6931.4|6916.4|6936.4|6921.4|6931.4|6916.4|4
1723551330000|2024-08-13 12:15:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1723551340000|2024-08-13 12:15:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|20
1723551350000|2024-08-13 12:15:50|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1723551360000|2024-08-13 12:16:00|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1723551370000|2024-08-13 12:16:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|8
1723551390000|2024-08-13 12:16:30|6939.2|6924.2|6937.5|6922.5|6939.2|6924.2|6937.5|6922.5|1
1723551400000|2024-08-13 12:16:40|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1723551410000|2024-08-13 12:16:50|6937.7|6922.7|6937.5|6922.5|6937.7|6922.7|6937.5|6922.5|0
1723551420000|2024-08-13 12:17:00|6937.7|6922.7|6935.4|6920.4|6937.7|6922.7|6935.4|6920.4|0
1723551430000|2024-08-13 12:17:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1723551440000|2024-08-13 12:17:20|6935|6920|6933.7|6918.7|6935|6920|6933.7|6918.7|0
1723551450000|2024-08-13 12:17:30|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1723551460000|2024-08-13 12:17:40|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1723551480000|2024-08-13 12:18:00|6930.5|6915.5|6929.2|6914.2|6930.5|6915.5|6929.2|6914.2|3
1723551490000|2024-08-13 12:18:10|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1723551500000|2024-08-13 12:18:20|6928.5|6913.5|6928.4|6913.4|6928.5|6913.5|6928.4|6913.4|1
1723551510000|2024-08-13 12:18:30|6928.7|6913.7|6928.4|6913.4|6930.4|6915.4|6928.4|6913.4|2
1723551520000|2024-08-13 12:18:40|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|1
1723551540000|2024-08-13 12:19:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1723551550000|2024-08-13 12:19:10|6928.9|6913.9|6928.5|6913.5|6928.9|6913.9|6928.5|6913.5|0
1723551560000|2024-08-13 12:19:20|6928|6913|6925.9|6910.9|6928|6913|6924.7|6909.7|10
1723551570000|2024-08-13 12:19:30|6925.7|6910.7|6929|6914|6929|6914|6925.7|6910.7|2
1723551580000|2024-08-13 12:19:40|6930.4|6915.4|6931.7|6916.7|6931.7|6916.7|6930.4|6915.4|2
1723551590000|2024-08-13 12:19:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1723551600000|2024-08-13 12:20:00|6931.5|6916.5|6930.2|6915.2|6931.5|6916.5|6930.2|6915.2|2
1723551610000|2024-08-13 12:20:10|6930.5|6915.5|6930.7|6915.7|6930.7|6915.7|6930.5|6915.5|0
1723551620000|2024-08-13 12:20:20|6930.4|6915.4|6929.7|6914.7|6930.4|6915.4|6929.7|6914.7|0
1723551630000|2024-08-13 12:20:30|6930.2|6915.2|6930.7|6915.7|6930.7|6915.7|6930.2|6915.2|0
1723551640000|2024-08-13 12:20:40|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|1
1723551670000|2024-08-13 12:21:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1723551680000|2024-08-13 12:21:20|6930.9|6915.9|6931.2|6916.2|6931.2|6916.2|6930.9|6915.9|2
1723551720000|2024-08-13 12:22:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|1
1723551730000|2024-08-13 12:22:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1723551760000|2024-08-13 12:22:40|6929.7|6914.7|6925.9|6910.9|6929.7|6914.7|6925.4|6910.4|6
1723551770000|2024-08-13 12:22:50|6926.9|6911.9|6925.2|6910.2|6927.9|6912.9|6925.2|6910.2|6
1723551780000|2024-08-13 12:23:00|6925.5|6910.5|6928.5|6913.5|6928.9|6913.9|6925.5|6910.5|1
1723551790000|2024-08-13 12:23:10|6928.7|6913.7|6929.4|6914.4|6929.4|6914.4|6928.7|6913.7|1
1723551800000|2024-08-13 12:23:20|6930.4|6915.4|6930|6915|6930.4|6915.4|6929.7|6914.7|1
1723551810000|2024-08-13 12:23:30|6929.7|6914.7|6930|6915|6930|6915|6929.7|6914.7|0
1723551820000|2024-08-13 12:23:40|6929.7|6914.7|6920.7|6905.7|6929.7|6914.7|6918.4|6903.4|14
1723551830000|2024-08-13 12:23:50|6919.9|6904.9|6917.7|6902.7|6919.9|6904.9|6917.7|6902.7|7
1723551840000|2024-08-13 12:24:00|6917.9|6902.9|6916.5|6901.5|6917.9|6902.9|6916|6901|11
1723551850000|2024-08-13 12:24:10|6916.9|6901.9|6918.5|6903.5|6918.5|6903.5|6916.2|6901.2|8
1723551870000|2024-08-13 12:24:30|6918.7|6903.7|6919.9|6904.9|6919.9|6904.9|6918.7|6903.7|1
1723551880000|2024-08-13 12:24:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|2
1723551890000|2024-08-13 12:24:50|6921.1|6906.1|6920.9|6905.9|6922|6907|6920.9|6905.9|6
1723551900000|2024-08-13 12:25:00|6922.2|6907.2|6925|6910|6925|6910|6922.2|6907.2|2
1723551910000|2024-08-13 12:25:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1723551930000|2024-08-13 12:25:30|6924.2|6909.2|6923.9|6908.9|6924.2|6909.2|6923.9|6908.9|0
1723551940000|2024-08-13 12:25:40|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1723551950000|2024-08-13 12:25:50|6923.4|6908.4|6923.2|6908.2|6923.4|6908.4|6923.2|6908.2|2
1723551960000|2024-08-13 12:26:00|6922.7|6907.7|6921.7|6906.7|6922.7|6907.7|6921.7|6906.7|1
1723551970000|2024-08-13 12:26:10|6920.7|6905.7|6919.2|6904.2|6920.7|6905.7|6919.2|6904.2|10
1723551980000|2024-08-13 12:26:20|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|1
1723551990000|2024-08-13 12:26:30|6918.7|6903.7|6919.1|6904.1|6919.1|6904.1|6918.7|6903.7|6
1723552000000|2024-08-13 12:26:40|6918.6|6903.6|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|2
1723552010000|2024-08-13 12:26:50|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|0
1723552020000|2024-08-13 12:27:00|6918.6|6903.6|6917.2|6902.2|6918.6|6903.6|6916.7|6901.7|2
1723552040000|2024-08-13 12:27:20|6916.1|6901.1|6917.4|6902.4|6917.4|6902.4|6916.1|6901.1|5
1723552050000|2024-08-13 12:27:30|6917.2|6902.2|6918.2|6903.2|6918.9|6903.9|6917.2|6902.2|4
1723552060000|2024-08-13 12:27:40|6918.6|6903.6|6918.2|6903.2|6918.6|6903.6|6918.2|6903.2|0
1723552070000|2024-08-13 12:27:50|6919.2|6904.2|6919.4|6904.4|6919.9|6904.9|6918.9|6903.9|2
1723552080000|2024-08-13 12:28:00|6919.2|6904.2|6918.9|6903.9|6919.2|6904.2|6918.9|6903.9|4
1723552090000|2024-08-13 12:28:10|6919.4|6904.4|6920.4|6905.4|6920.4|6905.4|6919.4|6904.4|5
1723552100000|2024-08-13 12:28:20|6922.9|6907.9|6922.1|6907.1|6922.9|6907.9|6922.1|6907.1|2
1723552110000|2024-08-13 12:28:30|6921.9|6906.9|6923.6|6908.6|6923.6|6908.6|6921.9|6906.9|23
1723552120000|2024-08-13 12:28:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1723552130000|2024-08-13 12:28:50|6924.2|6909.2|6922.7|6907.7|6924.2|6909.2|6922.7|6907.7|3
1723552140000|2024-08-13 12:29:00|6923.5|6908.5|6925.5|6910.5|6925.5|6910.5|6923.5|6908.5|6
1723552160000|2024-08-13 12:29:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1723552170000|2024-08-13 12:29:30|6924|6909|6925.7|6910.7|6925.7|6910.7|6924|6909|4
1723552180000|2024-08-13 12:29:40|6924.9|6909.9|6926.2|6911.2|6926.4|6911.4|6924.9|6909.9|6
1723552190000|2024-08-13 12:29:50|6926.7|6911.7|6931.7|6916.7|6931.7|6916.7|6926.7|6911.7|15
1723552200000|2024-08-13 12:30:00|6931.4|6916.4|6928.5|6913.5|6934|6919|6928.5|6913.5|9
1723552210000|2024-08-13 12:30:10|6930|6915|6923.1|6908.1|6930|6915|6923.1|6908.1|12
1723552220000|2024-08-13 12:30:20|6922.7|6907.7|6919.6|6904.6|6922.7|6907.7|6917.4|6902.4|8
1723552230000|2024-08-13 12:30:30|6919.7|6904.7|6921.2|6906.2|6921.2|6906.2|6919.7|6904.7|8
1723552240000|2024-08-13 12:30:40|6921.9|6906.9|6922.7|6907.7|6922.7|6907.7|6921.9|6906.9|0
1723552260000|2024-08-13 12:31:00|6922.9|6907.9|6922.1|6907.1|6924.2|6909.2|6922.1|6907.1|1
1723552270000|2024-08-13 12:31:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1723552290000|2024-08-13 12:31:30|6921.9|6906.9|6921.2|6906.2|6921.9|6906.9|6921.2|6906.2|1
1723552300000|2024-08-13 12:31:40|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1723552310000|2024-08-13 12:31:50|||||||||1
1723552320000|2024-08-13 12:32:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6
1723552330000|2024-08-13 12:32:10|6918.4|6903.4|6920.6|6905.6|6920.9|6905.9|6918.4|6903.4|3
1723552340000|2024-08-13 12:32:20|6920.4|6905.4|6924.1|6909.1|6924.1|6909.1|6920.4|6905.4|8
1723552350000|2024-08-13 12:32:30|6924.2|6909.2|6924.7|6909.7|6925.1|6910.1|6924.2|6909.2|4
1723552370000|2024-08-13 12:32:50|6924.1|6909.1|6923.7|6908.7|6924.1|6909.1|6923.7|6908.7|0
1723552380000|2024-08-13 12:33:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|1
1723552390000|2024-08-13 12:33:10|6922.1|6907.1|6921.9|6906.9|6922.1|6907.1|6921.9|6906.9|1
1723552410000|2024-08-13 12:33:30|6921.6|6906.6|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|7
1723552420000|2024-08-13 12:33:40|6921.6|6906.6|6922.4|6907.4|6922.4|6907.4|6921.4|6906.4|1
1723552430000|2024-08-13 12:33:50|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|1
1723552440000|2024-08-13 12:34:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1723552460000|2024-08-13 12:34:20|6920.7|6905.7|6919.7|6904.7|6920.7|6905.7|6919.7|6904.7|7
1723552470000|2024-08-13 12:34:30|6918.7|6903.7|6921.1|6906.1|6921.1|6906.1|6917.2|6902.2|18
1723552480000|2024-08-13 12:34:40|6921.4|6906.4|6921.6|6906.6|6921.6|6906.6|6921.4|6906.4|6
1723552490000|2024-08-13 12:34:50|6920.7|6905.7|6920.4|6905.4|6921.7|6906.7|6920.4|6905.4|10
1723552500000|2024-08-13 12:35:00|6920.9|6905.9|6918.6|6903.6|6920.9|6905.9|6918.6|6903.6|9
1723552510000|2024-08-13 12:35:10|6920.1|6905.1|6920.7|6905.7|6920.7|6905.7|6918.7|6903.7|17
1723552520000|2024-08-13 12:35:20|6921.7|6906.7|6921.6|6906.6|6922.1|6907.1|6920.4|6905.4|15
1723552530000|2024-08-13 12:35:30|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|1
1723552550000|2024-08-13 12:35:50|6920.1|6905.1|6921.4|6906.4|6922.1|6907.1|6920.1|6905.1|16
1723552560000|2024-08-13 12:36:00|6921.9|6906.9|6923.4|6908.4|6923.7|6908.7|6921.9|6906.9|16
1723552570000|2024-08-13 12:36:10|6923.1|6908.1|6924.2|6909.2|6924.2|6909.2|6920.9|6905.9|7
1723552580000|2024-08-13 12:36:20|6923.6|6908.6|6924.4|6909.4|6924.4|6909.4|6923.6|6908.6|0
1723552590000|2024-08-13 12:36:30|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6921.6|6906.6|1
1723552600000|2024-08-13 12:36:40|6922.7|6907.7|6924|6909|6924|6909|6922.1|6907.1|3
1723552610000|2024-08-13 12:36:50|6925.2|6910.2|6924.4|6909.4|6925.2|6910.2|6924.4|6909.4|0
1723552620000|2024-08-13 12:37:00|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.4|6908.4|1
1723552630000|2024-08-13 12:37:10|6924.1|6909.1|6924.9|6909.9|6925.4|6910.4|6924.1|6909.1|4
1723552640000|2024-08-13 12:37:20|6924.6|6909.6|6923.4|6908.4|6924.6|6909.6|6923.4|6908.4|2
1723552650000|2024-08-13 12:37:30|6922.4|6907.4|6922.1|6907.1|6922.4|6907.4|6919.7|6904.7|2
1723552660000|2024-08-13 12:37:40|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1723552670000|2024-08-13 12:37:50|6920.6|6905.6|6923.9|6908.9|6923.9|6908.9|6920.6|6905.6|10
1723552680000|2024-08-13 12:38:00|6923.6|6908.6|6924.6|6909.6|6924.6|6909.6|6923.6|6908.6|0
1723552690000|2024-08-13 12:38:10|6923.6|6908.6|6923.2|6908.2|6923.6|6908.6|6923.2|6908.2|0
1723552700000|2024-08-13 12:38:20|6924.9|6909.9|6923.7|6908.7|6924.9|6909.9|6923.7|6908.7|8
1723552710000|2024-08-13 12:38:30|6923.4|6908.4|6923.2|6908.2|6923.4|6908.4|6923.2|6908.2|0
1723552720000|2024-08-13 12:38:40|6923.6|6908.6|6923.7|6908.7|6923.7|6908.7|6923.6|6908.6|1
1723552730000|2024-08-13 12:38:50|6923.4|6908.4|6924.1|6909.1|6924.1|6909.1|6923.4|6908.4|0
1723552740000|2024-08-13 12:39:00|6924.2|6909.2|6922.9|6907.9|6924.2|6909.2|6922.9|6907.9|0
1723552750000|2024-08-13 12:39:10|6922.6|6907.6|6922.2|6907.2|6922.6|6907.6|6922.1|6907.1|3
1723552760000|2024-08-13 12:39:20|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|4
1723552770000|2024-08-13 12:39:30|6923.2|6908.2|6922.2|6907.2|6923.6|6908.6|6922.2|6907.2|7
1723552780000|2024-08-13 12:39:40|6924.1|6909.1|6924.1|6909.1|6924.4|6909.4|6924.1|6909.1|5
1723552790000|2024-08-13 12:39:50|6924.4|6909.4|6923.4|6908.4|6924.4|6909.4|6923.4|6908.4|1
1723552800000|2024-08-13 12:40:00|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|3
1723552820000|2024-08-13 12:40:20|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|1
1723552870000|2024-08-13 12:41:10|6923.2|6908.2|6923.1|6908.1|6923.2|6908.2|6923.1|6908.1|0
1723552880000|2024-08-13 12:41:20|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6921.1|6906.1|6
1723552890000|2024-08-13 12:41:30|6921.2|6906.2|6922.6|6907.6|6922.6|6907.6|6920.7|6905.7|13
1723552900000|2024-08-13 12:41:40|6923.6|6908.6|6924.6|6909.6|6924.6|6909.6|6923.6|6908.6|4
1723552910000|2024-08-13 12:41:50|6926.4|6911.4|6926.7|6911.7|6926.7|6911.7|6926.4|6911.4|0
1723552920000|2024-08-13 12:42:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1723552930000|2024-08-13 12:42:10|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1723552940000|2024-08-13 12:42:20|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1723552950000|2024-08-13 12:42:30|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1723552960000|2024-08-13 12:42:40|6925.2|6910.2|6925.1|6910.1|6925.2|6910.2|6925.1|6910.1|0
1723552970000|2024-08-13 12:42:50|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1723552980000|2024-08-13 12:43:00|6924.9|6909.9|6924.1|6909.1|6924.9|6909.9|6923.7|6908.7|2
1723553000000|2024-08-13 12:43:20|||||||||2
1723553020000|2024-08-13 12:43:40|6923.7|6908.7|6922.2|6907.2|6923.7|6908.7|6920.2|6905.2|18
1723553030000|2024-08-13 12:43:50|6922.1|6907.1|6920.7|6905.7|6922.1|6907.1|6920.7|6905.7|1
1723553040000|2024-08-13 12:44:00|||||||||1
1723553050000|2024-08-13 12:44:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|17
1723553060000|2024-08-13 12:44:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6916.2|6901.2|8
1723553070000|2024-08-13 12:44:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|3
1723553080000|2024-08-13 12:44:40|||||||||2
1723553090000|2024-08-13 12:44:50|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1723553100000|2024-08-13 12:45:00|6914.6|6899.6|6917.6|6902.6|6917.6|6902.6|6914.6|6899.6|30
1723553110000|2024-08-13 12:45:10|6917.9|6902.9|6921.4|6906.4|6922.9|6907.9|6917.6|6902.6|5
1723553130000|2024-08-13 12:45:30|6924.1|6909.1|6927.7|6912.7|6929.6|6914.6|6924.1|6909.1|16
1723553140000|2024-08-13 12:45:40|6927.4|6912.4|6924.7|6909.7|6927.4|6912.4|6924.7|6909.7|3
1723553150000|2024-08-13 12:45:50|6926.3|6911.3|6925.4|6910.4|6926.3|6911.3|6925.4|6910.4|6
1723553160000|2024-08-13 12:46:00|6925.1|6910.1|6924.1|6909.1|6925.1|6910.1|6924.1|6909.1|0
1723553170000|2024-08-13 12:46:10|6924.8|6909.8|6925.1|6910.1|6925.1|6910.1|6924.8|6909.8|1
1723553180000|2024-08-13 12:46:20|6925.3|6910.3|6925.8|6910.8|6926.1|6911.1|6925.3|6910.3|1
1723553210000|2024-08-13 12:46:50|6926.1|6911.1|6920.4|6905.4|6926.1|6911.1|6920.4|6905.4|3
1723553220000|2024-08-13 12:47:00|6920.3|6905.3|6919.9|6904.9|6920.3|6905.3|6919.4|6904.4|4
1723553230000|2024-08-13 12:47:10|6919.4|6904.4|6918.6|6903.6|6919.4|6904.4|6918.6|6903.6|6
1723553240000|2024-08-13 12:47:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|2
1723553250000|2024-08-13 12:47:30|6918.9|6903.9|6918.9|6903.9|6920.8|6905.8|6918.9|6903.9|14
1723553260000|2024-08-13 12:47:40|6919.4|6904.4|6918.1|6903.1|6919.4|6904.4|6918.1|6903.1|3
1723553270000|2024-08-13 12:47:50|6916.7|6901.7|6914.3|6899.3|6916.7|6901.7|6914.3|6899.3|6
1723553280000|2024-08-13 12:48:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1723553310000|2024-08-13 12:48:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|7
1723553320000|2024-08-13 12:48:40|||||||||1
1723553330000|2024-08-13 12:48:50|||||||||2
1723553340000|2024-08-13 12:49:00|6914.4|6899.4|6913.3|6898.3|6914.4|6899.4|6913.3|6898.3|4
1723553350000|2024-08-13 12:49:10|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|1
1723553360000|2024-08-13 12:49:20|6911.9|6896.9|6905.9|6890.9|6911.9|6896.9|6905.9|6890.9|35
1723553370000|2024-08-13 12:49:30|6905.8|6890.8|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|0
1723553380000|2024-08-13 12:49:40|6904.8|6889.8|6905.4|6890.4|6905.4|6890.4|6904.8|6889.8|1
1723553390000|2024-08-13 12:49:50|||||||||1
1723553400000|2024-08-13 12:50:00|6905.6|6890.6|6906.3|6891.3|6906.3|6891.3|6905.6|6890.6|3
1723553410000|2024-08-13 12:50:10|6906.4|6891.4|6907.3|6892.3|6907.8|6892.8|6906.4|6891.4|2
1723553470000|2024-08-13 12:51:10|6907.1|6892.1|6905.4|6890.4|6907.1|6892.1|6905.4|6890.4|4
1723553480000|2024-08-13 12:51:20|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|4
1723553510000|2024-08-13 12:51:50|6907.9|6892.9|6910.3|6895.3|6910.3|6895.3|6907.9|6892.9|3
1723553520000|2024-08-13 12:52:00|6911.2|6896.2|6909.8|6894.8|6911.4|6896.4|6909.8|6894.8|2
1723553540000|2024-08-13 12:52:20|6909.4|6894.4|6909.3|6894.3|6909.4|6894.4|6909.3|6894.3|1
1723553550000|2024-08-13 12:52:30|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|2
1723553560000|2024-08-13 12:52:40|6907.9|6892.9|6905.3|6890.3|6907.9|6892.9|6903.3|6888.3|40
1723553570000|2024-08-13 12:52:50|6903.8|6888.8|6903.4|6888.4|6903.8|6888.8|6903.3|6888.3|5
1723553580000|2024-08-13 12:53:00|6902.9|6887.9|6903.1|6888.1|6903.1|6888.1|6901.8|6886.8|6
1723553590000|2024-08-13 12:53:10|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6902.8|6887.8|0
1723553600000|2024-08-13 12:53:20|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1723553610000|2024-08-13 12:53:30|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1723553620000|2024-08-13 12:53:40|6903.3|6888.3|6902.9|6887.9|6903.6|6888.6|6902.9|6887.9|3
1723553640000|2024-08-13 12:54:00|||||||||1
1723553650000|2024-08-13 12:54:10|6903.4|6888.4|6904.3|6889.3|6904.3|6889.3|6903.4|6888.4|2
1723553670000|2024-08-13 12:54:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1723553690000|2024-08-13 12:54:50|6904.8|6889.8|6904.9|6889.9|6904.9|6889.9|6904.8|6889.8|0
1723553710000|2024-08-13 12:55:10|6904.8|6889.8|6904.9|6889.9|6904.9|6889.9|6904.8|6889.8|3
1723553720000|2024-08-13 12:55:20|6905.3|6890.3|6904.9|6889.9|6905.3|6890.3|6904.6|6889.6|14
1723553730000|2024-08-13 12:55:30|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|8
1723553740000|2024-08-13 12:55:40|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1723553750000|2024-08-13 12:55:50|6905.6|6890.6|6904.9|6889.9|6905.6|6890.6|6904.9|6889.9|1
1723553780000|2024-08-13 12:56:20|6903.4|6888.4|6902.6|6887.6|6903.4|6888.4|6902.6|6887.6|8
1723553790000|2024-08-13 12:56:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723553800000|2024-08-13 12:56:40|6901.4|6886.4|6901.3|6886.3|6901.4|6886.4|6901.3|6886.3|8
1723553820000|2024-08-13 12:57:00|6900.9|6885.9|6901.4|6886.4|6901.8|6886.8|6900.8|6885.8|7
1723553840000|2024-08-13 12:57:20|||||||||1
1723553850000|2024-08-13 12:57:30|6901.1|6886.1|6901.3|6886.3|6901.3|6886.3|6898.6|6883.6|54
1723553860000|2024-08-13 12:57:40|6905.3|6890.3|6908.9|6893.9|6908.9|6893.9|6904.8|6889.8|30
1723553870000|2024-08-13 12:57:50|6910.3|6895.3|6911.3|6896.3|6911.3|6896.3|6909.9|6894.9|8
1723553880000|2024-08-13 12:58:00|6910.9|6895.9|6911.8|6896.8|6912.3|6897.3|6908.9|6893.9|22
1723553890000|2024-08-13 12:58:10|6911.6|6896.6|6909.4|6894.4|6911.8|6896.8|6909.4|6894.4|3
1723553910000|2024-08-13 12:58:30|6910.3|6895.3|6909.9|6894.9|6910.3|6895.3|6909.9|6894.9|1
1723553920000|2024-08-13 12:58:40|6912.3|6897.3|6912.4|6897.4|6912.8|6897.8|6912.3|6897.3|4
1723553930000|2024-08-13 12:58:50|6914.8|6899.8|6919.3|6904.3|6919.3|6904.3|6914.8|6899.8|5
1723553940000|2024-08-13 12:59:00|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|0
1723553950000|2024-08-13 12:59:10|6920.6|6905.6|6920.4|6905.4|6920.8|6905.8|6920.4|6905.4|0
1723553960000|2024-08-13 12:59:20|6920.1|6905.1|6919.9|6904.9|6920.1|6905.1|6919.9|6904.9|0
1723553970000|2024-08-13 12:59:30|6919.6|6904.6|6913.6|6898.6|6919.6|6904.6|6913.6|6898.6|9
1723553980000|2024-08-13 12:59:40|6913.4|6898.4|6915.3|6900.3|6915.3|6900.3|6912.3|6897.3|8
1723553990000|2024-08-13 12:59:50|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6915.9|6900.9|0
1723554000000|2024-08-13 13:00:00|6915.9|6900.9|6915.9|6900.9|6918.8|6903.8|6915.9|6900.9|14
1723554010000|2024-08-13 13:00:10|6916.3|6901.3|6917.6|6902.6|6917.6|6902.6|6916.1|6901.1|7
1723554020000|2024-08-13 13:00:20|6917.3|6902.3|6917.1|6902.1|6918.1|6903.1|6916.6|6901.6|6
1723554030000|2024-08-13 13:00:30|||||||||1
1723554040000|2024-08-13 13:00:40|6917.9|6902.9|6917.9|6902.9|6919.4|6904.4|6917.4|6902.4|5
1723554060000|2024-08-13 13:01:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|3
1723554080000|2024-08-13 13:01:20|6917.6|6902.6|6919.4|6904.4|6919.4|6904.4|6917.6|6902.6|4
1723554120000|2024-08-13 13:02:00|6919.3|6904.3|6923.4|6908.4|6923.4|6908.4|6919.3|6904.3|4
1723554130000|2024-08-13 13:02:10|6923.1|6908.1|6922.1|6907.1|6923.1|6908.1|6921.6|6906.6|1
1723554140000|2024-08-13 13:02:20|6922.4|6907.4|6922.6|6907.6|6922.6|6907.6|6922.4|6907.4|7
1723554150000|2024-08-13 13:02:30|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|1
1723554160000|2024-08-13 13:02:40|6925.3|6910.3|6925.4|6910.4|6925.4|6910.4|6925.1|6910.1|0
1723554170000|2024-08-13 13:02:50|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.1|6911.1|12
1723554180000|2024-08-13 13:03:00|6926.1|6911.1|6926.4|6911.4|6926.4|6911.4|6925.4|6910.4|4
1723554190000|2024-08-13 13:03:10|6926.9|6911.9|6926.4|6911.4|6930.4|6915.4|6926.4|6911.4|22
1723554200000|2024-08-13 13:03:20|6926.1|6911.1|6925.9|6910.9|6927.6|6912.6|6925.9|6910.9|6
1723554210000|2024-08-13 13:03:30|6922.8|6907.8|6922.9|6907.9|6922.9|6907.9|6922.8|6907.8|12
1723554220000|2024-08-13 13:03:40|6922.3|6907.3|6918.4|6903.4|6922.3|6907.3|6917.8|6902.8|5
1723554230000|2024-08-13 13:03:50|6917.8|6902.8|6917.4|6902.4|6917.8|6902.8|6917.4|6902.4|0
1723554240000|2024-08-13 13:04:00|6917.1|6902.1|6916.3|6901.3|6917.1|6902.1|6916.3|6901.3|3
1723554250000|2024-08-13 13:04:10|||||||||1
1723554260000|2024-08-13 13:04:20|6914.4|6899.4|6913.4|6898.4|6914.4|6899.4|6913.4|6898.4|15
1723554290000|2024-08-13 13:04:50|6912.9|6897.9|6915.8|6900.8|6915.8|6900.8|6912.9|6897.9|28
1723554300000|2024-08-13 13:05:00|6915.3|6900.3|6911.4|6896.4|6915.3|6900.3|6911.4|6896.4|8
1723554310000|2024-08-13 13:05:10|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|8
1723554320000|2024-08-13 13:05:20|6912.8|6897.8|6912.4|6897.4|6914.3|6899.3|6912.4|6897.4|10
1723554330000|2024-08-13 13:05:30|||||||||16
1723554350000|2024-08-13 13:05:50|6911.8|6896.8|6911.4|6896.4|6911.8|6896.8|6911.4|6896.4|1
1723554360000|2024-08-13 13:06:00|6911.3|6896.3|6913.4|6898.4|6914.3|6899.3|6911.3|6896.3|17
1723554370000|2024-08-13 13:06:10|6912.3|6897.3|6911.8|6896.8|6912.3|6897.3|6910.8|6895.8|7
1723554380000|2024-08-13 13:06:20|6911.4|6896.4|6911.3|6896.3|6911.4|6896.4|6911.3|6896.3|0
1723554390000|2024-08-13 13:06:30|6912.8|6897.8|6913.3|6898.3|6913.3|6898.3|6912.8|6897.8|1
1723554400000|2024-08-13 13:06:40|6912.9|6897.9|6911.4|6896.4|6912.9|6897.9|6911.4|6896.4|1
1723554410000|2024-08-13 13:06:50|||||||||1
1723554420000|2024-08-13 13:07:00|6911.9|6896.9|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|4
1723554440000|2024-08-13 13:07:20|6913.1|6898.1|6911.9|6896.9|6914.9|6899.9|6911.9|6896.9|13
1723554460000|2024-08-13 13:07:40|6911.8|6896.8|6910.8|6895.8|6911.8|6896.8|6909.4|6894.4|40
1723554470000|2024-08-13 13:07:50|6908.9|6893.9|6912.3|6897.3|6912.3|6897.3|6908.9|6893.9|6
1723554480000|2024-08-13 13:08:00|6916.8|6901.8|6918.8|6903.8|6918.8|6903.8|6916.8|6901.8|1
1723554490000|2024-08-13 13:08:10|6917.9|6902.9|6917.9|6902.9|6918.9|6903.9|6917.9|6902.9|0
1723554500000|2024-08-13 13:08:20|6916.4|6901.4|6917.8|6902.8|6918.1|6903.1|6916.4|6901.4|2
1723554510000|2024-08-13 13:08:30|6917.3|6902.3|6917.8|6902.8|6917.8|6902.8|6917.3|6902.3|1
1723554520000|2024-08-13 13:08:40|6918.1|6903.1|6917.8|6902.8|6918.1|6903.1|6917.8|6902.8|0
1723554530000|2024-08-13 13:08:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1723554540000|2024-08-13 13:09:00|6916.3|6901.3|6914.9|6899.9|6916.3|6901.3|6914.9|6899.9|1
1723554550000|2024-08-13 13:09:10|6914.4|6899.4|6915.8|6900.8|6915.8|6900.8|6914.4|6899.4|1
1723554560000|2024-08-13 13:09:20|6915.4|6900.4|6913.9|6898.9|6915.4|6900.4|6913.9|6898.9|3
1723554570000|2024-08-13 13:09:30|6914.4|6899.4|6920.4|6905.4|6920.4|6905.4|6914.4|6899.4|5
1723554580000|2024-08-13 13:09:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1723554610000|2024-08-13 13:10:10|6920.9|6905.9|6921.3|6906.3|6921.6|6906.6|6920.9|6905.9|6
1723554620000|2024-08-13 13:10:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|1
1723554630000|2024-08-13 13:10:30|6920.4|6905.4|6921.6|6906.6|6921.9|6906.9|6920.4|6905.4|10
1723554640000|2024-08-13 13:10:40|6921.9|6906.9|6922.1|6907.1|6922.1|6907.1|6921.9|6906.9|0
1723554650000|2024-08-13 13:10:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|7
1723554660000|2024-08-13 13:11:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1723554670000|2024-08-13 13:11:10|6922.8|6907.8|6922.9|6907.9|6922.9|6907.9|6922.1|6907.1|3
1723554690000|2024-08-13 13:11:30|6922.6|6907.6|6921.1|6906.1|6922.6|6907.6|6921.1|6906.1|1
1723554700000|2024-08-13 13:11:40|6920.9|6905.9|6922.4|6907.4|6922.4|6907.4|6920.9|6905.9|6
1723554710000|2024-08-13 13:11:50|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1723554720000|2024-08-13 13:12:00|6923.1|6908.1|6921.4|6906.4|6923.1|6908.1|6921.4|6906.4|1
1723554730000|2024-08-13 13:12:10|6920.9|6905.9|6914.8|6899.8|6921.4|6906.4|6912.4|6897.4|11
1723554740000|2024-08-13 13:12:20|6914.4|6899.4|6916.4|6901.4|6916.4|6901.4|6913.9|6898.9|12
1723554750000|2024-08-13 13:12:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1723554760000|2024-08-13 13:12:40|6915.6|6900.6|6916.6|6901.6|6916.6|6901.6|6915.6|6900.6|0
1723554770000|2024-08-13 13:12:50|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|2
1723554790000|2024-08-13 13:13:10|6914.1|6899.1|6913.9|6898.9|6914.1|6899.1|6913.9|6898.9|0
1723554800000|2024-08-13 13:13:20|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|1
1723554810000|2024-08-13 13:13:30|||||||||4
1723554820000|2024-08-13 13:13:40|6915.3|6900.3|6917.1|6902.1|6917.1|6902.1|6915.3|6900.3|2
1723554840000|2024-08-13 13:14:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1723554860000|2024-08-13 13:14:20|6917.1|6902.1|6917.8|6902.8|6918.3|6903.3|6917.1|6902.1|4
1723554870000|2024-08-13 13:14:30|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1723554880000|2024-08-13 13:14:40|6917.3|6902.3|6921.9|6906.9|6921.9|6906.9|6917.3|6902.3|3
1723554890000|2024-08-13 13:14:50|6921.1|6906.1|6921.4|6906.4|6921.4|6906.4|6921.1|6906.1|1
1723554900000|2024-08-13 13:15:00|6921.1|6906.1|6918.4|6903.4|6921.1|6906.1|6918.4|6903.4|8
1723554910000|2024-08-13 13:15:10|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6916.9|6901.9|8
1723554920000|2024-08-13 13:15:20|6918.9|6903.9|6917.9|6902.9|6918.9|6903.9|6917.9|6902.9|4
1723554940000|2024-08-13 13:15:40|||||||||1
1723554960000|2024-08-13 13:16:00|6918.3|6903.3|6922.6|6907.6|6922.6|6907.6|6918.3|6903.3|5
1723554970000|2024-08-13 13:16:10|6922.3|6907.3|6921.6|6906.6|6922.3|6907.3|6921.6|6906.6|0
1723554980000|2024-08-13 13:16:20|6921.4|6906.4|6925.3|6910.3|6925.3|6910.3|6921.1|6906.1|11
1723554990000|2024-08-13 13:16:30|6925.1|6910.1|6929.3|6914.3|6929.3|6914.3|6925.1|6910.1|5
1723555000000|2024-08-13 13:16:40|6928.9|6913.9|6928.8|6913.8|6928.9|6913.9|6928.8|6913.8|0
1723555010000|2024-08-13 13:16:50|6931.3|6916.3|6937.1|6922.1|6937.4|6922.4|6931.3|6916.3|28
1723555020000|2024-08-13 13:17:00|6936.8|6921.8|6937.4|6922.4|6937.6|6922.6|6936.8|6921.8|2
1723555030000|2024-08-13 13:17:10|6936.6|6921.6|6929.9|6914.9|6936.6|6921.6|6929.9|6914.9|6
1723555040000|2024-08-13 13:17:20|6930.1|6915.1|6928.9|6913.9|6930.1|6915.1|6928.9|6913.9|2
1723555050000|2024-08-13 13:17:30|6931.4|6916.4|6928.9|6913.9|6931.4|6916.4|6928.9|6913.9|2
1723555060000|2024-08-13 13:17:40|6926.6|6911.6|6926.4|6911.4|6926.6|6911.6|6926.4|6911.4|1
1723555070000|2024-08-13 13:17:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1723555080000|2024-08-13 13:18:00|6925.4|6910.4|6925.9|6910.9|6925.9|6910.9|6925.4|6910.4|4
1723555100000|2024-08-13 13:18:20|6926.5|6911.5|6929.4|6914.4|6929.9|6914.9|6926.5|6911.5|8
1723555110000|2024-08-13 13:18:30|6929.1|6914.1|6928.9|6913.9|6929.1|6914.1|6928.9|6913.9|0
1723555120000|2024-08-13 13:18:40|6928.3|6913.3|6927|6912|6928.3|6913.3|6927|6912|8
1723555130000|2024-08-13 13:18:50|6927.3|6912.3|6927.1|6912.1|6927.5|6912.5|6927.1|6912.1|0
1723555140000|2024-08-13 13:19:00|6927|6912|6924.5|6909.5|6927|6912|6924.5|6909.5|0
1723555150000|2024-08-13 13:19:10|6924.8|6909.8|6925.5|6910.5|6925.5|6910.5|6924.8|6909.8|1
1723555160000|2024-08-13 13:19:20|6925.1|6910.1|6923.6|6908.6|6925.1|6910.1|6923.6|6908.6|4
1723555170000|2024-08-13 13:19:30|6923.1|6908.1|6923|6908|6923.5|6908.5|6922.5|6907.5|3
1723555190000|2024-08-13 13:19:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|4
1723555210000|2024-08-13 13:20:10|6923.8|6908.8|6923.3|6908.3|6923.8|6908.8|6923.3|6908.3|4
1723555220000|2024-08-13 13:20:20|6923|6908|6922.8|6907.8|6923|6908|6922.8|6907.8|0
1723555230000|2024-08-13 13:20:30|6923|6908|6923|6908|6923|6908|6923|6908|16
1723555240000|2024-08-13 13:20:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|2
1723555260000|2024-08-13 13:21:00|6921.6|6906.6|6928.9|6913.9|6928.9|6913.9|6920.6|6905.6|8
1723555270000|2024-08-13 13:21:10|6929.6|6914.6|6930.1|6915.1|6930.6|6915.6|6929.6|6914.6|3
1723555280000|2024-08-13 13:21:20|6929.8|6914.8|6930.1|6915.1|6930.6|6915.6|6928.8|6913.8|13
1723555290000|2024-08-13 13:21:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6930.6|6915.6|5
1723555300000|2024-08-13 13:21:40|6931.6|6916.6|6931.3|6916.3|6931.8|6916.8|6930.3|6915.3|1
1723555310000|2024-08-13 13:21:50|6931.8|6916.8|6932.1|6917.1|6932.1|6917.1|6931.8|6916.8|3
1723555320000|2024-08-13 13:22:00|6931.8|6916.8|6929.8|6914.8|6931.8|6916.8|6929.8|6914.8|2
1723555330000|2024-08-13 13:22:10|6928.4|6913.4|6925.1|6910.1|6928.4|6913.4|6925.1|6910.1|8
1723555340000|2024-08-13 13:22:20|6924.6|6909.6|6926.6|6911.6|6927.3|6912.3|6924.6|6909.6|6
1723555350000|2024-08-13 13:22:30|6926.9|6911.9|6930|6915|6930.6|6915.6|6926.9|6911.9|1
1723555360000|2024-08-13 13:22:40|6929.4|6914.4|6932.9|6917.9|6933.8|6918.8|6929.4|6914.4|6
1723555380000|2024-08-13 13:23:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1723555390000|2024-08-13 13:23:10|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|5
1723555400000|2024-08-13 13:23:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|10
1723555410000|2024-08-13 13:23:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|1
1723555420000|2024-08-13 13:23:40|6932.8|6917.8|6926.8|6911.8|6932.8|6917.8|6926.8|6911.8|2
1723555430000|2024-08-13 13:23:50|6925.8|6910.8|6923.8|6908.8|6925.8|6910.8|6923.8|6908.8|4
1723555440000|2024-08-13 13:24:00|6926.1|6911.1|6927.3|6912.3|6927.3|6912.3|6926.1|6911.1|3
1723555450000|2024-08-13 13:24:10|6927.8|6912.8|6929.8|6914.8|6929.8|6914.8|6927.8|6912.8|2
1723555470000|2024-08-13 13:24:30|6928.1|6913.1|6925.6|6910.6|6928.1|6913.1|6925.6|6910.6|4
1723555480000|2024-08-13 13:24:40|6927.3|6912.3|6927.1|6912.1|6928.8|6913.8|6927.1|6912.1|2
1723555490000|2024-08-13 13:24:50|6926.8|6911.8|6927|6912|6927|6912|6926.6|6911.6|0
1723555500000|2024-08-13 13:25:00|6926.8|6911.8|6925|6910|6927|6912|6922.5|6907.5|25
1723555510000|2024-08-13 13:25:10|6924.5|6909.5|6923.6|6908.6|6924.6|6909.6|6923.6|6908.6|0
1723555520000|2024-08-13 13:25:20|6924|6909|6923.1|6908.1|6924.1|6909.1|6922.8|6907.8|0
1723555530000|2024-08-13 13:25:30|6922.8|6907.8|6920.6|6905.6|6922.8|6907.8|6920.3|6905.3|3
1723555550000|2024-08-13 13:25:50|6921|6906|6921|6906|6921|6906|6921|6906|3
1723555560000|2024-08-13 13:26:00|6920.8|6905.8|6920|6905|6920.8|6905.8|6920|6905|3
1723555570000|2024-08-13 13:26:10|6919.6|6904.6|6919.5|6904.5|6919.6|6904.6|6919.5|6904.5|0
1723555580000|2024-08-13 13:26:20|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|7
1723555590000|2024-08-13 13:26:30|6918.5|6903.5|6918.5|6903.5|6918.8|6903.8|6918.5|6903.5|1
1723555600000|2024-08-13 13:26:40|6918.8|6903.8|6919.3|6904.3|6919.3|6904.3|6918.8|6903.8|0
1723555620000|2024-08-13 13:27:00|6917|6902|6917|6902|6917|6902|6917|6902|8
1723555630000|2024-08-13 13:27:10|6918.3|6903.3|6917|6902|6918.3|6903.3|6917|6902|15
1723555640000|2024-08-13 13:27:20|6916.6|6901.6|6917.5|6902.5|6917.5|6902.5|6916.1|6901.1|2
1723555660000|2024-08-13 13:27:40|6917|6902|6917|6902|6917|6902|6917|6902|1
1723555670000|2024-08-13 13:27:50|6917.3|6902.3|6917.5|6902.5|6917.5|6902.5|6917.3|6902.3|0
1723555700000|2024-08-13 13:28:20|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|18
1723555710000|2024-08-13 13:28:30|6917.3|6902.3|6920.3|6905.3|6920.3|6905.3|6916.5|6901.5|5
1723555720000|2024-08-13 13:28:40|6919.5|6904.5|6923.1|6908.1|6923.1|6908.1|6919|6904|8
1723555730000|2024-08-13 13:28:50|6924|6909|6923.6|6908.6|6924|6909|6923.6|6908.6|22
1723555740000|2024-08-13 13:29:00|6924|6909|6923.5|6908.5|6924|6909|6921|6906|3
1723555750000|2024-08-13 13:29:10|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|3
1723555760000|2024-08-13 13:29:20|||||||||1
1723555770000|2024-08-13 13:29:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|2
1723555790000|2024-08-13 13:29:50|6926.5|6911.5|6926.1|6911.1|6926.5|6911.5|6926.1|6911.1|1
1723555800000|2024-08-13 13:30:00|6925.1|6910.1|6919|6904|6925.1|6910.1|6919|6904|14
1723555810000|2024-08-13 13:30:10|6917.8|6902.8|6917.5|6902.5|6917.8|6902.8|6917.5|6902.5|1
1723555820000|2024-08-13 13:30:20|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6914.3|6899.3|26
1723555830000|2024-08-13 13:30:30|6916.8|6901.8|6913.8|6898.8|6916.8|6901.8|6913.3|6898.3|30
1723555840000|2024-08-13 13:30:40|6913.5|6898.5|6911.8|6896.8|6913.5|6898.5|6911.8|6896.8|5
1723555850000|2024-08-13 13:30:50|6912.1|6897.1|6909.3|6894.3|6912.3|6897.3|6909.3|6894.3|9
1723555860000|2024-08-13 13:31:00|6909.5|6894.5|6906.2|6891.2|6911.1|6896.1|6906|6891|12
1723555870000|2024-08-13 13:31:10|6909|6894|6908.7|6893.7|6909|6894|6908.7|6893.7|15
1723555880000|2024-08-13 13:31:20|6909.2|6894.2|6906.8|6891.8|6910.5|6895.5|6906.3|6891.3|45
1723555890000|2024-08-13 13:31:30|6907.8|6892.8|6906.5|6891.5|6907.8|6892.8|6906.5|6891.5|6
1723555900000|2024-08-13 13:31:40|6907|6892|6907.2|6892.2|6908.3|6893.3|6907|6892|5
1723555910000|2024-08-13 13:31:50|6906.5|6891.5|6906.8|6891.8|6906.8|6891.8|6906.5|6891.5|0
1723555920000|2024-08-13 13:32:00|6907|6892|6907|6892|6907|6892|6907|6892|0
1723555930000|2024-08-13 13:32:10|6907.7|6892.7|6906.7|6891.7|6907.7|6892.7|6906.2|6891.2|22
1723555940000|2024-08-13 13:32:20|6906.3|6891.3|6909.2|6894.2|6909.6|6894.6|6906.2|6891.2|12
1723555950000|2024-08-13 13:32:30|6908.7|6893.7|6908.5|6893.5|6908.7|6893.7|6908.3|6893.3|0
1723555960000|2024-08-13 13:32:40|6908.7|6893.7|6905.2|6890.2|6908.7|6893.7|6905.2|6890.2|33
1723555970000|2024-08-13 13:32:50|6905|6890|6906|6891|6906|6891|6905|6890|12
1723555980000|2024-08-13 13:33:00|6905.5|6890.5|6905|6890|6905.5|6890.5|6905|6890|1
1723555990000|2024-08-13 13:33:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|7
1723556000000|2024-08-13 13:33:20|6905.5|6890.5|6904.8|6889.8|6905.5|6890.5|6904.8|6889.8|6
1723556010000|2024-08-13 13:33:30|||||||||1
1723556020000|2024-08-13 13:33:40|6904.5|6889.5|6901.7|6886.7|6904.5|6889.5|6901.7|6886.7|8
1723556030000|2024-08-13 13:33:50|6901.2|6886.2|6897.8|6882.8|6901.2|6886.2|6896.8|6881.8|8
1723556040000|2024-08-13 13:34:00|6897.7|6882.7|6894.2|6879.2|6897.7|6882.7|6892|6877|77
1723556050000|2024-08-13 13:34:10|6894.5|6879.5|6892.3|6877.3|6894.5|6879.5|6892|6877|15
1723556060000|2024-08-13 13:34:20|6892|6877|6892.3|6877.3|6892.5|6877.5|6892|6877|8
1723556070000|2024-08-13 13:34:30|6892.5|6877.5|6888.9|6873.9|6892.5|6877.5|6888.9|6873.9|15
1723556080000|2024-08-13 13:34:40|6887.5|6872.5|6887|6872|6887.5|6872.5|6887|6872|8
1723556090000|2024-08-13 13:34:50|6886.5|6871.5|6888.8|6873.8|6888.8|6873.8|6886.5|6871.5|40
1723556100000|2024-08-13 13:35:00|6889.5|6874.5|6888.7|6873.7|6889.5|6874.5|6888.3|6873.3|7
1723556110000|2024-08-13 13:35:10|6889|6874|6887.2|6872.2|6889|6874|6887.2|6872.2|16
1723556120000|2024-08-13 13:35:20|6886.8|6871.8|6882.5|6867.5|6886.8|6871.8|6882.5|6867.5|53
1723556130000|2024-08-13 13:35:30|6882|6867|6885.7|6870.7|6885.7|6870.7|6881.8|6866.8|48
1723556140000|2024-08-13 13:35:40|6886.2|6871.2|6884.5|6869.5|6886.2|6871.2|6884.5|6869.5|5
1723556150000|2024-08-13 13:35:50|6884.7|6869.7|6885.3|6870.3|6885.3|6870.3|6884.2|6869.2|12
1723556160000|2024-08-13 13:36:00|6885.7|6870.7|6887.2|6872.2|6887.2|6872.2|6885.7|6870.7|1
1723556170000|2024-08-13 13:36:10|6887|6872|6885.7|6870.7|6887|6872|6885.7|6870.7|5
1723556180000|2024-08-13 13:36:20|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|4
1723556190000|2024-08-13 13:36:30|6884.8|6869.8|6887.2|6872.2|6887.2|6872.2|6884.8|6869.8|12
1723556200000|2024-08-13 13:36:40|6887.8|6872.8|6888.2|6873.2|6888.5|6873.5|6887.8|6872.8|3
1723556210000|2024-08-13 13:36:50|6886|6871|6886.5|6871.5|6887.8|6872.8|6885.5|6870.5|5
1723556220000|2024-08-13 13:37:00|6886.2|6871.2|6886.2|6871.2|6887|6872|6886.2|6871.2|14
1723556230000|2024-08-13 13:37:10|6886.5|6871.5|6887.7|6872.7|6888|6873|6886.5|6871.5|7
1723556240000|2024-08-13 13:37:20|6888|6873|6888|6873|6888|6873|6887.7|6872.7|0
1723556250000|2024-08-13 13:37:30|6890|6875|6890.5|6875.5|6890.8|6875.8|6890|6875|5
1723556260000|2024-08-13 13:37:40|6892|6877|6892|6877|6892|6877|6892|6877|5
1723556270000|2024-08-13 13:37:50|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|5
1723556280000|2024-08-13 13:38:00|6891.5|6876.5|6892.2|6877.2|6892.5|6877.5|6891.2|6876.2|5
1723556290000|2024-08-13 13:38:10|6893.5|6878.5|6894.5|6879.5|6894.8|6879.8|6893.5|6878.5|5
1723556300000|2024-08-13 13:38:20|6894.3|6879.3|6893.3|6878.3|6894.3|6879.3|6893.2|6878.2|1
1723556310000|2024-08-13 13:38:30|6893.2|6878.2|6891|6876|6893.2|6878.2|6890.8|6875.8|7
1723556320000|2024-08-13 13:38:40|6891.2|6876.2|6890.5|6875.5|6891.2|6876.2|6890.5|6875.5|2
1723556330000|2024-08-13 13:38:50|6890.8|6875.8|6890.7|6875.7|6891|6876|6890.7|6875.7|1
1723556340000|2024-08-13 13:39:00|6890|6875|6889.3|6874.3|6890|6875|6887.5|6872.5|16
1723556350000|2024-08-13 13:39:10|6889.8|6874.8|6891|6876|6891|6876|6889.7|6874.7|0
1723556360000|2024-08-13 13:39:20|6890.7|6875.7|6891.2|6876.2|6891.2|6876.2|6890.2|6875.2|3
1723556370000|2024-08-13 13:39:30|6891.8|6876.8|6892.2|6877.2|6892.2|6877.2|6891.8|6876.8|4
1723556380000|2024-08-13 13:39:40|6890.8|6875.8|6890.7|6875.7|6890.8|6875.8|6890.7|6875.7|1
1723556390000|2024-08-13 13:39:50|6890|6875|6889.3|6874.3|6890.2|6875.2|6889.3|6874.3|7
1723556400000|2024-08-13 13:40:00|6889.2|6874.2|6898|6883|6898|6883|6889.2|6874.2|16
1723556410000|2024-08-13 13:40:10|6897.7|6882.7|6895.7|6880.7|6898.5|6883.5|6894.7|6879.7|7
1723556420000|2024-08-13 13:40:20|6896.7|6881.7|6897.7|6882.7|6897.7|6882.7|6896.7|6881.7|1
1723556430000|2024-08-13 13:40:30|6897.5|6882.5|6897.2|6882.2|6897.5|6882.5|6897.2|6882.2|5
1723556440000|2024-08-13 13:40:40|6897.7|6882.7|6894.7|6879.7|6897.7|6882.7|6894.7|6879.7|2
1723556450000|2024-08-13 13:40:50|6896.2|6881.2|6893|6878|6896.2|6881.2|6893|6878|12
1723556460000|2024-08-13 13:41:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1723556470000|2024-08-13 13:41:10|6895.5|6880.5|6895.5|6880.5|6896.5|6881.5|6895.5|6880.5|14
1723556480000|2024-08-13 13:41:20|6894.2|6879.2|6893|6878|6894.2|6879.2|6893|6878|3
1723556490000|2024-08-13 13:41:30|6892.5|6877.5|6894|6879|6894|6879|6892.5|6877.5|1
1723556510000|2024-08-13 13:41:50|6894.7|6879.7|6896|6881|6896.5|6881.5|6894.7|6879.7|20
1723556520000|2024-08-13 13:42:00|||||||||10
1723556550000|2024-08-13 13:42:30|6896.2|6881.2|6898|6883|6898|6883|6896.2|6881.2|2
1723556560000|2024-08-13 13:42:40|6898.5|6883.5|6899.8|6884.8|6900.2|6885.2|6898.5|6883.5|13
1723556570000|2024-08-13 13:42:50|6900.2|6885.2|6902.2|6887.2|6902.2|6887.2|6899.8|6884.8|9
1723556580000|2024-08-13 13:43:00|6902.7|6887.7|6899.8|6884.8|6902.8|6887.8|6899.8|6884.8|7
1723556590000|2024-08-13 13:43:10|6900.2|6885.2|6899.8|6884.8|6900.2|6885.2|6899.8|6884.8|1
1723556600000|2024-08-13 13:43:20|||||||||1
1723556640000|2024-08-13 13:44:00|6900.7|6885.7|6901.8|6886.8|6901.8|6886.8|6900.3|6885.3|5
1723556660000|2024-08-13 13:44:20|6901.3|6886.3|6899.8|6884.8|6901.3|6886.3|6899.8|6884.8|2
1723556670000|2024-08-13 13:44:30|6899.5|6884.5|6898.7|6883.7|6899.5|6884.5|6898.2|6883.2|11
1723556680000|2024-08-13 13:44:40|6899.5|6884.5|6902.8|6887.8|6902.8|6887.8|6899.5|6884.5|6
1723556690000|2024-08-13 13:44:50|6903.3|6888.3|6903.8|6888.8|6903.8|6888.8|6903.3|6888.3|3
1723556700000|2024-08-13 13:45:00|6903.2|6888.2|6901.8|6886.8|6903.2|6888.2|6901.5|6886.5|6
1723556710000|2024-08-13 13:45:10|6901.7|6886.7|6906.7|6891.7|6906.7|6891.7|6901.7|6886.7|9
1723556720000|2024-08-13 13:45:20|6907|6892|6906.5|6891.5|6907.2|6892.2|6906.5|6891.5|3
1723556730000|2024-08-13 13:45:30|6906.3|6891.3|6904.7|6889.7|6906.3|6891.3|6903.8|6888.8|8
1723556740000|2024-08-13 13:45:40|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|2
1723556750000|2024-08-13 13:45:50|6903.3|6888.3|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|3
1723556760000|2024-08-13 13:46:00|6902.5|6887.5|6901.5|6886.5|6902.8|6887.8|6901.5|6886.5|7
1723556770000|2024-08-13 13:46:10|6899.5|6884.5|6898.3|6883.3|6899.8|6884.8|6898.3|6883.3|5
1723556780000|2024-08-13 13:46:20|6898|6883|6898.3|6883.3|6899.3|6884.3|6897.8|6882.8|4
1723556790000|2024-08-13 13:46:30|6899.7|6884.7|6898.8|6883.8|6899.7|6884.7|6898.8|6883.8|4
1723556800000|2024-08-13 13:46:40|||||||||1
1723556810000|2024-08-13 13:46:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|1
1723556820000|2024-08-13 13:47:00|6899.7|6884.7|6899.2|6884.2|6900.5|6885.5|6899.2|6884.2|9
1723556830000|2024-08-13 13:47:10|6898.3|6883.3|6897.8|6882.8|6898.7|6883.7|6897.8|6882.8|3
1723556840000|2024-08-13 13:47:20|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|1
1723556850000|2024-08-13 13:47:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|11
1723556860000|2024-08-13 13:47:40|6898.8|6883.8|6898.7|6883.7|6898.8|6883.8|6898.5|6883.5|2
1723556870000|2024-08-13 13:47:50|6899.8|6884.8|6901.3|6886.3|6901.3|6886.3|6899.8|6884.8|10
1723556880000|2024-08-13 13:48:00|6907.7|6892.7|6911.7|6896.7|6911.7|6896.7|6907.7|6892.7|51
1723556890000|2024-08-13 13:48:10|6911.3|6896.3|6909.8|6894.8|6912.8|6897.8|6909.8|6894.8|8
1723556900000|2024-08-13 13:48:20|6909.5|6894.5|6903.5|6888.5|6909.5|6894.5|6903.5|6888.5|5
1723556910000|2024-08-13 13:48:30|6903|6888|6903|6888|6903.3|6888.3|6902|6887|2
1723556920000|2024-08-13 13:48:40|6902.5|6887.5|6900.3|6885.3|6903.3|6888.3|6899.8|6884.8|5
1723556930000|2024-08-13 13:48:50|6901.8|6886.8|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|4
1723556940000|2024-08-13 13:49:00|||||||||1
1723556950000|2024-08-13 13:49:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1723556960000|2024-08-13 13:49:20|||||||||5
1723556970000|2024-08-13 13:49:30|6900|6885|6899.3|6884.3|6900|6885|6899.3|6884.3|3
1723556980000|2024-08-13 13:49:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1723557000000|2024-08-13 13:50:00|6898.5|6883.5|6898.2|6883.2|6898.5|6883.5|6898.2|6883.2|14
1723557010000|2024-08-13 13:50:10|6898|6883|6898.8|6883.8|6899|6884|6898|6883|6
1723557020000|2024-08-13 13:50:20|6899|6884|6898.8|6883.8|6899.3|6884.3|6898.8|6883.8|5
1723557030000|2024-08-13 13:50:30|6899.7|6884.7|6900.8|6885.8|6901.2|6886.2|6899.7|6884.7|6
1723557040000|2024-08-13 13:50:40|||||||||1
1723557060000|2024-08-13 13:51:00|6901|6886|6901.8|6886.8|6902.2|6887.2|6901|6886|5
1723557080000|2024-08-13 13:51:20|||||||||2
1723557090000|2024-08-13 13:51:30|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|4
1723557100000|2024-08-13 13:51:40|6903.2|6888.2|6906.5|6891.5|6906.5|6891.5|6903.2|6888.2|12
1723557110000|2024-08-13 13:51:50|6906.8|6891.8|6909.7|6894.7|6909.7|6894.7|6906.2|6891.2|18
1723557120000|2024-08-13 13:52:00|6911.2|6896.2|6913.7|6898.7|6913.7|6898.7|6911.2|6896.2|0
1723557130000|2024-08-13 13:52:10|6914|6899|6914|6899|6914|6899|6914|6899|1
1723557140000|2024-08-13 13:52:20|6914.2|6899.2|6913.3|6898.3|6914.2|6899.2|6913.3|6898.3|1
1723557150000|2024-08-13 13:52:30|||||||||1
1723557160000|2024-08-13 13:52:40|6913|6898|6912.7|6897.7|6913|6898|6912.7|6897.7|2
1723557170000|2024-08-13 13:52:50|6913.2|6898.2|6912.8|6897.8|6913.2|6898.2|6912.8|6897.8|2
1723557180000|2024-08-13 13:53:00|6911.7|6896.7|6910.3|6895.3|6911.7|6896.7|6910.3|6895.3|2
1723557190000|2024-08-13 13:53:10|||||||||2
1723557200000|2024-08-13 13:53:20|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1723557210000|2024-08-13 13:53:30|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1723557240000|2024-08-13 13:54:00|6912.2|6897.2|6912.7|6897.7|6912.7|6897.7|6912.2|6897.2|16
1723557250000|2024-08-13 13:54:10|6912.3|6897.3|6914.2|6899.2|6914.7|6899.7|6910.8|6895.8|16
1723557260000|2024-08-13 13:54:20|6914.5|6899.5|6913.3|6898.3|6914.5|6899.5|6912.8|6897.8|3
1723557270000|2024-08-13 13:54:30|6913|6898|6912.2|6897.2|6913.3|6898.3|6912.2|6897.2|3
1723557280000|2024-08-13 13:54:40|||||||||1
1723557290000|2024-08-13 13:54:50|6912.3|6897.3|6917|6902|6917.5|6902.5|6912.3|6897.3|4
1723557300000|2024-08-13 13:55:00|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6915.8|6900.8|3
1723557320000|2024-08-13 13:55:20|6916.7|6901.7|6916.5|6901.5|6916.8|6901.8|6916.5|6901.5|0
1723557330000|2024-08-13 13:55:30|6916.2|6901.2|6916.5|6901.5|6916.8|6901.8|6916|6901|0
1723557340000|2024-08-13 13:55:40|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1723557350000|2024-08-13 13:55:50|6914|6899|6914|6899|6914.3|6899.3|6914|6899|1
1723557360000|2024-08-13 13:56:00|6913.8|6898.8|6914|6899|6914.2|6899.2|6913.5|6898.5|7
1723557370000|2024-08-13 13:56:10|6910.7|6895.7|6910.7|6895.7|6910.8|6895.8|6910.5|6895.5|4
1723557380000|2024-08-13 13:56:20|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|2
1723557410000|2024-08-13 13:56:50|6913.8|6898.8|6911.8|6896.8|6913.8|6898.8|6911.8|6896.8|13
1723557420000|2024-08-13 13:57:00|6912|6897|6912.3|6897.3|6912.3|6897.3|6911.3|6896.3|9
1723557430000|2024-08-13 13:57:10|||||||||5
1723557450000|2024-08-13 13:57:30|||||||||4
1723557460000|2024-08-13 13:57:40|6913.5|6898.5|6913.5|6898.5|6913.8|6898.8|6913.5|6898.5|6
1723557470000|2024-08-13 13:57:50|6913|6898|6912.7|6897.7|6913|6898|6912|6897|3
1723557480000|2024-08-13 13:58:00|6913|6898|6913|6898|6913|6898|6913|6898|0
1723557490000|2024-08-13 13:58:10|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.5|6897.5|0
1723557500000|2024-08-13 13:58:20|6913.3|6898.3|6913.2|6898.2|6913.3|6898.3|6913.2|6898.2|0
1723557510000|2024-08-13 13:58:30|||||||||3
1723557520000|2024-08-13 13:58:40|6913.8|6898.8|6914|6899|6914|6899|6913.8|6898.8|8
1723557530000|2024-08-13 13:58:50|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6912.7|6897.7|1
1723557540000|2024-08-13 13:59:00|6912.8|6897.8|6913|6898|6913|6898|6912.5|6897.5|5
1723557550000|2024-08-13 13:59:10|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1723557560000|2024-08-13 13:59:20|6915.2|6900.2|6916.7|6901.7|6917|6902|6915.2|6900.2|3
1723557580000|2024-08-13 13:59:40|6916.8|6901.8|6919.2|6904.2|6919.2|6904.2|6916.8|6901.8|4
1723557600000|2024-08-13 14:00:00|6919.7|6904.7|6916.8|6901.8|6919.7|6904.7|6916.8|6901.8|15
1723557610000|2024-08-13 14:00:10|6917.5|6902.5|6920.7|6905.7|6920.7|6905.7|6917.5|6902.5|4
1723557620000|2024-08-13 14:00:20|6920.2|6905.2|6922.2|6907.2|6922.2|6907.2|6920.2|6905.2|4
1723557630000|2024-08-13 14:00:30|6921.7|6906.7|6918.7|6903.7|6921.7|6906.7|6918|6903|4
1723557640000|2024-08-13 14:00:40|6918.5|6903.5|6921.8|6906.8|6921.8|6906.8|6918.5|6903.5|30
1723557650000|2024-08-13 14:00:50|6921.6|6906.6|6919.8|6904.8|6921.6|6906.6|6919.8|6904.8|5
1723557660000|2024-08-13 14:01:00|6921.6|6906.6|6921.3|6906.3|6921.6|6906.6|6921.3|6906.3|3
1723557670000|2024-08-13 14:01:10|6920.1|6905.1|6919.1|6904.1|6920.1|6905.1|6919.1|6904.1|4
1723557680000|2024-08-13 14:01:20|6921.5|6906.5|6922.5|6907.5|6922.5|6907.5|6921.3|6906.3|10
1723557690000|2024-08-13 14:01:30|6922.1|6907.1|6920.3|6905.3|6922.1|6907.1|6920.3|6905.3|0
1723557700000|2024-08-13 14:01:40|6920.6|6905.6|6919.6|6904.6|6920.6|6905.6|6919.6|6904.6|1
1723557710000|2024-08-13 14:01:50|6918.8|6903.8|6915.5|6900.5|6918.8|6903.8|6915.5|6900.5|7
1723557720000|2024-08-13 14:02:00|6915.1|6900.1|6912|6897|6915.1|6900.1|6911.8|6896.8|2
1723557730000|2024-08-13 14:02:10|6912.1|6897.1|6912.1|6897.1|6912.3|6897.3|6911.8|6896.8|0
1723557740000|2024-08-13 14:02:20|6911.8|6896.8|6911.1|6896.1|6911.8|6896.8|6911.1|6896.1|0
1723557750000|2024-08-13 14:02:30|6910.8|6895.8|6908.1|6893.1|6910.8|6895.8|6908|6893|9
1723557760000|2024-08-13 14:02:40|6907.8|6892.8|6909.1|6894.1|6909.1|6894.1|6907.5|6892.5|6
1723557770000|2024-08-13 14:02:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6907.8|6892.8|37
1723557780000|2024-08-13 14:03:00|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|3
1723557790000|2024-08-13 14:03:10|6909.8|6894.8|6902.8|6887.8|6909.8|6894.8|6902.8|6887.8|7
1723557800000|2024-08-13 14:03:20|6903.1|6888.1|6903.3|6888.3|6903.3|6888.3|6903.1|6888.1|0
1723557820000|2024-08-13 14:03:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|1
1723557840000|2024-08-13 14:04:00|6904.3|6889.3|6905.8|6890.8|6905.8|6890.8|6904.3|6889.3|5
1723557860000|2024-08-13 14:04:20|6905.6|6890.6|6904.5|6889.5|6905.6|6890.6|6904.5|6889.5|3
1723557890000|2024-08-13 14:04:50|||||||||1
1723557900000|2024-08-13 14:05:00|6904.3|6889.3|6903|6888|6904.3|6889.3|6903|6888|8
1723557910000|2024-08-13 14:05:10|||||||||1
1723557920000|2024-08-13 14:05:20|6905.3|6890.3|6906.8|6891.8|6906.8|6891.8|6905|6890|3
1723557930000|2024-08-13 14:05:30|6907.1|6892.1|6908.8|6893.8|6908.8|6893.8|6907|6892|4
1723557940000|2024-08-13 14:05:40|6909.3|6894.3|6908.8|6893.8|6909.8|6894.8|6908.5|6893.5|2
1723557950000|2024-08-13 14:05:50|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|1
1723557960000|2024-08-13 14:06:00|6906.3|6891.3|6906.8|6891.8|6906.8|6891.8|6905.5|6890.5|2
1723557970000|2024-08-13 14:06:10|||||||||1
1723557980000|2024-08-13 14:06:20|6907.1|6892.1|6905|6890|6907.3|6892.3|6904|6889|9
1723558000000|2024-08-13 14:06:40|6905.3|6890.3|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|2
1723558010000|2024-08-13 14:06:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|2
1723558020000|2024-08-13 14:07:00|6906.5|6891.5|6907.1|6892.1|6907.1|6892.1|6906.5|6891.5|38
1723558030000|2024-08-13 14:07:10|6906.3|6891.3|6906|6891|6906.3|6891.3|6905.5|6890.5|7
1723558040000|2024-08-13 14:07:20|6905.7|6890.7|6905.5|6890.5|6905.7|6890.7|6905.5|6890.5|0
1723558050000|2024-08-13 14:07:30|6906.1|6891.1|6906.5|6891.5|6906.6|6891.6|6906.1|6891.1|12
1723558060000|2024-08-13 14:07:40|6906.8|6891.8|6906.5|6891.5|6906.8|6891.8|6906.5|6891.5|1
1723558070000|2024-08-13 14:07:50|6906.3|6891.3|6906|6891|6906.3|6891.3|6906|6891|3
1723558080000|2024-08-13 14:08:00|||||||||1
1723558090000|2024-08-13 14:08:10|6905.7|6890.7|6901.5|6886.5|6905.7|6890.7|6901.5|6886.5|10
1723558110000|2024-08-13 14:08:30|6901.8|6886.8|6901.7|6886.7|6902|6887|6901.7|6886.7|5
1723558120000|2024-08-13 14:08:40|6902.7|6887.7|6901.2|6886.2|6902.7|6887.7|6901.2|6886.2|11
1723558130000|2024-08-13 14:08:50|||||||||2
1723558140000|2024-08-13 14:09:00|6901.7|6886.7|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|0
1723558150000|2024-08-13 14:09:10|6899.7|6884.7|6896.5|6881.5|6899.7|6884.7|6896.5|6881.5|11
1723558160000|2024-08-13 14:09:20|6897.3|6882.3|6897|6882|6897.3|6882.3|6897|6882|2
1723558170000|2024-08-13 14:09:30|6896.2|6881.2|6895.5|6880.5|6896.2|6881.2|6895.5|6880.5|2
1723558180000|2024-08-13 14:09:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.5|6881.5|4
1723558190000|2024-08-13 14:09:50|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1723558200000|2024-08-13 14:10:00|6896.3|6881.3|6896|6881|6896.8|6881.8|6896|6881|0
1723558220000|2024-08-13 14:10:20|6896.3|6881.3|6898.8|6883.8|6898.8|6883.8|6896|6881|6
1723558230000|2024-08-13 14:10:30|6899.2|6884.2|6895.5|6880.5|6899.2|6884.2|6895.5|6880.5|16
1723558250000|2024-08-13 14:10:50|6896.8|6881.8|6892.5|6877.5|6896.8|6881.8|6892.5|6877.5|12
1723558260000|2024-08-13 14:11:00|6892.7|6877.7|6891.8|6876.8|6892.7|6877.7|6891.8|6876.8|1
1723558270000|2024-08-13 14:11:10|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1723558280000|2024-08-13 14:11:20|6891.3|6876.3|6891.2|6876.2|6891.3|6876.3|6891.2|6876.2|0
1723558290000|2024-08-13 14:11:30|6890.5|6875.5|6890.2|6875.2|6890.5|6875.5|6890.2|6875.2|5
1723558310000|2024-08-13 14:11:50|6888.5|6873.5|6888.2|6873.2|6888.5|6873.5|6888.2|6873.2|23
1723558320000|2024-08-13 14:12:00|6888.7|6873.7|6888.3|6873.3|6889.3|6874.3|6888.3|6873.3|13
1723558330000|2024-08-13 14:12:10|6888|6873|6887.8|6872.8|6888|6873|6887.8|6872.8|1
1723558350000|2024-08-13 14:12:30|6888|6873|6888.7|6873.7|6888.7|6873.7|6888|6873|3
1723558360000|2024-08-13 14:12:40|6888.3|6873.3|6887.3|6872.3|6888.7|6873.7|6886.8|6871.8|5
1723558370000|2024-08-13 14:12:50|6887|6872|6888.7|6873.7|6888.7|6873.7|6886.7|6871.7|5
1723558390000|2024-08-13 14:13:10|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|5
1723558400000|2024-08-13 14:13:20|6886.8|6871.8|6884.8|6869.8|6886.8|6871.8|6884.8|6869.8|14
1723558410000|2024-08-13 14:13:30|6884.5|6869.5|6885.7|6870.7|6885.7|6870.7|6884.5|6869.5|1
1723558420000|2024-08-13 14:13:40|6886.5|6871.5|6890.2|6875.2|6890.2|6875.2|6886.5|6871.5|14
1723558430000|2024-08-13 14:13:50|6890.5|6875.5|6891.2|6876.2|6891.5|6876.5|6890.5|6875.5|0
1723558450000|2024-08-13 14:14:10|6889.7|6874.7|6890.7|6875.7|6890.7|6875.7|6888.8|6873.8|4
1723558460000|2024-08-13 14:14:20|6891.7|6876.7|6892.5|6877.5|6892.5|6877.5|6891.7|6876.7|2
1723558470000|2024-08-13 14:14:30|6892.7|6877.7|6893.7|6878.7|6893.7|6878.7|6892.7|6877.7|3
1723558480000|2024-08-13 14:14:40|6894.3|6879.3|6894.3|6879.3|6894.7|6879.7|6894.2|6879.2|3
1723558490000|2024-08-13 14:14:50|6894|6879|6893.5|6878.5|6894|6879|6893.5|6878.5|1
1723558500000|2024-08-13 14:15:00|||||||||1
1723558520000|2024-08-13 14:15:20|6893|6878|6891.5|6876.5|6893|6878|6891.5|6876.5|4
1723558530000|2024-08-13 14:15:30|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1723558540000|2024-08-13 14:15:40|6888.2|6873.2|6888|6873|6889|6874|6887.7|6872.7|50
1723558550000|2024-08-13 14:15:50|6887.7|6872.7|6887.3|6872.3|6887.7|6872.7|6887.3|6872.3|1
1723558560000|2024-08-13 14:16:00|6887.7|6872.7|6888.7|6873.7|6888.8|6873.8|6887.7|6872.7|4
1723558570000|2024-08-13 14:16:10|6887.8|6872.8|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|2
1723558580000|2024-08-13 14:16:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1723558590000|2024-08-13 14:16:30|||||||||2
1723558600000|2024-08-13 14:16:40|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1723558610000|2024-08-13 14:16:50|6888.7|6873.7|6888.3|6873.3|6888.7|6873.7|6888.3|6873.3|1
1723558630000|2024-08-13 14:17:10|6889.2|6874.2|6890.3|6875.3|6891.2|6876.2|6889.2|6874.2|8
1723558640000|2024-08-13 14:17:20|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|5
1723558650000|2024-08-13 14:17:30|||||||||2
1723558670000|2024-08-13 14:17:50|||||||||5
1723558680000|2024-08-13 14:18:00|6891.2|6876.2|6890.8|6875.8|6891.2|6876.2|6890.2|6875.2|8
1723558690000|2024-08-13 14:18:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|2
1723558700000|2024-08-13 14:18:20|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|5
1723558720000|2024-08-13 14:18:40|6888|6873|6888.7|6873.7|6888.7|6873.7|6887|6872|8
1723558730000|2024-08-13 14:18:50|6888.5|6873.5|6888.2|6873.2|6888.5|6873.5|6888.2|6873.2|1
1723558740000|2024-08-13 14:19:00|6887.2|6872.2|6886.8|6871.8|6887.2|6872.2|6886.8|6871.8|1
1723558750000|2024-08-13 14:19:10|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1723558760000|2024-08-13 14:19:20|6887.5|6872.5|6887.2|6872.2|6887.5|6872.5|6887.2|6872.2|2
1723558770000|2024-08-13 14:19:30|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1723558780000|2024-08-13 14:19:40|6887.2|6872.2|6886.8|6871.8|6887.2|6872.2|6886.8|6871.8|2
1723558790000|2024-08-13 14:19:50|6887.2|6872.2|6886.8|6871.8|6887.2|6872.2|6886.8|6871.8|2
1723558800000|2024-08-13 14:20:00|6886.7|6871.7|6888.8|6873.8|6889.2|6874.2|6886.7|6871.7|2
1723558810000|2024-08-13 14:20:10|6889|6874|6888.7|6873.7|6889|6874|6888.7|6873.7|0
1723558820000|2024-08-13 14:20:20|6889.5|6874.5|6890.7|6875.7|6890.7|6875.7|6889.5|6874.5|1
1723558830000|2024-08-13 14:20:30|6890.2|6875.2|6890.5|6875.5|6890.5|6875.5|6890.2|6875.2|0
1723558840000|2024-08-13 14:20:40|6890.2|6875.2|6889.2|6874.2|6890.5|6875.5|6889.2|6874.2|2
1723558850000|2024-08-13 14:20:50|6888.8|6873.8|6888.3|6873.3|6888.8|6873.8|6888.3|6873.3|1
1723558860000|2024-08-13 14:21:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.3|6873.3|1
1723558870000|2024-08-13 14:21:10|6889|6874|6888.7|6873.7|6889.7|6874.7|6888.7|6873.7|3
1723558880000|2024-08-13 14:21:20|6889.8|6874.8|6889.3|6874.3|6889.8|6874.8|6889.3|6874.3|2
1723558890000|2024-08-13 14:21:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|3
1723558900000|2024-08-13 14:21:40|6889.5|6874.5|6885.9|6870.9|6889.5|6874.5|6885.5|6870.5|6
1723558910000|2024-08-13 14:21:50|6886.2|6871.2|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|0
1723558920000|2024-08-13 14:22:00|6885.5|6870.5|6888.2|6873.2|6888.2|6873.2|6885.5|6870.5|3
1723558930000|2024-08-13 14:22:10|6887.9|6872.9|6888.2|6873.2|6888.2|6873.2|6887.9|6872.9|0
1723558940000|2024-08-13 14:22:20|6888.7|6873.7|6888.5|6873.5|6888.7|6873.7|6888.2|6873.2|7
1723558950000|2024-08-13 14:22:30|6888.7|6873.7|6886.7|6871.7|6888.9|6873.9|6886.7|6871.7|12
1723558960000|2024-08-13 14:22:40|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1723558970000|2024-08-13 14:22:50|6883.7|6868.7|6884|6869|6884.5|6869.5|6883.7|6868.7|29
1723558980000|2024-08-13 14:23:00|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|0
1723558990000|2024-08-13 14:23:10|6883|6868|6883|6868|6883|6868|6883|6868|0
1723559000000|2024-08-13 14:23:20|6882.5|6867.5|6881.5|6866.5|6882.9|6867.9|6881.5|6866.5|13
1723559010000|2024-08-13 14:23:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|3
1723559020000|2024-08-13 14:23:40|6880.9|6865.9|6880.7|6865.7|6881.2|6866.2|6880.5|6865.5|14
1723559030000|2024-08-13 14:23:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|1
1723559040000|2024-08-13 14:24:00|||||||||10
1723559050000|2024-08-13 14:24:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6
1723559060000|2024-08-13 14:24:20|6873.2|6858.2|6866.7|6851.7|6873.2|6858.2|6866.7|6851.7|179
1723559070000|2024-08-13 14:24:30|6866.5|6851.5|6869.2|6854.2|6869.2|6854.2|6864.9|6849.9|16
1723559080000|2024-08-13 14:24:40|6869.5|6854.5|6870|6855|6870|6855|6869.2|6854.2|4
1723559090000|2024-08-13 14:24:50|6872|6857|6871.9|6856.9|6872.4|6857.4|6871.7|6856.7|6
1723559100000|2024-08-13 14:25:00|6872.9|6857.9|6873.4|6858.4|6873.9|6858.9|6872.9|6857.9|1
1723559110000|2024-08-13 14:25:10|6873.9|6858.9|6873.4|6858.4|6874.4|6859.4|6873.4|6858.4|3
1723559120000|2024-08-13 14:25:20|||||||||1
1723559130000|2024-08-13 14:25:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|2
1723559140000|2024-08-13 14:25:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|4
1723559160000|2024-08-13 14:26:00|6874|6859|6875.9|6860.9|6876|6861|6874|6859|3
1723559170000|2024-08-13 14:26:10|6875.5|6860.5|6876|6861|6876|6861|6875.5|6860.5|0
1723559180000|2024-08-13 14:26:20|6876.5|6861.5|6877|6862|6877|6862|6876.5|6861.5|4
1723559190000|2024-08-13 14:26:30|6877.4|6862.4|6878.5|6863.5|6878.5|6863.5|6877.4|6862.4|10
1723559200000|2024-08-13 14:26:40|6881.2|6866.2|6883.4|6868.4|6883.7|6868.7|6881.2|6866.2|33
1723559210000|2024-08-13 14:26:50|6883|6868|6883.9|6868.9|6884.7|6869.7|6883|6868|8
1723559220000|2024-08-13 14:27:00|6883|6868|6882.2|6867.2|6883.4|6868.4|6882.2|6867.2|2
1723559230000|2024-08-13 14:27:10|6881.5|6866.5|6878.5|6863.5|6881.5|6866.5|6876.7|6861.7|4
1723559240000|2024-08-13 14:27:20|6878.9|6863.9|6881|6866|6881|6866|6878.9|6863.9|3
1723559250000|2024-08-13 14:27:30|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1723559260000|2024-08-13 14:27:40|6880.4|6865.4|6880|6865|6880.4|6865.4|6880|6865|2
1723559270000|2024-08-13 14:27:50|6881|6866|6881|6866|6881|6866|6881|6866|9
1723559280000|2024-08-13 14:28:00|6881.5|6866.5|6880.9|6865.9|6882.5|6867.5|6880.9|6865.9|8
1723559290000|2024-08-13 14:28:10|6881.5|6866.5|6882|6867|6882|6867|6881.5|6866.5|2
1723559310000|2024-08-13 14:28:30|6881.9|6866.9|6886.4|6871.4|6887.4|6872.4|6881.9|6866.9|4
1723559320000|2024-08-13 14:28:40|6886.2|6871.2|6883.9|6868.9|6886.2|6871.2|6883.9|6868.9|3
1723559330000|2024-08-13 14:28:50|6883|6868|6883|6868|6883|6868|6883|6868|1
1723559340000|2024-08-13 14:29:00|6882.7|6867.7|6882|6867|6883|6868|6882|6867|1
1723559350000|2024-08-13 14:29:10|6881|6866|6879.5|6864.5|6881|6866|6879.5|6864.5|2
1723559360000|2024-08-13 14:29:20|||||||||1
1723559370000|2024-08-13 14:29:30|6880|6865|6878.9|6863.9|6880|6865|6878.9|6863.9|3
1723559380000|2024-08-13 14:29:40|6878.5|6863.5|6880.7|6865.7|6881|6866|6877.5|6862.5|10
1723559390000|2024-08-13 14:29:50|6880.9|6865.9|6883.5|6868.5|6883.5|6868.5|6880.9|6865.9|1
1723559400000|2024-08-13 14:30:00|6881.9|6866.9|6882.5|6867.5|6884.5|6869.5|6881|6866|23
1723559410000|2024-08-13 14:30:10|6881.9|6866.9|6878.2|6863.2|6881.9|6866.9|6878.2|6863.2|9
1723559420000|2024-08-13 14:30:20|6877.5|6862.5|6879|6864|6879|6864|6876.9|6861.9|5
1723559430000|2024-08-13 14:30:30|6879.9|6864.9|6885.9|6870.9|6885.9|6870.9|6879.9|6864.9|3
1723559440000|2024-08-13 14:30:40|6886.5|6871.5|6890.5|6875.5|6890.8|6875.8|6886.5|6871.5|7
1723559450000|2024-08-13 14:30:50|6889.7|6874.7|6891.3|6876.3|6891.3|6876.3|6886.5|6871.5|8
1723559460000|2024-08-13 14:31:00|6891.5|6876.5|6893.4|6878.4|6894.8|6879.8|6891.2|6876.2|10
1723559470000|2024-08-13 14:31:10|6892.8|6877.8|6893.5|6878.5|6893.5|6878.5|6891.5|6876.5|3
1723559480000|2024-08-13 14:31:20|6894.8|6879.8|6897.5|6882.5|6897.5|6882.5|6894.8|6879.8|5
1723559490000|2024-08-13 14:31:30|6896.7|6881.7|6895|6880|6896.7|6881.7|6895|6880|7
1723559500000|2024-08-13 14:31:40|6896.3|6881.3|6901|6886|6901|6886|6896.3|6881.3|9
1723559510000|2024-08-13 14:31:50|6901.2|6886.2|6904.8|6889.8|6904.8|6889.8|6901.2|6886.2|13
1723559520000|2024-08-13 14:32:00|6906.2|6891.2|6903.3|6888.3|6906.8|6891.8|6903.3|6888.3|10
1723559530000|2024-08-13 14:32:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|5
1723559540000|2024-08-13 14:32:20|6902.3|6887.3|6900.4|6885.4|6902.3|6887.3|6897.4|6882.4|19
1723559560000|2024-08-13 14:32:40|6898.4|6883.4|6900.7|6885.7|6900.7|6885.7|6897.7|6882.7|3
1723559570000|2024-08-13 14:32:50|6900.5|6885.5|6902.2|6887.2|6902.2|6887.2|6899.9|6884.9|1
1723559580000|2024-08-13 14:33:00|6902.4|6887.4|6903.7|6888.7|6904|6889|6902.4|6887.4|11
1723559590000|2024-08-13 14:33:10|6905.2|6890.2|6907|6892|6907|6892|6905.2|6890.2|1
1723559600000|2024-08-13 14:33:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1723559610000|2024-08-13 14:33:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1723559620000|2024-08-13 14:33:40|6907.8|6892.8|6906.2|6891.2|6908.2|6893.2|6905.7|6890.7|10
1723559630000|2024-08-13 14:33:50|6905.9|6890.9|6904.2|6889.2|6905.9|6890.9|6903.2|6888.2|4
1723559640000|2024-08-13 14:34:00|6903.5|6888.5|6903.4|6888.4|6903.5|6888.5|6903.4|6888.4|0
1723559650000|2024-08-13 14:34:10|6904|6889|6905.7|6890.7|6905.9|6890.9|6904|6889|2
1723559660000|2024-08-13 14:34:20|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1723559670000|2024-08-13 14:34:30|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|3
1723559680000|2024-08-13 14:34:40|6907|6892|6905.7|6890.7|6907.2|6892.2|6905.7|6890.7|2
1723559690000|2024-08-13 14:34:50|6905.4|6890.4|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|0
1723559700000|2024-08-13 14:35:00|6905.2|6890.2|6899.2|6884.2|6906.2|6891.2|6897.7|6882.7|12
1723559710000|2024-08-13 14:35:10|6898.9|6883.9|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|3
1723559720000|2024-08-13 14:35:20|6899.5|6884.5|6899.2|6884.2|6899.5|6884.5|6898.5|6883.5|2
1723559730000|2024-08-13 14:35:30|6898.2|6883.2|6896.2|6881.2|6898.2|6883.2|6896.2|6881.2|3
1723559740000|2024-08-13 14:35:40|6895.9|6880.9|6897.9|6882.9|6898|6883|6895.7|6880.7|1
1723559750000|2024-08-13 14:35:50|6898.2|6883.2|6899|6884|6899|6884|6898.2|6883.2|1
1723559760000|2024-08-13 14:36:00|6899.2|6884.2|6902.7|6887.7|6902.7|6887.7|6899.2|6884.2|4
1723559770000|2024-08-13 14:36:10|6903.2|6888.2|6904.4|6889.4|6904.4|6889.4|6903.2|6888.2|5
1723559780000|2024-08-13 14:36:20|6904.7|6889.7|6901.5|6886.5|6904.7|6889.7|6901.5|6886.5|2
1723559790000|2024-08-13 14:36:30|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.5|6885.5|3
1723559800000|2024-08-13 14:36:40|6900.2|6885.2|6901.9|6886.9|6901.9|6886.9|6899.2|6884.2|6
1723559810000|2024-08-13 14:36:50|6902.7|6887.7|6904.2|6889.2|6904.2|6889.2|6902.7|6887.7|6
1723559820000|2024-08-13 14:37:00|6904.7|6889.7|6902.7|6887.7|6905|6890|6902.5|6887.5|13
1723559830000|2024-08-13 14:37:10|6902.2|6887.2|6903.7|6888.7|6903.7|6888.7|6902.2|6887.2|3
1723559840000|2024-08-13 14:37:20|6904.7|6889.7|6906.7|6891.7|6907.7|6892.7|6904.7|6889.7|13
1723559850000|2024-08-13 14:37:30|6906.4|6891.4|6905.2|6890.2|6906.4|6891.4|6905.2|6890.2|0
1723559860000|2024-08-13 14:37:40|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|21
1723559870000|2024-08-13 14:37:50|6904.7|6889.7|6909.2|6894.2|6909.2|6894.2|6904.7|6889.7|2
1723559880000|2024-08-13 14:38:00|6908.9|6893.9|6908.2|6893.2|6908.9|6893.9|6908.2|6893.2|7
1723559890000|2024-08-13 14:38:10|6908.5|6893.5|6913.2|6898.2|6913.7|6898.7|6908.5|6893.5|22
1723559900000|2024-08-13 14:38:20|6912.5|6897.5|6910.2|6895.2|6912.5|6897.5|6910.2|6895.2|2
1723559910000|2024-08-13 14:38:30|6908.4|6893.4|6906.7|6891.7|6908.7|6893.7|6906.7|6891.7|3
1723559920000|2024-08-13 14:38:40|6905.7|6890.7|6897.7|6882.7|6905.7|6890.7|6897.7|6882.7|9
1723559930000|2024-08-13 14:38:50|6899.7|6884.7|6899.5|6884.5|6902.5|6887.5|6899|6884|11
1723559940000|2024-08-13 14:39:00|6898.9|6883.9|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|1
1723559950000|2024-08-13 14:39:10|6898|6883|6894.4|6879.4|6898|6883|6894.4|6879.4|3
1723559960000|2024-08-13 14:39:20|6893.7|6878.7|6893.5|6878.5|6893.7|6878.7|6892.2|6877.2|2
1723559970000|2024-08-13 14:39:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1723559980000|2024-08-13 14:39:40|6896.2|6881.2|6898|6883|6898|6883|6896.2|6881.2|3
1723559990000|2024-08-13 14:39:50|6897.9|6882.9|6899|6884|6899|6884|6896.7|6881.7|3
1723560000000|2024-08-13 14:40:00|6901|6886|6893.5|6878.5|6901|6886|6893.5|6878.5|11
1723560010000|2024-08-13 14:40:10|6895|6880|6895|6880|6895|6880|6895|6880|4
1723560020000|2024-08-13 14:40:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1723560030000|2024-08-13 14:40:30|6894|6879|6897.7|6882.7|6898|6883|6894|6879|5
1723560040000|2024-08-13 14:40:40|6897.5|6882.5|6898.2|6883.2|6898.2|6883.2|6897.5|6882.5|3
1723560060000|2024-08-13 14:41:00|6898.5|6883.5|6898.7|6883.7|6898.7|6883.7|6898.5|6883.5|0
1723560070000|2024-08-13 14:41:10|6899.2|6884.2|6904.7|6889.7|6905.2|6890.2|6898.7|6883.7|11
1723560080000|2024-08-13 14:41:20|6905.7|6890.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|1
1723560090000|2024-08-13 14:41:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|2
1723560100000|2024-08-13 14:41:40|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1723560110000|2024-08-13 14:41:50|6903.7|6888.7|6904|6889|6904|6889|6903.7|6888.7|1
1723560120000|2024-08-13 14:42:00|6904.2|6889.2|6900.5|6885.5|6904.2|6889.2|6900.5|6885.5|3
1723560130000|2024-08-13 14:42:10|6899.7|6884.7|6896.9|6881.9|6899.7|6884.7|6896.4|6881.4|7
1723560140000|2024-08-13 14:42:20|6896.7|6881.7|6896.4|6881.4|6897.2|6882.2|6895.5|6880.5|2
1723560150000|2024-08-13 14:42:30|6896.2|6881.2|6896.4|6881.4|6896.7|6881.7|6896.2|6881.2|1
1723560170000|2024-08-13 14:42:50|6896.7|6881.7|6896.4|6881.4|6897.5|6882.5|6896.4|6881.4|3
1723560180000|2024-08-13 14:43:00|6896.7|6881.7|6895.9|6880.9|6896.7|6881.7|6895|6880|16
1723560190000|2024-08-13 14:43:10|6896|6881|6898.9|6883.9|6900.7|6885.7|6896|6881|4
1723560200000|2024-08-13 14:43:20|||||||||1
1723560210000|2024-08-13 14:43:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|3
1723560220000|2024-08-13 14:43:40|6898.2|6883.2|6896.5|6881.5|6898.2|6883.2|6894.7|6879.7|11
1723560230000|2024-08-13 14:43:50|6897.7|6882.7|6899.4|6884.4|6899.4|6884.4|6897.7|6882.7|1
1723560240000|2024-08-13 14:44:00|6899.7|6884.7|6902.2|6887.2|6902.7|6887.7|6899.7|6884.7|1
1723560250000|2024-08-13 14:44:10|6902.5|6887.5|6902.7|6887.7|6902.7|6887.7|6902.5|6887.5|0
1723560260000|2024-08-13 14:44:20|6903.2|6888.2|6902.2|6887.2|6903.2|6888.2|6901.7|6886.7|2
1723560270000|2024-08-13 14:44:30|6902.5|6887.5|6902.7|6887.7|6902.7|6887.7|6901.9|6886.9|0
1723560280000|2024-08-13 14:44:40|6903.2|6888.2|6902.2|6887.2|6903.2|6888.2|6902.2|6887.2|3
1723560300000|2024-08-13 14:45:00|6902.7|6887.7|6901|6886|6902.7|6887.7|6901|6886|5
1723560310000|2024-08-13 14:45:10|6900.4|6885.4|6898.7|6883.7|6900.4|6885.4|6898.7|6883.7|1
1723560320000|2024-08-13 14:45:20|6899.7|6884.7|6898.9|6883.9|6899.7|6884.7|6898.9|6883.9|3
1723560330000|2024-08-13 14:45:30|6898.4|6883.4|6898.7|6883.7|6899.2|6884.2|6897.9|6882.9|4
1723560340000|2024-08-13 14:45:40|6899.4|6884.4|6897.2|6882.2|6899.4|6884.4|6897.2|6882.2|5
1723560350000|2024-08-13 14:45:50|6897|6882|6896.4|6881.4|6897|6882|6895.2|6880.2|7
1723560360000|2024-08-13 14:46:00|6897|6882|6896.4|6881.4|6897.2|6882.2|6896.4|6881.4|1
1723560370000|2024-08-13 14:46:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|2
1723560380000|2024-08-13 14:46:20|6897.2|6882.2|6894.4|6879.4|6897.2|6882.2|6894.4|6879.4|1
1723560390000|2024-08-13 14:46:30|6894.2|6879.2|6896.9|6881.9|6896.9|6881.9|6894.2|6879.2|2
1723560400000|2024-08-13 14:46:40|6896.7|6881.7|6893.7|6878.7|6896.7|6881.7|6893.7|6878.7|4
1723560410000|2024-08-13 14:46:50|6893|6878|6891.2|6876.2|6893|6878|6891.2|6876.2|1
1723560420000|2024-08-13 14:47:00|6890.4|6875.4|6889.9|6874.9|6890.4|6875.4|6889.9|6874.9|0
1723560430000|2024-08-13 14:47:10|6889.4|6874.4|6891.2|6876.2|6891.2|6876.2|6889.4|6874.4|7
1723560440000|2024-08-13 14:47:20|||||||||1
1723560450000|2024-08-13 14:47:30|||||||||1
1723560470000|2024-08-13 14:47:50|6889.7|6874.7|6889.2|6874.2|6890.4|6875.4|6889.2|6874.2|18
1723560480000|2024-08-13 14:48:00|||||||||1
1723560490000|2024-08-13 14:48:10|6889.7|6874.7|6889.2|6874.2|6889.7|6874.7|6889.2|6874.2|1
1723560500000|2024-08-13 14:48:20|6889.7|6874.7|6889.2|6874.2|6889.7|6874.7|6889.2|6874.2|1
1723560510000|2024-08-13 14:48:30|6889.5|6874.5|6890.7|6875.7|6890.9|6875.9|6889.5|6874.5|3
1723560530000|2024-08-13 14:48:50|6891.2|6876.2|6889.7|6874.7|6891.2|6876.2|6889.7|6874.7|2
1723560540000|2024-08-13 14:49:00|6889.2|6874.2|6891.2|6876.2|6891.2|6876.2|6889.2|6874.2|4
1723560550000|2024-08-13 14:49:10|6891.7|6876.7|6892|6877|6893.2|6878.2|6891.7|6876.7|8
1723560560000|2024-08-13 14:49:20|6891.9|6876.9|6891.7|6876.7|6891.9|6876.9|6891.7|6876.7|0
1723560570000|2024-08-13 14:49:30|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|3
1723560580000|2024-08-13 14:49:40|6893.9|6878.9|6894.2|6879.2|6894.2|6879.2|6893.9|6878.9|0
1723560590000|2024-08-13 14:49:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|2
1723560600000|2024-08-13 14:50:00|6894.2|6879.2|6896.7|6881.7|6897.2|6882.2|6894.2|6879.2|4
1723560610000|2024-08-13 14:50:10|6897|6882|6898.2|6883.2|6898.2|6883.2|6897|6882|0
1723560620000|2024-08-13 14:50:20|6898.7|6883.7|6903.7|6888.7|6904.5|6889.5|6898.2|6883.2|17
1723560630000|2024-08-13 14:50:30|6902.7|6887.7|6901.7|6886.7|6902.7|6887.7|6901.7|6886.7|6
1723560640000|2024-08-13 14:50:40|6900.7|6885.7|6898.7|6883.7|6900.7|6885.7|6898.7|6883.7|2
1723560650000|2024-08-13 14:50:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1723560660000|2024-08-13 14:51:00|6899|6884|6901.7|6886.7|6901.7|6886.7|6898.7|6883.7|7
1723560670000|2024-08-13 14:51:10|6902.7|6887.7|6902.7|6887.7|6903.7|6888.7|6902.7|6887.7|2
1723560680000|2024-08-13 14:51:20|6902.2|6887.2|6897.7|6882.7|6902.2|6887.2|6897.7|6882.7|4
1723560690000|2024-08-13 14:51:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1723560700000|2024-08-13 14:51:40|6897.9|6882.9|6897.7|6882.7|6897.9|6882.9|6897.7|6882.7|0
1723560710000|2024-08-13 14:51:50|6898|6883|6899|6884|6899|6884|6898|6883|2
1723560720000|2024-08-13 14:52:00|6899.2|6884.2|6898.7|6883.7|6900.2|6885.2|6898.7|6883.7|5
1723560730000|2024-08-13 14:52:10|6897.9|6882.9|6901.7|6886.7|6901.7|6886.7|6897.9|6882.9|10
1723560740000|2024-08-13 14:52:20|6902|6887|6903.2|6888.2|6903.2|6888.2|6901.9|6886.9|4
1723560750000|2024-08-13 14:52:30|6903.9|6888.9|6903.2|6888.2|6904.7|6889.7|6903.2|6888.2|2
1723560760000|2024-08-13 14:52:40|6904.2|6889.2|6903.9|6888.9|6904.2|6889.2|6903.9|6888.9|0
1723560770000|2024-08-13 14:52:50|6903.4|6888.4|6903.7|6888.7|6903.7|6888.7|6903.2|6888.2|0
1723560780000|2024-08-13 14:53:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1723560790000|2024-08-13 14:53:10|6903.9|6888.9|6902.5|6887.5|6903.9|6888.9|6902.5|6887.5|2
1723560800000|2024-08-13 14:53:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1723560810000|2024-08-13 14:53:30|||||||||1
1723560830000|2024-08-13 14:53:50|6901.2|6886.2|6901.7|6886.7|6901.7|6886.7|6901.2|6886.2|3
1723560840000|2024-08-13 14:54:00|6901.4|6886.4|6901.7|6886.7|6901.7|6886.7|6901.4|6886.4|2
1723560850000|2024-08-13 14:54:10|6902|6887|6902.7|6887.7|6903.2|6888.2|6902|6887|4
1723560860000|2024-08-13 14:54:20|||||||||8
1723560870000|2024-08-13 14:54:30|6903.4|6888.4|6901.9|6886.9|6904|6889|6901.9|6886.9|6
1723560880000|2024-08-13 14:54:40|6902.2|6887.2|6902.5|6887.5|6902.5|6887.5|6902.2|6887.2|2
1723560890000|2024-08-13 14:54:50|6903|6888|6903|6888|6903|6888|6903|6888|0
1723560900000|2024-08-13 14:55:00|6902.5|6887.5|6901.7|6886.7|6902.5|6887.5|6901.7|6886.7|1
1723560910000|2024-08-13 14:55:10|6900.5|6885.5|6899.5|6884.5|6900.5|6885.5|6899.5|6884.5|2
1723560920000|2024-08-13 14:55:20|6898.5|6883.5|6897.5|6882.5|6898.5|6883.5|6897.5|6882.5|2
1723560930000|2024-08-13 14:55:30|||||||||1
1723560940000|2024-08-13 14:55:40|6898|6883|6898.5|6883.5|6898.5|6883.5|6897.2|6882.2|9
1723560950000|2024-08-13 14:55:50|||||||||3
1723560960000|2024-08-13 14:56:00|6896.7|6881.7|6896.7|6881.7|6897.2|6882.2|6895.4|6880.4|4
1723560970000|2024-08-13 14:56:10|6896.9|6881.9|6896.7|6881.7|6896.9|6881.9|6896.7|6881.7|0
1723560980000|2024-08-13 14:56:20|6897.7|6882.7|6897.2|6882.2|6898.2|6883.2|6897.2|6882.2|2
1723560990000|2024-08-13 14:56:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1723561000000|2024-08-13 14:56:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|4
1723561010000|2024-08-13 14:56:50|6898.5|6883.5|6898.7|6883.7|6899.2|6884.2|6898.2|6883.2|1
1723561020000|2024-08-13 14:57:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1723561030000|2024-08-13 14:57:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1723561040000|2024-08-13 14:57:20|6898.9|6883.9|6898.2|6883.2|6898.9|6883.9|6896.7|6881.7|1
1723561050000|2024-08-13 14:57:30|6898.5|6883.5|6898.7|6883.7|6898.7|6883.7|6898.5|6883.5|2
1723561060000|2024-08-13 14:57:40|6899.2|6884.2|6897.7|6882.7|6899.2|6884.2|6897.7|6882.7|5
1723561070000|2024-08-13 14:57:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1723561080000|2024-08-13 14:58:00|6898.2|6883.2|6899.4|6884.4|6899.4|6884.4|6898.2|6883.2|0
1723561090000|2024-08-13 14:58:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|4
1723561120000|2024-08-13 14:58:40|6900.2|6885.2|6900|6885|6900.2|6885.2|6899.5|6884.5|5
1723561130000|2024-08-13 14:58:50|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|0
1723561140000|2024-08-13 14:59:00|6900.4|6885.4|6901|6886|6901.5|6886.5|6900|6885|2
1723561150000|2024-08-13 14:59:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1723561170000|2024-08-13 14:59:30|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|1
1723561180000|2024-08-13 14:59:40|6900.9|6885.9|6895|6880|6900.9|6885.9|6895|6880|16
1723561190000|2024-08-13 14:59:50|6894.4|6879.4|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|5
1723561200000|2024-08-13 15:00:00|6895.4|6880.4|6899.2|6884.2|6900.5|6885.5|6895|6880|12
1723561210000|2024-08-13 15:00:10|6898.9|6883.9|6900.7|6885.7|6900.7|6885.7|6898.9|6883.9|1
1723561230000|2024-08-13 15:00:30|6901|6886|6901.2|6886.2|6901.2|6886.2|6901|6886|0
1723561240000|2024-08-13 15:00:40|6900.2|6885.2|6902.2|6887.2|6903.2|6888.2|6900.2|6885.2|13
1723561250000|2024-08-13 15:00:50|6900.2|6885.2|6898.9|6883.9|6900.2|6885.2|6898.9|6883.9|10
1723561260000|2024-08-13 15:01:00|6898.7|6883.7|6901.7|6886.7|6901.7|6886.7|6898.7|6883.7|6
1723561280000|2024-08-13 15:01:20|6901.2|6886.2|6899.2|6884.2|6902.2|6887.2|6899.2|6884.2|2
1723561290000|2024-08-13 15:01:30|6898.9|6883.9|6898.7|6883.7|6898.9|6883.9|6898.7|6883.7|0
1723561310000|2024-08-13 15:01:50|6898.5|6883.5|6896.9|6881.9|6898.5|6883.5|6896.9|6881.9|3
1723561320000|2024-08-13 15:02:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1723561330000|2024-08-13 15:02:10|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|2
1723561340000|2024-08-13 15:02:20|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|4
1723561350000|2024-08-13 15:02:30|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|2
1723561360000|2024-08-13 15:02:40|6895.2|6880.2|6894.7|6879.7|6896|6881|6894.7|6879.7|2
1723561380000|2024-08-13 15:03:00|6895.2|6880.2|6894.2|6879.2|6895.2|6880.2|6894.2|6879.2|12
1723561390000|2024-08-13 15:03:10|6894.6|6879.6|6896.2|6881.2|6896.2|6881.2|6894.2|6879.2|2
1723561410000|2024-08-13 15:03:30|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|2
1723561420000|2024-08-13 15:03:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1723561430000|2024-08-13 15:03:50|6895.2|6880.2|6892.2|6877.2|6895.2|6880.2|6892.2|6877.2|10
1723561440000|2024-08-13 15:04:00|6891.9|6876.9|6891.9|6876.9|6892.2|6877.2|6891.5|6876.5|2
1723561450000|2024-08-13 15:04:10|6892.1|6877.1|6895.2|6880.2|6895.7|6880.7|6892.1|6877.1|12
1723561460000|2024-08-13 15:04:20|6894.9|6879.9|6894.7|6879.7|6894.9|6879.9|6893.9|6878.9|1
1723561470000|2024-08-13 15:04:30|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1723561480000|2024-08-13 15:04:40|6896.2|6881.2|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|1
1723561490000|2024-08-13 15:04:50|||||||||1
1723561500000|2024-08-13 15:05:00|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|0
1723561510000|2024-08-13 15:05:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|2
1723561520000|2024-08-13 15:05:20|6893.2|6878.2|6892.5|6877.5|6893.2|6878.2|6892.2|6877.2|2
1723561530000|2024-08-13 15:05:30|6892.7|6877.7|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|2
1723561540000|2024-08-13 15:05:40|6892.4|6877.4|6891.2|6876.2|6892.4|6877.4|6891.2|6876.2|6
1723561570000|2024-08-13 15:06:10|6889.7|6874.7|6889.2|6874.2|6889.7|6874.7|6888.2|6873.2|10
1723561580000|2024-08-13 15:06:20|6888.7|6873.7|6893.9|6878.9|6894|6879|6888.7|6873.7|5
1723561590000|2024-08-13 15:06:30|6893.7|6878.7|6894.7|6879.7|6894.7|6879.7|6893.7|6878.7|3
1723561600000|2024-08-13 15:06:40|6895.2|6880.2|6897.5|6882.5|6897.5|6882.5|6894.7|6879.7|5
1723561610000|2024-08-13 15:06:50|6898.5|6883.5|6899.7|6884.7|6899.7|6884.7|6898.2|6883.2|2
1723561620000|2024-08-13 15:07:00|6899|6884|6898.7|6883.7|6899.7|6884.7|6898.7|6883.7|9
1723561630000|2024-08-13 15:07:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|5
1723561640000|2024-08-13 15:07:20|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1723561670000|2024-08-13 15:07:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|4
1723561680000|2024-08-13 15:08:00|6898.4|6883.4|6896.7|6881.7|6898.7|6883.7|6896.7|6881.7|10
1723561690000|2024-08-13 15:08:10|6897|6882|6897.4|6882.4|6897.7|6882.7|6897|6882|4
1723561700000|2024-08-13 15:08:20|6897.2|6882.2|6896|6881|6897.2|6882.2|6896|6881|2
1723561710000|2024-08-13 15:08:30|6896.2|6881.2|6895|6880|6896.2|6881.2|6895|6880|5
1723561720000|2024-08-13 15:08:40|6895.2|6880.2|6898.2|6883.2|6898.2|6883.2|6895.2|6880.2|3
1723561730000|2024-08-13 15:08:50|6897.7|6882.7|6901.1|6886.1|6901.4|6886.4|6897.4|6882.4|11
1723561740000|2024-08-13 15:09:00|6900.7|6885.7|6897.2|6882.2|6900.7|6885.7|6897.2|6882.2|4
1723561750000|2024-08-13 15:09:10|6897.6|6882.6|6898.9|6883.9|6899.2|6884.2|6897.6|6882.6|4
1723561760000|2024-08-13 15:09:20|6898.7|6883.7|6898.2|6883.2|6899|6884|6898.2|6883.2|1
1723561770000|2024-08-13 15:09:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|1
1723561780000|2024-08-13 15:09:40|6897.7|6882.7|6901.7|6886.7|6902.5|6887.5|6897.7|6882.7|11
1723561790000|2024-08-13 15:09:50|||||||||2
1723561800000|2024-08-13 15:10:00|6902|6887|6901.9|6886.9|6902|6887|6901.9|6886.9|3
1723561810000|2024-08-13 15:10:10|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1723561830000|2024-08-13 15:10:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|3
1723561840000|2024-08-13 15:10:40|6900.9|6885.9|6900.9|6885.9|6901|6886|6900.9|6885.9|1
1723561860000|2024-08-13 15:11:00|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1723561870000|2024-08-13 15:11:10|6901|6886|6901.2|6886.2|6901.2|6886.2|6901|6886|1
1723561880000|2024-08-13 15:11:20|6902|6887|6903.5|6888.5|6903.5|6888.5|6902|6887|5
1723561890000|2024-08-13 15:11:30|6903|6888|6902.7|6887.7|6903.4|6888.4|6902.7|6887.7|5
1723561900000|2024-08-13 15:11:40|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|1
1723561910000|2024-08-13 15:11:50|6900.4|6885.4|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|3
1723561920000|2024-08-13 15:12:00|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1723561930000|2024-08-13 15:12:10|6900.9|6885.9|6902.2|6887.2|6902.5|6887.5|6900.9|6885.9|1
1723561940000|2024-08-13 15:12:20|6902.5|6887.5|6902|6887|6902.5|6887.5|6902|6887|2
1723561950000|2024-08-13 15:12:30|6901.1|6886.1|6900.7|6885.7|6901.1|6886.1|6900.4|6885.4|2
1723561960000|2024-08-13 15:12:40|6900.9|6885.9|6906.5|6891.5|6906.5|6891.5|6900.9|6885.9|6
1723561970000|2024-08-13 15:12:50|6905.5|6890.5|6904.7|6889.7|6905.5|6890.5|6904.7|6889.7|6
1723561980000|2024-08-13 15:13:00|6903.9|6888.9|6902.4|6887.4|6903.9|6888.9|6902.4|6887.4|1
1723562020000|2024-08-13 15:13:40|6904.2|6889.2|6905|6890|6905.9|6890.9|6904.2|6889.2|6
1723562030000|2024-08-13 15:13:50|6906|6891|6905|6890|6906|6891|6904.5|6889.5|2
1723562040000|2024-08-13 15:14:00|6906|6891|6899.6|6884.6|6906|6891|6899.6|6884.6|4
1723562050000|2024-08-13 15:14:10|6898.9|6883.9|6900.2|6885.2|6900.7|6885.7|6897.7|6882.7|1
1723562060000|2024-08-13 15:14:20|6901.2|6886.2|6901.9|6886.9|6901.9|6886.9|6901.2|6886.2|5
1723562070000|2024-08-13 15:14:30|6901.5|6886.5|6896.4|6881.4|6901.5|6886.5|6896.4|6881.4|7
1723562080000|2024-08-13 15:14:40|6895.9|6880.9|6895.5|6880.5|6895.9|6880.9|6895.4|6880.4|2
1723562090000|2024-08-13 15:14:50|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|1
1723562100000|2024-08-13 15:15:00|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|1
1723562140000|2024-08-13 15:15:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1723562160000|2024-08-13 15:16:00|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|4
1723562170000|2024-08-13 15:16:10|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|7
1723562190000|2024-08-13 15:16:30|6895.2|6880.2|6898.6|6883.6|6898.6|6883.6|6895.1|6880.1|4
1723562200000|2024-08-13 15:16:40|6897.2|6882.2|6896.9|6881.9|6897.2|6882.2|6896.9|6881.9|1
1723562210000|2024-08-13 15:16:50|6895.1|6880.1|6894.2|6879.2|6895.1|6880.1|6893.7|6878.7|8
1723562230000|2024-08-13 15:17:10|||||||||2
1723562240000|2024-08-13 15:17:20|||||||||1
1723562260000|2024-08-13 15:17:40|6893.2|6878.2|6892.2|6877.2|6893.2|6878.2|6890.4|6875.4|8
1723562270000|2024-08-13 15:17:50|6892.7|6877.7|6897.1|6882.1|6897.1|6882.1|6892.7|6877.7|1
1723562280000|2024-08-13 15:18:00|6897.2|6882.2|6894.4|6879.4|6897.2|6882.2|6894.4|6879.4|5
1723562290000|2024-08-13 15:18:10|6894.2|6879.2|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|0
1723562300000|2024-08-13 15:18:20|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|2
1723562310000|2024-08-13 15:18:30|6893.7|6878.7|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|2
1723562320000|2024-08-13 15:18:40|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6891.4|6876.4|2
1723562330000|2024-08-13 15:18:50|6892.4|6877.4|6893.7|6878.7|6893.7|6878.7|6892.4|6877.4|1
1723562340000|2024-08-13 15:19:00|6894.2|6879.2|6893.9|6878.9|6894.2|6879.2|6893.7|6878.7|4
1723562350000|2024-08-13 15:19:10|6891.7|6876.7|6892.7|6877.7|6892.7|6877.7|6891.7|6876.7|3
1723562360000|2024-08-13 15:19:20|6892.4|6877.4|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|0
1723562370000|2024-08-13 15:19:30|6891.4|6876.4|6891.2|6876.2|6891.7|6876.7|6891.2|6876.2|0
1723562380000|2024-08-13 15:19:40|6891.7|6876.7|6888.6|6873.6|6891.7|6876.7|6888.6|6873.6|8
1723562390000|2024-08-13 15:19:50|||||||||1
1723562400000|2024-08-13 15:20:00|6888.7|6873.7|6888.2|6873.2|6888.7|6873.7|6888.2|6873.2|6
1723562410000|2024-08-13 15:20:10|6888.6|6873.6|6890.9|6875.9|6890.9|6875.9|6888.6|6873.6|17
1723562420000|2024-08-13 15:20:20|6890.4|6875.4|6888.7|6873.7|6890.7|6875.7|6888.7|6873.7|6
1723562430000|2024-08-13 15:20:30|6888.2|6873.2|6885.7|6870.7|6888.2|6873.2|6885.7|6870.7|11
1723562450000|2024-08-13 15:20:50|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|0
1723562470000|2024-08-13 15:21:10|6885.6|6870.6|6885.7|6870.7|6886.1|6871.1|6885.6|6870.6|8
1723562480000|2024-08-13 15:21:20|6889.6|6874.6|6889.9|6874.9|6889.9|6874.9|6889.6|6874.6|18
1723562490000|2024-08-13 15:21:30|6890.9|6875.9|6892.9|6877.9|6892.9|6877.9|6890.9|6875.9|5
1723562500000|2024-08-13 15:21:40|6892.4|6877.4|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|6
1723562510000|2024-08-13 15:21:50|6890.2|6875.2|6889.9|6874.9|6890.2|6875.2|6889.9|6874.9|1
1723562540000|2024-08-13 15:22:20|6890.2|6875.2|6890.4|6875.4|6890.4|6875.4|6890.2|6875.2|0
1723562550000|2024-08-13 15:22:30|||||||||2
1723562560000|2024-08-13 15:22:40|6890.7|6875.7|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|5
1723562570000|2024-08-13 15:22:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1723562590000|2024-08-13 15:23:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1723562600000|2024-08-13 15:23:20|6893.4|6878.4|6896.7|6881.7|6896.7|6881.7|6893.4|6878.4|1
1723562610000|2024-08-13 15:23:30|6896.9|6881.9|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|0
1723562620000|2024-08-13 15:23:40|6898.4|6883.4|6898.4|6883.4|6899|6884|6898.4|6883.4|7
1723562630000|2024-08-13 15:23:50|6898.6|6883.6|6898.9|6883.9|6898.9|6883.9|6898.6|6883.6|1
1723562640000|2024-08-13 15:24:00|6896.4|6881.4|6896.7|6881.7|6896.7|6881.7|6896.4|6881.4|3
1723562650000|2024-08-13 15:24:10|6896.4|6881.4|6898.9|6883.9|6898.9|6883.9|6896.4|6881.4|3
1723562660000|2024-08-13 15:24:20|6901.2|6886.2|6899.9|6884.9|6901.4|6886.4|6899.9|6884.9|11
1723562670000|2024-08-13 15:24:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|8
1723562680000|2024-08-13 15:24:40|6899|6884|6898.7|6883.7|6899|6884|6898.7|6883.7|1
1723562700000|2024-08-13 15:25:00|6898|6883|6898.2|6883.2|6898.2|6883.2|6897.4|6882.4|4
1723562710000|2024-08-13 15:25:10|6898.4|6883.4|6899.5|6884.5|6899.5|6884.5|6898.4|6883.4|3
1723562720000|2024-08-13 15:25:20|6899.7|6884.7|6900|6885|6900|6885|6899.7|6884.7|2
1723562730000|2024-08-13 15:25:30|6899.9|6884.9|6898|6883|6899.9|6884.9|6898|6883|1
1723562760000|2024-08-13 15:26:00|6898.4|6883.4|6901|6886|6901|6886|6898.4|6883.4|3
1723562770000|2024-08-13 15:26:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|2
1723562780000|2024-08-13 15:26:20|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|5
1723562790000|2024-08-13 15:26:30|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903|6888|1
1723562800000|2024-08-13 15:26:40|6903|6888|6902|6887|6903|6888|6902|6887|0
1723562810000|2024-08-13 15:26:50|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1723562820000|2024-08-13 15:27:00|6901.6|6886.6|6900.7|6885.7|6901.6|6886.6|6900.4|6885.4|2
1723562840000|2024-08-13 15:27:20|6901|6886|6901|6886|6901|6886|6901|6886|0
1723562850000|2024-08-13 15:27:30|6900.7|6885.7|6899.7|6884.7|6900.7|6885.7|6899.7|6884.7|6
1723562860000|2024-08-13 15:27:40|6900|6885|6900|6885|6900|6885|6900|6885|0
1723562870000|2024-08-13 15:27:50|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|1
1723562880000|2024-08-13 15:28:00|6898.5|6883.5|6900.2|6885.2|6900.2|6885.2|6898|6883|2
1723562890000|2024-08-13 15:28:10|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|0
1723562900000|2024-08-13 15:28:20|6899.5|6884.5|6899.2|6884.2|6899.5|6884.5|6899.2|6884.2|0
1723562920000|2024-08-13 15:28:40|6899|6884|6899|6884|6899|6884|6899|6884|0
1723562930000|2024-08-13 15:28:50|6899.4|6884.4|6895.7|6880.7|6899.5|6884.5|6895.7|6880.7|8
1723562940000|2024-08-13 15:29:00|6895.5|6880.5|6895.2|6880.2|6895.5|6880.5|6894.7|6879.7|3
1723562950000|2024-08-13 15:29:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1723562960000|2024-08-13 15:29:20|6894.7|6879.7|6894.5|6879.5|6894.7|6879.7|6894.5|6879.5|0
1723562970000|2024-08-13 15:29:30|||||||||4
1723562990000|2024-08-13 15:29:50|6895.2|6880.2|6893.2|6878.2|6895.9|6880.9|6893.2|6878.2|13
1723563000000|2024-08-13 15:30:00|6892.9|6877.9|6894.9|6879.9|6894.9|6879.9|6892.4|6877.4|2
1723563010000|2024-08-13 15:30:10|6895.2|6880.2|6895.4|6880.4|6895.4|6880.4|6895.2|6880.2|0
1723563020000|2024-08-13 15:30:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|10
1723563030000|2024-08-13 15:30:30|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1723563040000|2024-08-13 15:30:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1723563050000|2024-08-13 15:30:50|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|6
1723563060000|2024-08-13 15:31:00|6898.2|6883.2|6898.6|6883.6|6898.6|6883.6|6897.6|6882.6|11
1723563070000|2024-08-13 15:31:10|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|0
1723563080000|2024-08-13 15:31:20|6897.9|6882.9|6899.6|6884.6|6899.6|6884.6|6897.9|6882.9|7
1723563090000|2024-08-13 15:31:30|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.9|6884.9|1
1723563100000|2024-08-13 15:31:40|6901.9|6886.9|6903.6|6888.6|6904.6|6889.6|6901.9|6886.9|3
1723563110000|2024-08-13 15:31:50|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|23
1723563120000|2024-08-13 15:32:00|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6901.4|6886.4|11
1723563130000|2024-08-13 15:32:10|6902.2|6887.2|6903.2|6888.2|6903.2|6888.2|6902.2|6887.2|2
1723563140000|2024-08-13 15:32:20|6903|6888|6902.7|6887.7|6903|6888|6902.2|6887.2|4
1723563150000|2024-08-13 15:32:30|6903|6888|6903.2|6888.2|6903.2|6888.2|6903|6888|0
1723563160000|2024-08-13 15:32:40|6903.5|6888.5|6901.2|6886.2|6904.7|6889.7|6901.2|6886.2|12
1723563170000|2024-08-13 15:32:50|6902.2|6887.2|6900.6|6885.6|6902.2|6887.2|6900.6|6885.6|16
1723563180000|2024-08-13 15:33:00|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|1
1723563190000|2024-08-13 15:33:10|6899.4|6884.4|6901.5|6886.5|6901.5|6886.5|6899.4|6884.4|2
1723563200000|2024-08-13 15:33:20|6902.2|6887.2|6901.6|6886.6|6902.2|6887.2|6900.4|6885.4|2
1723563210000|2024-08-13 15:33:30|6901.1|6886.1|6900.6|6885.6|6901.6|6886.6|6900.6|6885.6|0
1723563220000|2024-08-13 15:33:40|6901.1|6886.1|6901.4|6886.4|6901.6|6886.6|6901.1|6886.1|0
1723563230000|2024-08-13 15:33:50|6902.1|6887.1|6901.1|6886.1|6902.1|6887.1|6901.1|6886.1|0
1723563250000|2024-08-13 15:34:10|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1723563260000|2024-08-13 15:34:20|6902.1|6887.1|6901.1|6886.1|6902.6|6887.6|6901.1|6886.1|6
1723563270000|2024-08-13 15:34:30|6901.4|6886.4|6901.6|6886.6|6901.6|6886.6|6901.4|6886.4|0
1723563280000|2024-08-13 15:34:40|6902.2|6887.2|6903.1|6888.1|6903.1|6888.1|6901.6|6886.6|1
1723563290000|2024-08-13 15:34:50|6902.9|6887.9|6901.6|6886.6|6902.9|6887.9|6901.6|6886.6|3
1723563300000|2024-08-13 15:35:00|6901.1|6886.1|6900.1|6885.1|6901.1|6886.1|6900.1|6885.1|2
1723563310000|2024-08-13 15:35:10|6899.4|6884.4|6899.6|6884.6|6899.6|6884.6|6899.2|6884.2|1
1723563320000|2024-08-13 15:35:20|||||||||1
1723563330000|2024-08-13 15:35:30|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|0
1723563340000|2024-08-13 15:35:40|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.2|6883.2|1
1723563350000|2024-08-13 15:35:50|6898.9|6883.9|6901.1|6886.1|6901.1|6886.1|6898.9|6883.9|4
1723563360000|2024-08-13 15:36:00|||||||||1
1723563370000|2024-08-13 15:36:10|6901.6|6886.6|6899.6|6884.6|6901.6|6886.6|6899.6|6884.6|3
1723563380000|2024-08-13 15:36:20|6899.1|6884.1|6898.1|6883.1|6899.1|6884.1|6898.1|6883.1|0
1723563390000|2024-08-13 15:36:30|6897.7|6882.7|6896.2|6881.2|6897.7|6882.7|6896.2|6881.2|4
1723563400000|2024-08-13 15:36:40|6896.6|6881.6|6896.2|6881.2|6896.6|6881.6|6896.2|6881.2|2
1723563410000|2024-08-13 15:36:50|||||||||1
1723563420000|2024-08-13 15:37:00|6895.6|6880.6|6895.7|6880.7|6896.1|6881.1|6894.6|6879.6|4
1723563430000|2024-08-13 15:37:10|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|4
1723563460000|2024-08-13 15:37:40|6895.4|6880.4|6896.1|6881.1|6896.1|6881.1|6895.4|6880.4|2
1723563470000|2024-08-13 15:37:50|6896.4|6881.4|6896.1|6881.1|6897.1|6882.1|6896.1|6881.1|6
1723563480000|2024-08-13 15:38:00|6895.7|6880.7|6895.1|6880.1|6895.7|6880.7|6895.1|6880.1|6
1723563490000|2024-08-13 15:38:10|||||||||1
1723563510000|2024-08-13 15:38:30|6894.6|6879.6|6896.6|6881.6|6896.6|6881.6|6894.6|6879.6|6
1723563520000|2024-08-13 15:38:40|6897.6|6882.6|6898.6|6883.6|6898.6|6883.6|6897.6|6882.6|2
1723563530000|2024-08-13 15:38:50|6899.2|6884.2|6899.6|6884.6|6899.6|6884.6|6899.2|6884.2|2
1723563560000|2024-08-13 15:39:20|6898.1|6883.1|6898.1|6883.1|6898.4|6883.4|6896.1|6881.1|16
1723563570000|2024-08-13 15:39:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1723563590000|2024-08-13 15:39:50|6898.1|6883.1|6900.1|6885.1|6900.6|6885.6|6898.1|6883.1|4
1723563610000|2024-08-13 15:40:10|6900.4|6885.4|6899.1|6884.1|6900.6|6885.6|6899.1|6884.1|5
1723563680000|2024-08-13 15:41:20|6899.6|6884.6|6898.6|6883.6|6899.6|6884.6|6898.6|6883.6|5
1723563690000|2024-08-13 15:41:30|6897.9|6882.9|6897.1|6882.1|6897.9|6882.9|6897.1|6882.1|4
1723563710000|2024-08-13 15:41:50|6896.6|6881.6|6897.1|6882.1|6897.1|6882.1|6895.1|6880.1|6
1723563740000|2024-08-13 15:42:20|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.2|6883.2|4
1723563760000|2024-08-13 15:42:40|||||||||5
1723563790000|2024-08-13 15:43:10|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|2
1723563800000|2024-08-13 15:43:20|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6895.6|6880.6|3
1723563830000|2024-08-13 15:43:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1723563840000|2024-08-13 15:44:00|6896.6|6881.6|6896.6|6881.6|6897.7|6882.7|6896.6|6881.6|1
1723563860000|2024-08-13 15:44:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|21
1723563890000|2024-08-13 15:44:50|||||||||2
1723563900000|2024-08-13 15:45:00|6895.2|6880.2|6890.6|6875.6|6895.2|6880.2|6890.6|6875.6|10
1723563910000|2024-08-13 15:45:10|6890.2|6875.2|6891.4|6876.4|6891.4|6876.4|6890.2|6875.2|4
1723563920000|2024-08-13 15:45:20|6891.2|6876.2|6894.6|6879.6|6894.6|6879.6|6891.1|6876.1|4
1723563930000|2024-08-13 15:45:30|6895.1|6880.1|6893.6|6878.6|6895.1|6880.1|6893.6|6878.6|1
1723563980000|2024-08-13 15:46:20|||||||||2
1723563990000|2024-08-13 15:46:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1723564010000|2024-08-13 15:46:50|6895.6|6880.6|6896.6|6881.6|6896.6|6881.6|6895.6|6880.6|4
1723564020000|2024-08-13 15:47:00|6896.7|6881.7|6897.1|6882.1|6897.1|6882.1|6896.7|6881.7|1
1723564030000|2024-08-13 15:47:10|6897.9|6882.9|6900.1|6885.1|6900.1|6885.1|6897.9|6882.9|3
1723564040000|2024-08-13 15:47:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|4
1723564050000|2024-08-13 15:47:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|3
1723564060000|2024-08-13 15:47:40|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.9|6884.9|0
1723564070000|2024-08-13 15:47:50|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|2
1723564080000|2024-08-13 15:48:00|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|1
1723564100000|2024-08-13 15:48:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|8
1723564110000|2024-08-13 15:48:30|6902.6|6887.6|6901.2|6886.2|6902.6|6887.6|6901.2|6886.2|8
1723564120000|2024-08-13 15:48:40|||||||||1
1723564130000|2024-08-13 15:48:50|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|4
1723564140000|2024-08-13 15:49:00|6904.9|6889.9|6903.7|6888.7|6904.9|6889.9|6903.7|6888.7|1
1723564150000|2024-08-13 15:49:10|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1723564160000|2024-08-13 15:49:20|6903.1|6888.1|6905.1|6890.1|6905.1|6890.1|6902.1|6887.1|5
1723564180000|2024-08-13 15:49:40|6905.4|6890.4|6905.6|6890.6|6905.6|6890.6|6905.4|6890.4|0
1723564190000|2024-08-13 15:49:50|6905.1|6890.1|6904.2|6889.2|6905.1|6890.1|6904.2|6889.2|5
1723564210000|2024-08-13 15:50:10|6904.4|6889.4|6906.1|6891.1|6906.1|6891.1|6904.4|6889.4|5
1723564220000|2024-08-13 15:50:20|6906.6|6891.6|6900.9|6885.9|6906.6|6891.6|6900.9|6885.9|28
1723564230000|2024-08-13 15:50:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1723564240000|2024-08-13 15:50:40|6902.1|6887.1|6900.2|6885.2|6902.1|6887.1|6900.2|6885.2|6
1723564250000|2024-08-13 15:50:50|6899.9|6884.9|6902.1|6887.1|6902.1|6887.1|6899.7|6884.7|6
1723564260000|2024-08-13 15:51:00|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|1
1723564270000|2024-08-13 15:51:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1723564290000|2024-08-13 15:51:30|6901.4|6886.4|6901.6|6886.6|6901.6|6886.6|6901.4|6886.4|2
1723564300000|2024-08-13 15:51:40|6901.9|6886.9|6901.1|6886.1|6902.1|6887.1|6901.1|6886.1|3
1723564330000|2024-08-13 15:52:10|6900.9|6885.9|6901.1|6886.1|6901.1|6886.1|6899.6|6884.6|6
1723564340000|2024-08-13 15:52:20|||||||||1
1723564360000|2024-08-13 15:52:40|6901.6|6886.6|6902.7|6887.7|6902.7|6887.7|6901.6|6886.6|18
1723564370000|2024-08-13 15:52:50|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1723564380000|2024-08-13 15:53:00|6904.7|6889.7|6903.9|6888.9|6905.2|6890.2|6903.9|6888.9|12
1723564390000|2024-08-13 15:53:10|6904.2|6889.2|6904.4|6889.4|6904.4|6889.4|6904.2|6889.2|0
1723564410000|2024-08-13 15:53:30|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1723564420000|2024-08-13 15:53:40|6905.1|6890.1|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|3
1723564430000|2024-08-13 15:53:50|6903.2|6888.2|6903.7|6888.7|6904.2|6889.2|6901.9|6886.9|6
1723564440000|2024-08-13 15:54:00|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|1
1723564460000|2024-08-13 15:54:20|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|5
1723564480000|2024-08-13 15:54:40|6905.4|6890.4|6905.6|6890.6|6905.6|6890.6|6905.4|6890.4|0
1723564490000|2024-08-13 15:54:50|6908.9|6893.9|6907.1|6892.1|6908.9|6893.9|6907.1|6892.1|7
1723564500000|2024-08-13 15:55:00|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1723564510000|2024-08-13 15:55:10|6908.1|6893.1|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|7
1723564520000|2024-08-13 15:55:20|6906.6|6891.6|6907.6|6892.6|6908.1|6893.1|6906.6|6891.6|4
1723564550000|2024-08-13 15:55:50|6907.2|6892.2|6909.6|6894.6|6909.6|6894.6|6907.2|6892.2|10
1723564560000|2024-08-13 15:56:00|6908.6|6893.6|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|0
1723564570000|2024-08-13 15:56:10|6910.1|6895.1|6911.7|6896.7|6912.1|6897.1|6910.1|6895.1|2
1723564580000|2024-08-13 15:56:20|6912.1|6897.1|6911.6|6896.6|6912.1|6897.1|6911.6|6896.6|1
1723564590000|2024-08-13 15:56:30|6911.9|6896.9|6912.1|6897.1|6912.1|6897.1|6911.9|6896.9|0
1723564600000|2024-08-13 15:56:40|6910.6|6895.6|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|7
1723564620000|2024-08-13 15:57:00|||||||||1
1723564640000|2024-08-13 15:57:20|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|1
1723564660000|2024-08-13 15:57:40|||||||||2
1723564670000|2024-08-13 15:57:50|6910.6|6895.6|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|5
1723564680000|2024-08-13 15:58:00|6909.7|6894.7|6909.1|6894.1|6909.7|6894.7|6909.1|6894.1|7
1723564690000|2024-08-13 15:58:10|6908.6|6893.6|6907.6|6892.6|6908.6|6893.6|6907.6|6892.6|4
1723564700000|2024-08-13 15:58:20|6907.9|6892.9|6907.1|6892.1|6908.2|6893.2|6907.1|6892.1|1
1723564710000|2024-08-13 15:58:30|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|2
1723564720000|2024-08-13 15:58:40|6908.4|6893.4|6909.6|6894.6|6909.6|6894.6|6908.4|6893.4|3
1723564730000|2024-08-13 15:58:50|6909.2|6894.2|6908.6|6893.6|6909.2|6894.2|6908.6|6893.6|0
1723564740000|2024-08-13 15:59:00|6908.1|6893.1|6903.2|6888.2|6908.1|6893.1|6900.9|6885.9|27
1723564770000|2024-08-13 15:59:30|6903.6|6888.6|6903.4|6888.4|6903.6|6888.6|6903.4|6888.4|2
1723564780000|2024-08-13 15:59:40|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1723564800000|2024-08-13 16:00:00|6902.1|6887.1|6900.4|6885.4|6902.1|6887.1|6899.6|6884.6|7
1723564810000|2024-08-13 16:00:10|6900.7|6885.7|6902.6|6887.6|6902.6|6887.6|6900.7|6885.7|2
1723564820000|2024-08-13 16:00:20|6903.2|6888.2|6902.8|6887.8|6903.2|6888.2|6902.8|6887.8|0
1723564830000|2024-08-13 16:00:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723564840000|2024-08-13 16:00:40|6902.7|6887.7|6904.2|6889.2|6905.1|6890.1|6902.7|6887.7|2
1723564850000|2024-08-13 16:00:50|6904.6|6889.6|6904.7|6889.7|6904.7|6889.7|6904.6|6889.6|0
1723564860000|2024-08-13 16:01:00|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1723564870000|2024-08-13 16:01:10|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6902.7|6887.7|2
1723564880000|2024-08-13 16:01:20|6902.9|6887.9|6903.2|6888.2|6903.6|6888.6|6902.9|6887.9|1
1723564890000|2024-08-13 16:01:30|6903.6|6888.6|6899.1|6884.1|6903.6|6888.6|6899.1|6884.1|4
1723564900000|2024-08-13 16:01:40|6899.4|6884.4|6896.4|6881.4|6899.7|6884.7|6896.4|6881.4|4
1723564910000|2024-08-13 16:01:50|6896.1|6881.1|6895.4|6880.4|6896.1|6881.1|6895.4|6880.4|3
1723564930000|2024-08-13 16:02:10|||||||||1
1723564970000|2024-08-13 16:02:50|6895.8|6880.8|6898.4|6883.4|6898.4|6883.4|6895.8|6880.8|3
1723564980000|2024-08-13 16:03:00|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1723564990000|2024-08-13 16:03:10|6897.4|6882.4|6895.1|6880.1|6897.4|6882.4|6895.1|6880.1|5
1723565000000|2024-08-13 16:03:20|6894.4|6879.4|6893.6|6878.6|6894.4|6879.4|6893.6|6878.6|2
1723565030000|2024-08-13 16:03:50|6892.6|6877.6|6893.7|6878.7|6893.9|6878.9|6891.9|6876.9|6
1723565040000|2024-08-13 16:04:00|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6892.6|6877.6|1
1723565050000|2024-08-13 16:04:10|6892.9|6877.9|6892.6|6877.6|6892.9|6877.9|6892.1|6877.1|3
1723565060000|2024-08-13 16:04:20|6892.3|6877.3|6889.8|6874.8|6892.3|6877.3|6889.8|6874.8|4
1723565070000|2024-08-13 16:04:30|6889.6|6874.6|6889.3|6874.3|6889.6|6874.6|6889.3|6874.3|1
1723565080000|2024-08-13 16:04:40|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1723565090000|2024-08-13 16:04:50|||||||||1
1723565100000|2024-08-13 16:05:00|6888.6|6873.6|6888.4|6873.4|6888.6|6873.6|6888.4|6873.4|0
1723565110000|2024-08-13 16:05:10|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|2
1723565120000|2024-08-13 16:05:20|||||||||1
1723565130000|2024-08-13 16:05:30|6888.9|6873.9|6889.9|6874.9|6890.2|6875.2|6888.9|6873.9|4
1723565140000|2024-08-13 16:05:40|6890.4|6875.4|6892.4|6877.4|6892.4|6877.4|6890.4|6875.4|4
1723565150000|2024-08-13 16:05:50|||||||||2
1723565160000|2024-08-13 16:06:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.1|6877.1|3
1723565180000|2024-08-13 16:06:20|6892.1|6877.1|6895.6|6880.6|6895.6|6880.6|6892.1|6877.1|7
1723565190000|2024-08-13 16:06:30|6894.7|6879.7|6892.7|6877.7|6894.7|6879.7|6892.7|6877.7|1
1723565200000|2024-08-13 16:06:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1723565210000|2024-08-13 16:06:50|||||||||1
1723565220000|2024-08-13 16:07:00|||||||||9
1723565230000|2024-08-13 16:07:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1723565240000|2024-08-13 16:07:20|6892.7|6877.7|6892.6|6877.6|6892.7|6877.7|6892.6|6877.6|3
1723565260000|2024-08-13 16:07:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1723565270000|2024-08-13 16:07:50|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|2
1723565290000|2024-08-13 16:08:10|6892.1|6877.1|6892.7|6877.7|6893.1|6878.1|6892.1|6877.1|2
1723565300000|2024-08-13 16:08:20|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1723565310000|2024-08-13 16:08:30|6892.4|6877.4|6887.9|6872.9|6892.6|6877.6|6887.9|6872.9|13
1723565320000|2024-08-13 16:08:40|6888.6|6873.6|6888.4|6873.4|6888.6|6873.6|6888.4|6873.4|1
1723565330000|2024-08-13 16:08:50|||||||||1
1723565340000|2024-08-13 16:09:00|6888.8|6873.8|6891.7|6876.7|6891.7|6876.7|6888.8|6873.8|1
1723565350000|2024-08-13 16:09:10|6892.2|6877.2|6894.6|6879.6|6894.6|6879.6|6892.2|6877.2|3
1723565360000|2024-08-13 16:09:20|6894.4|6879.4|6893.1|6878.1|6894.4|6879.4|6892.4|6877.4|3
1723565380000|2024-08-13 16:09:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1723565390000|2024-08-13 16:09:50|6892.4|6877.4|6892.7|6877.7|6892.7|6877.7|6892.4|6877.4|2
1723565400000|2024-08-13 16:10:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1723565420000|2024-08-13 16:10:20|||||||||1
1723565430000|2024-08-13 16:10:30|6893.6|6878.6|6894.2|6879.2|6894.2|6879.2|6893.6|6878.6|1
1723565450000|2024-08-13 16:10:50|6894.7|6879.7|6894.1|6879.1|6894.7|6879.7|6894.1|6879.1|3
1723565460000|2024-08-13 16:11:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1723565470000|2024-08-13 16:11:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1723565480000|2024-08-13 16:11:20|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6891.1|6876.1|4
1723565490000|2024-08-13 16:11:30|6892.4|6877.4|6890.2|6875.2|6892.4|6877.4|6890.2|6875.2|0
1723565500000|2024-08-13 16:11:40|6890.6|6875.6|6890.2|6875.2|6890.6|6875.6|6890.2|6875.2|3
1723565510000|2024-08-13 16:11:50|6889.9|6874.9|6890.9|6875.9|6890.9|6875.9|6889.2|6874.2|6
1723565520000|2024-08-13 16:12:00|6891.3|6876.3|6892.9|6877.9|6893.9|6878.9|6891.3|6876.3|4
1723565530000|2024-08-13 16:12:10|6892.4|6877.4|6892.9|6877.9|6892.9|6877.9|6892.4|6877.4|0
1723565540000|2024-08-13 16:12:20|6892.1|6877.1|6893.3|6878.3|6893.3|6878.3|6892.1|6877.1|2
1723565550000|2024-08-13 16:12:30|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1723565570000|2024-08-13 16:12:50|||||||||1
1723565590000|2024-08-13 16:13:10|6892.8|6877.8|6892.6|6877.6|6892.9|6877.9|6892.1|6877.1|2
1723565600000|2024-08-13 16:13:20|||||||||1
1723565610000|2024-08-13 16:13:30|6891.9|6876.9|6891.1|6876.1|6891.9|6876.9|6891.1|6876.1|0
1723565620000|2024-08-13 16:13:40|6890.9|6875.9|6892.9|6877.9|6892.9|6877.9|6890.9|6875.9|3
1723565630000|2024-08-13 16:13:50|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|1
1723565640000|2024-08-13 16:14:00|6891.4|6876.4|6890.8|6875.8|6891.4|6876.4|6890.4|6875.4|2
1723565650000|2024-08-13 16:14:10|6891.3|6876.3|6890.8|6875.8|6891.3|6876.3|6890.8|6875.8|2
1723565660000|2024-08-13 16:14:20|||||||||3
1723565690000|2024-08-13 16:14:50|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|1
1723565700000|2024-08-13 16:15:00|6891.4|6876.4|6891.1|6876.1|6893.1|6878.1|6891.1|6876.1|5
1723565710000|2024-08-13 16:15:10|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1723565720000|2024-08-13 16:15:20|6890.6|6875.6|6889.4|6874.4|6890.6|6875.6|6889.4|6874.4|3
1723565730000|2024-08-13 16:15:30|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|2
1723565740000|2024-08-13 16:15:40|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1723565750000|2024-08-13 16:15:50|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|1
1723565760000|2024-08-13 16:16:00|6889.4|6874.4|6889.3|6874.3|6890.3|6875.3|6888.9|6873.9|8
1723565770000|2024-08-13 16:16:10|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|7
1723565780000|2024-08-13 16:16:20|||||||||1
1723565790000|2024-08-13 16:16:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1723565800000|2024-08-13 16:16:40|6891.9|6876.9|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|0
1723565810000|2024-08-13 16:16:50|||||||||1
1723565820000|2024-08-13 16:17:00|6891.4|6876.4|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|2
1723565830000|2024-08-13 16:17:10|6891.8|6876.8|6890.4|6875.4|6891.8|6876.8|6890.4|6875.4|20
1723565840000|2024-08-13 16:17:20|6892.4|6877.4|6889.9|6874.9|6892.4|6877.4|6889.9|6874.9|14
1723565850000|2024-08-13 16:17:30|6889.6|6874.6|6890.6|6875.6|6890.9|6875.9|6889.4|6874.4|3
1723565860000|2024-08-13 16:17:40|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1723565870000|2024-08-13 16:17:50|6889.8|6874.8|6890.4|6875.4|6890.4|6875.4|6889.8|6874.8|5
1723565880000|2024-08-13 16:18:00|6890.6|6875.6|6889.8|6874.8|6892.3|6877.3|6889.8|6874.8|4
1723565890000|2024-08-13 16:18:10|6889.6|6874.6|6889.3|6874.3|6889.6|6874.6|6889.3|6874.3|1
1723565900000|2024-08-13 16:18:20|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|2
1723565910000|2024-08-13 16:18:30|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.4|6874.4|1
1723565920000|2024-08-13 16:18:40|6889.9|6874.9|6891.6|6876.6|6891.6|6876.6|6889.9|6874.9|4
1723565930000|2024-08-13 16:18:50|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|1
1723565940000|2024-08-13 16:19:00|6892.6|6877.6|6894.3|6879.3|6894.3|6879.3|6892.6|6877.6|1
1723565950000|2024-08-13 16:19:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1723565960000|2024-08-13 16:19:20|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|2
1723565980000|2024-08-13 16:19:40|6894.9|6879.9|6895.4|6880.4|6895.4|6880.4|6893.1|6878.1|8
1723565990000|2024-08-13 16:19:50|6896.1|6881.1|6896.6|6881.6|6896.6|6881.6|6896.1|6881.1|2
1723566000000|2024-08-13 16:20:00|6896.9|6881.9|6896.8|6881.8|6897.9|6882.9|6896.8|6881.8|2
1723566010000|2024-08-13 16:20:10|6897.1|6882.1|6896.1|6881.1|6897.1|6882.1|6896.1|6881.1|0
1723566020000|2024-08-13 16:20:20|||||||||1
1723566030000|2024-08-13 16:20:30|6896.6|6881.6|6896.3|6881.3|6896.6|6881.6|6896.3|6881.3|1
1723566040000|2024-08-13 16:20:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1723566050000|2024-08-13 16:20:50|6895.4|6880.4|6892.3|6877.3|6895.4|6880.4|6892.3|6877.3|2
1723566060000|2024-08-13 16:21:00|6891.8|6876.8|6893.6|6878.6|6893.6|6878.6|6891.3|6876.3|8
1723566070000|2024-08-13 16:21:10|6893.9|6878.9|6894.4|6879.4|6894.4|6879.4|6893.9|6878.9|0
1723566080000|2024-08-13 16:21:20|6895.4|6880.4|6895.2|6880.2|6895.6|6880.6|6895.2|6880.2|20
1723566090000|2024-08-13 16:21:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1723566100000|2024-08-13 16:21:40|6896.4|6881.4|6896.7|6881.7|6896.7|6881.7|6896.2|6881.2|1
1723566110000|2024-08-13 16:21:50|||||||||1
1723566120000|2024-08-13 16:22:00|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1723566130000|2024-08-13 16:22:10|6898.7|6883.7|6900.2|6885.2|6900.7|6885.7|6898.7|6883.7|2
1723566140000|2024-08-13 16:22:20|6899.9|6884.9|6898.7|6883.7|6899.9|6884.9|6898.7|6883.7|7
1723566150000|2024-08-13 16:22:30|||||||||1
1723566160000|2024-08-13 16:22:40|6898.4|6883.4|6895.1|6880.1|6898.4|6883.4|6895.1|6880.1|10
1723566170000|2024-08-13 16:22:50|||||||||1
1723566200000|2024-08-13 16:23:20|||||||||1
1723566210000|2024-08-13 16:23:30|6896.1|6881.1|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|13
1723566220000|2024-08-13 16:23:40|6894.6|6879.6|6896.6|6881.6|6897.6|6882.6|6894.6|6879.6|5
1723566230000|2024-08-13 16:23:50|||||||||1
1723566240000|2024-08-13 16:24:00|6896.3|6881.3|6897.6|6882.6|6897.6|6882.6|6896.3|6881.3|1
1723566250000|2024-08-13 16:24:10|6897.3|6882.3|6895.6|6880.6|6897.3|6882.3|6895.6|6880.6|2
1723566260000|2024-08-13 16:24:20|6895.1|6880.1|6894.1|6879.1|6895.1|6880.1|6893.1|6878.1|4
1723566270000|2024-08-13 16:24:30|||||||||1
1723566290000|2024-08-13 16:24:50|||||||||1
1723566300000|2024-08-13 16:25:00|6892.6|6877.6|6894.1|6879.1|6894.1|6879.1|6892.6|6877.6|3
1723566310000|2024-08-13 16:25:10|6893.4|6878.4|6892.1|6877.1|6893.4|6878.4|6892.1|6877.1|1
1723566320000|2024-08-13 16:25:20|6891.8|6876.8|6891.6|6876.6|6891.8|6876.8|6891.6|6876.6|1
1723566330000|2024-08-13 16:25:30|6891.4|6876.4|6891.1|6876.1|6891.4|6876.4|6891.1|6876.1|2
1723566340000|2024-08-13 16:25:40|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|3
1723566350000|2024-08-13 16:25:50|6891.9|6876.9|6893.1|6878.1|6893.1|6878.1|6891.9|6876.9|1
1723566360000|2024-08-13 16:26:00|6893.6|6878.6|6894.6|6879.6|6894.6|6879.6|6893.1|6878.1|2
1723566370000|2024-08-13 16:26:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1723566380000|2024-08-13 16:26:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1723566390000|2024-08-13 16:26:30|6894.1|6879.1|6894.1|6879.1|6894.6|6879.6|6894.1|6879.1|2
1723566410000|2024-08-13 16:26:50|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6891.9|6876.9|4
1723566420000|2024-08-13 16:27:00|6891.8|6876.8|6890.9|6875.9|6891.8|6876.8|6890.9|6875.9|2
1723566430000|2024-08-13 16:27:10|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1723566440000|2024-08-13 16:27:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.1|6877.1|5
1723566450000|2024-08-13 16:27:30|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|0
1723566460000|2024-08-13 16:27:40|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|1
1723566470000|2024-08-13 16:27:50|||||||||2
1723566480000|2024-08-13 16:28:00|||||||||1
1723566490000|2024-08-13 16:28:10|||||||||1
1723566500000|2024-08-13 16:28:20|||||||||1
1723566510000|2024-08-13 16:28:30|6891.8|6876.8|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|3
1723566520000|2024-08-13 16:28:40|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|4
1723566530000|2024-08-13 16:28:50|6891.9|6876.9|6892.9|6877.9|6892.9|6877.9|6891.9|6876.9|3
1723566560000|2024-08-13 16:29:20|6892.6|6877.6|6890.3|6875.3|6892.6|6877.6|6890.3|6875.3|6
1723566580000|2024-08-13 16:29:40|6889.8|6874.8|6889.1|6874.1|6889.8|6874.8|6889.1|6874.1|3
1723566590000|2024-08-13 16:29:50|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1723566600000|2024-08-13 16:30:00|6889.3|6874.3|6888.3|6873.3|6889.8|6874.8|6888.3|6873.3|7
1723566610000|2024-08-13 16:30:10|||||||||1
1723566620000|2024-08-13 16:30:20|6888.6|6873.6|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|11
1723566630000|2024-08-13 16:30:30|6886.6|6871.6|6885.6|6870.6|6886.6|6871.6|6885.6|6870.6|9
1723566640000|2024-08-13 16:30:40|6886.1|6871.1|6886.6|6871.6|6886.9|6871.9|6886.1|6871.1|2
1723566650000|2024-08-13 16:30:50|6887.1|6872.1|6887.6|6872.6|6887.9|6872.9|6887.1|6872.1|18
1723566660000|2024-08-13 16:31:00|6887.1|6872.1|6887.4|6872.4|6888.4|6873.4|6887.1|6872.1|2
1723566670000|2024-08-13 16:31:10|6886.8|6871.8|6885.4|6870.4|6886.8|6871.8|6885.1|6870.1|5
1723566680000|2024-08-13 16:31:20|6885.1|6870.1|6884.9|6869.9|6885.1|6870.1|6884.9|6869.9|1
1723566690000|2024-08-13 16:31:30|6885.1|6870.1|6885.3|6870.3|6885.6|6870.6|6884.9|6869.9|7
1723566700000|2024-08-13 16:31:40|6885.1|6870.1|6884.4|6869.4|6885.6|6870.6|6884.4|6869.4|0
1723566710000|2024-08-13 16:31:50|||||||||1
1723566720000|2024-08-13 16:32:00|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|16
1723566730000|2024-08-13 16:32:10|6882.8|6867.8|6877.4|6862.4|6882.8|6867.8|6876.9|6861.9|18
1723566740000|2024-08-13 16:32:20|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6878.1|6863.1|1
1723566750000|2024-08-13 16:32:30|6877.9|6862.9|6880.9|6865.9|6880.9|6865.9|6877.9|6862.9|3
1723566770000|2024-08-13 16:32:50|6880.4|6865.4|6880.9|6865.9|6880.9|6865.9|6880.4|6865.4|1
1723566780000|2024-08-13 16:33:00|6881.9|6866.9|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|2
1723566800000|2024-08-13 16:33:20|6883.3|6868.3|6881.4|6866.4|6883.8|6868.8|6881.4|6866.4|8
1723566810000|2024-08-13 16:33:30|6882.9|6867.9|6882.3|6867.3|6882.9|6867.9|6882.3|6867.3|2
1723566820000|2024-08-13 16:33:40|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1723566830000|2024-08-13 16:33:50|6882.3|6867.3|6883.4|6868.4|6883.4|6868.4|6882.3|6867.3|7
1723566840000|2024-08-13 16:34:00|6883.1|6868.1|6883.8|6868.8|6883.8|6868.8|6883.1|6868.1|1
1723566850000|2024-08-13 16:34:10|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1723566860000|2024-08-13 16:34:20|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|4
1723566870000|2024-08-13 16:34:30|6885.1|6870.1|6886.3|6871.3|6886.4|6871.4|6885.1|6870.1|8
1723566880000|2024-08-13 16:34:40|6885.9|6870.9|6884.9|6869.9|6885.9|6870.9|6884.9|6869.9|1
1723566890000|2024-08-13 16:34:50|6890.3|6875.3|6889.6|6874.6|6890.3|6875.3|6889.6|6874.6|4
1723566900000|2024-08-13 16:35:00|||||||||6
1723566910000|2024-08-13 16:35:10|||||||||2
1723566920000|2024-08-13 16:35:20|||||||||2
1723566930000|2024-08-13 16:35:30|6891.3|6876.3|6890.1|6875.1|6891.6|6876.6|6890.1|6875.1|3
1723566950000|2024-08-13 16:35:50|||||||||1
1723566970000|2024-08-13 16:36:10|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1723566980000|2024-08-13 16:36:20|6890.4|6875.4|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|3
1723567000000|2024-08-13 16:36:40|6885.4|6870.4|6886.6|6871.6|6886.6|6871.6|6885.4|6870.4|5
1723567010000|2024-08-13 16:36:50|||||||||2
1723567030000|2024-08-13 16:37:10|6885.9|6870.9|6883.8|6868.8|6885.9|6870.9|6883.8|6868.8|3
1723567040000|2024-08-13 16:37:20|6884.1|6869.1|6883.6|6868.6|6884.8|6869.8|6883.3|6868.3|4
1723567050000|2024-08-13 16:37:30|6883.8|6868.8|6884.1|6869.1|6884.1|6869.1|6883.8|6868.8|5
1723567070000|2024-08-13 16:37:50|||||||||2
1723567080000|2024-08-13 16:38:00|6883.8|6868.8|6883.3|6868.3|6884.1|6869.1|6883.3|6868.3|2
1723567100000|2024-08-13 16:38:20|||||||||2
1723567110000|2024-08-13 16:38:30|||||||||1
1723567130000|2024-08-13 16:38:50|6884.6|6869.6|6886.6|6871.6|6886.6|6871.6|6884.3|6869.3|8
1723567140000|2024-08-13 16:39:00|6885.9|6870.9|6886.6|6871.6|6886.6|6871.6|6885.9|6870.9|1
1723567150000|2024-08-13 16:39:10|6886.1|6871.1|6886.6|6871.6|6886.6|6871.6|6886.1|6871.1|0
1723567160000|2024-08-13 16:39:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|1
1723567170000|2024-08-13 16:39:30|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|1
1723567180000|2024-08-13 16:39:40|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1723567190000|2024-08-13 16:39:50|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|1
1723567200000|2024-08-13 16:40:00|||||||||1
1723567210000|2024-08-13 16:40:10|6885.1|6870.1|6884.3|6869.3|6885.1|6870.1|6883.9|6868.9|4
1723567220000|2024-08-13 16:40:20|6884.1|6869.1|6883.8|6868.8|6884.1|6869.1|6883.8|6868.8|2
1723567230000|2024-08-13 16:40:30|6884.1|6869.1|6883.8|6868.8|6884.1|6869.1|6883.8|6868.8|2
1723567240000|2024-08-13 16:40:40|6884.1|6869.1|6884.6|6869.6|6884.6|6869.6|6884.1|6869.1|0
1723567250000|2024-08-13 16:40:50|6884.4|6869.4|6884.1|6869.1|6884.4|6869.4|6884.1|6869.1|5
1723567260000|2024-08-13 16:41:00|6883.9|6868.9|6883.6|6868.6|6883.9|6868.9|6883.6|6868.6|3
1723567270000|2024-08-13 16:41:10|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|3
1723567280000|2024-08-13 16:41:20|6885.1|6870.1|6885.1|6870.1|6885.6|6870.6|6885.1|6870.1|3
1723567300000|2024-08-13 16:41:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|1
1723567310000|2024-08-13 16:41:50|||||||||1
1723567320000|2024-08-13 16:42:00|6884.4|6869.4|6883.6|6868.6|6884.4|6869.4|6883.6|6868.6|1
1723567330000|2024-08-13 16:42:10|6883.9|6868.9|6884.1|6869.1|6884.1|6869.1|6883.9|6868.9|9
1723567340000|2024-08-13 16:42:20|6883.6|6868.6|6885.1|6870.1|6885.1|6870.1|6883.3|6868.3|14
1723567350000|2024-08-13 16:42:30|6885.6|6870.6|6886.1|6871.1|6886.1|6871.1|6885.6|6870.6|4
1723567360000|2024-08-13 16:42:40|||||||||6
1723567370000|2024-08-13 16:42:50|||||||||1
1723567380000|2024-08-13 16:43:00|6886.4|6871.4|6886.3|6871.3|6886.6|6871.6|6886.3|6871.3|8
1723567390000|2024-08-13 16:43:10|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|1
1723567400000|2024-08-13 16:43:20|||||||||1
1723567410000|2024-08-13 16:43:30|||||||||1
1723567430000|2024-08-13 16:43:50|6886.6|6871.6|6886.3|6871.3|6886.6|6871.6|6886.3|6871.3|2
1723567440000|2024-08-13 16:44:00|||||||||1
1723567450000|2024-08-13 16:44:10|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1723567460000|2024-08-13 16:44:20|6886.4|6871.4|6885.6|6870.6|6886.6|6871.6|6885.6|6870.6|7
1723567470000|2024-08-13 16:44:30|||||||||1
1723567480000|2024-08-13 16:44:40|||||||||4
1723567490000|2024-08-13 16:44:50|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6886.1|6871.1|3
1723567500000|2024-08-13 16:45:00|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6886.1|6871.1|0
1723567510000|2024-08-13 16:45:10|6886.6|6871.6|6888.1|6873.1|6888.6|6873.6|6886.6|6871.6|3
1723567520000|2024-08-13 16:45:20|6888.8|6873.8|6888.6|6873.6|6889.6|6874.6|6888.6|6873.6|2
1723567530000|2024-08-13 16:45:30|6888.9|6873.9|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|0
1723567550000|2024-08-13 16:45:50|||||||||1
1723567580000|2024-08-13 16:46:20|||||||||1
1723567590000|2024-08-13 16:46:30|||||||||1
1723567600000|2024-08-13 16:46:40|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1723567610000|2024-08-13 16:46:50|6888.1|6873.1|6888.6|6873.6|6888.6|6873.6|6888.1|6873.1|2
1723567620000|2024-08-13 16:47:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1723567640000|2024-08-13 16:47:20|6888.4|6873.4|6888.6|6873.6|6888.6|6873.6|6888.4|6873.4|2
1723567650000|2024-08-13 16:47:30|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1723567660000|2024-08-13 16:47:40|||||||||1
1723567670000|2024-08-13 16:47:50|||||||||3
1723567680000|2024-08-13 16:48:00|6887.1|6872.1|6885.3|6870.3|6887.1|6872.1|6884.6|6869.6|16
1723567690000|2024-08-13 16:48:10|6884.6|6869.6|6884.1|6869.1|6885.9|6870.9|6884.1|6869.1|5
1723567700000|2024-08-13 16:48:20|6883.3|6868.3|6881.8|6866.8|6883.3|6868.3|6881.8|6866.8|8
1723567710000|2024-08-13 16:48:30|6881.1|6866.1|6879.6|6864.6|6881.1|6866.1|6879.6|6864.6|6
1723567720000|2024-08-13 16:48:40|6879.3|6864.3|6878.8|6863.8|6879.3|6864.3|6878.8|6863.8|4
1723567730000|2024-08-13 16:48:50|||||||||1
1723567740000|2024-08-13 16:49:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6878.8|6863.8|1
1723567750000|2024-08-13 16:49:10|6880.6|6865.6|6881.1|6866.1|6881.1|6866.1|6880.6|6865.6|2
1723567760000|2024-08-13 16:49:20|||||||||1
1723567780000|2024-08-13 16:49:40|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6
1723567790000|2024-08-13 16:49:50|6880.4|6865.4|6881.1|6866.1|6881.1|6866.1|6880.3|6865.3|5
1723567800000|2024-08-13 16:50:00|6882|6867|6883.4|6868.4|6884.1|6869.1|6882|6867|11
1723567810000|2024-08-13 16:50:10|6883.9|6868.9|6884.8|6869.8|6884.8|6869.8|6883.9|6868.9|2
1723567820000|2024-08-13 16:50:20|6884.6|6869.6|6884.6|6869.6|6884.8|6869.8|6884.6|6869.6|4
1723567840000|2024-08-13 16:50:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1723567850000|2024-08-13 16:50:50|||||||||2
1723567860000|2024-08-13 16:51:00|||||||||2
1723567870000|2024-08-13 16:51:10|6885.6|6870.6|6884.8|6869.8|6885.6|6870.6|6884.4|6869.4|8
1723567880000|2024-08-13 16:51:20|||||||||1
1723567890000|2024-08-13 16:51:30|6885.1|6870.1|6884.8|6869.8|6885.1|6870.1|6884.8|6869.8|1
1723567900000|2024-08-13 16:51:40|6885.1|6870.1|6885.3|6870.3|6885.3|6870.3|6884.3|6869.3|3
1723567910000|2024-08-13 16:51:50|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|1
1723567940000|2024-08-13 16:52:20|||||||||1
1723567960000|2024-08-13 16:52:40|6886.1|6871.1|6887.8|6872.8|6888.1|6873.1|6886.1|6871.1|3
1723567970000|2024-08-13 16:52:50|6888.1|6873.1|6888.3|6873.3|6888.3|6873.3|6888.1|6873.1|1
1723567990000|2024-08-13 16:53:10|||||||||4
1723568000000|2024-08-13 16:53:20|||||||||1
1723568010000|2024-08-13 16:53:30|||||||||1
1723568020000|2024-08-13 16:53:40|6890.1|6875.1|6891.1|6876.1|6892.1|6877.1|6890.1|6875.1|9
1723568030000|2024-08-13 16:53:50|||||||||1
1723568040000|2024-08-13 16:54:00|6890.6|6875.6|6892.1|6877.1|6892.1|6877.1|6890.6|6875.6|5
1723568060000|2024-08-13 16:54:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|7
1723568090000|2024-08-13 16:54:50|||||||||1
1723568100000|2024-08-13 16:55:00|6890.9|6875.9|6891.1|6876.1|6891.4|6876.4|6890.9|6875.9|3
1723568110000|2024-08-13 16:55:10|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|1
1723568120000|2024-08-13 16:55:20|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|25
1723568130000|2024-08-13 16:55:30|6892.4|6877.4|6894.6|6879.6|6894.8|6879.8|6892.4|6877.4|1
1723568140000|2024-08-13 16:55:40|6894.1|6879.1|6893.1|6878.1|6894.1|6879.1|6893.1|6878.1|4
1723568150000|2024-08-13 16:55:50|||||||||1
1723568170000|2024-08-13 16:56:10|6892.6|6877.6|6893.1|6878.1|6893.1|6878.1|6892.6|6877.6|1
1723568180000|2024-08-13 16:56:20|6894.9|6879.9|6894.6|6879.6|6895.4|6880.4|6894.6|6879.6|11
1723568190000|2024-08-13 16:56:30|6894.3|6879.3|6894.4|6879.4|6894.4|6879.4|6894.1|6879.1|0
1723568200000|2024-08-13 16:56:40|6894.3|6879.3|6891.9|6876.9|6894.3|6879.3|6891.9|6876.9|11
1723568210000|2024-08-13 16:56:50|6892.4|6877.4|6892.6|6877.6|6892.6|6877.6|6892.4|6877.4|2
1723568220000|2024-08-13 16:57:00|6892.4|6877.4|6896.4|6881.4|6896.4|6881.4|6892.4|6877.4|37
1723568240000|2024-08-13 16:57:20|||||||||2
1723568260000|2024-08-13 16:57:40|6897.5|6882.5|6898.9|6883.9|6898.9|6883.9|6897.5|6882.5|10
1723568270000|2024-08-13 16:57:50|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|2
1723568280000|2024-08-13 16:58:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1723568290000|2024-08-13 16:58:10|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1723568300000|2024-08-13 16:58:20|||||||||2
1723568310000|2024-08-13 16:58:30|||||||||1
1723568320000|2024-08-13 16:58:40|||||||||1
1723568330000|2024-08-13 16:58:50|6897.9|6882.9|6899.3|6884.3|6899.3|6884.3|6897.9|6882.9|3
1723568340000|2024-08-13 16:59:00|6898.9|6883.9|6899.6|6884.6|6899.9|6884.9|6898.6|6883.6|5
1723568350000|2024-08-13 16:59:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|5
1723568360000|2024-08-13 16:59:20|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|1
1723568390000|2024-08-13 16:59:50|6898.4|6883.4|6900.4|6885.4|6900.4|6885.4|6898.4|6883.4|9
1723568400000|2024-08-13 17:00:00|6901.9|6886.9|6898.1|6883.1|6902.4|6887.4|6898.1|6883.1|16
1723568410000|2024-08-13 17:00:10|6898.4|6883.4|6898.1|6883.1|6898.4|6883.4|6898.1|6883.1|0
1723568420000|2024-08-13 17:00:20|||||||||1
1723568450000|2024-08-13 17:00:50|||||||||2
1723568470000|2024-08-13 17:01:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1723568480000|2024-08-13 17:01:20|||||||||1
1723568490000|2024-08-13 17:01:30|6898.8|6883.8|6899.9|6884.9|6899.9|6884.9|6898.8|6883.8|5
1723568500000|2024-08-13 17:01:40|6899.6|6884.6|6899.4|6884.4|6899.6|6884.6|6899.4|6884.4|0
1723568510000|2024-08-13 17:01:50|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|1
1723568540000|2024-08-13 17:02:20|6898.9|6883.9|6900.9|6885.9|6900.9|6885.9|6898.9|6883.9|10
1723568550000|2024-08-13 17:02:30|6901.6|6886.6|6901.9|6886.9|6902.1|6887.1|6901.6|6886.6|0
1723568560000|2024-08-13 17:02:40|6901.4|6886.4|6902.1|6887.1|6902.4|6887.4|6901.4|6886.4|0
1723568570000|2024-08-13 17:02:50|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|1
1723568580000|2024-08-13 17:03:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1723568600000|2024-08-13 17:03:20|6902.8|6887.8|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|4
1723568620000|2024-08-13 17:03:40|6901.6|6886.6|6901.4|6886.4|6901.6|6886.6|6901.4|6886.4|3
1723568630000|2024-08-13 17:03:50|6901.8|6886.8|6901.9|6886.9|6901.9|6886.9|6901.4|6886.4|2
1723568640000|2024-08-13 17:04:00|6902.3|6887.3|6903.1|6888.1|6903.6|6888.6|6902.3|6887.3|4
1723568650000|2024-08-13 17:04:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1723568660000|2024-08-13 17:04:20|||||||||2
1723568670000|2024-08-13 17:04:30|6902.6|6887.6|6901.9|6886.9|6902.6|6887.6|6901.9|6886.9|0
1723568690000|2024-08-13 17:04:50|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|2
1723568700000|2024-08-13 17:05:00|6904.6|6889.6|6904.9|6889.9|6904.9|6889.9|6904.4|6889.4|2
1723568720000|2024-08-13 17:05:20|||||||||1
1723568730000|2024-08-13 17:05:30|6904.4|6889.4|6904.3|6889.3|6904.4|6889.4|6904.3|6889.3|2
1723568740000|2024-08-13 17:05:40|6903.9|6888.9|6903.4|6888.4|6903.9|6888.9|6902.1|6887.1|24
1723568750000|2024-08-13 17:05:50|||||||||8
1723568760000|2024-08-13 17:06:00|6903.3|6888.3|6902.9|6887.9|6903.3|6888.3|6902.9|6887.9|3
1723568780000|2024-08-13 17:06:20|6903.3|6888.3|6902.9|6887.9|6903.3|6888.3|6902.9|6887.9|4
1723568790000|2024-08-13 17:06:30|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|4
1723568810000|2024-08-13 17:06:50|||||||||1
1723568820000|2024-08-13 17:07:00|||||||||1
1723568840000|2024-08-13 17:07:20|||||||||2
1723568860000|2024-08-13 17:07:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1723568870000|2024-08-13 17:07:50|||||||||1
1723568880000|2024-08-13 17:08:00|6903.3|6888.3|6902.6|6887.6|6903.3|6888.3|6902.6|6887.6|5
1723568900000|2024-08-13 17:08:20|||||||||1
1723568910000|2024-08-13 17:08:30|6901.8|6886.8|6902.6|6887.6|6902.6|6887.6|6901.8|6886.8|11
1723568920000|2024-08-13 17:08:40|6901.8|6886.8|6902.6|6887.6|6902.8|6887.8|6901.4|6886.4|25
1723568930000|2024-08-13 17:08:50|6902.1|6887.1|6902.6|6887.6|6902.6|6887.6|6902.1|6887.1|3
1723568940000|2024-08-13 17:09:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1723568950000|2024-08-13 17:09:10|6903.6|6888.6|6903.4|6888.4|6903.6|6888.6|6903.4|6888.4|1
1723568960000|2024-08-13 17:09:20|6903.8|6888.8|6903.4|6888.4|6903.9|6888.9|6903.4|6888.4|2
1723568970000|2024-08-13 17:09:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1723568980000|2024-08-13 17:09:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1723568990000|2024-08-13 17:09:50|||||||||2
1723569000000|2024-08-13 17:10:00|6902.8|6887.8|6903.4|6888.4|6903.4|6888.4|6902.8|6887.8|2
1723569010000|2024-08-13 17:10:10|6903.8|6888.8|6905.1|6890.1|6905.4|6890.4|6903.8|6888.8|3
1723569020000|2024-08-13 17:10:20|6904.6|6889.6|6905.1|6890.1|6905.1|6890.1|6904.6|6889.6|2
1723569050000|2024-08-13 17:10:50|||||||||2
1723569070000|2024-08-13 17:11:10|6905.3|6890.3|6905.3|6890.3|6905.9|6890.9|6904.6|6889.6|16
1723569080000|2024-08-13 17:11:20|6905.4|6890.4|6905.6|6890.6|6905.6|6890.6|6905.4|6890.4|1
1723569100000|2024-08-13 17:11:40|6906.6|6891.6|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|6
1723569110000|2024-08-13 17:11:50|||||||||1
1723569130000|2024-08-13 17:12:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|16
1723569140000|2024-08-13 17:12:20|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|1
1723569150000|2024-08-13 17:12:30|6906.3|6891.3|6906.1|6891.1|6906.3|6891.3|6906.1|6891.1|3
1723569160000|2024-08-13 17:12:40|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1723569170000|2024-08-13 17:12:50|||||||||1
1723569180000|2024-08-13 17:13:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|23
1723569190000|2024-08-13 17:13:10|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|1
1723569200000|2024-08-13 17:13:20|6907.6|6892.6|6907.1|6892.1|6908.1|6893.1|6907.1|6892.1|45
1723569210000|2024-08-13 17:13:30|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1723569220000|2024-08-13 17:13:40|6906.1|6891.1|6905.8|6890.8|6906.1|6891.1|6905.8|6890.8|2
1723569230000|2024-08-13 17:13:50|6905.4|6890.4|6902.3|6887.3|6905.4|6890.4|6902.3|6887.3|5
1723569240000|2024-08-13 17:14:00|6902.8|6887.8|6900.1|6885.1|6902.8|6887.8|6900.1|6885.1|3
1723569250000|2024-08-13 17:14:10|||||||||1
1723569260000|2024-08-13 17:14:20|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1723569270000|2024-08-13 17:14:30|6900.6|6885.6|6900.1|6885.1|6900.6|6885.6|6899.6|6884.6|4
1723569280000|2024-08-13 17:14:40|6900.4|6885.4|6898.3|6883.3|6900.6|6885.6|6898.3|6883.3|1
1723569290000|2024-08-13 17:14:50|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|1
1723569300000|2024-08-13 17:15:00|6897.8|6882.8|6897.3|6882.3|6897.8|6882.8|6897.3|6882.3|1
1723569320000|2024-08-13 17:15:20|||||||||1
1723569340000|2024-08-13 17:15:40|6898.9|6883.9|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|2
1723569350000|2024-08-13 17:15:50|||||||||1
1723569370000|2024-08-13 17:16:10|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|5
1723569380000|2024-08-13 17:16:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1723569390000|2024-08-13 17:16:30|6898.1|6883.1|6898.3|6883.3|6899.1|6884.1|6897.8|6882.8|2
1723569410000|2024-08-13 17:16:50|6898.6|6883.6|6898.3|6883.3|6898.6|6883.6|6898.3|6883.3|9
1723569420000|2024-08-13 17:17:00|6897.9|6882.9|6898.8|6883.8|6898.8|6883.8|6897.8|6882.8|5
1723569430000|2024-08-13 17:17:10|6901.1|6886.1|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|7
1723569440000|2024-08-13 17:17:20|||||||||2
1723569470000|2024-08-13 17:17:50|||||||||1
1723569480000|2024-08-13 17:18:00|||||||||3
1723569490000|2024-08-13 17:18:10|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|7
1723569500000|2024-08-13 17:18:20|6901.6|6886.6|6904.3|6889.3|6904.3|6889.3|6901.6|6886.6|6
1723569530000|2024-08-13 17:18:50|6903.9|6888.9|6903.8|6888.8|6903.9|6888.9|6903.8|6888.8|6
1723569550000|2024-08-13 17:19:10|||||||||2
1723569560000|2024-08-13 17:19:20|||||||||1
1723569570000|2024-08-13 17:19:30|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|3
1723569590000|2024-08-13 17:19:50|||||||||1
1723569620000|2024-08-13 17:20:20|||||||||3
1723569630000|2024-08-13 17:20:30|6904.8|6889.8|6900.9|6885.9|6904.8|6889.8|6900.9|6885.9|10
1723569640000|2024-08-13 17:20:40|6901.3|6886.3|6900.9|6885.9|6901.3|6886.3|6900.9|6885.9|0
1723569650000|2024-08-13 17:20:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|2
1723569670000|2024-08-13 17:21:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1723569680000|2024-08-13 17:21:20|||||||||1
1723569690000|2024-08-13 17:21:30|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|0
1723569700000|2024-08-13 17:21:40|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|2
1723569710000|2024-08-13 17:21:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1723569730000|2024-08-13 17:22:10|6900.8|6885.8|6898.6|6883.6|6900.8|6885.8|6898.6|6883.6|2
1723569740000|2024-08-13 17:22:20|||||||||1
1723569750000|2024-08-13 17:22:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|3
1723569770000|2024-08-13 17:22:50|||||||||1
1723569780000|2024-08-13 17:23:00|6899.8|6884.8|6900.6|6885.6|6900.6|6885.6|6899.8|6884.8|5
1723569790000|2024-08-13 17:23:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1723569800000|2024-08-13 17:23:20|6901.4|6886.4|6902.1|6887.1|6902.1|6887.1|6901.4|6886.4|5
1723569810000|2024-08-13 17:23:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|2
1723569830000|2024-08-13 17:23:50|6901.9|6886.9|6900.6|6885.6|6901.9|6886.9|6900.6|6885.6|1
1723569840000|2024-08-13 17:24:00|6899.6|6884.6|6900.1|6885.1|6900.5|6885.5|6899.6|6884.6|6
1723569850000|2024-08-13 17:24:10|6900.5|6885.5|6899.6|6884.6|6900.5|6885.5|6899.6|6884.6|2
1723569870000|2024-08-13 17:24:30|||||||||2
1723569900000|2024-08-13 17:25:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|2
1723569910000|2024-08-13 17:25:10|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|1
1723569920000|2024-08-13 17:25:20|6896.5|6881.5|6896.1|6881.1|6896.5|6881.5|6896.1|6881.1|0
1723569930000|2024-08-13 17:25:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|3
1723569940000|2024-08-13 17:25:40|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|18
1723569960000|2024-08-13 17:26:00|||||||||1
1723569970000|2024-08-13 17:26:10|6895.6|6880.6|6894.5|6879.5|6895.6|6880.6|6894.5|6879.5|2
1723569980000|2024-08-13 17:26:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|1
1723569990000|2024-08-13 17:26:30|6895.8|6880.8|6896.5|6881.5|6896.5|6881.5|6895.8|6880.8|9
1723570000000|2024-08-13 17:26:40|6896.8|6881.8|6896.5|6881.5|6896.8|6881.8|6896.5|6881.5|0
1723570020000|2024-08-13 17:27:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|1
1723570030000|2024-08-13 17:27:10|6896|6881|6896.3|6881.3|6896.8|6881.8|6894.6|6879.6|16
1723570040000|2024-08-13 17:27:20|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1723570050000|2024-08-13 17:27:30|||||||||2
1723570070000|2024-08-13 17:27:50|||||||||1
1723570080000|2024-08-13 17:28:00|||||||||1
1723570090000|2024-08-13 17:28:10|6895.5|6880.5|6897.3|6882.3|6897.3|6882.3|6895.3|6880.3|11
1723570110000|2024-08-13 17:28:30|||||||||1
1723570130000|2024-08-13 17:28:50|6895|6880|6895.8|6880.8|6895.8|6880.8|6895|6880|3
1723570140000|2024-08-13 17:29:00|||||||||1
1723570150000|2024-08-13 17:29:10|||||||||1
1723570160000|2024-08-13 17:29:20|6895.5|6880.5|6896.3|6881.3|6896.3|6881.3|6895.5|6880.5|0
1723570170000|2024-08-13 17:29:30|||||||||4
1723570180000|2024-08-13 17:29:40|6896|6881|6896|6881|6896|6881|6896|6881|0
1723570190000|2024-08-13 17:29:50|6896.1|6881.1|6896.8|6881.8|6896.8|6881.8|6896.1|6881.1|2
1723570200000|2024-08-13 17:30:00|6896.5|6881.5|6895.8|6880.8|6896.5|6881.5|6895.8|6880.8|4
1723570210000|2024-08-13 17:30:10|6895.5|6880.5|6895.3|6880.3|6895.5|6880.5|6895.3|6880.3|1
1723570220000|2024-08-13 17:30:20|6895.5|6880.5|6895.8|6880.8|6895.8|6880.8|6895.5|6880.5|8
1723570230000|2024-08-13 17:30:30|6894|6879|6894.3|6879.3|6894.6|6879.6|6893.5|6878.5|11
1723570240000|2024-08-13 17:30:40|6894.6|6879.6|6894.8|6879.8|6894.8|6879.8|6893.5|6878.5|15
1723570250000|2024-08-13 17:30:50|6895.1|6880.1|6893.3|6878.3|6895.1|6880.1|6893.3|6878.3|8
1723570260000|2024-08-13 17:31:00|6894.3|6879.3|6894|6879|6895.1|6880.1|6894|6879|4
1723570270000|2024-08-13 17:31:10|6893.6|6878.6|6894.5|6879.5|6894.5|6879.5|6893.6|6878.6|8
1723570280000|2024-08-13 17:31:20|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1723570290000|2024-08-13 17:31:30|||||||||1
1723570310000|2024-08-13 17:31:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|11
1723570320000|2024-08-13 17:32:00|6895|6880|6894|6879|6895|6880|6894|6879|3
1723570330000|2024-08-13 17:32:10|6893.8|6878.8|6893.1|6878.1|6893.8|6878.8|6893.1|6878.1|2
1723570340000|2024-08-13 17:32:20|6894|6879|6893.5|6878.5|6894|6879|6893|6878|12
1723570350000|2024-08-13 17:32:30|6893|6878|6893|6878|6893|6878|6893|6878|1
1723570360000|2024-08-13 17:32:40|6893.5|6878.5|6894.5|6879.5|6894.5|6879.5|6893.5|6878.5|1
1723570370000|2024-08-13 17:32:50|6894|6879|6893|6878|6894|6879|6893|6878|1
1723570380000|2024-08-13 17:33:00|6892.6|6877.6|6891.6|6876.6|6892.6|6877.6|6891.1|6876.1|10
1723570390000|2024-08-13 17:33:10|6891.8|6876.8|6892.1|6877.1|6893|6878|6891.8|6876.8|6
1723570400000|2024-08-13 17:33:20|6891.8|6876.8|6891.5|6876.5|6891.8|6876.8|6891.5|6876.5|0
1723570410000|2024-08-13 17:33:30|6891.6|6876.6|6891.8|6876.8|6892.1|6877.1|6891.6|6876.6|3
1723570420000|2024-08-13 17:33:40|6892.1|6877.1|6893.8|6878.8|6893.8|6878.8|6892.1|6877.1|2
1723570430000|2024-08-13 17:33:50|6893.5|6878.5|6893|6878|6893.5|6878.5|6893|6878|1
1723570440000|2024-08-13 17:34:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|5
1723570450000|2024-08-13 17:34:10|6893.5|6878.5|6895.3|6880.3|6895.6|6880.6|6893.5|6878.5|2
1723570460000|2024-08-13 17:34:20|6894.8|6879.8|6895.3|6880.3|6895.3|6880.3|6894.8|6879.8|3
1723570470000|2024-08-13 17:34:30|||||||||1
1723570480000|2024-08-13 17:34:40|6895|6880|6895|6880|6895|6880|6895|6880|3
1723570500000|2024-08-13 17:35:00|||||||||3
1723570510000|2024-08-13 17:35:10|||||||||1
1723570530000|2024-08-13 17:35:30|6895.1|6880.1|6899.1|6884.1|6899.1|6884.1|6895|6880|6
1723570540000|2024-08-13 17:35:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1723570560000|2024-08-13 17:36:00|||||||||1
1723570570000|2024-08-13 17:36:10|6897|6882|6899|6884|6899|6884|6896.6|6881.6|8
1723570590000|2024-08-13 17:36:30|||||||||1
1723570610000|2024-08-13 17:36:50|6898.6|6883.6|6898.5|6883.5|6898.6|6883.6|6898.5|6883.5|0
1723570620000|2024-08-13 17:37:00|||||||||1
1723570630000|2024-08-13 17:37:10|6899|6884|6898.5|6883.5|6899|6884|6898.5|6883.5|1
1723570640000|2024-08-13 17:37:20|6898.8|6883.8|6899|6884|6899|6884|6898.8|6883.8|1
1723570650000|2024-08-13 17:37:30|6898.6|6883.6|6898|6883|6898.6|6883.6|6898|6883|3
1723570680000|2024-08-13 17:38:00|||||||||1
1723570690000|2024-08-13 17:38:10|6897.6|6882.6|6894.5|6879.5|6897.6|6882.6|6893.8|6878.8|5
1723570700000|2024-08-13 17:38:20|6894.6|6879.6|6893.8|6878.8|6894.6|6879.6|6893.8|6878.8|2
1723570710000|2024-08-13 17:38:30|6894.5|6879.5|6896.1|6881.1|6896.1|6881.1|6894.5|6879.5|7
1723570720000|2024-08-13 17:38:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1723570730000|2024-08-13 17:38:50|6895|6880|6894.3|6879.3|6895|6880|6894.3|6879.3|2
1723570740000|2024-08-13 17:39:00|||||||||1
1723570750000|2024-08-13 17:39:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|3
1723570770000|2024-08-13 17:39:30|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|1
1723570790000|2024-08-13 17:39:50|6894|6879|6894|6879|6894|6879|6894|6879|0
1723570800000|2024-08-13 17:40:00|||||||||4
1723570810000|2024-08-13 17:40:10|6893|6878|6892|6877|6893|6878|6892|6877|1
1723570820000|2024-08-13 17:40:20|6891.8|6876.8|6894|6879|6894|6879|6891.8|6876.8|1
1723570830000|2024-08-13 17:40:30|6894.1|6879.1|6893.8|6878.8|6894.5|6879.5|6893.8|6878.8|4
1723570840000|2024-08-13 17:40:40|6892.3|6877.3|6891.8|6876.8|6892.3|6877.3|6891.8|6876.8|3
1723570850000|2024-08-13 17:40:50|6891.1|6876.1|6890.8|6875.8|6891.1|6876.1|6890.8|6875.8|0
1723570860000|2024-08-13 17:41:00|||||||||1
1723570870000|2024-08-13 17:41:10|6891.3|6876.3|6890.8|6875.8|6892.3|6877.3|6890.8|6875.8|3
1723570890000|2024-08-13 17:41:30|||||||||1
1723570910000|2024-08-13 17:41:50|||||||||12
1723570920000|2024-08-13 17:42:00|6890.6|6875.6|6890.8|6875.8|6891.3|6876.3|6890|6875|7
1723570930000|2024-08-13 17:42:10|||||||||1
1723570950000|2024-08-13 17:42:30|||||||||1
1723570970000|2024-08-13 17:42:50|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|4
1723570980000|2024-08-13 17:43:00|6889.8|6874.8|6888.8|6873.8|6889.8|6874.8|6888.8|6873.8|2
1723570990000|2024-08-13 17:43:10|6888.5|6873.5|6888.8|6873.8|6888.8|6873.8|6888.5|6873.5|4
1723571000000|2024-08-13 17:43:20|6889.3|6874.3|6889.3|6874.3|6890.3|6875.3|6889.3|6874.3|9
1723571010000|2024-08-13 17:43:30|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|11
1723571030000|2024-08-13 17:43:50|6889.6|6874.6|6889.3|6874.3|6889.6|6874.6|6889.3|6874.3|2
1723571040000|2024-08-13 17:44:00|||||||||2
1723571050000|2024-08-13 17:44:10|6888.8|6873.8|6887.8|6872.8|6888.8|6873.8|6887.5|6872.5|5
1723571070000|2024-08-13 17:44:30|6888.1|6873.1|6887.3|6872.3|6888.1|6873.1|6887.3|6872.3|3
1723571080000|2024-08-13 17:44:40|||||||||1
1723571090000|2024-08-13 17:44:50|6887|6872|6886.3|6871.3|6887|6872|6886.3|6871.3|3
1723571100000|2024-08-13 17:45:00|6886.1|6871.1|6885|6870|6886.1|6871.1|6885|6870|4
1723571110000|2024-08-13 17:45:10|6885.5|6870.5|6885.1|6870.1|6886|6871|6885.1|6870.1|10
1723571130000|2024-08-13 17:45:30|||||||||1
1723571150000|2024-08-13 17:45:50|6884.8|6869.8|6883.5|6868.5|6885.5|6870.5|6883.5|6868.5|21
1723571160000|2024-08-13 17:46:00|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|21
1723571170000|2024-08-13 17:46:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|3
1723571180000|2024-08-13 17:46:20|6885.1|6870.1|6883.8|6868.8|6885.1|6870.1|6883.8|6868.8|7
1723571190000|2024-08-13 17:46:30|6884.1|6869.1|6885|6870|6885.1|6870.1|6883.6|6868.6|5
1723571200000|2024-08-13 17:46:40|6885.5|6870.5|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|5
1723571210000|2024-08-13 17:46:50|6885.3|6870.3|6885.6|6870.6|6885.6|6870.6|6885.1|6870.1|6
1723571220000|2024-08-13 17:47:00|||||||||5
1723571230000|2024-08-13 17:47:10|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|3
1723571240000|2024-08-13 17:47:20|||||||||4
1723571250000|2024-08-13 17:47:30|6886.5|6871.5|6887|6872|6888.3|6873.3|6886.5|6871.5|5
1723571260000|2024-08-13 17:47:40|||||||||1
1723571270000|2024-08-13 17:47:50|6886.5|6871.5|6886.1|6871.1|6886.6|6871.6|6886.1|6871.1|3
1723571280000|2024-08-13 17:48:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|2
1723571290000|2024-08-13 17:48:10|6886|6871|6886.6|6871.6|6886.6|6871.6|6886|6871|4
1723571300000|2024-08-13 17:48:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|2
1723571310000|2024-08-13 17:48:30|||||||||1
1723571330000|2024-08-13 17:48:50|6886.5|6871.5|6885.5|6870.5|6886.5|6871.5|6885.5|6870.5|1
1723571340000|2024-08-13 17:49:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|8
1723571350000|2024-08-13 17:49:10|||||||||1
1723571360000|2024-08-13 17:49:20|6885.7|6870.7|6886.7|6871.7|6886.7|6871.7|6885.7|6870.7|1
1723571370000|2024-08-13 17:49:30|6887|6872|6887.7|6872.7|6887.7|6872.7|6887|6872|1
1723571390000|2024-08-13 17:49:50|6888|6873|6889|6874|6889|6874|6888|6873|2
1723571400000|2024-08-13 17:50:00|6889.2|6874.2|6888.5|6873.5|6889.2|6874.2|6888.5|6873.5|1
1723571410000|2024-08-13 17:50:10|6888.2|6873.2|6887.5|6872.5|6888.2|6873.2|6886.7|6871.7|8
1723571420000|2024-08-13 17:50:20|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|21
1723571430000|2024-08-13 17:50:30|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887|6872|3
1723571440000|2024-08-13 17:50:40|6887|6872|6887|6872|6887|6872|6887|6872|0
1723571450000|2024-08-13 17:50:50|6887.3|6872.3|6887.5|6872.5|6888|6873|6883.7|6868.7|14
1723571460000|2024-08-13 17:51:00|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.2|6871.2|5
1723571470000|2024-08-13 17:51:10|6886.5|6871.5|6887.3|6872.3|6887.3|6872.3|6886.5|6871.5|1
1723571480000|2024-08-13 17:51:20|||||||||1
1723571490000|2024-08-13 17:51:30|6887|6872|6884.8|6869.8|6887|6872|6884.8|6869.8|9
1723571510000|2024-08-13 17:51:50|6885|6870|6884.8|6869.8|6885.8|6870.8|6884.7|6869.7|10
1723571520000|2024-08-13 17:52:00|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|1
1723571540000|2024-08-13 17:52:20|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|1
1723571550000|2024-08-13 17:52:30|6885.8|6870.8|6886.5|6871.5|6886.6|6871.6|6885.8|6870.8|9
1723571560000|2024-08-13 17:52:40|6886.8|6871.8|6888.8|6873.8|6889.1|6874.1|6886.8|6871.8|2
1723571570000|2024-08-13 17:52:50|6888.3|6873.3|6887.8|6872.8|6888.3|6873.3|6887.8|6872.8|3
1723571580000|2024-08-13 17:53:00|||||||||1
1723571590000|2024-08-13 17:53:10|6888.2|6873.2|6888.5|6873.5|6888.5|6873.5|6888.2|6873.2|4
1723571600000|2024-08-13 17:53:20|6888.7|6873.7|6888.8|6873.8|6889.2|6874.2|6888.3|6873.3|6
1723571610000|2024-08-13 17:53:30|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|1
1723571620000|2024-08-13 17:53:40|6889|6874|6889|6874|6889|6874|6889|6874|3
1723571630000|2024-08-13 17:53:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1723571640000|2024-08-13 17:54:00|6888.7|6873.7|6887.8|6872.8|6888.7|6873.7|6887.8|6872.8|8
1723571650000|2024-08-13 17:54:10|||||||||2
1723571660000|2024-08-13 17:54:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|5
1723571670000|2024-08-13 17:54:30|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1723571680000|2024-08-13 17:54:40|6886.7|6871.7|6886.8|6871.8|6886.8|6871.8|6885.8|6870.8|9
1723571690000|2024-08-13 17:54:50|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1723571700000|2024-08-13 17:55:00|6886.5|6871.5|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|7
1723571720000|2024-08-13 17:55:20|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1723571730000|2024-08-13 17:55:30|||||||||1
1723571740000|2024-08-13 17:55:40|6888.6|6873.6|6889.3|6874.3|6889.3|6874.3|6888.6|6873.6|4
1723571750000|2024-08-13 17:55:50|6889|6874|6889|6874|6889|6874|6889|6874|1
1723571760000|2024-08-13 17:56:00|6889.2|6874.2|6890.3|6875.3|6890.3|6875.3|6889.2|6874.2|2
1723571770000|2024-08-13 17:56:10|6890.5|6875.5|6890.8|6875.8|6890.8|6875.8|6890.5|6875.5|1
1723571780000|2024-08-13 17:56:20|6891.3|6876.3|6891|6876|6891.3|6876.3|6891|6876|4
1723571790000|2024-08-13 17:56:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1723571800000|2024-08-13 17:56:40|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|9
1723571810000|2024-08-13 17:56:50|6890.3|6875.3|6890|6875|6890.3|6875.3|6890|6875|1
1723571820000|2024-08-13 17:57:00|||||||||4
1723571830000|2024-08-13 17:57:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|3
1723571840000|2024-08-13 17:57:20|6889.2|6874.2|6888|6873|6889.2|6874.2|6888|6873|6
1723571850000|2024-08-13 17:57:30|||||||||1
1723571860000|2024-08-13 17:57:40|||||||||1
1723571870000|2024-08-13 17:57:50|6888.1|6873.1|6887.5|6872.5|6888.3|6873.3|6887.5|6872.5|4
1723571880000|2024-08-13 17:58:00|||||||||1
1723571890000|2024-08-13 17:58:10|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|6
1723571900000|2024-08-13 17:58:20|6888.7|6873.7|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|1
1723571910000|2024-08-13 17:58:30|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|1
1723571930000|2024-08-13 17:58:50|6888|6873|6888|6873|6888|6873|6888|6873|3
1723571940000|2024-08-13 17:59:00|6887.7|6872.7|6883|6868|6887.7|6872.7|6883|6868|20
1723571950000|2024-08-13 17:59:10|6882.8|6867.8|6883.7|6868.7|6883.7|6868.7|6882.8|6867.8|4
1723571960000|2024-08-13 17:59:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1723571970000|2024-08-13 17:59:30|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.3|6868.3|2
1723571980000|2024-08-13 17:59:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|4
1723571990000|2024-08-13 17:59:50|6883.7|6868.7|6883|6868|6883.7|6868.7|6882.7|6867.7|6
1723572000000|2024-08-13 18:00:00|6882.8|6867.8|6883.2|6868.2|6883.2|6868.2|6882.8|6867.8|7
1723572010000|2024-08-13 18:00:10|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1723572020000|2024-08-13 18:00:20|6883|6868|6883.7|6868.7|6884|6869|6883|6868|5
1723572030000|2024-08-13 18:00:30|6882.8|6867.8|6882.2|6867.2|6883.7|6868.7|6882.2|6867.2|14
1723572050000|2024-08-13 18:00:50|6881.8|6866.8|6879.7|6864.7|6881.8|6866.8|6879.7|6864.7|15
1723572060000|2024-08-13 18:01:00|6878.8|6863.8|6879.2|6864.2|6879.8|6864.8|6878.5|6863.5|26
1723572070000|2024-08-13 18:01:10|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|2
1723572080000|2024-08-13 18:01:20|6879.5|6864.5|6879.8|6864.8|6879.8|6864.8|6879.5|6864.5|2
1723572090000|2024-08-13 18:01:30|6879.7|6864.7|6880.5|6865.5|6881.3|6866.3|6879.7|6864.7|20
1723572100000|2024-08-13 18:01:40|6880.8|6865.8|6880.5|6865.5|6880.8|6865.8|6880.5|6865.5|1
1723572110000|2024-08-13 18:01:50|6880.2|6865.2|6880|6865|6880.2|6865.2|6880|6865|0
1723572120000|2024-08-13 18:02:00|6879.8|6864.8|6877.7|6862.7|6879.8|6864.8|6877.7|6862.7|8
1723572130000|2024-08-13 18:02:10|6878|6863|6878.5|6863.5|6878.5|6863.5|6878|6863|4
1723572140000|2024-08-13 18:02:20|6878|6863|6877.7|6862.7|6878|6863|6877.7|6862.7|4
1723572150000|2024-08-13 18:02:30|||||||||1
1723572160000|2024-08-13 18:02:40|6877.2|6862.2|6878|6863|6878.2|6863.2|6876.7|6861.7|20
1723572170000|2024-08-13 18:02:50|6877.7|6862.7|6876.8|6861.8|6877.8|6862.8|6876.8|6861.8|2
1723572180000|2024-08-13 18:03:00|6876.3|6861.3|6876.3|6861.3|6876.7|6861.7|6876.3|6861.3|4
1723572190000|2024-08-13 18:03:10|6876|6861|6877|6862|6877.7|6862.7|6876|6861|10
1723572200000|2024-08-13 18:03:20|6878.8|6863.8|6878.5|6863.5|6879.2|6864.2|6878.5|6863.5|24
1723572210000|2024-08-13 18:03:30|6878.2|6863.2|6877.5|6862.5|6878.2|6863.2|6877.5|6862.5|14
1723572220000|2024-08-13 18:03:40|6877.2|6862.2|6876.5|6861.5|6877.2|6862.2|6876.5|6861.5|2
1723572230000|2024-08-13 18:03:50|6876.7|6861.7|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|3
1723572240000|2024-08-13 18:04:00|6876|6861|6876.2|6861.2|6876.5|6861.5|6876|6861|2
1723572250000|2024-08-13 18:04:10|6876.5|6861.5|6876.7|6861.7|6876.7|6861.7|6876.5|6861.5|3
1723572270000|2024-08-13 18:04:30|||||||||1
1723572280000|2024-08-13 18:04:40|6876.9|6861.9|6877.5|6862.5|6877.5|6862.5|6876.9|6861.9|2
1723572290000|2024-08-13 18:04:50|6877.3|6862.3|6876.2|6861.2|6877.3|6862.3|6876.2|6861.2|6
1723572300000|2024-08-13 18:05:00|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|3
1723572310000|2024-08-13 18:05:10|||||||||1
1723572320000|2024-08-13 18:05:20|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6875.9|6860.9|3
1723572330000|2024-08-13 18:05:30|6876.2|6861.2|6879.3|6864.3|6879.3|6864.3|6876.2|6861.2|17
1723572340000|2024-08-13 18:05:40|6879|6864|6878.8|6863.8|6879|6864|6878.8|6863.8|1
1723572350000|2024-08-13 18:05:50|6879.3|6864.3|6879.3|6864.3|6880|6865|6879.3|6864.3|3
1723572360000|2024-08-13 18:06:00|6879|6864|6876.7|6861.7|6879|6864|6876.7|6861.7|10
1723572370000|2024-08-13 18:06:10|6876.3|6861.3|6878.3|6863.3|6878.3|6863.3|6876.3|6861.3|13
1723572380000|2024-08-13 18:06:20|6878.5|6863.5|6878.3|6863.3|6878.5|6863.5|6878.3|6863.3|16
1723572390000|2024-08-13 18:06:30|6879|6864|6881|6866|6881.5|6866.5|6879|6864|10
1723572400000|2024-08-13 18:06:40|6880.8|6865.8|6878.3|6863.3|6882.8|6867.8|6878|6863|17
1723572410000|2024-08-13 18:06:50|6878|6863|6877.5|6862.5|6878.5|6863.5|6876.7|6861.7|22
1723572420000|2024-08-13 18:07:00|6878.5|6863.5|6877.5|6862.5|6878.8|6863.8|6877.2|6862.2|14
1723572430000|2024-08-13 18:07:10|6877.7|6862.7|6877.7|6862.7|6877.9|6862.9|6877.5|6862.5|18
1723572440000|2024-08-13 18:07:20|6876.9|6861.9|6877.2|6862.2|6877.2|6862.2|6876.7|6861.7|16
1723572450000|2024-08-13 18:07:30|||||||||5
1723572460000|2024-08-13 18:07:40|6877|6862|6876.7|6861.7|6877|6862|6876.5|6861.5|2
1723572470000|2024-08-13 18:07:50|6876|6861|6876|6861|6876|6861|6875.7|6860.7|7
1723572480000|2024-08-13 18:08:00|6876.2|6861.2|6872.9|6857.9|6876.2|6861.2|6872.7|6857.7|30
1723572490000|2024-08-13 18:08:10|6872.7|6857.7|6872.7|6857.7|6873.2|6858.2|6872.2|6857.2|3
1723572500000|2024-08-13 18:08:20|6872.4|6857.4|6871.4|6856.4|6872.4|6857.4|6870.7|6855.7|19
1723572510000|2024-08-13 18:08:30|6872.2|6857.2|6872.2|6857.2|6872.7|6857.7|6871.9|6856.9|3
1723572520000|2024-08-13 18:08:40|6872.7|6857.7|6873.7|6858.7|6873.7|6858.7|6872.7|6857.7|17
1723572530000|2024-08-13 18:08:50|6874.7|6859.7|6875.7|6860.7|6875.7|6860.7|6874.2|6859.2|9
1723572540000|2024-08-13 18:09:00|6875.4|6860.4|6875.7|6860.7|6875.7|6860.7|6874|6859|16
1723572550000|2024-08-13 18:09:10|6875.5|6860.5|6874|6859|6875.5|6860.5|6874|6859|4
1723572560000|2024-08-13 18:09:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|10
1723572570000|2024-08-13 18:09:30|6874.7|6859.7|6875.2|6860.2|6875.2|6860.2|6873.7|6858.7|7
1723572580000|2024-08-13 18:09:40|6875.7|6860.7|6875.2|6860.2|6875.7|6860.7|6875.2|6860.2|2
1723572590000|2024-08-13 18:09:50|6875.4|6860.4|6874.7|6859.7|6875.7|6860.7|6874.7|6859.7|26
1723572600000|2024-08-13 18:10:00|6874.9|6859.9|6870.8|6855.8|6874.9|6859.9|6870.8|6855.8|79
1723572610000|2024-08-13 18:10:10|6871.8|6856.8|6871.8|6856.8|6872|6857|6871.8|6856.8|13
1723572620000|2024-08-13 18:10:20|6872.3|6857.3|6874.3|6859.3|6874.3|6859.3|6872.3|6857.3|16
1723572630000|2024-08-13 18:10:30|6874.8|6859.8|6878.8|6863.8|6879.8|6864.8|6874.8|6859.8|10
1723572640000|2024-08-13 18:10:40|6878|6863|6877.3|6862.3|6878|6863|6876.8|6861.8|5
1723572650000|2024-08-13 18:10:50|6877.7|6862.7|6878.8|6863.8|6878.8|6863.8|6877.7|6862.7|5
1723572660000|2024-08-13 18:11:00|6877.2|6862.2|6874.3|6859.3|6877.2|6862.2|6874.3|6859.3|16
1723572670000|2024-08-13 18:11:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1723572680000|2024-08-13 18:11:20|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6873.8|6858.8|6
1723572690000|2024-08-13 18:11:30|6876.2|6861.2|6876.5|6861.5|6876.7|6861.7|6876|6861|34
1723572700000|2024-08-13 18:11:40|6876.2|6861.2|6875.8|6860.8|6876.2|6861.2|6875.8|6860.8|1
1723572710000|2024-08-13 18:11:50|6875.7|6860.7|6876.3|6861.3|6876.3|6861.3|6874.8|6859.8|24
1723572720000|2024-08-13 18:12:00|6875.7|6860.7|6874.5|6859.5|6875.7|6860.7|6874.2|6859.2|17
1723572730000|2024-08-13 18:12:10|6875.3|6860.3|6874.5|6859.5|6875.3|6860.3|6874.5|6859.5|12
1723572740000|2024-08-13 18:12:20|6874.2|6859.2|6871.7|6856.7|6874.2|6859.2|6871.7|6856.7|14
1723572750000|2024-08-13 18:12:30|6873.3|6858.3|6871.4|6856.4|6874|6859|6871.4|6856.4|16
1723572760000|2024-08-13 18:12:40|6871.7|6856.7|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|18
1723572770000|2024-08-13 18:12:50|6872|6857|6872.7|6857.7|6873.2|6858.2|6871.4|6856.4|15
1723572780000|2024-08-13 18:13:00|6872.2|6857.2|6870.7|6855.7|6872.5|6857.5|6870.7|6855.7|29
1723572790000|2024-08-13 18:13:10|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.4|6853.4|47
1723572800000|2024-08-13 18:13:20|6868.7|6853.7|6866.7|6851.7|6868.7|6853.7|6866.7|6851.7|13
1723572810000|2024-08-13 18:13:30|6867|6852|6865.7|6850.7|6867.7|6852.7|6865.7|6850.7|43
1723572820000|2024-08-13 18:13:40|6865.5|6850.5|6866|6851|6866.5|6851.5|6865.2|6850.2|27
1723572830000|2024-08-13 18:13:50|6866.2|6851.2|6868.7|6853.7|6869|6854|6866.2|6851.2|51
1723572840000|2024-08-13 18:14:00|6869|6854|6861.7|6846.7|6871.2|6856.2|6861.7|6846.7|266
1723572850000|2024-08-13 18:14:10|6863.7|6848.7|6863.7|6848.7|6865.4|6850.4|6863.4|6848.4|106
1723572860000|2024-08-13 18:14:20|6864.1|6849.1|6861.9|6846.9|6864.1|6849.1|6861.7|6846.7|125
1723572870000|2024-08-13 18:14:30|6857.7|6842.7|6859.1|6844.1|6861.4|6846.4|6855.2|6840.2|160
1723572880000|2024-08-13 18:14:40|6859.2|6844.2|6856.4|6841.4|6860.7|6845.7|6854.1|6839.1|196
1723572890000|2024-08-13 18:14:50|6855.9|6840.9|6855.9|6840.9|6856.6|6841.6|6853.4|6838.4|149
1723572900000|2024-08-13 18:15:00|6855.6|6840.6|6855.4|6840.4|6856.4|6841.4|6854.4|6839.4|39
1723572910000|2024-08-13 18:15:10|6855.9|6840.9|6855.4|6840.4|6856.2|6841.2|6855.4|6840.4|23
1723572920000|2024-08-13 18:15:20|6855.9|6840.9|6856.7|6841.7|6857.9|6842.9|6855.9|6840.9|5
1723572930000|2024-08-13 18:15:30|6856.9|6841.9|6859.4|6844.4|6859.4|6844.4|6856.9|6841.9|17
1723572940000|2024-08-13 18:15:40|6857.9|6842.9|6859.7|6844.7|6859.7|6844.7|6857.2|6842.2|32
1723572950000|2024-08-13 18:15:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|17
1723572960000|2024-08-13 18:16:00|6860.4|6845.4|6858.6|6843.6|6861.1|6846.1|6858.6|6843.6|23
1723572970000|2024-08-13 18:16:10|6858.3|6843.3|6857.6|6842.6|6858.6|6843.6|6857.6|6842.6|14
1723572980000|2024-08-13 18:16:20|6858.2|6843.2|6860.6|6845.6|6860.6|6845.6|6857.7|6842.7|15
1723572990000|2024-08-13 18:16:30|6860.4|6845.4|6859.1|6844.1|6860.4|6845.4|6859.1|6844.1|14
1723573000000|2024-08-13 18:16:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6
1723573010000|2024-08-13 18:16:50|6858.1|6843.1|6860.4|6845.4|6860.4|6845.4|6857.6|6842.6|27
1723573020000|2024-08-13 18:17:00|6860.7|6845.7|6860.7|6845.7|6860.9|6845.9|6859.9|6844.9|3
1723573030000|2024-08-13 18:17:10|6861.2|6846.2|6861.4|6846.4|6861.9|6846.9|6860.9|6845.9|3
1723573040000|2024-08-13 18:17:20|6861.6|6846.6|6860.9|6845.9|6861.6|6846.6|6860.6|6845.6|5
1723573050000|2024-08-13 18:17:30|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.7|6845.7|8
1723573060000|2024-08-13 18:17:40|6860.4|6845.4|6857.4|6842.4|6860.4|6845.4|6857.4|6842.4|20
1723573070000|2024-08-13 18:17:50|6857.7|6842.7|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|29
1723573080000|2024-08-13 18:18:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|3
1723573100000|2024-08-13 18:18:20|6857.7|6842.7|6856.4|6841.4|6857.7|6842.7|6856.4|6841.4|4
1723573110000|2024-08-13 18:18:30|6856.2|6841.2|6855.4|6840.4|6856.2|6841.2|6855.4|6840.4|6
1723573120000|2024-08-13 18:18:40|6854.7|6839.7|6854.1|6839.1|6854.7|6839.7|6854.1|6839.1|3
1723573130000|2024-08-13 18:18:50|6854.6|6839.6|6854.9|6839.9|6854.9|6839.9|6854.1|6839.1|24
1723573140000|2024-08-13 18:19:00|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|8
1723573150000|2024-08-13 18:19:10|||||||||1
1723573160000|2024-08-13 18:19:20|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|10
1723573170000|2024-08-13 18:19:30|6855.4|6840.4|6855.6|6840.6|6855.6|6840.6|6855.4|6840.4|7
1723573180000|2024-08-13 18:19:40|6855.4|6840.4|6854.7|6839.7|6857.2|6842.2|6854.7|6839.7|14
1723573190000|2024-08-13 18:19:50|6855.9|6840.9|6855.9|6840.9|6856.1|6841.1|6855.6|6840.6|6
1723597200000|2024-08-14 01:00:00|6848.2|6833.2|6835.4|6820.4|6848.2|6833.2|6835.4|6820.4|42
1723597210000|2024-08-14 01:00:10|6835.9|6820.9|6837.5|6822.5|6838|6823|6835.9|6820.9|7
1723597220000|2024-08-14 01:00:20|6837.4|6822.4|6836.4|6821.4|6837.4|6822.4|6836.4|6821.4|1
1723597230000|2024-08-14 01:00:30|6836.2|6821.2|6833.1|6818.1|6836.2|6821.2|6832.7|6817.7|6
1723597240000|2024-08-14 01:00:40|6832.4|6817.4|6832.7|6817.7|6832.7|6817.7|6832.4|6817.4|4
1723597250000|2024-08-14 01:00:50|6832|6817|6832|6817|6832|6817|6832|6817|1
1723597260000|2024-08-14 01:01:00|6832.7|6817.7|6828.2|6813.2|6832.7|6817.7|6827.7|6812.7|24
1723597280000|2024-08-14 01:01:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1723597290000|2024-08-14 01:01:30|6827.7|6812.7|6828.2|6813.2|6828.2|6813.2|6826.4|6811.4|3
1723597320000|2024-08-14 01:02:00|6828.4|6813.4|6828.7|6813.7|6828.7|6813.7|6828.1|6813.1|1
1723597330000|2024-08-14 01:02:10|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1723597340000|2024-08-14 01:02:20|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1723597360000|2024-08-14 01:02:40|6832|6817|6832|6817|6832|6817|6832|6817|0
1723597380000|2024-08-14 01:03:00|6832.4|6817.4|6834.2|6819.2|6834.4|6819.4|6831.7|6816.7|2
1723597390000|2024-08-14 01:03:10|6834|6819|6833.5|6818.5|6834|6819|6833.5|6818.5|0
1723597400000|2024-08-14 01:03:20|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|1
1723597420000|2024-08-14 01:03:40|6833.7|6818.7|6833.9|6818.9|6833.9|6818.9|6833.7|6818.7|0
1723597430000|2024-08-14 01:03:50|6837.4|6822.4|6837.7|6822.7|6837.7|6822.7|6837.4|6822.4|1
1723597440000|2024-08-14 01:04:00|6837.9|6822.9|6837.7|6822.7|6838.9|6823.9|6836.9|6821.9|0
1723597450000|2024-08-14 01:04:10|6838.9|6823.9|6838.4|6823.4|6838.9|6823.9|6838.4|6823.4|0
1723597460000|2024-08-14 01:04:20|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1723597470000|2024-08-14 01:04:30|6838.2|6823.2|6838.4|6823.4|6838.9|6823.9|6837.4|6822.4|1
1723597480000|2024-08-14 01:04:40|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1723597490000|2024-08-14 01:04:50|6837.9|6822.9|6836.9|6821.9|6837.9|6822.9|6836.9|6821.9|3
1723597520000|2024-08-14 01:05:20|||||||||1
1723597530000|2024-08-14 01:05:30|6836.2|6821.2|6830.9|6815.9|6836.2|6821.2|6830.9|6815.9|4
1723597540000|2024-08-14 01:05:40|6830.6|6815.6|6829.6|6814.6|6830.6|6815.6|6829.6|6814.6|2
1723597600000|2024-08-14 01:06:40|6827.7|6812.7|6827.4|6812.4|6827.7|6812.7|6827.4|6812.4|0
1723597620000|2024-08-14 01:07:00|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|0
1723597630000|2024-08-14 01:07:10|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1723597670000|2024-08-14 01:07:50|6827.6|6812.6|6826.7|6811.7|6828.2|6813.2|6826.7|6811.7|3
1723597680000|2024-08-14 01:08:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1723597710000|2024-08-14 01:08:30|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.9|6810.9|1
1723597720000|2024-08-14 01:08:40|||||||||3
1723597730000|2024-08-14 01:08:50|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|1
1723597750000|2024-08-14 01:09:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1723597760000|2024-08-14 01:09:20|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1723597790000|2024-08-14 01:09:50|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|1
1723597800000|2024-08-14 01:10:00|6827.4|6812.4|6829.4|6814.4|6829.4|6814.4|6827.4|6812.4|5
1723597810000|2024-08-14 01:10:10|6829.9|6814.9|6830.9|6815.9|6831.2|6816.2|6829.9|6814.9|3
1723597840000|2024-08-14 01:10:40|6829.9|6814.9|6830.2|6815.2|6830.2|6815.2|6829.9|6814.9|1
1723597860000|2024-08-14 01:11:00|6829.9|6814.9|6829.2|6814.2|6829.9|6814.9|6829.2|6814.2|0
1723597880000|2024-08-14 01:11:20|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1723597890000|2024-08-14 01:11:30|6829.2|6814.2|6832.1|6817.1|6832.1|6817.1|6829.2|6814.2|3
1723597900000|2024-08-14 01:11:40|6833|6818|6836.1|6821.1|6836.1|6821.1|6833|6818|1
1723597910000|2024-08-14 01:11:50|6834.6|6819.6|6833.1|6818.1|6834.6|6819.6|6833.1|6818.1|3
1723597930000|2024-08-14 01:12:10|6832.2|6817.2|6826.6|6811.6|6832.2|6817.2|6826.6|6811.6|26
1723597940000|2024-08-14 01:12:20|6826.9|6811.9|6826.6|6811.6|6827.1|6812.1|6826.6|6811.6|0
1723597970000|2024-08-14 01:12:50|6826.1|6811.1|6825.6|6810.6|6826.1|6811.1|6825.6|6810.6|2
1723597980000|2024-08-14 01:13:00|6825.4|6810.4|6821.8|6806.8|6825.4|6810.4|6821.8|6806.8|5
1723597990000|2024-08-14 01:13:10|6821.4|6806.4|6822.1|6807.1|6822.1|6807.1|6821.4|6806.4|7
1723598010000|2024-08-14 01:13:30|6821.8|6806.8|6821.3|6806.3|6821.8|6806.8|6821.3|6806.3|1
1723598020000|2024-08-14 01:13:40|6821.4|6806.4|6821.1|6806.1|6821.4|6806.4|6821.1|6806.1|1
1723598030000|2024-08-14 01:13:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1723598060000|2024-08-14 01:14:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|1
1723598070000|2024-08-14 01:14:30|6822.9|6807.9|6821.9|6806.9|6822.9|6807.9|6821.9|6806.9|2
1723598090000|2024-08-14 01:14:50|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|1
1723598100000|2024-08-14 01:15:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1723598120000|2024-08-14 01:15:20|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|2
1723598150000|2024-08-14 01:15:50|6825.6|6810.6|6827.1|6812.1|6827.1|6812.1|6825.6|6810.6|2
1723598170000|2024-08-14 01:16:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|1
1723598190000|2024-08-14 01:16:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1723598220000|2024-08-14 01:17:00|6828.9|6813.9|6829.9|6814.9|6829.9|6814.9|6828.9|6813.9|2
1723598230000|2024-08-14 01:17:10|6831.2|6816.2|6833.2|6818.2|6833.2|6818.2|6831.2|6816.2|2
1723598240000|2024-08-14 01:17:20|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1723598250000|2024-08-14 01:17:30|6834.2|6819.2|6834.7|6819.7|6834.7|6819.7|6834.2|6819.2|0
1723598260000|2024-08-14 01:17:40|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|1
1723598290000|2024-08-14 01:18:10|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1723598300000|2024-08-14 01:18:20|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|1
1723598310000|2024-08-14 01:18:30|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|0
1723598320000|2024-08-14 01:18:40|6835.4|6820.4|6835.1|6820.1|6835.4|6820.4|6835.1|6820.1|0
1723598340000|2024-08-14 01:19:00|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1723598350000|2024-08-14 01:19:10|6833.9|6818.9|6830.2|6815.2|6833.9|6818.9|6830.2|6815.2|3
1723598400000|2024-08-14 01:20:00|6830.6|6815.6|6831.2|6816.2|6831.2|6816.2|6830.6|6815.6|1
1723598420000|2024-08-14 01:20:20|||||||||2
1723598510000|2024-08-14 01:21:50|6830.2|6815.2|6830.9|6815.9|6830.9|6815.9|6830.2|6815.2|1
1723598550000|2024-08-14 01:22:30|6831.4|6816.4|6833.7|6818.7|6833.7|6818.7|6831.4|6816.4|2
1723598560000|2024-08-14 01:22:40|6834.7|6819.7|6834.4|6819.4|6834.7|6819.7|6834.4|6819.4|0
1723598580000|2024-08-14 01:23:00|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1723598590000|2024-08-14 01:23:10|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|0
1723598610000|2024-08-14 01:23:30|6828.3|6813.3|6828.8|6813.8|6828.8|6813.8|6828.3|6813.3|78
1723598660000|2024-08-14 01:24:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1723598670000|2024-08-14 01:24:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1723598710000|2024-08-14 01:25:10|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1723598720000|2024-08-14 01:25:20|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1723598770000|2024-08-14 01:26:10|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1723598850000|2024-08-14 01:27:30|6824.3|6809.3|6824.4|6809.4|6824.4|6809.4|6824.3|6809.3|1
1723598860000|2024-08-14 01:27:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1723598870000|2024-08-14 01:27:50|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1723598920000|2024-08-14 01:28:40|6823.3|6808.3|6825.4|6810.4|6825.4|6810.4|6823.3|6808.3|1
1723598960000|2024-08-14 01:29:20|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|3
1723598970000|2024-08-14 01:29:30|6828.9|6813.9|6832.1|6817.1|6832.1|6817.1|6828.9|6813.9|1
1723599000000|2024-08-14 01:30:00|||||||||2
1723599010000|2024-08-14 01:30:10|6833.7|6818.7|6833.4|6818.4|6833.7|6818.7|6833.4|6818.4|2
1723599040000|2024-08-14 01:30:40|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|0
1723599080000|2024-08-14 01:31:20|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1723599100000|2024-08-14 01:31:40|6833.1|6818.1|6832.9|6817.9|6833.1|6818.1|6832.9|6817.9|0
1723599130000|2024-08-14 01:32:10|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.1|6819.1|2
1723599140000|2024-08-14 01:32:20|6834.4|6819.4|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|0
1723599150000|2024-08-14 01:32:30|6834.6|6819.6|6835.2|6820.2|6835.2|6820.2|6834.6|6819.6|2
1723599160000|2024-08-14 01:32:40|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|1
1723599170000|2024-08-14 01:32:50|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|1
1723599180000|2024-08-14 01:33:00|6843.1|6828.1|6843.4|6828.4|6843.4|6828.4|6843.1|6828.1|1
1723599190000|2024-08-14 01:33:10|6843.7|6828.7|6843.9|6828.9|6843.9|6828.9|6843.7|6828.7|6
1723599250000|2024-08-14 01:34:10|||||||||1
1723599300000|2024-08-14 01:35:00|6843.4|6828.4|6841.1|6826.1|6843.4|6828.4|6841.1|6826.1|1
1723599310000|2024-08-14 01:35:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.6|6824.6|0
1723599320000|2024-08-14 01:35:20|6841.9|6826.9|6841.9|6826.9|6842.4|6827.4|6841.9|6826.9|0
1723599330000|2024-08-14 01:35:30|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1723599340000|2024-08-14 01:35:40|6840.9|6825.9|6843.1|6828.1|6843.1|6828.1|6838.4|6823.4|1
1723599350000|2024-08-14 01:35:50|6843.4|6828.4|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|0
1723599360000|2024-08-14 01:36:00|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1723599380000|2024-08-14 01:36:20|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|24
1723599390000|2024-08-14 01:36:30|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1723599400000|2024-08-14 01:36:40|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1723599410000|2024-08-14 01:36:50|6847.1|6832.1|6846.4|6831.4|6847.1|6832.1|6846.4|6831.4|3
1723599420000|2024-08-14 01:37:00|6847.4|6832.4|6851.6|6836.6|6851.6|6836.6|6847.4|6832.4|4
1723599430000|2024-08-14 01:37:10|6851.7|6836.7|6854.9|6839.9|6854.9|6839.9|6851.7|6836.7|0
1723599450000|2024-08-14 01:37:30|6853.3|6838.3|6853.2|6838.2|6853.3|6838.3|6852.2|6837.2|18
1723599460000|2024-08-14 01:37:40|6852.2|6837.2|6852.9|6827.9|6852.9|6837.2|6848.6|6827.9|9
1723599470000|2024-08-14 01:37:50|6851.2|6836.2|6851.9|6836.9|6851.9|6836.9|6851.2|6836.2|0
1723599480000|2024-08-14 01:38:00|6852.6|6837.6|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|1
1723599490000|2024-08-14 01:38:10|6852.1|6837.1|6845.3|6830.3|6852.1|6837.1|6845.3|6830.3|1
1723599500000|2024-08-14 01:38:20|6845.6|6830.6|6847.3|6832.3|6847.3|6832.3|6845.6|6830.6|1
1723599550000|2024-08-14 01:39:10|||||||||1
1723599680000|2024-08-14 01:41:20|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1723599700000|2024-08-14 01:41:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1723599750000|2024-08-14 01:42:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1723599760000|2024-08-14 01:42:40|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1723599950000|2024-08-14 01:45:50|6845.9|6830.9|6846.7|6831.7|6846.7|6831.7|6845.9|6830.9|2
1723599960000|2024-08-14 01:46:00|6847.1|6832.1|6847.2|6832.2|6847.2|6832.2|6847.1|6832.1|0
1723599970000|2024-08-14 01:46:10|6847.4|6832.4|6854.1|6839.1|6854.1|6839.1|6847.4|6832.4|2
1723600000000|2024-08-14 01:46:40|6855.1|6840.1|6858.2|6843.2|6858.2|6843.2|6855.1|6840.1|15
1723600100000|2024-08-14 01:48:20|6858.7|6843.7|6858.2|6843.2|6858.7|6843.7|6858.2|6843.2|6
1723600110000|2024-08-14 01:48:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|4
1723600120000|2024-08-14 01:48:40|6858.6|6843.6|6858.2|6843.2|6858.6|6843.6|6858.2|6843.2|2
1723600130000|2024-08-14 01:48:50|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|0
1723600140000|2024-08-14 01:49:00|||||||||1
1723600170000|2024-08-14 01:49:30|6859.3|6844.3|6860.2|6845.2|6860.2|6845.2|6858.4|6843.4|1
1723600220000|2024-08-14 01:50:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|1
1723600240000|2024-08-14 01:50:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|4
1723600260000|2024-08-14 01:51:00|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1723600290000|2024-08-14 01:51:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1723600320000|2024-08-14 01:52:00|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1723600330000|2024-08-14 01:52:10|6861.2|6846.2|6860.9|6845.9|6861.2|6846.2|6860.9|6845.9|0
1723600380000|2024-08-14 01:53:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1723600450000|2024-08-14 01:54:10|6858.1|6843.1|6855.7|6840.7|6858.1|6843.1|6855.7|6840.7|12
1723600470000|2024-08-14 01:54:30|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1723600490000|2024-08-14 01:54:50|6854.1|6839.1|6854.4|6839.4|6854.4|6839.4|6854.1|6839.1|0
1723600500000|2024-08-14 01:55:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1723600510000|2024-08-14 01:55:10|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1723600520000|2024-08-14 01:55:20|||||||||1
1723600530000|2024-08-14 01:55:30|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1723600540000|2024-08-14 01:55:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1723600590000|2024-08-14 01:56:30|||||||||1
1723600610000|2024-08-14 01:56:50|6854.2|6839.2|6856.7|6841.7|6856.7|6841.7|6854.2|6839.2|3
1723600620000|2024-08-14 01:57:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1723600650000|2024-08-14 01:57:30|6857.4|6842.4|6857.9|6842.9|6857.9|6842.9|6857.4|6842.4|0
1723600660000|2024-08-14 01:57:40|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1723600670000|2024-08-14 01:57:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1723600700000|2024-08-14 01:58:20|6858.6|6843.6|6857.9|6842.9|6858.6|6843.6|6857.9|6842.9|1
1723600760000|2024-08-14 01:59:20|||||||||1
1723600770000|2024-08-14 01:59:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1723600800000|2024-08-14 02:00:00|6854.4|6839.4|6853.9|6838.9|6854.4|6839.4|6851.6|6836.6|7
1723600810000|2024-08-14 02:00:10|6853.2|6838.2|6852.9|6837.9|6853.2|6838.2|6851.6|6836.6|7
1723600840000|2024-08-14 02:00:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1723600870000|2024-08-14 02:01:10|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1723600890000|2024-08-14 02:01:30|||||||||1
1723600950000|2024-08-14 02:02:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1723600960000|2024-08-14 02:02:40|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1723600980000|2024-08-14 02:03:00|6855.6|6840.6|6856.3|6841.3|6856.3|6841.3|6855.6|6840.6|0
1723601020000|2024-08-14 02:03:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1723601050000|2024-08-14 02:04:10|6856.9|6841.9|6857.3|6842.3|6857.3|6842.3|6856.9|6841.9|1
1723601060000|2024-08-14 02:04:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1723601240000|2024-08-14 02:07:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1723601350000|2024-08-14 02:09:10|6855.8|6840.8|6857.8|6842.8|6857.8|6842.8|6855.8|6840.8|3
1723601360000|2024-08-14 02:09:20|6857.4|6842.4|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|0
1723601410000|2024-08-14 02:10:10|6858.3|6843.3|6857.3|6842.3|6858.3|6843.3|6857.3|6842.3|2
1723601420000|2024-08-14 02:10:20|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1723601430000|2024-08-14 02:10:30|6857.7|6842.7|6857.8|6842.8|6858.3|6843.3|6857.7|6842.7|3
1723601500000|2024-08-14 02:11:40|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|1
1723601510000|2024-08-14 02:11:50|6858.4|6843.4|6858.8|6843.8|6859.1|6844.1|6858.4|6843.4|1
1723601520000|2024-08-14 02:12:00|6859.1|6844.1|6858.8|6843.8|6859.1|6844.1|6858.8|6843.8|0
1723601530000|2024-08-14 02:12:10|6858.4|6843.4|6853.9|6838.9|6858.4|6843.4|6853.3|6838.3|7
1723601540000|2024-08-14 02:12:20|6854.8|6839.8|6854.9|6839.9|6855.6|6840.6|6854.8|6839.8|1
1723601550000|2024-08-14 02:12:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1723601570000|2024-08-14 02:12:50|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|1
1723601580000|2024-08-14 02:13:00|||||||||2
1723601590000|2024-08-14 02:13:10|6855.1|6840.1|6855.6|6840.6|6856.6|6841.6|6855.1|6840.1|4
1723601600000|2024-08-14 02:13:20|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|2
1723601620000|2024-08-14 02:13:40|6855.6|6840.6|6857.1|6842.1|6857.1|6842.1|6855.6|6840.6|1
1723601640000|2024-08-14 02:14:00|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|1
1723601650000|2024-08-14 02:14:10|6857.3|6842.3|6857.3|6842.3|6857.6|6842.6|6857.3|6842.3|0
1723601690000|2024-08-14 02:14:50|6857.6|6842.6|6856.6|6841.6|6857.6|6842.6|6856.6|6841.6|2
1723601700000|2024-08-14 02:15:00|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1723601780000|2024-08-14 02:16:20|6856.1|6841.1|6855.8|6840.8|6856.1|6841.1|6855.8|6840.8|1
1723601800000|2024-08-14 02:16:40|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1723601940000|2024-08-14 02:19:00|6857.3|6842.3|6856.9|6841.9|6857.3|6842.3|6856.9|6841.9|1
1723601950000|2024-08-14 02:19:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1723602220000|2024-08-14 02:23:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1723602240000|2024-08-14 02:24:00|6858.1|6843.1|6858.3|6843.3|6858.3|6843.3|6858.1|6843.1|0
1723602270000|2024-08-14 02:24:30|6858.6|6843.6|6868.8|6853.8|6868.8|6853.8|6858.3|6843.3|7
1723602280000|2024-08-14 02:24:40|6868.4|6853.4|6868.3|6853.3|6868.4|6853.4|6868.3|6853.3|0
1723602290000|2024-08-14 02:24:50|6868.9|6853.9|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|0
1723602330000|2024-08-14 02:25:30|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.8|6854.8|0
1723602350000|2024-08-14 02:25:50|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.3|6854.3|0
1723602370000|2024-08-14 02:26:10|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|0
1723602380000|2024-08-14 02:26:20|6871.8|6856.8|6871.1|6856.1|6871.8|6856.8|6871.1|6856.1|2
1723602390000|2024-08-14 02:26:30|6871.8|6856.8|6869.8|6854.8|6871.8|6856.8|6869.8|6854.8|4
1723602400000|2024-08-14 02:26:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1723602410000|2024-08-14 02:26:50|6867.3|6852.3|6866.3|6851.3|6867.3|6852.3|6866.3|6851.3|0
1723602600000|2024-08-14 02:30:00|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1723602720000|2024-08-14 02:32:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1723602760000|2024-08-14 02:32:40|6859.8|6844.8|6859.3|6844.3|6860.3|6845.3|6859.3|6844.3|0
1723602850000|2024-08-14 02:34:10|6858.9|6843.9|6858.8|6843.8|6858.9|6843.9|6858.8|6843.8|2
1723603230000|2024-08-14 02:40:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1723603710000|2024-08-14 02:48:30|6858.1|6843.1|6859.1|6844.1|6859.1|6844.1|6858.1|6843.1|3
1723603730000|2024-08-14 02:48:50|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1723603950000|2024-08-14 02:52:30|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|0
1723604030000|2024-08-14 02:53:50|6858.8|6843.8|6859.3|6844.3|6859.3|6844.3|6858.8|6843.8|11
1723604170000|2024-08-14 02:56:10|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1723604270000|2024-08-14 02:57:50|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859.1|6844.1|0
1723604280000|2024-08-14 02:58:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1723604320000|2024-08-14 02:58:40|||||||||1
1723604370000|2024-08-14 02:59:30|6858.5|6843.5|6857.1|6842.1|6858.5|6843.5|6857.1|6842.1|1
1723604390000|2024-08-14 02:59:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|3
1723604430000|2024-08-14 03:00:30|6857|6842|6857|6842|6857|6842|6857|6842|5
1723604540000|2024-08-14 03:02:20|6856.3|6841.3|6856|6841|6856.3|6841.3|6856|6841|0
1723604610000|2024-08-14 03:03:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|3
1723604710000|2024-08-14 03:05:10|6856.1|6841.1|6856|6841|6856.1|6841.1|6856|6841|0
1723604790000|2024-08-14 03:06:30|||||||||1
1723604870000|2024-08-14 03:07:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1723605100000|2024-08-14 03:11:40|6854.3|6839.3|6851.8|6836.8|6854.3|6839.3|6851.8|6836.8|1
1723605130000|2024-08-14 03:12:10|6852.1|6837.1|6848.8|6833.8|6852.1|6837.1|6848.8|6833.8|12
1723605140000|2024-08-14 03:12:20|6849.1|6834.1|6849.3|6834.3|6849.3|6834.3|6849.1|6834.1|0
1723605210000|2024-08-14 03:13:30|6849.9|6834.9|6850.3|6835.3|6850.3|6835.3|6849.9|6834.9|0
1723605240000|2024-08-14 03:14:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1723605300000|2024-08-14 03:15:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1723605410000|2024-08-14 03:16:50|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|0
1723605420000|2024-08-14 03:17:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1723605430000|2024-08-14 03:17:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1723605570000|2024-08-14 03:19:30|6855.8|6840.8|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|0
1723605630000|2024-08-14 03:20:30|6856.5|6841.5|6857.5|6842.5|6857.5|6842.5|6856.5|6841.5|0
1723605640000|2024-08-14 03:20:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1723605790000|2024-08-14 03:23:10|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1723605810000|2024-08-14 03:23:30|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1723605920000|2024-08-14 03:25:20|6859|6844|6859|6844|6859|6844|6859|6844|0
1723605950000|2024-08-14 03:25:50|6856.4|6841.4|6852.5|6837.5|6856.4|6841.4|6852.5|6837.5|2
1723605980000|2024-08-14 03:26:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|1
1723605990000|2024-08-14 03:26:30|6852.5|6837.5|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|1
1723606000000|2024-08-14 03:26:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1723606020000|2024-08-14 03:27:00|6852.1|6837.1|6852|6837|6852.1|6837.1|6852|6837|0
1723606040000|2024-08-14 03:27:20|6850.3|6835.3|6849.5|6834.5|6850.3|6835.3|6849.5|6834.5|0
1723606050000|2024-08-14 03:27:30|6848.5|6833.5|6851|6836|6851|6836|6848.5|6833.5|4
1723606060000|2024-08-14 03:27:40|6851.5|6836.5|6847.8|6832.8|6851.5|6836.5|6847.8|6832.8|0
1723606070000|2024-08-14 03:27:50|6847.1|6832.1|6847.5|6832.5|6847.5|6832.5|6846.8|6831.8|0
1723606080000|2024-08-14 03:28:00|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1723606090000|2024-08-14 03:28:10|6846.8|6831.8|6847.5|6832.5|6847.5|6832.5|6846.8|6831.8|0
1723606120000|2024-08-14 03:28:40|6847.8|6832.8|6848.1|6833.1|6848.5|6833.5|6847.8|6832.8|3
1723606130000|2024-08-14 03:28:50|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.1|6833.1|0
1723606140000|2024-08-14 03:29:00|6848.1|6833.1|6848.8|6833.8|6848.8|6833.8|6848.1|6833.1|0
1723606180000|2024-08-14 03:29:40|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1723606200000|2024-08-14 03:30:00|6848.8|6833.8|6849.5|6834.5|6849.5|6834.5|6848.6|6833.6|0
1723606210000|2024-08-14 03:30:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1723606770000|2024-08-14 03:39:30|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1723607380000|2024-08-14 03:49:40|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1723607440000|2024-08-14 03:50:40|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1723607460000|2024-08-14 03:51:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1723608040000|2024-08-14 04:00:40|6853.1|6838.1|6855.2|6840.2|6855.2|6840.2|6853.1|6838.1|0
1723608060000|2024-08-14 04:01:00|6856.3|6841.3|6856.8|6841.8|6857.2|6842.2|6856.3|6841.3|0
1723608130000|2024-08-14 04:02:10|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|1
1723608140000|2024-08-14 04:02:20|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|0
1723608150000|2024-08-14 04:02:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1723608170000|2024-08-14 04:02:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723608470000|2024-08-14 04:07:50|6858|6843|6858|6843|6858|6843|6858|6843|1
1723608500000|2024-08-14 04:08:20|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723608850000|2024-08-14 04:14:10|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1723608960000|2024-08-14 04:16:00|6857.9|6842.9|6858.3|6843.3|6858.3|6843.3|6857.9|6842.9|0
1723608970000|2024-08-14 04:16:10|6858.5|6843.5|6858.2|6843.2|6858.5|6843.5|6858.2|6843.2|0
1723608980000|2024-08-14 04:16:20|6858.5|6843.5|6857.5|6842.5|6858.5|6843.5|6857.5|6842.5|0
1723608990000|2024-08-14 04:16:30|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1723609020000|2024-08-14 04:17:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1723609110000|2024-08-14 04:18:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1723609140000|2024-08-14 04:19:00|6859|6844|6859.2|6844.2|6859.2|6844.2|6859|6844|1
1723609150000|2024-08-14 04:19:10|6858.3|6843.3|6856.7|6841.7|6858.3|6843.3|6856.7|6841.7|3
1723609160000|2024-08-14 04:19:20|6856|6841|6855.8|6840.8|6856|6841|6855.8|6840.8|0
1723609170000|2024-08-14 04:19:30|6856.2|6841.2|6855.8|6840.8|6856.2|6841.2|6855.8|6840.8|0
1723609180000|2024-08-14 04:19:40|6856|6841|6855.2|6840.2|6856.2|6841.2|6855.2|6840.2|0
1723609280000|2024-08-14 04:21:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1723609330000|2024-08-14 04:22:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1723609630000|2024-08-14 04:27:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1723609670000|2024-08-14 04:27:50|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1723609680000|2024-08-14 04:28:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1723609830000|2024-08-14 04:30:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1723609840000|2024-08-14 04:30:40|6854|6839|6854|6839|6854|6839|6854|6839|0
1723609850000|2024-08-14 04:30:50|6854.5|6839.5|6855.5|6840.5|6855.5|6840.5|6854.5|6839.5|1
1723609860000|2024-08-14 04:31:00|6854.5|6839.5|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|0
1723609870000|2024-08-14 04:31:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1723609880000|2024-08-14 04:31:20|6853.4|6838.4|6853|6838|6853.4|6838.4|6853|6838|0
1723609930000|2024-08-14 04:32:10|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1723610040000|2024-08-14 04:34:00|6852.9|6837.9|6853.4|6838.4|6854.7|6839.7|6852.9|6837.9|3
1723610060000|2024-08-14 04:34:20|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1723610210000|2024-08-14 04:36:50|6852.3|6837.3|6847.7|6832.7|6852.3|6837.3|6847.7|6832.7|6
1723610220000|2024-08-14 04:37:00|6847|6832|6847.9|6832.9|6848.6|6833.6|6847|6832|2
1723610230000|2024-08-14 04:37:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|1
1723610270000|2024-08-14 04:37:50|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723610410000|2024-08-14 04:40:10|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1723610530000|2024-08-14 04:42:10|6848.5|6833.5|6848.2|6833.2|6848.5|6833.5|6848.2|6833.2|0
1723610920000|2024-08-14 04:48:40|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723611250000|2024-08-14 04:54:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1723611450000|2024-08-14 04:57:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1723611490000|2024-08-14 04:58:10|6849.7|6834.7|6854.2|6839.2|6854.2|6839.2|6849.7|6834.7|1
1723611500000|2024-08-14 04:58:20|6854.9|6839.9|6855|6840|6855|6840|6854.9|6839.9|0
1723611520000|2024-08-14 04:58:40|6854.7|6839.7|6854.5|6839.5|6854.7|6839.7|6854.5|6839.5|0
1723611570000|2024-08-14 04:59:30|6854.9|6839.9|6855|6840|6855|6840|6854.9|6839.9|0
1723611590000|2024-08-14 04:59:50|6854.7|6839.7|6855|6840|6855|6840|6854.5|6839.5|0
1723611610000|2024-08-14 05:00:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1723611720000|2024-08-14 05:02:00|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1723611730000|2024-08-14 05:02:10|6855|6840|6854.5|6839.5|6855|6840|6854.5|6839.5|0
1723611740000|2024-08-14 05:02:20|6855|6840|6855|6840|6855|6840|6855|6840|0
1723611750000|2024-08-14 05:02:30|6854.7|6839.7|6854.5|6839.5|6855|6840|6854.5|6839.5|0
1723611760000|2024-08-14 05:02:40|6855|6840|6854.5|6839.5|6855|6840|6854.5|6839.5|0
1723611770000|2024-08-14 05:02:50|6854.9|6839.9|6855|6840|6855|6840|6854.9|6839.9|0
1723611850000|2024-08-14 05:04:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1723611860000|2024-08-14 05:04:20|6853.4|6838.4|6853.2|6838.2|6853.4|6838.4|6853.2|6838.2|0
1723612130000|2024-08-14 05:08:50|6852.9|6837.9|6852.9|6837.9|6853.2|6838.2|6852.7|6837.7|0
1723612140000|2024-08-14 05:09:00|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723612180000|2024-08-14 05:09:40|6853|6838|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1723612400000|2024-08-14 05:13:20|6853|6838|6853.2|6838.2|6853.4|6838.4|6853|6838|1
1723612410000|2024-08-14 05:13:30|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1723612500000|2024-08-14 05:15:00|||||||||8
1723612510000|2024-08-14 05:15:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1723612520000|2024-08-14 05:15:20|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1723612540000|2024-08-14 05:15:40|||||||||1
1723612600000|2024-08-14 05:16:40|6852.7|6837.7|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|1
1723612660000|2024-08-14 05:17:40|||||||||1
1723612720000|2024-08-14 05:18:40|6852|6837|6851.7|6836.7|6852|6837|6851.7|6836.7|1
1723612790000|2024-08-14 05:19:50|6850.8|6835.8|6848.9|6833.9|6850.8|6835.8|6848.9|6833.9|1
1723612800000|2024-08-14 05:20:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1723612860000|2024-08-14 05:21:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1723612930000|2024-08-14 05:22:10|6848|6833|6848|6833|6848|6833|6848|6833|0
1723613030000|2024-08-14 05:23:50|||||||||1
1723613240000|2024-08-14 05:27:20|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|0
1723613280000|2024-08-14 05:28:00|6846|6831|6846|6831|6846|6831|6846|6831|0
1723613290000|2024-08-14 05:28:10|6847|6832|6847|6832|6847|6832|6847|6832|0
1723613350000|2024-08-14 05:29:10|6846|6831|6846.5|6831.5|6846.5|6831.5|6846|6831|0
1723613430000|2024-08-14 05:30:30|6848.7|6833.7|6847.4|6832.4|6848.7|6833.7|6846.4|6831.4|3
1723613450000|2024-08-14 05:30:50|6848|6833|6848.5|6833.5|6848.5|6833.5|6848|6833|0
1723613460000|2024-08-14 05:31:00|6848.4|6833.4|6848.9|6833.9|6848.9|6833.9|6848|6833|0
1723613480000|2024-08-14 05:31:20|6848.2|6833.2|6846.9|6831.9|6848.2|6833.2|6846.9|6831.9|1
1723613520000|2024-08-14 05:32:00|6847.5|6832.5|6847.9|6832.9|6847.9|6832.9|6847.5|6832.5|0
1723613530000|2024-08-14 05:32:10|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1723613550000|2024-08-14 05:32:30|6847.9|6832.9|6847.5|6832.5|6848|6833|6847.5|6832.5|0
1723613560000|2024-08-14 05:32:40|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|0
1723613640000|2024-08-14 05:34:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1723613690000|2024-08-14 05:34:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1723613750000|2024-08-14 05:35:50|6848.4|6833.4|6846.9|6831.9|6848.4|6833.4|6846.9|6831.9|0
1723613780000|2024-08-14 05:36:20|6847.5|6832.5|6847.6|6832.6|6847.9|6832.9|6847.5|6832.5|0
1723613850000|2024-08-14 05:37:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723613860000|2024-08-14 05:37:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1723613870000|2024-08-14 05:37:50|6847.2|6832.2|6846.2|6831.2|6847.2|6832.2|6846.1|6831.1|0
1723613920000|2024-08-14 05:38:40|6845.9|6830.9|6846.2|6831.2|6846.2|6831.2|6845.9|6830.9|0
1723613950000|2024-08-14 05:39:10|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1723613970000|2024-08-14 05:39:30|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1723613980000|2024-08-14 05:39:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1723613990000|2024-08-14 05:39:50|6842.9|6827.9|6841.2|6826.2|6842.9|6827.9|6841.2|6826.2|1
1723614000000|2024-08-14 05:40:00|6840.9|6825.9|6839.2|6824.2|6841.2|6826.2|6838.7|6823.7|4
1723614020000|2024-08-14 05:40:20|6839.9|6824.9|6840.1|6825.1|6840.4|6825.4|6839.6|6824.6|0
1723614070000|2024-08-14 05:41:10|6839.4|6824.4|6839.5|6824.5|6839.5|6824.5|6837.7|6822.7|2
1723614100000|2024-08-14 05:41:40|6838.9|6823.9|6838.2|6823.2|6838.9|6823.9|6838.2|6823.2|0
1723614120000|2024-08-14 05:42:00|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1723614160000|2024-08-14 05:42:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1723614190000|2024-08-14 05:43:10|6841.2|6826.2|6841.9|6826.9|6841.9|6826.9|6841.2|6826.2|1
1723614230000|2024-08-14 05:43:50|6841.6|6826.6|6841.4|6826.4|6841.6|6826.6|6841.4|6826.4|0
1723614250000|2024-08-14 05:44:10|6839.2|6824.2|6839.6|6824.6|6839.6|6824.6|6839.2|6824.2|1
1723614270000|2024-08-14 05:44:30|6839.2|6824.2|6838.9|6823.9|6839.2|6824.2|6838.9|6823.9|0
1723614290000|2024-08-14 05:44:50|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|5
1723614310000|2024-08-14 05:45:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1723614330000|2024-08-14 05:45:30|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1723614340000|2024-08-14 05:45:40|6837.7|6822.7|6838.2|6823.2|6838.5|6823.5|6837.7|6822.7|0
1723614350000|2024-08-14 05:45:50|6835.4|6820.4|6834|6819|6835.4|6820.4|6834|6819|21
1723614440000|2024-08-14 05:47:20|6834.4|6819.4|6834.9|6819.9|6834.9|6819.9|6834.4|6819.4|0
1723614450000|2024-08-14 05:47:30|6835|6820|6835.2|6820.2|6835.2|6820.2|6835|6820|0
1723614500000|2024-08-14 05:48:20|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6
1723614510000|2024-08-14 05:48:30|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723614550000|2024-08-14 05:49:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1723614560000|2024-08-14 05:49:20|||||||||1
1723614570000|2024-08-14 05:49:30|6834.9|6819.9|6835|6820|6835|6820|6834.9|6819.9|0
1723614650000|2024-08-14 05:50:50|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723614710000|2024-08-14 05:51:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|0
1723614730000|2024-08-14 05:52:10|6834|6819|6834|6819|6834|6819|6834|6819|0
1723614900000|2024-08-14 05:55:00|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1723614980000|2024-08-14 05:56:20|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1723615000000|2024-08-14 05:56:40|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|0
1723615050000|2024-08-14 05:57:30|6836.1|6821.1|6836.6|6821.6|6836.6|6821.6|6836.1|6821.1|0
1723615060000|2024-08-14 05:57:40|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1723615070000|2024-08-14 05:57:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1723615080000|2024-08-14 05:58:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1723615120000|2024-08-14 05:58:40|6837.6|6822.6|6838.1|6823.1|6838.1|6823.1|6837.6|6822.6|0
1723615130000|2024-08-14 05:58:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1723615140000|2024-08-14 05:59:00|6838.9|6823.9|6839.7|6824.7|6839.7|6824.7|6838.9|6823.9|5
1723615150000|2024-08-14 05:59:10|6840.4|6825.4|6841.4|6826.4|6841.4|6826.4|6840.4|6825.4|0
1723615180000|2024-08-14 05:59:40|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1723615190000|2024-08-14 05:59:50|6842.9|6827.9|6843.7|6828.7|6843.7|6828.7|6842.9|6827.9|0
1723615200000|2024-08-14 06:00:00|6844.4|6829.4|6844.6|6829.6|6844.6|6829.6|6844.4|6829.4|0
1723615210000|2024-08-14 06:00:10|6844.9|6829.9|6845.7|6830.7|6845.7|6830.7|6844.9|6829.9|0
1723615220000|2024-08-14 06:00:20|6845.2|6830.2|6842.9|6827.9|6845.2|6830.2|6842.9|6827.9|1
1723615230000|2024-08-14 06:00:30|6843.1|6828.1|6844.6|6829.6|6844.6|6829.6|6843.1|6828.1|0
1723615240000|2024-08-14 06:00:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1723615250000|2024-08-14 06:00:50|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1723615260000|2024-08-14 06:01:00|6845.1|6830.1|6845.4|6830.4|6845.4|6830.4|6845.1|6830.1|0
1723615310000|2024-08-14 06:01:50|6844.9|6829.9|6844.2|6829.2|6844.9|6829.9|6844.2|6829.2|0
1723615320000|2024-08-14 06:02:00|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1723615340000|2024-08-14 06:02:20|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1723615360000|2024-08-14 06:02:40|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1723615430000|2024-08-14 06:03:50|6844.6|6829.6|6848.4|6833.4|6848.4|6833.4|6844.6|6829.6|3
1723615440000|2024-08-14 06:04:00|6848.7|6833.7|6848.6|6833.6|6848.7|6833.7|6848.6|6833.6|1
1723615450000|2024-08-14 06:04:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1723615490000|2024-08-14 06:04:50|6845|6830|6845|6830|6845|6830|6845|6830|1
1723615510000|2024-08-14 06:05:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1723615520000|2024-08-14 06:05:20|6845.7|6830.7|6846.4|6831.4|6846.4|6831.4|6845.7|6830.7|0
1723615530000|2024-08-14 06:05:30|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.1|6830.1|0
1723615570000|2024-08-14 06:06:10|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1723615580000|2024-08-14 06:06:20|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1723615620000|2024-08-14 06:07:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1723615650000|2024-08-14 06:07:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1723615660000|2024-08-14 06:07:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1723615670000|2024-08-14 06:07:50|6850.9|6835.9|6850.7|6835.7|6850.9|6835.9|6850.7|6835.7|3
1723615680000|2024-08-14 06:08:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1723615690000|2024-08-14 06:08:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1723615700000|2024-08-14 06:08:20|6851.7|6836.7|6848.7|6833.7|6851.7|6836.7|6848.7|6833.7|8
1723615710000|2024-08-14 06:08:30|6848.1|6833.1|6848.2|6833.2|6848.2|6833.2|6848.1|6833.1|0
1723615730000|2024-08-14 06:08:50|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723615780000|2024-08-14 06:09:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1723615830000|2024-08-14 06:10:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|2
1723615840000|2024-08-14 06:10:40|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1723615860000|2024-08-14 06:11:00|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1723615870000|2024-08-14 06:11:10|6850.4|6835.4|6851.2|6836.2|6851.2|6836.2|6850.2|6835.2|4
1723615900000|2024-08-14 06:11:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1723615910000|2024-08-14 06:11:50|6852|6837|6852.4|6837.4|6852.4|6837.4|6852|6837|0
1723615940000|2024-08-14 06:12:20|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|1
1723615950000|2024-08-14 06:12:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1723615960000|2024-08-14 06:12:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1723615980000|2024-08-14 06:13:00|6850.9|6835.9|6850.6|6835.6|6850.9|6835.9|6850.6|6835.6|5
1723615990000|2024-08-14 06:13:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1723616040000|2024-08-14 06:14:00|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|23
1723616080000|2024-08-14 06:14:40|6845|6830|6844.9|6829.9|6845|6830|6844.9|6829.9|1
1723616150000|2024-08-14 06:15:50|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|1
1723616170000|2024-08-14 06:16:10|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1723616180000|2024-08-14 06:16:20|6842.4|6827.4|6841.5|6826.5|6842.4|6827.4|6841.5|6826.5|0
1723616200000|2024-08-14 06:16:40|6841.2|6826.2|6840.6|6825.6|6841.2|6826.2|6840.6|6825.6|0
1723616210000|2024-08-14 06:16:50|6844.2|6829.2|6850|6835|6850|6835|6844.2|6829.2|3
1723616220000|2024-08-14 06:17:00|6852.9|6837.9|6851.2|6836.2|6852.9|6837.9|6851.2|6836.2|71
1723616230000|2024-08-14 06:17:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1723616240000|2024-08-14 06:17:20|6850.6|6835.6|6848.2|6833.2|6850.6|6835.6|6848.2|6833.2|22
1723616250000|2024-08-14 06:17:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1723616260000|2024-08-14 06:17:40|6848|6833|6848|6833|6848|6833|6848|6833|0
1723616370000|2024-08-14 06:19:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1723616440000|2024-08-14 06:20:40|6845.2|6830.2|6843.9|6828.9|6845.2|6830.2|6843.9|6828.9|0
1723616460000|2024-08-14 06:21:00|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1723616500000|2024-08-14 06:21:40|6842.9|6827.9|6841.9|6826.9|6842.9|6827.9|6841.9|6826.9|1
1723616510000|2024-08-14 06:21:50|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1723616530000|2024-08-14 06:22:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1723616540000|2024-08-14 06:22:20|6841.4|6826.4|6841|6826|6841.4|6826.4|6841|6826|0
1723616570000|2024-08-14 06:22:50|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1723616590000|2024-08-14 06:23:10|6841|6826|6841|6826|6841|6826|6841|6826|0
1723616640000|2024-08-14 06:24:00|6844.4|6829.4|6844|6829|6844.4|6829.4|6844|6829|2
1723616650000|2024-08-14 06:24:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1723616750000|2024-08-14 06:25:50|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|0
1723616820000|2024-08-14 06:27:00|6842.7|6827.7|6842.5|6827.5|6842.7|6827.7|6842.5|6827.5|0
1723616850000|2024-08-14 06:27:30|6842.7|6827.7|6843|6828|6843|6828|6842.7|6827.7|1
1723616950000|2024-08-14 06:29:10|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1723616970000|2024-08-14 06:29:30|6843|6828|6843|6828|6843|6828|6843|6828|0
1723617000000|2024-08-14 06:30:00|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1723617140000|2024-08-14 06:32:20|6843.4|6828.4|6843.5|6828.5|6843.5|6828.5|6843.4|6828.4|0
1723617220000|2024-08-14 06:33:40|6843.2|6828.2|6842.9|6827.9|6843.2|6828.2|6842.9|6827.9|1
1723617230000|2024-08-14 06:33:50|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1723617250000|2024-08-14 06:34:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1723617260000|2024-08-14 06:34:20|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|0
1723617280000|2024-08-14 06:34:40|6843.2|6828.2|6843|6828|6843.2|6828.2|6843|6828|0
1723617310000|2024-08-14 06:35:10|6843.4|6828.4|6843.5|6828.5|6843.5|6828.5|6843.4|6828.4|0
1723617500000|2024-08-14 06:38:20|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1723617560000|2024-08-14 06:39:20|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1723617570000|2024-08-14 06:39:30|6842|6827|6840.7|6825.7|6842|6827|6840.7|6825.7|1
1723617600000|2024-08-14 06:40:00|6840|6825|6839.9|6824.9|6840|6825|6839.9|6824.9|0
1723617630000|2024-08-14 06:40:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1723617660000|2024-08-14 06:41:00|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|1
1723617740000|2024-08-14 06:42:20|6838.9|6823.9|6838.6|6823.6|6838.9|6823.9|6838.6|6823.6|2
1723617780000|2024-08-14 06:43:00|6838.2|6823.2|6838.2|6823.2|6838.6|6823.6|6837.9|6822.9|8
1723617790000|2024-08-14 06:43:10|6838.6|6823.6|6838.4|6823.4|6838.7|6823.7|6838.4|6823.4|0
1723617800000|2024-08-14 06:43:20|6838.7|6823.7|6838.4|6823.4|6838.7|6823.7|6838.4|6823.4|0
1723617820000|2024-08-14 06:43:40|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1723617830000|2024-08-14 06:43:50|6835.5|6820.5|6834.2|6819.2|6835.5|6820.5|6834.2|6819.2|2
1723617840000|2024-08-14 06:44:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1723617860000|2024-08-14 06:44:20|6833.6|6818.6|6832.2|6817.2|6833.6|6818.6|6832.2|6817.2|0
1723617930000|2024-08-14 06:45:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723617960000|2024-08-14 06:46:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1723617970000|2024-08-14 06:46:10|6833.6|6818.6|6833.1|6818.1|6833.6|6818.6|6833.1|6818.1|0
1723617990000|2024-08-14 06:46:30|6833.7|6818.7|6834.1|6819.1|6834.1|6819.1|6833.7|6818.7|0
1723618000000|2024-08-14 06:46:40|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1723618010000|2024-08-14 06:46:50|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|1
1723618020000|2024-08-14 06:47:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1723618030000|2024-08-14 06:47:10|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1723618070000|2024-08-14 06:47:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1723618080000|2024-08-14 06:48:00|6834.7|6819.7|6832.9|6817.9|6834.7|6819.7|6832.9|6817.9|1
1723618150000|2024-08-14 06:49:10|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|0
1723618170000|2024-08-14 06:49:30|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1723618200000|2024-08-14 06:50:00|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|1
1723618210000|2024-08-14 06:50:10|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1723618230000|2024-08-14 06:50:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723618250000|2024-08-14 06:50:50|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1723618270000|2024-08-14 06:51:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1723618290000|2024-08-14 06:51:30|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1723618310000|2024-08-14 06:51:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|1
1723618320000|2024-08-14 06:52:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1723618330000|2024-08-14 06:52:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1723618350000|2024-08-14 06:52:30|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1723618440000|2024-08-14 06:54:00|6832.4|6817.4|6832.6|6817.6|6832.6|6817.6|6832.4|6817.4|0
1723618450000|2024-08-14 06:54:10|6832.4|6817.4|6833.4|6818.4|6833.4|6818.4|6832.4|6817.4|0
1723618460000|2024-08-14 06:54:20|6832.6|6817.6|6832.2|6817.2|6832.6|6817.6|6832.2|6817.2|0
1723618470000|2024-08-14 06:54:30|6832.1|6817.1|6843.4|6828.4|6843.4|6828.4|6832.1|6817.1|37
1723618480000|2024-08-14 06:54:40|6844.1|6829.1|6844.7|6829.7|6845|6830|6844.1|6829.1|1
1723618490000|2024-08-14 06:54:50|6843.1|6828.1|6841.7|6826.7|6843.2|6828.2|6841.7|6826.7|2
1723618510000|2024-08-14 06:55:10|6840.4|6825.4|6839.1|6824.1|6840.4|6825.4|6839.1|6824.1|9
1723618520000|2024-08-14 06:55:20|6839.2|6824.2|6841.1|6826.1|6841.1|6826.1|6838.1|6823.1|6
1723618530000|2024-08-14 06:55:30|||||||||5
1723618540000|2024-08-14 06:55:40|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1723618570000|2024-08-14 06:56:10|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1723618630000|2024-08-14 06:57:10|6841.9|6826.9|6842.1|6827.1|6842.1|6827.1|6841.9|6826.9|0
1723618640000|2024-08-14 06:57:20|6841.8|6826.8|6840.8|6825.8|6841.8|6826.8|6840.8|6825.8|0
1723618700000|2024-08-14 06:58:20|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|1
1723618720000|2024-08-14 06:58:40|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|0
1723618730000|2024-08-14 06:58:50|6843.4|6828.4|6847.8|6832.8|6847.8|6832.8|6843.4|6828.4|1
1723618740000|2024-08-14 06:59:00|6847.6|6832.6|6848.1|6833.1|6848.1|6833.1|6847.6|6832.6|1
1723618750000|2024-08-14 06:59:10|6848.7|6833.7|6847.4|6832.4|6849.1|6834.1|6847.4|6832.4|2
1723618760000|2024-08-14 06:59:20|6850.6|6835.6|6851.1|6836.1|6851.1|6836.1|6850.6|6835.6|6
1723618770000|2024-08-14 06:59:30|6851.6|6836.6|6853.1|6838.1|6853.1|6838.1|6851.6|6836.6|5
1723618790000|2024-08-14 06:59:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|12
1723618840000|2024-08-14 07:00:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|1
1723618860000|2024-08-14 07:01:00|6854.4|6839.4|6854.9|6839.9|6854.9|6839.9|6854.4|6839.4|0
1723618870000|2024-08-14 07:01:10|6855.1|6840.1|6853.4|6838.4|6855.1|6840.1|6853.4|6838.4|3
1723618900000|2024-08-14 07:01:40|6859.7|6844.7|6860.2|6845.2|6860.2|6845.2|6859.7|6844.7|2
1723618910000|2024-08-14 07:01:50|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|1
1723618920000|2024-08-14 07:02:00|6859.5|6844.5|6859.2|6844.2|6859.5|6844.5|6859.2|6844.2|0
1723618930000|2024-08-14 07:02:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1723618950000|2024-08-14 07:02:30|6856.3|6841.3|6854.1|6839.1|6856.3|6841.3|6854.1|6839.1|6
1723618960000|2024-08-14 07:02:40|6854.6|6839.6|6855.1|6840.1|6855.1|6840.1|6854.6|6839.6|0
1723619010000|2024-08-14 07:03:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1723619030000|2024-08-14 07:03:50|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1723619040000|2024-08-14 07:04:00|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1723619080000|2024-08-14 07:04:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1723619160000|2024-08-14 07:06:00|6851.3|6836.3|6850.7|6835.7|6851.3|6836.3|6850.7|6835.7|1
1723619270000|2024-08-14 07:07:50|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|0
1723619280000|2024-08-14 07:08:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1723619300000|2024-08-14 07:08:20|6851.1|6836.1|6851.4|6836.4|6851.4|6836.4|6851.1|6836.1|0
1723619320000|2024-08-14 07:08:40|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1723619430000|2024-08-14 07:10:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1723619450000|2024-08-14 07:10:50|6850.6|6835.6|6850.9|6835.9|6850.9|6835.9|6850.6|6835.6|0
1723619460000|2024-08-14 07:11:00|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.8|6835.8|0
1723619500000|2024-08-14 07:11:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723619650000|2024-08-14 07:14:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1723619700000|2024-08-14 07:15:00|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723619710000|2024-08-14 07:15:10|6853.3|6838.3|6854.6|6839.6|6854.6|6839.6|6853.3|6838.3|3
1723619760000|2024-08-14 07:16:00|6855.9|6840.9|6856.9|6841.9|6856.9|6841.9|6855.9|6840.9|0
1723619770000|2024-08-14 07:16:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1723619960000|2024-08-14 07:19:20|6857.8|6842.8|6858.1|6843.1|6858.1|6843.1|6857.8|6842.8|0
1723619970000|2024-08-14 07:19:30|6859|6844|6860.6|6845.6|6860.6|6845.6|6859|6844|1
1723619980000|2024-08-14 07:19:40|6860.3|6845.3|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|0
1723619990000|2024-08-14 07:19:50|6860.3|6845.3|6860.8|6845.8|6860.8|6845.8|6860.3|6845.3|0
1723620050000|2024-08-14 07:20:50|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|0
1723620300000|2024-08-14 07:25:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|2
1723620330000|2024-08-14 07:25:30|6856.4|6841.4|6856.1|6841.1|6856.4|6841.4|6856.1|6841.1|0
1723620460000|2024-08-14 07:27:40|6858.4|6843.4|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|2
1723620470000|2024-08-14 07:27:50|6858.8|6843.8|6859.1|6844.1|6859.1|6844.1|6858.8|6843.8|0
1723620490000|2024-08-14 07:28:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1723620540000|2024-08-14 07:29:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1723620640000|2024-08-14 07:30:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1723620780000|2024-08-14 07:33:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1723620950000|2024-08-14 07:35:50|6855.8|6840.8|6863.6|6848.6|6863.6|6848.6|6855.6|6840.6|4
1723620970000|2024-08-14 07:36:10|6865.2|6850.2|6867.1|6852.1|6867.8|6852.8|6865.2|6850.2|15
1723620980000|2024-08-14 07:36:20|6866|6851|6865.8|6850.8|6866|6851|6865.8|6850.8|0
1723620990000|2024-08-14 07:36:30|6865.3|6850.3|6863.8|6848.8|6865.3|6850.3|6863.8|6848.8|3
1723621000000|2024-08-14 07:36:40|6863.6|6848.6|6872.2|6857.2|6872.2|6857.2|6863.6|6848.6|26
1723621010000|2024-08-14 07:36:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1723621020000|2024-08-14 07:37:00|6873.1|6858.1|6874.3|6859.3|6874.3|6859.3|6873.1|6858.1|1
1723621030000|2024-08-14 07:37:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1723621090000|2024-08-14 07:38:10|6874.8|6859.8|6874.9|6859.9|6874.9|6859.9|6874.8|6859.8|0
1723621100000|2024-08-14 07:38:20|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1723621130000|2024-08-14 07:38:50|6876.6|6861.6|6876.1|6861.1|6877.8|6862.8|6876.1|6861.1|1
1723621150000|2024-08-14 07:39:10|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1723621170000|2024-08-14 07:39:30|6876.9|6861.9|6877.5|6862.5|6877.5|6862.5|6876.9|6861.9|0
1723621190000|2024-08-14 07:39:50|6879|6864|6879|6864|6879|6864|6879|6864|1
1723621240000|2024-08-14 07:40:40|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|5
1723621260000|2024-08-14 07:41:00|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1723621290000|2024-08-14 07:41:30|6883.4|6868.4|6883.3|6868.3|6883.4|6868.4|6883.3|6868.3|3
1723621310000|2024-08-14 07:41:50|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|1
1723621320000|2024-08-14 07:42:00|6882.5|6867.5|6878.6|6863.6|6882.5|6867.5|6878.6|6863.6|3
1723621330000|2024-08-14 07:42:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1723621340000|2024-08-14 07:42:20|6878.5|6863.5|6878.8|6863.8|6878.8|6863.8|6878.5|6863.5|2
1723621350000|2024-08-14 07:42:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1723621400000|2024-08-14 07:43:20|6878.6|6863.6|6878.3|6863.3|6878.8|6863.8|6878.3|6863.3|0
1723621410000|2024-08-14 07:43:30|6878.6|6863.6|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|1
1723621420000|2024-08-14 07:43:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1723621460000|2024-08-14 07:44:20|6878|6863|6877.8|6862.8|6878|6863|6877.8|6862.8|0
1723621570000|2024-08-14 07:46:10|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1723621590000|2024-08-14 07:46:30|6877.9|6862.9|6878.3|6863.3|6878.3|6863.3|6877.9|6862.9|0
1723621660000|2024-08-14 07:47:40|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1723621690000|2024-08-14 07:48:10|6882|6867|6882.5|6867.5|6882.5|6867.5|6881.6|6866.6|1
1723621700000|2024-08-14 07:48:20|6882.8|6867.8|6883|6868|6883|6868|6882.8|6867.8|0
1723621710000|2024-08-14 07:48:30|6882.6|6867.6|6882.5|6867.5|6882.6|6867.6|6882.5|6867.5|0
1723621750000|2024-08-14 07:49:10|6882.8|6867.8|6884.5|6869.5|6884.5|6869.5|6882.8|6867.8|1
1723621760000|2024-08-14 07:49:20|6884.8|6869.8|6884.5|6869.5|6885|6870|6884.5|6869.5|0
1723621780000|2024-08-14 07:49:40|6884|6869|6883|6868|6884.5|6869.5|6883|6868|0
1723621790000|2024-08-14 07:49:50|6883.5|6868.5|6883.6|6868.6|6884|6869|6883.5|6868.5|0
1723621800000|2024-08-14 07:50:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1723621850000|2024-08-14 07:50:50|6883|6868|6883|6868|6883|6868|6883|6868|0
1723621870000|2024-08-14 07:51:10|||||||||1
1723621880000|2024-08-14 07:51:20|6882.6|6867.6|6882.5|6867.5|6882.6|6867.6|6882.5|6867.5|1
1723621920000|2024-08-14 07:52:00|6881|6866|6881|6866|6881|6866|6881|6866|0
1723621930000|2024-08-14 07:52:10|6879.6|6864.6|6879|6864|6879.6|6864.6|6879|6864|3
1723621940000|2024-08-14 07:52:20|6878.6|6863.6|6879|6864|6879|6864|6878.6|6863.6|1
1723621950000|2024-08-14 07:52:30|6878.6|6863.6|6879|6864|6879|6864|6878.6|6863.6|0
1723622000000|2024-08-14 07:53:20|||||||||1
1723622010000|2024-08-14 07:53:30|||||||||1
1723622050000|2024-08-14 07:54:10|6880|6865|6881|6866|6881|6866|6880|6865|0
1723622060000|2024-08-14 07:54:20|6880.4|6865.4|6879.1|6864.1|6880.4|6865.4|6879.1|6864.1|1
1723622080000|2024-08-14 07:54:40|6879.5|6864.5|6880|6865|6880.1|6865.1|6879.5|6864.5|0
1723622100000|2024-08-14 07:55:00|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6879.1|6864.1|0
1723622110000|2024-08-14 07:55:10|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1723622130000|2024-08-14 07:55:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1723622290000|2024-08-14 07:58:10|6879.5|6864.5|6880.1|6865.1|6880.1|6865.1|6879.5|6864.5|0
1723622310000|2024-08-14 07:58:30|6881.5|6866.5|6881|6866|6881.5|6866.5|6881|6866|1
1723622370000|2024-08-14 07:59:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|3
1723622430000|2024-08-14 08:00:30|6881.3|6866.3|6881.8|6866.8|6881.8|6866.8|6881.3|6866.3|0
1723622440000|2024-08-14 08:00:40|6881.1|6866.1|6881.3|6866.3|6881.5|6866.5|6881|6866|2
1723622450000|2024-08-14 08:00:50|6881|6866|6879.1|6864.1|6881.5|6866.5|6879.1|6864.1|0
1723622470000|2024-08-14 08:01:10|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1723622550000|2024-08-14 08:02:30|6880.1|6865.1|6878.5|6863.5|6880.1|6865.1|6878.5|6863.5|1
1723622570000|2024-08-14 08:02:50|6876.8|6861.8|6876.5|6861.5|6876.8|6861.8|6876.5|6861.5|5
1723622580000|2024-08-14 08:03:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|1
1723622600000|2024-08-14 08:03:20|6877|6862|6876.7|6861.7|6877|6862|6876.7|6861.7|0
1723622650000|2024-08-14 08:04:10|6877|6862|6876.7|6861.7|6877|6862|6876.5|6861.5|0
1723622660000|2024-08-14 08:04:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1723622710000|2024-08-14 08:05:10|6876.3|6861.3|6871.1|6856.1|6876.3|6861.3|6871.1|6856.1|7
1723622720000|2024-08-14 08:05:20|6871.5|6856.5|6869.3|6854.3|6871.5|6856.5|6869|6854|1
1723622730000|2024-08-14 08:05:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1723622750000|2024-08-14 08:05:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1723622760000|2024-08-14 08:06:00|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1723622820000|2024-08-14 08:07:00|6869|6854|6869|6854|6869|6854|6869|6854|0
1723622860000|2024-08-14 08:07:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1723622910000|2024-08-14 08:08:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1723623000000|2024-08-14 08:10:00|6868.3|6853.3|6868.8|6853.8|6869.3|6854.3|6868.3|6853.3|2
1723623010000|2024-08-14 08:10:10|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1723623070000|2024-08-14 08:11:10|6870|6855|6872|6857|6872.3|6857.3|6870|6855|9
1723623080000|2024-08-14 08:11:20|6871.2|6856.2|6870.2|6855.2|6871.2|6856.2|6869.5|6854.5|0
1723623090000|2024-08-14 08:11:30|6869.8|6854.8|6870.2|6855.2|6870.2|6855.2|6869.8|6854.8|0
1723623100000|2024-08-14 08:11:40|6869.8|6854.8|6870.2|6855.2|6870.2|6855.2|6869.8|6854.8|0
1723623110000|2024-08-14 08:11:50|6869.8|6854.8|6870.2|6855.2|6870.2|6855.2|6869.8|6854.8|0
1723623120000|2024-08-14 08:12:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1723623150000|2024-08-14 08:12:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1723623160000|2024-08-14 08:12:40|6869.5|6854.5|6867.2|6852.2|6869.5|6854.5|6867.2|6852.2|1
1723623180000|2024-08-14 08:13:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1723623190000|2024-08-14 08:13:10|6867|6852|6867.8|6852.8|6867.8|6852.8|6867|6852|0
1723623200000|2024-08-14 08:13:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|1
1723623220000|2024-08-14 08:13:40|6867.3|6852.3|6866.5|6851.5|6867.3|6852.3|6866.2|6851.2|1
1723623230000|2024-08-14 08:13:50|6867.4|6852.4|6869|6854|6869|6854|6867.4|6852.4|4
1723623250000|2024-08-14 08:14:10|6868.7|6853.7|6868.3|6853.3|6868.7|6853.7|6867.8|6852.8|0
1723623260000|2024-08-14 08:14:20|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.3|6853.3|0
1723623270000|2024-08-14 08:14:30|6868.3|6853.3|6868.3|6853.3|6868.7|6853.7|6868.3|6853.3|0
1723623360000|2024-08-14 08:16:00|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1723623410000|2024-08-14 08:16:50|6868.5|6853.5|6869|6854|6869|6854|6868.5|6853.5|0
1723623460000|2024-08-14 08:17:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1723623480000|2024-08-14 08:18:00|6872.7|6857.7|6871.2|6856.2|6872.7|6857.7|6869.5|6854.5|3
1723623490000|2024-08-14 08:18:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1723623570000|2024-08-14 08:19:30|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1723623630000|2024-08-14 08:20:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1723623640000|2024-08-14 08:20:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1723623660000|2024-08-14 08:21:00|6869.8|6854.8|6870.7|6855.7|6870.7|6855.7|6869.7|6854.7|0
1723623670000|2024-08-14 08:21:10|6869.7|6854.7|6870.3|6855.3|6870.7|6855.7|6869.7|6854.7|0
1723623740000|2024-08-14 08:22:20|6870|6855|6869.7|6854.7|6870|6855|6869.7|6854.7|0
1723623820000|2024-08-14 08:23:40|6869.3|6854.3|6869.7|6854.7|6869.7|6854.7|6869.2|6854.2|0
1723623840000|2024-08-14 08:24:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1723623850000|2024-08-14 08:24:10|6870|6855|6870|6855|6870|6855|6870|6855|0
1723623910000|2024-08-14 08:25:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1723623920000|2024-08-14 08:25:20|6871.1|6856.1|6871.5|6856.5|6872.7|6857.7|6871.1|6856.1|3
1723623930000|2024-08-14 08:25:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1723623940000|2024-08-14 08:25:40|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1723623950000|2024-08-14 08:25:50|6871.3|6856.3|6868.7|6853.7|6871.3|6856.3|6868.7|6853.7|2
1723623960000|2024-08-14 08:26:00|6870.8|6855.8|6870.7|6855.7|6871.3|6856.3|6869.8|6854.8|2
1723623970000|2024-08-14 08:26:10|6870.2|6855.2|6870.5|6855.5|6870.7|6855.7|6870|6855|0
1723623980000|2024-08-14 08:26:20|6870.3|6855.3|6870.7|6855.7|6870.7|6855.7|6870.2|6855.2|0
1723623990000|2024-08-14 08:26:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1723624000000|2024-08-14 08:26:40|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.2|6854.2|1
1723624020000|2024-08-14 08:27:00|6869.7|6854.7|6870.2|6855.2|6870.7|6855.7|6869.7|6854.7|1
1723624030000|2024-08-14 08:27:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1723624050000|2024-08-14 08:27:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1723624070000|2024-08-14 08:27:50|6869.2|6854.2|6868.5|6853.5|6869.2|6854.2|6868.5|6853.5|0
1723624080000|2024-08-14 08:28:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1723624090000|2024-08-14 08:28:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1723624120000|2024-08-14 08:28:40|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|2
1723624200000|2024-08-14 08:30:00|6868.3|6853.3|6868.8|6853.8|6869.2|6854.2|6868.3|6853.3|2
1723624210000|2024-08-14 08:30:10|6868.3|6853.3|6867.7|6852.7|6868.3|6853.3|6867.7|6852.7|2
1723624240000|2024-08-14 08:30:40|6867.2|6852.2|6865.9|6850.9|6867.2|6852.2|6865.9|6850.9|2
1723624260000|2024-08-14 08:31:00|6865.2|6850.2|6864.3|6849.3|6865.2|6850.2|6864.3|6849.3|4
1723624270000|2024-08-14 08:31:10|6864.8|6849.8|6863.5|6848.5|6864.8|6849.8|6863.5|6848.5|1
1723624290000|2024-08-14 08:31:30|6863.3|6848.3|6861.6|6846.6|6863.3|6848.3|6861.6|6846.6|1
1723624300000|2024-08-14 08:31:40|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|1
1723624310000|2024-08-14 08:31:50|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|4
1723624320000|2024-08-14 08:32:00|||||||||3
1723624330000|2024-08-14 08:32:10|6859.8|6844.8|6858.8|6843.8|6859.8|6844.8|6858.8|6843.8|2
1723624340000|2024-08-14 08:32:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1723624380000|2024-08-14 08:33:00|||||||||3
1723624390000|2024-08-14 08:33:10|6858.7|6843.7|6858.8|6843.8|6858.8|6843.8|6858.7|6843.7|0
1723624400000|2024-08-14 08:33:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1723624470000|2024-08-14 08:34:30|||||||||1
1723624480000|2024-08-14 08:34:40|6858|6843|6857.8|6842.8|6858|6843|6857.8|6842.8|0
1723624490000|2024-08-14 08:34:50|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1723624510000|2024-08-14 08:35:10|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1723624530000|2024-08-14 08:35:30|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1723624550000|2024-08-14 08:35:50|6851.2|6836.2|6851.3|6836.3|6851.3|6836.3|6851.2|6836.2|0
1723624560000|2024-08-14 08:36:00|6852|6837|6850.8|6835.8|6852.3|6837.3|6850.8|6835.8|5
1723624570000|2024-08-14 08:36:10|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1723624590000|2024-08-14 08:36:30|||||||||1
1723624630000|2024-08-14 08:37:10|6852.2|6837.2|6853.8|6838.8|6854.3|6839.3|6851.8|6836.8|2
1723624640000|2024-08-14 08:37:20|||||||||1
1723624650000|2024-08-14 08:37:30|6855.8|6840.8|6851.8|6836.8|6855.8|6840.8|6851.8|6836.8|6
1723624680000|2024-08-14 08:38:00|6851.3|6836.3|6852.8|6837.8|6852.8|6837.8|6851.3|6836.3|1
1723624710000|2024-08-14 08:38:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|4
1723624720000|2024-08-14 08:38:40|6855.8|6840.8|6854.3|6839.3|6855.8|6840.8|6854.3|6839.3|1
1723624730000|2024-08-14 08:38:50|6853.7|6838.7|6852.3|6837.3|6853.7|6838.7|6852.3|6837.3|0
1723624740000|2024-08-14 08:39:00|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1723624750000|2024-08-14 08:39:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1723624780000|2024-08-14 08:39:40|||||||||1
1723624810000|2024-08-14 08:40:10|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1723624830000|2024-08-14 08:40:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1723624840000|2024-08-14 08:40:40|6857.3|6842.3|6858.3|6843.3|6858.3|6843.3|6857.3|6842.3|1
1723624850000|2024-08-14 08:40:50|6858.7|6843.7|6857.3|6842.3|6858.7|6843.7|6857.3|6842.3|1
1723624860000|2024-08-14 08:41:00|6857.8|6842.8|6858|6843|6858.2|6843.2|6857.8|6842.8|0
1723624870000|2024-08-14 08:41:10|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|0
1723624880000|2024-08-14 08:41:20|6857|6842|6852.3|6837.3|6857|6842|6852.3|6837.3|7
1723624900000|2024-08-14 08:41:40|6851.8|6836.8|6852.8|6837.8|6853.5|6838.5|6851.8|6836.8|1
1723624920000|2024-08-14 08:42:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1723624930000|2024-08-14 08:42:10|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|0
1723624940000|2024-08-14 08:42:20|6851.1|6836.1|6850.5|6835.5|6851.1|6836.1|6849.8|6834.8|2
1723624950000|2024-08-14 08:42:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1723625000000|2024-08-14 08:43:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1723625010000|2024-08-14 08:43:30|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|2
1723625020000|2024-08-14 08:43:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1723625030000|2024-08-14 08:43:50|6850.7|6835.7|6850.8|6835.8|6850.8|6835.8|6850.7|6835.7|0
1723625110000|2024-08-14 08:45:10|6850.2|6835.2|6849.8|6834.8|6850.2|6835.2|6849.8|6834.8|0
1723625140000|2024-08-14 08:45:40|6846.8|6831.8|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|1
1723625190000|2024-08-14 08:46:30|6845.8|6830.8|6848.5|6833.5|6848.5|6833.5|6845.8|6830.8|7
1723625290000|2024-08-14 08:48:10|||||||||1
1723625340000|2024-08-14 08:49:00|6851.5|6836.5|6850.5|6835.5|6851.5|6836.5|6850.5|6835.5|1
1723625350000|2024-08-14 08:49:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|0
1723625360000|2024-08-14 08:49:20|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|0
1723625460000|2024-08-14 08:51:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1723625500000|2024-08-14 08:51:40|6848.5|6833.5|6848.2|6833.2|6848.5|6833.5|6848.2|6833.2|1
1723625520000|2024-08-14 08:52:00|6848|6833|6848|6833|6848|6833|6847.5|6832.5|1
1723625550000|2024-08-14 08:52:30|||||||||1
1723625570000|2024-08-14 08:52:50|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|5
1723625580000|2024-08-14 08:53:00|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|0
1723625650000|2024-08-14 08:54:10|||||||||1
1723625730000|2024-08-14 08:55:30|||||||||1
1723625820000|2024-08-14 08:57:00|6849.5|6834.5|6851|6836|6853.5|6838.5|6849.5|6834.5|10
1723625840000|2024-08-14 08:57:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1723625850000|2024-08-14 08:57:30|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|6
1723625910000|2024-08-14 08:58:30|6848.7|6833.7|6848.5|6833.5|6849|6834|6848.5|6833.5|1
1723625930000|2024-08-14 08:58:50|6848.8|6833.8|6849|6834|6849|6834|6848.8|6833.8|4
1723625940000|2024-08-14 08:59:00|6848.5|6833.5|6848|6833|6849|6834|6848|6833|0
1723625990000|2024-08-14 08:59:50|6848.9|6833.9|6850|6835|6850.5|6835.5|6848.9|6833.9|5
1723626000000|2024-08-14 09:00:00|6852|6837|6853|6838|6853|6838|6852|6837|1
1723626030000|2024-08-14 09:00:30|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|5
1723626040000|2024-08-14 09:00:40|6855|6840|6855|6840|6855|6840|6855|6840|0
1723626050000|2024-08-14 09:00:50|6851.7|6836.7|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|13
1723626060000|2024-08-14 09:01:00|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6848.7|6833.7|3
1723626070000|2024-08-14 09:01:10|6849.9|6834.9|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|0
1723626100000|2024-08-14 09:01:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1723626140000|2024-08-14 09:02:20|6852.5|6837.5|6853|6838|6853.5|6838.5|6852.5|6837.5|3
1723626150000|2024-08-14 09:02:30|6853.3|6838.3|6853.5|6838.5|6853.5|6838.5|6853.3|6838.3|0
1723626180000|2024-08-14 09:03:00|6853|6838|6853|6838|6853|6838|6853|6838|0
1723626210000|2024-08-14 09:03:30|6852.5|6837.5|6852.2|6837.2|6852.5|6837.5|6852.2|6837.2|0
1723626220000|2024-08-14 09:03:40|6852|6837|6852|6837|6852|6837|6852|6837|0
1723626240000|2024-08-14 09:04:00|6852.5|6837.5|6853|6838|6853|6838|6852.5|6837.5|0
1723626270000|2024-08-14 09:04:30|6852.5|6837.5|6853.5|6838.5|6854|6839|6852.5|6837.5|2
1723626290000|2024-08-14 09:04:50|6856|6841|6856|6841|6856|6841|6856|6841|1
1723626300000|2024-08-14 09:05:00|6856.5|6841.5|6858|6843|6858|6843|6856.5|6841.5|1
1723626310000|2024-08-14 09:05:10|6858.7|6843.7|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|0
1723626320000|2024-08-14 09:05:20|6859|6844|6858.5|6843.5|6859.3|6844.3|6858.5|6843.5|1
1723626330000|2024-08-14 09:05:30|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1723626360000|2024-08-14 09:06:00|6858.5|6843.5|6857.5|6842.5|6858.5|6843.5|6857.5|6842.5|1
1723626400000|2024-08-14 09:06:40|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1723626420000|2024-08-14 09:07:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1723626430000|2024-08-14 09:07:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|4
1723626440000|2024-08-14 09:07:20|6860|6845|6860|6845|6860|6845|6860|6845|0
1723626540000|2024-08-14 09:09:00|6859.5|6844.5|6858.4|6843.4|6859.5|6844.5|6858|6843|1
1723626550000|2024-08-14 09:09:10|6858|6843|6858|6843|6858|6843|6858|6843|0
1723626620000|2024-08-14 09:10:20|6859.2|6844.2|6861|6846|6861|6846|6859|6844|4
1723626660000|2024-08-14 09:11:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1723626720000|2024-08-14 09:12:00|6859.2|6844.2|6858.5|6843.5|6859.2|6844.2|6858.5|6843.5|0
1723626730000|2024-08-14 09:12:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1723626800000|2024-08-14 09:13:20|6858.5|6843.5|6860.4|6845.4|6860.4|6845.4|6858.5|6843.5|1
1723626810000|2024-08-14 09:13:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1723626840000|2024-08-14 09:14:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1723626870000|2024-08-14 09:14:30|6859.7|6844.7|6859.4|6844.4|6859.7|6844.7|6859.4|6844.4|0
1723626900000|2024-08-14 09:15:00|6859|6844|6859|6844|6859|6844|6859|6844|1
1723626910000|2024-08-14 09:15:10|6858.9|6843.9|6858.5|6843.5|6858.9|6843.9|6858.5|6843.5|0
1723626990000|2024-08-14 09:16:30|6856.2|6841.2|6855.5|6840.5|6856.2|6841.2|6855.5|6840.5|1
1723627000000|2024-08-14 09:16:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|1
1723627030000|2024-08-14 09:17:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1723627040000|2024-08-14 09:17:20|6857|6842|6856.5|6841.5|6857|6842|6856.5|6841.5|0
1723627060000|2024-08-14 09:17:40|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6857.5|6842.5|1
1723627080000|2024-08-14 09:18:00|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|1
1723627130000|2024-08-14 09:18:50|6858.5|6843.5|6858.9|6843.9|6858.9|6843.9|6858.5|6843.5|0
1723627140000|2024-08-14 09:19:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1723627170000|2024-08-14 09:19:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|2
1723627180000|2024-08-14 09:19:40|6857|6842|6855.7|6840.7|6857|6842|6855.4|6840.4|1
1723627190000|2024-08-14 09:19:50|6856.2|6841.2|6855.9|6840.9|6856.2|6841.2|6855.9|6840.9|0
1723627200000|2024-08-14 09:20:00|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1723627260000|2024-08-14 09:21:00|6854.7|6839.7|6852.7|6837.7|6854.7|6839.7|6852.7|6837.7|0
1723627330000|2024-08-14 09:22:10|6855|6840|6855.2|6840.2|6855.9|6840.9|6853.7|6838.7|2
1723627390000|2024-08-14 09:23:10|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1723627400000|2024-08-14 09:23:20|6855|6840|6855|6840|6855|6840|6855|6840|2
1723627410000|2024-08-14 09:23:30|6854.7|6839.7|6855.2|6840.2|6855.5|6840.5|6854.7|6839.7|0
1723627440000|2024-08-14 09:24:00|6854.7|6839.7|6854.7|6839.7|6855|6840|6854.7|6839.7|0
1723627450000|2024-08-14 09:24:10|6854.2|6839.2|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|0
1723627520000|2024-08-14 09:25:20|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.4|6839.4|0
1723627530000|2024-08-14 09:25:30|6854|6839|6854.4|6839.4|6854.4|6839.4|6854|6839|2
1723627540000|2024-08-14 09:25:40|6853.7|6838.7|6852.9|6837.9|6853.7|6838.7|6852.9|6837.9|0
1723627560000|2024-08-14 09:26:00|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723627610000|2024-08-14 09:26:50|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|1
1723627620000|2024-08-14 09:27:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1723627670000|2024-08-14 09:27:50|6855.7|6840.7|6855.2|6840.2|6855.7|6840.7|6855.2|6840.2|1
1723627680000|2024-08-14 09:28:00|6854.7|6839.7|6854.2|6839.2|6854.7|6839.7|6854.2|6839.2|0
1723627710000|2024-08-14 09:28:30|6854.7|6839.7|6854.7|6839.7|6855|6840|6854.7|6839.7|0
1723627860000|2024-08-14 09:31:00|6854|6839|6853.7|6838.7|6854|6839|6853.7|6838.7|0
1723627870000|2024-08-14 09:31:10|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|1
1723627960000|2024-08-14 09:32:40|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|2
1723627990000|2024-08-14 09:33:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1723628050000|2024-08-14 09:34:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1723628080000|2024-08-14 09:34:40|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|0
1723628120000|2024-08-14 09:35:20|6852.8|6837.8|6854.2|6839.2|6854.2|6839.2|6852.2|6837.2|2
1723628140000|2024-08-14 09:35:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1723628350000|2024-08-14 09:39:10|6861|6846|6862|6847|6863|6848|6861|6846|10
1723628360000|2024-08-14 09:39:20|6861|6846|6861|6846|6861|6846|6861|6846|2
1723628380000|2024-08-14 09:39:40|6861.7|6846.7|6861.5|6846.5|6861.7|6846.7|6861.5|6846.5|0
1723628400000|2024-08-14 09:40:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|1
1723628420000|2024-08-14 09:40:20|6859.5|6844.5|6860|6845|6860|6845|6859.5|6844.5|0
1723628440000|2024-08-14 09:40:40|6859.9|6844.9|6859|6844|6859.9|6844.9|6859|6844|1
1723628450000|2024-08-14 09:40:50|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|0
1723628480000|2024-08-14 09:41:20|6857.9|6842.9|6856|6841|6858.5|6843.5|6854|6839|11
1723628500000|2024-08-14 09:41:40|6855|6840|6855.9|6840.9|6855.9|6840.9|6855|6840|1
1723628520000|2024-08-14 09:42:00|6855.5|6840.5|6854.9|6839.9|6855.5|6840.5|6854.9|6839.9|1
1723628530000|2024-08-14 09:42:10|6854.4|6839.4|6853.4|6838.4|6854.4|6839.4|6853.4|6838.4|2
1723628550000|2024-08-14 09:42:30|6853.2|6838.2|6852.2|6837.2|6853.4|6838.4|6852.2|6837.2|1
1723628560000|2024-08-14 09:42:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1723628570000|2024-08-14 09:42:50|6852|6837|6851.9|6836.9|6852|6837|6851.9|6836.9|2
1723628580000|2024-08-14 09:43:00|6851.2|6836.2|6852|6837|6852|6837|6848.7|6833.7|3
1723628590000|2024-08-14 09:43:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|1
1723628600000|2024-08-14 09:43:20|6850.7|6835.7|6852|6837|6852|6837|6850.7|6835.7|3
1723628620000|2024-08-14 09:43:40|6850.7|6835.7|6850|6835|6850.7|6835.7|6849.9|6834.9|0
1723628640000|2024-08-14 09:44:00|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850|6835|0
1723628670000|2024-08-14 09:44:30|6850|6835|6850|6835|6850|6835|6850|6835|0
1723628740000|2024-08-14 09:45:40|6849.4|6834.4|6849|6834|6849.4|6834.4|6849|6834|0
1723628750000|2024-08-14 09:45:50|6848.9|6833.9|6848.5|6833.5|6848.9|6833.9|6848.5|6833.5|4
1723628830000|2024-08-14 09:47:10|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|0
1723628850000|2024-08-14 09:47:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1723628860000|2024-08-14 09:47:40|6849|6834|6851|6836|6851|6836|6849|6834|1
1723628910000|2024-08-14 09:48:30|6850.7|6835.7|6850.4|6835.4|6850.7|6835.7|6850.4|6835.4|0
1723628920000|2024-08-14 09:48:40|6850.5|6835.5|6852|6837|6853|6838|6850.5|6835.5|1
1723628930000|2024-08-14 09:48:50|6854.5|6839.5|6853.7|6838.7|6854.5|6839.5|6853.7|6838.7|1
1723628940000|2024-08-14 09:49:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1723628950000|2024-08-14 09:49:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1723628960000|2024-08-14 09:49:20|6854|6839|6855.7|6840.7|6855.7|6840.7|6854|6839|1
1723628970000|2024-08-14 09:49:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1723628980000|2024-08-14 09:49:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1723629010000|2024-08-14 09:50:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1723629060000|2024-08-14 09:51:00|6858.5|6843.5|6857.5|6842.5|6858.5|6843.5|6857.5|6842.5|3
1723629070000|2024-08-14 09:51:10|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|0
1723629080000|2024-08-14 09:51:20|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723629110000|2024-08-14 09:51:50|6858|6843|6858|6843|6858|6843|6858|6843|0
1723629140000|2024-08-14 09:52:20|6857|6842|6856.7|6841.7|6857|6842|6856.7|6841.7|0
1723629230000|2024-08-14 09:53:50|6856.3|6841.3|6856|6841|6856.3|6841.3|6856|6841|1
1723629240000|2024-08-14 09:54:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1723629250000|2024-08-14 09:54:10|||||||||1
1723629300000|2024-08-14 09:55:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1723629340000|2024-08-14 09:55:40|6857.2|6842.2|6858.2|6843.2|6858.2|6843.2|6857.2|6842.2|1
1723629360000|2024-08-14 09:56:00|6858.9|6843.9|6857.5|6842.5|6858.9|6843.9|6857.2|6842.2|0
1723629380000|2024-08-14 09:56:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1723629420000|2024-08-14 09:57:00|6857.2|6842.2|6858.2|6843.2|6858.5|6843.5|6857.2|6842.2|2
1723629430000|2024-08-14 09:57:10|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1723629530000|2024-08-14 09:58:50|6859|6844|6859|6844|6859|6844|6859|6844|0
1723629560000|2024-08-14 09:59:20|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1723629570000|2024-08-14 09:59:30|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1723629610000|2024-08-14 10:00:10|6860.9|6845.9|6860.7|6845.7|6860.9|6845.9|6860.7|6845.7|0
1723629650000|2024-08-14 10:00:50|6860.4|6845.4|6858.2|6843.2|6860.4|6845.4|6858.2|6843.2|1
1723629660000|2024-08-14 10:01:00|6857.2|6842.2|6857.7|6842.7|6857.7|6842.7|6857.2|6842.2|0
1723629670000|2024-08-14 10:01:10|6857.2|6842.2|6856.2|6841.2|6857.2|6842.2|6856.2|6841.2|0
1723629690000|2024-08-14 10:01:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|2
1723629710000|2024-08-14 10:01:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|3
1723629720000|2024-08-14 10:02:00|6861.5|6846.5|6861.7|6846.7|6861.7|6846.7|6861.5|6846.5|0
1723629750000|2024-08-14 10:02:30|6864.7|6849.7|6862.2|6847.2|6864.7|6849.7|6862.2|6847.2|3
1723629810000|2024-08-14 10:03:30|6863|6848|6863|6848|6863|6848|6863|6848|0
1723629840000|2024-08-14 10:04:00|6862.5|6847.5|6862.2|6847.2|6862.5|6847.5|6862.2|6847.2|1
1723629850000|2024-08-14 10:04:10|6862.4|6847.4|6862|6847|6862.4|6847.4|6862|6847|0
1723629880000|2024-08-14 10:04:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1723629900000|2024-08-14 10:05:00|6862.2|6847.2|6861.2|6846.2|6862.2|6847.2|6861.2|6846.2|0
1723629910000|2024-08-14 10:05:10|6862.5|6847.5|6863|6848|6863|6848|6862.5|6847.5|3
1723629930000|2024-08-14 10:05:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1723629960000|2024-08-14 10:06:00|6863.5|6848.5|6863.7|6848.7|6863.7|6848.7|6863.5|6848.5|0
1723629980000|2024-08-14 10:06:20|6864.7|6849.7|6866|6851|6866|6851|6864.7|6849.7|1
1723629990000|2024-08-14 10:06:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1723630010000|2024-08-14 10:06:50|6867.2|6852.2|6865.9|6850.9|6867.4|6852.4|6865.9|6850.9|1
1723630130000|2024-08-14 10:08:50|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1723630180000|2024-08-14 10:09:40|6865|6850|6864.9|6849.9|6865|6850|6864.9|6849.9|0
1723630190000|2024-08-14 10:09:50|6862.2|6847.2|6863.2|6848.2|6863.2|6848.2|6861.5|6846.5|4
1723630200000|2024-08-14 10:10:00|6862.9|6847.9|6862.7|6847.7|6862.9|6847.9|6862.7|6847.7|0
1723630290000|2024-08-14 10:11:30|6862.4|6847.4|6862.2|6847.2|6862.4|6847.4|6862.2|6847.2|0
1723630350000|2024-08-14 10:12:30|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|6
1723630390000|2024-08-14 10:13:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1723630400000|2024-08-14 10:13:20|6863|6848|6862.2|6847.2|6863.7|6848.7|6862.2|6847.2|2
1723630430000|2024-08-14 10:13:50|6863.2|6848.2|6863.2|6848.2|6863.5|6848.5|6863.2|6848.2|2
1723630440000|2024-08-14 10:14:00|6863.9|6848.9|6864.5|6849.5|6864.5|6849.5|6863.9|6848.9|1
1723630480000|2024-08-14 10:14:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1723630500000|2024-08-14 10:15:00|6864.5|6849.5|6864.9|6849.9|6864.9|6849.9|6864.5|6849.5|0
1723630510000|2024-08-14 10:15:10|6864.5|6849.5|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|1
1723630530000|2024-08-14 10:15:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|1
1723630570000|2024-08-14 10:16:10|6862.7|6847.7|6862.4|6847.4|6862.7|6847.7|6862.4|6847.4|0
1723630640000|2024-08-14 10:17:20|6861.7|6846.7|6863.9|6848.9|6864.4|6849.4|6861.4|6846.4|2
1723630660000|2024-08-14 10:17:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1723630670000|2024-08-14 10:17:50|6865.2|6850.2|6865|6850|6865.2|6850.2|6864.7|6849.7|2
1723630680000|2024-08-14 10:18:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1723630690000|2024-08-14 10:18:10|6865.4|6850.4|6866.2|6851.2|6866.2|6851.2|6865.4|6850.4|1
1723630700000|2024-08-14 10:18:20|6865.9|6850.9|6865.2|6850.2|6865.9|6850.9|6864.4|6849.4|1
1723630720000|2024-08-14 10:18:40|6865.5|6850.5|6866.2|6851.2|6866.2|6851.2|6865.5|6850.5|1
1723630760000|2024-08-14 10:19:20|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1723630770000|2024-08-14 10:19:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1723630780000|2024-08-14 10:19:40|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|1
1723630810000|2024-08-14 10:20:10|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1723630820000|2024-08-14 10:20:20|6864.7|6849.7|6865|6850|6865|6850|6864.7|6849.7|4
1723630830000|2024-08-14 10:20:30|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1723630850000|2024-08-14 10:20:50|6861.9|6846.9|6860.9|6845.9|6861.9|6846.9|6860.9|6845.9|2
1723630880000|2024-08-14 10:21:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1723630890000|2024-08-14 10:21:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1723630950000|2024-08-14 10:22:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1723630970000|2024-08-14 10:22:50|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|0
1723630990000|2024-08-14 10:23:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1723631040000|2024-08-14 10:24:00|6862.7|6847.7|6862.2|6847.2|6862.7|6847.7|6862.2|6847.2|0
1723631120000|2024-08-14 10:25:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|3
1723631150000|2024-08-14 10:25:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|9
1723631160000|2024-08-14 10:26:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1723631260000|2024-08-14 10:27:40|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|0
1723631290000|2024-08-14 10:28:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1723631350000|2024-08-14 10:29:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|10
1723631370000|2024-08-14 10:29:30|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|0
1723631390000|2024-08-14 10:29:50|6861.3|6846.3|6862.4|6847.4|6862.4|6847.4|6861.3|6846.3|3
1723631400000|2024-08-14 10:30:00|6862|6847|6861.9|6846.9|6862|6847|6861.9|6846.9|0
1723631460000|2024-08-14 10:31:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1723631470000|2024-08-14 10:31:10|6858|6843|6858.2|6843.2|6858.2|6843.2|6858|6843|3
1723631540000|2024-08-14 10:32:20|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|1
1723631580000|2024-08-14 10:33:00|6857.7|6842.7|6856.7|6841.7|6857.7|6842.7|6856.7|6841.7|0
1723631670000|2024-08-14 10:34:30|6859.2|6844.2|6859|6844|6859.2|6844.2|6858.6|6843.6|2
1723631710000|2024-08-14 10:35:10|6858.7|6843.7|6857.4|6842.4|6858.7|6843.7|6857.4|6842.4|3
1723631730000|2024-08-14 10:35:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1723631740000|2024-08-14 10:35:40|6857|6842|6857|6842|6857|6842|6857|6842|0
1723631760000|2024-08-14 10:36:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1723631770000|2024-08-14 10:36:10|6856.4|6841.4|6856|6841|6856.4|6841.4|6856|6841|0
1723631780000|2024-08-14 10:36:20|6855.7|6840.7|6857.2|6842.2|6857.2|6842.2|6855.7|6840.7|1
1723631800000|2024-08-14 10:36:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1723631850000|2024-08-14 10:37:30|6856.2|6841.2|6855.5|6840.5|6856.2|6841.2|6855.5|6840.5|2
1723631900000|2024-08-14 10:38:20|||||||||1
1723631940000|2024-08-14 10:39:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1723632020000|2024-08-14 10:40:20|6853.7|6838.7|6853.6|6838.6|6853.7|6838.7|6853.6|6838.6|1
1723632040000|2024-08-14 10:40:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1723632050000|2024-08-14 10:40:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1723632060000|2024-08-14 10:41:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1723632090000|2024-08-14 10:41:30|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1723632220000|2024-08-14 10:43:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1723632240000|2024-08-14 10:44:00|6852.7|6837.7|6852.6|6837.6|6852.7|6837.7|6852.6|6837.6|0
1723632270000|2024-08-14 10:44:30|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1723632280000|2024-08-14 10:44:40|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1723632300000|2024-08-14 10:45:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1723632430000|2024-08-14 10:47:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1723632450000|2024-08-14 10:47:30|6855.1|6840.1|6856.1|6841.1|6856.6|6841.6|6855.1|6840.1|4
1723632460000|2024-08-14 10:47:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1723632480000|2024-08-14 10:48:00|6854.6|6839.6|6854.4|6839.4|6854.6|6839.6|6854.4|6839.4|0
1723632540000|2024-08-14 10:49:00|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1723632600000|2024-08-14 10:50:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1723632610000|2024-08-14 10:50:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1723632820000|2024-08-14 10:53:40|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|2
1723632840000|2024-08-14 10:54:00|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1723632850000|2024-08-14 10:54:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1723632870000|2024-08-14 10:54:30|6855.6|6840.6|6855.7|6840.7|6855.7|6840.7|6855.6|6840.6|2
1723632900000|2024-08-14 10:55:00|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1723632930000|2024-08-14 10:55:30|6856.2|6841.2|6855.7|6840.7|6856.2|6841.2|6855.7|6840.7|1
1723632970000|2024-08-14 10:56:10|6856.1|6841.1|6856.2|6841.2|6856.2|6841.2|6856.1|6841.1|0
1723632980000|2024-08-14 10:56:20|6855.9|6840.9|6855.7|6840.7|6855.9|6840.9|6855.7|6840.7|0
1723633040000|2024-08-14 10:57:20|6855.9|6840.9|6854.4|6839.4|6855.9|6840.9|6854.4|6839.4|4
1723633050000|2024-08-14 10:57:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1723633070000|2024-08-14 10:57:50|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|0
1723633080000|2024-08-14 10:58:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1723633110000|2024-08-14 10:58:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1723633140000|2024-08-14 10:59:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1723633150000|2024-08-14 10:59:10|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1723633190000|2024-08-14 10:59:50|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|0
1723633210000|2024-08-14 11:00:10|||||||||1
1723633240000|2024-08-14 11:00:40|6854.8|6839.8|6855.1|6840.1|6855.1|6840.1|6854.8|6839.8|1
1723633260000|2024-08-14 11:01:00|6857|6842|6861.6|6846.6|6861.6|6846.6|6857|6842|16
1723633270000|2024-08-14 11:01:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1723633280000|2024-08-14 11:01:20|6863.1|6848.1|6860.6|6845.6|6863.1|6848.1|6860.6|6845.6|3
1723633290000|2024-08-14 11:01:30|6860.3|6845.3|6860.1|6845.1|6860.3|6845.3|6860.1|6845.1|0
1723633310000|2024-08-14 11:01:50|6858.9|6843.9|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|8
1723633330000|2024-08-14 11:02:10|6858.1|6843.1|6857.9|6842.9|6858.1|6843.1|6857.9|6842.9|0
1723633380000|2024-08-14 11:03:00|6857.8|6842.8|6856.9|6841.9|6857.8|6842.8|6856.9|6841.9|6
1723633390000|2024-08-14 11:03:10|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1723633420000|2024-08-14 11:03:40|6858|6843|6859.3|6844.3|6859.3|6844.3|6858|6843|7
1723633430000|2024-08-14 11:03:50|||||||||1
1723633470000|2024-08-14 11:04:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1723633500000|2024-08-14 11:05:00|6858|6843|6858|6843|6858|6843|6858|6843|1
1723633510000|2024-08-14 11:05:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1723633520000|2024-08-14 11:05:20|6857.5|6842.5|6858.8|6843.8|6858.8|6843.8|6857.5|6842.5|1
1723633530000|2024-08-14 11:05:30|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1723633540000|2024-08-14 11:05:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1723633550000|2024-08-14 11:05:50|6857.3|6842.3|6857.5|6842.5|6857.6|6842.6|6857.3|6842.3|0
1723633560000|2024-08-14 11:06:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1723633570000|2024-08-14 11:06:10|6857.5|6842.5|6857.8|6842.8|6857.8|6842.8|6857.5|6842.5|1
1723633600000|2024-08-14 11:06:40|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|0
1723633620000|2024-08-14 11:07:00|6857.6|6842.6|6857.8|6842.8|6857.8|6842.8|6857.6|6842.6|0
1723633670000|2024-08-14 11:07:50|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|0
1723633690000|2024-08-14 11:08:10|6856.3|6841.3|6857.8|6842.8|6858.3|6843.3|6856.3|6841.3|1
1723633700000|2024-08-14 11:08:20|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1723633710000|2024-08-14 11:08:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1723633730000|2024-08-14 11:08:50|6856|6841|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|0
1723633740000|2024-08-14 11:09:00|6856|6841|6855.8|6840.8|6856|6841|6855.8|6840.8|0
1723633750000|2024-08-14 11:09:10|6856.1|6841.1|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|0
1723633800000|2024-08-14 11:10:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1723633810000|2024-08-14 11:10:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1723633920000|2024-08-14 11:12:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1723633940000|2024-08-14 11:12:20|6853.1|6838.1|6852.8|6837.8|6853.1|6838.1|6852.8|6837.8|5
1723633950000|2024-08-14 11:12:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.3|6839.3|3
1723633960000|2024-08-14 11:12:40|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1723633980000|2024-08-14 11:13:00|6854|6839|6854|6839|6854|6839|6854|6839|5
1723633990000|2024-08-14 11:13:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1723634040000|2024-08-14 11:14:00|6853.5|6838.5|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|0
1723634050000|2024-08-14 11:14:10|6851.1|6836.1|6851|6836|6851.8|6836.8|6851|6836|6
1723634230000|2024-08-14 11:17:10|6851.7|6836.7|6853|6838|6853|6838|6851.7|6836.7|1
1723634250000|2024-08-14 11:17:30|6852.3|6837.3|6851|6836|6852.3|6837.3|6851|6836|1
1723634290000|2024-08-14 11:18:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723634440000|2024-08-14 11:20:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1723634500000|2024-08-14 11:21:40|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|2
1723634520000|2024-08-14 11:22:00|6849.6|6834.6|6849.8|6834.8|6849.8|6834.8|6849.6|6834.6|0
1723634570000|2024-08-14 11:22:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|5
1723634580000|2024-08-14 11:23:00|6852|6837|6852|6837|6852|6837|6852|6837|0
1723634590000|2024-08-14 11:23:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723634810000|2024-08-14 11:26:50|6852.2|6837.2|6853.8|6838.8|6853.8|6838.8|6852.2|6837.2|1
1723634880000|2024-08-14 11:28:00|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|1
1723634890000|2024-08-14 11:28:10|||||||||1
1723634900000|2024-08-14 11:28:20|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1723635010000|2024-08-14 11:30:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723635110000|2024-08-14 11:31:50|6852.3|6837.3|6850.8|6835.8|6852.3|6837.3|6850.8|6835.8|2
1723635210000|2024-08-14 11:33:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|3
1723635220000|2024-08-14 11:33:40|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|0
1723635240000|2024-08-14 11:34:00|6851.6|6836.6|6851.3|6836.3|6851.6|6836.6|6850.3|6835.3|1
1723635250000|2024-08-14 11:34:10|6850.6|6835.6|6850.3|6835.3|6850.6|6835.6|6850.3|6835.3|0
1723635330000|2024-08-14 11:35:30|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|1
1723635350000|2024-08-14 11:35:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1723635380000|2024-08-14 11:36:20|6850.5|6835.5|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|0
1723635630000|2024-08-14 11:40:30|6849.6|6834.6|6849|6834|6849.6|6834.6|6849|6834|3
1723635660000|2024-08-14 11:41:00|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|1
1723635670000|2024-08-14 11:41:10|||||||||1
1723635710000|2024-08-14 11:41:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1723635720000|2024-08-14 11:42:00|6848|6833|6848|6833|6848|6833|6848|6833|0
1723635800000|2024-08-14 11:43:20|||||||||1
1723635820000|2024-08-14 11:43:40|6850|6835|6850.8|6835.8|6850.8|6835.8|6849.5|6834.5|8
1723635830000|2024-08-14 11:43:50|6850.3|6835.3|6850|6835|6850.3|6835.3|6849|6834|2
1723635850000|2024-08-14 11:44:10|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1723635880000|2024-08-14 11:44:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1723635900000|2024-08-14 11:45:00|6851|6836|6850.8|6835.8|6851.3|6836.3|6850.3|6835.3|1
1723635910000|2024-08-14 11:45:10|6851.3|6836.3|6850.5|6835.5|6851.3|6836.3|6850.5|6835.5|0
1723635920000|2024-08-14 11:45:20|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851|6836|0
1723635970000|2024-08-14 11:46:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1723635980000|2024-08-14 11:46:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1723635990000|2024-08-14 11:46:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1723636050000|2024-08-14 11:47:30|||||||||8
1723636090000|2024-08-14 11:48:10|||||||||1
1723636130000|2024-08-14 11:48:50|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|15
1723636140000|2024-08-14 11:49:00|6851|6836|6854|6839|6854|6839|6851|6836|1
1723636150000|2024-08-14 11:49:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1723636160000|2024-08-14 11:49:20|6857.7|6842.7|6856.8|6841.8|6859.3|6844.3|6856.8|6841.8|2
1723636170000|2024-08-14 11:49:30|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1723636180000|2024-08-14 11:49:40|6861.6|6846.6|6862.3|6847.3|6862.3|6847.3|6861.6|6846.6|8
1723636190000|2024-08-14 11:49:50|6860.8|6845.8|6862.3|6847.3|6862.3|6847.3|6860.8|6845.8|1
1723636200000|2024-08-14 11:50:00|6861.5|6846.5|6862|6847|6862|6847|6861.5|6846.5|0
1723636210000|2024-08-14 11:50:10|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|2
1723636260000|2024-08-14 11:51:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|0
1723636280000|2024-08-14 11:51:20|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1723636290000|2024-08-14 11:51:30|6862.6|6847.6|6862.8|6847.8|6862.8|6847.8|6862.6|6847.6|0
1723636390000|2024-08-14 11:53:10|6862.5|6847.5|6862.1|6847.1|6862.5|6847.5|6862.1|6847.1|0
1723636400000|2024-08-14 11:53:20|6861.6|6846.6|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|1
1723636490000|2024-08-14 11:54:50|6863.8|6848.8|6862.3|6847.3|6863.8|6848.8|6862.3|6847.3|1
1723636560000|2024-08-14 11:56:00|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|2
1723636610000|2024-08-14 11:56:50|6861|6846|6860.8|6845.8|6861|6846|6860.8|6845.8|0
1723636620000|2024-08-14 11:57:00|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|2
1723636630000|2024-08-14 11:57:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1723636640000|2024-08-14 11:57:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1723636670000|2024-08-14 11:57:50|6860|6845|6859.8|6844.8|6860|6845|6859.8|6844.8|0
1723636720000|2024-08-14 11:58:40|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|8
1723636730000|2024-08-14 11:58:50|6864.6|6849.6|6865.3|6850.3|6865.3|6850.3|6864.6|6849.6|2
1723636740000|2024-08-14 11:59:00|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1723636800000|2024-08-14 12:00:00|6865|6850|6860.8|6845.8|6865|6850|6860.8|6845.8|14
1723636810000|2024-08-14 12:00:10|6860.2|6845.2|6856.3|6841.3|6860.2|6845.2|6856.3|6841.3|2
1723636820000|2024-08-14 12:00:20|6856|6841|6854.3|6839.3|6856|6841|6853.8|6838.8|2
1723636830000|2024-08-14 12:00:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|0
1723636840000|2024-08-14 12:00:40|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|1
1723636850000|2024-08-14 12:00:50|6851.7|6836.7|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|4
1723636860000|2024-08-14 12:01:00|6851.3|6836.3|6853.8|6838.8|6853.8|6838.8|6851.3|6836.3|4
1723636870000|2024-08-14 12:01:10|6854.5|6839.5|6854.3|6839.3|6854.5|6839.5|6854.2|6839.2|1
1723636890000|2024-08-14 12:01:30|6854.2|6839.2|6852.2|6837.2|6854.2|6839.2|6852.2|6837.2|2
1723636900000|2024-08-14 12:01:40|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|0
1723636920000|2024-08-14 12:02:00|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.3|6835.3|13
1723636930000|2024-08-14 12:02:10|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|8
1723636940000|2024-08-14 12:02:20|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|17
1723636950000|2024-08-14 12:02:30|6851.3|6836.3|6853.2|6838.2|6853.2|6838.2|6851.3|6836.3|8
1723636960000|2024-08-14 12:02:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1723637010000|2024-08-14 12:03:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1723637040000|2024-08-14 12:04:00|6853.8|6838.8|6853.7|6838.7|6853.8|6838.8|6853.3|6838.3|0
1723637080000|2024-08-14 12:04:40|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.2|6837.2|1
1723637100000|2024-08-14 12:05:00|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1723637110000|2024-08-14 12:05:10|6851.8|6836.8|6852.7|6837.7|6852.7|6837.7|6851.7|6836.7|3
1723637120000|2024-08-14 12:05:20|6852.8|6837.8|6852.7|6837.7|6852.8|6837.8|6852.7|6837.7|0
1723637130000|2024-08-14 12:05:30|6853|6838|6853|6838|6853|6838|6853|6838|0
1723637140000|2024-08-14 12:05:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1723637150000|2024-08-14 12:05:50|6852.2|6837.2|6852.8|6837.8|6853.2|6838.2|6851.7|6836.7|6
1723637160000|2024-08-14 12:06:00|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1723637210000|2024-08-14 12:06:50|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1723637220000|2024-08-14 12:07:00|6851.8|6836.8|6851.7|6836.7|6851.8|6836.8|6851.7|6836.7|0
1723637230000|2024-08-14 12:07:10|6852.7|6837.7|6853.5|6838.5|6853.5|6838.5|6852.7|6837.7|2
1723637250000|2024-08-14 12:07:30|6853.7|6838.7|6856.3|6841.3|6856.3|6841.3|6853.7|6838.7|2
1723637260000|2024-08-14 12:07:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1723637290000|2024-08-14 12:08:10|6860|6845|6860|6845|6860|6845|6860|6845|5
1723637320000|2024-08-14 12:08:40|||||||||1
1723637340000|2024-08-14 12:09:00|6861.6|6846.6|6862.7|6847.7|6863.2|6848.2|6861.6|6846.6|1
1723637350000|2024-08-14 12:09:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|2
1723637380000|2024-08-14 12:09:40|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|1
1723637390000|2024-08-14 12:09:50|6861|6846|6862.7|6847.7|6862.7|6847.7|6861|6846|2
1723637400000|2024-08-14 12:10:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1723637420000|2024-08-14 12:10:20|6864.5|6849.5|6864.2|6849.2|6865.7|6850.7|6863.7|6848.7|5
1723637440000|2024-08-14 12:10:40|||||||||1
1723637470000|2024-08-14 12:11:10|6864.7|6849.7|6864.7|6849.7|6865|6850|6864.7|6849.7|1
1723637480000|2024-08-14 12:11:20|6865|6850|6863.2|6848.2|6865|6850|6863.2|6848.2|2
1723637490000|2024-08-14 12:11:30|6862.8|6847.8|6862.7|6847.7|6862.8|6847.8|6862.7|6847.7|0
1723637530000|2024-08-14 12:12:10|6863.2|6848.2|6864.5|6849.5|6864.5|6849.5|6863.2|6848.2|1
1723637590000|2024-08-14 12:13:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|5
1723637600000|2024-08-14 12:13:20|6865.2|6850.2|6865.2|6850.2|6865.5|6850.5|6865.2|6850.2|1
1723637620000|2024-08-14 12:13:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1723637640000|2024-08-14 12:14:00|6866.5|6851.5|6865.8|6850.8|6867.2|6852.2|6865|6850|15
1723637680000|2024-08-14 12:14:40|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866.3|6851.3|1
1723637690000|2024-08-14 12:14:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|3
1723637700000|2024-08-14 12:15:00|6865.3|6850.3|6865.5|6850.5|6865.8|6850.8|6865.3|6850.3|2
1723637710000|2024-08-14 12:15:10|||||||||1
1723637760000|2024-08-14 12:16:00|6865.7|6850.7|6866.3|6851.3|6866.3|6851.3|6865.7|6850.7|1
1723637780000|2024-08-14 12:16:20|||||||||1
1723637830000|2024-08-14 12:17:10|||||||||1
1723637930000|2024-08-14 12:18:50|||||||||1
1723637940000|2024-08-14 12:19:00|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|2
1723637950000|2024-08-14 12:19:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1723637970000|2024-08-14 12:19:30|6861.2|6846.2|6861|6846|6861.2|6846.2|6861|6846|3
1723637980000|2024-08-14 12:19:40|6860.5|6845.5|6861.5|6846.5|6861.5|6846.5|6860.5|6845.5|6
1723637990000|2024-08-14 12:19:50|6860.2|6845.2|6861|6846|6861|6846|6860.2|6845.2|1
1723638010000|2024-08-14 12:20:10|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|1
1723638020000|2024-08-14 12:20:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1723638060000|2024-08-14 12:21:00|6862.2|6847.2|6860.8|6845.8|6862.3|6847.3|6860.8|6845.8|2
1723638080000|2024-08-14 12:21:20|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|1
1723638100000|2024-08-14 12:21:40|6859.8|6844.8|6861.3|6846.3|6861.3|6846.3|6859.8|6844.8|1
1723638110000|2024-08-14 12:21:50|6860.8|6845.8|6861.2|6846.2|6861.2|6846.2|6860.8|6845.8|0
1723638120000|2024-08-14 12:22:00|6861|6846|6859.8|6844.8|6861|6846|6859.8|6844.8|3
1723638130000|2024-08-14 12:22:10|6858|6843|6858|6843|6858|6843|6858|6843|13
1723638140000|2024-08-14 12:22:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6
1723638160000|2024-08-14 12:22:40|6858|6843|6857.8|6842.8|6858|6843|6857.8|6842.8|13
1723638170000|2024-08-14 12:22:50|6859.8|6844.8|6859.8|6844.8|6860.8|6845.8|6859.3|6844.3|8
1723638180000|2024-08-14 12:23:00|6861.8|6846.8|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|1
1723638190000|2024-08-14 12:23:10|6863|6848|6863.2|6848.2|6863.2|6848.2|6863|6848|0
1723638200000|2024-08-14 12:23:20|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|0
1723638210000|2024-08-14 12:23:30|6860.8|6845.8|6859.8|6844.8|6860.8|6845.8|6859.8|6844.8|1
1723638230000|2024-08-14 12:23:50|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1723638260000|2024-08-14 12:24:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1723638280000|2024-08-14 12:24:40|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|5
1723638310000|2024-08-14 12:25:10|6859.5|6844.5|6858.3|6843.3|6859.5|6844.5|6858|6843|4
1723638330000|2024-08-14 12:25:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|1
1723638340000|2024-08-14 12:25:40|6860.3|6845.3|6859.8|6844.8|6860.3|6845.3|6859.7|6844.7|1
1723638360000|2024-08-14 12:26:00|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.3|6843.3|3
1723638380000|2024-08-14 12:26:20|6858.5|6843.5|6858.3|6843.3|6858.5|6843.5|6858.3|6843.3|0
1723638390000|2024-08-14 12:26:30|||||||||1
1723638440000|2024-08-14 12:27:20|6858|6843|6857.8|6842.8|6858|6843|6857.8|6842.8|6
1723638450000|2024-08-14 12:27:30|||||||||1
1723638470000|2024-08-14 12:27:50|6858|6843|6858|6843|6858|6843|6858|6843|2
1723638480000|2024-08-14 12:28:00|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1723638490000|2024-08-14 12:28:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1723638530000|2024-08-14 12:28:50|||||||||1
1723638550000|2024-08-14 12:29:10|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1723638560000|2024-08-14 12:29:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1723638570000|2024-08-14 12:29:30|6858.9|6843.9|6860.2|6845.2|6860.2|6845.2|6858.9|6843.9|5
1723638600000|2024-08-14 12:30:00|6862.5|6847.5|6860.8|6845.8|6862.7|6847.7|6860.3|6845.3|6
1723638610000|2024-08-14 12:30:10|6860.3|6845.3|6864.7|6849.7|6865|6850|6860.3|6845.3|17
1723638620000|2024-08-14 12:30:20|6864.2|6849.2|6866.8|6851.8|6870|6855|6864.2|6849.2|6
1723638630000|2024-08-14 12:30:30|6867|6852|6878|6863|6878|6863|6867|6852|8
1723638640000|2024-08-14 12:30:40|6877.7|6862.7|6878|6863|6878.3|6863.3|6877.7|6862.7|0
1723638650000|2024-08-14 12:30:50|6877.7|6862.7|6878.7|6863.7|6878.7|6863.7|6877.2|6862.2|8
1723638660000|2024-08-14 12:31:00|6879.2|6864.2|6877.7|6862.7|6879.2|6864.2|6877.7|6862.7|5
1723638670000|2024-08-14 12:31:10|6877.5|6862.5|6871.5|6856.5|6877.5|6862.5|6871.5|6856.5|55
1723638680000|2024-08-14 12:31:20|6871.2|6856.2|6867.3|6852.3|6871.2|6856.2|6865.7|6850.7|10
1723638690000|2024-08-14 12:31:30|6866.7|6851.7|6871.7|6856.7|6872.2|6857.2|6866|6851|16
1723638700000|2024-08-14 12:31:40|6872|6857|6872|6857|6872.2|6857.2|6871.7|6856.7|8
1723638720000|2024-08-14 12:32:00|6872.2|6857.2|6875|6860|6875|6860|6871.7|6856.7|14
1723638730000|2024-08-14 12:32:10|6874.3|6859.3|6872.2|6857.2|6874.3|6859.3|6872.2|6857.2|0
1723638780000|2024-08-14 12:33:00|6873|6858|6876|6861|6876|6861|6873|6858|6
1723638790000|2024-08-14 12:33:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1723638800000|2024-08-14 12:33:20|6876.5|6861.5|6876.7|6861.7|6876.7|6861.7|6876.5|6861.5|0
1723638820000|2024-08-14 12:33:40|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1723638840000|2024-08-14 12:34:00|6878.8|6863.8|6879|6864|6879.5|6864.5|6878.8|6863.8|2
1723638850000|2024-08-14 12:34:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|3
1723638860000|2024-08-14 12:34:20|6878.2|6863.2|6877.7|6862.7|6882.5|6867.5|6877.7|6862.7|51
1723638870000|2024-08-14 12:34:30|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1723638880000|2024-08-14 12:34:40|6877.8|6862.8|6877.5|6862.5|6877.8|6862.8|6877.5|6862.5|1
1723638890000|2024-08-14 12:34:50|6876.5|6861.5|6876|6861|6876.5|6861.5|6876|6861|0
1723638900000|2024-08-14 12:35:00|6875|6860|6875|6860|6875|6860|6875|6860|0
1723638910000|2024-08-14 12:35:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1723638940000|2024-08-14 12:35:40|||||||||2
1723638950000|2024-08-14 12:35:50|6874|6859|6874|6859|6874|6859|6874|6859|0
1723638960000|2024-08-14 12:36:00|6874.7|6859.7|6875.3|6860.3|6875.3|6860.3|6874.7|6859.7|6
1723638970000|2024-08-14 12:36:10|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|0
1723638990000|2024-08-14 12:36:30|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1723639000000|2024-08-14 12:36:40|6878|6863|6878|6863|6878|6863|6878|6863|0
1723639010000|2024-08-14 12:36:50|6877.5|6862.5|6876.5|6861.5|6877.5|6862.5|6876.2|6861.2|0
1723639020000|2024-08-14 12:37:00|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.5|6862.5|1
1723639030000|2024-08-14 12:37:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1723639040000|2024-08-14 12:37:20|6878.2|6863.2|6877|6862|6878.2|6863.2|6876.5|6861.5|3
1723639050000|2024-08-14 12:37:30|6876.3|6861.3|6872.3|6857.3|6876.3|6861.3|6872.3|6857.3|62
1723639060000|2024-08-14 12:37:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|3
1723639070000|2024-08-14 12:37:50|6869|6854|6869.2|6854.2|6869.3|6854.3|6867.9|6852.9|13
1723639080000|2024-08-14 12:38:00|6868.7|6853.7|6862.4|6847.4|6869|6854|6862|6847|41
1723639090000|2024-08-14 12:38:10|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1723639100000|2024-08-14 12:38:20|6861.2|6846.2|6859.7|6844.7|6861.2|6846.2|6859.7|6844.7|4
1723639110000|2024-08-14 12:38:30|6859.4|6844.4|6863.7|6848.7|6863.7|6848.7|6859.4|6844.4|37
1723639120000|2024-08-14 12:38:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1723639130000|2024-08-14 12:38:50|6863.2|6848.2|6863|6848|6863.2|6848.2|6863|6848|0
1723639140000|2024-08-14 12:39:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1723639150000|2024-08-14 12:39:10|6863|6848|6863.5|6848.5|6863.5|6848.5|6863|6848|3
1723639160000|2024-08-14 12:39:20|6863|6848|6863|6848|6863|6848|6863|6848|0
1723639180000|2024-08-14 12:39:40|6864.7|6849.7|6865.4|6850.4|6865.4|6850.4|6864.7|6849.7|6
1723639190000|2024-08-14 12:39:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|5
1723639200000|2024-08-14 12:40:00|6870.2|6855.2|6872.4|6857.4|6872.4|6857.4|6870.2|6855.2|16
1723639210000|2024-08-14 12:40:10|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|2
1723639230000|2024-08-14 12:40:30|6871.5|6856.5|6872.2|6857.2|6872.2|6857.2|6871.2|6856.2|3
1723639260000|2024-08-14 12:41:00|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|4
1723639300000|2024-08-14 12:41:40|6867.2|6852.2|6867.7|6852.7|6868.7|6853.7|6867.2|6852.2|4
1723639310000|2024-08-14 12:41:50|6867.9|6852.9|6868|6853|6868|6853|6867.5|6852.5|3
1723639340000|2024-08-14 12:42:20|||||||||1
1723639360000|2024-08-14 12:42:40|6869|6854|6869|6854|6869|6854|6869|6854|3
1723639370000|2024-08-14 12:42:50|6868.7|6853.7|6868.5|6853.5|6868.7|6853.7|6868.5|6853.5|0
1723639380000|2024-08-14 12:43:00|6869.2|6854.2|6870.7|6855.7|6870.9|6855.9|6868.9|6853.9|4
1723639390000|2024-08-14 12:43:10|6870.4|6855.4|6870|6855|6870.7|6855.7|6870|6855|1
1723639400000|2024-08-14 12:43:20|6869.5|6854.5|6869.4|6854.4|6869.5|6854.5|6869.4|6854.4|0
1723639430000|2024-08-14 12:43:50|6868.9|6853.9|6869.2|6854.2|6869.2|6854.2|6868.9|6853.9|1
1723639440000|2024-08-14 12:44:00|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.4|6853.4|0
1723639450000|2024-08-14 12:44:10|6868.7|6853.7|6868.9|6853.9|6868.9|6853.9|6868.7|6853.7|0
1723639460000|2024-08-14 12:44:20|6869.4|6854.4|6869.9|6854.9|6870.4|6855.4|6869.4|6854.4|2
1723639480000|2024-08-14 12:44:40|6870.9|6855.9|6872.7|6857.7|6872.7|6857.7|6870.9|6855.9|1
1723639500000|2024-08-14 12:45:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1723639510000|2024-08-14 12:45:10|6871.9|6856.9|6871.5|6856.5|6871.9|6856.9|6871.5|6856.5|0
1723639520000|2024-08-14 12:45:20|6870.4|6855.4|6871|6856|6871|6856|6870.4|6855.4|1
1723639530000|2024-08-14 12:45:30|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1723639540000|2024-08-14 12:45:40|6879|6864|6879|6864|6879|6864|6879|6864|13
1723639550000|2024-08-14 12:45:50|6879.7|6864.7|6880.7|6865.7|6880.7|6865.7|6879.7|6864.7|5
1723639560000|2024-08-14 12:46:00|6881|6866|6879.7|6864.7|6881.2|6866.2|6879.7|6864.7|0
1723639580000|2024-08-14 12:46:20|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1723639590000|2024-08-14 12:46:30|6879.2|6864.2|6879.7|6864.7|6879.7|6864.7|6878.7|6863.7|3
1723639600000|2024-08-14 12:46:40|6880.5|6865.5|6879.5|6864.5|6880.5|6865.5|6879.5|6864.5|0
1723639610000|2024-08-14 12:46:50|6879.9|6864.9|6875.2|6860.2|6880|6865|6875.2|6860.2|4
1723639620000|2024-08-14 12:47:00|6874.7|6859.7|6874.4|6859.4|6875.2|6860.2|6874.2|6859.2|3
1723639630000|2024-08-14 12:47:10|6874.2|6859.2|6873.2|6858.2|6874.2|6859.2|6873.2|6858.2|0
1723639650000|2024-08-14 12:47:30|6872.9|6857.9|6872.2|6857.2|6873.2|6858.2|6872.2|6857.2|0
1723639660000|2024-08-14 12:47:40|6871.7|6856.7|6871.9|6856.9|6872.2|6857.2|6871.7|6856.7|1
1723639670000|2024-08-14 12:47:50|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1723639680000|2024-08-14 12:48:00|6871|6856|6872.2|6857.2|6872.2|6857.2|6870.9|6855.9|4
1723639690000|2024-08-14 12:48:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1723639710000|2024-08-14 12:48:30|||||||||10
1723639750000|2024-08-14 12:49:10|6872.2|6857.2|6871.2|6856.2|6872.5|6857.5|6871.2|6856.2|0
1723639790000|2024-08-14 12:49:50|||||||||1
1723639860000|2024-08-14 12:51:00|6873.4|6858.4|6873.9|6858.9|6874.7|6859.7|6873.4|6858.4|4
1723639870000|2024-08-14 12:51:10|6873.6|6858.6|6874.4|6859.4|6874.4|6859.4|6871.9|6856.9|2
1723639880000|2024-08-14 12:51:20|6873.9|6858.9|6873.7|6858.7|6873.9|6858.9|6873.7|6858.7|0
1723639900000|2024-08-14 12:51:40|6872.1|6857.1|6874|6859|6874|6859|6871.2|6856.2|3
1723639930000|2024-08-14 12:52:10|6873.5|6858.5|6873.7|6858.7|6874|6859|6873.5|6858.5|0
1723639940000|2024-08-14 12:52:20|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|0
1723639950000|2024-08-14 12:52:30|6874|6859|6874|6859|6874|6859|6874|6859|0
1723639980000|2024-08-14 12:53:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1723640000000|2024-08-14 12:53:20|6873.5|6858.5|6872.7|6857.7|6873.9|6858.9|6872.7|6857.7|3
1723640010000|2024-08-14 12:53:30|6872.5|6857.5|6874.4|6859.4|6874.4|6859.4|6872.5|6857.5|1
1723640020000|2024-08-14 12:53:40|6874|6859|6873.9|6858.9|6874|6859|6873.9|6858.9|0
1723640050000|2024-08-14 12:54:10|6874.2|6859.2|6874.4|6859.4|6874.4|6859.4|6874.2|6859.2|0
1723640060000|2024-08-14 12:54:20|6874|6859|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|0
1723640070000|2024-08-14 12:54:30|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|0
1723640080000|2024-08-14 12:54:40|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1723640100000|2024-08-14 12:55:00|6874.3|6859.3|6876.5|6861.5|6876.5|6861.5|6874.3|6859.3|2
1723640120000|2024-08-14 12:55:20|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|0
1723640130000|2024-08-14 12:55:30|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|0
1723640140000|2024-08-14 12:55:40|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|0
1723640150000|2024-08-14 12:55:50|6876.7|6861.7|6876|6861|6876.7|6861.7|6876|6861|1
1723640160000|2024-08-14 12:56:00|6875.7|6860.7|6875|6860|6875.7|6860.7|6874.5|6859.5|0
1723640200000|2024-08-14 12:56:40|6873.4|6858.4|6876.9|6861.9|6876.9|6861.9|6872.7|6857.7|2
1723640210000|2024-08-14 12:56:50|6877.2|6862.2|6876.5|6861.5|6877.8|6862.8|6876.5|6861.5|2
1723640230000|2024-08-14 12:57:10|6875.2|6860.2|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|1
1723640240000|2024-08-14 12:57:20|6874.4|6859.4|6874.7|6859.7|6874.7|6859.7|6874.4|6859.4|0
1723640250000|2024-08-14 12:57:30|6875|6860|6877.2|6862.2|6877.2|6862.2|6875|6860|6
1723640260000|2024-08-14 12:57:40|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|2
1723640280000|2024-08-14 12:58:00|6876.2|6861.2|6875.2|6860.2|6876.2|6861.2|6875.2|6860.2|2
1723640290000|2024-08-14 12:58:10|6874.2|6859.2|6873.9|6858.9|6874.2|6859.2|6873.4|6858.4|4
1723640310000|2024-08-14 12:58:30|6876.2|6861.2|6876.5|6861.5|6879|6864|6876.2|6861.2|5
1723640320000|2024-08-14 12:58:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1723640350000|2024-08-14 12:59:10|6876|6861|6876|6861|6876|6861|6876|6861|0
1723640360000|2024-08-14 12:59:20|6875.7|6860.7|6872.5|6857.5|6875.7|6860.7|6872.5|6857.5|9
1723640390000|2024-08-14 12:59:50|6872.2|6857.2|6872|6857|6872.2|6857.2|6872|6857|0
1723640400000|2024-08-14 13:00:00|6874.3|6859.3|6876.5|6861.5|6876.5|6861.5|6873.7|6858.7|3
1723640420000|2024-08-14 13:00:20|6876|6861|6876.5|6861.5|6878.3|6863.3|6875.5|6860.5|21
1723640430000|2024-08-14 13:00:30|6877.2|6862.2|6876.3|6861.3|6877.5|6862.5|6876.3|6861.3|2
1723640440000|2024-08-14 13:00:40|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.3|6860.3|5
1723640460000|2024-08-14 13:01:00|6876.3|6861.3|6878.8|6863.8|6878.8|6863.8|6876.3|6861.3|1
1723640470000|2024-08-14 13:01:10|6878.7|6863.7|6878.5|6863.5|6878.7|6863.7|6878.5|6863.5|0
1723640480000|2024-08-14 13:01:20|6878|6863|6878|6863|6878|6863|6878|6863|1
1723640490000|2024-08-14 13:01:30|6877.7|6862.7|6877.2|6862.2|6877.7|6862.7|6877.2|6862.2|1
1723640500000|2024-08-14 13:01:40|6877.5|6862.5|6877.8|6862.8|6877.8|6862.8|6877.5|6862.5|0
1723640510000|2024-08-14 13:01:50|6877.7|6862.7|6878|6863|6878|6863|6877.7|6862.7|1
1723640520000|2024-08-14 13:02:00|6881|6866|6880.3|6865.3|6881|6866|6879.8|6864.8|4
1723640540000|2024-08-14 13:02:20|6880.9|6865.9|6881.3|6866.3|6881.8|6866.8|6880.9|6865.9|1
1723640550000|2024-08-14 13:02:30|6878|6863|6878.5|6863.5|6878.5|6863.5|6878|6863|1
1723640560000|2024-08-14 13:02:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|2
1723640580000|2024-08-14 13:03:00|6877.8|6862.8|6874.7|6859.7|6877.8|6862.8|6874.7|6859.7|8
1723640590000|2024-08-14 13:03:10|6875.2|6860.2|6874.8|6859.8|6875.5|6860.5|6874.7|6859.7|1
1723640600000|2024-08-14 13:03:20|6874.7|6859.7|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|1
1723640610000|2024-08-14 13:03:30|6868.7|6853.7|6866.8|6851.8|6868.7|6853.7|6866.8|6851.8|5
1723640620000|2024-08-14 13:03:40|6864.8|6849.8|6865.7|6850.7|6866.8|6851.8|6863.9|6848.9|20
1723640630000|2024-08-14 13:03:50|6866|6851|6862.8|6847.8|6866|6851|6862.2|6847.2|13
1723640640000|2024-08-14 13:04:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|3
1723640650000|2024-08-14 13:04:10|6863.2|6848.2|6869.2|6854.2|6869.2|6854.2|6863.2|6848.2|9
1723640660000|2024-08-14 13:04:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|3
1723640670000|2024-08-14 13:04:30|6866.8|6851.8|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|2
1723640680000|2024-08-14 13:04:40|6864.8|6849.8|6868.2|6853.2|6868.2|6853.2|6864.8|6849.8|5
1723640690000|2024-08-14 13:04:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1723640700000|2024-08-14 13:05:00|6868.5|6853.5|6869.5|6854.5|6869.5|6854.5|6868.5|6853.5|9
1723640710000|2024-08-14 13:05:10|6868.8|6853.8|6868|6853|6869.7|6854.7|6867.5|6852.5|3
1723640720000|2024-08-14 13:05:20|6868.7|6853.7|6868|6853|6869|6854|6868|6853|3
1723640730000|2024-08-14 13:05:30|6868.2|6853.2|6868.5|6853.5|6868.5|6853.5|6868.2|6853.2|2
1723640740000|2024-08-14 13:05:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|3
1723640750000|2024-08-14 13:05:50|||||||||1
1723640760000|2024-08-14 13:06:00|6870.3|6855.3|6874|6859|6874|6859|6870.3|6855.3|4
1723640770000|2024-08-14 13:06:10|6873.8|6858.8|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|2
1723640780000|2024-08-14 13:06:20|6874|6859|6874|6859|6874|6859|6874|6859|2
1723640790000|2024-08-14 13:06:30|6874.3|6859.3|6874.5|6859.5|6874.7|6859.7|6874.3|6859.3|3
1723640820000|2024-08-14 13:07:00|6875.5|6860.5|6875.2|6860.2|6877.8|6862.8|6875.2|6860.2|6
1723640830000|2024-08-14 13:07:10|6873.2|6858.2|6870.7|6855.7|6873.2|6858.2|6870.7|6855.7|3
1723640840000|2024-08-14 13:07:20|6870.4|6855.4|6870|6855|6870.4|6855.4|6870|6855|4
1723640850000|2024-08-14 13:07:30|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1723640860000|2024-08-14 13:07:40|6874|6859|6874|6859|6874|6859|6874|6859|1
1723640870000|2024-08-14 13:07:50|6873.7|6858.7|6874|6859|6874.5|6859.5|6873|6858|3
1723640880000|2024-08-14 13:08:00|6874.3|6859.3|6873.5|6858.5|6874.5|6859.5|6873.5|6858.5|1
1723640890000|2024-08-14 13:08:10|6872.7|6857.7|6873|6858|6873|6858|6871.2|6856.2|1
1723640900000|2024-08-14 13:08:20|6872.7|6857.7|6869.2|6854.2|6872.7|6857.7|6869.2|6854.2|1
1723640910000|2024-08-14 13:08:30|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1723640920000|2024-08-14 13:08:40|6872|6857|6872.3|6857.3|6872.3|6857.3|6872|6857|0
1723640950000|2024-08-14 13:09:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1723640970000|2024-08-14 13:09:30|6871.1|6856.1|6867.7|6852.7|6871.1|6856.1|6867.7|6852.7|4
1723640980000|2024-08-14 13:09:40|6868|6853|6868|6853|6868|6853|6868|6853|0
1723640990000|2024-08-14 13:09:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1723641000000|2024-08-14 13:10:00|6865|6850|6869.3|6854.3|6869.5|6854.5|6865|6850|8
1723641010000|2024-08-14 13:10:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1723641020000|2024-08-14 13:10:20|6870|6855|6870.5|6855.5|6870.5|6855.5|6870|6855|3
1723641030000|2024-08-14 13:10:30|6870.7|6855.7|6871|6856|6872|6857|6870.7|6855.7|7
1723641050000|2024-08-14 13:10:50|6870.7|6855.7|6870.5|6855.5|6870.7|6855.7|6870.5|6855.5|0
1723641060000|2024-08-14 13:11:00|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|1
1723641070000|2024-08-14 13:11:10|6868.2|6853.2|6868|6853|6868.2|6853.2|6867.7|6852.7|0
1723641080000|2024-08-14 13:11:20|6867.7|6852.7|6868|6853|6868|6853|6867.7|6852.7|0
1723641090000|2024-08-14 13:11:30|6867.8|6852.8|6866.5|6851.5|6868|6853|6866.5|6851.5|1
1723641110000|2024-08-14 13:11:50|6866.9|6851.9|6867.5|6852.5|6867.5|6852.5|6866.9|6851.9|4
1723641120000|2024-08-14 13:12:00|||||||||1
1723641130000|2024-08-14 13:12:10|6867|6852|6866|6851|6867|6852|6866|6851|1
1723641140000|2024-08-14 13:12:20|6865.7|6850.7|6866|6851|6866|6851|6865.5|6850.5|0
1723641150000|2024-08-14 13:12:30|6865.5|6850.5|6865.9|6850.9|6865.9|6850.9|6865.5|6850.5|2
1723641160000|2024-08-14 13:12:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1723641180000|2024-08-14 13:13:00|6865.4|6850.4|6865.5|6850.5|6865.5|6850.5|6865.2|6850.2|2
1723641190000|2024-08-14 13:13:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1723641200000|2024-08-14 13:13:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1723641210000|2024-08-14 13:13:30|6866|6851|6868|6853|6868|6853|6865.9|6850.9|11
1723641220000|2024-08-14 13:13:40|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1723641230000|2024-08-14 13:13:50|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|0
1723641270000|2024-08-14 13:14:30|6868.4|6853.4|6867.9|6852.9|6868.4|6853.4|6867.9|6852.9|3
1723641280000|2024-08-14 13:14:40|6867.7|6852.7|6866.2|6851.2|6867.7|6852.7|6866.2|6851.2|1
1723641290000|2024-08-14 13:14:50|6867.2|6852.2|6867.2|6852.2|6867.5|6852.5|6867.2|6852.2|0
1723641330000|2024-08-14 13:15:30|6866.2|6851.2|6866.7|6851.7|6867.2|6852.2|6866.2|6851.2|5
1723641340000|2024-08-14 13:15:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|2
1723641350000|2024-08-14 13:15:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|3
1723641360000|2024-08-14 13:16:00|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|0
1723641370000|2024-08-14 13:16:10|6865.4|6850.4|6864.7|6849.7|6865.4|6850.4|6864.7|6849.7|0
1723641380000|2024-08-14 13:16:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1723641390000|2024-08-14 13:16:30|6864|6849|6863.9|6848.9|6864.7|6849.7|6863.7|6848.7|1
1723641420000|2024-08-14 13:17:00|6864.2|6849.2|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|4
1723641430000|2024-08-14 13:17:10|6863.4|6848.4|6862.4|6847.4|6863.9|6848.9|6862.4|6847.4|1
1723641440000|2024-08-14 13:17:20|6862.7|6847.7|6863.5|6848.5|6863.5|6848.5|6862.7|6847.7|5
1723641450000|2024-08-14 13:17:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1723641460000|2024-08-14 13:17:40|6863.4|6848.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|1
1723641470000|2024-08-14 13:17:50|||||||||10
1723641480000|2024-08-14 13:18:00|||||||||16
1723641490000|2024-08-14 13:18:10|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|12
1723641510000|2024-08-14 13:18:30|6863.8|6848.8|6863.2|6848.2|6863.9|6848.9|6862.9|6847.9|11
1723641530000|2024-08-14 13:18:50|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1723641540000|2024-08-14 13:19:00|6863.2|6848.2|6862.9|6847.9|6863.2|6848.2|6862.4|6847.4|1
1723641570000|2024-08-14 13:19:30|6862.4|6847.4|6857.9|6842.9|6862.9|6847.9|6857.9|6842.9|31
1723641580000|2024-08-14 13:19:40|6855.6|6840.6|6853.7|6838.7|6855.6|6840.6|6852.4|6837.4|8
1723641590000|2024-08-14 13:19:50|6854.2|6839.2|6854.5|6839.5|6855.4|6840.4|6854.2|6839.2|3
1723641600000|2024-08-14 13:20:00|6855.1|6840.1|6856.4|6841.4|6856.4|6841.4|6855.1|6840.1|2
1723641610000|2024-08-14 13:20:10|6856.9|6841.9|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|1
1723641620000|2024-08-14 13:20:20|6856|6841|6856|6841|6856|6841|6856|6841|0
1723641630000|2024-08-14 13:20:30|6855|6840|6855.5|6840.5|6855.5|6840.5|6855|6840|1
1723641640000|2024-08-14 13:20:40|6855|6840|6854.7|6839.7|6855|6840|6854.7|6839.7|0
1723641650000|2024-08-14 13:20:50|6855|6840|6855|6840|6855|6840|6855|6840|0
1723641690000|2024-08-14 13:21:30|6854.5|6839.5|6853|6838|6854.5|6839.5|6853|6838|2
1723641740000|2024-08-14 13:22:20|||||||||1
1723641750000|2024-08-14 13:22:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1723641760000|2024-08-14 13:22:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1723641770000|2024-08-14 13:22:50|6853|6838|6854.7|6839.7|6855|6840|6853|6838|5
1723641780000|2024-08-14 13:23:00|6854.5|6839.5|6853.9|6838.9|6854.5|6839.5|6853.9|6838.9|0
1723641790000|2024-08-14 13:23:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|1
1723641800000|2024-08-14 13:23:20|6852.9|6837.9|6853.2|6838.2|6853.2|6838.2|6852.9|6837.9|1
1723641810000|2024-08-14 13:23:30|6853|6838|6853|6838|6853|6838|6853|6838|1
1723641870000|2024-08-14 13:24:30|6852.5|6837.5|6848.2|6833.2|6852.5|6837.5|6848.2|6833.2|68
1723641880000|2024-08-14 13:24:40|6848.4|6833.4|6848|6833|6848.4|6833.4|6847.7|6832.7|4
1723641900000|2024-08-14 13:25:00|6847.7|6832.7|6843.9|6828.9|6847.7|6832.7|6843.9|6828.9|38
1723641910000|2024-08-14 13:25:10|6844.7|6829.7|6843.9|6828.9|6844.7|6829.7|6843.9|6828.9|9
1723641920000|2024-08-14 13:25:20|||||||||1
1723641930000|2024-08-14 13:25:30|6844.5|6829.5|6844.7|6829.7|6844.7|6829.7|6844.5|6829.5|13
1723641940000|2024-08-14 13:25:40|6844.4|6829.4|6844.9|6829.9|6844.9|6829.9|6844.4|6829.4|0
1723641950000|2024-08-14 13:25:50|6844.6|6829.6|6843.9|6828.9|6844.6|6829.6|6843.9|6828.9|4
1723641960000|2024-08-14 13:26:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|4
1723641990000|2024-08-14 13:26:30|||||||||1
1723642010000|2024-08-14 13:26:50|6843.9|6828.9|6844.2|6829.2|6844.2|6829.2|6843.9|6828.9|2
1723642020000|2024-08-14 13:27:00|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1723642030000|2024-08-14 13:27:10|6841.2|6826.2|6838.6|6823.6|6841.2|6826.2|6838.6|6823.6|21
1723642040000|2024-08-14 13:27:20|||||||||2
1723642050000|2024-08-14 13:27:30|||||||||2
1723642060000|2024-08-14 13:27:40|6835.3|6820.3|6832|6817|6835.5|6820.5|6832|6817|11
1723642070000|2024-08-14 13:27:50|6832.7|6817.7|6830.2|6815.2|6832.7|6817.7|6830.2|6815.2|19
1723642080000|2024-08-14 13:28:00|6829.9|6814.9|6825|6810|6829.9|6814.9|6825|6810|29
1723642090000|2024-08-14 13:28:10|6825.7|6810.7|6826|6811|6827.2|6812.2|6825.4|6810.4|15
1723642100000|2024-08-14 13:28:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6
1723642110000|2024-08-14 13:28:30|6829|6814|6829.2|6814.2|6829.2|6814.2|6829|6814|1
1723642120000|2024-08-14 13:28:40|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1723642140000|2024-08-14 13:29:00|6828.7|6813.7|6824.4|6809.4|6828.7|6813.7|6824.4|6809.4|9
1723642150000|2024-08-14 13:29:10|6824.2|6809.2|6823.2|6808.2|6825.9|6810.9|6823.2|6808.2|11
1723642160000|2024-08-14 13:29:20|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|2
1723642170000|2024-08-14 13:29:30|6822.7|6807.7|6823.9|6808.9|6823.9|6808.9|6822.4|6807.4|10
1723642180000|2024-08-14 13:29:40|6824.9|6809.9|6823.6|6808.6|6824.9|6809.9|6823.6|6808.6|1
1723642190000|2024-08-14 13:29:50|6823.9|6808.9|6823.4|6808.4|6823.9|6808.9|6823.4|6808.4|3
1723642200000|2024-08-14 13:30:00|6824.2|6809.2|6829.9|6814.9|6829.9|6814.9|6824.1|6809.1|16
1723642210000|2024-08-14 13:30:10|6830.2|6815.2|6830.4|6815.4|6833.4|6818.4|6829.2|6814.2|13
1723642220000|2024-08-14 13:30:20|6830.7|6815.7|6831.1|6816.1|6831.1|6816.1|6830.7|6815.7|3
1723642230000|2024-08-14 13:30:30|6830.4|6815.4|6827.9|6812.9|6830.4|6815.4|6827.9|6812.9|5
1723642240000|2024-08-14 13:30:40|6830.2|6815.2|6833.7|6818.7|6833.7|6818.7|6830.2|6815.2|13
1723642250000|2024-08-14 13:30:50|6833.9|6818.9|6832.2|6817.2|6835.2|6820.2|6832.2|6817.2|3
1723642260000|2024-08-14 13:31:00|6831.9|6816.9|6834.2|6819.2|6834.2|6819.2|6831.9|6816.9|1
1723642270000|2024-08-14 13:31:10|6834.1|6819.1|6834.9|6819.9|6836.7|6821.7|6834.1|6819.1|4
1723642280000|2024-08-14 13:31:20|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1723642290000|2024-08-14 13:31:30|6834.9|6819.9|6837.4|6822.4|6837.4|6822.4|6834.9|6819.9|11
1723642320000|2024-08-14 13:32:00|6836.5|6821.5|6833.9|6818.9|6836.5|6821.5|6833.9|6818.9|2
1723642330000|2024-08-14 13:32:10|6831.9|6816.9|6830.4|6815.4|6831.9|6816.9|6829.9|6814.9|9
1723642340000|2024-08-14 13:32:20|6831.9|6816.9|6831.7|6816.7|6831.9|6816.9|6830.6|6815.6|12
1723642350000|2024-08-14 13:32:30|6831.4|6816.4|6832.9|6817.9|6832.9|6817.9|6831.1|6816.1|3
1723642370000|2024-08-14 13:32:50|6832.2|6817.2|6831.6|6816.6|6832.2|6817.2|6831.6|6816.6|0
1723642380000|2024-08-14 13:33:00|6830.3|6815.3|6830.2|6815.2|6830.9|6815.9|6830.1|6815.1|5
1723642390000|2024-08-14 13:33:10|6830.1|6815.1|6832.9|6817.9|6832.9|6817.9|6830.1|6815.1|8
1723642400000|2024-08-14 13:33:20|||||||||1
1723642410000|2024-08-14 13:33:30|6833.1|6818.1|6833.1|6818.1|6833.6|6818.6|6833.1|6818.1|3
1723642420000|2024-08-14 13:33:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1723642430000|2024-08-14 13:33:50|6832.2|6817.2|6831.9|6816.9|6832.2|6817.2|6831.9|6816.9|0
1723642440000|2024-08-14 13:34:00|6831.7|6816.7|6830.9|6815.9|6831.7|6816.7|6830.4|6815.4|2
1723642450000|2024-08-14 13:34:10|6830.2|6815.2|6830.7|6815.7|6830.7|6815.7|6829.1|6814.1|7
1723642460000|2024-08-14 13:34:20|6830.4|6815.4|6829.6|6814.6|6830.4|6815.4|6829.6|6814.6|1
1723642470000|2024-08-14 13:34:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1723642480000|2024-08-14 13:34:40|6828.4|6813.4|6827.1|6812.1|6828.4|6813.4|6827.1|6812.1|10
1723642500000|2024-08-14 13:35:00|6826.7|6811.7|6829.6|6814.6|6830.2|6815.2|6826.7|6811.7|16
1723642510000|2024-08-14 13:35:10|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6827.9|6812.9|4
1723642520000|2024-08-14 13:35:20|6828.4|6813.4|6830.7|6815.7|6830.7|6815.7|6828.4|6813.4|1
1723642530000|2024-08-14 13:35:30|6830.9|6815.9|6827.6|6812.6|6830.9|6815.9|6827.6|6812.6|7
1723642540000|2024-08-14 13:35:40|6828.2|6813.2|6828.9|6813.9|6828.9|6813.9|6827.9|6812.9|2
1723642550000|2024-08-14 13:35:50|6829.2|6814.2|6829.2|6814.2|6829.4|6814.4|6827.4|6812.4|22
1723642560000|2024-08-14 13:36:00|6829.4|6814.4|6830.1|6815.1|6830.1|6815.1|6829.4|6814.4|1
1723642570000|2024-08-14 13:36:10|6830.2|6815.2|6830.1|6815.1|6830.6|6815.6|6829.6|6814.6|9
1723642580000|2024-08-14 13:36:20|6830.4|6815.4|6829.2|6814.2|6830.4|6815.4|6829.2|6814.2|4
1723642590000|2024-08-14 13:36:30|6829.7|6814.7|6831.7|6816.7|6831.7|6816.7|6829.7|6814.7|12
1723642600000|2024-08-14 13:36:40|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1723642610000|2024-08-14 13:36:50|6831.9|6816.9|6834.1|6819.1|6835.6|6820.6|6831.9|6816.9|10
1723642620000|2024-08-14 13:37:00|6833.7|6818.7|6833.2|6818.2|6833.7|6818.7|6833.2|6818.2|2
1723642640000|2024-08-14 13:37:20|||||||||1
1723642650000|2024-08-14 13:37:30|||||||||1
1723642660000|2024-08-14 13:37:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|1
1723642670000|2024-08-14 13:37:50|6835.1|6820.1|6834.2|6819.2|6835.6|6820.6|6834.2|6819.2|9
1723642680000|2024-08-14 13:38:00|6834.1|6819.1|6832.4|6817.4|6834.1|6819.1|6832.4|6817.4|3
1723642690000|2024-08-14 13:38:10|6832.1|6817.1|6833.9|6818.9|6833.9|6818.9|6832.1|6817.1|5
1723642700000|2024-08-14 13:38:20|6833.7|6818.7|6833.6|6818.6|6833.7|6818.7|6833.6|6818.6|0
1723642710000|2024-08-14 13:38:30|6832.4|6817.4|6831.9|6816.9|6832.7|6817.7|6831.9|6816.9|1
1723642720000|2024-08-14 13:38:40|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1723642730000|2024-08-14 13:38:50|||||||||1
1723642740000|2024-08-14 13:39:00|6831.6|6816.6|6840.7|6825.7|6840.7|6825.7|6831.6|6816.6|24
1723642750000|2024-08-14 13:39:10|6839.9|6824.9|6839.7|6824.7|6839.9|6824.9|6839.2|6824.2|0
1723642760000|2024-08-14 13:39:20|6840.2|6825.2|6842.9|6827.9|6842.9|6827.9|6840.2|6825.2|12
1723642770000|2024-08-14 13:39:30|6843.4|6828.4|6841.5|6826.5|6843.4|6828.4|6841.5|6826.5|10
1723642800000|2024-08-14 13:40:00|6841.4|6826.4|6835.9|6820.9|6841.4|6826.4|6835.4|6820.4|9
1723642810000|2024-08-14 13:40:10|6834.9|6819.9|6834.4|6819.4|6834.9|6819.9|6833.4|6818.4|14
1723642820000|2024-08-14 13:40:20|6834.1|6819.1|6834.4|6819.4|6834.4|6819.4|6833.9|6818.9|7
1723642830000|2024-08-14 13:40:30|6835|6820|6835.2|6820.2|6835.2|6820.2|6835|6820|6
1723642840000|2024-08-14 13:40:40|6835.9|6820.9|6837.2|6822.2|6837.2|6822.2|6835.9|6820.9|11
1723642850000|2024-08-14 13:40:50|6836.2|6821.2|6836.7|6821.7|6836.7|6821.7|6836.2|6821.2|1
1723642860000|2024-08-14 13:41:00|6836.4|6821.4|6835.7|6820.7|6836.4|6821.4|6835.7|6820.7|0
1723642870000|2024-08-14 13:41:10|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.7|6820.7|4
1723642890000|2024-08-14 13:41:30|6835.2|6820.2|6832.4|6817.4|6835.2|6820.2|6832.4|6817.4|2
1723642900000|2024-08-14 13:41:40|6833.2|6818.2|6832.9|6817.9|6833.2|6818.2|6832.9|6817.9|6
1723642910000|2024-08-14 13:41:50|6833.6|6818.6|6834.5|6819.5|6834.9|6819.9|6833.6|6818.6|4
1723642920000|2024-08-14 13:42:00|6834.2|6819.2|6834.2|6819.2|6834.5|6819.5|6834.2|6819.2|2
1723642930000|2024-08-14 13:42:10|6833.7|6818.7|6830.9|6815.9|6833.7|6818.7|6829.9|6814.9|7
1723642940000|2024-08-14 13:42:20|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|2
1723642950000|2024-08-14 13:42:30|6829.6|6814.6|6829.4|6814.4|6829.9|6814.9|6828.9|6813.9|18
1723642960000|2024-08-14 13:42:40|6829.1|6814.1|6827.9|6812.9|6829.1|6814.1|6827.4|6812.4|7
1723642980000|2024-08-14 13:43:00|6827.6|6812.6|6827.4|6812.4|6827.6|6812.6|6827.4|6812.4|0
1723643010000|2024-08-14 13:43:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1723643020000|2024-08-14 13:43:40|6827.2|6812.2|6827.9|6812.9|6827.9|6812.9|6827.2|6812.2|0
1723643040000|2024-08-14 13:44:00|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6826.9|6811.9|3
1723643050000|2024-08-14 13:44:10|6829.4|6814.4|6831.1|6816.1|6831.1|6816.1|6829.4|6814.4|1
1723643060000|2024-08-14 13:44:20|6830.7|6815.7|6831.2|6816.2|6831.2|6816.2|6830.6|6815.6|2
1723643070000|2024-08-14 13:44:30|6831.4|6816.4|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|1
1723643080000|2024-08-14 13:44:40|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1723643090000|2024-08-14 13:44:50|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1723643110000|2024-08-14 13:45:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|8
1723643120000|2024-08-14 13:45:20|6831.4|6816.4|6833.1|6818.1|6833.1|6818.1|6830.7|6815.7|10
1723643130000|2024-08-14 13:45:30|6835.1|6820.1|6836.1|6821.1|6836.1|6821.1|6833.1|6818.1|12
1723643140000|2024-08-14 13:45:40|6836.6|6821.6|6838.1|6823.1|6838.1|6823.1|6836.6|6821.6|2
1723643150000|2024-08-14 13:45:50|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|5
1723643160000|2024-08-14 13:46:00|6836.6|6821.6|6835.1|6820.1|6836.6|6821.6|6835.1|6820.1|6
1723643180000|2024-08-14 13:46:20|6834.7|6819.7|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|3
1723643190000|2024-08-14 13:46:30|6834.6|6819.6|6836.1|6821.1|6836.1|6821.1|6834.2|6819.2|8
1723643200000|2024-08-14 13:46:40|6836.5|6821.5|6839.4|6824.4|6840.4|6825.4|6836.5|6821.5|14
1723643210000|2024-08-14 13:46:50|6839.2|6824.2|6842.7|6827.7|6842.7|6827.7|6838.9|6823.9|7
1723643220000|2024-08-14 13:47:00|6842.9|6827.9|6844.7|6829.7|6844.7|6829.7|6842.9|6827.9|17
1723643230000|2024-08-14 13:47:10|6845.4|6830.4|6843.4|6828.4|6845.4|6830.4|6843.4|6828.4|14
1723643250000|2024-08-14 13:47:30|6843.2|6828.2|6841.2|6826.2|6843.2|6828.2|6840.7|6825.7|6
1723643260000|2024-08-14 13:47:40|6841|6826|6840.7|6825.7|6841.2|6826.2|6840.7|6825.7|2
1723643270000|2024-08-14 13:47:50|6841.4|6826.4|6842|6827|6842.7|6827.7|6841.4|6826.4|2
1723643290000|2024-08-14 13:48:10|6841.9|6826.9|6842.2|6827.2|6842.2|6827.2|6841.9|6826.9|3
1723643300000|2024-08-14 13:48:20|6841.9|6826.9|6840.7|6825.7|6841.9|6826.9|6840.7|6825.7|3
1723643310000|2024-08-14 13:48:30|6840.2|6825.2|6839.2|6824.2|6840.2|6825.2|6839.2|6824.2|3
1723643320000|2024-08-14 13:48:40|6838.9|6823.9|6834.1|6819.1|6838.9|6823.9|6834.1|6819.1|9
1723643330000|2024-08-14 13:48:50|6833.9|6818.9|6834.1|6819.1|6834.7|6819.7|6833.9|6818.9|3
1723643340000|2024-08-14 13:49:00|6835.2|6820.2|6842.1|6827.1|6842.1|6827.1|6835.2|6820.2|10
1723643350000|2024-08-14 13:49:10|6840.6|6825.6|6839.4|6824.4|6840.6|6825.6|6838.7|6823.7|3
1723643360000|2024-08-14 13:49:20|6839.2|6824.2|6838.7|6823.7|6839.2|6824.2|6838.7|6823.7|0
1723643370000|2024-08-14 13:49:30|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|1
1723643380000|2024-08-14 13:49:40|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1723643390000|2024-08-14 13:49:50|6838.2|6823.2|6836.2|6821.2|6838.2|6823.2|6836.2|6821.2|2
1723643400000|2024-08-14 13:50:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1723643410000|2024-08-14 13:50:10|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|2
1723643430000|2024-08-14 13:50:30|6836.1|6821.1|6830.2|6815.2|6836.1|6821.1|6829.9|6814.9|18
1723643440000|2024-08-14 13:50:40|6830.1|6815.1|6828.6|6813.6|6830.1|6815.1|6828.6|6813.6|0
1723643460000|2024-08-14 13:51:00|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|4
1723643470000|2024-08-14 13:51:10|||||||||2
1723643480000|2024-08-14 13:51:20|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|26
1723643490000|2024-08-14 13:51:30|6827.1|6812.1|6825.1|6810.1|6827.1|6812.1|6825.1|6810.1|3
1723643500000|2024-08-14 13:51:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|2
1723643510000|2024-08-14 13:51:50|6824.7|6809.7|6823.6|6808.6|6824.7|6809.7|6823.6|6808.6|1
1723643520000|2024-08-14 13:52:00|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.2|6809.2|10
1723643530000|2024-08-14 13:52:10|6824.4|6809.4|6824.7|6809.7|6824.7|6809.7|6824.4|6809.4|6
1723643540000|2024-08-14 13:52:20|6824.9|6809.9|6827.9|6812.9|6827.9|6812.9|6824.9|6809.9|10
1723643550000|2024-08-14 13:52:30|6828.4|6813.4|6827.2|6812.2|6830.2|6815.2|6827.2|6812.2|6
1723643560000|2024-08-14 13:52:40|6826.9|6811.9|6826.4|6811.4|6826.9|6811.9|6824.6|6809.6|10
1723643570000|2024-08-14 13:52:50|6827.9|6812.9|6827.9|6812.9|6828.2|6813.2|6827.9|6812.9|2
1723643580000|2024-08-14 13:53:00|6826.9|6811.9|6826.9|6811.9|6827.4|6812.4|6826.6|6811.6|3
1723643600000|2024-08-14 13:53:20|6826.3|6811.3|6826.9|6811.9|6826.9|6811.9|6826.1|6811.1|1
1723643610000|2024-08-14 13:53:30|6826.6|6811.6|6825.9|6810.9|6826.6|6811.6|6825.9|6810.9|1
1723643620000|2024-08-14 13:53:40|6826.1|6811.1|6825.6|6810.6|6826.1|6811.1|6825.6|6810.6|1
1723643640000|2024-08-14 13:54:00|||||||||1
1723643650000|2024-08-14 13:54:10|6825.4|6810.4|6824.8|6809.8|6825.4|6810.4|6824.8|6809.8|1
1723643670000|2024-08-14 13:54:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|3
1723643680000|2024-08-14 13:54:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|49
1723643690000|2024-08-14 13:54:50|||||||||5
1723643700000|2024-08-14 13:55:00|6821.1|6806.1|6816.9|6801.9|6821.1|6806.1|6816.9|6801.9|27
1723643710000|2024-08-14 13:55:10|6817.3|6802.3|6817.6|6802.6|6817.9|6802.9|6817.1|6802.1|7
1723643720000|2024-08-14 13:55:20|6819.8|6804.8|6819.6|6804.6|6819.8|6804.8|6819.6|6804.6|12
1723643730000|2024-08-14 13:55:30|6819.3|6804.3|6818.4|6803.4|6819.3|6804.3|6818.1|6803.1|1
1723643740000|2024-08-14 13:55:40|6818.1|6803.1|6815.3|6800.3|6818.1|6803.1|6815.3|6800.3|1
1723643750000|2024-08-14 13:55:50|6816.3|6801.3|6815.9|6800.9|6816.3|6801.3|6815.6|6800.6|6
1723643760000|2024-08-14 13:56:00|6816.1|6801.1|6818.3|6803.3|6818.3|6803.3|6815.8|6800.8|27
1723643770000|2024-08-14 13:56:10|6817.9|6802.9|6817.3|6802.3|6817.9|6802.9|6816.9|6801.9|7
1723643780000|2024-08-14 13:56:20|6816.8|6801.8|6822.1|6807.1|6822.6|6807.6|6816.8|6801.8|14
1723643790000|2024-08-14 13:56:30|6821.7|6806.7|6817.6|6802.6|6821.7|6806.7|6817.6|6802.6|5
1723643800000|2024-08-14 13:56:40|6817.1|6802.1|6816.4|6801.4|6817.3|6802.3|6816.1|6801.1|4
1723643810000|2024-08-14 13:56:50|6818.1|6803.1|6819.4|6804.4|6819.4|6804.4|6818.1|6803.1|9
1723643820000|2024-08-14 13:57:00|6819.6|6804.6|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|1
1723643830000|2024-08-14 13:57:10|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|0
1723643840000|2024-08-14 13:57:20|||||||||2
1723643850000|2024-08-14 13:57:30|6818.8|6803.8|6817.6|6802.6|6818.8|6803.8|6817.6|6802.6|3
1723643860000|2024-08-14 13:57:40|6817.3|6802.3|6817.6|6802.6|6817.6|6802.6|6817.3|6802.3|1
1723643870000|2024-08-14 13:57:50|6816.9|6801.9|6816.4|6801.4|6816.9|6801.9|6816.4|6801.4|1
1723643890000|2024-08-14 13:58:10|6816.1|6801.1|6816.8|6801.8|6816.8|6801.8|6815.9|6800.9|6
1723643900000|2024-08-14 13:58:20|6816.4|6801.4|6815.9|6800.9|6816.4|6801.4|6815.9|6800.9|3
1723643910000|2024-08-14 13:58:30|6816.3|6801.3|6816.4|6801.4|6816.4|6801.4|6816.3|6801.3|5
1723643930000|2024-08-14 13:58:50|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1723643940000|2024-08-14 13:59:00|6814.1|6799.1|6813.6|6798.6|6814.7|6799.7|6813.6|6798.6|13
1723643950000|2024-08-14 13:59:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|3
1723643960000|2024-08-14 13:59:20|6814.1|6799.1|6813.7|6798.7|6814.4|6799.4|6813.1|6798.1|98
1723643970000|2024-08-14 13:59:30|6813.9|6798.9|6813.1|6798.1|6814.9|6799.9|6813.1|6798.1|13
1723643980000|2024-08-14 13:59:40|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.6|6797.6|3
1723643990000|2024-08-14 13:59:50|6813.4|6798.4|6817.2|6802.2|6818.2|6803.2|6813.4|6798.4|10
1723644000000|2024-08-14 14:00:00|6816.7|6801.7|6813.6|6798.6|6816.7|6801.7|6813.3|6798.3|11
1723644010000|2024-08-14 14:00:10|6813.8|6798.8|6815.7|6800.7|6815.8|6800.8|6813.8|6798.8|10
1723644020000|2024-08-14 14:00:20|6817.6|6802.6|6816.7|6801.7|6818.4|6803.4|6816.7|6801.7|14
1723644030000|2024-08-14 14:00:30|6815.4|6800.4|6812.8|6797.8|6815.7|6800.7|6812.6|6797.6|10
1723644040000|2024-08-14 14:00:40|6812.6|6797.6|6816.9|6801.9|6816.9|6801.9|6812.6|6797.6|28
1723644050000|2024-08-14 14:00:50|6817.2|6802.2|6817.2|6802.2|6818.2|6803.2|6817.2|6802.2|7
1723644060000|2024-08-14 14:01:00|6817.1|6802.1|6815.2|6800.2|6817.1|6802.1|6815.2|6800.2|36
1723644070000|2024-08-14 14:01:10|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|1
1723644080000|2024-08-14 14:01:20|6816.7|6801.7|6818.1|6803.1|6818.6|6803.6|6816.7|6801.7|29
1723644090000|2024-08-14 14:01:30|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|2
1723644100000|2024-08-14 14:01:40|6816.9|6801.9|6815.6|6800.6|6818.1|6803.1|6815.6|6800.6|6
1723644110000|2024-08-14 14:01:50|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|1
1723644130000|2024-08-14 14:02:10|||||||||10
1723644150000|2024-08-14 14:02:30|6814.6|6799.6|6820.9|6805.9|6820.9|6805.9|6813.2|6798.2|62
1723644160000|2024-08-14 14:02:40|6821.4|6806.4|6821.6|6806.6|6821.9|6806.9|6821.2|6806.2|1
1723644180000|2024-08-14 14:03:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1723644190000|2024-08-14 14:03:10|6823.5|6808.5|6826.4|6811.4|6826.9|6811.9|6823.5|6808.5|8
1723644200000|2024-08-14 14:03:20|6826.1|6811.1|6820.7|6805.7|6826.1|6811.1|6820.7|6805.7|7
1723644210000|2024-08-14 14:03:30|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.1|6804.1|3
1723644220000|2024-08-14 14:03:40|6820.1|6805.1|6820.9|6805.9|6820.9|6805.9|6819.1|6804.1|10
1723644230000|2024-08-14 14:03:50|6821.4|6806.4|6823.1|6808.1|6823.1|6808.1|6821.4|6806.4|1
1723644240000|2024-08-14 14:04:00|6823.2|6808.2|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|1
1723644250000|2024-08-14 14:04:10|6822.4|6807.4|6822.2|6807.2|6822.4|6807.4|6822.2|6807.2|0
1723644260000|2024-08-14 14:04:20|6823.9|6808.9|6823.6|6808.6|6823.9|6808.9|6823.6|6808.6|73
1723644270000|2024-08-14 14:04:30|6823.1|6808.1|6822.4|6807.4|6823.1|6808.1|6822.4|6807.4|1
1723644280000|2024-08-14 14:04:40|6822.6|6807.6|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|2
1723644300000|2024-08-14 14:05:00|6823.6|6808.6|6824.9|6809.9|6824.9|6809.9|6823.6|6808.6|1
1723644330000|2024-08-14 14:05:30|6823.9|6808.9|6828.2|6813.2|6828.2|6813.2|6823.9|6808.9|15
1723644340000|2024-08-14 14:05:40|6827.9|6812.9|6827.9|6812.9|6828.2|6813.2|6827.9|6812.9|0
1723644350000|2024-08-14 14:05:50|6827.5|6812.5|6824.9|6809.9|6827.5|6812.5|6824.9|6809.9|2
1723644360000|2024-08-14 14:06:00|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6824.7|6809.7|1
1723644370000|2024-08-14 14:06:10|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|5
1723644380000|2024-08-14 14:06:20|6823.9|6808.9|6824.9|6809.9|6824.9|6809.9|6823.9|6808.9|9
1723644390000|2024-08-14 14:06:30|6823.6|6808.6|6823.9|6808.9|6823.9|6808.9|6823.6|6808.6|3
1723644400000|2024-08-14 14:06:40|6824.6|6809.6|6824.1|6809.1|6824.6|6809.6|6824.1|6809.1|0
1723644410000|2024-08-14 14:06:50|6824.2|6809.2|6827.2|6812.2|6827.5|6812.5|6824.2|6809.2|7
1723644430000|2024-08-14 14:07:10|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|0
1723644440000|2024-08-14 14:07:20|6827.2|6812.2|6826.9|6811.9|6827.2|6812.2|6826.9|6811.9|2
1723644450000|2024-08-14 14:07:30|6825.9|6810.9|6825.4|6810.4|6825.9|6810.9|6825.4|6810.4|5
1723644460000|2024-08-14 14:07:40|6825.1|6810.1|6824.9|6809.9|6825.1|6810.1|6824.9|6809.9|2
1723644470000|2024-08-14 14:07:50|6824.6|6809.6|6822.9|6807.9|6824.6|6809.6|6822.9|6807.9|3
1723644490000|2024-08-14 14:08:10|6823.2|6808.2|6822.4|6807.4|6823.2|6808.2|6822.4|6807.4|2
1723644510000|2024-08-14 14:08:30|6822.6|6807.6|6822.4|6807.4|6822.6|6807.6|6822.4|6807.4|6
1723644520000|2024-08-14 14:08:40|||||||||6
1723644530000|2024-08-14 14:08:50|6820.4|6805.4|6821.6|6806.6|6821.9|6806.9|6819.9|6804.9|38
1723644540000|2024-08-14 14:09:00|6821.9|6806.9|6821.4|6806.4|6821.9|6806.9|6821.4|6806.4|1
1723644550000|2024-08-14 14:09:10|6820.9|6805.9|6820.1|6805.1|6820.9|6805.9|6820.1|6805.1|1
1723644560000|2024-08-14 14:09:20|6819.4|6804.4|6818.2|6803.2|6819.4|6804.4|6818.2|6803.2|2
1723644570000|2024-08-14 14:09:30|6817.7|6802.7|6816.7|6801.7|6817.7|6802.7|6816.7|6801.7|2
1723644590000|2024-08-14 14:09:50|6817.2|6802.2|6818.1|6803.1|6818.1|6803.1|6817.2|6802.2|17
1723644600000|2024-08-14 14:10:00|||||||||4
1723644620000|2024-08-14 14:10:20|||||||||3
1723644630000|2024-08-14 14:10:30|6817.9|6802.9|6813.1|6798.1|6817.9|6802.9|6813.1|6798.1|6
1723644640000|2024-08-14 14:10:40|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|18
1723644650000|2024-08-14 14:10:50|6812.2|6797.2|6814.1|6799.1|6814.1|6799.1|6812.2|6797.2|12
1723644660000|2024-08-14 14:11:00|6814.2|6799.2|6814.6|6799.6|6814.6|6799.6|6814.2|6799.2|2
1723644670000|2024-08-14 14:11:10|6814.4|6799.4|6814.1|6799.1|6814.4|6799.4|6814.1|6799.1|0
1723644680000|2024-08-14 14:11:20|6813.7|6798.7|6815.9|6800.9|6815.9|6800.9|6812.4|6797.4|7
1723644690000|2024-08-14 14:11:30|6815.4|6800.4|6815.2|6800.2|6815.4|6800.4|6814.9|6799.9|1
1723644700000|2024-08-14 14:11:40|6815.9|6800.9|6816.7|6801.7|6816.7|6801.7|6815.9|6800.9|3
1723644710000|2024-08-14 14:11:50|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|2
1723644730000|2024-08-14 14:12:10|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1723644740000|2024-08-14 14:12:20|6816.4|6801.4|6816.4|6801.4|6816.7|6801.7|6816.4|6801.4|2
1723644750000|2024-08-14 14:12:30|6816.9|6801.9|6817.2|6802.2|6818.6|6803.6|6816.9|6801.9|3
1723644790000|2024-08-14 14:13:10|6815.9|6800.9|6815.6|6800.6|6815.9|6800.9|6815.6|6800.6|4
1723644810000|2024-08-14 14:13:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1723644820000|2024-08-14 14:13:40|6813.6|6798.6|6814.9|6799.9|6815.2|6800.2|6813.6|6798.6|2
1723644830000|2024-08-14 14:13:50|6815.2|6800.2|6814.9|6799.9|6815.2|6800.2|6814.9|6799.9|0
1723644840000|2024-08-14 14:14:00|||||||||1
1723644850000|2024-08-14 14:14:10|6814.4|6799.4|6813.7|6798.7|6814.4|6799.4|6813.7|6798.7|0
1723644860000|2024-08-14 14:14:20|6813.9|6798.9|6813.7|6798.7|6814.2|6799.2|6813.7|6798.7|3
1723644870000|2024-08-14 14:14:30|6813.9|6798.9|6814.2|6799.2|6814.2|6799.2|6813.9|6798.9|2
1723644880000|2024-08-14 14:14:40|6814.4|6799.4|6815.1|6800.1|6815.1|6800.1|6814.4|6799.4|2
1723644890000|2024-08-14 14:14:50|6815.6|6800.6|6815.2|6800.2|6815.7|6800.7|6815.2|6800.2|3
1723644900000|2024-08-14 14:15:00|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.7|6800.7|10
1723644910000|2024-08-14 14:15:10|6816.1|6801.1|6816.4|6801.4|6816.4|6801.4|6816.1|6801.1|0
1723644920000|2024-08-14 14:15:20|6816.1|6801.1|6815.2|6800.2|6816.1|6801.1|6815.2|6800.2|0
1723644930000|2024-08-14 14:15:30|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|2
1723644940000|2024-08-14 14:15:40|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1723644950000|2024-08-14 14:15:50|6814.3|6799.3|6814.1|6799.1|6814.3|6799.3|6813.7|6798.7|2
1723644960000|2024-08-14 14:16:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1723644980000|2024-08-14 14:16:20|6814.7|6799.7|6817.2|6802.2|6817.2|6802.2|6814.7|6799.7|5
1723644990000|2024-08-14 14:16:30|6816.9|6801.9|6815.6|6800.6|6817.2|6802.2|6815.6|6800.6|2
1723645000000|2024-08-14 14:16:40|6815.7|6800.7|6817.2|6802.2|6817.4|6802.4|6815.7|6800.7|1
1723645020000|2024-08-14 14:17:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1723645030000|2024-08-14 14:17:10|6815.2|6800.2|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|2
1723645040000|2024-08-14 14:17:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|2
1723645050000|2024-08-14 14:17:30|6815.4|6800.4|6818.6|6803.6|6818.6|6803.6|6815.4|6800.4|9
1723645060000|2024-08-14 14:17:40|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|1
1723645110000|2024-08-14 14:18:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6818.1|6803.1|9
1723645130000|2024-08-14 14:18:50|6818.6|6803.6|6818.1|6803.1|6818.6|6803.6|6818.1|6803.1|5
1723645140000|2024-08-14 14:19:00|6817.7|6802.7|6816.2|6801.2|6817.7|6802.7|6814.6|6799.6|17
1723645150000|2024-08-14 14:19:10|6816.1|6801.1|6815.9|6800.9|6816.1|6801.1|6815.9|6800.9|0
1723645170000|2024-08-14 14:19:30|6816.4|6801.4|6814.1|6799.1|6816.4|6801.4|6814.1|6799.1|8
1723645180000|2024-08-14 14:19:40|||||||||1
1723645190000|2024-08-14 14:19:50|6806.6|6791.6|6805.1|6790.1|6806.6|6791.6|6804.6|6789.6|24
1723645200000|2024-08-14 14:20:00|6804.8|6789.8|6807.3|6792.3|6807.3|6792.3|6804.1|6789.1|7
1723645210000|2024-08-14 14:20:10|6807|6792|6805|6790|6807|6792|6805|6790|3
1723645220000|2024-08-14 14:20:20|6806.3|6791.3|6810.3|6795.3|6810.3|6795.3|6806.3|6791.3|9
1723645230000|2024-08-14 14:20:30|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|2
1723645240000|2024-08-14 14:20:40|6810.5|6795.5|6810.6|6795.6|6810.9|6795.9|6807.5|6792.5|13
1723645250000|2024-08-14 14:20:50|6808.8|6793.8|6808|6793|6808.8|6793.8|6808|6793|6
1723645270000|2024-08-14 14:21:10|6808.8|6793.8|6808|6793|6808.8|6793.8|6808|6793|0
1723645290000|2024-08-14 14:21:30|6807.6|6792.6|6806.8|6791.8|6807.6|6792.6|6806.8|6791.8|3
1723645300000|2024-08-14 14:21:40|6806.1|6791.1|6804.6|6789.6|6806.1|6791.1|6804.6|6789.6|1
1723645310000|2024-08-14 14:21:50|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|14
1723645330000|2024-08-14 14:22:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1723645340000|2024-08-14 14:22:20|6806.5|6791.5|6806.3|6791.3|6807.9|6792.9|6806.3|6791.3|3
1723645350000|2024-08-14 14:22:30|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|1
1723645370000|2024-08-14 14:22:50|6805.8|6790.8|6804.6|6789.6|6805.8|6790.8|6804.6|6789.6|8
1723645380000|2024-08-14 14:23:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|4
1723645390000|2024-08-14 14:23:10|6805.1|6790.1|6804.6|6789.6|6805.1|6790.1|6804.6|6789.6|10
1723645400000|2024-08-14 14:23:20|6805|6790|6804.6|6789.6|6805|6790|6804.6|6789.6|1
1723645410000|2024-08-14 14:23:30|6805|6790|6805.5|6790.5|6805.6|6790.6|6805|6790|16
1723645420000|2024-08-14 14:23:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1723645430000|2024-08-14 14:23:50|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|2
1723645440000|2024-08-14 14:24:00|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|4
1723645450000|2024-08-14 14:24:10|||||||||12
1723645460000|2024-08-14 14:24:20|6804.3|6789.3|6804.6|6789.6|6804.6|6789.6|6804.3|6789.3|8
1723645470000|2024-08-14 14:24:30|6805.3|6790.3|6805.5|6790.5|6805.8|6790.8|6805.3|6790.3|7
1723645480000|2024-08-14 14:24:40|||||||||2
1723645490000|2024-08-14 14:24:50|||||||||1
1723645500000|2024-08-14 14:25:00|6807.3|6792.3|6809.6|6794.6|6809.6|6794.6|6807.3|6792.3|2
1723645510000|2024-08-14 14:25:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1723645530000|2024-08-14 14:25:30|6808.9|6793.9|6808.3|6793.3|6808.9|6793.9|6808.3|6793.3|2
1723645540000|2024-08-14 14:25:40|6808.1|6793.1|6807.3|6792.3|6808.1|6793.1|6807.3|6792.3|1
1723645550000|2024-08-14 14:25:50|6806.6|6791.6|6807.3|6792.3|6807.3|6792.3|6806.6|6791.6|1
1723645560000|2024-08-14 14:26:00|6808.6|6793.6|6807.6|6792.6|6808.6|6793.6|6807.6|6792.6|8
1723645570000|2024-08-14 14:26:10|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1723645590000|2024-08-14 14:26:30|6807.9|6792.9|6808.1|6793.1|6808.1|6793.1|6807.9|6792.9|5
1723645600000|2024-08-14 14:26:40|6808.6|6793.6|6807.1|6792.1|6808.9|6793.9|6807.1|6792.1|3
1723645620000|2024-08-14 14:27:00|6806.5|6791.5|6805|6790|6806.5|6791.5|6805|6790|2
1723645630000|2024-08-14 14:27:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|3
1723645640000|2024-08-14 14:27:20|||||||||2
1723645650000|2024-08-14 14:27:30|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|9
1723645660000|2024-08-14 14:27:40|6804|6789|6803.5|6788.5|6804|6789|6803.5|6788.5|21
1723645670000|2024-08-14 14:27:50|6804.1|6789.1|6803.8|6788.8|6805.1|6790.1|6803.5|6788.5|23
1723645680000|2024-08-14 14:28:00|||||||||4
1723645690000|2024-08-14 14:28:10|6804.3|6789.3|6806.3|6791.3|6806.3|6791.3|6804.3|6789.3|6
1723645700000|2024-08-14 14:28:20|6807|6792|6807.5|6792.5|6808|6793|6807|6792|1
1723645710000|2024-08-14 14:28:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1723645720000|2024-08-14 14:28:40|6807.8|6792.8|6808|6793|6808|6793|6807.8|6792.8|0
1723645730000|2024-08-14 14:28:50|6808.3|6793.3|6806.5|6791.5|6808.3|6793.3|6806.5|6791.5|2
1723645740000|2024-08-14 14:29:00|6806.8|6791.8|6807|6792|6807|6792|6806.8|6791.8|0
1723645750000|2024-08-14 14:29:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1723645760000|2024-08-14 14:29:20|||||||||1
1723645770000|2024-08-14 14:29:30|6806|6791|6804.3|6789.3|6806|6791|6804|6789|5
1723645780000|2024-08-14 14:29:40|6803.7|6788.7|6805.3|6790.3|6805.3|6790.3|6803.7|6788.7|11
1723645790000|2024-08-14 14:29:50|6804.8|6789.8|6804|6789|6805.1|6790.1|6804|6789|2
1723645800000|2024-08-14 14:30:00|6795|6780|6794.3|6779.3|6795|6780|6794.2|6779.2|74
1723645810000|2024-08-14 14:30:10|6794.2|6779.2|6795.2|6780.2|6795.2|6780.2|6794.2|6779.2|2
1723645820000|2024-08-14 14:30:20|6795.7|6780.7|6797|6782|6797|6782|6795.7|6780.7|1
1723645830000|2024-08-14 14:30:30|6797.3|6782.3|6797.5|6782.5|6798.2|6783.2|6797|6782|8
1723645840000|2024-08-14 14:30:40|6797.2|6782.2|6801.8|6786.8|6801.8|6786.8|6797.2|6782.2|24
1723645850000|2024-08-14 14:30:50|6801.6|6786.6|6800.7|6785.7|6801.6|6786.6|6800.7|6785.7|3
1723645860000|2024-08-14 14:31:00|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.2|6785.2|10
1723645870000|2024-08-14 14:31:10|6801.3|6786.3|6804.1|6789.1|6804.6|6789.6|6801|6786|5
1723645880000|2024-08-14 14:31:20|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6802.5|6787.5|4
1723645890000|2024-08-14 14:31:30|6803.5|6788.5|6804.1|6789.1|6804.1|6789.1|6803.5|6788.5|2
1723645900000|2024-08-14 14:31:40|6804.3|6789.3|6805.6|6790.6|6806.5|6791.5|6804.3|6789.3|8
1723645910000|2024-08-14 14:31:50|6806|6791|6806.5|6791.5|6806.8|6791.8|6806|6791|1
1723645920000|2024-08-14 14:32:00|6806.1|6791.1|6808.3|6793.3|6808.3|6793.3|6806.1|6791.1|11
1723645930000|2024-08-14 14:32:10|6808|6793|6808|6793|6808|6793|6808|6793|2
1723645940000|2024-08-14 14:32:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|8
1723645950000|2024-08-14 14:32:30|6808.1|6793.1|6809.6|6794.6|6809.6|6794.6|6808.1|6793.1|7
1723645960000|2024-08-14 14:32:40|6809.3|6794.3|6808.5|6793.5|6809.3|6794.3|6808.5|6793.5|5
1723645970000|2024-08-14 14:32:50|6807.3|6792.3|6806.5|6791.5|6807.3|6792.3|6806.5|6791.5|2
1723645980000|2024-08-14 14:33:00|6806.6|6791.6|6805.1|6790.1|6807.5|6792.5|6805.1|6790.1|7
1723645990000|2024-08-14 14:33:10|6804.5|6789.5|6804.3|6789.3|6804.5|6789.5|6804.3|6789.3|0
1723646000000|2024-08-14 14:33:20|6804.6|6789.6|6804.5|6789.5|6804.6|6789.6|6804.5|6789.5|1
1723646010000|2024-08-14 14:33:30|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|2
1723646020000|2024-08-14 14:33:40|6804|6789|6803.5|6788.5|6804|6789|6803.5|6788.5|2
1723646030000|2024-08-14 14:33:50|6803.3|6788.3|6798.5|6783.5|6803.3|6788.3|6798.1|6783.1|5
1723646040000|2024-08-14 14:34:00|6798.1|6783.1|6798.1|6783.1|6798.5|6783.5|6798.1|6783.1|0
1723646050000|2024-08-14 14:34:10|6797.8|6782.8|6797.6|6782.6|6797.8|6782.8|6797.6|6782.6|1
1723646060000|2024-08-14 14:34:20|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|1
1723646070000|2024-08-14 14:34:30|6795.5|6780.5|6795.6|6780.6|6795.6|6780.6|6795.5|6780.5|9
1723646080000|2024-08-14 14:34:40|6796|6781|6798.3|6783.3|6798.3|6783.3|6796|6781|4
1723646090000|2024-08-14 14:34:50|6798|6783|6797.3|6782.3|6798|6783|6797.3|6782.3|1
1723646100000|2024-08-14 14:35:00|6797|6782|6798.5|6783.5|6798.8|6783.8|6795.6|6780.6|7
1723646120000|2024-08-14 14:35:20|6798|6783|6801|6786|6801|6786|6798|6783|3
1723646130000|2024-08-14 14:35:30|6800|6785|6801|6786|6801|6786|6800|6785|2
1723646140000|2024-08-14 14:35:40|6801.3|6786.3|6803.3|6788.3|6804.3|6789.3|6801.3|6786.3|5
1723646150000|2024-08-14 14:35:50|6803.6|6788.6|6803.8|6788.8|6803.8|6788.8|6803.6|6788.6|1
1723646170000|2024-08-14 14:36:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|2
1723646180000|2024-08-14 14:36:20|6804|6789|6804.1|6789.1|6804.1|6789.1|6804|6789|0
1723646190000|2024-08-14 14:36:30|6802.6|6787.6|6803.3|6788.3|6803.3|6788.3|6801.8|6786.8|9
1723646210000|2024-08-14 14:36:50|6803.5|6788.5|6805.3|6790.3|6805.3|6790.3|6803.5|6788.5|4
1723646220000|2024-08-14 14:37:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|5
1723646230000|2024-08-14 14:37:10|6806|6791|6807|6792|6807|6792|6806|6791|3
1723646250000|2024-08-14 14:37:30|6807.1|6792.1|6807|6792|6807.1|6792.1|6807|6792|1
1723646260000|2024-08-14 14:37:40|6807.9|6792.9|6808.5|6793.5|6808.5|6793.5|6807.9|6792.9|3
1723646270000|2024-08-14 14:37:50|6808|6793|6804.1|6789.1|6808|6793|6804.1|6789.1|5
1723646280000|2024-08-14 14:38:00|6804|6789|6804.1|6789.1|6804.1|6789.1|6804|6789|4
1723646290000|2024-08-14 14:38:10|6804|6789|6802.3|6787.3|6804|6789|6802.3|6787.3|9
1723646300000|2024-08-14 14:38:20|6802.1|6787.1|6801.1|6786.1|6802.1|6787.1|6801.1|6786.1|9
1723646310000|2024-08-14 14:38:30|||||||||1
1723646320000|2024-08-14 14:38:40|||||||||3
1723646330000|2024-08-14 14:38:50|6800.5|6785.5|6801.6|6786.6|6801.6|6786.6|6800.5|6785.5|14
1723646340000|2024-08-14 14:39:00|6801.3|6786.3|6802|6787|6802|6787|6800.6|6785.6|1
1723646350000|2024-08-14 14:39:10|6801.5|6786.5|6800.6|6785.6|6801.5|6786.5|6800.6|6785.6|1
1723646360000|2024-08-14 14:39:20|6800|6785|6801|6786|6801|6786|6800|6785|15
1723646370000|2024-08-14 14:39:30|6800.6|6785.6|6800.6|6785.6|6801.1|6786.1|6800.5|6785.5|2
1723646380000|2024-08-14 14:39:40|6800.3|6785.3|6799.3|6784.3|6800.3|6785.3|6798.8|6783.8|1
1723646390000|2024-08-14 14:39:50|6799.6|6784.6|6798.8|6783.8|6799.6|6784.6|6798.8|6783.8|0
1723646400000|2024-08-14 14:40:00|6799|6784|6799|6784|6799|6784|6799|6784|1
1723646410000|2024-08-14 14:40:10|6798.8|6783.8|6798|6783|6798.8|6783.8|6798|6783|11
1723646420000|2024-08-14 14:40:20|6798.5|6783.5|6799.1|6784.1|6799.1|6784.1|6798.2|6783.2|12
1723646430000|2024-08-14 14:40:30|6799.6|6784.6|6800.1|6785.1|6801|6786|6799.6|6784.6|8
1723646470000|2024-08-14 14:41:10|||||||||3
1723646480000|2024-08-14 14:41:20|6801.6|6786.6|6801.3|6786.3|6801.6|6786.6|6801.3|6786.3|11
1723646490000|2024-08-14 14:41:30|6801.1|6786.1|6801.6|6786.6|6801.6|6786.6|6801.1|6786.1|2
1723646520000|2024-08-14 14:42:00|6802|6787|6802|6787|6802|6787|6802|6787|9
1723646530000|2024-08-14 14:42:10|6802.1|6787.1|6803|6788|6803|6788|6802.1|6787.1|0
1723646540000|2024-08-14 14:42:20|6803.1|6788.1|6802.1|6787.1|6803.1|6788.1|6802.1|6787.1|2
1723646550000|2024-08-14 14:42:30|6801.6|6786.6|6801.3|6786.3|6801.6|6786.6|6801.3|6786.3|4
1723646560000|2024-08-14 14:42:40|6802|6787|6802.6|6787.6|6802.6|6787.6|6802|6787|0
1723646570000|2024-08-14 14:42:50|6802.1|6787.1|6801.8|6786.8|6802.5|6787.5|6801.8|6786.8|2
1723646580000|2024-08-14 14:43:00|6801.3|6786.3|6798.5|6783.5|6801.3|6786.3|6798.5|6783.5|9
1723646590000|2024-08-14 14:43:10|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1723646610000|2024-08-14 14:43:30|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|18
1723646620000|2024-08-14 14:43:40|6798.8|6783.8|6799.6|6784.6|6799.6|6784.6|6798.8|6783.8|3
1723646630000|2024-08-14 14:43:50|6799.1|6784.1|6800.5|6785.5|6800.5|6785.5|6799.1|6784.1|6
1723646640000|2024-08-14 14:44:00|6800.8|6785.8|6799.6|6784.6|6801.5|6786.5|6799.6|6784.6|1
1723646650000|2024-08-14 14:44:10|6799.5|6784.5|6798.6|6783.6|6799.5|6784.5|6798.6|6783.6|1
1723646660000|2024-08-14 14:44:20|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|2
1723646670000|2024-08-14 14:44:30|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|5
1723646680000|2024-08-14 14:44:40|||||||||2
1723646690000|2024-08-14 14:44:50|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|11
1723646700000|2024-08-14 14:45:00|6795|6780|6794.7|6779.7|6795|6780|6794.7|6779.7|2
1723646710000|2024-08-14 14:45:10|6795.2|6780.2|6800.6|6785.6|6800.6|6785.6|6795.2|6780.2|3
1723646720000|2024-08-14 14:45:20|6801|6786|6803.6|6788.6|6803.6|6788.6|6800.1|6785.1|13
1723646730000|2024-08-14 14:45:30|6803|6788|6803|6788|6803.3|6788.3|6802.5|6787.5|2
1723646740000|2024-08-14 14:45:40|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1723646780000|2024-08-14 14:46:20|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1723646790000|2024-08-14 14:46:30|6801.8|6786.8|6800.3|6785.3|6801.8|6786.8|6800.3|6785.3|1
1723646800000|2024-08-14 14:46:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723646820000|2024-08-14 14:47:00|6798.8|6783.8|6799.1|6784.1|6799.1|6784.1|6798.8|6783.8|1
1723646830000|2024-08-14 14:47:10|||||||||1
1723646840000|2024-08-14 14:47:20|6800.6|6785.6|6803|6788|6803|6788|6800.6|6785.6|10
1723646850000|2024-08-14 14:47:30|6802.6|6787.6|6802|6787|6802.6|6787.6|6801.6|6786.6|1
1723646860000|2024-08-14 14:47:40|6802.1|6787.1|6801.1|6786.1|6802.1|6787.1|6801.1|6786.1|2
1723646870000|2024-08-14 14:47:50|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1723646880000|2024-08-14 14:48:00|6801.3|6786.3|6801.1|6786.1|6801.8|6786.8|6801.1|6786.1|2
1723646900000|2024-08-14 14:48:20|6799.6|6784.6|6799.5|6784.5|6799.6|6784.6|6798.8|6783.8|1
1723646910000|2024-08-14 14:48:30|6799.1|6784.1|6799.5|6784.5|6799.5|6784.5|6799.1|6784.1|3
1723646920000|2024-08-14 14:48:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|3
1723646940000|2024-08-14 14:49:00|6796.8|6781.8|6796.3|6781.3|6796.8|6781.8|6795.8|6780.8|10
1723646950000|2024-08-14 14:49:10|6797|6782|6797.1|6782.1|6797.6|6782.6|6797|6782|2
1723646990000|2024-08-14 14:49:50|6796.6|6781.6|6796.3|6781.3|6796.6|6781.6|6796.3|6781.3|4
1723647010000|2024-08-14 14:50:10|6797|6782|6797.1|6782.1|6797.1|6782.1|6797|6782|5
1723647020000|2024-08-14 14:50:20|6799.3|6784.3|6798.3|6783.3|6799.3|6784.3|6798.3|6783.3|10
1723647030000|2024-08-14 14:50:30|6798.1|6783.1|6793|6778|6798.1|6783.1|6793|6778|10
1723647040000|2024-08-14 14:50:40|6792|6777|6791|6776|6792|6777|6790.7|6775.7|8
1723647050000|2024-08-14 14:50:50|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1723647060000|2024-08-14 14:51:00|6790.5|6775.5|6790.2|6775.2|6790.5|6775.5|6789.7|6774.7|18
1723647070000|2024-08-14 14:51:10|6790.5|6775.5|6791.8|6776.8|6791.8|6776.8|6790.5|6775.5|23
1723647080000|2024-08-14 14:51:20|6792|6777|6793|6778|6793|6778|6791.5|6776.5|3
1723647090000|2024-08-14 14:51:30|6792.8|6777.8|6793.2|6778.2|6793.5|6778.5|6792.2|6777.2|4
1723647100000|2024-08-14 14:51:40|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|7
1723647110000|2024-08-14 14:51:50|6793.3|6778.3|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|4
1723647120000|2024-08-14 14:52:00|6799|6784|6799.3|6784.3|6799.3|6784.3|6798.6|6783.6|3
1723647130000|2024-08-14 14:52:10|6799|6784|6792|6777|6799|6784|6792|6777|35
1723647140000|2024-08-14 14:52:20|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.2|6776.2|1
1723647160000|2024-08-14 14:52:40|6792.4|6777.4|6795.8|6780.8|6795.8|6780.8|6792.4|6777.4|9
1723647170000|2024-08-14 14:52:50|6795.5|6780.5|6797.3|6782.3|6797.3|6782.3|6795.3|6780.3|5
1723647180000|2024-08-14 14:53:00|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|3
1723647190000|2024-08-14 14:53:10|6797|6782|6797.3|6782.3|6797.3|6782.3|6797|6782|1
1723647220000|2024-08-14 14:53:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1723647240000|2024-08-14 14:54:00|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|2
1723647250000|2024-08-14 14:54:10|6796.3|6781.3|6795.6|6780.6|6796.3|6781.3|6795.6|6780.6|1
1723647260000|2024-08-14 14:54:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1723647270000|2024-08-14 14:54:30|||||||||1
1723647280000|2024-08-14 14:54:40|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|5
1723647290000|2024-08-14 14:54:50|6791.8|6776.8|6791.8|6776.8|6793|6778|6791.7|6776.7|2
1723647300000|2024-08-14 14:55:00|6791.7|6776.7|6793.8|6778.8|6793.8|6778.8|6791.7|6776.7|8
1723647310000|2024-08-14 14:55:10|6793.5|6778.5|6792.8|6777.8|6793.5|6778.5|6792.8|6777.8|0
1723647320000|2024-08-14 14:55:20|6792.5|6777.5|6795.1|6780.1|6795.3|6780.3|6792.5|6777.5|10
1723647330000|2024-08-14 14:55:30|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1723647350000|2024-08-14 14:55:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1723647360000|2024-08-14 14:56:00|6796.8|6781.8|6797.1|6782.1|6797.1|6782.1|6796.8|6781.8|12
1723647370000|2024-08-14 14:56:10|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|1
1723647390000|2024-08-14 14:56:30|6795|6780|6794.8|6779.8|6795|6780|6794.8|6779.8|0
1723647400000|2024-08-14 14:56:40|6794.3|6779.3|6792.8|6777.8|6794.3|6779.3|6792.8|6777.8|2
1723647410000|2024-08-14 14:56:50|||||||||2
1723647420000|2024-08-14 14:57:00|6793.6|6778.6|6794.3|6779.3|6794.3|6779.3|6793.6|6778.6|7
1723647430000|2024-08-14 14:57:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1723647440000|2024-08-14 14:57:20|6797.1|6782.1|6798.1|6783.1|6798.5|6783.5|6797.1|6782.1|14
1723647450000|2024-08-14 14:57:30|6797.1|6782.1|6796.3|6781.3|6797.1|6782.1|6796.3|6781.3|2
1723647460000|2024-08-14 14:57:40|6795.6|6780.6|6795.3|6780.3|6795.6|6780.6|6795.3|6780.3|1
1723647470000|2024-08-14 14:57:50|6794.7|6779.7|6794.5|6779.5|6794.7|6779.7|6794.5|6779.5|0
1723647480000|2024-08-14 14:58:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|1
1723647490000|2024-08-14 14:58:10|6794.7|6779.7|6795.3|6780.3|6795.3|6780.3|6794.7|6779.7|6
1723647500000|2024-08-14 14:58:20|||||||||6
1723647510000|2024-08-14 14:58:30|6795.5|6780.5|6795.8|6780.8|6795.8|6780.8|6795.5|6780.5|1
1723647520000|2024-08-14 14:58:40|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|2
1723647540000|2024-08-14 14:59:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|7
1723647550000|2024-08-14 14:59:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|1
1723647560000|2024-08-14 14:59:20|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1723647570000|2024-08-14 14:59:30|||||||||3
1723647580000|2024-08-14 14:59:40|||||||||1
1723647590000|2024-08-14 14:59:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6
1723647600000|2024-08-14 15:00:00|6793.1|6778.1|6797.1|6782.1|6797.1|6782.1|6793.1|6778.1|24
1723647610000|2024-08-14 15:00:10|6795.3|6780.3|6793.5|6778.5|6795.3|6780.3|6793.5|6778.5|3
1723647620000|2024-08-14 15:00:20|6793.8|6778.8|6794.1|6779.1|6794.1|6779.1|6793.8|6778.8|3
1723647630000|2024-08-14 15:00:30|6795.6|6780.6|6796|6781|6798.5|6783.5|6795.6|6780.6|13
1723647640000|2024-08-14 15:00:40|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|0
1723647650000|2024-08-14 15:00:50|6795|6780|6793.8|6778.8|6795|6780|6793.8|6778.8|1
1723647660000|2024-08-14 15:01:00|6794|6779|6794|6779|6794|6779|6794|6779|0
1723647690000|2024-08-14 15:01:30|||||||||1
1723647700000|2024-08-14 15:01:40|6798.6|6783.6|6798.6|6783.6|6799|6784|6798.6|6783.6|3
1723647710000|2024-08-14 15:01:50|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1723647720000|2024-08-14 15:02:00|6798|6783|6800.3|6785.3|6800.3|6785.3|6797.8|6782.8|34
1723647730000|2024-08-14 15:02:10|6800|6785|6799.3|6784.3|6800.5|6785.5|6799.3|6784.3|1
1723647740000|2024-08-14 15:02:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723647750000|2024-08-14 15:02:30|6799.6|6784.6|6799.3|6784.3|6799.6|6784.6|6799.3|6784.3|1
1723647760000|2024-08-14 15:02:40|6797.7|6782.7|6794.5|6779.5|6797.7|6782.7|6793.7|6778.7|3
1723647770000|2024-08-14 15:02:50|6793.8|6778.8|6793.5|6778.5|6793.8|6778.8|6793.5|6778.5|0
1723647780000|2024-08-14 15:03:00|6794.7|6779.7|6794.5|6779.5|6794.7|6779.7|6794.5|6779.5|8
1723647790000|2024-08-14 15:03:10|6795.8|6780.8|6796|6781|6797|6782|6795.8|6780.8|3
1723647800000|2024-08-14 15:03:20|6795.7|6780.7|6794.8|6779.8|6795.7|6780.7|6794.5|6779.5|6
1723647810000|2024-08-14 15:03:30|6795|6780|6795|6780|6795|6780|6795|6780|1
1723647820000|2024-08-14 15:03:40|6794|6779|6794|6779|6794.3|6779.3|6794|6779|2
1723647840000|2024-08-14 15:04:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6793.8|6778.8|3
1723647860000|2024-08-14 15:04:20|6794.7|6779.7|6794.8|6779.8|6794.8|6779.8|6794.7|6779.7|0
1723647880000|2024-08-14 15:04:40|6794.7|6779.7|6794.3|6779.3|6794.7|6779.7|6794.3|6779.3|1
1723647890000|2024-08-14 15:04:50|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|4
1723647900000|2024-08-14 15:05:00|6796.8|6781.8|6798.8|6783.8|6798.8|6783.8|6796.8|6781.8|3
1723647910000|2024-08-14 15:05:10|6800.8|6785.8|6799|6784|6800.8|6785.8|6799|6784|15
1723647920000|2024-08-14 15:05:20|6798.7|6783.7|6797.7|6782.7|6798.7|6783.7|6797.7|6782.7|1
1723647930000|2024-08-14 15:05:30|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|14
1723647940000|2024-08-14 15:05:40|6801.5|6786.5|6801.5|6786.5|6801.8|6786.8|6800.5|6785.5|2
1723647950000|2024-08-14 15:05:50|6801.3|6786.3|6805.7|6790.7|6805.7|6790.7|6800.8|6785.8|11
1723647960000|2024-08-14 15:06:00|6805.3|6790.3|6805.2|6790.2|6805.3|6790.3|6805.2|6790.2|1
1723647970000|2024-08-14 15:06:10|6804.8|6789.8|6804|6789|6804.8|6789.8|6804|6789|0
1723647980000|2024-08-14 15:06:20|6802.5|6787.5|6801.2|6786.2|6802.5|6787.5|6801.2|6786.2|1
1723647990000|2024-08-14 15:06:30|6801|6786|6802|6787|6803|6788|6800.7|6785.7|9
1723648000000|2024-08-14 15:06:40|6801.7|6786.7|6802.8|6787.8|6802.8|6787.8|6801.5|6786.5|2
1723648030000|2024-08-14 15:07:10|||||||||1
1723648060000|2024-08-14 15:07:40|6806.7|6791.7|6806.7|6791.7|6807.5|6792.5|6806.2|6791.2|8
1723648070000|2024-08-14 15:07:50|6806.3|6791.3|6805.7|6790.7|6806.3|6791.3|6805.7|6790.7|1
1723648080000|2024-08-14 15:08:00|6805|6790|6804.5|6789.5|6805|6790|6803.8|6788.8|4
1723648090000|2024-08-14 15:08:10|6804|6789|6801.7|6786.7|6804|6789|6801.7|6786.7|3
1723648110000|2024-08-14 15:08:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1723648130000|2024-08-14 15:08:50|6802|6787|6802|6787|6802|6787|6802|6787|12
1723648140000|2024-08-14 15:09:00|6801|6786|6801|6786|6801|6786|6801|6786|1
1723648150000|2024-08-14 15:09:10|6800.7|6785.7|6800.5|6785.5|6800.7|6785.7|6800.5|6785.5|3
1723648160000|2024-08-14 15:09:20|6800|6785|6799|6784|6800|6785|6799|6784|1
1723648170000|2024-08-14 15:09:30|6798.7|6783.7|6798.7|6783.7|6799|6784|6798.7|6783.7|2
1723648180000|2024-08-14 15:09:40|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1723648190000|2024-08-14 15:09:50|||||||||1
1723648200000|2024-08-14 15:10:00|6798.7|6783.7|6799.8|6784.8|6799.8|6784.8|6798.7|6783.7|27
1723648210000|2024-08-14 15:10:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1723648230000|2024-08-14 15:10:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1723648240000|2024-08-14 15:10:40|6798.5|6783.5|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|0
1723648250000|2024-08-14 15:10:50|6798.3|6783.3|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|1
1723648260000|2024-08-14 15:11:00|6797.8|6782.8|6797.5|6782.5|6798|6783|6797.5|6782.5|4
1723648270000|2024-08-14 15:11:10|6797|6782|6797|6782|6797|6782|6797|6782|0
1723648280000|2024-08-14 15:11:20|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|5
1723648290000|2024-08-14 15:11:30|6797|6782|6797|6782|6797|6782|6797|6782|0
1723648300000|2024-08-14 15:11:40|6796.5|6781.5|6794|6779|6796.5|6781.5|6794|6779|1
1723648310000|2024-08-14 15:11:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723648320000|2024-08-14 15:12:00|6795|6780|6796.8|6781.8|6796.8|6781.8|6795|6780|12
1723648340000|2024-08-14 15:12:20|6798|6783|6798|6783|6798|6783|6797.5|6782.5|6
1723648350000|2024-08-14 15:12:30|6796.3|6781.3|6795|6780|6796.3|6781.3|6795|6780|2
1723648360000|2024-08-14 15:12:40|6794.8|6779.8|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|0
1723648370000|2024-08-14 15:12:50|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|3
1723648380000|2024-08-14 15:13:00|6796.5|6781.5|6797|6782|6797|6782|6796.5|6781.5|5
1723648390000|2024-08-14 15:13:10|||||||||1
1723648410000|2024-08-14 15:13:30|6796.8|6781.8|6795.3|6780.3|6796.8|6781.8|6795.3|6780.3|3
1723648430000|2024-08-14 15:13:50|6794.5|6779.5|6794|6779|6794.5|6779.5|6794|6779|1
1723648440000|2024-08-14 15:14:00|6793.7|6778.7|6793.5|6778.5|6793.7|6778.7|6793.5|6778.5|1
1723648450000|2024-08-14 15:14:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1723648460000|2024-08-14 15:14:20|6793|6778|6793|6778|6793|6778|6793|6778|2
1723648480000|2024-08-14 15:14:40|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|3
1723648490000|2024-08-14 15:14:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|12
1723648500000|2024-08-14 15:15:00|6793.8|6778.8|6795.5|6780.5|6795.5|6780.5|6793.8|6778.8|15
1723648510000|2024-08-14 15:15:10|6795.8|6780.8|6794.5|6779.5|6796|6781|6794.5|6779.5|2
1723648520000|2024-08-14 15:15:20|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6794|6779|1
1723648530000|2024-08-14 15:15:30|6794|6779|6794|6779|6794.5|6779.5|6794|6779|1
1723648540000|2024-08-14 15:15:40|6794.3|6779.3|6794.5|6779.5|6794.5|6779.5|6794.3|6779.3|0
1723648550000|2024-08-14 15:15:50|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6794|6779|8
1723648560000|2024-08-14 15:16:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1723648570000|2024-08-14 15:16:10|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1723648580000|2024-08-14 15:16:20|6794|6779|6794|6779|6794|6779|6794|6779|0
1723648590000|2024-08-14 15:16:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1723648600000|2024-08-14 15:16:40|||||||||6
1723648610000|2024-08-14 15:16:50|||||||||3
1723648620000|2024-08-14 15:17:00|6793.5|6778.5|6793|6778|6793.5|6778.5|6793|6778|23
1723648630000|2024-08-14 15:17:10|6791|6776|6789.4|6774.4|6791|6776|6789.4|6774.4|3
1723648640000|2024-08-14 15:17:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|35
1723648650000|2024-08-14 15:17:30|6789.7|6774.7|6791.8|6776.8|6791.8|6776.8|6789.7|6774.7|15
1723648660000|2024-08-14 15:17:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723648680000|2024-08-14 15:18:00|6791|6776|6792|6777|6792|6777|6791|6776|4
1723648690000|2024-08-14 15:18:10|6791.7|6776.7|6790.2|6775.2|6791.7|6776.7|6789.7|6774.7|1
1723648700000|2024-08-14 15:18:20|6790.7|6775.7|6793|6778|6793|6778|6790.7|6775.7|8
1723648710000|2024-08-14 15:18:30|6793.3|6778.3|6796.5|6781.5|6796.5|6781.5|6793.3|6778.3|9
1723648720000|2024-08-14 15:18:40|6796.2|6781.2|6795.5|6780.5|6796.2|6781.2|6795.5|6780.5|2
1723648740000|2024-08-14 15:19:00|6795.2|6780.2|6795|6780|6795.2|6780.2|6795|6780|0
1723648750000|2024-08-14 15:19:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6793.7|6778.7|4
1723648770000|2024-08-14 15:19:30|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1723648790000|2024-08-14 15:19:50|||||||||1
1723648810000|2024-08-14 15:20:10|6793|6778|6793|6778|6793|6778|6793|6778|12
1723648820000|2024-08-14 15:20:20|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|18
1723648840000|2024-08-14 15:20:40|6793.8|6778.8|6794|6779|6794|6779|6793.8|6778.8|0
1723648850000|2024-08-14 15:20:50|6793.7|6778.7|6793.5|6778.5|6793.7|6778.7|6793.5|6778.5|1
1723648860000|2024-08-14 15:21:00|||||||||2
1723648880000|2024-08-14 15:21:20|6795|6780|6794.5|6779.5|6795.2|6780.2|6794.5|6779.5|19
1723648890000|2024-08-14 15:21:30|6794|6779|6793|6778|6794|6779|6793|6778|1
1723648900000|2024-08-14 15:21:40|6793.2|6778.2|6793.5|6778.5|6793.5|6778.5|6793.2|6778.2|3
1723648930000|2024-08-14 15:22:10|6791.2|6776.2|6790.5|6775.5|6791.2|6776.2|6790.5|6775.5|3
1723648940000|2024-08-14 15:22:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|5
1723648950000|2024-08-14 15:22:30|6786.1|6771.1|6781.2|6766.2|6786.1|6771.1|6780.2|6765.2|166
1723648960000|2024-08-14 15:22:40|6782|6767|6783.4|6768.4|6783.4|6768.4|6782|6767|4
1723648980000|2024-08-14 15:23:00|6783|6768|6783|6768|6783|6768|6783|6768|0
1723648990000|2024-08-14 15:23:10|6783.4|6768.4|6783.4|6768.4|6785.4|6770.4|6783|6768|19
1723649000000|2024-08-14 15:23:20|6783|6768|6782.9|6767.9|6783|6768|6782.9|6767.9|1
1723649010000|2024-08-14 15:23:30|6782.5|6767.5|6781.9|6766.9|6782.5|6767.5|6781.9|6766.9|2
1723649030000|2024-08-14 15:23:50|6781.5|6766.5|6780.9|6765.9|6781.5|6766.5|6780.9|6765.9|1
1723649040000|2024-08-14 15:24:00|6780.5|6765.5|6780.9|6765.9|6780.9|6765.9|6780.5|6765.5|6
1723649050000|2024-08-14 15:24:10|6780.5|6765.5|6781|6766|6781|6766|6780.5|6765.5|1
1723649060000|2024-08-14 15:24:20|6780.9|6765.9|6782.4|6767.4|6782.4|6767.4|6780.9|6765.9|2
1723649070000|2024-08-14 15:24:30|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|5
1723649080000|2024-08-14 15:24:40|||||||||1
1723649090000|2024-08-14 15:24:50|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|4
1723649100000|2024-08-14 15:25:00|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1723649110000|2024-08-14 15:25:10|||||||||5
1723649120000|2024-08-14 15:25:20|||||||||1
1723649130000|2024-08-14 15:25:30|||||||||1
1723649140000|2024-08-14 15:25:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|10
1723649160000|2024-08-14 15:26:00|6785.4|6770.4|6786.7|6771.7|6786.7|6771.7|6785.4|6770.4|6
1723649170000|2024-08-14 15:26:10|6788.2|6773.2|6788.7|6773.7|6789.5|6774.5|6788.2|6773.2|4
1723649180000|2024-08-14 15:26:20|||||||||1
1723649220000|2024-08-14 15:27:00|||||||||1
1723649230000|2024-08-14 15:27:10|6787.9|6772.9|6787|6772|6787.9|6772.9|6787|6772|2
1723649240000|2024-08-14 15:27:20|6787.2|6772.2|6787|6772|6787.2|6772.2|6787|6772|2
1723649250000|2024-08-14 15:27:30|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|1
1723649270000|2024-08-14 15:27:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|14
1723649280000|2024-08-14 15:28:00|6785.9|6770.9|6786.7|6771.7|6786.7|6771.7|6785.7|6770.7|1
1723649290000|2024-08-14 15:28:10|||||||||1
1723649300000|2024-08-14 15:28:20|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1723649310000|2024-08-14 15:28:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723649320000|2024-08-14 15:28:40|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|2
1723649350000|2024-08-14 15:29:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1723649390000|2024-08-14 15:29:50|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6788.2|6773.2|6
1723649420000|2024-08-14 15:30:20|6787.5|6772.5|6786.7|6771.7|6787.5|6772.5|6786.2|6771.2|5
1723649430000|2024-08-14 15:30:30|6786.4|6771.4|6786.4|6771.4|6786.7|6771.7|6786.4|6771.4|1
1723649440000|2024-08-14 15:30:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.4|6771.4|0
1723649450000|2024-08-14 15:30:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1723649470000|2024-08-14 15:31:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723649490000|2024-08-14 15:31:30|6785.5|6770.5|6786|6771|6786|6771|6785.2|6770.2|6
1723649500000|2024-08-14 15:31:40|6786.2|6771.2|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|2
1723649510000|2024-08-14 15:31:50|6785.2|6770.2|6786.2|6771.2|6786.2|6771.2|6785.2|6770.2|2
1723649530000|2024-08-14 15:32:10|6785.9|6770.9|6784.2|6769.2|6785.9|6770.9|6784.2|6769.2|2
1723649540000|2024-08-14 15:32:20|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1723649550000|2024-08-14 15:32:30|6785.7|6770.7|6786.2|6771.2|6786.2|6771.2|6785.7|6770.7|7
1723649570000|2024-08-14 15:32:50|||||||||1
1723649590000|2024-08-14 15:33:10|6785.9|6770.9|6785.7|6770.7|6785.9|6770.9|6785.7|6770.7|0
1723649600000|2024-08-14 15:33:20|6785.4|6770.4|6784.9|6769.9|6785.4|6770.4|6784.9|6769.9|1
1723649610000|2024-08-14 15:33:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1723649620000|2024-08-14 15:33:40|6784.5|6769.5|6783.5|6768.5|6784.5|6769.5|6783.2|6768.2|4
1723649630000|2024-08-14 15:33:50|6783.7|6768.7|6781.9|6766.9|6783.7|6768.7|6781.9|6766.9|6
1723649640000|2024-08-14 15:34:00|6782.2|6767.2|6781.9|6766.9|6782.4|6767.4|6781.9|6766.9|2
1723649650000|2024-08-14 15:34:10|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6781.9|6766.9|15
1723649660000|2024-08-14 15:34:20|6783.7|6768.7|6782.2|6767.2|6783.7|6768.7|6782.2|6767.2|5
1723649670000|2024-08-14 15:34:30|6782.4|6767.4|6781.4|6766.4|6782.4|6767.4|6781.4|6766.4|0
1723649680000|2024-08-14 15:34:40|6780.9|6765.9|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|1
1723649690000|2024-08-14 15:34:50|6781.7|6766.7|6781.4|6766.4|6782|6767|6781.4|6766.4|1
1723649700000|2024-08-14 15:35:00|6781|6766|6780.5|6765.5|6781|6766|6780.5|6765.5|0
1723649720000|2024-08-14 15:35:20|6780.9|6765.9|6782.2|6767.2|6782.5|6767.5|6780.9|6765.9|11
1723649730000|2024-08-14 15:35:30|6782.5|6767.5|6783|6768|6783|6768|6782.5|6767.5|1
1723649740000|2024-08-14 15:35:40|6782.5|6767.5|6783.9|6768.9|6783.9|6768.9|6782.5|6767.5|5
1723649760000|2024-08-14 15:36:00|||||||||1
1723649770000|2024-08-14 15:36:10|||||||||1
1723649790000|2024-08-14 15:36:30|6784.8|6769.8|6785.2|6770.2|6786.8|6771.8|6784.5|6769.5|12
1723649800000|2024-08-14 15:36:40|6785.5|6770.5|6786.3|6771.3|6786.3|6771.3|6785.5|6770.5|1
1723649820000|2024-08-14 15:37:00|6786.5|6771.5|6785.2|6770.2|6786.5|6771.5|6785.2|6770.2|1
1723649830000|2024-08-14 15:37:10|6786|6771|6786.3|6771.3|6786.3|6771.3|6786|6771|2
1723649850000|2024-08-14 15:37:30|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723649870000|2024-08-14 15:37:50|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|5
1723649880000|2024-08-14 15:38:00|6784.5|6769.5|6783.7|6768.7|6784.5|6769.5|6783.7|6768.7|2
1723649900000|2024-08-14 15:38:20|||||||||2
1723649930000|2024-08-14 15:38:50|||||||||2
1723649940000|2024-08-14 15:39:00|6783.4|6768.4|6784.5|6769.5|6784.5|6769.5|6783.4|6768.4|3
1723649950000|2024-08-14 15:39:10|6784.2|6769.2|6784.3|6769.3|6784.3|6769.3|6783.7|6768.7|5
1723649960000|2024-08-14 15:39:20|6784.7|6769.7|6785.7|6770.7|6785.7|6770.7|6784.7|6769.7|1
1723649970000|2024-08-14 15:39:30|6785.5|6770.5|6786.5|6771.5|6786.5|6771.5|6785.2|6770.2|2
1723649980000|2024-08-14 15:39:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|1
1723649990000|2024-08-14 15:39:50|6785.5|6770.5|6785.2|6770.2|6785.5|6770.5|6785.2|6770.2|3
1723650010000|2024-08-14 15:40:10|6784.7|6769.7|6788|6773|6788|6773|6784.7|6769.7|6
1723650020000|2024-08-14 15:40:20|6788.2|6773.2|6788.5|6773.5|6788.5|6773.5|6788.2|6773.2|2
1723650030000|2024-08-14 15:40:30|6788.9|6773.9|6786.5|6771.5|6789.9|6774.9|6786.5|6771.5|4
1723650040000|2024-08-14 15:40:40|6787.5|6772.5|6788|6773|6788|6773|6787.5|6772.5|2
1723650050000|2024-08-14 15:40:50|6788.5|6773.5|6788.2|6773.2|6788.5|6773.5|6788.2|6773.2|0
1723650060000|2024-08-14 15:41:00|6788|6773|6789|6774|6789.5|6774.5|6788|6773|7
1723650070000|2024-08-14 15:41:10|6789.4|6774.4|6792|6777|6792|6777|6789.4|6774.4|5
1723650080000|2024-08-14 15:41:20|||||||||1
1723650100000|2024-08-14 15:41:40|6791.7|6776.7|6788.2|6773.2|6791.7|6776.7|6788.2|6773.2|6
1723650120000|2024-08-14 15:42:00|6788|6773|6788|6773|6788|6773|6788|6773|1
1723650130000|2024-08-14 15:42:10|6788.4|6773.4|6788|6773|6788.4|6773.4|6788|6773|6
1723650150000|2024-08-14 15:42:30|||||||||2
1723650160000|2024-08-14 15:42:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6
1723650180000|2024-08-14 15:43:00|6787.5|6772.5|6789.7|6774.7|6789.7|6774.7|6787.5|6772.5|11
1723650190000|2024-08-14 15:43:10|6790.2|6775.2|6790.7|6775.7|6790.7|6775.7|6790.2|6775.2|3
1723650200000|2024-08-14 15:43:20|6791.2|6776.2|6791|6776|6791.2|6776.2|6790.7|6775.7|1
1723650210000|2024-08-14 15:43:30|6791.2|6776.2|6790.2|6775.2|6791.2|6776.2|6790.2|6775.2|1
1723650220000|2024-08-14 15:43:40|6791.2|6776.2|6791.5|6776.5|6791.8|6776.8|6791.2|6776.2|17
1723650240000|2024-08-14 15:44:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|2
1723650260000|2024-08-14 15:44:20|6791.8|6776.8|6791.3|6776.3|6791.8|6776.8|6791.3|6776.3|4
1723650270000|2024-08-14 15:44:30|||||||||3
1723650290000|2024-08-14 15:44:50|||||||||1
1723650310000|2024-08-14 15:45:10|6792|6777|6790.8|6775.8|6792|6777|6790.8|6775.8|1
1723650330000|2024-08-14 15:45:30|6791.2|6776.2|6789.8|6774.8|6791.3|6776.3|6789.8|6774.8|3
1723650350000|2024-08-14 15:45:50|6789.3|6774.3|6789|6774|6789.3|6774.3|6789|6774|1
1723650360000|2024-08-14 15:46:00|6790.3|6775.3|6790.8|6775.8|6790.8|6775.8|6789.8|6774.8|25
1723650380000|2024-08-14 15:46:20|6791.8|6776.8|6793.8|6778.8|6793.8|6778.8|6791.8|6776.8|6
1723650390000|2024-08-14 15:46:30|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6793.3|6778.3|1
1723650400000|2024-08-14 15:46:40|6794|6779|6793.8|6778.8|6794|6779|6793.8|6778.8|1
1723650410000|2024-08-14 15:46:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1723650420000|2024-08-14 15:47:00|6793.3|6778.3|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|0
1723650440000|2024-08-14 15:47:20|6792.5|6777.5|6790.3|6775.3|6792.5|6777.5|6790.3|6775.3|5
1723650450000|2024-08-14 15:47:30|6789.8|6774.8|6790|6775|6790|6775|6789.8|6774.8|10
1723650480000|2024-08-14 15:48:00|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723650500000|2024-08-14 15:48:20|6790|6775|6790|6775|6790|6775|6787.9|6772.9|9
1723650510000|2024-08-14 15:48:30|||||||||1
1723650520000|2024-08-14 15:48:40|6791.5|6776.5|6792.5|6777.5|6792.5|6777.5|6791.5|6776.5|2
1723650530000|2024-08-14 15:48:50|6792.3|6777.3|6796.3|6781.3|6796.3|6781.3|6792.3|6777.3|17
1723650540000|2024-08-14 15:49:00|6796.5|6781.5|6796.3|6781.3|6796.8|6781.8|6796.3|6781.3|3
1723650550000|2024-08-14 15:49:10|6794.8|6779.8|6795.2|6780.2|6795.2|6780.2|6794.8|6779.8|15
1723650560000|2024-08-14 15:49:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6795.7|6780.7|5
1723650580000|2024-08-14 15:49:40|6795.7|6780.7|6793.7|6778.7|6795.7|6780.7|6793.7|6778.7|2
1723650590000|2024-08-14 15:49:50|6793.2|6778.2|6795|6780|6795|6780|6792.8|6777.8|8
1723650600000|2024-08-14 15:50:00|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|1
1723650610000|2024-08-14 15:50:10|6797.3|6782.3|6797|6782|6797.3|6782.3|6797|6782|3
1723650620000|2024-08-14 15:50:20|||||||||16
1723650630000|2024-08-14 15:50:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|2
1723650640000|2024-08-14 15:50:40|6796.3|6781.3|6795.8|6780.8|6796.3|6781.3|6795.8|6780.8|0
1723650650000|2024-08-14 15:50:50|6796|6781|6797|6782|6797|6782|6796|6781|1
1723650660000|2024-08-14 15:51:00|6797.2|6782.2|6798|6783|6798|6783|6797.2|6782.2|0
1723650670000|2024-08-14 15:51:10|6797.3|6782.3|6798|6783|6798|6783|6797|6782|2
1723650680000|2024-08-14 15:51:20|6797.6|6782.6|6796|6781|6797.6|6782.6|6796|6781|3
1723650690000|2024-08-14 15:51:30|6796.3|6781.3|6796|6781|6797|6782|6796|6781|3
1723650700000|2024-08-14 15:51:40|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.5|6780.5|1
1723650710000|2024-08-14 15:51:50|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|1
1723650730000|2024-08-14 15:52:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|2
1723650750000|2024-08-14 15:52:30|6793.7|6778.7|6792.2|6777.2|6793.7|6778.7|6792.2|6777.2|17
1723650760000|2024-08-14 15:52:40|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|2
1723650780000|2024-08-14 15:53:00|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1723650800000|2024-08-14 15:53:20|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1723650810000|2024-08-14 15:53:30|6791.8|6776.8|6790.8|6775.8|6791.8|6776.8|6790.8|6775.8|1
1723650820000|2024-08-14 15:53:40|6789.7|6774.7|6789.5|6774.5|6789.7|6774.7|6789.5|6774.5|2
1723650840000|2024-08-14 15:54:00|6789.3|6774.3|6788.8|6773.8|6789.3|6774.3|6788.8|6773.8|1
1723650850000|2024-08-14 15:54:10|||||||||1
1723650860000|2024-08-14 15:54:20|6788.5|6773.5|6786.8|6771.8|6788.5|6773.5|6786.8|6771.8|2
1723650870000|2024-08-14 15:54:30|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1723650890000|2024-08-14 15:54:50|6786.2|6771.2|6784.4|6769.4|6786.2|6771.2|6784.4|6769.4|4
1723650900000|2024-08-14 15:55:00|6785.5|6770.5|6785|6770|6785.5|6770.5|6785|6770|1
1723650910000|2024-08-14 15:55:10|||||||||1
1723650940000|2024-08-14 15:55:40|6784.7|6769.7|6785|6770|6785|6770|6784.7|6769.7|0
1723650970000|2024-08-14 15:56:10|6783.7|6768.7|6783|6768|6783.7|6768.7|6782.8|6767.8|6
1723650980000|2024-08-14 15:56:20|6782.5|6767.5|6781.7|6766.7|6782.5|6767.5|6781.7|6766.7|7
1723650990000|2024-08-14 15:56:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|2
1723651010000|2024-08-14 15:56:50|6781|6766|6782.8|6767.8|6782.8|6767.8|6781|6766|5
1723651020000|2024-08-14 15:57:00|6783|6768|6783.3|6768.3|6783.3|6768.3|6783|6768|3
1723651030000|2024-08-14 15:57:10|6783.8|6768.8|6783.2|6768.2|6783.8|6768.8|6783.2|6768.2|2
1723651040000|2024-08-14 15:57:20|6783.5|6768.5|6784.2|6769.2|6784.2|6769.2|6783.5|6768.5|1
1723651050000|2024-08-14 15:57:30|6784|6769|6783.8|6768.8|6784|6769|6783.8|6768.8|1
1723651060000|2024-08-14 15:57:40|6783.7|6768.7|6781.4|6766.4|6783.7|6768.7|6781.2|6766.2|6
1723651080000|2024-08-14 15:58:00|6781.2|6766.2|6781.8|6766.8|6781.8|6766.8|6781.2|6766.2|3
1723651100000|2024-08-14 15:58:20|||||||||1
1723651120000|2024-08-14 15:58:40|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|4
1723651130000|2024-08-14 15:58:50|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1723651160000|2024-08-14 15:59:20|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1723651170000|2024-08-14 15:59:30|6780|6765|6780.4|6765.4|6780.4|6765.4|6780|6765|5
1723651180000|2024-08-14 15:59:40|6782.4|6767.4|6780.9|6765.9|6782.4|6767.4|6780.9|6765.9|21
1723651200000|2024-08-14 16:00:00|6781|6766|6780.7|6765.7|6781|6766|6780.7|6765.7|0
1723651210000|2024-08-14 16:00:10|6781|6766|6781|6766|6781|6766|6781|6766|0
1723651230000|2024-08-14 16:00:30|6780.4|6765.4|6779|6764|6780.4|6765.4|6779|6764|10
1723651240000|2024-08-14 16:00:40|6779.4|6764.4|6780|6765|6780|6765|6779.4|6764.4|2
1723651250000|2024-08-14 16:00:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|1
1723651260000|2024-08-14 16:01:00|6780|6765|6779.7|6764.7|6780|6765|6779.4|6764.4|5
1723651280000|2024-08-14 16:01:20|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|5
1723651290000|2024-08-14 16:01:30|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1723651300000|2024-08-14 16:01:40|6779.9|6764.9|6779.4|6764.4|6779.9|6764.9|6779.4|6764.4|7
1723651310000|2024-08-14 16:01:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|2
1723651320000|2024-08-14 16:02:00|6780.2|6765.2|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|8
1723651330000|2024-08-14 16:02:10|6780.9|6765.9|6783.2|6768.2|6783.2|6768.2|6780.9|6765.9|1
1723651350000|2024-08-14 16:02:30|6783|6768|6782.7|6767.7|6783|6768|6782.7|6767.7|3
1723651360000|2024-08-14 16:02:40|||||||||3
1723651370000|2024-08-14 16:02:50|||||||||1
1723651380000|2024-08-14 16:03:00|||||||||1
1723651390000|2024-08-14 16:03:10|6782.2|6767.2|6779.9|6764.9|6782.2|6767.2|6779.9|6764.9|2
1723651400000|2024-08-14 16:03:20|6781.4|6766.4|6780.9|6765.9|6781.4|6766.4|6780.9|6765.9|6
1723651410000|2024-08-14 16:03:30|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6
1723651420000|2024-08-14 16:03:40|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|2
1723651430000|2024-08-14 16:03:50|6781.9|6766.9|6782.4|6767.4|6782.4|6767.4|6781.9|6766.9|1
1723651450000|2024-08-14 16:04:10|6782|6767|6782.5|6767.5|6782.5|6767.5|6782|6767|0
1723651470000|2024-08-14 16:04:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1723651480000|2024-08-14 16:04:40|6781.5|6766.5|6781.4|6766.4|6781.5|6766.5|6781.4|6766.4|1
1723651490000|2024-08-14 16:04:50|6781.5|6766.5|6781.9|6766.9|6781.9|6766.9|6781.4|6766.4|2
1723651500000|2024-08-14 16:05:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1723651510000|2024-08-14 16:05:10|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723651530000|2024-08-14 16:05:30|6782|6767|6781.4|6766.4|6782|6767|6781.4|6766.4|5
1723651540000|2024-08-14 16:05:40|6780.9|6765.9|6780.5|6765.5|6780.9|6765.9|6780.5|6765.5|2
1723651550000|2024-08-14 16:05:50|6780|6765|6780.4|6765.4|6780.4|6765.4|6780|6765|8
1723651560000|2024-08-14 16:06:00|6780.5|6765.5|6781|6766|6781|6766|6780.5|6765.5|0
1723651570000|2024-08-14 16:06:10|6780.7|6765.7|6781.2|6766.2|6781.7|6766.7|6780.7|6765.7|4
1723651580000|2024-08-14 16:06:20|||||||||1
1723651590000|2024-08-14 16:06:30|6780.7|6765.7|6781.2|6766.2|6781.2|6766.2|6780.7|6765.7|1
1723651600000|2024-08-14 16:06:40|6780.9|6765.9|6780.7|6765.7|6780.9|6765.9|6780.7|6765.7|0
1723651610000|2024-08-14 16:06:50|6780.4|6765.4|6780.2|6765.2|6780.4|6765.4|6780.2|6765.2|7
1723651620000|2024-08-14 16:07:00|6780|6765|6780|6765|6780|6765|6780|6765|0
1723651630000|2024-08-14 16:07:10|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1723651640000|2024-08-14 16:07:20|6780.5|6765.5|6781.5|6766.5|6781.5|6766.5|6780.5|6765.5|5
1723651650000|2024-08-14 16:07:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|1
1723651670000|2024-08-14 16:07:50|6780|6765|6780|6765|6780|6765|6780|6765|3
1723651690000|2024-08-14 16:08:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723651700000|2024-08-14 16:08:20|6779.4|6764.4|6781.9|6766.9|6781.9|6766.9|6779.4|6764.4|6
1723651720000|2024-08-14 16:08:40|6782.4|6767.4|6782.2|6767.2|6782.4|6767.4|6782.2|6767.2|10
1723651730000|2024-08-14 16:08:50|6782|6767|6779.5|6764.5|6782|6767|6779.5|6764.5|7
1723651750000|2024-08-14 16:09:10|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1723651760000|2024-08-14 16:09:20|||||||||1
1723651770000|2024-08-14 16:09:30|||||||||2
1723651780000|2024-08-14 16:09:40|||||||||1
1723651790000|2024-08-14 16:09:50|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|18
1723651800000|2024-08-14 16:10:00|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|7
1723651810000|2024-08-14 16:10:10|||||||||1
1723651840000|2024-08-14 16:10:40|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1723651850000|2024-08-14 16:10:50|||||||||3
1723651860000|2024-08-14 16:11:00|6779.5|6764.5|6779.4|6764.4|6779.5|6764.5|6779.4|6764.4|2
1723651870000|2024-08-14 16:11:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6
1723651890000|2024-08-14 16:11:30|6779|6764|6779|6764|6779|6764|6779|6764|6
1723651900000|2024-08-14 16:11:40|6779.2|6764.2|6779.4|6764.4|6780.2|6765.2|6779.2|6764.2|9
1723651910000|2024-08-14 16:11:50|6779.2|6764.2|6774.9|6759.9|6779.2|6764.2|6774.9|6759.9|50
1723651920000|2024-08-14 16:12:00|6775.4|6760.4|6774.7|6759.7|6775.4|6760.4|6774.4|6759.4|12
1723651930000|2024-08-14 16:12:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1723651940000|2024-08-14 16:12:20|6774.6|6759.6|6775.2|6760.2|6775.2|6760.2|6774.4|6759.4|7
1723651950000|2024-08-14 16:12:30|6774.9|6759.9|6774.2|6759.2|6774.9|6759.9|6774.2|6759.2|9
1723651960000|2024-08-14 16:12:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|7
1723651970000|2024-08-14 16:12:50|6773.9|6758.9|6773.7|6758.7|6773.9|6758.9|6773.7|6758.7|44
1723651980000|2024-08-14 16:13:00|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|15
1723651990000|2024-08-14 16:13:10|6771.3|6756.3|6770.9|6755.9|6771.3|6756.3|6770.9|6755.9|7
1723652000000|2024-08-14 16:13:20|6771.4|6756.4|6771.9|6756.9|6771.9|6756.9|6771.1|6756.1|12
1723652010000|2024-08-14 16:13:30|||||||||1
1723652030000|2024-08-14 16:13:50|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|3
1723652040000|2024-08-14 16:14:00|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|3
1723652050000|2024-08-14 16:14:10|6770.7|6755.7|6770.4|6755.4|6770.7|6755.7|6770.4|6755.4|5
1723652060000|2024-08-14 16:14:20|6770.1|6755.1|6769.9|6754.9|6770.1|6755.1|6769.9|6754.9|3
1723652070000|2024-08-14 16:14:30|6769.7|6754.7|6769.4|6754.4|6769.7|6754.7|6769.4|6754.4|6
1723652080000|2024-08-14 16:14:40|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|3
1723652090000|2024-08-14 16:14:50|||||||||6
1723652100000|2024-08-14 16:15:00|6770.1|6755.1|6769.1|6754.1|6770.1|6755.1|6769.1|6754.1|4
1723652110000|2024-08-14 16:15:10|||||||||2
1723652120000|2024-08-14 16:15:20|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1723652130000|2024-08-14 16:15:30|6769.1|6754.1|6769.4|6754.4|6770.8|6755.8|6769.1|6754.1|28
1723652140000|2024-08-14 16:15:40|||||||||2
1723652160000|2024-08-14 16:16:00|||||||||6
1723652170000|2024-08-14 16:16:10|||||||||3
1723652180000|2024-08-14 16:16:20|||||||||1
1723652190000|2024-08-14 16:16:30|6770.4|6755.4|6770.6|6755.6|6770.6|6755.6|6770.4|6755.4|1
1723652200000|2024-08-14 16:16:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|1
1723652210000|2024-08-14 16:16:50|6769.3|6754.3|6770.9|6755.9|6771.1|6756.1|6769.3|6754.3|28
1723652220000|2024-08-14 16:17:00|6772.2|6757.2|6771.6|6756.6|6772.9|6757.9|6771.6|6756.6|2
1723652230000|2024-08-14 16:17:10|||||||||1
1723652240000|2024-08-14 16:17:20|6771.9|6756.9|6771.1|6756.1|6771.9|6756.9|6771.1|6756.1|5
1723652250000|2024-08-14 16:17:30|6770.9|6755.9|6771.4|6756.4|6771.4|6756.4|6770.9|6755.9|4
1723652260000|2024-08-14 16:17:40|6771.7|6756.7|6771.4|6756.4|6771.7|6756.7|6771.4|6756.4|4
1723652270000|2024-08-14 16:17:50|6773.1|6758.1|6772.4|6757.4|6773.1|6758.1|6772.4|6757.4|7
1723652280000|2024-08-14 16:18:00|6774.9|6759.9|6775.4|6760.4|6775.4|6760.4|6774.4|6759.4|3
1723652290000|2024-08-14 16:18:10|6775.2|6760.2|6775.4|6760.4|6775.6|6760.6|6775.2|6760.2|2
1723652300000|2024-08-14 16:18:20|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|2
1723652310000|2024-08-14 16:18:30|6775.2|6760.2|6774.7|6759.7|6775.2|6760.2|6774.7|6759.7|1
1723652320000|2024-08-14 16:18:40|||||||||5
1723652330000|2024-08-14 16:18:50|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|2
1723652340000|2024-08-14 16:19:00|6774.1|6759.1|6773.4|6758.4|6774.1|6759.1|6773.4|6758.4|1
1723652350000|2024-08-14 16:19:10|6773.6|6758.6|6774.6|6759.6|6774.6|6759.6|6773.6|6758.6|14
1723652360000|2024-08-14 16:19:20|6774.9|6759.9|6775.2|6760.2|6775.2|6760.2|6774.4|6759.4|2
1723652370000|2024-08-14 16:19:30|6774.9|6759.9|6775.1|6760.1|6775.1|6760.1|6774.7|6759.7|2
1723652390000|2024-08-14 16:19:50|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|1
1723652400000|2024-08-14 16:20:00|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1723652410000|2024-08-14 16:20:10|6775.1|6760.1|6774.1|6759.1|6775.1|6760.1|6774.1|6759.1|2
1723652420000|2024-08-14 16:20:20|6774.2|6759.2|6774.9|6759.9|6774.9|6759.9|6774.2|6759.2|1
1723652430000|2024-08-14 16:20:30|6774.6|6759.6|6774.1|6759.1|6774.6|6759.6|6774.1|6759.1|2
1723652440000|2024-08-14 16:20:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1723652450000|2024-08-14 16:20:50|6774.7|6759.7|6773.9|6758.9|6774.7|6759.7|6773.9|6758.9|3
1723652460000|2024-08-14 16:21:00|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|2
1723652470000|2024-08-14 16:21:10|6774.4|6759.4|6772.9|6757.9|6774.4|6759.4|6772.9|6757.9|2
1723652480000|2024-08-14 16:21:20|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|1
1723652490000|2024-08-14 16:21:30|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|7
1723652500000|2024-08-14 16:21:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723652510000|2024-08-14 16:21:50|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1723652520000|2024-08-14 16:22:00|6771.4|6756.4|6771.1|6756.1|6771.4|6756.4|6771.1|6756.1|4
1723652530000|2024-08-14 16:22:10|6770.8|6755.8|6771.8|6756.8|6771.8|6756.8|6770.8|6755.8|10
1723652540000|2024-08-14 16:22:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723652550000|2024-08-14 16:22:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1723652560000|2024-08-14 16:22:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|5
1723652570000|2024-08-14 16:22:50|||||||||1
1723652580000|2024-08-14 16:23:00|6771.6|6756.6|6771.3|6756.3|6771.6|6756.6|6771.3|6756.3|4
1723652590000|2024-08-14 16:23:10|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1723652620000|2024-08-14 16:23:40|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|2
1723652630000|2024-08-14 16:23:50|6770.3|6755.3|6769.9|6754.9|6770.3|6755.3|6769.9|6754.9|2
1723652640000|2024-08-14 16:24:00|6769.6|6754.6|6769.3|6754.3|6769.6|6754.6|6769.3|6754.3|4
1723652650000|2024-08-14 16:24:10|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1723652660000|2024-08-14 16:24:20|||||||||1
1723652670000|2024-08-14 16:24:30|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|14
1723652680000|2024-08-14 16:24:40|6769.6|6754.6|6769.3|6754.3|6769.6|6754.6|6769.3|6754.3|4
1723652690000|2024-08-14 16:24:50|6770.9|6755.9|6771.1|6756.1|6771.1|6756.1|6770.8|6755.8|4
1723652700000|2024-08-14 16:25:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|1
1723652710000|2024-08-14 16:25:10|6770.4|6755.4|6770.3|6755.3|6770.4|6755.4|6770.3|6755.3|2
1723652720000|2024-08-14 16:25:20|6770.1|6755.1|6769.8|6754.8|6770.1|6755.1|6769.8|6754.8|2
1723652730000|2024-08-14 16:25:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1723652740000|2024-08-14 16:25:40|6769.4|6754.4|6769.8|6754.8|6769.8|6754.8|6769.4|6754.4|3
1723652750000|2024-08-14 16:25:50|6769.4|6754.4|6769.8|6754.8|6769.8|6754.8|6769.4|6754.4|1
1723652770000|2024-08-14 16:26:10|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1723652780000|2024-08-14 16:26:20|||||||||1
1723652810000|2024-08-14 16:26:50|6769.8|6754.8|6769.3|6754.3|6769.8|6754.8|6769.3|6754.3|2
1723652830000|2024-08-14 16:27:10|6769.6|6754.6|6769.3|6754.3|6769.6|6754.6|6769.3|6754.3|4
1723652840000|2024-08-14 16:27:20|||||||||1
1723652850000|2024-08-14 16:27:30|||||||||1
1723652870000|2024-08-14 16:27:50|6768.8|6753.8|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|1
1723652880000|2024-08-14 16:28:00|6768.8|6753.8|6769.1|6754.1|6769.1|6754.1|6768.8|6753.8|1
1723652890000|2024-08-14 16:28:10|6769.4|6754.4|6769.1|6754.1|6769.4|6754.4|6769.1|6754.1|3
1723652910000|2024-08-14 16:28:30|6770.6|6755.6|6770.9|6755.9|6770.9|6755.9|6770.6|6755.6|2
1723652920000|2024-08-14 16:28:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|1
1723652930000|2024-08-14 16:28:50|6771.4|6756.4|6771.1|6756.1|6771.4|6756.4|6771.1|6756.1|4
1723652940000|2024-08-14 16:29:00|||||||||1
1723652960000|2024-08-14 16:29:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723652970000|2024-08-14 16:29:30|||||||||1
1723652980000|2024-08-14 16:29:40|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|1
1723652990000|2024-08-14 16:29:50|6771.9|6756.9|6773.2|6758.2|6773.2|6758.2|6771.9|6756.9|4
1723653000000|2024-08-14 16:30:00|6773.6|6758.6|6773.2|6758.2|6773.6|6758.6|6773.2|6758.2|3
1723653010000|2024-08-14 16:30:10|||||||||4
1723653020000|2024-08-14 16:30:20|6773.6|6758.6|6773.2|6758.2|6773.6|6758.6|6773.2|6758.2|0
1723653030000|2024-08-14 16:30:30|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|3
1723653040000|2024-08-14 16:30:40|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|14
1723653050000|2024-08-14 16:30:50|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1723653060000|2024-08-14 16:31:00|6773.7|6758.7|6774.2|6759.2|6774.6|6759.6|6773.7|6758.7|2
1723653070000|2024-08-14 16:31:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723653080000|2024-08-14 16:31:20|6774.2|6759.2|6773.4|6758.4|6774.2|6759.2|6773.4|6758.4|8
1723653090000|2024-08-14 16:31:30|6773.2|6758.2|6770.9|6755.9|6773.2|6758.2|6770.9|6755.9|4
1723653100000|2024-08-14 16:31:40|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1723653110000|2024-08-14 16:31:50|6770.8|6755.8|6771.4|6756.4|6771.4|6756.4|6770.8|6755.8|9
1723653120000|2024-08-14 16:32:00|||||||||4
1723653130000|2024-08-14 16:32:10|||||||||1
1723653140000|2024-08-14 16:32:20|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|3
1723653160000|2024-08-14 16:32:40|||||||||1
1723653170000|2024-08-14 16:32:50|||||||||1
1723653190000|2024-08-14 16:33:10|||||||||1
1723653200000|2024-08-14 16:33:20|||||||||1
1723653210000|2024-08-14 16:33:30|6773.2|6758.2|6771.9|6756.9|6773.2|6758.2|6771.9|6756.9|3
1723653220000|2024-08-14 16:33:40|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|1
1723653240000|2024-08-14 16:34:00|||||||||1
1723653250000|2024-08-14 16:34:10|||||||||1
1723653260000|2024-08-14 16:34:20|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723653270000|2024-08-14 16:34:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.1|6755.1|11
1723653290000|2024-08-14 16:34:50|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6
1723653300000|2024-08-14 16:35:00|6769.8|6754.8|6769.6|6754.6|6769.8|6754.8|6769.6|6754.6|0
1723653310000|2024-08-14 16:35:10|6770.4|6755.4|6770.9|6755.9|6771.6|6756.6|6770.4|6755.4|11
1723653330000|2024-08-14 16:35:30|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1723653340000|2024-08-14 16:35:40|6771.4|6756.4|6771.2|6756.2|6771.7|6756.7|6771.2|6756.2|0
1723653350000|2024-08-14 16:35:50|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1723653390000|2024-08-14 16:36:30|||||||||2
1723653400000|2024-08-14 16:36:40|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|10
1723653410000|2024-08-14 16:36:50|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|3
1723653420000|2024-08-14 16:37:00|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1723653430000|2024-08-14 16:37:10|||||||||1
1723653440000|2024-08-14 16:37:20|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|11
1723653450000|2024-08-14 16:37:30|6770.4|6755.4|6770.1|6755.1|6770.4|6755.4|6770.1|6755.1|2
1723653470000|2024-08-14 16:37:50|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|1
1723653480000|2024-08-14 16:38:00|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|9
1723653490000|2024-08-14 16:38:10|6771.4|6756.4|6770.3|6755.3|6771.4|6756.4|6770.3|6755.3|46
1723653500000|2024-08-14 16:38:20|6771.3|6756.3|6771.3|6756.3|6771.6|6756.6|6770.8|6755.8|5
1723653510000|2024-08-14 16:38:30|6770.9|6755.9|6771.3|6756.3|6771.6|6756.6|6770.9|6755.9|1
1723653540000|2024-08-14 16:39:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|1
1723653550000|2024-08-14 16:39:10|6770.6|6755.6|6769.8|6754.8|6770.6|6755.6|6769.8|6754.8|1
1723653560000|2024-08-14 16:39:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|8
1723653570000|2024-08-14 16:39:30|6771.1|6756.1|6771.3|6756.3|6771.6|6756.6|6771.1|6756.1|3
1723653580000|2024-08-14 16:39:40|6771.1|6756.1|6768.8|6753.8|6771.1|6756.1|6768.8|6753.8|83
1723653590000|2024-08-14 16:39:50|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|10
1723653600000|2024-08-14 16:40:00|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|12
1723653620000|2024-08-14 16:40:20|6766.1|6751.1|6766.4|6751.4|6766.8|6751.8|6765.8|6750.8|30
1723653630000|2024-08-14 16:40:30|||||||||1
1723653640000|2024-08-14 16:40:40|6765.9|6750.9|6766.4|6751.4|6766.8|6751.8|6765.9|6750.9|2
1723653660000|2024-08-14 16:41:00|6767.7|6752.7|6767.8|6752.8|6767.9|6752.9|6766.8|6751.8|12
1723653670000|2024-08-14 16:41:10|6768.1|6753.1|6768.6|6753.6|6768.6|6753.6|6768.1|6753.1|1
1723653690000|2024-08-14 16:41:30|6768.8|6753.8|6768.9|6753.9|6768.9|6753.9|6768.8|6753.8|7
1723653700000|2024-08-14 16:41:40|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723653720000|2024-08-14 16:42:00|6768.1|6753.1|6767.6|6752.6|6768.1|6753.1|6767.6|6752.6|4
1723653730000|2024-08-14 16:42:10|6767.8|6752.8|6768.9|6753.9|6768.9|6753.9|6767.8|6752.8|3
1723653740000|2024-08-14 16:42:20|6768.6|6753.6|6768.1|6753.1|6768.6|6753.6|6768.1|6753.1|1
1723653750000|2024-08-14 16:42:30|6768.3|6753.3|6768.9|6753.9|6768.9|6753.9|6768.3|6753.3|4
1723653760000|2024-08-14 16:42:40|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1723653780000|2024-08-14 16:43:00|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.1|6753.1|0
1723653790000|2024-08-14 16:43:10|6768.7|6753.7|6769.4|6754.4|6770.2|6755.2|6768.7|6753.7|9
1723653800000|2024-08-14 16:43:20|||||||||1
1723653820000|2024-08-14 16:43:40|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|0
1723653830000|2024-08-14 16:43:50|6768.6|6753.6|6769.4|6754.4|6769.4|6754.4|6768.6|6753.6|6
1723653850000|2024-08-14 16:44:10|6769.7|6754.7|6769.4|6754.4|6769.7|6754.7|6769.4|6754.4|5
1723653860000|2024-08-14 16:44:20|6768.9|6753.9|6767.1|6752.1|6768.9|6753.9|6767.1|6752.1|9
1723653880000|2024-08-14 16:44:40|||||||||1
1723653900000|2024-08-14 16:45:00|6768.6|6753.6|6769.1|6754.1|6769.7|6754.7|6768.6|6753.6|6
1723653910000|2024-08-14 16:45:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|3
1723653930000|2024-08-14 16:45:30|6769.4|6754.4|6769.1|6754.1|6769.4|6754.4|6769.1|6754.1|1
1723653940000|2024-08-14 16:45:40|6769.4|6754.4|6768.6|6753.6|6769.4|6754.4|6768.6|6753.6|2
1723653950000|2024-08-14 16:45:50|6768.8|6753.8|6769.7|6754.7|6769.7|6754.7|6768.8|6753.8|3
1723653960000|2024-08-14 16:46:00|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|3
1723653970000|2024-08-14 16:46:10|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|3
1723653980000|2024-08-14 16:46:20|6771.2|6756.2|6772.9|6757.9|6772.9|6757.9|6771.2|6756.2|2
1723654000000|2024-08-14 16:46:40|||||||||1
1723654010000|2024-08-14 16:46:50|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|1
1723654020000|2024-08-14 16:47:00|6773.9|6758.9|6775.4|6760.4|6775.9|6760.9|6773.9|6758.9|5
1723654030000|2024-08-14 16:47:10|6774.8|6759.8|6773.9|6758.9|6774.9|6759.9|6773.9|6758.9|5
1723654040000|2024-08-14 16:47:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1723654050000|2024-08-14 16:47:30|6771.9|6756.9|6770.6|6755.6|6771.9|6756.9|6770.6|6755.6|5
1723654080000|2024-08-14 16:48:00|||||||||2
1723654090000|2024-08-14 16:48:10|6770.9|6755.9|6769.8|6754.8|6770.9|6755.9|6769.8|6754.8|4
1723654100000|2024-08-14 16:48:20|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|1
1723654110000|2024-08-14 16:48:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|2
1723654140000|2024-08-14 16:49:00|6769.9|6754.9|6770.3|6755.3|6770.3|6755.3|6769.9|6754.9|1
1723654160000|2024-08-14 16:49:20|||||||||1
1723654170000|2024-08-14 16:49:30|||||||||1
1723654180000|2024-08-14 16:49:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|13
1723654190000|2024-08-14 16:49:50|6770.4|6755.4|6771.4|6756.4|6771.4|6756.4|6770.4|6755.4|1
1723654200000|2024-08-14 16:50:00|6771.8|6756.8|6771.4|6756.4|6771.8|6756.8|6771.4|6756.4|2
1723654210000|2024-08-14 16:50:10|6771.6|6756.6|6772.3|6757.3|6772.3|6757.3|6771.6|6756.6|1
1723654220000|2024-08-14 16:50:20|6772.6|6757.6|6774.1|6759.1|6774.1|6759.1|6772.6|6757.6|1
1723654230000|2024-08-14 16:50:30|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723654240000|2024-08-14 16:50:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1723654250000|2024-08-14 16:50:50|6773.3|6758.3|6771.8|6756.8|6773.3|6758.3|6771.8|6756.8|2
1723654280000|2024-08-14 16:51:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723654290000|2024-08-14 16:51:30|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|1
1723654300000|2024-08-14 16:51:40|6771.1|6756.1|6770.8|6755.8|6771.1|6756.1|6770.8|6755.8|3
1723654310000|2024-08-14 16:51:50|6770.4|6755.4|6770.6|6755.6|6770.6|6755.6|6770.4|6755.4|1
1723654320000|2024-08-14 16:52:00|6770.1|6755.1|6769.1|6754.1|6770.6|6755.6|6769.1|6754.1|6
1723654340000|2024-08-14 16:52:20|6770.1|6755.1|6769.9|6754.9|6770.1|6755.1|6769.9|6754.9|5
1723654350000|2024-08-14 16:52:30|6770.1|6755.1|6771.8|6756.8|6772.3|6757.3|6770.1|6755.1|2
1723654360000|2024-08-14 16:52:40|6771.9|6756.9|6772.4|6757.4|6772.4|6757.4|6771.6|6756.6|0
1723654370000|2024-08-14 16:52:50|6772.3|6757.3|6771.9|6756.9|6772.3|6757.3|6771.9|6756.9|2
1723654380000|2024-08-14 16:53:00|6771.6|6756.6|6771.1|6756.1|6771.6|6756.6|6771.1|6756.1|1
1723654390000|2024-08-14 16:53:10|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1723654410000|2024-08-14 16:53:30|6771.7|6756.7|6771.9|6756.9|6772.4|6757.4|6771.7|6756.7|6
1723654440000|2024-08-14 16:54:00|6772.3|6757.3|6772.4|6757.4|6772.4|6757.4|6772.3|6757.3|1
1723654460000|2024-08-14 16:54:20|6772.8|6757.8|6772.1|6757.1|6772.9|6757.9|6772.1|6757.1|1
1723654470000|2024-08-14 16:54:30|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|2
1723654500000|2024-08-14 16:55:00|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1723654520000|2024-08-14 16:55:20|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|3
1723654530000|2024-08-14 16:55:30|||||||||1
1723654560000|2024-08-14 16:56:00|6771.4|6756.4|6771.8|6756.8|6771.8|6756.8|6771.4|6756.4|2
1723654570000|2024-08-14 16:56:10|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1723654580000|2024-08-14 16:56:20|6771.3|6756.3|6770.1|6755.1|6771.3|6756.3|6770.1|6755.1|2
1723654600000|2024-08-14 16:56:40|6769.9|6754.9|6770.4|6755.4|6770.4|6755.4|6769.9|6754.9|3
1723654610000|2024-08-14 16:56:50|6770.8|6755.8|6771.9|6756.9|6771.9|6756.9|6770.8|6755.8|2
1723654620000|2024-08-14 16:57:00|6772.3|6757.3|6772.4|6757.4|6772.4|6757.4|6772.3|6757.3|3
1723654630000|2024-08-14 16:57:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|1
1723654640000|2024-08-14 16:57:20|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1723654650000|2024-08-14 16:57:30|6774.1|6759.1|6776.4|6761.4|6776.9|6761.9|6774.1|6759.1|5
1723654660000|2024-08-14 16:57:40|6775.4|6760.4|6774.4|6759.4|6775.4|6760.4|6774.4|6759.4|2
1723654670000|2024-08-14 16:57:50|6774.6|6759.6|6774.6|6759.6|6774.9|6759.9|6774.6|6759.6|1
1723654680000|2024-08-14 16:58:00|6774.3|6759.3|6773.9|6758.9|6774.4|6759.4|6773.9|6758.9|1
1723654690000|2024-08-14 16:58:10|||||||||2
1723654710000|2024-08-14 16:58:30|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|1
1723654720000|2024-08-14 16:58:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1723654740000|2024-08-14 16:59:00|6774.1|6759.1|6774.8|6759.8|6774.8|6759.8|6774.1|6759.1|1
1723654760000|2024-08-14 16:59:20|6774.3|6759.3|6774.6|6759.6|6774.6|6759.6|6774.3|6759.3|2
1723654770000|2024-08-14 16:59:30|6774.8|6759.8|6774.8|6759.8|6779.3|6764.3|6774.8|6759.8|8
1723654780000|2024-08-14 16:59:40|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1723654790000|2024-08-14 16:59:50|6776.8|6761.8|6777.3|6762.3|6777.6|6762.6|6776.8|6761.8|1
1723654800000|2024-08-14 17:00:00|6777.4|6762.4|6778.6|6763.6|6778.6|6763.6|6777.4|6762.4|0
1723654810000|2024-08-14 17:00:10|6778.8|6763.8|6777.4|6762.4|6778.8|6763.8|6777.4|6762.4|7
1723654820000|2024-08-14 17:00:20|6777.6|6762.6|6778.6|6763.6|6778.6|6763.6|6777.6|6762.6|5
1723654830000|2024-08-14 17:00:30|6778.8|6763.8|6775.6|6760.6|6778.8|6763.8|6775.6|6760.6|1
1723654860000|2024-08-14 17:01:00|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|2
1723654880000|2024-08-14 17:01:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1723654900000|2024-08-14 17:01:40|6774.6|6759.6|6774.3|6759.3|6774.6|6759.6|6774.3|6759.3|0
1723654920000|2024-08-14 17:02:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1723654930000|2024-08-14 17:02:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|5
1723654940000|2024-08-14 17:02:20|||||||||2
1723654950000|2024-08-14 17:02:30|6775.4|6760.4|6779.8|6764.8|6779.8|6764.8|6775.4|6760.4|18
1723654960000|2024-08-14 17:02:40|6778.8|6763.8|6779.3|6764.3|6779.3|6764.3|6778.8|6763.8|5
1723654970000|2024-08-14 17:02:50|6779.1|6764.1|6778.8|6763.8|6779.1|6764.1|6778.8|6763.8|1
1723654980000|2024-08-14 17:03:00|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1723654990000|2024-08-14 17:03:10|6777.8|6762.8|6777.4|6762.4|6777.8|6762.8|6777.4|6762.4|0
1723655000000|2024-08-14 17:03:20|||||||||1
1723655010000|2024-08-14 17:03:30|6776.8|6761.8|6776.4|6761.4|6776.8|6761.8|6776.1|6761.1|3
1723655040000|2024-08-14 17:04:00|6776.8|6761.8|6776.9|6761.9|6776.9|6761.9|6776.8|6761.8|1
1723655050000|2024-08-14 17:04:10|6776.6|6761.6|6775.4|6760.4|6776.6|6761.6|6775.4|6760.4|1
1723655060000|2024-08-14 17:04:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1723655070000|2024-08-14 17:04:30|6774.9|6759.9|6774.9|6759.9|6775.4|6760.4|6774.9|6759.9|5
1723655100000|2024-08-14 17:05:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723655130000|2024-08-14 17:05:30|6774.4|6759.4|6773.6|6758.6|6774.4|6759.4|6773.6|6758.6|2
1723655140000|2024-08-14 17:05:40|6773.4|6758.4|6773.8|6758.8|6773.8|6758.8|6773.4|6758.4|12
1723655150000|2024-08-14 17:05:50|||||||||1
1723655170000|2024-08-14 17:06:10|6774.4|6759.4|6773.9|6758.9|6774.4|6759.4|6773.9|6758.9|1
1723655190000|2024-08-14 17:06:30|6774.1|6759.1|6774.1|6759.1|6774.4|6759.4|6774.1|6759.1|2
1723655210000|2024-08-14 17:06:50|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1723655220000|2024-08-14 17:07:00|||||||||1
1723655240000|2024-08-14 17:07:20|6774.3|6759.3|6773.9|6758.9|6774.3|6759.3|6773.9|6758.9|3
1723655250000|2024-08-14 17:07:30|6773.8|6758.8|6773.4|6758.4|6773.8|6758.8|6773.4|6758.4|1
1723655260000|2024-08-14 17:07:40|6773.6|6758.6|6773.9|6758.9|6773.9|6758.9|6773.6|6758.6|3
1723655280000|2024-08-14 17:08:00|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1723655290000|2024-08-14 17:08:10|||||||||5
1723655300000|2024-08-14 17:08:20|6772.5|6757.5|6770.6|6755.6|6772.5|6757.5|6770.6|6755.6|13
1723655310000|2024-08-14 17:08:30|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|4
1723655320000|2024-08-14 17:08:40|||||||||4
1723655330000|2024-08-14 17:08:50|6769.8|6754.8|6769.4|6754.4|6769.8|6754.8|6769.4|6754.4|16
1723655340000|2024-08-14 17:09:00|6769.1|6754.1|6766.9|6751.9|6769.1|6754.1|6766.9|6751.9|1
1723655350000|2024-08-14 17:09:10|6767|6752|6766.3|6751.3|6767|6752|6766.3|6751.3|8
1723655360000|2024-08-14 17:09:20|||||||||4
1723655370000|2024-08-14 17:09:30|||||||||2
1723655380000|2024-08-14 17:09:40|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|4
1723655390000|2024-08-14 17:09:50|6767.1|6752.1|6766.8|6751.8|6767.1|6752.1|6766.8|6751.8|2
1723655400000|2024-08-14 17:10:00|6766.5|6751.5|6767.3|6752.3|6767.8|6752.8|6766.5|6751.5|4
1723655410000|2024-08-14 17:10:10|||||||||4
1723655420000|2024-08-14 17:10:20|6766.8|6751.8|6766.3|6751.3|6766.8|6751.8|6766.3|6751.3|6
1723655440000|2024-08-14 17:10:40|6766|6751|6765.8|6750.8|6766|6751|6765.8|6750.8|2
1723655450000|2024-08-14 17:10:50|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|17
1723655460000|2024-08-14 17:11:00|||||||||3
1723655470000|2024-08-14 17:11:10|6765.1|6750.1|6764.8|6749.8|6765.8|6750.8|6764.8|6749.8|8
1723655480000|2024-08-14 17:11:20|||||||||7
1723655490000|2024-08-14 17:11:30|6766|6751|6766|6751|6766.6|6751.6|6766|6751|4
1723655510000|2024-08-14 17:11:50|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|1
1723655520000|2024-08-14 17:12:00|6768.8|6753.8|6768.6|6753.6|6769.5|6754.5|6768.6|6753.6|15
1723655530000|2024-08-14 17:12:10|6769.1|6754.1|6769.5|6754.5|6769.5|6754.5|6768.5|6753.5|2
1723655550000|2024-08-14 17:12:30|6770|6755|6770|6755|6770|6755|6770|6755|1
1723655560000|2024-08-14 17:12:40|6771|6756|6771|6756|6771|6756|6771|6756|5
1723655570000|2024-08-14 17:12:50|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|4
1723655580000|2024-08-14 17:13:00|||||||||2
1723655590000|2024-08-14 17:13:10|6770.6|6755.6|6768.6|6753.6|6770.6|6755.6|6768.1|6753.1|47
1723655610000|2024-08-14 17:13:30|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|2
1723655620000|2024-08-14 17:13:40|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|1
1723655630000|2024-08-14 17:13:50|6768.6|6753.6|6768.1|6753.1|6768.6|6753.6|6768.1|6753.1|1
1723655670000|2024-08-14 17:14:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|10
1723655690000|2024-08-14 17:14:50|6769|6754|6768.5|6753.5|6769|6754|6768.5|6753.5|1
1723655730000|2024-08-14 17:15:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|1
1723655760000|2024-08-14 17:16:00|||||||||1
1723655770000|2024-08-14 17:16:10|6768|6753|6767.6|6752.6|6768|6753|6767.6|6752.6|2
1723655780000|2024-08-14 17:16:20|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|7
1723655800000|2024-08-14 17:16:40|6767.5|6752.5|6768.6|6753.6|6768.6|6753.6|6767.5|6752.5|10
1723655820000|2024-08-14 17:17:00|6768.3|6753.3|6767.6|6752.6|6768.3|6753.3|6767.6|6752.6|1
1723655840000|2024-08-14 17:17:20|6767.1|6752.1|6766.8|6751.8|6767.6|6752.6|6766.8|6751.8|3
1723655850000|2024-08-14 17:17:30|6767|6752|6767.6|6752.6|6767.6|6752.6|6767|6752|2
1723655860000|2024-08-14 17:17:40|6767.8|6752.8|6768.6|6753.6|6769.3|6754.3|6767.8|6752.8|3
1723655870000|2024-08-14 17:17:50|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723655880000|2024-08-14 17:18:00|6768|6753|6769|6754|6769|6754|6767.8|6752.8|3
1723655890000|2024-08-14 17:18:10|6769.1|6754.1|6768.1|6753.1|6769.1|6754.1|6768.1|6753.1|0
1723655910000|2024-08-14 17:18:30|6770.6|6755.6|6770|6755|6770.6|6755.6|6770|6755|2
1723655920000|2024-08-14 17:18:40|6769.6|6754.6|6770|6755|6770|6755|6769.6|6754.6|0
1723655930000|2024-08-14 17:18:50|6770.5|6755.5|6770.1|6755.1|6770.5|6755.5|6770.1|6755.1|1
1723655950000|2024-08-14 17:19:10|6770|6755|6769.6|6754.6|6770|6755|6769.6|6754.6|1
1723655960000|2024-08-14 17:19:20|6769.5|6754.5|6769.6|6754.6|6769.6|6754.6|6769.5|6754.5|2
1723655970000|2024-08-14 17:19:30|6770.1|6755.1|6770.5|6755.5|6770.5|6755.5|6770.1|6755.1|2
1723655980000|2024-08-14 17:19:40|6771.5|6756.5|6771.6|6756.6|6771.6|6756.6|6771.5|6756.5|1
1723656000000|2024-08-14 17:20:00|6772.5|6757.5|6773.1|6758.1|6773.6|6758.6|6772.5|6757.5|2
1723656010000|2024-08-14 17:20:10|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.3|6757.3|2
1723656020000|2024-08-14 17:20:20|6772.3|6757.3|6772|6757|6772.3|6757.3|6772|6757|0
1723656040000|2024-08-14 17:20:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1723656060000|2024-08-14 17:21:00|6771|6756|6771|6756|6771|6756|6771|6756|0
1723656080000|2024-08-14 17:21:20|||||||||1
1723656090000|2024-08-14 17:21:30|6770.8|6755.8|6770.5|6755.5|6771|6756|6770.5|6755.5|1
1723656100000|2024-08-14 17:21:40|6770.1|6755.1|6770|6755|6770.3|6755.3|6770|6755|0
1723656120000|2024-08-14 17:22:00|6769.5|6754.5|6770.5|6755.5|6770.5|6755.5|6769.5|6754.5|7
1723656150000|2024-08-14 17:22:30|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|3
1723656180000|2024-08-14 17:23:00|6770|6755|6770.3|6755.3|6770.3|6755.3|6770|6755|3
1723656190000|2024-08-14 17:23:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1723656230000|2024-08-14 17:23:50|6770.1|6755.1|6769.8|6754.8|6770.1|6755.1|6769.8|6754.8|0
1723656250000|2024-08-14 17:24:10|6769.3|6754.3|6769.5|6754.5|6769.5|6754.5|6769|6754|3
1723656260000|2024-08-14 17:24:20|6770|6755|6769.5|6754.5|6770|6755|6769.5|6754.5|0
1723656270000|2024-08-14 17:24:30|||||||||1
1723656300000|2024-08-14 17:25:00|6769.1|6754.1|6768.8|6753.8|6769.3|6754.3|6768.8|6753.8|8
1723656310000|2024-08-14 17:25:10|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|12
1723656320000|2024-08-14 17:25:20|6772.1|6757.1|6772.5|6757.5|6772.5|6757.5|6772.1|6757.1|2
1723656350000|2024-08-14 17:25:50|6771.8|6756.8|6772.1|6757.1|6772.1|6757.1|6771.8|6756.8|1
1723656360000|2024-08-14 17:26:00|6771.8|6756.8|6772.1|6757.1|6772.5|6757.5|6771.8|6756.8|4
1723656390000|2024-08-14 17:26:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1723656420000|2024-08-14 17:27:00|6772.6|6757.6|6772.6|6757.6|6773|6758|6772.6|6757.6|1
1723656450000|2024-08-14 17:27:30|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1723656460000|2024-08-14 17:27:40|||||||||1
1723656480000|2024-08-14 17:28:00|||||||||3
1723656490000|2024-08-14 17:28:10|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|8
1723656520000|2024-08-14 17:28:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|0
1723656540000|2024-08-14 17:29:00|6772|6757|6770.3|6755.3|6772|6757|6770.3|6755.3|4
1723656550000|2024-08-14 17:29:10|6770.8|6755.8|6770.3|6755.3|6770.8|6755.8|6770.3|6755.3|13
1723656570000|2024-08-14 17:29:30|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|8
1723656580000|2024-08-14 17:29:40|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1723656590000|2024-08-14 17:29:50|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1723656600000|2024-08-14 17:30:00|6770.3|6755.3|6770.5|6755.5|6770.5|6755.5|6770|6755|35
1723656610000|2024-08-14 17:30:10|6769.8|6754.8|6769.7|6754.7|6769.8|6754.8|6769.7|6754.7|3
1723656620000|2024-08-14 17:30:20|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|2
1723656630000|2024-08-14 17:30:30|6769.8|6754.8|6769.3|6754.3|6770.8|6755.8|6769.3|6754.3|17
1723656640000|2024-08-14 17:30:40|||||||||8
1723656650000|2024-08-14 17:30:50|6769.5|6754.5|6769.3|6754.3|6769.5|6754.5|6769.3|6754.3|17
1723656660000|2024-08-14 17:31:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6768.7|6753.7|18
1723656670000|2024-08-14 17:31:10|6770.3|6755.3|6770.2|6755.2|6770.7|6755.7|6770.2|6755.2|17
1723656680000|2024-08-14 17:31:20|6769.8|6754.8|6769.3|6754.3|6769.8|6754.8|6769.3|6754.3|1
1723656700000|2024-08-14 17:31:40|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|2
1723656730000|2024-08-14 17:32:10|6769.8|6754.8|6770.5|6755.5|6770.5|6755.5|6769.8|6754.8|5
1723656740000|2024-08-14 17:32:20|6769.7|6754.7|6768.7|6753.7|6769.7|6754.7|6768.7|6753.7|2
1723656750000|2024-08-14 17:32:30|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|3
1723656760000|2024-08-14 17:32:40|6768.8|6753.8|6769.3|6754.3|6769.5|6754.5|6768.3|6753.3|6
1723656770000|2024-08-14 17:32:50|6769|6754|6767.3|6752.3|6769|6754|6767.3|6752.3|2
1723656790000|2024-08-14 17:33:10|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1723656800000|2024-08-14 17:33:20|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|2
1723656810000|2024-08-14 17:33:30|6767|6752|6766.5|6751.5|6767|6752|6766.5|6751.5|1
1723656820000|2024-08-14 17:33:40|6767.5|6752.5|6767|6752|6767.5|6752.5|6767|6752|16
1723656830000|2024-08-14 17:33:50|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6766.5|6751.5|2
1723656840000|2024-08-14 17:34:00|||||||||1
1723656850000|2024-08-14 17:34:10|6767.8|6752.8|6768|6753|6768|6753|6767.7|6752.7|7
1723656860000|2024-08-14 17:34:20|6768.3|6753.3|6768.7|6753.7|6768.7|6753.7|6768.3|6753.3|1
1723656870000|2024-08-14 17:34:30|6769|6754|6768.3|6753.3|6769|6754|6768.3|6753.3|1
1723656880000|2024-08-14 17:34:40|6768.7|6753.7|6770.7|6755.7|6770.7|6755.7|6768.7|6753.7|9
1723656890000|2024-08-14 17:34:50|6770.3|6755.3|6769.8|6754.8|6770.3|6755.3|6769.8|6754.8|1
1723656900000|2024-08-14 17:35:00|6769.3|6754.3|6769.7|6754.7|6769.7|6754.7|6769.3|6754.3|2
1723656910000|2024-08-14 17:35:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1723656920000|2024-08-14 17:35:20|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723656930000|2024-08-14 17:35:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1723656940000|2024-08-14 17:35:40|6770.2|6755.2|6769.7|6754.7|6770.2|6755.2|6769.7|6754.7|1
1723656950000|2024-08-14 17:35:50|6770|6755|6770|6755|6770|6755|6770|6755|1
1723656990000|2024-08-14 17:36:30|6770.2|6755.2|6771.7|6756.7|6772|6757|6770.2|6755.2|5
1723657000000|2024-08-14 17:36:40|6772|6757|6772.3|6757.3|6772.3|6757.3|6772|6757|3
1723657010000|2024-08-14 17:36:50|6772|6757|6772.6|6757.6|6772.6|6757.6|6771.5|6756.5|9
1723657020000|2024-08-14 17:37:00|6772|6757|6772|6757|6772|6757|6772|6757|1
1723657030000|2024-08-14 17:37:10|||||||||1
1723657050000|2024-08-14 17:37:30|6772.7|6757.7|6774.5|6759.5|6774.5|6759.5|6772.7|6757.7|15
1723657060000|2024-08-14 17:37:40|6775|6760|6776|6761|6776|6761|6774.8|6759.8|1
1723657070000|2024-08-14 17:37:50|6774.8|6759.8|6774.2|6759.2|6775.3|6760.3|6773.7|6758.7|12
1723657080000|2024-08-14 17:38:00|6773.7|6758.7|6773.2|6758.2|6773.7|6758.7|6773.2|6758.2|1
1723657090000|2024-08-14 17:38:10|6773|6758|6773|6758|6773|6758|6773|6758|0
1723657100000|2024-08-14 17:38:20|6772.8|6757.8|6772.2|6757.2|6772.8|6757.8|6771.8|6756.8|9
1723657110000|2024-08-14 17:38:30|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1723657130000|2024-08-14 17:38:50|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1723657140000|2024-08-14 17:39:00|6770.8|6755.8|6771.2|6756.2|6771.2|6756.2|6770.8|6755.8|4
1723657150000|2024-08-14 17:39:10|||||||||2
1723657170000|2024-08-14 17:39:30|||||||||4
1723657190000|2024-08-14 17:39:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1723657200000|2024-08-14 17:40:00|6770.5|6755.5|6768.5|6753.5|6770.5|6755.5|6768.5|6753.5|10
1723657220000|2024-08-14 17:40:20|||||||||1
1723657230000|2024-08-14 17:40:30|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|1
1723657250000|2024-08-14 17:40:50|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|19
1723657260000|2024-08-14 17:41:00|6767.5|6752.5|6767.8|6752.8|6768.2|6753.2|6767.3|6752.3|7
1723657280000|2024-08-14 17:41:20|||||||||1
1723657290000|2024-08-14 17:41:30|||||||||1
1723657320000|2024-08-14 17:42:00|6767.3|6752.3|6767.7|6752.7|6767.8|6752.8|6767.3|6752.3|9
1723657330000|2024-08-14 17:42:10|6767.2|6752.2|6767.5|6752.5|6767.5|6752.5|6767.2|6752.2|1
1723657350000|2024-08-14 17:42:30|6767.3|6752.3|6767|6752|6767.3|6752.3|6767|6752|1
1723657360000|2024-08-14 17:42:40|6768.7|6753.7|6767.5|6752.5|6768.7|6753.7|6767.3|6752.3|3
1723657370000|2024-08-14 17:42:50|6767.3|6752.3|6767|6752|6767.3|6752.3|6767|6752|1
1723657380000|2024-08-14 17:43:00|6766.7|6751.7|6766.2|6751.2|6766.7|6751.7|6766.2|6751.2|2
1723657400000|2024-08-14 17:43:20|6766.4|6751.4|6767|6752|6767|6752|6766.4|6751.4|5
1723657410000|2024-08-14 17:43:30|||||||||2
1723657420000|2024-08-14 17:43:40|6766.7|6751.7|6766.2|6751.2|6766.7|6751.7|6766.2|6751.2|1
1723657430000|2024-08-14 17:43:50|||||||||3
1723657440000|2024-08-14 17:44:00|6766|6751|6766|6751|6766|6751|6766|6751|3
1723657450000|2024-08-14 17:44:10|||||||||1
1723657460000|2024-08-14 17:44:20|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|1
1723657470000|2024-08-14 17:44:30|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723657480000|2024-08-14 17:44:40|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1723657490000|2024-08-14 17:44:50|6765.7|6750.7|6766|6751|6766|6751|6764.3|6749.3|85
1723657500000|2024-08-14 17:45:00|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|8
1723657520000|2024-08-14 17:45:20|||||||||1
1723657530000|2024-08-14 17:45:30|6765.2|6750.2|6766|6751|6766|6751|6765.2|6750.2|7
1723657550000|2024-08-14 17:45:50|6765.5|6750.5|6766|6751|6766|6751|6765.5|6750.5|4
1723657570000|2024-08-14 17:46:10|||||||||3
1723657580000|2024-08-14 17:46:20|6765.5|6750.5|6766|6751|6766|6751|6765.5|6750.5|2
1723657590000|2024-08-14 17:46:30|6766.2|6751.2|6766.2|6751.2|6766.5|6751.5|6766.2|6751.2|1
1723657600000|2024-08-14 17:46:40|6766.4|6751.4|6767.3|6752.3|6767.3|6752.3|6766.4|6751.4|7
1723657610000|2024-08-14 17:46:50|6767|6752|6767|6752|6767|6752|6767|6752|1
1723657620000|2024-08-14 17:47:00|6767.3|6752.3|6767|6752|6767.3|6752.3|6767|6752|1
1723657630000|2024-08-14 17:47:10|||||||||5
1723657640000|2024-08-14 17:47:20|6766.7|6751.7|6766.2|6751.2|6766.7|6751.7|6766.2|6751.2|2
1723657650000|2024-08-14 17:47:30|6765.9|6750.9|6765.5|6750.5|6765.9|6750.9|6765.5|6750.5|5
1723657660000|2024-08-14 17:47:40|6765.7|6750.7|6766.3|6751.3|6766.3|6751.3|6765.5|6750.5|4
1723657670000|2024-08-14 17:47:50|6766|6751|6766|6751|6766.3|6751.3|6766|6751|1
1723657680000|2024-08-14 17:48:00|6766.3|6751.3|6766|6751|6766.3|6751.3|6766|6751|2
1723657690000|2024-08-14 17:48:10|6766.3|6751.3|6766.2|6751.2|6766.3|6751.3|6766.2|6751.2|2
1723657700000|2024-08-14 17:48:20|6766.5|6751.5|6766.2|6751.2|6766.5|6751.5|6766.2|6751.2|2
1723657710000|2024-08-14 17:48:30|6765.5|6750.5|6764.7|6749.7|6765.5|6750.5|6764.7|6749.7|6
1723657730000|2024-08-14 17:48:50|||||||||4
1723657740000|2024-08-14 17:49:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|7
1723657750000|2024-08-14 17:49:10|||||||||1
1723657790000|2024-08-14 17:49:50|6765|6750|6765|6750|6765|6750|6765|6750|6
1723657810000|2024-08-14 17:50:10|||||||||1
1723657820000|2024-08-14 17:50:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.5|6749.5|6
1723657830000|2024-08-14 17:50:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|1
1723657840000|2024-08-14 17:50:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1723657850000|2024-08-14 17:50:50|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|3
1723657860000|2024-08-14 17:51:00|6766.2|6751.2|6767.7|6752.7|6767.7|6752.7|6766.2|6751.2|14
1723657870000|2024-08-14 17:51:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|3
1723657890000|2024-08-14 17:51:30|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|1
1723657900000|2024-08-14 17:51:40|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|1
1723657910000|2024-08-14 17:51:50|6766.7|6751.7|6766.2|6751.2|6766.7|6751.7|6766.2|6751.2|8
1723657920000|2024-08-14 17:52:00|6765.8|6750.8|6766.7|6751.7|6767.2|6752.2|6765.8|6750.8|11
1723657930000|2024-08-14 17:52:10|6768.2|6753.2|6766.7|6751.7|6768.2|6753.2|6766.7|6751.7|6
1723657940000|2024-08-14 17:52:20|6767|6752|6766.7|6751.7|6767.2|6752.2|6766.7|6751.7|5
1723657960000|2024-08-14 17:52:40|6766.8|6751.8|6766.3|6751.3|6766.8|6751.8|6766.3|6751.3|0
1723657970000|2024-08-14 17:52:50|||||||||3
1723657990000|2024-08-14 17:53:10|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|2
1723658010000|2024-08-14 17:53:30|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|2
1723658020000|2024-08-14 17:53:40|6765.5|6750.5|6765.3|6750.3|6765.5|6750.5|6765.3|6750.3|2
1723658030000|2024-08-14 17:53:50|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|15
1723658040000|2024-08-14 17:54:00|6766|6751|6765.3|6750.3|6766|6751|6765.3|6750.3|5
1723658070000|2024-08-14 17:54:30|6766.8|6751.8|6767.7|6752.7|6767.7|6752.7|6766.8|6751.8|5
1723658080000|2024-08-14 17:54:40|6769|6754|6768.3|6753.3|6769|6754|6767.7|6752.7|9
1723658090000|2024-08-14 17:54:50|6768.2|6753.2|6769.3|6754.3|6769.3|6754.3|6767.7|6752.7|13
1723658100000|2024-08-14 17:55:00|6769.7|6754.7|6767.8|6752.8|6769.7|6754.7|6767.8|6752.8|20
1723658110000|2024-08-14 17:55:10|6767.3|6752.3|6768.3|6753.3|6768.3|6753.3|6767.3|6752.3|2
1723658120000|2024-08-14 17:55:20|6769.3|6754.3|6769.5|6754.5|6769.5|6754.5|6769.3|6754.3|2
1723658130000|2024-08-14 17:55:30|6769.3|6754.3|6768.8|6753.8|6769.3|6754.3|6768.8|6753.8|0
1723658140000|2024-08-14 17:55:40|6769.2|6754.2|6769.5|6754.5|6769.5|6754.5|6769.2|6754.2|0
1723658150000|2024-08-14 17:55:50|||||||||2
1723658160000|2024-08-14 17:56:00|6769.3|6754.3|6768.5|6753.5|6769.3|6754.3|6768.5|6753.5|4
1723658170000|2024-08-14 17:56:10|6767.5|6752.5|6767.8|6752.8|6767.8|6752.8|6767.5|6752.5|10
1723658180000|2024-08-14 17:56:20|||||||||2
1723658200000|2024-08-14 17:56:40|6767.5|6752.5|6769|6754|6769|6754|6767.5|6752.5|6
1723658210000|2024-08-14 17:56:50|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1723658220000|2024-08-14 17:57:00|6769|6754|6769.3|6754.3|6769.3|6754.3|6769|6754|2
1723658240000|2024-08-14 17:57:20|||||||||1
1723658250000|2024-08-14 17:57:30|6769.5|6754.5|6769.3|6754.3|6769.5|6754.5|6769.3|6754.3|6
1723658260000|2024-08-14 17:57:40|6769.2|6754.2|6769.3|6754.3|6769.3|6754.3|6769.2|6754.2|2
1723658270000|2024-08-14 17:57:50|6769.5|6754.5|6767.3|6752.3|6769.5|6754.5|6767.3|6752.3|3
1723658280000|2024-08-14 17:58:00|6766.5|6751.5|6766.8|6751.8|6767.2|6752.2|6766.5|6751.5|2
1723658290000|2024-08-14 17:58:10|6767|6752|6767.3|6752.3|6767.3|6752.3|6767|6752|3
1723658310000|2024-08-14 17:58:30|||||||||4
1723658320000|2024-08-14 17:58:40|6767|6752|6766.3|6751.3|6767|6752|6766.3|6751.3|5
1723658330000|2024-08-14 17:58:50|||||||||1
1723658340000|2024-08-14 17:59:00|6766.2|6751.2|6764.5|6749.5|6766.2|6751.2|6764.5|6749.5|9
1723658350000|2024-08-14 17:59:10|6765.2|6750.2|6764.5|6749.5|6765.2|6750.2|6764.5|6749.5|12
1723658360000|2024-08-14 17:59:20|||||||||1
1723658380000|2024-08-14 17:59:40|||||||||1
1723658390000|2024-08-14 17:59:50|||||||||22
1723658400000|2024-08-14 18:00:00|6758|6743|6759|6744|6759|6744|6758|6743|14
1723658410000|2024-08-14 18:00:10|6760.4|6745.4|6760.7|6745.7|6760.7|6745.7|6760.4|6745.4|3
1723658420000|2024-08-14 18:00:20|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|2
1723658430000|2024-08-14 18:00:30|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|1
1723658440000|2024-08-14 18:00:40|||||||||1
1723658450000|2024-08-14 18:00:50|6759.8|6744.8|6760.7|6745.7|6760.7|6745.7|6759|6744|14
1723658460000|2024-08-14 18:01:00|6761.2|6746.2|6762|6747|6762|6747|6761.2|6746.2|5
1723658470000|2024-08-14 18:01:10|6762.2|6747.2|6762.8|6747.8|6762.8|6747.8|6762.2|6747.2|16
1723658480000|2024-08-14 18:01:20|||||||||1
1723658490000|2024-08-14 18:01:30|6762.5|6747.5|6762.8|6747.8|6762.8|6747.8|6762.5|6747.5|1
1723658500000|2024-08-14 18:01:40|6763|6748|6763.7|6748.7|6763.7|6748.7|6763|6748|12
1723658510000|2024-08-14 18:01:50|6763.8|6748.8|6763.7|6748.7|6763.8|6748.8|6763.3|6748.3|2
1723658520000|2024-08-14 18:02:00|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723658530000|2024-08-14 18:02:10|6765.2|6750.2|6765.3|6750.3|6765.3|6750.3|6765.2|6750.2|13
1723658540000|2024-08-14 18:02:20|6765.7|6750.7|6764.2|6749.2|6766.7|6751.7|6764.2|6749.2|6
1723658550000|2024-08-14 18:02:30|||||||||1
1723658570000|2024-08-14 18:02:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|3
1723658580000|2024-08-14 18:03:00|||||||||5
1723658590000|2024-08-14 18:03:10|6764.3|6749.3|6764.2|6749.2|6764.5|6749.5|6764.2|6749.2|13
1723658600000|2024-08-14 18:03:20|||||||||9
1723658610000|2024-08-14 18:03:30|||||||||5
1723658620000|2024-08-14 18:03:40|||||||||4
1723658630000|2024-08-14 18:03:50|||||||||1
1723658640000|2024-08-14 18:04:00|||||||||18
1723658650000|2024-08-14 18:04:10|6765.2|6750.2|6765.5|6750.5|6765.5|6750.5|6765.2|6750.2|2
1723658660000|2024-08-14 18:04:20|6765.8|6750.8|6767.5|6752.5|6767.8|6752.8|6765.8|6750.8|3
1723658680000|2024-08-14 18:04:40|6767.2|6752.2|6767|6752|6767.5|6752.5|6767|6752|1
1723658690000|2024-08-14 18:04:50|6766.7|6751.7|6765.2|6750.2|6766.7|6751.7|6765.2|6750.2|1
1723658700000|2024-08-14 18:05:00|6765|6750|6764.7|6749.7|6765|6750|6764.7|6749.7|0
1723658710000|2024-08-14 18:05:10|6765|6750|6764.7|6749.7|6765|6750|6764.7|6749.7|1
1723658720000|2024-08-14 18:05:20|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|1
1723658730000|2024-08-14 18:05:30|6764.8|6749.8|6766.2|6751.2|6766.2|6751.2|6764.8|6749.8|16
1723658740000|2024-08-14 18:05:40|6766.5|6751.5|6766|6751|6766.7|6751.7|6765.8|6750.8|5
1723658750000|2024-08-14 18:05:50|6767.3|6752.3|6766.5|6751.5|6767.5|6752.5|6766.5|6751.5|9
1723658760000|2024-08-14 18:06:00|6766.8|6751.8|6767.2|6752.2|6767.3|6752.3|6766.8|6751.8|6
1723658770000|2024-08-14 18:06:10|6767.3|6752.3|6768.2|6753.2|6768.2|6753.2|6767.3|6752.3|37
1723658780000|2024-08-14 18:06:20|6770|6755|6769.7|6754.7|6771|6756|6769.7|6754.7|16
1723658790000|2024-08-14 18:06:30|6769.3|6754.3|6768.5|6753.5|6769.3|6754.3|6768.5|6753.5|3
1723658800000|2024-08-14 18:06:40|6768|6753|6768|6753|6768|6753|6768|6753|5
1723658810000|2024-08-14 18:06:50|6768.3|6753.3|6768.5|6753.5|6768.8|6753.8|6768.3|6753.3|8
1723658820000|2024-08-14 18:07:00|6768.2|6753.2|6765.3|6750.3|6768.5|6753.5|6764.4|6749.4|14
1723658830000|2024-08-14 18:07:10|6766|6751|6765.4|6750.4|6766|6751|6765.4|6750.4|2
1723658850000|2024-08-14 18:07:30|6765.2|6750.2|6764.2|6749.2|6765.2|6750.2|6764.2|6749.2|2
1723658860000|2024-08-14 18:07:40|||||||||1
1723658870000|2024-08-14 18:07:50|6764.5|6749.5|6764.8|6749.8|6764.8|6749.8|6764.2|6749.2|24
1723658880000|2024-08-14 18:08:00|||||||||1
1723658890000|2024-08-14 18:08:10|6765|6750|6764|6749|6765|6750|6764|6749|6
1723658900000|2024-08-14 18:08:20|6763.8|6748.8|6764|6749|6764|6749|6763.8|6748.8|6
1723658910000|2024-08-14 18:08:30|||||||||2
1723658920000|2024-08-14 18:08:40|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|1
1723658930000|2024-08-14 18:08:50|6764|6749|6762|6747|6764|6749|6762|6747|5
1723658940000|2024-08-14 18:09:00|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.5|6746.5|8
1723658950000|2024-08-14 18:09:10|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|19
1723658960000|2024-08-14 18:09:20|6760.9|6745.9|6761.4|6746.4|6761.4|6746.4|6759.7|6744.7|28
1723658970000|2024-08-14 18:09:30|6761.7|6746.7|6761.9|6746.9|6761.9|6746.9|6761.7|6746.7|4
1723658980000|2024-08-14 18:09:40|6762|6747|6764.7|6749.7|6765.7|6750.7|6762|6747|8
1723658990000|2024-08-14 18:09:50|6764.2|6749.2|6763.7|6748.7|6764.2|6749.2|6763.7|6748.7|5
1723659000000|2024-08-14 18:10:00|6763.2|6748.2|6763.5|6748.5|6763.9|6748.9|6763.2|6748.2|10
1723659010000|2024-08-14 18:10:10|6763|6748|6764.5|6749.5|6764.8|6749.8|6762.7|6747.7|8
1723659020000|2024-08-14 18:10:20|6764.2|6749.2|6763.3|6748.3|6764.2|6749.2|6763.3|6748.3|4
1723659030000|2024-08-14 18:10:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|5
1723659040000|2024-08-14 18:10:40|||||||||12
1723659050000|2024-08-14 18:10:50|6763.2|6748.2|6763|6748|6763.2|6748.2|6763|6748|1
1723659060000|2024-08-14 18:11:00|||||||||10
1723659070000|2024-08-14 18:11:10|||||||||1
1723659080000|2024-08-14 18:11:20|||||||||2
1723659090000|2024-08-14 18:11:30|6763.2|6748.2|6763.3|6748.3|6765.2|6750.2|6762.8|6747.8|25
1723659100000|2024-08-14 18:11:40|6763.2|6748.2|6762.8|6747.8|6765.7|6750.7|6762.8|6747.8|31
1723659110000|2024-08-14 18:11:50|6763.2|6748.2|6762.8|6747.8|6763.7|6748.7|6762.8|6747.8|10
1723659120000|2024-08-14 18:12:00|6763.2|6748.2|6761.7|6746.7|6763.2|6748.2|6760.8|6745.8|36
1723659130000|2024-08-14 18:12:10|6761.2|6746.2|6758.9|6743.9|6761.2|6746.2|6758.9|6743.9|13
1723659140000|2024-08-14 18:12:20|6758.7|6743.7|6758.8|6743.8|6759.5|6744.5|6758.2|6743.2|11
1723659150000|2024-08-14 18:12:30|6758.5|6743.5|6758.5|6743.5|6758.8|6743.8|6758.2|6743.2|17
1723659160000|2024-08-14 18:12:40|6759|6744|6759.4|6744.4|6760|6745|6758.5|6743.5|8
1723659170000|2024-08-14 18:12:50|6758.8|6743.8|6758.5|6743.5|6758.8|6743.8|6758.5|6743.5|5
1723659180000|2024-08-14 18:13:00|6755|6740|6754.4|6739.4|6755|6740|6754.4|6739.4|18
1723659190000|2024-08-14 18:13:10|6754.2|6739.2|6754.7|6739.7|6756.7|6741.7|6753.2|6738.2|72
1723659200000|2024-08-14 18:13:20|6754|6739|6753.9|6738.9|6754|6739|6753.5|6738.5|9
1723659210000|2024-08-14 18:13:30|6754.4|6739.4|6755.3|6740.3|6757.2|6742.2|6754.4|6739.4|28
1723659220000|2024-08-14 18:13:40|6755.8|6740.8|6755.2|6740.2|6755.8|6740.8|6754.4|6739.4|20
1723659230000|2024-08-14 18:13:50|6755.4|6740.4|6756.7|6741.7|6756.7|6741.7|6754.5|6739.5|17
1723659240000|2024-08-14 18:14:00|6756.2|6741.2|6758.2|6743.2|6758.8|6743.8|6756.2|6741.2|80
1723659250000|2024-08-14 18:14:10|6758|6743|6760.8|6745.8|6761|6746|6758|6743|57
1723659260000|2024-08-14 18:14:20|6762.8|6747.8|6766.5|6751.5|6766.5|6751.5|6762.8|6747.8|91
1723659270000|2024-08-14 18:14:30|6766.8|6751.8|6768.2|6753.2|6768.5|6753.5|6764|6749|100
1723659280000|2024-08-14 18:14:40|6768.5|6753.5|6774.5|6759.5|6774.5|6759.5|6768.5|6753.5|113
1723659290000|2024-08-14 18:14:50|6775.2|6760.2|6778.3|6763.3|6778.7|6763.7|6772.5|6757.5|158
1723659300000|2024-08-14 18:15:00|6776|6761|6773.3|6758.3|6776|6761|6768|6753|50
1723659310000|2024-08-14 18:15:10|6773.8|6758.8|6774.3|6759.3|6774.3|6759.3|6773.2|6758.2|12
1723659320000|2024-08-14 18:15:20|6774.2|6759.2|6773.8|6758.8|6774.3|6759.3|6772.3|6757.3|5
1723659330000|2024-08-14 18:15:30|6773.7|6758.7|6773.8|6758.8|6773.8|6758.8|6773.5|6758.5|4
1723659340000|2024-08-14 18:15:40|6773.2|6758.2|6773.8|6758.8|6773.8|6758.8|6773.2|6758.2|25
1723659350000|2024-08-14 18:15:50|6773.7|6758.7|6777.7|6762.7|6777.7|6762.7|6773.7|6758.7|14
1723659360000|2024-08-14 18:16:00|6778.3|6763.3|6779.3|6764.3|6780|6765|6778.3|6763.3|10
1723659370000|2024-08-14 18:16:10|6778.8|6763.8|6776.3|6761.3|6778.8|6763.8|6776.3|6761.3|4
1723659380000|2024-08-14 18:16:20|||||||||1
1723659390000|2024-08-14 18:16:30|6776|6761|6774.5|6759.5|6776|6761|6774.5|6759.5|2
1723659400000|2024-08-14 18:16:40|6774.7|6759.7|6775.3|6760.3|6775.3|6760.3|6774.7|6759.7|6
1723659410000|2024-08-14 18:16:50|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|1
1723659420000|2024-08-14 18:17:00|6774|6759|6775.7|6760.7|6775.7|6760.7|6773.7|6758.7|7
1723659430000|2024-08-14 18:17:10|6775.2|6760.2|6774.8|6759.8|6775.2|6760.2|6774|6759|4
1723659440000|2024-08-14 18:17:20|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|29
1723659450000|2024-08-14 18:17:30|6774.7|6759.7|6773.7|6758.7|6774.7|6759.7|6773.7|6758.7|2
1723659460000|2024-08-14 18:17:40|6773.5|6758.5|6775.3|6760.3|6775.7|6760.7|6773.5|6758.5|4
1723659470000|2024-08-14 18:17:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723659480000|2024-08-14 18:18:00|6774.3|6759.3|6774.8|6759.8|6775.8|6760.8|6774.3|6759.3|4
1723659490000|2024-08-14 18:18:10|6774.5|6759.5|6775|6760|6775|6760|6774.5|6759.5|0
1723659500000|2024-08-14 18:18:20|||||||||1
1723659510000|2024-08-14 18:18:30|6774.4|6759.4|6774.5|6759.5|6774.5|6759.5|6774|6759|3
1723659520000|2024-08-14 18:18:40|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|2
1723659530000|2024-08-14 18:18:50|6774.5|6759.5|6775.8|6760.8|6775.8|6760.8|6774.5|6759.5|13
1723659540000|2024-08-14 18:19:00|6776|6761|6775.8|6760.8|6776.8|6761.8|6775|6760|6
1723659550000|2024-08-14 18:19:10|6775.5|6760.5|6777|6762|6777|6762|6774|6759|3
1723659560000|2024-08-14 18:19:20|6776.4|6761.4|6776|6761|6776.4|6761.4|6776|6761|0
1723659570000|2024-08-14 18:19:30|6776.2|6761.2|6775|6760|6776.2|6761.2|6774.5|6759.5|3
1723659580000|2024-08-14 18:19:40|6774.3|6759.3|6774|6759|6774.3|6759.3|6773.5|6758.5|3
1723659590000|2024-08-14 18:19:50|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773|6758|9
1723683600000|2024-08-15 01:00:00|6775.3|6760.3|6774.3|6759.3|6782.1|6767.1|6773.9|6758.9|17
1723683610000|2024-08-15 01:00:10|6771.9|6756.9|6771.1|6756.1|6771.9|6756.9|6771.1|6756.1|5
1723683620000|2024-08-15 01:00:20|6770.8|6755.8|6769.1|6754.1|6770.8|6755.8|6769.1|6754.1|1
1723683630000|2024-08-15 01:00:30|6768.9|6753.9|6769.1|6754.1|6770.3|6755.3|6768.9|6753.9|7
1723683640000|2024-08-15 01:00:40|6768.9|6753.9|6769.1|6754.1|6769.1|6754.1|6768.6|6753.6|1
1723683660000|2024-08-15 01:01:00|6768.6|6753.6|6771.1|6756.1|6771.1|6756.1|6768.6|6753.6|6
1723683670000|2024-08-15 01:01:10|6770.5|6755.5|6771.1|6756.1|6771.1|6756.1|6769.1|6754.1|1
1723683720000|2024-08-15 01:02:00|6770.6|6755.6|6769.4|6754.4|6770.6|6755.6|6769.4|6754.4|1
1723683730000|2024-08-15 01:02:10|6769.6|6754.6|6769.9|6754.9|6770.9|6755.9|6769.1|6754.1|5
1723683760000|2024-08-15 01:02:40|6770.3|6755.3|6772.8|6757.8|6772.8|6757.8|6770.3|6755.3|0
1723683770000|2024-08-15 01:02:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|1
1723683780000|2024-08-15 01:03:00|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1723683800000|2024-08-15 01:03:20|6773|6758|6774.4|6759.4|6774.9|6759.9|6773|6758|3
1723683810000|2024-08-15 01:03:30|6773.8|6758.8|6776.9|6761.9|6776.9|6761.9|6773.4|6758.4|6
1723683820000|2024-08-15 01:03:40|6777.6|6762.6|6777.9|6762.9|6777.9|6762.9|6777.6|6762.6|0
1723683830000|2024-08-15 01:03:50|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1723683840000|2024-08-15 01:04:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1723683850000|2024-08-15 01:04:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1723683870000|2024-08-15 01:04:30|6776.1|6761.1|6776.8|6761.8|6777.4|6762.4|6776.1|6761.1|2
1723683880000|2024-08-15 01:04:40|6776.4|6761.4|6775.8|6760.8|6776.4|6761.4|6775.8|6760.8|0
1723683890000|2024-08-15 01:04:50|6775.3|6760.3|6776.3|6761.3|6776.3|6761.3|6775.3|6760.3|2
1723683900000|2024-08-15 01:05:00|6776.8|6761.8|6776.1|6761.1|6776.8|6761.8|6776.1|6761.1|0
1723683910000|2024-08-15 01:05:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1723683940000|2024-08-15 01:05:40|6775.5|6760.5|6776.6|6761.6|6776.6|6761.6|6775.3|6760.3|1
1723683950000|2024-08-15 01:05:50|6777|6762|6778.6|6763.6|6778.6|6763.6|6777|6762|1
1723683960000|2024-08-15 01:06:00|6779|6764|6778.8|6763.8|6779|6764|6778.5|6763.5|1
1723683970000|2024-08-15 01:06:10|6779|6764|6779|6764|6779|6764|6779|6764|0
1723683980000|2024-08-15 01:06:20|6780.2|6765.2|6783.3|6768.3|6783.3|6768.3|6780.2|6765.2|6
1723684000000|2024-08-15 01:06:40|6783|6768|6782.8|6767.8|6783|6768|6782.8|6767.8|1
1723684010000|2024-08-15 01:06:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.1|6765.1|2
1723684020000|2024-08-15 01:07:00|6780.8|6765.8|6780.5|6765.5|6780.8|6765.8|6780.5|6765.5|1
1723684060000|2024-08-15 01:07:40|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|12
1723684070000|2024-08-15 01:07:50|6777|6762|6778.3|6763.3|6778.3|6763.3|6776.5|6761.5|1
1723684080000|2024-08-15 01:08:00|6778.5|6763.5|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|0
1723684090000|2024-08-15 01:08:10|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|1
1723684110000|2024-08-15 01:08:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1723684130000|2024-08-15 01:08:50|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|1
1723684140000|2024-08-15 01:09:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1723684170000|2024-08-15 01:09:30|6779.1|6764.1|6780.8|6765.8|6780.8|6765.8|6779.1|6764.1|2
1723684200000|2024-08-15 01:10:00|6781.1|6766.1|6784.8|6769.8|6784.8|6769.8|6781.1|6766.1|2
1723684210000|2024-08-15 01:10:10|6787.8|6772.8|6788.5|6773.5|6790.3|6775.3|6787.8|6772.8|24
1723684220000|2024-08-15 01:10:20|6789.3|6774.3|6788.8|6773.8|6789.3|6774.3|6788.8|6773.8|4
1723684230000|2024-08-15 01:10:30|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723684260000|2024-08-15 01:11:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1723684280000|2024-08-15 01:11:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|1
1723684310000|2024-08-15 01:11:50|6788.6|6773.6|6789.6|6774.6|6789.6|6774.6|6788.6|6773.6|0
1723684320000|2024-08-15 01:12:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723684340000|2024-08-15 01:12:20|6788.6|6773.6|6788.6|6773.6|6788.9|6773.9|6788.6|6773.6|1
1723684350000|2024-08-15 01:12:30|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723684360000|2024-08-15 01:12:40|6788.8|6773.8|6788.3|6773.3|6788.8|6773.8|6788.3|6773.3|1
1723684370000|2024-08-15 01:12:50|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723684490000|2024-08-15 01:14:50|6785.6|6770.6|6786.8|6771.8|6787.1|6772.1|6784.3|6769.3|1
1723684500000|2024-08-15 01:15:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723684640000|2024-08-15 01:17:20|6788.2|6773.2|6788.9|6773.9|6788.9|6773.9|6788.2|6773.2|0
1723684700000|2024-08-15 01:18:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1723684800000|2024-08-15 01:20:00|6787.4|6772.4|6786.3|6771.3|6787.4|6772.4|6786.3|6771.3|3
1723684810000|2024-08-15 01:20:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723684820000|2024-08-15 01:20:20|6789.1|6774.1|6790.1|6775.1|6790.1|6775.1|6789.1|6774.1|9
1723684830000|2024-08-15 01:20:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|2
1723684850000|2024-08-15 01:20:50|6791.4|6776.4|6791.6|6776.6|6791.6|6776.6|6791.4|6776.4|0
1723684890000|2024-08-15 01:21:30|6792.3|6777.3|6793.6|6778.6|6793.6|6778.6|6792.3|6777.3|5
1723684900000|2024-08-15 01:21:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1723684910000|2024-08-15 01:21:50|6792.5|6777.5|6790.9|6775.9|6792.5|6777.5|6790.9|6775.9|0
1723684920000|2024-08-15 01:22:00|6791.3|6776.3|6795.1|6780.1|6795.1|6780.1|6791.3|6776.3|1
1723684930000|2024-08-15 01:22:10|6794.6|6779.6|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|5
1723685110000|2024-08-15 01:25:10|6794|6779|6793.6|6778.6|6794|6779|6793.6|6778.6|0
1723685170000|2024-08-15 01:26:10|6794.3|6779.3|6794.6|6779.6|6794.6|6779.6|6794.3|6779.3|0
1723685180000|2024-08-15 01:26:20|6798.4|6783.4|6797.4|6782.4|6798.4|6783.4|6797.4|6782.4|1
1723685210000|2024-08-15 01:26:50|||||||||1
1723685310000|2024-08-15 01:28:30|6798.4|6783.4|6798.4|6783.4|6798.6|6783.6|6798.4|6783.4|1
1723685320000|2024-08-15 01:28:40|6797.9|6782.9|6796.9|6781.9|6797.9|6782.9|6796.9|6781.9|0
1723685340000|2024-08-15 01:29:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|1
1723685350000|2024-08-15 01:29:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1723685380000|2024-08-15 01:29:40|6801.8|6786.8|6802.1|6787.1|6802.1|6787.1|6801.8|6786.8|1
1723685410000|2024-08-15 01:30:10|6801.8|6786.8|6801.4|6786.4|6801.8|6786.8|6801.4|6786.4|1
1723685530000|2024-08-15 01:32:10|6799.9|6784.9|6797.9|6782.9|6799.9|6784.9|6797.9|6782.9|1
1723685600000|2024-08-15 01:33:20|6797.4|6782.4|6799.4|6784.4|6799.4|6784.4|6796.9|6781.9|2
1723685610000|2024-08-15 01:33:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1723685620000|2024-08-15 01:33:40|6800.9|6785.9|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|0
1723685710000|2024-08-15 01:35:10|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1723685730000|2024-08-15 01:35:30|6801.3|6786.3|6800.3|6785.3|6801.3|6786.3|6800.3|6785.3|3
1723685740000|2024-08-15 01:35:40|6799.6|6784.6|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|1
1723685820000|2024-08-15 01:37:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1723685830000|2024-08-15 01:37:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723685860000|2024-08-15 01:37:40|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1723685870000|2024-08-15 01:37:50|6799.1|6784.1|6796.6|6781.6|6799.1|6784.1|6796.6|6781.6|2
1723685880000|2024-08-15 01:38:00|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|0
1723685890000|2024-08-15 01:38:10|6795.3|6780.3|6795.1|6780.1|6795.3|6780.3|6795.1|6780.1|0
1723685950000|2024-08-15 01:39:10|6792.9|6777.9|6790.6|6775.6|6792.9|6777.9|6790.6|6775.6|0
1723685980000|2024-08-15 01:39:40|||||||||5
1723685990000|2024-08-15 01:39:50|6791|6776|6791.1|6776.1|6791.1|6776.1|6791|6776|0
1723686000000|2024-08-15 01:40:00|6791.8|6776.8|6793.1|6778.1|6793.1|6778.1|6791.8|6776.8|1
1723686040000|2024-08-15 01:40:40|6793.6|6778.6|6794|6779|6794|6779|6793.6|6778.6|0
1723686150000|2024-08-15 01:42:30|6796|6781|6796|6781|6796|6781|6796|6781|1
1723686180000|2024-08-15 01:43:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1723686370000|2024-08-15 01:46:10|6797|6782|6797|6782|6797|6782|6797|6782|1
1723686390000|2024-08-15 01:46:30|6797.3|6782.3|6798|6783|6798|6783|6797.3|6782.3|0
1723686410000|2024-08-15 01:46:50|6798.1|6783.1|6798.8|6783.8|6798.8|6783.8|6798.1|6783.1|1
1723686490000|2024-08-15 01:48:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|1
1723686530000|2024-08-15 01:48:50|6799|6784|6799|6784|6799|6784|6799|6784|0
1723686540000|2024-08-15 01:49:00|6799.3|6784.3|6798|6783|6799.8|6784.8|6798|6783|3
1723686550000|2024-08-15 01:49:10|6799.5|6784.5|6798|6783|6799.5|6784.5|6797|6782|5
1723686560000|2024-08-15 01:49:20|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|0
1723686570000|2024-08-15 01:49:30|6797.5|6782.5|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|1
1723686580000|2024-08-15 01:49:40|6797.5|6782.5|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|0
1723686590000|2024-08-15 01:49:50|6797.5|6782.5|6797.5|6782.5|6798.5|6783.5|6797.5|6782.5|0
1723686600000|2024-08-15 01:50:00|6797.8|6782.8|6798.1|6783.1|6798.5|6783.5|6797.5|6782.5|1
1723686610000|2024-08-15 01:50:10|6798|6783|6798.3|6783.3|6798.3|6783.3|6797|6782|0
1723686620000|2024-08-15 01:50:20|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798|6783|0
1723686630000|2024-08-15 01:50:30|6798.1|6783.1|6798|6783|6798.5|6783.5|6798|6783|0
1723686650000|2024-08-15 01:50:50|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1723686660000|2024-08-15 01:51:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1723686680000|2024-08-15 01:51:20|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|0
1723686740000|2024-08-15 01:52:20|6797.6|6782.6|6796.5|6781.5|6797.6|6782.6|6796.5|6781.5|2
1723686780000|2024-08-15 01:53:00|6795.2|6780.2|6793.5|6778.5|6795.2|6780.2|6793.5|6778.5|0
1723686850000|2024-08-15 01:54:10|6790.5|6775.5|6789|6774|6790.5|6775.5|6789|6774|13
1723686900000|2024-08-15 01:55:00|6785.1|6770.1|6784.6|6769.6|6785.1|6770.1|6782.6|6767.6|10
1723686910000|2024-08-15 01:55:10|6784.5|6769.5|6786.5|6771.5|6786.7|6771.7|6784.5|6769.5|2
1723686920000|2024-08-15 01:55:20|6787.5|6772.5|6787|6772|6787.5|6772.5|6786.6|6771.6|0
1723686990000|2024-08-15 01:56:30|6785.7|6770.7|6787|6772|6788|6773|6784.6|6769.6|1
1723687000000|2024-08-15 01:56:40|6787.6|6772.6|6787|6772|6788|6773|6787|6772|0
1723687010000|2024-08-15 01:56:50|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1723687020000|2024-08-15 01:57:00|6786|6771|6788|6773|6788|6773|6786|6771|0
1723687030000|2024-08-15 01:57:10|6787.3|6772.3|6787.6|6772.6|6787.6|6772.6|6787|6772|0
1723687050000|2024-08-15 01:57:30|6788|6773|6791|6776|6791|6776|6788|6773|1
1723687060000|2024-08-15 01:57:40|6791.8|6776.8|6793.8|6778.8|6793.8|6778.8|6791.8|6776.8|1
1723687070000|2024-08-15 01:57:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1723687140000|2024-08-15 01:59:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1723687150000|2024-08-15 01:59:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1723687330000|2024-08-15 02:02:10|6793|6778|6793|6778|6793|6778|6793|6778|0
1723687390000|2024-08-15 02:03:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723687510000|2024-08-15 02:05:10|6791.5|6776.5|6790.3|6775.3|6791.5|6776.5|6790.3|6775.3|0
1723687530000|2024-08-15 02:05:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1723687570000|2024-08-15 02:06:10|6794.1|6779.1|6794.3|6779.3|6794.3|6779.3|6794.1|6779.1|1
1723687710000|2024-08-15 02:08:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|2
1723687720000|2024-08-15 02:08:40|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1723687730000|2024-08-15 02:08:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1723687780000|2024-08-15 02:09:40|6792|6777|6792|6777|6792|6777|6792|6777|1
1723687830000|2024-08-15 02:10:30|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723687840000|2024-08-15 02:10:40|6792.1|6777.1|6792|6777|6792.1|6777.1|6792|6777|0
1723687850000|2024-08-15 02:10:50|6792.3|6777.3|6792.5|6777.5|6792.5|6777.5|6792.3|6777.3|0
1723687940000|2024-08-15 02:12:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1723688070000|2024-08-15 02:14:30|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723688090000|2024-08-15 02:14:50|6793.8|6778.8|6793.8|6778.8|6794.6|6779.6|6793.8|6778.8|2
1723688130000|2024-08-15 02:15:30|6794|6779|6794.6|6779.6|6794.6|6779.6|6794|6779|1
1723688170000|2024-08-15 02:16:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1723688250000|2024-08-15 02:17:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1723688350000|2024-08-15 02:19:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1723688360000|2024-08-15 02:19:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|5
1723688370000|2024-08-15 02:19:30|6799.3|6784.3|6799.8|6784.8|6799.8|6784.8|6799.3|6784.3|5
1723688400000|2024-08-15 02:20:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|2
1723688410000|2024-08-15 02:20:10|6797.3|6782.3|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|0
1723688420000|2024-08-15 02:20:20|6795.5|6780.5|6795|6780|6795.5|6780.5|6795|6780|0
1723688430000|2024-08-15 02:20:30|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1723688510000|2024-08-15 02:21:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1723688530000|2024-08-15 02:22:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|4
1723688590000|2024-08-15 02:23:10|6793.8|6778.8|6793.3|6778.3|6793.8|6778.8|6793.3|6778.3|0
1723688640000|2024-08-15 02:24:00|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1723688650000|2024-08-15 02:24:10|6795.1|6780.1|6793.8|6778.8|6795.1|6780.1|6793.8|6778.8|1
1723688660000|2024-08-15 02:24:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1723688670000|2024-08-15 02:24:30|6799.3|6784.3|6798|6783|6799.3|6784.3|6798|6783|0
1723688680000|2024-08-15 02:24:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723688690000|2024-08-15 02:24:50|6799|6784|6799.3|6784.3|6799.3|6784.3|6799|6784|0
1723688710000|2024-08-15 02:25:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1723688940000|2024-08-15 02:29:00|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1723689070000|2024-08-15 02:31:10|6796.8|6781.8|6797|6782|6797|6782|6796.8|6781.8|5
1723689090000|2024-08-15 02:31:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1723689110000|2024-08-15 02:31:50|6797.3|6782.3|6797.8|6782.8|6798.3|6783.3|6797.3|6782.3|1
1723689120000|2024-08-15 02:32:00|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|1
1723689130000|2024-08-15 02:32:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723689140000|2024-08-15 02:32:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1723689150000|2024-08-15 02:32:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1723689180000|2024-08-15 02:33:00|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|2
1723689230000|2024-08-15 02:33:50|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6797.8|6782.8|0
1723689240000|2024-08-15 02:34:00|6797.8|6782.8|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|0
1723689250000|2024-08-15 02:34:10|6797.3|6782.3|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|0
1723689370000|2024-08-15 02:36:10|6797.8|6782.8|6798.3|6783.3|6798.3|6783.3|6797.8|6782.8|0
1723689380000|2024-08-15 02:36:20|6799.8|6784.8|6801.3|6786.3|6801.3|6786.3|6799.8|6784.8|5
1723689390000|2024-08-15 02:36:30|6801.7|6786.7|6805.8|6790.8|6805.8|6790.8|6801.7|6786.7|10
1723689410000|2024-08-15 02:36:50|6806|6791|6808.6|6793.6|6808.6|6793.6|6805.8|6790.8|3
1723689420000|2024-08-15 02:37:00|6809.1|6794.1|6810.8|6795.8|6810.8|6795.8|6809.1|6794.1|2
1723689440000|2024-08-15 02:37:20|6808.3|6793.3|6808|6793|6808.3|6793.3|6808|6793|1
1723689450000|2024-08-15 02:37:30|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1723689480000|2024-08-15 02:38:00|6809.3|6794.3|6808.8|6793.8|6810.3|6795.3|6808.8|6793.8|2
1723689490000|2024-08-15 02:38:10|6809|6794|6809.3|6794.3|6809.3|6794.3|6809|6794|1
1723689540000|2024-08-15 02:39:00|6810.4|6795.4|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|1
1723689560000|2024-08-15 02:39:20|6810.8|6795.8|6810.9|6795.9|6810.9|6795.9|6810.8|6795.8|0
1723689600000|2024-08-15 02:40:00|6815|6800|6815|6800|6815|6800|6815|6800|3
1723689610000|2024-08-15 02:40:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|2
1723689620000|2024-08-15 02:40:20|6813.5|6798.5|6815.5|6800.5|6815.5|6800.5|6813.5|6798.5|2
1723689630000|2024-08-15 02:40:30|6814.8|6799.8|6814.1|6799.1|6814.8|6799.8|6814.1|6799.1|4
1723689640000|2024-08-15 02:40:40|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1723689650000|2024-08-15 02:40:50|6814.1|6799.1|6814|6799|6814.1|6799.1|6814|6799|0
1723689660000|2024-08-15 02:41:00|6813.6|6798.6|6812|6797|6813.6|6798.6|6811.6|6796.6|6
1723689670000|2024-08-15 02:41:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1723689680000|2024-08-15 02:41:20|6812.7|6797.7|6815|6800|6815|6800|6812.7|6797.7|2
1723689690000|2024-08-15 02:41:30|6813|6798|6813|6798|6813|6798|6813|6798|3
1723689720000|2024-08-15 02:42:00|6812.8|6797.8|6812.5|6797.5|6812.8|6797.8|6812.5|6797.5|1
1723689750000|2024-08-15 02:42:30|||||||||1
1723689760000|2024-08-15 02:42:40|6813.8|6798.8|6812.5|6797.5|6813.8|6798.8|6812.5|6797.5|2
1723689790000|2024-08-15 02:43:10|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1723689800000|2024-08-15 02:43:20|6813.6|6798.6|6815|6800|6815|6800|6813.6|6798.6|1
1723689820000|2024-08-15 02:43:40|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|3
1723689860000|2024-08-15 02:44:20|6814.3|6799.3|6814.5|6799.5|6814.5|6799.5|6814|6799|0
1723689870000|2024-08-15 02:44:30|6814.3|6799.3|6814.6|6799.6|6814.6|6799.6|6814|6799|1
1723689900000|2024-08-15 02:45:00|6816.6|6801.6|6817|6802|6817|6802|6816.3|6801.3|7
1723689910000|2024-08-15 02:45:10|6816.1|6801.1|6816.1|6801.1|6816.5|6801.5|6816.1|6801.1|0
1723689920000|2024-08-15 02:45:20|6816.5|6801.5|6816.8|6801.8|6816.8|6801.8|6816.1|6801.1|1
1723689930000|2024-08-15 02:45:30|6817|6802|6817.6|6802.6|6817.6|6802.6|6817|6802|1
1723689940000|2024-08-15 02:45:40|6817.5|6802.5|6818.3|6803.3|6818.3|6803.3|6817.5|6802.5|1
1723689960000|2024-08-15 02:46:00|6818.2|6803.2|6820.3|6805.3|6820.3|6805.3|6818.2|6803.2|1
1723689970000|2024-08-15 02:46:10|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1723689980000|2024-08-15 02:46:20|6820.4|6805.4|6823.1|6808.1|6823.1|6808.1|6820.4|6805.4|4
1723689990000|2024-08-15 02:46:30|6823|6808|6823.3|6808.3|6823.6|6808.6|6822.8|6807.8|2
1723690000000|2024-08-15 02:46:40|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|7
1723690010000|2024-08-15 02:46:50|6822.9|6807.9|6823.3|6808.3|6823.3|6808.3|6822.9|6807.9|0
1723690130000|2024-08-15 02:48:50|6823|6808|6823|6808|6823|6808|6823|6808|0
1723690140000|2024-08-15 02:49:00|6821.3|6806.3|6821.3|6806.3|6821.6|6806.6|6821.3|6806.3|1
1723690150000|2024-08-15 02:49:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|1
1723690180000|2024-08-15 02:49:40|||||||||2
1723690230000|2024-08-15 02:50:30|6822.8|6807.8|6818.5|6803.5|6822.8|6807.8|6818.5|6803.5|11
1723690240000|2024-08-15 02:50:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1723690250000|2024-08-15 02:50:50|6817.6|6802.6|6815.2|6800.2|6817.6|6802.6|6815.2|6800.2|4
1723690260000|2024-08-15 02:51:00|6815|6800|6815|6800|6815|6800|6815|6800|0
1723690280000|2024-08-15 02:51:20|6814.7|6799.7|6814.5|6799.5|6814.7|6799.7|6814.5|6799.5|0
1723690290000|2024-08-15 02:51:30|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|0
1723690310000|2024-08-15 02:51:50|6813.2|6798.2|6813|6798|6813.2|6798.2|6813|6798|0
1723690320000|2024-08-15 02:52:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1723690340000|2024-08-15 02:52:20|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1723690380000|2024-08-15 02:53:00|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|13
1723690440000|2024-08-15 02:54:00|6816.5|6801.5|6818|6803|6818|6803|6816.5|6801.5|9
1723690450000|2024-08-15 02:54:10|6818.6|6803.6|6815.2|6800.2|6819|6804|6815.2|6800.2|1
1723690460000|2024-08-15 02:54:20|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|2
1723690480000|2024-08-15 02:54:40|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1723690490000|2024-08-15 02:54:50|6817|6802|6817|6802|6817|6802|6817|6802|1
1723690500000|2024-08-15 02:55:00|6818.9|6803.9|6821.5|6806.5|6821.5|6806.5|6818.9|6803.9|1
1723690530000|2024-08-15 02:55:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|1
1723690550000|2024-08-15 02:55:50|6822.8|6807.8|6822.5|6807.5|6822.8|6807.8|6822.5|6807.5|1
1723690560000|2024-08-15 02:56:00|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|4
1723690580000|2024-08-15 02:56:20|6825|6810|6825|6810|6825|6810|6825|6810|1
1723690640000|2024-08-15 02:57:20|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1723690710000|2024-08-15 02:58:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|2
1723690720000|2024-08-15 02:58:40|6823|6808|6826|6811|6826|6811|6823|6808|4
1723690810000|2024-08-15 03:00:10|6827|6812|6827.5|6812.5|6827.5|6812.5|6827|6812|0
1723690900000|2024-08-15 03:01:40|6827.2|6812.2|6826.3|6811.3|6827.2|6812.2|6826.3|6811.3|0
1723690920000|2024-08-15 03:02:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1723690990000|2024-08-15 03:03:10|||||||||2
1723691010000|2024-08-15 03:03:30|||||||||1
1723691100000|2024-08-15 03:05:00|6824.1|6809.1|6823.8|6808.8|6824.1|6809.1|6823.8|6808.8|0
1723691110000|2024-08-15 03:05:10|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|0
1723691130000|2024-08-15 03:05:30|6819.9|6804.9|6817.5|6802.5|6819.9|6804.9|6817.2|6802.2|0
1723691160000|2024-08-15 03:06:00|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|2
1723691220000|2024-08-15 03:07:00|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1723691270000|2024-08-15 03:07:50|6817.1|6802.1|6816.5|6801.5|6817.1|6802.1|6816.5|6801.5|1
1723691280000|2024-08-15 03:08:00|6816.8|6801.8|6817|6802|6817|6802|6816.8|6801.8|0
1723691290000|2024-08-15 03:08:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1723691300000|2024-08-15 03:08:20|6813.5|6798.5|6814|6799|6814|6799|6813|6798|9
1723691310000|2024-08-15 03:08:30|6813.7|6798.7|6813.3|6798.3|6813.7|6798.7|6813.2|6798.2|0
1723691320000|2024-08-15 03:08:40|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1723691350000|2024-08-15 03:09:10|6812.2|6797.2|6809.3|6794.3|6812.2|6797.2|6809|6794|1
1723691370000|2024-08-15 03:09:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1723691390000|2024-08-15 03:09:50|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1723691400000|2024-08-15 03:10:00|6808.6|6793.6|6809|6794|6809|6794|6808|6793|0
1723691410000|2024-08-15 03:10:10|6808.5|6793.5|6809.5|6794.5|6809.5|6794.5|6808|6793|0
1723691510000|2024-08-15 03:11:50|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|1
1723691520000|2024-08-15 03:12:00|6813.5|6798.5|6814.5|6799.5|6815|6800|6813.5|6798.5|1
1723691630000|2024-08-15 03:13:50|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|0
1723691640000|2024-08-15 03:14:00|6812.5|6797.5|6813.5|6798.5|6813.5|6798.5|6812.5|6797.5|0
1723691650000|2024-08-15 03:14:10|6812|6797|6812|6797|6812|6797|6811.5|6796.5|1
1723691670000|2024-08-15 03:14:30|6811.3|6796.3|6811|6796|6811.3|6796.3|6811|6796|0
1723691680000|2024-08-15 03:14:40|6812|6797|6812|6797|6812|6797|6812|6797|0
1723691940000|2024-08-15 03:19:00|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|1
1723691950000|2024-08-15 03:19:10|6811.5|6796.5|6811|6796|6811.5|6796.5|6810.5|6795.5|1
1723692050000|2024-08-15 03:20:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|2
1723692060000|2024-08-15 03:21:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1723692120000|2024-08-15 03:22:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1723692250000|2024-08-15 03:24:10|6806|6791|6806|6791|6806|6791|6806|6791|0
1723692350000|2024-08-15 03:25:50|6805.5|6790.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|1
1723692530000|2024-08-15 03:28:50|6806.3|6791.3|6806|6791|6806.3|6791.3|6806|6791|3
1723692540000|2024-08-15 03:29:00|6807|6792|6807|6792|6807|6792|6807|6792|1
1723692550000|2024-08-15 03:29:10|6807.5|6792.5|6807|6792|6807.5|6792.5|6807|6792|1
1723692560000|2024-08-15 03:29:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1723692570000|2024-08-15 03:29:30|6809.7|6794.7|6810.5|6795.5|6810.5|6795.5|6809.7|6794.7|2
1723692580000|2024-08-15 03:29:40|6809.9|6794.9|6809.5|6794.5|6809.9|6794.9|6809.5|6794.5|0
1723692660000|2024-08-15 03:31:00|6811.5|6796.5|6812.2|6797.2|6812.2|6797.2|6811.5|6796.5|0
1723692670000|2024-08-15 03:31:10|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723692780000|2024-08-15 03:33:00|6813|6798|6813|6798|6813|6798|6813|6798|0
1723692910000|2024-08-15 03:35:10|6813.3|6798.3|6813.5|6798.5|6813.5|6798.5|6813.3|6798.3|0
1723692920000|2024-08-15 03:35:20|6814|6799|6814|6799|6814|6799|6814|6799|0
1723692930000|2024-08-15 03:35:30|||||||||1
1723692970000|2024-08-15 03:36:10|6815|6800|6815.5|6800.5|6815.5|6800.5|6815|6800|1
1723693130000|2024-08-15 03:38:50|6814|6799|6813.7|6798.7|6814|6799|6813.7|6798.7|1
1723693140000|2024-08-15 03:39:00|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|1
1723693150000|2024-08-15 03:39:10|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|1
1723693160000|2024-08-15 03:39:20|6815.5|6800.5|6815|6800|6815.5|6800.5|6815|6800|1
1723693170000|2024-08-15 03:39:30|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1723693200000|2024-08-15 03:40:00|6815.2|6800.2|6815|6800|6815.2|6800.2|6815|6800|0
1723693210000|2024-08-15 03:40:10|6814.7|6799.7|6814.5|6799.5|6814.7|6799.7|6814.5|6799.5|0
1723693220000|2024-08-15 03:40:20|||||||||1
1723693250000|2024-08-15 03:40:50|6814.2|6799.2|6814|6799|6814.2|6799.2|6814|6799|0
1723693310000|2024-08-15 03:41:50|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|0
1723693350000|2024-08-15 03:42:30|6812|6797|6811.5|6796.5|6812|6797|6811.5|6796.5|0
1723693360000|2024-08-15 03:42:40|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1723693400000|2024-08-15 03:43:20|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723693450000|2024-08-15 03:44:10|6813.8|6798.8|6814.5|6799.5|6814.5|6799.5|6813.8|6798.8|0
1723693500000|2024-08-15 03:45:00|6813|6798|6813|6798|6813|6798|6813|6798|0
1723693540000|2024-08-15 03:45:40|6814|6799|6814|6799|6814|6799|6814|6799|0
1723693560000|2024-08-15 03:46:00|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1723693630000|2024-08-15 03:47:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1723693650000|2024-08-15 03:47:30|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723693660000|2024-08-15 03:47:40|6812.8|6797.8|6813|6798|6813|6798|6812.8|6797.8|0
1723693780000|2024-08-15 03:49:40|6812.4|6797.4|6812|6797|6812.4|6797.4|6812|6797|0
1723693800000|2024-08-15 03:50:00|6812.3|6797.3|6812.5|6797.5|6812.5|6797.5|6812.3|6797.3|0
1723693980000|2024-08-15 03:53:00|6812.7|6797.7|6812.7|6797.7|6813|6798|6812.7|6797.7|0
1723693990000|2024-08-15 03:53:10|6813|6798|6813|6798|6813|6798|6813|6798|1
1723694150000|2024-08-15 03:55:50|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723694180000|2024-08-15 03:56:20|6812.9|6797.9|6813|6798|6813|6798|6812.9|6797.9|0
1723694190000|2024-08-15 03:56:30|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|0
1723694580000|2024-08-15 04:03:00|6810.5|6795.5|6809.9|6794.9|6810.5|6795.5|6809.9|6794.9|0
1723694590000|2024-08-15 04:03:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1723694600000|2024-08-15 04:03:20|6808.9|6793.9|6808.5|6793.5|6808.9|6793.9|6808.5|6793.5|0
1723694890000|2024-08-15 04:08:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1723694900000|2024-08-15 04:08:20|6809.6|6794.6|6810.2|6795.2|6810.2|6795.2|6809.6|6794.6|2
1723694940000|2024-08-15 04:09:00|6810|6795|6810|6795|6810|6795|6810|6795|0
1723695030000|2024-08-15 04:10:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1723695200000|2024-08-15 04:13:20|6810|6795|6810|6795|6810|6795|6810|6795|0
1723695500000|2024-08-15 04:18:20|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1723695510000|2024-08-15 04:18:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1723696050000|2024-08-15 04:27:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1723696400000|2024-08-15 04:33:20|6808.9|6793.9|6810.2|6795.2|6810.2|6795.2|6808.9|6793.9|1
1723696410000|2024-08-15 04:33:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1723696530000|2024-08-15 04:35:30|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1723696560000|2024-08-15 04:36:00|6809.5|6794.5|6808.6|6793.6|6809.5|6794.5|6808.6|6793.6|1
1723697140000|2024-08-15 04:45:40|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723697750000|2024-08-15 04:55:50|||||||||1
1723698060000|2024-08-15 05:01:00|6809.8|6794.8|6809.1|6794.1|6810.7|6795.7|6809.1|6794.1|1
1723698990000|2024-08-15 05:16:30|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|0
1723699020000|2024-08-15 05:17:00|6806.9|6791.9|6808.1|6793.1|6808.1|6793.1|6806.9|6791.9|0
1723699030000|2024-08-15 05:17:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723699070000|2024-08-15 05:17:50|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1723699100000|2024-08-15 05:18:20|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1723699140000|2024-08-15 05:19:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723699750000|2024-08-15 05:29:10|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.6|6793.6|4
1723699790000|2024-08-15 05:29:50|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1723699800000|2024-08-15 05:30:00|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|0
1723699920000|2024-08-15 05:32:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1723699930000|2024-08-15 05:32:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1723699950000|2024-08-15 05:32:30|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1723699960000|2024-08-15 05:32:40|6806.9|6791.9|6806.4|6791.4|6806.9|6791.9|6806.4|6791.4|1
1723699970000|2024-08-15 05:32:50|6805.4|6790.4|6805.1|6790.1|6805.4|6790.4|6805.1|6790.1|1
1723699980000|2024-08-15 05:33:00|6804.9|6789.9|6805.4|6790.4|6805.9|6790.9|6804.9|6789.9|0
1723700020000|2024-08-15 05:33:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1723700190000|2024-08-15 05:36:30|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1723700230000|2024-08-15 05:37:10|6805.9|6790.9|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|0
1723700240000|2024-08-15 05:37:20|6807.1|6792.1|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|0
1723700260000|2024-08-15 05:37:40|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1723700270000|2024-08-15 05:37:50|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1723700310000|2024-08-15 05:38:30|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1723700330000|2024-08-15 05:38:50|6807.6|6792.6|6807.3|6792.3|6807.6|6792.6|6807.3|6792.3|0
1723700340000|2024-08-15 05:39:00|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1723700350000|2024-08-15 05:39:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723700400000|2024-08-15 05:40:00|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1723700420000|2024-08-15 05:40:20|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1723700490000|2024-08-15 05:41:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1723700550000|2024-08-15 05:42:30|6806.3|6791.3|6805.3|6790.3|6806.3|6791.3|6805.3|6790.3|0
1723700580000|2024-08-15 05:43:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1723700600000|2024-08-15 05:43:20|6805.4|6790.4|6805.3|6790.3|6805.4|6790.4|6805.3|6790.3|0
1723700670000|2024-08-15 05:44:30|6805.6|6790.6|6805.8|6790.8|6805.8|6790.8|6805.6|6790.6|0
1723700720000|2024-08-15 05:45:20|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1723700760000|2024-08-15 05:46:00|6805.8|6790.8|6804.1|6789.1|6805.8|6790.8|6804.1|6789.1|0
1723700880000|2024-08-15 05:48:00|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|1
1723700890000|2024-08-15 05:48:10|6799.9|6784.9|6800.4|6785.4|6800.4|6785.4|6799.9|6784.9|1
1723700900000|2024-08-15 05:48:20|6800.1|6785.1|6799.9|6784.9|6800.1|6785.1|6799.9|6784.9|0
1723700950000|2024-08-15 05:49:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723700980000|2024-08-15 05:49:40|6800.7|6785.7|6800.3|6785.3|6800.8|6785.8|6800.3|6785.3|0
1723700990000|2024-08-15 05:49:50|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|0
1723701000000|2024-08-15 05:50:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1723701020000|2024-08-15 05:50:20|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1723701060000|2024-08-15 05:51:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1723701150000|2024-08-15 05:52:30|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1723701190000|2024-08-15 05:53:10|6800.6|6785.6|6801.8|6786.8|6801.8|6786.8|6800.1|6785.1|1
1723701210000|2024-08-15 05:53:30|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1723701220000|2024-08-15 05:53:40|6802.6|6787.6|6802.1|6787.1|6802.6|6787.6|6802.1|6787.1|0
1723701310000|2024-08-15 05:55:10|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|0
1723701340000|2024-08-15 05:55:40|6801.6|6786.6|6801.9|6786.9|6801.9|6786.9|6801.6|6786.6|0
1723701360000|2024-08-15 05:56:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1723701420000|2024-08-15 05:57:00|6801.8|6786.8|6801.6|6786.6|6801.8|6786.8|6801.6|6786.6|0
1723701430000|2024-08-15 05:57:10|6801.9|6786.9|6802.1|6787.1|6802.1|6787.1|6801.9|6786.9|0
1723701490000|2024-08-15 05:58:10|6803.1|6788.1|6803.4|6788.4|6803.4|6788.4|6803.1|6788.1|1
1723701510000|2024-08-15 05:58:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1723701530000|2024-08-15 05:58:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1723701540000|2024-08-15 05:59:00|6806.9|6791.9|6806.6|6791.6|6806.9|6791.9|6806.6|6791.6|8
1723701550000|2024-08-15 05:59:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1723701620000|2024-08-15 06:00:20|6806.1|6791.1|6806.4|6791.4|6806.4|6791.4|6806.1|6791.1|0
1723701630000|2024-08-15 06:00:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1723701640000|2024-08-15 06:00:40|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|1
1723701650000|2024-08-15 06:00:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1723701670000|2024-08-15 06:01:10|6803.3|6788.3|6802.9|6787.9|6803.3|6788.3|6802.9|6787.9|0
1723701690000|2024-08-15 06:01:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1723701720000|2024-08-15 06:02:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1723701770000|2024-08-15 06:02:50|6804.4|6789.4|6805.6|6790.6|6805.6|6790.6|6804.4|6789.4|0
1723701780000|2024-08-15 06:03:00|6806.1|6791.1|6807.3|6792.3|6807.3|6792.3|6806.1|6791.1|1
1723701790000|2024-08-15 06:03:10|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1723701850000|2024-08-15 06:04:10|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1723701870000|2024-08-15 06:04:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1723701880000|2024-08-15 06:04:40|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|0
1723701960000|2024-08-15 06:06:00|6805.4|6790.4|6805.9|6790.9|6805.9|6790.9|6805.4|6790.4|0
1723702020000|2024-08-15 06:07:00|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1723702060000|2024-08-15 06:07:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1723702110000|2024-08-15 06:08:30|6805.7|6790.7|6805.9|6790.9|6806.4|6791.4|6805.7|6790.7|0
1723702140000|2024-08-15 06:09:00|6806.1|6791.1|6805.4|6790.4|6806.1|6791.1|6805.3|6790.3|0
1723702150000|2024-08-15 06:09:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1723702230000|2024-08-15 06:10:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1723702310000|2024-08-15 06:11:50|6805.4|6790.4|6805.6|6790.6|6805.6|6790.6|6805.1|6790.1|0
1723702320000|2024-08-15 06:12:00|6805.1|6790.1|6805.6|6790.6|6805.6|6790.6|6805.1|6790.1|0
1723702350000|2024-08-15 06:12:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1723702360000|2024-08-15 06:12:40|6806.1|6791.1|6806.3|6791.3|6806.3|6791.3|6806.1|6791.1|0
1723702380000|2024-08-15 06:13:00|6808|6793|6808.3|6793.3|6808.3|6793.3|6808|6793|1
1723702390000|2024-08-15 06:13:10|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1723702400000|2024-08-15 06:13:20|6809.1|6794.1|6809.5|6794.5|6809.5|6794.5|6809.1|6794.1|0
1723702410000|2024-08-15 06:13:30|6808.8|6793.8|6807.5|6792.5|6808.8|6793.8|6807.5|6792.5|2
1723702470000|2024-08-15 06:14:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1723702500000|2024-08-15 06:15:00|6807|6792|6807.1|6792.1|6807.1|6792.1|6806.3|6791.3|0
1723702510000|2024-08-15 06:15:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1723702550000|2024-08-15 06:15:50|6807.6|6792.6|6807.3|6792.3|6807.6|6792.6|6807.3|6792.3|0
1723702580000|2024-08-15 06:16:20|6807.6|6792.6|6807.8|6792.8|6807.8|6792.8|6807.6|6792.6|0
1723702590000|2024-08-15 06:16:30|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|0
1723702620000|2024-08-15 06:17:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1723702630000|2024-08-15 06:17:10|6808|6793|6808|6793|6808|6793|6808|6793|0
1723702660000|2024-08-15 06:17:40|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1723702680000|2024-08-15 06:18:00|6808.3|6793.3|6807.8|6792.8|6808.5|6793.5|6807.8|6792.8|2
1723702720000|2024-08-15 06:18:40|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1723702800000|2024-08-15 06:20:00|6807.9|6792.9|6808.3|6793.3|6808.3|6793.3|6807.9|6792.9|0
1723702860000|2024-08-15 06:21:00|6807.6|6792.6|6807.5|6792.5|6807.6|6792.6|6807.5|6792.5|0
1723702870000|2024-08-15 06:21:10|6806|6791|6806|6791|6806|6791|6806|6791|0
1723702890000|2024-08-15 06:21:30|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1723702900000|2024-08-15 06:21:40|6804.5|6789.5|6804.1|6789.1|6804.5|6789.5|6804.1|6789.1|0
1723702910000|2024-08-15 06:21:50|6803.6|6788.6|6804|6789|6804|6789|6803.6|6788.6|0
1723702920000|2024-08-15 06:22:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1723702960000|2024-08-15 06:22:40|6804|6789|6804.8|6789.8|6804.8|6789.8|6804|6789|0
1723702980000|2024-08-15 06:23:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1723703020000|2024-08-15 06:23:40|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1723703030000|2024-08-15 06:23:50|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1723703430000|2024-08-15 06:30:30|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1723703440000|2024-08-15 06:30:40|6801|6786|6801|6786|6801|6786|6800.6|6785.6|16
1723703450000|2024-08-15 06:30:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1723703460000|2024-08-15 06:31:00|6802.1|6787.1|6804.5|6789.5|6804.5|6789.5|6802.1|6787.1|2
1723703510000|2024-08-15 06:31:50|6802.1|6787.1|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|1
1723703520000|2024-08-15 06:32:00|6801.5|6786.5|6802.8|6787.8|6803.6|6788.6|6801.5|6786.5|2
1723703580000|2024-08-15 06:33:00|6802.5|6787.5|6802.8|6787.8|6802.8|6787.8|6802.5|6787.5|0
1723703610000|2024-08-15 06:33:30|6803.8|6788.8|6803|6788|6803.8|6788.8|6803|6788|0
1723703640000|2024-08-15 06:34:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1723703650000|2024-08-15 06:34:10|6803|6788|6803|6788|6803|6788|6803|6788|0
1723703670000|2024-08-15 06:34:30|6802|6787|6802|6787|6802|6787|6802|6787|0
1723703680000|2024-08-15 06:34:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1723703700000|2024-08-15 06:35:00|6800.6|6785.6|6800|6785|6800.6|6785.6|6800|6785|0
1723703710000|2024-08-15 06:35:10|6800.3|6785.3|6800|6785|6800.3|6785.3|6800|6785|0
1723703730000|2024-08-15 06:35:30|6800.9|6785.9|6801.6|6786.6|6801.6|6786.6|6800.9|6785.9|0
1723703750000|2024-08-15 06:35:50|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1723703760000|2024-08-15 06:36:00|6800|6785|6800|6785|6800|6785|6800|6785|0
1723703790000|2024-08-15 06:36:30|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1723703800000|2024-08-15 06:36:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1723703850000|2024-08-15 06:37:30|6801.2|6786.2|6802.5|6787.5|6802.5|6787.5|6801.2|6786.2|1
1723703940000|2024-08-15 06:39:00|6801|6786|6801|6786|6801.3|6786.3|6801|6786|1
1723703980000|2024-08-15 06:39:40|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|0
1723704000000|2024-08-15 06:40:00|6802.1|6787.1|6801.3|6786.3|6802.1|6787.1|6801.3|6786.3|0
1723704010000|2024-08-15 06:40:10|6801.8|6786.8|6801.5|6786.5|6802|6787|6801.5|6786.5|0
1723704030000|2024-08-15 06:40:30|6802|6787|6802|6787|6802|6787|6802|6787|0
1723704070000|2024-08-15 06:41:10|6801.6|6786.6|6801.5|6786.5|6801.6|6786.6|6801.5|6786.5|0
1723704090000|2024-08-15 06:41:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1723704100000|2024-08-15 06:41:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1723704130000|2024-08-15 06:42:10|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1723704160000|2024-08-15 06:42:40|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1723704180000|2024-08-15 06:43:00|6802|6787|6805.2|6790.2|6805.2|6790.2|6802|6787|1
1723704220000|2024-08-15 06:43:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1723704270000|2024-08-15 06:44:30|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1723704310000|2024-08-15 06:45:10|6805.7|6790.7|6806.2|6791.2|6806.2|6791.2|6805.2|6790.2|0
1723704320000|2024-08-15 06:45:20|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1723704360000|2024-08-15 06:46:00|6806|6791|6805.7|6790.7|6806|6791|6805.7|6790.7|0
1723704490000|2024-08-15 06:48:10|6806|6791|6806.2|6791.2|6806.2|6791.2|6806|6791|0
1723704540000|2024-08-15 06:49:00|6805.8|6790.8|6805.7|6790.7|6805.8|6790.8|6805.7|6790.7|0
1723704560000|2024-08-15 06:49:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1723704580000|2024-08-15 06:49:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1723704590000|2024-08-15 06:49:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|5
1723704600000|2024-08-15 06:50:00|6806.4|6791.4|6805.9|6790.9|6806.4|6791.4|6805.9|6790.9|0
1723704610000|2024-08-15 06:50:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1723704620000|2024-08-15 06:50:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1723704640000|2024-08-15 06:50:40|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1723704680000|2024-08-15 06:51:20|6806.5|6791.5|6806.9|6791.9|6806.9|6791.9|6806.5|6791.5|1
1723704690000|2024-08-15 06:51:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1723704710000|2024-08-15 06:51:50|6806.2|6791.2|6806.4|6791.4|6806.4|6791.4|6806.2|6791.2|0
1723704720000|2024-08-15 06:52:00|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|4
1723704730000|2024-08-15 06:52:10|6806|6791|6805.9|6790.9|6806|6791|6805.9|6790.9|6
1723704750000|2024-08-15 06:52:30|6806|6791|6807|6792|6807|6792|6806|6791|1
1723704780000|2024-08-15 06:53:00|6806.9|6791.9|6806.2|6791.2|6806.9|6791.9|6806.2|6791.2|6
1723704790000|2024-08-15 06:53:10|6805.7|6790.7|6805.5|6790.5|6805.7|6790.7|6805.5|6790.5|1
1723704810000|2024-08-15 06:53:30|6805|6790|6805|6790|6805.5|6790.5|6805|6790|0
1723704910000|2024-08-15 06:55:10|6804|6789|6801.5|6786.5|6804|6789|6801|6786|3
1723704920000|2024-08-15 06:55:20|||||||||1
1723704930000|2024-08-15 06:55:30|6801.8|6786.8|6799.8|6784.8|6801.8|6786.8|6799.8|6784.8|2
1723704940000|2024-08-15 06:55:40|6798.3|6783.3|6798|6783|6798.3|6783.3|6798|6783|1
1723704960000|2024-08-15 06:56:00|6797.8|6782.8|6798.5|6783.5|6799.3|6784.3|6797.8|6782.8|1
1723704970000|2024-08-15 06:56:10|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|2
1723704990000|2024-08-15 06:56:30|6799|6784|6798.9|6783.9|6799.5|6784.5|6798.9|6783.9|0
1723705000000|2024-08-15 06:56:40|6798.2|6783.2|6797.9|6782.9|6798.2|6783.2|6797.9|6782.9|0
1723705010000|2024-08-15 06:56:50|6798.2|6783.2|6798|6783|6798.4|6783.4|6798|6783|0
1723705020000|2024-08-15 06:57:00|6798.2|6783.2|6798.2|6783.2|6798.4|6783.4|6797.9|6782.9|0
1723705030000|2024-08-15 06:57:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723705050000|2024-08-15 06:57:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1723705060000|2024-08-15 06:57:40|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1723705070000|2024-08-15 06:57:50|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|0
1723705080000|2024-08-15 06:58:00|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1723705090000|2024-08-15 06:58:10|6798|6783|6798|6783|6798|6783|6798|6783|0
1723705130000|2024-08-15 06:58:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1723705140000|2024-08-15 06:59:00|6798.2|6783.2|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1723705170000|2024-08-15 06:59:30|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723705180000|2024-08-15 06:59:40|6797.8|6782.8|6794|6779|6797.8|6782.8|6794|6779|2
1723705190000|2024-08-15 06:59:50|6794.2|6779.2|6792|6777|6794.2|6779.2|6791.4|6776.4|3
1723705200000|2024-08-15 07:00:00|6792.4|6777.4|6793.4|6778.4|6793.4|6778.4|6792|6777|1
1723705210000|2024-08-15 07:00:10|6793|6778|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|2
1723705230000|2024-08-15 07:00:30|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1723705300000|2024-08-15 07:01:40|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1723705320000|2024-08-15 07:02:00|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1723705330000|2024-08-15 07:02:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1723705340000|2024-08-15 07:02:20|6793.9|6778.9|6793.7|6778.7|6793.9|6778.9|6793.7|6778.7|0
1723705380000|2024-08-15 07:03:00|6795.2|6780.2|6793.7|6778.7|6795.2|6780.2|6793.7|6778.7|14
1723705390000|2024-08-15 07:03:10|6794|6779|6794|6779|6794.2|6779.2|6793.7|6778.7|0
1723705400000|2024-08-15 07:03:20|6793.7|6778.7|6792.2|6777.2|6793.7|6778.7|6792.2|6777.2|4
1723705420000|2024-08-15 07:03:40|6791.7|6776.7|6791.2|6776.2|6791.7|6776.7|6790.7|6775.7|3
1723705520000|2024-08-15 07:05:20|6791.8|6776.8|6792.2|6777.2|6792.2|6777.2|6791.8|6776.8|0
1723705530000|2024-08-15 07:05:30|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1723705540000|2024-08-15 07:05:40|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1723705550000|2024-08-15 07:05:50|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6788.2|6773.2|2
1723705560000|2024-08-15 07:06:00|||||||||2
1723705590000|2024-08-15 07:06:30|||||||||1
1723705600000|2024-08-15 07:06:40|||||||||1
1723705610000|2024-08-15 07:06:50|||||||||1
1723705620000|2024-08-15 07:07:00|6788.9|6773.9|6789|6774|6791.2|6776.2|6788.9|6773.9|3
1723705630000|2024-08-15 07:07:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1723705670000|2024-08-15 07:07:50|6789.7|6774.7|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|0
1723705760000|2024-08-15 07:09:20|6789.5|6774.5|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|0
1723705780000|2024-08-15 07:09:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1723705800000|2024-08-15 07:10:00|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723705860000|2024-08-15 07:11:00|||||||||1
1723705890000|2024-08-15 07:11:30|||||||||2
1723705980000|2024-08-15 07:13:00|6790.6|6775.6|6789|6774|6790.6|6775.6|6789|6774|5
1723706000000|2024-08-15 07:13:20|6790|6775|6790|6775|6790|6775|6790|6775|0
1723706050000|2024-08-15 07:14:10|6789.5|6774.5|6790|6775|6790|6775|6789.5|6774.5|0
1723706080000|2024-08-15 07:14:40|6790.2|6775.2|6790.5|6775.5|6790.5|6775.5|6790.2|6775.2|1
1723706100000|2024-08-15 07:15:00|6790.9|6775.9|6790.5|6775.5|6790.9|6775.9|6790.5|6775.5|1
1723706200000|2024-08-15 07:16:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|2
1723706220000|2024-08-15 07:17:00|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1723706280000|2024-08-15 07:18:00|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|2
1723706320000|2024-08-15 07:18:40|6794.9|6779.9|6797.9|6782.9|6797.9|6782.9|6794.9|6779.9|6
1723706340000|2024-08-15 07:19:00|6798|6783|6796.7|6781.7|6798|6783|6796.7|6781.7|1
1723706350000|2024-08-15 07:19:10|6797|6782|6797|6782|6797|6782|6797|6782|0
1723706360000|2024-08-15 07:19:20|6796.5|6781.5|6796|6781|6796.5|6781.5|6796|6781|0
1723706370000|2024-08-15 07:19:30|6796.5|6781.5|6796.7|6781.7|6797|6782|6796.5|6781.5|0
1723706380000|2024-08-15 07:19:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1723706410000|2024-08-15 07:20:10|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|0
1723706460000|2024-08-15 07:21:00|6797.4|6782.4|6795.7|6780.7|6797.4|6782.4|6795.7|6780.7|1
1723706470000|2024-08-15 07:21:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1723706510000|2024-08-15 07:21:50|6796|6781|6796|6781|6796|6781|6796|6781|1
1723706520000|2024-08-15 07:22:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1723706580000|2024-08-15 07:23:00|6797|6782|6797|6782|6797|6782|6797|6782|0
1723706650000|2024-08-15 07:24:10|6795.5|6780.5|6795|6780|6795.5|6780.5|6795|6780|1
1723706840000|2024-08-15 07:27:20|6795.4|6780.4|6795.5|6780.5|6795.5|6780.5|6795.4|6780.4|0
1723706980000|2024-08-15 07:29:40|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|3
1723707060000|2024-08-15 07:31:00|6794.1|6779.1|6794.2|6779.2|6794.2|6779.2|6793.7|6778.7|0
1723707110000|2024-08-15 07:31:50|6794.4|6779.4|6796.9|6781.9|6796.9|6781.9|6794.4|6779.4|3
1723707180000|2024-08-15 07:33:00|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|1
1723707190000|2024-08-15 07:33:10|6797.9|6782.9|6798.2|6783.2|6798.2|6783.2|6797.4|6782.4|2
1723707220000|2024-08-15 07:33:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1723707230000|2024-08-15 07:33:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1723707240000|2024-08-15 07:34:00|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1723707420000|2024-08-15 07:37:00|6797.1|6782.1|6797.4|6782.4|6797.4|6782.4|6797.1|6782.1|0
1723707500000|2024-08-15 07:38:20|6797.9|6782.9|6797.6|6782.6|6797.9|6782.9|6797.6|6782.6|0
1723707510000|2024-08-15 07:38:30|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1723707540000|2024-08-15 07:39:00|6797.7|6782.7|6797.9|6782.9|6797.9|6782.9|6797.7|6782.7|0
1723707600000|2024-08-15 07:40:00|6798.2|6783.2|6798.9|6783.9|6798.9|6783.9|6798.2|6783.2|1
1723707640000|2024-08-15 07:40:40|6799.9|6784.9|6797.9|6782.9|6799.9|6784.9|6797.9|6782.9|4
1723707660000|2024-08-15 07:41:00|6798.4|6783.4|6798.9|6783.9|6798.9|6783.9|6798.4|6783.4|0
1723707680000|2024-08-15 07:41:20|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723707720000|2024-08-15 07:42:00|6798.7|6783.7|6799.4|6784.4|6799.4|6784.4|6798.7|6783.7|1
1723707750000|2024-08-15 07:42:30|6798.9|6783.9|6798.4|6783.4|6799.4|6784.4|6798.4|6783.4|1
1723707770000|2024-08-15 07:42:50|6797.5|6782.5|6795.9|6780.9|6797.5|6782.5|6795.9|6780.9|1
1723707780000|2024-08-15 07:43:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723707870000|2024-08-15 07:44:30|6797.4|6782.4|6796.9|6781.9|6797.4|6782.4|6796.9|6781.9|1
1723707880000|2024-08-15 07:44:40|6797.4|6782.4|6797.9|6782.9|6797.9|6782.9|6797.4|6782.4|1
1723707910000|2024-08-15 07:45:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1723707920000|2024-08-15 07:45:20|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6794.9|6779.9|0
1723707930000|2024-08-15 07:45:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1723708040000|2024-08-15 07:47:20|6794.4|6779.4|6792.9|6777.9|6794.4|6779.4|6792.9|6777.9|1
1723708100000|2024-08-15 07:48:20|6792.6|6777.6|6792.4|6777.4|6792.6|6777.6|6792.4|6777.4|0
1723708210000|2024-08-15 07:50:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1723708310000|2024-08-15 07:51:50|6793.9|6778.9|6792.6|6777.6|6793.9|6778.9|6792.6|6777.6|2
1723708320000|2024-08-15 07:52:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1723708340000|2024-08-15 07:52:20|6791.9|6776.9|6792.9|6777.9|6792.9|6777.9|6791.9|6776.9|1
1723708370000|2024-08-15 07:52:50|6791.4|6776.4|6790.4|6775.4|6791.4|6776.4|6790.4|6775.4|1
1723708380000|2024-08-15 07:53:00|6789.9|6774.9|6790.7|6775.7|6790.7|6775.7|6789.9|6774.9|0
1723708390000|2024-08-15 07:53:10|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1723708400000|2024-08-15 07:53:20|6790.4|6775.4|6788.9|6773.9|6790.4|6775.4|6788.9|6773.9|6
1723708430000|2024-08-15 07:53:50|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723708440000|2024-08-15 07:54:00|6787.5|6772.5|6786.9|6771.9|6787.5|6772.5|6786.6|6771.6|3
1723708460000|2024-08-15 07:54:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723708500000|2024-08-15 07:55:00|6788.4|6773.4|6788.9|6773.9|6788.9|6773.9|6788.4|6773.4|1
1723708510000|2024-08-15 07:55:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|2
1723708560000|2024-08-15 07:56:00|6787.6|6772.6|6787.4|6772.4|6787.6|6772.6|6787.4|6772.4|0
1723708620000|2024-08-15 07:57:00|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|2
1723708630000|2024-08-15 07:57:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1723708660000|2024-08-15 07:57:40|||||||||5
1723708750000|2024-08-15 07:59:10|6789.4|6774.4|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|1
1723708820000|2024-08-15 08:00:20|6790.6|6775.6|6790.9|6775.9|6790.9|6775.9|6790.6|6775.6|1
1723708860000|2024-08-15 08:01:00|||||||||5
1723708970000|2024-08-15 08:02:50|6791.4|6776.4|6790.9|6775.9|6791.4|6776.4|6790.9|6775.9|8
1723708990000|2024-08-15 08:03:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|2
1723709010000|2024-08-15 08:03:30|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|10
1723709020000|2024-08-15 08:03:40|6792.1|6777.1|6792.4|6777.4|6792.4|6777.4|6792.1|6777.1|0
1723709030000|2024-08-15 08:03:50|6792.7|6777.7|6792.9|6777.9|6792.9|6777.9|6792.7|6777.7|0
1723709050000|2024-08-15 08:04:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1723709060000|2024-08-15 08:04:20|6794.3|6779.3|6794.2|6779.2|6794.3|6779.3|6794.2|6779.2|0
1723709070000|2024-08-15 08:04:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1723709080000|2024-08-15 08:04:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6
1723709160000|2024-08-15 08:06:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1723709190000|2024-08-15 08:06:30|6796.6|6781.6|6796.9|6781.9|6796.9|6781.9|6796.6|6781.6|13
1723709200000|2024-08-15 08:06:40|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.1|6780.1|0
1723709220000|2024-08-15 08:07:00|6795.9|6780.9|6796.6|6781.6|6796.6|6781.6|6795.9|6780.9|0
1723709240000|2024-08-15 08:07:20|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|1
1723709290000|2024-08-15 08:08:10|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1723709310000|2024-08-15 08:08:30|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|5
1723709320000|2024-08-15 08:08:40|6793.9|6778.9|6793.4|6778.4|6793.9|6778.9|6793.4|6778.4|0
1723709330000|2024-08-15 08:08:50|6793.1|6778.1|6792.9|6777.9|6793.1|6778.1|6792.9|6777.9|0
1723709460000|2024-08-15 08:11:00|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1723709510000|2024-08-15 08:11:50|6793.6|6778.6|6794.4|6779.4|6794.4|6779.4|6793.6|6778.6|2
1723709520000|2024-08-15 08:12:00|6793.9|6778.9|6794.2|6779.2|6794.4|6779.4|6793.9|6778.9|0
1723709530000|2024-08-15 08:12:10|6794.7|6779.7|6794.6|6779.6|6794.9|6779.9|6794.4|6779.4|0
1723709540000|2024-08-15 08:12:20|6794.9|6779.9|6795.2|6780.2|6795.4|6780.4|6794.4|6779.4|0
1723709550000|2024-08-15 08:12:30|6794.9|6779.9|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1723709560000|2024-08-15 08:12:40|6795.4|6780.4|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1723709570000|2024-08-15 08:12:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6794.9|6779.9|0
1723709620000|2024-08-15 08:13:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|1
1723709630000|2024-08-15 08:13:50|6795.2|6780.2|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1723709640000|2024-08-15 08:14:00|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6795.1|6780.1|0
1723709650000|2024-08-15 08:14:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1723709670000|2024-08-15 08:14:30|6795.4|6780.4|6794.9|6779.9|6795.4|6780.4|6794.9|6779.9|0
1723709770000|2024-08-15 08:16:10|6795.4|6780.4|6794.4|6779.4|6795.4|6780.4|6794.4|6779.4|0
1723709810000|2024-08-15 08:16:50|6795|6780|6795.4|6780.4|6795.4|6780.4|6795|6780|2
1723709950000|2024-08-15 08:19:10|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6795.4|6780.4|1
1723710000000|2024-08-15 08:20:00|6795.1|6780.1|6792.9|6777.9|6795.1|6780.1|6792.9|6777.9|6
1723710010000|2024-08-15 08:20:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1723710020000|2024-08-15 08:20:20|6795|6780|6795.3|6780.3|6795.6|6780.6|6793.9|6778.9|1
1723710030000|2024-08-15 08:20:30|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723710040000|2024-08-15 08:20:40|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1723710070000|2024-08-15 08:21:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1723710230000|2024-08-15 08:23:50|6792.9|6777.9|6786.6|6771.6|6792.9|6777.9|6786.6|6771.6|15
1723710240000|2024-08-15 08:24:00|6786.3|6771.3|6785.6|6770.6|6786.9|6771.9|6785.6|6770.6|0
1723710260000|2024-08-15 08:24:20|6785.1|6770.1|6786|6771|6786|6771|6784.9|6769.9|4
1723710270000|2024-08-15 08:24:30|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1723710310000|2024-08-15 08:25:10|6783.6|6768.6|6780|6765|6783.6|6768.6|6780|6765|11
1723710320000|2024-08-15 08:25:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1723710330000|2024-08-15 08:25:30|6780|6765|6780.1|6765.1|6780.1|6765.1|6778.9|6763.9|2
1723710360000|2024-08-15 08:26:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1723710420000|2024-08-15 08:27:00|6780.1|6765.1|6778.6|6763.6|6780.1|6765.1|6778.6|6763.6|1
1723710430000|2024-08-15 08:27:10|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1723710440000|2024-08-15 08:27:20|6778.8|6763.8|6779.1|6764.1|6779.1|6764.1|6778.8|6763.8|2
1723710450000|2024-08-15 08:27:30|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1723710470000|2024-08-15 08:27:50|6779.6|6764.6|6779.9|6764.9|6779.9|6764.9|6779.6|6764.6|3
1723710520000|2024-08-15 08:28:40|6778.9|6763.9|6778.4|6763.4|6778.9|6763.9|6778.4|6763.4|2
1723710540000|2024-08-15 08:29:00|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|7
1723710550000|2024-08-15 08:29:10|6778.7|6763.7|6777.4|6762.4|6778.7|6763.7|6777.4|6762.4|1
1723710560000|2024-08-15 08:29:20|6775|6760|6771.4|6756.4|6775|6760|6771.4|6756.4|2
1723710570000|2024-08-15 08:29:30|6769.5|6754.5|6769.3|6754.3|6769.5|6754.5|6769.3|6754.3|8
1723710580000|2024-08-15 08:29:40|6772.8|6757.8|6775.6|6760.6|6775.6|6760.6|6772.8|6757.8|19
1723710590000|2024-08-15 08:29:50|||||||||1
1723710650000|2024-08-15 08:30:50|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|2
1723710670000|2024-08-15 08:31:10|6777.3|6762.3|6776.8|6761.8|6777.6|6762.6|6776.8|6761.8|0
1723710690000|2024-08-15 08:31:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1723710720000|2024-08-15 08:32:00|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1723710730000|2024-08-15 08:32:10|6778.9|6763.9|6781.8|6766.8|6781.8|6766.8|6778.9|6763.9|4
1723710750000|2024-08-15 08:32:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1723710760000|2024-08-15 08:32:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1723710770000|2024-08-15 08:32:50|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1723710780000|2024-08-15 08:33:00|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1723710820000|2024-08-15 08:33:40|6785.2|6770.2|6786.3|6771.3|6786.3|6771.3|6785.2|6770.2|2
1723710880000|2024-08-15 08:34:40|6788.4|6773.4|6788.8|6773.8|6788.8|6773.8|6788.4|6773.4|1
1723710910000|2024-08-15 08:35:10|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1723710930000|2024-08-15 08:35:30|6789.9|6774.9|6790.3|6775.3|6790.3|6775.3|6789.9|6774.9|0
1723710950000|2024-08-15 08:35:50|6789.6|6774.6|6788.3|6773.3|6789.6|6774.6|6788.3|6773.3|1
1723711020000|2024-08-15 08:37:00|6789.3|6774.3|6786.3|6771.3|6789.3|6774.3|6786.3|6771.3|3
1723711030000|2024-08-15 08:37:10|6786.6|6771.6|6786.3|6771.3|6786.9|6771.9|6786.3|6771.3|0
1723711040000|2024-08-15 08:37:20|6785.9|6770.9|6785.8|6770.8|6785.9|6770.9|6785.8|6770.8|0
1723711080000|2024-08-15 08:38:00|6786.3|6771.3|6788.3|6773.3|6788.3|6773.3|6786.3|6771.3|2
1723711100000|2024-08-15 08:38:20|6788.6|6773.6|6787.3|6772.3|6788.8|6773.8|6786.9|6771.9|1
1723711110000|2024-08-15 08:38:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723711130000|2024-08-15 08:38:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1723711140000|2024-08-15 08:39:00|6787.4|6772.4|6788.3|6773.3|6788.3|6773.3|6787.4|6772.4|0
1723711210000|2024-08-15 08:40:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|1
1723711240000|2024-08-15 08:40:40|6786.8|6771.8|6787.9|6772.9|6787.9|6772.9|6786.8|6771.8|1
1723711260000|2024-08-15 08:41:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1723711320000|2024-08-15 08:42:00|6788.6|6773.6|6788.8|6773.8|6788.8|6773.8|6788.6|6773.6|0
1723711410000|2024-08-15 08:43:30|6789.3|6774.3|6788.6|6773.6|6789.3|6774.3|6788.1|6773.1|1
1723711420000|2024-08-15 08:43:40|6788.3|6773.3|6788.1|6773.1|6788.3|6773.3|6787.4|6772.4|0
1723711470000|2024-08-15 08:44:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723711490000|2024-08-15 08:44:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|2
1723711530000|2024-08-15 08:45:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723711570000|2024-08-15 08:46:10|||||||||1
1723711590000|2024-08-15 08:46:30|6788.9|6773.9|6789.3|6774.3|6789.3|6774.3|6788.9|6773.9|1
1723711600000|2024-08-15 08:46:40|6789.4|6774.4|6788.8|6773.8|6789.4|6774.4|6788.8|6773.8|6
1723711610000|2024-08-15 08:46:50|||||||||2
1723711660000|2024-08-15 08:47:40|6789.7|6774.7|6791.4|6776.4|6791.4|6776.4|6789.7|6774.7|2
1723711850000|2024-08-15 08:50:50|6791.8|6776.8|6791.4|6776.4|6791.8|6776.8|6791.4|6776.4|0
1723711860000|2024-08-15 08:51:00|6791.1|6776.1|6790.9|6775.9|6791.1|6776.1|6790.9|6775.9|0
1723711870000|2024-08-15 08:51:10|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723711910000|2024-08-15 08:51:50|6791.1|6776.1|6791.3|6776.3|6791.3|6776.3|6791.1|6776.1|0
1723711920000|2024-08-15 08:52:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1723711930000|2024-08-15 08:52:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|4
1723711990000|2024-08-15 08:53:10|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6789.3|6774.3|1
1723712020000|2024-08-15 08:53:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723712130000|2024-08-15 08:55:30|6790.7|6775.7|6791.5|6776.5|6791.5|6776.5|6790.7|6775.7|7
1723712210000|2024-08-15 08:56:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723712220000|2024-08-15 08:57:00|6790.5|6775.5|6789.1|6774.1|6790.5|6775.5|6788.5|6773.5|4
1723712230000|2024-08-15 08:57:10|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1723712300000|2024-08-15 08:58:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723712400000|2024-08-15 09:00:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1723712410000|2024-08-15 09:00:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1723712440000|2024-08-15 09:00:40|6790.1|6775.1|6790.8|6775.8|6790.8|6775.8|6790.1|6775.1|3
1723712460000|2024-08-15 09:01:00|||||||||1
1723712500000|2024-08-15 09:01:40|6791.3|6776.3|6791.8|6776.8|6791.8|6776.8|6791.3|6776.3|2
1723712520000|2024-08-15 09:02:00|6793.8|6778.8|6796.6|6781.6|6796.6|6781.6|6793.8|6778.8|2
1723712560000|2024-08-15 09:02:40|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|2
1723712580000|2024-08-15 09:03:00|6796.6|6781.6|6798.6|6783.6|6798.6|6783.6|6796.6|6781.6|7
1723712610000|2024-08-15 09:03:30|6798.9|6783.9|6799.1|6784.1|6799.1|6784.1|6798.9|6783.9|0
1723712650000|2024-08-15 09:04:10|6799.6|6784.6|6801.6|6786.6|6801.6|6786.6|6799.6|6784.6|2
1723712660000|2024-08-15 09:04:20|6802.1|6787.1|6800.6|6785.6|6802.1|6787.1|6800.6|6785.6|1
1723712670000|2024-08-15 09:04:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6799.9|6784.9|0
1723712700000|2024-08-15 09:05:00|6800.3|6785.3|6799.6|6784.6|6800.3|6785.3|6799.6|6784.6|0
1723712720000|2024-08-15 09:05:20|||||||||3
1723712790000|2024-08-15 09:06:30|6799.3|6784.3|6800.4|6785.4|6800.4|6785.4|6799.3|6784.3|1
1723712800000|2024-08-15 09:06:40|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1723712820000|2024-08-15 09:07:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1723712830000|2024-08-15 09:07:10|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1723712840000|2024-08-15 09:07:20|6801.8|6786.8|6799.3|6784.3|6803.1|6788.1|6798.8|6783.8|16
1723712940000|2024-08-15 09:09:00|6798.6|6783.6|6799.8|6784.8|6799.8|6784.8|6798.6|6783.6|2
1723713000000|2024-08-15 09:10:00|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723713030000|2024-08-15 09:10:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1723713040000|2024-08-15 09:10:40|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1723713050000|2024-08-15 09:10:50|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|1
1723713060000|2024-08-15 09:11:00|6797.6|6782.6|6797.8|6782.8|6797.8|6782.8|6797.6|6782.6|0
1723713190000|2024-08-15 09:13:10|6798|6783|6798|6783|6798|6783|6798|6783|0
1723713220000|2024-08-15 09:13:40|6798.3|6783.3|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|2
1723713230000|2024-08-15 09:13:50|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|1
1723713240000|2024-08-15 09:14:00|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1723713270000|2024-08-15 09:14:30|6800.3|6785.3|6801|6786|6801|6786|6800.3|6785.3|1
1723713280000|2024-08-15 09:14:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1723713390000|2024-08-15 09:16:30|6801.3|6786.3|6802.8|6787.8|6802.8|6787.8|6801.3|6786.3|1
1723713470000|2024-08-15 09:17:50|||||||||3
1723713500000|2024-08-15 09:18:20|6799|6784|6798.3|6783.3|6799|6784|6798.3|6783.3|5
1723713510000|2024-08-15 09:18:30|6797.8|6782.8|6799|6784|6799|6784|6797|6782|2
1723713520000|2024-08-15 09:18:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1723713540000|2024-08-15 09:19:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1723713570000|2024-08-15 09:19:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1723713630000|2024-08-15 09:20:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1723713720000|2024-08-15 09:22:00|6800.5|6785.5|6803|6788|6803|6788|6800.5|6785.5|2
1723713790000|2024-08-15 09:23:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1723713990000|2024-08-15 09:26:30|6803.2|6788.2|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|1
1723714000000|2024-08-15 09:26:40|||||||||1
1723714040000|2024-08-15 09:27:20|6802.8|6787.8|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1723714050000|2024-08-15 09:27:30|6803|6788|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|0
1723714160000|2024-08-15 09:29:20|6803|6788|6803|6788|6803|6788|6803|6788|0
1723714200000|2024-08-15 09:30:00|6803.8|6788.8|6804.8|6789.8|6805.5|6790.5|6803.8|6788.8|4
1723714210000|2024-08-15 09:30:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1723714260000|2024-08-15 09:31:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1723714320000|2024-08-15 09:32:00|6806.6|6791.6|6807.5|6792.5|6807.5|6792.5|6806.6|6791.6|3
1723714330000|2024-08-15 09:32:10|6807|6792|6807|6792|6807|6792|6807|6792|5
1723714340000|2024-08-15 09:32:20|6806|6791|6806|6791|6806|6791|6806|6791|1
1723714360000|2024-08-15 09:32:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1723714530000|2024-08-15 09:35:30|6805.8|6790.8|6803|6788|6806|6791|6803|6788|1
1723714540000|2024-08-15 09:35:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1723714550000|2024-08-15 09:35:50|6803|6788|6805.2|6790.2|6805.2|6790.2|6803|6788|1
1723714580000|2024-08-15 09:36:20|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|1
1723714600000|2024-08-15 09:36:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1723714620000|2024-08-15 09:37:00|6807|6792|6807|6792|6807|6792|6807|6792|1
1723714630000|2024-08-15 09:37:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1723714690000|2024-08-15 09:38:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1723714710000|2024-08-15 09:38:30|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1723714840000|2024-08-15 09:40:40|||||||||3
1723714850000|2024-08-15 09:40:50|6807.2|6792.2|6807.3|6792.3|6807.3|6792.3|6807.2|6792.2|0
1723714860000|2024-08-15 09:41:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1723714870000|2024-08-15 09:41:10|6807.7|6792.7|6806.8|6791.8|6807.7|6792.7|6806.8|6791.8|1
1723714910000|2024-08-15 09:41:50|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1723715110000|2024-08-15 09:45:10|6810.2|6795.2|6809.8|6794.8|6810.2|6795.2|6809.8|6794.8|6
1723715170000|2024-08-15 09:46:10|6810.3|6795.3|6810.5|6795.5|6810.5|6795.5|6809.8|6794.8|5
1723715180000|2024-08-15 09:46:20|6810.3|6795.3|6809.5|6794.5|6810.3|6795.3|6809.5|6794.5|4
1723715220000|2024-08-15 09:47:00|6808.8|6793.8|6809|6794|6809|6794|6808.8|6793.8|1
1723715240000|2024-08-15 09:47:20|6805.7|6790.7|6808|6793|6808|6793|6805.4|6790.4|8
1723715270000|2024-08-15 09:47:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1723715290000|2024-08-15 09:48:10|||||||||1
1723715300000|2024-08-15 09:48:20|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|2
1723715310000|2024-08-15 09:48:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1723715460000|2024-08-15 09:51:00|6802.9|6787.9|6801.5|6786.5|6802.9|6787.9|6801.5|6786.5|5
1723715470000|2024-08-15 09:51:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1723715500000|2024-08-15 09:51:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1723715520000|2024-08-15 09:52:00|6798|6783|6799.7|6784.7|6799.7|6784.7|6798|6783|1
1723715530000|2024-08-15 09:52:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1723715550000|2024-08-15 09:52:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1723715570000|2024-08-15 09:52:50|6798.7|6783.7|6798|6783|6798.7|6783.7|6798|6783|1
1723715590000|2024-08-15 09:53:10|6797.1|6782.1|6796|6781|6797.1|6782.1|6796|6781|2
1723715610000|2024-08-15 09:53:30|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1723715620000|2024-08-15 09:53:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1723715630000|2024-08-15 09:53:50|6791.3|6776.3|6792.1|6777.1|6792.7|6777.7|6791.3|6776.3|13
1723715640000|2024-08-15 09:54:00|6791.7|6776.7|6790.2|6775.2|6791.7|6776.7|6790.2|6775.2|0
1723715670000|2024-08-15 09:54:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1723715680000|2024-08-15 09:54:40|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1723715700000|2024-08-15 09:55:00|6790.4|6775.4|6790.7|6775.7|6790.7|6775.7|6790.4|6775.4|0
1723715710000|2024-08-15 09:55:10|6790.9|6775.9|6791.7|6776.7|6791.7|6776.7|6790.9|6775.9|0
1723715770000|2024-08-15 09:56:10|6788.6|6773.6|6785.9|6770.9|6788.6|6773.6|6785.9|6770.9|19
1723715780000|2024-08-15 09:56:20|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6784.7|6769.7|18
1723715790000|2024-08-15 09:56:30|6785.6|6770.6|6788.4|6773.4|6788.4|6773.4|6785.6|6770.6|1
1723715800000|2024-08-15 09:56:40|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723715810000|2024-08-15 09:56:50|6789.7|6774.7|6790.7|6775.7|6790.7|6775.7|6789.7|6774.7|0
1723715850000|2024-08-15 09:57:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1723715860000|2024-08-15 09:57:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|1
1723715910000|2024-08-15 09:58:30|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|0
1723715930000|2024-08-15 09:58:50|||||||||2
1723715950000|2024-08-15 09:59:10|6791|6776|6791|6776|6791|6776|6791|6776|0
1723715980000|2024-08-15 09:59:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723716000000|2024-08-15 10:00:00|6792|6777|6792|6777|6792|6777|6792|6777|0
1723716010000|2024-08-15 10:00:10|6791.3|6776.3|6791.5|6776.5|6791.5|6776.5|6790.5|6775.5|2
1723716090000|2024-08-15 10:01:30|6793.2|6778.2|6794.2|6779.2|6794.7|6779.7|6793.2|6778.2|2
1723716120000|2024-08-15 10:02:00|6794|6779|6794|6779|6794|6779|6794|6779|0
1723716300000|2024-08-15 10:05:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1723716310000|2024-08-15 10:05:10|6794|6779|6791.4|6776.4|6794.2|6779.2|6791.4|6776.4|1
1723716330000|2024-08-15 10:05:30|6791.2|6776.2|6791.7|6776.7|6791.7|6776.7|6791.2|6776.2|0
1723716340000|2024-08-15 10:05:40|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1723716350000|2024-08-15 10:05:50|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1723716390000|2024-08-15 10:06:30|6792|6777|6792|6777|6792|6777|6792|6777|0
1723716420000|2024-08-15 10:07:00|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6792.4|6777.4|1
1723716490000|2024-08-15 10:08:10|6792.4|6777.4|6792|6777|6792.4|6777.4|6792|6777|1
1723716520000|2024-08-15 10:08:40|6790.1|6775.1|6790.2|6775.2|6790.2|6775.2|6790.1|6775.1|1
1723716590000|2024-08-15 10:09:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1723716620000|2024-08-15 10:10:20|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1723716640000|2024-08-15 10:10:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1723716660000|2024-08-15 10:11:00|6792|6777|6792|6777|6792|6777|6792|6777|1
1723716810000|2024-08-15 10:13:30|6791.7|6776.7|6791.9|6776.9|6791.9|6776.9|6791.7|6776.7|0
1723716820000|2024-08-15 10:13:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723716890000|2024-08-15 10:14:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|1
1723716900000|2024-08-15 10:15:00|6791|6776|6791.5|6776.5|6791.5|6776.5|6791|6776|0
1723716930000|2024-08-15 10:15:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1723716950000|2024-08-15 10:15:50|6791|6776|6791|6776|6791|6776|6791|6776|0
1723716960000|2024-08-15 10:16:00|6790.9|6775.9|6791.2|6776.2|6791.5|6776.5|6790.4|6775.4|0
1723716970000|2024-08-15 10:16:10|6791|6776|6791|6776|6791|6776|6791|6776|0
1723717090000|2024-08-15 10:18:10|6791.4|6776.4|6791|6776|6791.5|6776.5|6791|6776|0
1723717120000|2024-08-15 10:18:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791|6776|0
1723717140000|2024-08-15 10:19:00|6792.2|6777.2|6792.5|6777.5|6792.5|6777.5|6792.2|6777.2|0
1723717160000|2024-08-15 10:19:20|6792|6777|6792|6777|6792|6777|6792|6777|0
1723717220000|2024-08-15 10:20:20|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1723717240000|2024-08-15 10:20:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1723717300000|2024-08-15 10:21:40|6788|6773|6787.5|6772.5|6788|6773|6787.5|6772.5|2
1723717410000|2024-08-15 10:23:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723717450000|2024-08-15 10:24:10|6787.5|6772.5|6787.4|6772.4|6787.5|6772.5|6787.4|6772.4|0
1723717460000|2024-08-15 10:24:20|6787.5|6772.5|6787|6772|6787.5|6772.5|6787|6772|3
1723717500000|2024-08-15 10:25:00|6787.5|6772.5|6783.9|6768.9|6787.5|6772.5|6783.9|6768.9|2
1723717520000|2024-08-15 10:25:20|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723717550000|2024-08-15 10:25:50|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|5
1723717560000|2024-08-15 10:26:00|6789|6774|6792|6777|6792|6777|6789|6774|3
1723717570000|2024-08-15 10:26:10|6791.7|6776.7|6790|6775|6791.7|6776.7|6789.9|6774.9|1
1723717650000|2024-08-15 10:27:30|6790.1|6775.1|6790.9|6775.9|6790.9|6775.9|6790.1|6775.1|0
1723717660000|2024-08-15 10:27:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723717740000|2024-08-15 10:29:00|6790.6|6775.6|6791.1|6776.1|6791.1|6776.1|6790.6|6775.6|0
1723717800000|2024-08-15 10:30:00|6791.6|6776.6|6789.1|6774.1|6791.6|6776.6|6789.1|6774.1|1
1723717830000|2024-08-15 10:30:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.1|6774.1|3
1723717840000|2024-08-15 10:30:40|6789.2|6774.2|6789.1|6774.1|6789.2|6774.2|6789.1|6774.1|0
1723717890000|2024-08-15 10:31:30|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|2
1723717960000|2024-08-15 10:32:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723718090000|2024-08-15 10:34:50|6786.9|6771.9|6784.2|6769.2|6786.9|6771.9|6784.2|6769.2|1
1723718100000|2024-08-15 10:35:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723718220000|2024-08-15 10:37:00|6784.7|6769.7|6785.1|6770.1|6785.1|6770.1|6784.7|6769.7|1
1723718270000|2024-08-15 10:37:50|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|1
1723718280000|2024-08-15 10:38:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1723718350000|2024-08-15 10:39:10|6787.4|6772.4|6787.6|6772.6|6787.6|6772.6|6787.4|6772.4|1
1723718400000|2024-08-15 10:40:00|||||||||1
1723718450000|2024-08-15 10:40:50|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723718480000|2024-08-15 10:41:20|6789.1|6774.1|6789.6|6774.6|6789.6|6774.6|6789.1|6774.1|2
1723718490000|2024-08-15 10:41:30|6790.1|6775.1|6789.1|6774.1|6790.1|6775.1|6789.1|6774.1|1
1723718560000|2024-08-15 10:42:40|6789.7|6774.7|6790.1|6775.1|6790.1|6775.1|6789.7|6774.7|0
1723718580000|2024-08-15 10:43:00|6793.4|6778.4|6794.1|6779.1|6794.1|6779.1|6793.4|6778.4|10
1723718590000|2024-08-15 10:43:10|6795.1|6780.1|6796.6|6781.6|6796.6|6781.6|6795.1|6780.1|0
1723718620000|2024-08-15 10:43:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1723718640000|2024-08-15 10:44:00|6796.7|6781.7|6796.1|6781.1|6796.7|6781.7|6796.1|6781.1|1
1723718700000|2024-08-15 10:45:00|6794.7|6779.7|6793.2|6778.2|6794.7|6779.7|6793.2|6778.2|1
1723718710000|2024-08-15 10:45:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1723718760000|2024-08-15 10:46:00|6792.4|6777.4|6791.1|6776.1|6792.4|6777.4|6791.1|6776.1|0
1723718770000|2024-08-15 10:46:10|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723718780000|2024-08-15 10:46:20|6790.6|6775.6|6790.2|6775.2|6790.6|6775.6|6790.1|6775.1|0
1723718790000|2024-08-15 10:46:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1723718810000|2024-08-15 10:46:50|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1723718820000|2024-08-15 10:47:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1723718830000|2024-08-15 10:47:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1723718840000|2024-08-15 10:47:20|6797.7|6782.7|6797.9|6782.9|6798.1|6783.1|6797.6|6782.6|1
1723718850000|2024-08-15 10:47:30|6798.1|6783.1|6798.7|6783.7|6798.7|6783.7|6798.1|6783.1|0
1723718860000|2024-08-15 10:47:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1723719070000|2024-08-15 10:51:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1723719120000|2024-08-15 10:52:00|6797.9|6782.9|6798.6|6783.6|6798.6|6783.6|6797.9|6782.9|1
1723719140000|2024-08-15 10:52:20|6798|6783|6797.1|6782.1|6798|6783|6797.1|6782.1|1
1723719180000|2024-08-15 10:53:00|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|1
1723719430000|2024-08-15 10:57:10|6797.4|6782.4|6797.1|6782.1|6797.4|6782.4|6797.1|6782.1|1
1723719550000|2024-08-15 10:59:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1723719600000|2024-08-15 11:00:00|6797.1|6782.1|6794.4|6779.4|6797.1|6782.1|6794.4|6779.4|1
1723719610000|2024-08-15 11:00:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1723719630000|2024-08-15 11:00:30|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1723719670000|2024-08-15 11:01:10|6792.3|6777.3|6790.8|6775.8|6792.3|6777.3|6790.6|6775.6|1
1723719680000|2024-08-15 11:01:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1723719790000|2024-08-15 11:03:10|6788.3|6773.3|6788.1|6773.1|6788.3|6773.3|6788.1|6773.1|1
1723719810000|2024-08-15 11:03:30|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1723719840000|2024-08-15 11:04:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1723719850000|2024-08-15 11:04:10|6787.9|6772.9|6785.8|6770.8|6787.9|6772.9|6785.8|6770.8|1
1723719860000|2024-08-15 11:04:20|6784.5|6769.5|6783.8|6768.8|6784.5|6769.5|6783.8|6768.8|0
1723719910000|2024-08-15 11:05:10|6785.2|6770.2|6787.8|6772.8|6787.8|6772.8|6785.2|6770.2|6
1723719930000|2024-08-15 11:05:30|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723719970000|2024-08-15 11:06:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1723719990000|2024-08-15 11:06:30|6789|6774|6790.6|6775.6|6790.6|6775.6|6789|6774|2
1723720030000|2024-08-15 11:07:10|6789.9|6774.9|6789.6|6774.6|6789.9|6774.9|6789.6|6774.6|0
1723720080000|2024-08-15 11:08:00|6790.3|6775.3|6794.1|6779.1|6796.1|6781.1|6790.3|6775.3|4
1723720090000|2024-08-15 11:08:10|6793.1|6778.1|6788.8|6773.8|6793.1|6778.1|6788.8|6773.8|1
1723720150000|2024-08-15 11:09:10|6790.9|6775.9|6789.9|6774.9|6790.9|6775.9|6789.9|6774.9|1
1723720170000|2024-08-15 11:09:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1723720190000|2024-08-15 11:09:50|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1723720210000|2024-08-15 11:10:10|6788.1|6773.1|6787.3|6772.3|6788.1|6773.1|6787.3|6772.3|1
1723720230000|2024-08-15 11:10:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1723720320000|2024-08-15 11:12:00|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723720330000|2024-08-15 11:12:10|6787.6|6772.6|6785.9|6770.9|6787.6|6772.6|6785.9|6770.9|1
1723720340000|2024-08-15 11:12:20|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|2
1723720350000|2024-08-15 11:12:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1723720390000|2024-08-15 11:13:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1723720400000|2024-08-15 11:13:20|6789.1|6774.1|6789.6|6774.6|6789.6|6774.6|6789.1|6774.1|0
1723720410000|2024-08-15 11:13:30|6788.6|6773.6|6789.6|6774.6|6789.6|6774.6|6788.6|6773.6|0
1723720430000|2024-08-15 11:13:50|6789.9|6774.9|6789.6|6774.6|6789.9|6774.9|6789.1|6774.1|1
1723720500000|2024-08-15 11:15:00|6790.1|6775.1|6793.9|6778.9|6793.9|6778.9|6790.1|6775.1|1
1723720510000|2024-08-15 11:15:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1723720530000|2024-08-15 11:15:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|2
1723720560000|2024-08-15 11:16:00|6791.1|6776.1|6793.4|6778.4|6793.4|6778.4|6791.1|6776.1|2
1723720570000|2024-08-15 11:16:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1723720580000|2024-08-15 11:16:20|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|1
1723720590000|2024-08-15 11:16:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1723720600000|2024-08-15 11:16:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1723720620000|2024-08-15 11:17:00|6798.4|6783.4|6798.6|6783.6|6798.9|6783.9|6798.4|6783.4|0
1723720650000|2024-08-15 11:17:30|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723720690000|2024-08-15 11:18:10|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6798.4|6783.4|2
1723720740000|2024-08-15 11:19:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1723720790000|2024-08-15 11:19:50|6799.9|6784.9|6798.4|6783.4|6799.9|6784.9|6798.4|6783.4|1
1723720810000|2024-08-15 11:20:10|6799.1|6784.1|6799.4|6784.4|6799.4|6784.4|6799.1|6784.1|0
1723720870000|2024-08-15 11:21:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1723720930000|2024-08-15 11:22:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|1
1723721020000|2024-08-15 11:23:40|6798.6|6783.6|6801.6|6786.6|6801.6|6786.6|6798.6|6783.6|4
1723721040000|2024-08-15 11:24:00|6801.9|6786.9|6802.4|6787.4|6802.9|6787.9|6801.9|6786.9|1
1723721050000|2024-08-15 11:24:10|||||||||1
1723721070000|2024-08-15 11:24:30|6802.2|6787.2|6802.6|6787.6|6802.6|6787.6|6802.2|6787.2|1
1723721080000|2024-08-15 11:24:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1723721110000|2024-08-15 11:25:10|6803.2|6788.2|6803.6|6788.6|6803.6|6788.6|6803.2|6788.2|0
1723721130000|2024-08-15 11:25:30|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1723721170000|2024-08-15 11:26:10|6802.6|6787.6|6802.2|6787.2|6802.6|6787.6|6802.2|6787.2|1
1723721190000|2024-08-15 11:26:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1723721230000|2024-08-15 11:27:10|6801.8|6786.8|6801.1|6786.1|6803.2|6788.2|6801.1|6786.1|3
1723721240000|2024-08-15 11:27:20|6800.6|6785.6|6799.4|6784.4|6800.6|6785.6|6799.4|6784.4|0
1723721350000|2024-08-15 11:29:10|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1723721360000|2024-08-15 11:29:20|6802.4|6787.4|6803.9|6788.9|6803.9|6788.9|6802.1|6787.1|1
1723721420000|2024-08-15 11:30:20|6804.6|6789.6|6804.7|6789.7|6804.7|6789.7|6804.4|6789.4|0
1723721430000|2024-08-15 11:30:30|6804.9|6789.9|6802.7|6787.7|6804.9|6789.9|6802.7|6787.7|1
1723721450000|2024-08-15 11:30:50|6802.4|6787.4|6808.9|6793.9|6808.9|6793.9|6802.4|6787.4|4
1723721460000|2024-08-15 11:31:00|6807.6|6792.6|6811.1|6796.1|6811.1|6796.1|6804.9|6789.9|9
1723721470000|2024-08-15 11:31:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1723721530000|2024-08-15 11:32:10|6808.3|6793.3|6806.6|6791.6|6808.3|6793.3|6806.6|6791.6|1
1723721540000|2024-08-15 11:32:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|1
1723721550000|2024-08-15 11:32:30|6806.6|6791.6|6808.3|6793.3|6808.3|6793.3|6805.3|6790.3|5
1723721590000|2024-08-15 11:33:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1723721620000|2024-08-15 11:33:40|6807.5|6792.5|6808.8|6793.8|6808.8|6793.8|6806.8|6791.8|17
1723721640000|2024-08-15 11:34:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1723721660000|2024-08-15 11:34:20|6810.3|6795.3|6810.6|6795.6|6810.6|6795.6|6810.3|6795.3|1
1723721720000|2024-08-15 11:35:20|6810.8|6795.8|6811.1|6796.1|6811.1|6796.1|6810.8|6795.8|1
1723721750000|2024-08-15 11:35:50|6810.6|6795.6|6810.6|6795.6|6810.9|6795.9|6808.8|6793.8|2
1723721760000|2024-08-15 11:36:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1723721800000|2024-08-15 11:36:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1723721810000|2024-08-15 11:36:50|6808.3|6793.3|6808.8|6793.8|6809.1|6794.1|6808.3|6793.3|6
1723721820000|2024-08-15 11:37:00|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6808.8|6793.8|1
1723721880000|2024-08-15 11:38:00|6810.9|6795.9|6811.6|6796.6|6811.6|6796.6|6810.9|6795.9|2
1723721900000|2024-08-15 11:38:20|6810.5|6795.5|6808.6|6793.6|6810.5|6795.5|6808.6|6793.6|1
1723721930000|2024-08-15 11:38:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|5
1723721940000|2024-08-15 11:39:00|6810.3|6795.3|6810.6|6795.6|6810.6|6795.6|6809.6|6794.6|2
1723722000000|2024-08-15 11:40:00|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1723722010000|2024-08-15 11:40:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1723722030000|2024-08-15 11:40:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1723722050000|2024-08-15 11:40:50|6808.1|6793.1|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|3
1723722150000|2024-08-15 11:42:30|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1723722160000|2024-08-15 11:42:40|6807.6|6792.6|6806.1|6791.1|6807.6|6792.6|6806|6791|2
1723722170000|2024-08-15 11:42:50|6807.2|6792.2|6810.1|6795.1|6810.6|6795.6|6807.2|6792.2|2
1723722180000|2024-08-15 11:43:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1723722190000|2024-08-15 11:43:10|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1723722240000|2024-08-15 11:44:00|||||||||1
1723722260000|2024-08-15 11:44:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1723722270000|2024-08-15 11:44:30|6808.1|6793.1|6808.4|6793.4|6808.4|6793.4|6808.1|6793.1|0
1723722280000|2024-08-15 11:44:40|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1723722310000|2024-08-15 11:45:10|6808.3|6793.3|6808.1|6793.1|6808.3|6793.3|6808.1|6793.1|0
1723722350000|2024-08-15 11:45:50|6807.9|6792.9|6806.3|6791.3|6807.9|6792.9|6806.1|6791.1|2
1723722360000|2024-08-15 11:46:00|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6806.6|6791.6|0
1723722380000|2024-08-15 11:46:20|||||||||1
1723722390000|2024-08-15 11:46:30|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1723722400000|2024-08-15 11:46:40|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1723722430000|2024-08-15 11:47:10|6806.9|6791.9|6806.6|6791.6|6806.9|6791.9|6806.6|6791.6|2
1723722440000|2024-08-15 11:47:20|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1723722450000|2024-08-15 11:47:30|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6806.6|6791.6|1
1723722480000|2024-08-15 11:48:00|6808|6793|6805.6|6790.6|6808|6793|6805.6|6790.6|1
1723722500000|2024-08-15 11:48:20|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1723722510000|2024-08-15 11:48:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1723722550000|2024-08-15 11:49:10|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1723722580000|2024-08-15 11:49:40|6807.4|6792.4|6807.6|6792.6|6807.6|6792.6|6807.4|6792.4|0
1723722620000|2024-08-15 11:50:20|||||||||1
1723722630000|2024-08-15 11:50:30|6807.1|6792.1|6806.1|6791.1|6807.1|6792.1|6806.1|6791.1|2
1723722650000|2024-08-15 11:50:50|6805.8|6790.8|6805.6|6790.6|6805.8|6790.8|6805.6|6790.6|0
1723722720000|2024-08-15 11:52:00|6806.1|6791.1|6804.1|6789.1|6806.1|6791.1|6804.1|6789.1|1
1723722730000|2024-08-15 11:52:10|6803.8|6788.8|6802.8|6787.8|6803.8|6788.8|6801.3|6786.3|3
1723722760000|2024-08-15 11:52:40|6802.5|6787.5|6802.3|6787.3|6802.5|6787.5|6802.3|6787.3|0
1723722780000|2024-08-15 11:53:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|2
1723722810000|2024-08-15 11:53:30|6802.1|6787.1|6802.8|6787.8|6802.8|6787.8|6802.1|6787.1|1
1723722820000|2024-08-15 11:53:40|6803.4|6788.4|6803.8|6788.8|6803.8|6788.8|6803.4|6788.4|0
1723722840000|2024-08-15 11:54:00|6804.1|6789.1|6804.5|6789.5|6805.5|6790.5|6804.1|6789.1|1
1723722850000|2024-08-15 11:54:10|6804|6789|6804|6789|6804|6789|6804|6789|0
1723722900000|2024-08-15 11:55:00|6804.6|6789.6|6804|6789|6805.3|6790.3|6804|6789|1
1723722940000|2024-08-15 11:55:40|||||||||1
1723722950000|2024-08-15 11:55:50|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|1
1723722980000|2024-08-15 11:56:20|6803|6788|6802|6787|6803|6788|6801.5|6786.5|2
1723723050000|2024-08-15 11:57:30|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1723723060000|2024-08-15 11:57:40|6801|6786|6801|6786|6801|6786|6801|6786|0
1723723070000|2024-08-15 11:57:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6
1723723130000|2024-08-15 11:58:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1723723200000|2024-08-15 12:00:00|6804.4|6789.4|6803.8|6788.8|6806.8|6791.8|6803.8|6788.8|4
1723723210000|2024-08-15 12:00:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1723723220000|2024-08-15 12:00:20|6802.1|6787.1|6799.6|6784.6|6802.1|6787.1|6799.6|6784.6|3
1723723230000|2024-08-15 12:00:30|6799.8|6784.8|6796|6781|6799.8|6784.8|6796|6781|2
1723723240000|2024-08-15 12:00:40|6796.3|6781.3|6797.3|6782.3|6797.3|6782.3|6796|6781|6
1723723250000|2024-08-15 12:00:50|6797.6|6782.6|6797.8|6782.8|6797.8|6782.8|6797.6|6782.6|1
1723723260000|2024-08-15 12:01:00|6799.6|6784.6|6800.3|6785.3|6800.3|6785.3|6799.6|6784.6|1
1723723270000|2024-08-15 12:01:10|6800|6785|6796.8|6781.8|6800|6785|6796.5|6781.5|2
1723723290000|2024-08-15 12:01:30|6797|6782|6796.2|6781.2|6797|6782|6796.2|6781.2|3
1723723300000|2024-08-15 12:01:40|6794|6779|6792.8|6777.8|6794|6779|6792.7|6777.7|4
1723723350000|2024-08-15 12:02:30|6792.5|6777.5|6792.3|6777.3|6792.5|6777.5|6792.3|6777.3|0
1723723380000|2024-08-15 12:03:00|||||||||1
1723723430000|2024-08-15 12:03:50|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.2|6776.2|2
1723723440000|2024-08-15 12:04:00|6791.2|6776.2|6791.3|6776.3|6791.3|6776.3|6790.7|6775.7|4
1723723450000|2024-08-15 12:04:10|6793.8|6778.8|6794|6779|6794|6779|6793.2|6778.2|5
1723723510000|2024-08-15 12:05:10|6793.5|6778.5|6795|6780|6795|6780|6793.5|6778.5|6
1723723520000|2024-08-15 12:05:20|6795.3|6780.3|6796.5|6781.5|6796.5|6781.5|6795.3|6780.3|1
1723723530000|2024-08-15 12:05:30|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|1
1723723550000|2024-08-15 12:05:50|6796.2|6781.2|6795.2|6780.2|6796.2|6781.2|6795.2|6780.2|1
1723723570000|2024-08-15 12:06:10|6793.3|6778.3|6793.5|6778.5|6793.5|6778.5|6793|6778|1
1723723580000|2024-08-15 12:06:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|2
1723723600000|2024-08-15 12:06:40|6794.2|6779.2|6797.3|6782.3|6797.3|6782.3|6794.2|6779.2|5
1723723620000|2024-08-15 12:07:00|6798.6|6783.6|6799.3|6784.3|6799.7|6784.7|6798.6|6783.6|1
1723723640000|2024-08-15 12:07:20|6799|6784|6799.3|6784.3|6799.7|6784.7|6798.8|6783.8|3
1723723650000|2024-08-15 12:07:30|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1723723680000|2024-08-15 12:08:00|||||||||1
1723723710000|2024-08-15 12:08:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1723723720000|2024-08-15 12:08:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1723723740000|2024-08-15 12:09:00|6800|6785|6799.2|6784.2|6800.3|6785.3|6799.2|6784.2|2
1723723750000|2024-08-15 12:09:10|6799.8|6784.8|6800|6785|6800|6785|6799.8|6784.8|0
1723723770000|2024-08-15 12:09:30|6799.7|6784.7|6800|6785|6800|6785|6799.7|6784.7|0
1723723780000|2024-08-15 12:09:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1723723790000|2024-08-15 12:09:50|6799.3|6784.3|6799.2|6784.2|6799.3|6784.3|6799.2|6784.2|0
1723723820000|2024-08-15 12:10:20|6800.2|6785.2|6799.8|6784.8|6800.5|6785.5|6799.8|6784.8|0
1723723850000|2024-08-15 12:10:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|1
1723723870000|2024-08-15 12:11:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.3|6784.3|1
1723723900000|2024-08-15 12:11:40|6799.8|6784.8|6800.8|6785.8|6800.8|6785.8|6799.8|6784.8|2
1723723920000|2024-08-15 12:12:00|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|1
1723723930000|2024-08-15 12:12:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1723723950000|2024-08-15 12:12:30|6803.3|6788.3|6803.2|6788.2|6803.3|6788.3|6803.2|6788.2|0
1723723970000|2024-08-15 12:12:50|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1723724030000|2024-08-15 12:13:50|6804|6789|6804|6789|6804|6789|6804|6789|1
1723724040000|2024-08-15 12:14:00|6805.9|6790.9|6806|6791|6806.3|6791.3|6805.9|6790.9|3
1723724050000|2024-08-15 12:14:10|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1723724080000|2024-08-15 12:14:40|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|0
1723724090000|2024-08-15 12:14:50|6807|6792|6806|6791|6807|6792|6806|6791|1
1723724100000|2024-08-15 12:15:00|6806.6|6791.6|6806.5|6791.5|6806.6|6791.6|6805.8|6790.8|1
1723724110000|2024-08-15 12:15:10|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1723724180000|2024-08-15 12:16:20|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1723724210000|2024-08-15 12:16:50|6807|6792|6806|6791|6807|6792|6805.3|6790.3|4
1723724220000|2024-08-15 12:17:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1723724230000|2024-08-15 12:17:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1723724280000|2024-08-15 12:18:00|6806.8|6791.8|6809.5|6794.5|6809.5|6794.5|6806.8|6791.8|2
1723724290000|2024-08-15 12:18:10|6809.2|6794.2|6807.5|6792.5|6809.2|6794.2|6807.5|6792.5|1
1723724310000|2024-08-15 12:18:30|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1723724320000|2024-08-15 12:18:40|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|1
1723724340000|2024-08-15 12:19:00|6807.8|6792.8|6807.6|6792.6|6807.8|6792.8|6807.3|6792.3|1
1723724390000|2024-08-15 12:19:50|6808.6|6793.6|6811.3|6796.3|6811.3|6796.3|6808.6|6793.6|4
1723724400000|2024-08-15 12:20:00|6811|6796|6811.3|6796.3|6811.3|6796.3|6811|6796|5
1723724410000|2024-08-15 12:20:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1723724430000|2024-08-15 12:20:30|6812.1|6797.1|6809.3|6794.3|6812.1|6797.1|6809|6794|14
1723724440000|2024-08-15 12:20:40|6809|6794|6807|6792|6809|6794|6806.8|6791.8|0
1723724450000|2024-08-15 12:20:50|6807.5|6792.5|6807.6|6792.6|6808.1|6793.1|6807.5|6792.5|4
1723724460000|2024-08-15 12:21:00|6807.1|6792.1|6805|6790|6807.1|6792.1|6805|6790|6
1723724470000|2024-08-15 12:21:10|6805.5|6790.5|6806.3|6791.3|6806.3|6791.3|6805|6790|4
1723724520000|2024-08-15 12:22:00|6805.5|6790.5|6805.2|6790.2|6806|6791|6805|6790|1
1723724530000|2024-08-15 12:22:10|6804.8|6789.8|6805.5|6790.5|6805.5|6790.5|6804.5|6789.5|6
1723724570000|2024-08-15 12:22:50|6805.2|6790.2|6805|6790|6805.2|6790.2|6805|6790|0
1723724580000|2024-08-15 12:23:00|||||||||1
1723724640000|2024-08-15 12:24:00|6804.8|6789.8|6798.3|6783.3|6804.8|6789.8|6798|6783|5
1723724650000|2024-08-15 12:24:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1723724660000|2024-08-15 12:24:20|6797.8|6782.8|6800.6|6785.6|6800.6|6785.6|6797.8|6782.8|1
1723724700000|2024-08-15 12:25:00|6800|6785|6800.1|6785.1|6800.1|6785.1|6800|6785|0
1723724740000|2024-08-15 12:25:40|6800|6785|6799.3|6784.3|6800|6785|6799.1|6784.1|1
1723724760000|2024-08-15 12:26:00|6799.8|6784.8|6801.5|6786.5|6801.5|6786.5|6799.8|6784.8|1
1723724770000|2024-08-15 12:26:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1723724780000|2024-08-15 12:26:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6
1723724790000|2024-08-15 12:26:30|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|0
1723724820000|2024-08-15 12:27:00|6798|6783|6798.8|6783.8|6798.8|6783.8|6798|6783|0
1723724840000|2024-08-15 12:27:20|6798.3|6783.3|6798|6783|6798.3|6783.3|6798|6783|1
1723724850000|2024-08-15 12:27:30|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1723724870000|2024-08-15 12:27:50|6797|6782|6797.1|6782.1|6797.1|6782.1|6795.1|6780.1|5
1723724890000|2024-08-15 12:28:10|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1723724920000|2024-08-15 12:28:40|||||||||1
1723724930000|2024-08-15 12:28:50|6797|6782|6796.8|6781.8|6797|6782|6796.8|6781.8|2
1723724940000|2024-08-15 12:29:00|6797|6782|6797|6782|6798.1|6783.1|6797|6782|4
1723724950000|2024-08-15 12:29:10|6797.3|6782.3|6799.3|6784.3|6799.3|6784.3|6797.3|6782.3|2
1723724970000|2024-08-15 12:29:30|6799.1|6784.1|6800.6|6785.6|6800.6|6785.6|6799.1|6784.1|3
1723725000000|2024-08-15 12:30:00|6799.3|6784.3|6797.1|6782.1|6799.3|6784.3|6793.2|6778.2|24
1723725010000|2024-08-15 12:30:10|6798.8|6783.8|6799.5|6784.5|6799.8|6784.8|6798.8|6783.8|4
1723725020000|2024-08-15 12:30:20|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|0
1723725030000|2024-08-15 12:30:30|||||||||8
1723725050000|2024-08-15 12:30:50|6798.3|6783.3|6807.3|6792.3|6807.3|6792.3|6798.3|6783.3|28
1723725060000|2024-08-15 12:31:00|6807|6792|6801.1|6786.1|6807|6792|6800.8|6785.8|8
1723725070000|2024-08-15 12:31:10|6802|6787|6799.5|6784.5|6803.6|6788.6|6799.5|6784.5|14
1723725080000|2024-08-15 12:31:20|6798.8|6783.8|6799.3|6784.3|6799.3|6784.3|6798.8|6783.8|0
1723725090000|2024-08-15 12:31:30|6799.5|6784.5|6799|6784|6800|6785|6798.6|6783.6|5
1723725100000|2024-08-15 12:31:40|6798.1|6783.1|6796.8|6781.8|6798.1|6783.1|6796.8|6781.8|1
1723725110000|2024-08-15 12:31:50|6797.6|6782.6|6798.5|6783.5|6798.5|6783.5|6797.6|6782.6|3
1723725120000|2024-08-15 12:32:00|6798.6|6783.6|6796.8|6781.8|6798.6|6783.6|6795.1|6780.1|4
1723725130000|2024-08-15 12:32:10|6799.1|6784.1|6798.3|6783.3|6799.1|6784.1|6797.5|6782.5|12
1723725140000|2024-08-15 12:32:20|6797.5|6782.5|6796.3|6781.3|6797.5|6782.5|6794.1|6779.1|8
1723725150000|2024-08-15 12:32:30|6793.8|6778.8|6795.8|6780.8|6795.8|6780.8|6793.8|6778.8|4
1723725170000|2024-08-15 12:32:50|6795|6780|6794.1|6779.1|6795|6780|6794.1|6779.1|1
1723725180000|2024-08-15 12:33:00|6794.4|6779.4|6791.5|6776.5|6794.6|6779.6|6791.1|6776.1|0
1723725200000|2024-08-15 12:33:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1723725210000|2024-08-15 12:33:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|1
1723725220000|2024-08-15 12:33:40|6787.6|6772.6|6790|6775|6790|6775|6787.6|6772.6|5
1723725230000|2024-08-15 12:33:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|2
1723725270000|2024-08-15 12:34:30|6791.6|6776.6|6792.5|6777.5|6793|6778|6791.6|6776.6|2
1723725280000|2024-08-15 12:34:40|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1723725290000|2024-08-15 12:34:50|6793.5|6778.5|6791.1|6776.1|6793.5|6778.5|6790|6775|7
1723725300000|2024-08-15 12:35:00|6791.8|6776.8|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|0
1723725310000|2024-08-15 12:35:10|6791.6|6776.6|6791.1|6776.1|6791.6|6776.6|6791.1|6776.1|0
1723725320000|2024-08-15 12:35:20|6790.8|6775.8|6790.1|6775.1|6790.8|6775.8|6790.1|6775.1|1
1723725330000|2024-08-15 12:35:30|6789.8|6774.8|6789.1|6774.1|6789.8|6774.8|6789.1|6774.1|0
1723725340000|2024-08-15 12:35:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1723725350000|2024-08-15 12:35:50|6791.6|6776.6|6791.6|6776.6|6792|6777|6790.8|6775.8|1
1723725360000|2024-08-15 12:36:00|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1723725370000|2024-08-15 12:36:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723725380000|2024-08-15 12:36:20|6791.6|6776.6|6789.8|6774.8|6791.6|6776.6|6789.8|6774.8|1
1723725390000|2024-08-15 12:36:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1723725410000|2024-08-15 12:36:50|6790.1|6775.1|6787.1|6772.1|6790.5|6775.5|6786.3|6771.3|8
1723725420000|2024-08-15 12:37:00|6788.5|6773.5|6786.3|6771.3|6788.5|6773.5|6786|6771|1
1723725430000|2024-08-15 12:37:10|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1723725440000|2024-08-15 12:37:20|6777.5|6762.5|6779|6764|6779.2|6764.2|6777.5|6762.5|10
1723725450000|2024-08-15 12:37:30|6777.5|6762.5|6777|6762|6777.5|6762.5|6777|6762|4
1723725480000|2024-08-15 12:38:00|6777.5|6762.5|6774.9|6759.9|6777.5|6762.5|6774.9|6759.9|2
1723725490000|2024-08-15 12:38:10|6773.6|6758.6|6771.2|6756.2|6773.6|6758.6|6771.2|6756.2|4
1723725500000|2024-08-15 12:38:20|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|1
1723725520000|2024-08-15 12:38:40|6771.4|6756.4|6772.7|6757.7|6772.7|6757.7|6770.2|6755.2|10
1723725530000|2024-08-15 12:38:50|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1723725540000|2024-08-15 12:39:00|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1723725550000|2024-08-15 12:39:10|6773.2|6758.2|6771.4|6756.4|6773.2|6758.2|6771.2|6756.2|4
1723725560000|2024-08-15 12:39:20|6770.7|6755.7|6771.3|6756.3|6771.3|6756.3|6770.7|6755.7|0
1723725570000|2024-08-15 12:39:30|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1723725590000|2024-08-15 12:39:50|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|1
1723725600000|2024-08-15 12:40:00|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|2
1723725610000|2024-08-15 12:40:10|6771.7|6756.7|6772.2|6757.2|6772.2|6757.2|6771.7|6756.7|5
1723725620000|2024-08-15 12:40:20|6771.7|6756.7|6771.5|6756.5|6771.7|6756.7|6771.2|6756.2|2
1723725630000|2024-08-15 12:40:30|6771|6756|6771|6756|6771|6756|6771|6756|1
1723725660000|2024-08-15 12:41:00|6771.3|6756.3|6771|6756|6771.8|6756.8|6771|6756|5
1723725670000|2024-08-15 12:41:10|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|2
1723725700000|2024-08-15 12:41:40|6772.3|6757.3|6771.7|6756.7|6772.3|6757.3|6771.7|6756.7|3
1723725720000|2024-08-15 12:42:00|6771.3|6756.3|6770.5|6755.5|6771.3|6756.3|6770.5|6755.5|1
1723725730000|2024-08-15 12:42:10|6771.2|6756.2|6770.7|6755.7|6771.2|6756.2|6770.7|6755.7|1
1723725740000|2024-08-15 12:42:20|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|3
1723725760000|2024-08-15 12:42:40|6770.7|6755.7|6775.4|6760.4|6775.4|6760.4|6770.7|6755.7|12
1723725770000|2024-08-15 12:42:50|6775.6|6760.6|6774.9|6759.9|6775.6|6760.6|6774.9|6759.9|2
1723725780000|2024-08-15 12:43:00|6774.6|6759.6|6775.3|6760.3|6775.3|6760.3|6774.1|6759.1|16
1723725790000|2024-08-15 12:43:10|6775.9|6760.9|6775.3|6760.3|6776.1|6761.1|6775.3|6760.3|4
1723725810000|2024-08-15 12:43:30|6775.9|6760.9|6774.8|6759.8|6776.3|6761.3|6774.3|6759.3|1
1723725820000|2024-08-15 12:43:40|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6
1723725830000|2024-08-15 12:43:50|6774.8|6759.8|6775.1|6760.1|6775.1|6760.1|6774.8|6759.8|3
1723725840000|2024-08-15 12:44:00|6774.8|6759.8|6779.4|6764.4|6779.4|6764.4|6774.8|6759.8|26
1723725870000|2024-08-15 12:44:30|||||||||1
1723725880000|2024-08-15 12:44:40|6779.8|6764.8|6780.8|6765.8|6780.8|6765.8|6779.8|6764.8|5
1723725900000|2024-08-15 12:45:00|6780.4|6765.4|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|0
1723725910000|2024-08-15 12:45:10|6779.9|6764.9|6779.4|6764.4|6779.9|6764.9|6779.4|6764.4|3
1723725970000|2024-08-15 12:46:10|6779.3|6764.3|6778.9|6763.9|6779.3|6764.3|6778.9|6763.9|0
1723725980000|2024-08-15 12:46:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|9
1723725990000|2024-08-15 12:46:30|6780.4|6765.4|6780.1|6765.1|6780.6|6765.6|6780.1|6765.1|0
1723726050000|2024-08-15 12:47:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1723726060000|2024-08-15 12:47:40|6780.1|6765.1|6779.8|6764.8|6780.1|6765.1|6779.8|6764.8|1
1723726080000|2024-08-15 12:48:00|6780.1|6765.1|6783.3|6768.3|6783.3|6768.3|6780.1|6765.1|4
1723726100000|2024-08-15 12:48:20|6783.5|6768.5|6784.1|6769.1|6784.1|6769.1|6783.5|6768.5|1
1723726110000|2024-08-15 12:48:30|6783.8|6768.8|6783|6768|6783.8|6768.8|6783|6768|2
1723726120000|2024-08-15 12:48:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723726130000|2024-08-15 12:48:50|6783|6768|6783|6768|6783.3|6768.3|6783|6768|0
1723726150000|2024-08-15 12:49:10|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723726160000|2024-08-15 12:49:20|6780|6765|6781.1|6766.1|6781.1|6766.1|6780|6765|2
1723726170000|2024-08-15 12:49:30|6783.3|6768.3|6784.3|6769.3|6784.3|6769.3|6783.3|6768.3|2
1723726180000|2024-08-15 12:49:40|6786.1|6771.1|6786.1|6771.1|6786.6|6771.6|6785.6|6770.6|1
1723726190000|2024-08-15 12:49:50|6785.6|6770.6|6787.8|6772.8|6788.3|6773.3|6785|6770|4
1723726200000|2024-08-15 12:50:00|6788.5|6773.5|6789.8|6774.8|6789.8|6774.8|6788.5|6773.5|1
1723726210000|2024-08-15 12:50:10|6788.8|6773.8|6788|6773|6788.8|6773.8|6788|6773|3
1723726220000|2024-08-15 12:50:20|6788.3|6773.3|6789.3|6774.3|6789.5|6774.5|6788.3|6773.3|22
1723726230000|2024-08-15 12:50:30|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1723726240000|2024-08-15 12:50:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723726250000|2024-08-15 12:50:50|6787.5|6772.5|6787.6|6772.6|6787.6|6772.6|6787.1|6772.1|0
1723726260000|2024-08-15 12:51:00|6787.3|6772.3|6793.4|6778.4|6793.4|6778.4|6787.1|6772.1|12
1723726270000|2024-08-15 12:51:10|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|1
1723726280000|2024-08-15 12:51:20|6789.7|6774.7|6793.9|6778.9|6794.2|6779.2|6789.7|6774.7|3
1723726290000|2024-08-15 12:51:30|6793.6|6778.6|6792.6|6777.6|6793.6|6778.6|6792.6|6777.6|5
1723726300000|2024-08-15 12:51:40|6791.9|6776.9|6791.6|6776.6|6791.9|6776.9|6791.6|6776.6|1
1723726320000|2024-08-15 12:52:00|6791.4|6776.4|6792.2|6777.2|6792.2|6777.2|6791.4|6776.4|2
1723726350000|2024-08-15 12:52:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1723726370000|2024-08-15 12:52:50|||||||||1
1723726380000|2024-08-15 12:53:00|6792.9|6777.9|6791.6|6776.6|6793.1|6778.1|6791.6|6776.6|6
1723726390000|2024-08-15 12:53:10|6790.9|6775.9|6790.1|6775.1|6790.9|6775.9|6789.8|6774.8|1
1723726400000|2024-08-15 12:53:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1723726420000|2024-08-15 12:53:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1723726440000|2024-08-15 12:54:00|6787.3|6772.3|6789.9|6774.9|6792.7|6777.7|6787.3|6772.3|8
1723726450000|2024-08-15 12:54:10|6790.4|6775.4|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|3
1723726460000|2024-08-15 12:54:20|6790|6775|6790.1|6775.1|6790.1|6775.1|6789.6|6774.6|0
1723726470000|2024-08-15 12:54:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723726490000|2024-08-15 12:54:50|6788.8|6773.8|6788.6|6773.6|6789.1|6774.1|6788.6|6773.6|0
1723726500000|2024-08-15 12:55:00|6789.1|6774.1|6791.6|6776.6|6791.6|6776.6|6789.1|6774.1|3
1723726510000|2024-08-15 12:55:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1723726560000|2024-08-15 12:56:00|6792.1|6777.1|6792.7|6777.7|6792.7|6777.7|6791.5|6776.5|4
1723726570000|2024-08-15 12:56:10|6793.2|6778.2|6792.9|6777.9|6793.2|6778.2|6792.9|6777.9|0
1723726580000|2024-08-15 12:56:20|6793.2|6778.2|6793.9|6778.9|6793.9|6778.9|6792.9|6777.9|1
1723726590000|2024-08-15 12:56:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1723726600000|2024-08-15 12:56:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1723726610000|2024-08-15 12:56:50|6798.1|6783.1|6800.9|6785.9|6800.9|6785.9|6798.1|6783.1|1
1723726620000|2024-08-15 12:57:00|6801.1|6786.1|6800.9|6785.9|6801.1|6786.1|6800.9|6785.9|1
1723726630000|2024-08-15 12:57:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1723726640000|2024-08-15 12:57:20|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|1
1723726650000|2024-08-15 12:57:30|6800.3|6785.3|6799.1|6784.1|6800.3|6785.3|6798.8|6783.8|1
1723726660000|2024-08-15 12:57:40|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1723726670000|2024-08-15 12:57:50|6798.1|6783.1|6797.9|6782.9|6798.1|6783.1|6797.9|6782.9|0
1723726680000|2024-08-15 12:58:00|6797.8|6782.8|6801.3|6786.3|6801.3|6786.3|6797.8|6782.8|3
1723726700000|2024-08-15 12:58:20|6801.6|6786.6|6803.4|6788.4|6803.9|6788.9|6801.6|6786.6|4
1723726710000|2024-08-15 12:58:30|6803.9|6788.9|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|2
1723726720000|2024-08-15 12:58:40|6803.1|6788.1|6804.2|6789.2|6804.2|6789.2|6803.1|6788.1|8
1723726730000|2024-08-15 12:58:50|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|1
1723726740000|2024-08-15 12:59:00|6804.9|6789.9|6805.9|6790.9|6805.9|6790.9|6804.7|6789.7|3
1723726780000|2024-08-15 12:59:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|2
1723726790000|2024-08-15 12:59:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|13
1723726800000|2024-08-15 13:00:00|6807.2|6792.2|6812.7|6797.7|6812.7|6797.7|6807.2|6792.2|26
1723726810000|2024-08-15 13:00:10|6812.9|6797.9|6812.1|6797.1|6813.2|6798.2|6812.1|6797.1|4
1723726820000|2024-08-15 13:00:20|6811.9|6796.9|6815|6800|6815|6800|6811.9|6796.9|2
1723726830000|2024-08-15 13:00:30|6812|6797|6810.4|6795.4|6812|6797|6810.4|6795.4|27
1723726840000|2024-08-15 13:00:40|6811.2|6796.2|6811.5|6796.5|6811.5|6796.5|6811|6796|0
1723726850000|2024-08-15 13:00:50|6812.4|6797.4|6812.4|6797.4|6812.7|6797.7|6812.4|6797.4|2
1723726860000|2024-08-15 13:01:00|6812.5|6797.5|6812.7|6797.7|6812.7|6797.7|6812|6797|11
1723726870000|2024-08-15 13:01:10|6811.9|6796.9|6811.2|6796.2|6811.9|6796.9|6811|6796|2
1723726880000|2024-08-15 13:01:20|6811|6796|6811|6796|6811|6796|6811|6796|1
1723726890000|2024-08-15 13:01:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|2
1723726900000|2024-08-15 13:01:40|6811.7|6796.7|6812.2|6797.2|6812.5|6797.5|6810.9|6795.9|3
1723726910000|2024-08-15 13:01:50|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|4
1723726920000|2024-08-15 13:02:00|6811.5|6796.5|6809|6794|6811.5|6796.5|6809|6794|4
1723726930000|2024-08-15 13:02:10|6809.4|6794.4|6808.2|6793.2|6809.7|6794.7|6808.2|6793.2|0
1723726940000|2024-08-15 13:02:20|6809.4|6794.4|6809.4|6794.4|6810.4|6795.4|6809.4|6794.4|2
1723726950000|2024-08-15 13:02:30|||||||||1
1723726960000|2024-08-15 13:02:40|6809.9|6794.9|6811.7|6796.7|6811.7|6796.7|6809.9|6794.9|3
1723726970000|2024-08-15 13:02:50|6808.9|6793.9|6808.4|6793.4|6809.4|6794.4|6807.9|6792.9|7
1723726980000|2024-08-15 13:03:00|6808.2|6793.2|6807.9|6792.9|6808.4|6793.4|6807.9|6792.9|4
1723727000000|2024-08-15 13:03:20|6808.3|6793.3|6810|6795|6810|6795|6808.3|6793.3|3
1723727010000|2024-08-15 13:03:30|6810.4|6795.4|6811.6|6796.6|6812.2|6797.2|6809.1|6794.1|4
1723727020000|2024-08-15 13:03:40|6811.9|6796.9|6810.5|6795.5|6811.9|6796.9|6809.4|6794.4|1
1723727030000|2024-08-15 13:03:50|6810.7|6795.7|6811|6796|6811|6796|6809.9|6794.9|3
1723727040000|2024-08-15 13:04:00|6813|6798|6812.5|6797.5|6813|6798|6812.2|6797.2|6
1723727050000|2024-08-15 13:04:10|6813|6798|6815|6800|6815.4|6800.4|6813|6798|2
1723727060000|2024-08-15 13:04:20|6815.4|6800.4|6815|6800|6815.5|6800.5|6815|6800|0
1723727070000|2024-08-15 13:04:30|6814.7|6799.7|6815.5|6800.5|6815.5|6800.5|6814.2|6799.2|6
1723727080000|2024-08-15 13:04:40|6815.7|6800.7|6816|6801|6816.5|6801.5|6815.7|6800.7|8
1723727090000|2024-08-15 13:04:50|6815.4|6800.4|6814.2|6799.2|6815.7|6800.7|6814.2|6799.2|2
1723727100000|2024-08-15 13:05:00|6812.7|6797.7|6814.7|6799.7|6815|6800|6812.7|6797.7|3
1723727110000|2024-08-15 13:05:10|6815|6800|6815.7|6800.7|6816|6801|6815|6800|0
1723727120000|2024-08-15 13:05:20|6815.5|6800.5|6813.9|6798.9|6815.5|6800.5|6813.9|6798.9|1
1723727140000|2024-08-15 13:05:40|6816.1|6801.1|6815.4|6800.4|6816.6|6801.6|6815.4|6800.4|3
1723727150000|2024-08-15 13:05:50|6814.6|6799.6|6813.6|6798.6|6814.6|6799.6|6813.6|6798.6|1
1723727160000|2024-08-15 13:06:00|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1723727170000|2024-08-15 13:06:10|||||||||1
1723727190000|2024-08-15 13:06:30|6812.5|6797.5|6809.4|6794.4|6812.5|6797.5|6809.4|6794.4|5
1723727200000|2024-08-15 13:06:40|6808.9|6793.9|6806.9|6791.9|6808.9|6793.9|6806.9|6791.9|17
1723727210000|2024-08-15 13:06:50|6806.1|6791.1|6807.3|6792.3|6807.3|6792.3|6806.1|6791.1|16
1723727220000|2024-08-15 13:07:00|6807.6|6792.6|6806.9|6791.9|6807.6|6792.6|6806.9|6791.9|1
1723727230000|2024-08-15 13:07:10|6807.9|6792.9|6810.3|6795.3|6810.3|6795.3|6807.9|6792.9|9
1723727240000|2024-08-15 13:07:20|6809.4|6794.4|6810.3|6795.3|6810.3|6795.3|6809.3|6794.3|1
1723727250000|2024-08-15 13:07:30|6810.6|6795.6|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|4
1723727270000|2024-08-15 13:07:50|6812.1|6797.1|6811.8|6796.8|6812.1|6797.1|6811.8|6796.8|1
1723727280000|2024-08-15 13:08:00|6812.6|6797.6|6811.8|6796.8|6812.6|6797.6|6811.8|6796.8|3
1723727290000|2024-08-15 13:08:10|||||||||2
1723727310000|2024-08-15 13:08:30|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1723727320000|2024-08-15 13:08:40|6811.3|6796.3|6811.9|6796.9|6811.9|6796.9|6810.9|6795.9|3
1723727330000|2024-08-15 13:08:50|6812.1|6797.1|6812.2|6797.2|6813.1|6798.1|6812.1|6797.1|2
1723727340000|2024-08-15 13:09:00|6813.1|6798.1|6815.1|6800.1|6815.7|6800.7|6813.1|6798.1|5
1723727350000|2024-08-15 13:09:10|6814.1|6799.1|6814.6|6799.6|6815.1|6800.1|6814.1|6799.1|3
1723727360000|2024-08-15 13:09:20|6815.1|6800.1|6815.4|6800.4|6815.4|6800.4|6815.1|6800.1|2
1723727370000|2024-08-15 13:09:30|6815.2|6800.2|6813.9|6798.9|6815.2|6800.2|6813.9|6798.9|8
1723727380000|2024-08-15 13:09:40|6813.3|6798.3|6812.6|6797.6|6813.3|6798.3|6812.2|6797.2|2
1723727390000|2024-08-15 13:09:50|||||||||1
1723727400000|2024-08-15 13:10:00|6812.9|6797.9|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|2
1723727410000|2024-08-15 13:10:10|6813.4|6798.4|6814.4|6799.4|6814.9|6799.9|6813.4|6798.4|3
1723727430000|2024-08-15 13:10:30|6814.9|6799.9|6814.9|6799.9|6815|6800|6814.4|6799.4|2
1723727450000|2024-08-15 13:10:50|6815.2|6800.2|6814.4|6799.4|6815.2|6800.2|6814.4|6799.4|2
1723727460000|2024-08-15 13:11:00|6815.2|6800.2|6815.1|6800.1|6815.9|6800.9|6815.1|6800.1|5
1723727470000|2024-08-15 13:11:10|6815.4|6800.4|6813.6|6798.6|6815.4|6800.4|6813.6|6798.6|4
1723727490000|2024-08-15 13:11:30|6811.4|6796.4|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|1
1723727500000|2024-08-15 13:11:40|6812.4|6797.4|6812.7|6797.7|6812.7|6797.7|6812.1|6797.1|13
1723727520000|2024-08-15 13:12:00|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1723727530000|2024-08-15 13:12:10|6814.4|6799.4|6815.1|6800.1|6815.9|6800.9|6814.4|6799.4|14
1723727540000|2024-08-15 13:12:20|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|2
1723727550000|2024-08-15 13:12:30|6817.5|6802.5|6818.8|6803.8|6818.8|6803.8|6817.5|6802.5|32
1723727570000|2024-08-15 13:12:50|6818.5|6803.5|6817.5|6802.5|6818.5|6803.5|6816.2|6801.2|4
1723727580000|2024-08-15 13:13:00|6817.4|6802.4|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|2
1723727590000|2024-08-15 13:13:10|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1723727600000|2024-08-15 13:13:20|6817.1|6802.1|6817.6|6802.6|6817.6|6802.6|6817.1|6802.1|4
1723727610000|2024-08-15 13:13:30|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|1
1723727620000|2024-08-15 13:13:40|6817.6|6802.6|6812.2|6797.2|6817.9|6802.9|6811.9|6796.9|8
1723727630000|2024-08-15 13:13:50|6810.9|6795.9|6810.9|6795.9|6811.9|6796.9|6810.9|6795.9|1
1723727640000|2024-08-15 13:14:00|6810.1|6795.1|6808.4|6793.4|6810.1|6795.1|6808.4|6793.4|1
1723727650000|2024-08-15 13:14:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1723727660000|2024-08-15 13:14:20|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|1
1723727680000|2024-08-15 13:14:40|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|3
1723727690000|2024-08-15 13:14:50|6805.1|6790.1|6805.2|6790.2|6805.2|6790.2|6805.1|6790.1|1
1723727700000|2024-08-15 13:15:00|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|3
1723727710000|2024-08-15 13:15:10|6804.4|6789.4|6803.9|6788.9|6804.4|6789.4|6803.6|6788.6|2
1723727730000|2024-08-15 13:15:30|6802.9|6787.9|6812.4|6797.4|6812.4|6797.4|6802.2|6787.2|14
1723727740000|2024-08-15 13:15:40|6812.1|6797.1|6815.4|6800.4|6815.4|6800.4|6812.1|6797.1|6
1723727750000|2024-08-15 13:15:50|6815.2|6800.2|6814.6|6799.6|6818.4|6803.4|6814.6|6799.6|11
1723727760000|2024-08-15 13:16:00|6813.1|6798.1|6815.9|6800.9|6817.4|6802.4|6811.6|6796.6|10
1723727770000|2024-08-15 13:16:10|6815.6|6800.6|6815.9|6800.9|6816.9|6801.9|6814.7|6799.7|3
1723727780000|2024-08-15 13:16:20|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.1|6802.1|1
1723727790000|2024-08-15 13:16:30|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1723727800000|2024-08-15 13:16:40|6816.6|6801.6|6815.6|6800.6|6816.6|6801.6|6815.6|6800.6|4
1723727810000|2024-08-15 13:16:50|6815.7|6800.7|6815.9|6800.9|6816.9|6801.9|6814.4|6799.4|9
1723727820000|2024-08-15 13:17:00|6815.6|6800.6|6820.4|6805.4|6820.4|6805.4|6815.4|6800.4|17
1723727830000|2024-08-15 13:17:10|6822.1|6807.1|6823.2|6808.2|6823.2|6808.2|6822.1|6807.1|2
1723727840000|2024-08-15 13:17:20|6823.7|6808.7|6825|6810|6825|6810|6823.7|6808.7|6
1723727850000|2024-08-15 13:17:30|||||||||7
1723727860000|2024-08-15 13:17:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|7
1723727870000|2024-08-15 13:17:50|6826.7|6811.7|6826.7|6811.7|6827.5|6812.5|6825.2|6810.2|10
1723727880000|2024-08-15 13:18:00|6827.2|6812.2|6826.9|6811.9|6828.5|6813.5|6826.9|6811.9|2
1723727900000|2024-08-15 13:18:20|6826.5|6811.5|6826.9|6811.9|6827.4|6812.4|6826.5|6811.5|5
1723727910000|2024-08-15 13:18:30|6826.5|6811.5|6826.4|6811.4|6826.5|6811.5|6824.7|6809.7|17
1723727920000|2024-08-15 13:18:40|6826|6811|6828.5|6813.5|6828.5|6813.5|6825.7|6810.7|18
1723727930000|2024-08-15 13:18:50|6828|6813|6825.9|6810.9|6828|6813|6825.9|6810.9|4
1723727940000|2024-08-15 13:19:00|||||||||1
1723727950000|2024-08-15 13:19:10|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.9|6810.9|1
1723727960000|2024-08-15 13:19:20|||||||||2
1723727970000|2024-08-15 13:19:30|6825.4|6810.4|6827.2|6812.2|6827.2|6812.2|6825.4|6810.4|3
1723727980000|2024-08-15 13:19:40|6827.4|6812.4|6828|6813|6828|6813|6827.4|6812.4|1
1723727990000|2024-08-15 13:19:50|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|1
1723728000000|2024-08-15 13:20:00|6827.4|6812.4|6827.7|6812.7|6827.7|6812.7|6825.4|6810.4|8
1723728010000|2024-08-15 13:20:10|6828|6813|6827.7|6812.7|6828|6813|6827.7|6812.7|0
1723728020000|2024-08-15 13:20:20|6828.4|6813.4|6828.2|6813.2|6829.4|6814.4|6828.2|6813.2|5
1723728030000|2024-08-15 13:20:30|6827|6812|6829.4|6814.4|6830.4|6815.4|6827|6812|3
1723728040000|2024-08-15 13:20:40|6828.5|6813.5|6829.9|6814.9|6829.9|6814.9|6828.4|6813.4|13
1723728050000|2024-08-15 13:20:50|6829.5|6814.5|6832.5|6817.5|6832.5|6817.5|6829.4|6814.4|33
1723728060000|2024-08-15 13:21:00|6832.7|6817.7|6835.2|6820.2|6836.2|6821.2|6832.7|6817.7|27
1723728070000|2024-08-15 13:21:10|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|0
1723728080000|2024-08-15 13:21:20|6833.5|6818.5|6831.8|6816.8|6833.5|6818.5|6831.5|6816.5|10
1723728090000|2024-08-15 13:21:30|6831.5|6816.5|6831.8|6816.8|6831.8|6816.8|6831.5|6816.5|1
1723728100000|2024-08-15 13:21:40|6832|6817|6832|6817|6832|6817|6832|6817|9
1723728120000|2024-08-15 13:22:00|6831.8|6816.8|6829.7|6814.7|6831.8|6816.8|6828.5|6813.5|6
1723728130000|2024-08-15 13:22:10|6830|6815|6831|6816|6831|6816|6830|6815|0
1723728140000|2024-08-15 13:22:20|6830.7|6815.7|6830.3|6815.3|6830.7|6815.7|6830.3|6815.3|1
1723728150000|2024-08-15 13:22:30|6829|6814|6829|6814|6829.3|6814.3|6829|6814|2
1723728160000|2024-08-15 13:22:40|6828.7|6813.7|6829|6814|6829|6814|6828.5|6813.5|0
1723728170000|2024-08-15 13:22:50|6829.3|6814.3|6829.5|6814.5|6830|6815|6829.3|6814.3|0
1723728180000|2024-08-15 13:23:00|6830|6815|6832.8|6817.8|6833.5|6818.5|6830|6815|8
1723728200000|2024-08-15 13:23:20|6833.3|6818.3|6833.5|6818.5|6833.5|6818.5|6833.3|6818.3|0
1723728240000|2024-08-15 13:24:00|6833.8|6818.8|6836.3|6821.3|6836.3|6821.3|6833.8|6818.8|3
1723728280000|2024-08-15 13:24:40|6836.5|6821.5|6839.3|6824.3|6839.3|6824.3|6836.5|6821.5|18
1723728290000|2024-08-15 13:24:50|6839.8|6824.8|6839.5|6824.5|6839.8|6824.8|6839.5|6824.5|2
1723728300000|2024-08-15 13:25:00|6839.3|6824.3|6846.7|6831.7|6847.5|6832.5|6837.8|6822.8|85
1723728310000|2024-08-15 13:25:10|6847|6832|6848.3|6833.3|6848.3|6833.3|6846|6831|7
1723728320000|2024-08-15 13:25:20|6849.4|6834.4|6852.3|6837.3|6852.6|6837.6|6849.4|6834.4|4
1723728330000|2024-08-15 13:25:30|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.3|6834.3|7
1723728340000|2024-08-15 13:25:40|6850.3|6835.3|6850.6|6835.6|6850.6|6835.6|6850.3|6835.3|1
1723728350000|2024-08-15 13:25:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|2
1723728360000|2024-08-15 13:26:00|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6845.8|6830.8|17
1723728370000|2024-08-15 13:26:10|6850.9|6835.9|6848.1|6833.1|6850.9|6835.9|6848.1|6833.1|3
1723728380000|2024-08-15 13:26:20|6847.8|6832.8|6847.4|6832.4|6848.9|6833.9|6847.3|6832.3|6
1723728390000|2024-08-15 13:26:30|6847.1|6832.1|6846.1|6831.1|6847.1|6832.1|6846.1|6831.1|0
1723728400000|2024-08-15 13:26:40|6846.6|6831.6|6842.7|6827.7|6846.6|6831.6|6842.7|6827.7|6
1723728410000|2024-08-15 13:26:50|6840.1|6825.1|6839|6824|6840.1|6825.1|6837.7|6822.7|28
1723728420000|2024-08-15 13:27:00|6838.8|6823.8|6839.7|6824.7|6839.7|6824.7|6838.8|6823.8|1
1723728430000|2024-08-15 13:27:10|6840.5|6825.5|6837.2|6822.2|6841|6826|6837.2|6822.2|11
1723728440000|2024-08-15 13:27:20|6837.4|6822.4|6835.7|6820.7|6837.4|6822.4|6835.7|6820.7|3
1723728450000|2024-08-15 13:27:30|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|88
1723728460000|2024-08-15 13:27:40|6836.4|6821.4|6836|6821|6836.4|6821.4|6836|6821|2
1723728470000|2024-08-15 13:27:50|6839|6824|6839|6824|6839|6824|6839|6824|24
1723728480000|2024-08-15 13:28:00|6839.4|6824.4|6840.8|6825.8|6840.8|6825.8|6839.4|6824.4|1
1723728490000|2024-08-15 13:28:10|6839.5|6824.5|6837.2|6822.2|6839.5|6824.5|6836|6821|21
1723728500000|2024-08-15 13:28:20|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|0
1723728510000|2024-08-15 13:28:30|6836.5|6821.5|6831.7|6816.7|6836.5|6821.5|6831.7|6816.7|6
1723728520000|2024-08-15 13:28:40|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|0
1723728540000|2024-08-15 13:29:00|6830.7|6815.7|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|1
1723728550000|2024-08-15 13:29:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1723728570000|2024-08-15 13:29:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1723728590000|2024-08-15 13:29:50|6830.2|6815.2|6833.5|6818.5|6833.9|6818.9|6830.2|6815.2|10
1723728600000|2024-08-15 13:30:00|6833.4|6818.4|6828.7|6813.7|6833.4|6818.4|6826.9|6811.9|21
1723728610000|2024-08-15 13:30:10|6828|6813|6826|6811|6828|6813|6825.7|6810.7|14
1723728620000|2024-08-15 13:30:20|6826.3|6811.3|6827.7|6812.7|6829.7|6814.7|6826.3|6811.3|7
1723728630000|2024-08-15 13:30:30|6828.7|6813.7|6832.2|6817.2|6833|6818|6828.7|6813.7|11
1723728650000|2024-08-15 13:30:50|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|3
1723728660000|2024-08-15 13:31:00|6831.9|6816.9|6827.9|6812.9|6831.9|6816.9|6827.2|6812.2|24
1723728670000|2024-08-15 13:31:10|6829.6|6814.6|6828.2|6813.2|6831.1|6816.1|6827.1|6812.1|13
1723728680000|2024-08-15 13:31:20|6827.7|6812.7|6828.4|6813.4|6829.1|6814.1|6827.6|6812.6|3
1723728690000|2024-08-15 13:31:30|6828.6|6813.6|6825.9|6810.9|6828.6|6813.6|6825.6|6810.6|8
1723728700000|2024-08-15 13:31:40|6825.7|6810.7|6825.9|6810.9|6826.4|6811.4|6825.6|6810.6|1
1723728710000|2024-08-15 13:31:50|6826.1|6811.1|6826.9|6811.9|6826.9|6811.9|6826.1|6811.1|8
1723728720000|2024-08-15 13:32:00|6826.2|6811.2|6825.7|6810.7|6826.2|6811.2|6825.7|6810.7|7
1723728730000|2024-08-15 13:32:10|6825.4|6810.4|6825.2|6810.2|6826.1|6811.1|6825.1|6810.1|11
1723728740000|2024-08-15 13:32:20|6825.4|6810.4|6829.4|6814.4|6830.5|6815.5|6825.4|6810.4|19
1723728750000|2024-08-15 13:32:30|6829.5|6814.5|6828.4|6813.4|6830|6815|6828.4|6813.4|4
1723728760000|2024-08-15 13:32:40|6828.2|6813.2|6829|6814|6829|6814|6828.2|6813.2|2
1723728770000|2024-08-15 13:32:50|6828.7|6813.7|6828.2|6813.2|6828.7|6813.7|6828.2|6813.2|5
1723728780000|2024-08-15 13:33:00|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6825.7|6810.7|2
1723728790000|2024-08-15 13:33:10|6826|6811|6826.5|6811.5|6827.9|6812.9|6825.2|6810.2|11
1723728800000|2024-08-15 13:33:20|6827.2|6812.2|6827.4|6812.4|6827.4|6812.4|6827.2|6812.2|2
1723728810000|2024-08-15 13:33:30|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|3
1723728820000|2024-08-15 13:33:40|6827.4|6812.4|6828.2|6813.2|6828.2|6813.2|6827.2|6812.2|4
1723728830000|2024-08-15 13:33:50|6827.9|6812.9|6827.2|6812.2|6828.2|6813.2|6827.2|6812.2|10
1723728840000|2024-08-15 13:34:00|6826.7|6811.7|6827|6812|6827|6812|6826.7|6811.7|0
1723728850000|2024-08-15 13:34:10|6827.2|6812.2|6826.2|6811.2|6827.7|6812.7|6826.2|6811.2|5
1723728860000|2024-08-15 13:34:20|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|2
1723728870000|2024-08-15 13:34:30|6825.4|6810.4|6824.7|6809.7|6825.4|6810.4|6824.7|6809.7|2
1723728880000|2024-08-15 13:34:40|6825|6810|6825|6810|6825|6810|6825|6810|4
1723728890000|2024-08-15 13:34:50|6824.7|6809.7|6825|6810|6825|6810|6824.7|6809.7|3
1723728900000|2024-08-15 13:35:00|6823.7|6808.7|6826.7|6811.7|6826.7|6811.7|6823.2|6808.2|25
1723728910000|2024-08-15 13:35:10|6827.2|6812.2|6826.1|6811.1|6827.2|6812.2|6826.1|6811.1|3
1723728920000|2024-08-15 13:35:20|6825.2|6810.2|6825.7|6810.7|6826|6811|6825.2|6810.2|3
1723728930000|2024-08-15 13:35:30|6825|6810|6822.4|6807.4|6825|6810|6822.4|6807.4|4
1723728940000|2024-08-15 13:35:40|6822.2|6807.2|6820.7|6805.7|6822.2|6807.2|6820.7|6805.7|3
1723728950000|2024-08-15 13:35:50|6821|6806|6821.5|6806.5|6822.9|6807.9|6821|6806|9
1723728970000|2024-08-15 13:36:10|6821.4|6806.4|6818.9|6803.9|6821.4|6806.4|6818.2|6803.2|5
1723728980000|2024-08-15 13:36:20|6819.9|6804.9|6821|6806|6821|6806|6819.9|6804.9|2
1723728990000|2024-08-15 13:36:30|||||||||4
1723729010000|2024-08-15 13:36:50|6820.7|6805.7|6819|6804|6820.7|6805.7|6819|6804|2
1723729020000|2024-08-15 13:37:00|6821|6806|6822.5|6807.5|6822.5|6807.5|6821|6806|15
1723729030000|2024-08-15 13:37:10|6823.8|6808.8|6823.7|6808.7|6825.5|6810.5|6823.7|6808.7|13
1723729040000|2024-08-15 13:37:20|6823.5|6808.5|6823.5|6808.5|6824|6809|6823.5|6808.5|1
1723729050000|2024-08-15 13:37:30|6823.4|6808.4|6824|6809|6824|6809|6823.4|6808.4|0
1723729060000|2024-08-15 13:37:40|6824.4|6809.4|6824.5|6809.5|6824.5|6809.5|6824.4|6809.4|0
1723729070000|2024-08-15 13:37:50|6824.9|6809.9|6825|6810|6825|6810|6824.9|6809.9|7
1723729080000|2024-08-15 13:38:00|6825.5|6810.5|6824.9|6809.9|6828.7|6813.7|6824.9|6809.9|50
1723729090000|2024-08-15 13:38:10|6825.2|6810.2|6825.7|6810.7|6825.7|6810.7|6824.9|6809.9|1
1723729100000|2024-08-15 13:38:20|6826.4|6811.4|6827.2|6812.2|6827.2|6812.2|6826.2|6811.2|3
1723729110000|2024-08-15 13:38:30|6828.2|6813.2|6828.4|6813.4|6828.7|6813.7|6828.1|6813.1|6
1723729120000|2024-08-15 13:38:40|6828.9|6813.9|6828.6|6813.6|6828.9|6813.9|6828.6|6813.6|0
1723729130000|2024-08-15 13:38:50|6828.8|6813.8|6824.8|6809.8|6828.9|6813.9|6824.8|6809.8|15
1723729140000|2024-08-15 13:39:00|6824.3|6809.3|6823.6|6808.6|6824.6|6809.6|6823.6|6808.6|2
1723729160000|2024-08-15 13:39:20|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|4
1723729170000|2024-08-15 13:39:30|||||||||2
1723729180000|2024-08-15 13:39:40|6823.1|6808.1|6821.6|6806.6|6823.1|6808.1|6821.6|6806.6|3
1723729200000|2024-08-15 13:40:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1723729210000|2024-08-15 13:40:10|6822.9|6807.9|6823.9|6808.9|6823.9|6808.9|6822.9|6807.9|12
1723729220000|2024-08-15 13:40:20|6823.1|6808.1|6822.4|6807.4|6823.1|6808.1|6821.9|6806.9|15
1723729230000|2024-08-15 13:40:30|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|4
1723729240000|2024-08-15 13:40:40|6822.3|6807.3|6821.9|6806.9|6822.4|6807.4|6821.9|6806.9|2
1723729250000|2024-08-15 13:40:50|6821.4|6806.4|6820.8|6805.8|6821.4|6806.4|6820.3|6805.3|1
1723729260000|2024-08-15 13:41:00|6821.1|6806.1|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|4
1723729270000|2024-08-15 13:41:10|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1723729280000|2024-08-15 13:41:20|6820.3|6805.3|6818.9|6803.9|6820.3|6805.3|6818.9|6803.9|4
1723729290000|2024-08-15 13:41:30|6819.9|6804.9|6821.4|6806.4|6821.4|6806.4|6819.9|6804.9|5
1723729300000|2024-08-15 13:41:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6
1723729310000|2024-08-15 13:41:50|6823.6|6808.6|6823.9|6808.9|6823.9|6808.9|6823.6|6808.6|1
1723729320000|2024-08-15 13:42:00|6824.3|6809.3|6822.9|6807.9|6824.3|6809.3|6822.9|6807.9|6
1723729330000|2024-08-15 13:42:10|6822.4|6807.4|6823.1|6808.1|6823.1|6808.1|6822.4|6807.4|3
1723729340000|2024-08-15 13:42:20|6823.3|6808.3|6823.9|6808.9|6824.4|6809.4|6823.3|6808.3|2
1723729350000|2024-08-15 13:42:30|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|1
1723729360000|2024-08-15 13:42:40|6824.1|6809.1|6823.6|6808.6|6824.1|6809.1|6823.6|6808.6|2
1723729370000|2024-08-15 13:42:50|6823.4|6808.4|6822.6|6807.6|6823.4|6808.4|6822.6|6807.6|3
1723729380000|2024-08-15 13:43:00|6823.1|6808.1|6830|6815|6830|6815|6823.1|6808.1|12
1723729390000|2024-08-15 13:43:10|6830.4|6815.4|6831.9|6816.9|6831.9|6816.9|6830.4|6815.4|3
1723729400000|2024-08-15 13:43:20|||||||||1
1723729410000|2024-08-15 13:43:30|||||||||1
1723729420000|2024-08-15 13:43:40|6832.2|6817.2|6828.5|6813.5|6832.2|6817.2|6828.5|6813.5|2
1723729430000|2024-08-15 13:43:50|6828|6813|6828|6813|6828|6813|6828|6813|0
1723729440000|2024-08-15 13:44:00|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1723729450000|2024-08-15 13:44:10|6828|6813|6824.5|6809.5|6828|6813|6824.5|6809.5|5
1723729460000|2024-08-15 13:44:20|6823.7|6808.7|6822.9|6807.9|6823.7|6808.7|6822.9|6807.9|0
1723729470000|2024-08-15 13:44:30|6823.8|6808.8|6824|6809|6824|6809|6823.8|6808.8|5
1723729480000|2024-08-15 13:44:40|6823.9|6808.9|6824.9|6809.9|6824.9|6809.9|6823.9|6808.9|3
1723729490000|2024-08-15 13:44:50|6825.2|6810.2|6825.9|6810.9|6825.9|6810.9|6825.2|6810.2|1
1723729500000|2024-08-15 13:45:00|6824.6|6809.6|6822.9|6807.9|6824.6|6809.6|6822.4|6807.4|6
1723729510000|2024-08-15 13:45:10|6822|6807|6821|6806|6822|6807|6820.9|6805.9|3
1723729520000|2024-08-15 13:45:20|6820|6805|6818.5|6803.5|6820|6805|6818.2|6803.2|4
1723729530000|2024-08-15 13:45:30|||||||||2
1723729540000|2024-08-15 13:45:40|6818.9|6803.9|6818.5|6803.5|6818.9|6803.9|6818.5|6803.5|1
1723729550000|2024-08-15 13:45:50|6816.9|6801.9|6816.2|6801.2|6816.9|6801.9|6816.2|6801.2|4
1723729560000|2024-08-15 13:46:00|6816|6801|6816.7|6801.7|6816.7|6801.7|6815.5|6800.5|5
1723729570000|2024-08-15 13:46:10|6816.5|6801.5|6812.5|6797.5|6817|6802|6812.5|6797.5|8
1723729580000|2024-08-15 13:46:20|6812|6797|6812|6797|6812|6797|6812|6797|5
1723729590000|2024-08-15 13:46:30|6811.7|6796.7|6812.7|6797.7|6816|6801|6811.5|6796.5|22
1723729600000|2024-08-15 13:46:40|6812.2|6797.2|6811|6796|6812.2|6797.2|6810.7|6795.7|5
1723729610000|2024-08-15 13:46:50|6810.9|6795.9|6810.4|6795.4|6810.9|6795.9|6807.9|6792.9|10
1723729620000|2024-08-15 13:47:00|6810.2|6795.2|6812.2|6797.2|6812.2|6797.2|6809.9|6794.9|8
1723729630000|2024-08-15 13:47:10|6811.9|6796.9|6810.2|6795.2|6811.9|6796.9|6810.2|6795.2|0
1723729640000|2024-08-15 13:47:20|6810.7|6795.7|6811.7|6796.7|6811.7|6796.7|6810.7|6795.7|2
1723729650000|2024-08-15 13:47:30|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|9
1723729670000|2024-08-15 13:47:50|6811.2|6796.2|6813.3|6798.3|6813.3|6798.3|6811.2|6796.2|13
1723729680000|2024-08-15 13:48:00|6814.2|6799.2|6815.1|6800.1|6815.2|6800.2|6814.2|6799.2|6
1723729690000|2024-08-15 13:48:10|6814.6|6799.6|6813.1|6798.1|6814.6|6799.6|6813.1|6798.1|6
1723729710000|2024-08-15 13:48:30|6813.4|6798.4|6815.1|6800.1|6815.1|6800.1|6813.4|6798.4|7
1723729720000|2024-08-15 13:48:40|6814.9|6799.9|6815.9|6800.9|6815.9|6800.9|6814.9|6799.9|3
1723729740000|2024-08-15 13:49:00|||||||||12
1723729750000|2024-08-15 13:49:10|6816.7|6801.7|6817.9|6802.9|6818.9|6803.9|6816.7|6801.7|10
1723729780000|2024-08-15 13:49:40|6817.7|6802.7|6818.5|6803.5|6818.5|6803.5|6817.7|6802.7|2
1723729790000|2024-08-15 13:49:50|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|2
1723729800000|2024-08-15 13:50:00|6819.2|6804.2|6820.7|6805.7|6820.7|6805.7|6819.2|6804.2|3
1723729810000|2024-08-15 13:50:10|6821.2|6806.2|6822.7|6807.7|6822.7|6807.7|6821.2|6806.2|4
1723729820000|2024-08-15 13:50:20|6823|6808|6827.2|6812.2|6827.2|6812.2|6823|6808|4
1723729830000|2024-08-15 13:50:30|6826.2|6811.2|6828.5|6813.5|6828.5|6813.5|6826.2|6811.2|12
1723729840000|2024-08-15 13:50:40|6828.7|6813.7|6830.8|6815.8|6830.8|6815.8|6828.7|6813.7|6
1723729850000|2024-08-15 13:50:50|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832|6817|4
1723729860000|2024-08-15 13:51:00|6835.8|6820.8|6834|6819|6835.8|6820.8|6834|6819|10
1723729870000|2024-08-15 13:51:10|6833.8|6818.8|6835.3|6820.3|6835.3|6820.3|6833.8|6818.8|1
1723729880000|2024-08-15 13:51:20|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|2
1723729890000|2024-08-15 13:51:30|6836|6821|6835.3|6820.3|6836|6821|6835.3|6820.3|1
1723729900000|2024-08-15 13:51:40|6835.8|6820.8|6836.8|6821.8|6836.8|6821.8|6835.8|6820.8|2
1723729910000|2024-08-15 13:51:50|6836.5|6821.5|6834.8|6819.8|6836.8|6821.8|6834.8|6819.8|10
1723729920000|2024-08-15 13:52:00|6835.2|6820.2|6839.5|6824.5|6841.2|6826.2|6835.2|6820.2|19
1723729930000|2024-08-15 13:52:10|6840.3|6825.3|6840.8|6825.8|6842.8|6827.8|6839.8|6824.8|3
1723729940000|2024-08-15 13:52:20|6841.3|6826.3|6843.7|6828.7|6843.7|6828.7|6841.3|6826.3|7
1723729950000|2024-08-15 13:52:30|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.3|6828.3|1
1723729960000|2024-08-15 13:52:40|6843.8|6828.8|6840|6825|6844.3|6829.3|6840|6825|6
1723729970000|2024-08-15 13:52:50|6839.5|6824.5|6838.8|6823.8|6839.5|6824.5|6837.3|6822.3|7
1723729980000|2024-08-15 13:53:00|6839.3|6824.3|6842.8|6827.8|6842.8|6827.8|6839.3|6824.3|3
1723729990000|2024-08-15 13:53:10|6846.3|6831.3|6842.3|6827.3|6846.3|6831.3|6842.3|6827.3|22
1723730000000|2024-08-15 13:53:20|6842.7|6827.7|6842.3|6827.3|6842.8|6827.8|6842.3|6827.3|0
1723730010000|2024-08-15 13:53:30|6841.8|6826.8|6839.5|6824.5|6841.8|6826.8|6839.5|6824.5|8
1723730020000|2024-08-15 13:53:40|6838.8|6823.8|6837.8|6822.8|6838.8|6823.8|6837.8|6822.8|0
1723730030000|2024-08-15 13:53:50|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.3|6820.3|4
1723730040000|2024-08-15 13:54:00|6835.8|6820.8|6834.8|6819.8|6836.2|6821.2|6834.8|6819.8|8
1723730050000|2024-08-15 13:54:10|6833.5|6818.5|6840.3|6825.3|6840.3|6825.3|6833.5|6818.5|6
1723730060000|2024-08-15 13:54:20|6840|6825|6839.3|6824.3|6840|6825|6839.3|6824.3|0
1723730070000|2024-08-15 13:54:30|6838.3|6823.3|6838.8|6823.8|6839.8|6824.8|6838.3|6823.3|2
1723730080000|2024-08-15 13:54:40|6837.8|6822.8|6840.3|6825.3|6840.3|6825.3|6837.3|6822.3|5
1723730090000|2024-08-15 13:54:50|6841|6826|6844.2|6829.2|6844.2|6829.2|6841|6826|1
1723730100000|2024-08-15 13:55:00|6844.8|6829.8|6846.3|6831.3|6846.3|6831.3|6844.8|6829.8|5
1723730120000|2024-08-15 13:55:20|6846.8|6831.8|6847.2|6832.2|6847.2|6832.2|6846.3|6831.3|6
1723730130000|2024-08-15 13:55:30|6847.3|6832.3|6847.5|6832.5|6847.8|6832.8|6847.3|6832.3|23
1723730140000|2024-08-15 13:55:40|6847.3|6832.3|6848.3|6833.3|6848.3|6833.3|6847.3|6832.3|0
1723730150000|2024-08-15 13:55:50|6850.3|6835.3|6850.5|6835.5|6851.8|6836.8|6850.3|6835.3|8
1723730160000|2024-08-15 13:56:00|6850.3|6835.3|6847.5|6832.5|6852|6837|6847.5|6832.5|24
1723730170000|2024-08-15 13:56:10|6846.5|6831.5|6847.8|6832.8|6847.8|6832.8|6843.3|6828.3|6
1723730180000|2024-08-15 13:56:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|2
1723730190000|2024-08-15 13:56:30|6848.4|6833.4|6848.9|6833.9|6848.9|6833.9|6848|6833|14
1723730200000|2024-08-15 13:56:40|6847.9|6832.9|6846.9|6831.9|6848.4|6833.4|6846.9|6831.9|9
1723730210000|2024-08-15 13:56:50|6846.4|6831.4|6846.9|6831.9|6849.2|6834.2|6845.9|6830.9|15
1723730220000|2024-08-15 13:57:00|6846.5|6831.5|6845.4|6830.4|6849.7|6834.7|6845|6830|48
1723730230000|2024-08-15 13:57:10|6846|6831|6842.7|6827.7|6846.2|6831.2|6842.7|6827.7|3
1723730240000|2024-08-15 13:57:20|6842.2|6827.2|6842.2|6827.2|6842.7|6827.7|6842.2|6827.2|6
1723730250000|2024-08-15 13:57:30|6842.4|6827.4|6842.7|6827.7|6842.7|6827.7|6842.2|6827.2|4
1723730260000|2024-08-15 13:57:40|6842.2|6827.2|6839.2|6824.2|6842.2|6827.2|6839.2|6824.2|7
1723730270000|2024-08-15 13:57:50|6838.9|6823.9|6837.4|6822.4|6838.9|6823.9|6836.4|6821.4|3
1723730280000|2024-08-15 13:58:00|6837.7|6822.7|6836.5|6821.5|6837.7|6822.7|6835.4|6820.4|18
1723730290000|2024-08-15 13:58:10|6836.7|6821.7|6838.9|6823.9|6843.3|6828.3|6836.7|6821.7|12
1723730300000|2024-08-15 13:58:20|6839.7|6824.7|6840.2|6825.2|6840.7|6825.7|6839.7|6824.7|1
1723730310000|2024-08-15 13:58:30|6840.7|6825.7|6843.2|6828.2|6843.2|6828.2|6840.7|6825.7|15
1723730320000|2024-08-15 13:58:40|6843.7|6828.7|6844.2|6829.2|6844.2|6829.2|6843.7|6828.7|0
1723730330000|2024-08-15 13:58:50|6848.2|6833.2|6846.4|6831.4|6849.2|6834.2|6846.4|6831.4|6
1723730340000|2024-08-15 13:59:00|6846.9|6831.9|6849.3|6834.3|6849.4|6834.4|6846.9|6831.9|3
1723730350000|2024-08-15 13:59:10|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.4|6834.4|23
1723730360000|2024-08-15 13:59:20|6849.4|6834.4|6848.4|6833.4|6849.5|6834.5|6845|6830|33
1723730370000|2024-08-15 13:59:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1723730380000|2024-08-15 13:59:40|6849.1|6834.1|6848.9|6833.9|6849.7|6834.7|6848.9|6833.9|2
1723730390000|2024-08-15 13:59:50|6848.7|6833.7|6851.3|6836.3|6851.3|6836.3|6848.7|6833.7|4
1723730400000|2024-08-15 14:00:00|6851|6836|6851.3|6836.3|6851.3|6836.3|6851|6836|1
1723730410000|2024-08-15 14:00:10|6851|6836|6851.3|6836.3|6851.3|6836.3|6851|6836|1
1723730420000|2024-08-15 14:00:20|6849.7|6834.7|6847.5|6832.5|6849.7|6834.7|6847.5|6832.5|3
1723730430000|2024-08-15 14:00:30|6847.2|6832.2|6843.9|6828.9|6847.2|6832.2|6843.9|6828.9|3
1723730440000|2024-08-15 14:00:40|6844.2|6829.2|6840.2|6825.2|6844.5|6829.5|6840.2|6825.2|11
1723730450000|2024-08-15 14:00:50|6838.5|6823.5|6838.7|6823.7|6838.7|6823.7|6838.4|6823.4|5
1723730460000|2024-08-15 14:01:00|6838.2|6823.2|6841.7|6826.7|6842.2|6827.2|6837.7|6822.7|2
1723730470000|2024-08-15 14:01:10|6843.4|6828.4|6848|6833|6848.5|6833.5|6843.2|6828.2|5
1723730480000|2024-08-15 14:01:20|6846|6831|6844|6829|6846|6831|6844|6829|15
1723730490000|2024-08-15 14:01:30|6844.5|6829.5|6844|6829|6844.5|6829.5|6844|6829|1
1723730500000|2024-08-15 14:01:40|6842.1|6827.1|6840.7|6825.7|6842.1|6827.1|6840.7|6825.7|12
1723730510000|2024-08-15 14:01:50|6839.5|6824.5|6844|6829|6844|6829|6839|6824|11
1723730520000|2024-08-15 14:02:00|6846.6|6831.6|6847|6832|6847.3|6832.3|6846.6|6831.6|8
1723730530000|2024-08-15 14:02:10|6847.2|6832.2|6848.2|6833.2|6851.3|6836.3|6847.2|6832.2|10
1723730540000|2024-08-15 14:02:20|6848.5|6833.5|6849|6834|6849.5|6834.5|6848.5|6833.5|1
1723730570000|2024-08-15 14:02:50|6849.5|6834.5|6848.8|6833.8|6849.5|6834.5|6848|6833|4
1723730580000|2024-08-15 14:03:00|6848.6|6833.6|6849.5|6834.5|6849.5|6834.5|6848|6833|7
1723730590000|2024-08-15 14:03:10|6849.2|6834.2|6849.5|6834.5|6849.5|6834.5|6849|6834|3
1723730600000|2024-08-15 14:03:20|||||||||1
1723730620000|2024-08-15 14:03:40|6848.9|6833.9|6848|6833|6848.9|6833.9|6848|6833|16
1723730630000|2024-08-15 14:03:50|6847.7|6832.7|6845.5|6830.5|6847.7|6832.7|6845.5|6830.5|21
1723730650000|2024-08-15 14:04:10|6844.9|6829.9|6844.5|6829.5|6844.9|6829.9|6844.5|6829.5|2
1723730660000|2024-08-15 14:04:20|6845|6830|6846|6831|6846|6831|6845|6830|1
1723730670000|2024-08-15 14:04:30|6849.5|6834.5|6849.5|6834.5|6850|6835|6849.5|6834.5|4
1723730680000|2024-08-15 14:04:40|6849.2|6834.2|6849|6834|6849.2|6834.2|6848|6833|11
1723730700000|2024-08-15 14:05:00|6846|6831|6844.5|6829.5|6846.6|6831.6|6844.5|6829.5|2
1723730710000|2024-08-15 14:05:10|6844.2|6829.2|6841.2|6826.2|6844.5|6829.5|6841.2|6826.2|5
1723730720000|2024-08-15 14:05:20|6840.7|6825.7|6844|6829|6844.3|6829.3|6839.7|6824.7|2
1723730730000|2024-08-15 14:05:30|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|1
1723730740000|2024-08-15 14:05:40|6844.6|6829.6|6845|6830|6845|6830|6844.6|6829.6|3
1723730750000|2024-08-15 14:05:50|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6841.2|6826.2|8
1723730760000|2024-08-15 14:06:00|6842.3|6827.3|6842.3|6827.3|6842.8|6827.8|6841.8|6826.8|1
1723730770000|2024-08-15 14:06:10|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|1
1723730780000|2024-08-15 14:06:20|6841|6826|6841|6826|6841|6826|6841|6826|0
1723730790000|2024-08-15 14:06:30|6839.5|6824.5|6839.5|6824.5|6840.8|6825.8|6838.5|6823.5|13
1723730800000|2024-08-15 14:06:40|6843.2|6828.2|6846|6831|6846|6831|6843|6828|5
1723730810000|2024-08-15 14:06:50|6845.8|6830.8|6843.7|6828.7|6845.8|6830.8|6843.7|6828.7|3
1723730820000|2024-08-15 14:07:00|6843.5|6828.5|6843.5|6828.5|6844.5|6829.5|6843.5|6828.5|4
1723730830000|2024-08-15 14:07:10|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|42
1723730840000|2024-08-15 14:07:20|6845.8|6830.8|6848.7|6833.7|6848.8|6833.8|6845.8|6830.8|19
1723730850000|2024-08-15 14:07:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1723730860000|2024-08-15 14:07:40|6847.7|6832.7|6848.3|6833.3|6848.3|6833.3|6847.7|6832.7|3
1723730870000|2024-08-15 14:07:50|6848|6833|6844.5|6829.5|6848|6833|6844.5|6829.5|26
1723730880000|2024-08-15 14:08:00|6844.7|6829.7|6847.5|6832.5|6847.5|6832.5|6844.7|6829.7|3
1723730890000|2024-08-15 14:08:10|6847.7|6832.7|6847.3|6832.3|6848|6833|6847.3|6832.3|2
1723730900000|2024-08-15 14:08:20|6847|6832|6847.3|6832.3|6847.3|6832.3|6846.3|6831.3|5
1723730910000|2024-08-15 14:08:30|6847.6|6832.6|6848|6833|6848.3|6833.3|6847.6|6832.6|2
1723730920000|2024-08-15 14:08:40|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1723730940000|2024-08-15 14:09:00|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6848.3|6833.3|17
1723730960000|2024-08-15 14:09:20|||||||||1
1723730980000|2024-08-15 14:09:40|||||||||1
1723730990000|2024-08-15 14:09:50|6847.7|6832.7|6843|6828|6847.7|6832.7|6843|6828|8
1723731000000|2024-08-15 14:10:00|6842.7|6827.7|6844.8|6829.8|6844.8|6829.8|6841.5|6826.5|3
1723731010000|2024-08-15 14:10:10|6845.1|6830.1|6846|6831|6846.3|6831.3|6845.1|6830.1|0
1723731020000|2024-08-15 14:10:20|6845.5|6830.5|6852.3|6837.3|6852.3|6837.3|6845.3|6830.3|37
1723731030000|2024-08-15 14:10:30|6852.1|6837.1|6849.8|6834.8|6852.1|6837.1|6849.8|6834.8|36
1723731040000|2024-08-15 14:10:40|6848.5|6833.5|6846.3|6831.3|6849.8|6834.8|6846.3|6831.3|3
1723731050000|2024-08-15 14:10:50|6846.6|6831.6|6848.3|6833.3|6848.3|6833.3|6846.6|6831.6|5
1723731060000|2024-08-15 14:11:00|6848.8|6833.8|6848.6|6833.6|6848.8|6833.8|6848.3|6833.3|5
1723731070000|2024-08-15 14:11:10|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|1
1723731080000|2024-08-15 14:11:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1723731090000|2024-08-15 14:11:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6846.3|6831.3|5
1723731100000|2024-08-15 14:11:40|6845.7|6830.7|6844.8|6829.8|6845.7|6830.7|6844.8|6829.8|7
1723731110000|2024-08-15 14:11:50|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1723731120000|2024-08-15 14:12:00|6844.8|6829.8|6840.2|6825.2|6844.8|6829.8|6840.2|6825.2|33
1723731130000|2024-08-15 14:12:10|6839.3|6824.3|6840.2|6825.2|6840.2|6825.2|6839.3|6824.3|2
1723731140000|2024-08-15 14:12:20|6839.8|6824.8|6839.1|6824.1|6839.8|6824.8|6838.8|6823.8|4
1723731150000|2024-08-15 14:12:30|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|1
1723731180000|2024-08-15 14:13:00|6838.8|6823.8|6839.2|6824.2|6839.8|6824.8|6837.5|6822.5|29
1723731190000|2024-08-15 14:13:10|6839.7|6824.7|6842.3|6827.3|6842.3|6827.3|6839.2|6824.2|1
1723731200000|2024-08-15 14:13:20|6842.2|6827.2|6840.2|6825.2|6842.2|6827.2|6840.2|6825.2|8
1723731210000|2024-08-15 14:13:30|6840.7|6825.7|6839.7|6824.7|6840.7|6825.7|6839.7|6824.7|2
1723731220000|2024-08-15 14:13:40|6839.3|6824.3|6839.7|6824.7|6839.7|6824.7|6839.2|6824.2|2
1723731240000|2024-08-15 14:14:00|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|2
1723731260000|2024-08-15 14:14:20|6841|6826|6839.7|6824.7|6841|6826|6839.7|6824.7|13
1723731270000|2024-08-15 14:14:30|6840|6825|6839.7|6824.7|6840|6825|6839.7|6824.7|1
1723731280000|2024-08-15 14:14:40|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.2|6823.2|5
1723731300000|2024-08-15 14:15:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|18
1723731310000|2024-08-15 14:15:10|6832|6817|6832.7|6817.7|6832.7|6817.7|6831.7|6816.7|4
1723731320000|2024-08-15 14:15:20|6833.7|6818.7|6831.3|6816.3|6833.7|6818.7|6831.3|6816.3|51
1723731330000|2024-08-15 14:15:30|6831.2|6816.2|6832.5|6817.5|6833.7|6818.7|6831.2|6816.2|11
1723731340000|2024-08-15 14:15:40|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|1
1723731360000|2024-08-15 14:16:00|6833.1|6818.1|6837.6|6822.6|6837.8|6822.8|6833.1|6818.1|20
1723731370000|2024-08-15 14:16:10|6837.3|6822.3|6835.3|6820.3|6837.3|6822.3|6835.3|6820.3|12
1723731380000|2024-08-15 14:16:20|6835.8|6820.8|6836|6821|6836.2|6821.2|6835.7|6820.7|5
1723731390000|2024-08-15 14:16:30|6836.2|6821.2|6835.2|6820.2|6836.3|6821.3|6835.2|6820.2|23
1723731400000|2024-08-15 14:16:40|6833.9|6818.9|6832.2|6817.2|6833.9|6818.9|6832.2|6817.2|11
1723731410000|2024-08-15 14:16:50|6831.7|6816.7|6830.2|6815.2|6831.7|6816.7|6830.2|6815.2|1
1723731420000|2024-08-15 14:17:00|6830.4|6815.4|6830.2|6815.2|6830.4|6815.4|6830.2|6815.2|16
1723731430000|2024-08-15 14:17:10|6829.4|6814.4|6827.6|6812.6|6829.4|6814.4|6827.6|6812.6|8
1723731440000|2024-08-15 14:17:20|6827.4|6812.4|6824.1|6809.1|6827.4|6812.4|6824.1|6809.1|12
1723731450000|2024-08-15 14:17:30|6825.6|6810.6|6821|6806|6825.6|6810.6|6821|6806|7
1723731460000|2024-08-15 14:17:40|6820.3|6805.3|6820.5|6805.5|6820.5|6805.5|6820|6805|10
1723731470000|2024-08-15 14:17:50|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|1
1723731480000|2024-08-15 14:18:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1723731490000|2024-08-15 14:18:10|6820.6|6805.6|6824|6809|6824|6809|6820.6|6805.6|24
1723731500000|2024-08-15 14:18:20|||||||||2
1723731510000|2024-08-15 14:18:30|6823.8|6808.8|6824.8|6809.8|6824.8|6809.8|6823.8|6808.8|2
1723731520000|2024-08-15 14:18:40|6824.5|6809.5|6823.8|6808.8|6825.3|6810.3|6823.8|6808.8|2
1723731530000|2024-08-15 14:18:50|6824|6809|6825.5|6810.5|6826.3|6811.3|6824|6809|17
1723731560000|2024-08-15 14:19:20|6825|6810|6822.6|6807.6|6825.1|6810.1|6822.6|6807.6|12
1723731570000|2024-08-15 14:19:30|6822.5|6807.5|6822.3|6807.3|6822.5|6807.5|6822.3|6807.3|2
1723731590000|2024-08-15 14:19:50|||||||||1
1723731600000|2024-08-15 14:20:00|6822.6|6807.6|6824|6809|6824.5|6809.5|6822.6|6807.6|10
1723731610000|2024-08-15 14:20:10|6824.7|6809.7|6824.1|6809.1|6824.7|6809.7|6823.6|6808.6|7
1723731620000|2024-08-15 14:20:20|||||||||1
1723731660000|2024-08-15 14:21:00|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|11
1723731680000|2024-08-15 14:21:20|6824|6809|6824|6809|6824|6809|6824|6809|2
1723731690000|2024-08-15 14:21:30|6824.6|6809.6|6824.8|6809.8|6824.8|6809.8|6823.5|6808.5|9
1723731700000|2024-08-15 14:21:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1723731720000|2024-08-15 14:22:00|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|17
1723731730000|2024-08-15 14:22:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1723731740000|2024-08-15 14:22:20|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|3
1723731760000|2024-08-15 14:22:40|6822.6|6807.6|6822.4|6807.4|6822.6|6807.6|6822.4|6807.4|12
1723731780000|2024-08-15 14:23:00|6822.6|6807.6|6821.8|6806.8|6823.1|6808.1|6821.8|6806.8|5
1723731790000|2024-08-15 14:23:10|6821.6|6806.6|6819.8|6804.8|6821.6|6806.6|6819.8|6804.8|8
1723731800000|2024-08-15 14:23:20|6819.4|6804.4|6819|6804|6819.4|6804.4|6818.8|6803.8|7
1723731820000|2024-08-15 14:23:40|||||||||5
1723731830000|2024-08-15 14:23:50|6819.3|6804.3|6820|6805|6820|6805|6819.3|6804.3|1
1723731840000|2024-08-15 14:24:00|6820.5|6805.5|6819.3|6804.3|6820.5|6805.5|6819.3|6804.3|4
1723731850000|2024-08-15 14:24:10|6819|6804|6819|6804|6819|6804|6819|6804|0
1723731860000|2024-08-15 14:24:20|||||||||2
1723731890000|2024-08-15 14:24:50|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|5
1723731900000|2024-08-15 14:25:00|6822.6|6807.6|6823.5|6808.5|6824.5|6809.5|6822.6|6807.6|9
1723731910000|2024-08-15 14:25:10|6823.1|6808.1|6824.5|6809.5|6825.5|6810.5|6823.1|6808.1|6
1723731920000|2024-08-15 14:25:20|6824.1|6809.1|6824.1|6809.1|6824.5|6809.5|6823.8|6808.8|3
1723731930000|2024-08-15 14:25:30|6828.5|6813.5|6830.8|6815.8|6832.6|6817.6|6828.5|6813.5|7
1723731940000|2024-08-15 14:25:40|6831.3|6816.3|6833.8|6818.8|6833.8|6818.8|6831.3|6816.3|5
1723731950000|2024-08-15 14:25:50|6833.6|6818.6|6832.8|6817.8|6833.6|6818.6|6832.8|6817.8|4
1723731960000|2024-08-15 14:26:00|6831.6|6816.6|6830.8|6815.8|6831.6|6816.6|6830.8|6815.8|1
1723731970000|2024-08-15 14:26:10|6830.6|6815.6|6829.8|6814.8|6830.6|6815.6|6829.8|6814.8|1
1723731980000|2024-08-15 14:26:20|6828.8|6813.8|6827.8|6812.8|6828.8|6813.8|6827.3|6812.3|2
1723731990000|2024-08-15 14:26:30|6828.1|6813.1|6826.8|6811.8|6828.1|6813.1|6826.8|6811.8|0
1723732020000|2024-08-15 14:27:00|6827.1|6812.1|6825.8|6810.8|6827.1|6812.1|6825.8|6810.8|5
1723732030000|2024-08-15 14:27:10|||||||||3
1723732040000|2024-08-15 14:27:20|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|1
1723732050000|2024-08-15 14:27:30|6825.6|6810.6|6829.3|6814.3|6829.3|6814.3|6825.6|6810.6|2
1723732060000|2024-08-15 14:27:40|6829.6|6814.6|6829.8|6814.8|6829.8|6814.8|6829.3|6814.3|11
1723732070000|2024-08-15 14:27:50|6830.8|6815.8|6830.8|6815.8|6831.3|6816.3|6830.8|6815.8|0
1723732080000|2024-08-15 14:28:00|6831.3|6816.3|6828.8|6813.8|6831.3|6816.3|6828.8|6813.8|6
1723732090000|2024-08-15 14:28:10|6826.8|6811.8|6827.3|6812.3|6827.3|6812.3|6826.8|6811.8|1
1723732100000|2024-08-15 14:28:20|6826.8|6811.8|6825.3|6810.3|6827.3|6812.3|6825.3|6810.3|7
1723732120000|2024-08-15 14:28:40|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|2
1723732130000|2024-08-15 14:28:50|6827.3|6812.3|6827.1|6812.1|6827.6|6812.6|6827.1|6812.1|9
1723732140000|2024-08-15 14:29:00|6826.5|6811.5|6827.1|6812.1|6827.1|6812.1|6826.1|6811.1|4
1723732150000|2024-08-15 14:29:10|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|8
1723732160000|2024-08-15 14:29:20|6827.1|6812.1|6824.5|6809.5|6827.1|6812.1|6824.5|6809.5|11
1723732170000|2024-08-15 14:29:30|6823.7|6808.7|6823.2|6808.2|6823.7|6808.7|6823.2|6808.2|2
1723732180000|2024-08-15 14:29:40|6822.7|6807.7|6823.5|6808.5|6823.5|6808.5|6822|6807|1
1723732200000|2024-08-15 14:30:00|6822.5|6807.5|6824.3|6809.3|6824.5|6809.5|6822.5|6807.5|28
1723732210000|2024-08-15 14:30:10|6821.5|6806.5|6819|6804|6821.5|6806.5|6819|6804|22
1723732220000|2024-08-15 14:30:20|6815.7|6800.7|6815.8|6800.8|6815.8|6800.8|6815.7|6800.7|7
1723732230000|2024-08-15 14:30:30|6816.2|6801.2|6814.8|6799.8|6816.2|6801.2|6814.8|6799.8|4
1723732240000|2024-08-15 14:30:40|6814.7|6799.7|6811.2|6796.2|6814.8|6799.8|6810|6795|10
1723732250000|2024-08-15 14:30:50|6811.5|6796.5|6814.5|6799.5|6814.5|6799.5|6811.5|6796.5|8
1723732260000|2024-08-15 14:31:00|6812|6797|6814|6799|6814|6799|6812|6797|7
1723732270000|2024-08-15 14:31:10|6813.9|6798.9|6813.7|6798.7|6813.9|6798.9|6813.7|6798.7|1
1723732280000|2024-08-15 14:31:20|6813.9|6798.9|6815.2|6800.2|6815.2|6800.2|6812.7|6797.7|3
1723732290000|2024-08-15 14:31:30|6814.7|6799.7|6812.4|6797.4|6814.7|6799.7|6812.4|6797.4|8
1723732300000|2024-08-15 14:31:40|6813.7|6798.7|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|6
1723732310000|2024-08-15 14:31:50|6814.7|6799.7|6812|6797|6816.4|6801.4|6812|6797|11
1723732320000|2024-08-15 14:32:00|6811.5|6796.5|6810.4|6795.4|6811.5|6796.5|6810.4|6795.4|3
1723732330000|2024-08-15 14:32:10|6810.7|6795.7|6811.9|6796.9|6811.9|6796.9|6810.7|6795.7|1
1723732340000|2024-08-15 14:32:20|6813.2|6798.2|6811.5|6796.5|6813.2|6798.2|6811.5|6796.5|7
1723732350000|2024-08-15 14:32:30|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1723732380000|2024-08-15 14:33:00|6811|6796|6810.9|6795.9|6811|6796|6810.9|6795.9|1
1723732390000|2024-08-15 14:33:10|||||||||2
1723732400000|2024-08-15 14:33:20|6808.9|6793.9|6812.2|6797.2|6812.7|6797.7|6808.2|6793.2|9
1723732410000|2024-08-15 14:33:30|6812.7|6797.7|6813.2|6798.2|6813.2|6798.2|6812.7|6797.7|0
1723732420000|2024-08-15 14:33:40|6813.7|6798.7|6815.9|6800.9|6816.2|6801.2|6813.7|6798.7|1
1723732430000|2024-08-15 14:33:50|6816.4|6801.4|6814.4|6799.4|6816.4|6801.4|6814.4|6799.4|7
1723732440000|2024-08-15 14:34:00|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|5
1723732450000|2024-08-15 14:34:10|6812|6797|6812.9|6797.9|6812.9|6797.9|6812|6797|3
1723732460000|2024-08-15 14:34:20|6812.7|6797.7|6813.9|6798.9|6813.9|6798.9|6812.7|6797.7|2
1723732480000|2024-08-15 14:34:40|6812.4|6797.4|6813.9|6798.9|6813.9|6798.9|6812.4|6797.4|5
1723732510000|2024-08-15 14:35:10|6812.9|6797.9|6810.9|6795.9|6812.9|6797.9|6810.9|6795.9|5
1723732520000|2024-08-15 14:35:20|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.4|6797.4|3
1723732540000|2024-08-15 14:35:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1723732550000|2024-08-15 14:35:50|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6812.9|6797.9|1
1723732560000|2024-08-15 14:36:00|6813.4|6798.4|6813|6798|6813.4|6798.4|6813|6798|0
1723732570000|2024-08-15 14:36:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1723732580000|2024-08-15 14:36:20|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|3
1723732590000|2024-08-15 14:36:30|6810.2|6795.2|6808.9|6793.9|6810.2|6795.2|6808.9|6793.9|8
1723732600000|2024-08-15 14:36:40|6809.5|6794.5|6809.9|6794.9|6809.9|6794.9|6809.5|6794.5|1
1723732620000|2024-08-15 14:37:00|6811.5|6796.5|6811.9|6796.9|6813.9|6798.9|6811.4|6796.4|13
1723732640000|2024-08-15 14:37:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1723732650000|2024-08-15 14:37:30|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|12
1723732660000|2024-08-15 14:37:40|6810.7|6795.7|6812.9|6797.9|6813.4|6798.4|6810.7|6795.7|4
1723732670000|2024-08-15 14:37:50|6813.9|6798.9|6814.2|6799.2|6814.2|6799.2|6813.9|6798.9|6
1723732680000|2024-08-15 14:38:00|6814.5|6799.5|6814.4|6799.4|6815|6800|6813.9|6798.9|4
1723732700000|2024-08-15 14:38:20|6813.9|6798.9|6811.9|6796.9|6813.9|6798.9|6811.4|6796.4|2
1723732710000|2024-08-15 14:38:30|6811.4|6796.4|6812.4|6797.4|6812.4|6797.4|6811.4|6796.4|1
1723732730000|2024-08-15 14:38:50|6811.7|6796.7|6812.4|6797.4|6812.4|6797.4|6811.4|6796.4|1
1723732740000|2024-08-15 14:39:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1723732750000|2024-08-15 14:39:10|6811.9|6796.9|6808.9|6793.9|6811.9|6796.9|6807.9|6792.9|7
1723732760000|2024-08-15 14:39:20|6808.4|6793.4|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1723732770000|2024-08-15 14:39:30|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.4|6793.4|0
1723732780000|2024-08-15 14:39:40|||||||||1
1723732790000|2024-08-15 14:39:50|6811.4|6796.4|6810.4|6795.4|6811.4|6796.4|6810.4|6795.4|7
1723732800000|2024-08-15 14:40:00|6810|6795|6810.9|6795.9|6810.9|6795.9|6810|6795|0
1723732810000|2024-08-15 14:40:10|6811.4|6796.4|6812.3|6797.3|6812.3|6797.3|6811.4|6796.4|4
1723732820000|2024-08-15 14:40:20|6812.9|6797.9|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|6
1723732840000|2024-08-15 14:40:40|||||||||1
1723732850000|2024-08-15 14:40:50|6811.5|6796.5|6811.4|6796.4|6811.5|6796.5|6811.4|6796.4|0
1723732860000|2024-08-15 14:41:00|6812|6797|6812.4|6797.4|6812.4|6797.4|6812|6797|1
1723732880000|2024-08-15 14:41:20|6816.2|6801.2|6815.2|6800.2|6816.5|6801.5|6815|6800|13
1723732890000|2024-08-15 14:41:30|6815.7|6800.7|6814.5|6799.5|6815.7|6800.7|6814.5|6799.5|0
1723732900000|2024-08-15 14:41:40|6814.2|6799.2|6814|6799|6814.5|6799.5|6814|6799|0
1723732910000|2024-08-15 14:41:50|6815|6800|6814|6799|6815|6800|6813.5|6798.5|6
1723732920000|2024-08-15 14:42:00|6814.5|6799.5|6816.8|6801.8|6816.8|6801.8|6814|6799|5
1723732930000|2024-08-15 14:42:10|6816.5|6801.5|6814.5|6799.5|6816.5|6801.5|6814.5|6799.5|2
1723732940000|2024-08-15 14:42:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1723732950000|2024-08-15 14:42:30|6814.5|6799.5|6814|6799|6815|6800|6813.5|6798.5|14
1723732960000|2024-08-15 14:42:40|6814.3|6799.3|6814.5|6799.5|6814.5|6799.5|6814.3|6799.3|0
1723732970000|2024-08-15 14:42:50|6815|6800|6814.7|6799.7|6815|6800|6814.7|6799.7|1
1723732980000|2024-08-15 14:43:00|6814|6799|6813.5|6798.5|6814|6799|6813.5|6798.5|1
1723732990000|2024-08-15 14:43:10|6812.9|6797.9|6809.5|6794.5|6812.9|6797.9|6809.5|6794.5|3
1723733000000|2024-08-15 14:43:20|6809.3|6794.3|6807|6792|6809.3|6794.3|6806.7|6791.7|16
1723733010000|2024-08-15 14:43:30|6807.2|6792.2|6806.7|6791.7|6807.5|6792.5|6806.7|6791.7|5
1723733030000|2024-08-15 14:43:50|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|2
1723733040000|2024-08-15 14:44:00|6805|6790|6804|6789|6805|6790|6804|6789|1
1723733050000|2024-08-15 14:44:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|1
1723733060000|2024-08-15 14:44:20|6804|6789|6803.7|6788.7|6804|6789|6803.7|6788.7|9
1723733070000|2024-08-15 14:44:30|6803.5|6788.5|6805.5|6790.5|6805.5|6790.5|6803.5|6788.5|8
1723733080000|2024-08-15 14:44:40|6806.2|6791.2|6807.5|6792.5|6808|6793|6806.2|6791.2|7
1723733090000|2024-08-15 14:44:50|6807.8|6792.8|6808.3|6793.3|6808.3|6793.3|6807.8|6792.8|2
1723733100000|2024-08-15 14:45:00|6808.5|6793.5|6808.5|6793.5|6809|6794|6808.5|6793.5|2
1723733110000|2024-08-15 14:45:10|6806.5|6791.5|6802.2|6787.2|6806.5|6791.5|6802.2|6787.2|12
1723733120000|2024-08-15 14:45:20|6801.9|6786.9|6801.5|6786.5|6802.2|6787.2|6801|6786|11
1723733130000|2024-08-15 14:45:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1723733140000|2024-08-15 14:45:40|6798.9|6783.9|6799.5|6784.5|6799.5|6784.5|6798.9|6783.9|3
1723733150000|2024-08-15 14:45:50|6798.2|6783.2|6798.7|6783.7|6799|6784|6798.2|6783.2|3
1723733160000|2024-08-15 14:46:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|3
1723733170000|2024-08-15 14:46:10|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|12
1723733180000|2024-08-15 14:46:20|6802|6787|6801.5|6786.5|6802.3|6787.3|6801.5|6786.5|4
1723733190000|2024-08-15 14:46:30|6799.5|6784.5|6798.5|6783.5|6799.5|6784.5|6798.5|6783.5|1
1723733200000|2024-08-15 14:46:40|6798.7|6783.7|6800|6785|6800|6785|6798.7|6783.7|8
1723733210000|2024-08-15 14:46:50|6800.2|6785.2|6800|6785|6800.2|6785.2|6800|6785|3
1723733220000|2024-08-15 14:47:00|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|3
1723733230000|2024-08-15 14:47:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1723733240000|2024-08-15 14:47:20|6798.3|6783.3|6797.2|6782.2|6798.5|6783.5|6797.2|6782.2|3
1723733250000|2024-08-15 14:47:30|6796.5|6781.5|6796.2|6781.2|6796.5|6781.5|6796.2|6781.2|1
1723733260000|2024-08-15 14:47:40|6796|6781|6794|6779|6796|6781|6794|6779|1
1723733280000|2024-08-15 14:48:00|6793.7|6778.7|6797.5|6782.5|6797.5|6782.5|6793.5|6778.5|14
1723733300000|2024-08-15 14:48:20|6797.9|6782.9|6797|6782|6798|6783|6797|6782|5
1723733310000|2024-08-15 14:48:30|6796.7|6781.7|6797.3|6782.3|6797.3|6782.3|6796.5|6781.5|1
1723733320000|2024-08-15 14:48:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1723733330000|2024-08-15 14:48:50|6797.2|6782.2|6800|6785|6800.5|6785.5|6796.4|6781.4|9
1723733340000|2024-08-15 14:49:00|6800.5|6785.5|6802|6787|6803.5|6788.5|6800.5|6785.5|2
1723733350000|2024-08-15 14:49:10|6801.7|6786.7|6803.5|6788.5|6803.5|6788.5|6801.2|6786.2|2
1723733360000|2024-08-15 14:49:20|6803.2|6788.2|6804|6789|6804|6789|6801.7|6786.7|4
1723733380000|2024-08-15 14:49:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1723733400000|2024-08-15 14:50:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|17
1723733410000|2024-08-15 14:50:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1723733420000|2024-08-15 14:50:20|6803.3|6788.3|6803.2|6788.2|6803.3|6788.3|6802.8|6787.8|2
1723733430000|2024-08-15 14:50:30|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1723733440000|2024-08-15 14:50:40|6803.2|6788.2|6804.2|6789.2|6804.2|6789.2|6803.2|6788.2|2
1723733450000|2024-08-15 14:50:50|6805.2|6790.2|6804.7|6789.7|6805.2|6790.2|6804.7|6789.7|4
1723733460000|2024-08-15 14:51:00|6804.3|6789.3|6804.2|6789.2|6804.3|6789.3|6804.2|6789.2|0
1723733470000|2024-08-15 14:51:10|6803.8|6788.8|6806.2|6791.2|6806.2|6791.2|6803.7|6788.7|4
1723733480000|2024-08-15 14:51:20|6805.8|6790.8|6803.7|6788.7|6806.2|6791.2|6803.7|6788.7|4
1723733500000|2024-08-15 14:51:40|6804.7|6789.7|6805.7|6790.7|6805.7|6790.7|6804.7|6789.7|3
1723733510000|2024-08-15 14:51:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1723733520000|2024-08-15 14:52:00|||||||||1
1723733530000|2024-08-15 14:52:10|||||||||1
1723733540000|2024-08-15 14:52:20|6804.7|6789.7|6805.2|6790.2|6805.2|6790.2|6804.7|6789.7|2
1723733550000|2024-08-15 14:52:30|6804.2|6789.2|6803.7|6788.7|6804.7|6789.7|6803.7|6788.7|1
1723733560000|2024-08-15 14:52:40|6804|6789|6804.2|6789.2|6804.2|6789.2|6804|6789|0
1723733570000|2024-08-15 14:52:50|6804|6789|6803.7|6788.7|6804|6789|6803.7|6788.7|2
1723733580000|2024-08-15 14:53:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1723733590000|2024-08-15 14:53:10|6804.7|6789.7|6806.7|6791.7|6806.7|6791.7|6804.7|6789.7|6
1723733600000|2024-08-15 14:53:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6805.7|6790.7|3
1723733610000|2024-08-15 14:53:30|6805.7|6790.7|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|2
1723733620000|2024-08-15 14:53:40|6805.2|6790.2|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|0
1723733630000|2024-08-15 14:53:50|||||||||2
1723733640000|2024-08-15 14:54:00|6805.3|6790.3|6805.2|6790.2|6805.3|6790.3|6805.2|6790.2|0
1723733650000|2024-08-15 14:54:10|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|2
1723733660000|2024-08-15 14:54:20|||||||||1
1723733680000|2024-08-15 14:54:40|6807.9|6792.9|6810.5|6795.5|6810.5|6795.5|6807.9|6792.9|7
1723733690000|2024-08-15 14:54:50|6810.7|6795.7|6811.5|6796.5|6811.5|6796.5|6810.7|6795.7|1
1723733710000|2024-08-15 14:55:10|6811.2|6796.2|6807.7|6792.7|6811.2|6796.2|6807.7|6792.7|4
1723733720000|2024-08-15 14:55:20|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1723733730000|2024-08-15 14:55:30|6807.2|6792.2|6805.7|6790.7|6807.2|6792.2|6805.3|6790.3|1
1723733760000|2024-08-15 14:56:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1723733780000|2024-08-15 14:56:20|6804.5|6789.5|6801.8|6786.8|6804.5|6789.5|6801.8|6786.8|3
1723733820000|2024-08-15 14:57:00|6801.5|6786.5|6801.7|6786.7|6801.7|6786.7|6801.5|6786.5|0
1723733830000|2024-08-15 14:57:10|6801.8|6786.8|6801.3|6786.3|6801.8|6786.8|6801.3|6786.3|1
1723733840000|2024-08-15 14:57:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1723733860000|2024-08-15 14:57:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1723733870000|2024-08-15 14:57:50|6799.2|6784.2|6799.5|6784.5|6800.7|6785.7|6798.7|6783.7|16
1723733880000|2024-08-15 14:58:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1723733890000|2024-08-15 14:58:10|6800|6785|6800.7|6785.7|6800.7|6785.7|6800|6785|3
1723733900000|2024-08-15 14:58:20|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800.2|6785.2|2
1723733920000|2024-08-15 14:58:40|6803.5|6788.5|6802.8|6787.8|6803.5|6788.5|6802.8|6787.8|1
1723733960000|2024-08-15 14:59:20|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1723733970000|2024-08-15 14:59:30|6801.7|6786.7|6801.3|6786.3|6801.7|6786.7|6801.3|6786.3|3
1723733980000|2024-08-15 14:59:40|6802.8|6787.8|6802.5|6787.5|6802.8|6787.8|6802.3|6787.3|1
1723733990000|2024-08-15 14:59:50|6802.8|6787.8|6801.8|6786.8|6802.8|6787.8|6801.8|6786.8|1
1723734000000|2024-08-15 15:00:00|6801.3|6786.3|6800.2|6785.2|6801.3|6786.3|6800.2|6785.2|13
1723734010000|2024-08-15 15:00:10|||||||||3
1723734020000|2024-08-15 15:00:20|6799.7|6784.7|6796.7|6781.7|6799.7|6784.7|6795.5|6780.5|9
1723734030000|2024-08-15 15:00:30|6797|6782|6797.2|6782.2|6797.2|6782.2|6797|6782|0
1723734050000|2024-08-15 15:00:50|6798.5|6783.5|6799|6784|6799|6784|6798.5|6783.5|3
1723734060000|2024-08-15 15:01:00|6799.2|6784.2|6801|6786|6801|6786|6799.2|6784.2|0
1723734070000|2024-08-15 15:01:10|6800.7|6785.7|6800.5|6785.5|6801|6786|6800.5|6785.5|0
1723734080000|2024-08-15 15:01:20|6802|6787|6802|6787|6802|6787|6802|6787|7
1723734100000|2024-08-15 15:01:40|6802.5|6787.5|6798.5|6783.5|6802.5|6787.5|6798.5|6783.5|7
1723734120000|2024-08-15 15:02:00|6800|6785|6797.4|6782.4|6800|6785|6797.4|6782.4|5
1723734130000|2024-08-15 15:02:10|6797|6782|6798|6783|6798|6783|6797|6782|1
1723734140000|2024-08-15 15:02:20|6797.5|6782.5|6797|6782|6797.5|6782.5|6797|6782|1
1723734160000|2024-08-15 15:02:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|10
1723734180000|2024-08-15 15:03:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1723734200000|2024-08-15 15:03:20|||||||||1
1723734210000|2024-08-15 15:03:30|||||||||1
1723734240000|2024-08-15 15:04:00|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|1
1723734260000|2024-08-15 15:04:20|6796|6781|6796|6781|6796|6781|6796|6781|1
1723734270000|2024-08-15 15:04:30|6797|6782|6796.5|6781.5|6797|6782|6796.5|6781.5|8
1723734280000|2024-08-15 15:04:40|||||||||1
1723734290000|2024-08-15 15:04:50|6797.5|6782.5|6798.5|6783.5|6799.2|6784.2|6797.5|6782.5|5
1723734300000|2024-08-15 15:05:00|6799|6784|6799.8|6784.8|6799.8|6784.8|6799|6784|1
1723734310000|2024-08-15 15:05:10|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1723734320000|2024-08-15 15:05:20|6800|6785|6800|6785|6800|6785|6800|6785|2
1723734330000|2024-08-15 15:05:30|6799.5|6784.5|6799.2|6784.2|6799.5|6784.5|6799|6784|18
1723734340000|2024-08-15 15:05:40|6799.5|6784.5|6799.8|6784.8|6799.8|6784.8|6799.5|6784.5|1
1723734360000|2024-08-15 15:06:00|6800.2|6785.2|6801.5|6786.5|6801.5|6786.5|6800.2|6785.2|20
1723734370000|2024-08-15 15:06:10|6800.6|6785.6|6800.2|6785.2|6800.6|6785.6|6800.2|6785.2|1
1723734380000|2024-08-15 15:06:20|6800|6785|6799.7|6784.7|6800|6785|6799.7|6784.7|2
1723734400000|2024-08-15 15:06:40|6799.4|6784.4|6800.5|6785.5|6800.5|6785.5|6799.2|6784.2|3
1723734410000|2024-08-15 15:06:50|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|0
1723734420000|2024-08-15 15:07:00|6801.8|6786.8|6802.2|6787.2|6802.5|6787.5|6801.8|6786.8|3
1723734430000|2024-08-15 15:07:10|6801.7|6786.7|6801|6786|6801.7|6786.7|6801|6786|2
1723734440000|2024-08-15 15:07:20|6800.2|6785.2|6800.2|6785.2|6800.8|6785.8|6800.2|6785.2|1
1723734470000|2024-08-15 15:07:50|6799.9|6784.9|6799.7|6784.7|6799.9|6784.9|6799.7|6784.7|0
1723734480000|2024-08-15 15:08:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1723734490000|2024-08-15 15:08:10|6798.7|6783.7|6800|6785|6800.5|6785.5|6798.7|6783.7|4
1723734500000|2024-08-15 15:08:20|6799.7|6784.7|6800|6785|6800|6785|6799.7|6784.7|2
1723734510000|2024-08-15 15:08:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1723734520000|2024-08-15 15:08:40|6800.8|6785.8|6800.2|6785.2|6801|6786|6800|6785|11
1723734540000|2024-08-15 15:09:00|6802.3|6787.3|6803|6788|6803.3|6788.3|6802.3|6787.3|4
1723734550000|2024-08-15 15:09:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1723734560000|2024-08-15 15:09:20|6802.5|6787.5|6802.3|6787.3|6802.5|6787.5|6802.3|6787.3|3
1723734570000|2024-08-15 15:09:30|6800.8|6785.8|6799.2|6784.2|6800.8|6785.8|6799.2|6784.2|2
1723734580000|2024-08-15 15:09:40|6797.2|6782.2|6796.8|6781.8|6797.2|6782.2|6796.8|6781.8|1
1723734590000|2024-08-15 15:09:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|4
1723734610000|2024-08-15 15:10:10|6796|6781|6796.3|6781.3|6796.3|6781.3|6796|6781|1
1723734620000|2024-08-15 15:10:20|6795.8|6780.8|6795.5|6780.5|6795.8|6780.8|6795.5|6780.5|2
1723734630000|2024-08-15 15:10:30|6795|6780|6793.5|6778.5|6795|6780|6793.5|6778.5|1
1723734670000|2024-08-15 15:11:10|||||||||18
1723734680000|2024-08-15 15:11:20|||||||||6
1723734690000|2024-08-15 15:11:30|||||||||1
1723734700000|2024-08-15 15:11:40|6793|6778|6795.2|6780.2|6795.5|6780.5|6793|6778|8
1723734710000|2024-08-15 15:11:50|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1723734720000|2024-08-15 15:12:00|6796|6781|6796.7|6781.7|6796.8|6781.8|6796|6781|0
1723734730000|2024-08-15 15:12:10|6796.2|6781.2|6796|6781|6796.2|6781.2|6796|6781|17
1723734740000|2024-08-15 15:12:20|6795.5|6780.5|6796|6781|6796|6781|6795.5|6780.5|8
1723734750000|2024-08-15 15:12:30|6795|6780|6795|6780|6795|6780|6795|6780|0
1723734780000|2024-08-15 15:13:00|6797.5|6782.5|6798|6783|6798|6783|6796.2|6781.2|7
1723734790000|2024-08-15 15:13:10|6797.2|6782.2|6798|6783|6798.5|6783.5|6797.2|6782.2|2
1723734800000|2024-08-15 15:13:20|6798.4|6783.4|6799.5|6784.5|6799.5|6784.5|6798|6783|1
1723734810000|2024-08-15 15:13:30|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1723734840000|2024-08-15 15:14:00|6800.4|6785.4|6800.5|6785.5|6800.5|6785.5|6800.4|6785.4|0
1723734850000|2024-08-15 15:14:10|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1723734860000|2024-08-15 15:14:20|6800|6785|6800|6785|6800|6785|6800|6785|1
1723734880000|2024-08-15 15:14:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1723734910000|2024-08-15 15:15:10|6799.4|6784.4|6801.4|6786.4|6801.4|6786.4|6799.4|6784.4|3
1723734920000|2024-08-15 15:15:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|1
1723734950000|2024-08-15 15:15:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1723734960000|2024-08-15 15:16:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1723734980000|2024-08-15 15:16:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1723735040000|2024-08-15 15:17:20|6798.4|6783.4|6795.4|6780.4|6798.4|6783.4|6794.9|6779.9|10
1723735080000|2024-08-15 15:18:00|6795.2|6780.2|6796.7|6781.7|6796.7|6781.7|6795.2|6780.2|2
1723735090000|2024-08-15 15:18:10|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1723735100000|2024-08-15 15:18:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1723735110000|2024-08-15 15:18:30|6794.9|6779.9|6794.9|6779.9|6795.2|6780.2|6794.9|6779.9|1
1723735120000|2024-08-15 15:18:40|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6794.9|6779.9|0
1723735160000|2024-08-15 15:19:20|6794.8|6779.8|6794.2|6779.2|6794.8|6779.8|6793.7|6778.7|2
1723735180000|2024-08-15 15:19:40|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|2
1723735190000|2024-08-15 15:19:50|6795.7|6780.7|6796.7|6781.7|6796.7|6781.7|6795.7|6780.7|1
1723735200000|2024-08-15 15:20:00|6797.2|6782.2|6798.2|6783.2|6798.2|6783.2|6797.2|6782.2|1
1723735210000|2024-08-15 15:20:10|||||||||1
1723735220000|2024-08-15 15:20:20|6798.5|6783.5|6801.2|6786.2|6801.2|6786.2|6798.5|6783.5|5
1723735230000|2024-08-15 15:20:30|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1723735240000|2024-08-15 15:20:40|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|2
1723735250000|2024-08-15 15:20:50|6798.7|6783.7|6798.2|6783.2|6798.7|6783.7|6798.2|6783.2|3
1723735260000|2024-08-15 15:21:00|6798.7|6783.7|6801.7|6786.7|6801.7|6786.7|6798.7|6783.7|6
1723735270000|2024-08-15 15:21:10|6802.2|6787.2|6802.5|6787.5|6802.5|6787.5|6802.2|6787.2|1
1723735280000|2024-08-15 15:21:20|6802.7|6787.7|6802.2|6787.2|6802.7|6787.7|6802.2|6787.2|1
1723735310000|2024-08-15 15:21:50|6802.5|6787.5|6802.7|6787.7|6802.7|6787.7|6802.5|6787.5|0
1723735320000|2024-08-15 15:22:00|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804|6789|11
1723735330000|2024-08-15 15:22:10|6804.3|6789.3|6807.1|6792.1|6807.1|6792.1|6804.3|6789.3|3
1723735340000|2024-08-15 15:22:20|6809.8|6794.8|6807.3|6792.3|6809.8|6794.8|6807.3|6792.3|17
1723735350000|2024-08-15 15:22:30|6808|6793|6808.3|6793.3|6808.3|6793.3|6808|6793|0
1723735360000|2024-08-15 15:22:40|6808|6793|6807.3|6792.3|6808|6793|6807.3|6792.3|0
1723735370000|2024-08-15 15:22:50|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1723735380000|2024-08-15 15:23:00|6808.7|6793.7|6810.2|6795.2|6810.2|6795.2|6808.7|6793.7|0
1723735390000|2024-08-15 15:23:10|6809.8|6794.8|6810.3|6795.3|6810.3|6795.3|6809.8|6794.8|0
1723735400000|2024-08-15 15:23:20|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|3
1723735410000|2024-08-15 15:23:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|1
1723735420000|2024-08-15 15:23:40|6813.5|6798.5|6813.8|6798.8|6813.8|6798.8|6813.5|6798.5|0
1723735430000|2024-08-15 15:23:50|6814.3|6799.3|6814.3|6799.3|6816.7|6801.7|6814.3|6799.3|10
1723735440000|2024-08-15 15:24:00|6814.7|6799.7|6814.8|6799.8|6814.8|6799.8|6814.7|6799.7|0
1723735450000|2024-08-15 15:24:10|6815.7|6800.7|6815.3|6800.3|6815.7|6800.7|6815.3|6800.3|1
1723735460000|2024-08-15 15:24:20|6815|6800|6815|6800|6815|6800|6815|6800|1
1723735470000|2024-08-15 15:24:30|6814.8|6799.8|6813.2|6798.2|6814.8|6799.8|6813.2|6798.2|14
1723735480000|2024-08-15 15:24:40|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1723735490000|2024-08-15 15:24:50|6812.7|6797.7|6813|6798|6813|6798|6812.7|6797.7|1
1723735520000|2024-08-15 15:25:20|6812.6|6797.6|6812|6797|6812.6|6797.6|6812|6797|1
1723735530000|2024-08-15 15:25:30|6810|6795|6808.5|6793.5|6810|6795|6808.5|6793.5|2
1723735550000|2024-08-15 15:25:50|6808.8|6793.8|6809|6794|6809|6794|6808.8|6793.8|0
1723735560000|2024-08-15 15:26:00|6811|6796|6811|6796|6811|6796|6811|6796|3
1723735580000|2024-08-15 15:26:20|6810|6795|6810|6795|6810|6795|6810|6795|1
1723735610000|2024-08-15 15:26:50|6809.7|6794.7|6809.5|6794.5|6809.7|6794.7|6809.5|6794.5|0
1723735620000|2024-08-15 15:27:00|6810.8|6795.8|6812.4|6797.4|6812.4|6797.4|6810.8|6795.8|19
1723735630000|2024-08-15 15:27:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1723735640000|2024-08-15 15:27:20|6812.6|6797.6|6810.3|6795.3|6812.6|6797.6|6810.3|6795.3|5
1723735650000|2024-08-15 15:27:30|6810.6|6795.6|6810.3|6795.3|6810.6|6795.6|6810.3|6795.3|0
1723735660000|2024-08-15 15:27:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1723735690000|2024-08-15 15:28:10|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1723735700000|2024-08-15 15:28:20|6810.4|6795.4|6812.4|6797.4|6812.9|6797.9|6810.4|6795.4|6
1723735710000|2024-08-15 15:28:30|6812.1|6797.1|6812.4|6797.4|6812.4|6797.4|6812.1|6797.1|0
1723735720000|2024-08-15 15:28:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1723735740000|2024-08-15 15:29:00|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|5
1723735750000|2024-08-15 15:29:10|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1723735760000|2024-08-15 15:29:20|6812.6|6797.6|6811.9|6796.9|6812.6|6797.6|6811.9|6796.9|1
1723735770000|2024-08-15 15:29:30|6812.4|6797.4|6813.1|6798.1|6813.1|6798.1|6812.4|6797.4|0
1723735780000|2024-08-15 15:29:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1723735790000|2024-08-15 15:29:50|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|0
1723735800000|2024-08-15 15:30:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1723735810000|2024-08-15 15:30:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1723735820000|2024-08-15 15:30:20|||||||||1
1723735840000|2024-08-15 15:30:40|6812.9|6797.9|6813.1|6798.1|6813.1|6798.1|6812.9|6797.9|0
1723735860000|2024-08-15 15:31:00|6814.8|6799.8|6812.8|6797.8|6814.8|6799.8|6812.8|6797.8|28
1723735870000|2024-08-15 15:31:10|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|5
1723735880000|2024-08-15 15:31:20|6815.8|6800.8|6814.1|6799.1|6815.8|6800.8|6813.6|6798.6|21
1723735900000|2024-08-15 15:31:40|6813.1|6798.1|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|3
1723735910000|2024-08-15 15:31:50|6812.6|6797.6|6813|6798|6813.1|6798.1|6812.6|6797.6|2
1723735920000|2024-08-15 15:32:00|6813.3|6798.3|6813.5|6798.5|6813.5|6798.5|6813.3|6798.3|0
1723735930000|2024-08-15 15:32:10|6813.3|6798.3|6812.5|6797.5|6813.3|6798.3|6812.5|6797.5|1
1723735940000|2024-08-15 15:32:20|6811.2|6796.2|6810.7|6795.7|6811.2|6796.2|6810.7|6795.7|6
1723735950000|2024-08-15 15:32:30|6812|6797|6812.5|6797.5|6812.5|6797.5|6812|6797|2
1723735960000|2024-08-15 15:32:40|6811.3|6796.3|6808|6793|6811.3|6796.3|6807.9|6792.9|13
1723735970000|2024-08-15 15:32:50|||||||||5
1723736000000|2024-08-15 15:33:20|6806.4|6791.4|6804.4|6789.4|6806.4|6791.4|6804.4|6789.4|8
1723736010000|2024-08-15 15:33:30|6805|6790|6804.9|6789.9|6805|6790|6804.9|6789.9|2
1723736020000|2024-08-15 15:33:40|6804.5|6789.5|6804.4|6789.4|6804.5|6789.5|6804.4|6789.4|0
1723736040000|2024-08-15 15:34:00|6806.2|6791.2|6810.2|6795.2|6810.2|6795.2|6806.2|6791.2|5
1723736050000|2024-08-15 15:34:10|6811|6796|6809.7|6794.7|6811.5|6796.5|6809.7|6794.7|1
1723736060000|2024-08-15 15:34:20|6809|6794|6807.2|6792.2|6809|6794|6807.2|6792.2|3
1723736070000|2024-08-15 15:34:30|6806.5|6791.5|6806.4|6791.4|6806.5|6791.5|6806.4|6791.4|1
1723736080000|2024-08-15 15:34:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1723736120000|2024-08-15 15:35:20|6806|6791|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|1
1723736140000|2024-08-15 15:35:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|4
1723736180000|2024-08-15 15:36:20|||||||||1
1723736210000|2024-08-15 15:36:50|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|1
1723736220000|2024-08-15 15:37:00|6806.7|6791.7|6810|6795|6810.5|6795.5|6806.7|6791.7|6
1723736240000|2024-08-15 15:37:20|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|2
1723736250000|2024-08-15 15:37:30|6811.5|6796.5|6812|6797|6812|6797|6811.5|6796.5|0
1723736260000|2024-08-15 15:37:40|6811.8|6796.8|6811.5|6796.5|6811.8|6796.8|6811.5|6796.5|1
1723736270000|2024-08-15 15:37:50|6811.8|6796.8|6812|6797|6812|6797|6811.8|6796.8|0
1723736280000|2024-08-15 15:38:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|3
1723736290000|2024-08-15 15:38:10|6811|6796|6811|6796|6811|6796|6811|6796|3
1723736300000|2024-08-15 15:38:20|||||||||1
1723736320000|2024-08-15 15:38:40|6813.5|6798.5|6814|6799|6814|6799|6813.5|6798.5|4
1723736350000|2024-08-15 15:39:10|6813.4|6798.4|6810.2|6795.2|6813.4|6798.4|6810.2|6795.2|3
1723736360000|2024-08-15 15:39:20|6809.4|6794.4|6808.2|6793.2|6809.7|6794.7|6808.2|6793.2|2
1723736370000|2024-08-15 15:39:30|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|5
1723736400000|2024-08-15 15:40:00|6809.4|6794.4|6809.2|6794.2|6809.4|6794.4|6809.2|6794.2|0
1723736420000|2024-08-15 15:40:20|6808.7|6793.7|6809|6794|6809|6794|6808.7|6793.7|2
1723736430000|2024-08-15 15:40:30|6809.2|6794.2|6807.9|6792.9|6809.2|6794.2|6807.9|6792.9|1
1723736440000|2024-08-15 15:40:40|6807.5|6792.5|6807.2|6792.2|6807.7|6792.7|6806.2|6791.2|3
1723736460000|2024-08-15 15:41:00|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1723736470000|2024-08-15 15:41:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1723736480000|2024-08-15 15:41:20|6807.2|6792.2|6806.7|6791.7|6807.2|6792.2|6806.7|6791.7|2
1723736490000|2024-08-15 15:41:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1723736520000|2024-08-15 15:42:00|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1723736540000|2024-08-15 15:42:20|6806.9|6791.9|6806.2|6791.2|6807.2|6792.2|6806.2|6791.2|3
1723736550000|2024-08-15 15:42:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|3
1723736560000|2024-08-15 15:42:40|6803.9|6788.9|6804.9|6789.9|6804.9|6789.9|6803.9|6788.9|3
1723736570000|2024-08-15 15:42:50|6805.7|6790.7|6806.5|6791.5|6806.5|6791.5|6805.7|6790.7|0
1723736580000|2024-08-15 15:43:00|6806.2|6791.2|6805.9|6790.9|6806.2|6791.2|6805.9|6790.9|0
1723736590000|2024-08-15 15:43:10|6806.2|6791.2|6806.5|6791.5|6806.5|6791.5|6806.2|6791.2|0
1723736600000|2024-08-15 15:43:20|6805.9|6790.9|6806.2|6791.2|6806.2|6791.2|6805.9|6790.9|1
1723736610000|2024-08-15 15:43:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1723736640000|2024-08-15 15:44:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6805.9|6790.9|2
1723736650000|2024-08-15 15:44:10|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.6|6790.6|0
1723736660000|2024-08-15 15:44:20|6805.4|6790.4|6804.7|6789.7|6805.4|6790.4|6804.7|6789.7|1
1723736680000|2024-08-15 15:44:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|3
1723736690000|2024-08-15 15:44:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1723736700000|2024-08-15 15:45:00|6807.7|6792.7|6807.1|6792.1|6807.7|6792.7|6807.1|6792.1|1
1723736710000|2024-08-15 15:45:10|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1723736720000|2024-08-15 15:45:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|1
1723736730000|2024-08-15 15:45:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|0
1723736760000|2024-08-15 15:46:00|6805.4|6790.4|6804.9|6789.9|6805.4|6790.4|6804.9|6789.9|3
1723736780000|2024-08-15 15:46:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|1
1723736800000|2024-08-15 15:46:40|6803.1|6788.1|6801.6|6786.6|6803.1|6788.1|6801.6|6786.6|2
1723736810000|2024-08-15 15:46:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|3
1723736820000|2024-08-15 15:47:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|38
1723736840000|2024-08-15 15:47:20|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|2
1723736870000|2024-08-15 15:47:50|||||||||37
1723736880000|2024-08-15 15:48:00|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1723736890000|2024-08-15 15:48:10|||||||||1
1723736900000|2024-08-15 15:48:20|6800.1|6785.1|6800.6|6785.6|6800.9|6785.9|6800.1|6785.1|2
1723736910000|2024-08-15 15:48:30|6800.4|6785.4|6800.1|6785.1|6800.4|6785.4|6800.1|6785.1|1
1723736920000|2024-08-15 15:48:40|6799.7|6784.7|6799.6|6784.6|6799.7|6784.7|6799.6|6784.6|0
1723736940000|2024-08-15 15:49:00|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1723736960000|2024-08-15 15:49:20|6798.6|6783.6|6798.9|6783.9|6798.9|6783.9|6797.2|6782.2|14
1723736970000|2024-08-15 15:49:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|1
1723736980000|2024-08-15 15:49:40|||||||||1
1723737000000|2024-08-15 15:50:00|6797.2|6782.2|6796.9|6781.9|6797.2|6782.2|6796.9|6781.9|2
1723737010000|2024-08-15 15:50:10|6796.2|6781.2|6795.2|6780.2|6796.2|6781.2|6794.9|6779.9|4
1723737020000|2024-08-15 15:50:20|6794.6|6779.6|6795.6|6780.6|6795.9|6780.9|6794.6|6779.6|7
1723737030000|2024-08-15 15:50:30|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|1
1723737040000|2024-08-15 15:50:40|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723737060000|2024-08-15 15:51:00|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|0
1723737070000|2024-08-15 15:51:10|6794.6|6779.6|6794.4|6779.4|6794.6|6779.6|6794.4|6779.4|1
1723737080000|2024-08-15 15:51:20|6794.9|6779.9|6796.2|6781.2|6796.2|6781.2|6794.9|6779.9|6
1723737090000|2024-08-15 15:51:30|6794.7|6779.7|6792.7|6777.7|6794.7|6779.7|6792.7|6777.7|7
1723737100000|2024-08-15 15:51:40|||||||||1
1723737110000|2024-08-15 15:51:50|6793|6778|6793.8|6778.8|6793.8|6778.8|6793|6778|6
1723737120000|2024-08-15 15:52:00|6794.2|6779.2|6794.2|6779.2|6794.5|6779.5|6794.2|6779.2|1
1723737160000|2024-08-15 15:52:40|||||||||1
1723737170000|2024-08-15 15:52:50|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1723737180000|2024-08-15 15:53:00|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|2
1723737190000|2024-08-15 15:53:10|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1723737220000|2024-08-15 15:53:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|3
1723737230000|2024-08-15 15:53:50|6793.7|6778.7|6793.3|6778.3|6794|6779|6793.3|6778.3|1
1723737240000|2024-08-15 15:54:00|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1723737260000|2024-08-15 15:54:20|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|2
1723737290000|2024-08-15 15:54:50|6794.9|6779.9|6795.9|6780.9|6795.9|6780.9|6794.5|6779.5|9
1723737300000|2024-08-15 15:55:00|6796.2|6781.2|6796|6781|6796.9|6781.9|6796|6781|1
1723737310000|2024-08-15 15:55:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1723737320000|2024-08-15 15:55:20|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1723737350000|2024-08-15 15:55:50|||||||||1
1723737370000|2024-08-15 15:56:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1723737380000|2024-08-15 15:56:20|6796.4|6781.4|6796.2|6781.2|6797.4|6782.4|6795.4|6780.4|3
1723737390000|2024-08-15 15:56:30|6796.4|6781.4|6795.5|6780.5|6796.4|6781.4|6795.5|6780.5|0
1723737400000|2024-08-15 15:56:40|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|1
1723737410000|2024-08-15 15:56:50|6796.4|6781.4|6798.4|6783.4|6798.4|6783.4|6796.2|6781.2|16
1723737420000|2024-08-15 15:57:00|6798.9|6783.9|6799.9|6784.9|6800.2|6785.2|6798.9|6783.9|2
1723737430000|2024-08-15 15:57:10|6799.2|6784.2|6798.4|6783.4|6799.2|6784.2|6798.4|6783.4|0
1723737440000|2024-08-15 15:57:20|6800.7|6785.7|6800.4|6785.4|6800.7|6785.7|6800.4|6785.4|2
1723737450000|2024-08-15 15:57:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1723737500000|2024-08-15 15:58:20|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1723737520000|2024-08-15 15:58:40|||||||||1
1723737530000|2024-08-15 15:58:50|||||||||1
1723737550000|2024-08-15 15:59:10|||||||||1
1723737590000|2024-08-15 15:59:50|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|3
1723737600000|2024-08-15 16:00:00|6799.2|6784.2|6797|6782|6799.2|6784.2|6797|6782|8
1723737610000|2024-08-15 16:00:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|2
1723737620000|2024-08-15 16:00:20|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|1
1723737640000|2024-08-15 16:00:40|6795.5|6780.5|6795.9|6780.9|6795.9|6780.9|6795.5|6780.5|1
1723737650000|2024-08-15 16:00:50|6796.4|6781.4|6796.5|6781.5|6797|6782|6796.4|6781.4|2
1723737660000|2024-08-15 16:01:00|6796.4|6781.4|6796|6781|6796.9|6781.9|6796|6781|2
1723737670000|2024-08-15 16:01:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1723737680000|2024-08-15 16:01:20|6796|6781|6795.9|6780.9|6796|6781|6795.9|6780.9|1
1723737700000|2024-08-15 16:01:40|6795.4|6780.4|6795|6780|6795.4|6780.4|6795|6780|3
1723737720000|2024-08-15 16:02:00|6797|6782|6797|6782|6797|6782|6797|6782|5
1723737730000|2024-08-15 16:02:10|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1723737750000|2024-08-15 16:02:30|||||||||1
1723737770000|2024-08-15 16:02:50|6796.4|6781.4|6795.9|6780.9|6796.4|6781.4|6795.9|6780.9|4
1723737790000|2024-08-15 16:03:10|||||||||1
1723737800000|2024-08-15 16:03:20|||||||||1
1723737810000|2024-08-15 16:03:30|||||||||2
1723737820000|2024-08-15 16:03:40|6795.4|6780.4|6795.9|6780.9|6795.9|6780.9|6795.4|6780.4|2
1723737830000|2024-08-15 16:03:50|||||||||1
1723737850000|2024-08-15 16:04:10|||||||||1
1723737860000|2024-08-15 16:04:20|6795.7|6780.7|6794.9|6779.9|6795.7|6780.7|6794.9|6779.9|3
1723737870000|2024-08-15 16:04:30|6793.5|6778.5|6793.9|6778.9|6793.9|6778.9|6793|6778|8
1723737880000|2024-08-15 16:04:40|||||||||5
1723737900000|2024-08-15 16:05:00|||||||||1
1723737910000|2024-08-15 16:05:10|||||||||3
1723737920000|2024-08-15 16:05:20|||||||||1
1723737940000|2024-08-15 16:05:40|||||||||1
1723737960000|2024-08-15 16:06:00|||||||||2
1723737980000|2024-08-15 16:06:20|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|4
1723737990000|2024-08-15 16:06:30|6794.5|6779.5|6796|6781|6796|6781|6794.5|6779.5|4
1723738000000|2024-08-15 16:06:40|6796.2|6781.2|6796|6781|6796.5|6781.5|6796|6781|2
1723738010000|2024-08-15 16:06:50|||||||||1
1723738020000|2024-08-15 16:07:00|6796.5|6781.5|6798|6783|6798|6783|6796.5|6781.5|5
1723738030000|2024-08-15 16:07:10|6798.7|6783.7|6799|6784|6801|6786|6798.7|6783.7|11
1723738040000|2024-08-15 16:07:20|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|1
1723738050000|2024-08-15 16:07:30|6798.5|6783.5|6799.7|6784.7|6799.7|6784.7|6798.5|6783.5|2
1723738060000|2024-08-15 16:07:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1723738070000|2024-08-15 16:07:50|||||||||2
1723738080000|2024-08-15 16:08:00|6799|6784|6799|6784|6799|6784|6799|6784|4
1723738090000|2024-08-15 16:08:10|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|3
1723738140000|2024-08-15 16:09:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|2
1723738150000|2024-08-15 16:09:10|6798.8|6783.8|6800.8|6785.8|6800.8|6785.8|6798.8|6783.8|1
1723738160000|2024-08-15 16:09:20|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1723738170000|2024-08-15 16:09:30|||||||||1
1723738180000|2024-08-15 16:09:40|6799|6784|6798|6783|6799|6784|6798|6783|1
1723738190000|2024-08-15 16:09:50|6797.8|6782.8|6798|6783|6798|6783|6797.8|6782.8|1
1723738200000|2024-08-15 16:10:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|1
1723738220000|2024-08-15 16:10:20|||||||||1
1723738240000|2024-08-15 16:10:40|||||||||1
1723738260000|2024-08-15 16:11:00|6798|6783|6798.7|6783.7|6798.7|6783.7|6798|6783|1
1723738270000|2024-08-15 16:11:10|6798.8|6783.8|6798.2|6783.2|6798.8|6783.8|6798.2|6783.2|0
1723738290000|2024-08-15 16:11:30|6798|6783|6798|6783|6798|6783|6798|6783|2
1723738310000|2024-08-15 16:11:50|6797.5|6782.5|6796.5|6781.5|6797.5|6782.5|6796|6781|7
1723738320000|2024-08-15 16:12:00|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|3
1723738340000|2024-08-15 16:12:20|||||||||2
1723738360000|2024-08-15 16:12:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1723738370000|2024-08-15 16:12:50|6794.8|6779.8|6795.7|6780.7|6795.7|6780.7|6794.8|6779.8|1
1723738380000|2024-08-15 16:13:00|6795|6780|6794.5|6779.5|6795|6780|6794.5|6779.5|3
1723738390000|2024-08-15 16:13:10|6794|6779|6792.7|6777.7|6794.5|6779.5|6792.5|6777.5|6
1723738400000|2024-08-15 16:13:20|6793|6778|6791|6776|6793.2|6778.2|6791|6776|6
1723738420000|2024-08-15 16:13:40|6791.2|6776.2|6790.7|6775.7|6791.2|6776.2|6790.7|6775.7|2
1723738430000|2024-08-15 16:13:50|6791|6776|6791|6776|6791|6776|6791|6776|0
1723738440000|2024-08-15 16:14:00|6791.7|6776.7|6792|6777|6792|6777|6791.7|6776.7|10
1723738450000|2024-08-15 16:14:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1723738470000|2024-08-15 16:14:30|||||||||1
1723738480000|2024-08-15 16:14:40|6791.9|6776.9|6791.5|6776.5|6791.9|6776.9|6791.5|6776.5|3
1723738490000|2024-08-15 16:14:50|||||||||1
1723738500000|2024-08-15 16:15:00|||||||||2
1723738510000|2024-08-15 16:15:10|||||||||2
1723738530000|2024-08-15 16:15:30|6790.2|6775.2|6794.5|6779.5|6794.7|6779.7|6790.2|6775.2|18
1723738540000|2024-08-15 16:15:40|||||||||1
1723738590000|2024-08-15 16:16:30|6794|6779|6794.5|6779.5|6794.5|6779.5|6794|6779|7
1723738600000|2024-08-15 16:16:40|6794|6779|6794|6779|6794|6779|6794|6779|0
1723738610000|2024-08-15 16:16:50|6794.2|6779.2|6794.5|6779.5|6794.5|6779.5|6794.2|6779.2|2
1723738640000|2024-08-15 16:17:20|6795.5|6780.5|6796|6781|6796|6781|6795.5|6780.5|1
1723738650000|2024-08-15 16:17:30|6796.2|6781.2|6796|6781|6796.2|6781.2|6795.7|6780.7|4
1723738660000|2024-08-15 16:17:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1723738690000|2024-08-15 16:18:10|||||||||1
1723738700000|2024-08-15 16:18:20|6796.5|6781.5|6797.2|6782.2|6797.2|6782.2|6796.5|6781.5|4
1723738710000|2024-08-15 16:18:30|6798.5|6783.5|6799|6784|6799|6784|6798.5|6783.5|0
1723738720000|2024-08-15 16:18:40|6799.2|6784.2|6798.3|6783.3|6799.2|6784.2|6798.3|6783.3|11
1723738750000|2024-08-15 16:19:10|||||||||1
1723738770000|2024-08-15 16:19:30|||||||||1
1723738800000|2024-08-15 16:20:00|6797.8|6782.8|6797.7|6782.7|6797.8|6782.8|6796.3|6781.3|7
1723738810000|2024-08-15 16:20:10|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1723738840000|2024-08-15 16:20:40|6798.5|6783.5|6798.7|6783.7|6798.7|6783.7|6798.5|6783.5|0
1723738860000|2024-08-15 16:21:00|6799|6784|6799.2|6784.2|6799.2|6784.2|6799|6784|6
1723738880000|2024-08-15 16:21:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|2
1723738890000|2024-08-15 16:21:30|6801.2|6786.2|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|4
1723738920000|2024-08-15 16:22:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1723738930000|2024-08-15 16:22:10|6801.7|6786.7|6799.2|6784.2|6801.7|6786.7|6799.2|6784.2|1
1723738940000|2024-08-15 16:22:20|6798.2|6783.2|6797.3|6782.3|6798.2|6783.2|6797.3|6782.3|0
1723738950000|2024-08-15 16:22:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|1
1723738960000|2024-08-15 16:22:40|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|1
1723738970000|2024-08-15 16:22:50|6797.3|6782.3|6797.2|6782.2|6797.7|6782.7|6797.2|6782.2|1
1723738990000|2024-08-15 16:23:10|6797.5|6782.5|6797.7|6782.7|6797.7|6782.7|6797.5|6782.5|0
1723739010000|2024-08-15 16:23:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|2
1723739020000|2024-08-15 16:23:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|1
1723739040000|2024-08-15 16:24:00|6798.8|6783.8|6799.2|6784.2|6799.2|6784.2|6798.8|6783.8|1
1723739050000|2024-08-15 16:24:10|||||||||1
1723739080000|2024-08-15 16:24:40|||||||||1
1723739090000|2024-08-15 16:24:50|6799.3|6784.3|6799.8|6784.8|6800.2|6785.2|6799.3|6784.3|1
1723739110000|2024-08-15 16:25:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1723739120000|2024-08-15 16:25:20|6799.7|6784.7|6800.2|6785.2|6800.2|6785.2|6799.7|6784.7|1
1723739130000|2024-08-15 16:25:30|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1723739140000|2024-08-15 16:25:40|6801.3|6786.3|6801.2|6786.2|6801.3|6786.3|6801.2|6786.2|3
1723739160000|2024-08-15 16:26:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1723739180000|2024-08-15 16:26:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|3
1723739200000|2024-08-15 16:26:40|||||||||1
1723739220000|2024-08-15 16:27:00|6800.7|6785.7|6799.8|6784.8|6800.7|6785.7|6799.8|6784.8|2
1723739230000|2024-08-15 16:27:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1723739300000|2024-08-15 16:28:20|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1723739310000|2024-08-15 16:28:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|1
1723739330000|2024-08-15 16:28:50|||||||||3
1723739340000|2024-08-15 16:29:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1723739370000|2024-08-15 16:29:30|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|2
1723739380000|2024-08-15 16:29:40|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.1|6779.1|1
1723739420000|2024-08-15 16:30:20|6794.9|6779.9|6792.9|6777.9|6794.9|6779.9|6792.9|6777.9|7
1723739450000|2024-08-15 16:30:50|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1723739460000|2024-08-15 16:31:00|6792.7|6777.7|6793.1|6778.1|6793.4|6778.4|6792.7|6777.7|2
1723739470000|2024-08-15 16:31:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1723739480000|2024-08-15 16:31:20|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|0
1723739490000|2024-08-15 16:31:30|||||||||1
1723739500000|2024-08-15 16:31:40|||||||||1
1723739510000|2024-08-15 16:31:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1723739580000|2024-08-15 16:33:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|11
1723739590000|2024-08-15 16:33:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.4|6779.4|0
1723739600000|2024-08-15 16:33:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1723739630000|2024-08-15 16:33:50|6795.8|6780.8|6795.5|6780.5|6795.8|6780.8|6795.5|6780.5|5
1723739640000|2024-08-15 16:34:00|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|0
1723739650000|2024-08-15 16:34:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1723739710000|2024-08-15 16:35:10|6794.6|6779.6|6794.4|6779.4|6794.6|6779.6|6794.4|6779.4|5
1723739730000|2024-08-15 16:35:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1723739740000|2024-08-15 16:35:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1723739750000|2024-08-15 16:35:50|6794.6|6779.6|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1723739760000|2024-08-15 16:36:00|6794.1|6779.1|6794.2|6779.2|6794.4|6779.4|6793.9|6778.9|0
1723739770000|2024-08-15 16:36:10|||||||||1
1723739800000|2024-08-15 16:36:40|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1723739820000|2024-08-15 16:37:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1723739830000|2024-08-15 16:37:10|||||||||1
1723739850000|2024-08-15 16:37:30|||||||||1
1723739860000|2024-08-15 16:37:40|6794.7|6779.7|6794.5|6779.5|6795|6780|6794.2|6779.2|6
1723739880000|2024-08-15 16:38:00|6794|6779|6794.2|6779.2|6794.2|6779.2|6794|6779|5
1723739890000|2024-08-15 16:38:10|6794|6779|6794|6779|6794|6779|6794|6779|0
1723739900000|2024-08-15 16:38:20|6793.9|6778.9|6793.5|6778.5|6793.9|6778.9|6793.5|6778.5|2
1723739910000|2024-08-15 16:38:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1723739940000|2024-08-15 16:39:00|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1723739960000|2024-08-15 16:39:20|6793|6778|6793.5|6778.5|6793.5|6778.5|6793|6778|2
1723740000000|2024-08-15 16:40:00|6793.4|6778.4|6792|6777|6793.5|6778.5|6792|6777|1
1723740010000|2024-08-15 16:40:10|6793.2|6778.2|6794.5|6779.5|6794.5|6779.5|6793.2|6778.2|5
1723740030000|2024-08-15 16:40:30|6795.5|6780.5|6797.5|6782.5|6797.9|6782.9|6795.5|6780.5|6
1723740060000|2024-08-15 16:41:00|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|3
1723740090000|2024-08-15 16:41:30|6798.2|6783.2|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1723740120000|2024-08-15 16:42:00|6799|6784|6801.4|6786.4|6801.4|6786.4|6799|6784|4
1723740130000|2024-08-15 16:42:10|6800.8|6785.8|6799.5|6784.5|6800.8|6785.8|6799.5|6784.5|2
1723740140000|2024-08-15 16:42:20|6800|6785|6801|6786|6801.9|6786.9|6800|6785|4
1723740150000|2024-08-15 16:42:30|6801.4|6786.4|6801.5|6786.5|6801.5|6786.5|6801.4|6786.4|0
1723740160000|2024-08-15 16:42:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1723740180000|2024-08-15 16:43:00|6801|6786|6801|6786|6801|6786|6801|6786|3
1723740190000|2024-08-15 16:43:10|6800.7|6785.7|6801.5|6786.5|6801.5|6786.5|6800.5|6785.5|5
1723740200000|2024-08-15 16:43:20|6802|6787|6803.4|6788.4|6803.4|6788.4|6802|6787|2
1723740220000|2024-08-15 16:43:40|6802|6787|6802|6787|6802|6787|6802|6787|2
1723740230000|2024-08-15 16:43:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1723740310000|2024-08-15 16:45:10|||||||||1
1723740330000|2024-08-15 16:45:30|6803|6788|6803.4|6788.4|6803.4|6788.4|6803|6788|5
1723740340000|2024-08-15 16:45:40|6803.7|6788.7|6802.9|6787.9|6803.9|6788.9|6802.9|6787.9|3
1723740350000|2024-08-15 16:45:50|||||||||1
1723740360000|2024-08-15 16:46:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1723740380000|2024-08-15 16:46:20|6802.2|6787.2|6802|6787|6802.2|6787.2|6802|6787|0
1723740390000|2024-08-15 16:46:30|6802.2|6787.2|6802.9|6787.9|6802.9|6787.9|6802.2|6787.2|11
1723740400000|2024-08-15 16:46:40|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1723740410000|2024-08-15 16:46:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|2
1723740420000|2024-08-15 16:47:00|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1723740430000|2024-08-15 16:47:10|6802.2|6787.2|6800.7|6785.7|6802.2|6787.2|6800.7|6785.7|2
1723740440000|2024-08-15 16:47:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|4
1723740450000|2024-08-15 16:47:30|6799.5|6784.5|6801.5|6786.5|6801.5|6786.5|6799.5|6784.5|3
1723740470000|2024-08-15 16:47:50|||||||||1
1723740500000|2024-08-15 16:48:20|6799|6784|6798.5|6783.5|6799.5|6784.5|6798.5|6783.5|2
1723740510000|2024-08-15 16:48:30|6798.4|6783.4|6796.9|6781.9|6798.4|6783.4|6796.7|6781.7|3
1723740520000|2024-08-15 16:48:40|6796.7|6781.7|6790.4|6775.4|6796.7|6781.7|6790|6775|9
1723740530000|2024-08-15 16:48:50|||||||||1
1723740550000|2024-08-15 16:49:10|6792.2|6777.2|6792|6777|6792.2|6777.2|6792|6777|6
1723740570000|2024-08-15 16:49:30|6792.5|6777.5|6790.2|6775.2|6792.5|6777.5|6790.2|6775.2|3
1723740580000|2024-08-15 16:49:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1723740600000|2024-08-15 16:50:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789|6774|5
1723740620000|2024-08-15 16:50:20|6789.2|6774.2|6787.7|6772.7|6789.2|6774.2|6787.7|6772.7|17
1723740630000|2024-08-15 16:50:30|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1723740650000|2024-08-15 16:50:50|||||||||8
1723740670000|2024-08-15 16:51:10|6788|6773|6789.4|6774.4|6789.4|6774.4|6788|6773|2
1723740680000|2024-08-15 16:51:20|6789.5|6774.5|6788.2|6773.2|6789.5|6774.5|6788.2|6773.2|3
1723740690000|2024-08-15 16:51:30|6788|6773|6788.5|6773.5|6788.5|6773.5|6788|6773|4
1723740700000|2024-08-15 16:51:40|6788.4|6773.4|6787.5|6772.5|6788.4|6773.4|6787.5|6772.5|1
1723740720000|2024-08-15 16:52:00|6787.9|6772.9|6788.5|6773.5|6788.5|6773.5|6787.9|6772.9|6
1723740740000|2024-08-15 16:52:20|6788.2|6773.2|6788.2|6773.2|6788.5|6773.5|6788|6773|4
1723740750000|2024-08-15 16:52:30|6788|6773|6788|6773|6788|6773|6788|6773|0
1723740770000|2024-08-15 16:52:50|||||||||1
1723740780000|2024-08-15 16:53:00|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1723740790000|2024-08-15 16:53:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|3
1723740820000|2024-08-15 16:53:40|||||||||2
1723740840000|2024-08-15 16:54:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1723740850000|2024-08-15 16:54:10|6788.4|6773.4|6784.7|6769.7|6788.5|6773.5|6784.7|6769.7|4
1723740860000|2024-08-15 16:54:20|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|12
1723740870000|2024-08-15 16:54:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1723740880000|2024-08-15 16:54:40|6783.6|6768.6|6783.4|6768.4|6783.6|6768.6|6783.4|6768.4|15
1723740890000|2024-08-15 16:54:50|6783.2|6768.2|6783|6768|6783.2|6768.2|6783|6768|1
1723740920000|2024-08-15 16:55:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|10
1723740950000|2024-08-15 16:55:50|6782.9|6767.9|6784|6769|6784|6769|6782.9|6767.9|9
1723740960000|2024-08-15 16:56:00|6784.6|6769.6|6785.2|6770.2|6785.5|6770.5|6784.6|6769.6|25
1723740970000|2024-08-15 16:56:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1723740980000|2024-08-15 16:56:20|||||||||1
1723740990000|2024-08-15 16:56:30|6783.7|6768.7|6783.4|6768.4|6783.7|6768.7|6783.4|6768.4|9
1723741000000|2024-08-15 16:56:40|6782.7|6767.7|6782.9|6767.9|6782.9|6767.9|6782.5|6767.5|1
1723741010000|2024-08-15 16:56:50|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|11
1723741020000|2024-08-15 16:57:00|6781.5|6766.5|6784.9|6769.9|6784.9|6769.9|6780.4|6765.4|3
1723741030000|2024-08-15 16:57:10|6783.4|6768.4|6781.9|6766.9|6783.4|6768.4|6781.9|6766.9|2
1723741040000|2024-08-15 16:57:20|6782.4|6767.4|6782.9|6767.9|6782.9|6767.9|6781.4|6766.4|1
1723741050000|2024-08-15 16:57:30|6782.6|6767.6|6782.1|6767.1|6782.6|6767.6|6782.1|6767.1|0
1723741060000|2024-08-15 16:57:40|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6781.9|6766.9|0
1723741080000|2024-08-15 16:58:00|6784.2|6769.2|6784.4|6769.4|6784.4|6769.4|6783.4|6768.4|0
1723741090000|2024-08-15 16:58:10|6784.1|6769.1|6784.4|6769.4|6784.4|6769.4|6783.9|6768.9|0
1723741100000|2024-08-15 16:58:20|||||||||1
1723741110000|2024-08-15 16:58:30|6784.6|6769.6|6786.4|6771.4|6786.4|6771.4|6784.6|6769.6|7
1723741130000|2024-08-15 16:58:50|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723741150000|2024-08-15 16:59:10|6786.4|6771.4|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|3
1723741170000|2024-08-15 16:59:30|6787.6|6772.6|6788.7|6773.7|6788.7|6773.7|6787.6|6772.6|4
1723741180000|2024-08-15 16:59:40|6789|6774|6789.2|6774.2|6789.2|6774.2|6789|6774|0
1723741210000|2024-08-15 17:00:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|4
1723741220000|2024-08-15 17:00:20|6787.2|6772.2|6784.6|6769.6|6787.2|6772.2|6784.6|6769.6|4
1723741270000|2024-08-15 17:01:10|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1723741300000|2024-08-15 17:01:40|||||||||3
1723741340000|2024-08-15 17:02:20|6785.7|6770.7|6784.1|6769.1|6785.7|6770.7|6784.1|6769.1|8
1723741370000|2024-08-15 17:02:50|6784.2|6769.2|6783.2|6768.2|6784.2|6769.2|6783.2|6768.2|1
1723741390000|2024-08-15 17:03:10|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|1
1723741400000|2024-08-15 17:03:20|6784|6769|6785.2|6770.2|6785.2|6770.2|6784|6769|1
1723741410000|2024-08-15 17:03:30|6785.4|6770.4|6784.6|6769.6|6785.4|6770.4|6784.6|6769.6|6
1723741420000|2024-08-15 17:03:40|||||||||1
1723741430000|2024-08-15 17:03:50|6783.6|6768.6|6784.1|6769.1|6784.1|6769.1|6783.6|6768.6|7
1723741440000|2024-08-15 17:04:00|6784.4|6769.4|6785.9|6770.9|6785.9|6770.9|6784.4|6769.4|5
1723741460000|2024-08-15 17:04:20|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6784.8|6769.8|3
1723741470000|2024-08-15 17:04:30|6784.6|6769.6|6787.6|6772.6|6787.9|6772.9|6784.6|6769.6|14
1723741480000|2024-08-15 17:04:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1723741490000|2024-08-15 17:04:50|6788.2|6773.2|6788.9|6773.9|6788.9|6773.9|6788|6773|10
1723741500000|2024-08-15 17:05:00|6790|6775|6789.9|6774.9|6790.7|6775.7|6789.9|6774.9|5
1723741510000|2024-08-15 17:05:10|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|2
1723741520000|2024-08-15 17:05:20|||||||||1
1723741530000|2024-08-15 17:05:30|6787.4|6772.4|6786.4|6771.4|6787.4|6772.4|6786.4|6771.4|3
1723741540000|2024-08-15 17:05:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.6|6769.6|28
1723741550000|2024-08-15 17:05:50|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1723741560000|2024-08-15 17:06:00|||||||||22
1723741570000|2024-08-15 17:06:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723741600000|2024-08-15 17:06:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|10
1723741610000|2024-08-15 17:06:50|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6781.4|6766.4|9
1723741620000|2024-08-15 17:07:00|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|3
1723741700000|2024-08-15 17:08:20|||||||||3
1723741710000|2024-08-15 17:08:30|6782.9|6767.9|6784|6769|6784|6769|6782.9|6767.9|23
1723741730000|2024-08-15 17:08:50|6783.7|6768.7|6784|6769|6784|6769|6783.7|6768.7|0
1723741740000|2024-08-15 17:09:00|6784.1|6769.1|6783.7|6768.7|6784.1|6769.1|6783.7|6768.7|0
1723741750000|2024-08-15 17:09:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6783.7|6768.7|0
1723741760000|2024-08-15 17:09:20|6783.7|6768.7|6784.1|6769.1|6784.1|6769.1|6783.7|6768.7|0
1723741770000|2024-08-15 17:09:30|6784.2|6769.2|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|0
1723741780000|2024-08-15 17:09:40|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723741790000|2024-08-15 17:09:50|6783.6|6768.6|6783.1|6768.1|6783.6|6768.6|6783.1|6768.1|1
1723741830000|2024-08-15 17:10:30|||||||||1
1723741850000|2024-08-15 17:10:50|6782.6|6767.6|6785.1|6770.1|6785.6|6770.6|6782.6|6767.6|4
1723741860000|2024-08-15 17:11:00|6785.4|6770.4|6785.4|6770.4|6785.6|6770.6|6785.4|6770.4|3
1723741870000|2024-08-15 17:11:10|6785.2|6770.2|6786.9|6771.9|6786.9|6771.9|6785.2|6770.2|8
1723741900000|2024-08-15 17:11:40|6787.1|6772.1|6787.7|6772.7|6787.7|6772.7|6787.1|6772.1|2
1723741910000|2024-08-15 17:11:50|6787.4|6772.4|6787.7|6772.7|6787.7|6772.7|6787.4|6772.4|0
1723741920000|2024-08-15 17:12:00|||||||||1
1723741950000|2024-08-15 17:12:30|6788|6773|6787.9|6772.9|6788.1|6773.1|6787.9|6772.9|2
1723741980000|2024-08-15 17:13:00|6787.6|6772.6|6786.7|6771.7|6787.6|6772.6|6786.7|6771.7|2
1723742010000|2024-08-15 17:13:30|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|1
1723742020000|2024-08-15 17:13:40|||||||||1
1723742030000|2024-08-15 17:13:50|6785.9|6770.9|6787.7|6772.7|6787.7|6772.7|6785.9|6770.9|2
1723742040000|2024-08-15 17:14:00|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|1
1723742060000|2024-08-15 17:14:20|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|1
1723742070000|2024-08-15 17:14:30|||||||||1
1723742090000|2024-08-15 17:14:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1723742100000|2024-08-15 17:15:00|||||||||1
1723742120000|2024-08-15 17:15:20|6786.9|6771.9|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|2
1723742160000|2024-08-15 17:16:00|6787.2|6772.2|6788.2|6773.2|6788.2|6773.2|6787.2|6772.2|1
1723742180000|2024-08-15 17:16:20|6789.2|6774.2|6788.9|6773.9|6789.2|6774.2|6788.9|6773.9|1
1723742190000|2024-08-15 17:16:30|6788.7|6773.7|6789.3|6774.3|6789.3|6774.3|6788.7|6773.7|7
1723742200000|2024-08-15 17:16:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1723742210000|2024-08-15 17:16:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|2
1723742230000|2024-08-15 17:17:10|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|2
1723742240000|2024-08-15 17:17:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1723742250000|2024-08-15 17:17:30|6790|6775|6789.2|6774.2|6790|6775|6789.2|6774.2|3
1723742270000|2024-08-15 17:17:50|||||||||1
1723742280000|2024-08-15 17:18:00|||||||||1
1723742300000|2024-08-15 17:18:20|||||||||1
1723742320000|2024-08-15 17:18:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1723742330000|2024-08-15 17:18:50|6787.9|6772.9|6787.2|6772.2|6787.9|6772.9|6786.7|6771.7|4
1723742340000|2024-08-15 17:19:00|6786.2|6771.2|6785.7|6770.7|6786.2|6771.2|6785.4|6770.4|5
1723742350000|2024-08-15 17:19:10|||||||||1
1723742390000|2024-08-15 17:19:50|6785.4|6770.4|6788.5|6773.5|6788.5|6773.5|6785.4|6770.4|5
1723742400000|2024-08-15 17:20:00|6788.7|6773.7|6789.7|6774.7|6790.4|6775.4|6788.7|6773.7|1
1723742420000|2024-08-15 17:20:20|6789.3|6774.3|6788.2|6773.2|6789.3|6774.3|6788.2|6773.2|1
1723742460000|2024-08-15 17:21:00|||||||||1
1723742470000|2024-08-15 17:21:10|6788.7|6773.7|6788.6|6773.6|6788.9|6773.9|6788.6|6773.6|23
1723742480000|2024-08-15 17:21:20|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|3
1723742520000|2024-08-15 17:22:00|6788.6|6773.6|6789.2|6774.2|6789.7|6774.7|6788.6|6773.6|4
1723742580000|2024-08-15 17:23:00|||||||||2
1723742590000|2024-08-15 17:23:10|6788.7|6773.7|6789.4|6774.4|6789.7|6774.7|6788.7|6773.7|11
1723742610000|2024-08-15 17:23:30|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1723742620000|2024-08-15 17:23:40|6788.9|6773.9|6789|6774|6789|6774|6788.9|6773.9|1
1723742630000|2024-08-15 17:23:50|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1723742640000|2024-08-15 17:24:00|6788.9|6773.9|6789.5|6774.5|6789.5|6774.5|6788.9|6773.9|7
1723742650000|2024-08-15 17:24:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1723742690000|2024-08-15 17:24:50|||||||||1
1723742710000|2024-08-15 17:25:10|6789.4|6774.4|6788.7|6773.7|6789.4|6774.4|6788.7|6773.7|0
1723742720000|2024-08-15 17:25:20|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.7|6772.7|20
1723742740000|2024-08-15 17:25:40|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.9|6772.9|1
1723742790000|2024-08-15 17:26:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723742800000|2024-08-15 17:26:40|6787.9|6772.9|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1723742820000|2024-08-15 17:27:00|||||||||1
1723742830000|2024-08-15 17:27:10|||||||||1
1723742840000|2024-08-15 17:27:20|||||||||11
1723742850000|2024-08-15 17:27:30|||||||||2
1723742880000|2024-08-15 17:28:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|10
1723742890000|2024-08-15 17:28:10|6784.2|6769.2|6785.7|6770.7|6786.2|6771.2|6784.2|6769.2|5
1723742900000|2024-08-15 17:28:20|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723742920000|2024-08-15 17:28:40|6787.2|6772.2|6787.2|6772.2|6787.7|6772.7|6787.2|6772.2|1
1723742930000|2024-08-15 17:28:50|6787.4|6772.4|6787.7|6772.7|6787.7|6772.7|6787.4|6772.4|1
1723742940000|2024-08-15 17:29:00|6787.9|6772.9|6787.4|6772.4|6787.9|6772.9|6787.4|6772.4|3
1723742950000|2024-08-15 17:29:10|6787.2|6772.2|6786.9|6771.9|6787.2|6772.2|6786.9|6771.9|0
1723742960000|2024-08-15 17:29:20|6786.6|6771.6|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|0
1723742980000|2024-08-15 17:29:40|||||||||1
1723743040000|2024-08-15 17:30:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723743050000|2024-08-15 17:30:50|6788.1|6773.1|6787.7|6772.7|6788.1|6773.1|6787.7|6772.7|6
1723743060000|2024-08-15 17:31:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|5
1723743070000|2024-08-15 17:31:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723743090000|2024-08-15 17:31:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1723743120000|2024-08-15 17:32:00|6786.9|6771.9|6787.2|6772.2|6787.2|6772.2|6786.9|6771.9|1
1723743140000|2024-08-15 17:32:20|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|2
1723743150000|2024-08-15 17:32:30|||||||||1
1723743160000|2024-08-15 17:32:40|6787.5|6772.5|6787.2|6772.2|6787.5|6772.5|6786.7|6771.7|4
1723743190000|2024-08-15 17:33:10|6787.5|6772.5|6787.7|6772.7|6787.7|6772.7|6787.5|6772.5|0
1723743230000|2024-08-15 17:33:50|6787.2|6772.2|6786.9|6771.9|6787.2|6772.2|6786.9|6771.9|2
1723743240000|2024-08-15 17:34:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723743270000|2024-08-15 17:34:30|||||||||2
1723743310000|2024-08-15 17:35:10|6787.7|6772.7|6787.7|6772.7|6788|6773|6787.7|6772.7|5
1723743320000|2024-08-15 17:35:20|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.7|6772.7|5
1723743350000|2024-08-15 17:35:50|6787.2|6772.2|6786.7|6771.7|6787.2|6772.2|6786.7|6771.7|2
1723743360000|2024-08-15 17:36:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|3
1723743370000|2024-08-15 17:36:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723743380000|2024-08-15 17:36:20|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|2
1723743400000|2024-08-15 17:36:40|||||||||1
1723743410000|2024-08-15 17:36:50|||||||||2
1723743430000|2024-08-15 17:37:10|6789.7|6774.7|6787.7|6772.7|6789.7|6774.7|6787.7|6772.7|8
1723743460000|2024-08-15 17:37:40|||||||||1
1723743470000|2024-08-15 17:37:50|||||||||1
1723743530000|2024-08-15 17:38:50|||||||||2
1723743540000|2024-08-15 17:39:00|6788.2|6773.2|6787.9|6772.9|6788.2|6773.2|6787.7|6772.7|8
1723743550000|2024-08-15 17:39:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723743600000|2024-08-15 17:40:00|6787.4|6772.4|6786.7|6771.7|6787.4|6772.4|6786.7|6771.7|2
1723743620000|2024-08-15 17:40:20|6786.9|6771.9|6787.2|6772.2|6787.2|6772.2|6786.9|6771.9|5
1723743650000|2024-08-15 17:40:50|6787.4|6772.4|6787.4|6772.4|6787.7|6772.7|6787.4|6772.4|10
1723743690000|2024-08-15 17:41:30|6787.9|6772.9|6787.9|6772.9|6788.2|6773.2|6787.9|6772.9|3
1723743700000|2024-08-15 17:41:40|6787.7|6772.7|6788.3|6773.3|6788.3|6773.3|6787.7|6772.7|15
1723743710000|2024-08-15 17:41:50|||||||||5
1723743720000|2024-08-15 17:42:00|6788.1|6773.1|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|2
1723743730000|2024-08-15 17:42:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1723743740000|2024-08-15 17:42:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|2
1723743790000|2024-08-15 17:43:10|6788.4|6773.4|6788.1|6773.1|6788.4|6773.4|6788.1|6773.1|3
1723743810000|2024-08-15 17:43:30|||||||||1
1723743830000|2024-08-15 17:43:50|6787.6|6772.6|6788.4|6773.4|6788.6|6773.6|6787.6|6772.6|7
1723743840000|2024-08-15 17:44:00|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1723743850000|2024-08-15 17:44:10|6787.8|6772.8|6788.4|6773.4|6789.3|6774.3|6787.6|6772.6|4
1723743870000|2024-08-15 17:44:30|||||||||3
1723743890000|2024-08-15 17:44:50|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1723743900000|2024-08-15 17:45:00|6787.4|6772.4|6785.8|6770.8|6787.8|6772.8|6785.8|6770.8|10
1723743910000|2024-08-15 17:45:10|6786.4|6771.4|6784.9|6769.9|6786.8|6771.8|6784.9|6769.9|14
1723743920000|2024-08-15 17:45:20|6784.8|6769.8|6783.9|6768.9|6786.4|6771.4|6783.9|6768.9|21
1723743930000|2024-08-15 17:45:30|6783.3|6768.3|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|4
1723743950000|2024-08-15 17:45:50|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|3
1723743980000|2024-08-15 17:46:20|||||||||1
1723744010000|2024-08-15 17:46:50|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|1
1723744020000|2024-08-15 17:47:00|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|8
1723744030000|2024-08-15 17:47:10|6783.4|6768.4|6783.4|6768.4|6783.9|6768.9|6782.9|6767.9|1
1723744040000|2024-08-15 17:47:20|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1723744050000|2024-08-15 17:47:30|6784.3|6769.3|6783.9|6768.9|6784.4|6769.4|6783.9|6768.9|1
1723744060000|2024-08-15 17:47:40|6784.9|6769.9|6784.4|6769.4|6784.9|6769.9|6784.4|6769.4|2
1723744070000|2024-08-15 17:47:50|6784.1|6769.1|6782.9|6767.9|6784.1|6769.1|6782.9|6767.9|1
1723744080000|2024-08-15 17:48:00|6783.3|6768.3|6783.4|6768.4|6783.4|6768.4|6783.3|6768.3|1
1723744090000|2024-08-15 17:48:10|||||||||1
1723744110000|2024-08-15 17:48:30|6784|6769|6785.3|6770.3|6785.4|6770.4|6784|6769|3
1723744120000|2024-08-15 17:48:40|6785.1|6770.1|6785.4|6770.4|6785.4|6770.4|6785.1|6770.1|1
1723744130000|2024-08-15 17:48:50|6785.1|6770.1|6785.4|6770.4|6785.4|6770.4|6785.1|6770.1|1
1723744140000|2024-08-15 17:49:00|6785.3|6770.3|6786.8|6771.8|6786.8|6771.8|6785.3|6770.3|10
1723744150000|2024-08-15 17:49:10|6786.9|6771.9|6787.3|6772.3|6787.4|6772.4|6786.9|6771.9|4
1723744160000|2024-08-15 17:49:20|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|3
1723744170000|2024-08-15 17:49:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1723744180000|2024-08-15 17:49:40|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|1
1723744190000|2024-08-15 17:49:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|4
1723744200000|2024-08-15 17:50:00|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1723744210000|2024-08-15 17:50:10|6787.4|6772.4|6787.8|6772.8|6787.8|6772.8|6787.4|6772.4|2
1723744230000|2024-08-15 17:50:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1723744240000|2024-08-15 17:50:40|6787.1|6772.1|6787.1|6772.1|6787.3|6772.3|6786.9|6771.9|13
1723744250000|2024-08-15 17:50:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1723744260000|2024-08-15 17:51:00|6787.1|6772.1|6788.1|6773.1|6788.1|6773.1|6787.1|6772.1|7
1723744270000|2024-08-15 17:51:10|6787.6|6772.6|6787.8|6772.8|6788.7|6773.7|6787.6|6772.6|13
1723744290000|2024-08-15 17:51:30|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|2
1723744300000|2024-08-15 17:51:40|6787.1|6772.1|6786.9|6771.9|6787.1|6772.1|6786.6|6771.6|4
1723744310000|2024-08-15 17:51:50|6787.6|6772.6|6787.1|6772.1|6787.6|6772.6|6787.1|6772.1|0
1723744320000|2024-08-15 17:52:00|6788.1|6773.1|6787.6|6772.6|6788.1|6773.1|6787.6|6772.6|6
1723744330000|2024-08-15 17:52:10|6786.9|6771.9|6787.6|6772.6|6787.6|6772.6|6786.9|6771.9|10
1723744370000|2024-08-15 17:52:50|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1723744410000|2024-08-15 17:53:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1723744430000|2024-08-15 17:53:50|6786.9|6771.9|6787.3|6772.3|6787.3|6772.3|6786.9|6771.9|4
1723744460000|2024-08-15 17:54:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6
1723744470000|2024-08-15 17:54:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723744480000|2024-08-15 17:54:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1723744490000|2024-08-15 17:54:50|6787.4|6772.4|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|1
1723744500000|2024-08-15 17:55:00|||||||||2
1723744510000|2024-08-15 17:55:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1723744520000|2024-08-15 17:55:20|||||||||1
1723744530000|2024-08-15 17:55:30|||||||||1
1723744540000|2024-08-15 17:55:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.1|6772.1|9
1723744550000|2024-08-15 17:55:50|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|1
1723744560000|2024-08-15 17:56:00|6787.3|6772.3|6787.1|6772.1|6787.3|6772.3|6786.8|6771.8|6
1723744610000|2024-08-15 17:56:50|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.8|6771.8|4
1723744620000|2024-08-15 17:57:00|6786.6|6771.6|6786.9|6771.9|6787.1|6772.1|6786.6|6771.6|4
1723744630000|2024-08-15 17:57:10|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6786.7|6771.7|3
1723744650000|2024-08-15 17:57:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|2
1723744670000|2024-08-15 17:57:50|6787.6|6772.6|6787.4|6772.4|6787.6|6772.6|6787.1|6772.1|5
1723744680000|2024-08-15 17:58:00|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723744690000|2024-08-15 17:58:10|6787.3|6772.3|6787.1|6772.1|6787.3|6772.3|6787.1|6772.1|0
1723744700000|2024-08-15 17:58:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1723744730000|2024-08-15 17:58:50|6787.3|6772.3|6787.3|6772.3|6787.6|6772.6|6787.3|6772.3|2
1723744740000|2024-08-15 17:59:00|6786.3|6771.3|6784.4|6769.4|6786.3|6771.3|6784.4|6769.4|15
1723744750000|2024-08-15 17:59:10|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|36
1723744760000|2024-08-15 17:59:20|6785.8|6770.8|6785.5|6770.5|6786.3|6771.3|6785.5|6770.5|17
1723744790000|2024-08-15 17:59:50|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1723744800000|2024-08-15 18:00:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|38
1723744810000|2024-08-15 18:00:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|1
1723744820000|2024-08-15 18:00:20|6782.2|6767.2|6779|6764|6782.2|6767.2|6779|6764|10
1723744840000|2024-08-15 18:00:40|6779.5|6764.5|6779|6764|6779.5|6764.5|6779|6764|1
1723744850000|2024-08-15 18:00:50|6778.7|6763.7|6778.5|6763.5|6778.7|6763.7|6778.5|6763.5|8
1723744860000|2024-08-15 18:01:00|6778.7|6763.7|6779.5|6764.5|6781.8|6766.8|6778.7|6763.7|11
1723744870000|2024-08-15 18:01:10|6780.2|6765.2|6780|6765|6780.5|6765.5|6780|6765|4
1723744880000|2024-08-15 18:01:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723744890000|2024-08-15 18:01:30|||||||||2
1723744910000|2024-08-15 18:01:50|6780.2|6765.2|6779.5|6764.5|6780.2|6765.2|6779.5|6764.5|10
1723744920000|2024-08-15 18:02:00|6779.8|6764.8|6781.4|6766.4|6782.5|6767.5|6779.8|6764.8|6
1723744930000|2024-08-15 18:02:10|6781|6766|6781|6766|6781.2|6766.2|6781|6766|10
1723744950000|2024-08-15 18:02:30|6780|6765|6782|6767|6782|6767|6780|6765|7
1723744960000|2024-08-15 18:02:40|6782.5|6767.5|6783|6768|6784.3|6769.3|6782.5|6767.5|13
1723744970000|2024-08-15 18:02:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|1
1723744980000|2024-08-15 18:03:00|6783|6768|6781.5|6766.5|6783|6768|6781.5|6766.5|1
1723744990000|2024-08-15 18:03:10|6780.5|6765.5|6780|6765|6780.5|6765.5|6780|6765|5
1723745000000|2024-08-15 18:03:20|||||||||2
1723745010000|2024-08-15 18:03:30|6780.3|6765.3|6779.8|6764.8|6780.3|6765.3|6779.8|6764.8|1
1723745030000|2024-08-15 18:03:50|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|1
1723745040000|2024-08-15 18:04:00|||||||||8
1723745060000|2024-08-15 18:04:20|6779.3|6764.3|6779.7|6764.7|6779.7|6764.7|6779.3|6764.3|33
1723745070000|2024-08-15 18:04:30|6780|6765|6779.8|6764.8|6780|6765|6779.8|6764.8|1
1723745080000|2024-08-15 18:04:40|6780.2|6765.2|6779.8|6764.8|6780.2|6765.2|6779.8|6764.8|3
1723745090000|2024-08-15 18:04:50|6779.2|6764.2|6779.5|6764.5|6779.5|6764.5|6779.2|6764.2|2
1723745100000|2024-08-15 18:05:00|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1723745120000|2024-08-15 18:05:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|8
1723745140000|2024-08-15 18:05:40|6779.8|6764.8|6779.5|6764.5|6779.8|6764.8|6779.5|6764.5|23
1723745150000|2024-08-15 18:05:50|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|4
1723745160000|2024-08-15 18:06:00|6780.5|6765.5|6780|6765|6781.3|6766.3|6780|6765|8
1723745170000|2024-08-15 18:06:10|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780|6765|1
1723745180000|2024-08-15 18:06:20|6780|6765|6780|6765|6780.5|6765.5|6780|6765|3
1723745190000|2024-08-15 18:06:30|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|11
1723745200000|2024-08-15 18:06:40|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|2
1723745210000|2024-08-15 18:06:50|6780.3|6765.3|6780.2|6765.2|6780.5|6765.5|6780.2|6765.2|3
1723745220000|2024-08-15 18:07:00|6780.5|6765.5|6780.8|6765.8|6781.3|6766.3|6780.5|6765.5|22
1723745230000|2024-08-15 18:07:10|6781|6766|6781|6766|6781|6766|6781|6766|0
1723745250000|2024-08-15 18:07:30|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|14
1723745260000|2024-08-15 18:07:40|6781.5|6766.5|6781|6766|6781.5|6766.5|6781|6766|10
1723745270000|2024-08-15 18:07:50|||||||||1
1723745280000|2024-08-15 18:08:00|6781.5|6766.5|6781|6766|6781.5|6766.5|6781|6766|1
1723745310000|2024-08-15 18:08:30|6780.8|6765.8|6780|6765|6780.8|6765.8|6780|6765|16
1723745320000|2024-08-15 18:08:40|6780.5|6765.5|6780.8|6765.8|6780.8|6765.8|6780.5|6765.5|2
1723745330000|2024-08-15 18:08:50|6780.2|6765.2|6779.5|6764.5|6780.2|6765.2|6779.5|6764.5|8
1723745340000|2024-08-15 18:09:00|6779.3|6764.3|6777.7|6762.7|6779.3|6764.3|6777.7|6762.7|29
1723745350000|2024-08-15 18:09:10|6777.3|6762.3|6776.3|6761.3|6777.3|6762.3|6776.3|6761.3|14
1723745360000|2024-08-15 18:09:20|6777.5|6762.5|6777.8|6762.8|6778.3|6763.3|6777.5|6762.5|13
1723745370000|2024-08-15 18:09:30|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|10
1723745380000|2024-08-15 18:09:40|6777|6762|6777.2|6762.2|6777.2|6762.2|6777|6762|9
1723745390000|2024-08-15 18:09:50|6777|6762|6777.2|6762.2|6777.5|6762.5|6777|6762|4
1723745400000|2024-08-15 18:10:00|6777|6762|6776.2|6761.2|6777|6762|6776.2|6761.2|8
1723745410000|2024-08-15 18:10:10|6777.3|6762.3|6777.8|6762.8|6777.8|6762.8|6777.3|6762.3|4
1723745420000|2024-08-15 18:10:20|6778.2|6763.2|6777.8|6762.8|6778.2|6763.2|6777.8|6762.8|6
1723745430000|2024-08-15 18:10:30|||||||||1
1723745440000|2024-08-15 18:10:40|6778.7|6763.7|6778|6763|6778.7|6763.7|6778|6763|3
1723745450000|2024-08-15 18:10:50|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|38
1723745460000|2024-08-15 18:11:00|6776.7|6761.7|6776.2|6761.2|6776.7|6761.7|6775.7|6760.7|12
1723745470000|2024-08-15 18:11:10|6776.9|6761.9|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|10
1723745480000|2024-08-15 18:11:20|6775.5|6760.5|6775.4|6760.4|6775.5|6760.5|6775.4|6760.4|7
1723745490000|2024-08-15 18:11:30|||||||||2
1723745500000|2024-08-15 18:11:40|6775.9|6760.9|6775.4|6760.4|6775.9|6760.9|6775.4|6760.4|8
1723745510000|2024-08-15 18:11:50|6775.5|6760.5|6775|6760|6775.5|6760.5|6775|6760|5
1723745520000|2024-08-15 18:12:00|6774.9|6759.9|6774|6759|6774.9|6759.9|6774|6759|18
1723745530000|2024-08-15 18:12:10|6775.2|6760.2|6772.9|6757.9|6775.2|6760.2|6772.9|6757.9|33
1723745540000|2024-08-15 18:12:20|6772.5|6757.5|6772|6757|6772.9|6757.9|6772|6757|5
1723745550000|2024-08-15 18:12:30|6772.7|6757.7|6772|6757|6772.7|6757.7|6772|6757|24
1723745560000|2024-08-15 18:12:40|||||||||9
1723745570000|2024-08-15 18:12:50|||||||||6
1723745580000|2024-08-15 18:13:00|6771.5|6756.5|6771.5|6756.5|6771.7|6756.7|6771.5|6756.5|43
1723745590000|2024-08-15 18:13:10|6771.9|6756.9|6771.5|6756.5|6771.9|6756.9|6771.5|6756.5|23
1723745600000|2024-08-15 18:13:20|6772.5|6757.5|6773.9|6758.9|6773.9|6758.9|6772.5|6757.5|18
1723745610000|2024-08-15 18:13:30|6773.5|6758.5|6774.9|6759.9|6774.9|6759.9|6773|6758|7
1723745620000|2024-08-15 18:13:40|6775.2|6760.2|6775|6760|6775.2|6760.2|6774.9|6759.9|13
1723745630000|2024-08-15 18:13:50|||||||||26
1723745640000|2024-08-15 18:14:00|6775.5|6760.5|6778.9|6763.9|6778.9|6763.9|6775.5|6760.5|60
1723745650000|2024-08-15 18:14:10|6779.2|6764.2|6780.9|6765.9|6782.2|6767.2|6779.2|6764.2|61
1723745660000|2024-08-15 18:14:20|6780.5|6765.5|6779.2|6764.2|6780.5|6765.5|6777.5|6762.5|54
1723745670000|2024-08-15 18:14:30|6779.5|6764.5|6778.7|6763.7|6779.5|6764.5|6776.5|6761.5|42
1723745680000|2024-08-15 18:14:40|6778.9|6763.9|6779.7|6764.7|6780.5|6765.5|6778|6763|41
1723745690000|2024-08-15 18:14:50|6779.9|6764.9|6779.5|6764.5|6780.7|6765.7|6779.5|6764.5|42
1723745700000|2024-08-15 18:15:00|6779.2|6764.2|6779.8|6764.8|6780|6765|6779|6764|14
1723745710000|2024-08-15 18:15:10|6780|6765|6778.5|6763.5|6780|6765|6778.5|6763.5|13
1723745730000|2024-08-15 18:15:30|6778.2|6763.2|6777.7|6762.7|6778.2|6763.2|6777.7|6762.7|3
1723745740000|2024-08-15 18:15:40|6777|6762|6776.2|6761.2|6777|6762|6776.2|6761.2|4
1723745750000|2024-08-15 18:15:50|6776|6761|6777.7|6762.7|6778|6763|6775.7|6760.7|12
1723745760000|2024-08-15 18:16:00|6778|6763|6778.7|6763.7|6778.7|6763.7|6777.4|6762.4|4
1723745770000|2024-08-15 18:16:10|6778.8|6763.8|6778|6763|6779|6764|6778|6763|0
1723745800000|2024-08-15 18:16:40|||||||||5
1723745810000|2024-08-15 18:16:50|6777|6762|6777|6762|6777|6762|6776.5|6761.5|5
1723745830000|2024-08-15 18:17:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1723745850000|2024-08-15 18:17:30|6777.2|6762.2|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|1
1723745860000|2024-08-15 18:17:40|6777|6762|6777|6762|6777|6762|6777|6762|4
1723745870000|2024-08-15 18:17:50|6777.3|6762.3|6777.5|6762.5|6777.5|6762.5|6777.3|6762.3|2
1723745900000|2024-08-15 18:18:20|6777.9|6762.9|6778.5|6763.5|6778.5|6763.5|6777.9|6762.9|2
1723745910000|2024-08-15 18:18:30|6779|6764|6780|6765|6780|6765|6778.5|6763.5|15
1723745920000|2024-08-15 18:18:40|||||||||25
1723745930000|2024-08-15 18:18:50|6779.7|6764.7|6779.5|6764.5|6779.7|6764.7|6779.5|6764.5|1
1723745940000|2024-08-15 18:19:00|6779.7|6764.7|6778.4|6763.4|6779.7|6764.7|6778.4|6763.4|37
1723745950000|2024-08-15 18:19:10|6778.2|6763.2|6778.4|6763.4|6779.1|6764.1|6777.9|6762.9|6
1723745960000|2024-08-15 18:19:20|6779.4|6764.4|6778.9|6763.9|6779.4|6764.4|6778.9|6763.9|5
1723745970000|2024-08-15 18:19:30|6780.1|6765.1|6778.9|6763.9|6780.1|6765.1|6778.9|6763.9|3
1723745980000|2024-08-15 18:19:40|6779.2|6764.2|6778.9|6763.9|6779.4|6764.4|6778.9|6763.9|4
1723745990000|2024-08-15 18:19:50|6778.7|6763.7|6779.7|6764.7|6779.7|6764.7|6778.7|6763.7|7
1723770000000|2024-08-16 01:00:00|6780.2|6765.2|6777|6762|6780.2|6765.2|6777|6762|4
1723770010000|2024-08-16 01:00:10|6776.8|6761.8|6779.5|6764.5|6779.5|6764.5|6776.5|6761.5|3
1723770020000|2024-08-16 01:00:20|6779.7|6764.7|6780|6765|6780|6765|6779.7|6764.7|2
1723770040000|2024-08-16 01:00:40|6780.6|6765.6|6781|6766|6781|6766|6780.6|6765.6|0
1723770060000|2024-08-16 01:01:00|6780.5|6765.5|6782.8|6767.8|6782.8|6767.8|6780.5|6765.5|2
1723770070000|2024-08-16 01:01:10|6783.8|6768.8|6785.1|6770.1|6785.1|6770.1|6783.8|6768.8|0
1723770080000|2024-08-16 01:01:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|3
1723770090000|2024-08-16 01:01:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|2
1723770100000|2024-08-16 01:01:40|||||||||1
1723770120000|2024-08-16 01:02:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|8
1723770150000|2024-08-16 01:02:30|6786|6771|6786|6771|6786|6771|6786|6771|0
1723770160000|2024-08-16 01:02:40|6786.1|6771.1|6787.1|6772.1|6787.1|6772.1|6786.1|6771.1|0
1723770170000|2024-08-16 01:02:50|||||||||1
1723770180000|2024-08-16 01:03:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|9
1723770210000|2024-08-16 01:03:30|||||||||1
1723770220000|2024-08-16 01:03:40|6787.2|6772.2|6789.1|6774.1|6789.1|6774.1|6787.2|6772.2|1
1723770240000|2024-08-16 01:04:00|6790.1|6775.1|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|2
1723770250000|2024-08-16 01:04:10|6790|6775|6790|6775|6790|6775|6790|6775|0
1723770260000|2024-08-16 01:04:20|6791.2|6776.2|6793.5|6778.5|6793.5|6778.5|6791.2|6776.2|1
1723770280000|2024-08-16 01:04:40|6795.1|6780.1|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|3
1723770300000|2024-08-16 01:05:00|6798.6|6783.6|6796.1|6781.1|6798.6|6783.6|6796.1|6781.1|22
1723770310000|2024-08-16 01:05:10|6792|6777|6792|6777|6792|6777|6792|6777|2
1723770330000|2024-08-16 01:05:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1723770340000|2024-08-16 01:05:40|6791.2|6776.2|6789.3|6774.3|6791.2|6776.2|6789.3|6774.3|0
1723770360000|2024-08-16 01:06:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723770390000|2024-08-16 01:06:30|6788.1|6773.1|6787.1|6772.1|6788.1|6773.1|6787.1|6772.1|1
1723770400000|2024-08-16 01:06:40|6786.8|6771.8|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|1
1723770420000|2024-08-16 01:07:00|6786.1|6771.1|6786.1|6771.1|6786.5|6771.5|6786.1|6771.1|1
1723770470000|2024-08-16 01:07:50|6786.3|6771.3|6784.8|6769.8|6786.3|6771.3|6784.8|6769.8|2
1723770480000|2024-08-16 01:08:00|6787.3|6772.3|6786.5|6771.5|6787.5|6772.5|6786.5|6771.5|2
1723770490000|2024-08-16 01:08:10|6786|6771|6786|6771|6786|6771|6786|6771|0
1723770500000|2024-08-16 01:08:20|||||||||2
1723770580000|2024-08-16 01:09:40|||||||||1
1723770680000|2024-08-16 01:11:20|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|2
1723770760000|2024-08-16 01:12:40|6786.3|6771.3|6786|6771|6786.5|6771.5|6786|6771|1
1723770800000|2024-08-16 01:13:20|||||||||1
1723770830000|2024-08-16 01:13:50|6786.4|6771.4|6787|6772|6787|6772|6786.4|6771.4|2
1723770870000|2024-08-16 01:14:30|6786.7|6771.7|6787|6772|6787|6772|6786.5|6771.5|0
1723770880000|2024-08-16 01:14:40|6785.8|6770.8|6786|6771|6786.3|6771.3|6785.8|6770.8|3
1723770890000|2024-08-16 01:14:50|6785|6770|6781|6766|6785|6770|6781|6766|2
1723770900000|2024-08-16 01:15:00|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780|6765|0
1723770910000|2024-08-16 01:15:10|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1723770950000|2024-08-16 01:15:50|6781.2|6766.2|6781.7|6766.7|6782.5|6767.5|6781.2|6766.2|3
1723770960000|2024-08-16 01:16:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723771100000|2024-08-16 01:18:20|6780.5|6765.5|6781|6766|6781.5|6766.5|6780.5|6765.5|1
1723771120000|2024-08-16 01:18:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723771140000|2024-08-16 01:19:00|6781.3|6766.3|6780.7|6765.7|6781.3|6766.3|6780.7|6765.7|1
1723771150000|2024-08-16 01:19:10|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1723771190000|2024-08-16 01:19:50|6780.2|6765.2|6780|6765|6780.2|6765.2|6780|6765|0
1723771200000|2024-08-16 01:20:00|6780.7|6765.7|6781|6766|6781|6766|6780.7|6765.7|1
1723771250000|2024-08-16 01:20:50|6781.3|6766.3|6781.5|6766.5|6781.5|6766.5|6781.3|6766.3|0
1723771270000|2024-08-16 01:21:10|6781|6766|6781.5|6766.5|6781.5|6766.5|6781|6766|0
1723771300000|2024-08-16 01:21:40|6781.2|6766.2|6781|6766|6781.2|6766.2|6780.5|6765.5|2
1723771310000|2024-08-16 01:21:50|6780.7|6765.7|6780.5|6765.5|6780.7|6765.7|6780.5|6765.5|1
1723771330000|2024-08-16 01:22:10|||||||||1
1723771340000|2024-08-16 01:22:20|6781.2|6766.2|6781.5|6766.5|6781.5|6766.5|6781.2|6766.2|0
1723771360000|2024-08-16 01:22:40|6781.2|6766.2|6780.5|6765.5|6781.2|6766.2|6780.5|6765.5|3
1723771450000|2024-08-16 01:24:10|6781|6766|6781.5|6766.5|6781.5|6766.5|6781|6766|0
1723771460000|2024-08-16 01:24:20|6781.2|6766.2|6781|6766|6781.2|6766.2|6781|6766|0
1723771480000|2024-08-16 01:24:40|6781.3|6766.3|6783|6768|6783|6768|6781|6766|3
1723771510000|2024-08-16 01:25:10|6781.5|6766.5|6783|6768|6783|6768|6781.5|6766.5|2
1723771540000|2024-08-16 01:25:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723771700000|2024-08-16 01:28:20|6783|6768|6783|6768|6783|6768|6783|6768|1
1723771720000|2024-08-16 01:28:40|6782.4|6767.4|6781.5|6766.5|6782.4|6767.4|6781.5|6766.5|10
1723771780000|2024-08-16 01:29:40|6781.3|6766.3|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|1
1723771840000|2024-08-16 01:30:40|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723771920000|2024-08-16 01:32:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723771930000|2024-08-16 01:32:10|6781.2|6766.2|6779.3|6764.3|6781.2|6766.2|6779.3|6764.3|0
1723771980000|2024-08-16 01:33:00|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|1
1723771990000|2024-08-16 01:33:10|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723772010000|2024-08-16 01:33:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1723772060000|2024-08-16 01:34:20|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1723772100000|2024-08-16 01:35:00|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1723772120000|2024-08-16 01:35:20|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1723772140000|2024-08-16 01:35:40|6776.8|6761.8|6777.7|6762.7|6777.7|6762.7|6776.8|6761.8|1
1723772160000|2024-08-16 01:36:00|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1723772170000|2024-08-16 01:36:10|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1723772320000|2024-08-16 01:38:40|6780|6765|6779.7|6764.7|6780|6765|6779.7|6764.7|2
1723772350000|2024-08-16 01:39:10|6779.2|6764.2|6779.7|6764.7|6779.7|6764.7|6779.2|6764.2|1
1723772380000|2024-08-16 01:39:40|6780.3|6765.3|6780.2|6765.2|6780.7|6765.7|6780.2|6765.2|0
1723772430000|2024-08-16 01:40:30|6780.5|6765.5|6780.7|6765.7|6780.7|6765.7|6780.5|6765.5|0
1723772450000|2024-08-16 01:40:50|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723772470000|2024-08-16 01:41:10|6785.6|6770.6|6786.2|6771.2|6786.2|6771.2|6785.6|6770.6|1
1723772520000|2024-08-16 01:42:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723772550000|2024-08-16 01:42:30|||||||||1
1723772560000|2024-08-16 01:42:40|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1723772680000|2024-08-16 01:44:40|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|1
1723772700000|2024-08-16 01:45:00|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|0
1723772760000|2024-08-16 01:46:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723772830000|2024-08-16 01:47:10|6785|6770|6784|6769|6785|6770|6784|6769|9
1723772840000|2024-08-16 01:47:20|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|2
1723772850000|2024-08-16 01:47:30|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723772860000|2024-08-16 01:47:40|6785|6770|6785|6770|6785|6770|6785|6770|0
1723772870000|2024-08-16 01:47:50|6785.7|6770.7|6786|6771|6786|6771|6785.7|6770.7|0
1723772910000|2024-08-16 01:48:30|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1723772920000|2024-08-16 01:48:40|6786|6771|6786|6771|6786|6771|6786|6771|0
1723772970000|2024-08-16 01:49:30|6785.4|6770.4|6784.5|6769.5|6785.4|6770.4|6784.5|6769.5|0
1723773010000|2024-08-16 01:50:10|6783.5|6768.5|6781.5|6766.5|6783.5|6768.5|6781.5|6766.5|2
1723773030000|2024-08-16 01:50:30|||||||||2
1723773060000|2024-08-16 01:51:00|||||||||1
1723773080000|2024-08-16 01:51:20|||||||||1
1723773120000|2024-08-16 01:52:00|6779|6764|6777|6762|6779|6764|6777|6762|11
1723773180000|2024-08-16 01:53:00|||||||||1
1723773310000|2024-08-16 01:55:10|6776.9|6761.9|6776.5|6761.5|6776.9|6761.9|6776.5|6761.5|2
1723773390000|2024-08-16 01:56:30|6776|6761|6776|6761|6776|6761|6776|6761|3
1723773400000|2024-08-16 01:56:40|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|2
1723773410000|2024-08-16 01:56:50|6777.5|6762.5|6779.4|6764.4|6779.4|6764.4|6777.5|6762.5|2
1723773440000|2024-08-16 01:57:20|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1723773450000|2024-08-16 01:57:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1723773480000|2024-08-16 01:58:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1723773500000|2024-08-16 01:58:20|6779|6764|6779.5|6764.5|6779.5|6764.5|6779|6764|0
1723773550000|2024-08-16 01:59:10|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1723773570000|2024-08-16 01:59:30|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1723773600000|2024-08-16 02:00:00|6779.2|6764.2|6779|6764|6779.2|6764.2|6779|6764|0
1723773840000|2024-08-16 02:04:00|6779.4|6764.4|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|0
1723773990000|2024-08-16 02:06:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1723774000000|2024-08-16 02:06:40|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1723774020000|2024-08-16 02:07:00|6781.3|6766.3|6782.5|6767.5|6782.5|6767.5|6781.3|6766.3|2
1723774030000|2024-08-16 02:07:10|6782.2|6767.2|6782.2|6767.2|6782.5|6767.5|6782|6767|0
1723774050000|2024-08-16 02:07:30|6782|6767|6782|6767|6782|6767|6782|6767|0
1723774060000|2024-08-16 02:07:40|6782.4|6767.4|6784.5|6769.5|6784.5|6769.5|6782.4|6767.4|0
1723774150000|2024-08-16 02:09:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1723774320000|2024-08-16 02:12:00|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1723774390000|2024-08-16 02:13:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1723774450000|2024-08-16 02:14:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723774480000|2024-08-16 02:14:40|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1723774490000|2024-08-16 02:14:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|2
1723774950000|2024-08-16 02:22:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|4
1723774960000|2024-08-16 02:22:40|6783.2|6768.2|6784.2|6769.2|6784.2|6769.2|6783.2|6768.2|2
1723774990000|2024-08-16 02:23:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723775010000|2024-08-16 02:23:30|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1723775020000|2024-08-16 02:23:40|6784.6|6769.6|6785.6|6770.6|6786.1|6771.1|6784.6|6769.6|0
1723775120000|2024-08-16 02:25:20|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1723775230000|2024-08-16 02:27:10|6787.4|6772.4|6788.4|6773.4|6788.4|6773.4|6787.4|6772.4|2
1723775250000|2024-08-16 02:27:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723775260000|2024-08-16 02:27:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1723775310000|2024-08-16 02:28:30|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1723775320000|2024-08-16 02:28:40|6787.4|6772.4|6788.9|6773.9|6788.9|6773.9|6787.4|6772.4|0
1723775340000|2024-08-16 02:29:00|6787.3|6772.3|6786.6|6771.6|6787.3|6772.3|6786.6|6771.6|0
1723775440000|2024-08-16 02:30:40|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723775450000|2024-08-16 02:30:50|6786.4|6771.4|6786.6|6771.6|6786.6|6771.6|6786.4|6771.4|0
1723775470000|2024-08-16 02:31:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1723775580000|2024-08-16 02:33:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723775650000|2024-08-16 02:34:10|6785.1|6770.1|6782.6|6767.6|6785.1|6770.1|6782.6|6767.6|2
1723775670000|2024-08-16 02:34:30|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|8
1723775730000|2024-08-16 02:35:30|||||||||1
1723775740000|2024-08-16 02:35:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1723775770000|2024-08-16 02:36:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1723775780000|2024-08-16 02:36:20|6778.4|6763.4|6778.6|6763.6|6778.6|6763.6|6778.4|6763.4|0
1723775790000|2024-08-16 02:36:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1723775820000|2024-08-16 02:37:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.1|6762.1|1
1723775880000|2024-08-16 02:38:00|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|2
1723775890000|2024-08-16 02:38:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1723775910000|2024-08-16 02:38:30|6778.9|6763.9|6778.7|6763.7|6778.9|6763.9|6778.7|6763.7|21
1723775920000|2024-08-16 02:38:40|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.6|6762.6|0
1723776020000|2024-08-16 02:40:20|||||||||1
1723776220000|2024-08-16 02:43:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1723776240000|2024-08-16 02:44:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723776460000|2024-08-16 02:47:40|6782.2|6767.2|6782.6|6767.6|6782.6|6767.6|6782.2|6767.2|0
1723776500000|2024-08-16 02:48:20|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723776770000|2024-08-16 02:52:50|6783|6768|6783|6768|6783|6768|6783|6768|18
1723776780000|2024-08-16 02:53:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723776800000|2024-08-16 02:53:20|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723776890000|2024-08-16 02:54:50|6783.8|6768.8|6784.4|6769.4|6784.4|6769.4|6783.8|6768.8|2
1723776930000|2024-08-16 02:55:30|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|0
1723776970000|2024-08-16 02:56:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723776980000|2024-08-16 02:56:20|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723776990000|2024-08-16 02:56:30|6784.6|6769.6|6785.5|6770.5|6785.5|6770.5|6784.6|6769.6|1
1723777000000|2024-08-16 02:56:40|6785.7|6770.7|6785.7|6770.7|6786.2|6771.2|6785.7|6770.7|0
1723777020000|2024-08-16 02:57:00|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|10
1723777200000|2024-08-16 03:00:00|||||||||1
1723777420000|2024-08-16 03:03:40|6788.7|6773.7|6788.9|6773.9|6788.9|6773.9|6788.7|6773.7|13
1723777430000|2024-08-16 03:03:50|6788.7|6773.7|6783.9|6768.9|6788.9|6773.9|6783.9|6768.9|4
1723777450000|2024-08-16 03:04:10|6783.7|6768.7|6780.4|6765.4|6783.7|6768.7|6780.4|6765.4|2
1723777500000|2024-08-16 03:05:00|6780.9|6765.9|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|0
1723777510000|2024-08-16 03:05:10|6781.7|6766.7|6784.2|6769.2|6784.2|6769.2|6781.7|6766.7|5
1723777530000|2024-08-16 03:05:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1723777560000|2024-08-16 03:06:00|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1723777600000|2024-08-16 03:06:40|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1723777620000|2024-08-16 03:07:00|6784.2|6769.2|6783.2|6768.2|6784.2|6769.2|6783.2|6768.2|0
1723777680000|2024-08-16 03:08:00|6782.9|6767.9|6782.7|6767.7|6782.9|6767.9|6782.7|6767.7|0
1723777740000|2024-08-16 03:09:00|6782.6|6767.6|6784.2|6769.2|6784.2|6769.2|6782.6|6767.6|1
1723777780000|2024-08-16 03:09:40|6783.7|6768.7|6784.2|6769.2|6784.2|6769.2|6783.7|6768.7|0
1723777790000|2024-08-16 03:09:50|6783.7|6768.7|6783.7|6768.7|6784.1|6769.1|6783.7|6768.7|0
1723777810000|2024-08-16 03:10:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723777830000|2024-08-16 03:10:30|6783.7|6768.7|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|0
1723777840000|2024-08-16 03:10:40|6784.1|6769.1|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|0
1723777850000|2024-08-16 03:10:50|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723777860000|2024-08-16 03:11:00|6784.6|6769.6|6784.7|6769.7|6784.7|6769.7|6784.6|6769.6|0
1723777890000|2024-08-16 03:11:30|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6784.2|6769.2|0
1723777900000|2024-08-16 03:11:40|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723777940000|2024-08-16 03:12:20|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6784.2|6769.2|0
1723777980000|2024-08-16 03:13:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723777990000|2024-08-16 03:13:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723778000000|2024-08-16 03:13:20|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723778010000|2024-08-16 03:13:30|6787.7|6772.7|6787.2|6772.2|6787.7|6772.7|6785.6|6770.6|1
1723778020000|2024-08-16 03:13:40|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723778030000|2024-08-16 03:13:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723778080000|2024-08-16 03:14:40|6787.9|6772.9|6786.9|6771.9|6787.9|6772.9|6786.9|6771.9|1
1723778090000|2024-08-16 03:14:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1723778100000|2024-08-16 03:15:00|6788.4|6773.4|6788.7|6773.7|6788.7|6773.7|6788.4|6773.4|0
1723778110000|2024-08-16 03:15:10|6789.1|6774.1|6789.2|6774.2|6789.2|6774.2|6789.1|6774.1|0
1723778140000|2024-08-16 03:15:40|6789.9|6774.9|6787.7|6772.7|6789.9|6774.9|6787.7|6772.7|1
1723778150000|2024-08-16 03:15:50|6788.7|6773.7|6790.2|6775.2|6790.2|6775.2|6788.7|6773.7|0
1723778160000|2024-08-16 03:16:00|6790.6|6775.6|6790.7|6775.7|6790.7|6775.7|6790.6|6775.6|0
1723778170000|2024-08-16 03:16:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1723778180000|2024-08-16 03:16:20|6791.7|6776.7|6790.7|6775.7|6791.7|6776.7|6790.2|6775.2|1
1723778250000|2024-08-16 03:17:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1723778260000|2024-08-16 03:17:40|6789|6774|6787.7|6772.7|6789|6774|6787.7|6772.7|0
1723778290000|2024-08-16 03:18:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1723778300000|2024-08-16 03:18:20|6788.7|6773.7|6786.6|6771.6|6788.7|6773.7|6786.6|6771.6|0
1723778310000|2024-08-16 03:18:30|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|0
1723778350000|2024-08-16 03:19:10|6786.4|6771.4|6786.2|6771.2|6786.4|6771.4|6786.2|6771.2|0
1723778920000|2024-08-16 03:28:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1723778990000|2024-08-16 03:29:50|6786.4|6771.4|6787.1|6772.1|6787.1|6772.1|6786.4|6771.4|1
1723779000000|2024-08-16 03:30:00|6787.7|6772.7|6788.3|6773.3|6788.3|6773.3|6787.7|6772.7|0
1723779010000|2024-08-16 03:30:10|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1723779050000|2024-08-16 03:30:50|6789.6|6774.6|6789.8|6774.8|6789.8|6774.8|6789.6|6774.6|0
1723779070000|2024-08-16 03:31:10|6790.1|6775.1|6791.2|6776.2|6791.2|6776.2|6790.1|6775.1|0
1723779090000|2024-08-16 03:31:30|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1723779150000|2024-08-16 03:32:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1723779430000|2024-08-16 03:37:10|6791.7|6776.7|6790.4|6775.4|6791.7|6776.7|6790.4|6775.4|2
1723779440000|2024-08-16 03:37:20|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1723779560000|2024-08-16 03:39:20|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1723779600000|2024-08-16 03:40:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723779620000|2024-08-16 03:40:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723779630000|2024-08-16 03:40:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723779870000|2024-08-16 03:44:30|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1723780100000|2024-08-16 03:48:20|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|1
1723780160000|2024-08-16 03:49:20|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1723780180000|2024-08-16 03:49:40|6791.1|6776.1|6791.3|6776.3|6791.3|6776.3|6791.1|6776.1|0
1723780340000|2024-08-16 03:52:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1723780390000|2024-08-16 03:53:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1723780410000|2024-08-16 03:53:30|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1723780450000|2024-08-16 03:54:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1723780520000|2024-08-16 03:55:20|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1723780860000|2024-08-16 04:01:00|6790|6775|6790|6775|6790|6775|6790|6775|0
1723780870000|2024-08-16 04:01:10|6788.7|6773.7|6787.8|6772.8|6788.7|6773.7|6787.6|6772.6|1
1723780880000|2024-08-16 04:01:20|6788.1|6773.1|6787.1|6772.1|6788.1|6773.1|6786.6|6771.6|0
1723780890000|2024-08-16 04:01:30|6787|6772|6787|6772|6787|6772|6787|6772|0
1723780900000|2024-08-16 04:01:40|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1723780950000|2024-08-16 04:02:30|6786.8|6771.8|6786.8|6771.8|6787.1|6772.1|6786.6|6771.6|0
1723780960000|2024-08-16 04:02:40|6786.6|6771.6|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|0
1723780970000|2024-08-16 04:02:50|6787|6772|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|0
1723780990000|2024-08-16 04:03:10|6786.5|6771.5|6786.6|6771.6|6786.8|6771.8|6786.5|6771.5|2
1723781000000|2024-08-16 04:03:20|6786.8|6771.8|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1723781070000|2024-08-16 04:04:30|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1723781100000|2024-08-16 04:05:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1723781340000|2024-08-16 04:09:00|6786|6771|6786|6771|6786|6771|6786|6771|0
1723781560000|2024-08-16 04:12:40|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723781580000|2024-08-16 04:13:00|6786.5|6771.5|6786.3|6771.3|6786.6|6771.6|6786.1|6771.1|0
1723781590000|2024-08-16 04:13:10|6786.5|6771.5|6786.3|6771.3|6786.6|6771.6|6786.1|6771.1|0
1723781600000|2024-08-16 04:13:20|6786.6|6771.6|6786.3|6771.3|6786.6|6771.6|6786.1|6771.1|0
1723781610000|2024-08-16 04:13:30|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723781660000|2024-08-16 04:14:20|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1723781670000|2024-08-16 04:14:30|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1723781680000|2024-08-16 04:14:40|6786.5|6771.5|6786.3|6771.3|6786.6|6771.6|6786.1|6771.1|0
1723781690000|2024-08-16 04:14:50|6786.5|6771.5|6786|6771|6786.6|6771.6|6786|6771|0
1723781700000|2024-08-16 04:15:00|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|0
1723781710000|2024-08-16 04:15:10|6786.3|6771.3|6787|6772|6787|6772|6786|6771|0
1723781810000|2024-08-16 04:16:50|6786.6|6771.6|6786.5|6771.5|6786.6|6771.6|6786.5|6771.5|0
1723782070000|2024-08-16 04:21:10|6786.8|6771.8|6787|6772|6787|6772|6786.8|6771.8|0
1723782180000|2024-08-16 04:23:00|6787.1|6772.1|6787.5|6772.5|6787.5|6772.5|6787.1|6772.1|1
1723782250000|2024-08-16 04:24:10|6788|6773|6788|6773|6788|6773|6788|6773|0
1723782360000|2024-08-16 04:26:00|6786|6771|6786|6771|6786|6771|6786|6771|1
1723782370000|2024-08-16 04:26:10|6785.7|6770.7|6786|6771|6786|6771|6785.7|6770.7|0
1723782380000|2024-08-16 04:26:20|6785.6|6770.6|6785|6770|6785.6|6770.6|6785|6770|1
1723782720000|2024-08-16 04:32:00|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1723782750000|2024-08-16 04:32:30|6785|6770|6785|6770|6785|6770|6785|6770|0
1723782900000|2024-08-16 04:35:00|6785.3|6770.3|6785.2|6770.2|6785.5|6770.5|6785.2|6770.2|0
1723782910000|2024-08-16 04:35:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1723782970000|2024-08-16 04:36:10|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1723783020000|2024-08-16 04:37:00|6785|6770|6784.2|6769.2|6785|6770|6784.2|6769.2|11
1723783030000|2024-08-16 04:37:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1723783090000|2024-08-16 04:38:10|6784.5|6769.5|6784|6769|6784.5|6769.5|6784|6769|1
1723783110000|2024-08-16 04:38:30|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723783200000|2024-08-16 04:40:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723783210000|2024-08-16 04:40:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723783220000|2024-08-16 04:40:20|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723783430000|2024-08-16 04:43:50|6784.3|6769.3|6784.2|6769.2|6784.3|6769.3|6784.2|6769.2|0
1723783510000|2024-08-16 04:45:10|6784.5|6769.5|6784.3|6769.3|6784.5|6769.5|6784.3|6769.3|0
1723783530000|2024-08-16 04:45:30|6784.2|6769.2|6784.3|6769.3|6784.7|6769.7|6784.2|6769.2|0
1723783540000|2024-08-16 04:45:40|6784.5|6769.5|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1723783550000|2024-08-16 04:45:50|6784.5|6769.5|6784.3|6769.3|6784.5|6769.5|6784.3|6769.3|0
1723783560000|2024-08-16 04:46:00|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1723783720000|2024-08-16 04:48:40|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723784110000|2024-08-16 04:55:10|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723784180000|2024-08-16 04:56:20|6783.4|6768.4|6783.2|6768.2|6783.4|6768.4|6783.2|6768.2|0
1723784210000|2024-08-16 04:56:50|||||||||1
1723784310000|2024-08-16 04:58:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1723784320000|2024-08-16 04:58:40|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|1
1723784360000|2024-08-16 04:59:20|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1723784370000|2024-08-16 04:59:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723784380000|2024-08-16 04:59:40|||||||||1
1723784450000|2024-08-16 05:00:50|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|1
1723784470000|2024-08-16 05:01:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|0
1723784480000|2024-08-16 05:01:20|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6784.2|6769.2|0
1723784490000|2024-08-16 05:01:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723784500000|2024-08-16 05:01:40|6784.4|6769.4|6784.7|6769.7|6784.7|6769.7|6784.4|6769.4|0
1723784510000|2024-08-16 05:01:50|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1723784520000|2024-08-16 05:02:00|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.2|6769.2|0
1723784530000|2024-08-16 05:02:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723784590000|2024-08-16 05:03:10|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6784.2|6769.2|0
1723784610000|2024-08-16 05:03:30|6783.9|6768.9|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|0
1723784860000|2024-08-16 05:07:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723784990000|2024-08-16 05:09:50|6783.8|6768.8|6783.5|6768.5|6784|6769|6783.5|6768.5|0
1723785030000|2024-08-16 05:10:30|6784|6769|6783.7|6768.7|6784|6769|6783.5|6768.5|0
1723785040000|2024-08-16 05:10:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723785060000|2024-08-16 05:11:00|6784|6769|6783.9|6768.9|6784|6769|6783.5|6768.5|0
1723785070000|2024-08-16 05:11:10|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723785100000|2024-08-16 05:11:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723785300000|2024-08-16 05:15:00|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723785480000|2024-08-16 05:18:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723785540000|2024-08-16 05:19:00|6783.5|6768.5|6783.7|6768.7|6784|6769|6783.5|6768.5|0
1723785550000|2024-08-16 05:19:10|6783.8|6768.8|6784|6769|6784|6769|6783.8|6768.8|0
1723785580000|2024-08-16 05:19:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723785750000|2024-08-16 05:22:30|6784|6769|6784.2|6769.2|6784.2|6769.2|6784|6769|0
1723785790000|2024-08-16 05:23:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1723785880000|2024-08-16 05:24:40|6784.3|6769.3|6784.2|6769.2|6784.3|6769.3|6784|6769|1
1723786120000|2024-08-16 05:28:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1723786230000|2024-08-16 05:30:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|2
1723786240000|2024-08-16 05:30:40|6783|6768|6783.2|6768.2|6783.2|6768.2|6783|6768|0
1723786320000|2024-08-16 05:32:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1723786350000|2024-08-16 05:32:30|6783.2|6768.2|6782.7|6767.7|6783.2|6768.2|6782.7|6767.7|0
1723786360000|2024-08-16 05:32:40|6783.2|6768.2|6782.7|6767.7|6783.2|6768.2|6782.7|6767.7|0
1723786390000|2024-08-16 05:33:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723786420000|2024-08-16 05:33:40|6782.9|6767.9|6782.7|6767.7|6782.9|6767.9|6782.7|6767.7|0
1723786440000|2024-08-16 05:34:00|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723786500000|2024-08-16 05:35:00|6783|6768|6782.7|6767.7|6783|6768|6782.5|6767.5|2
1723786570000|2024-08-16 05:36:10|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6
1723786620000|2024-08-16 05:37:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1723786630000|2024-08-16 05:37:10|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1723786710000|2024-08-16 05:38:30|6781.2|6766.2|6781.7|6766.7|6781.7|6766.7|6781.2|6766.2|2
1723786720000|2024-08-16 05:38:40|6782|6767|6782.2|6767.2|6782.7|6767.7|6782|6767|0
1723786730000|2024-08-16 05:38:50|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1723786790000|2024-08-16 05:39:50|6782.2|6767.2|6781.7|6766.7|6782.2|6767.2|6781.7|6766.7|0
1723786810000|2024-08-16 05:40:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1723786820000|2024-08-16 05:40:20|6781.5|6766.5|6781.7|6766.7|6781.7|6766.7|6781.5|6766.5|0
1723786930000|2024-08-16 05:42:10|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723786960000|2024-08-16 05:42:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1723786990000|2024-08-16 05:43:10|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1723787020000|2024-08-16 05:43:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1723787100000|2024-08-16 05:45:00|6781.9|6766.9|6782.2|6767.2|6782.2|6767.2|6781.9|6766.9|0
1723787110000|2024-08-16 05:45:10|6782.5|6767.5|6782.7|6767.7|6782.7|6767.7|6782.5|6767.5|0
1723787130000|2024-08-16 05:45:30|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|2
1723787140000|2024-08-16 05:45:40|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723787160000|2024-08-16 05:46:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1723787170000|2024-08-16 05:46:10|6782|6767|6783.5|6768.5|6783.5|6768.5|6782|6767|0
1723787180000|2024-08-16 05:46:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|1
1723787190000|2024-08-16 05:46:30|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1723787230000|2024-08-16 05:47:10|6782.5|6767.5|6782.7|6767.7|6782.7|6767.7|6782.5|6767.5|0
1723787290000|2024-08-16 05:48:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|1
1723787310000|2024-08-16 05:48:30|6785.6|6770.6|6789.9|6774.9|6789.9|6774.9|6785.6|6770.6|1
1723787330000|2024-08-16 05:48:50|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1723787340000|2024-08-16 05:49:00|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|46
1723787350000|2024-08-16 05:49:10|6789.9|6774.9|6789.5|6774.5|6789.9|6774.9|6789.5|6774.5|0
1723787370000|2024-08-16 05:49:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1723787410000|2024-08-16 05:50:10|6789|6774|6789.4|6774.4|6789.4|6774.4|6789|6774|1
1723787470000|2024-08-16 05:51:10|6789|6774|6788.4|6773.4|6789|6774|6788.4|6773.4|0
1723787520000|2024-08-16 05:52:00|6788|6773|6786.9|6771.9|6788|6773|6786.9|6771.9|0
1723787560000|2024-08-16 05:52:40|6785.9|6770.9|6785.2|6770.2|6785.9|6770.9|6785.2|6770.2|0
1723787590000|2024-08-16 05:53:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1723787610000|2024-08-16 05:53:30|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|0
1723787630000|2024-08-16 05:53:50|6782.7|6767.7|6782.4|6767.4|6782.7|6767.7|6782.4|6767.4|0
1723787700000|2024-08-16 05:55:00|6782|6767|6782|6767|6782|6767|6782|6767|0
1723787730000|2024-08-16 05:55:30|6782.9|6767.9|6784.5|6769.5|6784.5|6769.5|6782.9|6767.9|1
1723787740000|2024-08-16 05:55:40|6785.9|6770.9|6785|6770|6785.9|6770.9|6784.7|6769.7|0
1723787750000|2024-08-16 05:55:50|6784.7|6769.7|6784.4|6769.4|6784.7|6769.7|6784.4|6769.4|0
1723787760000|2024-08-16 05:56:00|6783|6768|6783|6768|6783|6768|6783|6768|0
1723787880000|2024-08-16 05:58:00|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|0
1723787890000|2024-08-16 05:58:10|6782.9|6767.9|6782.7|6767.7|6782.9|6767.9|6782.7|6767.7|0
1723788010000|2024-08-16 06:00:10|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1723788030000|2024-08-16 06:00:30|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723788040000|2024-08-16 06:00:40|6783.5|6768.5|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|0
1723788060000|2024-08-16 06:01:00|6782.5|6767.5|6783|6768|6783|6768|6782.5|6767.5|0
1723788090000|2024-08-16 06:01:30|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723788100000|2024-08-16 06:01:40|6783|6768|6783|6768|6783|6768|6783|6768|0
1723788130000|2024-08-16 06:02:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1723788140000|2024-08-16 06:02:20|6783.9|6768.9|6785.7|6770.7|6785.7|6770.7|6783.9|6768.9|2
1723788150000|2024-08-16 06:02:30|6785.9|6770.9|6786.5|6771.5|6786.9|6771.9|6785.9|6770.9|0
1723788160000|2024-08-16 06:02:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1723788170000|2024-08-16 06:02:50|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1723788180000|2024-08-16 06:03:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1723788190000|2024-08-16 06:03:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1723788360000|2024-08-16 06:06:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1723788370000|2024-08-16 06:06:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1723788410000|2024-08-16 06:06:50|6786.1|6771.1|6785.5|6770.5|6786.1|6771.1|6785.5|6770.5|0
1723788420000|2024-08-16 06:07:00|6785.2|6770.2|6785|6770|6785.2|6770.2|6785|6770|0
1723788430000|2024-08-16 06:07:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723788450000|2024-08-16 06:07:30|6785|6770|6785|6770|6785|6770|6785|6770|0
1723788460000|2024-08-16 06:07:40|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1723788480000|2024-08-16 06:08:00|6784.9|6769.9|6784.7|6769.7|6784.9|6769.9|6784.7|6769.7|0
1723788530000|2024-08-16 06:08:50|6785|6770|6785.2|6770.2|6785.2|6770.2|6785|6770|0
1723788590000|2024-08-16 06:09:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723788650000|2024-08-16 06:10:50|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1723788660000|2024-08-16 06:11:00|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1723788670000|2024-08-16 06:11:10|6785|6770|6785|6770|6785|6770|6785|6770|0
1723788700000|2024-08-16 06:11:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1723788740000|2024-08-16 06:12:20|6784.1|6769.1|6783.6|6768.6|6784.1|6769.1|6783.6|6768.6|0
1723788750000|2024-08-16 06:12:30|6783.4|6768.4|6785.6|6770.6|6785.6|6770.6|6783.4|6768.4|0
1723788760000|2024-08-16 06:12:40|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1723788790000|2024-08-16 06:13:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1723788930000|2024-08-16 06:15:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1723788940000|2024-08-16 06:15:40|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1723789010000|2024-08-16 06:16:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|9
1723789020000|2024-08-16 06:17:00|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1723789030000|2024-08-16 06:17:10|6782.2|6767.2|6779.6|6764.6|6782.2|6767.2|6779.6|6764.6|40
1723789040000|2024-08-16 06:17:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|4
1723789140000|2024-08-16 06:19:00|6781.4|6766.4|6780.6|6765.6|6781.4|6766.4|6780.6|6765.6|1
1723789150000|2024-08-16 06:19:10|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1723789230000|2024-08-16 06:20:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723789260000|2024-08-16 06:21:00|6781.2|6766.2|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|0
1723789270000|2024-08-16 06:21:10|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1723789320000|2024-08-16 06:22:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723789360000|2024-08-16 06:22:40|6781|6766|6781.6|6766.6|6781.6|6766.6|6781|6766|1
1723789370000|2024-08-16 06:22:50|6782|6767|6783.1|6768.1|6783.2|6768.2|6782|6767|1
1723789390000|2024-08-16 06:23:10|6782.9|6767.9|6781.1|6766.1|6782.9|6767.9|6781.1|6766.1|4
1723789410000|2024-08-16 06:23:30|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1723789440000|2024-08-16 06:24:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1723789510000|2024-08-16 06:25:10|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723789560000|2024-08-16 06:26:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.6|6766.6|0
1723789570000|2024-08-16 06:26:10|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723789600000|2024-08-16 06:26:40|6781|6766|6781|6766|6781|6766|6781|6766|0
1723789610000|2024-08-16 06:26:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723789740000|2024-08-16 06:29:00|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1723789760000|2024-08-16 06:29:20|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1723789820000|2024-08-16 06:30:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|2
1723789830000|2024-08-16 06:30:30|6783.6|6768.6|6783|6768|6783.6|6768.6|6783|6768|1
1723789840000|2024-08-16 06:30:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723789860000|2024-08-16 06:31:00|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723789950000|2024-08-16 06:32:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1723790010000|2024-08-16 06:33:30|6781.6|6766.6|6781.4|6766.4|6781.6|6766.6|6781.4|6766.4|0
1723790030000|2024-08-16 06:33:50|6782.1|6767.1|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|0
1723790110000|2024-08-16 06:35:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1723790130000|2024-08-16 06:35:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790140000|2024-08-16 06:35:40|6782.3|6767.3|6782.1|6767.1|6782.4|6767.4|6782.1|6767.1|0
1723790150000|2024-08-16 06:35:50|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723790160000|2024-08-16 06:36:00|6782.1|6767.1|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|0
1723790170000|2024-08-16 06:36:10|6782.1|6767.1|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|0
1723790210000|2024-08-16 06:36:50|6782.1|6767.1|6782.1|6767.1|6782.4|6767.4|6782.1|6767.1|0
1723790220000|2024-08-16 06:37:00|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|0
1723790290000|2024-08-16 06:38:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790380000|2024-08-16 06:39:40|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723790400000|2024-08-16 06:40:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790420000|2024-08-16 06:40:20|6783.9|6768.9|6783.6|6768.6|6783.9|6768.9|6783.6|6768.6|1
1723790530000|2024-08-16 06:42:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790550000|2024-08-16 06:42:30|6782.3|6767.3|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1723790560000|2024-08-16 06:42:40|6782.6|6767.6|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1723790650000|2024-08-16 06:44:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790700000|2024-08-16 06:45:00|6782.3|6767.3|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|0
1723790730000|2024-08-16 06:45:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723790750000|2024-08-16 06:45:50|6781.9|6766.9|6782.6|6767.6|6782.6|6767.6|6781.9|6766.9|0
1723790770000|2024-08-16 06:46:10|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1723790780000|2024-08-16 06:46:20|6783.1|6768.1|6783.8|6768.8|6783.8|6768.8|6783.1|6768.1|0
1723790790000|2024-08-16 06:46:30|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723790800000|2024-08-16 06:46:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723790830000|2024-08-16 06:47:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723790850000|2024-08-16 06:47:30|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723790890000|2024-08-16 06:48:10|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1723790910000|2024-08-16 06:48:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723790970000|2024-08-16 06:49:30|6783|6768|6783|6768|6783|6768|6783|6768|0
1723791020000|2024-08-16 06:50:20|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723791030000|2024-08-16 06:50:30|6783|6768|6783|6768|6783|6768|6783|6768|0
1723791050000|2024-08-16 06:50:50|6782.7|6767.7|6782.1|6767.1|6782.7|6767.7|6782.1|6767.1|0
1723791160000|2024-08-16 06:52:40|6786.4|6771.4|6784.4|6769.4|6786.4|6771.4|6784.4|6769.4|26
1723791250000|2024-08-16 06:54:10|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|0
1723791260000|2024-08-16 06:54:20|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|0
1723791270000|2024-08-16 06:54:30|6785.6|6770.6|6784.8|6769.8|6785.6|6770.6|6784.6|6769.6|1
1723791340000|2024-08-16 06:55:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1723791350000|2024-08-16 06:55:50|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|2
1723791370000|2024-08-16 06:56:10|6782.6|6767.6|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1723791390000|2024-08-16 06:56:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723791440000|2024-08-16 06:57:20|6781.9|6766.9|6781.4|6766.4|6781.9|6766.9|6781.4|6766.4|1
1723791450000|2024-08-16 06:57:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1723791480000|2024-08-16 06:58:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|5
1723791490000|2024-08-16 06:58:10|6781.1|6766.1|6780.6|6765.6|6781.1|6766.1|6780.6|6765.6|5
1723791510000|2024-08-16 06:58:30|||||||||1
1723791530000|2024-08-16 06:58:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1723791540000|2024-08-16 06:59:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1723791550000|2024-08-16 06:59:10|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|0
1723791560000|2024-08-16 06:59:20|6780.9|6765.9|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|0
1723791570000|2024-08-16 06:59:30|6780.9|6765.9|6781.4|6766.4|6781.4|6766.4|6780.9|6765.9|0
1723791580000|2024-08-16 06:59:40|6780.6|6765.6|6780.1|6765.1|6780.6|6765.6|6780.1|6765.1|2
1723791660000|2024-08-16 07:01:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|10
1723791690000|2024-08-16 07:01:30|6780.4|6765.4|6781.1|6766.1|6781.1|6766.1|6780.4|6765.4|2
1723791700000|2024-08-16 07:01:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723791710000|2024-08-16 07:01:50|6780.9|6765.9|6780.9|6765.9|6781.3|6766.3|6780.8|6765.8|0
1723791720000|2024-08-16 07:02:00|6780.8|6765.8|6781.1|6766.1|6781.1|6766.1|6780.8|6765.8|0
1723791730000|2024-08-16 07:02:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723791740000|2024-08-16 07:02:20|6780.8|6765.8|6781.1|6766.1|6781.1|6766.1|6780.8|6765.8|0
1723791750000|2024-08-16 07:02:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6780.9|6765.9|0
1723791770000|2024-08-16 07:02:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1723791780000|2024-08-16 07:03:00|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1723791850000|2024-08-16 07:04:10|6782.1|6767.1|6781.8|6766.8|6782.1|6767.1|6781.8|6766.8|0
1723791920000|2024-08-16 07:05:20|6782.1|6767.1|6781.9|6766.9|6782.4|6767.4|6781.9|6766.9|0
1723791970000|2024-08-16 07:06:10|6781.8|6766.8|6783.3|6768.3|6783.3|6768.3|6781.8|6766.8|5
1723791990000|2024-08-16 07:06:30|6783.1|6768.1|6783.8|6768.8|6783.8|6768.8|6783.1|6768.1|0
1723792020000|2024-08-16 07:07:00|6783.4|6768.4|6783.1|6768.1|6783.4|6768.4|6782.1|6767.1|1
1723792030000|2024-08-16 07:07:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1723792110000|2024-08-16 07:08:30|6783.5|6768.5|6783.3|6768.3|6783.5|6768.5|6783.3|6768.3|0
1723792140000|2024-08-16 07:09:00|6783.1|6768.1|6782.8|6767.8|6783.1|6768.1|6782.8|6767.8|1
1723792150000|2024-08-16 07:09:10|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|0
1723792160000|2024-08-16 07:09:20|6783|6768|6782.8|6767.8|6783|6768|6782.8|6767.8|0
1723792170000|2024-08-16 07:09:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|1
1723792230000|2024-08-16 07:10:30|6782|6767|6782|6767|6782|6767|6782|6767|0
1723792250000|2024-08-16 07:10:50|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1723792330000|2024-08-16 07:12:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|1
1723792360000|2024-08-16 07:12:40|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723792500000|2024-08-16 07:15:00|6781.1|6766.1|6781.3|6766.3|6782.1|6767.1|6780.8|6765.8|3
1723792540000|2024-08-16 07:15:40|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|0
1723792550000|2024-08-16 07:15:50|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|0
1723792670000|2024-08-16 07:17:50|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|0
1723792680000|2024-08-16 07:18:00|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|0
1723792740000|2024-08-16 07:19:00|6781.5|6766.5|6784.8|6769.8|6786.6|6771.6|6781.5|6766.5|5
1723792750000|2024-08-16 07:19:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1723792820000|2024-08-16 07:20:20|6783.8|6768.8|6783.9|6768.9|6784.1|6769.1|6783.6|6768.6|0
1723792830000|2024-08-16 07:20:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1723792840000|2024-08-16 07:20:40|6783.9|6768.9|6783.6|6768.6|6783.9|6768.9|6783.6|6768.6|0
1723792850000|2024-08-16 07:20:50|6783|6768|6782.1|6767.1|6783|6768|6782.1|6767.1|4
1723792860000|2024-08-16 07:21:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1723792870000|2024-08-16 07:21:10|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1723792890000|2024-08-16 07:21:30|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6781.1|6766.1|0
1723792930000|2024-08-16 07:22:10|6781.3|6766.3|6781|6766|6781.3|6766.3|6781|6766|1
1723792950000|2024-08-16 07:22:30|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723792980000|2024-08-16 07:23:00|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1723792990000|2024-08-16 07:23:10|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1723793000000|2024-08-16 07:23:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|2
1723793010000|2024-08-16 07:23:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1723793020000|2024-08-16 07:23:40|6782.3|6767.3|6782.4|6767.4|6782.4|6767.4|6781.9|6766.9|0
1723793030000|2024-08-16 07:23:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723793060000|2024-08-16 07:24:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1723793070000|2024-08-16 07:24:30|6782.1|6767.1|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|0
1723793080000|2024-08-16 07:24:40|6782.1|6767.1|6782.3|6767.3|6782.3|6767.3|6782.1|6767.1|2
1723793100000|2024-08-16 07:25:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1723793140000|2024-08-16 07:25:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1723793170000|2024-08-16 07:26:10|6781.7|6766.7|6780.3|6765.3|6781.7|6766.7|6780.3|6765.3|2
1723793200000|2024-08-16 07:26:40|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|2
1723793210000|2024-08-16 07:26:50|6781.8|6766.8|6782.1|6767.1|6782.1|6767.1|6781.8|6766.8|0
1723793220000|2024-08-16 07:27:00|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|0
1723793250000|2024-08-16 07:27:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|5
1723793260000|2024-08-16 07:27:40|||||||||2
1723793340000|2024-08-16 07:29:00|6780.5|6765.5|6780.6|6765.6|6780.6|6765.6|6780.5|6765.5|2
1723793350000|2024-08-16 07:29:10|6781|6766|6781|6766|6781.5|6766.5|6781|6766|0
1723793490000|2024-08-16 07:31:30|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1723793570000|2024-08-16 07:32:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1723793580000|2024-08-16 07:33:00|6780.8|6765.8|6778.6|6763.6|6780.8|6765.8|6778.6|6763.6|1
1723793640000|2024-08-16 07:34:00|6778|6763|6776.2|6761.2|6778|6763|6776.2|6761.2|29
1723793650000|2024-08-16 07:34:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1723793660000|2024-08-16 07:34:20|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|5
1723793670000|2024-08-16 07:34:30|6772|6757|6771.8|6756.8|6772|6757|6771.8|6756.8|3
1723793680000|2024-08-16 07:34:40|6770.3|6755.3|6768.8|6753.8|6770.3|6755.3|6768.8|6753.8|18
1723793690000|2024-08-16 07:34:50|6769.8|6754.8|6770.6|6755.6|6770.6|6755.6|6769.8|6754.8|1
1723793700000|2024-08-16 07:35:00|6770.8|6755.8|6769.8|6754.8|6771.6|6756.6|6769.8|6754.8|11
1723793710000|2024-08-16 07:35:10|6767.8|6752.8|6769.2|6754.2|6769.2|6754.2|6767.3|6752.3|40
1723793720000|2024-08-16 07:35:20|6769.8|6754.8|6769.2|6754.2|6770.2|6755.2|6769.2|6754.2|1
1723793750000|2024-08-16 07:35:50|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1723793790000|2024-08-16 07:36:30|6769.7|6754.7|6770.3|6755.3|6770.3|6755.3|6769.7|6754.7|1
1723793800000|2024-08-16 07:36:40|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723793820000|2024-08-16 07:37:00|6770.7|6755.7|6768.8|6753.8|6770.7|6755.7|6768.8|6753.8|4
1723793830000|2024-08-16 07:37:10|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1723793880000|2024-08-16 07:38:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723793980000|2024-08-16 07:39:40|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|1
1723793990000|2024-08-16 07:39:50|6769.2|6754.2|6768.8|6753.8|6769.2|6754.2|6768.8|6753.8|0
1723794090000|2024-08-16 07:41:30|6767.8|6752.8|6767.3|6752.3|6768.2|6753.2|6767.3|6752.3|1
1723794100000|2024-08-16 07:41:40|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|2
1723794110000|2024-08-16 07:41:50|6769.2|6754.2|6769.7|6754.7|6769.7|6754.7|6769.2|6754.2|1
1723794120000|2024-08-16 07:42:00|6769.3|6754.3|6769.2|6754.2|6769.3|6754.3|6769.2|6754.2|0
1723794130000|2024-08-16 07:42:10|6769.5|6754.5|6769.7|6754.7|6769.7|6754.7|6769.5|6754.5|0
1723794180000|2024-08-16 07:43:00|6769.2|6754.2|6769.5|6754.5|6769.5|6754.5|6769.2|6754.2|0
1723794190000|2024-08-16 07:43:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1723794200000|2024-08-16 07:43:20|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|1
1723794220000|2024-08-16 07:43:40|6768.5|6753.5|6768.2|6753.2|6768.5|6753.5|6768.2|6753.2|0
1723794240000|2024-08-16 07:44:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723794250000|2024-08-16 07:44:10|6768.2|6753.2|6768.3|6753.3|6768.3|6753.3|6768.2|6753.2|1
1723794260000|2024-08-16 07:44:20|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|2
1723794290000|2024-08-16 07:44:50|6769.3|6754.3|6769.2|6754.2|6769.3|6754.3|6769.2|6754.2|0
1723794300000|2024-08-16 07:45:00|6769.5|6754.5|6769.7|6754.7|6769.7|6754.7|6769.2|6754.2|1
1723794310000|2024-08-16 07:45:10|6769.2|6754.2|6769.7|6754.7|6769.7|6754.7|6769.2|6754.2|0
1723794340000|2024-08-16 07:45:40|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1723794400000|2024-08-16 07:46:40|6767.8|6752.8|6769.7|6754.7|6769.7|6754.7|6767.3|6752.3|4
1723794410000|2024-08-16 07:46:50|6769.3|6754.3|6769.7|6754.7|6769.7|6754.7|6769.3|6754.3|0
1723794420000|2024-08-16 07:47:00|6770.7|6755.7|6769.7|6754.7|6770.7|6755.7|6769.7|6754.7|0
1723794430000|2024-08-16 07:47:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1723794480000|2024-08-16 07:48:00|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|1
1723794510000|2024-08-16 07:48:30|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1723794520000|2024-08-16 07:48:40|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1723794550000|2024-08-16 07:49:10|6772.2|6757.2|6772.2|6757.2|6772.7|6757.7|6772.2|6757.2|3
1723794560000|2024-08-16 07:49:20|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1723794590000|2024-08-16 07:49:50|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6772.8|6757.8|0
1723794670000|2024-08-16 07:51:10|6773.5|6758.5|6774.2|6759.2|6774.2|6759.2|6773.5|6758.5|1
1723794730000|2024-08-16 07:52:10|6774.5|6759.5|6775.5|6760.5|6775.7|6760.7|6774.5|6759.5|1
1723794780000|2024-08-16 07:53:00|6774.8|6759.8|6774.5|6759.5|6774.8|6759.8|6774.5|6759.5|2
1723794790000|2024-08-16 07:53:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1723794800000|2024-08-16 07:53:20|||||||||1
1723794810000|2024-08-16 07:53:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1723794870000|2024-08-16 07:54:30|6774.8|6759.8|6775|6760|6775|6760|6774.8|6759.8|0
1723794880000|2024-08-16 07:54:40|6774.8|6759.8|6774.5|6759.5|6774.8|6759.8|6774.5|6759.5|1
1723794900000|2024-08-16 07:55:00|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723794910000|2024-08-16 07:55:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1723794920000|2024-08-16 07:55:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1723794930000|2024-08-16 07:55:30|6774.2|6759.2|6774|6759|6774.2|6759.2|6774|6759|0
1723794970000|2024-08-16 07:56:10|||||||||1
1723795000000|2024-08-16 07:56:40|6774.9|6759.9|6776.2|6761.2|6776.2|6761.2|6774.9|6759.9|1
1723795010000|2024-08-16 07:56:50|6775.8|6760.8|6776.2|6761.2|6776.2|6761.2|6775.7|6760.7|0
1723795020000|2024-08-16 07:57:00|6775.8|6760.8|6775.8|6760.8|6776.2|6761.2|6775.8|6760.8|0
1723795030000|2024-08-16 07:57:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6775.8|6760.8|0
1723795040000|2024-08-16 07:57:20|6775.8|6760.8|6776|6761|6776|6761|6775.8|6760.8|1
1723795050000|2024-08-16 07:57:30|6775.7|6760.7|6775.7|6760.7|6776|6761|6775.7|6760.7|0
1723795060000|2024-08-16 07:57:40|6776|6761|6775.2|6760.2|6776|6761|6775.2|6760.2|0
1723795180000|2024-08-16 07:59:40|||||||||1
1723795240000|2024-08-16 08:00:40|6772.2|6757.2|6771.7|6756.7|6772.2|6757.2|6771.7|6756.7|1
1723795250000|2024-08-16 08:00:50|6772.2|6757.2|6773.5|6758.5|6773.5|6758.5|6772.2|6757.2|1
1723795260000|2024-08-16 08:01:00|6773.2|6758.2|6773.7|6758.7|6773.7|6758.7|6773.2|6758.2|0
1723795270000|2024-08-16 08:01:10|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6773.8|6758.8|0
1723795290000|2024-08-16 08:01:30|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1723795310000|2024-08-16 08:01:50|6774|6759|6774|6759|6774|6759|6774|6759|0
1723795320000|2024-08-16 08:02:00|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723795330000|2024-08-16 08:02:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1723795350000|2024-08-16 08:02:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1723795360000|2024-08-16 08:02:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1723795370000|2024-08-16 08:02:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1723795400000|2024-08-16 08:03:20|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1723795440000|2024-08-16 08:04:00|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1723795490000|2024-08-16 08:04:50|6773|6758|6772.7|6757.7|6773|6758|6772.4|6757.4|1
1723795500000|2024-08-16 08:05:00|6772.4|6757.4|6775.8|6760.8|6775.8|6760.8|6772.4|6757.4|4
1723795510000|2024-08-16 08:05:10|6775.3|6760.3|6773.9|6758.9|6775.3|6760.3|6773.9|6758.9|1
1723795520000|2024-08-16 08:05:20|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6773.9|6758.9|0
1723795530000|2024-08-16 08:05:30|6773.9|6758.9|6773.9|6758.9|6774.2|6759.2|6773.9|6758.9|0
1723795540000|2024-08-16 08:05:40|6774.2|6759.2|6773.9|6758.9|6774.2|6759.2|6773.9|6758.9|0
1723795550000|2024-08-16 08:05:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6773.9|6758.9|0
1723795630000|2024-08-16 08:07:10|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1723795650000|2024-08-16 08:07:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1723795670000|2024-08-16 08:07:50|6773.4|6758.4|6772.4|6757.4|6773.4|6758.4|6772.4|6757.4|1
1723795760000|2024-08-16 08:09:20|6772|6757|6772|6757|6772|6757|6772|6757|0
1723795770000|2024-08-16 08:09:30|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1723795820000|2024-08-16 08:10:20|6770.5|6755.5|6770.5|6755.5|6770.9|6755.9|6770.5|6755.5|7
1723795850000|2024-08-16 08:10:50|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1723795860000|2024-08-16 08:11:00|6769.7|6754.7|6768.7|6753.7|6769.7|6754.7|6768.4|6753.4|1
1723795890000|2024-08-16 08:11:30|6769|6754|6769|6754|6769|6754|6769|6754|0
1723795900000|2024-08-16 08:11:40|6769.5|6754.5|6769|6754|6769.5|6754.5|6769|6754|0
1723795920000|2024-08-16 08:12:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1723795930000|2024-08-16 08:12:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|2
1723795940000|2024-08-16 08:12:20|||||||||2
1723795980000|2024-08-16 08:13:00|6770.9|6755.9|6770|6755|6770.9|6755.9|6770|6755|5
1723796070000|2024-08-16 08:14:30|6772|6757|6770.9|6755.9|6772|6757|6770.9|6755.9|11
1723796080000|2024-08-16 08:14:40|6770|6755|6770.5|6755.5|6770.5|6755.5|6770|6755|0
1723796120000|2024-08-16 08:15:20|6770|6755|6770|6755|6770|6755|6770|6755|0
1723796180000|2024-08-16 08:16:20|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|2
1723796210000|2024-08-16 08:16:50|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1723796230000|2024-08-16 08:17:10|6768.3|6753.3|6766.7|6751.7|6768.3|6753.3|6766.7|6751.7|1
1723796240000|2024-08-16 08:17:20|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|3
1723796250000|2024-08-16 08:17:30|||||||||1
1723796260000|2024-08-16 08:17:40|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|1
1723796290000|2024-08-16 08:18:10|6767.4|6752.4|6768.2|6753.2|6768.2|6753.2|6767.4|6752.4|2
1723796390000|2024-08-16 08:19:50|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1723796400000|2024-08-16 08:20:00|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1723796420000|2024-08-16 08:20:20|6767.9|6752.9|6768.2|6753.2|6768.2|6753.2|6767.9|6752.9|1
1723796480000|2024-08-16 08:21:20|6767.9|6752.9|6767.7|6752.7|6767.9|6752.9|6767.7|6752.7|0
1723796570000|2024-08-16 08:22:50|6766.1|6751.1|6765.2|6750.2|6766.1|6751.1|6764.3|6749.3|81
1723796600000|2024-08-16 08:23:20|6764|6749|6766.3|6751.3|6766.3|6751.3|6764|6749|35
1723796610000|2024-08-16 08:23:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723796640000|2024-08-16 08:24:00|6767|6752|6767.2|6752.2|6767.2|6752.2|6767|6752|0
1723796650000|2024-08-16 08:24:10|6768.3|6753.3|6767.2|6752.2|6768.3|6753.3|6767.2|6752.2|1
1723796670000|2024-08-16 08:24:30|6767|6752|6767|6752|6767.9|6752.9|6767|6752|0
1723796680000|2024-08-16 08:24:40|6768|6753|6768.3|6753.3|6768.3|6753.3|6768|6753|2
1723796700000|2024-08-16 08:25:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1723796710000|2024-08-16 08:25:10|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6768.3|6753.3|3
1723796740000|2024-08-16 08:25:40|6768|6753|6767.8|6752.8|6768|6753|6767.8|6752.8|1
1723796750000|2024-08-16 08:25:50|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1723796790000|2024-08-16 08:26:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1723796800000|2024-08-16 08:26:40|6766.9|6751.9|6766.7|6751.7|6766.9|6751.9|6766.7|6751.7|0
1723796860000|2024-08-16 08:27:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1723796930000|2024-08-16 08:28:50|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723796950000|2024-08-16 08:29:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723796990000|2024-08-16 08:29:50|6767.7|6752.7|6768|6753|6768|6753|6767.5|6752.5|4
1723797010000|2024-08-16 08:30:10|6768.3|6753.3|6768.7|6753.7|6768.7|6753.7|6768.3|6753.3|0
1723797030000|2024-08-16 08:30:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1723797050000|2024-08-16 08:30:50|6769|6754|6770.3|6755.3|6770.3|6755.3|6769|6754|6
1723797060000|2024-08-16 08:31:00|6770.5|6755.5|6770.5|6755.5|6770.8|6755.8|6770.5|6755.5|0
1723797070000|2024-08-16 08:31:10|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1723797080000|2024-08-16 08:31:20|6770|6755|6769.7|6754.7|6770|6755|6769.7|6754.7|1
1723797110000|2024-08-16 08:31:50|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1723797180000|2024-08-16 08:33:00|6769.9|6754.9|6770.2|6755.2|6770.2|6755.2|6769.9|6754.9|5
1723797190000|2024-08-16 08:33:10|6769.9|6754.9|6770.2|6755.2|6770.2|6755.2|6769.9|6754.9|0
1723797200000|2024-08-16 08:33:20|6769.9|6754.9|6769.4|6754.4|6769.9|6754.9|6769.4|6754.4|0
1723797290000|2024-08-16 08:34:50|||||||||1
1723797350000|2024-08-16 08:35:50|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|1
1723797370000|2024-08-16 08:36:10|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1723797380000|2024-08-16 08:36:20|6768.3|6753.3|6767.1|6752.1|6768.3|6753.3|6767.1|6752.1|1
1723797390000|2024-08-16 08:36:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1723797400000|2024-08-16 08:36:40|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1723797450000|2024-08-16 08:37:30|6766.2|6751.2|6765|6750|6766.5|6751.5|6765|6750|0
1723797460000|2024-08-16 08:37:40|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1723797480000|2024-08-16 08:38:00|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723797530000|2024-08-16 08:38:50|6765.8|6750.8|6766.5|6751.5|6766.5|6751.5|6765.8|6750.8|2
1723797550000|2024-08-16 08:39:10|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723797580000|2024-08-16 08:39:40|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1723797590000|2024-08-16 08:39:50|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1723797600000|2024-08-16 08:40:00|6765.7|6750.7|6766|6751|6766|6751|6765.7|6750.7|2
1723797730000|2024-08-16 08:42:10|6765.5|6750.5|6765.2|6750.2|6765.5|6750.5|6765.2|6750.2|1
1723797780000|2024-08-16 08:43:00|6765|6750|6765|6750|6765|6750|6765|6750|0
1723797790000|2024-08-16 08:43:10|6765.2|6750.2|6765.5|6750.5|6765.5|6750.5|6765.2|6750.2|9
1723797850000|2024-08-16 08:44:10|6765.2|6750.2|6765|6750|6765.2|6750.2|6765|6750|0
1723797870000|2024-08-16 08:44:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723797880000|2024-08-16 08:44:40|6766.2|6751.2|6766.2|6751.2|6766.3|6751.3|6765.8|6750.8|1
1723797890000|2024-08-16 08:44:50|6766|6751|6766.2|6751.2|6766.3|6751.3|6766|6751|0
1723797900000|2024-08-16 08:45:00|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723797910000|2024-08-16 08:45:10|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723797920000|2024-08-16 08:45:20|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723797940000|2024-08-16 08:45:40|6765.4|6750.4|6765.2|6750.2|6765.4|6750.4|6765|6750|2
1723798020000|2024-08-16 08:47:00|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1723798040000|2024-08-16 08:47:20|||||||||1
1723798110000|2024-08-16 08:48:30|6766|6751|6767.7|6752.7|6767.7|6752.7|6766|6751|8
1723798130000|2024-08-16 08:48:50|6768.2|6753.2|6767.2|6752.2|6768.5|6753.5|6767.2|6752.2|8
1723798140000|2024-08-16 08:49:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1723798180000|2024-08-16 08:49:40|6768.2|6753.2|6767.9|6752.9|6768.5|6753.5|6767.7|6752.7|1
1723798200000|2024-08-16 08:50:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1723798210000|2024-08-16 08:50:10|6768|6753|6767.7|6752.7|6768|6753|6767.7|6752.7|0
1723798230000|2024-08-16 08:50:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1723798250000|2024-08-16 08:50:50|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|3
1723798270000|2024-08-16 08:51:10|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1723798320000|2024-08-16 08:52:00|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723798360000|2024-08-16 08:52:40|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1723798380000|2024-08-16 08:53:00|6765.6|6750.6|6765.4|6750.4|6765.6|6750.6|6765.4|6750.4|0
1723798430000|2024-08-16 08:53:50|6765.1|6750.1|6764.9|6749.9|6765.1|6750.1|6764.9|6749.9|0
1723798490000|2024-08-16 08:54:50|6765.4|6750.4|6765.7|6750.7|6765.7|6750.7|6765.4|6750.4|3
1723798540000|2024-08-16 08:55:40|||||||||1
1723798570000|2024-08-16 08:56:10|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1723798650000|2024-08-16 08:57:30|||||||||1
1723798680000|2024-08-16 08:58:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|1
1723798740000|2024-08-16 08:59:00|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1723798810000|2024-08-16 09:00:10|6767|6752|6766.7|6751.7|6767|6752|6766.7|6751.7|1
1723798860000|2024-08-16 09:01:00|||||||||1
1723798980000|2024-08-16 09:03:00|6766.5|6751.5|6766.5|6751.5|6767|6752|6766|6751|2
1723799000000|2024-08-16 09:03:20|6766.2|6751.2|6766|6751|6766.2|6751.2|6766|6751|0
1723799080000|2024-08-16 09:04:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1723799150000|2024-08-16 09:05:50|||||||||1
1723799160000|2024-08-16 09:06:00|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|3
1723799190000|2024-08-16 09:06:30|6765|6750|6765|6750|6765|6750|6765|6750|1
1723799200000|2024-08-16 09:06:40|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723799300000|2024-08-16 09:08:20|6766|6751|6766|6751|6766|6751|6766|6751|1
1723799310000|2024-08-16 09:08:30|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723799330000|2024-08-16 09:08:50|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1723799410000|2024-08-16 09:10:10|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|1
1723799440000|2024-08-16 09:10:40|6761.1|6746.1|6759.4|6744.4|6761.1|6746.1|6758.6|6743.6|8
1723799450000|2024-08-16 09:10:50|||||||||1
1723799460000|2024-08-16 09:11:00|6758.6|6743.6|6759.4|6744.4|6759.4|6744.4|6758.6|6743.6|1
1723799480000|2024-08-16 09:11:20|6759.7|6744.7|6759.1|6744.1|6759.7|6744.7|6759.1|6744.1|1
1723799490000|2024-08-16 09:11:30|6759.4|6744.4|6758.6|6743.6|6759.4|6744.4|6758.6|6743.6|0
1723799550000|2024-08-16 09:12:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1723799610000|2024-08-16 09:13:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1723799630000|2024-08-16 09:13:50|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|1
1723799660000|2024-08-16 09:14:20|6760.6|6745.6|6760.9|6745.9|6760.9|6745.9|6760.6|6745.6|1
1723799700000|2024-08-16 09:15:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1723799710000|2024-08-16 09:15:10|6759.6|6744.6|6759.9|6744.9|6759.9|6744.9|6759.6|6744.6|0
1723799730000|2024-08-16 09:15:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1723799760000|2024-08-16 09:16:00|6759.9|6744.9|6759.2|6744.2|6759.9|6744.9|6759.1|6744.1|6
1723799830000|2024-08-16 09:17:10|6759|6744|6758.7|6743.7|6759|6744|6758.7|6743.7|1
1723799840000|2024-08-16 09:17:20|6758.9|6743.9|6758.4|6743.4|6758.9|6743.9|6758.4|6743.4|20
1723799850000|2024-08-16 09:17:30|||||||||1
1723799880000|2024-08-16 09:18:00|6757.8|6742.8|6757.6|6742.6|6757.8|6742.8|6757.6|6742.6|12
1723799940000|2024-08-16 09:19:00|6757.9|6742.9|6759.4|6744.4|6759.4|6744.4|6757.9|6742.9|4
1723799970000|2024-08-16 09:19:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1723799980000|2024-08-16 09:19:40|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723799990000|2024-08-16 09:19:50|6760.2|6745.2|6758.6|6743.6|6760.2|6745.2|6758.6|6743.6|1
1723800050000|2024-08-16 09:20:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1723800110000|2024-08-16 09:21:50|6759.6|6744.6|6759.7|6744.7|6759.7|6744.7|6759.6|6744.6|6
1723800120000|2024-08-16 09:22:00|6759.9|6744.9|6759.4|6744.4|6759.9|6744.9|6759.4|6744.4|1
1723800130000|2024-08-16 09:22:10|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1723800140000|2024-08-16 09:22:20|6759.6|6744.6|6760.7|6745.7|6760.7|6745.7|6759.6|6744.6|1
1723800160000|2024-08-16 09:22:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1723800180000|2024-08-16 09:23:00|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|1
1723800190000|2024-08-16 09:23:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1723800210000|2024-08-16 09:23:30|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723800240000|2024-08-16 09:24:00|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|1
1723800250000|2024-08-16 09:24:10|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|1
1723800260000|2024-08-16 09:24:20|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723800270000|2024-08-16 09:24:30|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1723800340000|2024-08-16 09:25:40|6760.2|6745.2|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|1
1723800390000|2024-08-16 09:26:30|6759.9|6744.9|6760.6|6745.6|6760.6|6745.6|6759.9|6744.9|4
1723800400000|2024-08-16 09:26:40|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723800410000|2024-08-16 09:26:50|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|0
1723800510000|2024-08-16 09:28:30|6759.9|6744.9|6759.7|6744.7|6759.9|6744.9|6759.7|6744.7|0
1723800520000|2024-08-16 09:28:40|6758.9|6743.9|6758.6|6743.6|6758.9|6743.9|6758.6|6743.6|1
1723800530000|2024-08-16 09:28:50|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1723800600000|2024-08-16 09:30:00|6758.6|6743.6|6758.4|6743.4|6758.6|6743.6|6758.4|6743.4|0
1723800650000|2024-08-16 09:30:50|6760.4|6745.4|6760.7|6745.7|6760.7|6745.7|6760.4|6745.4|4
1723800720000|2024-08-16 09:32:00|6760.1|6745.1|6760.7|6745.7|6760.7|6745.7|6760.1|6745.1|1
1723800850000|2024-08-16 09:34:10|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1723800900000|2024-08-16 09:35:00|||||||||1
1723800910000|2024-08-16 09:35:10|||||||||2
1723800920000|2024-08-16 09:35:20|||||||||1
1723801030000|2024-08-16 09:37:10|6761.2|6746.2|6760.9|6745.9|6761.6|6746.6|6760.9|6745.9|1
1723801040000|2024-08-16 09:37:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1723801050000|2024-08-16 09:37:30|6760.2|6745.2|6761.2|6746.2|6761.2|6746.2|6760.2|6745.2|1
1723801080000|2024-08-16 09:38:00|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1723801110000|2024-08-16 09:38:30|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1723801180000|2024-08-16 09:39:40|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723801200000|2024-08-16 09:40:00|6761.9|6746.9|6762.6|6747.6|6762.6|6747.6|6761.9|6746.9|1
1723801220000|2024-08-16 09:40:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723801250000|2024-08-16 09:40:50|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|3
1723801260000|2024-08-16 09:41:00|6761.1|6746.1|6761.2|6746.2|6761.2|6746.2|6761.1|6746.1|0
1723801270000|2024-08-16 09:41:10|6760.4|6745.4|6760.7|6745.7|6760.7|6745.7|6760.4|6745.4|1
1723801280000|2024-08-16 09:41:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1723801310000|2024-08-16 09:41:50|6760.1|6745.1|6759.2|6744.2|6760.2|6745.2|6759.2|6744.2|2
1723801330000|2024-08-16 09:42:10|6758.6|6743.6|6758.4|6743.4|6758.6|6743.6|6758.4|6743.4|1
1723801390000|2024-08-16 09:43:10|||||||||1
1723801470000|2024-08-16 09:44:30|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|1
1723801580000|2024-08-16 09:46:20|6760.9|6745.9|6761.4|6746.4|6761.4|6746.4|6760.9|6745.9|3
1723801610000|2024-08-16 09:46:50|6762.2|6747.2|6761.9|6746.9|6762.2|6747.2|6761.9|6746.9|1
1723801640000|2024-08-16 09:47:20|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1723801710000|2024-08-16 09:48:30|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723801750000|2024-08-16 09:49:10|6762.4|6747.4|6763.1|6748.1|6763.1|6748.1|6762.4|6747.4|1
1723801770000|2024-08-16 09:49:30|6763.6|6748.6|6764.2|6749.2|6764.2|6749.2|6763.6|6748.6|2
1723801780000|2024-08-16 09:49:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1723801890000|2024-08-16 09:51:30|6764.1|6749.1|6762.3|6747.3|6764.1|6749.1|6762.3|6747.3|5
1723801900000|2024-08-16 09:51:40|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1723801930000|2024-08-16 09:52:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723802030000|2024-08-16 09:53:50|6761.2|6746.2|6760.6|6745.6|6761.2|6746.2|6760.6|6745.6|1
1723802120000|2024-08-16 09:55:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1723802160000|2024-08-16 09:56:00|||||||||1
1723802170000|2024-08-16 09:56:10|6760.8|6745.8|6761.8|6746.8|6761.8|6746.8|6760.8|6745.8|3
1723802190000|2024-08-16 09:56:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723802240000|2024-08-16 09:57:20|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|2
1723802310000|2024-08-16 09:58:30|6762.9|6747.9|6763.1|6748.1|6763.1|6748.1|6762.9|6747.9|0
1723802320000|2024-08-16 09:58:40|6763.4|6748.4|6763.1|6748.1|6763.4|6748.4|6763.1|6748.1|1
1723802350000|2024-08-16 09:59:10|6762.3|6747.3|6762.6|6747.6|6762.6|6747.6|6761.8|6746.8|1
1723802380000|2024-08-16 09:59:40|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1723802410000|2024-08-16 10:00:10|6762.6|6747.6|6762.3|6747.3|6762.6|6747.6|6762.3|6747.3|0
1723802420000|2024-08-16 10:00:20|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1723802460000|2024-08-16 10:01:00|6762.3|6747.3|6762.1|6747.1|6762.3|6747.3|6762.1|6747.1|0
1723802490000|2024-08-16 10:01:30|||||||||1
1723802570000|2024-08-16 10:02:50|6762.6|6747.6|6762.3|6747.3|6762.6|6747.6|6762.3|6747.3|1
1723802670000|2024-08-16 10:04:30|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1723802790000|2024-08-16 10:06:30|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1723802860000|2024-08-16 10:07:40|6762.2|6747.2|6760.9|6745.9|6762.2|6747.2|6760.9|6745.9|2
1723802870000|2024-08-16 10:07:50|6761.6|6746.6|6761.1|6746.1|6761.6|6746.6|6761.1|6746.1|0
1723802880000|2024-08-16 10:08:00|6761.6|6746.6|6759.1|6744.1|6761.6|6746.6|6758.4|6743.4|3
1723802940000|2024-08-16 10:09:00|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6
1723802950000|2024-08-16 10:09:10|6758.3|6743.3|6757.4|6742.4|6758.3|6743.3|6757.4|6742.4|13
1723802970000|2024-08-16 10:09:30|||||||||2
1723802980000|2024-08-16 10:09:40|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|5
1723802990000|2024-08-16 10:09:50|6752.7|6737.7|6751.7|6736.7|6753|6738|6751.7|6736.7|28
1723803000000|2024-08-16 10:10:00|||||||||16
1723803010000|2024-08-16 10:10:10|||||||||4
1723803020000|2024-08-16 10:10:20|||||||||2
1723803040000|2024-08-16 10:10:40|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|2
1723803060000|2024-08-16 10:11:00|6750.7|6735.7|6749.3|6734.3|6750.7|6735.7|6749.3|6734.3|41
1723803070000|2024-08-16 10:11:10|6749.7|6734.7|6750.5|6735.5|6750.5|6735.5|6749.7|6734.7|5
1723803090000|2024-08-16 10:11:30|6750.2|6735.2|6750.7|6735.7|6750.7|6735.7|6750.2|6735.2|1
1723803100000|2024-08-16 10:11:40|6751|6736|6751.3|6736.3|6751.3|6736.3|6751|6736|1
1723803110000|2024-08-16 10:11:50|6751|6736|6751.3|6736.3|6751.3|6736.3|6751|6736|0
1723803140000|2024-08-16 10:12:20|6751|6736|6751.3|6736.3|6751.3|6736.3|6751|6736|1
1723803180000|2024-08-16 10:13:00|6751|6736|6751|6736|6751|6736|6751|6736|0
1723803190000|2024-08-16 10:13:10|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751|6736|1
1723803210000|2024-08-16 10:13:30|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|0
1723803220000|2024-08-16 10:13:40|6751.8|6736.8|6752.8|6737.8|6753|6738|6751.8|6736.8|1
1723803230000|2024-08-16 10:13:50|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|0
1723803240000|2024-08-16 10:14:00|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|0
1723803270000|2024-08-16 10:14:30|6753.4|6738.4|6752.5|6737.5|6753.4|6738.4|6752.5|6737.5|2
1723803280000|2024-08-16 10:14:40|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1723803300000|2024-08-16 10:15:00|6752.3|6737.3|6752.8|6737.8|6752.8|6737.8|6752.3|6737.3|0
1723803310000|2024-08-16 10:15:10|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1723803330000|2024-08-16 10:15:30|6752|6737|6752|6737|6752|6737|6752|6737|0
1723803360000|2024-08-16 10:16:00|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|0
1723803370000|2024-08-16 10:16:10|6752|6737|6751.3|6736.3|6752|6737|6751.3|6736.3|1
1723803380000|2024-08-16 10:16:20|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|1
1723803390000|2024-08-16 10:16:30|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1723803410000|2024-08-16 10:16:50|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|1
1723803420000|2024-08-16 10:17:00|6750|6735|6749.8|6734.8|6750.5|6735.5|6749.8|6734.8|0
1723803460000|2024-08-16 10:17:40|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1723803490000|2024-08-16 10:18:10|6750|6735|6750|6735|6750|6735|6750|6735|0
1723803510000|2024-08-16 10:18:30|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|2
1723803560000|2024-08-16 10:19:20|||||||||1
1723803570000|2024-08-16 10:19:30|6751|6736|6751|6736|6751|6736|6751|6736|0
1723803580000|2024-08-16 10:19:40|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|9
1723803590000|2024-08-16 10:19:50|6752.3|6737.3|6752.1|6737.1|6752.3|6737.3|6752.1|6737.1|16
1723803600000|2024-08-16 10:20:00|6751.8|6736.8|6752.1|6737.1|6752.1|6737.1|6751.8|6736.8|15
1723803610000|2024-08-16 10:20:10|6752.4|6737.4|6752.1|6737.1|6752.4|6737.4|6752.1|6737.1|0
1723803630000|2024-08-16 10:20:30|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|1
1723803660000|2024-08-16 10:21:00|6750.6|6735.6|6750|6735|6750.6|6735.6|6750|6735|2
1723803670000|2024-08-16 10:21:10|6749.6|6734.6|6750|6735|6750|6735|6749.6|6734.6|0
1723803680000|2024-08-16 10:21:20|6749.6|6734.6|6750|6735|6750|6735|6749.6|6734.6|0
1723803720000|2024-08-16 10:22:00|6749.6|6734.6|6743.5|6728.5|6749.6|6734.6|6743.5|6728.5|63
1723803730000|2024-08-16 10:22:10|6743|6728|6741.9|6726.9|6743|6728|6741.9|6726.9|4
1723803740000|2024-08-16 10:22:20|6741.5|6726.5|6741.3|6726.3|6741.5|6726.5|6741.3|6726.3|3
1723803750000|2024-08-16 10:22:30|6736.9|6721.9|6736.7|6721.7|6736.9|6721.9|6736.7|6721.7|7
1723803760000|2024-08-16 10:22:40|6736.4|6721.4|6736.7|6721.7|6736.7|6721.7|6736.4|6721.4|2
1723803770000|2024-08-16 10:22:50|6736|6721|6737.4|6722.4|6737.4|6722.4|6736|6721|3
1723803780000|2024-08-16 10:23:00|6736.5|6721.5|6737.7|6722.7|6737.7|6722.7|6736.5|6721.5|1
1723803810000|2024-08-16 10:23:30|6737.4|6722.4|6737.7|6722.7|6737.7|6722.7|6737.2|6722.2|0
1723803820000|2024-08-16 10:23:40|6738.4|6723.4|6738.7|6723.7|6738.7|6723.7|6738.4|6723.4|0
1723803830000|2024-08-16 10:23:50|6739|6724|6739|6724|6739|6724|6739|6724|0
1723803840000|2024-08-16 10:24:00|6738.7|6723.7|6737.7|6722.7|6738.7|6723.7|6737|6722|3
1723803850000|2024-08-16 10:24:10|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1723803860000|2024-08-16 10:24:20|6737.7|6722.7|6738.2|6723.2|6738.2|6723.2|6737.7|6722.7|0
1723803870000|2024-08-16 10:24:30|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1723803880000|2024-08-16 10:24:40|6738.7|6723.7|6738.2|6723.2|6738.7|6723.7|6738.2|6723.2|2
1723803900000|2024-08-16 10:25:00|6737.9|6722.9|6738|6723|6738|6723|6737.5|6722.5|2
1723803910000|2024-08-16 10:25:10|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|1
1723803940000|2024-08-16 10:25:40|6738|6723|6737.7|6722.7|6738.2|6723.2|6737.7|6722.7|3
1723803950000|2024-08-16 10:25:50|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|0
1723803960000|2024-08-16 10:26:00|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1723803980000|2024-08-16 10:26:20|6737.2|6722.2|6737|6722|6737.2|6722.2|6737|6722|0
1723803990000|2024-08-16 10:26:30|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|0
1723804000000|2024-08-16 10:26:40|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|2
1723804010000|2024-08-16 10:26:50|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|1
1723804020000|2024-08-16 10:27:00|6736.4|6721.4|6737.2|6722.2|6737.5|6722.5|6736.4|6721.4|2
1723804030000|2024-08-16 10:27:10|6737.7|6722.7|6737.4|6722.4|6737.7|6722.7|6737.4|6722.4|0
1723804050000|2024-08-16 10:27:30|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1723804070000|2024-08-16 10:27:50|6737.5|6722.5|6737|6722|6737.7|6722.7|6736.4|6721.4|22
1723804080000|2024-08-16 10:28:00|6736.7|6721.7|6736.4|6721.4|6736.7|6721.7|6736.4|6721.4|4
1723804090000|2024-08-16 10:28:10|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|2
1723804110000|2024-08-16 10:28:30|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|0
1723804120000|2024-08-16 10:28:40|6736.4|6721.4|6736.2|6721.2|6736.4|6721.4|6735.9|6720.9|14
1723804130000|2024-08-16 10:28:50|6737|6722|6737.1|6722.1|6737.1|6722.1|6737|6722|14
1723804190000|2024-08-16 10:29:50|6738.1|6723.1|6738.1|6723.1|6738.1|6723.1|6738.1|6723.1|4
1723804200000|2024-08-16 10:30:00|||||||||2
1723804230000|2024-08-16 10:30:30|6738|6723|6738|6723|6738|6723|6738|6723|0
1723804240000|2024-08-16 10:30:40|6736.6|6721.6|6735.4|6720.4|6736.6|6721.6|6735.4|6720.4|8
1723804260000|2024-08-16 10:31:00|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|1
1723804270000|2024-08-16 10:31:10|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|0
1723804300000|2024-08-16 10:31:40|6735.8|6720.8|6735.2|6720.2|6735.8|6720.8|6735.2|6720.2|1
1723804320000|2024-08-16 10:32:00|6735|6720|6735|6720|6735|6720|6735|6720|0
1723804330000|2024-08-16 10:32:10|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|0
1723804340000|2024-08-16 10:32:20|6735.4|6720.4|6736|6721|6736|6721|6735.4|6720.4|2
1723804360000|2024-08-16 10:32:40|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|1
1723804380000|2024-08-16 10:33:00|||||||||1
1723804410000|2024-08-16 10:33:30|6734.5|6719.5|6732.7|6717.7|6734.5|6719.5|6732.7|6717.7|114
1723804420000|2024-08-16 10:33:40|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|0
1723804500000|2024-08-16 10:35:00|6733.2|6718.2|6733.4|6718.4|6734.3|6719.3|6733.2|6718.2|8
1723804510000|2024-08-16 10:35:10|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|0
1723804520000|2024-08-16 10:35:20|6733.2|6718.2|6733|6718|6733.2|6718.2|6733|6718|0
1723804540000|2024-08-16 10:35:40|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|1
1723804560000|2024-08-16 10:36:00|6732.4|6717.4|6732.7|6717.7|6732.7|6717.7|6732.4|6717.4|0
1723804570000|2024-08-16 10:36:10|6732.9|6717.9|6732.4|6717.4|6732.9|6717.9|6732.4|6717.4|1
1723804580000|2024-08-16 10:36:20|||||||||2
1723804590000|2024-08-16 10:36:30|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|9
1723804600000|2024-08-16 10:36:40|6734|6719|6734|6719|6734|6719|6734|6719|0
1723804620000|2024-08-16 10:37:00|6733.7|6718.7|6732.5|6717.5|6733.7|6718.7|6732.5|6717.5|5
1723804630000|2024-08-16 10:37:10|6731.9|6716.9|6732.4|6717.4|6732.4|6717.4|6731.9|6716.9|1
1723804640000|2024-08-16 10:37:20|6732|6717|6732|6717|6732|6717|6731.9|6716.9|1
1723804650000|2024-08-16 10:37:30|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1723804680000|2024-08-16 10:38:00|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|1
1723804690000|2024-08-16 10:38:10|||||||||10
1723804740000|2024-08-16 10:39:00|||||||||4
1723804750000|2024-08-16 10:39:10|||||||||1
1723804790000|2024-08-16 10:39:50|||||||||1
1723804840000|2024-08-16 10:40:40|||||||||2
1723804860000|2024-08-16 10:41:00|||||||||1
1723804870000|2024-08-16 10:41:10|||||||||1
1723804880000|2024-08-16 10:41:20|6733|6718|6733|6718|6733|6718|6733|6718|2
1723804890000|2024-08-16 10:41:30|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|1
1723804900000|2024-08-16 10:41:40|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1723804920000|2024-08-16 10:42:00|6732.4|6717.4|6733.7|6718.7|6734.1|6719.1|6732.2|6717.2|9
1723804940000|2024-08-16 10:42:20|6733.9|6718.9|6734.5|6719.5|6734.5|6719.5|6733.9|6718.9|2
1723804950000|2024-08-16 10:42:30|6733.8|6718.8|6733.7|6718.7|6733.8|6718.8|6733.7|6718.7|0
1723804960000|2024-08-16 10:42:40|6733.5|6718.5|6733.4|6718.4|6733.5|6718.5|6733.4|6718.4|0
1723804970000|2024-08-16 10:42:50|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|0
1723804980000|2024-08-16 10:43:00|6732.2|6717.2|6733.7|6718.7|6733.7|6718.7|6732.2|6717.2|1
1723804990000|2024-08-16 10:43:10|6733|6718|6733|6718|6733.5|6718.5|6733|6718|1
1723805000000|2024-08-16 10:43:20|6733.5|6718.5|6733.3|6718.3|6733.5|6718.5|6733.3|6718.3|2
1723805010000|2024-08-16 10:43:30|6733|6718|6733|6718|6733|6718|6733|6718|0
1723805020000|2024-08-16 10:43:40|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1723805040000|2024-08-16 10:44:00|6732.7|6717.7|6732.7|6717.7|6733.2|6718.2|6731.7|6716.7|2
1723805100000|2024-08-16 10:45:00|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|3
1723805110000|2024-08-16 10:45:10|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|7
1723805130000|2024-08-16 10:45:30|6732.7|6717.7|6734.7|6719.7|6734.7|6719.7|6732.7|6717.7|11
1723805140000|2024-08-16 10:45:40|6735|6720|6734.7|6719.7|6735.1|6720.1|6734|6719|6
1723805150000|2024-08-16 10:45:50|6734.5|6719.5|6733.5|6718.5|6734.5|6719.5|6733|6718|6
1723805160000|2024-08-16 10:46:00|6733.2|6718.2|6732.2|6717.2|6733.2|6718.2|6731.7|6716.7|3
1723805200000|2024-08-16 10:46:40|6732|6717|6732|6717|6732|6717|6732|6717|0
1723805210000|2024-08-16 10:46:50|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1723805230000|2024-08-16 10:47:10|6732.5|6717.5|6732.8|6717.8|6732.8|6717.8|6732.5|6717.5|8
1723805240000|2024-08-16 10:47:20|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|3
1723805270000|2024-08-16 10:47:50|6732|6717|6732|6717|6732|6717|6732|6717|0
1723805300000|2024-08-16 10:48:20|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|10
1723805320000|2024-08-16 10:48:40|6734.3|6719.3|6733.8|6718.8|6734.3|6719.3|6733.8|6718.8|5
1723805350000|2024-08-16 10:49:10|||||||||1
1723805390000|2024-08-16 10:49:50|||||||||1
1723805420000|2024-08-16 10:50:20|6734.6|6719.6|6734.3|6719.3|6734.6|6719.6|6734.3|6719.3|4
1723805480000|2024-08-16 10:51:20|6735.2|6720.2|6734.7|6719.7|6735.2|6720.2|6734.7|6719.7|2
1723805490000|2024-08-16 10:51:30|6734.5|6719.5|6734.7|6719.7|6735.2|6720.2|6734.2|6719.2|13
1723805500000|2024-08-16 10:51:40|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|0
1723805520000|2024-08-16 10:52:00|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|1
1723805530000|2024-08-16 10:52:10|||||||||3
1723805540000|2024-08-16 10:52:20|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|3
1723805550000|2024-08-16 10:52:30|6734|6719|6733.3|6718.3|6734.3|6719.3|6733.3|6718.3|2
1723805560000|2024-08-16 10:52:40|6733.7|6718.7|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|1
1723805580000|2024-08-16 10:53:00|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6731.7|6716.7|17
1723805590000|2024-08-16 10:53:10|||||||||1
1723805600000|2024-08-16 10:53:20|6731.7|6716.7|6732.2|6717.2|6732.2|6717.2|6731.7|6716.7|4
1723805620000|2024-08-16 10:53:40|6731.7|6716.7|6731.9|6716.9|6731.9|6716.9|6731.7|6716.7|0
1723805630000|2024-08-16 10:53:50|6731.7|6716.7|6734.3|6719.3|6734.3|6719.3|6731.7|6716.7|13
1723805640000|2024-08-16 10:54:00|6734.9|6719.9|6735.3|6720.3|6735.4|6720.4|6734.4|6719.4|6
1723805650000|2024-08-16 10:54:10|6735|6720|6734|6719|6735|6720|6734|6719|2
1723805700000|2024-08-16 10:55:00|6733.8|6718.8|6732.7|6717.7|6733.8|6718.8|6732.7|6717.7|1
1723805710000|2024-08-16 10:55:10|6732.3|6717.3|6734.3|6719.3|6735|6720|6732.3|6717.3|21
1723805730000|2024-08-16 10:55:30|6734.5|6719.5|6733.7|6718.7|6734.5|6719.5|6733.7|6718.7|0
1723805740000|2024-08-16 10:55:40|6734|6719|6734|6719|6734|6719|6734|6719|0
1723805760000|2024-08-16 10:56:00|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|0
1723805770000|2024-08-16 10:56:10|6733|6718|6732.8|6717.8|6733|6718|6732.8|6717.8|1
1723805810000|2024-08-16 10:56:50|6733.2|6718.2|6733|6718|6733.3|6718.3|6733|6718|0
1723805820000|2024-08-16 10:57:00|6734|6719|6734|6719|6734|6719|6734|6719|8
1723805830000|2024-08-16 10:57:10|6733.7|6718.7|6733.8|6718.8|6733.8|6718.8|6733.5|6718.5|5
1723805840000|2024-08-16 10:57:20|6734.5|6719.5|6733.5|6718.5|6734.5|6719.5|6733.5|6718.5|9
1723805850000|2024-08-16 10:57:30|6734.3|6719.3|6735.3|6720.3|6735.3|6720.3|6734.3|6719.3|6
1723805860000|2024-08-16 10:57:40|6736.3|6721.3|6736.7|6721.7|6736.7|6721.7|6736.3|6721.3|1
1723805870000|2024-08-16 10:57:50|6736.8|6721.8|6735.7|6720.7|6736.8|6721.8|6735.3|6720.3|2
1723805880000|2024-08-16 10:58:00|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|0
1723805920000|2024-08-16 10:58:40|6737.3|6722.3|6737.5|6722.5|6737.5|6722.5|6737.3|6722.3|3
1723805930000|2024-08-16 10:58:50|6737.8|6722.8|6737.5|6722.5|6737.8|6722.8|6737.5|6722.5|0
1723805940000|2024-08-16 10:59:00|6737.3|6722.3|6737|6722|6737.3|6722.3|6737|6722|0
1723805950000|2024-08-16 10:59:10|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1723805980000|2024-08-16 10:59:40|6736.5|6721.5|6736.3|6721.3|6736.5|6721.5|6736.3|6721.3|0
1723805990000|2024-08-16 10:59:50|6736|6721|6736|6721|6736|6721|6736|6721|1
1723806000000|2024-08-16 11:00:00|6735.4|6720.4|6735.7|6720.7|6735.7|6720.7|6735|6720|2
1723806010000|2024-08-16 11:00:10|6736|6721|6736|6721|6736|6721|6736|6721|0
1723806020000|2024-08-16 11:00:20|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|0
1723806030000|2024-08-16 11:00:30|6735.8|6720.8|6735.5|6720.5|6735.8|6720.8|6735.5|6720.5|0
1723806040000|2024-08-16 11:00:40|6735.8|6720.8|6735.5|6720.5|6736|6721|6735.5|6720.5|0
1723806050000|2024-08-16 11:00:50|6735.7|6720.7|6736|6721|6736|6721|6735.7|6720.7|1
1723806060000|2024-08-16 11:01:00|6735.4|6720.4|6736|6721|6736|6721|6735.4|6720.4|2
1723806080000|2024-08-16 11:01:20|6736.3|6721.3|6736|6721|6736.3|6721.3|6736|6721|1
1723806110000|2024-08-16 11:01:50|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|8
1723806120000|2024-08-16 11:02:00|6738|6723|6738|6723|6738|6723|6738|6723|0
1723806150000|2024-08-16 11:02:30|6738.3|6723.3|6739.7|6724.7|6739.7|6724.7|6738.3|6723.3|8
1723806170000|2024-08-16 11:02:50|6740.7|6725.7|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|2
1723806180000|2024-08-16 11:03:00|6739.7|6724.7|6739.2|6724.2|6739.7|6724.7|6739.2|6724.2|2
1723806190000|2024-08-16 11:03:10|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1723806210000|2024-08-16 11:03:30|||||||||1
1723806220000|2024-08-16 11:03:40|6738.2|6723.2|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|0
1723806230000|2024-08-16 11:03:50|6738|6723|6737.5|6722.5|6738|6723|6737|6722|30
1723806240000|2024-08-16 11:04:00|6737|6722|6735|6720|6737|6722|6735|6720|1
1723806250000|2024-08-16 11:04:10|6736|6721|6735.5|6720.5|6736|6721|6735.5|6720.5|4
1723806260000|2024-08-16 11:04:20|6735|6720|6735|6720|6735|6720|6735|6720|0
1723806280000|2024-08-16 11:04:40|6734.8|6719.8|6734.8|6719.8|6734.8|6719.8|6734.8|6719.8|10
1723806290000|2024-08-16 11:04:50|6735|6720|6735|6720|6735|6720|6735|6720|1
1723806300000|2024-08-16 11:05:00|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|11
1723806310000|2024-08-16 11:05:10|6733.7|6718.7|6733.2|6718.2|6733.7|6718.7|6733.2|6718.2|1
1723806330000|2024-08-16 11:05:30|6732.7|6717.7|6732|6717|6732.7|6717.7|6732|6717|6
1723806340000|2024-08-16 11:05:40|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1723806380000|2024-08-16 11:06:20|6732.5|6717.5|6732.2|6717.2|6732.7|6717.7|6732.2|6717.2|2
1723806420000|2024-08-16 11:07:00|6731.9|6716.9|6732.2|6717.2|6734.2|6719.2|6731.7|6716.7|10
1723806470000|2024-08-16 11:07:50|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|1
1723806480000|2024-08-16 11:08:00|6733|6718|6732.2|6717.2|6733|6718|6732.2|6717.2|2
1723806490000|2024-08-16 11:08:10|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|5
1723806520000|2024-08-16 11:08:40|||||||||1
1723806540000|2024-08-16 11:09:00|6728.1|6713.1|6728.4|6713.4|6728.4|6713.4|6728.1|6713.1|41
1723806590000|2024-08-16 11:09:50|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|3
1723806600000|2024-08-16 11:10:00|6729.6|6714.6|6729.4|6714.4|6729.6|6714.6|6729.4|6714.4|16
1723806610000|2024-08-16 11:10:10|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|0
1723806620000|2024-08-16 11:10:20|||||||||1
1723806660000|2024-08-16 11:11:00|||||||||2
1723806670000|2024-08-16 11:11:10|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|5
1723806680000|2024-08-16 11:11:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|2
1723806700000|2024-08-16 11:11:40|6728.9|6713.9|6729.5|6714.5|6729.5|6714.5|6728.9|6713.9|4
1723806710000|2024-08-16 11:11:50|6729.9|6714.9|6732.4|6717.4|6732.4|6717.4|6729.9|6714.9|3
1723806720000|2024-08-16 11:12:00|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|0
1723806730000|2024-08-16 11:12:10|6731.3|6716.3|6731.1|6716.1|6731.3|6716.3|6731.1|6716.1|1
1723806750000|2024-08-16 11:12:30|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|1
1723806760000|2024-08-16 11:12:40|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|3
1723806780000|2024-08-16 11:13:00|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|0
1723806790000|2024-08-16 11:13:10|6731.7|6716.7|6733.4|6718.4|6733.9|6718.9|6731.1|6716.1|35
1723806800000|2024-08-16 11:13:20|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1723806810000|2024-08-16 11:13:30|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|0
1723806830000|2024-08-16 11:13:50|||||||||1
1723806840000|2024-08-16 11:14:00|6732.3|6717.3|6732.1|6717.1|6732.3|6717.3|6732.1|6717.1|3
1723806860000|2024-08-16 11:14:20|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|1
1723806880000|2024-08-16 11:14:40|6732.1|6717.1|6732.4|6717.4|6732.4|6717.4|6732.1|6717.1|0
1723806890000|2024-08-16 11:14:50|6732.6|6717.6|6732.1|6717.1|6732.6|6717.6|6732.1|6717.1|1
1723806900000|2024-08-16 11:15:00|6731.8|6716.8|6731.6|6716.6|6731.8|6716.8|6731.6|6716.6|9
1723806930000|2024-08-16 11:15:30|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|0
1723806990000|2024-08-16 11:16:30|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|1
1723807000000|2024-08-16 11:16:40|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|7
1723807010000|2024-08-16 11:16:50|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|1
1723807060000|2024-08-16 11:17:40|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|0
1723807070000|2024-08-16 11:17:50|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|2
1723807080000|2024-08-16 11:18:00|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6729.1|6714.1|15
1723807090000|2024-08-16 11:18:10|6728.6|6713.6|6728.3|6713.3|6729.1|6714.1|6728.1|6713.1|3
1723807110000|2024-08-16 11:18:30|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|0
1723807120000|2024-08-16 11:18:40|||||||||3
1723807140000|2024-08-16 11:19:00|||||||||1
1723807150000|2024-08-16 11:19:10|||||||||4
1723807160000|2024-08-16 11:19:20|||||||||1
1723807190000|2024-08-16 11:19:50|6726.1|6711.1|6725.8|6710.8|6726.1|6711.1|6725.8|6710.8|58
1723807200000|2024-08-16 11:20:00|||||||||1
1723807210000|2024-08-16 11:20:10|||||||||1
1723807220000|2024-08-16 11:20:20|6724.8|6709.8|6724.9|6709.9|6725.1|6710.1|6724.8|6709.8|7
1723807230000|2024-08-16 11:20:30|6724.8|6709.8|6726.3|6711.3|6727.1|6712.1|6724.8|6709.8|10
1723807240000|2024-08-16 11:20:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|0
1723807250000|2024-08-16 11:20:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6725.8|6710.8|2
1723807260000|2024-08-16 11:21:00|||||||||1
1723807280000|2024-08-16 11:21:20|6726.9|6711.9|6727.1|6712.1|6727.1|6712.1|6726.9|6711.9|1
1723807300000|2024-08-16 11:21:40|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|2
1723807320000|2024-08-16 11:22:00|||||||||4
1723807330000|2024-08-16 11:22:10|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|0
1723807340000|2024-08-16 11:22:20|||||||||1
1723807350000|2024-08-16 11:22:30|||||||||1
1723807360000|2024-08-16 11:22:40|6727.3|6712.3|6727.6|6712.6|6727.6|6712.6|6727.3|6712.3|2
1723807370000|2024-08-16 11:22:50|||||||||2
1723807380000|2024-08-16 11:23:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1723807390000|2024-08-16 11:23:10|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|0
1723807430000|2024-08-16 11:23:50|||||||||1
1723807440000|2024-08-16 11:24:00|||||||||6
1723807490000|2024-08-16 11:24:50|||||||||2
1723807500000|2024-08-16 11:25:00|6726.4|6711.4|6724.8|6709.8|6726.4|6711.4|6724.8|6709.8|2
1723807560000|2024-08-16 11:26:00|6724.3|6709.3|6725.1|6710.1|6725.1|6710.1|6724.3|6709.3|1
1723807570000|2024-08-16 11:26:10|6725.9|6710.9|6726.4|6711.4|6726.4|6711.4|6725.6|6710.6|4
1723807610000|2024-08-16 11:26:50|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|4
1723807620000|2024-08-16 11:27:00|6726.9|6711.9|6726.6|6711.6|6726.9|6711.9|6726.6|6711.6|1
1723807640000|2024-08-16 11:27:20|6726.3|6711.3|6725.9|6710.9|6726.3|6711.3|6725.6|6710.6|4
1723807650000|2024-08-16 11:27:30|6726.1|6711.1|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|0
1723807660000|2024-08-16 11:27:40|||||||||2
1723807670000|2024-08-16 11:27:50|||||||||1
1723807680000|2024-08-16 11:28:00|6725.4|6710.4|6725.4|6710.4|6725.4|6710.4|6725.4|6710.4|1
1723807690000|2024-08-16 11:28:10|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|0
1723807700000|2024-08-16 11:28:20|||||||||1
1723807710000|2024-08-16 11:28:30|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|4
1723807720000|2024-08-16 11:28:40|6725.1|6710.1|6726.1|6711.1|6726.1|6711.1|6725.1|6710.1|4
1723807730000|2024-08-16 11:28:50|||||||||1
1723807740000|2024-08-16 11:29:00|||||||||1
1723807760000|2024-08-16 11:29:20|||||||||1
1723807780000|2024-08-16 11:29:40|||||||||1
1723807790000|2024-08-16 11:29:50|||||||||4
1723807800000|2024-08-16 11:30:00|6726.8|6711.8|6727.1|6712.1|6727.1|6712.1|6726.8|6711.8|8
1723807810000|2024-08-16 11:30:10|6726.6|6711.6|6728.1|6713.1|6728.6|6713.6|6726.6|6711.6|2
1723807820000|2024-08-16 11:30:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|1
1723807830000|2024-08-16 11:30:30|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|1
1723807840000|2024-08-16 11:30:40|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|0
1723807850000|2024-08-16 11:30:50|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|10
1723807860000|2024-08-16 11:31:00|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|5
1723807870000|2024-08-16 11:31:10|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|1
1723807880000|2024-08-16 11:31:20|6728.6|6713.6|6726.3|6711.3|6728.6|6713.6|6726.3|6711.3|3
1723807890000|2024-08-16 11:31:30|6726.1|6711.1|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|0
1723807900000|2024-08-16 11:31:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|0
1723807960000|2024-08-16 11:32:40|6725.4|6710.4|6725.4|6710.4|6725.4|6710.4|6725.4|6710.4|1
1723807970000|2024-08-16 11:32:50|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|1
1723807980000|2024-08-16 11:33:00|||||||||1
1723807990000|2024-08-16 11:33:10|6724.7|6709.7|6723.8|6708.8|6724.7|6709.7|6723.4|6708.4|10
1723808010000|2024-08-16 11:33:30|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|4
1723808030000|2024-08-16 11:33:50|||||||||3
1723808040000|2024-08-16 11:34:00|||||||||2
1723808050000|2024-08-16 11:34:10|6724.8|6709.8|6725.1|6710.1|6725.1|6710.1|6724.8|6709.8|4
1723808060000|2024-08-16 11:34:20|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1723808080000|2024-08-16 11:34:40|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|3
1723808090000|2024-08-16 11:34:50|||||||||4
1723808100000|2024-08-16 11:35:00|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|0
1723808120000|2024-08-16 11:35:20|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|0
1723808140000|2024-08-16 11:35:40|||||||||1
1723808170000|2024-08-16 11:36:10|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|0
1723808190000|2024-08-16 11:36:30|6725.4|6710.4|6725.6|6710.6|6725.9|6710.9|6725.4|6710.4|17
1723808200000|2024-08-16 11:36:40|6725.1|6710.1|6725.4|6710.4|6725.4|6710.4|6724.9|6709.9|1
1723808210000|2024-08-16 11:36:50|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|0
1723808220000|2024-08-16 11:37:00|6724.8|6709.8|6724.9|6709.9|6724.9|6709.9|6724.1|6709.1|3
1723808230000|2024-08-16 11:37:10|6724.7|6709.7|6725.2|6710.2|6725.2|6710.2|6724.7|6709.7|1
1723808250000|2024-08-16 11:37:30|6725.4|6710.4|6725.2|6710.2|6725.4|6710.4|6725.1|6710.1|0
1723808260000|2024-08-16 11:37:40|6725.4|6710.4|6724.9|6709.9|6725.4|6710.4|6724.9|6709.9|0
1723808280000|2024-08-16 11:38:00|6723.9|6708.9|6724.4|6709.4|6724.4|6709.4|6723.9|6708.9|3
1723808320000|2024-08-16 11:38:40|6724.7|6709.7|6724.6|6709.6|6724.7|6709.7|6724.6|6709.6|1
1723808340000|2024-08-16 11:39:00|6724.4|6709.4|6723.9|6708.9|6724.4|6709.4|6723.9|6708.9|3
1723808390000|2024-08-16 11:39:50|||||||||11
1723808400000|2024-08-16 11:40:00|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|8
1723808410000|2024-08-16 11:40:10|||||||||3
1723808420000|2024-08-16 11:40:20|||||||||5
1723808430000|2024-08-16 11:40:30|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|8
1723808440000|2024-08-16 11:40:40|||||||||1
1723808460000|2024-08-16 11:41:00|||||||||2
1723808470000|2024-08-16 11:41:10|||||||||1
1723808510000|2024-08-16 11:41:50|||||||||1
1723808530000|2024-08-16 11:42:10|||||||||1
1723808540000|2024-08-16 11:42:20|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|11
1723808590000|2024-08-16 11:43:10|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|0
1723808630000|2024-08-16 11:43:50|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1723808660000|2024-08-16 11:44:20|6723.9|6708.9|6723.6|6708.6|6723.9|6708.9|6723.6|6708.6|1
1723808670000|2024-08-16 11:44:30|||||||||1
1723808700000|2024-08-16 11:45:00|6726.7|6711.7|6726.2|6711.2|6726.7|6711.7|6725.7|6710.7|12
1723808730000|2024-08-16 11:45:30|6725.9|6710.9|6724.6|6709.6|6725.9|6710.9|6724.6|6709.6|2
1723808740000|2024-08-16 11:45:40|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|0
1723808760000|2024-08-16 11:46:00|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|3
1723808790000|2024-08-16 11:46:30|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|0
1723808820000|2024-08-16 11:47:00|6724.1|6709.1|6723.6|6708.6|6724.1|6709.1|6723.6|6708.6|3
1723808840000|2024-08-16 11:47:20|6723.4|6708.4|6724.4|6709.4|6724.4|6709.4|6723.4|6708.4|1
1723808860000|2024-08-16 11:47:40|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|0
1723808910000|2024-08-16 11:48:30|||||||||1
1723808920000|2024-08-16 11:48:40|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|0
1723808930000|2024-08-16 11:48:50|6724.2|6709.2|6723.9|6708.9|6724.2|6709.2|6723.9|6708.9|1
1723808940000|2024-08-16 11:49:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|0
1723808950000|2024-08-16 11:49:10|6724.4|6709.4|6725.2|6710.2|6725.2|6710.2|6724.4|6709.4|4
1723808960000|2024-08-16 11:49:20|6724.9|6709.9|6724.9|6709.9|6724.9|6709.9|6724.9|6709.9|0
1723808990000|2024-08-16 11:49:50|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|0
1723809000000|2024-08-16 11:50:00|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|1
1723809050000|2024-08-16 11:50:50|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|1
1723809060000|2024-08-16 11:51:00|6724.4|6709.4|6725.2|6710.2|6725.2|6710.2|6724.4|6709.4|3
1723809100000|2024-08-16 11:51:40|6724.9|6709.9|6723.9|6708.9|6724.9|6709.9|6723.9|6708.9|3
1723809110000|2024-08-16 11:51:50|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|1
1723809120000|2024-08-16 11:52:00|6723.1|6708.1|6722.9|6707.9|6723.6|6708.6|6722.9|6707.9|7
1723809130000|2024-08-16 11:52:10|6723.3|6708.3|6723.9|6708.9|6723.9|6708.9|6723.3|6708.3|1
1723809160000|2024-08-16 11:52:40|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|0
1723809180000|2024-08-16 11:53:00|6724.4|6709.4|6724.2|6709.2|6724.4|6709.4|6724.2|6709.2|2
1723809200000|2024-08-16 11:53:20|6725.7|6710.7|6724.9|6709.9|6725.7|6710.7|6724.9|6709.9|5
1723809210000|2024-08-16 11:53:30|6724.7|6709.7|6724.4|6709.4|6724.7|6709.7|6724.4|6709.4|2
1723809230000|2024-08-16 11:53:50|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|0
1723809240000|2024-08-16 11:54:00|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|0
1723809290000|2024-08-16 11:54:50|||||||||1
1723809300000|2024-08-16 11:55:00|||||||||2
1723809310000|2024-08-16 11:55:10|||||||||1
1723809330000|2024-08-16 11:55:30|6725.2|6710.2|6724.7|6709.7|6725.2|6710.2|6724.7|6709.7|9
1723809340000|2024-08-16 11:55:40|6725.1|6710.1|6725.2|6710.2|6725.2|6710.2|6725.1|6710.1|0
1723809360000|2024-08-16 11:56:00|6724.6|6709.6|6724.2|6709.2|6724.6|6709.6|6724.2|6709.2|2
1723809370000|2024-08-16 11:56:10|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|1
1723809400000|2024-08-16 11:56:40|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|0
1723809420000|2024-08-16 11:57:00|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|1
1723809430000|2024-08-16 11:57:10|6723.1|6708.1|6723.7|6708.7|6723.7|6708.7|6723.1|6708.1|2
1723809440000|2024-08-16 11:57:20|6723.4|6708.4|6724.7|6709.7|6724.7|6709.7|6723.4|6708.4|2
1723809450000|2024-08-16 11:57:30|6724.9|6709.9|6725.2|6710.2|6725.2|6710.2|6724.9|6709.9|2
1723809470000|2024-08-16 11:57:50|6724.7|6709.7|6725.1|6710.1|6725.1|6710.1|6724.7|6709.7|1
1723809480000|2024-08-16 11:58:00|6725.2|6710.2|6723.1|6708.1|6725.2|6710.2|6723.1|6708.1|6
1723809490000|2024-08-16 11:58:10|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|0
1723809500000|2024-08-16 11:58:20|||||||||1
1723809520000|2024-08-16 11:58:40|6723.4|6708.4|6723.1|6708.1|6723.4|6708.4|6723.1|6708.1|4
1723809530000|2024-08-16 11:58:50|6722.9|6707.9|6723.6|6708.6|6723.9|6708.9|6722.9|6707.9|2
1723809540000|2024-08-16 11:59:00|6724.2|6709.2|6723.9|6708.9|6724.2|6709.2|6723.9|6708.9|3
1723809550000|2024-08-16 11:59:10|6723.6|6708.6|6723.7|6708.7|6723.7|6708.7|6723.4|6708.4|1
1723809560000|2024-08-16 11:59:20|6723.4|6708.4|6723.9|6708.9|6724.2|6709.2|6723.4|6708.4|2
1723809570000|2024-08-16 11:59:30|6724.7|6709.7|6724.7|6709.7|6724.7|6709.7|6724.7|6709.7|0
1723809600000|2024-08-16 12:00:00|6724.4|6709.4|6724.1|6709.1|6724.4|6709.4|6724.1|6709.1|2
1723809610000|2024-08-16 12:00:10|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|0
1723809620000|2024-08-16 12:00:20|6724.6|6709.6|6723.6|6708.6|6724.6|6709.6|6723.6|6708.6|1
1723809640000|2024-08-16 12:00:40|6723.9|6708.9|6723.6|6708.6|6723.9|6708.9|6723.6|6708.6|2
1723809650000|2024-08-16 12:00:50|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|2
1723809660000|2024-08-16 12:01:00|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|0
1723809670000|2024-08-16 12:01:10|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|3
1723809680000|2024-08-16 12:01:20|||||||||5
1723809710000|2024-08-16 12:01:50|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.4|6708.4|5
1723809720000|2024-08-16 12:02:00|6724.2|6709.2|6722.9|6707.9|6724.2|6709.2|6722.9|6707.9|17
1723809730000|2024-08-16 12:02:10|6723.4|6708.4|6723.3|6708.3|6723.4|6708.4|6723.3|6708.3|8
1723809750000|2024-08-16 12:02:30|6723.4|6708.4|6724.8|6709.8|6724.8|6709.8|6723.3|6708.3|4
1723809760000|2024-08-16 12:02:40|||||||||1
1723809780000|2024-08-16 12:03:00|||||||||1
1723809800000|2024-08-16 12:03:20|6726.8|6711.8|6728.8|6713.8|6729.3|6714.3|6726.8|6711.8|9
1723809820000|2024-08-16 12:03:40|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|2
1723809840000|2024-08-16 12:04:00|6729.6|6714.6|6728.3|6713.3|6729.6|6714.6|6728.3|6713.3|3
1723809850000|2024-08-16 12:04:10|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1723809870000|2024-08-16 12:04:30|6727.4|6712.4|6728.3|6713.3|6728.3|6713.3|6727.3|6712.3|3
1723809910000|2024-08-16 12:05:10|6726.9|6711.9|6726.8|6711.8|6726.9|6711.9|6726.8|6711.8|3
1723809950000|2024-08-16 12:05:50|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|19
1723809970000|2024-08-16 12:06:10|||||||||1
1723810000000|2024-08-16 12:06:40|6729.8|6714.8|6730.3|6715.3|6730.3|6715.3|6729.8|6714.8|3
1723810020000|2024-08-16 12:07:00|6729.8|6714.8|6730.1|6715.1|6731.3|6716.3|6729.8|6714.8|16
1723810060000|2024-08-16 12:07:40|6729.9|6714.9|6727.3|6712.3|6729.9|6714.9|6727.3|6712.3|5
1723810080000|2024-08-16 12:08:00|6726.9|6711.9|6726.4|6711.4|6726.9|6711.9|6726.4|6711.4|3
1723810100000|2024-08-16 12:08:20|6727.8|6712.8|6728.3|6713.3|6728.3|6713.3|6727.8|6712.8|10
1723810110000|2024-08-16 12:08:30|6729.3|6714.3|6730.3|6715.3|6732.3|6717.3|6729.3|6714.3|15
1723810120000|2024-08-16 12:08:40|6730.8|6715.8|6730.3|6715.3|6730.8|6715.8|6730.3|6715.3|0
1723810130000|2024-08-16 12:08:50|6728.3|6713.3|6727.4|6712.4|6728.3|6713.3|6727.4|6712.4|3
1723810140000|2024-08-16 12:09:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|1
1723810180000|2024-08-16 12:09:40|6727.4|6712.4|6728.3|6713.3|6728.3|6713.3|6727.4|6712.4|6
1723810190000|2024-08-16 12:09:50|6728.8|6713.8|6728.3|6713.3|6728.8|6713.8|6728.3|6713.3|1
1723810200000|2024-08-16 12:10:00|6727.9|6712.9|6728.3|6713.3|6728.3|6713.3|6727.8|6712.8|2
1723810220000|2024-08-16 12:10:20|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|1
1723810230000|2024-08-16 12:10:30|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|0
1723810240000|2024-08-16 12:10:40|6728.6|6713.6|6729.1|6714.1|6729.1|6714.1|6728.6|6713.6|7
1723810250000|2024-08-16 12:10:50|6729.8|6714.8|6731.8|6716.8|6731.8|6716.8|6729.3|6714.3|13
1723810260000|2024-08-16 12:11:00|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|3
1723810270000|2024-08-16 12:11:10|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|5
1723810280000|2024-08-16 12:11:20|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|0
1723810290000|2024-08-16 12:11:30|6728.9|6713.9|6729.8|6714.8|6730.1|6715.1|6728.9|6713.9|9
1723810300000|2024-08-16 12:11:40|6729.9|6714.9|6730.3|6715.3|6730.3|6715.3|6729.8|6714.8|2
1723810360000|2024-08-16 12:12:40|6731.8|6716.8|6731.3|6716.3|6733.3|6718.3|6731.3|6716.3|5
1723810370000|2024-08-16 12:12:50|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6731.8|6716.8|6
1723810380000|2024-08-16 12:13:00|6732.3|6717.3|6730.3|6715.3|6732.3|6717.3|6730.3|6715.3|2
1723810390000|2024-08-16 12:13:10|6731.6|6716.6|6732.8|6717.8|6733.1|6718.1|6731.1|6716.1|15
1723810400000|2024-08-16 12:13:20|6732.9|6717.9|6733.3|6718.3|6733.3|6718.3|6732.9|6717.9|3
1723810410000|2024-08-16 12:13:30|6732.8|6717.8|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1723810420000|2024-08-16 12:13:40|6732.3|6717.3|6731.8|6716.8|6732.3|6717.3|6731.4|6716.4|1
1723810430000|2024-08-16 12:13:50|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|0
1723810460000|2024-08-16 12:14:20|6731.3|6716.3|6730.8|6715.8|6731.3|6716.3|6730.8|6715.8|1
1723810480000|2024-08-16 12:14:40|6730.3|6715.3|6729.8|6714.8|6730.3|6715.3|6729.8|6714.8|2
1723810500000|2024-08-16 12:15:00|6730.1|6715.1|6730.1|6715.1|6730.3|6715.3|6729.8|6714.8|2
1723810510000|2024-08-16 12:15:10|6730.8|6715.8|6730.3|6715.3|6730.8|6715.8|6729.8|6714.8|1
1723810520000|2024-08-16 12:15:20|||||||||1
1723810530000|2024-08-16 12:15:30|6730.6|6715.6|6729.3|6714.3|6730.6|6715.6|6729.3|6714.3|4
1723810550000|2024-08-16 12:15:50|6729.8|6714.8|6728.3|6713.3|6729.8|6714.8|6728.3|6713.3|11
1723810560000|2024-08-16 12:16:00|6728.6|6713.6|6728.4|6713.4|6728.6|6713.6|6728.4|6713.4|1
1723810570000|2024-08-16 12:16:10|6727.9|6712.9|6728.8|6713.8|6728.8|6713.8|6727.8|6712.8|12
1723810590000|2024-08-16 12:16:30|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|1
1723810600000|2024-08-16 12:16:40|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|0
1723810630000|2024-08-16 12:17:10|6727.8|6712.8|6727.8|6712.8|6728.3|6713.3|6727.8|6712.8|3
1723810640000|2024-08-16 12:17:20|||||||||8
1723810650000|2024-08-16 12:17:30|||||||||3
1723810660000|2024-08-16 12:17:40|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|4
1723810680000|2024-08-16 12:18:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1723810700000|2024-08-16 12:18:20|6726.9|6711.9|6726.8|6711.8|6726.9|6711.9|6726.8|6711.8|3
1723810710000|2024-08-16 12:18:30|||||||||2
1723810760000|2024-08-16 12:19:20|6727.3|6712.3|6727.1|6712.1|6727.3|6712.3|6727.1|6712.1|2
1723810770000|2024-08-16 12:19:30|6726.8|6711.8|6722.9|6707.9|6726.8|6711.8|6722.9|6707.9|39
1723810780000|2024-08-16 12:19:40|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1723810790000|2024-08-16 12:19:50|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|3
1723810800000|2024-08-16 12:20:00|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1723810810000|2024-08-16 12:20:10|6723.8|6708.8|6723.3|6708.3|6723.9|6708.9|6723.3|6708.3|8
1723810830000|2024-08-16 12:20:30|6723.6|6708.6|6723.8|6708.8|6723.8|6708.8|6723.3|6708.3|19
1723810840000|2024-08-16 12:20:40|6723.6|6708.6|6722.8|6707.8|6723.8|6708.8|6722.8|6707.8|3
1723810850000|2024-08-16 12:20:50|6722.6|6707.6|6723.6|6708.6|6723.6|6708.6|6722.6|6707.6|31
1723810860000|2024-08-16 12:21:00|6723.3|6708.3|6722.8|6707.8|6723.3|6708.3|6722.8|6707.8|6
1723810870000|2024-08-16 12:21:10|||||||||5
1723810900000|2024-08-16 12:21:40|6707.7|6692.7|6704.7|6689.7|6707.7|6692.7|6703.7|6688.7|38
1723810910000|2024-08-16 12:21:50|6704.9|6689.9|6704.9|6689.9|6705|6690|6704.4|6689.4|45
1723810920000|2024-08-16 12:22:00|6704.4|6689.4|6701.9|6686.9|6704.7|6689.7|6701.4|6686.4|16
1723810930000|2024-08-16 12:22:10|6702.7|6687.7|6701.9|6686.9|6702.7|6687.7|6701.9|6686.9|11
1723810940000|2024-08-16 12:22:20|6701.6|6686.6|6701.7|6686.7|6702.2|6687.2|6701.6|6686.6|4
1723810950000|2024-08-16 12:22:30|6701.9|6686.9|6702.2|6687.2|6702.6|6687.6|6701.7|6686.7|12
1723810960000|2024-08-16 12:22:40|6701.9|6686.9|6701.7|6686.7|6701.9|6686.9|6701.6|6686.6|29
1723810970000|2024-08-16 12:22:50|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|24
1723810980000|2024-08-16 12:23:00|6702.6|6687.6|6704.4|6689.4|6704.7|6689.7|6702.2|6687.2|19
1723810990000|2024-08-16 12:23:10|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|0
1723811000000|2024-08-16 12:23:20|6705.2|6690.2|6705.4|6690.4|6705.4|6690.4|6704.1|6689.1|13
1723811010000|2024-08-16 12:23:30|6704.2|6689.2|6701.9|6686.9|6704.2|6689.2|6701.9|6686.9|50
1723811020000|2024-08-16 12:23:40|6702.2|6687.2|6702.2|6687.2|6702.9|6687.9|6702.2|6687.2|4
1723811030000|2024-08-16 12:23:50|6701.7|6686.7|6699.7|6684.7|6701.7|6686.7|6699.6|6684.6|13
1723811040000|2024-08-16 12:24:00|6699.4|6684.4|6700.5|6685.5|6700.5|6685.5|6699.2|6684.2|34
1723811050000|2024-08-16 12:24:10|6700.2|6685.2|6700.9|6685.9|6700.9|6685.9|6700.2|6685.2|3
1723811060000|2024-08-16 12:24:20|6701.1|6686.1|6702.2|6687.2|6702.2|6687.2|6701.1|6686.1|12
1723811070000|2024-08-16 12:24:30|6701.9|6686.9|6702.2|6687.2|6702.2|6687.2|6701.9|6686.9|1
1723811080000|2024-08-16 12:24:40|6702.4|6687.4|6702.2|6687.2|6702.4|6687.4|6701.4|6686.4|16
1723811090000|2024-08-16 12:24:50|6701.9|6686.9|6702.6|6687.6|6702.6|6687.6|6701.9|6686.9|7
1723811100000|2024-08-16 12:25:00|6702.4|6687.4|6701.4|6686.4|6702.8|6687.8|6701.1|6686.1|25
1723811110000|2024-08-16 12:25:10|6701.7|6686.7|6702.2|6687.2|6702.2|6687.2|6701.7|6686.7|14
1723811120000|2024-08-16 12:25:20|||||||||1
1723811130000|2024-08-16 12:25:30|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|2
1723811140000|2024-08-16 12:25:40|6701.2|6686.2|6700.1|6685.1|6701.2|6686.2|6700.1|6685.1|2
1723811160000|2024-08-16 12:26:00|6699.6|6684.6|6699.4|6684.4|6699.6|6684.6|6699.4|6684.4|2
1723811170000|2024-08-16 12:26:10|||||||||10
1723811180000|2024-08-16 12:26:20|6699.6|6684.6|6693.5|6678.5|6699.6|6684.6|6693.5|6678.5|34
1723811190000|2024-08-16 12:26:30|6692.7|6677.7|6694|6679|6694.5|6679.5|6692.3|6677.3|6
1723811200000|2024-08-16 12:26:40|6694.2|6679.2|6694.5|6679.5|6694.5|6679.5|6694.2|6679.2|3
1723811210000|2024-08-16 12:26:50|6694.3|6679.3|6694|6679|6694.3|6679.3|6694|6679|1
1723811220000|2024-08-16 12:27:00|6693.7|6678.7|6697|6682|6697|6682|6693.7|6678.7|7
1723811230000|2024-08-16 12:27:10|6696.5|6681.5|6696|6681|6696.5|6681.5|6694.5|6679.5|6
1723811240000|2024-08-16 12:27:20|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|2
1723811250000|2024-08-16 12:27:30|6695.2|6680.2|6695|6680|6695.2|6680.2|6695|6680|0
1723811260000|2024-08-16 12:27:40|6694.2|6679.2|6694.5|6679.5|6694.5|6679.5|6693|6678|8
1723811280000|2024-08-16 12:28:00|6694.7|6679.7|6692.7|6677.7|6694.7|6679.7|6692.5|6677.5|7
1723811290000|2024-08-16 12:28:10|6692.8|6677.8|6695|6680|6695|6680|6692.8|6677.8|2
1723811300000|2024-08-16 12:28:20|6695.2|6680.2|6693.7|6678.7|6695.2|6680.2|6693.7|6678.7|5
1723811310000|2024-08-16 12:28:30|6693.3|6678.3|6693.3|6678.3|6693.7|6678.7|6693.3|6678.3|2
1723811320000|2024-08-16 12:28:40|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|2
1723811340000|2024-08-16 12:29:00|6693.5|6678.5|6696|6681|6697.8|6682.8|6693.5|6678.5|9
1723811350000|2024-08-16 12:29:10|6697.3|6682.3|6697.5|6682.5|6699.8|6684.8|6697.3|6682.3|4
1723811360000|2024-08-16 12:29:20|6697.8|6682.8|6699.3|6684.3|6700.1|6685.1|6697.8|6682.8|3
1723811370000|2024-08-16 12:29:30|6699|6684|6699.3|6684.3|6699.3|6684.3|6697.5|6682.5|3
1723811380000|2024-08-16 12:29:40|6699.6|6684.6|6699|6684|6699.6|6684.6|6698|6683|4
1723811390000|2024-08-16 12:29:50|6700.3|6685.3|6699.8|6684.8|6700.3|6685.3|6699.8|6684.8|0
1723811400000|2024-08-16 12:30:00|6699.6|6684.6|6697.1|6682.1|6699.6|6684.6|6697.1|6682.1|6
1723811410000|2024-08-16 12:30:10|6697.6|6682.6|6697.8|6682.8|6697.8|6682.8|6697.3|6682.3|1
1723811420000|2024-08-16 12:30:20|6697.3|6682.3|6697.3|6682.3|6698.1|6683.1|6697.3|6682.3|3
1723811430000|2024-08-16 12:30:30|6697.5|6682.5|6696.6|6681.6|6697.5|6682.5|6696.6|6681.6|0
1723811440000|2024-08-16 12:30:40|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|4
1723811460000|2024-08-16 12:31:00|6697.1|6682.1|6699.8|6684.8|6700.1|6685.1|6697.1|6682.1|4
1723811470000|2024-08-16 12:31:10|6699.6|6684.6|6700.6|6685.6|6700.6|6685.6|6699.6|6684.6|5
1723811480000|2024-08-16 12:31:20|6701.1|6686.1|6703.1|6688.1|6704|6689|6701.1|6686.1|8
1723811490000|2024-08-16 12:31:30|6702.6|6687.6|6701|6686|6702.6|6687.6|6701|6686|3
1723811510000|2024-08-16 12:31:50|6700.8|6685.8|6700.5|6685.5|6700.8|6685.8|6700.5|6685.5|1
1723811520000|2024-08-16 12:32:00|6700.2|6685.2|6699.5|6684.5|6700.2|6685.2|6698.5|6683.5|3
1723811530000|2024-08-16 12:32:10|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|0
1723811540000|2024-08-16 12:32:20|6698.1|6683.1|6697.5|6682.5|6698.1|6683.1|6697.5|6682.5|1
1723811550000|2024-08-16 12:32:30|||||||||2
1723811560000|2024-08-16 12:32:40|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|1
1723811580000|2024-08-16 12:33:00|6694.9|6679.9|6693.7|6678.7|6694.9|6679.9|6693.7|6678.7|7
1723811590000|2024-08-16 12:33:10|6694|6679|6695.5|6680.5|6695.5|6680.5|6693.2|6678.2|5
1723811620000|2024-08-16 12:33:40|6695.1|6680.1|6694.5|6679.5|6695.1|6680.1|6694.5|6679.5|1
1723811630000|2024-08-16 12:33:50|6693.5|6678.5|6696.5|6681.5|6696.5|6681.5|6693.5|6678.5|21
1723811640000|2024-08-16 12:34:00|6696.3|6681.3|6693|6678|6696.3|6681.3|6693|6678|51
1723811650000|2024-08-16 12:34:10|6693.5|6678.5|6694|6679|6694.3|6679.3|6693.3|6678.3|6
1723811660000|2024-08-16 12:34:20|6694.3|6679.3|6693|6678|6694.5|6679.5|6693|6678|1
1723811670000|2024-08-16 12:34:30|6694.3|6679.3|6694.8|6679.8|6694.8|6679.8|6694.3|6679.3|3
1723811680000|2024-08-16 12:34:40|6695.2|6680.2|6698.6|6683.6|6698.6|6683.6|6695.2|6680.2|5
1723811700000|2024-08-16 12:35:00|6698.1|6683.1|6700.8|6685.8|6700.8|6685.8|6696.8|6681.8|9
1723811710000|2024-08-16 12:35:10|6701.6|6686.6|6703.6|6688.6|6703.6|6688.6|6701.6|6686.6|30
1723811720000|2024-08-16 12:35:20|6703.2|6688.2|6702.6|6687.6|6703.2|6688.2|6702.6|6687.6|1
1723811730000|2024-08-16 12:35:30|6702.9|6687.9|6703.8|6688.8|6703.8|6688.8|6702.9|6687.9|2
1723811740000|2024-08-16 12:35:40|6704.4|6689.4|6705.7|6690.7|6705.7|6690.7|6704.4|6689.4|1
1723811750000|2024-08-16 12:35:50|6704.6|6689.6|6705.9|6690.9|6705.9|6690.9|6704.6|6689.6|3
1723811760000|2024-08-16 12:36:00|6705.4|6690.4|6704.6|6689.6|6705.4|6690.4|6704.6|6689.6|0
1723811770000|2024-08-16 12:36:10|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|17
1723811800000|2024-08-16 12:36:40|6703.6|6688.6|6702.8|6687.8|6703.8|6688.8|6702.8|6687.8|2
1723811810000|2024-08-16 12:36:50|6701|6686|6701|6686|6701|6686|6701|6686|6
1723811820000|2024-08-16 12:37:00|6700.5|6685.5|6702.4|6687.4|6702.4|6687.4|6700.5|6685.5|4
1723811830000|2024-08-16 12:37:10|6701.3|6686.3|6701.6|6686.6|6701.6|6686.6|6700|6685|3
1723811840000|2024-08-16 12:37:20|6699.5|6684.5|6697.3|6682.3|6699.5|6684.5|6695.6|6680.6|12
1723811850000|2024-08-16 12:37:30|6696|6681|6695.6|6680.6|6696|6681|6695.6|6680.6|2
1723811860000|2024-08-16 12:37:40|6695.5|6680.5|6697|6682|6697.3|6682.3|6695.5|6680.5|4
1723811880000|2024-08-16 12:38:00|6696|6681|6695.5|6680.5|6696|6681|6695.5|6680.5|3
1723811900000|2024-08-16 12:38:20|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6
1723811910000|2024-08-16 12:38:30|6695.8|6680.8|6698.3|6683.3|6698.3|6683.3|6695.5|6680.5|6
1723811920000|2024-08-16 12:38:40|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|1
1723811930000|2024-08-16 12:38:50|6700.3|6685.3|6699.9|6684.9|6700.4|6685.4|6699.9|6684.9|2
1723811940000|2024-08-16 12:39:00|6700.4|6685.4|6700.9|6685.9|6700.9|6685.9|6700.4|6685.4|2
1723811950000|2024-08-16 12:39:10|6700.7|6685.7|6700.4|6685.4|6700.7|6685.7|6700.4|6685.4|1
1723811960000|2024-08-16 12:39:20|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|0
1723811970000|2024-08-16 12:39:30|6698.6|6683.6|6698.6|6683.6|6698.6|6683.6|6698.6|6683.6|5
1723811980000|2024-08-16 12:39:40|6698.8|6683.8|6699.9|6684.9|6699.9|6684.9|6698.8|6683.8|5
1723812000000|2024-08-16 12:40:00|6699.7|6684.7|6698.6|6683.6|6699.7|6684.7|6697.6|6682.6|4
1723812010000|2024-08-16 12:40:10|6698.3|6683.3|6697.7|6682.7|6698.3|6683.3|6697.7|6682.7|0
1723812020000|2024-08-16 12:40:20|6697.4|6682.4|6696.1|6681.1|6697.4|6682.4|6696.1|6681.1|3
1723812030000|2024-08-16 12:40:30|6695.8|6680.8|6694.8|6679.8|6695.8|6680.8|6694.8|6679.8|0
1723812040000|2024-08-16 12:40:40|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1723812060000|2024-08-16 12:41:00|6695.1|6680.1|6694.3|6679.3|6695.1|6680.1|6694.3|6679.3|3
1723812070000|2024-08-16 12:41:10|6695.6|6680.6|6694.6|6679.6|6695.6|6680.6|6694.6|6679.6|5
1723812080000|2024-08-16 12:41:20|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1723812100000|2024-08-16 12:41:40|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|2
1723812120000|2024-08-16 12:42:00|6697.2|6682.2|6695.4|6680.4|6697.2|6682.2|6694.9|6679.9|4
1723812130000|2024-08-16 12:42:10|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|1
1723812140000|2024-08-16 12:42:20|6695.1|6680.1|6696.4|6681.4|6696.4|6681.4|6695.1|6680.1|1
1723812160000|2024-08-16 12:42:40|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|0
1723812170000|2024-08-16 12:42:50|6697.1|6682.1|6696.9|6681.9|6697.4|6682.4|6696.9|6681.9|0
1723812180000|2024-08-16 12:43:00|||||||||2
1723812190000|2024-08-16 12:43:10|6697.1|6682.1|6697.7|6682.7|6697.7|6682.7|6697.1|6682.1|1
1723812200000|2024-08-16 12:43:20|6697.6|6682.6|6696.9|6681.9|6697.6|6682.6|6696.9|6681.9|1
1723812210000|2024-08-16 12:43:30|6697.1|6682.1|6697.7|6682.7|6697.7|6682.7|6697.1|6682.1|1
1723812230000|2024-08-16 12:43:50|6699.4|6684.4|6698.4|6683.4|6699.4|6684.4|6698.4|6683.4|5
1723812240000|2024-08-16 12:44:00|6698.1|6683.1|6699.4|6684.4|6699.4|6684.4|6698.1|6683.1|1
1723812250000|2024-08-16 12:44:10|6699.1|6684.1|6697.4|6682.4|6699.1|6684.1|6697.1|6682.1|6
1723812260000|2024-08-16 12:44:20|6697.1|6682.1|6698.4|6683.4|6698.4|6683.4|6697.1|6682.1|15
1723812270000|2024-08-16 12:44:30|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|0
1723812280000|2024-08-16 12:44:40|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1723812290000|2024-08-16 12:44:50|6698.3|6683.3|6698.6|6683.6|6698.6|6683.6|6698.3|6683.3|1
1723812300000|2024-08-16 12:45:00|6698.1|6683.1|6698.6|6683.6|6698.6|6683.6|6697.6|6682.6|89
1723812320000|2024-08-16 12:45:20|6698.3|6683.3|6698.1|6683.1|6698.3|6683.3|6698.1|6683.1|1
1723812340000|2024-08-16 12:45:40|6696.4|6681.4|6697.9|6682.9|6697.9|6682.9|6696.4|6681.4|11
1723812350000|2024-08-16 12:45:50|6698.2|6683.2|6699.2|6684.2|6699.2|6684.2|6698.2|6683.2|0
1723812360000|2024-08-16 12:46:00|6699.4|6684.4|6698.9|6683.9|6699.4|6684.4|6698.9|6683.9|0
1723812370000|2024-08-16 12:46:10|6701.1|6686.1|6702.7|6687.7|6702.9|6687.9|6701.1|6686.1|1
1723812400000|2024-08-16 12:46:40|6703.1|6688.1|6703.2|6688.2|6703.2|6688.2|6703.1|6688.1|0
1723812420000|2024-08-16 12:47:00|6702.2|6687.2|6702.7|6687.7|6703.6|6688.6|6702.2|6687.2|1
1723812430000|2024-08-16 12:47:10|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|2
1723812440000|2024-08-16 12:47:20|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.1|6688.1|0
1723812450000|2024-08-16 12:47:30|6703.2|6688.2|6703.2|6688.2|6703.6|6688.6|6703.2|6688.2|2
1723812480000|2024-08-16 12:48:00|6702.2|6687.2|6703.2|6688.2|6703.2|6688.2|6702.2|6687.2|2
1723812500000|2024-08-16 12:48:20|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|1
1723812510000|2024-08-16 12:48:30|6702.9|6687.9|6703.2|6688.2|6703.6|6688.6|6702.9|6687.9|4
1723812520000|2024-08-16 12:48:40|||||||||1
1723812530000|2024-08-16 12:48:50|6702.7|6687.7|6702.1|6687.1|6703.1|6688.1|6702.1|6687.1|5
1723812540000|2024-08-16 12:49:00|6702.7|6687.7|6702.6|6687.6|6702.7|6687.7|6702.1|6687.1|1
1723812550000|2024-08-16 12:49:10|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.1|6687.1|1
1723812560000|2024-08-16 12:49:20|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|2
1723812570000|2024-08-16 12:49:30|6701.2|6686.2|6701.1|6686.1|6701.2|6686.2|6701.1|6686.1|6
1723812580000|2024-08-16 12:49:40|6701.2|6686.2|6701.9|6686.9|6701.9|6686.9|6701.2|6686.2|4
1723812590000|2024-08-16 12:49:50|6702.6|6687.6|6706.4|6691.4|6706.5|6691.5|6702.6|6687.6|5
1723812600000|2024-08-16 12:50:00|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1723812610000|2024-08-16 12:50:10|6705.9|6690.9|6706.1|6691.1|6706.4|6691.4|6705.9|6690.9|5
1723812660000|2024-08-16 12:51:00|6705.7|6690.7|6705.6|6690.6|6705.7|6690.7|6705.6|6690.6|0
1723812670000|2024-08-16 12:51:10|6707.2|6692.2|6709.3|6694.3|6709.3|6694.3|6707.2|6692.2|6
1723812680000|2024-08-16 12:51:20|6709.2|6694.2|6709.9|6694.9|6709.9|6694.9|6709.2|6694.2|1
1723812690000|2024-08-16 12:51:30|6709.5|6694.5|6709.5|6694.5|6709.5|6694.5|6709.5|6694.5|0
1723812700000|2024-08-16 12:51:40|6710.2|6695.2|6711.7|6696.7|6711.7|6696.7|6710.2|6695.2|2
1723812710000|2024-08-16 12:51:50|6711.5|6696.5|6711.2|6696.2|6712.2|6697.2|6710.7|6695.7|4
1723812720000|2024-08-16 12:52:00|6711|6696|6710.3|6695.3|6711.3|6696.3|6710|6695|9
1723812730000|2024-08-16 12:52:10|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|0
1723812750000|2024-08-16 12:52:30|6711|6696|6711|6696|6711|6696|6711|6696|0
1723812760000|2024-08-16 12:52:40|||||||||1
1723812770000|2024-08-16 12:52:50|6712|6697|6712.8|6697.8|6712.8|6697.8|6712|6697|5
1723812780000|2024-08-16 12:53:00|6713|6698|6712.8|6697.8|6714.3|6699.3|6712.7|6697.7|6
1723812790000|2024-08-16 12:53:10|6714.2|6699.2|6722.1|6707.1|6722.3|6707.3|6714.2|6699.2|69
1723812800000|2024-08-16 12:53:20|6721.8|6706.8|6722.7|6707.7|6722.7|6707.7|6721.8|6706.8|1
1723812810000|2024-08-16 12:53:30|6723|6708|6722.2|6707.2|6723|6708|6720.5|6705.5|5
1723812820000|2024-08-16 12:53:40|6722|6707|6721.8|6706.8|6722|6707|6721.3|6706.3|1
1723812840000|2024-08-16 12:54:00|6721.5|6706.5|6721.3|6706.3|6721.5|6706.5|6720.7|6705.7|1
1723812850000|2024-08-16 12:54:10|6721.7|6706.7|6724.2|6709.2|6724.7|6709.7|6721.7|6706.7|5
1723812860000|2024-08-16 12:54:20|6719.3|6704.3|6719|6704|6719.3|6704.3|6718.5|6703.5|2
1723812880000|2024-08-16 12:54:40|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|0
1723812890000|2024-08-16 12:54:50|6717.9|6702.9|6717.4|6702.4|6717.9|6702.9|6717.4|6702.4|2
1723812900000|2024-08-16 12:55:00|6717|6702|6718.9|6703.9|6718.9|6703.9|6716.4|6701.4|4
1723812920000|2024-08-16 12:55:20|6719|6704|6716.9|6701.9|6719|6704|6715.7|6700.7|11
1723812940000|2024-08-16 12:55:40|6716.5|6701.5|6716.9|6701.9|6716.9|6701.9|6716.5|6701.5|0
1723812950000|2024-08-16 12:55:50|6716.5|6701.5|6715.2|6700.2|6716.7|6701.7|6715.2|6700.2|3
1723812960000|2024-08-16 12:56:00|6711.2|6696.2|6710.9|6695.9|6711.2|6696.2|6710.2|6695.2|4
1723812970000|2024-08-16 12:56:10|6710.7|6695.7|6711|6696|6711.2|6696.2|6710.7|6695.7|3
1723812980000|2024-08-16 12:56:20|6710.9|6695.9|6711|6696|6711|6696|6710|6695|2
1723813010000|2024-08-16 12:56:50|6707.4|6692.4|6707.4|6692.4|6707.7|6692.7|6707.4|6692.4|12
1723813020000|2024-08-16 12:57:00|6707.1|6692.1|6708.9|6693.9|6708.9|6693.9|6706.9|6691.9|7
1723813060000|2024-08-16 12:57:40|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|0
1723813070000|2024-08-16 12:57:50|6707.7|6692.7|6706.1|6691.1|6707.7|6692.7|6706.1|6691.1|1
1723813080000|2024-08-16 12:58:00|6705.9|6690.9|6704.9|6689.9|6705.9|6690.9|6704.9|6689.9|2
1723813110000|2024-08-16 12:58:30|6705.1|6690.1|6705.7|6690.7|6705.7|6690.7|6705.1|6690.1|3
1723813120000|2024-08-16 12:58:40|6706.7|6691.7|6705.4|6690.4|6707.4|6692.4|6705.4|6690.4|4
1723813130000|2024-08-16 12:58:50|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|1
1723813140000|2024-08-16 12:59:00|6706.4|6691.4|6706.5|6691.5|6706.5|6691.5|6705.9|6690.9|2
1723813160000|2024-08-16 12:59:20|6706|6691|6710.7|6695.7|6710.7|6695.7|6706|6691|6
1723813170000|2024-08-16 12:59:30|6710.4|6695.4|6710.4|6695.4|6710.4|6695.4|6710.4|6695.4|0
1723813180000|2024-08-16 12:59:40|6710.2|6695.2|6710.4|6695.4|6710.4|6695.4|6710.2|6695.2|1
1723813200000|2024-08-16 13:00:00|6710.2|6695.2|6707.2|6692.2|6710.2|6695.2|6705.9|6690.9|7
1723813210000|2024-08-16 13:00:10|6706.2|6691.2|6705.5|6690.5|6706.2|6691.2|6703.7|6688.7|5
1723813220000|2024-08-16 13:00:20|6705|6690|6704.6|6689.6|6706|6691|6703.5|6688.5|15
1723813230000|2024-08-16 13:00:30|6705|6690|6705.5|6690.5|6705.5|6690.5|6705|6690|4
1723813250000|2024-08-16 13:00:50|6706.3|6691.3|6707.8|6692.8|6707.8|6692.8|6706.3|6691.3|9
1723813260000|2024-08-16 13:01:00|6707.6|6692.6|6707.1|6692.1|6707.6|6692.6|6707.1|6692.1|0
1723813280000|2024-08-16 13:01:20|6707.6|6692.6|6710.1|6695.1|6710.1|6695.1|6707.6|6692.6|2
1723813290000|2024-08-16 13:01:30|6709.8|6694.8|6710.1|6695.1|6710.6|6695.6|6709.8|6694.8|2
1723813300000|2024-08-16 13:01:40|6709.6|6694.6|6710.5|6695.5|6710.5|6695.5|6709.6|6694.6|1
1723813310000|2024-08-16 13:01:50|6710.6|6695.6|6714.5|6699.5|6714.6|6699.6|6710.6|6695.6|2
1723813320000|2024-08-16 13:02:00|6715|6700|6714.1|6699.1|6715|6700|6712.6|6697.6|2
1723813330000|2024-08-16 13:02:10|6715.1|6700.1|6720.5|6705.5|6720.5|6705.5|6715.1|6700.1|24
1723813340000|2024-08-16 13:02:20|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|8
1723813350000|2024-08-16 13:02:30|6722|6707|6721.6|6706.6|6723.6|6708.6|6721.6|6706.6|2
1723813360000|2024-08-16 13:02:40|6722|6707|6725.3|6710.3|6725.6|6710.6|6722|6707|4
1723813370000|2024-08-16 13:02:50|6725.6|6710.6|6725.3|6710.3|6726.3|6711.3|6725.3|6710.3|8
1723813380000|2024-08-16 13:03:00|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1723813390000|2024-08-16 13:03:10|6725.6|6710.6|6728.6|6713.6|6728.9|6713.9|6725.3|6710.3|34
1723813400000|2024-08-16 13:03:20|6728.9|6713.9|6728.9|6713.9|6729.2|6714.2|6728.1|6713.1|8
1723813410000|2024-08-16 13:03:30|6728.6|6713.6|6730.9|6715.9|6730.9|6715.9|6727.3|6712.3|27
1723813420000|2024-08-16 13:03:40|6730.6|6715.6|6730.1|6715.1|6730.6|6715.6|6727|6712|4
1723813430000|2024-08-16 13:03:50|6730.6|6715.6|6730.4|6715.4|6730.6|6715.6|6730.4|6715.4|2
1723813440000|2024-08-16 13:04:00|6730.7|6715.7|6730.1|6715.1|6730.9|6715.9|6728.3|6713.3|7
1723813450000|2024-08-16 13:04:10|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.1|6715.1|0
1723813460000|2024-08-16 13:04:20|6730.6|6715.6|6729.6|6714.6|6731.4|6716.4|6729.6|6714.6|14
1723813470000|2024-08-16 13:04:30|6730.1|6715.1|6729.3|6714.3|6730.1|6715.1|6729.3|6714.3|1
1723813480000|2024-08-16 13:04:40|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|0
1723813490000|2024-08-16 13:04:50|6730|6715|6732.1|6717.1|6732.6|6717.6|6730|6715|4
1723813500000|2024-08-16 13:05:00|6731.6|6716.6|6736.1|6721.1|6736.1|6721.1|6731.6|6716.6|5
1723813510000|2024-08-16 13:05:10|6735.6|6720.6|6734|6719|6738.3|6723.3|6733.6|6718.6|8
1723813520000|2024-08-16 13:05:20|6734.1|6719.1|6733.8|6718.8|6734.3|6719.3|6733.8|6718.8|2
1723813530000|2024-08-16 13:05:30|6735.1|6720.1|6737.6|6722.6|6738.1|6723.1|6735.1|6720.1|33
1723813540000|2024-08-16 13:05:40|||||||||1
1723813550000|2024-08-16 13:05:50|6737.4|6722.4|6738.3|6723.3|6739.8|6724.8|6735.8|6720.8|24
1723813560000|2024-08-16 13:06:00|6738.6|6723.6|6737.6|6722.6|6738.9|6723.9|6737.3|6722.3|3
1723813570000|2024-08-16 13:06:10|6737.3|6722.3|6737.3|6722.3|6737.8|6722.8|6736.3|6721.3|4
1723813580000|2024-08-16 13:06:20|6737.6|6722.6|6735.8|6720.8|6737.8|6722.8|6735.8|6720.8|1
1723813590000|2024-08-16 13:06:30|6736.3|6721.3|6735.8|6720.8|6736.3|6721.3|6735.8|6720.8|2
1723813600000|2024-08-16 13:06:40|6739.1|6724.1|6739.1|6724.1|6739.6|6724.6|6738.8|6723.8|13
1723813610000|2024-08-16 13:06:50|6740|6725|6740.8|6725.8|6741.3|6726.3|6740|6725|3
1723813620000|2024-08-16 13:07:00|6740.3|6725.3|6741.3|6726.3|6741.3|6726.3|6738.3|6723.3|12
1723813630000|2024-08-16 13:07:10|6740.8|6725.8|6736.8|6721.8|6740.8|6725.8|6736.8|6721.8|4
1723813640000|2024-08-16 13:07:20|6737.3|6722.3|6736.8|6721.8|6737.3|6722.3|6736.3|6721.3|0
1723813650000|2024-08-16 13:07:30|6737.1|6722.1|6737.5|6722.5|6738.3|6723.3|6737.1|6722.1|6
1723813660000|2024-08-16 13:07:40|6737.1|6722.1|6740.5|6725.5|6740.5|6725.5|6736.6|6721.6|11
1723813670000|2024-08-16 13:07:50|6741|6726|6740.1|6725.1|6741.1|6726.1|6740.1|6725.1|2
1723813680000|2024-08-16 13:08:00|6739.8|6724.8|6736.6|6721.6|6739.8|6724.8|6736.6|6721.6|2
1723813690000|2024-08-16 13:08:10|6737.5|6722.5|6735.5|6720.5|6737.5|6722.5|6735.5|6720.5|2
1723813700000|2024-08-16 13:08:20|6735.6|6720.6|6736|6721|6736|6721|6735.6|6720.6|2
1723813710000|2024-08-16 13:08:30|6735.6|6720.6|6734|6719|6735.6|6720.6|6734|6719|3
1723813720000|2024-08-16 13:08:40|6732.4|6717.4|6731.3|6716.3|6732.4|6717.4|6731.3|6716.3|2
1723813730000|2024-08-16 13:08:50|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.3|6716.3|0
1723813740000|2024-08-16 13:09:00|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|0
1723813750000|2024-08-16 13:09:10|6730.3|6715.3|6731.1|6716.1|6732.1|6717.1|6730.1|6715.1|6
1723813760000|2024-08-16 13:09:20|6730.6|6715.6|6730.3|6715.3|6730.6|6715.6|6730.3|6715.3|0
1723813770000|2024-08-16 13:09:30|6729.8|6714.8|6729.1|6714.1|6729.8|6714.8|6729.1|6714.1|6
1723813780000|2024-08-16 13:09:40|6728.4|6713.4|6726.3|6711.3|6728.4|6713.4|6726.3|6711.3|7
1723813790000|2024-08-16 13:09:50|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6725.8|6710.8|4
1723813800000|2024-08-16 13:10:00|6726.3|6711.3|6726.5|6711.5|6726.8|6711.8|6723.8|6708.8|4
1723813810000|2024-08-16 13:10:10|6726.8|6711.8|6727.3|6712.3|6727.3|6712.3|6726.8|6711.8|1
1723813820000|2024-08-16 13:10:20|6728.1|6713.1|6728.8|6713.8|6729.1|6714.1|6728.1|6713.1|1
1723813830000|2024-08-16 13:10:30|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|1
1723813840000|2024-08-16 13:10:40|||||||||5
1723813860000|2024-08-16 13:11:00|6729.5|6714.5|6722.5|6707.5|6729.5|6714.5|6722.5|6707.5|12
1723813870000|2024-08-16 13:11:10|6722.8|6707.8|6724|6709|6724|6709|6722.8|6707.8|1
1723813890000|2024-08-16 13:11:30|6723.7|6708.7|6723.3|6708.3|6723.7|6708.7|6723.2|6708.2|0
1723813900000|2024-08-16 13:11:40|6723.5|6708.5|6723|6708|6723.5|6708.5|6723|6708|0
1723813910000|2024-08-16 13:11:50|6726|6711|6726.3|6711.3|6726.5|6711.5|6726|6711|2
1723813920000|2024-08-16 13:12:00|6726.5|6711.5|6726.5|6711.5|6727|6712|6725.2|6710.2|8
1723813930000|2024-08-16 13:12:10|6726|6711|6726.5|6711.5|6726.9|6711.9|6726|6711|1
1723813940000|2024-08-16 13:12:20|6726|6711|6723.5|6708.5|6726|6711|6723|6708|2
1723813950000|2024-08-16 13:12:30|6724|6709|6723.9|6708.9|6724.5|6709.5|6723.9|6708.9|2
1723813960000|2024-08-16 13:12:40|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|0
1723813970000|2024-08-16 13:12:50|6724|6709|6723.7|6708.7|6724|6709|6723.7|6708.7|2
1723813980000|2024-08-16 13:13:00|6723|6708|6721.2|6706.2|6723|6708|6721.2|6706.2|2
1723813990000|2024-08-16 13:13:10|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|2
1723814000000|2024-08-16 13:13:20|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|0
1723814010000|2024-08-16 13:13:30|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|0
1723814020000|2024-08-16 13:13:40|6720.7|6705.7|6719.7|6704.7|6720.7|6705.7|6719.7|6704.7|1
1723814030000|2024-08-16 13:13:50|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|10
1723814040000|2024-08-16 13:14:00|6718.7|6703.7|6721.2|6706.2|6721.2|6706.2|6718.7|6703.7|3
1723814090000|2024-08-16 13:14:50|6718.2|6703.2|6716.7|6701.7|6718.7|6703.7|6716.4|6701.4|1
1723814100000|2024-08-16 13:15:00|6714.4|6699.4|6715.9|6700.9|6715.9|6700.9|6713.9|6698.9|6
1723814110000|2024-08-16 13:15:10|6716.9|6701.9|6717.9|6702.9|6717.9|6702.9|6716.9|6701.9|2
1723814120000|2024-08-16 13:15:20|6717.5|6702.5|6716.4|6701.4|6717.9|6702.9|6716.4|6701.4|0
1723814130000|2024-08-16 13:15:30|6715.7|6700.7|6716.4|6701.4|6716.4|6701.4|6715.7|6700.7|2
1723814140000|2024-08-16 13:15:40|6716|6701|6716|6701|6716|6701|6716|6701|0
1723814150000|2024-08-16 13:15:50|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1723814160000|2024-08-16 13:16:00|6715.7|6700.7|6715.4|6700.4|6715.7|6700.7|6715.4|6700.4|3
1723814170000|2024-08-16 13:16:10|6715.9|6700.9|6716|6701|6716.5|6701.5|6715.7|6700.7|4
1723814180000|2024-08-16 13:16:20|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|0
1723814190000|2024-08-16 13:16:30|6715.8|6700.8|6716|6701|6716|6701|6715.8|6700.8|0
1723814200000|2024-08-16 13:16:40|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|0
1723814210000|2024-08-16 13:16:50|6715.7|6700.7|6714|6699|6715.7|6700.7|6713.5|6698.5|1
1723814220000|2024-08-16 13:17:00|6713.5|6698.5|6714.5|6699.5|6714.5|6699.5|6713.5|6698.5|1
1723814230000|2024-08-16 13:17:10|6716|6701|6715.5|6700.5|6716|6701|6715.5|6700.5|1
1723814240000|2024-08-16 13:17:20|6716|6701|6716|6701|6716|6701|6716|6701|0
1723814250000|2024-08-16 13:17:30|6715.5|6700.5|6715|6700|6715.5|6700.5|6715|6700|0
1723814260000|2024-08-16 13:17:40|6715.3|6700.3|6715.5|6700.5|6715.5|6700.5|6715.3|6700.3|1
1723814270000|2024-08-16 13:17:50|6716.2|6701.2|6717.5|6702.5|6717.5|6702.5|6716.2|6701.2|1
1723814280000|2024-08-16 13:18:00|6717.2|6702.2|6722.3|6707.3|6722.3|6707.3|6717|6702|2
1723814290000|2024-08-16 13:18:10|6722|6707|6720.5|6705.5|6722.3|6707.3|6720.5|6705.5|7
1723814300000|2024-08-16 13:18:20|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|1
1723814310000|2024-08-16 13:18:30|6720.5|6705.5|6720.5|6705.5|6721|6706|6720|6705|0
1723814320000|2024-08-16 13:18:40|6721.1|6706.1|6720.7|6705.7|6721.5|6706.5|6720.7|6705.7|2
1723814340000|2024-08-16 13:19:00|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|1
1723814360000|2024-08-16 13:19:20|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|12
1723814370000|2024-08-16 13:19:30|6718.5|6703.5|6719.5|6704.5|6720|6705|6718.5|6703.5|2
1723814380000|2024-08-16 13:19:40|6720|6705|6719|6704|6720|6705|6719|6704|0
1723814390000|2024-08-16 13:19:50|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|0
1723814400000|2024-08-16 13:20:00|6718.8|6703.8|6723.8|6708.8|6723.8|6708.8|6718.8|6703.8|5
1723814410000|2024-08-16 13:20:10|6723.6|6708.6|6724.5|6709.5|6724.5|6709.5|6723.6|6708.6|1
1723814430000|2024-08-16 13:20:30|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|5
1723814440000|2024-08-16 13:20:40|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|0
1723814460000|2024-08-16 13:21:00|6721.5|6706.5|6721|6706|6721.5|6706.5|6721|6706|3
1723814470000|2024-08-16 13:21:10|6721.6|6706.6|6722|6707|6722|6707|6721.6|6706.6|1
1723814500000|2024-08-16 13:21:40|6721.8|6706.8|6721.5|6706.5|6721.8|6706.8|6721.5|6706.5|1
1723814510000|2024-08-16 13:21:50|6722.1|6707.1|6722.5|6707.5|6722.5|6707.5|6722.1|6707.1|0
1723814520000|2024-08-16 13:22:00|6722.2|6707.2|6721.8|6706.8|6722.2|6707.2|6721.8|6706.8|3
1723814530000|2024-08-16 13:22:10|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1723814580000|2024-08-16 13:23:00|6721.5|6706.5|6722.5|6707.5|6725|6710|6721.5|6706.5|5
1723814600000|2024-08-16 13:23:20|6722.2|6707.2|6722.5|6707.5|6722.5|6707.5|6721.8|6706.8|0
1723814610000|2024-08-16 13:23:30|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1723814620000|2024-08-16 13:23:40|6721|6706|6721|6706|6721|6706|6721|6706|0
1723814640000|2024-08-16 13:24:00|6722.5|6707.5|6723.9|6708.9|6724.2|6709.2|6722.5|6707.5|7
1723814650000|2024-08-16 13:24:10|6724.5|6709.5|6728.3|6713.3|6728.3|6713.3|6724.5|6709.5|3
1723814670000|2024-08-16 13:24:30|6727.7|6712.7|6727.8|6712.8|6728.3|6713.3|6727.5|6712.5|0
1723814680000|2024-08-16 13:24:40|6727.5|6712.5|6727.5|6712.5|6728.8|6713.8|6727.5|6712.5|1
1723814690000|2024-08-16 13:24:50|6727|6712|6727.5|6712.5|6727.7|6712.7|6727|6712|0
1723814700000|2024-08-16 13:25:00|6727.2|6712.2|6724.5|6709.5|6727.2|6712.2|6724.5|6709.5|2
1723814720000|2024-08-16 13:25:20|6724|6709|6724.2|6709.2|6724.2|6709.2|6724|6709|1
1723814730000|2024-08-16 13:25:30|6724|6709|6724|6709|6724|6709|6724|6709|0
1723814740000|2024-08-16 13:25:40|6723.7|6708.7|6724|6709|6724|6709|6723.7|6708.7|0
1723814750000|2024-08-16 13:25:50|6726|6711|6726|6711|6726|6711|6726|6711|1
1723814760000|2024-08-16 13:26:00|6725.7|6710.7|6725|6710|6725.7|6710.7|6725|6710|0
1723814770000|2024-08-16 13:26:10|6724.2|6709.2|6724.3|6709.3|6724.3|6709.3|6723.5|6708.5|2
1723814780000|2024-08-16 13:26:20|6724|6709|6724|6709|6724|6709|6724|6709|0
1723814790000|2024-08-16 13:26:30|6723.4|6708.4|6725.5|6710.5|6725.5|6710.5|6722.7|6707.7|6
1723814800000|2024-08-16 13:26:40|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|0
1723814810000|2024-08-16 13:26:50|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|2
1723814820000|2024-08-16 13:27:00|6724.9|6709.9|6726.5|6711.5|6726.8|6711.8|6724.8|6709.8|1
1723814850000|2024-08-16 13:27:30|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|0
1723814860000|2024-08-16 13:27:40|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|3
1723814870000|2024-08-16 13:27:50|||||||||1
1723814880000|2024-08-16 13:28:00|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|11
1723814890000|2024-08-16 13:28:10|6730.2|6715.2|6730|6715|6731|6716|6730|6715|2
1723814900000|2024-08-16 13:28:20|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|2
1723814910000|2024-08-16 13:28:30|6730.5|6715.5|6730.3|6715.3|6730.7|6715.7|6730.2|6715.2|0
1723814920000|2024-08-16 13:28:40|6730.7|6715.7|6730.2|6715.2|6730.7|6715.7|6730.2|6715.2|0
1723814930000|2024-08-16 13:28:50|6730.7|6715.7|6730.5|6715.5|6730.7|6715.7|6730.3|6715.3|0
1723814940000|2024-08-16 13:29:00|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|0
1723814980000|2024-08-16 13:29:40|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|2
1723814990000|2024-08-16 13:29:50|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1723815000000|2024-08-16 13:30:00|6731.8|6716.8|6731.2|6716.2|6731.8|6716.8|6730.5|6715.5|4
1723815010000|2024-08-16 13:30:10|6729.7|6714.7|6726.3|6711.3|6729.7|6714.7|6726.3|6711.3|6
1723815020000|2024-08-16 13:30:20|6725.7|6710.7|6724.2|6709.2|6725.7|6710.7|6723.2|6708.2|5
1723815030000|2024-08-16 13:30:30|6723.7|6708.7|6723.7|6708.7|6724|6709|6723.7|6708.7|1
1723815040000|2024-08-16 13:30:40|6722.8|6707.8|6722.2|6707.2|6722.8|6707.8|6721.8|6706.8|2
1723815050000|2024-08-16 13:30:50|6723.2|6708.2|6723|6708|6723.2|6708.2|6722.7|6707.7|2
1723815060000|2024-08-16 13:31:00|6723.2|6708.2|6725|6710|6725|6710|6723.2|6708.2|6
1723815070000|2024-08-16 13:31:10|6726.7|6711.7|6729.2|6714.2|6729.5|6714.5|6726.7|6711.7|4
1723815080000|2024-08-16 13:31:20|6729.7|6714.7|6731.2|6716.2|6731.2|6716.2|6729.7|6714.7|2
1723815090000|2024-08-16 13:31:30|||||||||2
1723815100000|2024-08-16 13:31:40|6732.1|6717.1|6732.3|6717.3|6733.2|6718.2|6732|6717|2
1723815110000|2024-08-16 13:31:50|6731.1|6716.1|6730.7|6715.7|6731.1|6716.1|6729.2|6714.2|7
1723815120000|2024-08-16 13:32:00|6730.3|6715.3|6728|6713|6730.3|6715.3|6727.7|6712.7|3
1723815130000|2024-08-16 13:32:10|6727.7|6712.7|6726.7|6711.7|6727.7|6712.7|6726.7|6711.7|1
1723815140000|2024-08-16 13:32:20|6725.9|6710.9|6723.5|6708.5|6725.9|6710.9|6723.5|6708.5|0
1723815150000|2024-08-16 13:32:30|6723.3|6708.3|6724|6709|6724|6709|6723|6708|1
1723815170000|2024-08-16 13:32:50|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|4
1723815180000|2024-08-16 13:33:00|6722.5|6707.5|6723|6708|6723|6708|6722.5|6707.5|5
1723815190000|2024-08-16 13:33:10|6721.4|6706.4|6719.5|6704.5|6721.4|6706.4|6719.5|6704.5|10
1723815200000|2024-08-16 13:33:20|6719.2|6704.2|6719|6704|6719.2|6704.2|6719|6704|8
1723815210000|2024-08-16 13:33:30|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|0
1723815220000|2024-08-16 13:33:40|6718.5|6703.5|6718.2|6703.2|6718.5|6703.5|6718.2|6703.2|2
1723815240000|2024-08-16 13:34:00|6718|6703|6718|6703|6718|6703|6718|6703|0
1723815250000|2024-08-16 13:34:10|6716|6701|6716|6701|6716.5|6701.5|6716|6701|9
1723815260000|2024-08-16 13:34:20|6716.5|6701.5|6716.2|6701.2|6716.5|6701.5|6716|6701|2
1723815280000|2024-08-16 13:34:40|6716|6701|6716|6701|6716|6701|6716|6701|1
1723815290000|2024-08-16 13:34:50|6715.2|6700.2|6713.2|6698.2|6715.5|6700.5|6713.2|6698.2|48
1723815300000|2024-08-16 13:35:00|6713.4|6698.4|6713.9|6698.9|6713.9|6698.9|6713.4|6698.4|3
1723815310000|2024-08-16 13:35:10|6713|6698|6710.9|6695.9|6713|6698|6709.6|6694.6|9
1723815320000|2024-08-16 13:35:20|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|9
1723815330000|2024-08-16 13:35:30|6710.2|6695.2|6710.5|6695.5|6710.5|6695.5|6710.2|6695.2|2
1723815340000|2024-08-16 13:35:40|6710.7|6695.7|6711.7|6696.7|6711.7|6696.7|6710.7|6695.7|21
1723815350000|2024-08-16 13:35:50|6711.4|6696.4|6711.5|6696.5|6711.7|6696.7|6711.2|6696.2|1
1723815360000|2024-08-16 13:36:00|6711.7|6696.7|6711.2|6696.2|6711.7|6696.7|6711.2|6696.2|0
1723815370000|2024-08-16 13:36:10|6710.4|6695.4|6711.9|6696.9|6711.9|6696.9|6708.6|6693.6|18
1723815380000|2024-08-16 13:36:20|6711.7|6696.7|6713|6698|6713.3|6698.3|6711.7|6696.7|4
1723815400000|2024-08-16 13:36:40|6714.3|6699.3|6715.3|6700.3|6715.3|6700.3|6714.3|6699.3|9
1723815410000|2024-08-16 13:36:50|6713.7|6698.7|6713|6698|6714|6699|6713|6698|4
1723815420000|2024-08-16 13:37:00|6712.7|6697.7|6713.8|6698.8|6713.8|6698.8|6712|6697|5
1723815430000|2024-08-16 13:37:10|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|0
1723815440000|2024-08-16 13:37:20|||||||||1
1723815450000|2024-08-16 13:37:30|6715|6700|6715|6700|6715.5|6700.5|6715|6700|6
1723815460000|2024-08-16 13:37:40|6714.8|6699.8|6714.5|6699.5|6714.8|6699.8|6714.5|6699.5|1
1723815470000|2024-08-16 13:37:50|6715.5|6700.5|6716.5|6701.5|6716.5|6701.5|6715|6700|7
1723815480000|2024-08-16 13:38:00|6716|6701|6717.5|6702.5|6717.5|6702.5|6716|6701|3
1723815490000|2024-08-16 13:38:10|6717.2|6702.2|6717|6702|6717.2|6702.2|6717|6702|1
1723815500000|2024-08-16 13:38:20|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|0
1723815510000|2024-08-16 13:38:30|6728.7|6713.7|6728.5|6713.5|6729.2|6714.2|6728.5|6713.5|39
1723815520000|2024-08-16 13:38:40|6723.8|6708.8|6722|6707|6724.8|6709.8|6722|6707|6
1723815540000|2024-08-16 13:39:00|6720.2|6705.2|6729.3|6714.3|6729.3|6714.3|6719.7|6704.7|27
1723815550000|2024-08-16 13:39:10|6728.9|6713.9|6730.4|6715.4|6730.4|6715.4|6727.9|6712.9|10
1723815570000|2024-08-16 13:39:30|6730.1|6715.1|6732.3|6717.3|6732.3|6717.3|6728.1|6713.1|5
1723815580000|2024-08-16 13:39:40|6732.6|6717.6|6735.9|6720.9|6735.9|6720.9|6732.6|6717.6|6
1723815590000|2024-08-16 13:39:50|6736.3|6721.3|6735.1|6720.1|6736.3|6721.3|6734.9|6719.9|1
1723815600000|2024-08-16 13:40:00|6734.9|6719.9|6734.1|6719.1|6734.9|6719.9|6733.9|6718.9|3
1723815610000|2024-08-16 13:40:10|6733.9|6718.9|6731.4|6716.4|6733.9|6718.9|6731.4|6716.4|4
1723815630000|2024-08-16 13:40:30|6729.8|6714.8|6728.4|6713.4|6729.8|6714.8|6728.4|6713.4|2
1723815640000|2024-08-16 13:40:40|6729.4|6714.4|6732.4|6717.4|6732.4|6717.4|6729.4|6714.4|9
1723815650000|2024-08-16 13:40:50|6732.1|6717.1|6728.9|6713.9|6732.1|6717.1|6728.9|6713.9|2
1723815660000|2024-08-16 13:41:00|6728.6|6713.6|6729.8|6714.8|6729.9|6714.9|6728.6|6713.6|1
1723815670000|2024-08-16 13:41:10|6729.6|6714.6|6732.8|6717.8|6732.8|6717.8|6729.4|6714.4|1
1723815680000|2024-08-16 13:41:20|6732.9|6717.9|6731.6|6716.6|6732.9|6717.9|6731.6|6716.6|5
1723815690000|2024-08-16 13:41:30|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|0
1723815700000|2024-08-16 13:41:40|6729.9|6714.9|6730.1|6715.1|6730.4|6715.4|6729.9|6714.9|3
1723815720000|2024-08-16 13:42:00|6729.9|6714.9|6729.9|6714.9|6729.9|6714.9|6729.3|6714.3|2
1723815730000|2024-08-16 13:42:10|6730.1|6715.1|6729.9|6714.9|6730.1|6715.1|6729.9|6714.9|0
1723815740000|2024-08-16 13:42:20|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|0
1723815760000|2024-08-16 13:42:40|6729.8|6714.8|6729.6|6714.6|6729.8|6714.8|6729.6|6714.6|4
1723815770000|2024-08-16 13:42:50|6729.8|6714.8|6730.9|6715.9|6731.4|6716.4|6729.4|6714.4|15
1723815780000|2024-08-16 13:43:00|6730.6|6715.6|6733.4|6718.4|6733.9|6718.9|6730.4|6715.4|3
1723815790000|2024-08-16 13:43:10|6733.9|6718.9|6732.9|6717.9|6733.9|6718.9|6732.4|6717.4|1
1723815800000|2024-08-16 13:43:20|6732.6|6717.6|6733.8|6718.8|6733.8|6718.8|6731.9|6716.9|7
1723815810000|2024-08-16 13:43:30|6733.9|6718.9|6737.6|6722.6|6737.6|6722.6|6733.9|6718.9|4
1723815820000|2024-08-16 13:43:40|6737.8|6722.8|6736.4|6721.4|6737.8|6722.8|6736.4|6721.4|4
1723815830000|2024-08-16 13:43:50|6737.4|6722.4|6736.4|6721.4|6737.4|6722.4|6736.4|6721.4|1
1723815840000|2024-08-16 13:44:00|6736.8|6721.8|6736.9|6721.9|6738.3|6723.3|6736.8|6721.8|9
1723815850000|2024-08-16 13:44:10|6736.4|6721.4|6733.9|6718.9|6736.8|6721.8|6733.9|6718.9|7
1723815860000|2024-08-16 13:44:20|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|0
1723815870000|2024-08-16 13:44:30|6736.9|6721.9|6737.4|6722.4|6737.4|6722.4|6736.9|6721.9|7
1723815880000|2024-08-16 13:44:40|6737.1|6722.1|6736.9|6721.9|6737.1|6722.1|6736.9|6721.9|0
1723815890000|2024-08-16 13:44:50|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1723815900000|2024-08-16 13:45:00|6737.1|6722.1|6736.8|6721.8|6738.9|6723.9|6736.4|6721.4|22
1723815910000|2024-08-16 13:45:10|6736.4|6721.4|6731.4|6716.4|6736.4|6721.4|6731.4|6716.4|4
1723815920000|2024-08-16 13:45:20|6730.4|6715.4|6729.9|6714.9|6730.4|6715.4|6728.9|6713.9|1
1723815930000|2024-08-16 13:45:30|6730.3|6715.3|6730.1|6715.1|6730.4|6715.4|6730.1|6715.1|1
1723815940000|2024-08-16 13:45:40|6730.8|6715.8|6732.6|6717.6|6732.6|6717.6|6730.8|6715.8|1
1723815950000|2024-08-16 13:45:50|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1723815960000|2024-08-16 13:46:00|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|1
1723815970000|2024-08-16 13:46:10|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|2
1723816000000|2024-08-16 13:46:40|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1723816020000|2024-08-16 13:47:00|6733.9|6718.9|6735.4|6720.4|6735.4|6720.4|6733.4|6718.4|7
1723816030000|2024-08-16 13:47:10|6735.1|6720.1|6735.3|6720.3|6735.3|6720.3|6735.1|6720.1|0
1723816040000|2024-08-16 13:47:20|6735.9|6720.9|6738.4|6723.4|6738.9|6723.9|6735.9|6720.9|4
1723816050000|2024-08-16 13:47:30|6738.3|6723.3|6738.6|6723.6|6738.9|6723.9|6736.9|6721.9|2
1723816060000|2024-08-16 13:47:40|6738.4|6723.4|6739.4|6724.4|6739.4|6724.4|6738.4|6723.4|3
1723816070000|2024-08-16 13:47:50|6741.8|6726.8|6740.1|6725.1|6741.8|6726.8|6740.1|6725.1|10
1723816080000|2024-08-16 13:48:00|6738.1|6723.1|6735.6|6720.6|6738.1|6723.1|6735.5|6720.5|4
1723816090000|2024-08-16 13:48:10|||||||||1
1723816100000|2024-08-16 13:48:20|6735.4|6720.4|6735|6720|6735.4|6720.4|6734.5|6719.5|9
1723816110000|2024-08-16 13:48:30|6736.6|6721.6|6736.3|6721.3|6736.6|6721.6|6736|6721|4
1723816120000|2024-08-16 13:48:40|6735.8|6720.8|6734.8|6719.8|6735.8|6720.8|6734.8|6719.8|3
1723816140000|2024-08-16 13:49:00|6735|6720|6735|6720|6735|6720|6735|6720|1
1723816150000|2024-08-16 13:49:10|6732.3|6717.3|6733.3|6718.3|6733.3|6718.3|6732.3|6717.3|7
1723816170000|2024-08-16 13:49:30|6733.8|6718.8|6734.4|6719.4|6734.4|6719.4|6733.8|6718.8|1
1723816180000|2024-08-16 13:49:40|6735.2|6720.2|6734.8|6719.8|6736.1|6721.1|6734.8|6719.8|7
1723816200000|2024-08-16 13:50:00|6735|6720|6732.1|6717.1|6735.3|6720.3|6732.1|6717.1|5
1723816210000|2024-08-16 13:50:10|6731.8|6716.8|6732.6|6717.6|6732.8|6717.8|6731.8|6716.8|3
1723816230000|2024-08-16 13:50:30|6732.8|6717.8|6732.5|6717.5|6732.8|6717.8|6732.5|6717.5|0
1723816240000|2024-08-16 13:50:40|6735|6720|6735.5|6720.5|6735.8|6720.8|6734.7|6719.7|1
1723816250000|2024-08-16 13:50:50|6735.8|6720.8|6736.8|6721.8|6737.6|6722.6|6735.3|6720.3|3
1723816260000|2024-08-16 13:51:00|6736.3|6721.3|6737.3|6722.3|6737.3|6722.3|6736.3|6721.3|0
1723816270000|2024-08-16 13:51:10|6739.8|6724.8|6742.5|6727.5|6742.5|6727.5|6739.8|6724.8|4
1723816280000|2024-08-16 13:51:20|6742.8|6727.8|6743.3|6728.3|6743.3|6728.3|6742.8|6727.8|0
1723816290000|2024-08-16 13:51:30|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|4
1723816320000|2024-08-16 13:52:00|6740|6725|6744.3|6729.3|6744.3|6729.3|6739.5|6724.5|7
1723816330000|2024-08-16 13:52:10|6743.8|6728.8|6738.6|6723.6|6743.8|6728.8|6738.6|6723.6|3
1723816340000|2024-08-16 13:52:20|6738.1|6723.1|6737.8|6722.8|6738.5|6723.5|6737.6|6722.6|2
1723816350000|2024-08-16 13:52:30|6737.6|6722.6|6739.5|6724.5|6739.5|6724.5|6737.6|6722.6|1
1723816360000|2024-08-16 13:52:40|6739.1|6724.1|6738.1|6723.1|6739.1|6724.1|6738.1|6723.1|1
1723816370000|2024-08-16 13:52:50|6737.8|6722.8|6737.6|6722.6|6737.8|6722.8|6737.6|6722.6|2
1723816380000|2024-08-16 13:53:00|6736.6|6721.6|6736.6|6721.6|6736.6|6721.6|6736.6|6721.6|1
1723816390000|2024-08-16 13:53:10|6735.7|6720.7|6739.1|6724.1|6739.1|6724.1|6734.8|6719.8|5
1723816400000|2024-08-16 13:53:20|6740|6725|6741.5|6726.5|6741.5|6726.5|6739.6|6724.6|12
1723816410000|2024-08-16 13:53:30|6741.6|6726.6|6738.8|6723.8|6741.6|6726.6|6738.8|6723.8|1
1723816420000|2024-08-16 13:53:40|6739.3|6724.3|6737.3|6722.3|6739.3|6724.3|6737|6722|5
1723816430000|2024-08-16 13:53:50|6737.6|6722.6|6737.3|6722.3|6737.8|6722.8|6737.3|6722.3|0
1723816440000|2024-08-16 13:54:00|6736.3|6721.3|6735|6720|6736.3|6721.3|6735|6720|2
1723816450000|2024-08-16 13:54:10|6734.8|6719.8|6736|6721|6736|6721|6734.8|6719.8|1
1723816460000|2024-08-16 13:54:20|6736.8|6721.8|6736.3|6721.3|6736.8|6721.8|6736|6721|8
1723816470000|2024-08-16 13:54:30|6736|6721|6736.1|6721.1|6736.1|6721.1|6735.7|6720.7|0
1723816480000|2024-08-16 13:54:40|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|0
1723816490000|2024-08-16 13:54:50|6736.6|6721.6|6738.8|6723.8|6738.8|6723.8|6736.5|6721.5|5
1723816500000|2024-08-16 13:55:00|6739|6724|6740.5|6725.5|6740.5|6725.5|6738.1|6723.1|2
1723816520000|2024-08-16 13:55:20|6739.8|6724.8|6740.3|6725.3|6740.3|6725.3|6739.8|6724.8|9
1723816530000|2024-08-16 13:55:30|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|0
1723816550000|2024-08-16 13:55:50|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|1
1723816560000|2024-08-16 13:56:00|6740.2|6725.2|6741.3|6726.3|6741.3|6726.3|6739.5|6724.5|6
1723816570000|2024-08-16 13:56:10|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6742.8|6727.8|2
1723816580000|2024-08-16 13:56:20|6743|6728|6743|6728|6743|6728|6743|6728|1
1723816590000|2024-08-16 13:56:30|6743.3|6728.3|6743|6728|6743.3|6728.3|6743|6728|1
1723816600000|2024-08-16 13:56:40|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|1
1723816610000|2024-08-16 13:56:50|6743|6728|6743|6728|6743|6728|6743|6728|1
1723816620000|2024-08-16 13:57:00|6742|6727|6741|6726|6742|6727|6741|6726|1
1723816630000|2024-08-16 13:57:10|6739.5|6724.5|6738.3|6723.3|6739.5|6724.5|6738|6723|1
1723816640000|2024-08-16 13:57:20|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1723816650000|2024-08-16 13:57:30|6740.8|6725.8|6738.8|6723.8|6740.8|6725.8|6738.8|6723.8|4
1723816670000|2024-08-16 13:57:50|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.3|6722.3|2
1723816680000|2024-08-16 13:58:00|6736.9|6721.9|6735.7|6720.7|6736.9|6721.9|6735.7|6720.7|3
1723816690000|2024-08-16 13:58:10|6735.5|6720.5|6735.3|6720.3|6735.5|6720.5|6735.3|6720.3|1
1723816700000|2024-08-16 13:58:20|6735|6720|6736.6|6721.6|6736.6|6721.6|6735|6720|4
1723816710000|2024-08-16 13:58:30|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1723816730000|2024-08-16 13:58:50|6736.7|6721.7|6736.5|6721.5|6736.7|6721.7|6736.5|6721.5|0
1723816740000|2024-08-16 13:59:00|||||||||2
1723816760000|2024-08-16 13:59:20|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|3
1723816770000|2024-08-16 13:59:30|6737.5|6722.5|6739.3|6724.3|6739.8|6724.8|6737.5|6722.5|5
1723816780000|2024-08-16 13:59:40|6737.2|6722.2|6739.8|6724.8|6739.8|6724.8|6737.2|6722.2|4
1723816790000|2024-08-16 13:59:50|6740.1|6725.1|6742.8|6727.8|6742.8|6727.8|6740.1|6725.1|13
1723816800000|2024-08-16 14:00:00|6740.5|6725.5|6741.6|6726.6|6742.3|6727.3|6739.6|6724.6|5
1723816810000|2024-08-16 14:00:10|6742.3|6727.3|6742.5|6727.5|6742.5|6727.5|6742|6727|0
1723816820000|2024-08-16 14:00:20|6743.4|6728.4|6744.3|6729.3|6744.3|6729.3|6743.4|6728.4|3
1723816830000|2024-08-16 14:00:30|6744.6|6729.6|6744.8|6729.8|6744.8|6729.8|6744.6|6729.6|7
1723816840000|2024-08-16 14:00:40|6746.1|6731.1|6744.5|6729.5|6747.8|6732.8|6744.5|6729.5|17
1723816850000|2024-08-16 14:00:50|6745|6730|6745|6730|6745|6730|6745|6730|4
1723816860000|2024-08-16 14:01:00|6742.5|6727.5|6742.1|6727.1|6743.5|6728.5|6742.1|6727.1|12
1723816870000|2024-08-16 14:01:10|6745|6730|6748.3|6733.3|6748.3|6733.3|6745|6730|5
1723816880000|2024-08-16 14:01:20|6748|6733|6747.3|6732.3|6748.3|6733.3|6747|6732|2
1723816890000|2024-08-16 14:01:30|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1723816900000|2024-08-16 14:01:40|6747.3|6732.3|6747|6732|6747.3|6732.3|6747|6732|2
1723816910000|2024-08-16 14:01:50|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|1
1723816920000|2024-08-16 14:02:00|6747.5|6732.5|6746.8|6731.8|6748.5|6733.5|6746.8|6731.8|17
1723816930000|2024-08-16 14:02:10|6746.3|6731.3|6746|6731|6746.3|6731.3|6746|6731|2
1723816940000|2024-08-16 14:02:20|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|4
1723816950000|2024-08-16 14:02:30|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|8
1723816960000|2024-08-16 14:02:40|6745.3|6730.3|6746.6|6731.6|6746.6|6731.6|6745.1|6730.1|4
1723816970000|2024-08-16 14:02:50|6747.6|6732.6|6746.5|6731.5|6749.5|6734.5|6746.5|6731.5|15
1723816980000|2024-08-16 14:03:00|6747|6732|6747.3|6732.3|6747.3|6732.3|6747|6732|4
1723816990000|2024-08-16 14:03:10|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|0
1723817010000|2024-08-16 14:03:30|6748|6733|6748.5|6733.5|6748.5|6733.5|6748|6733|4
1723817020000|2024-08-16 14:03:40|6748|6733|6750.3|6735.3|6750.3|6735.3|6748|6733|4
1723817030000|2024-08-16 14:03:50|6755.1|6740.1|6756.1|6741.1|6757.6|6742.6|6755.1|6740.1|41
1723817040000|2024-08-16 14:04:00|6755.8|6740.8|6756.9|6741.9|6757.6|6742.6|6755.6|6740.6|19
1723817050000|2024-08-16 14:04:10|6755.4|6740.4|6753.9|6738.9|6755.4|6740.4|6753.9|6738.9|6
1723817060000|2024-08-16 14:04:20|6754.1|6739.1|6757.4|6742.4|6757.4|6742.4|6754.1|6739.1|6
1723817070000|2024-08-16 14:04:30|||||||||2
1723817080000|2024-08-16 14:04:40|||||||||2
1723817090000|2024-08-16 14:04:50|6757.9|6742.9|6756.9|6741.9|6757.9|6742.9|6756.9|6741.9|6
1723817100000|2024-08-16 14:05:00|6756.4|6741.4|6758.3|6743.3|6760.7|6745.7|6755.8|6740.8|10
1723817110000|2024-08-16 14:05:10|6758.4|6743.4|6760.6|6745.6|6760.6|6745.6|6758.4|6743.4|8
1723817130000|2024-08-16 14:05:30|6760.7|6745.7|6761.7|6746.7|6761.7|6746.7|6760.7|6745.7|5
1723817140000|2024-08-16 14:05:40|6761.6|6746.6|6758.2|6743.2|6761.6|6746.6|6758.2|6743.2|7
1723817150000|2024-08-16 14:05:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|2
1723817160000|2024-08-16 14:06:00|6758.7|6743.7|6757.1|6742.1|6758.7|6743.7|6757.1|6742.1|2
1723817170000|2024-08-16 14:06:10|6757.8|6742.8|6757.5|6742.5|6757.8|6742.8|6757.5|6742.5|9
1723817190000|2024-08-16 14:06:30|6758.1|6743.1|6758.1|6743.1|6758.3|6743.3|6757.8|6742.8|5
1723817210000|2024-08-16 14:06:50|6757.9|6742.9|6757.6|6742.6|6757.9|6742.9|6757.6|6742.6|2
1723817220000|2024-08-16 14:07:00|6758|6743|6754|6739|6758|6743|6754|6739|3
1723817230000|2024-08-16 14:07:10|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|2
1723817240000|2024-08-16 14:07:20|6753|6738|6755|6740|6755|6740|6753|6738|4
1723817250000|2024-08-16 14:07:30|6754.8|6739.8|6755.6|6740.6|6755.6|6740.6|6754.8|6739.8|9
1723817260000|2024-08-16 14:07:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1723817280000|2024-08-16 14:08:00|6755|6740|6752.6|6737.6|6755.5|6740.5|6751.6|6736.6|8
1723817290000|2024-08-16 14:08:10|6753.1|6738.1|6752.3|6737.3|6753.1|6738.1|6751.6|6736.6|4
1723817300000|2024-08-16 14:08:20|6752.5|6737.5|6753.8|6738.8|6753.8|6738.8|6752.5|6737.5|1
1723817310000|2024-08-16 14:08:30|6751.8|6736.8|6754|6739|6754|6739|6751.8|6736.8|7
1723817340000|2024-08-16 14:09:00|6753.6|6738.6|6753.8|6738.8|6753.8|6738.8|6753.1|6738.1|1
1723817350000|2024-08-16 14:09:10|6754|6739|6753.6|6738.6|6754|6739|6753.6|6738.6|0
1723817360000|2024-08-16 14:09:20|||||||||1
1723817370000|2024-08-16 14:09:30|6755.6|6740.6|6756.1|6741.1|6756.1|6741.1|6755.6|6740.6|1
1723817390000|2024-08-16 14:09:50|6756.3|6741.3|6758.3|6743.3|6758.3|6743.3|6756.3|6741.3|2
1723817400000|2024-08-16 14:10:00|6758.1|6743.1|6759.6|6744.6|6759.8|6744.8|6758.1|6743.1|3
1723817410000|2024-08-16 14:10:10|6759.8|6744.8|6765.4|6750.4|6765.4|6750.4|6759.8|6744.8|16
1723817420000|2024-08-16 14:10:20|6765.6|6750.6|6767.9|6752.9|6767.9|6752.9|6764.8|6749.8|21
1723817430000|2024-08-16 14:10:30|6765.7|6750.7|6763.1|6748.1|6765.7|6750.7|6762.6|6747.6|17
1723817450000|2024-08-16 14:10:50|6762.8|6747.8|6761.3|6746.3|6762.8|6747.8|6761.3|6746.3|2
1723817460000|2024-08-16 14:11:00|6760.8|6745.8|6762.6|6747.6|6762.6|6747.6|6760.1|6745.1|3
1723817470000|2024-08-16 14:11:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1723817480000|2024-08-16 14:11:20|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6
1723817490000|2024-08-16 14:11:30|6765.4|6750.4|6763.6|6748.6|6765.6|6750.6|6762.6|6747.6|22
1723817500000|2024-08-16 14:11:40|6768.1|6753.1|6762.8|6747.8|6768.1|6753.1|6762.8|6747.8|39
1723817510000|2024-08-16 14:11:50|6762.1|6747.1|6762.8|6747.8|6763.1|6748.1|6761.8|6746.8|1
1723817520000|2024-08-16 14:12:00|6762.5|6747.5|6762.8|6747.8|6763.8|6748.8|6762.5|6747.5|4
1723817530000|2024-08-16 14:12:10|6762.5|6747.5|6762.3|6747.3|6762.5|6747.5|6762.3|6747.3|0
1723817540000|2024-08-16 14:12:20|6761.6|6746.6|6764.2|6749.2|6764.2|6749.2|6760.6|6745.6|3
1723817550000|2024-08-16 14:12:30|6764.4|6749.4|6767.6|6752.6|6767.6|6752.6|6763.9|6748.9|7
1723817560000|2024-08-16 14:12:40|6767.7|6752.7|6768.1|6753.1|6768.1|6753.1|6767.7|6752.7|1
1723817570000|2024-08-16 14:12:50|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|13
1723817580000|2024-08-16 14:13:00|6767.4|6752.4|6765.4|6750.4|6767.4|6752.4|6764.9|6749.9|3
1723817590000|2024-08-16 14:13:10|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|0
1723817600000|2024-08-16 14:13:20|6764.9|6749.9|6767.1|6752.1|6768.7|6753.7|6764.9|6749.9|12
1723817610000|2024-08-16 14:13:30|6768.1|6753.1|6768.2|6753.2|6768.2|6753.2|6768.1|6753.1|1
1723817620000|2024-08-16 14:13:40|6767.9|6752.9|6764.4|6749.4|6767.9|6752.9|6764.4|6749.4|5
1723817630000|2024-08-16 14:13:50|6763.1|6748.1|6765.1|6750.1|6765.7|6750.7|6763.1|6748.1|6
1723817650000|2024-08-16 14:14:10|6765.4|6750.4|6764.9|6749.9|6765.4|6750.4|6764.9|6749.9|0
1723817660000|2024-08-16 14:14:20|6765.4|6750.4|6766.1|6751.1|6766.1|6751.1|6765.4|6750.4|3
1723817670000|2024-08-16 14:14:30|6766.4|6751.4|6767.9|6752.9|6767.9|6752.9|6766.4|6751.4|4
1723817680000|2024-08-16 14:14:40|6766.9|6751.9|6767.7|6752.7|6767.7|6752.7|6766.9|6751.9|2
1723817690000|2024-08-16 14:14:50|6767.6|6752.6|6767.9|6752.9|6767.9|6752.9|6767.4|6752.4|1
1723817700000|2024-08-16 14:15:00|6767.3|6752.3|6767.2|6752.2|6767.9|6752.9|6766.4|6751.4|11
1723817710000|2024-08-16 14:15:10|6767.7|6752.7|6768.4|6753.4|6768.9|6753.9|6767.7|6752.7|6
1723817720000|2024-08-16 14:15:20|6767.4|6752.4|6767.4|6752.4|6767.7|6752.7|6767.4|6752.4|2
1723817730000|2024-08-16 14:15:30|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1723817740000|2024-08-16 14:15:40|6762.6|6747.6|6762.1|6747.1|6762.6|6747.6|6760.4|6745.4|14
1723817750000|2024-08-16 14:15:50|6761.8|6746.8|6762.1|6747.1|6762.1|6747.1|6760.8|6745.8|7
1723817760000|2024-08-16 14:16:00|6763.8|6748.8|6763.8|6748.8|6764.1|6749.1|6763.8|6748.8|3
1723817780000|2024-08-16 14:16:20|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1723817790000|2024-08-16 14:16:30|6762.8|6747.8|6763.1|6748.1|6763.1|6748.1|6762.8|6747.8|6
1723817800000|2024-08-16 14:16:40|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|0
1723817810000|2024-08-16 14:16:50|6762.8|6747.8|6762.8|6747.8|6763.1|6748.1|6762.8|6747.8|0
1723817820000|2024-08-16 14:17:00|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6762.8|6747.8|0
1723817830000|2024-08-16 14:17:10|6762.5|6747.5|6761.8|6746.8|6762.5|6747.5|6761.8|6746.8|2
1723817850000|2024-08-16 14:17:30|6761.5|6746.5|6764.3|6749.3|6764.3|6749.3|6761.5|6746.5|4
1723817860000|2024-08-16 14:17:40|||||||||1
1723817870000|2024-08-16 14:17:50|6763.5|6748.5|6762.8|6747.8|6763.5|6748.5|6762.8|6747.8|5
1723817880000|2024-08-16 14:18:00|6762.3|6747.3|6762.3|6747.3|6762.6|6747.6|6762.3|6747.3|6
1723817890000|2024-08-16 14:18:10|6761.3|6746.3|6762.1|6747.1|6762.6|6747.6|6761.3|6746.3|1
1723817900000|2024-08-16 14:18:20|6761.5|6746.5|6761.6|6746.6|6761.6|6746.6|6761.3|6746.3|0
1723817910000|2024-08-16 14:18:30|6761.3|6746.3|6761.1|6746.1|6761.6|6746.6|6761.1|6746.1|0
1723817920000|2024-08-16 14:18:40|6760.8|6745.8|6760.6|6745.6|6760.8|6745.8|6760.6|6745.6|0
1723817930000|2024-08-16 14:18:50|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|1
1723817940000|2024-08-16 14:19:00|6758.6|6743.6|6758.9|6743.9|6758.9|6743.9|6758.1|6743.1|2
1723817950000|2024-08-16 14:19:10|6758.6|6743.6|6756.8|6741.8|6758.9|6743.9|6756.8|6741.8|6
1723817960000|2024-08-16 14:19:20|6756.9|6741.9|6758.4|6743.4|6758.4|6743.4|6756.9|6741.9|2
1723817970000|2024-08-16 14:19:30|6759.6|6744.6|6759.4|6744.4|6760.3|6745.3|6759.4|6744.4|1
1723817980000|2024-08-16 14:19:40|6759.8|6744.8|6761.1|6746.1|6761.1|6746.1|6759.8|6744.8|1
1723817990000|2024-08-16 14:19:50|6761.6|6746.6|6760.9|6745.9|6761.6|6746.6|6760.9|6745.9|0
1723818000000|2024-08-16 14:20:00|6761.3|6746.3|6760.9|6745.9|6761.6|6746.6|6760.9|6745.9|0
1723818010000|2024-08-16 14:20:10|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1723818020000|2024-08-16 14:20:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|2
1723818030000|2024-08-16 14:20:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1723818060000|2024-08-16 14:21:00|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|4
1723818070000|2024-08-16 14:21:10|6760.9|6745.9|6760.8|6745.8|6760.9|6745.9|6760.3|6745.3|0
1723818080000|2024-08-16 14:21:20|6760.3|6745.3|6760.6|6745.6|6760.6|6745.6|6760.3|6745.3|0
1723818100000|2024-08-16 14:21:40|6760.3|6745.3|6761.3|6746.3|6761.3|6746.3|6760.3|6745.3|10
1723818110000|2024-08-16 14:21:50|6760.6|6745.6|6760.3|6745.3|6760.6|6745.6|6760.3|6745.3|3
1723818120000|2024-08-16 14:22:00|6759.9|6744.9|6760.4|6745.4|6761.1|6746.1|6758.3|6743.3|10
1723818130000|2024-08-16 14:22:10|6760.8|6745.8|6760.6|6745.6|6761.1|6746.1|6760.3|6745.3|0
1723818140000|2024-08-16 14:22:20|6760.3|6745.3|6760.4|6745.4|6760.8|6745.8|6759.8|6744.8|2
1723818150000|2024-08-16 14:22:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1723818160000|2024-08-16 14:22:40|6760.6|6745.6|6760.8|6745.8|6760.8|6745.8|6760.6|6745.6|0
1723818170000|2024-08-16 14:22:50|6760.4|6745.4|6759.3|6744.3|6760.4|6745.4|6759.3|6744.3|6
1723818180000|2024-08-16 14:23:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.3|6743.3|7
1723818190000|2024-08-16 14:23:10|6757.7|6742.7|6755.6|6740.6|6757.7|6742.7|6755.6|6740.6|5
1723818200000|2024-08-16 14:23:20|6756.1|6741.1|6758.4|6743.4|6758.4|6743.4|6756.1|6741.1|7
1723818210000|2024-08-16 14:23:30|6758.3|6743.3|6757.9|6742.9|6758.3|6743.3|6756.8|6741.8|3
1723818220000|2024-08-16 14:23:40|6758.3|6743.3|6756.6|6741.6|6758.4|6743.4|6756.6|6741.6|0
1723818230000|2024-08-16 14:23:50|6757.1|6742.1|6757.6|6742.6|6757.9|6742.9|6757.1|6742.1|2
1723818240000|2024-08-16 14:24:00|6757.3|6742.3|6756.6|6741.6|6757.3|6742.3|6756.3|6741.3|1
1723818250000|2024-08-16 14:24:10|6756.9|6741.9|6758.1|6743.1|6758.1|6743.1|6756.6|6741.6|1
1723818260000|2024-08-16 14:24:20|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6756.1|6741.1|4
1723818270000|2024-08-16 14:24:30|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1723818290000|2024-08-16 14:24:50|6758.4|6743.4|6757.6|6742.6|6758.4|6743.4|6757.2|6742.2|6
1723818300000|2024-08-16 14:25:00|6757.4|6742.4|6759.6|6744.6|6759.9|6744.9|6757.1|6742.1|2
1723818310000|2024-08-16 14:25:10|6760.3|6745.3|6759.9|6744.9|6760.3|6745.3|6759.3|6744.3|0
1723818320000|2024-08-16 14:25:20|6760.3|6745.3|6759.9|6744.9|6760.3|6745.3|6759.9|6744.9|0
1723818330000|2024-08-16 14:25:30|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.4|6744.4|3
1723818340000|2024-08-16 14:25:40|6760.4|6745.4|6760.8|6745.8|6760.9|6745.9|6760.4|6745.4|1
1723818350000|2024-08-16 14:25:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|3
1723818360000|2024-08-16 14:26:00|6760.3|6745.3|6761.3|6746.3|6761.6|6746.6|6759.8|6744.8|1
1723818370000|2024-08-16 14:26:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723818380000|2024-08-16 14:26:20|6761.3|6746.3|6764.4|6749.4|6764.6|6749.6|6761.3|6746.3|4
1723818390000|2024-08-16 14:26:30|6764.6|6749.6|6763.9|6748.9|6764.6|6749.6|6763.3|6748.3|4
1723818400000|2024-08-16 14:26:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1723818420000|2024-08-16 14:27:00|6763.8|6748.8|6764.6|6749.6|6764.6|6749.6|6763.3|6748.3|2
1723818430000|2024-08-16 14:27:10|||||||||1
1723818450000|2024-08-16 14:27:30|||||||||1
1723818470000|2024-08-16 14:27:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|24
1723818480000|2024-08-16 14:28:00|6759.4|6744.4|6762.3|6747.3|6762.3|6747.3|6759.4|6744.4|6
1723818490000|2024-08-16 14:28:10|6762.4|6747.4|6761.8|6746.8|6762.4|6747.4|6761.8|6746.8|1
1723818510000|2024-08-16 14:28:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1723818520000|2024-08-16 14:28:40|6761.9|6746.9|6759.4|6744.4|6761.9|6746.9|6759.4|6744.4|11
1723818530000|2024-08-16 14:28:50|6759.1|6744.1|6759.4|6744.4|6759.4|6744.4|6758.6|6743.6|0
1723818540000|2024-08-16 14:29:00|6759.1|6744.1|6760.8|6745.8|6761.1|6746.1|6758.8|6743.8|1
1723818550000|2024-08-16 14:29:10|6761.6|6746.6|6760.1|6745.1|6761.6|6746.6|6760.1|6745.1|0
1723818560000|2024-08-16 14:29:20|6759.8|6744.8|6759.1|6744.1|6759.8|6744.8|6758.8|6743.8|1
1723818570000|2024-08-16 14:29:30|6759.4|6744.4|6758.8|6743.8|6759.4|6744.4|6758.8|6743.8|0
1723818590000|2024-08-16 14:29:50|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1723818600000|2024-08-16 14:30:00|6757.8|6742.8|6757.9|6742.9|6757.9|6742.9|6754.1|6739.1|24
1723818610000|2024-08-16 14:30:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1723818620000|2024-08-16 14:30:20|6757.8|6742.8|6754.1|6739.1|6757.8|6742.8|6754.1|6739.1|2
1723818630000|2024-08-16 14:30:30|6753.6|6738.6|6752.8|6737.8|6753.6|6738.6|6752.8|6737.8|7
1723818640000|2024-08-16 14:30:40|6753.6|6738.6|6753.6|6738.6|6754.9|6739.9|6753.6|6738.6|7
1723818650000|2024-08-16 14:30:50|6754.4|6739.4|6754.1|6739.1|6754.6|6739.6|6754.1|6739.1|13
1723818660000|2024-08-16 14:31:00|6753.9|6738.9|6753.6|6738.6|6754.1|6739.1|6750.4|6735.4|17
1723818670000|2024-08-16 14:31:10|6753.1|6738.1|6754.9|6739.9|6754.9|6739.9|6753.1|6738.1|5
1723818690000|2024-08-16 14:31:30|6754.8|6739.8|6753.3|6738.3|6754.8|6739.8|6752.6|6737.6|6
1723818700000|2024-08-16 14:31:40|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|2
1723818710000|2024-08-16 14:31:50|6753.6|6738.6|6753.4|6738.4|6754.8|6739.8|6753.4|6738.4|8
1723818720000|2024-08-16 14:32:00|6753.3|6738.3|6752.9|6737.9|6753.3|6738.3|6752.9|6737.9|0
1723818730000|2024-08-16 14:32:10|6752.8|6737.8|6752.9|6737.9|6752.9|6737.9|6752.8|6737.8|3
1723818740000|2024-08-16 14:32:20|6752.4|6737.4|6752.8|6737.8|6752.8|6737.8|6752.4|6737.4|4
1723818760000|2024-08-16 14:32:40|6751.8|6736.8|6751.8|6736.8|6752.3|6737.3|6751.8|6736.8|4
1723818770000|2024-08-16 14:32:50|6752.1|6737.1|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|1
1723818780000|2024-08-16 14:33:00|6752.4|6737.4|6754.3|6739.3|6754.8|6739.8|6752.4|6737.4|3
1723818790000|2024-08-16 14:33:10|6754.6|6739.6|6754.3|6739.3|6754.9|6739.9|6754.3|6739.3|0
1723818800000|2024-08-16 14:33:20|6754.6|6739.6|6755.9|6740.9|6755.9|6740.9|6754.6|6739.6|0
1723818810000|2024-08-16 14:33:30|6758.1|6743.1|6757.3|6742.3|6758.1|6743.1|6757.3|6742.3|3
1723818820000|2024-08-16 14:33:40|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1723818840000|2024-08-16 14:34:00|6757.3|6742.3|6756.9|6741.9|6757.3|6742.3|6756.8|6741.8|1
1723818850000|2024-08-16 14:34:10|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.4|6741.4|3
1723818880000|2024-08-16 14:34:40|||||||||1
1723818890000|2024-08-16 14:34:50|6756.4|6741.4|6756.8|6741.8|6756.8|6741.8|6756.4|6741.4|2
1723818900000|2024-08-16 14:35:00|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|5
1723818910000|2024-08-16 14:35:10|6754.9|6739.9|6755.1|6740.1|6755.6|6740.6|6754.9|6739.9|1
1723818920000|2024-08-16 14:35:20|6754.8|6739.8|6754.6|6739.6|6754.8|6739.8|6754.6|6739.6|2
1723818950000|2024-08-16 14:35:50|||||||||2
1723818960000|2024-08-16 14:36:00|6754.3|6739.3|6759.1|6744.1|6759.1|6744.1|6754.3|6739.3|4
1723818970000|2024-08-16 14:36:10|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|4
1723818980000|2024-08-16 14:36:20|6760.1|6745.1|6760.3|6745.3|6760.4|6745.4|6759.8|6744.8|1
1723818990000|2024-08-16 14:36:30|6760.6|6745.6|6759.8|6744.8|6760.6|6745.6|6759.8|6744.8|6
1723819010000|2024-08-16 14:36:50|||||||||4
1723819020000|2024-08-16 14:37:00|6759.3|6744.3|6760.1|6745.1|6760.1|6745.1|6759.3|6744.3|2
1723819030000|2024-08-16 14:37:10|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1723819040000|2024-08-16 14:37:20|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1723819050000|2024-08-16 14:37:30|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|3
1723819060000|2024-08-16 14:37:40|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1723819070000|2024-08-16 14:37:50|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6
1723819080000|2024-08-16 14:38:00|6760.3|6745.3|6761.4|6746.4|6761.9|6746.9|6758.6|6743.6|9
1723819090000|2024-08-16 14:38:10|6761.9|6746.9|6759.3|6744.3|6761.9|6746.9|6758.1|6743.1|6
1723819100000|2024-08-16 14:38:20|6759.1|6744.1|6759.4|6744.4|6759.4|6744.4|6759.1|6744.1|0
1723819110000|2024-08-16 14:38:30|6759.6|6744.6|6759.1|6744.1|6759.6|6744.6|6759.1|6744.1|0
1723819140000|2024-08-16 14:39:00|6758.8|6743.8|6757.5|6742.5|6758.8|6743.8|6757.5|6742.5|2
1723819150000|2024-08-16 14:39:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1723819170000|2024-08-16 14:39:30|6757.6|6742.6|6758.8|6743.8|6759.1|6744.1|6757.6|6742.6|7
1723819180000|2024-08-16 14:39:40|6758.6|6743.6|6758.9|6743.9|6758.9|6743.9|6758.6|6743.6|1
1723819190000|2024-08-16 14:39:50|6758.8|6743.8|6758.6|6743.6|6758.8|6743.8|6758.6|6743.6|0
1723819200000|2024-08-16 14:40:00|6758.4|6743.4|6759.1|6744.1|6759.1|6744.1|6757.6|6742.6|1
1723819210000|2024-08-16 14:40:10|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|2
1723819220000|2024-08-16 14:40:20|6759.4|6744.4|6760.4|6745.4|6760.4|6745.4|6759.4|6744.4|2
1723819230000|2024-08-16 14:40:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1723819240000|2024-08-16 14:40:40|6759.9|6744.9|6757.6|6742.6|6759.9|6744.9|6757.6|6742.6|4
1723819250000|2024-08-16 14:40:50|6758.1|6743.1|6757.6|6742.6|6758.1|6743.1|6757.6|6742.6|0
1723819260000|2024-08-16 14:41:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|1
1723819270000|2024-08-16 14:41:10|6756.9|6741.9|6757.1|6742.1|6757.1|6742.1|6756.9|6741.9|1
1723819290000|2024-08-16 14:41:30|6756.6|6741.6|6755.9|6740.9|6756.6|6741.6|6755.9|6740.9|11
1723819300000|2024-08-16 14:41:40|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1723819320000|2024-08-16 14:42:00|6755.6|6740.6|6757.8|6742.8|6757.8|6742.8|6755.4|6740.4|3
1723819330000|2024-08-16 14:42:10|||||||||1
1723819340000|2024-08-16 14:42:20|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|0
1723819350000|2024-08-16 14:42:30|6756.4|6741.4|6755.8|6740.8|6756.4|6741.4|6755.4|6740.4|3
1723819370000|2024-08-16 14:42:50|6756.1|6741.1|6756.8|6741.8|6756.8|6741.8|6756.1|6741.1|4
1723819380000|2024-08-16 14:43:00|||||||||1
1723819400000|2024-08-16 14:43:20|6757.8|6742.8|6758.3|6743.3|6758.3|6743.3|6757.8|6742.8|2
1723819410000|2024-08-16 14:43:30|6758.1|6743.1|6757.4|6742.4|6758.1|6743.1|6757.4|6742.4|2
1723819420000|2024-08-16 14:43:40|6757.3|6742.3|6755.1|6740.1|6757.3|6742.3|6755.1|6740.1|3
1723819430000|2024-08-16 14:43:50|||||||||1
1723819460000|2024-08-16 14:44:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|2
1723819470000|2024-08-16 14:44:30|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6
1723819480000|2024-08-16 14:44:40|6755.1|6740.1|6753.9|6738.9|6755.1|6740.1|6753.9|6738.9|3
1723819490000|2024-08-16 14:44:50|6753.8|6738.8|6754.6|6739.6|6754.6|6739.6|6753.8|6738.8|3
1723819500000|2024-08-16 14:45:00|6754.1|6739.1|6754.6|6739.6|6754.6|6739.6|6754.1|6739.1|1
1723819520000|2024-08-16 14:45:20|6757.1|6742.1|6756.3|6741.3|6757.1|6742.1|6756.3|6741.3|2
1723819530000|2024-08-16 14:45:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1723819540000|2024-08-16 14:45:40|6756.3|6741.3|6755.8|6740.8|6756.3|6741.3|6755.8|6740.8|0
1723819550000|2024-08-16 14:45:50|6756.1|6741.1|6757.4|6742.4|6757.9|6742.9|6756.1|6741.1|6
1723819560000|2024-08-16 14:46:00|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6756.9|6741.9|0
1723819590000|2024-08-16 14:46:30|6756.5|6741.5|6756.3|6741.3|6756.5|6741.5|6756.3|6741.3|2
1723819600000|2024-08-16 14:46:40|6756|6741|6756.3|6741.3|6756.3|6741.3|6756|6741|0
1723819610000|2024-08-16 14:46:50|6755|6740|6755|6740|6755|6740|6755|6740|2
1723819620000|2024-08-16 14:47:00|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1723819630000|2024-08-16 14:47:10|6754.5|6739.5|6754.3|6739.3|6754.5|6739.5|6754.3|6739.3|6
1723819640000|2024-08-16 14:47:20|6754.5|6739.5|6754.8|6739.8|6754.9|6739.9|6754.5|6739.5|3
1723819650000|2024-08-16 14:47:30|||||||||1
1723819670000|2024-08-16 14:47:50|6754.3|6739.3|6753.3|6738.3|6754.3|6739.3|6753.3|6738.3|10
1723819680000|2024-08-16 14:48:00|6750.8|6735.8|6749.3|6734.3|6750.8|6735.8|6749.3|6734.3|10
1723819690000|2024-08-16 14:48:10|||||||||8
1723819700000|2024-08-16 14:48:20|6748.1|6733.1|6747.8|6732.8|6748.1|6733.1|6747.8|6732.8|5
1723819710000|2024-08-16 14:48:30|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|0
1723819720000|2024-08-16 14:48:40|6747.3|6732.3|6747.8|6732.8|6748.3|6733.3|6747.3|6732.3|3
1723819730000|2024-08-16 14:48:50|||||||||14
1723819740000|2024-08-16 14:49:00|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|31
1723819750000|2024-08-16 14:49:10|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|1
1723819760000|2024-08-16 14:49:20|6746.9|6731.9|6745.3|6730.3|6746.9|6731.9|6745.3|6730.3|4
1723819770000|2024-08-16 14:49:30|6746.4|6731.4|6746.1|6731.1|6746.4|6731.4|6746.1|6731.1|5
1723819780000|2024-08-16 14:49:40|6746.4|6731.4|6748.9|6733.9|6748.9|6733.9|6746.4|6731.4|2
1723819790000|2024-08-16 14:49:50|6749.6|6734.6|6749.9|6734.9|6749.9|6734.9|6749.6|6734.6|0
1723819800000|2024-08-16 14:50:00|6750.4|6735.4|6750.3|6735.3|6750.5|6735.5|6750.3|6735.3|2
1723819810000|2024-08-16 14:50:10|6749.3|6734.3|6748.1|6733.1|6749.3|6734.3|6748.1|6733.1|0
1723819830000|2024-08-16 14:50:30|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|0
1723819840000|2024-08-16 14:50:40|6748|6733|6748.1|6733.1|6748.3|6733.3|6747.8|6732.8|4
1723819860000|2024-08-16 14:51:00|6748.3|6733.3|6748.1|6733.1|6748.3|6733.3|6747.6|6732.6|1
1723819870000|2024-08-16 14:51:10|6748.3|6733.3|6748.8|6733.8|6748.8|6733.8|6748.3|6733.3|1
1723819880000|2024-08-16 14:51:20|6749.3|6734.3|6749.6|6734.6|6749.6|6734.6|6749.3|6734.3|1
1723819890000|2024-08-16 14:51:30|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6748.3|6733.3|4
1723819900000|2024-08-16 14:51:40|6748.3|6733.3|6750.6|6735.6|6750.6|6735.6|6748.3|6733.3|4
1723819910000|2024-08-16 14:51:50|6748.8|6733.8|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|7
1723819920000|2024-08-16 14:52:00|6749.1|6734.1|6748.8|6733.8|6749.1|6734.1|6748.8|6733.8|2
1723819930000|2024-08-16 14:52:10|6748.6|6733.6|6747.5|6732.5|6748.6|6733.6|6747.5|6732.5|0
1723819950000|2024-08-16 14:52:30|6747.3|6732.3|6746|6731|6747.3|6732.3|6746|6731|5
1723819960000|2024-08-16 14:52:40|6745.8|6730.8|6746.8|6731.8|6746.8|6731.8|6744|6729|22
1723819970000|2024-08-16 14:52:50|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|1
1723819980000|2024-08-16 14:53:00|6744.7|6729.7|6740|6725|6744.8|6729.8|6739.5|6724.5|26
1723819990000|2024-08-16 14:53:10|6739.7|6724.7|6739.8|6724.8|6739.8|6724.8|6739.7|6724.7|0
1723820000000|2024-08-16 14:53:20|6740.1|6725.1|6740.3|6725.3|6740.3|6725.3|6740.1|6725.1|0
1723820020000|2024-08-16 14:53:40|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|0
1723820030000|2024-08-16 14:53:50|||||||||1
1723820040000|2024-08-16 14:54:00|6739.3|6724.3|6740.1|6725.1|6740.1|6725.1|6739|6724|7
1723820050000|2024-08-16 14:54:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1723820060000|2024-08-16 14:54:20|6741.8|6726.8|6743.6|6728.6|6743.6|6728.6|6741.6|6726.6|6
1723820070000|2024-08-16 14:54:30|6744.1|6729.1|6743.8|6728.8|6744.1|6729.1|6743.8|6728.8|0
1723820080000|2024-08-16 14:54:40|6744.1|6729.1|6743.8|6728.8|6744.1|6729.1|6743.8|6728.8|1
1723820100000|2024-08-16 14:55:00|6743.5|6728.5|6742.1|6727.1|6743.5|6728.5|6741.3|6726.3|3
1723820110000|2024-08-16 14:55:10|6741.8|6726.8|6741.6|6726.6|6741.8|6726.8|6741.6|6726.6|0
1723820120000|2024-08-16 14:55:20|6741.1|6726.1|6742.6|6727.6|6742.6|6727.6|6741.1|6726.1|3
1723820130000|2024-08-16 14:55:30|6743.1|6728.1|6742.8|6727.8|6743.1|6728.1|6742.8|6727.8|1
1723820140000|2024-08-16 14:55:40|6742.3|6727.3|6741.6|6726.6|6742.3|6727.3|6741.6|6726.6|0
1723820150000|2024-08-16 14:55:50|6741.3|6726.3|6741.6|6726.6|6741.6|6726.6|6741.3|6726.3|0
1723820160000|2024-08-16 14:56:00|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1723820170000|2024-08-16 14:56:10|6741.6|6726.6|6739.8|6724.8|6741.6|6726.6|6739.8|6724.8|4
1723820180000|2024-08-16 14:56:20|6739.6|6724.6|6739|6724|6739.6|6724.6|6739|6724|11
1723820200000|2024-08-16 14:56:40|6739.6|6724.6|6739.8|6724.8|6739.8|6724.8|6739.6|6724.6|4
1723820210000|2024-08-16 14:56:50|6739|6724|6739.3|6724.3|6739.3|6724.3|6739|6724|0
1723820220000|2024-08-16 14:57:00|6739|6724|6739.3|6724.3|6739.3|6724.3|6739|6724|0
1723820240000|2024-08-16 14:57:20|6739|6724|6739.3|6724.3|6739.3|6724.3|6739|6724|0
1723820260000|2024-08-16 14:57:40|6739.6|6724.6|6739.3|6724.3|6739.6|6724.6|6739.3|6724.3|0
1723820270000|2024-08-16 14:57:50|6739|6724|6739.3|6724.3|6739.3|6724.3|6739|6724|0
1723820280000|2024-08-16 14:58:00|6739|6724|6739|6724|6739|6724|6739|6724|3
1723820290000|2024-08-16 14:58:10|6739.3|6724.3|6739|6724|6739.5|6724.5|6739|6724|1
1723820300000|2024-08-16 14:58:20|||||||||2
1723820310000|2024-08-16 14:58:30|6738.8|6723.8|6738.5|6723.5|6738.8|6723.8|6738.5|6723.5|2
1723820320000|2024-08-16 14:58:40|6737.7|6722.7|6740.1|6725.1|6740.1|6725.1|6737.2|6722.2|36
1723820330000|2024-08-16 14:58:50|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|0
1723820340000|2024-08-16 14:59:00|6739|6724|6738.5|6723.5|6739|6724|6738.5|6723.5|0
1723820360000|2024-08-16 14:59:20|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6
1723820370000|2024-08-16 14:59:30|6740.9|6725.9|6741.8|6726.8|6741.8|6726.8|6740.9|6725.9|6
1723820380000|2024-08-16 14:59:40|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|0
1723820390000|2024-08-16 14:59:50|6742|6727|6742|6727|6742|6727|6742|6727|0
1723820400000|2024-08-16 15:00:00|6741.2|6726.2|6741.5|6726.5|6741.5|6726.5|6741|6726|3
1723820430000|2024-08-16 15:00:30|||||||||2
1723820450000|2024-08-16 15:00:50|6741.6|6726.6|6741.8|6726.8|6741.8|6726.8|6741.6|6726.6|0
1723820470000|2024-08-16 15:01:10|6742|6727|6742|6727|6742|6727|6742|6727|1
1723820480000|2024-08-16 15:01:20|6741.8|6726.8|6739|6724|6741.8|6726.8|6739|6724|2
1723820490000|2024-08-16 15:01:30|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|0
1723820500000|2024-08-16 15:01:40|6739.5|6724.5|6739.2|6724.2|6739.5|6724.5|6739.2|6724.2|0
1723820560000|2024-08-16 15:02:40|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1723820570000|2024-08-16 15:02:50|6739.2|6724.2|6738.7|6723.7|6739.2|6724.2|6738.7|6723.7|6
1723820600000|2024-08-16 15:03:20|||||||||1
1723820610000|2024-08-16 15:03:30|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|0
1723820620000|2024-08-16 15:03:40|6738|6723|6738|6723|6738|6723|6738|6723|0
1723820630000|2024-08-16 15:03:50|||||||||4
1723820660000|2024-08-16 15:04:20|6738.2|6723.2|6738|6723|6738.2|6723.2|6738|6723|9
1723820680000|2024-08-16 15:04:40|6737|6722|6736.7|6721.7|6737|6722|6736.7|6721.7|2
1723820700000|2024-08-16 15:05:00|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|7
1723820730000|2024-08-16 15:05:30|6735.5|6720.5|6736|6721|6736|6721|6735.5|6720.5|1
1723820740000|2024-08-16 15:05:40|6735.2|6720.2|6735.7|6720.7|6735.7|6720.7|6735.2|6720.2|7
1723820760000|2024-08-16 15:06:00|6736|6721|6736.7|6721.7|6736.7|6721.7|6736|6721|5
1723820780000|2024-08-16 15:06:20|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|2
1723820800000|2024-08-16 15:06:40|6738.5|6723.5|6738.7|6723.7|6738.7|6723.7|6738.5|6723.5|1
1723820820000|2024-08-16 15:07:00|6738.5|6723.5|6738|6723|6738.5|6723.5|6738|6723|1
1723820830000|2024-08-16 15:07:10|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|3
1723820850000|2024-08-16 15:07:30|6738.8|6723.8|6739.3|6724.3|6739.3|6724.3|6738.5|6723.5|7
1723820870000|2024-08-16 15:07:50|||||||||2
1723820880000|2024-08-16 15:08:00|6739.1|6724.1|6738.8|6723.8|6739.1|6724.1|6738.8|6723.8|0
1723820890000|2024-08-16 15:08:10|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|0
1723820900000|2024-08-16 15:08:20|6738.3|6723.3|6737.6|6722.6|6738.3|6723.3|6737.6|6722.6|2
1723820930000|2024-08-16 15:08:50|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|1
1723820940000|2024-08-16 15:09:00|6742|6727|6743.6|6728.6|6743.6|6728.6|6742|6727|5
1723820950000|2024-08-16 15:09:10|6743.1|6728.1|6743.5|6728.5|6743.5|6728.5|6743.1|6728.1|0
1723820960000|2024-08-16 15:09:20|6743.1|6728.1|6744.1|6729.1|6744.1|6729.1|6743.1|6728.1|7
1723820970000|2024-08-16 15:09:30|6746.1|6731.1|6746.1|6731.1|6746.3|6731.3|6746.1|6731.1|6
1723820980000|2024-08-16 15:09:40|6746.8|6731.8|6746.5|6731.5|6746.8|6731.8|6746.5|6731.5|0
1723821000000|2024-08-16 15:10:00|6746.3|6731.3|6745.5|6730.5|6746.3|6731.3|6745.5|6730.5|1
1723821010000|2024-08-16 15:10:10|6745|6730|6745.3|6730.3|6745.3|6730.3|6745|6730|1
1723821040000|2024-08-16 15:10:40|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|0
1723821050000|2024-08-16 15:10:50|6745.5|6730.5|6746.8|6731.8|6747.3|6732.3|6745.5|6730.5|19
1723821060000|2024-08-16 15:11:00|6745.6|6730.6|6745.8|6730.8|6746.3|6731.3|6745.6|6730.6|10
1723821070000|2024-08-16 15:11:10|||||||||1
1723821080000|2024-08-16 15:11:20|6746.1|6731.1|6749.3|6734.3|6749.3|6734.3|6746.1|6731.1|4
1723821090000|2024-08-16 15:11:30|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|4
1723821100000|2024-08-16 15:11:40|6748.5|6733.5|6747.8|6732.8|6748.5|6733.5|6747.8|6732.8|2
1723821110000|2024-08-16 15:11:50|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|0
1723821120000|2024-08-16 15:12:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1723821150000|2024-08-16 15:12:30|||||||||1
1723821160000|2024-08-16 15:12:40|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1723821170000|2024-08-16 15:12:50|6745.5|6730.5|6745.8|6730.8|6745.8|6730.8|6745.5|6730.5|8
1723821180000|2024-08-16 15:13:00|6745.5|6730.5|6743.1|6728.1|6745.5|6730.5|6742.6|6727.6|9
1723821190000|2024-08-16 15:13:10|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|3
1723821200000|2024-08-16 15:13:20|6743.8|6728.8|6744|6729|6744.1|6729.1|6743.7|6728.7|14
1723821210000|2024-08-16 15:13:30|6743.7|6728.7|6743.4|6728.4|6744.2|6729.2|6743.4|6728.4|4
1723821220000|2024-08-16 15:13:40|6743.5|6728.5|6743.2|6728.2|6743.7|6728.7|6742.9|6727.9|0
1723821240000|2024-08-16 15:14:00|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|0
1723821250000|2024-08-16 15:14:10|6743|6728|6743|6728|6743|6728|6743|6728|0
1723821280000|2024-08-16 15:14:40|6743.3|6728.3|6743.5|6728.5|6743.5|6728.5|6743.3|6728.3|0
1723821300000|2024-08-16 15:15:00|6744|6729|6744.2|6729.2|6744.2|6729.2|6744|6729|5
1723821310000|2024-08-16 15:15:10|6744|6729|6744|6729|6744|6729|6744|6729|0
1723821320000|2024-08-16 15:15:20|6743.8|6728.8|6743.5|6728.5|6743.8|6728.8|6743.5|6728.5|5
1723821350000|2024-08-16 15:15:50|||||||||1
1723821360000|2024-08-16 15:16:00|6743.3|6728.3|6747.7|6732.7|6747.7|6732.7|6742.7|6727.7|8
1723821370000|2024-08-16 15:16:10|6749|6734|6749.7|6734.7|6749.7|6734.7|6749|6734|1
1723821380000|2024-08-16 15:16:20|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|3
1723821390000|2024-08-16 15:16:30|6749.3|6734.3|6750.3|6735.3|6750.3|6735.3|6749.3|6734.3|0
1723821400000|2024-08-16 15:16:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1723821410000|2024-08-16 15:16:50|6750.6|6735.6|6750|6735|6750.6|6735.6|6750|6735|2
1723821420000|2024-08-16 15:17:00|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|0
1723821430000|2024-08-16 15:17:10|6750.1|6735.1|6750.3|6735.3|6750.3|6735.3|6750.1|6735.1|1
1723821440000|2024-08-16 15:17:20|6751.1|6736.1|6752.8|6737.8|6752.8|6737.8|6751.1|6736.1|5
1723821450000|2024-08-16 15:17:30|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|3
1723821460000|2024-08-16 15:17:40|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|0
1723821480000|2024-08-16 15:18:00|6750.8|6735.8|6750.3|6735.3|6750.8|6735.8|6750.3|6735.3|1
1723821490000|2024-08-16 15:18:10|6749.5|6734.5|6747.5|6732.5|6749.5|6734.5|6747.3|6732.3|3
1723821500000|2024-08-16 15:18:20|6747.3|6732.3|6748.8|6733.8|6748.8|6733.8|6747.3|6732.3|2
1723821550000|2024-08-16 15:19:10|6749.2|6734.2|6750.8|6735.8|6750.8|6735.8|6749.2|6734.2|6
1723821560000|2024-08-16 15:19:20|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|4
1723821570000|2024-08-16 15:19:30|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1723821580000|2024-08-16 15:19:40|6752.8|6737.8|6751.8|6736.8|6752.8|6737.8|6751.8|6736.8|1
1723821590000|2024-08-16 15:19:50|6751.4|6736.4|6750.3|6735.3|6751.4|6736.4|6750.3|6735.3|1
1723821600000|2024-08-16 15:20:00|6752.1|6737.1|6753.6|6738.6|6753.6|6738.6|6751.8|6736.8|11
1723821610000|2024-08-16 15:20:10|6752.3|6737.3|6754.3|6739.3|6754.3|6739.3|6752.3|6737.3|7
1723821620000|2024-08-16 15:20:20|6754|6739|6753.8|6738.8|6754|6739|6753.8|6738.8|1
1723821650000|2024-08-16 15:20:50|||||||||2
1723821670000|2024-08-16 15:21:10|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754|6739|1
1723821690000|2024-08-16 15:21:30|6753.8|6738.8|6754.3|6739.3|6754.3|6739.3|6753.8|6738.8|1
1723821720000|2024-08-16 15:22:00|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1723821730000|2024-08-16 15:22:10|6753.3|6738.3|6755.1|6740.1|6755.1|6740.1|6753.3|6738.3|2
1723821740000|2024-08-16 15:22:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1723821750000|2024-08-16 15:22:30|||||||||1
1723821760000|2024-08-16 15:22:40|||||||||1
1723821770000|2024-08-16 15:22:50|6754.3|6739.3|6754.6|6739.6|6754.6|6739.6|6754.3|6739.3|0
1723821780000|2024-08-16 15:23:00|||||||||1
1723821790000|2024-08-16 15:23:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|1
1723821800000|2024-08-16 15:23:20|6755.8|6740.8|6755.3|6740.3|6755.8|6740.8|6755.3|6740.3|5
1723821830000|2024-08-16 15:23:50|6755.8|6740.8|6755.5|6740.5|6755.8|6740.8|6755.5|6740.5|3
1723821840000|2024-08-16 15:24:00|6755.3|6740.3|6753.3|6738.3|6755.3|6740.3|6753.3|6738.3|1
1723821850000|2024-08-16 15:24:10|6753.1|6738.1|6752.8|6737.8|6753.1|6738.1|6752.8|6737.8|1
1723821860000|2024-08-16 15:24:20|6753.1|6738.1|6755.3|6740.3|6755.3|6740.3|6753.1|6738.1|3
1723821880000|2024-08-16 15:24:40|6754.3|6739.3|6752.3|6737.3|6754.3|6739.3|6752.3|6737.3|12
1723821890000|2024-08-16 15:24:50|||||||||1
1723821900000|2024-08-16 15:25:00|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|9
1723821910000|2024-08-16 15:25:10|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|0
1723821950000|2024-08-16 15:25:50|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|14
1723821960000|2024-08-16 15:26:00|6750.3|6735.3|6749.8|6734.8|6750.3|6735.3|6749|6734|2
1723821970000|2024-08-16 15:26:10|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|2
1723821980000|2024-08-16 15:26:20|6749.6|6734.6|6749.8|6734.8|6749.8|6734.8|6749.6|6734.6|0
1723822000000|2024-08-16 15:26:40|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|2
1723822050000|2024-08-16 15:27:30|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|3
1723822070000|2024-08-16 15:27:50|6752|6737|6751.8|6736.8|6752|6737|6751.8|6736.8|0
1723822090000|2024-08-16 15:28:10|6750.8|6735.8|6750.3|6735.3|6750.8|6735.8|6750.3|6735.3|4
1723822100000|2024-08-16 15:28:20|6750|6735|6749.8|6734.8|6750|6735|6749.8|6734.8|0
1723822110000|2024-08-16 15:28:30|6748.7|6733.7|6750.1|6735.1|6750.1|6735.1|6748.7|6733.7|13
1723822120000|2024-08-16 15:28:40|||||||||1
1723822130000|2024-08-16 15:28:50|6749.8|6734.8|6750.1|6735.1|6750.1|6735.1|6749.8|6734.8|0
1723822140000|2024-08-16 15:29:00|6750.3|6735.3|6749.7|6734.7|6750.3|6735.3|6749.7|6734.7|0
1723822150000|2024-08-16 15:29:10|6750|6735|6750|6735|6750|6735|6750|6735|0
1723822170000|2024-08-16 15:29:30|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|3
1723822180000|2024-08-16 15:29:40|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|1
1723822200000|2024-08-16 15:30:00|6749.2|6734.2|6748.8|6733.8|6749.2|6734.2|6748.8|6733.8|2
1723822210000|2024-08-16 15:30:10|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1723822220000|2024-08-16 15:30:20|6748.8|6733.8|6747.5|6732.5|6748.8|6733.8|6747.5|6732.5|6
1723822260000|2024-08-16 15:31:00|6747.8|6732.8|6748.5|6733.5|6748.5|6733.5|6747.5|6732.5|5
1723822270000|2024-08-16 15:31:10|||||||||9
1723822280000|2024-08-16 15:31:20|||||||||1
1723822300000|2024-08-16 15:31:40|||||||||2
1723822320000|2024-08-16 15:32:00|6748.3|6733.3|6750.3|6735.3|6750.3|6735.3|6747.7|6732.7|22
1723822330000|2024-08-16 15:32:10|6750.1|6735.1|6750|6735|6750.1|6735.1|6749.5|6734.5|3
1723822340000|2024-08-16 15:32:20|6750.5|6735.5|6749|6734|6750.5|6735.5|6749|6734|1
1723822370000|2024-08-16 15:32:50|6748.5|6733.5|6748.3|6733.3|6748.5|6733.5|6748.3|6733.3|4
1723822380000|2024-08-16 15:33:00|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1723822400000|2024-08-16 15:33:20|6749.1|6734.1|6750.5|6735.5|6750.5|6735.5|6749.1|6734.1|13
1723822420000|2024-08-16 15:33:40|6750.3|6735.3|6751.3|6736.3|6753.1|6738.1|6750.3|6735.3|13
1723822430000|2024-08-16 15:33:50|6751.5|6736.5|6751.3|6736.3|6751.5|6736.5|6751.3|6736.3|1
1723822440000|2024-08-16 15:34:00|6751.6|6736.6|6753.3|6738.3|6753.3|6738.3|6751.6|6736.6|1
1723822460000|2024-08-16 15:34:20|6753.8|6738.8|6751.8|6736.8|6753.8|6738.8|6751.8|6736.8|3
1723822470000|2024-08-16 15:34:30|6752.1|6737.1|6751.5|6736.5|6752.3|6737.3|6751.5|6736.5|2
1723822480000|2024-08-16 15:34:40|6751.3|6736.3|6752.3|6737.3|6753.1|6738.1|6751.3|6736.3|2
1723822490000|2024-08-16 15:34:50|6752.8|6737.8|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|1
1723822510000|2024-08-16 15:35:10|6751.8|6736.8|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|0
1723822530000|2024-08-16 15:35:30|6752.8|6737.8|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|0
1723822540000|2024-08-16 15:35:40|6752.8|6737.8|6753.8|6738.8|6753.8|6738.8|6752.8|6737.8|3
1723822590000|2024-08-16 15:36:30|6754.3|6739.3|6756.1|6741.1|6756.1|6741.1|6754.3|6739.3|8
1723822600000|2024-08-16 15:36:40|6755.1|6740.1|6754.8|6739.8|6755.1|6740.1|6754.8|6739.8|1
1723822610000|2024-08-16 15:36:50|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|2
1723822620000|2024-08-16 15:37:00|6755.3|6740.3|6755.6|6740.6|6755.6|6740.6|6755.3|6740.3|2
1723822630000|2024-08-16 15:37:10|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|1
1723822640000|2024-08-16 15:37:20|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6755.8|6740.8|3
1723822650000|2024-08-16 15:37:30|||||||||1
1723822660000|2024-08-16 15:37:40|6755.8|6740.8|6755.1|6740.1|6755.8|6740.8|6755.1|6740.1|2
1723822670000|2024-08-16 15:37:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1723822680000|2024-08-16 15:38:00|6755.4|6740.4|6757.6|6742.6|6757.6|6742.6|6755.4|6740.4|27
1723822720000|2024-08-16 15:38:40|||||||||1
1723822730000|2024-08-16 15:38:50|6758.6|6743.6|6757.8|6742.8|6758.6|6743.6|6757.8|6742.8|1
1723822740000|2024-08-16 15:39:00|6757.3|6742.3|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|1
1723822760000|2024-08-16 15:39:20|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|1
1723822780000|2024-08-16 15:39:40|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|4
1723822800000|2024-08-16 15:40:00|6754.8|6739.8|6754.8|6739.8|6755.3|6740.3|6754.8|6739.8|1
1723822810000|2024-08-16 15:40:10|6755.3|6740.3|6756.8|6741.8|6757.1|6742.1|6755.3|6740.3|2
1723822820000|2024-08-16 15:40:20|6756.3|6741.3|6758.1|6743.1|6758.1|6743.1|6756.3|6741.3|0
1723822830000|2024-08-16 15:40:30|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1723822860000|2024-08-16 15:41:00|6757.3|6742.3|6754.8|6739.8|6757.3|6742.3|6754.8|6739.8|6
1723822870000|2024-08-16 15:41:10|6754|6739|6753.8|6738.8|6754|6739|6753.8|6738.8|1
1723822900000|2024-08-16 15:41:40|6754|6739|6755.8|6740.8|6755.8|6740.8|6754|6739|12
1723822910000|2024-08-16 15:41:50|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1723822920000|2024-08-16 15:42:00|||||||||1
1723822950000|2024-08-16 15:42:30|6756.3|6741.3|6755.8|6740.8|6756.8|6741.8|6755.8|6740.8|5
1723822980000|2024-08-16 15:43:00|6758.3|6743.3|6758.6|6743.6|6758.6|6743.6|6758.3|6743.3|6
1723822990000|2024-08-16 15:43:10|6759.1|6744.1|6759.8|6744.8|6759.8|6744.8|6759.1|6744.1|0
1723823000000|2024-08-16 15:43:20|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1723823010000|2024-08-16 15:43:30|6760|6745|6759.8|6744.8|6760|6745|6759.8|6744.8|5
1723823020000|2024-08-16 15:43:40|||||||||15
1723823030000|2024-08-16 15:43:50|6758.8|6743.8|6758.5|6743.5|6758.8|6743.8|6758.5|6743.5|3
1723823040000|2024-08-16 15:44:00|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1723823050000|2024-08-16 15:44:10|6757.8|6742.8|6757.6|6742.6|6757.8|6742.8|6757.5|6742.5|0
1723823060000|2024-08-16 15:44:20|6757.8|6742.8|6757.8|6742.8|6758.3|6743.3|6757.8|6742.8|5
1723823070000|2024-08-16 15:44:30|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1723823080000|2024-08-16 15:44:40|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1723823100000|2024-08-16 15:45:00|6759|6744|6759|6744|6759|6744|6759|6744|1
1723823110000|2024-08-16 15:45:10|6759.3|6744.3|6759.3|6744.3|6759.8|6744.8|6759.3|6744.3|3
1723823120000|2024-08-16 15:45:20|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|1
1723823130000|2024-08-16 15:45:30|6760.3|6745.3|6760.8|6745.8|6761.8|6746.8|6760.3|6745.3|16
1723823140000|2024-08-16 15:45:40|6760.5|6745.5|6761.8|6746.8|6761.8|6746.8|6760.3|6745.3|1
1723823150000|2024-08-16 15:45:50|6762.3|6747.3|6763.1|6748.1|6763.1|6748.1|6762.3|6747.3|2
1723823160000|2024-08-16 15:46:00|6762.6|6747.6|6763.3|6748.3|6763.8|6748.8|6762.6|6747.6|5
1723823170000|2024-08-16 15:46:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1723823180000|2024-08-16 15:46:20|6763.6|6748.6|6762.8|6747.8|6763.6|6748.6|6762.8|6747.8|2
1723823230000|2024-08-16 15:47:10|||||||||1
1723823240000|2024-08-16 15:47:20|6763|6748|6764.8|6749.8|6764.8|6749.8|6763|6748|7
1723823270000|2024-08-16 15:47:50|6764.5|6749.5|6764.8|6749.8|6764.8|6749.8|6764.3|6749.3|1
1723823320000|2024-08-16 15:48:40|||||||||1
1723823330000|2024-08-16 15:48:50|||||||||1
1723823360000|2024-08-16 15:49:20|6765.1|6750.1|6768.1|6753.1|6768.1|6753.1|6765.1|6750.1|7
1723823370000|2024-08-16 15:49:30|6768.6|6753.6|6766.3|6751.3|6768.6|6753.6|6765.9|6750.9|8
1723823380000|2024-08-16 15:49:40|6766|6751|6765.4|6750.4|6766|6751|6765.4|6750.4|0
1723823400000|2024-08-16 15:50:00|6765|6750|6764.6|6749.6|6765|6750|6764.6|6749.6|1
1723823420000|2024-08-16 15:50:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|2
1723823460000|2024-08-16 15:51:00|6762|6747|6762|6747|6762|6747|6762|6747|5
1723823470000|2024-08-16 15:51:10|6761.7|6746.7|6763|6748|6763|6748|6761.5|6746.5|2
1723823480000|2024-08-16 15:51:20|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|2
1723823500000|2024-08-16 15:51:40|6764|6749|6764.6|6749.6|6764.6|6749.6|6764|6749|3
1723823520000|2024-08-16 15:52:00|6764.3|6749.3|6763.7|6748.7|6766.6|6751.6|6761.5|6746.5|19
1723823530000|2024-08-16 15:52:10|6764.3|6749.3|6764|6749|6764.3|6749.3|6763.7|6748.7|1
1723823540000|2024-08-16 15:52:20|6764.6|6749.6|6764.3|6749.3|6764.6|6749.6|6764.3|6749.3|0
1723823550000|2024-08-16 15:52:30|6764.6|6749.6|6765.5|6750.5|6765.5|6750.5|6764.6|6749.6|0
1723823560000|2024-08-16 15:52:40|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|1
1723823580000|2024-08-16 15:53:00|6765.7|6750.7|6767.3|6752.3|6767.3|6752.3|6764.7|6749.7|7
1723823640000|2024-08-16 15:54:00|6767|6752|6767.3|6752.3|6767.3|6752.3|6767|6752|1
1723823660000|2024-08-16 15:54:20|6767|6752|6766|6751|6767|6752|6766|6751|7
1723823670000|2024-08-16 15:54:30|6765.5|6750.5|6765.3|6750.3|6765.5|6750.5|6764.8|6749.8|0
1723823680000|2024-08-16 15:54:40|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|0
1723823690000|2024-08-16 15:54:50|6764.2|6749.2|6764|6749|6764.2|6749.2|6764|6749|1
1723823700000|2024-08-16 15:55:00|6763.7|6748.7|6764|6749|6764.5|6749.5|6763.7|6748.7|1
1723823720000|2024-08-16 15:55:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1723823730000|2024-08-16 15:55:30|6763|6748|6765|6750|6765|6750|6762|6747|22
1723823750000|2024-08-16 15:55:50|||||||||3
1723823760000|2024-08-16 15:56:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1723823780000|2024-08-16 15:56:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|2
1723823800000|2024-08-16 15:56:40|||||||||1
1723823820000|2024-08-16 15:57:00|6765|6750|6763.8|6748.8|6765|6750|6763.8|6748.8|1
1723823830000|2024-08-16 15:57:10|6763|6748|6763.3|6748.3|6763.3|6748.3|6762|6747|3
1723823840000|2024-08-16 15:57:20|6763|6748|6762.7|6747.7|6763|6748|6762.7|6747.7|0
1723823850000|2024-08-16 15:57:30|6762.5|6747.5|6762.5|6747.5|6763|6748|6762|6747|1
1723823860000|2024-08-16 15:57:40|6762.8|6747.8|6763|6748|6763|6748|6762.8|6747.8|0
1723823870000|2024-08-16 15:57:50|6764|6749|6764|6749|6764|6749|6764|6749|2
1723823880000|2024-08-16 15:58:00|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|1
1723823920000|2024-08-16 15:58:40|6764.6|6749.6|6764.8|6749.8|6764.8|6749.8|6764.3|6749.3|1
1723823940000|2024-08-16 15:59:00|6765|6750|6767.5|6752.5|6768.1|6753.1|6765|6750|6
1723823950000|2024-08-16 15:59:10|6767.3|6752.3|6767.6|6752.6|6767.6|6752.6|6767.3|6752.3|0
1723823970000|2024-08-16 15:59:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1723823990000|2024-08-16 15:59:50|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.2|6750.2|9
1723824000000|2024-08-16 16:00:00|||||||||1
1723824020000|2024-08-16 16:00:20|6766|6751|6766|6751|6766|6751|6766|6751|1
1723824030000|2024-08-16 16:00:30|||||||||1
1723824050000|2024-08-16 16:00:50|6766.3|6751.3|6767.2|6752.2|6768.1|6753.1|6766.3|6751.3|10
1723824060000|2024-08-16 16:01:00|6767|6752|6767|6752|6767|6752|6767|6752|0
1723824080000|2024-08-16 16:01:20|||||||||3
1723824120000|2024-08-16 16:02:00|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|2
1723824140000|2024-08-16 16:02:20|6766.8|6751.8|6767.3|6752.3|6767.8|6752.8|6765.8|6750.8|22
1723824150000|2024-08-16 16:02:30|6767|6752|6766.8|6751.8|6767|6752|6766.8|6751.8|2
1723824160000|2024-08-16 16:02:40|6767.1|6752.1|6767.3|6752.3|6767.3|6752.3|6767.1|6752.1|0
1723824170000|2024-08-16 16:02:50|6766.8|6751.8|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|1
1723824180000|2024-08-16 16:03:00|6767.5|6752.5|6767.3|6752.3|6767.8|6752.8|6767.3|6752.3|3
1723824200000|2024-08-16 16:03:20|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|5
1723824220000|2024-08-16 16:03:40|||||||||1
1723824240000|2024-08-16 16:04:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6
1723824250000|2024-08-16 16:04:10|||||||||1
1723824270000|2024-08-16 16:04:30|6767.3|6752.3|6765.8|6750.8|6767.3|6752.3|6765.8|6750.8|3
1723824280000|2024-08-16 16:04:40|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|3
1723824290000|2024-08-16 16:04:50|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1723824300000|2024-08-16 16:05:00|6767.3|6752.3|6769.6|6754.6|6769.6|6754.6|6767.3|6752.3|9
1723824310000|2024-08-16 16:05:10|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|4
1723824320000|2024-08-16 16:05:20|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1723824350000|2024-08-16 16:05:50|6767.7|6752.7|6768.3|6753.3|6768.6|6753.6|6767.7|6752.7|8
1723824370000|2024-08-16 16:06:10|6768.6|6753.6|6767.8|6752.8|6768.8|6753.8|6767.8|6752.8|1
1723824390000|2024-08-16 16:06:30|6768|6753|6768.1|6753.1|6768.1|6753.1|6768|6753|10
1723824400000|2024-08-16 16:06:40|6767.5|6752.5|6768.1|6753.1|6768.6|6753.6|6767.5|6752.5|2
1723824420000|2024-08-16 16:07:00|6767.5|6752.5|6767.8|6752.8|6768.1|6753.1|6767.5|6752.5|8
1723824430000|2024-08-16 16:07:10|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1723824450000|2024-08-16 16:07:30|||||||||1
1723824460000|2024-08-16 16:07:40|6768|6753|6768.1|6753.1|6768.1|6753.1|6767.6|6752.6|6
1723824470000|2024-08-16 16:07:50|6767.6|6752.6|6766.8|6751.8|6768.1|6753.1|6765.5|6750.5|9
1723824480000|2024-08-16 16:08:00|6767|6752|6767.3|6752.3|6767.6|6752.6|6766.7|6751.7|3
1723824490000|2024-08-16 16:08:10|6766.8|6751.8|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|1
1723824510000|2024-08-16 16:08:30|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|2
1723824530000|2024-08-16 16:08:50|6767.3|6752.3|6766.7|6751.7|6767.3|6752.3|6766.7|6751.7|2
1723824540000|2024-08-16 16:09:00|6766.1|6751.1|6765.5|6750.5|6766.1|6751.1|6765.5|6750.5|0
1723824550000|2024-08-16 16:09:10|6765.8|6750.8|6767.6|6752.6|6767.6|6752.6|6765.8|6750.8|2
1723824570000|2024-08-16 16:09:30|||||||||1
1723824580000|2024-08-16 16:09:40|6768|6753|6768|6753|6768|6753|6768|6753|0
1723824600000|2024-08-16 16:10:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723824610000|2024-08-16 16:10:10|6769.5|6754.5|6769.6|6754.6|6770.1|6755.1|6769.5|6754.5|2
1723824630000|2024-08-16 16:10:30|6769.3|6754.3|6767|6752|6769.3|6754.3|6767|6752|4
1723824640000|2024-08-16 16:10:40|6766.8|6751.8|6766.3|6751.3|6766.8|6751.8|6766.3|6751.3|2
1723824650000|2024-08-16 16:10:50|||||||||2
1723824660000|2024-08-16 16:11:00|6765.8|6750.8|6766|6751|6766|6751|6765.3|6750.3|12
1723824670000|2024-08-16 16:11:10|6766.3|6751.3|6765.8|6750.8|6766.3|6751.3|6765.8|6750.8|0
1723824680000|2024-08-16 16:11:20|6767.7|6752.7|6767.3|6752.3|6767.7|6752.7|6767.2|6752.2|15
1723824700000|2024-08-16 16:11:40|6766.7|6751.7|6766.8|6751.8|6766.8|6751.8|6766.7|6751.7|1
1723824710000|2024-08-16 16:11:50|6766.5|6751.5|6765.8|6750.8|6766.5|6751.5|6765.8|6750.8|0
1723824720000|2024-08-16 16:12:00|6765.5|6750.5|6766.8|6751.8|6766.8|6751.8|6765.5|6750.5|5
1723824730000|2024-08-16 16:12:10|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|2
1723824750000|2024-08-16 16:12:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|1
1723824760000|2024-08-16 16:12:40|||||||||1
1723824810000|2024-08-16 16:13:30|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1723824820000|2024-08-16 16:13:40|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|2
1723824830000|2024-08-16 16:13:50|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1723824840000|2024-08-16 16:14:00|6768|6753|6768.2|6753.2|6768.2|6753.2|6768|6753|0
1723824850000|2024-08-16 16:14:10|6767.3|6752.3|6767.7|6752.7|6767.7|6752.7|6767.3|6752.3|2
1723824880000|2024-08-16 16:14:40|6765.8|6750.8|6765.3|6750.3|6765.8|6750.8|6765.3|6750.3|1
1723824900000|2024-08-16 16:15:00|6765.2|6750.2|6765.3|6750.3|6765.3|6750.3|6764.8|6749.8|8
1723824910000|2024-08-16 16:15:10|6764.8|6749.8|6764|6749|6765.3|6750.3|6764|6749|12
1723824920000|2024-08-16 16:15:20|6762.7|6747.7|6761.7|6746.7|6762.7|6747.7|6761.2|6746.2|7
1723824930000|2024-08-16 16:15:30|6760.7|6745.7|6761.2|6746.2|6762|6747|6760.7|6745.7|3
1723824940000|2024-08-16 16:15:40|6761|6746|6761|6746|6761|6746|6761|6746|0
1723824950000|2024-08-16 16:15:50|6760.7|6745.7|6759.2|6744.2|6760.7|6745.7|6758.7|6743.7|1
1723824960000|2024-08-16 16:16:00|6758.9|6743.9|6758.7|6743.7|6758.9|6743.9|6758.2|6743.2|0
1723824980000|2024-08-16 16:16:20|6758.5|6743.5|6759.8|6744.8|6759.8|6744.8|6758.5|6743.5|9
1723824990000|2024-08-16 16:16:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1723825000000|2024-08-16 16:16:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1723825020000|2024-08-16 16:17:00|6758.5|6743.5|6758.8|6743.8|6758.8|6743.8|6758.5|6743.5|1
1723825050000|2024-08-16 16:17:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1723825060000|2024-08-16 16:17:40|6759.8|6744.8|6760.3|6745.3|6760.3|6745.3|6759.8|6744.8|2
1723825070000|2024-08-16 16:17:50|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|1
1723825080000|2024-08-16 16:18:00|6759.5|6744.5|6760|6745|6760|6745|6759.5|6744.5|4
1723825110000|2024-08-16 16:18:30|6760.5|6745.5|6762.3|6747.3|6762.3|6747.3|6760.5|6745.5|2
1723825130000|2024-08-16 16:18:50|6762.8|6747.8|6763.2|6748.2|6763.2|6748.2|6762.5|6747.5|1
1723825140000|2024-08-16 16:19:00|6762.8|6747.8|6763.7|6748.7|6763.7|6748.7|6762.8|6747.8|1
1723825170000|2024-08-16 16:19:30|6763.2|6748.2|6762.8|6747.8|6763.2|6748.2|6762.8|6747.8|3
1723825190000|2024-08-16 16:19:50|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|2
1723825200000|2024-08-16 16:20:00|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|9
1723825210000|2024-08-16 16:20:10|||||||||1
1723825220000|2024-08-16 16:20:20|6766.2|6751.2|6766.7|6751.7|6766.7|6751.7|6766.2|6751.2|4
1723825240000|2024-08-16 16:20:40|6767.2|6752.2|6766.8|6751.8|6767.3|6752.3|6766.8|6751.8|1
1723825250000|2024-08-16 16:20:50|6766.7|6751.7|6763.5|6748.5|6766.7|6751.7|6763.5|6748.5|10
1723825260000|2024-08-16 16:21:00|6763.8|6748.8|6764.3|6749.3|6764.3|6749.3|6763.8|6748.8|0
1723825280000|2024-08-16 16:21:20|6763.3|6748.3|6763.8|6748.8|6763.8|6748.8|6763.3|6748.3|1
1723825290000|2024-08-16 16:21:30|6763.3|6748.3|6763.3|6748.3|6763.8|6748.8|6763.3|6748.3|0
1723825300000|2024-08-16 16:21:40|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723825320000|2024-08-16 16:22:00|6763.5|6748.5|6765.2|6750.2|6765.7|6750.7|6763.3|6748.3|2
1723825330000|2024-08-16 16:22:10|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1723825350000|2024-08-16 16:22:30|6764.5|6749.5|6764.8|6749.8|6764.8|6749.8|6764.5|6749.5|2
1723825370000|2024-08-16 16:22:50|||||||||1
1723825380000|2024-08-16 16:23:00|6765.2|6750.2|6766.2|6751.2|6766.2|6751.2|6765.2|6750.2|1
1723825390000|2024-08-16 16:23:10|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|3
1723825400000|2024-08-16 16:23:20|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|0
1723825410000|2024-08-16 16:23:30|6764.7|6749.7|6764.3|6749.3|6765.2|6750.2|6764.3|6749.3|1
1723825420000|2024-08-16 16:23:40|6764.7|6749.7|6764.2|6749.2|6764.7|6749.7|6764.2|6749.2|0
1723825430000|2024-08-16 16:23:50|6764.5|6749.5|6764.7|6749.7|6764.7|6749.7|6764.5|6749.5|0
1723825440000|2024-08-16 16:24:00|6764.8|6749.8|6764.8|6749.8|6765.2|6750.2|6764.5|6749.5|1
1723825470000|2024-08-16 16:24:30|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|1
1723825490000|2024-08-16 16:24:50|6766|6751|6766.5|6751.5|6766.5|6751.5|6766|6751|2
1723825500000|2024-08-16 16:25:00|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|1
1723825510000|2024-08-16 16:25:10|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1723825520000|2024-08-16 16:25:20|||||||||1
1723825530000|2024-08-16 16:25:30|6767.3|6752.3|6767|6752|6767.3|6752.3|6767|6752|1
1723825540000|2024-08-16 16:25:40|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1723825550000|2024-08-16 16:25:50|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6766.8|6751.8|1
1723825560000|2024-08-16 16:26:00|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6766.8|6751.8|6
1723825580000|2024-08-16 16:26:20|||||||||1
1723825590000|2024-08-16 16:26:30|||||||||2
1723825600000|2024-08-16 16:26:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1723825610000|2024-08-16 16:26:50|||||||||1
1723825620000|2024-08-16 16:27:00|6769.2|6754.2|6768.8|6753.8|6769.2|6754.2|6768.8|6753.8|15
1723825630000|2024-08-16 16:27:10|||||||||1
1723825640000|2024-08-16 16:27:20|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1723825680000|2024-08-16 16:28:00|6769|6754|6768.8|6753.8|6769|6754|6768.8|6753.8|6
1723825690000|2024-08-16 16:28:10|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769|6754|11
1723825720000|2024-08-16 16:28:40|6770|6755|6770.3|6755.3|6770.3|6755.3|6770|6755|10
1723825740000|2024-08-16 16:29:00|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1723825750000|2024-08-16 16:29:10|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1723825760000|2024-08-16 16:29:20|||||||||3
1723825770000|2024-08-16 16:29:30|||||||||1
1723825780000|2024-08-16 16:29:40|6770|6755|6770|6755|6770|6755|6770|6755|0
1723825790000|2024-08-16 16:29:50|6770.3|6755.3|6770.8|6755.8|6770.8|6755.8|6770.3|6755.3|6
1723825800000|2024-08-16 16:30:00|6770.3|6755.3|6770.8|6755.8|6770.8|6755.8|6770.3|6755.3|8
1723825810000|2024-08-16 16:30:10|6770.3|6755.3|6769.5|6754.5|6770.8|6755.8|6769|6754|6
1723825820000|2024-08-16 16:30:20|6769.8|6754.8|6769.5|6754.5|6769.8|6754.8|6769.5|6754.5|0
1723825830000|2024-08-16 16:30:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|1
1723825850000|2024-08-16 16:30:50|6770.1|6755.1|6770.3|6755.3|6770.3|6755.3|6770.1|6755.1|0
1723825860000|2024-08-16 16:31:00|||||||||1
1723825880000|2024-08-16 16:31:20|||||||||1
1723825890000|2024-08-16 16:31:30|6770|6755|6770.3|6755.3|6770.8|6755.8|6769.5|6754.5|7
1723825920000|2024-08-16 16:32:00|||||||||2
1723825930000|2024-08-16 16:32:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|1
1723825950000|2024-08-16 16:32:30|6769.7|6754.7|6769.7|6754.7|6770.2|6755.2|6769.5|6754.5|5
1723825960000|2024-08-16 16:32:40|6768.5|6753.5|6769|6754|6769|6754|6768.5|6753.5|9
1723825970000|2024-08-16 16:32:50|6768.5|6753.5|6769|6754|6769|6754|6768.5|6753.5|0
1723825990000|2024-08-16 16:33:10|6768.8|6753.8|6768.2|6753.2|6768.8|6753.8|6768.2|6753.2|1
1723826000000|2024-08-16 16:33:20|6766.2|6751.2|6767.2|6752.2|6767.2|6752.2|6766|6751|3
1723826010000|2024-08-16 16:33:30|6767.3|6752.3|6766.5|6751.5|6767.3|6752.3|6766.5|6751.5|1
1723826020000|2024-08-16 16:33:40|6767.5|6752.5|6767|6752|6767.5|6752.5|6767|6752|2
1723826040000|2024-08-16 16:34:00|6767.3|6752.3|6766.5|6751.5|6768.3|6753.3|6766.5|6751.5|4
1723826050000|2024-08-16 16:34:10|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723826060000|2024-08-16 16:34:20|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723826070000|2024-08-16 16:34:30|6766.7|6751.7|6764.9|6749.9|6766.7|6751.7|6764.9|6749.9|13
1723826080000|2024-08-16 16:34:40|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|1
1723826090000|2024-08-16 16:34:50|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1723826100000|2024-08-16 16:35:00|6763.6|6748.6|6763.4|6748.4|6763.6|6748.6|6763.1|6748.1|2
1723826130000|2024-08-16 16:35:30|6762.9|6747.9|6763.5|6748.5|6763.5|6748.5|6762.9|6747.9|2
1723826140000|2024-08-16 16:35:40|6763.7|6748.7|6764.2|6749.2|6764.2|6749.2|6763.7|6748.7|0
1723826150000|2024-08-16 16:35:50|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1723826180000|2024-08-16 16:36:20|||||||||1
1723826210000|2024-08-16 16:36:50|6763.7|6748.7|6763.4|6748.4|6763.7|6748.7|6763.4|6748.4|1
1723826220000|2024-08-16 16:37:00|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1723826230000|2024-08-16 16:37:10|6763.1|6748.1|6762.9|6747.9|6763.1|6748.1|6762.9|6747.9|8
1723826260000|2024-08-16 16:37:40|6761.6|6746.6|6760.4|6745.4|6761.6|6746.6|6760.1|6745.1|12
1723826270000|2024-08-16 16:37:50|6761.1|6746.1|6761.4|6746.4|6761.9|6746.9|6760.9|6745.9|3
1723826280000|2024-08-16 16:38:00|6760.9|6745.9|6761.4|6746.4|6761.7|6746.7|6760.9|6745.9|5
1723826290000|2024-08-16 16:38:10|6760.9|6745.9|6760.6|6745.6|6760.9|6745.9|6760.4|6745.4|0
1723826310000|2024-08-16 16:38:30|6760.4|6745.4|6761.1|6746.1|6761.1|6746.1|6760.4|6745.4|4
1723826340000|2024-08-16 16:39:00|6760.5|6745.5|6759.9|6744.9|6760.8|6745.8|6759.9|6744.9|11
1723826350000|2024-08-16 16:39:10|6759.6|6744.6|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|3
1723826360000|2024-08-16 16:39:20|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|11
1723826370000|2024-08-16 16:39:30|6759.8|6744.8|6758.8|6743.8|6759.8|6744.8|6758.8|6743.8|1
1723826390000|2024-08-16 16:39:50|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|2
1723826400000|2024-08-16 16:40:00|6757.9|6742.9|6757.1|6742.1|6757.9|6742.9|6757.1|6742.1|5
1723826410000|2024-08-16 16:40:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1723826420000|2024-08-16 16:40:20|||||||||1
1723826440000|2024-08-16 16:40:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|1
1723826460000|2024-08-16 16:41:00|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|1
1723826480000|2024-08-16 16:41:20|||||||||1
1723826490000|2024-08-16 16:41:30|||||||||2
1723826520000|2024-08-16 16:42:00|||||||||2
1723826550000|2024-08-16 16:42:30|6754.8|6739.8|6752.6|6737.6|6754.8|6739.8|6752.3|6737.3|42
1723826560000|2024-08-16 16:42:40|6751.8|6736.8|6751.8|6736.8|6752.1|6737.1|6751.8|6736.8|2
1723826570000|2024-08-16 16:42:50|6754.1|6739.1|6754.1|6739.1|6754.4|6739.4|6754.1|6739.1|14
1723826580000|2024-08-16 16:43:00|6754.6|6739.6|6755.6|6740.6|6755.6|6740.6|6754.6|6739.6|4
1723826590000|2024-08-16 16:43:10|6755.3|6740.3|6754.6|6739.6|6756.1|6741.1|6754.6|6739.6|19
1723826610000|2024-08-16 16:43:30|||||||||3
1723826640000|2024-08-16 16:44:00|6754.3|6739.3|6754.6|6739.6|6754.6|6739.6|6753.9|6738.9|1
1723826650000|2024-08-16 16:44:10|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1723826670000|2024-08-16 16:44:30|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|1
1723826680000|2024-08-16 16:44:40|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1723826690000|2024-08-16 16:44:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|2
1723826700000|2024-08-16 16:45:00|6754.4|6739.4|6754.1|6739.1|6754.4|6739.4|6754.1|6739.1|2
1723826740000|2024-08-16 16:45:40|6756.2|6741.2|6755.6|6740.6|6756.4|6741.4|6755.6|6740.6|3
1723826770000|2024-08-16 16:46:10|6755.9|6740.9|6756.1|6741.1|6756.1|6741.1|6755.9|6740.9|0
1723826800000|2024-08-16 16:46:40|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6
1723826810000|2024-08-16 16:46:50|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|1
1723826820000|2024-08-16 16:47:00|||||||||11
1723826840000|2024-08-16 16:47:20|6757.4|6742.4|6757.2|6742.2|6759|6744|6757.2|6742.2|11
1723826860000|2024-08-16 16:47:40|6758.2|6743.2|6757.9|6742.9|6759.2|6744.2|6757.6|6742.6|8
1723826880000|2024-08-16 16:48:00|6757.7|6742.7|6757.7|6742.7|6758.2|6743.2|6757.7|6742.7|4
1723826890000|2024-08-16 16:48:10|6758|6743|6757.2|6742.2|6758.2|6743.2|6757.2|6742.2|5
1723826900000|2024-08-16 16:48:20|6758.2|6743.2|6757.9|6742.9|6758.2|6743.2|6756.9|6741.9|4
1723826910000|2024-08-16 16:48:30|6757.7|6742.7|6758.7|6743.7|6758.7|6743.7|6757.7|6742.7|0
1723826920000|2024-08-16 16:48:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|1
1723826940000|2024-08-16 16:49:00|6759.5|6744.5|6759.7|6744.7|6760.2|6745.2|6759.4|6744.4|0
1723826950000|2024-08-16 16:49:10|6760.2|6745.2|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|2
1723826960000|2024-08-16 16:49:20|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|2
1723826970000|2024-08-16 16:49:30|6759.7|6744.7|6760.2|6745.2|6760.2|6745.2|6759.7|6744.7|1
1723826980000|2024-08-16 16:49:40|6759.9|6744.9|6760|6745|6760|6745|6759.9|6744.9|0
1723826990000|2024-08-16 16:49:50|6760.2|6745.2|6761.2|6746.2|6761.2|6746.2|6760.2|6745.2|2
1723827000000|2024-08-16 16:50:00|6761|6746|6760|6745|6761|6746|6760|6745|5
1723827010000|2024-08-16 16:50:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|3
1723827020000|2024-08-16 16:50:20|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1723827030000|2024-08-16 16:50:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1723827040000|2024-08-16 16:50:40|6761.4|6746.4|6761|6746|6761.5|6746.5|6761|6746|0
1723827060000|2024-08-16 16:51:00|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|3
1723827070000|2024-08-16 16:51:10|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1723827080000|2024-08-16 16:51:20|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|2
1723827090000|2024-08-16 16:51:30|||||||||3
1723827110000|2024-08-16 16:51:50|||||||||9
1723827120000|2024-08-16 16:52:00|6760.6|6745.6|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|1
1723827130000|2024-08-16 16:52:10|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1723827140000|2024-08-16 16:52:20|6761.2|6746.2|6762.2|6747.2|6763.5|6748.5|6761.2|6746.2|8
1723827150000|2024-08-16 16:52:30|6762|6747|6762.5|6747.5|6762.5|6747.5|6761.7|6746.7|0
1723827170000|2024-08-16 16:52:50|6763|6748|6761.5|6746.5|6763|6748|6761.5|6746.5|9
1723827180000|2024-08-16 16:53:00|6761.4|6746.4|6762.2|6747.2|6763|6748|6760.7|6745.7|7
1723827190000|2024-08-16 16:53:10|6762.5|6747.5|6762.7|6747.7|6762.7|6747.7|6762.5|6747.5|0
1723827210000|2024-08-16 16:53:30|6763|6748|6762.2|6747.2|6763.5|6748.5|6762.2|6747.2|1
1723827220000|2024-08-16 16:53:40|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1723827230000|2024-08-16 16:53:50|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|2
1723827240000|2024-08-16 16:54:00|6762|6747|6761.7|6746.7|6762|6747|6761.7|6746.7|0
1723827250000|2024-08-16 16:54:10|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1723827260000|2024-08-16 16:54:20|||||||||6
1723827270000|2024-08-16 16:54:30|||||||||2
1723827280000|2024-08-16 16:54:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1723827300000|2024-08-16 16:55:00|6760.7|6745.7|6760.9|6745.9|6761|6746|6760.5|6745.5|12
1723827310000|2024-08-16 16:55:10|6761|6746|6761|6746|6761|6746|6761|6746|0
1723827330000|2024-08-16 16:55:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1723827340000|2024-08-16 16:55:40|6761.2|6746.2|6761.4|6746.4|6761.4|6746.4|6761|6746|1
1723827350000|2024-08-16 16:55:50|6761|6746|6761|6746|6761|6746|6761|6746|1
1723827360000|2024-08-16 16:56:00|6760.7|6745.7|6761.5|6746.5|6761.5|6746.5|6760.5|6745.5|7
1723827390000|2024-08-16 16:56:30|||||||||1
1723827420000|2024-08-16 16:57:00|6762.4|6747.4|6761.9|6746.9|6763.4|6748.4|6761.9|6746.9|4
1723827450000|2024-08-16 16:57:30|6762.2|6747.2|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|2
1723827460000|2024-08-16 16:57:40|6761.5|6746.5|6761.4|6746.4|6761.5|6746.5|6761.4|6746.4|0
1723827470000|2024-08-16 16:57:50|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|0
1723827490000|2024-08-16 16:58:10|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|2
1723827540000|2024-08-16 16:59:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|3
1723827550000|2024-08-16 16:59:10|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1723827560000|2024-08-16 16:59:20|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1723827570000|2024-08-16 16:59:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723827580000|2024-08-16 16:59:40|6762.2|6747.2|6762.4|6747.4|6762.4|6747.4|6762.2|6747.2|5
1723827600000|2024-08-16 17:00:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|3
1723827620000|2024-08-16 17:00:20|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1723827630000|2024-08-16 17:00:30|6762.5|6747.5|6764.2|6749.2|6764.2|6749.2|6762.5|6747.5|2
1723827640000|2024-08-16 17:00:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1723827650000|2024-08-16 17:00:50|6764.2|6749.2|6762.9|6747.9|6764.2|6749.2|6762.9|6747.9|2
1723827660000|2024-08-16 17:01:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1723827670000|2024-08-16 17:01:10|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1723827750000|2024-08-16 17:02:30|||||||||4
1723827800000|2024-08-16 17:03:20|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|17
1723827810000|2024-08-16 17:03:30|6762.2|6747.2|6761.4|6746.4|6762.4|6747.4|6761.4|6746.4|2
1723827840000|2024-08-16 17:04:00|6760.7|6745.7|6758.7|6743.7|6760.7|6745.7|6758.7|6743.7|13
1723827850000|2024-08-16 17:04:10|6760.2|6745.2|6762|6747|6762|6747|6760.2|6745.2|4
1723827860000|2024-08-16 17:04:20|6761.4|6746.4|6761.2|6746.2|6761.7|6746.7|6761.2|6746.2|6
1723827870000|2024-08-16 17:04:30|6761.9|6746.9|6762|6747|6762|6747|6761.9|6746.9|0
1723827880000|2024-08-16 17:04:40|6761.4|6746.4|6761.2|6746.2|6761.7|6746.7|6760.9|6745.9|2
1723827900000|2024-08-16 17:05:00|6761.7|6746.7|6761.2|6746.2|6761.7|6746.7|6761.2|6746.2|1
1723827910000|2024-08-16 17:05:10|6761.7|6746.7|6762|6747|6762|6747|6761.7|6746.7|0
1723827930000|2024-08-16 17:05:30|6762.2|6747.2|6762|6747|6762.2|6747.2|6761.7|6746.7|0
1723827940000|2024-08-16 17:05:40|6762.2|6747.2|6761.2|6746.2|6762.2|6747.2|6761.2|6746.2|0
1723827950000|2024-08-16 17:05:50|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1723827960000|2024-08-16 17:06:00|6762.1|6747.1|6761.7|6746.7|6762.2|6747.2|6761.7|6746.7|0
1723827970000|2024-08-16 17:06:10|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1723827990000|2024-08-16 17:06:30|6761.9|6746.9|6761.7|6746.7|6761.9|6746.9|6761.7|6746.7|1
1723828000000|2024-08-16 17:06:40|6761.2|6746.2|6761.7|6746.7|6761.7|6746.7|6761.2|6746.2|1
1723828010000|2024-08-16 17:06:50|6761.6|6746.6|6761.7|6746.7|6761.7|6746.7|6761.6|6746.6|2
1723828020000|2024-08-16 17:07:00|6761.1|6746.1|6760.7|6745.7|6761.1|6746.1|6760.7|6745.7|5
1723828050000|2024-08-16 17:07:30|6760.2|6745.2|6758.1|6743.1|6760.2|6745.2|6756.7|6741.7|4
1723828060000|2024-08-16 17:07:40|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.2|6743.2|0
1723828070000|2024-08-16 17:07:50|6758.2|6743.2|6758.2|6743.2|6758.7|6743.7|6758.2|6743.2|1
1723828080000|2024-08-16 17:08:00|6757.9|6742.9|6758.7|6743.7|6758.7|6743.7|6757.9|6742.9|1
1723828090000|2024-08-16 17:08:10|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|0
1723828100000|2024-08-16 17:08:20|6758.6|6743.6|6758.2|6743.2|6758.6|6743.6|6758.2|6743.2|1
1723828110000|2024-08-16 17:08:30|6757.9|6742.9|6757.7|6742.7|6757.9|6742.9|6757.7|6742.7|0
1723828130000|2024-08-16 17:08:50|||||||||1
1723828150000|2024-08-16 17:09:10|6756.1|6741.1|6756.2|6741.2|6756.2|6741.2|6755.9|6740.9|1
1723828160000|2024-08-16 17:09:20|6756.6|6741.6|6756.7|6741.7|6756.7|6741.7|6756.2|6741.2|1
1723828170000|2024-08-16 17:09:30|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1723828180000|2024-08-16 17:09:40|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.2|6741.2|0
1723828190000|2024-08-16 17:09:50|6758.6|6743.6|6758.4|6743.4|6758.7|6743.7|6758.2|6743.2|8
1723828200000|2024-08-16 17:10:00|6758.2|6743.2|6759.1|6744.1|6759.1|6744.1|6758.2|6743.2|1
1723828210000|2024-08-16 17:10:10|6760.2|6745.2|6759.2|6744.2|6760.6|6745.6|6759.2|6744.2|2
1723828220000|2024-08-16 17:10:20|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|0
1723828230000|2024-08-16 17:10:30|6760.2|6745.2|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|1
1723828240000|2024-08-16 17:10:40|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|1
1723828260000|2024-08-16 17:11:00|6760.7|6745.7|6760.4|6745.4|6760.7|6745.7|6760.4|6745.4|1
1723828270000|2024-08-16 17:11:10|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|0
1723828280000|2024-08-16 17:11:20|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723828300000|2024-08-16 17:11:40|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|1
1723828310000|2024-08-16 17:11:50|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|3
1723828320000|2024-08-16 17:12:00|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|0
1723828330000|2024-08-16 17:12:10|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|1
1723828350000|2024-08-16 17:12:30|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|0
1723828370000|2024-08-16 17:12:50|6760.6|6745.6|6760.9|6745.9|6760.9|6745.9|6760.6|6745.6|1
1723828380000|2024-08-16 17:13:00|6760.7|6745.7|6761.9|6746.9|6761.9|6746.9|6760.7|6745.7|1
1723828400000|2024-08-16 17:13:20|6762.4|6747.4|6762.1|6747.1|6762.4|6747.4|6762.1|6747.1|1
1723828410000|2024-08-16 17:13:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1723828430000|2024-08-16 17:13:50|6762.1|6747.1|6762.6|6747.6|6762.6|6747.6|6762.1|6747.1|1
1723828450000|2024-08-16 17:14:10|6762.7|6747.7|6763.7|6748.7|6763.7|6748.7|6762.7|6747.7|2
1723828460000|2024-08-16 17:14:20|6762.9|6747.9|6763.4|6748.4|6763.4|6748.4|6762.9|6747.9|1
1723828470000|2024-08-16 17:14:30|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|2
1723828480000|2024-08-16 17:14:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1723828490000|2024-08-16 17:14:50|||||||||1
1723828500000|2024-08-16 17:15:00|6762.1|6747.1|6762.2|6747.2|6762.2|6747.2|6761.7|6746.7|6
1723828520000|2024-08-16 17:15:20|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|1
1723828530000|2024-08-16 17:15:30|6762.4|6747.4|6762.9|6747.9|6763.4|6748.4|6762.4|6747.4|8
1723828550000|2024-08-16 17:15:50|6763.2|6748.2|6763.4|6748.4|6763.4|6748.4|6763.2|6748.2|2
1723828560000|2024-08-16 17:16:00|||||||||1
1723828570000|2024-08-16 17:16:10|||||||||5
1723828580000|2024-08-16 17:16:20|6763.7|6748.7|6765.9|6750.9|6765.9|6750.9|6763.7|6748.7|4
1723828600000|2024-08-16 17:16:40|6765.7|6750.7|6764.6|6749.6|6765.7|6750.7|6764.6|6749.6|7
1723828610000|2024-08-16 17:16:50|6764.2|6749.2|6764.6|6749.6|6764.6|6749.6|6764.2|6749.2|0
1723828620000|2024-08-16 17:17:00|6763.4|6748.4|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|6
1723828640000|2024-08-16 17:17:20|6764.7|6749.7|6764.9|6749.9|6764.9|6749.9|6764.7|6749.7|2
1723828650000|2024-08-16 17:17:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1723828670000|2024-08-16 17:17:50|6764.7|6749.7|6764.9|6749.9|6764.9|6749.9|6764.7|6749.7|0
1723828720000|2024-08-16 17:18:40|6764.1|6749.1|6764.4|6749.4|6764.4|6749.4|6764.1|6749.1|2
1723828730000|2024-08-16 17:18:50|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1723828750000|2024-08-16 17:19:10|6765.2|6750.2|6765.2|6750.2|6765.4|6750.4|6764.9|6749.9|2
1723828760000|2024-08-16 17:19:20|6765.9|6750.9|6770.2|6755.2|6770.7|6755.7|6765.9|6750.9|56
1723828770000|2024-08-16 17:19:30|6770|6755|6769.9|6754.9|6770|6755|6769.4|6754.4|1
1723828780000|2024-08-16 17:19:40|6769.5|6754.5|6768.4|6753.4|6769.5|6754.5|6768.4|6753.4|1
1723828790000|2024-08-16 17:19:50|6768.1|6753.1|6766.9|6751.9|6768.1|6753.1|6766.9|6751.9|2
1723828800000|2024-08-16 17:20:00|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|1
1723828820000|2024-08-16 17:20:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1723828830000|2024-08-16 17:20:30|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1723828840000|2024-08-16 17:20:40|||||||||1
1723828880000|2024-08-16 17:21:20|6767.7|6752.7|6767.2|6752.2|6767.7|6752.7|6767.2|6752.2|13
1723828900000|2024-08-16 17:21:40|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723828920000|2024-08-16 17:22:00|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|1
1723828930000|2024-08-16 17:22:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763|6748|0
1723828940000|2024-08-16 17:22:20|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|3
1723828950000|2024-08-16 17:22:30|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1723828980000|2024-08-16 17:23:00|6764|6749|6763.2|6748.2|6764.3|6749.3|6763.2|6748.2|2
1723828990000|2024-08-16 17:23:10|6763.5|6748.5|6763.2|6748.2|6763.5|6748.5|6763.2|6748.2|0
1723829000000|2024-08-16 17:23:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1723829020000|2024-08-16 17:23:40|6763.9|6748.9|6765|6750|6765|6750|6763.9|6748.9|2
1723829030000|2024-08-16 17:23:50|6764.7|6749.7|6764.5|6749.5|6765|6750|6764.5|6749.5|2
1723829040000|2024-08-16 17:24:00|6764|6749|6764.2|6749.2|6764.3|6749.3|6764|6749|1
1723829050000|2024-08-16 17:24:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1723829060000|2024-08-16 17:24:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1723829100000|2024-08-16 17:25:00|6764.2|6749.2|6764.2|6749.2|6764.5|6749.5|6764.2|6749.2|1
1723829110000|2024-08-16 17:25:10|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|2
1723829140000|2024-08-16 17:25:40|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|3
1723829150000|2024-08-16 17:25:50|6765|6750|6767.2|6752.2|6767.2|6752.2|6765|6750|11
1723829160000|2024-08-16 17:26:00|6767.3|6752.3|6769.3|6754.3|6769.3|6754.3|6767.3|6752.3|3
1723829170000|2024-08-16 17:26:10|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|4
1723829180000|2024-08-16 17:26:20|||||||||1
1723829190000|2024-08-16 17:26:30|6768.3|6753.3|6767.7|6752.7|6768.3|6753.3|6767.7|6752.7|2
1723829220000|2024-08-16 17:27:00|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|2
1723829230000|2024-08-16 17:27:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723829240000|2024-08-16 17:27:20|6767.2|6752.2|6766.7|6751.7|6767.2|6752.2|6766.7|6751.7|1
1723829260000|2024-08-16 17:27:40|6767|6752|6767|6752|6767.2|6752.2|6767|6752|3
1723829270000|2024-08-16 17:27:50|6766.9|6751.9|6766.5|6751.5|6766.9|6751.9|6766.5|6751.5|0
1723829320000|2024-08-16 17:28:40|||||||||1
1723829350000|2024-08-16 17:29:10|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|2
1723829390000|2024-08-16 17:29:50|||||||||2
1723829400000|2024-08-16 17:30:00|6764.5|6749.5|6763.7|6748.7|6764.5|6749.5|6763.7|6748.7|16
1723829410000|2024-08-16 17:30:10|6764|6749|6764|6749|6764|6749|6763.7|6748.7|18
1723829420000|2024-08-16 17:30:20|6763.7|6748.7|6764|6749|6764|6749|6763.7|6748.7|0
1723829430000|2024-08-16 17:30:30|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1723829440000|2024-08-16 17:30:40|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|7
1723829450000|2024-08-16 17:30:50|6765|6750|6765|6750|6765|6750|6765|6750|0
1723829460000|2024-08-16 17:31:00|6764.7|6749.7|6765|6750|6765|6750|6764.7|6749.7|0
1723829510000|2024-08-16 17:31:50|6766|6751|6766|6751|6766|6751|6766|6751|1
1723829520000|2024-08-16 17:32:00|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|16
1723829530000|2024-08-16 17:32:10|6766.8|6751.8|6767.2|6752.2|6767.2|6752.2|6766.7|6751.7|4
1723829540000|2024-08-16 17:32:20|||||||||1
1723829550000|2024-08-16 17:32:30|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1723829560000|2024-08-16 17:32:40|||||||||1
1723829600000|2024-08-16 17:33:20|||||||||1
1723829640000|2024-08-16 17:34:00|||||||||1
1723829650000|2024-08-16 17:34:10|||||||||6
1723829670000|2024-08-16 17:34:30|6765.7|6750.7|6765.2|6750.2|6765.7|6750.7|6765.2|6750.2|1
1723829680000|2024-08-16 17:34:40|6765.5|6750.5|6765.2|6750.2|6765.5|6750.5|6765.2|6750.2|1
1723829690000|2024-08-16 17:34:50|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|0
1723829720000|2024-08-16 17:35:20|||||||||6
1723829760000|2024-08-16 17:36:00|||||||||1
1723829800000|2024-08-16 17:36:40|6765.2|6750.2|6765.5|6750.5|6765.5|6750.5|6765|6750|1
1723829820000|2024-08-16 17:37:00|6765|6750|6764.5|6749.5|6765|6750|6764.2|6749.2|4
1723829830000|2024-08-16 17:37:10|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1723829850000|2024-08-16 17:37:30|||||||||1
1723829860000|2024-08-16 17:37:40|6765|6750|6764.7|6749.7|6765|6750|6764.7|6749.7|1
1723829880000|2024-08-16 17:38:00|6764.4|6749.4|6765.2|6750.2|6765.2|6750.2|6764.4|6749.4|3
1723829910000|2024-08-16 17:38:30|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|2
1723829940000|2024-08-16 17:39:00|6764.2|6749.2|6764.7|6749.7|6764.7|6749.7|6764.2|6749.2|1
1723829950000|2024-08-16 17:39:10|6764.9|6749.9|6765.2|6750.2|6765.2|6750.2|6764.9|6749.9|1
1723829960000|2024-08-16 17:39:20|6765|6750|6764.7|6749.7|6766.5|6751.5|6764.7|6749.7|5
1723829970000|2024-08-16 17:39:30|6764.2|6749.2|6764.7|6749.7|6764.7|6749.7|6764.2|6749.2|1
1723830000000|2024-08-16 17:40:00|||||||||1
1723830010000|2024-08-16 17:40:10|6765|6750|6768.5|6753.5|6768.5|6753.5|6765|6750|2
1723830040000|2024-08-16 17:40:40|||||||||1
1723830070000|2024-08-16 17:41:10|6768.2|6753.2|6768|6753|6768.2|6753.2|6768|6753|0
1723830100000|2024-08-16 17:41:40|6766.7|6751.7|6766.7|6751.7|6767.5|6752.5|6766.7|6751.7|12
1723830110000|2024-08-16 17:41:50|6766.2|6751.2|6766.7|6751.7|6767|6752|6766.2|6751.2|1
1723830130000|2024-08-16 17:42:10|6766.4|6751.4|6766.2|6751.2|6766.4|6751.4|6766.2|6751.2|2
1723830140000|2024-08-16 17:42:20|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1723830150000|2024-08-16 17:42:30|6767.1|6752.1|6768.2|6753.2|6768.2|6753.2|6767.1|6752.1|2
1723830160000|2024-08-16 17:42:40|6767.9|6752.9|6765.7|6750.7|6767.9|6752.9|6765.7|6750.7|4
1723830170000|2024-08-16 17:42:50|6766|6751|6766.2|6751.2|6766.5|6751.5|6766|6751|50
1723830180000|2024-08-16 17:43:00|6766.5|6751.5|6765.7|6750.7|6766.5|6751.5|6765.7|6750.7|1
1723830200000|2024-08-16 17:43:20|6766|6751|6765.7|6750.7|6766|6751|6765.7|6750.7|0
1723830220000|2024-08-16 17:43:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1723830240000|2024-08-16 17:44:00|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1723830260000|2024-08-16 17:44:20|6766.4|6751.4|6766.2|6751.2|6766.7|6751.7|6766.2|6751.2|4
1723830290000|2024-08-16 17:44:50|||||||||1
1723830300000|2024-08-16 17:45:00|6766|6751|6765.4|6750.4|6766|6751|6765.4|6750.4|10
1723830310000|2024-08-16 17:45:10|6765.2|6750.2|6765.6|6750.6|6765.6|6750.6|6765.2|6750.2|1
1723830320000|2024-08-16 17:45:20|6765.4|6750.4|6765.7|6750.7|6766.4|6751.4|6765.1|6750.1|17
1723830330000|2024-08-16 17:45:30|6765.2|6750.2|6765.7|6750.7|6765.7|6750.7|6765.2|6750.2|0
1723830340000|2024-08-16 17:45:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|12
1723830360000|2024-08-16 17:46:00|6765.7|6750.7|6765.2|6750.2|6766|6751|6765.2|6750.2|2
1723830380000|2024-08-16 17:46:20|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|1
1723830390000|2024-08-16 17:46:30|6765.2|6750.2|6765.5|6750.5|6765.5|6750.5|6765.2|6750.2|0
1723830400000|2024-08-16 17:46:40|6766|6751|6765.7|6750.7|6766|6751|6765.7|6750.7|1
1723830450000|2024-08-16 17:47:30|6766|6751|6766|6751|6766|6751|6766|6751|0
1723830480000|2024-08-16 17:48:00|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|12
1723830490000|2024-08-16 17:48:10|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1723830500000|2024-08-16 17:48:20|6766.9|6751.9|6768.4|6753.4|6768.4|6753.4|6766.9|6751.9|9
1723830510000|2024-08-16 17:48:30|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|4
1723830520000|2024-08-16 17:48:40|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|2
1723830530000|2024-08-16 17:48:50|6770.2|6755.2|6771.2|6756.2|6771.2|6756.2|6770.2|6755.2|4
1723830540000|2024-08-16 17:49:00|6770.9|6755.9|6771.7|6756.7|6771.7|6756.7|6770.9|6755.9|1
1723830570000|2024-08-16 17:49:30|6773.6|6758.6|6775|6760|6775|6760|6773.6|6758.6|27
1723830590000|2024-08-16 17:49:50|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|1
1723830610000|2024-08-16 17:50:10|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|2
1723830620000|2024-08-16 17:50:20|6771.4|6756.4|6771.7|6756.7|6771.7|6756.7|6771.4|6756.4|2
1723830640000|2024-08-16 17:50:40|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6
1723830650000|2024-08-16 17:50:50|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|5
1723830660000|2024-08-16 17:51:00|6771.4|6756.4|6771.1|6756.1|6771.4|6756.4|6771.1|6756.1|2
1723830670000|2024-08-16 17:51:10|6772|6757|6774|6759|6774|6759|6772|6757|8
1723830680000|2024-08-16 17:51:20|6773.7|6758.7|6773.4|6758.4|6773.7|6758.7|6773.4|6758.4|0
1723830690000|2024-08-16 17:51:30|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|1
1723830710000|2024-08-16 17:51:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|3
1723830720000|2024-08-16 17:52:00|6774.4|6759.4|6774.6|6759.6|6774.6|6759.6|6773.7|6758.7|3
1723830730000|2024-08-16 17:52:10|6775.4|6760.4|6775.1|6760.1|6775.4|6760.4|6775.1|6760.1|6
1723830740000|2024-08-16 17:52:20|||||||||2
1723830750000|2024-08-16 17:52:30|6775.4|6760.4|6775.1|6760.1|6775.4|6760.4|6775.1|6760.1|1
1723830770000|2024-08-16 17:52:50|6774.7|6759.7|6775.4|6760.4|6775.7|6760.7|6774.7|6759.7|1
1723830780000|2024-08-16 17:53:00|6774.9|6759.9|6774.4|6759.4|6775.2|6760.2|6774.4|6759.4|2
1723830800000|2024-08-16 17:53:20|||||||||4
1723830810000|2024-08-16 17:53:30|||||||||5
1723830840000|2024-08-16 17:54:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1723830850000|2024-08-16 17:54:10|6774.2|6759.2|6774.1|6759.1|6774.4|6759.4|6774.1|6759.1|4
1723830860000|2024-08-16 17:54:20|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1723830870000|2024-08-16 17:54:30|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|1
1723830890000|2024-08-16 17:54:50|6774.4|6759.4|6774.3|6759.3|6774.6|6759.6|6774.3|6759.3|0
1723830900000|2024-08-16 17:55:00|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6773.6|6758.6|3
1723830940000|2024-08-16 17:55:40|6772.6|6757.6|6772.4|6757.4|6772.6|6757.6|6772.4|6757.4|3
1723830950000|2024-08-16 17:55:50|6772.6|6757.6|6773.2|6758.2|6773.2|6758.2|6772.6|6757.6|3
1723830960000|2024-08-16 17:56:00|6773.4|6758.4|6775.4|6760.4|6775.4|6760.4|6773.4|6758.4|9
1723830970000|2024-08-16 17:56:10|6775.9|6760.9|6776.1|6761.1|6776.2|6761.2|6775.9|6760.9|3
1723830980000|2024-08-16 17:56:20|6776.4|6761.4|6777.2|6762.2|6777.2|6762.2|6776.4|6761.4|2
1723830990000|2024-08-16 17:56:30|6777.4|6762.4|6778.4|6763.4|6778.4|6763.4|6777.4|6762.4|10
1723831000000|2024-08-16 17:56:40|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|4
1723831010000|2024-08-16 17:56:50|6778.9|6763.9|6778.3|6763.3|6778.9|6763.9|6777.9|6762.9|19
1723831020000|2024-08-16 17:57:00|6778.4|6763.4|6777.6|6762.6|6778.4|6763.4|6777.3|6762.3|5
1723831030000|2024-08-16 17:57:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1723831040000|2024-08-16 17:57:20|6778.6|6763.6|6780.1|6765.1|6780.6|6765.6|6778.4|6763.4|10
1723831050000|2024-08-16 17:57:30|6779.4|6764.4|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|0
1723831060000|2024-08-16 17:57:40|6778.4|6763.4|6778.9|6763.9|6778.9|6763.9|6778.4|6763.4|2
1723831070000|2024-08-16 17:57:50|6778.8|6763.8|6778.1|6763.1|6778.8|6763.8|6778.1|6763.1|4
1723831080000|2024-08-16 17:58:00|6777.5|6762.5|6776.3|6761.3|6777.5|6762.5|6776.1|6761.1|5
1723831090000|2024-08-16 17:58:10|6775.5|6760.5|6775.8|6760.8|6775.8|6760.8|6775|6760|3
1723831100000|2024-08-16 17:58:20|6776.3|6761.3|6777|6762|6777|6762|6776.3|6761.3|1
1723831110000|2024-08-16 17:58:30|6776|6761|6776|6761|6776|6761|6776|6761|1
1723831120000|2024-08-16 17:58:40|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1723831130000|2024-08-16 17:58:50|||||||||1
1723831140000|2024-08-16 17:59:00|6774.9|6759.9|6774.7|6759.7|6774.9|6759.9|6774.7|6759.7|7
1723831150000|2024-08-16 17:59:10|6775|6760|6775.2|6760.2|6776|6761|6775|6760|13
1723831160000|2024-08-16 17:59:20|||||||||7
1723831170000|2024-08-16 17:59:30|||||||||2
1723831180000|2024-08-16 17:59:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1723831190000|2024-08-16 17:59:50|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|2
1723831200000|2024-08-16 18:00:00|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6774.7|6759.7|4
1723831210000|2024-08-16 18:00:10|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|2
1723831220000|2024-08-16 18:00:20|6775.2|6760.2|6775.9|6760.9|6776.4|6761.4|6775.2|6760.2|8
1723831230000|2024-08-16 18:00:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1723831240000|2024-08-16 18:00:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1723831250000|2024-08-16 18:00:50|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|11
1723831260000|2024-08-16 18:01:00|6774.4|6759.4|6775.5|6760.5|6777.7|6762.7|6774.4|6759.4|34
1723831270000|2024-08-16 18:01:10|6774.9|6759.9|6775.4|6760.4|6775.4|6760.4|6774.9|6759.9|2
1723831290000|2024-08-16 18:01:30|||||||||1
1723831310000|2024-08-16 18:01:50|||||||||9
1723831320000|2024-08-16 18:02:00|6775.5|6760.5|6777.4|6762.4|6777.4|6762.4|6775.5|6760.5|27
1723831330000|2024-08-16 18:02:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1723831340000|2024-08-16 18:02:20|6778|6763|6778|6763|6778|6763|6778|6763|2
1723831350000|2024-08-16 18:02:30|6778.7|6763.7|6778.4|6763.4|6778.7|6763.7|6778.4|6763.4|3
1723831360000|2024-08-16 18:02:40|6778.7|6763.7|6778.4|6763.4|6778.7|6763.7|6778.4|6763.4|18
1723831380000|2024-08-16 18:03:00|6778.5|6763.5|6778.7|6763.7|6778.7|6763.7|6778.4|6763.4|4
1723831390000|2024-08-16 18:03:10|6778.5|6763.5|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|4
1723831400000|2024-08-16 18:03:20|||||||||1
1723831410000|2024-08-16 18:03:30|6779|6764|6779.6|6764.6|6779.6|6764.6|6779|6764|6
1723831420000|2024-08-16 18:03:40|||||||||1
1723831430000|2024-08-16 18:03:50|||||||||1
1723831440000|2024-08-16 18:04:00|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.3|6764.3|2
1723831460000|2024-08-16 18:04:20|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|1
1723831480000|2024-08-16 18:04:40|||||||||1
1723831500000|2024-08-16 18:05:00|6782.8|6767.8|6781.5|6766.5|6782.8|6767.8|6781.5|6766.5|3
1723831510000|2024-08-16 18:05:10|||||||||1
1723831520000|2024-08-16 18:05:20|6781.8|6766.8|6782.5|6767.5|6782.5|6767.5|6781.6|6766.6|9
1723831530000|2024-08-16 18:05:30|6782.6|6767.6|6783.6|6768.6|6784.1|6769.1|6782.1|6767.1|11
1723831540000|2024-08-16 18:05:40|6784|6769|6784.6|6769.6|6784.6|6769.6|6784|6769|5
1723831550000|2024-08-16 18:05:50|||||||||1
1723831560000|2024-08-16 18:06:00|6784.8|6769.8|6785.6|6770.6|6785.6|6770.6|6784.8|6769.8|5
1723831580000|2024-08-16 18:06:20|||||||||2
1723831590000|2024-08-16 18:06:30|||||||||1
1723831600000|2024-08-16 18:06:40|||||||||8
1723831610000|2024-08-16 18:06:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1723831620000|2024-08-16 18:07:00|6786.8|6771.8|6783.1|6768.1|6786.8|6771.8|6783.1|6768.1|9
1723831630000|2024-08-16 18:07:10|6783.8|6768.8|6784.3|6769.3|6784.3|6769.3|6783.8|6768.8|3
1723831660000|2024-08-16 18:07:40|6785.1|6770.1|6786|6771|6786|6771|6785.1|6770.1|5
1723831670000|2024-08-16 18:07:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1723831680000|2024-08-16 18:08:00|6787.1|6772.1|6788|6773|6788|6773|6787|6772|13
1723831690000|2024-08-16 18:08:10|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1723831700000|2024-08-16 18:08:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|18
1723831710000|2024-08-16 18:08:30|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|7
1723831720000|2024-08-16 18:08:40|6788.8|6773.8|6789.6|6774.6|6789.6|6774.6|6788.8|6773.8|1
1723831740000|2024-08-16 18:09:00|6789.8|6774.8|6791.6|6776.6|6791.6|6776.6|6789.8|6774.8|16
1723831750000|2024-08-16 18:09:10|6791|6776|6791.3|6776.3|6791.3|6776.3|6790.3|6775.3|2
1723831760000|2024-08-16 18:09:20|6791.1|6776.1|6792.1|6777.1|6792.1|6777.1|6790.3|6775.3|16
1723831770000|2024-08-16 18:09:30|6792.3|6777.3|6792|6777|6793.1|6778.1|6792|6777|24
1723831780000|2024-08-16 18:09:40|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.3|6777.3|15
1723831790000|2024-08-16 18:09:50|6790.6|6775.6|6790.6|6775.6|6791.6|6776.6|6790.6|6775.6|42
1723831800000|2024-08-16 18:10:00|6790.8|6775.8|6792.8|6777.8|6792.8|6777.8|6790.8|6775.8|6
1723831810000|2024-08-16 18:10:10|6792.3|6777.3|6791|6776|6792.3|6777.3|6791|6776|4
1723831820000|2024-08-16 18:10:20|6790.8|6775.8|6786.8|6771.8|6790.8|6775.8|6786.5|6771.5|4
1723831830000|2024-08-16 18:10:30|6788.6|6773.6|6789.3|6774.3|6789.6|6774.6|6788.6|6773.6|13
1723831860000|2024-08-16 18:11:00|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6789.1|6774.1|1
1723831870000|2024-08-16 18:11:10|6789.3|6774.3|6791.1|6776.1|6791.1|6776.1|6789.3|6774.3|6
1723831880000|2024-08-16 18:11:20|6790|6775|6790.6|6775.6|6791|6776|6790|6775|22
1723831890000|2024-08-16 18:11:30|6791|6776|6790.1|6775.1|6791|6776|6790.1|6775.1|0
1723831900000|2024-08-16 18:11:40|6790.5|6775.5|6789.5|6774.5|6790.6|6775.6|6789.5|6774.5|4
1723831910000|2024-08-16 18:11:50|6789.1|6774.1|6789.5|6774.5|6789.5|6774.5|6789.1|6774.1|5
1723831920000|2024-08-16 18:12:00|6790|6775|6790|6775|6790|6775|6790|6775|2
1723831930000|2024-08-16 18:12:10|||||||||1
1723831940000|2024-08-16 18:12:20|6790.1|6775.1|6790.6|6775.6|6791|6776|6790.1|6775.1|7
1723831950000|2024-08-16 18:12:30|6791|6776|6790.1|6775.1|6791.3|6776.3|6790.1|6775.1|1
1723831960000|2024-08-16 18:12:40|||||||||1
1723831970000|2024-08-16 18:12:50|6790.6|6775.6|6789.5|6774.5|6790.6|6775.6|6788.5|6773.5|45
1723831980000|2024-08-16 18:13:00|6789.1|6774.1|6784.6|6769.6|6789.1|6774.1|6784.1|6769.1|12
1723831990000|2024-08-16 18:13:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|5
1723832000000|2024-08-16 18:13:20|6786.5|6771.5|6786|6771|6786.5|6771.5|6786|6771|1
1723832010000|2024-08-16 18:13:30|6785.8|6770.8|6783.8|6768.8|6785.8|6770.8|6783.8|6768.8|14
1723832020000|2024-08-16 18:13:40|6784.6|6769.6|6783.8|6768.8|6784.6|6769.6|6783.8|6768.8|6
1723832030000|2024-08-16 18:13:50|6783.1|6768.1|6781.3|6766.3|6783.1|6768.1|6781.3|6766.3|98
1723832040000|2024-08-16 18:14:00|6781.1|6766.1|6780.4|6765.4|6782.4|6767.4|6779.6|6764.6|66
1723832050000|2024-08-16 18:14:10|6781.1|6766.1|6782.4|6767.4|6783.4|6768.4|6781.1|6766.1|34
1723832060000|2024-08-16 18:14:20|6783.2|6768.2|6784.7|6769.7|6784.7|6769.7|6783.2|6768.2|64
1723832070000|2024-08-16 18:14:30|6785.9|6770.9|6785.2|6770.2|6786.7|6771.7|6785.2|6770.2|47
1723832080000|2024-08-16 18:14:40|6785.8|6770.8|6789.6|6774.6|6790.1|6775.1|6785.8|6770.8|89
1723832090000|2024-08-16 18:14:50|6789.1|6774.1|6789.1|6774.1|6790.1|6775.1|6788.9|6773.9|43
1723832100000|2024-08-16 18:15:00|6789.6|6774.6|6789.6|6774.6|6791.1|6776.1|6789.6|6774.6|88
1723832110000|2024-08-16 18:15:10|6790.1|6775.1|6789.6|6774.6|6792.1|6777.1|6789.6|6774.6|81
1723832120000|2024-08-16 18:15:20|6787.9|6772.9|6789.2|6774.2|6789.2|6774.2|6787.9|6772.9|4
1723832130000|2024-08-16 18:15:30|6789.4|6774.4|6790.9|6775.9|6790.9|6775.9|6789.4|6774.4|3
1723832140000|2024-08-16 18:15:40|6791.2|6776.2|6790.9|6775.9|6791.2|6776.2|6790.9|6775.9|29
1723832150000|2024-08-16 18:15:50|6790.7|6775.7|6794.4|6779.4|6794.4|6779.4|6790.1|6775.1|86
1723832160000|2024-08-16 18:16:00|6794.1|6779.1|6793.1|6778.1|6794.1|6779.1|6792.8|6777.8|35
1723832170000|2024-08-16 18:16:10|6792.8|6777.8|6789.1|6774.1|6792.8|6777.8|6788.8|6773.8|7
1723832180000|2024-08-16 18:16:20|6789.3|6774.3|6790.4|6775.4|6790.4|6775.4|6789.3|6774.3|1
1723832190000|2024-08-16 18:16:30|6791.1|6776.1|6795.1|6780.1|6795.1|6780.1|6791.1|6776.1|41
1723832200000|2024-08-16 18:16:40|6795.4|6780.4|6793.6|6778.6|6795.4|6780.4|6793.6|6778.6|0
1723832210000|2024-08-16 18:16:50|6792.4|6777.4|6792.4|6777.4|6792.7|6777.7|6792.4|6777.4|2
1723832220000|2024-08-16 18:17:00|6792.9|6777.9|6792.4|6777.4|6792.9|6777.9|6792.4|6777.4|1
1723832230000|2024-08-16 18:17:10|6792.7|6777.7|6793.1|6778.1|6793.1|6778.1|6792.7|6777.7|0
1723832240000|2024-08-16 18:17:20|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1723832250000|2024-08-16 18:17:30|6791.3|6776.3|6789.8|6774.8|6791.3|6776.3|6789.8|6774.8|5
1723832260000|2024-08-16 18:17:40|6790.1|6775.1|6789.8|6774.8|6790.1|6775.1|6789.8|6774.8|1
1723832280000|2024-08-16 18:18:00|6790.3|6775.3|6789.3|6774.3|6790.3|6775.3|6789.3|6774.3|1
1723832290000|2024-08-16 18:18:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|2
1723832300000|2024-08-16 18:18:20|6788.5|6773.5|6788.3|6773.3|6788.5|6773.5|6788.3|6773.3|0
1723832310000|2024-08-16 18:18:30|||||||||1
1723832320000|2024-08-16 18:18:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|2
1723832330000|2024-08-16 18:18:50|6787.3|6772.3|6787|6772|6787.3|6772.3|6787|6772|0
1723832340000|2024-08-16 18:19:00|6786.8|6771.8|6788.3|6773.3|6788.3|6773.3|6786.8|6771.8|10
1723832350000|2024-08-16 18:19:10|6788.6|6773.6|6787.8|6772.8|6788.6|6773.6|6787.8|6772.8|1
1723832360000|2024-08-16 18:19:20|6788.3|6773.3|6787.3|6772.3|6788.3|6773.3|6787.3|6772.3|0
1723832370000|2024-08-16 18:19:30|6786.7|6771.7|6785.6|6770.6|6786.7|6771.7|6785.1|6770.1|9
1723832380000|2024-08-16 18:19:40|6785.4|6770.4|6785.1|6770.1|6785.4|6770.4|6784|6769|3
1723832390000|2024-08-16 18:19:50|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785|6770|9
1724115600000|2024-08-20 01:00:00|6938.9|6923.9|6940.7|6925.7|6940.7|6925.7|6938.9|6923.9|3
1724115610000|2024-08-20 01:00:10|6940.6|6925.6|6942.5|6927.5|6942.5|6927.5|6940.4|6925.4|2
1724115630000|2024-08-20 01:00:30|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1724115660000|2024-08-20 01:01:00|6942|6927|6943.3|6928.3|6943.3|6928.3|6941.8|6926.8|61
1724115670000|2024-08-20 01:01:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|2
1724115680000|2024-08-20 01:01:20|||||||||1
1724115690000|2024-08-20 01:01:30|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|9
1724115710000|2024-08-20 01:01:50|6940.2|6925.2|6937.1|6922.1|6940.2|6925.2|6937.1|6922.1|1
1724115720000|2024-08-20 01:02:00|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1724115730000|2024-08-20 01:02:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1724115740000|2024-08-20 01:02:20|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1724115750000|2024-08-20 01:02:30|6934|6919|6934|6919|6934|6919|6934|6919|5
1724115810000|2024-08-20 01:03:30|6933.1|6918.1|6932.9|6917.9|6933.1|6918.1|6932.9|6917.9|0
1724115820000|2024-08-20 01:03:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1724115840000|2024-08-20 01:04:00|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|0
1724115860000|2024-08-20 01:04:20|||||||||1
1724115880000|2024-08-20 01:04:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1724115890000|2024-08-20 01:04:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1724115900000|2024-08-20 01:05:00|6933.6|6918.6|6935.4|6920.4|6935.4|6920.4|6933.6|6918.6|3
1724115910000|2024-08-20 01:05:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1724116010000|2024-08-20 01:06:50|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|0
1724116020000|2024-08-20 01:07:00|6937.4|6922.4|6938.6|6923.6|6938.6|6923.6|6937.4|6922.4|11
1724116030000|2024-08-20 01:07:10|6940.5|6925.5|6941.4|6926.4|6941.4|6926.4|6940.5|6925.5|2
1724116100000|2024-08-20 01:08:20|6943.6|6928.6|6941.4|6926.4|6943.6|6928.6|6941.4|6926.4|2
1724116160000|2024-08-20 01:09:20|6941.9|6926.9|6941.4|6926.4|6941.9|6926.9|6941.4|6926.4|0
1724116170000|2024-08-20 01:09:30|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1724116180000|2024-08-20 01:09:40|6942.8|6927.8|6943.6|6928.6|6943.6|6928.6|6942.8|6927.8|0
1724116200000|2024-08-20 01:10:00|6944|6929|6944|6929|6944|6929|6944|6929|0
1724116210000|2024-08-20 01:10:10|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1724116250000|2024-08-20 01:10:50|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|1
1724116260000|2024-08-20 01:11:00|6938.3|6923.3|6938|6923|6938.3|6923.3|6938|6923|0
1724116280000|2024-08-20 01:11:20|6938.6|6923.6|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1724116320000|2024-08-20 01:12:00|6938.8|6923.8|6939.4|6924.4|6939.4|6924.4|6938.8|6923.8|0
1724116330000|2024-08-20 01:12:10|6939.6|6924.6|6936|6921|6939.6|6924.6|6936|6921|6
1724116350000|2024-08-20 01:12:30|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.5|6920.5|0
1724116370000|2024-08-20 01:12:50|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1724116530000|2024-08-20 01:15:30|6936|6921|6936|6921|6936|6921|6936|6921|0
1724116540000|2024-08-20 01:15:40|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1724116790000|2024-08-20 01:19:50|6935.1|6920.1|6933|6918|6935.1|6920.1|6933|6918|1
1724116800000|2024-08-20 01:20:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1724116830000|2024-08-20 01:20:30|6924.7|6909.7|6923.2|6908.2|6924.7|6909.7|6922.9|6907.9|1
1724116840000|2024-08-20 01:20:40|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1724116870000|2024-08-20 01:21:10|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|0
1724116890000|2024-08-20 01:21:30|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1724116910000|2024-08-20 01:21:50|6926.8|6911.8|6927|6912|6927|6912|6926.7|6911.7|0
1724116920000|2024-08-20 01:22:00|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1724117010000|2024-08-20 01:23:30|6927.3|6912.3|6926.7|6911.7|6927.3|6912.3|6926.7|6911.7|2
1724117050000|2024-08-20 01:24:10|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|0
1724117110000|2024-08-20 01:25:10|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1724117130000|2024-08-20 01:25:30|6927|6912|6927|6912|6927|6912|6927|6912|0
1724117260000|2024-08-20 01:27:40|6927.2|6912.2|6927.5|6912.5|6927.5|6912.5|6927.2|6912.2|4
1724117280000|2024-08-20 01:28:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1724117300000|2024-08-20 01:28:20|6932.4|6917.4|6934.3|6919.3|6934.3|6919.3|6932.4|6917.4|1
1724117310000|2024-08-20 01:28:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1724117320000|2024-08-20 01:28:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1724117330000|2024-08-20 01:28:50|6937.4|6922.4|6937.8|6922.8|6937.8|6922.8|6937.4|6922.4|0
1724117340000|2024-08-20 01:29:00|6937.2|6922.2|6935.9|6920.9|6937.2|6922.2|6935.9|6920.9|2
1724117410000|2024-08-20 01:30:10|||||||||1
1724117430000|2024-08-20 01:30:30|6936.1|6921.1|6936.4|6921.4|6936.4|6921.4|6936.1|6921.1|1
1724117450000|2024-08-20 01:30:50|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|0
1724117650000|2024-08-20 01:34:10|6936.1|6921.1|6937.6|6922.6|6937.6|6922.6|6936.1|6921.1|0
1724117660000|2024-08-20 01:34:20|6937.1|6922.1|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1724117710000|2024-08-20 01:35:10|6937.4|6922.4|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1724117760000|2024-08-20 01:36:00|6936.8|6921.8|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|0
1724117790000|2024-08-20 01:36:30|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1724117990000|2024-08-20 01:39:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|2
1724118000000|2024-08-20 01:40:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1724118010000|2024-08-20 01:40:10|6939.5|6924.5|6939.1|6924.1|6939.5|6924.5|6939.1|6924.1|0
1724118090000|2024-08-20 01:41:30|6940.1|6925.1|6940.6|6925.6|6940.6|6925.6|6940.1|6925.1|1
1724118150000|2024-08-20 01:42:30|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1724118240000|2024-08-20 01:44:00|6942.6|6927.6|6942.8|6927.8|6942.8|6927.8|6942.6|6927.6|0
1724118370000|2024-08-20 01:46:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|2
1724118400000|2024-08-20 01:46:40|6940.3|6925.3|6941.1|6926.1|6941.1|6926.1|6940.3|6925.3|15
1724118450000|2024-08-20 01:47:30|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1724118470000|2024-08-20 01:47:50|6941|6926|6941.1|6926.1|6941.1|6926.1|6941|6926|0
1724118730000|2024-08-20 01:52:10|6941.2|6926.2|6940|6925|6941.2|6926.2|6940|6925|2
1724118760000|2024-08-20 01:52:40|6937.9|6922.9|6937.8|6922.8|6937.9|6922.9|6937.8|6922.8|1
1724118770000|2024-08-20 01:52:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1724118840000|2024-08-20 01:54:00|6938|6923|6937|6922|6938|6923|6937|6922|0
1724119000000|2024-08-20 01:56:40|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1724119030000|2024-08-20 01:57:10|6936.6|6921.6|6936|6921|6936.6|6921.6|6936|6921|0
1724119090000|2024-08-20 01:58:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1724119120000|2024-08-20 01:58:40|6936|6921|6936|6921|6936|6921|6936|6921|0
1724119140000|2024-08-20 01:59:00|6935.8|6920.8|6936.8|6921.8|6936.8|6921.8|6935.8|6920.8|0
1724119210000|2024-08-20 02:00:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724119220000|2024-08-20 02:00:20|6936.8|6921.8|6938|6923|6938.3|6923.3|6936.8|6921.8|0
1724119230000|2024-08-20 02:00:30|6937.8|6922.8|6938.2|6923.2|6938.2|6923.2|6937.8|6922.8|0
1724119240000|2024-08-20 02:00:40|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724119450000|2024-08-20 02:04:10|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1724119760000|2024-08-20 02:09:20|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|0
1724119960000|2024-08-20 02:12:40|6938|6923|6938.2|6923.2|6938.2|6923.2|6937.9|6922.9|0
1724119970000|2024-08-20 02:12:50|6938|6923|6937.9|6922.9|6938|6923|6937.9|6922.9|0
1724120050000|2024-08-20 02:14:10|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1724120060000|2024-08-20 02:14:20|6939.6|6924.6|6941.4|6926.4|6941.4|6926.4|6939.6|6924.6|0
1724120080000|2024-08-20 02:14:40|6940.6|6925.6|6939.9|6924.9|6940.6|6925.6|6939.9|6924.9|1
1724120090000|2024-08-20 02:14:50|6940.9|6925.9|6940.5|6925.5|6940.9|6925.9|6940.5|6925.5|1
1724120100000|2024-08-20 02:15:00|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.2|6925.2|0
1724120180000|2024-08-20 02:16:20|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6941.9|6926.9|2
1724120190000|2024-08-20 02:16:30|6942|6927|6941.7|6926.7|6942|6927|6941.7|6926.7|4
1724120530000|2024-08-20 02:22:10|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|0
1724120810000|2024-08-20 02:26:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1724120850000|2024-08-20 02:27:30|6943.5|6928.5|6942.8|6927.8|6943.5|6928.5|6942.5|6927.5|3
1724120860000|2024-08-20 02:27:40|6942.5|6927.5|6948.6|6933.6|6948.6|6933.6|6942.5|6927.5|4
1724120870000|2024-08-20 02:27:50|6949.8|6934.8|6951|6936|6951|6936|6948.9|6933.9|4
1724120880000|2024-08-20 02:28:00|6951.1|6936.1|6951|6936|6951.1|6936.1|6951|6936|1
1724120890000|2024-08-20 02:28:10|6951.6|6936.6|6951.5|6936.5|6951.6|6936.6|6951.3|6936.3|3
1724121000000|2024-08-20 02:30:00|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1724121060000|2024-08-20 02:31:00|6952|6937|6951.7|6936.7|6952|6937|6951.7|6936.7|2
1724121070000|2024-08-20 02:31:10|6952|6937|6952|6937|6952|6937|6952|6937|1
1724121080000|2024-08-20 02:31:20|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1724121090000|2024-08-20 02:31:30|6952|6937|6951.7|6936.7|6952|6937|6951.7|6936.7|1
1724121280000|2024-08-20 02:34:40|6951.3|6936.3|6952|6937|6952|6937|6951|6936|2
1724121370000|2024-08-20 02:36:10|6951.6|6936.6|6951.3|6936.3|6951.6|6936.6|6951.3|6936.3|1
1724121400000|2024-08-20 02:36:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724121410000|2024-08-20 02:36:50|6951.8|6936.8|6952|6937|6952|6937|6951.8|6936.8|0
1724121550000|2024-08-20 02:39:10|6951.7|6936.7|6951.7|6936.7|6951.8|6936.8|6951.7|6936.7|0
1724121560000|2024-08-20 02:39:20|6952|6937|6952|6937|6952|6937|6951.5|6936.5|0
1724121570000|2024-08-20 02:39:30|6951.7|6936.7|6952|6937|6952|6937|6951.5|6936.5|0
1724121580000|2024-08-20 02:39:40|6951.5|6936.5|6951.7|6936.7|6952|6937|6951.5|6936.5|0
1724121590000|2024-08-20 02:39:50|6952|6937|6951.8|6936.8|6952|6937|6951.5|6936.5|0
1724121600000|2024-08-20 02:40:00|6952|6937|6952|6937|6952|6937|6951.5|6936.5|0
1724121610000|2024-08-20 02:40:10|6951.7|6936.7|6952|6937|6952|6937|6951.5|6936.5|0
1724121620000|2024-08-20 02:40:20|6951.7|6936.7|6952|6937|6952|6937|6951.5|6936.5|0
1724121630000|2024-08-20 02:40:30|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|0
1724121640000|2024-08-20 02:40:40|6951.7|6936.7|6952|6937|6952|6937|6951.5|6936.5|0
1724121650000|2024-08-20 02:40:50|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|0
1724121660000|2024-08-20 02:41:00|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|0
1724121670000|2024-08-20 02:41:10|6951.5|6936.5|6951.8|6936.8|6952|6937|6951.5|6936.5|0
1724121680000|2024-08-20 02:41:20|6951.5|6936.5|6951.5|6936.5|6952|6937|6951.5|6936.5|1
1724121690000|2024-08-20 02:41:30|6951.8|6936.8|6951.7|6936.7|6951.8|6936.8|6951.7|6936.7|0
1724121700000|2024-08-20 02:41:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724121740000|2024-08-20 02:42:20|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|1
1724121820000|2024-08-20 02:43:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|3
1724121860000|2024-08-20 02:44:20|6951|6936|6951.3|6936.3|6951.3|6936.3|6951|6936|0
1724121870000|2024-08-20 02:44:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724121920000|2024-08-20 02:45:20|6951.1|6936.1|6950.5|6935.5|6951.1|6936.1|6950.5|6935.5|1
1724121950000|2024-08-20 02:45:50|6951|6936|6951|6936|6951|6936|6951|6936|0
1724122330000|2024-08-20 02:52:10|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1724122350000|2024-08-20 02:52:30|6951|6936|6950.7|6935.7|6951|6936|6950.7|6935.7|1
1724122360000|2024-08-20 02:52:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1724122380000|2024-08-20 02:53:00|6949.9|6934.9|6951|6936|6951|6936|6949.9|6934.9|0
1724122390000|2024-08-20 02:53:10|6950.1|6935.1|6950.5|6935.5|6950.5|6935.5|6950.1|6935.1|1
1724122400000|2024-08-20 02:53:20|6951|6936|6951|6936|6951|6936|6951|6936|0
1724122410000|2024-08-20 02:53:30|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1724122590000|2024-08-20 02:56:30|6951|6936|6950.7|6935.7|6951.2|6936.2|6950.7|6935.7|0
1724122600000|2024-08-20 02:56:40|||||||||1
1724122620000|2024-08-20 02:57:00|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1724122650000|2024-08-20 02:57:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1724122690000|2024-08-20 02:58:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|2
1724122720000|2024-08-20 02:58:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1724122730000|2024-08-20 02:58:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1724122780000|2024-08-20 02:59:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1724122930000|2024-08-20 03:02:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1724122980000|2024-08-20 03:03:00|6950.4|6935.4|6949.8|6934.8|6950.4|6935.4|6949.8|6934.8|1
1724122990000|2024-08-20 03:03:10|6950|6935|6950|6935|6950|6935|6950|6935|0
1724123120000|2024-08-20 03:05:20|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|1
1724123170000|2024-08-20 03:06:10|||||||||1
1724123240000|2024-08-20 03:07:20|6948.4|6933.4|6946|6931|6948.4|6933.4|6945.9|6930.9|1
1724123260000|2024-08-20 03:07:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1724123890000|2024-08-20 03:18:10|6944.7|6929.7|6945.7|6930.7|6945.7|6930.7|6944.7|6929.7|2
1724124160000|2024-08-20 03:22:40|6946.1|6931.1|6949.5|6934.5|6950|6935|6946.1|6931.1|1
1724124170000|2024-08-20 03:22:50|6950|6935|6950|6935|6950|6935|6950|6935|0
1724124280000|2024-08-20 03:24:40|6951|6936|6952.9|6937.9|6953.1|6938.1|6951|6936|1
1724124300000|2024-08-20 03:25:00|6953.2|6938.2|6950.1|6935.1|6953.4|6938.4|6950.1|6935.1|1
1724124310000|2024-08-20 03:25:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1724124330000|2024-08-20 03:25:30|6948.9|6933.9|6948.5|6933.5|6948.9|6933.9|6948.5|6933.5|0
1724124340000|2024-08-20 03:25:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1724124350000|2024-08-20 03:25:50|6949|6934|6952.3|6937.3|6952.3|6937.3|6949|6934|1
1724124380000|2024-08-20 03:26:20|6953.6|6938.6|6953.2|6938.2|6953.6|6938.6|6953.2|6938.2|1
1724124390000|2024-08-20 03:26:30|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1724124410000|2024-08-20 03:26:50|6952.4|6937.4|6952.1|6937.1|6952.4|6937.4|6952.1|6937.1|0
1724124430000|2024-08-20 03:27:10|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1724124440000|2024-08-20 03:27:20|6952.5|6937.5|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|1
1724124480000|2024-08-20 03:28:00|6952.5|6937.5|6952.8|6937.8|6952.8|6937.8|6952.5|6937.5|1
1724124500000|2024-08-20 03:28:20|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|1
1724124510000|2024-08-20 03:28:30|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1724124540000|2024-08-20 03:29:00|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1724124560000|2024-08-20 03:29:20|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1724124580000|2024-08-20 03:29:40|6953|6938|6953|6938|6953|6938|6953|6938|0
1724124610000|2024-08-20 03:30:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1724124630000|2024-08-20 03:30:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1724124670000|2024-08-20 03:31:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1724124680000|2024-08-20 03:31:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1724124690000|2024-08-20 03:31:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1724124710000|2024-08-20 03:31:50|6951.3|6936.3|6951.1|6936.1|6951.3|6936.3|6951.1|6936.1|0
1724124850000|2024-08-20 03:34:10|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1724125030000|2024-08-20 03:37:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|1
1724125140000|2024-08-20 03:39:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1724125200000|2024-08-20 03:40:00|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1724125210000|2024-08-20 03:40:10|6953.5|6938.5|6952.3|6937.3|6953.5|6938.5|6952.3|6937.3|0
1724125230000|2024-08-20 03:40:30|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1724125330000|2024-08-20 03:42:10|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1724125350000|2024-08-20 03:42:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1724125420000|2024-08-20 03:43:40|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1724125570000|2024-08-20 03:46:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1724125590000|2024-08-20 03:46:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1724125600000|2024-08-20 03:46:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1724125630000|2024-08-20 03:47:10|6953.6|6938.6|6954|6939|6954|6939|6953.6|6938.6|0
1724125770000|2024-08-20 03:49:30|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1724125840000|2024-08-20 03:50:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1724125930000|2024-08-20 03:52:10|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1724126110000|2024-08-20 03:55:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1724126220000|2024-08-20 03:57:00|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1724126340000|2024-08-20 03:59:00|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1724126350000|2024-08-20 03:59:10|6956|6941|6956|6941|6956|6941|6956|6941|2
1724126360000|2024-08-20 03:59:20|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|1
1724126370000|2024-08-20 03:59:30|6954.1|6939.1|6951.9|6936.9|6954.3|6939.3|6951.9|6936.9|6
1724126380000|2024-08-20 03:59:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1724126400000|2024-08-20 04:00:00|6951.4|6936.4|6950.7|6935.7|6951.4|6936.4|6950.7|6935.7|0
1724126410000|2024-08-20 04:00:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1724126550000|2024-08-20 04:02:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1724126630000|2024-08-20 04:03:50|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|1
1724126640000|2024-08-20 04:04:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1724126700000|2024-08-20 04:05:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1724126710000|2024-08-20 04:05:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|1
1724126820000|2024-08-20 04:07:00|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|0
1724126990000|2024-08-20 04:09:50|6947|6932|6947.2|6932.2|6947.2|6932.2|6947|6932|0
1724127010000|2024-08-20 04:10:10|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1724127070000|2024-08-20 04:11:10|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1724127460000|2024-08-20 04:17:40|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1724127830000|2024-08-20 04:23:50|||||||||1
1724127960000|2024-08-20 04:26:00|6948.7|6933.7|6951.1|6936.1|6951.4|6936.4|6948.7|6933.7|2
1724127970000|2024-08-20 04:26:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1724128020000|2024-08-20 04:27:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1724128030000|2024-08-20 04:27:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1724128130000|2024-08-20 04:28:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1724128270000|2024-08-20 04:31:10|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.9|6935.9|0
1724128810000|2024-08-20 04:40:10|6951.2|6936.2|6951.4|6936.4|6951.4|6936.4|6951.2|6936.2|1
1724128900000|2024-08-20 04:41:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1724128920000|2024-08-20 04:42:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1724129150000|2024-08-20 04:45:50|6950.1|6935.1|6947.9|6932.9|6950.1|6935.1|6947.9|6932.9|2
1724129190000|2024-08-20 04:46:30|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1724129330000|2024-08-20 04:48:50|6948.2|6933.2|6948.4|6933.4|6948.4|6933.4|6948.2|6933.2|0
1724129350000|2024-08-20 04:49:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1724129370000|2024-08-20 04:49:30|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|0
1724129380000|2024-08-20 04:49:40|6949.2|6934.2|6949.4|6934.4|6949.4|6934.4|6949.2|6934.2|0
1724129390000|2024-08-20 04:49:50|6948.5|6933.5|6949.9|6934.9|6949.9|6934.9|6946.9|6931.9|5
1724129400000|2024-08-20 04:50:00|6949|6934|6948.9|6933.9|6949|6934|6948.4|6933.4|0
1724129410000|2024-08-20 04:50:10|6948.4|6933.4|6947.1|6932.1|6948.4|6933.4|6946.6|6931.6|1
1724129440000|2024-08-20 04:50:40|6946.8|6931.8|6946.6|6931.6|6946.8|6931.8|6946.6|6931.6|0
1724129500000|2024-08-20 04:51:40|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|2
1724129650000|2024-08-20 04:54:10|6945.7|6930.7|6945.9|6930.9|6945.9|6930.9|6945.7|6930.7|1
1724129670000|2024-08-20 04:54:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1724129720000|2024-08-20 04:55:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1724129970000|2024-08-20 04:59:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1724129980000|2024-08-20 04:59:40|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|0
1724130060000|2024-08-20 05:01:00|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1724130080000|2024-08-20 05:01:20|6947.2|6932.2|6947.4|6932.4|6947.4|6932.4|6947.2|6932.2|0
1724130350000|2024-08-20 05:05:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1724130410000|2024-08-20 05:06:50|6947.6|6932.6|6947.4|6932.4|6947.6|6932.6|6947.4|6932.4|0
1724130560000|2024-08-20 05:09:20|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1724130600000|2024-08-20 05:10:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1724130610000|2024-08-20 05:10:10|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1724130660000|2024-08-20 05:11:00|6946|6931|6945.8|6930.8|6946|6931|6945.8|6930.8|0
1724130670000|2024-08-20 05:11:10|6945.3|6930.3|6945.1|6930.1|6945.3|6930.3|6945.1|6930.1|2
1724130690000|2024-08-20 05:11:30|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1724130780000|2024-08-20 05:13:00|6945.4|6930.4|6945.1|6930.1|6945.4|6930.4|6945.1|6930.1|0
1724130900000|2024-08-20 05:15:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1724130950000|2024-08-20 05:15:50|6944.9|6929.9|6944.4|6929.4|6944.9|6929.9|6944.4|6929.4|1
1724130970000|2024-08-20 05:16:10|6944.7|6929.7|6944.9|6929.9|6944.9|6929.9|6944.7|6929.7|0
1724131020000|2024-08-20 05:17:00|6944.6|6929.6|6944.4|6929.4|6944.6|6929.6|6944.4|6929.4|0
1724131070000|2024-08-20 05:17:50|6944.1|6929.1|6943.2|6928.2|6944.1|6929.1|6943.1|6928.1|4
1724131080000|2024-08-20 05:18:00|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|0
1724131140000|2024-08-20 05:19:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1724131150000|2024-08-20 05:19:10|6942.7|6927.7|6942.1|6927.1|6942.7|6927.7|6942.1|6927.1|27
1724131170000|2024-08-20 05:19:30|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1724131180000|2024-08-20 05:19:40|6942.2|6927.2|6942.6|6927.6|6942.6|6927.6|6942.2|6927.2|0
1724131200000|2024-08-20 05:20:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1724131210000|2024-08-20 05:20:10|6942.7|6927.7|6943.2|6928.2|6943.2|6928.2|6942.7|6927.7|0
1724131230000|2024-08-20 05:20:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1724131310000|2024-08-20 05:21:50|6943.1|6928.1|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|0
1724131530000|2024-08-20 05:25:30|6946.4|6931.4|6947.4|6932.4|6947.4|6932.4|6946.4|6931.4|1
1724131540000|2024-08-20 05:25:40|||||||||1
1724131560000|2024-08-20 05:26:00|6947.7|6932.7|6948.4|6933.4|6948.4|6933.4|6947.7|6932.7|0
1724131700000|2024-08-20 05:28:20|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|0
1724131710000|2024-08-20 05:28:30|6948.6|6933.6|6950.1|6935.1|6950.1|6935.1|6948.4|6933.4|0
1724131720000|2024-08-20 05:28:40|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1724131760000|2024-08-20 05:29:20|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|1
1724131850000|2024-08-20 05:30:50|6949.1|6934.1|6948.5|6933.5|6949.1|6934.1|6948.5|6933.5|1
1724131920000|2024-08-20 05:32:00|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1724131950000|2024-08-20 05:32:30|6948.9|6933.9|6948.7|6933.7|6948.9|6933.9|6948.7|6933.7|0
1724132030000|2024-08-20 05:33:50|6948.4|6933.4|6948.2|6933.2|6948.4|6933.4|6948.2|6933.2|0
1724132040000|2024-08-20 05:34:00|6948.5|6933.5|6948.7|6933.7|6948.7|6933.7|6948.5|6933.5|0
1724132070000|2024-08-20 05:34:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1724132090000|2024-08-20 05:34:50|6948.6|6933.6|6948.2|6933.2|6948.6|6933.6|6948.2|6933.2|0
1724132100000|2024-08-20 05:35:00|6947.4|6932.4|6946.2|6931.2|6947.4|6932.4|6946.2|6931.2|1
1724132130000|2024-08-20 05:35:30|6946.5|6931.5|6946.7|6931.7|6946.7|6931.7|6946.5|6931.5|0
1724132140000|2024-08-20 05:35:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1724132150000|2024-08-20 05:35:50|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|0
1724132170000|2024-08-20 05:36:10|6946.3|6931.3|6946.7|6931.7|6946.7|6931.7|6946.3|6931.3|0
1724132180000|2024-08-20 05:36:20|6947.3|6932.3|6947.7|6932.7|6948.5|6933.5|6947.3|6932.3|1
1724132190000|2024-08-20 05:36:30|6947.1|6932.1|6946.7|6931.7|6947.1|6932.1|6946.7|6931.7|0
1724132200000|2024-08-20 05:36:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|0
1724132210000|2024-08-20 05:36:50|6947.3|6932.3|6947.7|6932.7|6948.2|6933.2|6947.3|6932.3|0
1724132220000|2024-08-20 05:37:00|6948|6933|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1724132260000|2024-08-20 05:37:40|6948.5|6933.5|6949|6934|6949|6934|6948.5|6933.5|0
1724132280000|2024-08-20 05:38:00|6948.7|6933.7|6948.5|6933.5|6948.7|6933.7|6948.5|6933.5|0
1724132300000|2024-08-20 05:38:20|6946.9|6931.9|6944.5|6929.5|6946.9|6931.9|6944.5|6929.5|1
1724132310000|2024-08-20 05:38:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1724132320000|2024-08-20 05:38:40|6944.3|6929.3|6945.8|6930.8|6945.8|6930.8|6944.3|6929.3|0
1724132330000|2024-08-20 05:38:50|6945|6930|6944.7|6929.7|6945|6930|6944.7|6929.7|0
1724132370000|2024-08-20 05:39:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1724132400000|2024-08-20 05:40:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1724132410000|2024-08-20 05:40:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1724132460000|2024-08-20 05:41:00|6944|6929|6944.3|6929.3|6944.3|6929.3|6944|6929|0
1724132470000|2024-08-20 05:41:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1724132500000|2024-08-20 05:41:40|6944.2|6929.2|6943.5|6928.5|6944.2|6929.2|6943.5|6928.5|0
1724132510000|2024-08-20 05:41:50|6945|6930|6945|6930|6945|6930|6945|6930|0
1724132590000|2024-08-20 05:43:10|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|1
1724132630000|2024-08-20 05:43:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1724132640000|2024-08-20 05:44:00|6946.5|6931.5|6946.5|6931.5|6947|6932|6946.5|6931.5|0
1724132730000|2024-08-20 05:45:30|6946.3|6931.3|6945.8|6930.8|6946.3|6931.3|6945.8|6930.8|0
1724132740000|2024-08-20 05:45:40|6946|6931|6946|6931|6946|6931|6946|6931|0
1724132750000|2024-08-20 05:45:50|6944.2|6929.2|6945.5|6930.5|6945.5|6930.5|6944.2|6929.2|2
1724132770000|2024-08-20 05:46:10|6944.9|6929.9|6944.7|6929.7|6944.9|6929.9|6944.7|6929.7|0
1724132780000|2024-08-20 05:46:20|6945|6930|6945.5|6930.5|6945.8|6930.8|6945|6930|0
1724132820000|2024-08-20 05:47:00|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|0
1724132830000|2024-08-20 05:47:10|6946.5|6931.5|6945.5|6930.5|6946.5|6931.5|6945.5|6930.5|0
1724132840000|2024-08-20 05:47:20|6946.2|6931.2|6946.7|6931.7|6947|6932|6946.2|6931.2|0
1724132850000|2024-08-20 05:47:30|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1724132860000|2024-08-20 05:47:40|6946.8|6931.8|6946|6931|6947.5|6932.5|6946|6931|1
1724132910000|2024-08-20 05:48:30|6946.3|6931.3|6946.6|6931.6|6946.6|6931.6|6946.3|6931.3|0
1724132920000|2024-08-20 05:48:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1724133090000|2024-08-20 05:51:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1724133100000|2024-08-20 05:51:40|6946|6931|6946|6931|6946|6931|6946|6931|0
1724133130000|2024-08-20 05:52:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1724133160000|2024-08-20 05:52:40|6945.2|6930.2|6945.8|6930.8|6945.8|6930.8|6945|6930|0
1724133180000|2024-08-20 05:53:00|6945.3|6930.3|6945.8|6930.8|6945.8|6930.8|6945.3|6930.3|0
1724133190000|2024-08-20 05:53:10|6948|6933|6947.8|6932.8|6948|6933|6947.7|6932.7|3
1724133200000|2024-08-20 05:53:20|6947.5|6932.5|6949.3|6934.3|6949.3|6934.3|6947.3|6932.3|2
1724133210000|2024-08-20 05:53:30|6949.8|6934.8|6949.5|6934.5|6949.8|6934.8|6949.5|6934.5|0
1724133220000|2024-08-20 05:53:40|6949.3|6934.3|6948.3|6933.3|6949.3|6934.3|6948.3|6933.3|0
1724133230000|2024-08-20 05:53:50|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1724133240000|2024-08-20 05:54:00|6947|6932|6943.8|6928.8|6947|6932|6943.8|6928.8|2
1724133260000|2024-08-20 05:54:20|6944|6929|6944|6929|6944|6929|6944|6929|0
1724133270000|2024-08-20 05:54:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1724133290000|2024-08-20 05:54:50|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1724133310000|2024-08-20 05:55:10|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|1
1724133340000|2024-08-20 05:55:40|6944.7|6929.7|6944.3|6929.3|6944.7|6929.7|6944.3|6929.3|0
1724133350000|2024-08-20 05:55:50|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1724133370000|2024-08-20 05:56:10|6943.7|6928.7|6943.8|6928.8|6943.8|6928.8|6943.3|6928.3|1
1724133380000|2024-08-20 05:56:20|6943.5|6928.5|6942.3|6927.3|6943.5|6928.5|6942.3|6927.3|1
1724133400000|2024-08-20 05:56:40|6942.8|6927.8|6942.3|6927.3|6942.8|6927.8|6942.3|6927.3|0
1724133410000|2024-08-20 05:56:50|6942.7|6927.7|6943.8|6928.8|6943.8|6928.8|6942.3|6927.3|1
1724133420000|2024-08-20 05:57:00|6943.2|6928.2|6942.8|6927.8|6943.2|6928.2|6942.8|6927.8|0
1724133430000|2024-08-20 05:57:10|6942.5|6927.5|6941.8|6926.8|6942.5|6927.5|6941.8|6926.8|2
1724133450000|2024-08-20 05:57:30|6942.3|6927.3|6941.8|6926.8|6942.3|6927.3|6941.8|6926.8|1
1724133470000|2024-08-20 05:57:50|6940.8|6925.8|6941.7|6926.7|6941.7|6926.7|6939.8|6924.8|5
1724133480000|2024-08-20 05:58:00|6941.8|6926.8|6942.7|6927.7|6942.7|6927.7|6941.8|6926.8|0
1724133510000|2024-08-20 05:58:30|6943.2|6928.2|6944.5|6929.5|6944.5|6929.5|6943.2|6928.2|1
1724133520000|2024-08-20 05:58:40|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1724133530000|2024-08-20 05:58:50|6945.3|6930.3|6945.7|6930.7|6945.7|6930.7|6945.3|6930.3|0
1724133680000|2024-08-20 06:01:20|6944.7|6929.7|6945.5|6930.5|6945.5|6930.5|6944.7|6929.7|1
1724133690000|2024-08-20 06:01:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1724133770000|2024-08-20 06:02:50|6946|6931|6946.2|6931.2|6946.2|6931.2|6946|6931|0
1724133780000|2024-08-20 06:03:00|6945.8|6930.8|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1724133800000|2024-08-20 06:03:20|6947.4|6932.4|6947.2|6932.2|6947.5|6932.5|6947.2|6932.2|0
1724133830000|2024-08-20 06:03:50|6945|6930|6942.8|6927.8|6945|6930|6942.8|6927.8|5
1724133840000|2024-08-20 06:04:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1724133860000|2024-08-20 06:04:20|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|0
1724133870000|2024-08-20 06:04:30|6940.6|6925.6|6939.8|6924.8|6940.6|6925.6|6939.5|6924.5|2
1724133890000|2024-08-20 06:04:50|6939|6924|6939|6924|6939|6924|6939|6924|2
1724133960000|2024-08-20 06:06:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724133970000|2024-08-20 06:06:10|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1724133990000|2024-08-20 06:06:30|6938.4|6923.4|6938.2|6923.2|6938.4|6923.4|6938.2|6923.2|0
1724134000000|2024-08-20 06:06:40|6938|6923|6937.8|6922.8|6938|6923|6937.5|6922.5|1
1724134010000|2024-08-20 06:06:50|6937.2|6922.2|6936.5|6921.5|6937.2|6922.2|6936.5|6921.5|0
1724134020000|2024-08-20 06:07:00|6936|6921|6936|6921|6936|6921|6936|6921|0
1724134030000|2024-08-20 06:07:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1724134040000|2024-08-20 06:07:20|6936.6|6921.6|6937.2|6922.2|6937.5|6922.5|6936.6|6921.6|0
1724134050000|2024-08-20 06:07:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1724134070000|2024-08-20 06:07:50|6937.2|6922.2|6937.5|6922.5|6937.5|6922.5|6937.2|6922.2|0
1724134080000|2024-08-20 06:08:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1724134170000|2024-08-20 06:09:30|6938.6|6923.6|6938.8|6923.8|6938.8|6923.8|6938.6|6923.6|0
1724134180000|2024-08-20 06:09:40|6939.3|6924.3|6939.5|6924.5|6939.5|6924.5|6939.3|6924.3|1
1724134190000|2024-08-20 06:09:50|6939.2|6924.2|6939|6924|6939.2|6924.2|6939|6924|0
1724134200000|2024-08-20 06:10:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1724134290000|2024-08-20 06:11:30|6939|6924|6939.3|6924.3|6939.3|6924.3|6939|6924|0
1724134370000|2024-08-20 06:12:50|6939|6924|6939|6924|6939|6924|6939|6924|0
1724134390000|2024-08-20 06:13:10|6937.8|6922.8|6936.8|6921.8|6937.8|6922.8|6936.8|6921.8|4
1724134410000|2024-08-20 06:13:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1724134420000|2024-08-20 06:13:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1724134430000|2024-08-20 06:13:50|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|1
1724134450000|2024-08-20 06:14:10|6940|6925|6941|6926|6941|6926|6940|6925|1
1724134460000|2024-08-20 06:14:20|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1724134470000|2024-08-20 06:14:30|6941|6926|6941|6926|6941|6926|6941|6926|0
1724134480000|2024-08-20 06:14:40|6940.7|6925.7|6940.8|6925.8|6940.8|6925.8|6940.7|6925.7|0
1724134490000|2024-08-20 06:14:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1724134520000|2024-08-20 06:15:20|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|1
1724134530000|2024-08-20 06:15:30|6937.4|6922.4|6937.2|6922.2|6937.4|6922.4|6937.2|6922.2|0
1724134580000|2024-08-20 06:16:20|6937.7|6922.7|6939.2|6924.2|6939.2|6924.2|6937.7|6922.7|1
1724134590000|2024-08-20 06:16:30|6939|6924|6938.7|6923.7|6939|6924|6938.7|6923.7|1
1724134630000|2024-08-20 06:17:10|6936.1|6921.1|6935.6|6920.6|6936.1|6921.1|6935.6|6920.6|13
1724134650000|2024-08-20 06:17:30|6935.7|6920.7|6933.6|6918.6|6935.7|6920.7|6932.6|6917.6|23
1724134660000|2024-08-20 06:17:40|6933.4|6918.4|6931.6|6916.6|6933.4|6918.4|6931.6|6916.6|1
1724134680000|2024-08-20 06:18:00|6931.8|6916.8|6931.3|6916.3|6931.8|6916.8|6931.3|6916.3|0
1724134700000|2024-08-20 06:18:20|6931.9|6916.9|6933.5|6918.5|6933.5|6918.5|6931.9|6916.9|2
1724134710000|2024-08-20 06:18:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1724134780000|2024-08-20 06:19:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1724134850000|2024-08-20 06:20:50|6932.4|6917.4|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|1
1724134860000|2024-08-20 06:21:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1724134880000|2024-08-20 06:21:20|6932.6|6917.6|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|1
1724134910000|2024-08-20 06:21:50|6931.8|6916.8|6931.6|6916.6|6931.8|6916.8|6931.6|6916.6|0
1724134920000|2024-08-20 06:22:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1724134930000|2024-08-20 06:22:10|6931.9|6916.9|6931.1|6916.1|6931.9|6916.9|6931.1|6916.1|1
1724134960000|2024-08-20 06:22:40|6932.6|6917.6|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|1
1724134980000|2024-08-20 06:23:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1724135010000|2024-08-20 06:23:30|6934.9|6919.9|6935.8|6920.8|6936.1|6921.1|6934.9|6919.9|1
1724135020000|2024-08-20 06:23:40|6935.6|6920.6|6936.9|6921.9|6936.9|6921.9|6935.6|6920.6|0
1724135040000|2024-08-20 06:24:00|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|0
1724135080000|2024-08-20 06:24:40|6936.3|6921.3|6936.1|6921.1|6936.3|6921.3|6936.1|6921.1|0
1724135090000|2024-08-20 06:24:50|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6935.8|6920.8|0
1724135100000|2024-08-20 06:25:00|6935.6|6920.6|6936.6|6921.6|6936.6|6921.6|6935.6|6920.6|0
1724135210000|2024-08-20 06:26:50|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1724135240000|2024-08-20 06:27:20|6936.4|6921.4|6938.9|6923.9|6938.9|6923.9|6936.4|6921.4|4
1724135250000|2024-08-20 06:27:30|6939.1|6924.1|6940.9|6925.9|6940.9|6925.9|6939.1|6924.1|1
1724135260000|2024-08-20 06:27:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1724135270000|2024-08-20 06:27:50|6941.3|6926.3|6942.8|6927.8|6943.1|6928.1|6941.3|6926.3|1
1724135280000|2024-08-20 06:28:00|6942.6|6927.6|6942.6|6927.6|6943.1|6928.1|6942.6|6927.6|0
1724135300000|2024-08-20 06:28:20|6945.3|6930.3|6946.3|6931.3|6946.3|6931.3|6945.3|6930.3|4
1724135310000|2024-08-20 06:28:30|6947.4|6932.4|6945.9|6930.9|6947.4|6932.4|6945.9|6930.9|3
1724135340000|2024-08-20 06:29:00|6946.3|6931.3|6947.8|6932.8|6947.8|6932.8|6945.9|6930.9|7
1724135350000|2024-08-20 06:29:10|6948.4|6933.4|6949.3|6934.3|6949.3|6934.3|6948.4|6933.4|0
1724135380000|2024-08-20 06:29:40|6947.9|6932.9|6946.8|6931.8|6947.9|6932.9|6946.8|6931.8|7
1724135400000|2024-08-20 06:30:00|6945.9|6930.9|6945.8|6930.8|6945.9|6930.9|6944.9|6929.9|0
1724135410000|2024-08-20 06:30:10|6945.1|6930.1|6946.1|6931.1|6946.1|6931.1|6945.1|6930.1|0
1724135420000|2024-08-20 06:30:20|6945.6|6930.6|6945.1|6930.1|6945.6|6930.6|6945.1|6930.1|0
1724135430000|2024-08-20 06:30:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1724135440000|2024-08-20 06:30:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|0
1724135460000|2024-08-20 06:31:00|6946.8|6931.8|6947.1|6932.1|6947.1|6932.1|6946.8|6931.8|0
1724135470000|2024-08-20 06:31:10|6947.4|6932.4|6948.1|6933.1|6948.1|6933.1|6947.4|6932.4|0
1724135590000|2024-08-20 06:33:10|6947.8|6932.8|6945.4|6930.4|6947.8|6932.8|6945.4|6930.4|1
1724135600000|2024-08-20 06:33:20|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1724135620000|2024-08-20 06:33:40|6945.8|6930.8|6946.4|6931.4|6946.4|6931.4|6945.8|6930.8|0
1724135630000|2024-08-20 06:33:50|6947.6|6932.6|6949.1|6934.1|6949.8|6934.8|6947.6|6932.6|1
1724135640000|2024-08-20 06:34:00|||||||||1
1724135660000|2024-08-20 06:34:20|6949.7|6934.7|6950.1|6935.1|6950.9|6935.9|6949.7|6934.7|1
1724135680000|2024-08-20 06:34:40|6949|6934|6948.4|6933.4|6949|6934|6947.1|6932.1|14
1724135690000|2024-08-20 06:34:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|2
1724135700000|2024-08-20 06:35:00|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|5
1724135720000|2024-08-20 06:35:20|6950.9|6935.9|6950.9|6935.9|6951.6|6936.6|6950.9|6935.9|1
1724135730000|2024-08-20 06:35:30|6950.4|6935.4|6950.8|6935.8|6950.8|6935.8|6950.4|6935.4|0
1724135790000|2024-08-20 06:36:30|6950.1|6935.1|6949.8|6934.8|6950.1|6935.1|6949.8|6934.8|0
1724135810000|2024-08-20 06:36:50|6950.1|6935.1|6950.3|6935.3|6950.3|6935.3|6950.1|6935.1|0
1724135820000|2024-08-20 06:37:00|6951.6|6936.6|6952.6|6937.6|6952.6|6937.6|6951.6|6936.6|1
1724135830000|2024-08-20 06:37:10|6953.1|6938.1|6953.3|6938.3|6953.3|6938.3|6953.1|6938.1|0
1724135860000|2024-08-20 06:37:40|6953.5|6938.5|6953.6|6938.6|6954|6939|6953.5|6938.5|0
1724135870000|2024-08-20 06:37:50|6953.5|6938.5|6953.1|6938.1|6953.5|6938.5|6953.1|6938.1|5
1724135940000|2024-08-20 06:39:00|6953.4|6938.4|6953.9|6938.9|6953.9|6938.9|6953.4|6938.4|0
1724135950000|2024-08-20 06:39:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1724135970000|2024-08-20 06:39:30|6953.3|6938.3|6951.5|6936.5|6953.3|6938.3|6951.5|6936.5|3
1724135980000|2024-08-20 06:39:40|6952|6937|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724135990000|2024-08-20 06:39:50|6950.5|6935.5|6949.5|6934.5|6950.5|6935.5|6949.5|6934.5|0
1724136070000|2024-08-20 06:41:10|6950|6935|6951.5|6936.5|6951.5|6936.5|6950|6935|1
1724136110000|2024-08-20 06:41:50|6951.1|6936.1|6950|6935|6951.1|6936.1|6950|6935|0
1724136120000|2024-08-20 06:42:00|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1724136130000|2024-08-20 06:42:10|6949.8|6934.8|6950|6935|6950|6935|6949.8|6934.8|0
1724136140000|2024-08-20 06:42:20|6949.6|6934.6|6949.5|6934.5|6949.6|6934.6|6949.5|6934.5|0
1724136150000|2024-08-20 06:42:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1724136170000|2024-08-20 06:42:50|6948.9|6933.9|6946|6931|6948.9|6933.9|6946|6931|2
1724136180000|2024-08-20 06:43:00|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|0
1724136200000|2024-08-20 06:43:20|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1724136220000|2024-08-20 06:43:40|6944.5|6929.5|6944.1|6929.1|6944.5|6929.5|6944.1|6929.1|0
1724136230000|2024-08-20 06:43:50|6943.8|6928.8|6943|6928|6943.8|6928.8|6940.5|6925.5|2
1724136260000|2024-08-20 06:44:20|6944|6929|6943.6|6928.6|6944|6929|6943.6|6928.6|0
1724136300000|2024-08-20 06:45:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1724136350000|2024-08-20 06:45:50|6943.1|6928.1|6943.6|6928.6|6943.6|6928.6|6943.1|6928.1|0
1724136390000|2024-08-20 06:46:30|6944|6929|6945|6930|6945.5|6930.5|6944|6929|3
1724136420000|2024-08-20 06:47:00|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1724136530000|2024-08-20 06:48:50|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1724136550000|2024-08-20 06:49:10|6944.5|6929.5|6944.5|6929.5|6944.7|6929.7|6944|6929|0
1724136620000|2024-08-20 06:50:20|6944|6929|6944|6929|6944|6929|6944|6929|0
1724136630000|2024-08-20 06:50:30|6946|6931|6945.7|6930.7|6946|6931|6945.7|6930.7|2
1724136640000|2024-08-20 06:50:40|6945.8|6930.8|6947|6932|6947|6932|6945.8|6930.8|1
1724136710000|2024-08-20 06:51:50|6946.5|6931.5|6945|6930|6947|6932|6945|6930|1
1724136730000|2024-08-20 06:52:10|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|0
1724136740000|2024-08-20 06:52:20|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1724136780000|2024-08-20 06:53:00|6945|6930|6945|6930|6945|6930|6945|6930|0
1724136790000|2024-08-20 06:53:10|6944.3|6929.3|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1724136810000|2024-08-20 06:53:30|6944|6929|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1724136860000|2024-08-20 06:54:20|6944.2|6929.2|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1724136870000|2024-08-20 06:54:30|6944.8|6929.8|6945.5|6930.5|6945.5|6930.5|6944.8|6929.8|0
1724136890000|2024-08-20 06:54:50|6945|6930|6945|6930|6945|6930|6945|6930|0
1724136900000|2024-08-20 06:55:00|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|0
1724136910000|2024-08-20 06:55:10|6945.3|6930.3|6945.2|6930.2|6945.3|6930.3|6945.2|6930.2|0
1724136930000|2024-08-20 06:55:30|6945|6930|6945.5|6930.5|6945.5|6930.5|6945|6930|0
1724136970000|2024-08-20 06:56:10|6945.8|6930.8|6946|6931|6946|6931|6945.8|6930.8|0
1724136990000|2024-08-20 06:56:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1724137060000|2024-08-20 06:57:40|6946.1|6931.1|6946.5|6931.5|6946.5|6931.5|6946.1|6931.1|0
1724137080000|2024-08-20 06:58:00|6946.2|6931.2|6946|6931|6946.2|6931.2|6946|6931|0
1724137100000|2024-08-20 06:58:20|6947.3|6932.3|6947.2|6932.2|6947.5|6932.5|6947.2|6932.2|2
1724137110000|2024-08-20 06:58:30|6947|6932|6947|6932|6947|6932|6947|6932|0
1724137130000|2024-08-20 06:58:50|6947.3|6932.3|6947.5|6932.5|6947.5|6932.5|6947.3|6932.3|0
1724137140000|2024-08-20 06:59:00|6948.3|6933.3|6950|6935|6950.3|6935.3|6948.3|6933.3|4
1724137170000|2024-08-20 06:59:30|6950.5|6935.5|6950.2|6935.2|6950.5|6935.5|6950.2|6935.2|1
1724137180000|2024-08-20 06:59:40|6950|6935|6951.5|6936.5|6951.5|6936.5|6950|6935|2
1724137200000|2024-08-20 07:00:00|6951|6936|6951|6936|6951|6936|6951|6936|0
1724137210000|2024-08-20 07:00:10|6950|6935|6950|6935|6950|6935|6950|6935|1
1724137270000|2024-08-20 07:01:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1724137280000|2024-08-20 07:01:20|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|1
1724137290000|2024-08-20 07:01:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1724137300000|2024-08-20 07:01:40|6950|6935|6951|6936|6951|6936|6950|6935|1
1724137320000|2024-08-20 07:02:00|6952|6937|6952|6937|6952|6937|6952|6937|1
1724137380000|2024-08-20 07:03:00|6952.2|6937.2|6952.5|6937.5|6952.5|6937.5|6952.2|6937.2|1
1724137460000|2024-08-20 07:04:20|6952.2|6937.2|6951|6936|6952.2|6937.2|6951|6936|0
1724137470000|2024-08-20 07:04:30|6951.5|6936.5|6950.7|6935.7|6952|6937|6950.7|6935.7|1
1724137480000|2024-08-20 07:04:40|6949.5|6934.5|6949.2|6934.2|6949.5|6934.5|6949.2|6934.2|0
1724137490000|2024-08-20 07:04:50|6948.9|6933.9|6948.5|6933.5|6948.9|6933.9|6948.5|6933.5|0
1724137500000|2024-08-20 07:05:00|6950.6|6935.6|6950|6935|6950.6|6935.6|6950|6935|1
1724137510000|2024-08-20 07:05:10|6950.3|6935.3|6950.5|6935.5|6950.5|6935.5|6950.3|6935.3|0
1724137520000|2024-08-20 07:05:20|6952|6937|6952|6937|6952|6937|6952|6937|0
1724137530000|2024-08-20 07:05:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.2|6936.2|0
1724137540000|2024-08-20 07:05:40|6952|6937|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724137550000|2024-08-20 07:05:50|6951.8|6936.8|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724137560000|2024-08-20 07:06:00|6952|6937|6951.3|6936.3|6952|6937|6951|6936|0
1724137570000|2024-08-20 07:06:10|6951.2|6936.2|6950.5|6935.5|6951.2|6936.2|6950.5|6935.5|0
1724137640000|2024-08-20 07:07:20|6949.5|6934.5|6949.3|6934.3|6949.5|6934.5|6949.2|6934.2|0
1724137650000|2024-08-20 07:07:30|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1724137670000|2024-08-20 07:07:50|6948.9|6933.9|6948.5|6933.5|6949.5|6934.5|6948.5|6933.5|0
1724137680000|2024-08-20 07:08:00|6949|6934|6949|6934|6949|6934|6949|6934|0
1724137700000|2024-08-20 07:08:20|6948.4|6933.4|6948|6933|6948.4|6933.4|6948|6933|0
1724137740000|2024-08-20 07:09:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1724137770000|2024-08-20 07:09:30|6948.7|6933.7|6947.8|6932.8|6949.5|6934.5|6947.8|6932.8|1
1724137780000|2024-08-20 07:09:40|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1724137820000|2024-08-20 07:10:20|6948|6933|6947.5|6932.5|6948|6933|6947.5|6932.5|0
1724137830000|2024-08-20 07:10:30|6948|6933|6947.2|6932.2|6948|6933|6947.2|6932.2|0
1724137930000|2024-08-20 07:12:10|6947|6932|6947|6932|6947|6932|6947|6932|0
1724137950000|2024-08-20 07:12:30|6947.3|6932.3|6947.5|6932.5|6947.5|6932.5|6947.3|6932.3|0
1724137960000|2024-08-20 07:12:40|6947.8|6932.8|6947.5|6932.5|6948|6933|6947.5|6932.5|1
1724138020000|2024-08-20 07:13:40|6947.2|6932.2|6947|6932|6947.2|6932.2|6947|6932|0
1724138040000|2024-08-20 07:14:00|6946.4|6931.4|6945.7|6930.7|6946.4|6931.4|6945.7|6930.7|0
1724138050000|2024-08-20 07:14:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1724138080000|2024-08-20 07:14:40|6946|6931|6946|6931|6946|6931|6946|6931|0
1724138090000|2024-08-20 07:14:50|6946.9|6931.9|6947.5|6932.5|6947.5|6932.5|6946.9|6931.9|0
1724138120000|2024-08-20 07:15:20|6946|6931|6946|6931|6946|6931|6946|6931|0
1724138130000|2024-08-20 07:15:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1724138140000|2024-08-20 07:15:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1724138260000|2024-08-20 07:17:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1724138310000|2024-08-20 07:18:30|6946.1|6931.1|6945.5|6930.5|6946.1|6931.1|6945.5|6930.5|0
1724138430000|2024-08-20 07:20:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1724138440000|2024-08-20 07:20:40|6944.8|6929.8|6945.5|6930.5|6945.5|6930.5|6944.8|6929.8|0
1724138500000|2024-08-20 07:21:40|6945|6930|6945|6930|6945|6930|6945|6930|0
1724138660000|2024-08-20 07:24:20|6945.3|6930.3|6945.5|6930.5|6945.5|6930.5|6945.3|6930.3|0
1724138690000|2024-08-20 07:24:50|6945.2|6930.2|6945|6930|6945.2|6930.2|6945|6930|0
1724138750000|2024-08-20 07:25:50|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1724138770000|2024-08-20 07:26:10|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1724138780000|2024-08-20 07:26:20|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|1
1724138810000|2024-08-20 07:26:50|6944.9|6929.9|6944.7|6929.7|6944.9|6929.9|6944.7|6929.7|0
1724138870000|2024-08-20 07:27:50|6944.4|6929.4|6944|6929|6944.4|6929.4|6944|6929|0
1724138880000|2024-08-20 07:28:00|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1724138940000|2024-08-20 07:29:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|1
1724138990000|2024-08-20 07:29:50|6940.2|6925.2|6940|6925|6940.2|6925.2|6940|6925|0
1724139000000|2024-08-20 07:30:00|6939.5|6924.5|6939.8|6924.8|6939.8|6924.8|6939.5|6924.5|0
1724139010000|2024-08-20 07:30:10|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1724139020000|2024-08-20 07:30:20|6939|6924|6939.3|6924.3|6939.3|6924.3|6939|6924|0
1724139030000|2024-08-20 07:30:30|6939|6924|6939|6924|6939|6924|6939|6924|0
1724139040000|2024-08-20 07:30:40|6939.6|6924.6|6940|6925|6940|6925|6939.6|6924.6|0
1724139050000|2024-08-20 07:30:50|6942.7|6927.7|6941.7|6926.7|6942.7|6927.7|6941.7|6926.7|5
1724139070000|2024-08-20 07:31:10|6942|6927|6942|6927|6942|6927|6942|6927|0
1724139090000|2024-08-20 07:31:30|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|0
1724139120000|2024-08-20 07:32:00|6941.5|6926.5|6941.5|6926.5|6942|6927|6941.5|6926.5|0
1724139170000|2024-08-20 07:32:50|6941.8|6926.8|6942|6927|6942|6927|6941.8|6926.8|0
1724139200000|2024-08-20 07:33:20|6941.7|6926.7|6941.7|6926.7|6942|6927|6941.5|6926.5|0
1724139210000|2024-08-20 07:33:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1724139220000|2024-08-20 07:33:40|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1724139240000|2024-08-20 07:34:00|6941.3|6926.3|6941.5|6926.5|6941.5|6926.5|6941.3|6926.3|0
1724139270000|2024-08-20 07:34:30|6941.2|6926.2|6942.2|6927.2|6942.2|6927.2|6941|6926|1
1724139340000|2024-08-20 07:35:40|6942|6927|6942|6927|6942|6927|6942|6927|0
1724139390000|2024-08-20 07:36:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1724139420000|2024-08-20 07:37:00|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1724139480000|2024-08-20 07:38:00|6942.9|6927.9|6942.9|6927.9|6943.2|6928.2|6942.7|6927.7|1
1724139490000|2024-08-20 07:38:10|6943.2|6928.2|6943.7|6928.7|6943.7|6928.7|6942.7|6927.7|0
1724139500000|2024-08-20 07:38:20|6944|6929|6944|6929|6944|6929|6944|6929|0
1724139550000|2024-08-20 07:39:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1724139580000|2024-08-20 07:39:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1724139590000|2024-08-20 07:39:50|6943|6928|6943|6928|6943|6928|6943|6928|0
1724139620000|2024-08-20 07:40:20|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1724139630000|2024-08-20 07:40:30|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1724139680000|2024-08-20 07:41:20|6946.9|6931.9|6946.4|6931.4|6946.9|6931.9|6945.8|6930.8|7
1724139690000|2024-08-20 07:41:30|6946.1|6931.1|6946.4|6931.4|6946.4|6931.4|6946.1|6931.1|0
1724139710000|2024-08-20 07:41:50|||||||||2
1724139730000|2024-08-20 07:42:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1724139740000|2024-08-20 07:42:20|6948|6933|6948.1|6933.1|6948.2|6933.2|6947.9|6932.9|0
1724139750000|2024-08-20 07:42:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1724139760000|2024-08-20 07:42:40|6948.2|6933.2|6947.9|6932.9|6948.2|6933.2|6947.9|6932.9|0
1724139770000|2024-08-20 07:42:50|6948.4|6933.4|6946.9|6931.9|6948.4|6933.4|6946.4|6931.4|0
1724139780000|2024-08-20 07:43:00|6947.4|6932.4|6947.7|6932.7|6947.7|6932.7|6947.4|6932.4|0
1724139800000|2024-08-20 07:43:20|6948.2|6933.2|6948.6|6933.6|6948.7|6933.7|6948.2|6933.2|0
1724139810000|2024-08-20 07:43:30|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1724139820000|2024-08-20 07:43:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1724139890000|2024-08-20 07:44:50|6948.4|6933.4|6946.4|6931.4|6948.4|6933.4|6946.4|6931.4|1
1724139900000|2024-08-20 07:45:00|6946.2|6931.2|6946.4|6931.4|6946.9|6931.9|6946.2|6931.2|0
1724139910000|2024-08-20 07:45:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1724139920000|2024-08-20 07:45:20|6946.5|6931.5|6947.4|6932.4|6947.4|6932.4|6946.5|6931.5|0
1724139950000|2024-08-20 07:45:50|6947.1|6932.1|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|0
1724139980000|2024-08-20 07:46:20|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1724140010000|2024-08-20 07:46:50|6946.7|6931.7|6946.9|6931.9|6946.9|6931.9|6946.7|6931.7|0
1724140110000|2024-08-20 07:48:30|6947.2|6932.2|6946.9|6931.9|6947.4|6932.4|6946.9|6931.9|0
1724140120000|2024-08-20 07:48:40|6947.2|6932.2|6947.9|6932.9|6947.9|6932.9|6947.2|6932.2|1
1724140250000|2024-08-20 07:50:50|6949.7|6934.7|6948.4|6933.4|6949.7|6934.7|6948.4|6933.4|10
1724140260000|2024-08-20 07:51:00|6947.9|6932.9|6948.2|6933.2|6948.2|6933.2|6947.9|6932.9|0
1724140270000|2024-08-20 07:51:10|6948.1|6933.1|6947.4|6932.4|6948.1|6933.1|6947.4|6932.4|0
1724140320000|2024-08-20 07:52:00|6946.9|6931.9|6947.1|6932.1|6947.1|6932.1|6946.9|6931.9|4
1724140330000|2024-08-20 07:52:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1724140340000|2024-08-20 07:52:20|6947|6932|6947.4|6932.4|6947.4|6932.4|6947|6932|1
1724140380000|2024-08-20 07:53:00|6949.4|6934.4|6950|6935|6950|6935|6949.4|6934.4|4
1724140390000|2024-08-20 07:53:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1724140430000|2024-08-20 07:53:50|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6948.4|6933.4|0
1724140440000|2024-08-20 07:54:00|6951|6936|6951|6936|6951|6936|6951|6936|2
1724140500000|2024-08-20 07:55:00|6952|6937|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724140510000|2024-08-20 07:55:10|6951.8|6936.8|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724140600000|2024-08-20 07:56:40|6951.2|6936.2|6952|6937|6952|6937|6951|6936|0
1724140610000|2024-08-20 07:56:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724140630000|2024-08-20 07:57:10|6952|6937|6951.5|6936.5|6952|6937|6951.5|6936.5|0
1724140650000|2024-08-20 07:57:30|6951.8|6936.8|6952|6937|6952|6937|6951.8|6936.8|0
1724140660000|2024-08-20 07:57:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724140740000|2024-08-20 07:59:00|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1724140770000|2024-08-20 07:59:30|6953.5|6938.5|6954|6939|6954.5|6939.5|6953.5|6938.5|3
1724140780000|2024-08-20 07:59:40|||||||||2
1724140810000|2024-08-20 08:00:10|6953|6938|6952.5|6937.5|6953|6938|6952.5|6937.5|1
1724140820000|2024-08-20 08:00:20|6952.8|6937.8|6952.7|6937.7|6953|6938|6952.5|6937.5|0
1724140830000|2024-08-20 08:00:30|6952.5|6937.5|6953|6938|6953|6938|6952.5|6937.5|0
1724140840000|2024-08-20 08:00:40|6953.3|6938.3|6953.5|6938.5|6953.5|6938.5|6953.3|6938.3|0
1724140860000|2024-08-20 08:01:00|||||||||3
1724140870000|2024-08-20 08:01:10|6954.7|6939.7|6956.5|6941.5|6956.5|6941.5|6954.7|6939.7|11
1724140880000|2024-08-20 08:01:20|6955.5|6940.5|6956|6941|6956|6941|6955.5|6940.5|1
1724140890000|2024-08-20 08:01:30|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|2
1724140900000|2024-08-20 08:01:40|6957.5|6942.5|6957.8|6942.8|6957.8|6942.8|6957.5|6942.5|3
1724140910000|2024-08-20 08:01:50|6960|6945|6959.1|6944.1|6961.6|6946.6|6959.1|6944.1|35
1724140920000|2024-08-20 08:02:00|6957.6|6942.6|6957.8|6942.8|6958.1|6943.1|6957.3|6942.3|3
1724140930000|2024-08-20 08:02:10|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1724140940000|2024-08-20 08:02:20|6957.8|6942.8|6957.8|6942.8|6958.1|6943.1|6957.8|6942.8|0
1724140960000|2024-08-20 08:02:40|6958.1|6943.1|6957.8|6942.8|6958.1|6943.1|6957.8|6942.8|0
1724140970000|2024-08-20 08:02:50|6957.3|6942.3|6957|6942|6957.3|6942.3|6957|6942|0
1724140980000|2024-08-20 08:03:00|6958.3|6943.3|6958.3|6943.3|6958.6|6943.6|6958.3|6943.3|1
1724140990000|2024-08-20 08:03:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1724141050000|2024-08-20 08:04:10|||||||||2
1724141080000|2024-08-20 08:04:40|6958.3|6943.3|6959.5|6944.5|6960.3|6945.3|6958.3|6943.3|1
1724141090000|2024-08-20 08:04:50|6959.8|6944.8|6960.3|6945.3|6960.3|6945.3|6959.8|6944.8|0
1724141110000|2024-08-20 08:05:10|6960|6945|6960|6945|6960|6945|6960|6945|0
1724141120000|2024-08-20 08:05:20|6960.8|6945.8|6961.6|6946.6|6961.6|6946.6|6960.8|6945.8|4
1724141130000|2024-08-20 08:05:30|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|9
1724141150000|2024-08-20 08:05:50|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|2
1724141160000|2024-08-20 08:06:00|6962.6|6947.6|6961.8|6946.8|6962.6|6947.6|6961.8|6946.8|4
1724141180000|2024-08-20 08:06:20|6962.9|6947.9|6961.9|6946.9|6962.9|6947.9|6961.9|6946.9|1
1724141190000|2024-08-20 08:06:30|6962.4|6947.4|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|0
1724141210000|2024-08-20 08:06:50|6960.9|6945.9|6960.1|6945.1|6960.9|6945.9|6960.1|6945.1|3
1724141220000|2024-08-20 08:07:00|6960.3|6945.3|6960.6|6945.6|6960.6|6945.6|6960.3|6945.3|1
1724141250000|2024-08-20 08:07:30|||||||||1
1724141280000|2024-08-20 08:08:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|3
1724141300000|2024-08-20 08:08:20|6960.6|6945.6|6961.2|6946.2|6961.2|6946.2|6960.6|6945.6|1
1724141330000|2024-08-20 08:08:50|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|0
1724141350000|2024-08-20 08:09:10|6960.1|6945.1|6960.1|6945.1|6960.4|6945.4|6960.1|6945.1|4
1724141390000|2024-08-20 08:09:50|6958.3|6943.3|6958.6|6943.6|6958.6|6943.6|6958.3|6943.3|16
1724141400000|2024-08-20 08:10:00|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|1
1724141410000|2024-08-20 08:10:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|2
1724141420000|2024-08-20 08:10:20|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6959.9|6944.9|6
1724141440000|2024-08-20 08:10:40|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1724141470000|2024-08-20 08:11:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1724141480000|2024-08-20 08:11:20|6959.9|6944.9|6961.2|6946.2|6961.2|6946.2|6959.9|6944.9|9
1724141510000|2024-08-20 08:11:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1724141530000|2024-08-20 08:12:10|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|1
1724141550000|2024-08-20 08:12:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1724141580000|2024-08-20 08:13:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1724141620000|2024-08-20 08:13:40|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962|6947|1
1724141630000|2024-08-20 08:13:50|6962.2|6947.2|6963|6948|6963|6948|6962.2|6947.2|1
1724141640000|2024-08-20 08:14:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1724141650000|2024-08-20 08:14:10|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1724141670000|2024-08-20 08:14:30|6962.7|6947.7|6962.2|6947.2|6962.7|6947.7|6962.2|6947.2|0
1724141730000|2024-08-20 08:15:30|6962|6947|6960|6945|6962|6947|6960|6945|3
1724141740000|2024-08-20 08:15:40|6960.2|6945.2|6961.7|6946.7|6961.7|6946.7|6960.2|6945.2|2
1724141750000|2024-08-20 08:15:50|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1724141880000|2024-08-20 08:18:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1724141910000|2024-08-20 08:18:30|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1724141920000|2024-08-20 08:18:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1724141940000|2024-08-20 08:19:00|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1724141980000|2024-08-20 08:19:40|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1724142030000|2024-08-20 08:20:30|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1724142040000|2024-08-20 08:20:40|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1724142060000|2024-08-20 08:21:00|6960.1|6945.1|6959.7|6944.7|6960.1|6945.1|6959.7|6944.7|25
1724142070000|2024-08-20 08:21:10|6960.9|6945.9|6962.1|6947.1|6962.4|6947.4|6960.9|6945.9|6
1724142080000|2024-08-20 08:21:20|6962.4|6947.4|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|0
1724142090000|2024-08-20 08:21:30|||||||||6
1724142100000|2024-08-20 08:21:40|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|4
1724142160000|2024-08-20 08:22:40|||||||||51
1724142190000|2024-08-20 08:23:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|8
1724142200000|2024-08-20 08:23:20|6960.1|6945.1|6963.2|6948.2|6963.2|6948.2|6960.1|6945.1|3
1724142220000|2024-08-20 08:23:40|6963.1|6948.1|6962.9|6947.9|6963.1|6948.1|6962.9|6947.9|1
1724142240000|2024-08-20 08:24:00|6962.5|6947.5|6961.6|6946.6|6962.5|6947.5|6961.6|6946.6|1
1724142250000|2024-08-20 08:24:10|||||||||1
1724142310000|2024-08-20 08:25:10|6961.4|6946.4|6961.2|6946.2|6961.4|6946.4|6961.2|6946.2|0
1724142480000|2024-08-20 08:28:00|6960.7|6945.7|6959.7|6944.7|6960.7|6945.7|6959.7|6944.7|8
1724142490000|2024-08-20 08:28:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1724142500000|2024-08-20 08:28:20|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1724142510000|2024-08-20 08:28:30|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|0
1724142520000|2024-08-20 08:28:40|6960.6|6945.6|6961.4|6946.4|6961.4|6946.4|6960.6|6945.6|1
1724142540000|2024-08-20 08:29:00|6961.8|6946.8|6961.1|6946.1|6961.8|6946.8|6961.1|6946.1|0
1724142550000|2024-08-20 08:29:10|6961.6|6946.6|6961.8|6946.8|6961.8|6946.8|6961.6|6946.6|2
1724142630000|2024-08-20 08:30:30|6961.4|6946.4|6962.8|6947.8|6962.8|6947.8|6961.4|6946.4|1
1724142660000|2024-08-20 08:31:00|6962.4|6947.4|6961.9|6946.9|6962.4|6947.4|6961.9|6946.9|0
1724142670000|2024-08-20 08:31:10|6962.3|6947.3|6962.6|6947.6|6962.6|6947.6|6962.3|6947.3|0
1724142700000|2024-08-20 08:31:40|6963.3|6948.3|6962.8|6947.8|6963.3|6948.3|6962.8|6947.8|0
1724142750000|2024-08-20 08:32:30|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1724142760000|2024-08-20 08:32:40|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1724142790000|2024-08-20 08:33:10|||||||||1
1724142830000|2024-08-20 08:33:50|6961.9|6946.9|6960.3|6945.3|6961.9|6946.9|6960.3|6945.3|7
1724142850000|2024-08-20 08:34:10|6962.1|6947.1|6962.3|6947.3|6962.6|6947.6|6961.8|6946.8|6
1724142860000|2024-08-20 08:34:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1724142890000|2024-08-20 08:34:50|6963.1|6948.1|6965.8|6950.8|6965.8|6950.8|6963.1|6948.1|3
1724142900000|2024-08-20 08:35:00|6965.4|6950.4|6963.3|6948.3|6965.4|6950.4|6963.3|6948.3|0
1724142910000|2024-08-20 08:35:10|6963.6|6948.6|6964.9|6949.9|6964.9|6949.9|6963.6|6948.6|7
1724142920000|2024-08-20 08:35:20|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|10
1724142930000|2024-08-20 08:35:30|||||||||10
1724142940000|2024-08-20 08:35:40|6967.6|6952.6|6967.9|6952.9|6967.9|6952.9|6967.1|6952.1|6
1724142950000|2024-08-20 08:35:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1724142960000|2024-08-20 08:36:00|6968.3|6953.3|6967.8|6952.8|6968.3|6953.3|6967.8|6952.8|1
1724142970000|2024-08-20 08:36:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1724142990000|2024-08-20 08:36:30|6967.9|6952.9|6966.7|6951.7|6967.9|6952.9|6966.7|6951.7|2
1724143000000|2024-08-20 08:36:40|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1724143020000|2024-08-20 08:37:00|6967.2|6952.2|6967.1|6952.1|6967.4|6952.4|6967.1|6952.1|3
1724143030000|2024-08-20 08:37:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1724143040000|2024-08-20 08:37:20|6967.7|6952.7|6968.6|6953.6|6968.6|6953.6|6967.7|6952.7|19
1724143050000|2024-08-20 08:37:30|6967.9|6952.9|6968.1|6953.1|6968.1|6953.1|6967.9|6952.9|2
1724143060000|2024-08-20 08:37:40|6967.4|6952.4|6967.7|6952.7|6967.7|6952.7|6967.4|6952.4|0
1724143080000|2024-08-20 08:38:00|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1724143090000|2024-08-20 08:38:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|3
1724143100000|2024-08-20 08:38:20|6968.4|6953.4|6966.8|6951.8|6968.6|6953.6|6966.8|6951.8|15
1724143110000|2024-08-20 08:38:30|6967.1|6952.1|6966.8|6951.8|6967.1|6952.1|6966.8|6951.8|1
1724143120000|2024-08-20 08:38:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1724143130000|2024-08-20 08:38:50|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1724143140000|2024-08-20 08:39:00|6967.9|6952.9|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|20
1724143150000|2024-08-20 08:39:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|21
1724143160000|2024-08-20 08:39:20|6968.4|6953.4|6968.8|6953.8|6968.8|6953.8|6968.4|6953.4|10
1724143170000|2024-08-20 08:39:30|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1724143180000|2024-08-20 08:39:40|||||||||1
1724143200000|2024-08-20 08:40:00|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.6|6953.6|12
1724143210000|2024-08-20 08:40:10|6968.6|6953.6|6965.3|6950.3|6968.6|6953.6|6964.8|6949.8|7
1724143240000|2024-08-20 08:40:40|6966.7|6951.7|6974|6959|6974|6959|6966.7|6951.7|55
1724143250000|2024-08-20 08:40:50|6974.8|6959.8|6976.4|6961.4|6976.7|6961.7|6974.8|6959.8|1
1724143260000|2024-08-20 08:41:00|6976.1|6961.1|6976.4|6961.4|6976.4|6961.4|6975.8|6960.8|1
1724143270000|2024-08-20 08:41:10|6976.1|6961.1|6976.1|6961.1|6976.4|6961.4|6975.8|6960.8|1
1724143280000|2024-08-20 08:41:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1724143290000|2024-08-20 08:41:30|6976.1|6961.1|6978.5|6963.5|6978.5|6963.5|6976.1|6961.1|3
1724143300000|2024-08-20 08:41:40|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6
1724143320000|2024-08-20 08:42:00|6978.7|6963.7|6977.5|6962.5|6978.7|6963.7|6977.5|6962.5|22
1724143330000|2024-08-20 08:42:10|6977.2|6962.2|6977.5|6962.5|6977.5|6962.5|6976.9|6961.9|0
1724143350000|2024-08-20 08:42:30|||||||||1
1724143380000|2024-08-20 08:43:00|6980|6965|6980|6965|6980|6965|6979.7|6964.7|16
1724143390000|2024-08-20 08:43:10|6980.6|6965.6|6980|6965|6980.8|6965.8|6980|6965|2
1724143400000|2024-08-20 08:43:20|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|13
1724143410000|2024-08-20 08:43:30|6983.8|6968.8|6984.9|6969.9|6984.9|6969.9|6983.8|6968.8|20
1724143420000|2024-08-20 08:43:40|6984.5|6969.5|6983.9|6968.9|6984.5|6969.5|6983.6|6968.6|2
1724143430000|2024-08-20 08:43:50|||||||||2
1724143440000|2024-08-20 08:44:00|||||||||11
1724143450000|2024-08-20 08:44:10|||||||||2
1724143470000|2024-08-20 08:44:30|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|1
1724143500000|2024-08-20 08:45:00|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|3
1724143520000|2024-08-20 08:45:20|6983.1|6968.1|6979.6|6964.6|6983.1|6968.1|6979.3|6964.3|4
1724143530000|2024-08-20 08:45:30|6979.3|6964.3|6979|6964|6979.3|6964.3|6978.7|6963.7|0
1724143560000|2024-08-20 08:46:00|6980.5|6965.5|6979|6964|6980.6|6965.6|6978.7|6963.7|5
1724143590000|2024-08-20 08:46:30|||||||||1
1724143600000|2024-08-20 08:46:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1724143610000|2024-08-20 08:46:50|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|5
1724143620000|2024-08-20 08:47:00|6977.9|6962.9|6978.1|6963.1|6978.1|6963.1|6977.9|6962.9|6
1724143660000|2024-08-20 08:47:40|6978.5|6963.5|6978.6|6963.6|6978.6|6963.6|6978.4|6963.4|1
1724143690000|2024-08-20 08:48:10|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1724143710000|2024-08-20 08:48:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1724143720000|2024-08-20 08:48:40|6979.3|6964.3|6981.7|6966.7|6981.7|6966.7|6979.3|6964.3|1
1724143730000|2024-08-20 08:48:50|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|0
1724143760000|2024-08-20 08:49:20|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|4
1724143770000|2024-08-20 08:49:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1724143780000|2024-08-20 08:49:40|6985.2|6970.2|6985.9|6970.9|6985.9|6970.9|6985.2|6970.2|9
1724143790000|2024-08-20 08:49:50|6986.2|6971.2|6985.9|6970.9|6986.4|6971.4|6985.9|6970.9|43
1724143800000|2024-08-20 08:50:00|6986.4|6971.4|6986.7|6971.7|6986.7|6971.7|6986.4|6971.4|1
1724143810000|2024-08-20 08:50:10|6987.2|6972.2|6986.9|6971.9|6987.2|6972.2|6986.9|6971.9|1
1724143830000|2024-08-20 08:50:30|6986.6|6971.6|6986.9|6971.9|6986.9|6971.9|6986.6|6971.6|22
1724143850000|2024-08-20 08:50:50|6987.4|6972.4|6988.1|6973.1|6988.1|6973.1|6987.2|6972.2|34
1724143860000|2024-08-20 08:51:00|6989.1|6974.1|6998.7|6983.7|7000.2|6985.2|6989.1|6974.1|63
1724143870000|2024-08-20 08:51:10|6997.8|6982.8|6994.5|6979.5|6997.8|6982.8|6994.5|6979.5|10
1724143880000|2024-08-20 08:51:20|6995.3|6980.3|6998.7|6983.7|6998.7|6983.7|6995.3|6980.3|10
1724143890000|2024-08-20 08:51:30|6999|6984|6999|6984|6999.7|6984.7|6998.9|6983.9|3
1724143900000|2024-08-20 08:51:40|6999.2|6984.2|7000.8|6985.8|7000.8|6985.8|6999.2|6984.2|1
1724143910000|2024-08-20 08:51:50|7000|6985|6996.9|6981.9|7000.5|6985.5|6996.9|6981.9|14
1724143920000|2024-08-20 08:52:00|6996.7|6981.7|6994.2|6979.2|6997.2|6982.2|6994.2|6979.2|5
1724143930000|2024-08-20 08:52:10|6993.9|6978.9|6991.2|6976.2|6993.9|6978.9|6991.2|6976.2|2
1724143950000|2024-08-20 08:52:30|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1724143960000|2024-08-20 08:52:40|6992.7|6977.7|6994.1|6979.1|6994.1|6979.1|6992.7|6977.7|3
1724143970000|2024-08-20 08:52:50|6995.6|6980.6|6993.4|6978.4|6995.6|6980.6|6993.2|6978.2|8
1724143980000|2024-08-20 08:53:00|6994.7|6979.7|6994|6979|6995.2|6980.2|6993.7|6978.7|4
1724143990000|2024-08-20 08:53:10|6994.2|6979.2|6994.4|6979.4|6994.4|6979.4|6994.2|6979.2|1
1724144000000|2024-08-20 08:53:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6
1724144030000|2024-08-20 08:53:50|6993.4|6978.4|6994|6979|6994|6979|6993.4|6978.4|2
1724144040000|2024-08-20 08:54:00|6994.2|6979.2|6995.2|6980.2|6995.2|6980.2|6994.2|6979.2|1
1724144050000|2024-08-20 08:54:10|6994.8|6979.8|6994.2|6979.2|6994.8|6979.8|6993.2|6978.2|3
1724144060000|2024-08-20 08:54:20|6993.6|6978.6|6993.7|6978.7|6994.2|6979.2|6993.2|6978.2|0
1724144070000|2024-08-20 08:54:30|||||||||1
1724144080000|2024-08-20 08:54:40|6992.8|6977.8|6992.2|6977.2|6992.8|6977.8|6992.2|6977.2|2
1724144090000|2024-08-20 08:54:50|6994.2|6979.2|6991.2|6976.2|6994.2|6979.2|6991.2|6976.2|7
1724144100000|2024-08-20 08:55:00|6991.8|6976.8|6992.7|6977.7|6993|6978|6991.8|6976.8|0
1724144120000|2024-08-20 08:55:20|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724144130000|2024-08-20 08:55:30|6992.4|6977.4|6991.7|6976.7|6992.4|6977.4|6991.7|6976.7|3
1724144140000|2024-08-20 08:55:40|6990.4|6975.4|6987.4|6972.4|6990.4|6975.4|6986.7|6971.7|11
1724144150000|2024-08-20 08:55:50|6985.7|6970.7|6985.9|6970.9|6986.2|6971.2|6985.7|6970.7|0
1724144160000|2024-08-20 08:56:00|6986.1|6971.1|6989.2|6974.2|6989.7|6974.7|6986.1|6971.1|1
1724144170000|2024-08-20 08:56:10|6989.5|6974.5|6990.2|6975.2|6990.2|6975.2|6988.7|6973.7|3
1724144180000|2024-08-20 08:56:20|6990.4|6975.4|6989.2|6974.2|6990.4|6975.4|6989.2|6974.2|4
1724144190000|2024-08-20 08:56:30|6989.7|6974.7|6990.5|6975.5|6990.5|6975.5|6989.7|6974.7|1
1724144200000|2024-08-20 08:56:40|6989.9|6974.9|6989.7|6974.7|6989.9|6974.9|6989.7|6974.7|1
1724144220000|2024-08-20 08:57:00|6990|6975|6992.2|6977.2|6992.2|6977.2|6990|6975|3
1724144230000|2024-08-20 08:57:10|6990.7|6975.7|6992.2|6977.2|6992.2|6977.2|6990.7|6975.7|2
1724144250000|2024-08-20 08:57:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|7
1724144260000|2024-08-20 08:57:40|6992.2|6977.2|6992.4|6977.4|6992.4|6977.4|6992.2|6977.2|1
1724144270000|2024-08-20 08:57:50|6992.2|6977.2|6989.2|6974.2|6992.2|6977.2|6989.2|6974.2|12
1724144280000|2024-08-20 08:58:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1724144310000|2024-08-20 08:58:30|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1724144320000|2024-08-20 08:58:40|6989.7|6974.7|6989.7|6974.7|6990.9|6975.9|6989.7|6974.7|1
1724144330000|2024-08-20 08:58:50|6987.8|6972.8|6986.2|6971.2|6987.8|6972.8|6985.9|6970.9|2
1724144340000|2024-08-20 08:59:00|6986.6|6971.6|6988.9|6973.9|6988.9|6973.9|6986.6|6971.6|2
1724144360000|2024-08-20 08:59:20|6987.8|6972.8|6985.9|6970.9|6987.8|6972.8|6985.9|6970.9|1
1724144370000|2024-08-20 08:59:30|6982.1|6967.1|6978|6963|6982.6|6967.6|6978|6963|14
1724144380000|2024-08-20 08:59:40|6978.6|6963.6|6979.6|6964.6|6980.3|6965.3|6978.6|6963.6|2
1724144390000|2024-08-20 08:59:50|6980.1|6965.1|6980.3|6965.3|6980.3|6965.3|6980.1|6965.1|0
1724144400000|2024-08-20 09:00:00|6980.6|6965.6|6983.3|6968.3|6985.1|6970.1|6980.6|6965.6|5
1724144410000|2024-08-20 09:00:10|6982.8|6967.8|6979.8|6964.8|6982.8|6967.8|6979.8|6964.8|2
1724144430000|2024-08-20 09:00:30|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1724144450000|2024-08-20 09:00:50|6980.1|6965.1|6981.6|6966.6|6981.6|6966.6|6980.1|6965.1|1
1724144460000|2024-08-20 09:01:00|6981.9|6966.9|6985.4|6970.4|6985.4|6970.4|6981.9|6966.9|2
1724144470000|2024-08-20 09:01:10|6986.4|6971.4|6984.9|6969.9|6986.4|6971.4|6984.9|6969.9|2
1724144480000|2024-08-20 09:01:20|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1724144490000|2024-08-20 09:01:30|6985.2|6970.2|6984.9|6969.9|6985.2|6970.2|6984.9|6969.9|1
1724144520000|2024-08-20 09:02:00|6985.4|6970.4|6988.5|6973.5|6988.5|6973.5|6985.4|6970.4|2
1724144530000|2024-08-20 09:02:10|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1724144540000|2024-08-20 09:02:20|||||||||1
1724144570000|2024-08-20 09:02:50|6988.3|6973.3|6987.7|6972.7|6988.3|6973.3|6986.4|6971.4|3
1724144580000|2024-08-20 09:03:00|6987.9|6972.9|6986.4|6971.4|6988.9|6973.9|6986.4|6971.4|2
1724144640000|2024-08-20 09:04:00|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1724144650000|2024-08-20 09:04:10|6986.1|6971.1|6985.9|6970.9|6986.1|6971.1|6985.9|6970.9|1
1724144660000|2024-08-20 09:04:20|6985.4|6970.4|6984.7|6969.7|6985.4|6970.4|6984.7|6969.7|1
1724144670000|2024-08-20 09:04:30|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1724144690000|2024-08-20 09:04:50|6984|6969|6980.2|6965.2|6984|6969|6980.2|6965.2|2
1724144700000|2024-08-20 09:05:00|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1724144710000|2024-08-20 09:05:10|6979|6964|6981.1|6966.1|6981.1|6966.1|6978.8|6963.8|6
1724144720000|2024-08-20 09:05:20|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|4
1724144730000|2024-08-20 09:05:30|6981.8|6966.8|6981.6|6966.6|6981.8|6966.8|6981.6|6966.6|0
1724144740000|2024-08-20 09:05:40|6981.8|6966.8|6982.6|6967.6|6982.7|6967.7|6981.8|6966.8|3
1724144750000|2024-08-20 09:05:50|6982.3|6967.3|6984.6|6969.6|6984.6|6969.6|6982.1|6967.1|1
1724144760000|2024-08-20 09:06:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1724144770000|2024-08-20 09:06:10|6984.7|6969.7|6984.9|6969.9|6984.9|6969.9|6984.1|6969.1|1
1724144790000|2024-08-20 09:06:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1724144800000|2024-08-20 09:06:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1724144810000|2024-08-20 09:06:50|||||||||1
1724144820000|2024-08-20 09:07:00|6985.9|6970.9|6986.6|6971.6|6986.6|6971.6|6985.9|6970.9|0
1724144830000|2024-08-20 09:07:10|6987.5|6972.5|6986.6|6971.6|6987.5|6972.5|6986.6|6971.6|3
1724144850000|2024-08-20 09:07:30|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|1
1724144860000|2024-08-20 09:07:40|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1724144870000|2024-08-20 09:07:50|6985.8|6970.8|6984.3|6969.3|6985.8|6970.8|6984.3|6969.3|1
1724144880000|2024-08-20 09:08:00|6984.1|6969.1|6984.9|6969.9|6984.9|6969.9|6984.1|6969.1|2
1724144890000|2024-08-20 09:08:10|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1724144940000|2024-08-20 09:09:00|6985.6|6970.6|6986.6|6971.6|6986.6|6971.6|6985.6|6970.6|1
1724144950000|2024-08-20 09:09:10|6984.6|6969.6|6984.8|6969.8|6985.1|6970.1|6984.6|6969.6|3
1724144970000|2024-08-20 09:09:30|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1724145000000|2024-08-20 09:10:00|6985|6970|6985.5|6970.5|6986.7|6971.7|6985|6970|1
1724145020000|2024-08-20 09:10:20|6985|6970|6985|6970|6985|6970|6985|6970|0
1724145030000|2024-08-20 09:10:30|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1724145060000|2024-08-20 09:11:00|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|0
1724145070000|2024-08-20 09:11:10|6980.8|6965.8|6981.1|6966.1|6981.1|6966.1|6980.3|6965.3|5
1724145080000|2024-08-20 09:11:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1724145090000|2024-08-20 09:11:30|6982.4|6967.4|6982.1|6967.1|6982.4|6967.4|6982.1|6967.1|1
1724145100000|2024-08-20 09:11:40|6983.1|6968.1|6982.4|6967.4|6983.1|6968.1|6982.4|6967.4|34
1724145110000|2024-08-20 09:11:50|6982.7|6967.7|6983.2|6968.2|6983.6|6968.6|6982.7|6967.7|1
1724145120000|2024-08-20 09:12:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|0
1724145130000|2024-08-20 09:12:10|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1724145170000|2024-08-20 09:12:50|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|2
1724145180000|2024-08-20 09:13:00|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1724145190000|2024-08-20 09:13:10|6984.6|6969.6|6984.7|6969.7|6984.7|6969.7|6984.6|6969.6|2
1724145200000|2024-08-20 09:13:20|6984.2|6969.2|6982.9|6967.9|6984.2|6969.2|6982.9|6967.9|1
1724145290000|2024-08-20 09:14:50|6980.6|6965.6|6979.6|6964.6|6980.6|6965.6|6979.6|6964.6|1
1724145320000|2024-08-20 09:15:20|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1724145370000|2024-08-20 09:16:10|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|0
1724145390000|2024-08-20 09:16:30|6979.3|6964.3|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|1
1724145400000|2024-08-20 09:16:40|||||||||1
1724145450000|2024-08-20 09:17:30|6978.8|6963.8|6978.6|6963.6|6978.8|6963.8|6978.6|6963.6|1
1724145520000|2024-08-20 09:18:40|6980.6|6965.6|6979.6|6964.6|6980.6|6965.6|6979.6|6964.6|1
1724145570000|2024-08-20 09:19:30|6979.9|6964.9|6978.6|6963.6|6979.9|6964.9|6978.6|6963.6|1
1724145700000|2024-08-20 09:21:40|||||||||1
1724145750000|2024-08-20 09:22:30|6979.9|6964.9|6979.8|6964.8|6979.9|6964.9|6979.8|6964.8|1
1724145760000|2024-08-20 09:22:40|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1724145780000|2024-08-20 09:23:00|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|1
1724145790000|2024-08-20 09:23:10|6981.8|6966.8|6980.8|6965.8|6981.8|6966.8|6979.8|6964.8|4
1724145810000|2024-08-20 09:23:30|6981.1|6966.1|6981.6|6966.6|6981.7|6966.7|6981.1|6966.1|0
1724145850000|2024-08-20 09:24:10|6981.8|6966.8|6982.1|6967.1|6982.1|6967.1|6981.8|6966.8|1
1724145860000|2024-08-20 09:24:20|6982.3|6967.3|6983.6|6968.6|6983.9|6968.9|6982.3|6967.3|1
1724145900000|2024-08-20 09:25:00|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|0
1724145950000|2024-08-20 09:25:50|6983.6|6968.6|6982.1|6967.1|6983.6|6968.6|6982.1|6967.1|3
1724145960000|2024-08-20 09:26:00|6982.3|6967.3|6981.6|6966.6|6982.3|6967.3|6981.6|6966.6|0
1724145970000|2024-08-20 09:26:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1724145990000|2024-08-20 09:26:30|6981.6|6966.6|6981.3|6966.3|6981.6|6966.6|6981.3|6966.3|0
1724146000000|2024-08-20 09:26:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1724146020000|2024-08-20 09:27:00|6981.4|6966.4|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|0
1724146030000|2024-08-20 09:27:10|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|0
1724146040000|2024-08-20 09:27:20|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1724146110000|2024-08-20 09:28:30|6981.3|6966.3|6981.3|6966.3|6981.8|6966.8|6980.6|6965.6|0
1724146120000|2024-08-20 09:28:40|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.8|6964.8|0
1724146150000|2024-08-20 09:29:10|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1724146170000|2024-08-20 09:29:30|6980|6965|6979.1|6964.1|6980|6965|6979.1|6964.1|0
1724146180000|2024-08-20 09:29:40|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1724146200000|2024-08-20 09:30:00|6978.8|6963.8|6978.6|6963.6|6978.8|6963.8|6978.6|6963.6|0
1724146210000|2024-08-20 09:30:10|6974.3|6959.3|6973.6|6958.6|6974.3|6959.3|6973.6|6958.6|5
1724146220000|2024-08-20 09:30:20|||||||||1
1724146230000|2024-08-20 09:30:30|6975.1|6960.1|6975.6|6960.6|6976.4|6961.4|6975.1|6960.1|3
1724146240000|2024-08-20 09:30:40|6975.3|6960.3|6975.6|6960.6|6975.6|6960.6|6975.3|6960.3|0
1724146250000|2024-08-20 09:30:50|6976.9|6961.9|6977.6|6962.6|6977.6|6962.6|6976.9|6961.9|1
1724146270000|2024-08-20 09:31:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1724146280000|2024-08-20 09:31:20|6976|6961|6976.4|6961.4|6976.4|6961.4|6976|6961|1
1724146290000|2024-08-20 09:31:30|6976.6|6961.6|6976.9|6961.9|6976.9|6961.9|6976.6|6961.6|0
1724146300000|2024-08-20 09:31:40|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1724146310000|2024-08-20 09:31:50|6976.5|6961.5|6975.6|6960.6|6976.5|6961.5|6975.6|6960.6|0
1724146320000|2024-08-20 09:32:00|6977.1|6962.1|6976.8|6961.8|6977.1|6962.1|6976.5|6961.5|1
1724146350000|2024-08-20 09:32:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1724146370000|2024-08-20 09:32:50|6976.3|6961.3|6975.6|6960.6|6976.6|6961.6|6975.6|6960.6|0
1724146380000|2024-08-20 09:33:00|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1724146430000|2024-08-20 09:33:50|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1724146440000|2024-08-20 09:34:00|6975|6960|6975|6960|6975|6960|6975|6960|0
1724146450000|2024-08-20 09:34:10|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1724146470000|2024-08-20 09:34:30|6973.7|6958.7|6971|6956|6973.7|6958.7|6971|6956|1
1724146480000|2024-08-20 09:34:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1724146490000|2024-08-20 09:34:50|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|2
1724146520000|2024-08-20 09:35:20|6971.3|6956.3|6971.6|6956.6|6971.6|6956.6|6971.3|6956.3|0
1724146530000|2024-08-20 09:35:30|6971.3|6956.3|6971|6956|6971.3|6956.3|6971|6956|0
1724146540000|2024-08-20 09:35:40|6970.6|6955.6|6964.1|6949.1|6970.6|6955.6|6964.1|6949.1|25
1724146550000|2024-08-20 09:35:50|6964.6|6949.6|6965.9|6950.9|6965.9|6950.9|6964.6|6949.6|0
1724146560000|2024-08-20 09:36:00|6966.3|6951.3|6965.6|6950.6|6966.3|6951.3|6965.6|6950.6|0
1724146580000|2024-08-20 09:36:20|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|7
1724146590000|2024-08-20 09:36:30|6965|6950|6964.6|6949.6|6965|6950|6964.6|6949.6|0
1724146600000|2024-08-20 09:36:40|6964.7|6949.7|6963.9|6948.9|6965|6950|6963.9|6948.9|4
1724146610000|2024-08-20 09:36:50|6963.5|6948.5|6963.1|6948.1|6963.6|6948.6|6962.6|6947.6|6
1724146620000|2024-08-20 09:37:00|6963.4|6948.4|6962.4|6947.4|6964|6949|6961.6|6946.6|11
1724146630000|2024-08-20 09:37:10|6961.9|6946.9|6965.2|6950.2|6965.2|6950.2|6961.9|6946.9|1
1724146650000|2024-08-20 09:37:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1724146680000|2024-08-20 09:38:00|6965.7|6950.7|6966.2|6951.2|6968.5|6953.5|6965.2|6950.2|3
1724146690000|2024-08-20 09:38:10|6966.8|6951.8|6962.6|6947.6|6966.8|6951.8|6962.6|6947.6|19
1724146710000|2024-08-20 09:38:30|6962.4|6947.4|6962.1|6947.1|6962.4|6947.4|6962.1|6947.1|0
1724146740000|2024-08-20 09:39:00|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1724146750000|2024-08-20 09:39:10|6964.7|6949.7|6964.4|6949.4|6964.7|6949.7|6964.4|6949.4|0
1724146760000|2024-08-20 09:39:20|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1724146790000|2024-08-20 09:39:50|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1724146860000|2024-08-20 09:41:00|6964.7|6949.7|6965.4|6950.4|6965.4|6950.4|6964.7|6949.7|0
1724146900000|2024-08-20 09:41:40|6965.2|6950.2|6962.1|6947.1|6965.2|6950.2|6962.1|6947.1|1
1724146920000|2024-08-20 09:42:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1724147000000|2024-08-20 09:43:20|6962.2|6947.2|6963.9|6948.9|6964.7|6949.7|6962.2|6947.2|2
1724147080000|2024-08-20 09:44:40|6963.6|6948.6|6963.2|6948.2|6963.6|6948.6|6963.2|6948.2|0
1724147090000|2024-08-20 09:44:50|6963.5|6948.5|6963.7|6948.7|6963.7|6948.7|6963.4|6948.4|0
1724147100000|2024-08-20 09:45:00|6963.4|6948.4|6963.2|6948.2|6963.4|6948.4|6963.2|6948.2|0
1724147150000|2024-08-20 09:45:50|6963.5|6948.5|6963.7|6948.7|6963.7|6948.7|6963.5|6948.5|0
1724147160000|2024-08-20 09:46:00|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1724147220000|2024-08-20 09:47:00|6963.5|6948.5|6963.2|6948.2|6963.5|6948.5|6963.2|6948.2|0
1724147280000|2024-08-20 09:48:00|6963|6948|6962.7|6947.7|6963|6948|6962.7|6947.7|1
1724147290000|2024-08-20 09:48:10|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|2
1724147310000|2024-08-20 09:48:30|6962.9|6947.9|6963.7|6948.7|6964.2|6949.2|6961.2|6946.2|3
1724147360000|2024-08-20 09:49:20|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|0
1724147550000|2024-08-20 09:52:30|6961.8|6946.8|6961.7|6946.7|6961.8|6946.8|6961.2|6946.2|0
1724147560000|2024-08-20 09:52:40|6962|6947|6961.9|6946.9|6962.2|6947.2|6961.9|6946.9|0
1724147570000|2024-08-20 09:52:50|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1724147590000|2024-08-20 09:53:10|6962.2|6947.2|6961.7|6946.7|6962.2|6947.2|6961.7|6946.7|1
1724147600000|2024-08-20 09:53:20|6962|6947|6961.7|6946.7|6962.2|6947.2|6961.7|6946.7|0
1724147620000|2024-08-20 09:53:40|6962|6947|6962.2|6947.2|6962.2|6947.2|6962|6947|0
1724147640000|2024-08-20 09:54:00|6961.9|6946.9|6961.4|6946.4|6961.9|6946.9|6961.2|6946.2|0
1724147650000|2024-08-20 09:54:10|6961.2|6946.2|6961.2|6946.2|6961.7|6946.7|6961.2|6946.2|0
1724147680000|2024-08-20 09:54:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1724147690000|2024-08-20 09:54:50|6960.7|6945.7|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|1
1724147700000|2024-08-20 09:55:00|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.2|6945.2|1
1724147710000|2024-08-20 09:55:10|6961.5|6946.5|6961.7|6946.7|6961.7|6946.7|6961.2|6946.2|0
1724147780000|2024-08-20 09:56:20|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|0
1724147810000|2024-08-20 09:56:50|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|0
1724147820000|2024-08-20 09:57:00|6960.9|6945.9|6960.7|6945.7|6961.2|6946.2|6960.7|6945.7|0
1724147870000|2024-08-20 09:57:50|6960.3|6945.3|6960.2|6945.2|6960.3|6945.3|6959.7|6944.7|1
1724147910000|2024-08-20 09:58:30|6960.4|6945.4|6964.5|6949.5|6964.5|6949.5|6960.4|6945.4|7
1724147920000|2024-08-20 09:58:40|6963.7|6948.7|6966.8|6951.8|6968|6953|6963.7|6948.7|1
1724147930000|2024-08-20 09:58:50|6966.2|6951.2|6963.9|6948.9|6966.2|6951.2|6963.9|6948.9|5
1724147940000|2024-08-20 09:59:00|6964.2|6949.2|6964.2|6949.2|6964.5|6949.5|6964.2|6949.2|0
1724147950000|2024-08-20 09:59:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1724147980000|2024-08-20 09:59:40|6964.9|6949.9|6965.5|6950.5|6965.5|6950.5|6964.9|6949.9|0
1724148000000|2024-08-20 10:00:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1724148020000|2024-08-20 10:00:20|6965.8|6950.8|6965.4|6950.4|6965.8|6950.8|6965.4|6950.4|0
1724148040000|2024-08-20 10:00:40|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1724148100000|2024-08-20 10:01:40|6967.5|6952.5|6969.7|6954.7|6970|6955|6967.5|6952.5|0
1724148130000|2024-08-20 10:02:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1724148280000|2024-08-20 10:04:40|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|1
1724148290000|2024-08-20 10:04:50|6969.9|6954.9|6969.7|6954.7|6969.9|6954.9|6969.1|6954.1|2
1724148300000|2024-08-20 10:05:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1724148310000|2024-08-20 10:05:10|6969|6954|6968.4|6953.4|6969|6954|6968.2|6953.2|0
1724148360000|2024-08-20 10:06:00|6967.7|6952.7|6964.9|6949.9|6967.7|6952.7|6964.9|6949.9|1
1724148420000|2024-08-20 10:07:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1724148470000|2024-08-20 10:07:50|6961.4|6946.4|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|1
1724148480000|2024-08-20 10:08:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1724148490000|2024-08-20 10:08:10|6961.6|6946.6|6961.9|6946.9|6961.9|6946.9|6961.4|6946.4|0
1724148500000|2024-08-20 10:08:20|6961.6|6946.6|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|0
1724148510000|2024-08-20 10:08:30|6961.9|6946.9|6960.4|6945.4|6961.9|6946.9|6960.4|6945.4|0
1724148630000|2024-08-20 10:10:30|6958.9|6943.9|6955.6|6940.6|6958.9|6943.9|6955.6|6940.6|2
1724148640000|2024-08-20 10:10:40|6955.1|6940.1|6955.6|6940.6|6955.6|6940.6|6955.1|6940.1|0
1724148660000|2024-08-20 10:11:00|6956.2|6941.2|6958.1|6943.1|6958.1|6943.1|6956.2|6941.2|2
1724148670000|2024-08-20 10:11:10|6957.9|6942.9|6958.1|6943.1|6958.1|6943.1|6957.9|6942.9|1
1724148690000|2024-08-20 10:11:30|6956.1|6941.1|6955.6|6940.6|6956.1|6941.1|6955.6|6940.6|1
1724148740000|2024-08-20 10:12:20|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1724148800000|2024-08-20 10:13:20|6952.6|6937.6|6951.7|6936.7|6952.6|6937.6|6951.7|6936.7|1
1724148830000|2024-08-20 10:13:50|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1724148840000|2024-08-20 10:14:00|6952|6937|6952|6937|6952|6937|6952|6937|0
1724148860000|2024-08-20 10:14:20|6952.3|6937.3|6954|6939|6954.5|6939.5|6952.3|6937.3|1
1724148890000|2024-08-20 10:14:50|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1724148900000|2024-08-20 10:15:00|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1724148920000|2024-08-20 10:15:20|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|7
1724148940000|2024-08-20 10:15:40|6952.7|6937.7|6947.7|6932.7|6952.7|6937.7|6946.7|6931.7|2
1724148950000|2024-08-20 10:15:50|6948|6933|6948.7|6933.7|6949|6934|6947.8|6932.8|2
1724148970000|2024-08-20 10:16:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1724148980000|2024-08-20 10:16:20|6949|6934|6948|6933|6949|6934|6947.5|6932.5|4
1724148990000|2024-08-20 10:16:30|6947.7|6932.7|6947.5|6932.5|6947.7|6932.7|6947.5|6932.5|0
1724149000000|2024-08-20 10:16:40|6948|6933|6948|6933|6948|6933|6948|6933|0
1724149020000|2024-08-20 10:17:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1724149050000|2024-08-20 10:17:30|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|2
1724149080000|2024-08-20 10:18:00|6946.7|6931.7|6945.9|6930.9|6946.7|6931.7|6945.9|6930.9|2
1724149100000|2024-08-20 10:18:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1724149110000|2024-08-20 10:18:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1724149120000|2024-08-20 10:18:40|6943.7|6928.7|6943|6928|6943.7|6928.7|6943|6928|2
1724149130000|2024-08-20 10:18:50|6942.7|6927.7|6941.5|6926.5|6942.7|6927.7|6941.5|6926.5|0
1724149200000|2024-08-20 10:20:00|6941.3|6926.3|6940.7|6925.7|6941.3|6926.3|6940.7|6925.7|1
1724149210000|2024-08-20 10:20:10|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6936.7|6921.7|3
1724149220000|2024-08-20 10:20:20|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|3
1724149230000|2024-08-20 10:20:30|6937.2|6922.2|6937.9|6922.9|6937.9|6922.9|6937.2|6922.2|13
1724149250000|2024-08-20 10:20:50|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|19
1724149260000|2024-08-20 10:21:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1724149270000|2024-08-20 10:21:10|6936.7|6921.7|6936.2|6921.2|6936.7|6921.7|6935.6|6920.6|3
1724149320000|2024-08-20 10:22:00|6937.7|6922.7|6936.9|6921.9|6937.7|6922.7|6936.9|6921.9|1
1724149330000|2024-08-20 10:22:10|6937.2|6922.2|6934.4|6919.4|6937.4|6922.4|6934.4|6919.4|0
1724149340000|2024-08-20 10:22:20|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1724149380000|2024-08-20 10:23:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1724149390000|2024-08-20 10:23:10|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1724149410000|2024-08-20 10:23:30|6937.6|6922.6|6937.4|6922.4|6937.6|6922.6|6937.4|6922.4|0
1724149440000|2024-08-20 10:24:00|6939.4|6924.4|6935.9|6920.9|6939.9|6924.9|6935.9|6920.9|2
1724149500000|2024-08-20 10:25:00|6937.1|6922.1|6938.9|6923.9|6939.2|6924.2|6937.1|6922.1|1
1724149510000|2024-08-20 10:25:10|6938.6|6923.6|6938.4|6923.4|6938.6|6923.6|6938.4|6923.4|0
1724149550000|2024-08-20 10:25:50|6937.1|6922.1|6937.6|6922.6|6937.6|6922.6|6937.1|6922.1|1
1724149600000|2024-08-20 10:26:40|6938.1|6923.1|6938.5|6923.5|6938.6|6923.6|6938.1|6923.1|0
1724149620000|2024-08-20 10:27:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724149630000|2024-08-20 10:27:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1724149640000|2024-08-20 10:27:20|6938.7|6923.7|6939.6|6924.6|6939.6|6924.6|6938.7|6923.7|0
1724149650000|2024-08-20 10:27:30|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1724149660000|2024-08-20 10:27:40|6938.9|6923.9|6938|6923|6938.9|6923.9|6938|6923|1
1724149670000|2024-08-20 10:27:50|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.3|6923.3|0
1724149700000|2024-08-20 10:28:20|6938|6923|6937.3|6922.3|6938|6923|6937.3|6922.3|1
1724149710000|2024-08-20 10:28:30|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1724149780000|2024-08-20 10:29:40|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1724149800000|2024-08-20 10:30:00|6939.1|6924.1|6940.3|6925.3|6940.9|6925.9|6939.1|6924.1|1
1724149810000|2024-08-20 10:30:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1724149830000|2024-08-20 10:30:30|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1724149840000|2024-08-20 10:30:40|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1724149860000|2024-08-20 10:31:00|6940.9|6925.9|6943.9|6928.9|6943.9|6928.9|6940.9|6925.9|0
1724149870000|2024-08-20 10:31:10|6944.2|6929.2|6944.4|6929.4|6944.4|6929.4|6944.2|6929.2|0
1724149930000|2024-08-20 10:32:10|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1724149950000|2024-08-20 10:32:30|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|3
1724149980000|2024-08-20 10:33:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1724150120000|2024-08-20 10:35:20|6940.3|6925.3|6940.6|6925.6|6940.6|6925.6|6940.3|6925.3|0
1724150130000|2024-08-20 10:35:30|6940.1|6925.1|6939.8|6924.8|6940.1|6925.1|6939.8|6924.8|0
1724150140000|2024-08-20 10:35:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1724150170000|2024-08-20 10:36:10|6933.3|6918.3|6933.1|6918.1|6933.3|6918.3|6932.3|6917.3|5
1724150200000|2024-08-20 10:36:40|6933.6|6918.6|6935.2|6920.2|6935.2|6920.2|6932.6|6917.6|1
1724150210000|2024-08-20 10:36:50|6936.2|6921.2|6936.6|6921.6|6936.9|6921.9|6936.2|6921.2|0
1724150220000|2024-08-20 10:37:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1724150260000|2024-08-20 10:37:40|6937.9|6922.9|6938.1|6923.1|6938.1|6923.1|6937.9|6922.9|0
1724150270000|2024-08-20 10:37:50|6937.8|6922.8|6937.6|6922.6|6937.8|6922.8|6937.6|6922.6|0
1724150280000|2024-08-20 10:38:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1724150290000|2024-08-20 10:38:10|6934.9|6919.9|6935|6920|6935|6920|6934.8|6919.8|14
1724150310000|2024-08-20 10:38:30|6935.2|6920.2|6935.5|6920.5|6935.5|6920.5|6935.2|6920.2|0
1724150320000|2024-08-20 10:38:40|6936|6921|6934.5|6919.5|6936|6921|6934.5|6919.5|1
1724150350000|2024-08-20 10:39:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|2
1724150390000|2024-08-20 10:39:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1724150450000|2024-08-20 10:40:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1724150520000|2024-08-20 10:42:00|6933.3|6918.3|6932.9|6917.9|6933.3|6918.3|6932.9|6917.9|0
1724150530000|2024-08-20 10:42:10|6933.5|6918.5|6933.9|6918.9|6933.9|6918.9|6933.5|6918.5|1
1724150540000|2024-08-20 10:42:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1724150660000|2024-08-20 10:44:20|6932.1|6917.1|6931.7|6916.7|6932.1|6917.1|6931.7|6916.7|1
1724150700000|2024-08-20 10:45:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|4
1724150710000|2024-08-20 10:45:10|6933.4|6918.4|6933.3|6918.3|6934.1|6919.1|6933.3|6918.3|1
1724150720000|2024-08-20 10:45:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1724150740000|2024-08-20 10:45:40|6933.4|6918.4|6933.4|6918.4|6933.7|6918.7|6933.1|6918.1|0
1724150750000|2024-08-20 10:45:50|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1724150760000|2024-08-20 10:46:00|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.6|6917.6|6
1724150770000|2024-08-20 10:46:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1724150780000|2024-08-20 10:46:20|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1724150800000|2024-08-20 10:46:40|6930.8|6915.8|6933.7|6918.7|6933.7|6918.7|6930.8|6915.8|3
1724150810000|2024-08-20 10:46:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6
1724150820000|2024-08-20 10:47:00|6930.9|6915.9|6928.6|6913.6|6930.9|6915.9|6928.6|6913.6|11
1724150830000|2024-08-20 10:47:10|6925.9|6910.9|6924.8|6909.8|6925.9|6910.9|6924.8|6909.8|10
1724150850000|2024-08-20 10:47:30|6924.6|6909.6|6923|6908|6925.7|6910.7|6923|6908|23
1724150860000|2024-08-20 10:47:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1724150870000|2024-08-20 10:47:50|6920|6905|6918.9|6903.9|6920|6905|6918.9|6903.9|1
1724150880000|2024-08-20 10:48:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1724150890000|2024-08-20 10:48:10|6919.1|6904.1|6918.9|6903.9|6919.1|6904.1|6918.9|6903.9|0
1724150900000|2024-08-20 10:48:20|6919.2|6904.2|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|0
1724150930000|2024-08-20 10:48:50|6919.3|6904.3|6920.8|6905.8|6920.8|6905.8|6919.1|6904.1|1
1724150940000|2024-08-20 10:49:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1724150950000|2024-08-20 10:49:10|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1724150970000|2024-08-20 10:49:30|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1724150980000|2024-08-20 10:49:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1724151000000|2024-08-20 10:50:00|6923.1|6908.1|6925.8|6910.8|6925.8|6910.8|6923.1|6908.1|0
1724151040000|2024-08-20 10:50:40|6927.8|6912.8|6928|6913|6928|6913|6927.8|6912.8|3
1724151050000|2024-08-20 10:50:50|6927.7|6912.7|6931.7|6916.7|6931.7|6916.7|6927.5|6912.5|2
1724151060000|2024-08-20 10:51:00|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|1
1724151090000|2024-08-20 10:51:30|6932.7|6917.7|6933.7|6918.7|6933.7|6918.7|6932.7|6917.7|0
1724151100000|2024-08-20 10:51:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1724151120000|2024-08-20 10:52:00|6934.6|6919.6|6936.3|6921.3|6939.5|6924.5|6934.6|6919.6|3
1724151130000|2024-08-20 10:52:10|6935.9|6920.9|6935|6920|6935.9|6920.9|6935|6920|0
1724151140000|2024-08-20 10:52:20|6935.3|6920.3|6935.5|6920.5|6935.5|6920.5|6935|6920|0
1724151150000|2024-08-20 10:52:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1724151170000|2024-08-20 10:52:50|6935|6920|6935.5|6920.5|6935.5|6920.5|6935|6920|0
1724151180000|2024-08-20 10:53:00|6935.3|6920.3|6938.5|6923.5|6940.1|6925.1|6935.3|6920.3|2
1724151190000|2024-08-20 10:53:10|6939|6924|6939|6924|6939|6924|6939|6924|0
1724151230000|2024-08-20 10:53:50|6940|6925|6938.8|6923.8|6940|6925|6938.8|6923.8|1
1724151240000|2024-08-20 10:54:00|6939.4|6924.4|6939.5|6924.5|6940.8|6925.8|6939|6924|1
1724151250000|2024-08-20 10:54:10|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1724151300000|2024-08-20 10:55:00|6939.6|6924.6|6939|6924|6940.8|6925.8|6939|6924|1
1724151360000|2024-08-20 10:56:00|6939.3|6924.3|6936.5|6921.5|6940|6925|6936.5|6921.5|2
1724151430000|2024-08-20 10:57:10|6936|6921|6936|6921|6936.5|6921.5|6936|6921|1
1724151470000|2024-08-20 10:57:50|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|2
1724151480000|2024-08-20 10:58:00|6932|6917|6932.3|6917.3|6932.3|6917.3|6932|6917|0
1724151490000|2024-08-20 10:58:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1724151510000|2024-08-20 10:58:30|6931.5|6916.5|6931.2|6916.2|6931.6|6916.6|6931.2|6916.2|0
1724151530000|2024-08-20 10:58:50|6927.6|6912.6|6925.7|6910.7|6927.6|6912.6|6925.7|6910.7|1
1724151550000|2024-08-20 10:59:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1724151620000|2024-08-20 11:00:20|6925.4|6910.4|6924.2|6909.2|6925.4|6910.4|6924.2|6909.2|2
1724151640000|2024-08-20 11:00:40|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1724151660000|2024-08-20 11:01:00|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1724151680000|2024-08-20 11:01:20|6927|6912|6927|6912|6927|6912|6927|6912|3
1724151720000|2024-08-20 11:02:00|6927.9|6912.9|6929|6914|6929|6914|6927.9|6912.9|0
1724151830000|2024-08-20 11:03:50|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1724151840000|2024-08-20 11:04:00|6929|6914|6927.5|6912.5|6929|6914|6927|6912|0
1724151850000|2024-08-20 11:04:10|6927.2|6912.2|6927.5|6912.5|6927.5|6912.5|6927|6912|0
1724151860000|2024-08-20 11:04:20|6927.2|6912.2|6927|6912|6927.2|6912.2|6927|6912|0
1724151970000|2024-08-20 11:06:10|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|0
1724152000000|2024-08-20 11:06:40|6925|6910|6924.2|6909.2|6925|6910|6924.2|6909.2|0
1724152020000|2024-08-20 11:07:00|6924|6909|6924|6909|6924.4|6909.4|6923.5|6908.5|1
1724152030000|2024-08-20 11:07:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1724152050000|2024-08-20 11:07:30|6926.6|6911.6|6926|6911|6927|6912|6926|6911|0
1724152080000|2024-08-20 11:08:00|6925.7|6910.7|6925.5|6910.5|6925.7|6910.7|6925.5|6910.5|0
1724152090000|2024-08-20 11:08:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1724152120000|2024-08-20 11:08:40|6929|6914|6929.8|6914.8|6929.8|6914.8|6929|6914|1
1724152130000|2024-08-20 11:08:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1724152170000|2024-08-20 11:09:30|6930|6915|6930|6915|6930|6915|6930|6915|0
1724152180000|2024-08-20 11:09:40|6931|6916|6931|6916|6931|6916|6931|6916|0
1724152190000|2024-08-20 11:09:50|6930|6915|6930|6915|6930|6915|6930|6915|0
1724152200000|2024-08-20 11:10:00|6930.3|6915.3|6930.5|6915.5|6930.5|6915.5|6930.3|6915.3|0
1724152220000|2024-08-20 11:10:20|6930.8|6915.8|6931|6916|6931|6916|6930.8|6915.8|0
1724152230000|2024-08-20 11:10:30|6930.7|6915.7|6930.5|6915.5|6930.7|6915.7|6930.5|6915.5|0
1724152280000|2024-08-20 11:11:20|6932.5|6917.5|6937.5|6922.5|6937.5|6922.5|6932.5|6917.5|2
1724152290000|2024-08-20 11:11:30|6938.1|6923.1|6938.8|6923.8|6938.8|6923.8|6938.1|6923.1|0
1724152300000|2024-08-20 11:11:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1724152350000|2024-08-20 11:12:30|6937|6922|6937.3|6922.3|6937.3|6922.3|6937|6922|5
1724152370000|2024-08-20 11:12:50|6937|6922|6937.3|6922.3|6937.3|6922.3|6937|6922|0
1724152390000|2024-08-20 11:13:10|6937|6922|6937.6|6922.6|6937.6|6922.6|6937|6922|0
1724152410000|2024-08-20 11:13:30|6938|6923|6937.8|6922.8|6938|6923|6937.5|6922.5|2
1724152420000|2024-08-20 11:13:40|6938|6923|6938|6923|6938|6923|6938|6923|0
1724152430000|2024-08-20 11:13:50|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|2
1724152450000|2024-08-20 11:14:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1724152460000|2024-08-20 11:14:20|6941.3|6926.3|6941|6926|6941.3|6926.3|6941|6926|1
1724152470000|2024-08-20 11:14:30|6942|6927|6942|6927|6942|6927|6942|6927|1
1724152510000|2024-08-20 11:15:10|||||||||1
1724152530000|2024-08-20 11:15:30|||||||||1
1724152550000|2024-08-20 11:15:50|6936.3|6921.3|6936.6|6921.6|6936.6|6921.6|6936.3|6921.3|2
1724152560000|2024-08-20 11:16:00|6936.8|6921.8|6939.8|6924.8|6939.8|6924.8|6936.8|6921.8|2
1724152570000|2024-08-20 11:16:10|6939.5|6924.5|6939.3|6924.3|6939.5|6924.5|6939.3|6924.3|0
1724152590000|2024-08-20 11:16:30|6939.6|6924.6|6940.3|6925.3|6940.3|6925.3|6939.6|6924.6|1
1724152600000|2024-08-20 11:16:40|6942.3|6927.3|6939.8|6924.8|6942.9|6927.9|6939.8|6924.8|1
1724152640000|2024-08-20 11:17:20|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1724152650000|2024-08-20 11:17:30|||||||||1
1724152710000|2024-08-20 11:18:30|6939.6|6924.6|6943.8|6928.8|6944.3|6929.3|6939.6|6924.6|1
1724152730000|2024-08-20 11:18:50|6944.1|6929.1|6947.3|6932.3|6947.6|6932.6|6944.1|6929.1|0
1724152740000|2024-08-20 11:19:00|6950.8|6935.8|6950.2|6935.2|6950.8|6935.8|6950.2|6935.2|18
1724152750000|2024-08-20 11:19:10|6949.8|6934.8|6949|6934|6949.8|6934.8|6948.4|6933.4|1
1724152760000|2024-08-20 11:19:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1724152770000|2024-08-20 11:19:30|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|1
1724152780000|2024-08-20 11:19:40|6952|6937|6952|6937|6952|6937|6952|6937|0
1724152790000|2024-08-20 11:19:50|6953.2|6938.2|6953.8|6938.8|6954.1|6939.1|6953.2|6938.2|0
1724152800000|2024-08-20 11:20:00|6954.1|6939.1|6953.1|6938.1|6954.3|6939.3|6953.1|6938.1|1
1724152810000|2024-08-20 11:20:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1724152830000|2024-08-20 11:20:30|6953.1|6938.1|6954.1|6939.1|6954.3|6939.3|6953.1|6938.1|1
1724152840000|2024-08-20 11:20:40|6953.8|6938.8|6954|6939|6954.3|6939.3|6953.8|6938.8|0
1724152860000|2024-08-20 11:21:00|6953.8|6938.8|6953.6|6938.6|6953.8|6938.8|6953.3|6938.3|5
1724152870000|2024-08-20 11:21:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1724152890000|2024-08-20 11:21:30|6951.1|6936.1|6951.4|6936.4|6951.4|6936.4|6950.8|6935.8|2
1724152900000|2024-08-20 11:21:40|6951.8|6936.8|6953.2|6938.2|6953.2|6938.2|6951.8|6936.8|3
1724152920000|2024-08-20 11:22:00|6952.8|6937.8|6951.2|6936.2|6954.8|6939.8|6951.2|6936.2|2
1724152930000|2024-08-20 11:22:10|6948.8|6933.8|6947.7|6932.7|6948.8|6933.8|6947.3|6932.3|1
1724152940000|2024-08-20 11:22:20|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1724152950000|2024-08-20 11:22:30|6946.3|6931.3|6948.3|6933.3|6948.3|6933.3|6946.3|6931.3|1
1724152970000|2024-08-20 11:22:50|6948.9|6933.9|6952.3|6937.3|6952.3|6937.3|6948.9|6933.9|1
1724152980000|2024-08-20 11:23:00|6951.7|6936.7|6951.1|6936.1|6951.7|6936.7|6951.1|6936.1|1
1724152990000|2024-08-20 11:23:10|6950.4|6935.4|6948.8|6933.8|6950.4|6935.4|6948.8|6933.8|1
1724153010000|2024-08-20 11:23:30|||||||||1
1724153050000|2024-08-20 11:24:10|6950.3|6935.3|6949.1|6934.1|6950.6|6935.6|6948.8|6933.8|0
1724153060000|2024-08-20 11:24:20|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|2
1724153070000|2024-08-20 11:24:30|||||||||1
1724153080000|2024-08-20 11:24:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.1|6933.1|1
1724153090000|2024-08-20 11:24:50|6949|6934|6949|6934|6949|6934|6949|6934|0
1724153100000|2024-08-20 11:25:00|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1724153130000|2024-08-20 11:25:30|6949.8|6934.8|6950|6935|6950.5|6935.5|6949.8|6934.8|2
1724153140000|2024-08-20 11:25:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1724153190000|2024-08-20 11:26:30|6950|6935|6951.3|6936.3|6951.3|6936.3|6950|6935|1
1724153220000|2024-08-20 11:27:00|6951.8|6936.8|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|0
1724153240000|2024-08-20 11:27:20|6952.1|6937.1|6952.3|6937.3|6952.3|6937.3|6952.1|6937.1|0
1724153250000|2024-08-20 11:27:30|6951.3|6936.3|6952.4|6937.4|6952.4|6937.4|6951.3|6936.3|1
1724153260000|2024-08-20 11:27:40|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1724153280000|2024-08-20 11:28:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1724153300000|2024-08-20 11:28:20|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|17
1724153310000|2024-08-20 11:28:30|6952.6|6937.6|6956.8|6941.8|6956.8|6941.8|6952.6|6937.6|2
1724153320000|2024-08-20 11:28:40|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1724153350000|2024-08-20 11:29:10|6958.1|6943.1|6953.6|6938.6|6958.3|6943.3|6953.6|6938.6|1
1724153370000|2024-08-20 11:29:30|||||||||1
1724153380000|2024-08-20 11:29:40|6953.1|6938.1|6953.6|6938.6|6953.6|6938.6|6953.1|6938.1|0
1724153390000|2024-08-20 11:29:50|6953.9|6938.9|6952.4|6937.4|6954.4|6939.4|6952.4|6937.4|0
1724153400000|2024-08-20 11:30:00|6951.9|6936.9|6952.4|6937.4|6954.1|6939.1|6951.9|6936.9|2
1724153430000|2024-08-20 11:30:30|6952.9|6937.9|6953.1|6938.1|6953.1|6938.1|6952.9|6937.9|1
1724153460000|2024-08-20 11:31:00|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1724153470000|2024-08-20 11:31:10|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1724153490000|2024-08-20 11:31:30|6952.1|6937.1|6955.4|6940.4|6955.9|6940.9|6952.1|6937.1|2
1724153500000|2024-08-20 11:31:40|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1724153520000|2024-08-20 11:32:00|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|1
1724153530000|2024-08-20 11:32:10|6959.3|6944.3|6959.4|6944.4|6959.6|6944.6|6959.3|6944.3|1
1724153550000|2024-08-20 11:32:30|6959.6|6944.6|6959.4|6944.4|6959.6|6944.6|6959.4|6944.4|1
1724153560000|2024-08-20 11:32:40|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1724153590000|2024-08-20 11:33:10|6962.6|6947.6|6965.8|6950.8|6965.9|6950.9|6962.6|6947.6|2
1724153610000|2024-08-20 11:33:30|6965.9|6950.9|6963.5|6948.5|6966.8|6951.8|6963.5|6948.5|4
1724153620000|2024-08-20 11:33:40|6962.9|6947.9|6963.8|6948.8|6963.8|6948.8|6962.9|6947.9|0
1724153630000|2024-08-20 11:33:50|6964.1|6949.1|6963.3|6948.3|6964.1|6949.1|6963.3|6948.3|0
1724153660000|2024-08-20 11:34:20|6966.2|6951.2|6967.4|6952.4|6967.4|6952.4|6966.2|6951.2|7
1724153670000|2024-08-20 11:34:30|6967.8|6952.8|6968.9|6953.9|6969.4|6954.4|6967.8|6952.8|2
1724153700000|2024-08-20 11:35:00|6969.4|6954.4|6968.8|6953.8|6970.9|6955.9|6968.8|6953.8|0
1724153710000|2024-08-20 11:35:10|6969.2|6954.2|6969.6|6954.6|6969.6|6954.6|6969.2|6954.2|0
1724153720000|2024-08-20 11:35:20|6969.1|6954.1|6969.6|6954.6|6969.6|6954.6|6968.3|6953.3|0
1724153730000|2024-08-20 11:35:30|6970.2|6955.2|6971.4|6956.4|6971.4|6956.4|6970.2|6955.2|1
1724153740000|2024-08-20 11:35:40|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1724153760000|2024-08-20 11:36:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1724153790000|2024-08-20 11:36:30|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1724153800000|2024-08-20 11:36:40|6973.1|6958.1|6973.1|6958.1|6973.6|6958.6|6973.1|6958.1|0
1724153810000|2024-08-20 11:36:50|6972.5|6957.5|6971.7|6956.7|6972.5|6957.5|6971.7|6956.7|2
1724153820000|2024-08-20 11:37:00|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1724153830000|2024-08-20 11:37:10|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1724153850000|2024-08-20 11:37:30|6972.3|6957.3|6970.9|6955.9|6972.3|6957.3|6970.9|6955.9|3
1724153860000|2024-08-20 11:37:40|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1724153880000|2024-08-20 11:38:00|6971.4|6956.4|6971.5|6956.5|6971.9|6956.9|6971.4|6956.4|1
1724153890000|2024-08-20 11:38:10|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1724153900000|2024-08-20 11:38:20|6971.3|6956.3|6974.5|6959.5|6975|6960|6971.3|6956.3|13
1724153910000|2024-08-20 11:38:30|6973.9|6958.9|6974.7|6959.7|6975|6960|6973.7|6958.7|1
1724153940000|2024-08-20 11:39:00|6975|6960|6975|6960|6975|6960|6975|6960|0
1724153950000|2024-08-20 11:39:10|6972.2|6957.2|6972.1|6957.1|6972.2|6957.2|6972.1|6957.1|1
1724153960000|2024-08-20 11:39:20|6973|6958|6973|6958|6973|6958|6973|6958|0
1724153970000|2024-08-20 11:39:30|6974.6|6959.6|6974.5|6959.5|6974.7|6959.7|6974.5|6959.5|1
1724154020000|2024-08-20 11:40:20|6975|6960|6975|6960|6975.3|6960.3|6975|6960|1
1724154030000|2024-08-20 11:40:30|6974.7|6959.7|6975|6960|6975|6960|6974.2|6959.2|1
1724154040000|2024-08-20 11:40:40|6973.2|6958.2|6973.5|6958.5|6973.5|6958.5|6973.2|6958.2|3
1724154050000|2024-08-20 11:40:50|6974.7|6959.7|6975.2|6960.2|6975.2|6960.2|6974.7|6959.7|1
1724154060000|2024-08-20 11:41:00|6974.9|6959.9|6974.7|6959.7|6974.9|6959.9|6974.7|6959.7|0
1724154090000|2024-08-20 11:41:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1724154150000|2024-08-20 11:42:30|6976.2|6961.2|6974|6959|6976.2|6961.2|6974|6959|19
1724154160000|2024-08-20 11:42:40|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1724154170000|2024-08-20 11:42:50|6974.3|6959.3|6974|6959|6974.7|6959.7|6974|6959|0
1724154210000|2024-08-20 11:43:30|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|1
1724154220000|2024-08-20 11:43:40|6972.1|6957.1|6970.4|6955.4|6972.1|6957.1|6970.2|6955.2|15
1724154230000|2024-08-20 11:43:50|6970.2|6955.2|6963.4|6948.4|6970.2|6955.2|6963.4|6948.4|3
1724154270000|2024-08-20 11:44:30|6964|6949|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|1
1724154320000|2024-08-20 11:45:20|6962.2|6947.2|6961.2|6946.2|6962.2|6947.2|6961.2|6946.2|4
1724154330000|2024-08-20 11:45:30|6961.5|6946.5|6963.7|6948.7|6963.7|6948.7|6961.5|6946.5|1
1724154340000|2024-08-20 11:45:40|6964|6949|6964.4|6949.4|6964.7|6949.7|6964|6949|0
1724154360000|2024-08-20 11:46:00|6964.2|6949.2|6963.7|6948.7|6964.2|6949.2|6963.7|6948.7|2
1724154370000|2024-08-20 11:46:10|6967.2|6952.2|6962.7|6947.7|6967.2|6952.2|6962.7|6947.7|13
1724154390000|2024-08-20 11:46:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|1
1724154400000|2024-08-20 11:46:40|6963.2|6948.2|6963.5|6948.5|6963.5|6948.5|6963.2|6948.2|0
1724154420000|2024-08-20 11:47:00|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1724154450000|2024-08-20 11:47:30|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1724154470000|2024-08-20 11:47:50|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1724154480000|2024-08-20 11:48:00|6966.3|6951.3|6965.7|6950.7|6966.5|6951.5|6965.7|6950.7|1
1724154510000|2024-08-20 11:48:30|6966.1|6951.1|6966.7|6951.7|6966.7|6951.7|6966.1|6951.1|1
1724154570000|2024-08-20 11:49:30|6966.9|6951.9|6967.2|6952.2|6967.2|6952.2|6966.9|6951.9|1
1724154630000|2024-08-20 11:50:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|8
1724154670000|2024-08-20 11:51:10|6969.8|6954.8|6970|6955|6970|6955|6969.8|6954.8|0
1724154690000|2024-08-20 11:51:30|6969.2|6954.2|6969.7|6954.7|6970|6955|6969.2|6954.2|1
1724154720000|2024-08-20 11:52:00|6971|6956|6972.8|6957.8|6972.8|6957.8|6971|6956|1
1724154730000|2024-08-20 11:52:10|6973.1|6958.1|6972.8|6957.8|6973.1|6958.1|6972.8|6957.8|0
1724154750000|2024-08-20 11:52:30|6977.8|6962.8|6978.7|6963.7|6979.2|6964.2|6977.8|6962.8|5
1724154760000|2024-08-20 11:52:40|6979.2|6964.2|6980.2|6965.2|6980.7|6965.7|6979.2|6964.2|14
1724154770000|2024-08-20 11:52:50|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724154780000|2024-08-20 11:53:00|6980.2|6965.2|6981.5|6966.5|6981.5|6966.5|6980.2|6965.2|1
1724154790000|2024-08-20 11:53:10|6982|6967|6982.7|6967.7|6982.7|6967.7|6982|6967|0
1724154810000|2024-08-20 11:53:30|6982.9|6967.9|6983.8|6968.8|6983.8|6968.8|6982.9|6967.9|1
1724154820000|2024-08-20 11:53:40|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1724154830000|2024-08-20 11:53:50|6984.3|6969.3|6984.6|6969.6|6984.6|6969.6|6984.3|6969.3|0
1724154840000|2024-08-20 11:54:00|6985.1|6970.1|6985.6|6970.6|6985.6|6970.6|6985.1|6970.1|1
1724154850000|2024-08-20 11:54:10|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1724154860000|2024-08-20 11:54:20|6986.6|6971.6|6987.8|6972.8|6987.8|6972.8|6986.6|6971.6|1
1724154870000|2024-08-20 11:54:30|||||||||20
1724154900000|2024-08-20 11:55:00|6990.1|6975.1|6990.4|6975.4|6990.4|6975.4|6989.8|6974.8|2
1724154910000|2024-08-20 11:55:10|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6988.3|6973.3|3
1724154930000|2024-08-20 11:55:30|6991.6|6976.6|6991.8|6976.8|6992.6|6977.6|6991.6|6976.6|1
1724154940000|2024-08-20 11:55:40|6992.1|6977.1|6991.8|6976.8|6992.1|6977.1|6991.8|6976.8|0
1724154950000|2024-08-20 11:55:50|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724154960000|2024-08-20 11:56:00|6993.1|6978.1|6993.3|6978.3|6993.6|6978.6|6993.1|6978.1|1
1724154970000|2024-08-20 11:56:10|6994.1|6979.1|6991.3|6976.3|6994.3|6979.3|6991|6976|6
1724154980000|2024-08-20 11:56:20|6990.7|6975.7|6990.3|6975.3|6990.7|6975.7|6989.5|6974.5|2
1724154990000|2024-08-20 11:56:30|6991.8|6976.8|6992.1|6977.1|6992.1|6977.1|6991.8|6976.8|1
1724155020000|2024-08-20 11:57:00|6992.4|6977.4|6993.8|6978.8|6993.8|6978.8|6992.4|6977.4|0
1724155030000|2024-08-20 11:57:10|6992.8|6977.8|6991.8|6976.8|6993.3|6978.3|6991.8|6976.8|2
1724155050000|2024-08-20 11:57:30|6992.3|6977.3|6990|6975|6992.3|6977.3|6989.5|6974.5|11
1724155060000|2024-08-20 11:57:40|6989.7|6974.7|6989.5|6974.5|6989.7|6974.7|6989.5|6974.5|0
1724155070000|2024-08-20 11:57:50|6991.3|6976.3|6991.3|6976.3|6991.8|6976.8|6991.3|6976.3|1
1724155080000|2024-08-20 11:58:00|6992.3|6977.3|6991.8|6976.8|6992.8|6977.8|6991.8|6976.8|2
1724155090000|2024-08-20 11:58:10|6991.3|6976.3|6990.8|6975.8|6991.3|6976.3|6990.8|6975.8|0
1724155100000|2024-08-20 11:58:20|6990.5|6975.5|6990.8|6975.8|6990.8|6975.8|6990|6975|0
1724155110000|2024-08-20 11:58:30|6993.2|6978.2|6995.3|6980.3|6995.3|6980.3|6993|6978|26
1724155130000|2024-08-20 11:58:50|6996.3|6981.3|6993.8|6978.8|6996.3|6981.3|6993.8|6978.8|3
1724155140000|2024-08-20 11:59:00|6994.1|6979.1|6992.5|6977.5|6994.1|6979.1|6992.5|6977.5|1
1724155150000|2024-08-20 11:59:10|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6992.6|6977.6|0
1724155160000|2024-08-20 11:59:20|6993.1|6978.1|6992.8|6977.8|6993.1|6978.1|6992.8|6977.8|0
1724155170000|2024-08-20 11:59:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|1
1724155180000|2024-08-20 11:59:40|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1724155200000|2024-08-20 12:00:00|6993.6|6978.6|6994.8|6979.8|6995.6|6980.6|6993.6|6978.6|1
1724155210000|2024-08-20 12:00:10|6994.2|6979.2|6991.8|6976.8|6994.2|6979.2|6991.8|6976.8|13
1724155220000|2024-08-20 12:00:20|6991.6|6976.6|6988.3|6973.3|6991.6|6976.6|6988.3|6973.3|3
1724155230000|2024-08-20 12:00:30|6987.8|6972.8|6982.8|6967.8|6987.8|6972.8|6982.8|6967.8|5
1724155240000|2024-08-20 12:00:40|6982.3|6967.3|6982.6|6967.6|6983.1|6968.1|6982.3|6967.3|1
1724155250000|2024-08-20 12:00:50|6982.9|6967.9|6983.1|6968.1|6983.1|6968.1|6982.9|6967.9|0
1724155260000|2024-08-20 12:01:00|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|1
1724155270000|2024-08-20 12:01:10|6985.1|6970.1|6984.9|6969.9|6985.1|6970.1|6982.6|6967.6|2
1724155290000|2024-08-20 12:01:30|6985.1|6970.1|6983.3|6968.3|6985.1|6970.1|6982.8|6967.8|2
1724155320000|2024-08-20 12:02:00|6983|6968|6981.5|6966.5|6983|6968|6981.5|6966.5|0
1724155330000|2024-08-20 12:02:10|6977.9|6962.9|6977|6962|6977.9|6962.9|6977|6962|7
1724155350000|2024-08-20 12:02:30|6977.6|6962.6|6981|6966|6981.3|6966.3|6977.6|6962.6|3
1724155380000|2024-08-20 12:03:00|6981.6|6966.6|6982.6|6967.6|6982.6|6967.6|6981.6|6966.6|0
1724155390000|2024-08-20 12:03:10|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1724155410000|2024-08-20 12:03:30|6983|6968|6984.6|6969.6|6984.6|6969.6|6983|6968|1
1724155430000|2024-08-20 12:03:50|6984.9|6969.9|6985.8|6970.8|6986.1|6971.1|6984.9|6969.9|0
1724155440000|2024-08-20 12:04:00|6985.6|6970.6|6985.1|6970.1|6985.6|6970.6|6985.1|6970.1|0
1724155450000|2024-08-20 12:04:10|||||||||1
1724155460000|2024-08-20 12:04:20|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1724155470000|2024-08-20 12:04:30|6984|6969|6979.5|6964.5|6984|6969|6979|6964|10
1724155480000|2024-08-20 12:04:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1724155490000|2024-08-20 12:04:50|6978.1|6963.1|6978.5|6963.5|6978.6|6963.6|6978.1|6963.1|5
1724155500000|2024-08-20 12:05:00|6978.1|6963.1|6976.3|6961.3|6978.1|6963.1|6975.8|6960.8|1
1724155510000|2024-08-20 12:05:10|6974.3|6959.3|6978|6963|6978.1|6963.1|6974.1|6959.1|4
1724155520000|2024-08-20 12:05:20|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6977.8|6962.8|0
1724155530000|2024-08-20 12:05:30|6977.8|6962.8|6979.3|6964.3|6979.3|6964.3|6977.8|6962.8|4
1724155550000|2024-08-20 12:05:50|6975.8|6960.8|6976.3|6961.3|6976.3|6961.3|6975.8|6960.8|7
1724155560000|2024-08-20 12:06:00|6975.2|6960.2|6977.1|6962.1|6977.8|6962.8|6974.9|6959.9|8
1724155570000|2024-08-20 12:06:10|6977.6|6962.6|6977.3|6962.3|6977.9|6962.9|6977.1|6962.1|3
1724155580000|2024-08-20 12:06:20|6977.6|6962.6|6979.8|6964.8|6979.8|6964.8|6977.6|6962.6|0
1724155590000|2024-08-20 12:06:30|6980.1|6965.1|6981.3|6966.3|6981.3|6966.3|6980.1|6965.1|1
1724155600000|2024-08-20 12:06:40|6982|6967|6982.5|6967.5|6982.5|6967.5|6982|6967|1
1724155610000|2024-08-20 12:06:50|6982.3|6967.3|6980.5|6965.5|6982.3|6967.3|6980.2|6965.2|5
1724155620000|2024-08-20 12:07:00|6981|6966|6978.8|6963.8|6981|6966|6978.8|6963.8|1
1724155630000|2024-08-20 12:07:10|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|0
1724155640000|2024-08-20 12:07:20|6978.4|6963.4|6980.4|6965.4|6980.4|6965.4|6978.4|6963.4|7
1724155650000|2024-08-20 12:07:30|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1724155660000|2024-08-20 12:07:40|6981.9|6966.9|6982.7|6967.7|6982.7|6967.7|6981.9|6966.9|0
1724155670000|2024-08-20 12:07:50|6983.2|6968.2|6982.9|6967.9|6983.2|6968.2|6982.4|6967.4|2
1724155680000|2024-08-20 12:08:00|||||||||1
1724155690000|2024-08-20 12:08:10|6980.6|6965.6|6980.4|6965.4|6980.6|6965.6|6980.4|6965.4|5
1724155710000|2024-08-20 12:08:30|6980.7|6965.7|6981.4|6966.4|6981.4|6966.4|6980.7|6965.7|1
1724155720000|2024-08-20 12:08:40|6981.7|6966.7|6983.2|6968.2|6983.2|6968.2|6981.7|6966.7|0
1724155740000|2024-08-20 12:09:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1724155750000|2024-08-20 12:09:10|6981.1|6966.1|6977.8|6962.8|6981.1|6966.1|6977.2|6962.2|3
1724155760000|2024-08-20 12:09:20|6978.1|6963.1|6978.1|6963.1|6978.3|6963.3|6978.1|6963.1|1
1724155770000|2024-08-20 12:09:30|||||||||1
1724155780000|2024-08-20 12:09:40|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1724155800000|2024-08-20 12:10:00|6978|6963|6975.8|6960.8|6978|6963|6972.8|6957.8|7
1724155810000|2024-08-20 12:10:10|6976.5|6961.5|6975.1|6960.1|6977.1|6962.1|6975.1|6960.1|1
1724155830000|2024-08-20 12:10:30|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1724155890000|2024-08-20 12:11:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|1
1724155900000|2024-08-20 12:11:40|6977.2|6962.2|6978.4|6963.4|6978.4|6963.4|6977.2|6962.2|1
1724155910000|2024-08-20 12:11:50|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6978.8|6963.8|0
1724155940000|2024-08-20 12:12:20|6979.3|6964.3|6978.1|6963.1|6979.3|6964.3|6977.6|6962.6|2
1724155950000|2024-08-20 12:12:30|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1724155960000|2024-08-20 12:12:40|6978.6|6963.6|6978.8|6963.8|6978.8|6963.8|6978.6|6963.6|0
1724155970000|2024-08-20 12:12:50|6978.5|6963.5|6981.8|6966.8|6983.3|6968.3|6978.1|6963.1|14
1724155980000|2024-08-20 12:13:00|6982.1|6967.1|6982.6|6967.6|6982.6|6967.6|6982.1|6967.1|0
1724155990000|2024-08-20 12:13:10|6983.1|6968.1|6986.3|6971.3|6986.3|6971.3|6983.1|6968.1|1
1724156010000|2024-08-20 12:13:30|6986.5|6971.5|6987.3|6972.3|6987.3|6972.3|6986.5|6971.5|2
1724156020000|2024-08-20 12:13:40|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1724156040000|2024-08-20 12:14:00|6988.5|6973.5|6989.3|6974.3|6989.3|6974.3|6987.5|6972.5|7
1724156050000|2024-08-20 12:14:10|6989|6974|6989|6974|6989|6974|6989|6974|0
1724156060000|2024-08-20 12:14:20|||||||||2
1724156070000|2024-08-20 12:14:30|6988.6|6973.6|6994.9|6979.9|6994.9|6979.9|6988.6|6973.6|13
1724156090000|2024-08-20 12:14:50|6997.9|6982.9|6997.4|6982.4|6997.9|6982.9|6997.4|6982.4|21
1724156100000|2024-08-20 12:15:00|6998.6|6983.6|6997.6|6982.6|6998.6|6983.6|6997.6|6982.6|29
1724156110000|2024-08-20 12:15:10|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|3
1724156130000|2024-08-20 12:15:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|1
1724156140000|2024-08-20 12:15:40|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.4|6982.4|1
1724156160000|2024-08-20 12:16:00|6998.3|6983.3|6999.5|6984.5|6999.5|6984.5|6998.3|6983.3|7
1724156170000|2024-08-20 12:16:10|6999.7|6984.7|7000|6985|7000|6985|6999.7|6984.7|1
1724156180000|2024-08-20 12:16:20|6999.7|6984.7|6998.3|6983.3|6999.7|6984.7|6998|6983|13
1724156190000|2024-08-20 12:16:30|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|2
1724156200000|2024-08-20 12:16:40|6999|6984|6998.8|6983.8|6999|6984|6998.8|6983.8|8
1724156210000|2024-08-20 12:16:50|6996.6|6981.6|6996|6981|6996.6|6981.6|6993.4|6978.4|5
1724156220000|2024-08-20 12:17:00|6996.2|6981.2|6995.7|6980.7|6996.7|6981.7|6995.2|6980.2|5
1724156230000|2024-08-20 12:17:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|1
1724156250000|2024-08-20 12:17:30|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|1
1724156260000|2024-08-20 12:17:40|6995.8|6980.8|6998.3|6983.3|6998.3|6983.3|6995.8|6980.8|2
1724156270000|2024-08-20 12:17:50|6997.8|6982.8|6999.8|6984.8|6999.8|6984.8|6997.8|6982.8|0
1724156280000|2024-08-20 12:18:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6998.8|6983.8|2
1724156290000|2024-08-20 12:18:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724156300000|2024-08-20 12:18:20|6999|6984|6999|6984|6999|6984|6999|6984|1
1724156310000|2024-08-20 12:18:30|6998.2|6983.2|6998|6983|6998.2|6983.2|6996.4|6981.4|12
1724156320000|2024-08-20 12:18:40|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1724156330000|2024-08-20 12:18:50|6998.6|6983.6|6998.8|6983.8|6998.8|6983.8|6998.6|6983.6|0
1724156340000|2024-08-20 12:19:00|6998.4|6983.4|6996.3|6981.3|6998.4|6983.4|6996|6981|3
1724156350000|2024-08-20 12:19:10|6995.3|6980.3|6996.8|6981.8|6996.8|6981.8|6994.3|6979.3|1
1724156360000|2024-08-20 12:19:20|6996.5|6981.5|6996.8|6981.8|6996.8|6981.8|6996.3|6981.3|0
1724156370000|2024-08-20 12:19:30|6996.3|6981.3|6996.8|6981.8|6996.8|6981.8|6996.3|6981.3|2
1724156380000|2024-08-20 12:19:40|6996.3|6981.3|6995.8|6980.8|6996.3|6981.3|6995.8|6980.8|2
1724156400000|2024-08-20 12:20:00|6997.8|6982.8|6996.8|6981.8|6997.8|6982.8|6996.8|6981.8|2
1724156410000|2024-08-20 12:20:10|6997.3|6982.3|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|0
1724156420000|2024-08-20 12:20:20|6997.5|6982.5|6998.3|6983.3|6998.3|6983.3|6996.8|6981.8|1
1724156430000|2024-08-20 12:20:30|||||||||1
1724156440000|2024-08-20 12:20:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724156460000|2024-08-20 12:21:00|6997.5|6982.5|6998.3|6983.3|6998.3|6983.3|6997.5|6982.5|3
1724156470000|2024-08-20 12:21:10|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|1
1724156480000|2024-08-20 12:21:20|6997.9|6982.9|6998.8|6983.8|6999|6984|6997.9|6982.9|5
1724156490000|2024-08-20 12:21:30|6999|6984|7005.8|6990.8|7005.8|6990.8|6999|6984|31
1724156500000|2024-08-20 12:21:40|7006.1|6991.1|7002|6987|7006.1|6991.1|7000.9|6985.9|17
1724156510000|2024-08-20 12:21:50|7001.4|6986.4|7001.5|6986.5|7001.5|6986.5|7000.5|6985.5|24
1724156520000|2024-08-20 12:22:00|7001|6986|7001.3|6986.3|7002.4|6987.4|7001|6986|7
1724156530000|2024-08-20 12:22:10|7001.9|6986.9|7003.6|6988.6|7003.6|6988.6|7001.9|6986.9|4
1724156540000|2024-08-20 12:22:20|7003.3|6988.3|7003.1|6988.1|7003.3|6988.3|7003.1|6988.1|0
1724156550000|2024-08-20 12:22:30|7004.1|6989.1|7004.3|6989.3|7004.3|6989.3|7003.6|6988.6|3
1724156560000|2024-08-20 12:22:40|7004.1|6989.1|7003|6988|7004.1|6989.1|7003|6988|5
1724156570000|2024-08-20 12:22:50|7002.7|6987.7|7002.8|6987.8|7002.8|6987.8|7002.5|6987.5|0
1724156580000|2024-08-20 12:23:00|7003.1|6988.1|7007.6|6992.6|7007.6|6992.6|7003.1|6988.1|1
1724156590000|2024-08-20 12:23:10|7007.2|6992.2|7007.9|6992.9|7007.9|6992.9|7006.6|6991.6|10
1724156600000|2024-08-20 12:23:20|||||||||1
1724156610000|2024-08-20 12:23:30|||||||||3
1724156620000|2024-08-20 12:23:40|7008.9|6993.9|7012.5|6997.5|7013|6998|7008.9|6993.9|50
1724156630000|2024-08-20 12:23:50|7012.9|6997.9|7013|6998|7013.4|6998.4|7012.2|6997.2|1
1724156640000|2024-08-20 12:24:00|7013.9|6998.9|7014.4|6999.4|7014.4|6999.4|7013.9|6998.9|3
1724156650000|2024-08-20 12:24:10|7013.5|6998.5|7012|6997|7013.5|6998.5|7011.7|6996.7|8
1724156660000|2024-08-20 12:24:20|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012|6997|1
1724156670000|2024-08-20 12:24:30|7012.7|6997.7|7012.5|6997.5|7013.4|6998.4|7012.5|6997.5|1
1724156690000|2024-08-20 12:24:50|7013|6998|7013.4|6998.4|7013.4|6998.4|7013|6998|2
1724156700000|2024-08-20 12:25:00|7013.5|6998.5|7012|6997|7014.5|6999.5|7011.5|6996.5|3
1724156710000|2024-08-20 12:25:10|7011.3|6996.3|7010|6995|7011.3|6996.3|7010|6995|2
1724156720000|2024-08-20 12:25:20|7010.7|6995.7|7009.7|6994.7|7010.9|6995.9|7008.7|6993.7|5
1724156730000|2024-08-20 12:25:30|7010.2|6995.2|7011|6996|7011|6996|7009.9|6994.9|1
1724156740000|2024-08-20 12:25:40|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|3
1724156750000|2024-08-20 12:25:50|7012.3|6997.3|7013.5|6998.5|7013.5|6998.5|7012.3|6997.3|12
1724156760000|2024-08-20 12:26:00|||||||||2
1724156770000|2024-08-20 12:26:10|7011.5|6996.5|7011|6996|7011.5|6996.5|7010.5|6995.5|7
1724156780000|2024-08-20 12:26:20|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|1
1724156790000|2024-08-20 12:26:30|7004.6|6989.6|7006|6991|7006|6991|7004.6|6989.6|12
1724156800000|2024-08-20 12:26:40|7006.2|6991.2|7006.9|6991.9|7006.9|6991.9|7006|6991|1
1724156810000|2024-08-20 12:26:50|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724156820000|2024-08-20 12:27:00|7007|6992|7007|6992|7007|6992|7007|6992|2
1724156830000|2024-08-20 12:27:10|7007.2|6992.2|7007.7|6992.7|7008|6993|7007.2|6992.2|2
1724156840000|2024-08-20 12:27:20|7008|6993|7008|6993|7008|6993|7008|6993|0
1724156850000|2024-08-20 12:27:30|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.4|6992.4|1
1724156860000|2024-08-20 12:27:40|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724156880000|2024-08-20 12:28:00|7008|6993|7008.9|6993.9|7008.9|6993.9|7007.9|6992.9|3
1724156890000|2024-08-20 12:28:10|7009.2|6994.2|7009.5|6994.5|7009.5|6994.5|7009.2|6994.2|0
1724156900000|2024-08-20 12:28:20|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1724156910000|2024-08-20 12:28:30|7010|6995|7013.4|6998.4|7013.4|6998.4|7010|6995|1
1724156940000|2024-08-20 12:29:00|7013.9|6998.9|7013.5|6998.5|7013.9|6998.9|7012.4|6997.4|4
1724156950000|2024-08-20 12:29:10|7014|6999|7011.8|6996.8|7014|6999|7011.8|6996.8|1
1724156960000|2024-08-20 12:29:20|7012.4|6997.4|7013.5|6998.5|7013.5|6998.5|7012.4|6997.4|0
1724156970000|2024-08-20 12:29:30|7014|6999|7014.3|6999.3|7014.3|6999.3|7014|6999|4
1724157000000|2024-08-20 12:30:00|7014.8|6999.8|7014.3|6999.3|7014.8|6999.8|7013.8|6998.8|5
1724157010000|2024-08-20 12:30:10|7014.5|6999.5|7015.2|7000.2|7015.2|7000.2|7014.5|6999.5|0
1724157020000|2024-08-20 12:30:20|7016.3|7001.3|7015.3|7000.3|7016.8|7001.8|7015.3|7000.3|21
1724157030000|2024-08-20 12:30:30|7018.6|7003.6|7019.8|7004.8|7019.8|7004.8|7018.6|7003.6|53
1724157040000|2024-08-20 12:30:40|7018.8|7003.8|7018.3|7003.3|7018.8|7003.8|7018.3|7003.3|8
1724157060000|2024-08-20 12:31:00|7016.3|7001.3|7014.2|6999.2|7016.8|7001.8|7013.9|6998.9|10
1724157070000|2024-08-20 12:31:10|7013.9|6998.9|7013.7|6998.7|7014.2|6999.2|7013.4|6998.4|0
1724157080000|2024-08-20 12:31:20|7013.5|6998.5|7012.9|6997.9|7013.5|6998.5|7012.9|6997.9|2
1724157090000|2024-08-20 12:31:30|||||||||1
1724157100000|2024-08-20 12:31:40|7009.4|6994.4|7008.9|6993.9|7009.4|6994.4|7008.9|6993.9|8
1724157150000|2024-08-20 12:32:30|7006.3|6991.3|7000.9|6985.9|7006.3|6991.3|7000.9|6985.9|20
1724157160000|2024-08-20 12:32:40|7000.2|6985.2|6997.9|6982.9|7000.7|6985.7|6997.6|6982.6|4
1724157170000|2024-08-20 12:32:50|6998.2|6983.2|6997.4|6982.4|6998.2|6983.2|6997.4|6982.4|1
1724157180000|2024-08-20 12:33:00|6999.2|6984.2|6997.1|6982.1|7000.1|6985.1|6997.1|6982.1|2
1724157190000|2024-08-20 12:33:10|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724157200000|2024-08-20 12:33:20|6997.2|6982.2|6995.7|6980.7|6997.2|6982.2|6995.7|6980.7|3
1724157210000|2024-08-20 12:33:30|6994.5|6979.5|6995.3|6980.3|6995.3|6980.3|6993.6|6978.6|4
1724157220000|2024-08-20 12:33:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|3
1724157230000|2024-08-20 12:33:50|6994.6|6979.6|6995.5|6980.5|6995.5|6980.5|6994.6|6979.6|3
1724157240000|2024-08-20 12:34:00|6994.7|6979.7|6993.2|6978.2|6994.7|6979.7|6993.2|6978.2|13
1724157250000|2024-08-20 12:34:10|6992.6|6977.6|6990.3|6975.3|6992.6|6977.6|6990.3|6975.3|1
1724157260000|2024-08-20 12:34:20|6990.9|6975.9|6991.5|6976.5|6991.5|6976.5|6990.5|6975.5|0
1724157270000|2024-08-20 12:34:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|1
1724157290000|2024-08-20 12:34:50|6992.8|6977.8|6994.8|6979.8|6995.3|6980.3|6992.8|6977.8|1
1724157300000|2024-08-20 12:35:00|6994.6|6979.6|6990|6975|6994.6|6979.6|6990|6975|3
1724157310000|2024-08-20 12:35:10|6990.3|6975.3|6990.3|6975.3|6990.6|6975.6|6990.3|6975.3|0
1724157320000|2024-08-20 12:35:20|6990.8|6975.8|6988.8|6973.8|6990.8|6975.8|6988.8|6973.8|4
1724157330000|2024-08-20 12:35:30|6990.8|6975.8|6990.9|6975.9|6991.8|6976.8|6990.8|6975.8|3
1724157340000|2024-08-20 12:35:40|6990.5|6975.5|6992.6|6977.6|6992.6|6977.6|6990.5|6975.5|1
1724157350000|2024-08-20 12:35:50|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|1
1724157390000|2024-08-20 12:36:30|6989.7|6974.7|6988.4|6973.4|6989.7|6974.7|6988.4|6973.4|4
1724157400000|2024-08-20 12:36:40|6988.5|6973.5|6985.3|6970.3|6988.5|6973.5|6985.3|6970.3|1
1724157420000|2024-08-20 12:37:00|6985.8|6970.8|6985.8|6970.8|6986.1|6971.1|6985.8|6970.8|1
1724157430000|2024-08-20 12:37:10|6985.1|6970.1|6983.8|6968.8|6985.1|6970.1|6983.3|6968.3|1
1724157450000|2024-08-20 12:37:30|6985.5|6970.5|6986.8|6971.8|6986.8|6971.8|6984.7|6969.7|17
1724157460000|2024-08-20 12:37:40|6988.1|6973.1|6989.3|6974.3|6989.6|6974.6|6988.1|6973.1|2
1724157470000|2024-08-20 12:37:50|6989|6974|6985.3|6970.3|6989|6974|6985.3|6970.3|2
1724157480000|2024-08-20 12:38:00|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1724157490000|2024-08-20 12:38:10|6985.6|6970.6|6983.8|6968.8|6985.6|6970.6|6982.3|6967.3|8
1724157500000|2024-08-20 12:38:20|6985.8|6970.8|6981|6966|6986.3|6971.3|6981|6966|4
1724157510000|2024-08-20 12:38:30|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6977.8|6962.8|7
1724157520000|2024-08-20 12:38:40|6976.8|6961.8|6979.6|6964.6|6979.6|6964.6|6976.3|6961.3|16
1724157530000|2024-08-20 12:38:50|6979.8|6964.8|6979.3|6964.3|6979.8|6964.8|6979.3|6964.3|1
1724157540000|2024-08-20 12:39:00|6978.8|6963.8|6979.3|6964.3|6979.3|6964.3|6978.8|6963.8|1
1724157550000|2024-08-20 12:39:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724157560000|2024-08-20 12:39:20|||||||||1
1724157570000|2024-08-20 12:39:30|6979.7|6964.7|6981.8|6966.8|6981.8|6966.8|6979.7|6964.7|3
1724157590000|2024-08-20 12:39:50|6983.8|6968.8|6984.3|6969.3|6984.8|6969.8|6983.8|6968.8|2
1724157600000|2024-08-20 12:40:00|6984.6|6969.6|6979.7|6964.7|6984.6|6969.6|6979.7|6964.7|7
1724157610000|2024-08-20 12:40:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724157620000|2024-08-20 12:40:20|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1724157630000|2024-08-20 12:40:30|||||||||2
1724157640000|2024-08-20 12:40:40|||||||||2
1724157650000|2024-08-20 12:40:50|6977|6962|6977.2|6962.2|6977.2|6962.2|6977|6962|9
1724157660000|2024-08-20 12:41:00|6977|6962|6977.5|6962.5|6978.3|6963.3|6977|6962|4
1724157670000|2024-08-20 12:41:10|6977.8|6962.8|6977.5|6962.5|6978.3|6963.3|6977.5|6962.5|1
1724157680000|2024-08-20 12:41:20|6976|6961|6974.3|6959.3|6976|6961|6974.3|6959.3|1
1724157690000|2024-08-20 12:41:30|6976|6961|6976|6961|6976|6961|6976|6961|2
1724157700000|2024-08-20 12:41:40|6976.5|6961.5|6976.2|6961.2|6976.5|6961.5|6976.2|6961.2|0
1724157720000|2024-08-20 12:42:00|6976.5|6961.5|6975.2|6960.2|6977.5|6962.5|6975.2|6960.2|2
1724157750000|2024-08-20 12:42:30|6975.5|6960.5|6976.5|6961.5|6976.5|6961.5|6975.2|6960.2|3
1724157760000|2024-08-20 12:42:40|6977|6962|6977|6962|6977|6962|6977|6962|0
1724157770000|2024-08-20 12:42:50|6977.6|6962.6|6977|6962|6977.6|6962.6|6976.7|6961.7|14
1724157780000|2024-08-20 12:43:00|6977.2|6962.2|6975.8|6960.8|6978.2|6963.2|6975.8|6960.8|16
1724157790000|2024-08-20 12:43:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1724157800000|2024-08-20 12:43:20|||||||||1
1724157810000|2024-08-20 12:43:30|||||||||1
1724157820000|2024-08-20 12:43:40|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|2
1724157840000|2024-08-20 12:44:00|6974.4|6959.4|6973.5|6958.5|6976.2|6961.2|6972.7|6957.7|2
1724157850000|2024-08-20 12:44:10|6973.4|6958.4|6973.7|6958.7|6973.7|6958.7|6973.4|6958.4|0
1724157860000|2024-08-20 12:44:20|6972.4|6957.4|6973.7|6958.7|6973.7|6958.7|6972.4|6957.4|2
1724157870000|2024-08-20 12:44:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1724157880000|2024-08-20 12:44:40|6975.9|6960.9|6975.7|6960.7|6975.9|6960.9|6975.7|6960.7|1
1724157890000|2024-08-20 12:44:50|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|1
1724157900000|2024-08-20 12:45:00|6976|6961|6978.5|6963.5|6978.5|6963.5|6976|6961|1
1724157910000|2024-08-20 12:45:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1724157930000|2024-08-20 12:45:30|6978.1|6963.1|6978.5|6963.5|6978.5|6963.5|6977.8|6962.8|22
1724157950000|2024-08-20 12:45:50|6981.2|6966.2|6981.7|6966.7|6982|6967|6981.2|6966.2|8
1724157960000|2024-08-20 12:46:00|6981.5|6966.5|6982|6967|6982|6967|6981.5|6966.5|0
1724157970000|2024-08-20 12:46:10|6982.3|6967.3|6980.8|6965.8|6982.3|6967.3|6980.8|6965.8|8
1724157980000|2024-08-20 12:46:20|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|0
1724157990000|2024-08-20 12:46:30|6981|6966|6981|6966|6981|6966|6981|6966|1
1724158000000|2024-08-20 12:46:40|6982|6967|6980.5|6965.5|6982|6967|6980.5|6965.5|2
1724158010000|2024-08-20 12:46:50|6980.8|6965.8|6984.8|6969.8|6984.8|6969.8|6980.8|6965.8|1
1724158020000|2024-08-20 12:47:00|6982.9|6967.9|6983.1|6968.1|6983.1|6968.1|6982.9|6967.9|2
1724158030000|2024-08-20 12:47:10|6983.5|6968.5|6983.1|6968.1|6983.5|6968.5|6983.1|6968.1|1
1724158050000|2024-08-20 12:47:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1724158060000|2024-08-20 12:47:40|6983.8|6968.8|6986.4|6971.4|6986.4|6971.4|6983.8|6968.8|4
1724158080000|2024-08-20 12:48:00|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1724158110000|2024-08-20 12:48:30|6986.1|6971.1|6985.4|6970.4|6986.1|6971.1|6985.4|6970.4|5
1724158120000|2024-08-20 12:48:40|6984.9|6969.9|6981.6|6966.6|6984.9|6969.9|6981.6|6966.6|1
1724158140000|2024-08-20 12:49:00|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6981.9|6966.9|7
1724158150000|2024-08-20 12:49:10|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1724158160000|2024-08-20 12:49:20|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|1
1724158170000|2024-08-20 12:49:30|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|2
1724158200000|2024-08-20 12:50:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|3
1724158210000|2024-08-20 12:50:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1724158230000|2024-08-20 12:50:30|||||||||1
1724158250000|2024-08-20 12:50:50|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|1
1724158290000|2024-08-20 12:51:30|6983.9|6968.9|6985.4|6970.4|6985.4|6970.4|6983.8|6968.8|20
1724158320000|2024-08-20 12:52:00|6985.1|6970.1|6985.3|6970.3|6986.1|6971.1|6985.1|6970.1|2
1724158340000|2024-08-20 12:52:20|6985.1|6970.1|6983.1|6968.1|6985.1|6970.1|6983.1|6968.1|1
1724158350000|2024-08-20 12:52:30|||||||||1
1724158380000|2024-08-20 12:53:00|6983.6|6968.6|6985.6|6970.6|6987.1|6972.1|6983.6|6968.6|4
1724158390000|2024-08-20 12:53:10|6984.9|6969.9|6983.8|6968.8|6984.9|6969.9|6983.4|6968.4|0
1724158420000|2024-08-20 12:53:40|||||||||2
1724158440000|2024-08-20 12:54:00|6984.1|6969.1|6990.1|6975.1|6990.1|6975.1|6984.1|6969.1|16
1724158450000|2024-08-20 12:54:10|||||||||5
1724158460000|2024-08-20 12:54:20|||||||||1
1724158470000|2024-08-20 12:54:30|6989.6|6974.6|6991|6976|6993.1|6978.1|6989.6|6974.6|12
1724158480000|2024-08-20 12:54:40|6990.6|6975.6|6991.1|6976.1|6991.1|6976.1|6990.6|6975.6|0
1724158500000|2024-08-20 12:55:00|6991.4|6976.4|6990.6|6975.6|6992.2|6977.2|6990.1|6975.1|5
1724158520000|2024-08-20 12:55:20|6988.8|6973.8|6988.1|6973.1|6988.8|6973.8|6988.1|6973.1|2
1724158550000|2024-08-20 12:55:50|6987.3|6972.3|6983.8|6968.8|6987.3|6972.3|6983.8|6968.8|4
1724158560000|2024-08-20 12:56:00|6984.1|6969.1|6979.3|6964.3|6984.3|6969.3|6979.3|6964.3|10
1724158570000|2024-08-20 12:56:10|6977.6|6962.6|6978.6|6963.6|6979.4|6964.4|6975.8|6960.8|9
1724158580000|2024-08-20 12:56:20|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1724158590000|2024-08-20 12:56:30|||||||||1
1724158600000|2024-08-20 12:56:40|6976.8|6961.8|6976.6|6961.6|6976.8|6961.8|6976.6|6961.6|2
1724158620000|2024-08-20 12:57:00|6977.2|6962.2|6978.9|6963.9|6979.1|6964.1|6977.2|6962.2|4
1724158630000|2024-08-20 12:57:10|6978.6|6963.6|6978.4|6963.4|6978.6|6963.6|6978.4|6963.4|0
1724158650000|2024-08-20 12:57:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|2
1724158660000|2024-08-20 12:57:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1724158670000|2024-08-20 12:57:50|6976|6961|6975.8|6960.8|6976|6961|6975.5|6960.5|0
1724158680000|2024-08-20 12:58:00|6976.1|6961.1|6977.1|6962.1|6977.6|6962.6|6976.1|6961.1|3
1724158690000|2024-08-20 12:58:10|6976.1|6961.1|6976.3|6961.3|6976.3|6961.3|6976.1|6961.1|5
1724158720000|2024-08-20 12:58:40|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|3
1724158730000|2024-08-20 12:58:50|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|1
1724158740000|2024-08-20 12:59:00|6978.1|6963.1|6975.8|6960.8|6978.1|6963.1|6975.3|6960.3|3
1724158760000|2024-08-20 12:59:20|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1724158770000|2024-08-20 12:59:30|6977.6|6962.6|6976.1|6961.1|6977.6|6962.6|6976.1|6961.1|1
1724158790000|2024-08-20 12:59:50|||||||||1
1724158800000|2024-08-20 13:00:00|6976.6|6961.6|6976.6|6961.6|6977.9|6962.9|6976.6|6961.6|5
1724158810000|2024-08-20 13:00:10|6976.1|6961.1|6975.9|6960.9|6976.1|6961.1|6975.9|6960.9|0
1724158820000|2024-08-20 13:00:20|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|1
1724158830000|2024-08-20 13:00:30|6974.3|6959.3|6974.6|6959.6|6975|6960|6974.3|6959.3|7
1724158850000|2024-08-20 13:00:50|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|0
1724158860000|2024-08-20 13:01:00|6974.6|6959.6|6978.2|6963.2|6978.2|6963.2|6974.6|6959.6|1
1724158870000|2024-08-20 13:01:10|6978.9|6963.9|6981.6|6966.6|6982.1|6967.1|6978.9|6963.9|3
1724158880000|2024-08-20 13:01:20|6982.1|6967.1|6978.6|6963.6|6982.1|6967.1|6978.6|6963.6|1
1724158900000|2024-08-20 13:01:40|6979.1|6964.1|6974.5|6959.5|6979.1|6964.1|6974.5|6959.5|1
1724158910000|2024-08-20 13:01:50|6974.1|6959.1|6973.3|6958.3|6974.1|6959.1|6973.3|6958.3|7
1724158920000|2024-08-20 13:02:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1724158930000|2024-08-20 13:02:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1724158940000|2024-08-20 13:02:20|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|2
1724158980000|2024-08-20 13:03:00|6970.3|6955.3|6969.6|6954.6|6970.3|6955.3|6968.8|6953.8|6
1724158990000|2024-08-20 13:03:10|6970.3|6955.3|6970.1|6955.1|6970.3|6955.3|6970.1|6955.1|1
1724159010000|2024-08-20 13:03:30|6970.4|6955.4|6967.8|6952.8|6971.8|6956.8|6967.8|6952.8|8
1724159020000|2024-08-20 13:03:40|6968.5|6953.5|6968.3|6953.3|6968.5|6953.5|6967.8|6952.8|5
1724159040000|2024-08-20 13:04:00|6968.1|6953.1|6967.1|6952.1|6968.1|6953.1|6966.3|6951.3|8
1724159050000|2024-08-20 13:04:10|6967.3|6952.3|6971.3|6956.3|6971.3|6956.3|6967.1|6952.1|6
1724159060000|2024-08-20 13:04:20|6971|6956|6971|6956|6971|6956|6971|6956|0
1724159070000|2024-08-20 13:04:30|6971.3|6956.3|6972.1|6957.1|6972.1|6957.1|6971.3|6956.3|1
1724159080000|2024-08-20 13:04:40|||||||||1
1724159090000|2024-08-20 13:04:50|6971.7|6956.7|6970.9|6955.9|6972.1|6957.1|6970.8|6955.8|10
1724159100000|2024-08-20 13:05:00|6971.2|6956.2|6971.6|6956.6|6971.6|6956.6|6970.9|6955.9|5
1724159110000|2024-08-20 13:05:10|6972.2|6957.2|6972.3|6957.3|6972.6|6957.6|6972.2|6957.2|2
1724159120000|2024-08-20 13:05:20|6972.1|6957.1|6976.4|6961.4|6977.1|6962.1|6972.1|6957.1|7
1724159130000|2024-08-20 13:05:30|6977|6962|6977.6|6962.6|6977.6|6962.6|6977|6962|4
1724159140000|2024-08-20 13:05:40|6975.1|6960.1|6976.6|6961.6|6978.1|6963.1|6975.1|6960.1|15
1724159150000|2024-08-20 13:05:50|6976.9|6961.9|6977.1|6962.1|6978.6|6963.6|6976.9|6961.9|4
1724159160000|2024-08-20 13:06:00|6977.4|6962.4|6976.4|6961.4|6977.6|6962.6|6976.1|6961.1|17
1724159170000|2024-08-20 13:06:10|6976.9|6961.9|6977.4|6962.4|6977.4|6962.4|6976.9|6961.9|0
1724159180000|2024-08-20 13:06:20|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|1
1724159190000|2024-08-20 13:06:30|6975.8|6960.8|6976.9|6961.9|6976.9|6961.9|6975.8|6960.8|3
1724159210000|2024-08-20 13:06:50|6977.4|6962.4|6975.3|6960.3|6977.4|6962.4|6975.3|6960.3|9
1724159220000|2024-08-20 13:07:00|6975.1|6960.1|6973.9|6958.9|6975.6|6960.6|6973.9|6958.9|9
1724159230000|2024-08-20 13:07:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1724159240000|2024-08-20 13:07:20|6973.4|6958.4|6972.5|6957.5|6973.4|6958.4|6971.8|6956.8|9
1724159250000|2024-08-20 13:07:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1724159260000|2024-08-20 13:07:40|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1724159270000|2024-08-20 13:07:50|6972.4|6957.4|6972.2|6957.2|6972.4|6957.4|6971.2|6956.2|2
1724159280000|2024-08-20 13:08:00|6974.5|6959.5|6974.7|6959.7|6974.7|6959.7|6974.2|6959.2|3
1724159290000|2024-08-20 13:08:10|6973.9|6958.9|6974.7|6959.7|6974.7|6959.7|6973.9|6958.9|0
1724159300000|2024-08-20 13:08:20|6973.2|6958.2|6970.6|6955.6|6973.2|6958.2|6970.6|6955.6|5
1724159310000|2024-08-20 13:08:30|6970.9|6955.9|6965.7|6950.7|6970.9|6955.9|6965.7|6950.7|5
1724159320000|2024-08-20 13:08:40|6966.2|6951.2|6965.9|6950.9|6966.2|6951.2|6965.9|6950.9|0
1724159330000|2024-08-20 13:08:50|6966.2|6951.2|6965.5|6950.5|6966.2|6951.2|6964.9|6949.9|7
1724159340000|2024-08-20 13:09:00|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|6
1724159350000|2024-08-20 13:09:10|6966|6951|6966|6951|6966|6951|6965.7|6950.7|3
1724159360000|2024-08-20 13:09:20|6965.5|6950.5|6966|6951|6966|6951|6965.5|6950.5|1
1724159370000|2024-08-20 13:09:30|6965.5|6950.5|6966|6951|6966|6951|6965.5|6950.5|0
1724159390000|2024-08-20 13:09:50|6967.5|6952.5|6964.2|6949.2|6967.5|6952.5|6964.2|6949.2|9
1724159400000|2024-08-20 13:10:00|6964.4|6949.4|6969.8|6954.8|6972.6|6957.6|6964.4|6949.4|14
1724159420000|2024-08-20 13:10:20|6970.1|6955.1|6967.7|6952.7|6970.3|6955.3|6967.4|6952.4|22
1724159430000|2024-08-20 13:10:30|6968|6953|6966.4|6951.4|6968.2|6953.2|6966.4|6951.4|1
1724159440000|2024-08-20 13:10:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1724159450000|2024-08-20 13:10:50|6967.2|6952.2|6967.2|6952.2|6967.5|6952.5|6967.2|6952.2|2
1724159460000|2024-08-20 13:11:00|6967|6952|6965.5|6950.5|6968|6953|6965.5|6950.5|2
1724159470000|2024-08-20 13:11:10|6966|6951|6966|6951|6966|6951|6966|6951|1
1724159490000|2024-08-20 13:11:30|6966.3|6951.3|6967.6|6952.6|6968.2|6953.2|6966.3|6951.3|1
1724159500000|2024-08-20 13:11:40|6965.8|6950.8|6966.1|6951.1|6966.1|6951.1|6965.5|6950.5|3
1724159510000|2024-08-20 13:11:50|6966.9|6951.9|6967.5|6952.5|6967.5|6952.5|6966.9|6951.9|1
1724159520000|2024-08-20 13:12:00|6968|6953|6971.1|6956.1|6971.1|6956.1|6968|6953|3
1724159530000|2024-08-20 13:12:10|6971.9|6956.9|6971.1|6956.1|6971.9|6956.9|6971.1|6956.1|6
1724159550000|2024-08-20 13:12:30|6968.5|6953.5|6966.2|6951.2|6968.8|6953.8|6966.2|6951.2|10
1724159560000|2024-08-20 13:12:40|6965.8|6950.8|6966.3|6951.3|6966.3|6951.3|6965.8|6950.8|1
1724159580000|2024-08-20 13:13:00|6966.6|6951.6|6967.3|6952.3|6967.8|6952.8|6966.6|6951.6|3
1724159610000|2024-08-20 13:13:30|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|1
1724159630000|2024-08-20 13:13:50|6966.9|6951.9|6967.3|6952.3|6967.3|6952.3|6966.8|6951.8|0
1724159650000|2024-08-20 13:14:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|3
1724159670000|2024-08-20 13:14:30|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1724159690000|2024-08-20 13:14:50|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6
1724159700000|2024-08-20 13:15:00|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6965.3|6950.3|1
1724159710000|2024-08-20 13:15:10|6967.1|6952.1|6966.8|6951.8|6967.1|6952.1|6966.3|6951.3|5
1724159720000|2024-08-20 13:15:20|6966.5|6951.5|6965.3|6950.3|6966.5|6951.5|6965.3|6950.3|1
1724159730000|2024-08-20 13:15:30|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.5|6950.5|1
1724159740000|2024-08-20 13:15:40|6961.5|6946.5|6960.8|6945.8|6961.5|6946.5|6960.5|6945.5|27
1724159750000|2024-08-20 13:15:50|6961.3|6946.3|6960.6|6945.6|6961.3|6946.3|6959.2|6944.2|49
1724159760000|2024-08-20 13:16:00|6963.7|6948.7|6966.3|6951.3|6966.4|6951.4|6963.7|6948.7|13
1724159770000|2024-08-20 13:16:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|10
1724159780000|2024-08-20 13:16:20|6965.7|6950.7|6965.9|6950.9|6965.9|6950.9|6965.7|6950.7|0
1724159790000|2024-08-20 13:16:30|6966.4|6951.4|6966.9|6951.9|6967.4|6952.4|6966.4|6951.4|3
1724159800000|2024-08-20 13:16:40|6967.7|6952.7|6971.2|6956.2|6971.2|6956.2|6967.7|6952.7|1
1724159810000|2024-08-20 13:16:50|6968.9|6953.9|6966.4|6951.4|6968.9|6953.9|6966.4|6951.4|3
1724159820000|2024-08-20 13:17:00|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6963.7|6948.7|9
1724159830000|2024-08-20 13:17:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1724159840000|2024-08-20 13:17:20|6964.1|6949.1|6964.9|6949.9|6964.9|6949.9|6964.1|6949.1|1
1724159880000|2024-08-20 13:18:00|6962.8|6947.8|6958.8|6943.8|6962.8|6947.8|6958.8|6943.8|6
1724159910000|2024-08-20 13:18:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1724159920000|2024-08-20 13:18:40|6959.6|6944.6|6960.3|6945.3|6960.6|6945.6|6959.6|6944.6|7
1724159940000|2024-08-20 13:19:00|6960.9|6945.9|6963|6948|6963.8|6948.8|6960.9|6945.9|2
1724159950000|2024-08-20 13:19:10|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|0
1724159990000|2024-08-20 13:19:50|6961.8|6946.8|6959.8|6944.8|6961.8|6946.8|6959.8|6944.8|8
1724160000000|2024-08-20 13:20:00|6960.5|6945.5|6959|6944|6960.5|6945.5|6958|6943|4
1724160020000|2024-08-20 13:20:20|6958.7|6943.7|6958.8|6943.8|6959.3|6944.3|6958.5|6943.5|6
1724160030000|2024-08-20 13:20:30|6959.1|6944.1|6964.4|6949.4|6964.9|6949.9|6959.1|6944.1|10
1724160040000|2024-08-20 13:20:40|||||||||1
1724160070000|2024-08-20 13:21:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|7
1724160080000|2024-08-20 13:21:20|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1724160090000|2024-08-20 13:21:30|6962.9|6947.9|6962.9|6947.9|6963.7|6948.7|6962.4|6947.4|15
1724160100000|2024-08-20 13:21:40|6963.7|6948.7|6965.1|6950.1|6965.4|6950.4|6963.7|6948.7|3
1724160110000|2024-08-20 13:21:50|6964.9|6949.9|6963.9|6948.9|6964.9|6949.9|6963.9|6948.9|4
1724160120000|2024-08-20 13:22:00|6965.1|6950.1|6964.7|6949.7|6966.4|6951.4|6964.7|6949.7|6
1724160130000|2024-08-20 13:22:10|||||||||4
1724160140000|2024-08-20 13:22:20|6964.4|6949.4|6964.7|6949.7|6964.7|6949.7|6964.4|6949.4|4
1724160150000|2024-08-20 13:22:30|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|5
1724160160000|2024-08-20 13:22:40|6963.8|6948.8|6960.3|6945.3|6963.8|6948.8|6960.3|6945.3|15
1724160170000|2024-08-20 13:22:50|6960|6945|6959.2|6944.2|6960|6945|6959.2|6944.2|1
1724160180000|2024-08-20 13:23:00|6959|6944|6958.7|6943.7|6959.5|6944.5|6958.7|6943.7|2
1724160200000|2024-08-20 13:23:20|6956.3|6941.3|6958.2|6943.2|6958.2|6943.2|6955.7|6940.7|82
1724160210000|2024-08-20 13:23:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1724160230000|2024-08-20 13:23:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|3
1724160240000|2024-08-20 13:24:00|6957.4|6942.4|6957.4|6942.4|6958|6943|6957.2|6942.2|2
1724160250000|2024-08-20 13:24:10|6957.2|6942.2|6955.7|6940.7|6957.2|6942.2|6955.7|6940.7|1
1724160270000|2024-08-20 13:24:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1724160290000|2024-08-20 13:24:50|6954.2|6939.2|6955.7|6940.7|6956|6941|6953.5|6938.5|17
1724160300000|2024-08-20 13:25:00|6956|6941|6954.9|6939.9|6956|6941|6954.9|6939.9|10
1724160310000|2024-08-20 13:25:10|6957|6942|6958.5|6943.5|6958.5|6943.5|6957|6942|10
1724160320000|2024-08-20 13:25:20|||||||||1
1724160330000|2024-08-20 13:25:30|6959|6944|6959|6944|6959|6944|6959|6944|3
1724160340000|2024-08-20 13:25:40|6959.3|6944.3|6963.1|6948.1|6963.1|6948.1|6959.3|6944.3|3
1724160350000|2024-08-20 13:25:50|6964.6|6949.6|6966.6|6951.6|6966.6|6951.6|6964.6|6949.6|2
1724160360000|2024-08-20 13:26:00|6966.8|6951.8|6967.1|6952.1|6967.1|6952.1|6966.8|6951.8|3
1724160370000|2024-08-20 13:26:10|||||||||1
1724160380000|2024-08-20 13:26:20|6966.3|6951.3|6965.6|6950.6|6967.1|6952.1|6965.1|6950.1|7
1724160390000|2024-08-20 13:26:30|6966.1|6951.1|6963.8|6948.8|6966.4|6951.4|6963.8|6948.8|3
1724160400000|2024-08-20 13:26:40|6963.5|6948.5|6961.7|6946.7|6963.8|6948.8|6961.7|6946.7|3
1724160410000|2024-08-20 13:26:50|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|1
1724160420000|2024-08-20 13:27:00|6960.5|6945.5|6965.6|6950.6|6965.6|6950.6|6960.5|6945.5|22
1724160430000|2024-08-20 13:27:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1724160440000|2024-08-20 13:27:20|6966.1|6951.1|6966.3|6951.3|6966.3|6951.3|6965.8|6950.8|2
1724160450000|2024-08-20 13:27:30|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965|6950|4
1724160470000|2024-08-20 13:27:50|6967|6952|6967.8|6952.8|6967.8|6952.8|6967|6952|0
1724160480000|2024-08-20 13:28:00|6968.1|6953.1|6967.7|6952.7|6968.3|6953.3|6967.7|6952.7|2
1724160490000|2024-08-20 13:28:10|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1724160500000|2024-08-20 13:28:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1724160510000|2024-08-20 13:28:30|6965.3|6950.3|6965|6950|6965.3|6950.3|6965|6950|2
1724160520000|2024-08-20 13:28:40|6964.2|6949.2|6962.8|6947.8|6964.2|6949.2|6962.8|6947.8|0
1724160540000|2024-08-20 13:29:00|6963.1|6948.1|6967.8|6952.8|6967.8|6952.8|6963.1|6948.1|5
1724160550000|2024-08-20 13:29:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1724160560000|2024-08-20 13:29:20|6969.1|6954.1|6968.6|6953.6|6969.1|6954.1|6968.3|6953.3|10
1724160570000|2024-08-20 13:29:30|6968.8|6953.8|6969.6|6954.6|6969.6|6954.6|6968.8|6953.8|0
1724160600000|2024-08-20 13:30:00|6970.8|6955.8|6976.4|6961.4|6977.6|6962.6|6970.8|6955.8|20
1724160610000|2024-08-20 13:30:10|6975.7|6960.7|6972.6|6957.6|6975.7|6960.7|6972.6|6957.6|33
1724160620000|2024-08-20 13:30:20|6972.2|6957.2|6969.3|6954.3|6972.2|6957.2|6969.3|6954.3|2
1724160630000|2024-08-20 13:30:30|6969.1|6954.1|6968.4|6953.4|6969.1|6954.1|6967.3|6952.3|9
1724160640000|2024-08-20 13:30:40|6967.8|6952.8|6967.8|6952.8|6968.3|6953.3|6967.8|6952.8|0
1724160650000|2024-08-20 13:30:50|6968.3|6953.3|6967.8|6952.8|6968.3|6953.3|6967.8|6952.8|1
1724160660000|2024-08-20 13:31:00|6968.3|6953.3|6967.8|6952.8|6968.3|6953.3|6967.3|6952.3|2
1724160670000|2024-08-20 13:31:10|6967.5|6952.5|6964.3|6949.3|6967.8|6952.8|6964.3|6949.3|9
1724160680000|2024-08-20 13:31:20|6964.5|6949.5|6964.6|6949.6|6965.1|6950.1|6964.5|6949.5|4
1724160690000|2024-08-20 13:31:30|6966.6|6951.6|6966|6951|6966.6|6951.6|6966|6951|3
1724160700000|2024-08-20 13:31:40|6966.3|6951.3|6966.6|6951.6|6966.6|6951.6|6966.3|6951.3|1
1724160710000|2024-08-20 13:31:50|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965.3|6950.3|5
1724160720000|2024-08-20 13:32:00|6965.8|6950.8|6968|6953|6968.8|6953.8|6965.8|6950.8|4
1724160750000|2024-08-20 13:32:30|6967.8|6952.8|6968.1|6953.1|6968.1|6953.1|6967.8|6952.8|0
1724160770000|2024-08-20 13:32:50|6970|6955|6971.3|6956.3|6971.3|6956.3|6970|6955|1
1724160780000|2024-08-20 13:33:00|6971.9|6956.9|6973.9|6958.9|6973.9|6958.9|6971.9|6956.9|5
1724160790000|2024-08-20 13:33:10|6972|6957|6969.9|6954.9|6972|6957|6969.1|6954.1|5
1724160810000|2024-08-20 13:33:30|6966.9|6951.9|6966.1|6951.1|6966.9|6951.9|6965.1|6950.1|27
1724160820000|2024-08-20 13:33:40|6965.8|6950.8|6965.3|6950.3|6966.1|6951.1|6965.3|6950.3|5
1724160830000|2024-08-20 13:33:50|6965.8|6950.8|6966.4|6951.4|6966.4|6951.4|6965.8|6950.8|2
1724160840000|2024-08-20 13:34:00|6966.2|6951.2|6965.4|6950.4|6968|6953|6965.1|6950.1|4
1724160860000|2024-08-20 13:34:20|6965.7|6950.7|6967.9|6952.9|6968.6|6953.6|6965.7|6950.7|1
1724160870000|2024-08-20 13:34:30|6968.4|6953.4|6968.1|6953.1|6968.4|6953.4|6968.1|6953.1|0
1724160880000|2024-08-20 13:34:40|6968.9|6953.9|6969.1|6954.1|6969.7|6954.7|6968.9|6953.9|2
1724160890000|2024-08-20 13:34:50|6969.4|6954.4|6970.1|6955.1|6970.1|6955.1|6969.4|6954.4|3
1724160900000|2024-08-20 13:35:00|||||||||2
1724160910000|2024-08-20 13:35:10|6968.2|6953.2|6969.7|6954.7|6969.7|6954.7|6968.2|6953.2|4
1724160930000|2024-08-20 13:35:30|6969.5|6954.5|6965.1|6950.1|6969.5|6954.5|6965.1|6950.1|4
1724160950000|2024-08-20 13:35:50|6965.9|6950.9|6963.1|6948.1|6966.4|6951.4|6963.1|6948.1|24
1724160960000|2024-08-20 13:36:00|6962.9|6947.9|6964.9|6949.9|6965.4|6950.4|6962.9|6947.9|2
1724160970000|2024-08-20 13:36:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1724160990000|2024-08-20 13:36:30|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|1
1724161000000|2024-08-20 13:36:40|6963.2|6948.2|6960.7|6945.7|6963.2|6948.2|6960.7|6945.7|3
1724161010000|2024-08-20 13:36:50|6961.2|6946.2|6960.9|6945.9|6961.2|6946.2|6960.9|6945.9|2
1724161020000|2024-08-20 13:37:00|6961.2|6946.2|6963.1|6948.1|6963.4|6948.4|6961.1|6946.1|4
1724161030000|2024-08-20 13:37:10|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|2
1724161040000|2024-08-20 13:37:20|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|2
1724161050000|2024-08-20 13:37:30|6961.9|6946.9|6959.1|6944.1|6961.9|6946.9|6959.1|6944.1|8
1724161060000|2024-08-20 13:37:40|6961.7|6946.7|6961.9|6946.9|6962.2|6947.2|6961.3|6946.3|4
1724161070000|2024-08-20 13:37:50|6962.2|6947.2|6961.4|6946.4|6962.2|6947.2|6961.4|6946.4|1
1724161080000|2024-08-20 13:38:00|6961.2|6946.2|6958.7|6943.7|6961.2|6946.2|6958.7|6943.7|4
1724161090000|2024-08-20 13:38:10|6960.6|6945.6|6962.9|6947.9|6962.9|6947.9|6960.6|6945.6|2
1724161100000|2024-08-20 13:38:20|6963.2|6948.2|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|2
1724161120000|2024-08-20 13:38:40|6963.2|6948.2|6966.4|6951.4|6966.4|6951.4|6963.2|6948.2|5
1724161130000|2024-08-20 13:38:50|6966.6|6951.6|6965.4|6950.4|6966.6|6951.6|6965.4|6950.4|16
1724161140000|2024-08-20 13:39:00|6965.7|6950.7|6966.2|6951.2|6966.7|6951.7|6965.6|6950.6|3
1724161150000|2024-08-20 13:39:10|6966.5|6951.5|6966.7|6951.7|6966.7|6951.7|6966.5|6951.5|1
1724161160000|2024-08-20 13:39:20|6966.4|6951.4|6966.7|6951.7|6966.7|6951.7|6966.4|6951.4|0
1724161170000|2024-08-20 13:39:30|6972|6957|6972.1|6957.1|6972.1|6957.1|6972|6957|9
1724161180000|2024-08-20 13:39:40|6971.9|6956.9|6971.9|6956.9|6975.9|6960.9|6971.9|6956.9|17
1724161190000|2024-08-20 13:39:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|0
1724161200000|2024-08-20 13:40:00|6972.8|6957.8|6973.4|6958.4|6975.7|6960.7|6972.8|6957.8|12
1724161210000|2024-08-20 13:40:10|6974|6959|6974.5|6959.5|6974.5|6959.5|6974|6959|3
1724161220000|2024-08-20 13:40:20|6973.7|6958.7|6970.7|6955.7|6973.7|6958.7|6970.7|6955.7|3
1724161230000|2024-08-20 13:40:30|6971.3|6956.3|6971.2|6956.2|6971.8|6956.8|6971|6956|6
1724161240000|2024-08-20 13:40:40|6971.5|6956.5|6971|6956|6971.5|6956.5|6971|6956|0
1724161250000|2024-08-20 13:40:50|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1724161260000|2024-08-20 13:41:00|6971|6956|6971.5|6956.5|6972.3|6957.3|6971|6956|3
1724161290000|2024-08-20 13:41:30|6971.7|6956.7|6970.9|6955.9|6972.1|6957.1|6970.9|6955.9|6
1724161300000|2024-08-20 13:41:40|6969.9|6954.9|6969.4|6954.4|6969.9|6954.9|6969.4|6954.4|2
1724161310000|2024-08-20 13:41:50|6969.7|6954.7|6969.9|6954.9|6969.9|6954.9|6969.7|6954.7|0
1724161320000|2024-08-20 13:42:00|6970.2|6955.2|6971.7|6956.7|6971.7|6956.7|6970.2|6955.2|7
1724161330000|2024-08-20 13:42:10|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1724161340000|2024-08-20 13:42:20|6970.2|6955.2|6970.1|6955.1|6970.2|6955.2|6969.6|6954.6|4
1724161350000|2024-08-20 13:42:30|6969.8|6954.8|6970.1|6955.1|6970.1|6955.1|6969.3|6954.3|11
1724161360000|2024-08-20 13:42:40|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|1
1724161370000|2024-08-20 13:42:50|6970.9|6955.9|6971.1|6956.1|6971.1|6956.1|6970.3|6955.3|3
1724161380000|2024-08-20 13:43:00|6971.4|6956.4|6969.9|6954.9|6971.4|6956.4|6969.9|6954.9|2
1724161400000|2024-08-20 13:43:20|||||||||1
1724161410000|2024-08-20 13:43:30|6970.2|6955.2|6970.7|6955.7|6970.7|6955.7|6970.2|6955.2|7
1724161420000|2024-08-20 13:43:40|6970.4|6955.4|6970.6|6955.6|6970.7|6955.7|6970.4|6955.4|3
1724161430000|2024-08-20 13:43:50|6970.9|6955.9|6971.6|6956.6|6971.6|6956.6|6970.9|6955.9|2
1724161440000|2024-08-20 13:44:00|6973.1|6958.1|6974.9|6959.9|6974.9|6959.9|6973.1|6958.1|10
1724161450000|2024-08-20 13:44:10|6974.7|6959.7|6978.1|6963.1|6978.1|6963.1|6974.7|6959.7|4
1724161460000|2024-08-20 13:44:20|6978.4|6963.4|6980.9|6965.9|6980.9|6965.9|6978.4|6963.4|5
1724161470000|2024-08-20 13:44:30|||||||||1
1724161480000|2024-08-20 13:44:40|6981.2|6966.2|6980.9|6965.9|6981.2|6966.2|6980.9|6965.9|14
1724161490000|2024-08-20 13:44:50|6981.2|6966.2|6980.9|6965.9|6981.2|6966.2|6980.9|6965.9|0
1724161500000|2024-08-20 13:45:00|6981.1|6966.1|6980|6965|6981.7|6966.7|6978.6|6963.6|18
1724161510000|2024-08-20 13:45:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1724161520000|2024-08-20 13:45:20|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724161530000|2024-08-20 13:45:30|6980.4|6965.4|6980.7|6965.7|6980.7|6965.7|6980.4|6965.4|4
1724161540000|2024-08-20 13:45:40|6981.2|6966.2|6984.7|6969.7|6984.7|6969.7|6980.7|6965.7|12
1724161550000|2024-08-20 13:45:50|6984.9|6969.9|6984.7|6969.7|6984.9|6969.9|6984.1|6969.1|1
1724161560000|2024-08-20 13:46:00|6983.9|6968.9|6979.9|6964.9|6983.9|6968.9|6979.9|6964.9|12
1724161570000|2024-08-20 13:46:10|6979.4|6964.4|6977.9|6962.9|6979.4|6964.4|6977.9|6962.9|2
1724161580000|2024-08-20 13:46:20|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|1
1724161590000|2024-08-20 13:46:30|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|2
1724161600000|2024-08-20 13:46:40|6977.3|6962.3|6976.2|6961.2|6977.3|6962.3|6974.4|6959.4|5
1724161610000|2024-08-20 13:46:50|6975.8|6960.8|6977.2|6962.2|6977.2|6962.2|6975.4|6960.4|6
1724161620000|2024-08-20 13:47:00|6977.5|6962.5|6977.7|6962.7|6978.2|6963.2|6977.5|6962.5|3
1724161640000|2024-08-20 13:47:20|6976.8|6961.8|6975.9|6960.9|6976.8|6961.8|6975.9|6960.9|7
1724161660000|2024-08-20 13:47:40|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|1
1724161670000|2024-08-20 13:47:50|6978.1|6963.1|6987.9|6972.9|6988.7|6973.7|6978.1|6963.1|16
1724161680000|2024-08-20 13:48:00|6988.5|6973.5|6989.4|6974.4|6989.4|6974.4|6988.4|6973.4|236
1724161690000|2024-08-20 13:48:10|6989.9|6974.9|6986.5|6971.5|6989.9|6974.9|6985.2|6970.2|25
1724161700000|2024-08-20 13:48:20|6987.4|6972.4|6990|6975|6990|6975|6987.4|6972.4|4
1724161710000|2024-08-20 13:48:30|6990.4|6975.4|6992.5|6977.5|6992.5|6977.5|6990.4|6975.4|4
1724161720000|2024-08-20 13:48:40|6991.4|6976.4|6990.4|6975.4|6991.4|6976.4|6990|6975|5
1724161730000|2024-08-20 13:48:50|6990.2|6975.2|6989.9|6974.9|6990.2|6975.2|6989.2|6974.2|2
1724161740000|2024-08-20 13:49:00|6990.4|6975.4|6990.4|6975.4|6990.7|6975.7|6990.4|6975.4|2
1724161750000|2024-08-20 13:49:10|6990|6975|6987|6972|6990|6975|6986.5|6971.5|7
1724161770000|2024-08-20 13:49:30|6987.9|6972.9|6989.7|6974.7|6989.7|6974.7|6987.5|6972.5|1
1724161780000|2024-08-20 13:49:40|6990.2|6975.2|6993|6978|6993|6978|6990.2|6975.2|4
1724161790000|2024-08-20 13:49:50|6992.5|6977.5|6992.9|6977.9|6992.9|6977.9|6992.5|6977.5|3
1724161800000|2024-08-20 13:50:00|6992.5|6977.5|6993|6978|6993|6978|6992.5|6977.5|2
1724161810000|2024-08-20 13:50:10|6992.5|6977.5|6991.4|6976.4|6992.5|6977.5|6990.9|6975.9|53
1724161820000|2024-08-20 13:50:20|6990.2|6975.2|6986.7|6971.7|6990.2|6975.2|6986.7|6971.7|5
1724161830000|2024-08-20 13:50:30|6986.5|6971.5|6986|6971|6987|6972|6985.7|6970.7|1
1724161840000|2024-08-20 13:50:40|6985.5|6970.5|6988.9|6973.9|6989|6974|6984.5|6969.5|6
1724161850000|2024-08-20 13:50:50|6988.4|6973.4|6988.2|6973.2|6989.4|6974.4|6988.2|6973.2|1
1724161860000|2024-08-20 13:51:00|6988.5|6973.5|6989.5|6974.5|6989.9|6974.9|6987|6972|5
1724161870000|2024-08-20 13:51:10|6989.9|6974.9|6990.4|6975.4|6990.4|6975.4|6989.9|6974.9|2
1724161880000|2024-08-20 13:51:20|6990|6975|6993.4|6978.4|6993.4|6978.4|6990|6975|3
1724161890000|2024-08-20 13:51:30|6992|6977|6992.5|6977.5|6992.5|6977.5|6992|6977|5
1724161900000|2024-08-20 13:51:40|6993|6978|6992.9|6977.9|6993.4|6978.4|6992.9|6977.9|0
1724161910000|2024-08-20 13:51:50|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1724161920000|2024-08-20 13:52:00|6993|6978|6993.4|6978.4|6994.2|6979.2|6993|6978|3
1724161930000|2024-08-20 13:52:10|6993|6978|6993.4|6978.4|6993.4|6978.4|6993|6978|1
1724161960000|2024-08-20 13:52:40|6992.7|6977.7|6991.5|6976.5|6992.7|6977.7|6991.5|6976.5|4
1724161970000|2024-08-20 13:52:50|6991.7|6976.7|6995.4|6980.4|6995.4|6980.4|6991.7|6976.7|55
1724161980000|2024-08-20 13:53:00|6995.9|6980.9|6996.9|6981.9|6996.9|6981.9|6995.5|6980.5|13
1724161990000|2024-08-20 13:53:10|6999|6984|6998|6983|6999.5|6984.5|6998|6983|23
1724162000000|2024-08-20 13:53:20|6997.5|6982.5|6997.5|6982.5|6997.9|6982.9|6997.2|6982.2|6
1724162010000|2024-08-20 13:53:30|6997.9|6982.9|7000|6985|7000|6985|6997.9|6982.9|56
1724162020000|2024-08-20 13:53:40|7001.7|6986.7|6998|6983|7003|6988|6998|6983|51
1724162030000|2024-08-20 13:53:50|6997.5|6982.5|6996|6981|6997.5|6982.5|6995|6980|14
1724162040000|2024-08-20 13:54:00|6996.5|6981.5|6993.4|6978.4|6996.5|6981.5|6991.7|6976.7|29
1724162050000|2024-08-20 13:54:10|6992.5|6977.5|6996|6981|6998|6983|6992.5|6977.5|14
1724162060000|2024-08-20 13:54:20|6995.4|6980.4|6994.4|6979.4|6995.5|6980.5|6994.4|6979.4|1
1724162070000|2024-08-20 13:54:30|6994.9|6979.9|6995.7|6980.7|6996.2|6981.2|6994.9|6979.9|0
1724162090000|2024-08-20 13:54:50|6995.2|6980.2|6995.2|6980.2|6995.6|6980.6|6995.2|6980.2|0
1724162100000|2024-08-20 13:55:00|6994.7|6979.7|6994.6|6979.6|6994.7|6979.7|6994.6|6979.6|2
1724162110000|2024-08-20 13:55:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|1
1724162120000|2024-08-20 13:55:20|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|2
1724162130000|2024-08-20 13:55:30|6994.4|6979.4|6995.9|6980.9|6995.9|6980.9|6994.4|6979.4|11
1724162140000|2024-08-20 13:55:40|6995.2|6980.2|6994.7|6979.7|6995.2|6980.2|6994.7|6979.7|1
1724162150000|2024-08-20 13:55:50|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|1
1724162160000|2024-08-20 13:56:00|6995.4|6980.4|6995.1|6980.1|6995.4|6980.4|6995.1|6980.1|0
1724162180000|2024-08-20 13:56:20|6995.4|6980.4|6994.7|6979.7|6995.4|6980.4|6994.7|6979.7|1
1724162190000|2024-08-20 13:56:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724162210000|2024-08-20 13:56:50|6992.1|6977.1|6991.7|6976.7|6992.1|6977.1|6991.7|6976.7|8
1724162220000|2024-08-20 13:57:00|6990.8|6975.8|6989.9|6974.9|6990.8|6975.8|6989.9|6974.9|3
1724162230000|2024-08-20 13:57:10|6988.6|6973.6|6987.6|6972.6|6988.6|6973.6|6987.4|6972.4|6
1724162240000|2024-08-20 13:57:20|6987.9|6972.9|6988.7|6973.7|6988.7|6973.7|6987.9|6972.9|3
1724162250000|2024-08-20 13:57:30|6989.4|6974.4|6991.4|6976.4|6991.7|6976.7|6989.4|6974.4|1
1724162260000|2024-08-20 13:57:40|6991.1|6976.1|6990.9|6975.9|6991.1|6976.1|6990.9|6975.9|2
1724162270000|2024-08-20 13:57:50|6991.7|6976.7|6992.9|6977.9|6992.9|6977.9|6991.7|6976.7|1
1724162280000|2024-08-20 13:58:00|6993.4|6978.4|6994.7|6979.7|6994.7|6979.7|6993.4|6978.4|7
1724162300000|2024-08-20 13:58:20|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.3|6977.3|15
1724162310000|2024-08-20 13:58:30|6992.4|6977.4|6991.8|6976.8|6992.8|6977.8|6991.8|6976.8|3
1724162320000|2024-08-20 13:58:40|6989.4|6974.4|6988.2|6973.2|6989.4|6974.4|6988.2|6973.2|38
1724162330000|2024-08-20 13:58:50|6988.4|6973.4|6988.7|6973.7|6988.7|6973.7|6988.4|6973.4|2
1724162340000|2024-08-20 13:59:00|6988.4|6973.4|6989.7|6974.7|6991.8|6976.8|6988.4|6973.4|4
1724162350000|2024-08-20 13:59:10|6990|6975|6990|6975|6990|6975|6990|6975|2
1724162370000|2024-08-20 13:59:30|6990.5|6975.5|6991.5|6976.5|6991.5|6976.5|6990.5|6975.5|2
1724162380000|2024-08-20 13:59:40|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724162400000|2024-08-20 14:00:00|6991.5|6976.5|6991.7|6976.7|6991.7|6976.7|6991.5|6976.5|0
1724162410000|2024-08-20 14:00:10|6992|6977|6986.9|6971.9|6992.5|6977.5|6986.7|6971.7|31
1724162420000|2024-08-20 14:00:20|6987.5|6972.5|6987.2|6972.2|6987.5|6972.5|6987.2|6972.2|2
1724162430000|2024-08-20 14:00:30|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|4
1724162440000|2024-08-20 14:00:40|6985.9|6970.9|6986.5|6971.5|6986.5|6971.5|6985.7|6970.7|9
1724162450000|2024-08-20 14:00:50|6987.7|6972.7|6989.3|6974.3|6989.3|6974.3|6986.5|6971.5|9
1724162460000|2024-08-20 14:01:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|1
1724162470000|2024-08-20 14:01:10|||||||||1
1724162490000|2024-08-20 14:01:30|6988.9|6973.9|6987.7|6972.7|6988.9|6973.9|6987.7|6972.7|5
1724162500000|2024-08-20 14:01:40|6988.7|6973.7|6993.4|6978.4|6993.4|6978.4|6988.7|6973.7|12
1724162510000|2024-08-20 14:01:50|6994.8|6979.8|6991.5|6976.5|6995.9|6980.9|6991.3|6976.3|7
1724162520000|2024-08-20 14:02:00|6991.8|6976.8|6992|6977|6992|6977|6991.5|6976.5|1
1724162530000|2024-08-20 14:02:10|6992.6|6977.6|6992.8|6977.8|6993.1|6978.1|6992.6|6977.6|3
1724162540000|2024-08-20 14:02:20|6993.1|6978.1|6995.3|6980.3|6995.3|6980.3|6993.1|6978.1|0
1724162550000|2024-08-20 14:02:30|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1724162560000|2024-08-20 14:02:40|6995.7|6980.7|6994.7|6979.7|6995.7|6980.7|6994.5|6979.5|10
1724162570000|2024-08-20 14:02:50|6994.5|6979.5|6994|6979|6994.5|6979.5|6993.7|6978.7|1
1724162580000|2024-08-20 14:03:00|6993.7|6978.7|6993.3|6978.3|6993.7|6978.7|6993.2|6978.2|3
1724162590000|2024-08-20 14:03:10|6992.7|6977.7|6992.6|6977.6|6992.7|6977.7|6992|6977|5
1724162600000|2024-08-20 14:03:20|6992.9|6977.9|6994.5|6979.5|6994.5|6979.5|6992.9|6977.9|3
1724162610000|2024-08-20 14:03:30|6995|6980|6996.1|6981.1|6996.1|6981.1|6995|6980|2
1724162620000|2024-08-20 14:03:40|6996.4|6981.4|6996.1|6981.1|6996.4|6981.4|6996.1|6981.1|1
1724162630000|2024-08-20 14:03:50|6995.5|6980.5|6994|6979|6995.5|6980.5|6994|6979|4
1724162640000|2024-08-20 14:04:00|6994.3|6979.3|6994.1|6979.1|6994.8|6979.8|6993.8|6978.8|1
1724162660000|2024-08-20 14:04:20|||||||||1
1724162670000|2024-08-20 14:04:30|6993.6|6978.6|6992.3|6977.3|6993.6|6978.6|6992.3|6977.3|3
1724162680000|2024-08-20 14:04:40|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724162690000|2024-08-20 14:04:50|6993.1|6978.1|6994.1|6979.1|6994.1|6979.1|6993.1|6978.1|5
1724162700000|2024-08-20 14:05:00|6994.6|6979.6|6995.1|6980.1|6996.6|6981.6|6994.6|6979.6|4
1724162710000|2024-08-20 14:05:10|||||||||1
1724162720000|2024-08-20 14:05:20|6994.8|6979.8|6995.1|6980.1|6995.1|6980.1|6994.8|6979.8|3
1724162750000|2024-08-20 14:05:50|6995.4|6980.4|6996.8|6981.8|6996.8|6981.8|6995.4|6980.4|3
1724162760000|2024-08-20 14:06:00|6996.6|6981.6|6993.1|6978.1|6996.6|6981.6|6992.8|6977.8|9
1724162780000|2024-08-20 14:06:20|6993|6978|6994.3|6979.3|6994.3|6979.3|6993|6978|6
1724162790000|2024-08-20 14:06:30|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1724162800000|2024-08-20 14:06:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|2
1724162820000|2024-08-20 14:07:00|6995.6|6980.6|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|4
1724162840000|2024-08-20 14:07:20|||||||||1
1724162880000|2024-08-20 14:08:00|6995.6|6980.6|6998.6|6983.6|6998.6|6983.6|6995.6|6980.6|4
1724162890000|2024-08-20 14:08:10|6997.3|6982.3|6996.8|6981.8|6997.3|6982.3|6996.8|6981.8|5
1724162900000|2024-08-20 14:08:20|6997.1|6982.1|6996.1|6981.1|6997.1|6982.1|6996.1|6981.1|2
1724162910000|2024-08-20 14:08:30|6996.6|6981.6|6997.3|6982.3|6997.3|6982.3|6996.6|6981.6|6
1724162920000|2024-08-20 14:08:40|6996.8|6981.8|6996.1|6981.1|6996.8|6981.8|6996.1|6981.1|5
1724162940000|2024-08-20 14:09:00|6996.6|6981.6|6998.8|6983.8|6998.8|6983.8|6996.6|6981.6|7
1724162950000|2024-08-20 14:09:10|6999.1|6984.1|7000.8|6985.8|7000.8|6985.8|6999.1|6984.1|8
1724162960000|2024-08-20 14:09:20|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1724162970000|2024-08-20 14:09:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7
1724162980000|2024-08-20 14:09:40|7000.6|6985.6|7001.6|6986.6|7001.6|6986.6|7000.6|6985.6|5
1724162990000|2024-08-20 14:09:50|7002.6|6987.6|7001.3|6986.3|7002.6|6987.6|7001.3|6986.3|3
1724163000000|2024-08-20 14:10:00|7001.6|6986.6|7000.1|6985.1|7002.6|6987.6|6999.8|6984.8|4
1724163020000|2024-08-20 14:10:20|||||||||4
1724163030000|2024-08-20 14:10:30|7002|6987|7004.3|6989.3|7004.3|6989.3|7002|6987|3
1724163040000|2024-08-20 14:10:40|7004.1|6989.1|7002.6|6987.6|7004.1|6989.1|7002.6|6987.6|4
1724163050000|2024-08-20 14:10:50|7002.3|6987.3|6999.3|6984.3|7002.3|6987.3|6999.3|6984.3|8
1724163060000|2024-08-20 14:11:00|6999.6|6984.6|7000.6|6985.6|7001.3|6986.3|6999.3|6984.3|4
1724163070000|2024-08-20 14:11:10|7000.1|6985.1|7000.6|6985.6|7000.6|6985.6|7000.1|6985.1|0
1724163100000|2024-08-20 14:11:40|7000.1|6985.1|6997.6|6982.6|7000.1|6985.1|6997.6|6982.6|2
1724163110000|2024-08-20 14:11:50|||||||||1
1724163120000|2024-08-20 14:12:00|6997.9|6982.9|6996|6981|6998.1|6983.1|6996|6981|5
1724163130000|2024-08-20 14:12:10|6995.7|6980.7|6990.7|6975.7|6995.7|6980.7|6990.7|6975.7|10
1724163140000|2024-08-20 14:12:20|||||||||2
1724163150000|2024-08-20 14:12:30|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|2
1724163160000|2024-08-20 14:12:40|6992|6977|6992|6977|6992|6977|6992|6977|0
1724163170000|2024-08-20 14:12:50|6991.2|6976.2|6991.5|6976.5|6991.5|6976.5|6991.2|6976.2|2
1724163180000|2024-08-20 14:13:00|6992|6977|6989.7|6974.7|6992|6977|6989.7|6974.7|1
1724163190000|2024-08-20 14:13:10|6989.9|6974.9|6992.4|6977.4|6992.4|6977.4|6989.9|6974.9|5
1724163200000|2024-08-20 14:13:20|6993.5|6978.5|6992.7|6977.7|6994|6979|6992.4|6977.4|6
1724163210000|2024-08-20 14:13:30|6993|6978|6992.4|6977.4|6993|6978|6992.4|6977.4|1
1724163220000|2024-08-20 14:13:40|||||||||1
1724163240000|2024-08-20 14:14:00|6993|6978|6993.2|6978.2|6993.5|6978.5|6993|6978|2
1724163270000|2024-08-20 14:14:30|6993|6978|6992|6977|6993|6978|6992|6977|4
1724163290000|2024-08-20 14:14:50|6992.3|6977.3|6992.5|6977.5|6992.5|6977.5|6992.3|6977.3|0
1724163300000|2024-08-20 14:15:00|6992.8|6977.8|6991.7|6976.7|6994.2|6979.2|6991.7|6976.7|7
1724163310000|2024-08-20 14:15:10|6992|6977|6991|6976|6992|6977|6990.7|6975.7|1
1724163320000|2024-08-20 14:15:20|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724163330000|2024-08-20 14:15:30|6991|6976|6990.7|6975.7|6991|6976|6990.7|6975.7|0
1724163340000|2024-08-20 14:15:40|6990.4|6975.4|6991|6976|6991|6976|6990.4|6975.4|0
1724163350000|2024-08-20 14:15:50|6990.7|6975.7|6990.7|6975.7|6991|6976|6990.7|6975.7|0
1724163360000|2024-08-20 14:16:00|6990.4|6975.4|6988.7|6973.7|6990.4|6975.4|6988.7|6973.7|2
1724163370000|2024-08-20 14:16:10|6989.3|6974.3|6989|6974|6989.3|6974.3|6989|6974|1
1724163380000|2024-08-20 14:16:20|6988|6973|6987.5|6972.5|6988|6973|6987|6972|12
1724163390000|2024-08-20 14:16:30|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|1
1724163400000|2024-08-20 14:16:40|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1724163410000|2024-08-20 14:16:50|6986.1|6971.1|6985.5|6970.5|6986.1|6971.1|6985.5|6970.5|1
1724163420000|2024-08-20 14:17:00|6983.8|6968.8|6984.5|6969.5|6984.5|6969.5|6983.8|6968.8|7
1724163430000|2024-08-20 14:17:10|6984.4|6969.4|6986|6971|6986|6971|6983.9|6968.9|19
1724163440000|2024-08-20 14:17:20|6985.8|6970.8|6984.6|6969.6|6985.8|6970.8|6984.6|6969.6|4
1724163450000|2024-08-20 14:17:30|6984.4|6969.4|6983.6|6968.6|6984.9|6969.9|6983.6|6968.6|6
1724163460000|2024-08-20 14:17:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1724163480000|2024-08-20 14:18:00|6983|6968|6984.1|6969.1|6985.9|6970.9|6983|6968|8
1724163490000|2024-08-20 14:18:10|6984.2|6969.2|6984.4|6969.4|6984.4|6969.4|6984.2|6969.2|0
1724163500000|2024-08-20 14:18:20|6984|6969|6983.7|6968.7|6984|6969|6983.4|6968.4|2
1724163510000|2024-08-20 14:18:30|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1724163530000|2024-08-20 14:18:50|6985.3|6970.3|6985.6|6970.6|6987.1|6972.1|6985.3|6970.3|7
1724163540000|2024-08-20 14:19:00|6985.8|6970.8|6984.1|6969.1|6985.8|6970.8|6984.1|6969.1|8
1724163550000|2024-08-20 14:19:10|6984.3|6969.3|6986.3|6971.3|6986.3|6971.3|6984.3|6969.3|3
1724163570000|2024-08-20 14:19:30|6986.6|6971.6|6988.3|6973.3|6988.3|6973.3|6986.6|6971.6|1
1724163580000|2024-08-20 14:19:40|6988|6973|6987.5|6972.5|6988|6973|6987.5|6972.5|1
1724163590000|2024-08-20 14:19:50|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|2
1724163600000|2024-08-20 14:20:00|||||||||1
1724163620000|2024-08-20 14:20:20|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|4
1724163640000|2024-08-20 14:20:40|6988.1|6973.1|6989.7|6974.7|6990|6975|6988.1|6973.1|1
1724163650000|2024-08-20 14:20:50|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1724163660000|2024-08-20 14:21:00|6988.5|6973.5|6987.3|6972.3|6988.5|6973.5|6987|6972|8
1724163670000|2024-08-20 14:21:10|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1724163680000|2024-08-20 14:21:20|6987.7|6972.7|6987|6972|6987.7|6972.7|6987|6972|8
1724163690000|2024-08-20 14:21:30|6986.1|6971.1|6982.5|6967.5|6986.1|6971.1|6982.5|6967.5|11
1724163700000|2024-08-20 14:21:40|6982.8|6967.8|6986.5|6971.5|6987.3|6972.3|6982.8|6967.8|19
1724163710000|2024-08-20 14:21:50|6987|6972|6987|6972|6987|6972|6986.7|6971.7|0
1724163720000|2024-08-20 14:22:00|6987.5|6972.5|6986.5|6971.5|6987.5|6972.5|6986.5|6971.5|2
1724163730000|2024-08-20 14:22:10|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|1
1724163740000|2024-08-20 14:22:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.2|6971.2|2
1724163750000|2024-08-20 14:22:30|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1724163770000|2024-08-20 14:22:50|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1724163780000|2024-08-20 14:23:00|6986.8|6971.8|6984.3|6969.3|6986.8|6971.8|6984.3|6969.3|3
1724163790000|2024-08-20 14:23:10|6983.8|6968.8|6983.4|6968.4|6983.8|6968.8|6982.8|6967.8|7
1724163800000|2024-08-20 14:23:20|6984.1|6969.1|6985.8|6970.8|6985.9|6970.9|6981.6|6966.6|9
1724163840000|2024-08-20 14:24:00|6985.6|6970.6|6985.5|6970.5|6986.6|6971.6|6985.5|6970.5|2
1724163850000|2024-08-20 14:24:10|6985.3|6970.3|6986.1|6971.1|6986.4|6971.4|6985.3|6970.3|5
1724163860000|2024-08-20 14:24:20|6985.3|6970.3|6982.3|6967.3|6985.3|6970.3|6982.3|6967.3|6
1724163880000|2024-08-20 14:24:40|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|0
1724163890000|2024-08-20 14:24:50|6982.9|6967.9|6985.6|6970.6|6985.6|6970.6|6982.9|6967.9|3
1724163900000|2024-08-20 14:25:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1724163910000|2024-08-20 14:25:10|6985.1|6970.1|6985.3|6970.3|6985.6|6970.6|6983.8|6968.8|1
1724163920000|2024-08-20 14:25:20|6985.6|6970.6|6986.3|6971.3|6986.3|6971.3|6985.6|6970.6|0
1724163930000|2024-08-20 14:25:30|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|2
1724163940000|2024-08-20 14:25:40|6986.8|6971.8|6987.5|6972.5|6987.8|6972.8|6986.8|6971.8|4
1724163950000|2024-08-20 14:25:50|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|2
1724163960000|2024-08-20 14:26:00|6987.5|6972.5|6987.5|6972.5|6987.8|6972.8|6987.5|6972.5|1
1724163980000|2024-08-20 14:26:20|6985.5|6970.5|6984.5|6969.5|6985.5|6970.5|6984.5|6969.5|8
1724164000000|2024-08-20 14:26:40|6984.8|6969.8|6980.8|6965.8|6984.8|6969.8|6979.5|6964.5|52
1724164020000|2024-08-20 14:27:00|6981.7|6966.7|6983|6968|6983.3|6968.3|6981.7|6966.7|2
1724164030000|2024-08-20 14:27:10|6983.5|6968.5|6982.2|6967.2|6983.5|6968.5|6982.2|6967.2|6
1724164050000|2024-08-20 14:27:30|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.3|6966.3|0
1724164060000|2024-08-20 14:27:40|6982.3|6967.3|6986.3|6971.3|6986.8|6971.8|6982.3|6967.3|8
1724164070000|2024-08-20 14:27:50|6983.9|6968.9|6987.6|6972.6|6987.6|6972.6|6983.9|6968.9|4
1724164080000|2024-08-20 14:28:00|6987.9|6972.9|6990.1|6975.1|6991.6|6976.6|6987.1|6972.1|4
1724164090000|2024-08-20 14:28:10|6989.9|6974.9|6990.5|6975.5|6990.5|6975.5|6989.7|6974.7|3
1724164100000|2024-08-20 14:28:20|6990.3|6975.3|6989|6974|6990.3|6975.3|6989|6974|3
1724164110000|2024-08-20 14:28:30|6988.5|6973.5|6989|6974|6989|6974|6988.5|6973.5|0
1724164120000|2024-08-20 14:28:40|6988.7|6973.7|6988.2|6973.2|6988.7|6973.7|6987.7|6972.7|8
1724164130000|2024-08-20 14:28:50|6987.8|6972.8|6989.8|6974.8|6990.2|6975.2|6987.8|6972.8|3
1724164140000|2024-08-20 14:29:00|6990.2|6975.2|6991.4|6976.4|6993|6978|6990.2|6975.2|15
1724164150000|2024-08-20 14:29:10|6991.2|6976.2|6989.1|6974.1|6991.2|6976.2|6989.1|6974.1|12
1724164180000|2024-08-20 14:29:40|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|13
1724164190000|2024-08-20 14:29:50|6988.9|6973.9|6984.6|6969.6|6988.9|6973.9|6984.6|6969.6|17
1724164200000|2024-08-20 14:30:00|6986.5|6971.5|6993.2|6978.2|6993.2|6978.2|6986.5|6971.5|29
1724164210000|2024-08-20 14:30:10|6994.2|6979.2|6994.5|6979.5|6994.5|6979.5|6994.2|6979.2|1
1724164220000|2024-08-20 14:30:20|6995.8|6980.8|6998.8|6983.8|6999.7|6984.7|6995.8|6980.8|18
1724164230000|2024-08-20 14:30:30|6999.5|6984.5|6998.7|6983.7|7001|6986|6998.7|6983.7|17
1724164240000|2024-08-20 14:30:40|6999.8|6984.8|7001.4|6986.4|7001.7|6986.7|6999.8|6984.8|12
1724164250000|2024-08-20 14:30:50|7000.9|6985.9|7002.3|6987.3|7002.3|6987.3|7000|6985|12
1724164260000|2024-08-20 14:31:00|7002.8|6987.8|7002|6987|7003|6988|7002|6987|10
1724164270000|2024-08-20 14:31:10|7002.8|6987.8|7003.3|6988.3|7003.8|6988.8|7002.7|6987.7|4
1724164280000|2024-08-20 14:31:20|7003.8|6988.8|7004.2|6989.2|7004.2|6989.2|7003.8|6988.8|1
1724164290000|2024-08-20 14:31:30|7004.5|6989.5|7004.8|6989.8|7005.7|6990.7|7004.5|6989.5|12
1724164300000|2024-08-20 14:31:40|7005.3|6990.3|7010.5|6995.5|7012.2|6997.2|7005.3|6990.3|120
1724164310000|2024-08-20 14:31:50|7010.2|6995.2|7011.5|6996.5|7011.5|6996.5|7010.2|6995.2|5
1724164320000|2024-08-20 14:32:00|7010.2|6995.2|7009.7|6994.7|7010.2|6995.2|7009.5|6994.5|9
1724164330000|2024-08-20 14:32:10|7009.5|6994.5|7006.5|6991.5|7009.5|6994.5|7006.5|6991.5|7
1724164340000|2024-08-20 14:32:20|7005.9|6990.9|7006.5|6991.5|7006.5|6991.5|7004.9|6989.9|2
1724164350000|2024-08-20 14:32:30|7008|6993|7007.8|6992.8|7008|6993|7007.5|6992.5|7
1724164360000|2024-08-20 14:32:40|7007.7|6992.7|7006.3|6991.3|7007.7|6992.7|7005.7|6990.7|6
1724164370000|2024-08-20 14:32:50|7006|6991|7006.3|6991.3|7006.3|6991.3|7005.8|6990.8|1
1724164380000|2024-08-20 14:33:00|7006.8|6991.8|7006.8|6991.8|7007.2|6992.2|7004.7|6989.7|9
1724164390000|2024-08-20 14:33:10|7007.2|6992.2|7010.8|6995.8|7011.2|6996.2|7007.2|6992.2|22
1724164400000|2024-08-20 14:33:20|7011.4|6996.4|7012.5|6997.5|7012.5|6997.5|7011.4|6996.4|5
1724164410000|2024-08-20 14:33:30|7013.8|6998.8|7013.7|6998.7|7013.8|6998.8|7013|6998|2
1724164420000|2024-08-20 14:33:40|7013.8|6998.8|7013.5|6998.5|7013.8|6998.8|7013.5|6998.5|3
1724164430000|2024-08-20 14:33:50|7014|6999|7013.7|6998.7|7014|6999|7013.7|6998.7|1
1724164440000|2024-08-20 14:34:00|7012.3|6997.3|7011.5|6996.5|7012.3|6997.3|7011.5|6996.5|9
1724164450000|2024-08-20 14:34:10|7011.3|6996.3|7012.8|6997.8|7012.8|6997.8|7011.3|6996.3|2
1724164460000|2024-08-20 14:34:20|7013.8|6998.8|7014.3|6999.3|7014.3|6999.3|7013.8|6998.8|1
1724164470000|2024-08-20 14:34:30|7014.2|6999.2|7013.2|6998.2|7014.3|6999.3|7013.2|6998.2|8
1724164480000|2024-08-20 14:34:40|7013.5|6998.5|7013.3|6998.3|7013.7|6998.7|7013.2|6998.2|0
1724164490000|2024-08-20 14:34:50|7013.2|6998.2|7012.2|6997.2|7013.2|6998.2|7012.2|6997.2|5
1724164500000|2024-08-20 14:35:00|7011.5|6996.5|7011.4|6996.4|7012|6997|7011.2|6996.2|3
1724164510000|2024-08-20 14:35:10|7011.5|6996.5|7012.5|6997.5|7012.5|6997.5|7011.5|6996.5|0
1724164520000|2024-08-20 14:35:20|7012.9|6997.9|7012.5|6997.5|7013|6998|7011.2|6996.2|9
1724164530000|2024-08-20 14:35:30|7013|6998|7012.7|6997.7|7013|6998|7012.7|6997.7|2
1724164540000|2024-08-20 14:35:40|7012.4|6997.4|7010.4|6995.4|7012.4|6997.4|7010.2|6995.2|16
1724164550000|2024-08-20 14:35:50|7010.5|6995.5|7010.7|6995.7|7011.2|6996.2|7010.5|6995.5|1
1724164560000|2024-08-20 14:36:00|7011.5|6996.5|7011.2|6996.2|7013.2|6998.2|7011.2|6996.2|7
1724164570000|2024-08-20 14:36:10|7010.7|6995.7|7007.2|6992.2|7010.7|6995.7|7007.2|6992.2|4
1724164580000|2024-08-20 14:36:20|7006.7|6991.7|7007|6992|7007|6992|7006.7|6991.7|0
1724164590000|2024-08-20 14:36:30|7007.4|6992.4|7006.2|6991.2|7008|6993|7006.2|6991.2|7
1724164600000|2024-08-20 14:36:40|7006|6991|7004.4|6989.4|7006|6991|7004.4|6989.4|1
1724164610000|2024-08-20 14:36:50|7004.1|6989.1|7005.7|6990.7|7005.7|6990.7|7003.9|6988.9|2
1724164620000|2024-08-20 14:37:00|7006.2|6991.2|7005.2|6990.2|7008|6993|7005.2|6990.2|7
1724164630000|2024-08-20 14:37:10|7005.7|6990.7|7004.4|6989.4|7006|6991|7004.4|6989.4|3
1724164640000|2024-08-20 14:37:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724164650000|2024-08-20 14:37:30|7005.4|6990.4|7008.2|6993.2|7008.7|6993.7|7004.9|6989.9|5
1724164660000|2024-08-20 14:37:40|7007.9|6992.9|7008|6993|7008|6993|7007.7|6992.7|0
1724164670000|2024-08-20 14:37:50|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|1
1724164680000|2024-08-20 14:38:00|7009.5|6994.5|7010.5|6995.5|7010.5|6995.5|7008.7|6993.7|2
1724164690000|2024-08-20 14:38:10|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|5
1724164700000|2024-08-20 14:38:20|7009.2|6994.2|7008.4|6993.4|7009.2|6994.2|7007.7|6992.7|4
1724164710000|2024-08-20 14:38:30|7009.2|6994.2|7008.5|6993.5|7009.2|6994.2|7008.5|6993.5|1
1724164720000|2024-08-20 14:38:40|7008.4|6993.4|7008.9|6993.9|7008.9|6993.9|7008.4|6993.4|0
1724164730000|2024-08-20 14:38:50|7008.5|6993.5|7008|6993|7008.5|6993.5|7008|6993|0
1724164740000|2024-08-20 14:39:00|7007.9|6992.9|7007.5|6992.5|7008.4|6993.4|7007.5|6992.5|2
1724164750000|2024-08-20 14:39:10|7007.9|6992.9|7010.5|6995.5|7010.5|6995.5|7007.7|6992.7|3
1724164760000|2024-08-20 14:39:20|7012|6997|7012.7|6997.7|7012.7|6997.7|7012|6997|12
1724164770000|2024-08-20 14:39:30|7011.5|6996.5|7010.9|6995.9|7011.5|6996.5|7010.9|6995.9|6
1724164780000|2024-08-20 14:39:40|7010.5|6995.5|7009.7|6994.7|7010.9|6995.9|7009.7|6994.7|2
1724164790000|2024-08-20 14:39:50|7009.5|6994.5|7012.4|6997.4|7012.4|6997.4|7009.5|6994.5|4
1724164800000|2024-08-20 14:40:00|7012.5|6997.5|7011.9|6996.9|7013|6998|7011.5|6996.5|2
1724164810000|2024-08-20 14:40:10|7012.5|6997.5|7012.9|6997.9|7012.9|6997.9|7012.5|6997.5|0
1724164820000|2024-08-20 14:40:20|7012|6997|7012|6997|7012|6997|7012|6997|1
1724164830000|2024-08-20 14:40:30|7011.9|6996.9|7010.7|6995.7|7011.9|6996.9|7010.7|6995.7|0
1724164840000|2024-08-20 14:40:40|7010.4|6995.4|7009.9|6994.9|7010.4|6995.4|7009.9|6994.9|3
1724164860000|2024-08-20 14:41:00|7010.4|6995.4|7007.9|6992.9|7010.4|6995.4|7007.9|6992.9|2
1724164870000|2024-08-20 14:41:10|7007|6992|7007|6992|7007|6992|7007|6992|1
1724164880000|2024-08-20 14:41:20|7006.7|6991.7|7005.2|6990.2|7006.7|6991.7|7005.2|6990.2|3
1724164890000|2024-08-20 14:41:30|7005.5|6990.5|7005.2|6990.2|7005.5|6990.5|7004.9|6989.9|2
1724164900000|2024-08-20 14:41:40|7004.9|6989.9|7002.9|6987.9|7005.2|6990.2|7002.9|6987.9|14
1724164910000|2024-08-20 14:41:50|7002.7|6987.7|6999.4|6984.4|7002.7|6987.7|6999.4|6984.4|5
1724164920000|2024-08-20 14:42:00|6999.2|6984.2|6999.2|6984.2|6999.9|6984.9|6999.2|6984.2|2
1724164930000|2024-08-20 14:42:10|7000|6985|7000.9|6985.9|7001.2|6986.2|6999.9|6984.9|9
1724164940000|2024-08-20 14:42:20|7002.2|6987.2|7001.6|6986.6|7002.5|6987.5|7001.6|6986.6|3
1724164950000|2024-08-20 14:42:30|7001.2|6986.2|7001.4|6986.4|7001.7|6986.7|7001.2|6986.2|0
1724164970000|2024-08-20 14:42:50|7001.7|6986.7|7002.9|6987.9|7002.9|6987.9|7001.7|6986.7|2
1724164980000|2024-08-20 14:43:00|7003.2|6988.2|7002.9|6987.9|7003.7|6988.7|7002.9|6987.9|1
1724164990000|2024-08-20 14:43:10|7003.4|6988.4|7003.4|6988.4|7003.7|6988.7|7003.4|6988.4|5
1724165000000|2024-08-20 14:43:20|7003.7|6988.7|7003.4|6988.4|7003.7|6988.7|7003.4|6988.4|1
1724165020000|2024-08-20 14:43:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.4|6988.4|1
1724165030000|2024-08-20 14:43:50|7004.3|6989.3|7005.4|6990.4|7005.7|6990.7|7004.3|6989.3|3
1724165040000|2024-08-20 14:44:00|7005.7|6990.7|7004.9|6989.9|7005.7|6990.7|7004.9|6989.9|1
1724165050000|2024-08-20 14:44:10|7004.5|6989.5|7003|6988|7004.5|6989.5|7002.7|6987.7|5
1724165060000|2024-08-20 14:44:20|7002.9|6987.9|7002.9|6987.9|7003.2|6988.2|7002.9|6987.9|0
1724165080000|2024-08-20 14:44:40|7001.7|6986.7|7001.2|6986.2|7001.7|6986.7|7000.2|6985.2|10
1724165090000|2024-08-20 14:44:50|7000.9|6985.9|7000.2|6985.2|7000.9|6985.9|7000.2|6985.2|0
1724165100000|2024-08-20 14:45:00|7000.7|6985.7|7001.2|6986.2|7001.2|6986.2|7000.2|6985.2|1
1724165110000|2024-08-20 14:45:10|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724165120000|2024-08-20 14:45:20|7002.1|6987.1|7002.2|6987.2|7002.2|6987.2|7001.7|6986.7|4
1724165130000|2024-08-20 14:45:30|7001.4|6986.4|6999.7|6984.7|7001.4|6986.4|6999.7|6984.7|11
1724165140000|2024-08-20 14:45:40|6999.4|6984.4|6999.7|6984.7|7000.1|6985.1|6999.4|6984.4|6
1724165150000|2024-08-20 14:45:50|7000.1|6985.1|7004.7|6989.7|7004.7|6989.7|7000.1|6985.1|4
1724165160000|2024-08-20 14:46:00|7005.2|6990.2|7005.7|6990.7|7005.7|6990.7|7005.2|6990.2|2
1724165170000|2024-08-20 14:46:10|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|3
1724165180000|2024-08-20 14:46:20|7006.2|6991.2|7006.1|6991.1|7006.2|6991.2|7005.2|6990.2|2
1724165190000|2024-08-20 14:46:30|7006.2|6991.2|7010.2|6995.2|7010.2|6995.2|7006.2|6991.2|16
1724165200000|2024-08-20 14:46:40|7010.1|6995.1|7010.2|6995.2|7010.2|6995.2|7009.7|6994.7|2
1724165220000|2024-08-20 14:47:00|7010.9|6995.9|7008.2|6993.2|7011.2|6996.2|7008.2|6993.2|7
1724165230000|2024-08-20 14:47:10|7008.7|6993.7|7007.1|6992.1|7008.7|6993.7|7006.9|6991.9|5
1724165240000|2024-08-20 14:47:20|7006.9|6991.9|7006.2|6991.2|7007.2|6992.2|7006.2|6991.2|0
1724165250000|2024-08-20 14:47:30|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1724165260000|2024-08-20 14:47:40|7006.7|6991.7|7009.6|6994.6|7009.6|6994.6|7006.7|6991.7|4
1724165270000|2024-08-20 14:47:50|7009.2|6994.2|7006.9|6991.9|7009.2|6994.2|7006.9|6991.9|4
1724165280000|2024-08-20 14:48:00|7006.7|6991.7|7005.4|6990.4|7007.2|6992.2|7005.4|6990.4|5
1724165290000|2024-08-20 14:48:10|7005.2|6990.2|7002.9|6987.9|7005.2|6990.2|7002.9|6987.9|3
1724165300000|2024-08-20 14:48:20|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1724165320000|2024-08-20 14:48:40|||||||||1
1724165330000|2024-08-20 14:48:50|7002.9|6987.9|7003.4|6988.4|7003.9|6988.9|7002.6|6987.6|7
1724165340000|2024-08-20 14:49:00|7004.1|6989.1|7004.3|6989.3|7005.1|6990.1|7004.1|6989.1|2
1724165350000|2024-08-20 14:49:10|7004.6|6989.6|7006.1|6991.1|7006.1|6991.1|7004.1|6989.1|4
1724165360000|2024-08-20 14:49:20|||||||||2
1724165380000|2024-08-20 14:49:40|7005.8|6990.8|7004.1|6989.1|7005.8|6990.8|7004.1|6989.1|5
1724165390000|2024-08-20 14:49:50|7003.8|6988.8|7004.3|6989.3|7004.3|6989.3|7002.3|6987.3|9
1724165400000|2024-08-20 14:50:00|7004.6|6989.6|7001.8|6986.8|7004.6|6989.6|7001.1|6986.1|10
1724165410000|2024-08-20 14:50:10|7001.6|6986.6|6999.6|6984.6|7001.6|6986.6|6999.6|6984.6|2
1724165420000|2024-08-20 14:50:20|6999.3|6984.3|6999.1|6984.1|6999.3|6984.3|6998.8|6983.8|3
1724165430000|2024-08-20 14:50:30|6998.8|6983.8|6998.3|6983.3|6999.1|6984.1|6997.8|6982.8|1
1724165440000|2024-08-20 14:50:40|6998.6|6983.6|6998.3|6983.3|6998.6|6983.6|6998.3|6983.3|1
1724165450000|2024-08-20 14:50:50|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|5
1724165460000|2024-08-20 14:51:00|6999.1|6984.1|7002.1|6987.1|7002.6|6987.6|6999.1|6984.1|6
1724165470000|2024-08-20 14:51:10|7002.6|6987.6|7002.1|6987.1|7002.6|6987.6|7002.1|6987.1|2
1724165480000|2024-08-20 14:51:20|||||||||3
1724165510000|2024-08-20 14:51:50|7001.1|6986.1|6999.6|6984.6|7001.1|6986.1|6999.6|6984.6|4
1724165520000|2024-08-20 14:52:00|6999.9|6984.9|6998.3|6983.3|6999.9|6984.9|6998.3|6983.3|1
1724165530000|2024-08-20 14:52:10|6995.1|6980.1|6994.6|6979.6|6995.1|6980.1|6993.8|6978.8|12
1724165540000|2024-08-20 14:52:20|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|1
1724165550000|2024-08-20 14:52:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|2
1724165560000|2024-08-20 14:52:40|6994.6|6979.6|6995|6980|6995.6|6980.6|6994.1|6979.1|8
1724165570000|2024-08-20 14:52:50|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724165580000|2024-08-20 14:53:00|6995.4|6980.4|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|1
1724165590000|2024-08-20 14:53:10|6995.3|6980.3|6994.8|6979.8|6995.6|6980.6|6994.8|6979.8|7
1724165600000|2024-08-20 14:53:20|6995.1|6980.1|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|6
1724165610000|2024-08-20 14:53:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724165620000|2024-08-20 14:53:40|6993.6|6978.6|6998.3|6983.3|6998.6|6983.6|6993.6|6978.6|8
1724165630000|2024-08-20 14:53:50|6997.6|6982.6|6997.1|6982.1|6997.9|6982.9|6997.1|6982.1|0
1724165640000|2024-08-20 14:54:00|||||||||2
1724165650000|2024-08-20 14:54:10|6996.4|6981.4|6995.1|6980.1|6996.4|6981.4|6995.1|6980.1|1
1724165660000|2024-08-20 14:54:20|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|3
1724165670000|2024-08-20 14:54:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|2
1724165680000|2024-08-20 14:54:40|6996.6|6981.6|6996.6|6981.6|6996.9|6981.9|6996.6|6981.6|1
1724165690000|2024-08-20 14:54:50|6996.1|6981.1|6995.6|6980.6|6996.1|6981.1|6995.1|6980.1|6
1724165700000|2024-08-20 14:55:00|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|1
1724165710000|2024-08-20 14:55:10|6997.1|6982.1|6997.4|6982.4|6997.4|6982.4|6997.1|6982.1|3
1724165720000|2024-08-20 14:55:20|6997.6|6982.6|6999.6|6984.6|6999.6|6984.6|6996.6|6981.6|4
1724165730000|2024-08-20 14:55:30|6997.8|6982.8|6997.1|6982.1|6997.9|6982.9|6997.1|6982.1|5
1724165740000|2024-08-20 14:55:40|6998.3|6983.3|6999.1|6984.1|6999.1|6984.1|6998.3|6983.3|1
1724165760000|2024-08-20 14:56:00|6998.5|6983.5|6998.1|6983.1|6998.5|6983.5|6998.1|6983.1|8
1724165770000|2024-08-20 14:56:10|6997.6|6982.6|6996.1|6981.1|6997.6|6982.6|6995.6|6980.6|7
1724165780000|2024-08-20 14:56:20|||||||||1
1724165790000|2024-08-20 14:56:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|5
1724165800000|2024-08-20 14:56:40|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1724165820000|2024-08-20 14:57:00|6996.6|6981.6|6997.4|6982.4|6998.9|6983.9|6996.6|6981.6|9
1724165830000|2024-08-20 14:57:10|6997.1|6982.1|6997.6|6982.6|6997.6|6982.6|6996.6|6981.6|4
1724165840000|2024-08-20 14:57:20|6998|6983|7001.6|6986.6|7001.6|6986.6|6998|6983|1
1724165850000|2024-08-20 14:57:30|7001.1|6986.1|6999.8|6984.8|7001.1|6986.1|6999.8|6984.8|11
1724165860000|2024-08-20 14:57:40|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1724165870000|2024-08-20 14:57:50|6998.6|6983.6|6997.4|6982.4|6998.6|6983.6|6997.4|6982.4|5
1724165880000|2024-08-20 14:58:00|6997.6|6982.6|6995.9|6980.9|6997.6|6982.6|6995.9|6980.9|6
1724165900000|2024-08-20 14:58:20|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|2
1724165940000|2024-08-20 14:59:00|6994.8|6979.8|6991.6|6976.6|6994.8|6979.8|6989.6|6974.6|12
1724165950000|2024-08-20 14:59:10|6990.6|6975.6|6991.1|6976.1|6991.1|6976.1|6990.6|6975.6|2
1724165960000|2024-08-20 14:59:20|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|4
1724165970000|2024-08-20 14:59:30|6989.1|6974.1|6991.1|6976.1|6991.1|6976.1|6989.1|6974.1|3
1724165980000|2024-08-20 14:59:40|6989.6|6974.6|6988.6|6973.6|6989.6|6974.6|6988.6|6973.6|2
1724165990000|2024-08-20 14:59:50|6987.8|6972.8|6987.6|6972.6|6987.8|6972.8|6987.1|6972.1|2
1724166000000|2024-08-20 15:00:00|6987.9|6972.9|6992.6|6977.6|6992.6|6977.6|6987.9|6972.9|13
1724166010000|2024-08-20 15:00:10|6992|6977|6989.6|6974.6|6992|6977|6989.6|6974.6|17
1724166020000|2024-08-20 15:00:20|6986.8|6971.8|6986.6|6971.6|6986.9|6971.9|6986.6|6971.6|18
1724166030000|2024-08-20 15:00:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|2
1724166040000|2024-08-20 15:00:40|6986.6|6971.6|6983.6|6968.6|6986.6|6971.6|6983.6|6968.6|11
1724166050000|2024-08-20 15:00:50|6982.8|6967.8|6983.6|6968.6|6984.6|6969.6|6982.8|6967.8|2
1724166060000|2024-08-20 15:01:00|6983.1|6968.1|6982.1|6967.1|6983.1|6968.1|6982.1|6967.1|1
1724166080000|2024-08-20 15:01:20|6981.9|6966.9|6981.3|6966.3|6981.9|6966.9|6981.3|6966.3|2
1724166090000|2024-08-20 15:01:30|6981.1|6966.1|6981.4|6966.4|6981.4|6966.4|6981.1|6966.1|0
1724166100000|2024-08-20 15:01:40|6981.6|6966.6|6982.1|6967.1|6982.1|6967.1|6981.6|6966.6|1
1724166110000|2024-08-20 15:01:50|||||||||2
1724166120000|2024-08-20 15:02:00|6982.6|6967.6|6980.7|6965.7|6983.1|6968.1|6980.7|6965.7|10
1724166130000|2024-08-20 15:02:10|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1724166140000|2024-08-20 15:02:20|6981|6966|6979.4|6964.4|6981|6966|6979.4|6964.4|4
1724166150000|2024-08-20 15:02:30|6979.2|6964.2|6980.2|6965.2|6981.5|6966.5|6979.2|6964.2|10
1724166160000|2024-08-20 15:02:40|6980|6965|6980|6965|6980|6965|6980|6965|0
1724166170000|2024-08-20 15:02:50|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|4
1724166180000|2024-08-20 15:03:00|6985.3|6970.3|6987|6972|6987|6972|6985.3|6970.3|5
1724166190000|2024-08-20 15:03:10|6986.4|6971.4|6988.3|6973.3|6988.3|6973.3|6986.3|6971.3|1
1724166200000|2024-08-20 15:03:20|6988.5|6973.5|6986.5|6971.5|6988.5|6973.5|6986.5|6971.5|10
1724166210000|2024-08-20 15:03:30|||||||||1
1724166220000|2024-08-20 15:03:40|6984|6969|6983.5|6968.5|6984|6969|6983.5|6968.5|3
1724166240000|2024-08-20 15:04:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|1
1724166250000|2024-08-20 15:04:10|6983|6968|6983|6968|6983|6968|6983|6968|0
1724166260000|2024-08-20 15:04:20|6982|6967|6981.5|6966.5|6982|6967|6981.5|6966.5|3
1724166270000|2024-08-20 15:04:30|6982|6967|6982|6967|6982|6967|6982|6967|2
1724166290000|2024-08-20 15:04:50|6982.3|6967.3|6983.2|6968.2|6983.5|6968.5|6982.3|6967.3|1
1724166300000|2024-08-20 15:05:00|6983|6968|6983.5|6968.5|6983.5|6968.5|6983|6968|0
1724166310000|2024-08-20 15:05:10|||||||||1
1724166320000|2024-08-20 15:05:20|6984|6969|6984|6969|6984|6969|6984|6969|0
1724166330000|2024-08-20 15:05:30|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|1
1724166340000|2024-08-20 15:05:40|6979|6964|6979|6964|6979|6964|6979|6964|0
1724166350000|2024-08-20 15:05:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|1
1724166360000|2024-08-20 15:06:00|6979.2|6964.2|6979|6964|6979.2|6964.2|6979|6964|0
1724166370000|2024-08-20 15:06:10|6981|6966|6982.4|6967.4|6982.7|6967.7|6981|6966|10
1724166380000|2024-08-20 15:06:20|6982|6967|6982|6967|6982|6967|6982|6967|1
1724166390000|2024-08-20 15:06:30|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1724166410000|2024-08-20 15:06:50|6982.2|6967.2|6982.5|6967.5|6982.5|6967.5|6982|6967|2
1724166420000|2024-08-20 15:07:00|6982.3|6967.3|6982|6967|6983|6968|6982|6967|4
1724166430000|2024-08-20 15:07:10|6981.8|6966.8|6980|6965|6981.8|6966.8|6980|6965|3
1724166440000|2024-08-20 15:07:20|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724166450000|2024-08-20 15:07:30|6981.5|6966.5|6981.5|6966.5|6982|6967|6981.5|6966.5|3
1724166460000|2024-08-20 15:07:40|6982|6967|6983|6968|6983|6968|6981.7|6966.7|4
1724166470000|2024-08-20 15:07:50|6982.8|6967.8|6979.5|6964.5|6982.8|6967.8|6979.5|6964.5|7
1724166480000|2024-08-20 15:08:00|6980|6965|6978.7|6963.7|6980|6965|6978.5|6963.5|5
1724166490000|2024-08-20 15:08:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1724166500000|2024-08-20 15:08:20|6978.3|6963.3|6978|6963|6978.3|6963.3|6978|6963|2
1724166510000|2024-08-20 15:08:30|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1724166530000|2024-08-20 15:08:50|||||||||1
1724166540000|2024-08-20 15:09:00|6977.8|6962.8|6977.9|6962.9|6979.5|6964.5|6977.5|6962.5|10
1724166550000|2024-08-20 15:09:10|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1724166570000|2024-08-20 15:09:30|6974.2|6959.2|6972.7|6957.7|6974.5|6959.5|6972.7|6957.7|9
1724166580000|2024-08-20 15:09:40|6974.5|6959.5|6975|6960|6975|6960|6974.5|6959.5|15
1724166590000|2024-08-20 15:09:50|6977|6962|6976.6|6961.6|6977|6962|6976|6961|2
1724166600000|2024-08-20 15:10:00|6977|6962|6977.5|6962.5|6978|6963|6977|6962|1
1724166610000|2024-08-20 15:10:10|6977|6962|6977|6962|6977|6962|6977|6962|1
1724166620000|2024-08-20 15:10:20|6976|6961|6975.5|6960.5|6976|6961|6975.5|6960.5|3
1724166650000|2024-08-20 15:10:50|6975.2|6960.2|6973|6958|6975.2|6960.2|6970.5|6955.5|19
1724166660000|2024-08-20 15:11:00|6973.3|6958.3|6975.5|6960.5|6976|6961|6973.3|6958.3|3
1724166680000|2024-08-20 15:11:20|6973|6958|6973|6958|6973|6958|6973|6958|3
1724166690000|2024-08-20 15:11:30|6971.5|6956.5|6970.2|6955.2|6971.5|6956.5|6967.5|6952.5|6
1724166700000|2024-08-20 15:11:40|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1724166710000|2024-08-20 15:11:50|6969.8|6954.8|6970|6955|6970|6955|6969.8|6954.8|0
1724166720000|2024-08-20 15:12:00|6973|6958|6974.2|6959.2|6975|6960|6973|6958|14
1724166730000|2024-08-20 15:12:10|6973.5|6958.5|6973|6958|6973.5|6958.5|6972.8|6957.8|1
1724166740000|2024-08-20 15:12:20|6977.3|6962.3|6980.5|6965.5|6980.5|6965.5|6977.3|6962.3|2
1724166750000|2024-08-20 15:12:30|6982.8|6967.8|6983.1|6968.1|6983.5|6968.5|6982.6|6967.6|25
1724166760000|2024-08-20 15:12:40|6983.5|6968.5|6984.1|6969.1|6984.1|6969.1|6983.5|6968.5|0
1724166770000|2024-08-20 15:12:50|6981|6966|6980.8|6965.8|6981.1|6966.1|6980.8|6965.8|6
1724166780000|2024-08-20 15:13:00|6981|6966|6980.1|6965.1|6981.8|6966.8|6980.1|6965.1|3
1724166790000|2024-08-20 15:13:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1724166800000|2024-08-20 15:13:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|1
1724166810000|2024-08-20 15:13:30|6978.1|6963.1|6976.3|6961.3|6978.1|6963.1|6976.3|6961.3|0
1724166830000|2024-08-20 15:13:50|6976.6|6961.6|6977.1|6962.1|6977.1|6962.1|6976.6|6961.6|0
1724166850000|2024-08-20 15:14:10|6977.2|6962.2|6981.7|6966.7|6982|6967|6977.2|6962.2|9
1724166870000|2024-08-20 15:14:30|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|4
1724166880000|2024-08-20 15:14:40|6980.2|6965.2|6981.2|6966.2|6981.2|6966.2|6980.2|6965.2|3
1724166890000|2024-08-20 15:14:50|6982.7|6967.7|6983.2|6968.2|6984.2|6969.2|6982.7|6967.7|4
1724166900000|2024-08-20 15:15:00|6981.7|6966.7|6979.7|6964.7|6982.2|6967.2|6979.7|6964.7|4
1724166930000|2024-08-20 15:15:30|6979|6964|6977.2|6962.2|6979|6964|6977.2|6962.2|0
1724166950000|2024-08-20 15:15:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1724166960000|2024-08-20 15:16:00|6975.7|6960.7|6975.3|6960.3|6975.7|6960.7|6975.3|6960.3|6
1724166980000|2024-08-20 15:16:20|6974.8|6959.8|6978.7|6963.7|6978.7|6963.7|6974.5|6959.5|9
1724166990000|2024-08-20 15:16:30|6978.2|6963.2|6977.7|6962.7|6978.2|6963.2|6977.7|6962.7|0
1724167000000|2024-08-20 15:16:40|6977.5|6962.5|6975.2|6960.2|6977.5|6962.5|6974.7|6959.7|2
1724167010000|2024-08-20 15:16:50|6975.7|6960.7|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|10
1724167020000|2024-08-20 15:17:00|6976.3|6961.3|6976.2|6961.2|6976.3|6961.3|6976.2|6961.2|0
1724167070000|2024-08-20 15:17:50|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|2
1724167090000|2024-08-20 15:18:10|6976|6961|6976|6961|6976|6961|6976|6961|0
1724167100000|2024-08-20 15:18:20|6976.7|6961.7|6977.2|6962.2|6977.2|6962.2|6976.7|6961.7|13
1724167110000|2024-08-20 15:18:30|6977.7|6962.7|6977.2|6962.2|6977.7|6962.7|6977.2|6962.2|1
1724167140000|2024-08-20 15:19:00|6977.5|6962.5|6978.2|6963.2|6978.7|6963.7|6977.5|6962.5|13
1724167150000|2024-08-20 15:19:10|6977.8|6962.8|6977.7|6962.7|6977.8|6962.8|6977.7|6962.7|0
1724167160000|2024-08-20 15:19:20|6976.7|6961.7|6976.2|6961.2|6976.7|6961.7|6976|6961|11
1724167170000|2024-08-20 15:19:30|6974|6959|6972|6957|6974|6959|6972|6957|16
1724167180000|2024-08-20 15:19:40|6971.7|6956.7|6972.3|6957.3|6973.7|6958.7|6970.3|6955.3|16
1724167190000|2024-08-20 15:19:50|6972.7|6957.7|6973.8|6958.8|6973.8|6958.8|6972.7|6957.7|2
1724167200000|2024-08-20 15:20:00|6974.7|6959.7|6980.8|6965.8|6980.8|6965.8|6974.7|6959.7|12
1724167210000|2024-08-20 15:20:10|6980.2|6965.2|6979|6964|6980.8|6965.8|6977.7|6962.7|10
1724167220000|2024-08-20 15:20:20|6978.7|6963.7|6978|6963|6978.7|6963.7|6978|6963|0
1724167230000|2024-08-20 15:20:30|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1724167240000|2024-08-20 15:20:40|6977.2|6962.2|6977|6962|6977.2|6962.2|6977|6962|0
1724167250000|2024-08-20 15:20:50|6978.2|6963.2|6978.9|6963.9|6979.4|6964.4|6978.2|6963.2|8
1724167260000|2024-08-20 15:21:00|6979.9|6964.9|6979.6|6964.6|6979.9|6964.9|6979.6|6964.6|8
1724167270000|2024-08-20 15:21:10|6979.8|6964.8|6977.8|6962.8|6979.8|6964.8|6977.8|6962.8|4
1724167290000|2024-08-20 15:21:30|6978.1|6963.1|6978|6963|6978.3|6963.3|6978|6963|8
1724167300000|2024-08-20 15:21:40|6978.1|6963.1|6977.9|6962.9|6978.3|6963.3|6977.8|6962.8|3
1724167320000|2024-08-20 15:22:00|6978.9|6963.9|6978.2|6963.2|6978.9|6963.9|6977.9|6962.9|6
1724167330000|2024-08-20 15:22:10|6978.7|6963.7|6978.4|6963.4|6978.9|6963.9|6978.4|6963.4|0
1724167340000|2024-08-20 15:22:20|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.4|6963.4|0
1724167370000|2024-08-20 15:22:50|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|3
1724167380000|2024-08-20 15:23:00|6978.2|6963.2|6972.6|6957.6|6978.2|6963.2|6972.6|6957.6|10
1724167390000|2024-08-20 15:23:10|6973|6958|6973.1|6958.1|6973.4|6958.4|6973|6958|1
1724167400000|2024-08-20 15:23:20|6971.9|6956.9|6971.9|6956.9|6972.7|6957.7|6971.9|6956.9|7
1724167410000|2024-08-20 15:23:30|6972.2|6957.2|6972.7|6957.7|6973.2|6958.2|6972.2|6957.2|3
1724167420000|2024-08-20 15:23:40|6972.4|6957.4|6973.4|6958.4|6973.4|6958.4|6972.4|6957.4|2
1724167430000|2024-08-20 15:23:50|6972.9|6957.9|6974.1|6959.1|6974.4|6959.4|6972.9|6957.9|4
1724167440000|2024-08-20 15:24:00|6973.9|6958.9|6974.4|6959.4|6975.6|6960.6|6973.9|6958.9|3
1724167450000|2024-08-20 15:24:10|6971.9|6956.9|6971.4|6956.4|6971.9|6956.9|6971.4|6956.4|6
1724167460000|2024-08-20 15:24:20|6971.1|6956.1|6970.9|6955.9|6971.1|6956.1|6970.9|6955.9|0
1724167470000|2024-08-20 15:24:30|6970.6|6955.6|6970.7|6955.7|6970.7|6955.7|6970.4|6955.4|1
1724167480000|2024-08-20 15:24:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1724167490000|2024-08-20 15:24:50|||||||||1
1724167500000|2024-08-20 15:25:00|6971.4|6956.4|6970.9|6955.9|6971.4|6956.4|6970.6|6955.6|4
1724167510000|2024-08-20 15:25:10|6969.4|6954.4|6966.9|6951.9|6969.4|6954.4|6966.9|6951.9|14
1724167520000|2024-08-20 15:25:20|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|18
1724167530000|2024-08-20 15:25:30|||||||||1
1724167540000|2024-08-20 15:25:40|6967.9|6952.9|6967.6|6952.6|6967.9|6952.9|6967.6|6952.6|5
1724167550000|2024-08-20 15:25:50|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|1
1724167560000|2024-08-20 15:26:00|6968.4|6953.4|6967.4|6952.4|6968.6|6953.6|6967.4|6952.4|3
1724167570000|2024-08-20 15:26:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|1
1724167580000|2024-08-20 15:26:20|6966.1|6951.1|6967.9|6952.9|6967.9|6952.9|6966.1|6951.1|8
1724167590000|2024-08-20 15:26:30|6968.3|6953.3|6966.1|6951.1|6968.9|6953.9|6966.1|6951.1|3
1724167610000|2024-08-20 15:26:50|6967.4|6952.4|6968.8|6953.8|6969|6954|6967.4|6952.4|10
1724167620000|2024-08-20 15:27:00|6968.4|6953.4|6968.7|6953.7|6969.4|6954.4|6968.1|6953.1|1
1724167630000|2024-08-20 15:27:10|6968.6|6953.6|6967.9|6952.9|6968.6|6953.6|6967.9|6952.9|0
1724167650000|2024-08-20 15:27:30|6969.4|6954.4|6970.9|6955.9|6971.9|6956.9|6969.4|6954.4|8
1724167680000|2024-08-20 15:28:00|6971.4|6956.4|6971.9|6956.9|6972.9|6957.9|6971.4|6956.4|6
1724167690000|2024-08-20 15:28:10|6971.4|6956.4|6974.4|6959.4|6974.4|6959.4|6971.4|6956.4|26
1724167710000|2024-08-20 15:28:30|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1724167730000|2024-08-20 15:28:50|6973.7|6958.7|6970.6|6955.6|6973.7|6958.7|6970.6|6955.6|12
1724167740000|2024-08-20 15:29:00|6970.4|6955.4|6970.9|6955.9|6971.4|6956.4|6970.4|6955.4|1
1724167750000|2024-08-20 15:29:10|6971.1|6956.1|6970.4|6955.4|6971.1|6956.1|6970.4|6955.4|1
1724167770000|2024-08-20 15:29:30|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|2
1724167780000|2024-08-20 15:29:40|6972.7|6957.7|6974.9|6959.9|6974.9|6959.9|6972.7|6957.7|1
1724167790000|2024-08-20 15:29:50|6975.2|6960.2|6975.4|6960.4|6975.4|6960.4|6975.2|6960.2|1
1724167800000|2024-08-20 15:30:00|6975.7|6960.7|6975.9|6960.9|6977.9|6962.9|6975.7|6960.7|3
1724167810000|2024-08-20 15:30:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|2
1724167820000|2024-08-20 15:30:20|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1724167870000|2024-08-20 15:31:10|6976.9|6961.9|6976.4|6961.4|6976.9|6961.9|6976.4|6961.4|4
1724167890000|2024-08-20 15:31:30|6976.7|6961.7|6976.9|6961.9|6976.9|6961.9|6976.7|6961.7|0
1724167900000|2024-08-20 15:31:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|3
1724167940000|2024-08-20 15:32:20|6978.2|6963.2|6978.9|6963.9|6978.9|6963.9|6978.2|6963.2|5
1724167950000|2024-08-20 15:32:30|6978.6|6963.6|6978.1|6963.1|6978.6|6963.6|6977.6|6962.6|3
1724167960000|2024-08-20 15:32:40|6978.4|6963.4|6977.4|6962.4|6978.4|6963.4|6977.4|6962.4|1
1724167970000|2024-08-20 15:32:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|1
1724167980000|2024-08-20 15:33:00|6978.9|6963.9|6976.8|6961.8|6978.9|6963.9|6976.8|6961.8|7
1724167990000|2024-08-20 15:33:10|6976.6|6961.6|6978.1|6963.1|6978.1|6963.1|6976.6|6961.6|2
1724168000000|2024-08-20 15:33:20|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|1
1724168010000|2024-08-20 15:33:30|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1724168020000|2024-08-20 15:33:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1724168050000|2024-08-20 15:34:10|6976.1|6961.1|6975.9|6960.9|6976.1|6961.1|6975.9|6960.9|1
1724168060000|2024-08-20 15:34:20|||||||||1
1724168070000|2024-08-20 15:34:30|6977.4|6962.4|6977.9|6962.9|6977.9|6962.9|6977.4|6962.4|1
1724168090000|2024-08-20 15:34:50|6978.6|6963.6|6983.2|6968.2|6983.2|6968.2|6978.6|6963.6|3
1724168100000|2024-08-20 15:35:00|6980.4|6965.4|6976.4|6961.4|6980.4|6965.4|6976.4|6961.4|12
1724168110000|2024-08-20 15:35:10|6976.1|6961.1|6977.4|6962.4|6977.4|6962.4|6976.1|6961.1|0
1724168120000|2024-08-20 15:35:20|6976.9|6961.9|6976.4|6961.4|6976.9|6961.9|6976.4|6961.4|0
1724168150000|2024-08-20 15:35:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|2
1724168160000|2024-08-20 15:36:00|6976.4|6961.4|6975.9|6960.9|6976.4|6961.4|6975.9|6960.9|0
1724168180000|2024-08-20 15:36:20|6976.2|6961.2|6976.4|6961.4|6976.4|6961.4|6976.2|6961.2|0
1724168190000|2024-08-20 15:36:30|6978.1|6963.1|6977.7|6962.7|6978.4|6963.4|6977.4|6962.4|6
1724168200000|2024-08-20 15:36:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1724168220000|2024-08-20 15:37:00|6981|6966|6982.4|6967.4|6982.9|6967.9|6981|6966|4
1724168230000|2024-08-20 15:37:10|6982.8|6967.8|6984.4|6969.4|6985.9|6970.9|6982.8|6967.8|12
1724168240000|2024-08-20 15:37:20|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1724168250000|2024-08-20 15:37:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|1
1724168260000|2024-08-20 15:37:40|6984.1|6969.1|6983.9|6968.9|6984.1|6969.1|6983.9|6968.9|0
1724168280000|2024-08-20 15:38:00|6983.6|6968.6|6982.4|6967.4|6983.6|6968.6|6982.4|6967.4|3
1724168290000|2024-08-20 15:38:10|6982.7|6967.7|6981.9|6966.9|6982.9|6967.9|6981.9|6966.9|0
1724168310000|2024-08-20 15:38:30|6981.6|6966.6|6980.6|6965.6|6981.6|6966.6|6980.6|6965.6|0
1724168320000|2024-08-20 15:38:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1724168330000|2024-08-20 15:38:50|6980.1|6965.1|6976.9|6961.9|6980.1|6965.1|6976.9|6961.9|6
1724168340000|2024-08-20 15:39:00|6977.2|6962.2|6979.4|6964.4|6979.4|6964.4|6977.2|6962.2|7
1724168370000|2024-08-20 15:39:30|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|8
1724168400000|2024-08-20 15:40:00|6979.1|6964.1|6975|6960|6980.1|6965.1|6975|6960|8
1724168410000|2024-08-20 15:40:10|6974.8|6959.8|6975.3|6960.3|6975.3|6960.3|6974.8|6959.8|1
1724168420000|2024-08-20 15:40:20|||||||||3
1724168440000|2024-08-20 15:40:40|||||||||1
1724168460000|2024-08-20 15:41:00|6976.5|6961.5|6976.3|6961.3|6976.5|6961.5|6976.3|6961.3|6
1724168470000|2024-08-20 15:41:10|6975.4|6960.4|6973.1|6958.1|6975.4|6960.4|6973.1|6958.1|6
1724168480000|2024-08-20 15:41:20|6972.8|6957.8|6976.3|6961.3|6976.8|6961.8|6972.3|6957.3|11
1724168490000|2024-08-20 15:41:30|6975.8|6960.8|6975.3|6960.3|6976.3|6961.3|6975.1|6960.1|1
1724168500000|2024-08-20 15:41:40|6977.1|6962.1|6976.3|6961.3|6977.1|6962.1|6976.2|6961.2|1
1724168510000|2024-08-20 15:41:50|6976.7|6961.7|6977.3|6962.3|6977.8|6962.8|6976.7|6961.7|1
1724168520000|2024-08-20 15:42:00|6977.6|6962.6|6978.3|6963.3|6979.8|6964.8|6977.6|6962.6|1
1724168530000|2024-08-20 15:42:10|6979.4|6964.4|6979.9|6964.9|6979.9|6964.9|6979.4|6964.4|10
1724168540000|2024-08-20 15:42:20|6980.4|6965.4|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|1
1724168570000|2024-08-20 15:42:50|6980.8|6965.8|6980.9|6965.9|6980.9|6965.9|6980.8|6965.8|0
1724168590000|2024-08-20 15:43:10|6979.9|6964.9|6979.8|6964.8|6980.4|6965.4|6979.4|6964.4|1
1724168610000|2024-08-20 15:43:30|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724168620000|2024-08-20 15:43:40|6981.3|6966.3|6982.6|6967.6|6983.1|6968.1|6981.3|6966.3|2
1724168630000|2024-08-20 15:43:50|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1724168640000|2024-08-20 15:44:00|6982.1|6967.1|6980.8|6965.8|6982.1|6967.1|6980.8|6965.8|4
1724168650000|2024-08-20 15:44:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1724168660000|2024-08-20 15:44:20|6979.9|6964.9|6981.1|6966.1|6981.1|6966.1|6979.9|6964.9|1
1724168700000|2024-08-20 15:45:00|6980.1|6965.1|6975.9|6960.9|6980.1|6965.1|6975.9|6960.9|5
1724168710000|2024-08-20 15:45:10|6975.4|6960.4|6973.4|6958.4|6975.4|6960.4|6973.4|6958.4|2
1724168730000|2024-08-20 15:45:30|6973.1|6958.1|6971.9|6956.9|6973.1|6958.1|6971.9|6956.9|2
1724168740000|2024-08-20 15:45:40|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1724168780000|2024-08-20 15:46:20|6972.6|6957.6|6972.9|6957.9|6972.9|6957.9|6972.6|6957.6|1
1724168790000|2024-08-20 15:46:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|1
1724168810000|2024-08-20 15:46:50|6976.4|6961.4|6977.4|6962.4|6977.4|6962.4|6976.4|6961.4|8
1724168820000|2024-08-20 15:47:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1724168830000|2024-08-20 15:47:10|||||||||2
1724168850000|2024-08-20 15:47:30|||||||||1
1724168880000|2024-08-20 15:48:00|6977.3|6962.3|6977.1|6962.1|6977.3|6962.3|6977.1|6962.1|1
1724168890000|2024-08-20 15:48:10|6976.9|6961.9|6978.1|6963.1|6978.1|6963.1|6976.9|6961.9|15
1724168900000|2024-08-20 15:48:20|6978.4|6963.4|6978.6|6963.6|6978.6|6963.6|6978.4|6963.4|0
1724168920000|2024-08-20 15:48:40|||||||||2
1724168950000|2024-08-20 15:49:10|6979.1|6964.1|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|1
1724168960000|2024-08-20 15:49:20|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|3
1724168970000|2024-08-20 15:49:30|6981.1|6966.1|6982.6|6967.6|6982.6|6967.6|6981.1|6966.1|1
1724168980000|2024-08-20 15:49:40|6981.6|6966.6|6982.1|6967.1|6982.1|6967.1|6981.6|6966.6|1
1724169000000|2024-08-20 15:50:00|6981.8|6966.8|6982.2|6967.2|6982.2|6967.2|6981.8|6966.8|6
1724169010000|2024-08-20 15:50:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|1
1724169030000|2024-08-20 15:50:30|6981.6|6966.6|6980.9|6965.9|6981.6|6966.6|6980.9|6965.9|2
1724169060000|2024-08-20 15:51:00|6980.7|6965.7|6980.1|6965.1|6980.7|6965.7|6980.1|6965.1|2
1724169070000|2024-08-20 15:51:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724169080000|2024-08-20 15:51:20|6980.2|6965.2|6983|6968|6983|6968|6980.2|6965.2|4
1724169090000|2024-08-20 15:51:30|6983.2|6968.2|6983.9|6968.9|6983.9|6968.9|6983.2|6968.2|4
1724169100000|2024-08-20 15:51:40|6983.4|6968.4|6983.2|6968.2|6983.4|6968.4|6983.2|6968.2|0
1724169120000|2024-08-20 15:52:00|6983.5|6968.5|6985.7|6970.7|6985.7|6970.7|6983.5|6968.5|4
1724169130000|2024-08-20 15:52:10|6985.4|6970.4|6983.9|6968.9|6985.4|6970.4|6983.9|6968.9|1
1724169140000|2024-08-20 15:52:20|6983.7|6968.7|6980.6|6965.6|6983.7|6968.7|6980.6|6965.6|3
1724169150000|2024-08-20 15:52:30|6980.4|6965.4|6981.4|6966.4|6981.4|6966.4|6980.4|6965.4|2
1724169160000|2024-08-20 15:52:40|6982.7|6967.7|6983.4|6968.4|6983.4|6968.4|6982.7|6967.7|1
1724169170000|2024-08-20 15:52:50|6984|6969|6984.2|6969.2|6984.2|6969.2|6984|6969|0
1724169180000|2024-08-20 15:53:00|6984.8|6969.8|6984.6|6969.6|6984.8|6969.8|6984.6|6969.6|1
1724169190000|2024-08-20 15:53:10|6984|6969|6984|6969|6984|6969|6984|6969|0
1724169230000|2024-08-20 15:53:50|6984.4|6969.4|6985.2|6970.2|6985.2|6970.2|6984.4|6969.4|2
1724169240000|2024-08-20 15:54:00|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1724169250000|2024-08-20 15:54:10|6985.3|6970.3|6984.4|6969.4|6985.3|6970.3|6983|6968|8
1724169260000|2024-08-20 15:54:20|6984.7|6969.7|6983.9|6968.9|6984.7|6969.7|6983.9|6968.9|0
1724169300000|2024-08-20 15:55:00|6984.5|6969.5|6982.2|6967.2|6984.7|6969.7|6981.9|6966.9|3
1724169310000|2024-08-20 15:55:10|6982.1|6967.1|6982.7|6967.7|6982.7|6967.7|6981.9|6966.9|1
1724169320000|2024-08-20 15:55:20|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1724169340000|2024-08-20 15:55:40|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|1
1724169360000|2024-08-20 15:56:00|6983.2|6968.2|6982.4|6967.4|6983.2|6968.2|6982.4|6967.4|1
1724169400000|2024-08-20 15:56:40|6984.4|6969.4|6986.2|6971.2|6986.2|6971.2|6984.4|6969.4|5
1724169410000|2024-08-20 15:56:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1724169430000|2024-08-20 15:57:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1724169440000|2024-08-20 15:57:20|6984.1|6969.1|6982.9|6967.9|6984.1|6969.1|6982.9|6967.9|2
1724169450000|2024-08-20 15:57:30|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1724169460000|2024-08-20 15:57:40|6982.9|6967.9|6983.7|6968.7|6983.7|6968.7|6982.9|6967.9|0
1724169470000|2024-08-20 15:57:50|6983.4|6968.4|6983.2|6968.2|6983.4|6968.4|6983.2|6968.2|0
1724169490000|2024-08-20 15:58:10|||||||||1
1724169500000|2024-08-20 15:58:20|6982.4|6967.4|6981.2|6966.2|6982.4|6967.4|6981.2|6966.2|3
1724169510000|2024-08-20 15:58:30|6982.7|6967.7|6983.7|6968.7|6983.7|6968.7|6982.7|6967.7|1
1724169520000|2024-08-20 15:58:40|6982.5|6967.5|6981.9|6966.9|6982.5|6967.5|6981.7|6966.7|1
1724169530000|2024-08-20 15:58:50|6982|6967|6982.7|6967.7|6982.7|6967.7|6982|6967|0
1724169540000|2024-08-20 15:59:00|6984.2|6969.2|6986.4|6971.4|6988.7|6973.7|6984.2|6969.2|16
1724169550000|2024-08-20 15:59:10|6986.7|6971.7|6985.2|6970.2|6986.7|6971.7|6985.2|6970.2|7
1724169570000|2024-08-20 15:59:30|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|2
1724169600000|2024-08-20 16:00:00|6983.4|6968.4|6981.1|6966.1|6983.4|6968.4|6981.1|6966.1|21
1724169610000|2024-08-20 16:00:10|6980.3|6965.3|6980.2|6965.2|6981.2|6966.2|6979.2|6964.2|9
1724169620000|2024-08-20 16:00:20|6980.8|6965.8|6979.9|6964.9|6981.2|6966.2|6979.9|6964.9|2
1724169630000|2024-08-20 16:00:30|6978.9|6963.9|6978.4|6963.4|6978.9|6963.9|6978.4|6963.4|0
1724169640000|2024-08-20 16:00:40|6978.1|6963.1|6979.1|6964.1|6979.4|6964.4|6977.9|6962.9|1
1724169650000|2024-08-20 16:00:50|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1724169660000|2024-08-20 16:01:00|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|1
1724169670000|2024-08-20 16:01:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1724169690000|2024-08-20 16:01:30|6978.4|6963.4|6975.7|6960.7|6978.4|6963.4|6975.7|6960.7|4
1724169710000|2024-08-20 16:01:50|6976.2|6961.2|6975.9|6960.9|6976.2|6961.2|6975.9|6960.9|0
1724169720000|2024-08-20 16:02:00|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.4|6960.4|2
1724169730000|2024-08-20 16:02:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1724169760000|2024-08-20 16:02:40|6976.5|6961.5|6976.7|6961.7|6976.7|6961.7|6976.5|6961.5|1
1724169780000|2024-08-20 16:03:00|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1724169790000|2024-08-20 16:03:10|6978.4|6963.4|6979.2|6964.2|6979.7|6964.7|6978.4|6963.4|1
1724169800000|2024-08-20 16:03:20|6978.8|6963.8|6978.6|6963.6|6978.9|6963.9|6977.9|6962.9|7
1724169810000|2024-08-20 16:03:30|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1724169830000|2024-08-20 16:03:50|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1724169850000|2024-08-20 16:04:10|6979.3|6964.3|6982|6967|6982|6967|6979.3|6964.3|10
1724169870000|2024-08-20 16:04:30|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1724169890000|2024-08-20 16:04:50|6982.7|6967.7|6982|6967|6982.7|6967.7|6980.2|6965.2|3
1724169900000|2024-08-20 16:05:00|6982.2|6967.2|6983.7|6968.7|6983.7|6968.7|6982.2|6967.2|1
1724169910000|2024-08-20 16:05:10|6985.1|6970.1|6985.2|6970.2|6985.2|6970.2|6985.1|6970.1|2
1724169930000|2024-08-20 16:05:30|6984.4|6969.4|6983.5|6968.5|6984.4|6969.4|6983.5|6968.5|4
1724169940000|2024-08-20 16:05:40|6983.1|6968.1|6982.2|6967.2|6983.1|6968.1|6982.2|6967.2|2
1724169950000|2024-08-20 16:05:50|6982.4|6967.4|6980.7|6965.7|6982.4|6967.4|6980.7|6965.7|2
1724169960000|2024-08-20 16:06:00|6980.5|6965.5|6980.2|6965.2|6980.5|6965.5|6980.2|6965.2|1
1724169980000|2024-08-20 16:06:20|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1724169990000|2024-08-20 16:06:30|6978.7|6963.7|6978.7|6963.7|6979.7|6964.7|6977.2|6962.2|4
1724170020000|2024-08-20 16:07:00|6980.7|6965.7|6981.7|6966.7|6981.7|6966.7|6980.7|6965.7|1
1724170030000|2024-08-20 16:07:10|6983.2|6968.2|6983.7|6968.7|6983.7|6968.7|6983.2|6968.2|2
1724170040000|2024-08-20 16:07:20|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|3
1724170060000|2024-08-20 16:07:40|6982.8|6967.8|6982.2|6967.2|6982.8|6967.8|6982.2|6967.2|1
1724170080000|2024-08-20 16:08:00|6982.5|6967.5|6985.7|6970.7|6985.7|6970.7|6982.5|6967.5|4
1724170090000|2024-08-20 16:08:10|6985.9|6970.9|6986.2|6971.2|6986.2|6971.2|6985.9|6970.9|4
1724170100000|2024-08-20 16:08:20|6986.7|6971.7|6989|6974|6989.7|6974.7|6986.7|6971.7|8
1724170110000|2024-08-20 16:08:30|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1724170120000|2024-08-20 16:08:40|6988.2|6973.2|6985.2|6970.2|6988.2|6973.2|6985.2|6970.2|3
1724170130000|2024-08-20 16:08:50|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|3
1724170140000|2024-08-20 16:09:00|6987.7|6972.7|6988.2|6973.2|6989.5|6974.5|6987.7|6972.7|13
1724170150000|2024-08-20 16:09:10|6987.7|6972.7|6985.7|6970.7|6987.7|6972.7|6985.7|6970.7|3
1724170160000|2024-08-20 16:09:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|2
1724170170000|2024-08-20 16:09:30|6984.2|6969.2|6984.4|6969.4|6984.7|6969.7|6984.2|6969.2|0
1724170180000|2024-08-20 16:09:40|6984.2|6969.2|6985.2|6970.2|6985.2|6970.2|6984.2|6969.2|1
1724170190000|2024-08-20 16:09:50|6985.7|6970.7|6986|6971|6986|6971|6985.7|6970.7|0
1724170200000|2024-08-20 16:10:00|6986.2|6971.2|6987.2|6972.2|6987.2|6972.2|6986.2|6971.2|14
1724170210000|2024-08-20 16:10:10|6987|6972|6987.2|6972.2|6987.7|6972.7|6986.7|6971.7|4
1724170230000|2024-08-20 16:10:30|6986|6971|6985.5|6970.5|6986|6971|6985.5|6970.5|6
1724170240000|2024-08-20 16:10:40|6984.8|6969.8|6987.7|6972.7|6988.7|6973.7|6984.8|6969.8|6
1724170250000|2024-08-20 16:10:50|6987.2|6972.2|6987.6|6972.6|6987.6|6972.6|6987.1|6972.1|7
1724170260000|2024-08-20 16:11:00|6987.9|6972.9|6987.6|6972.6|6987.9|6972.9|6986.6|6971.6|3
1724170270000|2024-08-20 16:11:10|||||||||1
1724170290000|2024-08-20 16:11:30|6987.4|6972.4|6986.1|6971.1|6987.4|6972.4|6986.1|6971.1|3
1724170300000|2024-08-20 16:11:40|6986.9|6971.9|6986.6|6971.6|6986.9|6971.9|6986.6|6971.6|3
1724170310000|2024-08-20 16:11:50|6986.3|6971.3|6986.6|6971.6|6986.6|6971.6|6986.3|6971.3|1
1724170320000|2024-08-20 16:12:00|6986.8|6971.8|6985.3|6970.3|6986.8|6971.8|6983|6968|5
1724170330000|2024-08-20 16:12:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1724170350000|2024-08-20 16:12:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6
1724170380000|2024-08-20 16:13:00|6987.3|6972.3|6987.6|6972.6|6987.6|6972.6|6987.3|6972.3|12
1724170390000|2024-08-20 16:13:10|6988|6973|6988.5|6973.5|6988.5|6973.5|6985.6|6970.6|5
1724170400000|2024-08-20 16:13:20|6990.1|6975.1|6991.6|6976.6|6991.6|6976.6|6990.1|6975.1|9
1724170410000|2024-08-20 16:13:30|6990.6|6975.6|6989.7|6974.7|6990.6|6975.6|6988.6|6973.6|7
1724170420000|2024-08-20 16:13:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1724170430000|2024-08-20 16:13:50|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1724170440000|2024-08-20 16:14:00|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6990.4|6975.4|14
1724170450000|2024-08-20 16:14:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724170460000|2024-08-20 16:14:20|6992.9|6977.9|6992.8|6977.8|6992.9|6977.9|6992.8|6977.8|1
1724170470000|2024-08-20 16:14:30|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1724170480000|2024-08-20 16:14:40|6993.3|6978.3|6992.8|6977.8|6993.3|6978.3|6992.8|6977.8|6
1724170500000|2024-08-20 16:15:00|6992.6|6977.6|6990.5|6975.5|6993.6|6978.6|6990.5|6975.5|2
1724170510000|2024-08-20 16:15:10|6990.4|6975.4|6993.1|6978.1|6993.1|6978.1|6990.4|6975.4|12
1724170520000|2024-08-20 16:15:20|6992.8|6977.8|6992.6|6977.6|6992.8|6977.8|6992.6|6977.6|0
1724170550000|2024-08-20 16:15:50|6990.3|6975.3|6991.1|6976.1|6991.6|6976.6|6989.1|6974.1|5
1724170560000|2024-08-20 16:16:00|||||||||1
1724170590000|2024-08-20 16:16:30|6991.4|6976.4|6992.1|6977.1|6992.1|6977.1|6991.4|6976.4|4
1724170630000|2024-08-20 16:17:10|6992.4|6977.4|6992.6|6977.6|6992.6|6977.6|6991.1|6976.1|9
1724170640000|2024-08-20 16:17:20|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|2
1724170650000|2024-08-20 16:17:30|6991.4|6976.4|6990.2|6975.2|6991.4|6976.4|6990.2|6975.2|7
1724170660000|2024-08-20 16:17:40|6989.6|6974.6|6990.6|6975.6|6990.6|6975.6|6989.6|6974.6|3
1724170670000|2024-08-20 16:17:50|6990.3|6975.3|6992.4|6977.4|6992.4|6977.4|6990.3|6975.3|2
1724170680000|2024-08-20 16:18:00|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|7
1724170700000|2024-08-20 16:18:20|6992.9|6977.9|6993.2|6978.2|6993.2|6978.2|6992.9|6977.9|7
1724170710000|2024-08-20 16:18:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1724170720000|2024-08-20 16:18:40|6993.6|6978.6|6990.6|6975.6|6993.6|6978.6|6990.1|6975.1|5
1724170740000|2024-08-20 16:19:00|6990.8|6975.8|6991.8|6976.8|6991.8|6976.8|6990.8|6975.8|3
1724170770000|2024-08-20 16:19:30|6991.6|6976.6|6992.7|6977.7|6992.7|6977.7|6991.6|6976.6|5
1724170780000|2024-08-20 16:19:40|6993.6|6978.6|6991.1|6976.1|6993.6|6978.6|6991.1|6976.1|6
1724170790000|2024-08-20 16:19:50|6990.8|6975.8|6990.6|6975.6|6990.8|6975.8|6990.6|6975.6|0
1724170810000|2024-08-20 16:20:10|6990.3|6975.3|6990.1|6975.1|6990.3|6975.3|6990.1|6975.1|0
1724170820000|2024-08-20 16:20:20|||||||||1
1724170830000|2024-08-20 16:20:30|6988.2|6973.2|6989.1|6974.1|6989.1|6974.1|6987.6|6972.6|16
1724170850000|2024-08-20 16:20:50|6989.4|6974.4|6989.6|6974.6|6989.6|6974.6|6989.4|6974.4|0
1724170920000|2024-08-20 16:22:00|6990.1|6975.1|6989.6|6974.6|6990.3|6975.3|6988.6|6973.6|9
1724170960000|2024-08-20 16:22:40|6990.1|6975.1|6992.4|6977.4|6992.4|6977.4|6990.1|6975.1|6
1724170970000|2024-08-20 16:22:50|6992.9|6977.9|6993.6|6978.6|6993.6|6978.6|6992.9|6977.9|1
1724170980000|2024-08-20 16:23:00|6993.8|6978.8|6993.2|6978.2|6994.1|6979.1|6993.2|6978.2|2
1724170990000|2024-08-20 16:23:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724171000000|2024-08-20 16:23:20|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6991.1|6976.1|4
1724171010000|2024-08-20 16:23:30|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|1
1724171020000|2024-08-20 16:23:40|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724171030000|2024-08-20 16:23:50|6992.9|6977.9|6993.6|6978.6|6993.6|6978.6|6992.9|6977.9|3
1724171040000|2024-08-20 16:24:00|6994.1|6979.1|6992.6|6977.6|6994.1|6979.1|6992.6|6977.6|3
1724171050000|2024-08-20 16:24:10|6992.3|6977.3|6992.6|6977.6|6992.6|6977.6|6992.3|6977.3|0
1724171100000|2024-08-20 16:25:00|6992.9|6977.9|6993.6|6978.6|6994.9|6979.9|6992.9|6977.9|4
1724171110000|2024-08-20 16:25:10|6993.1|6978.1|6993.6|6978.6|6993.6|6978.6|6993.1|6978.1|2
1724171130000|2024-08-20 16:25:30|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1724171140000|2024-08-20 16:25:40|6993.1|6978.1|6991.6|6976.6|6993.1|6978.1|6991.1|6976.1|9
1724171160000|2024-08-20 16:26:00|6991.9|6976.9|6993.1|6978.1|6993.1|6978.1|6991.9|6976.9|6
1724171180000|2024-08-20 16:26:20|6990.4|6975.4|6991.4|6976.4|6991.6|6976.6|6990.4|6975.4|8
1724171190000|2024-08-20 16:26:30|6991.6|6976.6|6993.7|6978.7|6993.7|6978.7|6991.6|6976.6|2
1724171200000|2024-08-20 16:26:40|6993.8|6978.8|6993.6|6978.6|6993.8|6978.8|6993.6|6978.6|0
1724171220000|2024-08-20 16:27:00|6993.3|6978.3|6993.1|6978.1|6993.3|6978.3|6993.1|6978.1|2
1724171230000|2024-08-20 16:27:10|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724171240000|2024-08-20 16:27:20|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1724171250000|2024-08-20 16:27:30|6993.3|6978.3|6994.1|6979.1|6994.1|6979.1|6993.3|6978.3|8
1724171290000|2024-08-20 16:28:10|6994.6|6979.6|6992.1|6977.1|6994.6|6979.6|6991.1|6976.1|12
1724171300000|2024-08-20 16:28:20|6992.4|6977.4|6989.6|6974.6|6992.9|6977.9|6989.6|6974.6|7
1724171310000|2024-08-20 16:28:30|6990|6975|6989|6974|6990|6975|6989|6974|9
1724171320000|2024-08-20 16:28:40|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1724171330000|2024-08-20 16:28:50|6989.1|6974.1|6989.8|6974.8|6990.1|6975.1|6989.1|6974.1|3
1724171340000|2024-08-20 16:29:00|6989.6|6974.6|6992.4|6977.4|6992.4|6977.4|6989.6|6974.6|5
1724171350000|2024-08-20 16:29:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|2
1724171360000|2024-08-20 16:29:20|6992.2|6977.2|6991.6|6976.6|6992.2|6977.2|6991.6|6976.6|4
1724171380000|2024-08-20 16:29:40|6991.9|6976.9|6992.8|6977.8|6993.1|6978.1|6991.9|6976.9|1
1724171400000|2024-08-20 16:30:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724171410000|2024-08-20 16:30:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6988.1|6973.1|6
1724171420000|2024-08-20 16:30:20|6990.7|6975.7|6990.1|6975.1|6991.1|6976.1|6990.1|6975.1|0
1724171450000|2024-08-20 16:30:50|6989.1|6974.1|6988.8|6973.8|6989.1|6974.1|6988.3|6973.3|4
1724171460000|2024-08-20 16:31:00|6988.6|6973.6|6987.3|6972.3|6988.6|6973.6|6987.3|6972.3|1
1724171470000|2024-08-20 16:31:10|6987.6|6972.6|6989.1|6974.1|6989.1|6974.1|6987.6|6972.6|1
1724171480000|2024-08-20 16:31:20|6989.4|6974.4|6989.6|6974.6|6989.6|6974.6|6989.4|6974.4|0
1724171490000|2024-08-20 16:31:30|||||||||1
1724171510000|2024-08-20 16:31:50|6989.9|6974.9|6991.6|6976.6|6991.6|6976.6|6989.9|6974.9|2
1724171520000|2024-08-20 16:32:00|6990.4|6975.4|6991.1|6976.1|6991.1|6976.1|6988.6|6973.6|7
1724171530000|2024-08-20 16:32:10|6991.7|6976.7|6991.5|6976.5|6992.1|6977.1|6991.5|6976.5|10
1724171540000|2024-08-20 16:32:20|6990.7|6975.7|6990.1|6975.1|6990.7|6975.7|6990.1|6975.1|2
1724171560000|2024-08-20 16:32:40|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|5
1724171570000|2024-08-20 16:32:50|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|1
1724171580000|2024-08-20 16:33:00|6991.3|6976.3|6991.4|6976.4|6991.4|6976.4|6991.1|6976.1|1
1724171590000|2024-08-20 16:33:10|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724171600000|2024-08-20 16:33:20|6991.6|6976.6|6990.6|6975.6|6991.6|6976.6|6990.6|6975.6|4
1724171610000|2024-08-20 16:33:30|6990.9|6975.9|6991.1|6976.1|6991.1|6976.1|6990.9|6975.9|1
1724171620000|2024-08-20 16:33:40|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|2
1724171630000|2024-08-20 16:33:50|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724171640000|2024-08-20 16:34:00|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|3
1724171650000|2024-08-20 16:34:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|2
1724171660000|2024-08-20 16:34:20|6992.1|6977.1|6991.1|6976.1|6992.1|6977.1|6991.1|6976.1|6
1724171730000|2024-08-20 16:35:30|6990.9|6975.9|6989.4|6974.4|6990.9|6975.9|6988.6|6973.6|4
1724171740000|2024-08-20 16:35:40|6989.9|6974.9|6990.1|6975.1|6990.1|6975.1|6989.9|6974.9|0
1724171750000|2024-08-20 16:35:50|6990.7|6975.7|6991.9|6976.9|6991.9|6976.9|6990.7|6975.7|1
1724171760000|2024-08-20 16:36:00|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6991.6|6976.6|1
1724171770000|2024-08-20 16:36:10|||||||||6
1724171780000|2024-08-20 16:36:20|6992.9|6977.9|6993.6|6978.6|6993.6|6978.6|6992.9|6977.9|2
1724171790000|2024-08-20 16:36:30|6994.2|6979.2|6994.1|6979.1|6994.6|6979.6|6993.1|6978.1|2
1724171810000|2024-08-20 16:36:50|||||||||1
1724171820000|2024-08-20 16:37:00|6993.5|6978.5|6990.9|6975.9|6993.5|6978.5|6989.1|6974.1|5
1724171830000|2024-08-20 16:37:10|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|1
1724171840000|2024-08-20 16:37:20|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|8
1724171850000|2024-08-20 16:37:30|6991.3|6976.3|6992.1|6977.1|6992.1|6977.1|6991.3|6976.3|1
1724171860000|2024-08-20 16:37:40|6991.6|6976.6|6993.1|6978.1|6993.6|6978.6|6991.6|6976.6|5
1724171880000|2024-08-20 16:38:00|6992.1|6977.1|6993.4|6978.4|6993.4|6978.4|6992.1|6977.1|1
1724171890000|2024-08-20 16:38:10|6993.6|6978.6|6991.6|6976.6|6993.6|6978.6|6991.6|6976.6|2
1724171900000|2024-08-20 16:38:20|6991.1|6976.1|6989.8|6974.8|6991.1|6976.1|6989.6|6974.6|6
1724171910000|2024-08-20 16:38:30|6989.6|6974.6|6990.1|6975.1|6992.1|6977.1|6989.6|6974.6|2
1724171920000|2024-08-20 16:38:40|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|0
1724171930000|2024-08-20 16:38:50|6990.3|6975.3|6990.1|6975.1|6990.3|6975.3|6990.1|6975.1|4
1724171940000|2024-08-20 16:39:00|6990.6|6975.6|6989.6|6974.6|6990.6|6975.6|6989.6|6974.6|2
1724171960000|2024-08-20 16:39:20|6989.9|6974.9|6989.6|6974.6|6989.9|6974.9|6989.6|6974.6|3
1724171980000|2024-08-20 16:39:40|||||||||1
1724172000000|2024-08-20 16:40:00|6989.3|6974.3|6989|6974|6989.3|6974.3|6988.6|6973.6|11
1724172010000|2024-08-20 16:40:10|6988.6|6973.6|6990.1|6975.1|6990.1|6975.1|6988.6|6973.6|1
1724172040000|2024-08-20 16:40:40|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1724172060000|2024-08-20 16:41:00|6990.3|6975.3|6992.2|6977.2|6992.5|6977.5|6990.3|6975.3|6
1724172070000|2024-08-20 16:41:10|6991.6|6976.6|6992.1|6977.1|6992.1|6977.1|6991.6|6976.6|2
1724172080000|2024-08-20 16:41:20|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|3
1724172090000|2024-08-20 16:41:30|||||||||1
1724172120000|2024-08-20 16:42:00|6993.1|6978.1|6993.6|6978.6|6993.6|6978.6|6992.1|6977.1|12
1724172130000|2024-08-20 16:42:10|6993.9|6978.9|6995.9|6980.9|6995.9|6980.9|6993.9|6978.9|1
1724172140000|2024-08-20 16:42:20|6997.1|6982.1|6994.7|6979.7|6997.1|6982.1|6993.6|6978.6|5
1724172150000|2024-08-20 16:42:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6994.6|6979.6|3
1724172180000|2024-08-20 16:43:00|6993.3|6978.3|6992.6|6977.6|6993.3|6978.3|6992.1|6977.1|3
1724172230000|2024-08-20 16:43:50|6992.9|6977.9|6995.9|6980.9|6995.9|6980.9|6992.9|6977.9|2
1724172240000|2024-08-20 16:44:00|6995.6|6980.6|6996.4|6981.4|6996.4|6981.4|6995.6|6980.6|1
1724172270000|2024-08-20 16:44:30|6996.6|6981.6|6994.6|6979.6|6996.6|6981.6|6994.6|6979.6|9
1724172290000|2024-08-20 16:44:50|||||||||1
1724172330000|2024-08-20 16:45:30|6994.3|6979.3|6995.1|6980.1|6995.1|6980.1|6994.1|6979.1|6
1724172340000|2024-08-20 16:45:40|6995.3|6980.3|6996.9|6981.9|6997.1|6982.1|6995.3|6980.3|5
1724172350000|2024-08-20 16:45:50|6996.6|6981.6|6996.9|6981.9|6996.9|6981.9|6996.6|6981.6|2
1724172360000|2024-08-20 16:46:00|6996.6|6981.6|6996.4|6981.4|6996.7|6981.7|6996|6981|5
1724172370000|2024-08-20 16:46:10|6996.9|6981.9|6997.4|6982.4|6997.4|6982.4|6996.9|6981.9|1
1724172380000|2024-08-20 16:46:20|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|9
1724172390000|2024-08-20 16:46:30|6996|6981|6996|6981|6996|6981|6996|6981|4
1724172400000|2024-08-20 16:46:40|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724172430000|2024-08-20 16:47:10|6995.3|6980.3|6995.1|6980.1|6995.3|6980.3|6995.1|6980.1|1
1724172470000|2024-08-20 16:47:50|||||||||1
1724172480000|2024-08-20 16:48:00|||||||||2
1724172510000|2024-08-20 16:48:30|6995.4|6980.4|6993|6978|6995.4|6980.4|6992.2|6977.2|14
1724172520000|2024-08-20 16:48:40|6993.1|6978.1|6995.6|6980.6|6995.9|6980.9|6993.1|6978.1|2
1724172550000|2024-08-20 16:49:10|6994.5|6979.5|6996.1|6981.1|6996.1|6981.1|6994.5|6979.5|15
1724172560000|2024-08-20 16:49:20|6996.6|6981.6|6995.8|6980.8|6996.6|6981.6|6995.8|6980.8|2
1724172580000|2024-08-20 16:49:40|||||||||2
1724172640000|2024-08-20 16:50:40|6992.3|6977.3|6994.1|6979.1|6994.1|6979.1|6992.3|6977.3|3
1724172650000|2024-08-20 16:50:50|||||||||4
1724172680000|2024-08-20 16:51:20|||||||||4
1724172700000|2024-08-20 16:51:40|6995.9|6980.9|6997.1|6982.1|6997.1|6982.1|6995.9|6980.9|7
1724172710000|2024-08-20 16:51:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6
1724172720000|2024-08-20 16:52:00|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|5
1724172740000|2024-08-20 16:52:20|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|4
1724172780000|2024-08-20 16:53:00|6995.6|6980.6|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|4
1724172820000|2024-08-20 16:53:40|6994.3|6979.3|6993.6|6978.6|6994.3|6979.3|6993.6|6978.6|9
1724172840000|2024-08-20 16:54:00|6993.3|6978.3|6992.8|6977.8|6993.3|6978.3|6991.1|6976.1|10
1724172890000|2024-08-20 16:54:50|6993.6|6978.6|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|11
1724172920000|2024-08-20 16:55:20|6993.3|6978.3|6993.9|6978.9|6993.9|6978.9|6993.3|6978.3|10
1724172930000|2024-08-20 16:55:30|6994.1|6979.1|6996.6|6981.6|6996.6|6981.6|6994.1|6979.1|2
1724172940000|2024-08-20 16:55:40|6994.9|6979.9|6994.3|6979.3|6994.9|6979.9|6993.3|6978.3|1
1724172950000|2024-08-20 16:55:50|6994.1|6979.1|6995.1|6980.1|6995.1|6980.1|6994|6979|2
1724172960000|2024-08-20 16:56:00|||||||||2
1724172990000|2024-08-20 16:56:30|||||||||1
1724173010000|2024-08-20 16:56:50|6995.3|6980.3|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|2
1724173020000|2024-08-20 16:57:00|6995.3|6980.3|6995.8|6980.8|6996.1|6981.1|6995.3|6980.3|8
1724173050000|2024-08-20 16:57:30|||||||||1
1724173070000|2024-08-20 16:57:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|1
1724173090000|2024-08-20 16:58:10|6996.6|6981.6|6998.1|6983.1|6998.1|6983.1|6996.6|6981.6|9
1724173100000|2024-08-20 16:58:20|||||||||10
1724173110000|2024-08-20 16:58:30|6997.8|6982.8|6994.6|6979.6|6997.8|6982.8|6994.6|6979.6|11
1724173120000|2024-08-20 16:58:40|6994.9|6979.9|6994.8|6979.8|6994.9|6979.9|6994.8|6979.8|1
1724173140000|2024-08-20 16:59:00|6995.1|6980.1|6995.8|6980.8|6996.1|6981.1|6995.1|6980.1|6
1724173160000|2024-08-20 16:59:20|||||||||5
1724173180000|2024-08-20 16:59:40|6994.6|6979.6|6995.7|6980.7|6995.8|6980.8|6994.6|6979.6|14
1724173190000|2024-08-20 16:59:50|||||||||3
1724173200000|2024-08-20 17:00:00|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724173210000|2024-08-20 17:00:10|6995.1|6980.1|6993.9|6978.9|6995.1|6980.1|6993.9|6978.9|18
1724173220000|2024-08-20 17:00:20|6994|6979|6994.4|6979.4|6994.4|6979.4|6994|6979|0
1724173240000|2024-08-20 17:00:40|||||||||3
1724173250000|2024-08-20 17:00:50|6994.9|6979.9|6994.4|6979.4|6994.9|6979.9|6994.4|6979.4|7
1724173260000|2024-08-20 17:01:00|6992.9|6977.9|6992.4|6977.4|6992.9|6977.9|6992.4|6977.4|2
1724173270000|2024-08-20 17:01:10|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|9
1724173280000|2024-08-20 17:01:20|6991.9|6976.9|6992.7|6977.7|6992.7|6977.7|6991.6|6976.6|11
1724173290000|2024-08-20 17:01:30|6993.7|6978.7|6994.6|6979.6|6995.2|6980.2|6993.7|6978.7|10
1724173300000|2024-08-20 17:01:40|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.4|6979.4|0
1724173310000|2024-08-20 17:01:50|6994.4|6979.4|6995.1|6980.1|6995.4|6980.4|6994.4|6979.4|10
1724173320000|2024-08-20 17:02:00|6994.8|6979.8|6994.9|6979.9|6994.9|6979.9|6994.6|6979.6|0
1724173330000|2024-08-20 17:02:10|6995.2|6980.2|6993.9|6978.9|6995.2|6980.2|6993.9|6978.9|3
1724173340000|2024-08-20 17:02:20|6993.6|6978.6|6994.2|6979.2|6994.2|6979.2|6993.6|6978.6|9
1724173400000|2024-08-20 17:03:20|6994.8|6979.8|6995.7|6980.7|6996.2|6981.2|6994.8|6979.8|1
1724173410000|2024-08-20 17:03:30|6995.1|6980.1|6996.2|6981.2|6996.2|6981.2|6995.1|6980.1|11
1724173420000|2024-08-20 17:03:40|6996.4|6981.4|6998.4|6983.4|6998.4|6983.4|6996.4|6981.4|8
1724173430000|2024-08-20 17:03:50|||||||||1
1724173460000|2024-08-20 17:04:20|||||||||1
1724173470000|2024-08-20 17:04:30|||||||||1
1724173480000|2024-08-20 17:04:40|6998.7|6983.7|6998.6|6983.6|6998.7|6983.7|6998.6|6983.6|49
1724173500000|2024-08-20 17:05:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|2
1724173510000|2024-08-20 17:05:10|6997.7|6982.7|6997.9|6982.9|6997.9|6982.9|6997.1|6982.1|14
1724173520000|2024-08-20 17:05:20|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|3
1724173530000|2024-08-20 17:05:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|2
1724173560000|2024-08-20 17:06:00|||||||||1
1724173590000|2024-08-20 17:06:30|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|1
1724173600000|2024-08-20 17:06:40|||||||||2
1724173610000|2024-08-20 17:06:50|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|3
1724173620000|2024-08-20 17:07:00|6998.2|6983.2|6997.4|6982.4|6998.2|6983.2|6997.4|6982.4|17
1724173660000|2024-08-20 17:07:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|1
1724173690000|2024-08-20 17:08:10|||||||||1
1724173700000|2024-08-20 17:08:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|2
1724173710000|2024-08-20 17:08:30|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|2
1724173720000|2024-08-20 17:08:40|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|2
1724173730000|2024-08-20 17:08:50|6997.6|6982.6|6997.9|6982.9|6998.4|6983.4|6997.6|6982.6|7
1724173740000|2024-08-20 17:09:00|6997.1|6982.1|6997.4|6982.4|6997.4|6982.4|6995.9|6980.9|4
1724173750000|2024-08-20 17:09:10|6997.7|6982.7|6997.4|6982.4|6998.4|6983.4|6997.4|6982.4|0
1724173760000|2024-08-20 17:09:20|7004.5|6989.5|7006.5|6991.5|7006.5|6991.5|7004|6989|9
1724173770000|2024-08-20 17:09:30|7006|6991|7006|6991|7006|6991|7006|6991|1
1724173780000|2024-08-20 17:09:40|7004|6989|7005.5|6990.5|7005.5|6990.5|7004|6989|2
1724173790000|2024-08-20 17:09:50|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|0
1724173800000|2024-08-20 17:10:00|7005.2|6990.2|7005|6990|7005.2|6990.2|7005|6990|1
1724173810000|2024-08-20 17:10:10|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724173820000|2024-08-20 17:10:20|||||||||1
1724173850000|2024-08-20 17:10:50|7005.4|6990.4|7006|6991|7006|6991|7005.4|6990.4|1
1724173860000|2024-08-20 17:11:00|7005.5|6990.5|7005.5|6990.5|7006|6991|7005.5|6990.5|1
1724173870000|2024-08-20 17:11:10|||||||||8
1724173880000|2024-08-20 17:11:20|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|4
1724173890000|2024-08-20 17:11:30|||||||||1
1724173910000|2024-08-20 17:11:50|7005.6|6990.6|7005.4|6990.4|7005.6|6990.6|7005.4|6990.4|15
1724173920000|2024-08-20 17:12:00|7005.1|6990.1|7005.4|6990.4|7005.4|6990.4|7005.1|6990.1|1
1724173930000|2024-08-20 17:12:10|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|6
1724173940000|2024-08-20 17:12:20|||||||||17
1724173950000|2024-08-20 17:12:30|7002.9|6987.9|7003.2|6988.2|7003.2|6988.2|7002.9|6987.9|1
1724173960000|2024-08-20 17:12:40|7003.5|6988.5|7004.2|6989.2|7004.2|6989.2|7003.5|6988.5|3
1724173980000|2024-08-20 17:13:00|7004|6989|7006|6991|7006|6991|7004|6989|1
1724173990000|2024-08-20 17:13:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|8
1724174000000|2024-08-20 17:13:20|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1724174010000|2024-08-20 17:13:30|||||||||1
1724174030000|2024-08-20 17:13:50|7007.4|6992.4|7006.4|6991.4|7007.4|6992.4|7006.4|6991.4|6
1724174040000|2024-08-20 17:14:00|7006.6|6991.6|7005.6|6990.6|7006.6|6991.6|7004.8|6989.8|8
1724174050000|2024-08-20 17:14:10|7005.8|6990.8|7004.8|6989.8|7005.8|6990.8|7004.8|6989.8|2
1724174060000|2024-08-20 17:14:20|7004.3|6989.3|7003.5|6988.5|7004.3|6989.3|7003.5|6988.5|3
1724174070000|2024-08-20 17:14:30|7003.3|6988.3|7002.8|6987.8|7003.3|6988.3|7002.8|6987.8|0
1724174100000|2024-08-20 17:15:00|7003|6988|7004|6989|7004.3|6989.3|7003|6988|5
1724174110000|2024-08-20 17:15:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724174120000|2024-08-20 17:15:20|7003.8|6988.8|7003.3|6988.3|7003.8|6988.8|7002.8|6987.8|7
1724174130000|2024-08-20 17:15:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|3
1724174140000|2024-08-20 17:15:40|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724174170000|2024-08-20 17:16:10|7004.3|6989.3|7006.3|6991.3|7006.3|6991.3|7003.8|6988.8|9
1724174180000|2024-08-20 17:16:20|7005.8|6990.8|7005.6|6990.6|7005.8|6990.8|7005.6|6990.6|1
1724174190000|2024-08-20 17:16:30|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724174210000|2024-08-20 17:16:50|||||||||1
1724174230000|2024-08-20 17:17:10|||||||||5
1724174240000|2024-08-20 17:17:20|7005.5|6990.5|7005.6|6990.6|7005.6|6990.6|7005.3|6990.3|1
1724174250000|2024-08-20 17:17:30|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|1
1724174260000|2024-08-20 17:17:40|||||||||1
1724174270000|2024-08-20 17:17:50|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.3|6990.3|16
1724174280000|2024-08-20 17:18:00|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724174290000|2024-08-20 17:18:10|7006.1|6991.1|7005.8|6990.8|7006.1|6991.1|7005.8|6990.8|2
1724174300000|2024-08-20 17:18:20|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|2
1724174310000|2024-08-20 17:18:30|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1724174330000|2024-08-20 17:18:50|7008.1|6993.1|7008.6|6993.6|7009.3|6994.3|7008.1|6993.1|2
1724174350000|2024-08-20 17:19:10|||||||||1
1724174360000|2024-08-20 17:19:20|7008.5|6993.5|7008.6|6993.6|7008.6|6993.6|7008.5|6993.5|5
1724174370000|2024-08-20 17:19:30|7008.3|6993.3|7008.6|6993.6|7008.6|6993.6|7008.3|6993.3|2
1724174390000|2024-08-20 17:19:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|1
1724174400000|2024-08-20 17:20:00|7008.1|6993.1|7006.6|6991.6|7008.1|6993.1|7006.6|6991.6|16
1724174420000|2024-08-20 17:20:20|7006|6991|7005.1|6990.1|7006|6991|7004.8|6989.8|2
1724174430000|2024-08-20 17:20:30|7005.3|6990.3|7003|6988|7005.3|6990.3|7003|6988|7
1724174440000|2024-08-20 17:20:40|7003.3|6988.3|7002.3|6987.3|7003.3|6988.3|7002.3|6987.3|6
1724174450000|2024-08-20 17:20:50|7002.6|6987.6|7002.8|6987.8|7002.8|6987.8|7002.6|6987.6|2
1724174460000|2024-08-20 17:21:00|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|6
1724174470000|2024-08-20 17:21:10|7001|6986|7000.3|6985.3|7001|6986|7000.3|6985.3|7
1724174480000|2024-08-20 17:21:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7
1724174490000|2024-08-20 17:21:30|7001.1|6986.1|7002.8|6987.8|7002.8|6987.8|7001.1|6986.1|6
1724174500000|2024-08-20 17:21:40|7002.3|6987.3|7001.8|6986.8|7002.8|6987.8|7001.7|6986.7|5
1724174510000|2024-08-20 17:21:50|7001.3|6986.3|6998.8|6983.8|7001.8|6986.8|6998.8|6983.8|16
1724174520000|2024-08-20 17:22:00|6998.3|6983.3|6997.1|6982.1|6998.3|6983.3|6997|6982|5
1724174530000|2024-08-20 17:22:10|6997.3|6982.3|6998.3|6983.3|6998.3|6983.3|6997.3|6982.3|11
1724174540000|2024-08-20 17:22:20|6998.6|6983.6|6997.8|6982.8|6998.8|6983.8|6997.8|6982.8|2
1724174560000|2024-08-20 17:22:40|6997.3|6982.3|6997.3|6982.3|6997.5|6982.5|6997.3|6982.3|2
1724174580000|2024-08-20 17:23:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|12
1724174590000|2024-08-20 17:23:10|6992.8|6977.8|6993|6978|6993|6978|6992.8|6977.8|1
1724174600000|2024-08-20 17:23:20|6993.3|6978.3|6994.8|6979.8|6994.8|6979.8|6993.3|6978.3|13
1724174610000|2024-08-20 17:23:30|6995.4|6980.4|6995.8|6980.8|6995.8|6980.8|6995.4|6980.4|0
1724174630000|2024-08-20 17:23:50|6996.3|6981.3|6996|6981|6996.3|6981.3|6996|6981|20
1724174640000|2024-08-20 17:24:00|6995.5|6980.5|6995.5|6980.5|6996|6981|6995.5|6980.5|1
1724174660000|2024-08-20 17:24:20|6996|6981|6996|6981|6996|6981|6996|6981|2
1724174670000|2024-08-20 17:24:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|14
1724174680000|2024-08-20 17:24:40|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|16
1724174690000|2024-08-20 17:24:50|6994.5|6979.5|6994.3|6979.3|6994.5|6979.5|6994.3|6979.3|3
1724174700000|2024-08-20 17:25:00|6994.8|6979.8|6995.1|6980.1|6995.1|6980.1|6994.8|6979.8|4
1724174710000|2024-08-20 17:25:10|6994.7|6979.7|6989.3|6974.3|6994.7|6979.7|6989.3|6974.3|7
1724174720000|2024-08-20 17:25:20|6989.8|6974.8|6991.8|6976.8|6991.8|6976.8|6989.8|6974.8|18
1724174730000|2024-08-20 17:25:30|6992.8|6977.8|6994.8|6979.8|6994.8|6979.8|6992.8|6977.8|7
1724174750000|2024-08-20 17:25:50|||||||||2
1724174760000|2024-08-20 17:26:00|6994.3|6979.3|6995.3|6980.3|6995.3|6980.3|6994.3|6979.3|3
1724174780000|2024-08-20 17:26:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|1
1724174800000|2024-08-20 17:26:40|||||||||38
1724174820000|2024-08-20 17:27:00|6994.5|6979.5|6994.8|6979.8|6994.8|6979.8|6994.3|6979.3|7
1724174830000|2024-08-20 17:27:10|6995|6980|6997.8|6982.8|6997.8|6982.8|6995|6980|3
1724174850000|2024-08-20 17:27:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|2
1724174860000|2024-08-20 17:27:40|6997.1|6982.1|6997.8|6982.8|6997.8|6982.8|6997.1|6982.1|0
1724174880000|2024-08-20 17:28:00|6997.3|6982.3|6998.8|6983.8|6999.6|6984.6|6997.3|6982.3|8
1724174900000|2024-08-20 17:28:20|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1724174910000|2024-08-20 17:28:30|6998.6|6983.6|6997.8|6982.8|7000.1|6985.1|6996.8|6981.8|60
1724174930000|2024-08-20 17:28:50|6997.3|6982.3|6996.3|6981.3|6997.8|6982.8|6996|6981|3
1724174950000|2024-08-20 17:29:10|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|3
1724174960000|2024-08-20 17:29:20|6997.5|6982.5|6998|6983|6998|6983|6997.5|6982.5|1
1724174990000|2024-08-20 17:29:50|6996.5|6981.5|6996.8|6981.8|6996.8|6981.8|6996.5|6981.5|1
1724175000000|2024-08-20 17:30:00|6996.5|6981.5|6998.1|6983.1|6998.1|6983.1|6996.3|6981.3|3
1724175010000|2024-08-20 17:30:10|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|13
1724175020000|2024-08-20 17:30:20|6998.2|6983.2|6997.8|6982.8|6998.7|6983.7|6997.8|6982.8|7
1724175030000|2024-08-20 17:30:30|6998.4|6983.4|6998|6983|6999.1|6984.1|6997.8|6982.8|10
1724175040000|2024-08-20 17:30:40|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|3
1724175060000|2024-08-20 17:31:00|6997.4|6982.4|6998.4|6983.4|6998.4|6983.4|6997.4|6982.4|4
1724175090000|2024-08-20 17:31:30|||||||||1
1724175100000|2024-08-20 17:31:40|6998.7|6983.7|7000.4|6985.4|7000.4|6985.4|6998.7|6983.7|7
1724175110000|2024-08-20 17:31:50|7000.9|6985.9|6998.2|6983.2|7000.9|6985.9|6997.6|6982.6|12
1724175120000|2024-08-20 17:32:00|6998.6|6983.6|6999.2|6984.2|6999.2|6984.2|6998.6|6983.6|2
1724175130000|2024-08-20 17:32:10|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1724175140000|2024-08-20 17:32:20|||||||||1
1724175150000|2024-08-20 17:32:30|6999.1|6984.1|6998.9|6983.9|6999.1|6984.1|6998.9|6983.9|0
1724175190000|2024-08-20 17:33:10|6999.2|6984.2|6999.7|6984.7|6999.7|6984.7|6999.2|6984.2|2
1724175210000|2024-08-20 17:33:30|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724175220000|2024-08-20 17:33:40|6998.4|6983.4|6999.4|6984.4|6999.4|6984.4|6997.9|6982.9|3
1724175230000|2024-08-20 17:33:50|7000.4|6985.4|7000.9|6985.9|7000.9|6985.9|6999.9|6984.9|11
1724175240000|2024-08-20 17:34:00|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7000.9|6985.9|4
1724175250000|2024-08-20 17:34:10|7001.5|6986.5|7001.7|6986.7|7001.7|6986.7|7001.5|6986.5|0
1724175260000|2024-08-20 17:34:20|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724175280000|2024-08-20 17:34:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724175290000|2024-08-20 17:34:50|7001.7|6986.7|7002.2|6987.2|7002.2|6987.2|7001.4|6986.4|4
1724175310000|2024-08-20 17:35:10|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|1
1724175330000|2024-08-20 17:35:30|7002.1|6987.1|7001.9|6986.9|7002.1|6987.1|7001.9|6986.9|0
1724175350000|2024-08-20 17:35:50|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|3
1724175360000|2024-08-20 17:36:00|7000.1|6985.1|7000.4|6985.4|7000.4|6985.4|7000.1|6985.1|1
1724175370000|2024-08-20 17:36:10|7000.6|6985.6|7000.4|6985.4|7000.6|6985.6|6998.8|6983.8|6
1724175380000|2024-08-20 17:36:20|7000.9|6985.9|6999.9|6984.9|7000.9|6985.9|6999.9|6984.9|11
1724175390000|2024-08-20 17:36:30|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|5
1724175410000|2024-08-20 17:36:50|7000.9|6985.9|7000.9|6985.9|7001.1|6986.1|7000.9|6985.9|6
1724175430000|2024-08-20 17:37:10|||||||||1
1724175450000|2024-08-20 17:37:30|7002.2|6987.2|7002.9|6987.9|7002.9|6987.9|7002.2|6987.2|2
1724175460000|2024-08-20 17:37:40|7002.1|6987.1|7001.9|6986.9|7002.1|6987.1|7001.9|6986.9|11
1724175470000|2024-08-20 17:37:50|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1724175480000|2024-08-20 17:38:00|7002.3|6987.3|7002.1|6987.1|7002.3|6987.3|7002.1|6987.1|2
1724175490000|2024-08-20 17:38:10|7001.9|6986.9|7000.4|6985.4|7001.9|6986.9|6999.9|6984.9|13
1724175500000|2024-08-20 17:38:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|2
1724175510000|2024-08-20 17:38:30|||||||||1
1724175530000|2024-08-20 17:38:50|7001.3|6986.3|7002.1|6987.1|7002.1|6987.1|7001.3|6986.3|9
1724175540000|2024-08-20 17:39:00|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1724175550000|2024-08-20 17:39:10|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|15
1724175560000|2024-08-20 17:39:20|7000.8|6985.8|7000.3|6985.3|7000.8|6985.8|7000.3|6985.3|2
1724175570000|2024-08-20 17:39:30|||||||||1
1724175600000|2024-08-20 17:40:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|17
1724175610000|2024-08-20 17:40:10|6999.3|6984.3|6997.3|6982.3|6999.3|6984.3|6997.3|6982.3|1
1724175620000|2024-08-20 17:40:20|6997.8|6982.8|6996|6981|6997.8|6982.8|6996|6981|7
1724175630000|2024-08-20 17:40:30|6996.3|6981.3|6996|6981|6996.3|6981.3|6996|6981|4
1724175650000|2024-08-20 17:40:50|||||||||1
1724175660000|2024-08-20 17:41:00|||||||||1
1724175690000|2024-08-20 17:41:30|6996.3|6981.3|6996|6981|6996.3|6981.3|6995.5|6980.5|10
1724175710000|2024-08-20 17:41:50|6996.2|6981.2|6995.7|6980.7|6996.2|6981.2|6995.7|6980.7|4
1724175720000|2024-08-20 17:42:00|6994.3|6979.3|6993.4|6978.4|6995.7|6980.7|6993.4|6978.4|11
1724175730000|2024-08-20 17:42:10|6993.2|6978.2|6991.9|6976.9|6993.2|6978.2|6991.9|6976.9|20
1724175740000|2024-08-20 17:42:20|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|1
1724175750000|2024-08-20 17:42:30|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724175760000|2024-08-20 17:42:40|||||||||2
1724175770000|2024-08-20 17:42:50|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6
1724175780000|2024-08-20 17:43:00|6992.9|6977.9|6994.2|6979.2|6995.2|6980.2|6992.9|6977.9|9
1724175790000|2024-08-20 17:43:10|6994.7|6979.7|6994.7|6979.7|6995|6980|6994.5|6979.5|2
1724175810000|2024-08-20 17:43:30|6995|6980|6995|6980|6995|6980|6995|6980|0
1724175830000|2024-08-20 17:43:50|6995.5|6980.5|6996.2|6981.2|6997|6982|6995.5|6980.5|2
1724175840000|2024-08-20 17:44:00|6995.7|6980.7|6997.4|6982.4|6997.4|6982.4|6995.7|6980.7|3
1724175850000|2024-08-20 17:44:10|6997.2|6982.2|6996.7|6981.7|6997.2|6982.2|6996.7|6981.7|0
1724175860000|2024-08-20 17:44:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|12
1724175890000|2024-08-20 17:44:50|6996.7|6981.7|6996.2|6981.2|6996.7|6981.7|6996.2|6981.2|1
1724175900000|2024-08-20 17:45:00|6996.4|6981.4|6997|6982|6997|6982|6996.4|6981.4|5
1724175910000|2024-08-20 17:45:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724175920000|2024-08-20 17:45:20|||||||||1
1724175930000|2024-08-20 17:45:30|||||||||1
1724175940000|2024-08-20 17:45:40|6997.4|6982.4|6998|6983|6998|6983|6997.4|6982.4|8
1724175950000|2024-08-20 17:45:50|6998.3|6983.3|6999|6984|6999|6984|6998.3|6983.3|13
1724175960000|2024-08-20 17:46:00|6998.7|6983.7|6998.8|6983.8|6999.1|6984.1|6998.7|6983.7|8
1724175970000|2024-08-20 17:46:10|6999|6984|6999.6|6984.6|6999.6|6984.6|6999|6984|4
1724175980000|2024-08-20 17:46:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1724176000000|2024-08-20 17:46:40|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|3
1724176010000|2024-08-20 17:46:50|7000.3|6985.3|7000.6|6985.6|7000.6|6985.6|7000.3|6985.3|1
1724176020000|2024-08-20 17:47:00|7000.8|6985.8|7001.1|6986.1|7001.3|6986.3|7000.8|6985.8|2
1724176030000|2024-08-20 17:47:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.1|6986.1|41
1724176050000|2024-08-20 17:47:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724176060000|2024-08-20 17:47:40|7002.2|6987.2|7003.2|6988.2|7003.2|6988.2|7001.1|6986.1|11
1724176070000|2024-08-20 17:47:50|7003.7|6988.7|7004.4|6989.4|7004.7|6989.7|7003.4|6988.4|5
1724176080000|2024-08-20 17:48:00|||||||||1
1724176100000|2024-08-20 17:48:20|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|1
1724176120000|2024-08-20 17:48:40|7004.8|6989.8|7004.4|6989.4|7004.8|6989.8|7004.4|6989.4|4
1724176130000|2024-08-20 17:48:50|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|3
1724176140000|2024-08-20 17:49:00|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|6
1724176150000|2024-08-20 17:49:10|7004.1|6989.1|7002.4|6987.4|7004.1|6989.1|7002.4|6987.4|1
1724176160000|2024-08-20 17:49:20|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724176190000|2024-08-20 17:49:50|7002.4|6987.4|7002.4|6987.4|7003.1|6988.1|7002.1|6987.1|15
1724176200000|2024-08-20 17:50:00|7002.6|6987.6|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|0
1724176210000|2024-08-20 17:50:10|7002.6|6987.6|7002.9|6987.9|7002.9|6987.9|7002.6|6987.6|10
1724176220000|2024-08-20 17:50:20|7003.1|6988.1|7002.6|6987.6|7003.1|6988.1|7002.1|6987.1|2
1724176230000|2024-08-20 17:50:30|7002.1|6987.1|7000.8|6985.8|7002.1|6987.1|7000.8|6985.8|10
1724176240000|2024-08-20 17:50:40|7000|6985|7000.8|6985.8|7000.8|6985.8|7000|6985|0
1724176250000|2024-08-20 17:50:50|7001.1|6986.1|7000.8|6985.8|7001.1|6986.1|7000.8|6985.8|1
1724176260000|2024-08-20 17:51:00|||||||||9
1724176270000|2024-08-20 17:51:10|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|1
1724176290000|2024-08-20 17:51:30|||||||||1
1724176310000|2024-08-20 17:51:50|7000.2|6985.2|7001.3|6986.3|7001.3|6986.3|7000.2|6985.2|3
1724176320000|2024-08-20 17:52:00|7001.5|6986.5|7003.1|6988.1|7003.4|6988.4|7001.5|6986.5|6
1724176330000|2024-08-20 17:52:10|7002.8|6987.8|7002.9|6987.9|7002.9|6987.9|7002.6|6987.6|1
1724176350000|2024-08-20 17:52:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1724176360000|2024-08-20 17:52:40|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|1
1724176370000|2024-08-20 17:52:50|7002.9|6987.9|7004.4|6989.4|7004.4|6989.4|7002.9|6987.9|2
1724176380000|2024-08-20 17:53:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724176390000|2024-08-20 17:53:10|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1724176410000|2024-08-20 17:53:30|7004.2|6989.2|7005.5|6990.5|7005.7|6990.7|7004.2|6989.2|6
1724176420000|2024-08-20 17:53:40|7005.8|6990.8|7006.5|6991.5|7006.5|6991.5|7005.8|6990.8|2
1724176430000|2024-08-20 17:53:50|7006.3|6991.3|7006.8|6991.8|7006.8|6991.8|7006|6991|4
1724176440000|2024-08-20 17:54:00|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1724176450000|2024-08-20 17:54:10|7007|6992|7006.5|6991.5|7007|6992|7006.5|6991.5|4
1724176480000|2024-08-20 17:54:40|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1724176490000|2024-08-20 17:54:50|7006.5|6991.5|7007.5|6992.5|7007.5|6992.5|7006.5|6991.5|27
1724176500000|2024-08-20 17:55:00|7009|6994|7009.7|6994.7|7009.7|6994.7|7009|6994|11
1724176510000|2024-08-20 17:55:10|7009.1|6994.1|7009.8|6994.8|7009.8|6994.8|7008.5|6993.5|3
1724176520000|2024-08-20 17:55:20|7010|6995|7009.8|6994.8|7010|6995|7009.8|6994.8|2
1724176530000|2024-08-20 17:55:30|7009.3|6994.3|7005.7|6990.7|7009.3|6994.3|7005.7|6990.7|22
1724176540000|2024-08-20 17:55:40|7005.5|6990.5|7005.2|6990.2|7005.5|6990.5|7005.2|6990.2|1
1724176550000|2024-08-20 17:55:50|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1724176560000|2024-08-20 17:56:00|||||||||1
1724176580000|2024-08-20 17:56:20|7005.3|6990.3|7004.7|6989.7|7005.3|6990.3|7004.7|6989.7|5
1724176590000|2024-08-20 17:56:30|||||||||1
1724176610000|2024-08-20 17:56:50|7005.2|6990.2|7005.5|6990.5|7005.5|6990.5|7005.2|6990.2|4
1724176630000|2024-08-20 17:57:10|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|3
1724176640000|2024-08-20 17:57:20|7005.8|6990.8|7006.3|6991.3|7006.3|6991.3|7005.8|6990.8|1
1724176660000|2024-08-20 17:57:40|7006.2|6991.2|7006.4|6991.4|7006.7|6991.7|7006.2|6991.2|3
1724176670000|2024-08-20 17:57:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|2
1724176680000|2024-08-20 17:58:00|7005.9|6990.9|7005.9|6990.9|7006.2|6991.2|7005.9|6990.9|2
1724176690000|2024-08-20 17:58:10|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|2
1724176700000|2024-08-20 17:58:20|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.3|6990.3|2
1724176710000|2024-08-20 17:58:30|7006.5|6991.5|7007.7|6992.7|7007.7|6992.7|7006.5|6991.5|4
1724176720000|2024-08-20 17:58:40|7009.6|6994.6|7010|6995|7010|6995|7009.6|6994.6|6
1724176730000|2024-08-20 17:58:50|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1724176740000|2024-08-20 17:59:00|7009.3|6994.3|7010.5|6995.5|7010.5|6995.5|7008.2|6993.2|26
1724176760000|2024-08-20 17:59:20|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|4
1724176770000|2024-08-20 17:59:30|7010.4|6995.4|7011.4|6996.4|7012|6997|7010.4|6995.4|2
1724176780000|2024-08-20 17:59:40|7011.5|6996.5|7012.2|6997.2|7012.2|6997.2|7011.5|6996.5|0
1724176790000|2024-08-20 17:59:50|7012.9|6997.9|7013.2|6998.2|7013.2|6998.2|7012.9|6997.9|2
1724176800000|2024-08-20 18:00:00|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1724176810000|2024-08-20 18:00:10|7013.9|6998.9|7013.6|6998.6|7013.9|6998.9|7013.6|6998.6|3
1724176820000|2024-08-20 18:00:20|7013.4|6998.4|7009.8|6994.8|7013.4|6998.4|7009.8|6994.8|20
1724176830000|2024-08-20 18:00:30|7010.9|6995.9|7011.2|6996.2|7011.2|6996.2|7010.9|6995.9|7
1724176850000|2024-08-20 18:00:50|7011.5|6996.5|7010.6|6995.6|7011.5|6996.5|7010.1|6995.1|2
1724176860000|2024-08-20 18:01:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|2
1724176880000|2024-08-20 18:01:20|||||||||3
1724176890000|2024-08-20 18:01:30|||||||||5
1724176910000|2024-08-20 18:01:50|||||||||3
1724176920000|2024-08-20 18:02:00|7010.3|6995.3|7012.6|6997.6|7012.6|6997.6|7010.3|6995.3|6
1724176930000|2024-08-20 18:02:10|7012.9|6997.9|7012.4|6997.4|7012.9|6997.9|7012.4|6997.4|3
1724176950000|2024-08-20 18:02:30|7012.7|6997.7|7014.4|6999.4|7014.4|6999.4|7012.7|6997.7|2
1724176970000|2024-08-20 18:02:50|7014.1|6999.1|7014.2|6999.2|7014.4|6999.4|7013.9|6998.9|6
1724176980000|2024-08-20 18:03:00|7014.4|6999.4|7016.2|7001.2|7016.2|7001.2|7013.9|6998.9|7
1724176990000|2024-08-20 18:03:10|7015.9|7000.9|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|4
1724177000000|2024-08-20 18:03:20|7016.1|7001.1|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|1
1724177010000|2024-08-20 18:03:30|7016.1|7001.1|7014.9|6999.9|7016.4|7001.4|7014.9|6999.9|4
1724177020000|2024-08-20 18:03:40|||||||||3
1724177030000|2024-08-20 18:03:50|||||||||2
1724177050000|2024-08-20 18:04:10|||||||||1
1724177080000|2024-08-20 18:04:40|7013.6|6998.6|7013.9|6998.9|7014.7|6999.7|7013.6|6998.6|13
1724177090000|2024-08-20 18:04:50|7014.1|6999.1|7015.4|7000.4|7015.5|7000.5|7014.1|6999.1|7
1724177100000|2024-08-20 18:05:00|7014.9|6999.9|7016.2|7001.2|7016.2|7001.2|7014.9|6999.9|1
1724177110000|2024-08-20 18:05:10|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|1
1724177120000|2024-08-20 18:05:20|||||||||1
1724177130000|2024-08-20 18:05:30|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|22
1724177140000|2024-08-20 18:05:40|7016.2|7001.2|7015.9|7000.9|7016.2|7001.2|7015.9|7000.9|1
1724177150000|2024-08-20 18:05:50|7016.2|7001.2|7018|7003|7018.7|7003.7|7016.2|7001.2|23
1724177160000|2024-08-20 18:06:00|7017.7|7002.7|7020.3|7005.3|7020.3|7005.3|7017.5|7002.5|52
1724177170000|2024-08-20 18:06:10|7020|7005|7019.3|7004.3|7020.3|7005.3|7019.3|7004.3|15
1724177180000|2024-08-20 18:06:20|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|10
1724177190000|2024-08-20 18:06:30|||||||||6
1724177210000|2024-08-20 18:06:50|7019.8|7004.8|7020.1|7005.1|7020.1|7005.1|7019.8|7004.8|10
1724177220000|2024-08-20 18:07:00|7020|7005|7017.5|7002.5|7020|7005|7017.5|7002.5|67
1724177230000|2024-08-20 18:07:10|7018|7003|7017.5|7002.5|7018|7003|7017.5|7002.5|14
1724177240000|2024-08-20 18:07:20|7017.2|7002.2|7015.5|7000.5|7017.5|7002.5|7015.5|7000.5|14
1724177250000|2024-08-20 18:07:30|7015.3|7000.3|7016.3|7001.3|7016.3|7001.3|7014.5|6999.5|5
1724177260000|2024-08-20 18:07:40|7016.5|7001.5|7017.3|7002.3|7017.3|7002.3|7016.5|7001.5|2
1724177270000|2024-08-20 18:07:50|7018.3|7003.3|7018.2|7003.2|7018.5|7003.5|7018.2|7003.2|16
1724177280000|2024-08-20 18:08:00|7017.9|7002.9|7015.9|7000.9|7017.9|7002.9|7015.9|7000.9|2
1724177290000|2024-08-20 18:08:10|7016.5|7001.5|7016.7|7001.7|7016.7|7001.7|7016.5|7001.5|4
1724177300000|2024-08-20 18:08:20|7016.4|7001.4|7016.2|7001.2|7016.7|7001.7|7016.2|7001.2|1
1724177310000|2024-08-20 18:08:30|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|20
1724177320000|2024-08-20 18:08:40|7016.2|7001.2|7015.4|7000.4|7016.2|7001.2|7015.4|7000.4|6
1724177330000|2024-08-20 18:08:50|7015.6|7000.6|7017.5|7002.5|7017.5|7002.5|7015.6|7000.6|7
1724177340000|2024-08-20 18:09:00|7017.3|7002.3|7017.5|7002.5|7017.5|7002.5|7017.3|7002.3|1
1724177350000|2024-08-20 18:09:10|7017.3|7002.3|7013.9|6998.9|7017.5|7002.5|7013.9|6998.9|17
1724177360000|2024-08-20 18:09:20|7013.5|6998.5|7011.6|6996.6|7013.5|6998.5|7011.6|6996.6|6
1724177370000|2024-08-20 18:09:30|7011.9|6996.9|7012.8|6997.8|7012.8|6997.8|7011.9|6996.9|18
1724177380000|2024-08-20 18:09:40|7014|6999|7014.8|6999.8|7014.8|6999.8|7014|6999|0
1724177390000|2024-08-20 18:09:50|7014.5|6999.5|7014.8|6999.8|7014.8|6999.8|7014.5|6999.5|5
1724177400000|2024-08-20 18:10:00|7015.3|7000.3|7014.3|6999.3|7015.6|7000.6|7014.3|6999.3|6
1724177410000|2024-08-20 18:10:10|7013.8|6998.8|7017.3|7002.3|7017.3|7002.3|7012.3|6997.3|39
1724177420000|2024-08-20 18:10:20|||||||||28
1724177430000|2024-08-20 18:10:30|7017.1|7002.1|7015.8|7000.8|7017.1|7002.1|7015.8|7000.8|1
1724177440000|2024-08-20 18:10:40|7015.6|7000.6|7015.3|7000.3|7015.6|7000.6|7015.3|7000.3|4
1724177450000|2024-08-20 18:10:50|7014.5|6999.5|7014.3|6999.3|7014.5|6999.5|7014|6999|5
1724177460000|2024-08-20 18:11:00|7014|6999|7013.1|6998.1|7014|6999|7012.3|6997.3|13
1724177470000|2024-08-20 18:11:10|7013.5|6998.5|7013.2|6998.2|7013.5|6998.5|7013.2|6998.2|10
1724177480000|2024-08-20 18:11:20|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|1
1724177490000|2024-08-20 18:11:30|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1724177500000|2024-08-20 18:11:40|7015.1|7000.1|7015|7000|7015.1|7000.1|7015|7000|2
1724177510000|2024-08-20 18:11:50|7016|7001|7015.3|7000.3|7016|7001|7015.3|7000.3|4
1724177520000|2024-08-20 18:12:00|7015|7000|7016.1|7001.1|7016.1|7001.1|7014.3|6999.3|67
1724177530000|2024-08-20 18:12:10|7016.6|7001.6|7017.1|7002.1|7017.1|7002.1|7016|7001|4
1724177540000|2024-08-20 18:12:20|7016.6|7001.6|7016.1|7001.1|7016.6|7001.6|7016.1|7001.1|7
1724177550000|2024-08-20 18:12:30|7015.1|7000.1|7013|6998|7015.1|7000.1|7012.7|6997.7|9
1724177560000|2024-08-20 18:12:40|7012.5|6997.5|7011.3|6996.3|7013|6998|7011.3|6996.3|6
1724177570000|2024-08-20 18:12:50|7011.6|6996.6|7006.7|6991.7|7011.6|6996.6|7006.7|6991.7|23
1724177580000|2024-08-20 18:13:00|7005.9|6990.9|7002.2|6987.2|7005.9|6990.9|7001.4|6986.4|18
1724177590000|2024-08-20 18:13:10|7003.7|6988.7|7002.4|6987.4|7004.7|6989.7|7002.1|6987.1|9
1724177600000|2024-08-20 18:13:20|||||||||8
1724177610000|2024-08-20 18:13:30|7002.7|6987.7|6998.8|6983.8|7002.7|6987.7|6998.6|6983.6|41
1724177620000|2024-08-20 18:13:40|6999.1|6984.1|6996.8|6981.8|6999.1|6984.1|6996.8|6981.8|28
1724177630000|2024-08-20 18:13:50|6997.6|6982.6|6997.1|6982.1|6998.5|6983.5|6996.8|6981.8|24
1724177640000|2024-08-20 18:14:00|6997.6|6982.6|6997.1|6982.1|6997.8|6982.8|6997|6982|39
1724177650000|2024-08-20 18:14:10|6997.3|6982.3|6997.1|6982.1|6998.1|6983.1|6996.9|6981.9|144
1724177660000|2024-08-20 18:14:20|6996.7|6981.7|6994.6|6979.6|6997.1|6982.1|6994.3|6979.3|108
1724177670000|2024-08-20 18:14:30|6994.1|6979.1|6993.1|6978.1|6994.1|6979.1|6991.9|6976.9|77
1724177680000|2024-08-20 18:14:40|6991.4|6976.4|6989.3|6974.3|6992.4|6977.4|6988.3|6973.3|114
1724177690000|2024-08-20 18:14:50|6989.1|6974.1|6989.3|6974.3|6989.3|6974.3|6989.1|6974.1|156
1724177700000|2024-08-20 18:15:00|||||||||18
1724177710000|2024-08-20 18:15:10|6991.8|6976.8|6992.5|6977.5|6993.3|6978.3|6991.8|6976.8|23
1724177720000|2024-08-20 18:15:20|6992.3|6977.3|6992|6977|6992.3|6977.3|6991.5|6976.5|2
1724177730000|2024-08-20 18:15:30|6992.4|6977.4|6992.5|6977.5|6993|6978|6992.4|6977.4|3
1724177740000|2024-08-20 18:15:40|6992.8|6977.8|6989.8|6974.8|6993|6978|6989.8|6974.8|9
1724177750000|2024-08-20 18:15:50|6989.3|6974.3|6990.8|6975.8|6990.8|6975.8|6988.5|6973.5|31
1724177760000|2024-08-20 18:16:00|6991.4|6976.4|6991.7|6976.7|6992.8|6977.8|6990.3|6975.3|19
1724177770000|2024-08-20 18:16:10|6991.8|6976.8|6992|6977|6992.3|6977.3|6991.8|6976.8|1
1724177780000|2024-08-20 18:16:20|6991.8|6976.8|6992|6977|6992|6977|6991.5|6976.5|9
1724177790000|2024-08-20 18:16:30|6992.3|6977.3|6993.8|6978.8|6993.8|6978.8|6992.3|6977.3|3
1724177800000|2024-08-20 18:16:40|6994.3|6979.3|6995.6|6980.6|6995.6|6980.6|6994.3|6979.3|3
1724177810000|2024-08-20 18:16:50|6994.8|6979.8|6994.5|6979.5|6994.8|6979.8|6994.5|6979.5|6
1724177820000|2024-08-20 18:17:00|6994|6979|6993.3|6978.3|6994|6979|6992.8|6977.8|8
1724177830000|2024-08-20 18:17:10|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1724177840000|2024-08-20 18:17:20|6993|6978|6994.6|6979.6|6994.6|6979.6|6993|6978|5
1724177850000|2024-08-20 18:17:30|6994.8|6979.8|6992.8|6977.8|6994.8|6979.8|6992.8|6977.8|4
1724177870000|2024-08-20 18:17:50|6990.9|6975.9|6990.6|6975.6|6990.9|6975.9|6990.3|6975.3|4
1724177880000|2024-08-20 18:18:00|6990.8|6975.8|6989.5|6974.5|6990.8|6975.8|6989.5|6974.5|6
1724177890000|2024-08-20 18:18:10|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1724177900000|2024-08-20 18:18:20|6990.3|6975.3|6990.6|6975.6|6990.6|6975.6|6990.3|6975.3|2
1724177910000|2024-08-20 18:18:30|6989.7|6974.7|6991.1|6976.1|6991.1|6976.1|6989.7|6974.7|24
1724177920000|2024-08-20 18:18:40|6992.1|6977.1|6991.8|6976.8|6992.3|6977.3|6991.3|6976.3|48
1724177930000|2024-08-20 18:18:50|6991.6|6976.6|6991.5|6976.5|6991.6|6976.6|6991|6976|3
1724177940000|2024-08-20 18:19:00|6991.3|6976.3|6990.3|6975.3|6991.3|6976.3|6990.3|6975.3|8
1724177950000|2024-08-20 18:19:10|6991.3|6976.3|6991.5|6976.5|6991.5|6976.5|6991|6976|2
1724177960000|2024-08-20 18:19:20|6991|6976|6991|6976|6991|6976|6991|6976|1
1724177980000|2024-08-20 18:19:40|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6991.5|6976.5|6
1724177990000|2024-08-20 18:19:50|6992.6|6977.6|6991.8|6976.8|6992.8|6977.8|6991.3|6976.3|3
1724202000000|2024-08-21 01:00:00|6976.3|6961.3|6962.7|6947.7|6977.3|6962.3|6962.7|6947.7|50
1724202010000|2024-08-21 01:00:10|6962.5|6947.5|6962.5|6947.5|6962.7|6947.7|6962.5|6947.5|4
1724202020000|2024-08-21 01:00:20|6963|6948|6967|6952|6967|6952|6962.5|6947.5|2
1724202030000|2024-08-21 01:00:30|6968.1|6953.1|6969.5|6954.5|6970|6955|6968.1|6953.1|10
1724202040000|2024-08-21 01:00:40|6970|6955|6976.6|6961.6|6977.3|6962.3|6969.5|6954.5|3
1724202050000|2024-08-21 01:00:50|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1724202060000|2024-08-21 01:01:00|6973|6958|6967.7|6952.7|6973|6958|6967.7|6952.7|2
1724202100000|2024-08-21 01:01:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1724202120000|2024-08-21 01:02:00|6977.1|6962.1|6978|6963|6978|6963|6977.1|6962.1|1
1724202130000|2024-08-21 01:02:10|6978.6|6963.6|6979|6964|6979|6964|6978.6|6963.6|0
1724202150000|2024-08-21 01:02:30|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724202160000|2024-08-21 01:02:40|6979.8|6964.8|6980|6965|6980|6965|6979.8|6964.8|0
1724202170000|2024-08-21 01:02:50|6978|6963|6979.5|6964.5|6979.5|6964.5|6978|6963|8
1724202180000|2024-08-21 01:03:00|6979.2|6964.2|6978.7|6963.7|6979.2|6964.2|6978.7|6963.7|0
1724202200000|2024-08-21 01:03:20|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|1
1724202210000|2024-08-21 01:03:30|6983.2|6968.2|6986.2|6971.2|6986.2|6971.2|6983.2|6968.2|1
1724202220000|2024-08-21 01:03:40|6988.3|6973.3|6990.2|6975.2|6990.2|6975.2|6988.3|6973.3|0
1724202240000|2024-08-21 01:04:00|6988.6|6973.6|6983.3|6968.3|6988.6|6973.6|6983.3|6968.3|3
1724202250000|2024-08-21 01:04:10|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1724202300000|2024-08-21 01:05:00|6982.8|6967.8|6981.4|6966.4|6982.8|6967.8|6981.4|6966.4|4
1724202310000|2024-08-21 01:05:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|3
1724202330000|2024-08-21 01:05:30|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1724202340000|2024-08-21 01:05:40|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1724202360000|2024-08-21 01:06:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1724202370000|2024-08-21 01:06:10|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.3|6966.3|1
1724202400000|2024-08-21 01:06:40|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|1
1724202420000|2024-08-21 01:07:00|6979.5|6964.5|6977.8|6962.8|6979.5|6964.5|6970.6|6955.6|24
1724202430000|2024-08-21 01:07:10|6976.8|6961.8|6977.3|6962.3|6977.3|6962.3|6976.8|6961.8|0
1724202440000|2024-08-21 01:07:20|6977|6962|6976.8|6961.8|6977|6962|6976.8|6961.8|0
1724202470000|2024-08-21 01:07:50|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|1
1724202480000|2024-08-21 01:08:00|6974|6959|6971.7|6956.7|6974|6959|6971.7|6956.7|1
1724202500000|2024-08-21 01:08:20|6971.4|6956.4|6970|6955|6971.4|6956.4|6970|6955|0
1724202510000|2024-08-21 01:08:30|6969.4|6954.4|6969.2|6954.2|6969.4|6954.4|6969.2|6954.2|0
1724202520000|2024-08-21 01:08:40|6969|6954|6968.5|6953.5|6969|6954|6968.5|6953.5|0
1724202540000|2024-08-21 01:09:00|6968|6953|6966.2|6951.2|6968|6953|6965.7|6950.7|3
1724202580000|2024-08-21 01:09:40|6965.8|6950.8|6968.1|6953.1|6968.1|6953.1|6965.8|6950.8|1
1724202590000|2024-08-21 01:09:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1724202600000|2024-08-21 01:10:00|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1724202610000|2024-08-21 01:10:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1724202620000|2024-08-21 01:10:20|6965.5|6950.5|6964.6|6949.6|6965.5|6950.5|6964.6|6949.6|1
1724202630000|2024-08-21 01:10:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|1
1724202640000|2024-08-21 01:10:40|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1724202660000|2024-08-21 01:11:00|6965.8|6950.8|6969.5|6954.5|6969.5|6954.5|6965.1|6950.1|1
1724202670000|2024-08-21 01:11:10|6972.5|6957.5|6971.6|6956.6|6973.1|6958.1|6971.6|6956.6|4
1724202690000|2024-08-21 01:11:30|6970.9|6955.9|6969.5|6954.5|6970.9|6955.9|6969.5|6954.5|1
1724202700000|2024-08-21 01:11:40|6970|6955|6970|6955|6970|6955|6970|6955|1
1724202710000|2024-08-21 01:11:50|6970.3|6955.3|6970.6|6955.6|6970.6|6955.6|6970.3|6955.3|0
1724202740000|2024-08-21 01:12:20|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1724202760000|2024-08-21 01:12:40|6970.6|6955.6|6969.6|6954.6|6970.6|6955.6|6969.6|6954.6|1
1724202770000|2024-08-21 01:12:50|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1724202820000|2024-08-21 01:13:40|6968.5|6953.5|6968.3|6953.3|6968.5|6953.5|6968.3|6953.3|0
1724202830000|2024-08-21 01:13:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|1
1724202860000|2024-08-21 01:14:20|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1724202880000|2024-08-21 01:14:40|6967.5|6952.5|6967.2|6952.2|6967.5|6952.5|6967.2|6952.2|2
1724202890000|2024-08-21 01:14:50|6966|6951|6965.5|6950.5|6966|6951|6965.5|6950.5|1
1724202900000|2024-08-21 01:15:00|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1724202970000|2024-08-21 01:16:10|6965|6950|6964.2|6949.2|6965|6950|6964.2|6949.2|1
1724203000000|2024-08-21 01:16:40|||||||||2
1724203030000|2024-08-21 01:17:10|6964.5|6949.5|6964.7|6949.7|6964.7|6949.7|6964.5|6949.5|0
1724203040000|2024-08-21 01:17:20|||||||||1
1724203060000|2024-08-21 01:17:40|6964.2|6949.2|6963.8|6948.8|6964.2|6949.2|6963.8|6948.8|1
1724203080000|2024-08-21 01:18:00|6963.7|6948.7|6963|6948|6963.7|6948.7|6963|6948|1
1724203090000|2024-08-21 01:18:10|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|2
1724203120000|2024-08-21 01:18:40|||||||||2
1724203130000|2024-08-21 01:18:50|||||||||2
1724203140000|2024-08-21 01:19:00|6963.6|6948.6|6968.4|6953.4|6968.4|6953.4|6963.6|6948.6|1
1724203150000|2024-08-21 01:19:10|6969|6954|6969|6954|6969|6954|6969|6954|0
1724203180000|2024-08-21 01:19:40|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1724203190000|2024-08-21 01:19:50|6968.7|6953.7|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|1
1724203210000|2024-08-21 01:20:10|6968.3|6953.3|6968.2|6953.2|6968.3|6953.3|6968.2|6953.2|0
1724203230000|2024-08-21 01:20:30|||||||||1
1724203260000|2024-08-21 01:21:00|6967.6|6952.6|6964|6949|6967.6|6952.6|6964|6949|1
1724203310000|2024-08-21 01:21:50|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1724203320000|2024-08-21 01:22:00|6962.7|6947.7|6965|6950|6965|6950|6962.7|6947.7|1
1724203330000|2024-08-21 01:22:10|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1724203400000|2024-08-21 01:23:20|||||||||1
1724203460000|2024-08-21 01:24:20|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|2
1724203470000|2024-08-21 01:24:30|6965|6950|6964.7|6949.7|6965.2|6950.2|6964.7|6949.7|1
1724203480000|2024-08-21 01:24:40|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1724203500000|2024-08-21 01:25:00|6965.5|6950.5|6966.2|6951.2|6966.5|6951.5|6965.5|6950.5|0
1724203540000|2024-08-21 01:25:40|6965.9|6950.9|6965.9|6950.9|6966.2|6951.2|6965.9|6950.9|1
1724203550000|2024-08-21 01:25:50|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6965.9|6950.9|0
1724203580000|2024-08-21 01:26:20|6965.9|6950.9|6966.5|6951.5|6966.5|6951.5|6965.9|6950.9|0
1724203620000|2024-08-21 01:27:00|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|1
1724203660000|2024-08-21 01:27:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1724203670000|2024-08-21 01:27:50|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1724203680000|2024-08-21 01:28:00|6965.9|6950.9|6966.5|6951.5|6966.5|6951.5|6965.9|6950.9|0
1724203690000|2024-08-21 01:28:10|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|1
1724203710000|2024-08-21 01:28:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1724203720000|2024-08-21 01:28:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1724203760000|2024-08-21 01:29:20|6967.8|6952.8|6968.2|6953.2|6968.2|6953.2|6967.8|6952.8|4
1724203770000|2024-08-21 01:29:30|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|0
1724203800000|2024-08-21 01:30:00|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1724203850000|2024-08-21 01:30:50|6969.4|6954.4|6969.2|6954.2|6969.4|6954.4|6969.2|6954.2|0
1724203960000|2024-08-21 01:32:40|6969.5|6954.5|6972.5|6957.5|6972.5|6957.5|6969.5|6954.5|0
1724203980000|2024-08-21 01:33:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1724204040000|2024-08-21 01:34:00|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1724204160000|2024-08-21 01:36:00|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1724204190000|2024-08-21 01:36:30|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|0
1724204200000|2024-08-21 01:36:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1724204670000|2024-08-21 01:44:30|6973|6958|6979.5|6964.5|6979.5|6964.5|6973|6958|1
1724204680000|2024-08-21 01:44:40|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1724204690000|2024-08-21 01:44:50|6981.2|6966.2|6982|6967|6982|6967|6981.2|6966.2|0
1724204700000|2024-08-21 01:45:00|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1724204710000|2024-08-21 01:45:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1724204750000|2024-08-21 01:45:50|6981.1|6966.1|6980.7|6965.7|6981.1|6966.1|6980.7|6965.7|0
1724204760000|2024-08-21 01:46:00|6979.7|6964.7|6979.7|6964.7|6980|6965|6979.7|6964.7|0
1724204800000|2024-08-21 01:46:40|6980|6965|6980.2|6965.2|6980.2|6965.2|6980|6965|0
1724204920000|2024-08-21 01:48:40|6979.9|6964.9|6979.2|6964.2|6979.9|6964.9|6979.2|6964.2|0
1724204940000|2024-08-21 01:49:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724204950000|2024-08-21 01:49:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1724204960000|2024-08-21 01:49:20|6979.4|6964.4|6979.7|6964.7|6980.7|6965.7|6979.2|6964.2|0
1724204970000|2024-08-21 01:49:30|6980|6965|6980.2|6965.2|6980.2|6965.2|6980|6965|0
1724205070000|2024-08-21 01:51:10|6979|6964|6980.8|6965.8|6980.8|6965.8|6977.6|6962.6|0
1724205120000|2024-08-21 01:52:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|1
1724205130000|2024-08-21 01:52:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1724205170000|2024-08-21 01:52:50|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1724205180000|2024-08-21 01:53:00|6977.7|6962.7|6975.3|6960.3|6977.7|6962.7|6973.7|6958.7|2
1724205200000|2024-08-21 01:53:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1724205240000|2024-08-21 01:54:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1724205280000|2024-08-21 01:54:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1724205320000|2024-08-21 01:55:20|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1724205470000|2024-08-21 01:57:50|6974|6959|6973.7|6958.7|6974|6959|6973.7|6958.7|2
1724205500000|2024-08-21 01:58:20|6973.4|6958.4|6973|6958|6973.4|6958.4|6973|6958|0
1724205530000|2024-08-21 01:58:50|6972.7|6957.7|6972.2|6957.2|6972.7|6957.7|6972.2|6957.2|0
1724205540000|2024-08-21 01:59:00|6971.8|6956.8|6974.5|6959.5|6974.5|6959.5|6971.8|6956.8|2
1724205550000|2024-08-21 01:59:10|6974.8|6959.8|6975|6960|6975|6960|6974.8|6959.8|0
1724205580000|2024-08-21 01:59:40|6974.7|6959.7|6974.8|6959.8|6975|6960|6974.5|6959.5|0
1724205590000|2024-08-21 01:59:50|6974.7|6959.7|6974.7|6959.7|6975|6960|6974.5|6959.5|0
1724205600000|2024-08-21 02:00:00|6974.5|6959.5|6975|6960|6975|6960|6974.5|6959.5|0
1724205610000|2024-08-21 02:00:10|6974.5|6959.5|6975|6960|6975|6960|6974.5|6959.5|0
1724205730000|2024-08-21 02:02:10|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1724205750000|2024-08-21 02:02:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1724205840000|2024-08-21 02:04:00|6977|6962|6977|6962|6977|6962|6977|6962|0
1724205910000|2024-08-21 02:05:10|6977.4|6962.4|6978|6963|6978|6963|6977.4|6962.4|1
1724206350000|2024-08-21 02:12:30|6979.3|6964.3|6979|6964|6979.3|6964.3|6979|6964|1
1724206460000|2024-08-21 02:14:20|6979.9|6964.9|6980.3|6965.3|6980.3|6965.3|6979.9|6964.9|0
1724206480000|2024-08-21 02:14:40|6982.5|6967.5|6986.5|6971.5|6986.5|6971.5|6982.5|6967.5|1
1724206490000|2024-08-21 02:14:50|6988.8|6973.8|6986.5|6971.5|6988.8|6973.8|6986.5|6971.5|2
1724206560000|2024-08-21 02:16:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1724206570000|2024-08-21 02:16:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1724206600000|2024-08-21 02:16:40|6986.3|6971.3|6986.5|6971.5|6986.5|6971.5|6986.3|6971.3|0
1724206610000|2024-08-21 02:16:50|6987.7|6972.7|6988.5|6973.5|6988.5|6973.5|6987.7|6972.7|0
1724206650000|2024-08-21 02:17:30|6988.8|6973.8|6989|6974|6989|6974|6988.8|6973.8|0
1724206670000|2024-08-21 02:17:50|6989.5|6974.5|6989.8|6974.8|6989.8|6974.8|6989.5|6974.5|0
1724206680000|2024-08-21 02:18:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1724206930000|2024-08-21 02:22:10|6989.5|6974.5|6990|6975|6990|6975|6989.5|6974.5|0
1724207300000|2024-08-21 02:28:20|6990.3|6975.3|6990.5|6975.5|6990.5|6975.5|6990.3|6975.3|0
1724207330000|2024-08-21 02:28:50|6990|6975|6990|6975|6990|6975|6990|6975|0
1724207340000|2024-08-21 02:29:00|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|0
1724207460000|2024-08-21 02:31:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1724207680000|2024-08-21 02:34:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1724207690000|2024-08-21 02:34:50|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|2
1724207700000|2024-08-21 02:35:00|6991|6976|6991.3|6976.3|6991.3|6976.3|6991|6976|0
1724207710000|2024-08-21 02:35:10|6991|6976|6990.7|6975.7|6991|6976|6990.7|6975.7|0
1724207730000|2024-08-21 02:35:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1724207750000|2024-08-21 02:35:50|6990|6975|6990|6975|6990|6975|6990|6975|0
1724207770000|2024-08-21 02:36:10|6989.7|6974.7|6989.5|6974.5|6989.7|6974.7|6989.5|6974.5|0
1724207900000|2024-08-21 02:38:20|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6
1724207910000|2024-08-21 02:38:30|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724208040000|2024-08-21 02:40:40|6996.6|6981.6|6998.8|6983.8|6998.8|6983.8|6996.6|6981.6|2
1724208050000|2024-08-21 02:40:50|6999.6|6984.6|7000.7|6985.7|7001.4|6986.4|6999.6|6984.6|14
1724208060000|2024-08-21 02:41:00|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1724208080000|2024-08-21 02:41:20|6999.3|6984.3|6997.1|6982.1|6999.3|6984.3|6997.1|6982.1|1
1724208140000|2024-08-21 02:42:20|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1724208150000|2024-08-21 02:42:30|6996.4|6981.4|6995.6|6980.6|6996.4|6981.4|6995.6|6980.6|0
1724208300000|2024-08-21 02:45:00|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1724208330000|2024-08-21 02:45:30|6997.8|6982.8|6996.6|6981.6|6997.8|6982.8|6996.6|6981.6|0
1724208360000|2024-08-21 02:46:00|6996.9|6981.9|6997.1|6982.1|6997.1|6982.1|6996.9|6981.9|0
1724208450000|2024-08-21 02:47:30|6997.7|6982.7|6998.1|6983.1|6998.1|6983.1|6997.7|6982.7|0
1724208480000|2024-08-21 02:48:00|6996.1|6981.1|6997.1|6982.1|6997.1|6982.1|6996.1|6981.1|2
1724208490000|2024-08-21 02:48:10|6996.5|6981.5|6996.1|6981.1|6996.5|6981.5|6996.1|6981.1|0
1724208520000|2024-08-21 02:48:40|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724208580000|2024-08-21 02:49:40|6995.2|6980.2|6994.6|6979.6|6995.2|6980.2|6994.6|6979.6|1
1724208630000|2024-08-21 02:50:30|6994|6979|6994.6|6979.6|6994.6|6979.6|6993.6|6978.6|0
1724208680000|2024-08-21 02:51:20|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1724208720000|2024-08-21 02:52:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724208730000|2024-08-21 02:52:10|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724208750000|2024-08-21 02:52:30|6991.6|6976.6|6991.9|6976.9|6991.9|6976.9|6991.6|6976.6|0
1724208760000|2024-08-21 02:52:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724208800000|2024-08-21 02:53:20|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724209190000|2024-08-21 02:59:50|6991.4|6976.4|6990.6|6975.6|6991.4|6976.4|6990.6|6975.6|0
1724209230000|2024-08-21 03:00:30|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1724209240000|2024-08-21 03:00:40|6989.3|6974.3|6989.6|6974.6|6989.6|6974.6|6989.3|6974.3|2
1724209320000|2024-08-21 03:02:00|6989.3|6974.3|6989.6|6974.6|6989.6|6974.6|6989.3|6974.3|0
1724209500000|2024-08-21 03:05:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1724209640000|2024-08-21 03:07:20|6989.1|6974.1|6988.8|6973.8|6989.1|6974.1|6988.8|6973.8|0
1724209770000|2024-08-21 03:09:30|6988.5|6973.5|6988.3|6973.3|6988.5|6973.5|6988.3|6973.3|0
1724209780000|2024-08-21 03:09:40|6989.3|6974.3|6991.1|6976.1|6991.1|6976.1|6989.3|6974.3|1
1724209810000|2024-08-21 03:10:10|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1724209830000|2024-08-21 03:10:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724209870000|2024-08-21 03:11:10|6992.6|6977.6|6994.6|6979.6|6994.6|6979.6|6992.6|6977.6|0
1724209940000|2024-08-21 03:12:20|6994.9|6979.9|6995.1|6980.1|6995.1|6980.1|6994.9|6979.9|0
1724209960000|2024-08-21 03:12:40|6995.6|6980.6|6996|6981|6996.6|6981.6|6995.6|6980.6|0
1724209980000|2024-08-21 03:13:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724210030000|2024-08-21 03:13:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1724210040000|2024-08-21 03:14:00|6995.8|6980.8|6995.6|6980.6|6995.8|6980.8|6995.6|6980.6|0
1724210070000|2024-08-21 03:14:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724210080000|2024-08-21 03:14:40|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724210130000|2024-08-21 03:15:30|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1724210270000|2024-08-21 03:17:50|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724210280000|2024-08-21 03:18:00|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724210350000|2024-08-21 03:19:10|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1724210440000|2024-08-21 03:20:40|6993.3|6978.3|6993.6|6978.6|6993.6|6978.6|6993.3|6978.3|0
1724210700000|2024-08-21 03:25:00|6994.3|6979.3|6994.1|6979.1|6994.6|6979.6|6994.1|6979.1|0
1724210730000|2024-08-21 03:25:30|6993.8|6978.8|6994.1|6979.1|6994.1|6979.1|6993.6|6978.6|0
1724210740000|2024-08-21 03:25:40|6994.5|6979.5|6994.6|6979.6|6994.6|6979.6|6994.5|6979.5|0
1724210830000|2024-08-21 03:27:10|6995|6980|6995.2|6980.2|6995.2|6980.2|6995|6980|0
1724210920000|2024-08-21 03:28:40|6995.7|6980.7|6995.2|6980.2|6995.7|6980.7|6995.2|6980.2|0
1724210980000|2024-08-21 03:29:40|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1724210990000|2024-08-21 03:29:50|||||||||1
1724211070000|2024-08-21 03:31:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1724211080000|2024-08-21 03:31:20|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6994.3|6979.3|0
1724211100000|2024-08-21 03:31:40|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1724211110000|2024-08-21 03:31:50|6993|6978|6993.2|6978.2|6993.2|6978.2|6992.8|6977.8|0
1724211510000|2024-08-21 03:38:30|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1724211520000|2024-08-21 03:38:40|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1724211620000|2024-08-21 03:40:20|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|1
1724211650000|2024-08-21 03:40:50|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1724211670000|2024-08-21 03:41:10|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724211710000|2024-08-21 03:41:50|6990.4|6975.4|6990.7|6975.7|6990.7|6975.7|6990.4|6975.4|0
1724212660000|2024-08-21 03:57:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1724212680000|2024-08-21 03:58:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1724212760000|2024-08-21 03:59:20|6990.7|6975.7|6990.3|6975.3|6990.7|6975.7|6989.7|6974.7|0
1724212770000|2024-08-21 03:59:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724212950000|2024-08-21 04:02:30|6991|6976|6990.9|6975.9|6991.2|6976.2|6990.9|6975.9|0
1724212960000|2024-08-21 04:02:40|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724213200000|2024-08-21 04:06:40|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724213220000|2024-08-21 04:07:00|6990.9|6975.9|6990.7|6975.7|6990.9|6975.9|6990.7|6975.7|0
1724213260000|2024-08-21 04:07:40|6991|6976|6991.2|6976.2|6991.2|6976.2|6991|6976|0
1724213280000|2024-08-21 04:08:00|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724213400000|2024-08-21 04:10:00|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724213420000|2024-08-21 04:10:20|6990.7|6975.7|6989.7|6974.7|6990.7|6975.7|6989.7|6974.7|0
1724213480000|2024-08-21 04:11:20|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724213490000|2024-08-21 04:11:30|6991|6976|6991.5|6976.5|6991.5|6976.5|6991|6976|2
1724213520000|2024-08-21 04:12:00|6992|6977|6992|6977|6992|6977|6992|6977|1
1724214130000|2024-08-21 04:22:10|||||||||2
1724214380000|2024-08-21 04:26:20|6992.4|6977.4|6993.6|6978.6|6993.6|6978.6|6992.4|6977.4|1
1724214390000|2024-08-21 04:26:30|6994|6979|6994.3|6979.3|6994.3|6979.3|6994|6979|0
1724214400000|2024-08-21 04:26:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1724215090000|2024-08-21 04:38:10|6995.4|6980.4|6996|6981|6996|6981|6995.4|6980.4|0
1724215100000|2024-08-21 04:38:20|||||||||1
1724215920000|2024-08-21 04:52:00|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1724215930000|2024-08-21 04:52:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1724215950000|2024-08-21 04:52:30|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1724215970000|2024-08-21 04:52:50|6995.5|6980.5|6994.8|6979.8|6995.5|6980.5|6994.7|6979.7|1
1724215980000|2024-08-21 04:53:00|6995|6980|6996.5|6981.5|6996.5|6981.5|6994.5|6979.5|20
1724216030000|2024-08-21 04:53:50|6996.8|6981.8|6996|6981|6996.8|6981.8|6996|6981|1
1724216040000|2024-08-21 04:54:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1724216050000|2024-08-21 04:54:10|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1724216060000|2024-08-21 04:54:20|6996.2|6981.2|6996|6981|6996.2|6981.2|6996|6981|0
1724216070000|2024-08-21 04:54:30|6996.9|6981.9|6997.5|6982.5|6998|6983|6996.9|6981.9|0
1724216080000|2024-08-21 04:54:40|6998|6983|6997.5|6982.5|6998|6983|6997|6982|0
1724216370000|2024-08-21 04:59:30|6998|6983|6997.5|6982.5|6998|6983|6997.5|6982.5|0
1724216380000|2024-08-21 04:59:40|6998|6983|6998|6983|6998|6983|6997.5|6982.5|0
1724216390000|2024-08-21 04:59:50|6997.4|6982.4|6998|6983|6998|6983|6997|6982|1
1724216450000|2024-08-21 05:00:50|6997.7|6982.7|6998|6983|6998|6983|6997.5|6982.5|0
1724217060000|2024-08-21 05:11:00|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1724217210000|2024-08-21 05:13:30|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1724217880000|2024-08-21 05:24:40|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1724217890000|2024-08-21 05:24:50|6998.3|6983.3|6998.1|6983.1|6998.3|6983.3|6998.1|6983.1|0
1724217960000|2024-08-21 05:26:00|6998.6|6983.6|6998.3|6983.3|6998.6|6983.6|6998.3|6983.3|0
1724217970000|2024-08-21 05:26:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1724217990000|2024-08-21 05:26:30|||||||||1
1724218200000|2024-08-21 05:30:00|6998.4|6983.4|7003.2|6988.2|7003.2|6988.2|6998.4|6983.4|7
1724218210000|2024-08-21 05:30:10|7003.4|6988.4|7003.9|6988.9|7004.4|6989.4|7003.4|6988.4|2
1724218220000|2024-08-21 05:30:20|||||||||1
1724218350000|2024-08-21 05:32:30|7003.3|6988.3|7001.9|6986.9|7003.3|6988.3|7001.9|6986.9|5
1724218360000|2024-08-21 05:32:40|7001.2|6986.2|6999.9|6984.9|7001.2|6986.2|6999.9|6984.9|1
1724218410000|2024-08-21 05:33:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724218450000|2024-08-21 05:34:10|7001.1|6986.1|7002.9|6987.9|7002.9|6987.9|7001.1|6986.1|2
1724218470000|2024-08-21 05:34:30|7002.4|6987.4|7001.4|6986.4|7002.4|6987.4|7001.4|6986.4|5
1724218520000|2024-08-21 05:35:20|7001.8|6986.8|7002.1|6987.1|7002.1|6987.1|7001.8|6986.8|0
1724218530000|2024-08-21 05:35:30|7002.4|6987.4|7002.4|6987.4|7003.1|6988.1|7002.4|6987.4|0
1724218540000|2024-08-21 05:35:40|7003.1|6988.1|7003.6|6988.6|7003.6|6988.6|7003.1|6988.1|0
1724218570000|2024-08-21 05:36:10|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1724218600000|2024-08-21 05:36:40|7003|6988|7003|6988|7003|6988|7003|6988|0
1724218620000|2024-08-21 05:37:00|6999.5|6984.5|7000.1|6985.1|7000.1|6985.1|6999.5|6984.5|2
1724218630000|2024-08-21 05:37:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724218640000|2024-08-21 05:37:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724218650000|2024-08-21 05:37:30|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1724218690000|2024-08-21 05:38:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724218720000|2024-08-21 05:38:40|7000.8|6985.8|7001.1|6986.1|7001.1|6986.1|7000.8|6985.8|0
1724218780000|2024-08-21 05:39:40|7003.1|6988.1|7003.6|6988.6|7003.6|6988.6|7003.1|6988.1|2
1724218790000|2024-08-21 05:39:50|7003|6988|7002|6987|7003|6988|7002|6987|0
1724218800000|2024-08-21 05:40:00|7002.3|6987.3|7002|6987|7002.5|6987.5|7002|6987|0
1724218850000|2024-08-21 05:40:50|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724218860000|2024-08-21 05:41:00|7003.3|6988.3|7000.5|6985.5|7003.6|6988.6|7000.5|6985.5|1
1724218930000|2024-08-21 05:42:10|6997.3|6982.3|6997.1|6982.1|6997.3|6982.3|6997.1|6982.1|1
1724218960000|2024-08-21 05:42:40|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724218980000|2024-08-21 05:43:00|6996.5|6981.5|6997.2|6982.2|6997.7|6982.7|6996.5|6981.5|0
1724219020000|2024-08-21 05:43:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724219050000|2024-08-21 05:44:10|6998.2|6983.2|6999.2|6984.2|6999.7|6984.7|6998.2|6983.2|0
1724219070000|2024-08-21 05:44:30|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724219090000|2024-08-21 05:44:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1724219110000|2024-08-21 05:45:10|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724219150000|2024-08-21 05:45:50|6997.5|6982.5|6997.2|6982.2|6997.5|6982.5|6997.2|6982.2|0
1724219160000|2024-08-21 05:46:00|6997.5|6982.5|6997.7|6982.7|6997.7|6982.7|6997.5|6982.5|0
1724219180000|2024-08-21 05:46:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724219190000|2024-08-21 05:46:30|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724219230000|2024-08-21 05:47:10|6996.5|6981.5|6997|6982|6997.7|6982.7|6996.5|6981.5|0
1724219260000|2024-08-21 05:47:40|6997.3|6982.3|6997.5|6982.5|6997.5|6982.5|6997.3|6982.3|0
1724219270000|2024-08-21 05:47:50|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724219330000|2024-08-21 05:48:50|6997.7|6982.7|6998|6983|6998|6983|6997.7|6982.7|0
1724219340000|2024-08-21 05:49:00|6998.6|6983.6|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1724219360000|2024-08-21 05:49:20|6998|6983|6998|6983|6998|6983|6998|6983|0
1724219380000|2024-08-21 05:49:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724219400000|2024-08-21 05:50:00|6997.4|6982.4|6997|6982|6997.4|6982.4|6997|6982|0
1724219420000|2024-08-21 05:50:20|6997.8|6982.8|6998.5|6983.5|6998.5|6983.5|6997.5|6982.5|0
1724219430000|2024-08-21 05:50:30|6998|6983|6998.5|6983.5|6998.6|6983.6|6998|6983|0
1724219440000|2024-08-21 05:50:40|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724219450000|2024-08-21 05:50:50|6998.5|6983.5|6997.2|6982.2|6998.7|6983.7|6997.2|6982.2|0
1724219460000|2024-08-21 05:51:00|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724219470000|2024-08-21 05:51:10|6997|6982|6996.7|6981.7|6997|6982|6996.5|6981.5|0
1724219490000|2024-08-21 05:51:30|6996.8|6981.8|6997.7|6982.7|6997.7|6982.7|6996.8|6981.8|0
1724219500000|2024-08-21 05:51:40|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.2|6982.2|0
1724219510000|2024-08-21 05:51:50|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.2|6982.2|0
1724219520000|2024-08-21 05:52:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724219550000|2024-08-21 05:52:30|6997.8|6982.8|6998|6983|6998|6983|6997.8|6982.8|0
1724219560000|2024-08-21 05:52:40|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724219580000|2024-08-21 05:53:00|6997|6982|6997|6982|6997|6982|6997|6982|0
1724219690000|2024-08-21 05:54:50|6996.4|6981.4|6996|6981|6996.4|6981.4|6996|6981|0
1724219700000|2024-08-21 05:55:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1724219750000|2024-08-21 05:55:50|6995.4|6980.4|6994.9|6979.9|6995.4|6980.4|6994.5|6979.5|2
1724219760000|2024-08-21 05:56:00|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724219810000|2024-08-21 05:56:50|6995.2|6980.2|6994.9|6979.9|6995.2|6980.2|6994.9|6979.9|0
1724219820000|2024-08-21 05:57:00|6994.7|6979.7|6991.4|6976.4|6994.7|6979.7|6991.4|6976.4|31
1724219830000|2024-08-21 05:57:10|6991.5|6976.5|6991.7|6976.7|6991.7|6976.7|6991.5|6976.5|0
1724219860000|2024-08-21 05:57:40|6992|6977|6991.7|6976.7|6992|6977|6991.7|6976.7|0
1724219870000|2024-08-21 05:57:50|6991.4|6976.4|6991.2|6976.2|6991.4|6976.4|6991.2|6976.2|0
1724219900000|2024-08-21 05:58:20|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1724219910000|2024-08-21 05:58:30|6992.2|6977.2|6990.7|6975.7|6992.2|6977.2|6990.7|6975.7|0
1724219950000|2024-08-21 05:59:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|1
1724220020000|2024-08-21 06:00:20|6990.8|6975.8|6990.4|6975.4|6990.8|6975.8|6990.4|6975.4|0
1724220030000|2024-08-21 06:00:30|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1724220050000|2024-08-21 06:00:50|6991|6976|6991|6976|6991|6976|6991|6976|0
1724220060000|2024-08-21 06:01:00|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724220090000|2024-08-21 06:01:30|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1724220120000|2024-08-21 06:02:00|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1724220130000|2024-08-21 06:02:10|6990.5|6975.5|6990.7|6975.7|6990.7|6975.7|6990.5|6975.5|0
1724220140000|2024-08-21 06:02:20|6991|6976|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|0
1724220220000|2024-08-21 06:03:40|6993.2|6978.2|6993|6978|6993.2|6978.2|6992.9|6977.9|1
1724220230000|2024-08-21 06:03:50|6993.5|6978.5|6992.7|6977.7|6993.5|6978.5|6992.7|6977.7|0
1724220260000|2024-08-21 06:04:20|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724220320000|2024-08-21 06:05:20|6991.9|6976.9|6991.7|6976.7|6991.9|6976.9|6991.7|6976.7|0
1724220390000|2024-08-21 06:06:30|6990.9|6975.9|6989.7|6974.7|6990.9|6975.9|6989.7|6974.7|1
1724220410000|2024-08-21 06:06:50|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6988.9|6973.9|0
1724220420000|2024-08-21 06:07:00|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1724220460000|2024-08-21 06:07:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1724220490000|2024-08-21 06:08:10|6988.9|6973.9|6988.7|6973.7|6988.9|6973.9|6988.7|6973.7|0
1724220510000|2024-08-21 06:08:30|6988.4|6973.4|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|0
1724220580000|2024-08-21 06:09:40|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|0
1724220590000|2024-08-21 06:09:50|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1724220660000|2024-08-21 06:11:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1724220700000|2024-08-21 06:11:40|6990|6975|6991.2|6976.2|6991.2|6976.2|6990|6975|1
1724220720000|2024-08-21 06:12:00|6991.5|6976.5|6994.2|6979.2|6994.2|6979.2|6991.5|6976.5|0
1724220750000|2024-08-21 06:12:30|6994.8|6979.8|6995|6980|6995|6980|6994.8|6979.8|0
1724220770000|2024-08-21 06:12:50|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|2
1724220790000|2024-08-21 06:13:10|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724220820000|2024-08-21 06:13:40|6993|6978|6992.2|6977.2|6993|6978|6992.2|6977.2|0
1724220900000|2024-08-21 06:15:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724220930000|2024-08-21 06:15:30|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724220940000|2024-08-21 06:15:40|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724220990000|2024-08-21 06:16:30|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724221010000|2024-08-21 06:16:50|6992.2|6977.2|6992|6977|6992.2|6977.2|6992|6977|0
1724221020000|2024-08-21 06:17:00|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|4
1724221030000|2024-08-21 06:17:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724221040000|2024-08-21 06:17:20|6992.5|6977.5|6992.7|6977.7|6992.7|6977.7|6992.5|6977.5|0
1724221060000|2024-08-21 06:17:40|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724221130000|2024-08-21 06:18:50|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724221140000|2024-08-21 06:19:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724221240000|2024-08-21 06:20:40|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1724221390000|2024-08-21 06:23:10|6994.8|6979.8|6995.2|6980.2|6995.7|6980.7|6994.8|6979.8|0
1724221440000|2024-08-21 06:24:00|6995.5|6980.5|6995.2|6980.2|6995.7|6980.7|6995.2|6980.2|0
1724221460000|2024-08-21 06:24:20|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1724221500000|2024-08-21 06:25:00|6995.4|6980.4|6995.2|6980.2|6995.4|6980.4|6995.2|6980.2|0
1724221520000|2024-08-21 06:25:20|6994.6|6979.6|6994|6979|6994.6|6979.6|6994|6979|2
1724221530000|2024-08-21 06:25:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1724221560000|2024-08-21 06:26:00|6994.5|6979.5|6994.4|6979.4|6994.5|6979.5|6994.4|6979.4|0
1724221570000|2024-08-21 06:26:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1724221600000|2024-08-21 06:26:40|6993.9|6978.9|6993.7|6978.7|6993.9|6978.9|6993.7|6978.7|0
1724221610000|2024-08-21 06:26:50|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724221670000|2024-08-21 06:27:50|6994.1|6979.1|6993.1|6978.1|6994.1|6979.1|6993.1|6978.1|0
1724221680000|2024-08-21 06:28:00|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724221710000|2024-08-21 06:28:30|6993|6978|6991.4|6976.4|6993.2|6978.2|6991.4|6976.4|0
1724221720000|2024-08-21 06:28:40|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724221740000|2024-08-21 06:29:00|6990.3|6975.3|6989.7|6974.7|6990.3|6975.3|6989.7|6974.7|0
1724221750000|2024-08-21 06:29:10|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|1
1724221780000|2024-08-21 06:29:40|6987.9|6972.9|6987.7|6972.7|6987.9|6972.9|6987.7|6972.7|0
1724221870000|2024-08-21 06:31:10|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|1
1724221920000|2024-08-21 06:32:00|6988.2|6973.2|6987.9|6972.9|6988.4|6973.4|6987.9|6972.9|0
1724222000000|2024-08-21 06:33:20|6988.1|6973.1|6987.9|6972.9|6988.1|6973.1|6987.9|6972.9|2
1724222040000|2024-08-21 06:34:00|6988.2|6973.2|6988.4|6973.4|6988.4|6973.4|6988.2|6973.2|0
1724222060000|2024-08-21 06:34:20|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1724222220000|2024-08-21 06:37:00|6988.6|6973.6|6988.4|6973.4|6988.6|6973.6|6988.4|6973.4|0
1724222300000|2024-08-21 06:38:20|6988.7|6973.7|6988.9|6973.9|6988.9|6973.9|6988.7|6973.7|0
1724222340000|2024-08-21 06:39:00|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1724222350000|2024-08-21 06:39:10|6993|6978|6992.4|6977.4|6993|6978|6992.4|6977.4|1
1724222490000|2024-08-21 06:41:30|6993|6978|6993.4|6978.4|6993.4|6978.4|6993|6978|0
1724222500000|2024-08-21 06:41:40|6993.1|6978.1|6992.9|6977.9|6993.1|6978.1|6992.9|6977.9|0
1724222530000|2024-08-21 06:42:10|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|1
1724222570000|2024-08-21 06:42:50|6991.4|6976.4|6990.9|6975.9|6991.4|6976.4|6990.4|6975.4|0
1724222600000|2024-08-21 06:43:20|6991.5|6976.5|6992.2|6977.2|6992.2|6977.2|6991.5|6976.5|0
1724222610000|2024-08-21 06:43:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1724222680000|2024-08-21 06:44:40|6994.4|6979.4|6993.9|6978.9|6994.4|6979.4|6993.9|6978.9|1
1724222750000|2024-08-21 06:45:50|6993.4|6978.4|6993.7|6978.7|6993.7|6978.7|6993.4|6978.4|0
1724222760000|2024-08-21 06:46:00|6993.9|6978.9|6993.9|6978.9|6994.4|6979.4|6993.9|6978.9|0
1724222780000|2024-08-21 06:46:20|6995.4|6980.4|6995.9|6980.9|6995.9|6980.9|6994.9|6979.9|0
1724222790000|2024-08-21 06:46:30|6996.2|6981.2|6996.4|6981.4|6996.4|6981.4|6996.2|6981.2|0
1724222800000|2024-08-21 06:46:40|6996.1|6981.1|6995.9|6980.9|6996.1|6981.1|6995.9|6980.9|0
1724222880000|2024-08-21 06:48:00|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1724222890000|2024-08-21 06:48:10|6996.1|6981.1|6995.9|6980.9|6996.1|6981.1|6995.9|6980.9|0
1724222920000|2024-08-21 06:48:40|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1724222930000|2024-08-21 06:48:50|6995.7|6980.7|6996.2|6981.2|6996.2|6981.2|6995.6|6980.6|0
1724222960000|2024-08-21 06:49:20|6997.5|6982.5|6997.2|6982.2|6998|6983|6997.2|6982.2|0
1724222970000|2024-08-21 06:49:30|6997.5|6982.5|6997.2|6982.2|6997.5|6982.5|6997.2|6982.2|0
1724223000000|2024-08-21 06:50:00|6996.6|6981.6|6996.4|6981.4|6996.6|6981.6|6996.4|6981.4|0
1724223010000|2024-08-21 06:50:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1724223060000|2024-08-21 06:51:00|6997.3|6982.3|6997.5|6982.5|6997.5|6982.5|6997.3|6982.3|0
1724223070000|2024-08-21 06:51:10|6997.1|6982.1|6996.4|6981.4|6997.1|6982.1|6995.9|6980.9|1
1724223080000|2024-08-21 06:51:20|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|1
1724223090000|2024-08-21 06:51:30|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1724223100000|2024-08-21 06:51:40|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1724223110000|2024-08-21 06:51:50|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1724223120000|2024-08-21 06:52:00|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1724223130000|2024-08-21 06:52:10|6993.1|6978.1|6991.9|6976.9|6993.1|6978.1|6991.9|6976.9|0
1724223250000|2024-08-21 06:54:10|6992.2|6977.2|6992.4|6977.4|6992.4|6977.4|6992.2|6977.2|0
1724223280000|2024-08-21 06:54:40|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724223290000|2024-08-21 06:54:50|6992.9|6977.9|6989.9|6974.9|6992.9|6977.9|6989.9|6974.9|1
1724223300000|2024-08-21 06:55:00|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1724223340000|2024-08-21 06:55:40|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|1
1724223370000|2024-08-21 06:56:10|6993.3|6978.3|6992.7|6977.7|6993.7|6978.7|6992.7|6977.7|2
1724223380000|2024-08-21 06:56:20|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724223410000|2024-08-21 06:56:50|6993.4|6978.4|6992.9|6977.9|6993.4|6978.4|6992.9|6977.9|0
1724223430000|2024-08-21 06:57:10|6992.6|6977.6|6992.4|6977.4|6992.6|6977.6|6992.4|6977.4|1
1724223440000|2024-08-21 06:57:20|6992.1|6977.1|6992.4|6977.4|6992.4|6977.4|6991.9|6976.9|0
1724223490000|2024-08-21 06:58:10|6992.7|6977.7|6992.9|6977.9|6992.9|6977.9|6992.7|6977.7|0
1724223500000|2024-08-21 06:58:20|6994.4|6979.4|6993.9|6978.9|6994.4|6979.4|6993.9|6978.9|2
1724223590000|2024-08-21 06:59:50|6993.7|6978.7|6992.9|6977.9|6994.2|6979.2|6992.9|6977.9|1
1724223610000|2024-08-21 07:00:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724223620000|2024-08-21 07:00:20|6991.9|6976.9|6989.9|6974.9|6991.9|6976.9|6989.9|6974.9|1
1724223630000|2024-08-21 07:00:30|6989.7|6974.7|6988.6|6973.6|6989.7|6974.7|6988.6|6973.6|0
1724223640000|2024-08-21 07:00:40|6988.7|6973.7|6987.7|6972.7|6988.7|6973.7|6987.7|6972.7|0
1724223660000|2024-08-21 07:01:00|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1724223700000|2024-08-21 07:01:40|6987|6972|6987|6972|6987|6972|6987|6972|0
1724223760000|2024-08-21 07:02:40|6989|6974|6988.5|6973.5|6989.3|6974.3|6988.5|6973.5|1
1724224080000|2024-08-21 07:08:00|6989|6974|6990.5|6975.5|6990.5|6975.5|6989|6974|1
1724224110000|2024-08-21 07:08:30|6989.1|6974.1|6986|6971|6989.1|6974.1|6986|6971|3
1724224120000|2024-08-21 07:08:40|6988.5|6973.5|6988|6973|6988.5|6973.5|6988|6973|3
1724224190000|2024-08-21 07:09:50|6987|6972|6987|6972|6987|6972|6987|6972|0
1724224210000|2024-08-21 07:10:10|6986.5|6971.5|6989.5|6974.5|6990.8|6975.8|6986.5|6971.5|1
1724224320000|2024-08-21 07:12:00|6990.7|6975.7|6993.9|6978.9|6993.9|6978.9|6990.5|6975.5|2
1724224340000|2024-08-21 07:12:20|6994.2|6979.2|6994.1|6979.1|6994.4|6979.4|6994.1|6979.1|0
1724224350000|2024-08-21 07:12:30|6993.9|6978.9|6993.9|6978.9|6994.4|6979.4|6993.9|6978.9|0
1724224360000|2024-08-21 07:12:40|6994.4|6979.4|6993.9|6978.9|6994.4|6979.4|6993.9|6978.9|0
1724224480000|2024-08-21 07:14:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724224490000|2024-08-21 07:14:50|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1724224540000|2024-08-21 07:15:40|6993.4|6978.4|6993.9|6978.9|6993.9|6978.9|6993.4|6978.4|0
1724224570000|2024-08-21 07:16:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724224610000|2024-08-21 07:16:50|6994.7|6979.7|6995.2|6980.2|6995.2|6980.2|6994.7|6979.7|0
1724224730000|2024-08-21 07:18:50|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724224750000|2024-08-21 07:19:10|6992.6|6977.6|6992.9|6977.9|6993.1|6978.1|6991.2|6976.2|3
1724224800000|2024-08-21 07:20:00|6991|6976|6993.4|6978.4|6994|6979|6991|6976|5
1724224860000|2024-08-21 07:21:00|6993.7|6978.7|6992.9|6977.9|6993.7|6978.7|6992.9|6977.9|1
1724224890000|2024-08-21 07:21:30|6992.5|6977.5|6992.9|6977.9|6992.9|6977.9|6992|6977|1
1724224900000|2024-08-21 07:21:40|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1724224920000|2024-08-21 07:22:00|6992.9|6977.9|6993.9|6978.9|6993.9|6978.9|6992|6977|4
1724224930000|2024-08-21 07:22:10|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724224950000|2024-08-21 07:22:30|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724224990000|2024-08-21 07:23:10|6995|6980|6995|6980|6995|6980|6995|6980|0
1724225090000|2024-08-21 07:24:50|6994.4|6979.4|6994.5|6979.5|6994.5|6979.5|6994.2|6979.2|0
1724225260000|2024-08-21 07:27:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724225400000|2024-08-21 07:30:00|6995.5|6980.5|6995.7|6980.7|6995.7|6980.7|6995.4|6980.4|0
1724225430000|2024-08-21 07:30:30|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1724225440000|2024-08-21 07:30:40|6995.9|6980.9|6995.7|6980.7|6995.9|6980.9|6995.7|6980.7|0
1724225450000|2024-08-21 07:30:50|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724225460000|2024-08-21 07:31:00|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1724225470000|2024-08-21 07:31:10|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724225480000|2024-08-21 07:31:20|6996|6981|6995.7|6980.7|6996.2|6981.2|6995.7|6980.7|0
1724225520000|2024-08-21 07:32:00|6995.4|6980.4|6995.5|6980.5|6995.7|6980.7|6994.9|6979.9|0
1724225530000|2024-08-21 07:32:10|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1724225670000|2024-08-21 07:34:30|6996.4|6981.4|6996.1|6981.1|6996.4|6981.4|6996.1|6981.1|0
1724225680000|2024-08-21 07:34:40|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1724225880000|2024-08-21 07:38:00|6996.6|6981.6|6996.3|6981.3|6996.6|6981.6|6996.3|6981.3|0
1724225900000|2024-08-21 07:38:20|6998.2|6983.2|6997.4|6982.4|6998.2|6983.2|6997.4|6982.4|2
1724226020000|2024-08-21 07:40:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|1
1724226030000|2024-08-21 07:40:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724226050000|2024-08-21 07:40:50|6996.7|6981.7|6997.2|6982.2|6997.2|6982.2|6996.7|6981.7|1
1724226060000|2024-08-21 07:41:00|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724226100000|2024-08-21 07:41:40|6998.3|6983.3|6998.5|6983.5|6998.5|6983.5|6998.3|6983.3|0
1724226110000|2024-08-21 07:41:50|6999.3|6984.3|6998.9|6983.9|6999.3|6984.3|6998.9|6983.9|0
1724226160000|2024-08-21 07:42:40|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1724226230000|2024-08-21 07:43:50|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724226250000|2024-08-21 07:44:10|6998.5|6983.5|6998.2|6983.2|6998.5|6983.5|6998.2|6983.2|0
1724226270000|2024-08-21 07:44:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1724226280000|2024-08-21 07:44:40|6998.8|6983.8|6999.2|6984.2|6999.2|6984.2|6998.8|6983.8|0
1724226300000|2024-08-21 07:45:00|6999|6984|6999|6984|6999|6984|6998.7|6983.7|0
1724226320000|2024-08-21 07:45:20|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724226340000|2024-08-21 07:45:40|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724226360000|2024-08-21 07:46:00|6998.2|6983.2|6998.4|6983.4|6998.7|6983.7|6998.2|6983.2|1
1724226370000|2024-08-21 07:46:10|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1724226380000|2024-08-21 07:46:20|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|4
1724226390000|2024-08-21 07:46:30|6994.2|6979.2|6991.1|6976.1|6994.2|6979.2|6991.1|6976.1|2
1724226400000|2024-08-21 07:46:40|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1724226440000|2024-08-21 07:47:20|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1724226460000|2024-08-21 07:47:40|6991.6|6976.6|6992.4|6977.4|6992.4|6977.4|6991.6|6976.6|1
1724226480000|2024-08-21 07:48:00|6992.9|6977.9|6992.7|6977.7|6992.9|6977.9|6992.4|6977.4|0
1724226490000|2024-08-21 07:48:10|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226500000|2024-08-21 07:48:20|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226510000|2024-08-21 07:48:30|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226520000|2024-08-21 07:48:40|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226530000|2024-08-21 07:48:50|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226540000|2024-08-21 07:49:00|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226550000|2024-08-21 07:49:10|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226560000|2024-08-21 07:49:20|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226570000|2024-08-21 07:49:30|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226580000|2024-08-21 07:49:40|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226590000|2024-08-21 07:49:50|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226600000|2024-08-21 07:50:00|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226610000|2024-08-21 07:50:10|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226620000|2024-08-21 07:50:20|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226630000|2024-08-21 07:50:30|6992.6|6977.6|6992.4|6977.4|6993|6978|6992.4|6977.4|0
1724226640000|2024-08-21 07:50:40|6992.7|6977.7|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226650000|2024-08-21 07:50:50|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226660000|2024-08-21 07:51:00|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226670000|2024-08-21 07:51:10|6992.4|6977.4|6992.9|6977.9|6993.2|6978.2|6992.4|6977.4|0
1724226680000|2024-08-21 07:51:20|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|0
1724226690000|2024-08-21 07:51:30|6992.4|6977.4|6992.9|6977.9|6993.2|6978.2|6992.4|6977.4|0
1724226700000|2024-08-21 07:51:40|6993.9|6978.9|6992.9|6977.9|6993.9|6978.9|6992.9|6977.9|0
1724226710000|2024-08-21 07:51:50|6992.7|6977.7|6992.9|6977.9|6993.4|6978.4|6992.4|6977.4|1
1724226730000|2024-08-21 07:52:10|6992.4|6977.4|6992.6|6977.6|6992.6|6977.6|6992.4|6977.4|0
1724226750000|2024-08-21 07:52:30|6992.9|6977.9|6992.8|6977.8|6993.1|6978.1|6992.6|6977.6|0
1724226760000|2024-08-21 07:52:40|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724226800000|2024-08-21 07:53:20|6993.2|6978.2|6993.4|6978.4|6993.4|6978.4|6993.2|6978.2|0
1724226860000|2024-08-21 07:54:20|6993.7|6978.7|6993.9|6978.9|6993.9|6978.9|6993.7|6978.7|0
1724226880000|2024-08-21 07:54:40|6992.9|6977.9|6992.6|6977.6|6993.2|6978.2|6992.6|6977.6|1
1724226920000|2024-08-21 07:55:20|6992.3|6977.3|6992.1|6977.1|6992.3|6977.3|6992.1|6977.1|0
1724226930000|2024-08-21 07:55:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1724226940000|2024-08-21 07:55:40|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1724226950000|2024-08-21 07:55:50|6991.4|6976.4|6993.9|6978.9|6993.9|6978.9|6991.4|6976.4|1
1724226990000|2024-08-21 07:56:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|1
1724227000000|2024-08-21 07:56:40|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724227120000|2024-08-21 07:58:40|6993.9|6978.9|6992.9|6977.9|6993.9|6978.9|6992.9|6977.9|1
1724227160000|2024-08-21 07:59:20|6993.2|6978.2|6993.4|6978.4|6993.4|6978.4|6993.2|6978.2|0
1724227200000|2024-08-21 08:00:00|6993.9|6978.9|6993.4|6978.4|6993.9|6978.9|6992.9|6977.9|0
1724227210000|2024-08-21 08:00:10|6993.7|6978.7|6993.9|6978.9|6993.9|6978.9|6993.7|6978.7|0
1724227240000|2024-08-21 08:00:40|6996.4|6981.4|6995.9|6980.9|6996.4|6981.4|6995.9|6980.9|6
1724227280000|2024-08-21 08:01:20|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|1
1724227310000|2024-08-21 08:01:50|||||||||1
1724227320000|2024-08-21 08:02:00|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|0
1724227480000|2024-08-21 08:04:40|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|1
1724227500000|2024-08-21 08:05:00|6998.8|6983.8|7000.1|6985.1|7000.4|6985.4|6998.8|6983.8|1
1724227510000|2024-08-21 08:05:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724227560000|2024-08-21 08:06:00|6997.9|6982.9|6998|6983|6998|6983|6997.7|6982.7|5
1724227570000|2024-08-21 08:06:10|6997.9|6982.9|6995.9|6980.9|6997.9|6982.9|6995.9|6980.9|1
1724227590000|2024-08-21 08:06:30|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|1
1724227610000|2024-08-21 08:06:50|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|1
1724227630000|2024-08-21 08:07:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1724227690000|2024-08-21 08:08:10|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1724227710000|2024-08-21 08:08:30|6995.4|6980.4|6993.9|6978.9|6995.4|6980.4|6993.9|6978.9|5
1724227720000|2024-08-21 08:08:40|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724227750000|2024-08-21 08:09:10|6994.7|6979.7|6995.4|6980.4|6995.4|6980.4|6994.7|6979.7|0
1724227760000|2024-08-21 08:09:20|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|2
1724227800000|2024-08-21 08:10:00|6998.4|6983.4|6998.9|6983.9|6998.9|6983.9|6998.4|6983.4|1
1724227810000|2024-08-21 08:10:10|6999.2|6984.2|7002.2|6987.2|7002.7|6987.7|6999.2|6984.2|11
1724227870000|2024-08-21 08:11:10|7002.5|6987.5|7002.7|6987.7|7002.7|6987.7|7002.5|6987.5|0
1724227950000|2024-08-21 08:12:30|7001.9|6986.9|7002.4|6987.4|7002.4|6987.4|7001.4|6986.4|5
1724227960000|2024-08-21 08:12:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724227970000|2024-08-21 08:12:50|7003.9|6988.9|7003.4|6988.4|7004.4|6989.4|7003.4|6988.4|2
1724228030000|2024-08-21 08:13:50|7003.8|6988.8|7004.4|6989.4|7004.4|6989.4|7003.8|6988.8|1
1724228080000|2024-08-21 08:14:40|7003.7|6988.7|7004.2|6989.2|7004.2|6989.2|7003.7|6988.7|0
1724228110000|2024-08-21 08:15:10|7004.7|6989.7|7004.9|6989.9|7004.9|6989.9|7004.7|6989.7|0
1724228190000|2024-08-21 08:16:30|7002.7|6987.7|7000.9|6985.9|7002.7|6987.7|7000.9|6985.9|8
1724228220000|2024-08-21 08:17:00|7000.7|6985.7|7002.9|6987.9|7003.2|6988.2|7000.7|6985.7|2
1724228230000|2024-08-21 08:17:10|7002.2|6987.2|7002.6|6987.6|7002.6|6987.6|7002.2|6987.2|0
1724228250000|2024-08-21 08:17:30|7002.7|6987.7|7000.6|6985.6|7002.7|6987.7|7000.6|6985.6|2
1724228260000|2024-08-21 08:17:40|6998.2|6983.2|6996.8|6981.8|6998.2|6983.2|6996.8|6981.8|1
1724228270000|2024-08-21 08:17:50|6996.3|6981.3|6998.3|6983.3|6998.8|6983.8|6996.3|6981.3|1
1724228290000|2024-08-21 08:18:10|6998.8|6983.8|7002.4|6987.4|7002.4|6987.4|6998.8|6983.8|3
1724228300000|2024-08-21 08:18:20|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724228310000|2024-08-21 08:18:30|7001.6|6986.6|7001.3|6986.3|7001.6|6986.6|7001.3|6986.3|0
1724228330000|2024-08-21 08:18:50|7000.8|6985.8|7001.6|6986.6|7001.6|6986.6|7000.8|6985.8|0
1724228350000|2024-08-21 08:19:10|7002.8|6987.8|7003.3|6988.3|7003.6|6988.6|7002.8|6987.8|0
1724228360000|2024-08-21 08:19:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724228410000|2024-08-21 08:20:10|7003.9|6988.9|7004.3|6989.3|7004.3|6989.3|7003.9|6988.9|0
1724228510000|2024-08-21 08:21:50|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|3
1724228520000|2024-08-21 08:22:00|7001.4|6986.4|7000.1|6985.1|7001.4|6986.4|6999.6|6984.6|2
1724228580000|2024-08-21 08:23:00|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1724228700000|2024-08-21 08:25:00|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1724228720000|2024-08-21 08:25:20|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|2
1724228770000|2024-08-21 08:26:10|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|2
1724228780000|2024-08-21 08:26:20|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|1
1724228790000|2024-08-21 08:26:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724228820000|2024-08-21 08:27:00|7003.4|6988.4|7002.9|6987.9|7003.4|6988.4|7002.9|6987.9|2
1724228830000|2024-08-21 08:27:10|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1724228850000|2024-08-21 08:27:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724228860000|2024-08-21 08:27:40|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724228950000|2024-08-21 08:29:10|7003.5|6988.5|7001.1|6986.1|7003.5|6988.5|7000.6|6985.6|1
1724228960000|2024-08-21 08:29:20|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|0
1724228980000|2024-08-21 08:29:40|7000.4|6985.4|7000.6|6985.6|7000.6|6985.6|7000.4|6985.4|0
1724229120000|2024-08-21 08:32:00|7000.1|6985.1|7003.1|6988.1|7003.1|6988.1|7000.1|6985.1|4
1724229130000|2024-08-21 08:32:10|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724229140000|2024-08-21 08:32:20|7003.8|6988.8|7004.4|6989.4|7004.4|6989.4|7003.8|6988.8|1
1724229190000|2024-08-21 08:33:10|7004.1|6989.1|7003.7|6988.7|7004.1|6989.1|7003.7|6988.7|0
1724229240000|2024-08-21 08:34:00|7003.4|6988.4|7003.2|6988.2|7003.4|6988.4|7001.1|6986.1|2
1724229250000|2024-08-21 08:34:10|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724229260000|2024-08-21 08:34:20|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1724229290000|2024-08-21 08:34:50|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724229380000|2024-08-21 08:36:20|7003.4|6988.4|7001.1|6986.1|7003.4|6988.4|7001.1|6986.1|1
1724229400000|2024-08-21 08:36:40|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724229420000|2024-08-21 08:37:00|7000.4|6985.4|7000.3|6985.3|7000.4|6985.4|7000.3|6985.3|1
1724229430000|2024-08-21 08:37:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724229480000|2024-08-21 08:38:00|6998.4|6983.4|6996.4|6981.4|6998.4|6983.4|6996.4|6981.4|1
1724229490000|2024-08-21 08:38:10|6996.7|6981.7|6996.9|6981.9|6996.9|6981.9|6996.7|6981.7|0
1724229510000|2024-08-21 08:38:30|6996.6|6981.6|6996.4|6981.4|6996.6|6981.6|6996.4|6981.4|0
1724229530000|2024-08-21 08:38:50|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724229570000|2024-08-21 08:39:30|||||||||2
1724229580000|2024-08-21 08:39:40|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724229590000|2024-08-21 08:39:50|6997.8|6982.8|6997.9|6982.9|6997.9|6982.9|6997.8|6982.8|1
1724229600000|2024-08-21 08:40:00|6998.2|6983.2|6998.6|6983.6|6998.6|6983.6|6998.2|6983.2|0
1724229610000|2024-08-21 08:40:10|6998.3|6983.3|6998.6|6983.6|6998.6|6983.6|6998.3|6983.3|0
1724229620000|2024-08-21 08:40:20|6998.3|6983.3|6998.1|6983.1|6998.3|6983.3|6998.1|6983.1|0
1724229940000|2024-08-21 08:45:40|6997.6|6982.6|6996.6|6981.6|6997.6|6982.6|6992.6|6977.6|12
1724229950000|2024-08-21 08:45:50|6996.9|6981.9|6996.6|6981.6|6997.1|6982.1|6996.6|6981.6|0
1724230350000|2024-08-21 08:52:30|6996.1|6981.1|6996.6|6981.6|6997.7|6982.7|6995.9|6980.9|5
1724230360000|2024-08-21 08:52:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1724230380000|2024-08-21 08:53:00|6996.5|6981.5|6996.3|6981.3|6996.5|6981.5|6996.3|6981.3|0
1724230500000|2024-08-21 08:55:00|6995.6|6980.6|6996.3|6981.3|6997.1|6982.1|6995.6|6980.6|3
1724230510000|2024-08-21 08:55:10|6996.1|6981.1|6998.3|6983.3|6998.3|6983.3|6996.1|6981.1|1
1724230520000|2024-08-21 08:55:20|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1724230550000|2024-08-21 08:55:50|6998.8|6983.8|6999.1|6984.1|6999.1|6984.1|6998.6|6983.6|0
1724230620000|2024-08-21 08:57:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1724230630000|2024-08-21 08:57:10|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1724230660000|2024-08-21 08:57:40|6999.6|6984.6|6999.8|6984.8|6999.8|6984.8|6999.6|6984.6|0
1724230730000|2024-08-21 08:58:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724230760000|2024-08-21 08:59:20|6999|6984|6999|6984|6999|6984|6999|6984|0
1724230770000|2024-08-21 08:59:30|||||||||1
1724230800000|2024-08-21 09:00:00|6999.7|6984.7|7001.8|6986.8|7001.8|6986.8|6999.4|6984.4|2
1724230810000|2024-08-21 09:00:10|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1724230840000|2024-08-21 09:00:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724230860000|2024-08-21 09:01:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724230880000|2024-08-21 09:01:20|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724230890000|2024-08-21 09:01:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724230910000|2024-08-21 09:01:50|7004|6989|7004|6989|7004|6989|7004|6989|1
1724230920000|2024-08-21 09:02:00|7003.8|6988.8|7004.6|6989.6|7004.6|6989.6|7003.8|6988.8|13
1724230930000|2024-08-21 09:02:10|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1724230940000|2024-08-21 09:02:20|7005|6990|7005|6990|7005|6990|7005|6990|1
1724230960000|2024-08-21 09:02:40|7002.1|6987.1|7002.3|6987.3|7002.3|6987.3|7002.1|6987.1|2
1724230980000|2024-08-21 09:03:00|7002.5|6987.5|7004|6989|7004|6989|7002.5|6987.5|3
1724230990000|2024-08-21 09:03:10|7005|6990|7004.5|6989.5|7005|6990|7004.5|6989.5|0
1724231010000|2024-08-21 09:03:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724231070000|2024-08-21 09:04:30|7002.9|6987.9|7003.8|6988.8|7003.8|6988.8|7002.9|6987.9|2
1724231080000|2024-08-21 09:04:40|7004|6989|7004|6989|7004|6989|7004|6989|0
1724231130000|2024-08-21 09:05:30|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|1
1724231140000|2024-08-21 09:05:40|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1724231180000|2024-08-21 09:06:20|7004.7|6989.7|7005|6990|7005|6990|7004.7|6989.7|2
1724231210000|2024-08-21 09:06:50|7004.5|6989.5|7005|6990|7005|6990|7004.5|6989.5|1
1724231220000|2024-08-21 09:07:00|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724231230000|2024-08-21 09:07:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724231240000|2024-08-21 09:07:20|7004.5|6989.5|7005.1|6990.1|7005.1|6990.1|7004.5|6989.5|1
1724231400000|2024-08-21 09:10:00|7004.8|6989.8|7001.9|6986.9|7004.8|6989.8|7001.9|6986.9|4
1724231550000|2024-08-21 09:12:30|7002.2|6987.2|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|2
1724231560000|2024-08-21 09:12:40|7002.7|6987.7|7004.4|6989.4|7004.4|6989.4|7002.7|6987.7|5
1724231580000|2024-08-21 09:13:00|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1724231610000|2024-08-21 09:13:30|7003.5|6988.5|7003|6988|7003.5|6988.5|7003|6988|4
1724231640000|2024-08-21 09:14:00|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724231650000|2024-08-21 09:14:10|7001.5|6986.5|7001|6986|7001.5|6986.5|7001|6986|15
1724231710000|2024-08-21 09:15:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1724231720000|2024-08-21 09:15:20|7001|6986|7001.5|6986.5|7001.5|6986.5|7000.5|6985.5|2
1724231730000|2024-08-21 09:15:30|7001.2|6986.2|7001|6986|7001.2|6986.2|7001|6986|0
1724231980000|2024-08-21 09:19:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|3
1724231990000|2024-08-21 09:19:50|7002|6987|7001.8|6986.8|7002|6987|7001.8|6986.8|0
1724232250000|2024-08-21 09:24:10|7001.3|6986.3|7000.8|6985.8|7001.8|6986.8|7000.8|6985.8|2
1724232280000|2024-08-21 09:24:40|7001.5|6986.5|7001|6986|7002.3|6987.3|7001|6986|1
1724232590000|2024-08-21 09:29:50|7001.3|6986.3|7002|6987|7002.8|6987.8|7001.3|6986.3|1
1724232650000|2024-08-21 09:30:50|||||||||1
1724232660000|2024-08-21 09:31:00|||||||||1
1724232680000|2024-08-21 09:31:20|7002.9|6987.9|7003|6988|7003|6988|7002.9|6987.9|6
1724232730000|2024-08-21 09:32:10|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|1
1724232790000|2024-08-21 09:33:10|||||||||1
1724232810000|2024-08-21 09:33:30|7003.6|6988.6|7004.4|6989.4|7004.4|6989.4|7003.6|6988.6|1
1724232880000|2024-08-21 09:34:40|7003.6|6988.6|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|2
1724232940000|2024-08-21 09:35:40|7002.6|6987.6|7002.1|6987.1|7002.6|6987.6|7001.9|6986.9|5
1724233000000|2024-08-21 09:36:40|7002.7|6987.7|7003.6|6988.6|7003.6|6988.6|7002.7|6987.7|1
1724233060000|2024-08-21 09:37:40|7004.6|6989.6|7004.8|6989.8|7005.1|6990.1|7004.6|6989.6|6
1724233100000|2024-08-21 09:38:20|7004.5|6989.5|7004.3|6989.3|7004.5|6989.5|7004.3|6989.3|0
1724233240000|2024-08-21 09:40:40|7002.9|6987.9|7003.6|6988.6|7003.6|6988.6|7002.9|6987.9|4
1724233260000|2024-08-21 09:41:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724233310000|2024-08-21 09:41:50|7003.5|6988.5|7003.3|6988.3|7003.5|6988.5|7003.3|6988.3|0
1724233380000|2024-08-21 09:43:00|7003|6988|7003|6988|7003.5|6988.5|7003|6988|2
1724233580000|2024-08-21 09:46:20|7004.8|6989.8|7004.5|6989.5|7004.8|6989.8|7004.5|6989.5|4
1724233670000|2024-08-21 09:47:50|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1724233740000|2024-08-21 09:49:00|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1724233750000|2024-08-21 09:49:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|2
1724233790000|2024-08-21 09:49:50|7004.8|6989.8|7005.3|6990.3|7005.3|6990.3|7004.8|6989.8|0
1724233820000|2024-08-21 09:50:20|7004|6989|7002.1|6987.1|7004|6989|7002.1|6987.1|4
1724233830000|2024-08-21 09:50:30|7000.7|6985.7|6997.1|6982.1|7000.7|6985.7|6997.1|6982.1|6
1724233840000|2024-08-21 09:50:40|6997.3|6982.3|6996|6981|6997.3|6982.3|6996|6981|4
1724233860000|2024-08-21 09:51:00|6995.5|6980.5|6992.8|6977.8|6995.5|6980.5|6992.8|6977.8|1
1724233870000|2024-08-21 09:51:10|6992|6977|6992.8|6977.8|6992.8|6977.8|6992|6977|3
1724233880000|2024-08-21 09:51:20|6992.5|6977.5|6991.9|6976.9|6992.5|6977.5|6991.9|6976.9|1
1724233890000|2024-08-21 09:51:30|6991.7|6976.7|6989.9|6974.9|6991.7|6976.7|6989.9|6974.9|3
1724233900000|2024-08-21 09:51:40|6989.7|6974.7|6991.8|6976.8|6992.7|6977.7|6989.7|6974.7|1
1724233920000|2024-08-21 09:52:00|6991.5|6976.5|6993|6978|6993.5|6978.5|6990.4|6975.4|4
1724234050000|2024-08-21 09:54:10|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724234070000|2024-08-21 09:54:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1724234100000|2024-08-21 09:55:00|6994|6979|6993.5|6978.5|6994|6979|6993.2|6978.2|0
1724234120000|2024-08-21 09:55:20|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1724234160000|2024-08-21 09:56:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1724234170000|2024-08-21 09:56:10|6996.7|6981.7|6996.7|6981.7|6997|6982|6996.7|6981.7|0
1724234220000|2024-08-21 09:57:00|6997.2|6982.2|6997.4|6982.4|6998|6983|6997.2|6982.2|0
1724234230000|2024-08-21 09:57:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724234310000|2024-08-21 09:58:30|6998|6983|6998|6983|6998|6983|6998|6983|0
1724234440000|2024-08-21 10:00:40|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1724234450000|2024-08-21 10:00:50|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|1
1724234640000|2024-08-21 10:04:00|6997.7|6982.7|6997.2|6982.2|6997.7|6982.7|6997.2|6982.2|1
1724234750000|2024-08-21 10:05:50|||||||||1
1724234850000|2024-08-21 10:07:30|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1724235030000|2024-08-21 10:10:30|7000.5|6985.5|7001.3|6986.3|7001.3|6986.3|6999.7|6984.7|2
1724235040000|2024-08-21 10:10:40|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724235060000|2024-08-21 10:11:00|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1724235100000|2024-08-21 10:11:40|6999.6|6984.6|7000.2|6985.2|7000.5|6985.5|6999.6|6984.6|1
1724235120000|2024-08-21 10:12:00|7000.5|6985.5|7000.2|6985.2|7000.5|6985.5|7000.2|6985.2|0
1724235130000|2024-08-21 10:12:10|7000.5|6985.5|7000.2|6985.2|7000.5|6985.5|7000.2|6985.2|0
1724235160000|2024-08-21 10:12:40|6999.2|6984.2|6999.7|6984.7|6999.7|6984.7|6999.2|6984.2|1
1724235170000|2024-08-21 10:12:50|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|1
1724235250000|2024-08-21 10:14:10|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|1
1724235320000|2024-08-21 10:15:20|6998.9|6983.9|6998.7|6983.7|6998.9|6983.9|6998.7|6983.7|0
1724235390000|2024-08-21 10:16:30|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1724235400000|2024-08-21 10:16:40|6999.7|6984.7|7000|6985|7000|6985|6999.7|6984.7|0
1724235510000|2024-08-21 10:18:30|||||||||1
1724235660000|2024-08-21 10:21:00|6999.7|6984.7|6999.5|6984.5|6999.7|6984.7|6999.5|6984.5|0
1724235840000|2024-08-21 10:24:00|6998.9|6983.9|6999.2|6984.2|6999.2|6984.2|6998.9|6983.9|1
1724235870000|2024-08-21 10:24:30|||||||||1
1724235900000|2024-08-21 10:25:00|||||||||1
1724235920000|2024-08-21 10:25:20|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724235940000|2024-08-21 10:25:40|||||||||2
1724236080000|2024-08-21 10:28:00|6999.5|6984.5|7001|6986|7001|6986|6999.5|6984.5|6
1724236200000|2024-08-21 10:30:00|7003.4|6988.4|7004.3|6989.3|7004.3|6989.3|7003.4|6988.4|1
1724236210000|2024-08-21 10:30:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1724236230000|2024-08-21 10:30:30|7007.8|6992.8|7008.6|6993.6|7008.6|6993.6|7007.8|6992.8|18
1724236240000|2024-08-21 10:30:40|7008.3|6993.3|7008.3|6993.3|7008.6|6993.6|7008.3|6993.3|0
1724236250000|2024-08-21 10:30:50|7009.3|6994.3|7009|6994|7009.3|6994.3|7009|6994|3
1724236260000|2024-08-21 10:31:00|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1724236280000|2024-08-21 10:31:20|7008.9|6993.9|7007.7|6992.7|7009.1|6994.1|7007.7|6992.7|2
1724236420000|2024-08-21 10:33:40|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|3
1724236480000|2024-08-21 10:34:40|7007.2|6992.2|7006.9|6991.9|7007.5|6992.5|7006.9|6991.9|2
1724236490000|2024-08-21 10:34:50|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|1
1724236520000|2024-08-21 10:35:20|7006.9|6991.9|7007.6|6992.6|7007.6|6992.6|7006.9|6991.9|1
1724236530000|2024-08-21 10:35:30|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1724236620000|2024-08-21 10:37:00|7007.9|6992.9|7008|6993|7008.3|6993.3|7007.2|6992.2|1
1724236650000|2024-08-21 10:37:30|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724236660000|2024-08-21 10:37:40|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1724236770000|2024-08-21 10:39:30|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1724236820000|2024-08-21 10:40:20|7009|6994|7009|6994|7009.3|6994.3|7009|6994|2
1724236860000|2024-08-21 10:41:00|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|2
1724237020000|2024-08-21 10:43:40|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|6
1724237080000|2024-08-21 10:44:40|7008.9|6993.9|7009.2|6994.2|7009.2|6994.2|7008.7|6993.7|0
1724237100000|2024-08-21 10:45:00|7008.9|6993.9|7009.2|6994.2|7009.2|6994.2|7008.9|6993.9|0
1724237120000|2024-08-21 10:45:20|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1724237140000|2024-08-21 10:45:40|||||||||1
1724237280000|2024-08-21 10:48:00|7007.7|6992.7|7006.1|6991.1|7007.7|6992.7|7006.1|6991.1|1
1724237290000|2024-08-21 10:48:10|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1724237300000|2024-08-21 10:48:20|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724237340000|2024-08-21 10:49:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724237420000|2024-08-21 10:50:20|7007.8|6992.8|7008.2|6993.2|7008.5|6993.5|7007.8|6992.8|3
1724237450000|2024-08-21 10:50:50|7008.5|6993.5|7008.7|6993.7|7008.7|6993.7|7008.5|6993.5|0
1724237610000|2024-08-21 10:53:30|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1724237710000|2024-08-21 10:55:10|7008.5|6993.5|7009.7|6994.7|7009.7|6994.7|7008.5|6993.5|2
1724237760000|2024-08-21 10:56:00|||||||||1
1724237770000|2024-08-21 10:56:10|||||||||1
1724237910000|2024-08-21 10:58:30|7010|6995|7010.2|6995.2|7010.4|6995.4|7009.7|6994.7|5
1724237920000|2024-08-21 10:58:40|7010.4|6995.4|7014.9|6999.9|7015.2|7000.2|7010.4|6995.4|3
1724237930000|2024-08-21 10:58:50|7014.4|6999.4|7012.8|6997.8|7014.4|6999.4|7012.8|6997.8|2
1724237940000|2024-08-21 10:59:00|7012.2|6997.2|7014.2|6999.2|7014.2|6999.2|7012.2|6997.2|1
1724237980000|2024-08-21 10:59:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1724237990000|2024-08-21 10:59:50|7012.2|6997.2|7011.6|6996.6|7012.2|6997.2|7011.6|6996.6|2
1724238000000|2024-08-21 11:00:00|7012.2|6997.2|7013.1|6998.1|7013.1|6998.1|7012.1|6997.1|3
1724238040000|2024-08-21 11:00:40|7013.2|6998.2|7014.5|6999.5|7014.5|6999.5|7013.2|6998.2|2
1724238070000|2024-08-21 11:01:10|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|0
1724238140000|2024-08-21 11:02:20|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|2
1724238360000|2024-08-21 11:06:00|7013.6|6998.6|7013.6|6998.6|7013.9|6998.9|7013.6|6998.6|2
1724238390000|2024-08-21 11:06:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1724238420000|2024-08-21 11:07:00|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1724238430000|2024-08-21 11:07:10|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724238470000|2024-08-21 11:07:50|||||||||2
1724238480000|2024-08-21 11:08:00|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|1
1724238540000|2024-08-21 11:09:00|||||||||1
1724238740000|2024-08-21 11:12:20|7012.9|6997.9|7012.9|6997.9|7013|6998|7010.4|6995.4|11
1724238750000|2024-08-21 11:12:30|7013.2|6998.2|7014.5|6999.5|7014.5|6999.5|7013.2|6998.2|3
1724238760000|2024-08-21 11:12:40|||||||||1
1724238770000|2024-08-21 11:12:50|7014.9|6999.9|7015.2|7000.2|7015.2|7000.2|7014.9|6999.9|6
1724238780000|2024-08-21 11:13:00|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|1
1724238850000|2024-08-21 11:14:10|7014.2|6999.2|7011.9|6996.9|7014.2|6999.2|7011.6|6996.6|7
1724238870000|2024-08-21 11:14:30|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724238890000|2024-08-21 11:14:50|7012.7|6997.7|7013.1|6998.1|7013.6|6998.6|7012.7|6997.7|1
1724238900000|2024-08-21 11:15:00|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724239050000|2024-08-21 11:17:30|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|0
1724239070000|2024-08-21 11:17:50|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|4
1724239080000|2024-08-21 11:18:00|7017.6|7002.6|7018.1|7003.1|7018.1|7003.1|7017.6|7002.6|0
1724239160000|2024-08-21 11:19:20|7016.9|7001.9|7018.1|7003.1|7018.1|7003.1|7016.9|7001.9|65
1724239170000|2024-08-21 11:19:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|1
1724239210000|2024-08-21 11:20:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1724239230000|2024-08-21 11:20:30|7017.5|7002.5|7017.6|7002.6|7017.6|7002.6|7016.5|7001.5|10
1724239260000|2024-08-21 11:21:00|7017.8|7002.8|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|0
1724239320000|2024-08-21 11:22:00|||||||||3
1724239330000|2024-08-21 11:22:10|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1724239370000|2024-08-21 11:22:50|7018.8|7003.8|7019.1|7004.1|7019.1|7004.1|7018.8|7003.8|12
1724239380000|2024-08-21 11:23:00|7019.3|7004.3|7018|7003|7019.3|7004.3|7018|7003|4
1724239390000|2024-08-21 11:23:10|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|1
1724239410000|2024-08-21 11:23:30|7017|7002|7017|7002|7017|7002|7017|7002|0
1724239420000|2024-08-21 11:23:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1724239430000|2024-08-21 11:23:50|7014.9|6999.9|7011.9|6996.9|7014.9|6999.9|7011.2|6996.2|2
1724239440000|2024-08-21 11:24:00|7011.7|6996.7|7011.4|6996.4|7012|6997|7010.4|6995.4|5
1724239450000|2024-08-21 11:24:10|7011.7|6996.7|7012.2|6997.2|7012.2|6997.2|7011.4|6996.4|0
1724239460000|2024-08-21 11:24:20|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|0
1724239490000|2024-08-21 11:24:50|7012.4|6997.4|7014.2|6999.2|7014.2|6999.2|7012.4|6997.4|2
1724239500000|2024-08-21 11:25:00|7013.7|6998.7|7012.7|6997.7|7013.7|6998.7|7012.4|6997.4|2
1724239510000|2024-08-21 11:25:10|7013.2|6998.2|7013.5|6998.5|7013.5|6998.5|7013.2|6998.2|0
1724239520000|2024-08-21 11:25:20|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|1
1724239530000|2024-08-21 11:25:30|7012.2|6997.2|7013.2|6998.2|7013.2|6998.2|7012.2|6997.2|5
1724239540000|2024-08-21 11:25:40|7013.7|6998.7|7014.7|6999.7|7014.7|6999.7|7013.7|6998.7|1
1724239570000|2024-08-21 11:26:10|7014|6999|7014|6999|7014|6999|7014|6999|1
1724239590000|2024-08-21 11:26:30|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|0
1724239600000|2024-08-21 11:26:40|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|5
1724239620000|2024-08-21 11:27:00|7013.4|6998.4|7013.5|6998.5|7013.5|6998.5|7013.2|6998.2|2
1724239630000|2024-08-21 11:27:10|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|1
1724239690000|2024-08-21 11:28:10|7013.4|6998.4|7012.9|6997.9|7013.4|6998.4|7012.9|6997.9|1
1724239700000|2024-08-21 11:28:20|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|4
1724239720000|2024-08-21 11:28:40|||||||||1
1724239730000|2024-08-21 11:28:50|7015.7|7000.7|7016.9|7001.9|7016.9|7001.9|7015.7|7000.7|1
1724239740000|2024-08-21 11:29:00|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|0
1724239760000|2024-08-21 11:29:20|||||||||1
1724239770000|2024-08-21 11:29:30|7016.9|7001.9|7016.7|7001.7|7016.9|7001.9|7016.7|7001.7|0
1724239800000|2024-08-21 11:30:00|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1724239890000|2024-08-21 11:31:30|7016.4|7001.4|7017.9|7002.9|7018.2|7003.2|7016.4|7001.4|12
1724239900000|2024-08-21 11:31:40|7017.7|7002.7|7017.2|7002.2|7017.7|7002.7|7017.2|7002.2|3
1724239940000|2024-08-21 11:32:20|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|5
1724240010000|2024-08-21 11:33:30|7017.8|7002.8|7018.2|7003.2|7018.2|7003.2|7017.7|7002.7|2
1724240040000|2024-08-21 11:34:00|7019|7004|7019.8|7004.8|7019.8|7004.8|7019|7004|0
1724240050000|2024-08-21 11:34:10|7020.3|7005.3|7020.7|7005.7|7020.7|7005.7|7020.3|7005.3|0
1724240060000|2024-08-21 11:34:20|||||||||2
1724240080000|2024-08-21 11:34:40|7021|7006|7022.5|7007.5|7022.5|7007.5|7021|7006|2
1724240100000|2024-08-21 11:35:00|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|3
1724240110000|2024-08-21 11:35:10|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|1
1724240120000|2024-08-21 11:35:20|7020.3|7005.3|7020.6|7005.6|7020.6|7005.6|7020.3|7005.3|2
1724240160000|2024-08-21 11:36:00|7021.7|7006.7|7021.7|7006.7|7022|7007|7021.7|7006.7|1
1724240170000|2024-08-21 11:36:10|7020.9|7005.9|7020.7|7005.7|7020.9|7005.9|7020.7|7005.7|1
1724240190000|2024-08-21 11:36:30|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|2
1724240220000|2024-08-21 11:37:00|7018.2|7003.2|7020.7|7005.7|7020.7|7005.7|7018.2|7003.2|2
1724240230000|2024-08-21 11:37:10|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1724240260000|2024-08-21 11:37:40|7021.7|7006.7|7022|7007|7022|7007|7021.7|7006.7|0
1724240270000|2024-08-21 11:37:50|7021.9|7006.9|7022.4|7007.4|7022.4|7007.4|7021.9|7006.9|0
1724240280000|2024-08-21 11:38:00|7022.1|7007.1|7026.6|7011.6|7026.6|7011.6|7021.5|7006.5|36
1724240300000|2024-08-21 11:38:20|7026.9|7011.9|7027.8|7012.8|7027.8|7012.8|7026.9|7011.9|1
1724240310000|2024-08-21 11:38:30|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1724240320000|2024-08-21 11:38:40|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|0
1724240340000|2024-08-21 11:39:00|7026.8|7011.8|7025.3|7010.3|7027.1|7012.1|7025.2|7010.2|3
1724240350000|2024-08-21 11:39:10|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|0
1724240360000|2024-08-21 11:39:20|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1724240400000|2024-08-21 11:40:00|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7025.8|7010.8|1
1724240440000|2024-08-21 11:40:40|7027.1|7012.1|7027.3|7012.3|7027.3|7012.3|7027.1|7012.1|0
1724240470000|2024-08-21 11:41:10|7027.9|7012.9|7027.3|7012.3|7027.9|7012.9|7027.3|7012.3|1
1724240500000|2024-08-21 11:41:40|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|6
1724240530000|2024-08-21 11:42:10|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|6
1724240560000|2024-08-21 11:42:40|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|1
1724240570000|2024-08-21 11:42:50|7028.7|7013.7|7028.9|7013.9|7028.9|7013.9|7028.7|7013.7|23
1724240580000|2024-08-21 11:43:00|7029.6|7014.6|7027.5|7012.5|7029.6|7014.6|7027.5|7012.5|21
1724240590000|2024-08-21 11:43:10|7025.3|7010.3|7026|7011|7026|7011|7025|7010|2
1724240640000|2024-08-21 11:44:00|7026.3|7011.3|7026.5|7011.5|7026.5|7011.5|7026.3|7011.3|0
1724240690000|2024-08-21 11:44:50|7026.3|7011.3|7026|7011|7026.3|7011.3|7026|7011|1
1724240700000|2024-08-21 11:45:00|7025.7|7010.7|7023|7008|7025.7|7010.7|7023|7008|1
1724240730000|2024-08-21 11:45:30|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1724240760000|2024-08-21 11:46:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|0
1724240790000|2024-08-21 11:46:30|||||||||1
1724240840000|2024-08-21 11:47:20|7023|7008|7022.7|7007.7|7023|7008|7022.7|7007.7|1
1724240870000|2024-08-21 11:47:50|7023.8|7008.8|7026.1|7011.1|7026.1|7011.1|7023.8|7008.8|4
1724240890000|2024-08-21 11:48:10|||||||||2
1724240900000|2024-08-21 11:48:20|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|1
1724240930000|2024-08-21 11:48:50|7022.4|7007.4|7021.2|7006.2|7022.4|7007.4|7021.2|7006.2|2
1724240970000|2024-08-21 11:49:30|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|0
1724241060000|2024-08-21 11:51:00|7021.8|7006.8|7022|7007|7022|7007|7021.8|7006.8|0
1724241080000|2024-08-21 11:51:20|7022.8|7007.8|7021.2|7006.2|7024|7009|7021.2|7006.2|4
1724241110000|2024-08-21 11:51:50|7021.7|7006.7|7020.9|7005.9|7021.7|7006.7|7020.9|7005.9|0
1724241120000|2024-08-21 11:52:00|7020.7|7005.7|7017.7|7002.7|7020.7|7005.7|7017.7|7002.7|2
1724241130000|2024-08-21 11:52:10|7017.4|7002.4|7016.9|7001.9|7017.4|7002.4|7016.9|7001.9|0
1724241140000|2024-08-21 11:52:20|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|1
1724241150000|2024-08-21 11:52:30|7017.9|7002.9|7019|7004|7019.8|7004.8|7017.9|7002.9|0
1724241160000|2024-08-21 11:52:40|7018.4|7003.4|7018.2|7003.2|7018.4|7003.4|7018.2|7003.2|3
1724241180000|2024-08-21 11:53:00|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|2
1724241190000|2024-08-21 11:53:10|7019.5|7004.5|7018.2|7003.2|7019.5|7004.5|7017.4|7002.4|6
1724241240000|2024-08-21 11:54:00|7017.9|7002.9|7017.2|7002.2|7017.9|7002.9|7017.2|7002.2|1
1724241250000|2024-08-21 11:54:10|7017.6|7002.6|7019.2|7004.2|7019.3|7004.3|7017.6|7002.6|1
1724241280000|2024-08-21 11:54:40|7019.8|7004.8|7020.3|7005.3|7020.3|7005.3|7019.8|7004.8|0
1724241300000|2024-08-21 11:55:00|7020.7|7005.7|7020.4|7005.4|7020.7|7005.7|7020.4|7005.4|0
1724241310000|2024-08-21 11:55:10|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724241320000|2024-08-21 11:55:20|||||||||1
1724241350000|2024-08-21 11:55:50|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1724241360000|2024-08-21 11:56:00|7020.7|7005.7|7020.2|7005.2|7020.7|7005.7|7020.2|7005.2|0
1724241390000|2024-08-21 11:56:30|7019|7004|7019|7004|7019|7004|7019|7004|7
1724241450000|2024-08-21 11:57:30|7019.2|7004.2|7020.2|7005.2|7020.2|7005.2|7017.8|7002.8|11
1724241460000|2024-08-21 11:57:40|||||||||1
1724241480000|2024-08-21 11:58:00|7019.9|7004.9|7018|7003|7019.9|7004.9|7018|7003|5
1724241490000|2024-08-21 11:58:10|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|2
1724241500000|2024-08-21 11:58:20|7018.7|7003.7|7021.3|7006.3|7021.6|7006.6|7018.7|7003.7|2
1724241510000|2024-08-21 11:58:30|7020.7|7005.7|7021|7006|7021.3|7006.3|7020.7|7005.7|3
1724241520000|2024-08-21 11:58:40|7019.5|7004.5|7019.2|7004.2|7019.5|7004.5|7019.2|7004.2|3
1724241530000|2024-08-21 11:58:50|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.2|7004.2|0
1724241540000|2024-08-21 11:59:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724241580000|2024-08-21 11:59:40|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|1
1724241600000|2024-08-21 12:00:00|7019.7|7004.7|7020|7005|7020|7005|7019.7|7004.7|2
1724241610000|2024-08-21 12:00:10|7020.2|7005.2|7020.5|7005.5|7020.5|7005.5|7020.2|7005.2|0
1724241620000|2024-08-21 12:00:20|||||||||1
1724241630000|2024-08-21 12:00:30|||||||||1
1724241650000|2024-08-21 12:00:50|7021.6|7006.6|7021.6|7006.6|7022.1|7007.1|7021.3|7006.3|3
1724241660000|2024-08-21 12:01:00|7022.1|7007.1|7022.8|7007.8|7022.8|7007.8|7022.1|7007.1|0
1724241670000|2024-08-21 12:01:10|7022.5|7007.5|7023|7008|7023|7008|7022.5|7007.5|0
1724241680000|2024-08-21 12:01:20|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|1
1724241690000|2024-08-21 12:01:30|7023.5|7008.5|7024.6|7009.6|7024.6|7009.6|7023.5|7008.5|5
1724241700000|2024-08-21 12:01:40|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|0
1724241710000|2024-08-21 12:01:50|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|1
1724241730000|2024-08-21 12:02:10|||||||||2
1724241750000|2024-08-21 12:02:30|||||||||1
1724241770000|2024-08-21 12:02:50|7024.3|7009.3|7023.8|7008.8|7024.3|7009.3|7023.7|7008.7|11
1724241780000|2024-08-21 12:03:00|7024|7009|7027.7|7012.7|7027.7|7012.7|7024|7009|2
1724241820000|2024-08-21 12:03:40|7027.1|7012.1|7025.5|7010.5|7027.1|7012.1|7024.7|7009.7|4
1724241840000|2024-08-21 12:04:00|7026|7011|7026|7011|7026|7011|7026|7011|1
1724241850000|2024-08-21 12:04:10|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1724241900000|2024-08-21 12:05:00|7026|7011|7025.5|7010.5|7026|7011|7025.5|7010.5|10
1724241910000|2024-08-21 12:05:10|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1724241920000|2024-08-21 12:05:20|7026.6|7011.6|7026|7011|7026.6|7011.6|7026|7011|1
1724241930000|2024-08-21 12:05:30|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026|7011|3
1724241950000|2024-08-21 12:05:50|7026.6|7011.6|7026.5|7011.5|7027.1|7012.1|7026.5|7011.5|3
1724241960000|2024-08-21 12:06:00|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|6
1724241990000|2024-08-21 12:06:30|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|1
1724242020000|2024-08-21 12:07:00|7026.5|7011.5|7026.2|7011.2|7026.5|7011.5|7026.2|7011.2|0
1724242030000|2024-08-21 12:07:10|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|3
1724242040000|2024-08-21 12:07:20|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1724242050000|2024-08-21 12:07:30|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|1
1724242060000|2024-08-21 12:07:40|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|11
1724242070000|2024-08-21 12:07:50|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|2
1724242080000|2024-08-21 12:08:00|7030|7015|7029.7|7014.7|7030|7015|7029.7|7014.7|7
1724242110000|2024-08-21 12:08:30|7029.8|7014.8|7029.7|7014.7|7030|7015|7029.7|7014.7|2
1724242140000|2024-08-21 12:09:00|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|6
1724242150000|2024-08-21 12:09:10|7028|7013|7028.5|7013.5|7028.5|7013.5|7028|7013|2
1724242160000|2024-08-21 12:09:20|7028.2|7013.2|7028|7013|7028.2|7013.2|7028|7013|1
1724242170000|2024-08-21 12:09:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|1
1724242180000|2024-08-21 12:09:40|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|0
1724242210000|2024-08-21 12:10:10|7028|7013|7024.4|7009.4|7028|7013|7024.4|7009.4|4
1724242250000|2024-08-21 12:10:50|7024.7|7009.7|7024.9|7009.9|7024.9|7009.9|7024.7|7009.7|3
1724242260000|2024-08-21 12:11:00|7024.3|7009.3|7022.9|7007.9|7024.3|7009.3|7022.9|7007.9|6
1724242290000|2024-08-21 12:11:30|||||||||1
1724242320000|2024-08-21 12:12:00|||||||||1
1724242330000|2024-08-21 12:12:10|7024.4|7009.4|7025.5|7010.5|7025.5|7010.5|7024.4|7009.4|5
1724242340000|2024-08-21 12:12:20|7024.5|7009.5|7022.7|7007.7|7024.5|7009.5|7022.7|7007.7|1
1724242350000|2024-08-21 12:12:30|7020.9|7005.9|7021.2|7006.2|7021.2|7006.2|7020.9|7005.9|3
1724242370000|2024-08-21 12:12:50|7021|7006|7020.4|7005.4|7021|7006|7020.4|7005.4|1
1724242400000|2024-08-21 12:13:20|7020.7|7005.7|7023.2|7008.2|7023.5|7008.5|7020.7|7005.7|2
1724242420000|2024-08-21 12:13:40|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|0
1724242440000|2024-08-21 12:14:00|7022.7|7007.7|7020.4|7005.4|7022.7|7007.7|7020.4|7005.4|5
1724242450000|2024-08-21 12:14:10|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|1
1724242460000|2024-08-21 12:14:20|7020.2|7005.2|7017|7002|7020.2|7005.2|7016.3|7001.3|10
1724242470000|2024-08-21 12:14:30|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1724242480000|2024-08-21 12:14:40|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|1
1724242500000|2024-08-21 12:15:00|7016.3|7001.3|7015.9|7000.9|7016.5|7001.5|7015.3|7000.3|15
1724242520000|2024-08-21 12:15:20|7016.2|7001.2|7017.7|7002.7|7017.7|7002.7|7016.2|7001.2|3
1724242530000|2024-08-21 12:15:30|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|2
1724242560000|2024-08-21 12:16:00|7020.7|7005.7|7018.4|7003.4|7021.9|7006.9|7018.4|7003.4|11
1724242570000|2024-08-21 12:16:10|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1724242580000|2024-08-21 12:16:20|7018.9|7003.9|7018.3|7003.3|7018.9|7003.9|7016.8|7001.8|4
1724242600000|2024-08-21 12:16:40|7018.6|7003.6|7018.3|7003.3|7018.6|7003.6|7018.3|7003.3|1
1724242610000|2024-08-21 12:16:50|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|2
1724242640000|2024-08-21 12:17:20|7017|7002|7017.3|7002.3|7017.3|7002.3|7016.8|7001.8|1
1724242660000|2024-08-21 12:17:40|7017.6|7002.6|7016.8|7001.8|7017.6|7002.6|7016.8|7001.8|1
1724242680000|2024-08-21 12:18:00|7017.8|7002.8|7012.9|6997.9|7017.8|7002.8|7012.6|6997.6|5
1724242690000|2024-08-21 12:18:10|7012.6|6997.6|7016.4|7001.4|7016.6|7001.6|7012.6|6997.6|8
1724242710000|2024-08-21 12:18:30|7019.2|7004.2|7019.9|7004.9|7020|7005|7019.2|7004.2|2
1724242730000|2024-08-21 12:18:50|7019.7|7004.7|7019.4|7004.4|7019.7|7004.7|7019.4|7004.4|1
1724242740000|2024-08-21 12:19:00|7018.4|7003.4|7017.4|7002.4|7018.4|7003.4|7015.7|7000.7|6
1724242750000|2024-08-21 12:19:10|7017.7|7002.7|7018.7|7003.7|7018.7|7003.7|7017.7|7002.7|0
1724242760000|2024-08-21 12:19:20|7019|7004|7021.7|7006.7|7021.7|7006.7|7019|7004|1
1724242780000|2024-08-21 12:19:40|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|0
1724242790000|2024-08-21 12:19:50|7022.2|7007.2|7021.9|7006.9|7022.2|7007.2|7021.9|7006.9|4
1724242800000|2024-08-21 12:20:00|7022.2|7007.2|7021.9|7006.9|7022.2|7007.2|7021.9|7006.9|3
1724242810000|2024-08-21 12:20:10|7022.7|7007.7|7020.8|7005.8|7022.7|7007.7|7020.8|7005.8|4
1724242830000|2024-08-21 12:20:30|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724242840000|2024-08-21 12:20:40|7020.4|7005.4|7021.2|7006.2|7021.2|7006.2|7020.4|7005.4|5
1724242860000|2024-08-21 12:21:00|7020.2|7005.2|7020.4|7005.4|7020.4|7005.4|7019.6|7004.6|3
1724242870000|2024-08-21 12:21:10|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|1
1724242890000|2024-08-21 12:21:30|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|1
1724242900000|2024-08-21 12:21:40|7021.1|7006.1|7021.3|7006.3|7021.3|7006.3|7021|7006|1
1724242910000|2024-08-21 12:21:50|7021.6|7006.6|7022.1|7007.1|7022.1|7007.1|7021.6|7006.6|0
1724242920000|2024-08-21 12:22:00|7021.6|7006.6|7020|7005|7021.6|7006.6|7020|7005|2
1724242950000|2024-08-21 12:22:30|||||||||1
1724242960000|2024-08-21 12:22:40|7021|7006|7021.8|7006.8|7021.8|7006.8|7021|7006|1
1724242980000|2024-08-21 12:23:00|7022|7007|7021.7|7006.7|7022|7007|7021.7|7006.7|1
1724242990000|2024-08-21 12:23:10|7021.5|7006.5|7024.6|7009.6|7024.6|7009.6|7021.5|7006.5|1
1724243000000|2024-08-21 12:23:20|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1724243020000|2024-08-21 12:23:40|7024.6|7009.6|7023.3|7008.3|7024.6|7009.6|7023.3|7008.3|1
1724243040000|2024-08-21 12:24:00|7023|7008|7023|7008|7023|7008|7023|7008|0
1724243050000|2024-08-21 12:24:10|7022.8|7007.8|7021|7006|7022.8|7007.8|7021|7006|4
1724243060000|2024-08-21 12:24:20|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1724243080000|2024-08-21 12:24:40|7020.2|7005.2|7019.7|7004.7|7020.2|7005.2|7019.2|7004.2|4
1724243090000|2024-08-21 12:24:50|7019.2|7004.2|7019.9|7004.9|7019.9|7004.9|7019.2|7004.2|2
1724243100000|2024-08-21 12:25:00|7019.4|7004.4|7015.2|7000.2|7019.4|7004.4|7015.2|7000.2|4
1724243110000|2024-08-21 12:25:10|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1724243120000|2024-08-21 12:25:20|7016.6|7001.6|7016.1|7001.1|7016.6|7001.6|7016.1|7001.1|3
1724243130000|2024-08-21 12:25:30|7015.6|7000.6|7016.1|7001.1|7016.1|7001.1|7015.6|7000.6|2
1724243140000|2024-08-21 12:25:40|7016.9|7001.9|7017.1|7002.1|7017.1|7002.1|7016.9|7001.9|0
1724243150000|2024-08-21 12:25:50|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|1
1724243160000|2024-08-21 12:26:00|7013.6|6998.6|7012.4|6997.4|7013.6|6998.6|7012.4|6997.4|2
1724243170000|2024-08-21 12:26:10|7013.4|6998.4|7012.4|6997.4|7013.4|6998.4|7012.4|6997.4|1
1724243180000|2024-08-21 12:26:20|7013|6998|7013.4|6998.4|7013.4|6998.4|7012.4|6997.4|3
1724243190000|2024-08-21 12:26:30|7014.6|6999.6|7013.4|6998.4|7014.6|6999.6|7013.4|6998.4|2
1724243200000|2024-08-21 12:26:40|7013.9|6998.9|7013.9|6998.9|7014.7|6999.7|7013.9|6998.9|1
1724243220000|2024-08-21 12:27:00|7012.7|6997.7|7013.7|6998.7|7013.7|6998.7|7012.7|6997.7|10
1724243230000|2024-08-21 12:27:10|7013.9|6998.9|7016|7001|7016|7001|7013.9|6998.9|1
1724243240000|2024-08-21 12:27:20|7016.2|7001.2|7015.2|7000.2|7016.2|7001.2|7015.2|7000.2|1
1724243250000|2024-08-21 12:27:30|7014.4|6999.4|7015.1|7000.1|7015.1|7000.1|7014.4|6999.4|4
1724243260000|2024-08-21 12:27:40|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724243270000|2024-08-21 12:27:50|||||||||1
1724243280000|2024-08-21 12:28:00|7014.4|6999.4|7010.8|6995.8|7014.4|6999.4|7010.8|6995.8|6
1724243300000|2024-08-21 12:28:20|7011|6996|7012.1|6997.1|7012.1|6997.1|7011|6996|10
1724243310000|2024-08-21 12:28:30|7010.1|6995.1|7006.1|6991.1|7010.1|6995.1|7006.1|6991.1|7
1724243320000|2024-08-21 12:28:40|7006.5|6991.5|7009.1|6994.1|7009.1|6994.1|7006.5|6991.5|4
1724243330000|2024-08-21 12:28:50|||||||||1
1724243340000|2024-08-21 12:29:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724243350000|2024-08-21 12:29:10|7008.6|6993.6|7005.6|6990.6|7008.6|6993.6|7005.3|6990.3|7
1724243360000|2024-08-21 12:29:20|7006.1|6991.1|7007.7|6992.7|7007.7|6992.7|7006.1|6991.1|5
1724243370000|2024-08-21 12:29:30|7008.1|6993.1|7007.6|6992.6|7008.1|6993.1|7007.6|6992.6|0
1724243380000|2024-08-21 12:29:40|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|6
1724243400000|2024-08-21 12:30:00|7007.6|6992.6|7007.3|6992.3|7007.6|6992.6|7006.8|6991.8|4
1724243410000|2024-08-21 12:30:10|7007.6|6992.6|7007.3|6992.3|7007.6|6992.6|7007.3|6992.3|1
1724243420000|2024-08-21 12:30:20|7008.6|6993.6|7007.3|6992.3|7009.6|6994.6|7007.3|6992.3|10
1724243440000|2024-08-21 12:30:40|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1724243450000|2024-08-21 12:30:50|7008.6|6993.6|7009.1|6994.1|7010.2|6995.2|7008.1|6993.1|11
1724243460000|2024-08-21 12:31:00|7009.8|6994.8|7010.1|6995.1|7010.1|6995.1|7009.8|6994.8|1
1724243470000|2024-08-21 12:31:10|7010.4|6995.4|7011.3|6996.3|7012.1|6997.1|7010.4|6995.4|2
1724243490000|2024-08-21 12:31:30|7011.9|6996.9|7013.1|6998.1|7013.4|6998.4|7011.9|6996.9|3
1724243500000|2024-08-21 12:31:40|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|2
1724243520000|2024-08-21 12:32:00|7014.6|6999.6|7014.9|6999.9|7014.9|6999.9|7014.6|6999.6|1
1724243530000|2024-08-21 12:32:10|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1724243550000|2024-08-21 12:32:30|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|5
1724243560000|2024-08-21 12:32:40|7015.8|7000.8|7016.9|7001.9|7016.9|7001.9|7015.1|7000.1|1
1724243580000|2024-08-21 12:33:00|7019.9|7004.9|7019.9|7004.9|7020.2|7005.2|7019.9|7004.9|1
1724243590000|2024-08-21 12:33:10|7020|7005|7020.7|7005.7|7021.2|7006.2|7020|7005|0
1724243610000|2024-08-21 12:33:30|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|2
1724243620000|2024-08-21 12:33:40|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1724243630000|2024-08-21 12:33:50|7021.2|7006.2|7020.7|7005.7|7021.2|7006.2|7020.7|7005.7|4
1724243650000|2024-08-21 12:34:10|7021.2|7006.2|7021.7|7006.7|7021.7|7006.7|7021.2|7006.2|2
1724243660000|2024-08-21 12:34:20|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|0
1724243670000|2024-08-21 12:34:30|7022.4|7007.4|7022.7|7007.7|7022.7|7007.7|7022.4|7007.4|2
1724243690000|2024-08-21 12:34:50|||||||||2
1724243700000|2024-08-21 12:35:00|||||||||1
1724243710000|2024-08-21 12:35:10|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|2
1724243720000|2024-08-21 12:35:20|7023.4|7008.4|7023.7|7008.7|7023.7|7008.7|7023.4|7008.4|2
1724243730000|2024-08-21 12:35:30|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|0
1724243740000|2024-08-21 12:35:40|7025.3|7010.3|7022.9|7007.9|7025.5|7010.5|7022.9|7007.9|6
1724243760000|2024-08-21 12:36:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1724243780000|2024-08-21 12:36:20|7023.5|7008.5|7023.1|7008.1|7023.5|7008.5|7023.1|7008.1|1
1724243790000|2024-08-21 12:36:30|7022.5|7007.5|7022.8|7007.8|7023.4|7008.4|7021.4|7006.4|5
1724243800000|2024-08-21 12:36:40|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|0
1724243820000|2024-08-21 12:37:00|||||||||2
1724243870000|2024-08-21 12:37:50|7023.4|7008.4|7021.9|7006.9|7023.4|7008.4|7021.9|7006.9|2
1724243880000|2024-08-21 12:38:00|7021.4|7006.4|7018.3|7003.3|7021.4|7006.4|7017.3|7002.3|18
1724243890000|2024-08-21 12:38:10|7018.1|7003.1|7019.1|7004.1|7019.1|7004.1|7018.1|7003.1|1
1724243920000|2024-08-21 12:38:40|7019.5|7004.5|7020.3|7005.3|7020.6|7005.6|7019.5|7004.5|5
1724243930000|2024-08-21 12:38:50|7021.6|7006.6|7021.4|7006.4|7021.9|7006.9|7021.4|7006.4|7
1724243940000|2024-08-21 12:39:00|7020.8|7005.8|7020.5|7005.5|7020.8|7005.8|7020.5|7005.5|7
1724243950000|2024-08-21 12:39:10|7020.3|7005.3|7021.4|7006.4|7021.4|7006.4|7020.3|7005.3|1
1724243970000|2024-08-21 12:39:30|7021.9|7006.9|7021.9|7006.9|7021.9|7006.9|7021.6|7006.6|2
1724243980000|2024-08-21 12:39:40|7022.1|7007.1|7022.1|7007.1|7023.7|7008.7|7022.1|7007.1|3
1724243990000|2024-08-21 12:39:50|7022.4|7007.4|7022.9|7007.9|7022.9|7007.9|7022.4|7007.4|0
1724244000000|2024-08-21 12:40:00|||||||||1
1724244010000|2024-08-21 12:40:10|7023.1|7008.1|7023.4|7008.4|7023.4|7008.4|7023.1|7008.1|0
1724244020000|2024-08-21 12:40:20|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|3
1724244030000|2024-08-21 12:40:30|||||||||1
1724244040000|2024-08-21 12:40:40|7023.6|7008.6|7024.4|7009.4|7024.7|7009.7|7023.4|7008.4|2
1724244060000|2024-08-21 12:41:00|7023.9|7008.9|7024.1|7009.1|7024.1|7009.1|7023.6|7008.6|1
1724244070000|2024-08-21 12:41:10|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1724244090000|2024-08-21 12:41:30|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1724244100000|2024-08-21 12:41:40|7024.4|7009.4|7024.1|7009.1|7024.4|7009.4|7024.1|7009.1|1
1724244140000|2024-08-21 12:42:20|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1724244150000|2024-08-21 12:42:30|7023.6|7008.6|7024.1|7009.1|7024.1|7009.1|7023.6|7008.6|1
1724244160000|2024-08-21 12:42:40|7024.4|7009.4|7025.9|7010.9|7025.9|7010.9|7024.4|7009.4|2
1724244170000|2024-08-21 12:42:50|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|3
1724244190000|2024-08-21 12:43:10|7028|7013|7028.5|7013.5|7028.5|7013.5|7027.6|7012.6|6
1724244210000|2024-08-21 12:43:30|7030.7|7015.7|7031.2|7016.2|7031.2|7016.2|7030.2|7015.2|7
1724244220000|2024-08-21 12:43:40|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|6
1724244230000|2024-08-21 12:43:50|7030.2|7015.2|7028.2|7013.2|7030.2|7015.2|7028.2|7013.2|7
1724244240000|2024-08-21 12:44:00|7027.9|7012.9|7025.8|7010.8|7027.9|7012.9|7025.7|7010.7|2
1724244250000|2024-08-21 12:44:10|7025.5|7010.5|7025.8|7010.8|7025.8|7010.8|7025.3|7010.3|3
1724244260000|2024-08-21 12:44:20|7026.1|7011.1|7024.3|7009.3|7026.1|7011.1|7022.6|7007.6|22
1724244270000|2024-08-21 12:44:30|7024.6|7009.6|7024.3|7009.3|7024.6|7009.6|7024.3|7009.3|0
1724244280000|2024-08-21 12:44:40|7024|7009|7024|7009|7024|7009|7024|7009|0
1724244290000|2024-08-21 12:44:50|7023.7|7008.7|7023.8|7008.8|7024.2|7009.2|7023.7|7008.7|1
1724244300000|2024-08-21 12:45:00|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|1
1724244310000|2024-08-21 12:45:10|7024.1|7009.1|7023.2|7008.2|7024.1|7009.1|7023.2|7008.2|3
1724244330000|2024-08-21 12:45:30|7022.6|7007.6|7021.6|7006.6|7022.6|7007.6|7021.6|7006.6|5
1724244340000|2024-08-21 12:45:40|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|5
1724244360000|2024-08-21 12:46:00|7023.1|7008.1|7024.6|7009.6|7024.6|7009.6|7023.1|7008.1|1
1724244370000|2024-08-21 12:46:10|7025.2|7010.2|7026.7|7011.7|7026.7|7011.7|7024.9|7009.9|0
1724244380000|2024-08-21 12:46:20|||||||||1
1724244390000|2024-08-21 12:46:30|7026.4|7011.4|7024.1|7009.1|7026.4|7011.4|7023.4|7008.4|3
1724244410000|2024-08-21 12:46:50|7024.4|7009.4|7024.3|7009.3|7025.1|7010.1|7024.3|7009.3|18
1724244510000|2024-08-21 12:48:30|7023.9|7008.9|7023.6|7008.6|7024.6|7009.6|7023.1|7008.1|1
1724244520000|2024-08-21 12:48:40|7023.8|7008.8|7024.1|7009.1|7024.1|7009.1|7023.8|7008.8|1
1724244530000|2024-08-21 12:48:50|||||||||1
1724244540000|2024-08-21 12:49:00|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1724244560000|2024-08-21 12:49:20|7024.1|7009.1|7023.3|7008.3|7024.1|7009.1|7023.3|7008.3|2
1724244570000|2024-08-21 12:49:30|7023.6|7008.6|7023.6|7008.6|7024.1|7009.1|7022.8|7007.8|4
1724244580000|2024-08-21 12:49:40|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|6
1724244600000|2024-08-21 12:50:00|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|3
1724244610000|2024-08-21 12:50:10|7024.9|7009.9|7026.4|7011.4|7026.4|7011.4|7024.9|7009.9|8
1724244620000|2024-08-21 12:50:20|||||||||1
1724244650000|2024-08-21 12:50:50|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|1
1724244660000|2024-08-21 12:51:00|||||||||3
1724244680000|2024-08-21 12:51:20|7029|7014|7029.2|7014.2|7029.2|7014.2|7029|7014|0
1724244690000|2024-08-21 12:51:30|7029.5|7014.5|7030.2|7015.2|7030.2|7015.2|7029.5|7014.5|7
1724244710000|2024-08-21 12:51:50|7029.9|7014.9|7028.3|7013.3|7030|7015|7028|7013|9
1724244720000|2024-08-21 12:52:00|7028|7013|7028.5|7013.5|7028.5|7013.5|7028|7013|1
1724244730000|2024-08-21 12:52:10|7028.7|7013.7|7029|7014|7029|7014|7028.7|7013.7|1
1724244760000|2024-08-21 12:52:40|||||||||1
1724244770000|2024-08-21 12:52:50|7029.8|7014.8|7030.6|7015.6|7030.6|7015.6|7029.8|7014.8|2
1724244780000|2024-08-21 12:53:00|7030.8|7015.8|7025.7|7010.7|7030.8|7015.8|7025.7|7010.7|16
1724244790000|2024-08-21 12:53:10|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|1
1724244810000|2024-08-21 12:53:30|7026.7|7011.7|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|1
1724244820000|2024-08-21 12:53:40|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|8
1724244840000|2024-08-21 12:54:00|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|0
1724244850000|2024-08-21 12:54:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|2
1724244870000|2024-08-21 12:54:30|7028.5|7013.5|7029.5|7014.5|7029.5|7014.5|7028.5|7013.5|2
1724244880000|2024-08-21 12:54:40|7030|7015|7030|7015|7030|7015|7030|7015|0
1724244890000|2024-08-21 12:54:50|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|5
1724244900000|2024-08-21 12:55:00|7029.2|7014.2|7030.3|7015.3|7030.3|7015.3|7029.2|7014.2|2
1724244920000|2024-08-21 12:55:20|7030.1|7015.1|7029.7|7014.7|7030.5|7015.5|7029.7|7014.7|10
1724244950000|2024-08-21 12:55:50|||||||||1
1724244960000|2024-08-21 12:56:00|7029.4|7014.4|7029.2|7014.2|7029.4|7014.4|7029.2|7014.2|1
1724244970000|2024-08-21 12:56:10|||||||||1
1724245010000|2024-08-21 12:56:50|7029.7|7014.7|7030|7015|7030.5|7015.5|7029.7|7014.7|4
1724245020000|2024-08-21 12:57:00|7029.2|7014.2|7030.2|7015.2|7030.2|7015.2|7029.2|7014.2|2
1724245030000|2024-08-21 12:57:10|7029.9|7014.9|7030|7015|7030|7015|7029.9|7014.9|0
1724245040000|2024-08-21 12:57:20|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|0
1724245050000|2024-08-21 12:57:30|||||||||2
1724245060000|2024-08-21 12:57:40|7028.2|7013.2|7027.9|7012.9|7028.2|7013.2|7027.9|7012.9|2
1724245070000|2024-08-21 12:57:50|7028.2|7013.2|7027.9|7012.9|7028.2|7013.2|7027.9|7012.9|1
1724245080000|2024-08-21 12:58:00|7027.4|7012.4|7027.9|7012.9|7027.9|7012.9|7027.4|7012.4|3
1724245140000|2024-08-21 12:59:00|7027.2|7012.2|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|1
1724245150000|2024-08-21 12:59:10|||||||||1
1724245210000|2024-08-21 13:00:10|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1724245230000|2024-08-21 13:00:30|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|5
1724245250000|2024-08-21 13:00:50|7027.3|7012.3|7024.3|7009.3|7027.3|7012.3|7023.1|7008.1|25
1724245260000|2024-08-21 13:01:00|7024.8|7009.8|7026.8|7011.8|7026.8|7011.8|7024.8|7009.8|3
1724245270000|2024-08-21 13:01:10|7026.3|7011.3|7025.1|7010.1|7026.3|7011.3|7024.6|7009.6|4
1724245280000|2024-08-21 13:01:20|7025.4|7010.4|7026.1|7011.1|7026.1|7011.1|7025.4|7010.4|0
1724245290000|2024-08-21 13:01:30|7026.6|7011.6|7028.1|7013.1|7028.1|7013.1|7026.6|7011.6|3
1724245300000|2024-08-21 13:01:40|||||||||7
1724245310000|2024-08-21 13:01:50|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|1
1724245320000|2024-08-21 13:02:00|7028.7|7013.7|7029.7|7014.7|7029.7|7014.7|7028.7|7013.7|1
1724245330000|2024-08-21 13:02:10|7029.9|7014.9|7030.7|7015.7|7030.7|7015.7|7029.9|7014.9|3
1724245340000|2024-08-21 13:02:20|||||||||1
1724245350000|2024-08-21 13:02:30|||||||||1
1724245360000|2024-08-21 13:02:40|||||||||1
1724245380000|2024-08-21 13:03:00|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7030.9|7015.9|3
1724245390000|2024-08-21 13:03:10|7030.7|7015.7|7030.4|7015.4|7030.7|7015.7|7030.4|7015.4|4
1724245400000|2024-08-21 13:03:20|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|23
1724245410000|2024-08-21 13:03:30|7031.2|7016.2|7031.1|7016.1|7032.8|7017.8|7031.1|7016.1|6
1724245420000|2024-08-21 13:03:40|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1724245430000|2024-08-21 13:03:50|7031.3|7016.3|7032.5|7017.5|7032.5|7017.5|7031.3|7016.3|1
1724245440000|2024-08-21 13:04:00|7033.2|7018.2|7034.1|7019.1|7034.1|7019.1|7033.2|7018.2|2
1724245450000|2024-08-21 13:04:10|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1724245470000|2024-08-21 13:04:30|7036.2|7021.2|7035.4|7020.4|7036.2|7021.2|7035.4|7020.4|39
1724245480000|2024-08-21 13:04:40|||||||||2
1724245490000|2024-08-21 13:04:50|7036.2|7021.2|7036.8|7021.8|7038.4|7023.4|7036.2|7021.2|9
1724245500000|2024-08-21 13:05:00|7036.2|7021.2|7036.4|7021.4|7037.2|7022.2|7035.9|7020.9|24
1724245510000|2024-08-21 13:05:10|7036.7|7021.7|7037.5|7022.5|7037.5|7022.5|7035.9|7020.9|1
1724245530000|2024-08-21 13:05:30|7037.7|7022.7|7037.9|7022.9|7038.2|7023.2|7037.7|7022.7|1
1724245540000|2024-08-21 13:05:40|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|1
1724245550000|2024-08-21 13:05:50|7038.7|7023.7|7036.7|7021.7|7038.7|7023.7|7036.4|7021.4|14
1724245560000|2024-08-21 13:06:00|7037|7022|7038.3|7023.3|7038.3|7023.3|7037|7022|1
1724245570000|2024-08-21 13:06:10|7038|7023|7038|7023|7038|7023|7038|7023|0
1724245580000|2024-08-21 13:06:20|7038.5|7023.5|7038.2|7023.2|7039|7024|7038.2|7023.2|20
1724245590000|2024-08-21 13:06:30|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|1
1724245600000|2024-08-21 13:06:40|7038.5|7023.5|7036.7|7021.7|7038.5|7023.5|7036.7|7021.7|5
1724245610000|2024-08-21 13:06:50|7037|7022|7036.2|7021.2|7037|7022|7036.2|7021.2|3
1724245620000|2024-08-21 13:07:00|7036.4|7021.4|7035.3|7020.3|7036.4|7021.4|7035.3|7020.3|2
1724245630000|2024-08-21 13:07:10|7035|7020|7034.1|7019.1|7035|7020|7034.1|7019.1|5
1724245640000|2024-08-21 13:07:20|7036.4|7021.4|7034.6|7019.6|7037.4|7022.4|7034.6|7019.6|13
1724245650000|2024-08-21 13:07:30|7034.2|7019.2|7034.7|7019.7|7035.2|7020.2|7034.2|7019.2|2
1724245670000|2024-08-21 13:07:50|7035.2|7020.2|7036.7|7021.7|7036.7|7021.7|7035.2|7020.2|1
1724245680000|2024-08-21 13:08:00|7036.4|7021.4|7036.1|7021.1|7038.7|7023.7|7036.1|7021.1|18
1724245690000|2024-08-21 13:08:10|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|4
1724245700000|2024-08-21 13:08:20|7037.6|7022.6|7036.9|7021.9|7038|7023|7036.9|7021.9|5
1724245710000|2024-08-21 13:08:30|7036.7|7021.7|7036.1|7021.1|7036.7|7021.7|7036.1|7021.1|4
1724245740000|2024-08-21 13:09:00|7036.4|7021.4|7036.1|7021.1|7036.4|7021.4|7036.1|7021.1|2
1724245760000|2024-08-21 13:09:20|7033.3|7018.3|7033.4|7018.4|7033.4|7018.4|7033.3|7018.3|1
1724245770000|2024-08-21 13:09:30|7033.1|7018.1|7032.3|7017.3|7033.1|7018.1|7032.3|7017.3|0
1724245780000|2024-08-21 13:09:40|||||||||1
1724245790000|2024-08-21 13:09:50|||||||||1
1724245800000|2024-08-21 13:10:00|7031.8|7016.8|7027.1|7012.1|7032.8|7017.8|7027.1|7012.1|8
1724245810000|2024-08-21 13:10:10|7026.4|7011.4|7030.9|7015.9|7031.2|7016.2|7026.4|7011.4|10
1724245820000|2024-08-21 13:10:20|7031.2|7016.2|7034.9|7019.9|7035.4|7020.4|7030.9|7015.9|1
1724245830000|2024-08-21 13:10:30|7033.9|7018.9|7034.2|7019.2|7034.2|7019.2|7033.9|7018.9|4
1724245840000|2024-08-21 13:10:40|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1724245850000|2024-08-21 13:10:50|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|2
1724245860000|2024-08-21 13:11:00|7031.4|7016.4|7031.7|7016.7|7031.7|7016.7|7031.4|7016.4|1
1724245870000|2024-08-21 13:11:10|7032.5|7017.5|7034.4|7019.4|7034.4|7019.4|7032.5|7017.5|1
1724245880000|2024-08-21 13:11:20|7034.7|7019.7|7034.9|7019.9|7034.9|7019.9|7034.7|7019.7|0
1724245920000|2024-08-21 13:12:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724245930000|2024-08-21 13:12:10|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1724245940000|2024-08-21 13:12:20|7033.4|7018.4|7032.6|7017.6|7033.4|7018.4|7032.6|7017.6|10
1724245950000|2024-08-21 13:12:30|7032.9|7017.9|7033.1|7018.1|7035.6|7020.6|7032.9|7017.9|5
1724245980000|2024-08-21 13:13:00|7031.6|7016.6|7032.2|7017.2|7032.2|7017.2|7031.6|7016.6|2
1724245990000|2024-08-21 13:13:10|7032.9|7017.9|7033.1|7018.1|7033.1|7018.1|7032.9|7017.9|3
1724246000000|2024-08-21 13:13:20|7032.8|7017.8|7032.6|7017.6|7032.8|7017.8|7032.6|7017.6|2
1724246010000|2024-08-21 13:13:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1724246020000|2024-08-21 13:13:40|7033.8|7018.8|7034.1|7019.1|7034.1|7019.1|7033.8|7018.8|1
1724246040000|2024-08-21 13:14:00|7033.6|7018.6|7029.6|7014.6|7033.6|7018.6|7029.6|7014.6|6
1724246090000|2024-08-21 13:14:50|7029.3|7014.3|7029.8|7014.8|7030.1|7015.1|7029.3|7014.3|3
1724246100000|2024-08-21 13:15:00|7029.3|7014.3|7025.8|7010.8|7029.3|7014.3|7025.8|7010.8|9
1724246110000|2024-08-21 13:15:10|7026.1|7011.1|7028.8|7013.8|7029.1|7014.1|7026.1|7011.1|5
1724246120000|2024-08-21 13:15:20|7028.9|7013.9|7029.6|7014.6|7030.1|7015.1|7028.9|7013.9|0
1724246130000|2024-08-21 13:15:30|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|5
1724246140000|2024-08-21 13:15:40|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724246150000|2024-08-21 13:15:50|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|2
1724246180000|2024-08-21 13:16:20|7031.4|7016.4|7031.6|7016.6|7031.6|7016.6|7031.4|7016.4|1
1724246190000|2024-08-21 13:16:30|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1724246210000|2024-08-21 13:16:50|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|31
1724246230000|2024-08-21 13:17:10|7026.1|7011.1|7025.6|7010.6|7026.1|7011.1|7025.6|7010.6|3
1724246240000|2024-08-21 13:17:20|7025.4|7010.4|7025.1|7010.1|7025.4|7010.4|7025.1|7010.1|2
1724246270000|2024-08-21 13:17:50|||||||||1
1724246280000|2024-08-21 13:18:00|7026.6|7011.6|7027.4|7012.4|7027.4|7012.4|7026.1|7011.1|7
1724246290000|2024-08-21 13:18:10|7027.6|7012.6|7026.1|7011.1|7027.6|7012.6|7026.1|7011.1|33
1724246300000|2024-08-21 13:18:20|7026.6|7011.6|7026.1|7011.1|7026.6|7011.6|7026.1|7011.1|0
1724246310000|2024-08-21 13:18:30|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|2
1724246320000|2024-08-21 13:18:40|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|0
1724246330000|2024-08-21 13:18:50|7025.4|7010.4|7025.1|7010.1|7025.4|7010.4|7025.1|7010.1|1
1724246340000|2024-08-21 13:19:00|7024.8|7009.8|7024.7|7009.7|7024.8|7009.8|7021.7|7006.7|9
1724246350000|2024-08-21 13:19:10|7025|7010|7025.2|7010.2|7025.2|7010.2|7025|7010|0
1724246360000|2024-08-21 13:19:20|7024|7009|7021.2|7006.2|7024|7009|7021.2|7006.2|5
1724246380000|2024-08-21 13:19:40|7020.9|7005.9|7019.7|7004.7|7020.9|7005.9|7019.7|7004.7|1
1724246390000|2024-08-21 13:19:50|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|5
1724246420000|2024-08-21 13:20:20|7023.5|7008.5|7025|7010|7025|7010|7023.5|7008.5|2
1724246430000|2024-08-21 13:20:30|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|1
1724246470000|2024-08-21 13:21:10|7025.2|7010.2|7023.6|7008.6|7026.2|7011.2|7023.2|7008.2|3
1724246480000|2024-08-21 13:21:20|7023|7008|7023.2|7008.2|7023.2|7008.2|7023|7008|1
1724246490000|2024-08-21 13:21:30|7020.9|7005.9|7020.4|7005.4|7020.9|7005.9|7020.4|7005.4|1
1724246500000|2024-08-21 13:21:40|7022.4|7007.4|7021.4|7006.4|7022.4|7007.4|7021.4|7006.4|3
1724246520000|2024-08-21 13:22:00|7021.2|7006.2|7020.9|7005.9|7021.2|7006.2|7020.7|7005.7|1
1724246530000|2024-08-21 13:22:10|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1724246540000|2024-08-21 13:22:20|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|1
1724246580000|2024-08-21 13:23:00|||||||||1
1724246590000|2024-08-21 13:23:10|7021.5|7006.5|7021.7|7006.7|7022.9|7007.9|7021.5|7006.5|4
1724246600000|2024-08-21 13:23:20|7021.4|7006.4|7021.1|7006.1|7021.9|7006.9|7021.1|7006.1|1
1724246610000|2024-08-21 13:23:30|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|0
1724246620000|2024-08-21 13:23:40|7021.2|7006.2|7021.4|7006.4|7021.4|7006.4|7021.2|7006.2|0
1724246630000|2024-08-21 13:23:50|7020.6|7005.6|7017.7|7002.7|7020.6|7005.6|7017.2|7002.2|8
1724246640000|2024-08-21 13:24:00|7018.3|7003.3|7018.9|7003.9|7018.9|7003.9|7018.3|7003.3|2
1724246650000|2024-08-21 13:24:10|7018.5|7003.5|7020.5|7005.5|7020.5|7005.5|7018.5|7003.5|4
1724246660000|2024-08-21 13:24:20|7021|7006|7022.7|7007.7|7022.7|7007.7|7021|7006|1
1724246670000|2024-08-21 13:24:30|7023.2|7008.2|7023.7|7008.7|7024.2|7009.2|7023.2|7008.2|0
1724246690000|2024-08-21 13:24:50|7023.3|7008.3|7022.7|7007.7|7023.3|7008.3|7022.7|7007.7|4
1724246700000|2024-08-21 13:25:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7022.7|7007.7|0
1724246710000|2024-08-21 13:25:10|7022.7|7007.7|7025|7010|7025|7010|7022.7|7007.7|2
1724246720000|2024-08-21 13:25:20|7025.2|7010.2|7026.7|7011.7|7026.7|7011.7|7024.7|7009.7|4
1724246730000|2024-08-21 13:25:30|7026.4|7011.4|7025.2|7010.2|7026.7|7011.7|7025.2|7010.2|2
1724246740000|2024-08-21 13:25:40|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|1
1724246750000|2024-08-21 13:25:50|7024.8|7009.8|7025.2|7010.2|7025.2|7010.2|7024.8|7009.8|0
1724246810000|2024-08-21 13:26:50|7025.4|7010.4|7025.7|7010.7|7025.7|7010.7|7025.4|7010.4|1
1724246820000|2024-08-21 13:27:00|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|1
1724246830000|2024-08-21 13:27:10|7025.2|7010.2|7025.5|7010.5|7025.5|7010.5|7025.2|7010.2|3
1724246850000|2024-08-21 13:27:30|7025.7|7010.7|7030.3|7015.3|7030.3|7015.3|7025.7|7010.7|12
1724246860000|2024-08-21 13:27:40|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|3
1724246870000|2024-08-21 13:27:50|7031.2|7016.2|7031|7016|7031.2|7016.2|7030.9|7015.9|3
1724246880000|2024-08-21 13:28:00|7031.2|7016.2|7034.2|7019.2|7034.2|7019.2|7030.7|7015.7|4
1724246890000|2024-08-21 13:28:10|7033.9|7018.9|7032.9|7017.9|7033.9|7018.9|7032.9|7017.9|1
1724246900000|2024-08-21 13:28:20|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|1
1724246910000|2024-08-21 13:28:30|7032.8|7017.8|7034.2|7019.2|7034.2|7019.2|7032.8|7017.8|6
1724246920000|2024-08-21 13:28:40|7034.6|7019.6|7035.6|7020.6|7035.6|7020.6|7033.8|7018.8|11
1724246930000|2024-08-21 13:28:50|7036.1|7021.1|7036.1|7021.1|7036.7|7021.7|7036.1|7021.1|14
1724246940000|2024-08-21 13:29:00|7035.7|7020.7|7036.7|7021.7|7036.7|7021.7|7035.7|7020.7|1
1724246950000|2024-08-21 13:29:10|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1724246960000|2024-08-21 13:29:20|7036.1|7021.1|7035.3|7020.3|7036.1|7021.1|7035.3|7020.3|4
1724246970000|2024-08-21 13:29:30|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|4
1724246980000|2024-08-21 13:29:40|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1724246990000|2024-08-21 13:29:50|7034.8|7019.8|7035.1|7020.1|7035.4|7020.4|7034.8|7019.8|2
1724247000000|2024-08-21 13:30:00|7035.6|7020.6|7035.4|7020.4|7037|7022|7035.1|7020.1|14
1724247010000|2024-08-21 13:30:10|7035.6|7020.6|7037.1|7022.1|7037.1|7022.1|7035.6|7020.6|7
1724247020000|2024-08-21 13:30:20|7039.1|7024.1|7041|7026|7041.7|7026.7|7039.1|7024.1|71
1724247030000|2024-08-21 13:30:30|7041.2|7026.2|7040.5|7025.5|7041.4|7026.4|7039.2|7024.2|14
1724247040000|2024-08-21 13:30:40|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.5|7025.5|2
1724247050000|2024-08-21 13:30:50|7040.7|7025.7|7040.2|7025.2|7041.2|7026.2|7040.2|7025.2|1
1724247060000|2024-08-21 13:31:00|7039.7|7024.7|7038|7023|7039.7|7024.7|7038|7023|8
1724247070000|2024-08-21 13:31:10|7036.4|7021.4|7035.4|7020.4|7036.4|7021.4|7035.1|7020.1|6
1724247080000|2024-08-21 13:31:20|7035.6|7020.6|7032.6|7017.6|7035.6|7020.6|7032.6|7017.6|7
1724247090000|2024-08-21 13:31:30|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|0
1724247100000|2024-08-21 13:31:40|7035.5|7020.5|7035.9|7020.9|7036.2|7021.2|7034.9|7019.9|14
1724247110000|2024-08-21 13:31:50|7035.6|7020.6|7037.4|7022.4|7037.4|7022.4|7035.4|7020.4|3
1724247120000|2024-08-21 13:32:00|7037.7|7022.7|7032.1|7017.1|7037.7|7022.7|7032.1|7017.1|6
1724247130000|2024-08-21 13:32:10|7031.5|7016.5|7031.1|7016.1|7031.6|7016.6|7030.8|7015.8|11
1724247160000|2024-08-21 13:32:40|||||||||1
1724247170000|2024-08-21 13:32:50|7030.9|7015.9|7029.3|7014.3|7030.9|7015.9|7029.3|7014.3|6
1724247180000|2024-08-21 13:33:00|7029.1|7014.1|7025.9|7010.9|7029.1|7014.1|7025.9|7010.9|5
1724247190000|2024-08-21 13:33:10|7027.4|7012.4|7026.6|7011.6|7027.7|7012.7|7026.4|7011.4|8
1724247200000|2024-08-21 13:33:20|7026.9|7011.9|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|0
1724247210000|2024-08-21 13:33:30|7026.2|7011.2|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|2
1724247220000|2024-08-21 13:33:40|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.4|7011.4|3
1724247230000|2024-08-21 13:33:50|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|3
1724247240000|2024-08-21 13:34:00|7027.6|7012.6|7026.3|7011.3|7027.6|7012.6|7026.3|7011.3|4
1724247250000|2024-08-21 13:34:10|||||||||1
1724247260000|2024-08-21 13:34:20|||||||||4
1724247280000|2024-08-21 13:34:40|7027.9|7012.9|7027.4|7012.4|7027.9|7012.9|7027.4|7012.4|12
1724247290000|2024-08-21 13:34:50|7027.9|7012.9|7028.1|7013.1|7028.1|7013.1|7027.9|7012.9|0
1724247300000|2024-08-21 13:35:00|7028.4|7013.4|7027.1|7012.1|7030.1|7015.1|7027.1|7012.1|5
1724247310000|2024-08-21 13:35:10|7026.6|7011.6|7027.6|7012.6|7027.9|7012.9|7026.6|7011.6|2
1724247320000|2024-08-21 13:35:20|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|5
1724247340000|2024-08-21 13:35:40|7027.4|7012.4|7029.4|7014.4|7029.4|7014.4|7027.4|7012.4|3
1724247350000|2024-08-21 13:35:50|7029.7|7014.7|7030.4|7015.4|7030.4|7015.4|7029.7|7014.7|0
1724247360000|2024-08-21 13:36:00|7030|7015|7029.1|7014.1|7030|7015|7029.1|7014.1|1
1724247380000|2024-08-21 13:36:20|7031.1|7016.1|7030.6|7015.6|7032.6|7017.6|7030.6|7015.6|5
1724247390000|2024-08-21 13:36:30|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1724247400000|2024-08-21 13:36:40|7031.1|7016.1|7031.3|7016.3|7031.6|7016.6|7031.1|7016.1|8
1724247420000|2024-08-21 13:37:00|7031.1|7016.1|7035.1|7020.1|7036.8|7021.8|7029.3|7014.3|43
1724247430000|2024-08-21 13:37:10|7035.6|7020.6|7036.6|7021.6|7036.6|7021.6|7035.6|7020.6|2
1724247440000|2024-08-21 13:37:20|7038.4|7023.4|7039.4|7024.4|7040.7|7025.7|7038.4|7023.4|26
1724247450000|2024-08-21 13:37:30|7040|7025|7040.7|7025.7|7040.7|7025.7|7040|7025|2
1724247460000|2024-08-21 13:37:40|7042|7027|7041.7|7026.7|7042.5|7027.5|7041.7|7026.7|1
1724247470000|2024-08-21 13:37:50|7041.9|7026.9|7040.2|7025.2|7041.9|7026.9|7040.2|7025.2|10
1724247480000|2024-08-21 13:38:00|7040.4|7025.4|7039.9|7024.9|7040.4|7025.4|7039.9|7024.9|1
1724247490000|2024-08-21 13:38:10|7039.7|7024.7|7041.7|7026.7|7041.7|7026.7|7039.7|7024.7|9
1724247500000|2024-08-21 13:38:20|7042.2|7027.2|7044|7029|7044|7029|7042.2|7027.2|2
1724247530000|2024-08-21 13:38:50|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|2
1724247540000|2024-08-21 13:39:00|7042.2|7027.2|7039.7|7024.7|7042.2|7027.2|7039.7|7024.7|12
1724247550000|2024-08-21 13:39:10|7039.1|7024.1|7035.8|7020.8|7039.1|7024.1|7035.8|7020.8|16
1724247560000|2024-08-21 13:39:20|7035.4|7020.4|7040|7025|7040|7025|7035.4|7020.4|7
1724247570000|2024-08-21 13:39:30|7040.2|7025.2|7040.9|7025.9|7040.9|7025.9|7040.2|7025.2|2
1724247580000|2024-08-21 13:39:40|7041.2|7026.2|7039.4|7024.4|7041.2|7026.2|7039.4|7024.4|8
1724247590000|2024-08-21 13:39:50|7038.7|7023.7|7040.7|7025.7|7040.7|7025.7|7038.7|7023.7|6
1724247600000|2024-08-21 13:40:00|7040.9|7025.9|7046.5|7031.5|7046.9|7031.9|7040.7|7025.7|21
1724247610000|2024-08-21 13:40:10|7047.2|7032.2|7046.5|7031.5|7047.2|7032.2|7046.5|7031.5|22
1724247620000|2024-08-21 13:40:20|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.5|7031.5|2
1724247630000|2024-08-21 13:40:30|7045.4|7030.4|7043.2|7028.2|7045.4|7030.4|7041.9|7026.9|21
1724247640000|2024-08-21 13:40:40|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7043.7|7028.7|3
1724247650000|2024-08-21 13:40:50|7043.9|7028.9|7043.2|7028.2|7043.9|7028.9|7041.2|7026.2|23
1724247660000|2024-08-21 13:41:00|7042.2|7027.2|7043.9|7028.9|7043.9|7028.9|7042.2|7027.2|3
1724247680000|2024-08-21 13:41:20|7044.2|7029.2|7044.1|7029.1|7044.4|7029.4|7044.1|7029.1|2
1724247690000|2024-08-21 13:41:30|7044.2|7029.2|7042.2|7027.2|7044.2|7029.2|7041.7|7026.7|5
1724247700000|2024-08-21 13:41:40|7041.7|7026.7|7039.8|7024.8|7042.2|7027.2|7039.4|7024.4|26
1724247710000|2024-08-21 13:41:50|7040.4|7025.4|7040.1|7025.1|7040.4|7025.4|7040.1|7025.1|0
1724247720000|2024-08-21 13:42:00|7040.4|7025.4|7039.6|7024.6|7040.6|7025.6|7039.6|7024.6|2
1724247730000|2024-08-21 13:42:10|7037.4|7022.4|7033.3|7018.3|7037.6|7022.6|7033.3|7018.3|18
1724247740000|2024-08-21 13:42:20|7033.4|7018.4|7033.6|7018.6|7033.6|7018.6|7033.4|7018.4|0
1724247750000|2024-08-21 13:42:30|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|3
1724247770000|2024-08-21 13:42:50|7032.8|7017.8|7034.1|7019.1|7034.1|7019.1|7032.8|7017.8|10
1724247780000|2024-08-21 13:43:00|7033.8|7018.8|7034.1|7019.1|7034.1|7019.1|7033.3|7018.3|2
1724247790000|2024-08-21 13:43:10|7033.8|7018.8|7035.2|7020.2|7035.2|7020.2|7033.8|7018.8|9
1724247800000|2024-08-21 13:43:20|7035.6|7020.6|7032.3|7017.3|7035.7|7020.7|7031.8|7016.8|2
1724247820000|2024-08-21 13:43:40|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|1
1724247840000|2024-08-21 13:44:00|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|1
1724247860000|2024-08-21 13:44:20|7031.1|7016.1|7031.8|7016.8|7031.8|7016.8|7031.1|7016.1|7
1724247870000|2024-08-21 13:44:30|7031.6|7016.6|7030.9|7015.9|7033.1|7018.1|7030.9|7015.9|4
1724247880000|2024-08-21 13:44:40|7031.1|7016.1|7031.4|7016.4|7031.4|7016.4|7031.1|7016.1|1
1724247890000|2024-08-21 13:44:50|7031.6|7016.6|7032.1|7017.1|7034.1|7019.1|7031.6|7016.6|11
1724247900000|2024-08-21 13:45:00|7031.6|7016.6|7032.4|7017.4|7032.4|7017.4|7031.6|7016.6|0
1724247910000|2024-08-21 13:45:10|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|1
1724247920000|2024-08-21 13:45:20|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|0
1724247930000|2024-08-21 13:45:30|7034.2|7019.2|7032.6|7017.6|7034.2|7019.2|7032.1|7017.1|12
1724247940000|2024-08-21 13:45:40|7032.3|7017.3|7032.4|7017.4|7032.4|7017.4|7032.1|7017.1|1
1724247950000|2024-08-21 13:45:50|7034.4|7019.4|7034.4|7019.4|7034.9|7019.9|7034.4|7019.4|5
1724247960000|2024-08-21 13:46:00|7035.4|7020.4|7035.9|7020.9|7035.9|7020.9|7035.4|7020.4|0
1724247970000|2024-08-21 13:46:10|7035.6|7020.6|7033.9|7018.9|7035.6|7020.6|7033.6|7018.6|3
1724247980000|2024-08-21 13:46:20|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|1
1724247990000|2024-08-21 13:46:30|7035.1|7020.1|7034.9|7019.9|7035.1|7020.1|7034.9|7019.9|0
1724248000000|2024-08-21 13:46:40|7034.1|7019.1|7034.9|7019.9|7034.9|7019.9|7033.9|7018.9|2
1724248010000|2024-08-21 13:46:50|||||||||3
1724248030000|2024-08-21 13:47:10|7035.4|7020.4|7036.6|7021.6|7036.6|7021.6|7035.4|7020.4|5
1724248040000|2024-08-21 13:47:20|7037.1|7022.1|7037.3|7022.3|7037.3|7022.3|7037.1|7022.1|0
1724248050000|2024-08-21 13:47:30|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|6
1724248060000|2024-08-21 13:47:40|7037.6|7022.6|7038.1|7023.1|7038.1|7023.1|7037.6|7022.6|5
1724248070000|2024-08-21 13:47:50|7038.3|7023.3|7038.9|7023.9|7038.9|7023.9|7038.3|7023.3|1
1724248080000|2024-08-21 13:48:00|7040.4|7025.4|7041.9|7026.9|7041.9|7026.9|7040.4|7025.4|4
1724248090000|2024-08-21 13:48:10|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|6
1724248100000|2024-08-21 13:48:20|7041.1|7026.1|7037.8|7022.8|7041.1|7026.1|7037.8|7022.8|4
1724248110000|2024-08-21 13:48:30|7036.3|7021.3|7034.1|7019.1|7036.3|7021.3|7034.1|7019.1|22
1724248120000|2024-08-21 13:48:40|7034.4|7019.4|7037.1|7022.1|7037.4|7022.4|7034.4|7019.4|4
1724248130000|2024-08-21 13:48:50|7037.6|7022.6|7038.9|7023.9|7038.9|7023.9|7037.6|7022.6|0
1724248140000|2024-08-21 13:49:00|7039.1|7024.1|7040.2|7025.2|7040.2|7025.2|7038.8|7023.8|13
1724248150000|2024-08-21 13:49:10|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1724248160000|2024-08-21 13:49:20|||||||||1
1724248170000|2024-08-21 13:49:30|7040.3|7025.3|7041.3|7026.3|7041.3|7026.3|7040.3|7025.3|4
1724248180000|2024-08-21 13:49:40|7041.5|7026.5|7041.3|7026.3|7041.5|7026.5|7038.3|7023.3|17
1724248190000|2024-08-21 13:49:50|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|1
1724248200000|2024-08-21 13:50:00|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|0
1724248210000|2024-08-21 13:50:10|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|2
1724248220000|2024-08-21 13:50:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1724248230000|2024-08-21 13:50:30|7042.5|7027.5|7043|7028|7043|7028|7042.5|7027.5|1
1724248240000|2024-08-21 13:50:40|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1724248250000|2024-08-21 13:50:50|7043.1|7028.1|7044.3|7029.3|7044.3|7029.3|7043|7028|7
1724248260000|2024-08-21 13:51:00|7044|7029|7043|7028|7044|7029|7043|7028|3
1724248270000|2024-08-21 13:51:10|||||||||1
1724248300000|2024-08-21 13:51:40|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|2
1724248320000|2024-08-21 13:52:00|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7043.8|7028.8|5
1724248330000|2024-08-21 13:52:10|7044.5|7029.5|7046.3|7031.3|7046.3|7031.3|7044.5|7029.5|4
1724248340000|2024-08-21 13:52:20|7045.5|7030.5|7045.8|7030.8|7045.8|7030.8|7045.5|7030.5|7
1724248350000|2024-08-21 13:52:30|7045.9|7030.9|7045.6|7030.6|7045.9|7030.9|7045.6|7030.6|10
1724248360000|2024-08-21 13:52:40|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|1
1724248370000|2024-08-21 13:52:50|7045.6|7030.6|7043.6|7028.6|7045.6|7030.6|7043.3|7028.3|20
1724248380000|2024-08-21 13:53:00|7044.1|7029.1|7043.9|7028.9|7045.1|7030.1|7043.9|7028.9|3
1724248390000|2024-08-21 13:53:10|7043.6|7028.6|7043.7|7028.7|7043.7|7028.7|7043.1|7028.1|0
1724248400000|2024-08-21 13:53:20|7043.9|7028.9|7042.8|7027.8|7044.1|7029.1|7042.8|7027.8|4
1724248410000|2024-08-21 13:53:30|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1724248430000|2024-08-21 13:53:50|7043.9|7028.9|7044.4|7029.4|7044.4|7029.4|7043.9|7028.9|4
1724248440000|2024-08-21 13:54:00|7044.6|7029.6|7045.9|7030.9|7045.9|7030.9|7044.6|7029.6|2
1724248450000|2024-08-21 13:54:10|7045.4|7030.4|7045.4|7030.4|7045.9|7030.9|7045.1|7030.1|4
1724248460000|2024-08-21 13:54:20|||||||||3
1724248470000|2024-08-21 13:54:30|7045.1|7030.1|7045.4|7030.4|7045.4|7030.4|7045.1|7030.1|2
1724248480000|2024-08-21 13:54:40|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1724248490000|2024-08-21 13:54:50|7045.5|7030.5|7045.9|7030.9|7045.9|7030.9|7045.5|7030.5|0
1724248500000|2024-08-21 13:55:00|7047.7|7032.7|7052.5|7037.5|7052.5|7037.5|7047.7|7032.7|39
1724248510000|2024-08-21 13:55:10|7052.2|7037.2|7051.7|7036.7|7052.2|7037.2|7051.3|7036.3|24
1724248540000|2024-08-21 13:55:40|||||||||1
1724248550000|2024-08-21 13:55:50|7051.4|7036.4|7051.7|7036.7|7051.7|7036.7|7051.4|7036.4|1
1724248560000|2024-08-21 13:56:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|2
1724248580000|2024-08-21 13:56:20|7051.7|7036.7|7051.3|7036.3|7052.4|7037.4|7051.3|7036.3|5
1724248590000|2024-08-21 13:56:30|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|2
1724248600000|2024-08-21 13:56:40|7051|7036|7050.4|7035.4|7051|7036|7049.9|7034.9|17
1724248610000|2024-08-21 13:56:50|7050.6|7035.6|7050.1|7035.1|7050.6|7035.6|7050.1|7035.1|2
1724248620000|2024-08-21 13:57:00|7049.8|7034.8|7050.3|7035.3|7050.3|7035.3|7049.8|7034.8|8
1724248630000|2024-08-21 13:57:10|7049.8|7034.8|7049.6|7034.6|7049.8|7034.8|7048.8|7033.8|15
1724248640000|2024-08-21 13:57:20|7048.9|7033.9|7048.6|7033.6|7049.1|7034.1|7048.1|7033.1|9
1724248650000|2024-08-21 13:57:30|7049|7034|7050.1|7035.1|7050.1|7035.1|7049|7034|3
1724248660000|2024-08-21 13:57:40|7050.6|7035.6|7050.8|7035.8|7051.1|7036.1|7050.6|7035.6|1
1724248670000|2024-08-21 13:57:50|7050.1|7035.1|7050.6|7035.6|7050.6|7035.6|7050.1|7035.1|2
1724248680000|2024-08-21 13:58:00|7050.9|7035.9|7051.3|7036.3|7051.4|7036.4|7050.9|7035.9|6
1724248690000|2024-08-21 13:58:10|7051.5|7036.5|7051.5|7036.5|7052|7037|7051.5|7036.5|4
1724248700000|2024-08-21 13:58:20|7052|7037|7052|7037|7052|7037|7052|7037|0
1724248710000|2024-08-21 13:58:30|7052.2|7037.2|7053.5|7038.5|7053.5|7038.5|7052.2|7037.2|6
1724248720000|2024-08-21 13:58:40|||||||||8
1724248730000|2024-08-21 13:58:50|7053|7038|7053|7038|7053|7038|7053|7038|13
1724248740000|2024-08-21 13:59:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|6
1724248750000|2024-08-21 13:59:10|7053.3|7038.3|7052|7037|7053.3|7038.3|7052|7037|7
1724248770000|2024-08-21 13:59:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1724248780000|2024-08-21 13:59:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1724248800000|2024-08-21 14:00:00|7052.8|7037.8|7051.2|7036.2|7053.5|7038.5|7050.7|7035.7|32
1724248810000|2024-08-21 14:00:10|7051.4|7036.4|7052.2|7037.2|7052.2|7037.2|7051.2|7036.2|4
1724248820000|2024-08-21 14:00:20|7051.9|7036.9|7052.2|7037.2|7052.2|7037.2|7051.7|7036.7|2
1724248830000|2024-08-21 14:00:30|7051.7|7036.7|7052.7|7037.7|7052.7|7037.7|7051.7|7036.7|1
1724248840000|2024-08-21 14:00:40|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|1
1724248850000|2024-08-21 14:00:50|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|4
1724248860000|2024-08-21 14:01:00|7052.5|7037.5|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|6
1724248870000|2024-08-21 14:01:10|7052.2|7037.2|7052.2|7037.2|7052.7|7037.7|7051.9|7036.9|19
1724248880000|2024-08-21 14:01:20|7052.5|7037.5|7053.4|7038.4|7053.4|7038.4|7052.5|7037.5|3
1724248920000|2024-08-21 14:02:00|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|2
1724248930000|2024-08-21 14:02:10|7053.4|7038.4|7053.7|7038.7|7054.1|7039.1|7053.4|7038.4|5
1724248940000|2024-08-21 14:02:20|7053.3|7038.3|7052.4|7037.4|7053.3|7038.3|7052.4|7037.4|12
1724248960000|2024-08-21 14:02:40|||||||||4
1724248970000|2024-08-21 14:02:50|7052.6|7037.6|7052.3|7037.3|7052.6|7037.6|7052.3|7037.3|2
1724248980000|2024-08-21 14:03:00|7050.8|7035.8|7054.3|7039.3|7054.3|7039.3|7050.8|7035.8|21
1724248990000|2024-08-21 14:03:10|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|14
1724249000000|2024-08-21 14:03:20|7052.3|7037.3|7051.3|7036.3|7052.3|7037.3|7051.3|7036.3|7
1724249010000|2024-08-21 14:03:30|7051|7036|7049.3|7034.3|7051|7036|7049.3|7034.3|9
1724249020000|2024-08-21 14:03:40|7050|7035|7050.7|7035.7|7052.7|7037.7|7050|7035|46
1724249030000|2024-08-21 14:03:50|7050.4|7035.4|7050.2|7035.2|7050.4|7035.4|7049.7|7034.7|1
1724249040000|2024-08-21 14:04:00|7049.4|7034.4|7048.2|7033.2|7049.4|7034.4|7046.7|7031.7|10
1724249050000|2024-08-21 14:04:10|7047.2|7032.2|7047.4|7032.4|7047.7|7032.7|7046.9|7031.9|8
1724249060000|2024-08-21 14:04:20|7047.8|7032.8|7048.2|7033.2|7048.2|7033.2|7047.8|7032.8|0
1724249070000|2024-08-21 14:04:30|7048.7|7033.7|7048.2|7033.2|7048.7|7033.7|7048.2|7033.2|3
1724249080000|2024-08-21 14:04:40|7048.5|7033.5|7047.6|7032.6|7048.7|7033.7|7047.6|7032.6|11
1724249090000|2024-08-21 14:04:50|7047.2|7032.2|7045.2|7030.2|7047.2|7032.2|7044.7|7029.7|1
1724249100000|2024-08-21 14:05:00|7045.8|7030.8|7045|7030|7046.2|7031.2|7045|7030|9
1724249110000|2024-08-21 14:05:10|7045.2|7030.2|7044.5|7029.5|7045.2|7030.2|7043.7|7028.7|1
1724249120000|2024-08-21 14:05:20|7045|7030|7043.7|7028.7|7045.2|7030.2|7043.7|7028.7|6
1724249130000|2024-08-21 14:05:30|7043.2|7028.2|7043.2|7028.2|7044.2|7029.2|7043.2|7028.2|2
1724249150000|2024-08-21 14:05:50|7043.9|7028.9|7044.2|7029.2|7044.2|7029.2|7043.7|7028.7|2
1724249160000|2024-08-21 14:06:00|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|4
1724249170000|2024-08-21 14:06:10|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|7
1724249190000|2024-08-21 14:06:30|7044.5|7029.5|7045|7030|7045|7030|7044.5|7029.5|0
1724249210000|2024-08-21 14:06:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|2
1724249220000|2024-08-21 14:07:00|7044.4|7029.4|7043.2|7028.2|7044.7|7029.7|7042.9|7027.9|19
1724249230000|2024-08-21 14:07:10|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1724249240000|2024-08-21 14:07:20|7043.9|7028.9|7044.1|7029.1|7044.2|7029.2|7043.6|7028.6|10
1724249250000|2024-08-21 14:07:30|7043.9|7028.9|7044.4|7029.4|7044.4|7029.4|7043.9|7028.9|10
1724249260000|2024-08-21 14:07:40|||||||||6
1724249270000|2024-08-21 14:07:50|7045.6|7030.6|7047.9|7032.9|7047.9|7032.9|7045.6|7030.6|14
1724249280000|2024-08-21 14:08:00|7048.2|7033.2|7050.9|7035.9|7050.9|7035.9|7048.2|7033.2|11
1724249290000|2024-08-21 14:08:10|7051.1|7036.1|7052.4|7037.4|7052.4|7037.4|7051.1|7036.1|12
1724249300000|2024-08-21 14:08:20|7051.9|7036.9|7047.4|7032.4|7051.9|7036.9|7047.4|7032.4|34
1724249310000|2024-08-21 14:08:30|7048.2|7033.2|7049.2|7034.2|7049.7|7034.7|7048.2|7033.2|9
1724249320000|2024-08-21 14:08:40|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.6|7032.6|1
1724249330000|2024-08-21 14:08:50|7047.4|7032.4|7045.6|7030.6|7047.4|7032.4|7045.6|7030.6|1
1724249340000|2024-08-21 14:09:00|7046.1|7031.1|7044.1|7029.1|7046.1|7031.1|7044.1|7029.1|2
1724249350000|2024-08-21 14:09:10|7043.8|7028.8|7044.7|7029.7|7044.7|7029.7|7043.6|7028.6|10
1724249360000|2024-08-21 14:09:20|7046.2|7031.2|7046.4|7031.4|7046.4|7031.4|7046.2|7031.2|1
1724249370000|2024-08-21 14:09:30|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|1
1724249380000|2024-08-21 14:09:40|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1724249390000|2024-08-21 14:09:50|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|2
1724249400000|2024-08-21 14:10:00|7046.7|7031.7|7050.2|7035.2|7050.2|7035.2|7046.7|7031.7|5
1724249410000|2024-08-21 14:10:10|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|4
1724249420000|2024-08-21 14:10:20|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1724249430000|2024-08-21 14:10:30|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1724249440000|2024-08-21 14:10:40|7052|7037|7053.8|7038.8|7053.8|7038.8|7052|7037|20
1724249450000|2024-08-21 14:10:50|||||||||1
1724249460000|2024-08-21 14:11:00|7054.3|7039.3|7054.5|7039.5|7054.5|7039.5|7053.3|7038.3|59
1724249470000|2024-08-21 14:11:10|7053.7|7038.7|7053|7038|7053.7|7038.7|7052.7|7037.7|23
1724249480000|2024-08-21 14:11:20|7052.5|7037.5|7054|7039|7054|7039|7052.5|7037.5|14
1724249490000|2024-08-21 14:11:30|7054.5|7039.5|7054.3|7039.3|7054.5|7039.5|7054.3|7039.3|9
1724249500000|2024-08-21 14:11:40|||||||||6
1724249510000|2024-08-21 14:11:50|7053.8|7038.8|7052.5|7037.5|7053.8|7038.8|7052.3|7037.3|2
1724249520000|2024-08-21 14:12:00|7052.3|7037.3|7052.3|7037.3|7052.6|7037.6|7052.3|7037.3|1
1724249530000|2024-08-21 14:12:10|||||||||26
1724249540000|2024-08-21 14:12:20|7053.3|7038.3|7053.6|7038.6|7053.6|7038.6|7053.3|7038.3|3
1724249550000|2024-08-21 14:12:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1724249560000|2024-08-21 14:12:40|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|1
1724249570000|2024-08-21 14:12:50|7053.3|7038.3|7054.3|7039.3|7054.3|7039.3|7053.3|7038.3|9
1724249580000|2024-08-21 14:13:00|7054.5|7039.5|7055.8|7040.8|7055.8|7040.8|7054.5|7039.5|2
1724249590000|2024-08-21 14:13:10|7056|7041|7056|7041|7056|7041|7056|7041|0
1724249600000|2024-08-21 14:13:20|7056.8|7041.8|7054.8|7039.8|7056.8|7041.8|7054.8|7039.8|53
1724249610000|2024-08-21 14:13:30|7054.5|7039.5|7053.3|7038.3|7054.6|7039.6|7053.3|7038.3|4
1724249620000|2024-08-21 14:13:40|7056.3|7041.3|7054.8|7039.8|7056.3|7041.3|7054.8|7039.8|3
1724249640000|2024-08-21 14:14:00|7055.1|7040.1|7057.3|7042.3|7057.3|7042.3|7055.1|7040.1|6
1724249650000|2024-08-21 14:14:10|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7057.1|7042.1|7
1724249660000|2024-08-21 14:14:20|7058.8|7043.8|7058.1|7043.1|7058.8|7043.8|7058.1|7043.1|21
1724249670000|2024-08-21 14:14:30|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|3
1724249680000|2024-08-21 14:14:40|7057.4|7042.4|7056.4|7041.4|7057.4|7042.4|7056.1|7041.1|4
1724249700000|2024-08-21 14:15:00|7056.6|7041.6|7056.6|7041.6|7057.1|7042.1|7056.6|7041.6|1
1724249710000|2024-08-21 14:15:10|7056.3|7041.3|7052.8|7037.8|7056.3|7041.3|7052.8|7037.8|4
1724249720000|2024-08-21 14:15:20|7052.5|7037.5|7052.8|7037.8|7052.8|7037.8|7052.5|7037.5|2
1724249730000|2024-08-21 14:15:30|7053.1|7038.1|7052|7037|7053.8|7038.8|7052|7037|12
1724249740000|2024-08-21 14:15:40|7052.3|7037.3|7051.8|7036.8|7052.3|7037.3|7051.8|7036.8|0
1724249750000|2024-08-21 14:15:50|||||||||3
1724249760000|2024-08-21 14:16:00|7050.3|7035.3|7049.8|7034.8|7050.3|7035.3|7049.3|7034.3|12
1724249770000|2024-08-21 14:16:10|7050.8|7035.8|7052.5|7037.5|7053.3|7038.3|7050.8|7035.8|6
1724249780000|2024-08-21 14:16:20|7052.8|7037.8|7052.7|7037.7|7052.8|7037.8|7052.7|7037.7|0
1724249790000|2024-08-21 14:16:30|7052.5|7037.5|7052.3|7037.3|7052.8|7037.8|7052|7037|3
1724249800000|2024-08-21 14:16:40|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|0
1724249810000|2024-08-21 14:16:50|7055|7040|7055.5|7040.5|7055.5|7040.5|7055|7040|7
1724249820000|2024-08-21 14:17:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.3|7040.3|5
1724249830000|2024-08-21 14:17:10|7054.5|7039.5|7052.5|7037.5|7055|7040|7052.5|7037.5|17
1724249840000|2024-08-21 14:17:20|7052.8|7037.8|7053.3|7038.3|7053.3|7038.3|7052.8|7037.8|0
1724249850000|2024-08-21 14:17:30|7054.5|7039.5|7054|7039|7054.5|7039.5|7054|7039|7
1724249860000|2024-08-21 14:17:40|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1724249880000|2024-08-21 14:18:00|7054.1|7039.1|7056.7|7041.7|7056.8|7041.8|7054.1|7039.1|9
1724249890000|2024-08-21 14:18:10|7056.5|7041.5|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|3
1724249900000|2024-08-21 14:18:20|||||||||1
1724249910000|2024-08-21 14:18:30|7056.8|7041.8|7056.5|7041.5|7056.8|7041.8|7056.5|7041.5|1
1724249920000|2024-08-21 14:18:40|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1724249940000|2024-08-21 14:19:00|7055|7040|7053.7|7038.7|7055|7040|7053.7|7038.7|1
1724249950000|2024-08-21 14:19:10|7053.2|7038.2|7054|7039|7054|7039|7053.2|7038.2|10
1724249960000|2024-08-21 14:19:20|7054.5|7039.5|7056.2|7041.2|7056.7|7041.7|7054.5|7039.5|3
1724249970000|2024-08-21 14:19:30|7055.6|7040.6|7054.7|7039.7|7055.6|7040.6|7054.7|7039.7|3
1724249980000|2024-08-21 14:19:40|7054.9|7039.9|7055.7|7040.7|7056.2|7041.2|7054.9|7039.9|3
1724249990000|2024-08-21 14:19:50|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1724250010000|2024-08-21 14:20:10|7056.7|7041.7|7056.5|7041.5|7057.7|7042.7|7056.5|7041.5|15
1724250020000|2024-08-21 14:20:20|7056.7|7041.7|7055.5|7040.5|7056.7|7041.7|7055.2|7040.2|1
1724250030000|2024-08-21 14:20:30|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|5
1724250040000|2024-08-21 14:20:40|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|9
1724250050000|2024-08-21 14:20:50|7054.7|7039.7|7055.2|7040.2|7055.2|7040.2|7054.7|7039.7|3
1724250060000|2024-08-21 14:21:00|7056|7041|7056|7041|7056|7041|7056|7041|2
1724250070000|2024-08-21 14:21:10|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7054.7|7039.7|6
1724250100000|2024-08-21 14:21:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724250120000|2024-08-21 14:22:00|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1724250130000|2024-08-21 14:22:10|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|1
1724250160000|2024-08-21 14:22:40|7057.1|7042.1|7058.1|7043.1|7058.6|7043.6|7057.1|7042.1|18
1724250170000|2024-08-21 14:22:50|7059.1|7044.1|7058.9|7043.9|7059.1|7044.1|7058.3|7043.3|2
1724250180000|2024-08-21 14:23:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.1|7044.1|19
1724250190000|2024-08-21 14:23:10|7058.8|7043.8|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|14
1724250200000|2024-08-21 14:23:20|7057.8|7042.8|7057.3|7042.3|7057.8|7042.8|7057|7042|3
1724250210000|2024-08-21 14:23:30|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1724250220000|2024-08-21 14:23:40|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7057.1|7042.1|0
1724250230000|2024-08-21 14:23:50|7057|7042|7056.8|7041.8|7057|7042|7056.8|7041.8|0
1724250240000|2024-08-21 14:24:00|7057.3|7042.3|7058|7043|7058.5|7043.5|7057.3|7042.3|17
1724250250000|2024-08-21 14:24:10|||||||||10
1724250260000|2024-08-21 14:24:20|||||||||3
1724250270000|2024-08-21 14:24:30|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|2
1724250290000|2024-08-21 14:24:50|7058.2|7043.2|7058.3|7043.3|7058.5|7043.5|7058.2|7043.2|5
1724250310000|2024-08-21 14:25:10|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|3
1724250320000|2024-08-21 14:25:20|7058.3|7043.3|7058.5|7043.5|7058.5|7043.5|7058.3|7043.3|2
1724250330000|2024-08-21 14:25:30|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724250340000|2024-08-21 14:25:40|7057.8|7042.8|7057.3|7042.3|7057.8|7042.8|7057.3|7042.3|1
1724250350000|2024-08-21 14:25:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|8
1724250360000|2024-08-21 14:26:00|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7057.8|7042.8|1
1724250370000|2024-08-21 14:26:10|7057.8|7042.8|7058|7043|7058|7043|7057.8|7042.8|1
1724250380000|2024-08-21 14:26:20|7058.3|7043.3|7058|7043|7058.3|7043.3|7058|7043|21
1724250390000|2024-08-21 14:26:30|||||||||4
1724250400000|2024-08-21 14:26:40|7058.3|7043.3|7058|7043|7058.3|7043.3|7058|7043|2
1724250410000|2024-08-21 14:26:50|7058.3|7043.3|7058.3|7043.3|7058.5|7043.5|7058.3|7043.3|3
1724250420000|2024-08-21 14:27:00|7058.5|7043.5|7058.7|7043.7|7058.7|7043.7|7058.5|7043.5|7
1724250430000|2024-08-21 14:27:10|7058.5|7043.5|7056.5|7041.5|7058.5|7043.5|7056.5|7041.5|18
1724250440000|2024-08-21 14:27:20|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|3
1724250450000|2024-08-21 14:27:30|7056.8|7041.8|7057.9|7042.9|7057.9|7042.9|7056.8|7041.8|4
1724250460000|2024-08-21 14:27:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|2
1724250470000|2024-08-21 14:27:50|7058.5|7043.5|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|5
1724250480000|2024-08-21 14:28:00|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|46
1724250490000|2024-08-21 14:28:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|2
1724250510000|2024-08-21 14:28:30|7060.1|7045.1|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|4
1724250530000|2024-08-21 14:28:50|7059.7|7044.7|7059.3|7044.3|7059.7|7044.7|7059.3|7044.3|3
1724250540000|2024-08-21 14:29:00|7059.1|7044.1|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|9
1724250550000|2024-08-21 14:29:10|7059|7044|7059.9|7044.9|7060.1|7045.1|7059|7044|21
1724250560000|2024-08-21 14:29:20|||||||||1
1724250570000|2024-08-21 14:29:30|||||||||16
1724250590000|2024-08-21 14:29:50|7059.4|7044.4|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|18
1724250600000|2024-08-21 14:30:00|7065.9|7050.9|7066.7|7051.7|7069.5|7054.5|7065.9|7050.9|55
1724250610000|2024-08-21 14:30:10|7065.6|7050.6|7059.7|7044.7|7065.6|7050.6|7059.5|7044.5|41
1724250620000|2024-08-21 14:30:20|7059.8|7044.8|7060.3|7045.3|7061.1|7046.1|7059.8|7044.8|9
1724250630000|2024-08-21 14:30:30|7060.5|7045.5|7059|7044|7061.1|7046.1|7058.8|7043.8|12
1724250640000|2024-08-21 14:30:40|7059.5|7044.5|7062.6|7047.6|7062.6|7047.6|7059.5|7044.5|5
1724250650000|2024-08-21 14:30:50|7063.1|7048.1|7066.4|7051.4|7066.4|7051.4|7063.1|7048.1|22
1724250660000|2024-08-21 14:31:00|7066.7|7051.7|7066.7|7051.7|7067.4|7052.4|7065.6|7050.6|6
1724250670000|2024-08-21 14:31:10|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|1
1724250680000|2024-08-21 14:31:20|7066.7|7051.7|7067.7|7052.7|7067.7|7052.7|7066.7|7051.7|6
1724250690000|2024-08-21 14:31:30|7068.3|7053.3|7069.4|7054.4|7069.4|7054.4|7068.3|7053.3|6
1724250700000|2024-08-21 14:31:40|7069.7|7054.7|7067.9|7052.9|7069.9|7054.9|7067.4|7052.4|10
1724250710000|2024-08-21 14:31:50|7068.9|7053.9|7069.1|7054.1|7069.4|7054.4|7068.9|7053.9|5
1724250720000|2024-08-21 14:32:00|7069.7|7054.7|7070.9|7055.9|7070.9|7055.9|7069.7|7054.7|21
1724250730000|2024-08-21 14:32:10|7070.7|7055.7|7068.6|7053.6|7070.7|7055.7|7068.6|7053.6|8
1724250740000|2024-08-21 14:32:20|7068.9|7053.9|7066.6|7051.6|7069.4|7054.4|7066.6|7051.6|5
1724250750000|2024-08-21 14:32:30|7065.3|7050.3|7064.3|7049.3|7065.5|7050.5|7064.3|7049.3|20
1724250760000|2024-08-21 14:32:40|7064|7049|7064|7049|7064.3|7049.3|7063.8|7048.8|2
1724250770000|2024-08-21 14:32:50|7064.6|7049.6|7065.8|7050.8|7066.3|7051.3|7064.6|7049.6|5
1724250780000|2024-08-21 14:33:00|7066.3|7051.3|7065.8|7050.8|7066.8|7051.8|7065.8|7050.8|6
1724250790000|2024-08-21 14:33:10|7066.1|7051.1|7065.8|7050.8|7066.8|7051.8|7065|7050|11
1724250800000|2024-08-21 14:33:20|7065.4|7050.4|7064.8|7049.8|7065.6|7050.6|7064.8|7049.8|4
1724250810000|2024-08-21 14:33:30|7064.5|7049.5|7061.5|7046.5|7064.5|7049.5|7061.5|7046.5|14
1724250820000|2024-08-21 14:33:40|7061|7046|7060.5|7045.5|7061|7046|7060|7045|5
1724250830000|2024-08-21 14:33:50|7058.5|7043.5|7060.5|7045.5|7060.5|7045.5|7058.2|7043.2|6
1724250840000|2024-08-21 14:34:00|7060.8|7045.8|7060.5|7045.5|7060.8|7045.8|7059.8|7044.8|10
1724250850000|2024-08-21 14:34:10|7060.4|7045.4|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|4
1724250860000|2024-08-21 14:34:20|7059.9|7044.9|7060.4|7045.4|7060.4|7045.4|7059.9|7044.9|12
1724250870000|2024-08-21 14:34:30|7060.7|7045.7|7060.9|7045.9|7060.9|7045.9|7060.7|7045.7|0
1724250880000|2024-08-21 14:34:40|7060.4|7045.4|7060.9|7045.9|7060.9|7045.9|7060.4|7045.4|3
1724250890000|2024-08-21 14:34:50|7057.9|7042.9|7055.7|7040.7|7057.9|7042.9|7055.4|7040.4|44
1724250900000|2024-08-21 14:35:00|7056.2|7041.2|7050.8|7035.8|7056.2|7041.2|7050.8|7035.8|17
1724250910000|2024-08-21 14:35:10|7050.4|7035.4|7049.6|7034.6|7050.4|7035.4|7048.6|7033.6|10
1724250920000|2024-08-21 14:35:20|7049.9|7034.9|7050.2|7035.2|7050.2|7035.2|7049.9|7034.9|13
1724250930000|2024-08-21 14:35:30|7046.6|7031.6|7038.6|7023.6|7046.6|7031.6|7038.6|7023.6|25
1724250940000|2024-08-21 14:35:40|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|3
1724250950000|2024-08-21 14:35:50|7039|7024|7039.5|7024.5|7039.5|7024.5|7038.2|7023.2|17
1724250960000|2024-08-21 14:36:00|7039.3|7024.3|7042|7027|7042|7027|7039|7024|6
1724250970000|2024-08-21 14:36:10|7044.7|7029.7|7044.3|7029.3|7045.2|7030.2|7043.8|7028.8|11
1724250980000|2024-08-21 14:36:20|7044.8|7029.8|7045.3|7030.3|7045.8|7030.8|7044.3|7029.3|1
1724250990000|2024-08-21 14:36:30|7045.8|7030.8|7045.8|7030.8|7046.3|7031.3|7045.3|7030.3|11
1724251000000|2024-08-21 14:36:40|7044.6|7029.6|7046|7031|7046|7031|7043.6|7028.6|9
1724251010000|2024-08-21 14:36:50|7045.2|7030.2|7042|7027|7045.2|7030.2|7042|7027|3
1724251020000|2024-08-21 14:37:00|7042.3|7027.3|7046.5|7031.5|7046.5|7031.5|7042.3|7027.3|3
1724251030000|2024-08-21 14:37:10|7046|7031|7047.1|7032.1|7047.1|7032.1|7045.8|7030.8|12
1724251040000|2024-08-21 14:37:20|7046.6|7031.6|7049.4|7034.4|7051.4|7036.4|7046.6|7031.6|3
1724251050000|2024-08-21 14:37:30|7049.6|7034.6|7050.6|7035.6|7050.7|7035.7|7049.6|7034.6|3
1724251060000|2024-08-21 14:37:40|7049.6|7034.6|7051.2|7036.2|7051.2|7036.2|7049.3|7034.3|3
1724251070000|2024-08-21 14:37:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7049.9|7034.9|2
1724251080000|2024-08-21 14:38:00|7052.2|7037.2|7051.4|7036.4|7052.2|7037.2|7051.4|7036.4|5
1724251090000|2024-08-21 14:38:10|7051.9|7036.9|7051.4|7036.4|7053.4|7038.4|7050.9|7035.9|14
1724251100000|2024-08-21 14:38:20|||||||||2
1724251110000|2024-08-21 14:38:30|||||||||2
1724251120000|2024-08-21 14:38:40|7051|7036|7050.9|7035.9|7051.2|7036.2|7050.7|7035.7|4
1724251130000|2024-08-21 14:38:50|||||||||1
1724251140000|2024-08-21 14:39:00|7051.4|7036.4|7050.4|7035.4|7051.9|7036.9|7050.4|7035.4|6
1724251150000|2024-08-21 14:39:10|7050.6|7035.6|7051.6|7036.6|7051.9|7036.9|7050.6|7035.6|3
1724251160000|2024-08-21 14:39:20|7051.3|7036.3|7051.9|7036.9|7051.9|7036.9|7050.8|7035.8|7
1724251170000|2024-08-21 14:39:30|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|4
1724251180000|2024-08-21 14:39:40|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|7
1724251190000|2024-08-21 14:39:50|7050.6|7035.6|7047.9|7032.9|7050.8|7035.8|7047.9|7032.9|7
1724251200000|2024-08-21 14:40:00|7048.3|7033.3|7048.9|7033.9|7048.9|7033.9|7048.3|7033.3|5
1724251210000|2024-08-21 14:40:10|7049.5|7034.5|7050.2|7035.2|7050.4|7035.4|7049.5|7034.5|4
1724251220000|2024-08-21 14:40:20|7050.5|7035.5|7051.4|7036.4|7051.4|7036.4|7050.5|7035.5|2
1724251230000|2024-08-21 14:40:30|7051.2|7036.2|7051.4|7036.4|7051.4|7036.4|7051.2|7036.2|6
1724251250000|2024-08-21 14:40:50|7051.9|7036.9|7053.4|7038.4|7054.1|7039.1|7051.9|7036.9|3
1724251260000|2024-08-21 14:41:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7048.6|7033.6|10
1724251270000|2024-08-21 14:41:10|7050.6|7035.6|7052.3|7037.3|7052.6|7037.6|7050.1|7035.1|4
1724251280000|2024-08-21 14:41:20|7052.6|7037.6|7052.6|7037.6|7053.1|7038.1|7052.1|7037.1|1
1724251300000|2024-08-21 14:41:40|7053.5|7038.5|7053.9|7038.9|7053.9|7038.9|7053.5|7038.5|1
1724251310000|2024-08-21 14:41:50|7054.3|7039.3|7055.1|7040.1|7057.1|7042.1|7054.3|7039.3|4
1724251320000|2024-08-21 14:42:00|7056.1|7041.1|7056.4|7041.4|7057.1|7042.1|7054.3|7039.3|8
1724251330000|2024-08-21 14:42:10|7056.7|7041.7|7057.7|7042.7|7058.2|7043.2|7056.7|7041.7|3
1724251340000|2024-08-21 14:42:20|7056.9|7041.9|7057.4|7042.4|7057.4|7042.4|7056.7|7041.7|2
1724251350000|2024-08-21 14:42:30|7057.1|7042.1|7056.9|7041.9|7057.1|7042.1|7056.9|7041.9|5
1724251380000|2024-08-21 14:43:00|7055.9|7040.9|7055.4|7040.4|7055.9|7040.9|7055.4|7040.4|3
1724251390000|2024-08-21 14:43:10|7055.9|7040.9|7056.9|7041.9|7056.9|7041.9|7055.9|7040.9|6
1724251400000|2024-08-21 14:43:20|7058.5|7043.5|7058.2|7043.2|7058.5|7043.5|7058.2|7043.2|2
1724251420000|2024-08-21 14:43:40|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1724251430000|2024-08-21 14:43:50|7057.9|7042.9|7055.4|7040.4|7057.9|7042.9|7055.4|7040.4|11
1724251440000|2024-08-21 14:44:00|7055.9|7040.9|7056.9|7041.9|7056.9|7041.9|7055.9|7040.9|5
1724251450000|2024-08-21 14:44:10|7057.1|7042.1|7060.5|7045.5|7060.5|7045.5|7056.9|7041.9|31
1724251460000|2024-08-21 14:44:20|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7058.2|7043.2|11
1724251470000|2024-08-21 14:44:30|7060.1|7045.1|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|9
1724251500000|2024-08-21 14:45:00|7060.5|7045.5|7060.5|7045.5|7061.2|7046.2|7059.9|7044.9|20
1724251510000|2024-08-21 14:45:10|7060.7|7045.7|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|5
1724251520000|2024-08-21 14:45:20|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|18
1724251530000|2024-08-21 14:45:30|||||||||12
1724251540000|2024-08-21 14:45:40|||||||||2
1724251550000|2024-08-21 14:45:50|||||||||1
1724251560000|2024-08-21 14:46:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|33
1724251570000|2024-08-21 14:46:10|7059.2|7044.2|7060|7045|7060.7|7045.7|7058.5|7043.5|9
1724251580000|2024-08-21 14:46:20|7059.9|7044.9|7061.3|7046.3|7061.3|7046.3|7059.7|7044.7|2
1724251590000|2024-08-21 14:46:30|7061.7|7046.7|7059.7|7044.7|7061.7|7046.7|7059.7|7044.7|20
1724251600000|2024-08-21 14:46:40|7060.2|7045.2|7061.2|7046.2|7061.2|7046.2|7060.2|7045.2|3
1724251610000|2024-08-21 14:46:50|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|0
1724251620000|2024-08-21 14:47:00|7061.1|7046.1|7061.5|7046.5|7061.7|7046.7|7061.1|7046.1|27
1724251630000|2024-08-21 14:47:10|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|13
1724251640000|2024-08-21 14:47:20|||||||||5
1724251660000|2024-08-21 14:47:40|7061.3|7046.3|7054.9|7039.9|7061.3|7046.3|7054.9|7039.9|33
1724251670000|2024-08-21 14:47:50|7055.2|7040.2|7055.9|7040.9|7055.9|7040.9|7054.9|7039.9|0
1724251680000|2024-08-21 14:48:00|7056.5|7041.5|7055.9|7040.9|7056.5|7041.5|7055.4|7040.4|2
1724251690000|2024-08-21 14:48:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1724251700000|2024-08-21 14:48:20|7055.1|7040.1|7054.2|7039.2|7055.1|7040.1|7054.2|7039.2|9
1724251710000|2024-08-21 14:48:30|7053.6|7038.6|7052.6|7037.6|7053.6|7038.6|7052.1|7037.1|2
1724251720000|2024-08-21 14:48:40|7052.9|7037.9|7053.6|7038.6|7053.6|7038.6|7052.9|7037.9|2
1724251730000|2024-08-21 14:48:50|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1724251740000|2024-08-21 14:49:00|7054.6|7039.6|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|4
1724251750000|2024-08-21 14:49:10|7055.1|7040.1|7053.1|7038.1|7055.1|7040.1|7053.1|7038.1|8
1724251770000|2024-08-21 14:49:30|7053.4|7038.4|7053.1|7038.1|7053.6|7038.6|7053.1|7038.1|0
1724251780000|2024-08-21 14:49:40|7053.4|7038.4|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|0
1724251790000|2024-08-21 14:49:50|7054.1|7039.1|7054.4|7039.4|7054.4|7039.4|7054.1|7039.1|2
1724251800000|2024-08-21 14:50:00|7054.6|7039.6|7055.7|7040.7|7055.7|7040.7|7054.6|7039.6|4
1724251810000|2024-08-21 14:50:10|7056.4|7041.4|7054.6|7039.6|7056.6|7041.6|7053.6|7038.6|7
1724251820000|2024-08-21 14:50:20|7055.6|7040.6|7055.9|7040.9|7056.1|7041.1|7055.3|7040.3|2
1724251830000|2024-08-21 14:50:30|7056.1|7041.1|7055.9|7040.9|7056.1|7041.1|7055.6|7040.6|0
1724251840000|2024-08-21 14:50:40|7056.6|7041.6|7057.5|7042.5|7057.5|7042.5|7055.9|7040.9|9
1724251850000|2024-08-21 14:50:50|7057.8|7042.8|7058|7043|7058|7043|7057.8|7042.8|2
1724251860000|2024-08-21 14:51:00|7057.6|7042.6|7056.2|7041.2|7057.6|7042.6|7056.2|7041.2|10
1724251870000|2024-08-21 14:51:10|7055.7|7040.7|7054.7|7039.7|7056.7|7041.7|7053.4|7038.4|11
1724251880000|2024-08-21 14:51:20|7054.4|7039.4|7055.2|7040.2|7055.2|7040.2|7054.2|7039.2|0
1724251910000|2024-08-21 14:51:50|7056|7041|7056.2|7041.2|7056.2|7041.2|7056|7041|3
1724251920000|2024-08-21 14:52:00|7056.5|7041.5|7054.7|7039.7|7057.2|7042.2|7054.7|7039.7|8
1724251930000|2024-08-21 14:52:10|7054.1|7039.1|7051.4|7036.4|7054.1|7039.1|7051.4|7036.4|5
1724251940000|2024-08-21 14:52:20|7051.2|7036.2|7051.2|7036.2|7051.4|7036.4|7050.9|7035.9|8
1724251950000|2024-08-21 14:52:30|7051.4|7036.4|7052.2|7037.2|7052.4|7037.4|7051.4|7036.4|3
1724251960000|2024-08-21 14:52:40|7051.9|7036.9|7051.7|7036.7|7051.9|7036.9|7051.7|7036.7|0
1724251970000|2024-08-21 14:52:50|7050.8|7035.8|7050.4|7035.4|7050.8|7035.8|7050.1|7035.1|13
1724251980000|2024-08-21 14:53:00|7050.7|7035.7|7051.2|7036.2|7051.2|7036.2|7050.7|7035.7|0
1724251990000|2024-08-21 14:53:10|7051.7|7036.7|7052.4|7037.4|7052.9|7037.9|7051.7|7036.7|2
1724252000000|2024-08-21 14:53:20|7052.9|7037.9|7054.7|7039.7|7054.7|7039.7|7052.9|7037.9|1
1724252010000|2024-08-21 14:53:30|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7053.9|7038.9|1
1724252020000|2024-08-21 14:53:40|7054.6|7039.6|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|3
1724252040000|2024-08-21 14:54:00|7056.2|7041.2|7048.6|7033.6|7056.7|7041.7|7048.6|7033.6|44
1724252050000|2024-08-21 14:54:10|7049.2|7034.2|7050.2|7035.2|7050.2|7035.2|7049.2|7034.2|2
1724252060000|2024-08-21 14:54:20|7050.9|7035.9|7050.4|7035.4|7051.9|7036.9|7050.4|7035.4|4
1724252070000|2024-08-21 14:54:30|7046.1|7031.1|7046.3|7031.3|7046.6|7031.6|7046.1|7031.1|18
1724252080000|2024-08-21 14:54:40|7046.8|7031.8|7046.5|7031.5|7046.8|7031.8|7046.5|7031.5|0
1724252090000|2024-08-21 14:54:50|7045.8|7030.8|7044.8|7029.8|7045.8|7030.8|7044.3|7029.3|3
1724252100000|2024-08-21 14:55:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1724252110000|2024-08-21 14:55:10|7045.8|7030.8|7048.6|7033.6|7048.6|7033.6|7045.8|7030.8|4
1724252130000|2024-08-21 14:55:30|7049.3|7034.3|7050.3|7035.3|7050.3|7035.3|7048.8|7033.8|4
1724252140000|2024-08-21 14:55:40|7051.3|7036.3|7051.6|7036.6|7051.6|7036.6|7051.3|7036.3|1
1724252150000|2024-08-21 14:55:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|10
1724252160000|2024-08-21 14:56:00|7052.3|7037.3|7053|7038|7054.8|7039.8|7052|7037|6
1724252170000|2024-08-21 14:56:10|7053.6|7038.6|7053.1|7038.1|7054.1|7039.1|7053.1|7038.1|15
1724252180000|2024-08-21 14:56:20|7054.1|7039.1|7053.2|7038.2|7054.1|7039.1|7052.7|7037.7|11
1724252190000|2024-08-21 14:56:30|7052.2|7037.2|7050.2|7035.2|7052.2|7037.2|7048.9|7033.9|11
1724252200000|2024-08-21 14:56:40|7050.5|7035.5|7050.4|7035.4|7050.7|7035.7|7050.4|7035.4|1
1724252210000|2024-08-21 14:56:50|7049.7|7034.7|7047.2|7032.2|7050|7035|7046.7|7031.7|4
1724252220000|2024-08-21 14:57:00|7048.2|7033.2|7044.7|7029.7|7049.5|7034.5|7044.7|7029.7|5
1724252230000|2024-08-21 14:57:10|7045.1|7030.1|7044.7|7029.7|7045.7|7030.7|7044.7|7029.7|2
1724252240000|2024-08-21 14:57:20|||||||||1
1724252250000|2024-08-21 14:57:30|||||||||2
1724252260000|2024-08-21 14:57:40|7043.9|7028.9|7044.2|7029.2|7044.2|7029.2|7043.9|7028.9|2
1724252270000|2024-08-21 14:57:50|7044.4|7029.4|7045.7|7030.7|7046.7|7031.7|7043.9|7028.9|8
1724252280000|2024-08-21 14:58:00|7045.4|7030.4|7047.7|7032.7|7048.2|7033.2|7045.4|7030.4|3
1724252290000|2024-08-21 14:58:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|1
1724252300000|2024-08-21 14:58:20|||||||||1
1724252320000|2024-08-21 14:58:40|7049.2|7034.2|7049.7|7034.7|7050.2|7035.2|7049.2|7034.2|4
1724252330000|2024-08-21 14:58:50|7050.2|7035.2|7049.2|7034.2|7050.2|7035.2|7049.2|7034.2|0
1724252340000|2024-08-21 14:59:00|7049.8|7034.8|7049.2|7034.2|7050.2|7035.2|7049.2|7034.2|3
1724252350000|2024-08-21 14:59:10|7048.9|7033.9|7046.7|7031.7|7048.9|7033.9|7046.7|7031.7|4
1724252360000|2024-08-21 14:59:20|7046.2|7031.2|7045.7|7030.7|7046.2|7031.2|7044.7|7029.7|0
1724252380000|2024-08-21 14:59:40|7046.2|7031.2|7044.2|7029.2|7046.2|7031.2|7044.2|7029.2|7
1724252390000|2024-08-21 14:59:50|7044.5|7029.5|7046.2|7031.2|7046.2|7031.2|7044.5|7029.5|1
1724252400000|2024-08-21 15:00:00|7046.7|7031.7|7046.7|7031.7|7047.7|7032.7|7046.7|7031.7|3
1724252410000|2024-08-21 15:00:10|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1724252430000|2024-08-21 15:00:30|7049.2|7034.2|7050.2|7035.2|7050.2|7035.2|7049.2|7034.2|10
1724252440000|2024-08-21 15:00:40|7051.2|7036.2|7052.2|7037.2|7052.7|7037.7|7051.2|7036.2|5
1724252450000|2024-08-21 15:00:50|7051.8|7036.8|7049.4|7034.4|7051.8|7036.8|7049.1|7034.1|14
1724252460000|2024-08-21 15:01:00|7049.2|7034.2|7049.7|7034.7|7050.5|7035.5|7049.2|7034.2|2
1724252470000|2024-08-21 15:01:10|7050|7035|7050|7035|7050|7035|7050|7035|3
1724252490000|2024-08-21 15:01:30|7049.7|7034.7|7050|7035|7050|7035|7049.7|7034.7|4
1724252500000|2024-08-21 15:01:40|7049.4|7034.4|7049.7|7034.7|7049.7|7034.7|7049.2|7034.2|19
1724252510000|2024-08-21 15:01:50|7050|7035|7050|7035|7050|7035|7050|7035|1
1724252520000|2024-08-21 15:02:00|7049.7|7034.7|7050|7035|7050|7035|7049.7|7034.7|1
1724252530000|2024-08-21 15:02:10|7049.7|7034.7|7046.7|7031.7|7049.7|7034.7|7046.7|7031.7|9
1724252540000|2024-08-21 15:02:20|7048|7033|7048.2|7033.2|7048.2|7033.2|7047.7|7032.7|5
1724252550000|2024-08-21 15:02:30|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|3
1724252560000|2024-08-21 15:02:40|7048|7033|7048.2|7033.2|7048.2|7033.2|7048|7033|3
1724252580000|2024-08-21 15:03:00|7048.7|7033.7|7049.2|7034.2|7049.7|7034.7|7048.4|7033.4|6
1724252600000|2024-08-21 15:03:20|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|4
1724252610000|2024-08-21 15:03:30|7048.9|7033.9|7046.6|7031.6|7048.9|7033.9|7046.6|7031.6|8
1724252620000|2024-08-21 15:03:40|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|0
1724252630000|2024-08-21 15:03:50|7046.6|7031.6|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|0
1724252640000|2024-08-21 15:04:00|7046.6|7031.6|7046.4|7031.4|7046.6|7031.6|7046.4|7031.4|1
1724252650000|2024-08-21 15:04:10|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1724252660000|2024-08-21 15:04:20|7045.2|7030.2|7045.5|7030.5|7045.5|7030.5|7045.2|7030.2|1
1724252670000|2024-08-21 15:04:30|7045.2|7030.2|7045.7|7030.7|7045.7|7030.7|7044.9|7029.9|2
1724252690000|2024-08-21 15:04:50|||||||||1
1724252700000|2024-08-21 15:05:00|7046.2|7031.2|7045.5|7030.5|7046.2|7031.2|7045.4|7030.4|1
1724252710000|2024-08-21 15:05:10|7045.2|7030.2|7046.4|7031.4|7046.7|7031.7|7044.9|7029.9|9
1724252720000|2024-08-21 15:05:20|7046|7031|7044.4|7029.4|7047.7|7032.7|7044.4|7029.4|12
1724252730000|2024-08-21 15:05:30|7045|7030|7048|7033|7048|7033|7045|7030|5
1724252740000|2024-08-21 15:05:40|7047.8|7032.8|7047.2|7032.2|7048.2|7033.2|7047.2|7032.2|4
1724252760000|2024-08-21 15:06:00|7046.9|7031.9|7048.5|7033.5|7048.5|7033.5|7046.7|7031.7|1
1724252770000|2024-08-21 15:06:10|7048.8|7033.8|7046|7031|7049|7034|7046|7031|2
1724252780000|2024-08-21 15:06:20|7047|7032|7047|7032|7047|7032|7047|7032|0
1724252790000|2024-08-21 15:06:30|7046.8|7031.8|7047.3|7032.3|7047.3|7032.3|7046.8|7031.8|0
1724252800000|2024-08-21 15:06:40|7047.8|7032.8|7047.8|7032.8|7048|7033|7047.5|7032.5|0
1724252810000|2024-08-21 15:06:50|7048|7033|7048.3|7033.3|7048.8|7033.8|7048|7033|6
1724252820000|2024-08-21 15:07:00|7049|7034|7047.8|7032.8|7049.3|7034.3|7047.3|7032.3|7
1724252830000|2024-08-21 15:07:10|||||||||1
1724252860000|2024-08-21 15:07:40|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|2
1724252870000|2024-08-21 15:07:50|||||||||1
1724252880000|2024-08-21 15:08:00|7049.1|7034.1|7048.8|7033.8|7049.3|7034.3|7048.8|7033.8|17
1724252890000|2024-08-21 15:08:10|7049.1|7034.1|7049.1|7034.1|7049.3|7034.3|7049.1|7034.1|13
1724252900000|2024-08-21 15:08:20|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|2
1724252920000|2024-08-21 15:08:40|||||||||1
1724252940000|2024-08-21 15:09:00|7048.8|7033.8|7049.3|7034.3|7049.3|7034.3|7048.8|7033.8|1
1724252960000|2024-08-21 15:09:20|7054.6|7039.6|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|6
1724252970000|2024-08-21 15:09:30|7057.1|7042.1|7056.6|7041.6|7057.1|7042.1|7056.6|7041.6|2
1724252980000|2024-08-21 15:09:40|7057|7042|7055.1|7040.1|7057.6|7042.6|7055.1|7040.1|11
1724252990000|2024-08-21 15:09:50|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|3
1724253000000|2024-08-21 15:10:00|7054.1|7039.1|7055.1|7040.1|7055.1|7040.1|7054.1|7039.1|1
1724253010000|2024-08-21 15:10:10|7055.3|7040.3|7056.4|7041.4|7056.4|7041.4|7054.9|7039.9|3
1724253020000|2024-08-21 15:10:20|7056.7|7041.7|7055.9|7040.9|7056.9|7041.9|7055.9|7040.9|4
1724253030000|2024-08-21 15:10:30|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|0
1724253040000|2024-08-21 15:10:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724253060000|2024-08-21 15:11:00|7057.4|7042.4|7056.6|7041.6|7057.4|7042.4|7056.6|7041.6|1
1724253070000|2024-08-21 15:11:10|7056.8|7041.8|7057.4|7042.4|7057.4|7042.4|7056.8|7041.8|2
1724253080000|2024-08-21 15:11:20|7057.6|7042.6|7057.9|7042.9|7057.9|7042.9|7057.6|7042.6|1
1724253110000|2024-08-21 15:11:50|7058.4|7043.4|7059.4|7044.4|7059.4|7044.4|7058.4|7043.4|2
1724253120000|2024-08-21 15:12:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1724253130000|2024-08-21 15:12:10|7059.9|7044.9|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|6
1724253140000|2024-08-21 15:12:20|7059.3|7044.3|7059.1|7044.1|7059.3|7044.3|7059.1|7044.1|0
1724253150000|2024-08-21 15:12:30|7058.9|7043.9|7059.4|7044.4|7059.4|7044.4|7058.9|7043.9|1
1724253170000|2024-08-21 15:12:50|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1724253190000|2024-08-21 15:13:10|7059.6|7044.6|7057.4|7042.4|7059.6|7044.6|7057.4|7042.4|11
1724253200000|2024-08-21 15:13:20|7057.7|7042.7|7057.9|7042.9|7057.9|7042.9|7057.7|7042.7|5
1724253210000|2024-08-21 15:13:30|7058.4|7043.4|7056.6|7041.6|7058.4|7043.4|7056.6|7041.6|6
1724253220000|2024-08-21 15:13:40|7057.4|7042.4|7058.4|7043.4|7058.4|7043.4|7057.4|7042.4|4
1724253230000|2024-08-21 15:13:50|7058.9|7043.9|7059.9|7044.9|7059.9|7044.9|7057.9|7042.9|2
1724253240000|2024-08-21 15:14:00|7060.7|7045.7|7059.9|7044.9|7060.7|7045.7|7059.9|7044.9|25
1724253250000|2024-08-21 15:14:10|7060.4|7045.4|7060.2|7045.2|7060.4|7045.4|7059.9|7044.9|2
1724253260000|2024-08-21 15:14:20|7060.1|7045.1|7059.2|7044.2|7060.1|7045.1|7059.2|7044.2|8
1724253270000|2024-08-21 15:14:30|7059.5|7044.5|7060.2|7045.2|7060.2|7045.2|7059.5|7044.5|0
1724253280000|2024-08-21 15:14:40|7059.9|7044.9|7060.4|7045.4|7060.4|7045.4|7059.9|7044.9|0
1724253300000|2024-08-21 15:15:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1724253310000|2024-08-21 15:15:10|7060|7045|7057.9|7042.9|7060|7045|7057.9|7042.9|13
1724253320000|2024-08-21 15:15:20|7058.2|7043.2|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|5
1724253330000|2024-08-21 15:15:30|7058.9|7043.9|7058.4|7043.4|7058.9|7043.9|7058.4|7043.4|0
1724253340000|2024-08-21 15:15:40|7058.7|7043.7|7057.4|7042.4|7059.2|7044.2|7057.1|7042.1|13
1724253350000|2024-08-21 15:15:50|||||||||1
1724253370000|2024-08-21 15:16:10|7058.5|7043.5|7059.4|7044.4|7059.4|7044.4|7058.5|7043.5|5
1724253380000|2024-08-21 15:16:20|7058.9|7043.9|7059.4|7044.4|7059.4|7044.4|7058.9|7043.9|1
1724253400000|2024-08-21 15:16:40|7059.9|7044.9|7060.4|7045.4|7060.4|7045.4|7059.9|7044.9|2
1724253410000|2024-08-21 15:16:50|||||||||3
1724253420000|2024-08-21 15:17:00|7060.7|7045.7|7060.1|7045.1|7060.9|7045.9|7060.1|7045.1|44
1724253430000|2024-08-21 15:17:10|7059.4|7044.4|7058.4|7043.4|7059.4|7044.4|7058.1|7043.1|8
1724253440000|2024-08-21 15:17:20|7058.1|7043.1|7058.6|7043.6|7058.9|7043.9|7058.1|7043.1|1
1724253450000|2024-08-21 15:17:30|7058.9|7043.9|7057.7|7042.7|7058.9|7043.9|7057.7|7042.7|1
1724253460000|2024-08-21 15:17:40|7059.4|7044.4|7060.7|7045.7|7060.7|7045.7|7059.2|7044.2|14
1724253470000|2024-08-21 15:17:50|7060.9|7045.9|7059.9|7044.9|7060.9|7045.9|7059.9|7044.9|16
1724253480000|2024-08-21 15:18:00|7060.7|7045.7|7060.4|7045.4|7060.7|7045.7|7060.4|7045.4|3
1724253490000|2024-08-21 15:18:10|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|19
1724253500000|2024-08-21 15:18:20|||||||||2
1724253520000|2024-08-21 15:18:40|||||||||8
1724253530000|2024-08-21 15:18:50|||||||||3
1724253540000|2024-08-21 15:19:00|7059.9|7044.9|7056|7041|7059.9|7044.9|7056|7041|7
1724253550000|2024-08-21 15:19:10|7055.4|7040.4|7053.8|7038.8|7055.4|7040.4|7053.8|7038.8|2
1724253560000|2024-08-21 15:19:20|7053.5|7038.5|7053.1|7038.1|7053.5|7038.5|7052.5|7037.5|40
1724253580000|2024-08-21 15:19:40|7052.2|7037.2|7053.1|7038.1|7053.1|7038.1|7051.8|7036.8|3
1724253590000|2024-08-21 15:19:50|7052.3|7037.3|7051.8|7036.8|7052.6|7037.6|7051.8|7036.8|6
1724253600000|2024-08-21 15:20:00|7053.3|7038.3|7052.8|7037.8|7053.8|7038.8|7052.8|7037.8|2
1724253610000|2024-08-21 15:20:10|7052.1|7037.1|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|2
1724253620000|2024-08-21 15:20:20|7052.6|7037.6|7052.3|7037.3|7052.6|7037.6|7052.3|7037.3|1
1724253640000|2024-08-21 15:20:40|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1724253650000|2024-08-21 15:20:50|7052.3|7037.3|7052.4|7037.4|7052.4|7037.4|7052.3|7037.3|5
1724253660000|2024-08-21 15:21:00|7050|7035|7050.3|7035.3|7050.3|7035.3|7049.3|7034.3|5
1724253670000|2024-08-21 15:21:10|7051.1|7036.1|7051.4|7036.4|7051.4|7036.4|7050|7035|5
1724253680000|2024-08-21 15:21:20|7052.1|7037.1|7052.4|7037.4|7052.4|7037.4|7052.1|7037.1|1
1724253700000|2024-08-21 15:21:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1724253720000|2024-08-21 15:22:00|7053.4|7038.4|7053.9|7038.9|7053.9|7038.9|7053.4|7038.4|0
1724253740000|2024-08-21 15:22:20|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.6|7037.6|2
1724253750000|2024-08-21 15:22:30|7053.1|7038.1|7053.9|7038.9|7053.9|7038.9|7053.1|7038.1|0
1724253760000|2024-08-21 15:22:40|7053.6|7038.6|7053.4|7038.4|7053.6|7038.6|7053.4|7038.4|1
1724253770000|2024-08-21 15:22:50|7053.8|7038.8|7055.2|7040.2|7055.2|7040.2|7053.8|7038.8|1
1724253780000|2024-08-21 15:23:00|7054.6|7039.6|7054.4|7039.4|7055.7|7040.7|7054.4|7039.4|6
1724253790000|2024-08-21 15:23:10|7054.7|7039.7|7054.4|7039.4|7054.7|7039.7|7054.4|7039.4|0
1724253800000|2024-08-21 15:23:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724253810000|2024-08-21 15:23:30|7054.9|7039.9|7055.4|7040.4|7055.7|7040.7|7054.9|7039.9|3
1724253820000|2024-08-21 15:23:40|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|0
1724253830000|2024-08-21 15:23:50|||||||||1
1724253840000|2024-08-21 15:24:00|7055.7|7040.7|7055.4|7040.4|7056.2|7041.2|7055.1|7040.1|3
1724253860000|2024-08-21 15:24:20|7055.1|7040.1|7054.1|7039.1|7055.1|7040.1|7054.1|7039.1|5
1724253870000|2024-08-21 15:24:30|7053.9|7038.9|7054.1|7039.1|7054.4|7039.4|7053.9|7038.9|1
1724253900000|2024-08-21 15:25:00|7053.9|7038.9|7054.7|7039.7|7054.9|7039.9|7053.9|7038.9|5
1724253910000|2024-08-21 15:25:10|7055.2|7040.2|7055.4|7040.4|7055.4|7040.4|7055.2|7040.2|1
1724253920000|2024-08-21 15:25:20|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|1
1724253940000|2024-08-21 15:25:40|7056.2|7041.2|7059.4|7044.4|7059.4|7044.4|7056.2|7041.2|7
1724253950000|2024-08-21 15:25:50|7060.2|7045.2|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|9
1724253960000|2024-08-21 15:26:00|||||||||30
1724253970000|2024-08-21 15:26:10|7059.9|7044.9|7058.2|7043.2|7059.9|7044.9|7057.7|7042.7|2
1724253980000|2024-08-21 15:26:20|7059|7044|7056.9|7041.9|7059.2|7044.2|7056.9|7041.9|2
1724253990000|2024-08-21 15:26:30|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|2
1724254000000|2024-08-21 15:26:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724254020000|2024-08-21 15:27:00|7057.2|7042.2|7057.9|7042.9|7057.9|7042.9|7057.2|7042.2|1
1724254030000|2024-08-21 15:27:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1724254040000|2024-08-21 15:27:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|3
1724254050000|2024-08-21 15:27:30|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|1
1724254060000|2024-08-21 15:27:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724254100000|2024-08-21 15:28:20|7058.9|7043.9|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|3
1724254110000|2024-08-21 15:28:30|||||||||1
1724254130000|2024-08-21 15:28:50|7060.5|7045.5|7060.9|7045.9|7060.9|7045.9|7060.5|7045.5|39
1724254140000|2024-08-21 15:29:00|||||||||29
1724254150000|2024-08-21 15:29:10|7060.1|7045.1|7058.7|7043.7|7060.1|7045.1|7057.1|7042.1|7
1724254160000|2024-08-21 15:29:20|7058.9|7043.9|7059.7|7044.7|7059.9|7044.9|7058.9|7043.9|1
1724254170000|2024-08-21 15:29:30|7059.9|7044.9|7058.7|7043.7|7059.9|7044.9|7058.6|7043.6|1
1724254180000|2024-08-21 15:29:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1724254190000|2024-08-21 15:29:50|7060.2|7045.2|7060.4|7045.4|7060.4|7045.4|7059.7|7044.7|2
1724254200000|2024-08-21 15:30:00|7060.7|7045.7|7056.9|7041.9|7060.7|7045.7|7056.9|7041.9|10
1724254210000|2024-08-21 15:30:10|7056.5|7041.5|7055.6|7040.6|7056.6|7041.6|7055.3|7040.3|2
1724254220000|2024-08-21 15:30:20|7055.3|7040.3|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|0
1724254230000|2024-08-21 15:30:30|7054.8|7039.8|7054.7|7039.7|7055.3|7040.3|7054.2|7039.2|4
1724254240000|2024-08-21 15:30:40|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1724254260000|2024-08-21 15:31:00|7054.9|7039.9|7058.4|7043.4|7058.4|7043.4|7054.9|7039.9|2
1724254270000|2024-08-21 15:31:10|7057.6|7042.6|7058.4|7043.4|7058.4|7043.4|7055.9|7040.9|2
1724254290000|2024-08-21 15:31:30|7058.9|7043.9|7059.2|7044.2|7059.2|7044.2|7058.9|7043.9|2
1724254300000|2024-08-21 15:31:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1724254310000|2024-08-21 15:31:50|7059.9|7044.9|7059.4|7044.4|7060.4|7045.4|7059.4|7044.4|4
1724254320000|2024-08-21 15:32:00|7059.9|7044.9|7060.9|7045.9|7060.9|7045.9|7059.9|7044.9|0
1724254340000|2024-08-21 15:32:20|7066.5|7051.5|7067.8|7052.8|7067.8|7052.8|7066.5|7051.5|3
1724254350000|2024-08-21 15:32:30|7068|7053|7073.8|7058.8|7073.8|7058.8|7068|7053|77
1724254360000|2024-08-21 15:32:40|7072.9|7057.9|7069.4|7054.4|7073.2|7058.2|7069.4|7054.4|16
1724254370000|2024-08-21 15:32:50|7070|7055|7070|7055|7070|7055|7070|7055|1
1724254380000|2024-08-21 15:33:00|7070.5|7055.5|7069.9|7054.9|7072.7|7057.7|7069.9|7054.9|6
1724254390000|2024-08-21 15:33:10|7069.5|7054.5|7066.3|7051.3|7069.5|7054.5|7066.3|7051.3|8
1724254400000|2024-08-21 15:33:20|7066|7051|7067.8|7052.8|7067.8|7052.8|7065.7|7050.7|1
1724254410000|2024-08-21 15:33:30|7068.1|7053.1|7068.1|7053.1|7069.1|7054.1|7067.8|7052.8|2
1724254420000|2024-08-21 15:33:40|7068.6|7053.6|7068.4|7053.4|7068.6|7053.6|7068.1|7053.1|0
1724254430000|2024-08-21 15:33:50|7068.3|7053.3|7068.3|7053.3|7068.4|7053.4|7068.1|7053.1|3
1724254440000|2024-08-21 15:34:00|7068.1|7053.1|7067.8|7052.8|7069.6|7054.6|7067.8|7052.8|5
1724254450000|2024-08-21 15:34:10|7068.1|7053.1|7069.1|7054.1|7069.1|7054.1|7068.1|7053.1|1
1724254460000|2024-08-21 15:34:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|2
1724254490000|2024-08-21 15:34:50|7068.4|7053.4|7069.1|7054.1|7069.1|7054.1|7068.4|7053.4|1
1724254500000|2024-08-21 15:35:00|7067.8|7052.8|7067.5|7052.5|7067.8|7052.8|7067.5|7052.5|6
1724254510000|2024-08-21 15:35:10|7067.3|7052.3|7068|7053|7068.3|7053.3|7067.3|7052.3|4
1724254540000|2024-08-21 15:35:40|7068.3|7053.3|7069|7054|7069|7054|7068.3|7053.3|3
1724254560000|2024-08-21 15:36:00|7069.3|7054.3|7070|7055|7070|7055|7069.3|7054.3|1
1724254580000|2024-08-21 15:36:20|7068|7053|7068.3|7053.3|7068.3|7053.3|7068|7053|3
1724254590000|2024-08-21 15:36:30|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|1
1724254600000|2024-08-21 15:36:40|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|3
1724254610000|2024-08-21 15:36:50|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|2
1724254620000|2024-08-21 15:37:00|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7069.1|7054.1|4
1724254630000|2024-08-21 15:37:10|7069.9|7054.9|7071.4|7056.4|7071.4|7056.4|7069.9|7054.9|4
1724254640000|2024-08-21 15:37:20|7073.2|7058.2|7070.9|7055.9|7073.2|7058.2|7070.8|7055.8|6
1724254650000|2024-08-21 15:37:30|7071.1|7056.1|7070.3|7055.3|7071.4|7056.4|7070.3|7055.3|1
1724254660000|2024-08-21 15:37:40|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1724254670000|2024-08-21 15:37:50|7068.8|7053.8|7069.3|7054.3|7069.3|7054.3|7068.8|7053.8|5
1724254680000|2024-08-21 15:38:00|7069|7054|7068.5|7053.5|7069.3|7054.3|7068.5|7053.5|1
1724254690000|2024-08-21 15:38:10|7067.7|7052.7|7067|7052|7067.7|7052.7|7067|7052|1
1724254710000|2024-08-21 15:38:30|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|1
1724254720000|2024-08-21 15:38:40|7065|7050|7065|7050|7065|7050|7065|7050|1
1724254740000|2024-08-21 15:39:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|5
1724254750000|2024-08-21 15:39:10|7063|7048|7063.3|7048.3|7063.3|7048.3|7063|7048|6
1724254760000|2024-08-21 15:39:20|7064.7|7049.7|7063.8|7048.8|7066.2|7051.2|7063.8|7048.8|5
1724254770000|2024-08-21 15:39:30|7063.4|7048.4|7060.4|7045.4|7063.4|7048.4|7060.1|7045.1|7
1724254780000|2024-08-21 15:39:40|7060.1|7045.1|7059.8|7044.8|7060.1|7045.1|7059.8|7044.8|0
1724254790000|2024-08-21 15:39:50|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|2
1724254800000|2024-08-21 15:40:00|7059.8|7044.8|7055.1|7040.1|7059.8|7044.8|7055.1|7040.1|22
1724254810000|2024-08-21 15:40:10|7055.4|7040.4|7052.5|7037.5|7055.6|7040.6|7052.5|7037.5|5
1724254820000|2024-08-21 15:40:20|7052.2|7037.2|7051.3|7036.3|7052.2|7037.2|7051.3|7036.3|2
1724254830000|2024-08-21 15:40:30|7051.1|7036.1|7051.3|7036.3|7051.3|7036.3|7050.5|7035.5|2
1724254850000|2024-08-21 15:40:50|7050.5|7035.5|7050.7|7035.7|7050.7|7035.7|7050.5|7035.5|19
1724254860000|2024-08-21 15:41:00|7050.2|7035.2|7050.2|7035.2|7050.7|7035.7|7050.2|7035.2|1
1724254870000|2024-08-21 15:41:10|||||||||5
1724254880000|2024-08-21 15:41:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|11
1724254890000|2024-08-21 15:41:30|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7
1724254900000|2024-08-21 15:41:40|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1724254910000|2024-08-21 15:41:50|7051|7036|7051.7|7036.7|7052.7|7037.7|7051|7036|2
1724254920000|2024-08-21 15:42:00|7051.2|7036.2|7049.9|7034.9|7051.2|7036.2|7049.9|7034.9|1
1724254930000|2024-08-21 15:42:10|7050.1|7035.1|7052.2|7037.2|7052.2|7037.2|7050.1|7035.1|2
1724254980000|2024-08-21 15:43:00|||||||||3
1724255020000|2024-08-21 15:43:40|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|14
1724255030000|2024-08-21 15:43:50|7049.4|7034.4|7051.2|7036.2|7051.2|7036.2|7048.7|7033.7|7
1724255040000|2024-08-21 15:44:00|7050.7|7035.7|7048.6|7033.6|7050.7|7035.7|7048.6|7033.6|4
1724255050000|2024-08-21 15:44:10|7048.4|7033.4|7049.2|7034.2|7049.2|7034.2|7048.4|7033.4|1
1724255070000|2024-08-21 15:44:30|7049.4|7034.4|7050.2|7035.2|7050.2|7035.2|7049.4|7034.4|1
1724255100000|2024-08-21 15:45:00|||||||||1
1724255110000|2024-08-21 15:45:10|7050.7|7035.7|7052.4|7037.4|7053.2|7038.2|7050.7|7035.7|6
1724255150000|2024-08-21 15:45:50|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|1
1724255160000|2024-08-21 15:46:00|7050.7|7035.7|7051.5|7036.5|7051.5|7036.5|7050.7|7035.7|2
1724255170000|2024-08-21 15:46:10|7052|7037|7052|7037|7052|7037|7052|7037|0
1724255190000|2024-08-21 15:46:30|7052.2|7037.2|7054.8|7039.8|7054.8|7039.8|7052.2|7037.2|1
1724255200000|2024-08-21 15:46:40|7054.5|7039.5|7055.6|7040.6|7055.6|7040.6|7054.5|7039.5|3
1724255210000|2024-08-21 15:46:50|7055|7040|7053.3|7038.3|7055|7040|7053.3|7038.3|6
1724255220000|2024-08-21 15:47:00|7053|7038|7052.5|7037.5|7053|7038|7052.5|7037.5|0
1724255230000|2024-08-21 15:47:10|7051.8|7036.8|7051.8|7036.8|7052.3|7037.3|7051.8|7036.8|1
1724255240000|2024-08-21 15:47:20|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|2
1724255260000|2024-08-21 15:47:40|7051.7|7036.7|7052|7037|7052|7037|7051.7|7036.7|4
1724255270000|2024-08-21 15:47:50|7052.5|7037.5|7053.5|7038.5|7053.5|7038.5|7052.5|7037.5|2
1724255280000|2024-08-21 15:48:00|7053.9|7038.9|7052.5|7037.5|7054.8|7039.8|7052.5|7037.5|8
1724255290000|2024-08-21 15:48:10|7051.7|7036.7|7052.5|7037.5|7052.5|7037.5|7051.7|7036.7|0
1724255300000|2024-08-21 15:48:20|7053.5|7038.5|7053.3|7038.3|7054|7039|7053|7038|5
1724255320000|2024-08-21 15:48:40|7053.9|7038.9|7054|7039|7054.3|7039.3|7053.9|7038.9|0
1724255340000|2024-08-21 15:49:00|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1724255350000|2024-08-21 15:49:10|7055.1|7040.1|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|1
1724255380000|2024-08-21 15:49:40|7053.8|7038.8|7052.7|7037.7|7053.8|7038.8|7052.7|7037.7|3
1724255390000|2024-08-21 15:49:50|7052.4|7037.4|7047.9|7032.9|7052.4|7037.4|7047.9|7032.9|16
1724255410000|2024-08-21 15:50:10|7048|7033|7048|7033|7048|7033|7048|7033|1
1724255420000|2024-08-21 15:50:20|7047.5|7032.5|7048|7033|7048|7033|7047.5|7032.5|2
1724255440000|2024-08-21 15:50:40|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|3
1724255450000|2024-08-21 15:50:50|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1724255460000|2024-08-21 15:51:00|7048.8|7033.8|7047.7|7032.7|7048.8|7033.8|7047.7|7032.7|8
1724255470000|2024-08-21 15:51:10|7047.1|7032.1|7047.3|7032.3|7047.6|7032.6|7046.8|7031.8|11
1724255480000|2024-08-21 15:51:20|7047|7032|7046.8|7031.8|7047|7032|7046.8|7031.8|0
1724255490000|2024-08-21 15:51:30|7047.1|7032.1|7046.8|7031.8|7047.3|7032.3|7046.8|7031.8|2
1724255500000|2024-08-21 15:51:40|7047.1|7032.1|7047.9|7032.9|7047.9|7032.9|7047.1|7032.1|2
1724255510000|2024-08-21 15:51:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|2
1724255520000|2024-08-21 15:52:00|7048.1|7033.1|7045.7|7030.7|7048.1|7033.1|7045.7|7030.7|2
1724255530000|2024-08-21 15:52:10|||||||||7
1724255540000|2024-08-21 15:52:20|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|1
1724255550000|2024-08-21 15:52:30|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1724255560000|2024-08-21 15:52:40|7043.6|7028.6|7040.7|7025.7|7043.6|7028.6|7040.7|7025.7|3
1724255580000|2024-08-21 15:53:00|7040.9|7025.9|7043.2|7028.2|7043.7|7028.7|7040.9|7025.9|5
1724255590000|2024-08-21 15:53:10|7042.7|7027.7|7042.4|7027.4|7042.7|7027.7|7042.4|7027.4|3
1724255610000|2024-08-21 15:53:30|7042.2|7027.2|7046|7031|7046|7031|7042.2|7027.2|6
1724255630000|2024-08-21 15:53:50|||||||||1
1724255640000|2024-08-21 15:54:00|7045.7|7030.7|7049.2|7034.2|7049.2|7034.2|7045.7|7030.7|8
1724255700000|2024-08-21 15:55:00|7048.2|7033.2|7046.2|7031.2|7048.2|7033.2|7045.2|7030.2|1
1724255720000|2024-08-21 15:55:20|7045.5|7030.5|7045.7|7030.7|7045.7|7030.7|7044.7|7029.7|9
1724255730000|2024-08-21 15:55:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1724255740000|2024-08-21 15:55:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1724255750000|2024-08-21 15:55:50|7045.2|7030.2|7046.7|7031.7|7046.7|7031.7|7045.2|7030.2|3
1724255760000|2024-08-21 15:56:00|7046.4|7031.4|7045.7|7030.7|7046.4|7031.4|7045.2|7030.2|2
1724255780000|2024-08-21 15:56:20|7046.3|7031.3|7047.2|7032.2|7047.2|7032.2|7046.3|7031.3|1
1724255790000|2024-08-21 15:56:30|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1724255800000|2024-08-21 15:56:40|7047.4|7032.4|7046.8|7031.8|7047.4|7032.4|7046.8|7031.8|2
1724255810000|2024-08-21 15:56:50|7047|7032|7048.3|7033.3|7048.3|7033.3|7047|7032|5
1724255820000|2024-08-21 15:57:00|7048|7033|7047.7|7032.7|7048|7033|7047.7|7032.7|0
1724255830000|2024-08-21 15:57:10|7047.5|7032.5|7047.2|7032.2|7047.5|7032.5|7046.9|7031.9|7
1724255850000|2024-08-21 15:57:30|7047.4|7032.4|7044|7029|7047.4|7032.4|7043.7|7028.7|3
1724255860000|2024-08-21 15:57:40|7043.7|7028.7|7044.6|7029.6|7044.6|7029.6|7043.7|7028.7|2
1724255870000|2024-08-21 15:57:50|7045.3|7030.3|7045|7030|7045.5|7030.5|7045|7030|0
1724255880000|2024-08-21 15:58:00|7045.2|7030.2|7046|7031|7046|7031|7045.2|7030.2|3
1724255890000|2024-08-21 15:58:10|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|1
1724255900000|2024-08-21 15:58:20|7047.3|7032.3|7046.8|7031.8|7047.8|7032.8|7046.8|7031.8|3
1724255910000|2024-08-21 15:58:30|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|1
1724255920000|2024-08-21 15:58:40|||||||||1
1724255930000|2024-08-21 15:58:50|7045.8|7030.8|7046.3|7031.3|7046.3|7031.3|7045.8|7030.8|0
1724255940000|2024-08-21 15:59:00|7045.7|7030.7|7053.3|7038.3|7053.3|7038.3|7045.3|7030.3|10
1724255950000|2024-08-21 15:59:10|7053.8|7038.8|7050.2|7035.2|7053.8|7038.8|7049.7|7034.7|3
1724255960000|2024-08-21 15:59:20|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.5|7035.5|2
1724255970000|2024-08-21 15:59:30|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.4|7035.4|3
1724255980000|2024-08-21 15:59:40|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1724255990000|2024-08-21 15:59:50|7050.7|7035.7|7051|7036|7051|7036|7050.7|7035.7|1
1724256000000|2024-08-21 16:00:00|7052.2|7037.2|7055.5|7040.5|7055.5|7040.5|7051.9|7036.9|2
1724256010000|2024-08-21 16:00:10|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1724256020000|2024-08-21 16:00:20|7055.4|7040.4|7051.2|7036.2|7055.4|7040.4|7050.9|7035.9|2
1724256030000|2024-08-21 16:00:30|7050.9|7035.9|7050.4|7035.4|7051.9|7036.9|7050.3|7035.3|3
1724256040000|2024-08-21 16:00:40|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1724256050000|2024-08-21 16:00:50|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|2
1724256060000|2024-08-21 16:01:00|7052.9|7037.9|7052.9|7037.9|7053.2|7038.2|7052.9|7037.9|0
1724256090000|2024-08-21 16:01:30|7052.1|7037.1|7052.7|7037.7|7052.7|7037.7|7051.9|7036.9|6
1724256100000|2024-08-21 16:01:40|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1724256110000|2024-08-21 16:01:50|7052.7|7037.7|7050.9|7035.9|7052.7|7037.7|7050.9|7035.9|6
1724256120000|2024-08-21 16:02:00|7051.2|7036.2|7051.4|7036.4|7051.4|7036.4|7051.2|7036.2|0
1724256140000|2024-08-21 16:02:20|7051.9|7036.9|7052.2|7037.2|7052.2|7037.2|7051.9|7036.9|2
1724256150000|2024-08-21 16:02:30|7052.4|7037.4|7051.4|7036.4|7052.4|7037.4|7051.4|7036.4|14
1724256160000|2024-08-21 16:02:40|7051.1|7036.1|7051.2|7036.2|7051.2|7036.2|7050.9|7035.9|1
1724256180000|2024-08-21 16:03:00|7050.7|7035.7|7049.4|7034.4|7050.7|7035.7|7049.4|7034.4|2
1724256190000|2024-08-21 16:03:10|7049.6|7034.6|7051.9|7036.9|7051.9|7036.9|7049.6|7034.6|2
1724256210000|2024-08-21 16:03:30|7052.2|7037.2|7052.9|7037.9|7052.9|7037.9|7052.2|7037.2|0
1724256220000|2024-08-21 16:03:40|7053.2|7038.2|7051.2|7036.2|7053.6|7038.6|7051.2|7036.2|12
1724256230000|2024-08-21 16:03:50|||||||||1
1724256240000|2024-08-21 16:04:00|7050.9|7035.9|7050.1|7035.1|7050.9|7035.9|7049.7|7034.7|3
1724256260000|2024-08-21 16:04:20|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|1
1724256270000|2024-08-21 16:04:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1724256300000|2024-08-21 16:05:00|7048.8|7033.8|7048.4|7033.4|7048.8|7033.8|7047.9|7032.9|6
1724256310000|2024-08-21 16:05:10|7047.9|7032.9|7048.4|7033.4|7048.7|7033.7|7047.9|7032.9|5
1724256330000|2024-08-21 16:05:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1724256340000|2024-08-21 16:05:40|7049.2|7034.2|7052.9|7037.9|7052.9|7037.9|7049.2|7034.2|8
1724256350000|2024-08-21 16:05:50|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|1
1724256360000|2024-08-21 16:06:00|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7051.9|7036.9|5
1724256370000|2024-08-21 16:06:10|7053.7|7038.7|7053.7|7038.7|7053.9|7038.9|7053.4|7038.4|4
1724256380000|2024-08-21 16:06:20|7053.9|7038.9|7051.9|7036.9|7053.9|7038.9|7051.9|7036.9|3
1724256390000|2024-08-21 16:06:30|7052.3|7037.3|7051.9|7036.9|7052.4|7037.4|7051.9|7036.9|1
1724256400000|2024-08-21 16:06:40|||||||||1
1724256420000|2024-08-21 16:07:00|7051.4|7036.4|7049.9|7034.9|7051.4|7036.4|7049.9|7034.9|2
1724256430000|2024-08-21 16:07:10|7049.4|7034.4|7049.8|7034.8|7049.8|7034.8|7049.4|7034.4|1
1724256440000|2024-08-21 16:07:20|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|5
1724256450000|2024-08-21 16:07:30|7049.8|7034.8|7049.9|7034.9|7049.9|7034.9|7049.8|7034.8|0
1724256460000|2024-08-21 16:07:40|||||||||1
1724256480000|2024-08-21 16:08:00|7050.1|7035.1|7049.9|7034.9|7050.6|7035.6|7049.9|7034.9|1
1724256520000|2024-08-21 16:08:40|7050.3|7035.3|7050.9|7035.9|7051.4|7036.4|7050.3|7035.3|2
1724256530000|2024-08-21 16:08:50|7051.9|7036.9|7047.6|7032.6|7052.4|7037.4|7047.6|7032.6|11
1724256540000|2024-08-21 16:09:00|7047.1|7032.1|7047.1|7032.1|7047.6|7032.6|7047.1|7032.1|4
1724256550000|2024-08-21 16:09:10|7044.3|7029.3|7042.8|7027.8|7044.3|7029.3|7042.8|7027.8|29
1724256570000|2024-08-21 16:09:30|7042.1|7027.1|7040.5|7025.5|7042.1|7027.1|7040.5|7025.5|3
1724256580000|2024-08-21 16:09:40|7040.8|7025.8|7040.5|7025.5|7040.8|7025.8|7040.5|7025.5|1
1724256590000|2024-08-21 16:09:50|7039.9|7024.9|7038.9|7023.9|7039.9|7024.9|7038.9|7023.9|12
1724256600000|2024-08-21 16:10:00|7035.7|7020.7|7033.4|7018.4|7035.7|7020.7|7033.4|7018.4|55
1724256610000|2024-08-21 16:10:10|7032.9|7017.9|7034.2|7019.2|7034.4|7019.4|7032.9|7017.9|8
1724256620000|2024-08-21 16:10:20|||||||||1
1724256630000|2024-08-21 16:10:30|7033.6|7018.6|7032.7|7017.7|7033.6|7018.6|7032.7|7017.7|1
1724256640000|2024-08-21 16:10:40|7033.2|7018.2|7032.4|7017.4|7033.2|7018.2|7030.3|7015.3|3
1724256650000|2024-08-21 16:10:50|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|4
1724256660000|2024-08-21 16:11:00|7032.4|7017.4|7034.4|7019.4|7035.7|7020.7|7032.4|7017.4|2
1724256670000|2024-08-21 16:11:10|7035.2|7020.2|7034.6|7019.6|7035.2|7020.2|7034.6|7019.6|0
1724256680000|2024-08-21 16:11:20|7034.1|7019.1|7033.9|7018.9|7034.1|7019.1|7033.9|7018.9|0
1724256690000|2024-08-21 16:11:30|7035.1|7020.1|7036.4|7021.4|7038.1|7023.1|7035.1|7020.1|6
1724256700000|2024-08-21 16:11:40|7037.7|7022.7|7038|7023|7038|7023|7037.7|7022.7|0
1724256720000|2024-08-21 16:12:00|7038.4|7023.4|7039.7|7024.7|7039.7|7024.7|7038.4|7023.4|8
1724256730000|2024-08-21 16:12:10|7040.4|7025.4|7042.7|7027.7|7042.7|7027.7|7040.4|7025.4|0
1724256740000|2024-08-21 16:12:20|7042.1|7027.1|7042|7027|7042.1|7027.1|7041.5|7026.5|3
1724256760000|2024-08-21 16:12:40|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|1
1724256780000|2024-08-21 16:13:00|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.7|7025.7|2
1724256790000|2024-08-21 16:13:10|7040.9|7025.9|7040.7|7025.7|7040.9|7025.9|7040.7|7025.7|0
1724256800000|2024-08-21 16:13:20|7040.3|7025.3|7039|7024|7040.3|7025.3|7038.4|7023.4|14
1724256810000|2024-08-21 16:13:30|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7040.2|7025.2|2
1724256820000|2024-08-21 16:13:40|7040.8|7025.8|7042|7027|7042|7027|7040.8|7025.8|2
1724256830000|2024-08-21 16:13:50|7042.7|7027.7|7044.5|7029.5|7044.5|7029.5|7042.7|7027.7|0
1724256840000|2024-08-21 16:14:00|7047.6|7032.6|7050|7035|7050|7035|7047.6|7032.6|5
1724256850000|2024-08-21 16:14:10|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1724256880000|2024-08-21 16:14:40|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|2
1724256900000|2024-08-21 16:15:00|7052|7037|7052.2|7037.2|7052.2|7037.2|7052|7037|0
1724256920000|2024-08-21 16:15:20|7051.5|7036.5|7049|7034|7051.5|7036.5|7048.7|7033.7|22
1724256930000|2024-08-21 16:15:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|1
1724256940000|2024-08-21 16:15:40|7049.5|7034.5|7047.7|7032.7|7049.9|7034.9|7046.9|7031.9|12
1724256950000|2024-08-21 16:15:50|7044.6|7029.6|7045.4|7030.4|7045.4|7030.4|7044.6|7029.6|2
1724256960000|2024-08-21 16:16:00|7045.7|7030.7|7046.9|7031.9|7046.9|7031.9|7045.7|7030.7|4
1724256970000|2024-08-21 16:16:10|7047.5|7032.5|7047.2|7032.2|7047.7|7032.7|7047.2|7032.2|2
1724256980000|2024-08-21 16:16:20|7046.7|7031.7|7044.4|7029.4|7046.9|7031.9|7044.4|7029.4|7
1724256990000|2024-08-21 16:16:30|||||||||3
1724257000000|2024-08-21 16:16:40|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|3
1724257010000|2024-08-21 16:16:50|7043.6|7028.6|7041.6|7026.6|7043.6|7028.6|7041.6|7026.6|12
1724257020000|2024-08-21 16:17:00|7041.1|7026.1|7040.6|7025.6|7041.1|7026.1|7040.6|7025.6|1
1724257040000|2024-08-21 16:17:20|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|3
1724257070000|2024-08-21 16:17:50|7042|7027|7042.6|7027.6|7042.6|7027.6|7042|7027|1
1724257080000|2024-08-21 16:18:00|7043.1|7028.1|7043.1|7028.1|7045.1|7030.1|7042.8|7027.8|3
1724257100000|2024-08-21 16:18:20|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|15
1724257120000|2024-08-21 16:18:40|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|2
1724257130000|2024-08-21 16:18:50|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|5
1724257140000|2024-08-21 16:19:00|7039.6|7024.6|7038.3|7023.3|7039.6|7024.6|7038.3|7023.3|8
1724257160000|2024-08-21 16:19:20|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|2
1724257170000|2024-08-21 16:19:30|7037.4|7022.4|7035|7020|7037.4|7022.4|7035|7020|5
1724257190000|2024-08-21 16:19:50|7035.7|7020.7|7036|7021|7036|7021|7035.7|7020.7|8
1724257200000|2024-08-21 16:20:00|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.2|7020.2|2
1724257230000|2024-08-21 16:20:30|7036|7021|7035.5|7020.5|7036|7021|7035.5|7020.5|1
1724257240000|2024-08-21 16:20:40|7035.3|7020.3|7035|7020|7035.3|7020.3|7033.7|7018.7|5
1724257250000|2024-08-21 16:20:50|||||||||1
1724257260000|2024-08-21 16:21:00|7034.4|7019.4|7033.2|7018.2|7034.4|7019.4|7033.2|7018.2|3
1724257270000|2024-08-21 16:21:10|7032.9|7017.9|7031.9|7016.9|7032.9|7017.9|7031.9|7016.9|2
1724257280000|2024-08-21 16:21:20|7031.5|7016.5|7032.5|7017.5|7033|7018|7031.5|7016.5|10
1724257290000|2024-08-21 16:21:30|7032.2|7017.2|7032.2|7017.2|7032.5|7017.5|7031.5|7016.5|1
1724257300000|2024-08-21 16:21:40|7032|7017|7032.5|7017.5|7032.5|7017.5|7032|7017|1
1724257310000|2024-08-21 16:21:50|||||||||3
1724257320000|2024-08-21 16:22:00|7032.2|7017.2|7032|7017|7032.2|7017.2|7031.3|7016.3|30
1724257330000|2024-08-21 16:22:10|7031.5|7016.5|7030.2|7015.2|7031.5|7016.5|7030.2|7015.2|2
1724257340000|2024-08-21 16:22:20|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|0
1724257350000|2024-08-21 16:22:30|7030.5|7015.5|7030|7015|7030.5|7015.5|7030|7015|6
1724257360000|2024-08-21 16:22:40|7029.7|7014.7|7030.5|7015.5|7030.5|7015.5|7029.7|7014.7|2
1724257380000|2024-08-21 16:23:00|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|1
1724257390000|2024-08-21 16:23:10|7030.9|7015.9|7031.7|7016.7|7032.5|7017.5|7030.9|7015.9|8
1724257400000|2024-08-21 16:23:20|7030.8|7015.8|7030.5|7015.5|7030.8|7015.8|7030|7015|4
1724257420000|2024-08-21 16:23:40|7030|7015|7030|7015|7030|7015|7030|7015|3
1724257440000|2024-08-21 16:24:00|7030.5|7015.5|7030|7015|7030.5|7015.5|7030|7015|1
1724257470000|2024-08-21 16:24:30|||||||||1
1724257480000|2024-08-21 16:24:40|||||||||1
1724257500000|2024-08-21 16:25:00|7030.5|7015.5|7032.5|7017.5|7032.5|7017.5|7030.5|7015.5|7
1724257510000|2024-08-21 16:25:10|7031.2|7016.2|7031|7016|7031.2|7016.2|7030.5|7015.5|2
1724257540000|2024-08-21 16:25:40|7031.5|7016.5|7032.5|7017.5|7032.5|7017.5|7031.5|7016.5|9
1724257550000|2024-08-21 16:25:50|7032|7017|7032|7017|7032|7017|7032|7017|2
1724257560000|2024-08-21 16:26:00|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|3
1724257570000|2024-08-21 16:26:10|7031.2|7016.2|7031.4|7016.4|7031.4|7016.4|7030.7|7015.7|16
1724257580000|2024-08-21 16:26:20|7031.1|7016.1|7030.6|7015.6|7031.4|7016.4|7030.6|7015.6|4
1724257590000|2024-08-21 16:26:30|||||||||1
1724257600000|2024-08-21 16:26:40|7030.1|7015.1|7030.6|7015.6|7030.6|7015.6|7030.1|7015.1|2
1724257610000|2024-08-21 16:26:50|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1724257620000|2024-08-21 16:27:00|7030.1|7015.1|7028.9|7013.9|7030.1|7015.1|7028.9|7013.9|12
1724257630000|2024-08-21 16:27:10|7030.9|7015.9|7030.4|7015.4|7030.9|7015.9|7030.4|7015.4|13
1724257640000|2024-08-21 16:27:20|7030.1|7015.1|7029.6|7014.6|7030.1|7015.1|7029.6|7014.6|0
1724257650000|2024-08-21 16:27:30|7029.4|7014.4|7029.9|7014.9|7029.9|7014.9|7029.4|7014.4|0
1724257660000|2024-08-21 16:27:40|7030.1|7015.1|7030.9|7015.9|7030.9|7015.9|7030.1|7015.1|4
1724257670000|2024-08-21 16:27:50|7031.7|7016.7|7031|7016|7032|7017|7031|7016|12
1724257680000|2024-08-21 16:28:00|7031.5|7016.5|7031|7016|7031.5|7016.5|7031|7016|1
1724257690000|2024-08-21 16:28:10|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|0
1724257710000|2024-08-21 16:28:30|7030.9|7015.9|7031.8|7016.8|7031.8|7016.8|7030.9|7015.9|2
1724257720000|2024-08-21 16:28:40|7032|7017|7032|7017|7032|7017|7032|7017|0
1724257730000|2024-08-21 16:28:50|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|2
1724257740000|2024-08-21 16:29:00|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|2
1724257750000|2024-08-21 16:29:10|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|1
1724257760000|2024-08-21 16:29:20|7030.9|7015.9|7030.7|7015.7|7030.9|7015.9|7030.7|7015.7|0
1724257770000|2024-08-21 16:29:30|7029.9|7014.9|7029.7|7014.7|7029.9|7014.9|7029.7|7014.7|4
1724257780000|2024-08-21 16:29:40|7029.9|7014.9|7032.7|7017.7|7032.7|7017.7|7029.9|7014.9|11
1724257790000|2024-08-21 16:29:50|7032.9|7017.9|7035.5|7020.5|7035.5|7020.5|7032.9|7017.9|3
1724257800000|2024-08-21 16:30:00|7036.1|7021.1|7035.7|7020.7|7036.1|7021.1|7035.2|7020.2|2
1724257810000|2024-08-21 16:30:10|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|1
1724257830000|2024-08-21 16:30:30|7035.4|7020.4|7034.9|7019.9|7035.4|7020.4|7034.2|7019.2|8
1724257840000|2024-08-21 16:30:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1724257850000|2024-08-21 16:30:50|7034.2|7019.2|7035.7|7020.7|7035.7|7020.7|7034.2|7019.2|7
1724257860000|2024-08-21 16:31:00|7036|7021|7037.2|7022.2|7037.2|7022.2|7036|7021|3
1724257870000|2024-08-21 16:31:10|7037.7|7022.7|7039.2|7024.2|7039.2|7024.2|7037.7|7022.7|1
1724257880000|2024-08-21 16:31:20|7039.5|7024.5|7039.5|7024.5|7040|7025|7038.7|7023.7|4
1724257890000|2024-08-21 16:31:30|7040.2|7025.2|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|2
1724257900000|2024-08-21 16:31:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|1
1724257940000|2024-08-21 16:32:20|7042.8|7027.8|7044|7029|7044|7029|7042.5|7027.5|5
1724257950000|2024-08-21 16:32:30|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1724257980000|2024-08-21 16:33:00|||||||||6
1724257990000|2024-08-21 16:33:10|7044.5|7029.5|7044.4|7029.4|7044.5|7029.5|7044.4|7029.4|5
1724258000000|2024-08-21 16:33:20|7044.7|7029.7|7045.5|7030.5|7045.5|7030.5|7044.7|7029.7|2
1724258010000|2024-08-21 16:33:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|3
1724258030000|2024-08-21 16:33:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.2|7030.2|5
1724258040000|2024-08-21 16:34:00|7045.4|7030.4|7045.2|7030.2|7045.4|7030.4|7045.2|7030.2|0
1724258060000|2024-08-21 16:34:20|7042.9|7027.9|7042.2|7027.2|7042.9|7027.9|7042.2|7027.2|10
1724258090000|2024-08-21 16:34:50|7042.5|7027.5|7042.2|7027.2|7042.5|7027.5|7042.2|7027.2|2
1724258100000|2024-08-21 16:35:00|7042.5|7027.5|7043.2|7028.2|7043.2|7028.2|7042.5|7027.5|6
1724258110000|2024-08-21 16:35:10|7043.7|7028.7|7044.2|7029.2|7044.7|7029.7|7043.5|7028.5|8
1724258120000|2024-08-21 16:35:20|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|1
1724258130000|2024-08-21 16:35:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1724258140000|2024-08-21 16:35:40|||||||||1
1724258150000|2024-08-21 16:35:50|7042.3|7027.3|7042.4|7027.4|7042.5|7027.5|7041.7|7026.7|3
1724258160000|2024-08-21 16:36:00|7042.2|7027.2|7042.7|7027.7|7042.7|7027.7|7041.7|7026.7|1
1724258170000|2024-08-21 16:36:10|7044.5|7029.5|7045|7030|7045.4|7030.4|7044.5|7029.5|4
1724258190000|2024-08-21 16:36:30|7045.2|7030.2|7043.1|7028.1|7045.2|7030.2|7043.1|7028.1|1
1724258200000|2024-08-21 16:36:40|7042.8|7027.8|7042.6|7027.6|7042.8|7027.8|7042.6|7027.6|0
1724258210000|2024-08-21 16:36:50|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|1
1724258220000|2024-08-21 16:37:00|7043.7|7028.7|7044.9|7029.9|7044.9|7029.9|7043.7|7028.7|5
1724258240000|2024-08-21 16:37:20|7045.3|7030.3|7046.4|7031.4|7046.4|7031.4|7045.3|7030.3|1
1724258260000|2024-08-21 16:37:40|||||||||1
1724258280000|2024-08-21 16:38:00|7046.9|7031.9|7043.4|7028.4|7046.9|7031.9|7043.4|7028.4|2
1724258290000|2024-08-21 16:38:10|7043.7|7028.7|7043.9|7028.9|7043.9|7028.9|7043.7|7028.7|2
1724258300000|2024-08-21 16:38:20|7043.7|7028.7|7043.1|7028.1|7043.7|7028.7|7043.1|7028.1|1
1724258320000|2024-08-21 16:38:40|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|1
1724258330000|2024-08-21 16:38:50|7041.9|7026.9|7042.4|7027.4|7042.4|7027.4|7041.9|7026.9|3
1724258340000|2024-08-21 16:39:00|7042.9|7027.9|7043.9|7028.9|7043.9|7028.9|7042.9|7027.9|3
1724258360000|2024-08-21 16:39:20|7043.4|7028.4|7042.9|7027.9|7043.4|7028.4|7042.9|7027.9|5
1724258370000|2024-08-21 16:39:30|7041.9|7026.9|7042.4|7027.4|7042.4|7027.4|7041.6|7026.6|4
1724258390000|2024-08-21 16:39:50|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1724258400000|2024-08-21 16:40:00|7042.6|7027.6|7042.4|7027.4|7045.2|7030.2|7041.6|7026.6|5
1724258430000|2024-08-21 16:40:30|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1724258450000|2024-08-21 16:40:50|7042.1|7027.1|7042.4|7027.4|7042.4|7027.4|7042.1|7027.1|1
1724258460000|2024-08-21 16:41:00|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1724258470000|2024-08-21 16:41:10|7042.4|7027.4|7041.9|7026.9|7042.9|7027.9|7041.9|7026.9|4
1724258480000|2024-08-21 16:41:20|7042.4|7027.4|7042.9|7027.9|7042.9|7027.9|7042.4|7027.4|1
1724258500000|2024-08-21 16:41:40|7043.3|7028.3|7043.4|7028.4|7044.9|7029.9|7043.3|7028.3|5
1724258520000|2024-08-21 16:42:00|7043.7|7028.7|7044.6|7029.6|7044.6|7029.6|7043.7|7028.7|2
1724258530000|2024-08-21 16:42:10|7044.7|7029.7|7041.9|7026.9|7044.7|7029.7|7041.9|7026.9|12
1724258540000|2024-08-21 16:42:20|7042.9|7027.9|7043.4|7028.4|7043.4|7028.4|7042.9|7027.9|2
1724258550000|2024-08-21 16:42:30|7043.1|7028.1|7043.9|7028.9|7043.9|7028.9|7043.1|7028.1|0
1724258560000|2024-08-21 16:42:40|7044.2|7029.2|7044.2|7029.2|7044.4|7029.4|7044.2|7029.2|4
1724258580000|2024-08-21 16:43:00|7044.6|7029.6|7045.9|7030.9|7045.9|7030.9|7044.6|7029.6|2
1724258590000|2024-08-21 16:43:10|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1724258600000|2024-08-21 16:43:20|||||||||1
1724258610000|2024-08-21 16:43:30|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|6
1724258620000|2024-08-21 16:43:40|7046.8|7031.8|7048.9|7033.9|7048.9|7033.9|7046.8|7031.8|6
1724258630000|2024-08-21 16:43:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1724258640000|2024-08-21 16:44:00|7049.9|7034.9|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|10
1724258650000|2024-08-21 16:44:10|||||||||1
1724258660000|2024-08-21 16:44:20|7046.8|7031.8|7046.3|7031.3|7046.8|7031.8|7045.9|7030.9|1
1724258670000|2024-08-21 16:44:30|7046.4|7031.4|7045.9|7030.9|7046.4|7031.4|7045.4|7030.4|1
1724258680000|2024-08-21 16:44:40|7045.4|7030.4|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|4
1724258690000|2024-08-21 16:44:50|7044.8|7029.8|7044.1|7029.1|7044.8|7029.8|7044.1|7029.1|2
1724258700000|2024-08-21 16:45:00|7044.4|7029.4|7043.6|7028.6|7045.1|7030.1|7043.6|7028.6|6
1724258720000|2024-08-21 16:45:20|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|1
1724258730000|2024-08-21 16:45:30|7040.6|7025.6|7040.4|7025.4|7040.9|7025.9|7039.9|7024.9|4
1724258740000|2024-08-21 16:45:40|7040.9|7025.9|7039.4|7024.4|7040.9|7025.9|7039.4|7024.4|2
1724258760000|2024-08-21 16:46:00|7039.9|7024.9|7039.4|7024.4|7039.9|7024.9|7039.4|7024.4|1
1724258780000|2024-08-21 16:46:20|||||||||1
1724258800000|2024-08-21 16:46:40|7040|7025|7040|7025|7041|7026|7040|7025|14
1724258810000|2024-08-21 16:46:50|||||||||2
1724258820000|2024-08-21 16:47:00|||||||||1
1724258830000|2024-08-21 16:47:10|7040.5|7025.5|7039.6|7024.6|7040.5|7025.5|7039.6|7024.6|6
1724258860000|2024-08-21 16:47:40|||||||||1
1724258870000|2024-08-21 16:47:50|||||||||1
1724258890000|2024-08-21 16:48:10|7039|7024|7041.5|7026.5|7041.5|7026.5|7039|7024|8
1724258900000|2024-08-21 16:48:20|7043.5|7028.5|7040.5|7025.5|7043.5|7028.5|7040.1|7025.1|5
1724258950000|2024-08-21 16:49:10|7040|7025|7041.5|7026.5|7042|7027|7040|7025|7
1724258960000|2024-08-21 16:49:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|2
1724258980000|2024-08-21 16:49:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|2
1724259010000|2024-08-21 16:50:10|7041.3|7026.3|7041.1|7026.1|7041.3|7026.3|7041.1|7026.1|3
1724259020000|2024-08-21 16:50:20|7040.6|7025.6|7041.1|7026.1|7041.1|7026.1|7040.6|7025.6|2
1724259030000|2024-08-21 16:50:30|||||||||1
1724259040000|2024-08-21 16:50:40|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.3|7024.3|1
1724259050000|2024-08-21 16:50:50|7039.5|7024.5|7039.3|7024.3|7039.5|7024.5|7039.3|7024.3|0
1724259060000|2024-08-21 16:51:00|7039.6|7024.6|7039.9|7024.9|7039.9|7024.9|7039.6|7024.6|4
1724259070000|2024-08-21 16:51:10|7040.1|7025.1|7040.6|7025.6|7041.1|7026.1|7040.1|7025.1|6
1724259080000|2024-08-21 16:51:20|7040.9|7025.9|7041.6|7026.6|7041.8|7026.8|7040.9|7025.9|7
1724259090000|2024-08-21 16:51:30|||||||||1
1724259100000|2024-08-21 16:51:40|7041.4|7026.4|7041.1|7026.1|7041.4|7026.4|7041.1|7026.1|1
1724259120000|2024-08-21 16:52:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|3
1724259130000|2024-08-21 16:52:10|7041.1|7026.1|7041.6|7026.6|7042.6|7027.6|7041.1|7026.1|16
1724259140000|2024-08-21 16:52:20|||||||||1
1724259150000|2024-08-21 16:52:30|7041.4|7026.4|7040.3|7025.3|7041.4|7026.4|7040.3|7025.3|3
1724259170000|2024-08-21 16:52:50|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1724259180000|2024-08-21 16:53:00|7039.6|7024.6|7035.8|7020.8|7040.1|7025.1|7035.8|7020.8|11
1724259190000|2024-08-21 16:53:10|7036.1|7021.1|7035.8|7020.8|7036.1|7021.1|7035.8|7020.8|1
1724259210000|2024-08-21 16:53:30|7036.1|7021.1|7036.1|7021.1|7036.6|7021.6|7036.1|7021.1|7
1724259220000|2024-08-21 16:53:40|7035.8|7020.8|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|3
1724259230000|2024-08-21 16:53:50|7036.7|7021.7|7041.3|7026.3|7041.8|7026.8|7036.6|7021.6|13
1724259240000|2024-08-21 16:54:00|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1724259250000|2024-08-21 16:54:10|7043.6|7028.6|7043.8|7028.8|7043.8|7028.8|7043.6|7028.6|3
1724259260000|2024-08-21 16:54:20|7044.3|7029.3|7043.8|7028.8|7044.3|7029.3|7043.8|7028.8|1
1724259280000|2024-08-21 16:54:40|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|1
1724259300000|2024-08-21 16:55:00|7043.4|7028.4|7041.7|7026.7|7043.9|7028.9|7041.7|7026.7|2
1724259310000|2024-08-21 16:55:10|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|1
1724259320000|2024-08-21 16:55:20|7043.4|7028.4|7043.7|7028.7|7043.7|7028.7|7043.4|7028.4|12
1724259360000|2024-08-21 16:56:00|7046.2|7031.2|7048|7033|7048|7033|7046.2|7031.2|1
1724259370000|2024-08-21 16:56:10|7048.2|7033.2|7048.2|7033.2|7048.5|7033.5|7048.2|7033.2|0
1724259380000|2024-08-21 16:56:20|7048.8|7033.8|7047.9|7032.9|7048.8|7033.8|7047.9|7032.9|4
1724259390000|2024-08-21 16:56:30|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1724259420000|2024-08-21 16:57:00|7047.2|7032.2|7045.2|7030.2|7047.2|7032.2|7045.2|7030.2|5
1724259440000|2024-08-21 16:57:20|7046|7031|7047.8|7032.8|7047.8|7032.8|7045.5|7030.5|7
1724259450000|2024-08-21 16:57:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1724259460000|2024-08-21 16:57:40|7048.5|7033.5|7048.3|7033.3|7048.5|7033.5|7048.3|7033.3|0
1724259470000|2024-08-21 16:57:50|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|1
1724259480000|2024-08-21 16:58:00|7049.1|7034.1|7050.3|7035.3|7050.3|7035.3|7048.8|7033.8|6
1724259500000|2024-08-21 16:58:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|12
1724259520000|2024-08-21 16:58:40|7050.1|7035.1|7050.4|7035.4|7050.4|7035.4|7050.1|7035.1|1
1724259530000|2024-08-21 16:58:50|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1724259540000|2024-08-21 16:59:00|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.4|7036.4|5
1724259550000|2024-08-21 16:59:10|7052.1|7037.1|7052.9|7037.9|7052.9|7037.9|7052.1|7037.1|4
1724259560000|2024-08-21 16:59:20|7053.4|7038.4|7053.9|7038.9|7054.2|7039.2|7052.9|7037.9|13
1724259570000|2024-08-21 16:59:30|7053.3|7038.3|7053.2|7038.2|7053.6|7038.6|7053.2|7038.2|10
1724259580000|2024-08-21 16:59:40|7053.4|7038.4|7053.9|7038.9|7053.9|7038.9|7053.4|7038.4|1
1724259590000|2024-08-21 16:59:50|7054.9|7039.9|7053.9|7038.9|7054.9|7039.9|7052.6|7037.6|11
1724259600000|2024-08-21 17:00:00|7054.2|7039.2|7054.4|7039.4|7054.4|7039.4|7052.1|7037.1|15
1724259620000|2024-08-21 17:00:20|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1724259640000|2024-08-21 17:00:40|||||||||2
1724259650000|2024-08-21 17:00:50|||||||||1
1724259660000|2024-08-21 17:01:00|7052.2|7037.2|7051.9|7036.9|7052.2|7037.2|7051.9|7036.9|14
1724259670000|2024-08-21 17:01:10|7052.2|7037.2|7053.3|7038.3|7053.3|7038.3|7052.2|7037.2|10
1724259680000|2024-08-21 17:01:20|||||||||7
1724259690000|2024-08-21 17:01:30|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|2
1724259710000|2024-08-21 17:01:50|7054.8|7039.8|7053.8|7038.8|7055.5|7040.5|7053.5|7038.5|9
1724259720000|2024-08-21 17:02:00|7054|7039|7054|7039|7054|7039|7053.5|7038.5|4
1724259730000|2024-08-21 17:02:10|7053.8|7038.8|7053.5|7038.5|7053.8|7038.8|7053.5|7038.5|3
1724259750000|2024-08-21 17:02:30|7053.8|7038.8|7054.5|7039.5|7054.5|7039.5|7053.7|7038.7|3
1724259770000|2024-08-21 17:02:50|||||||||3
1724259790000|2024-08-21 17:03:10|7054.3|7039.3|7055|7040|7055|7040|7053.7|7038.7|2
1724259800000|2024-08-21 17:03:20|7055.3|7040.3|7057.5|7042.5|7057.5|7042.5|7055.3|7040.3|7
1724259810000|2024-08-21 17:03:30|7060.8|7045.8|7057.9|7042.9|7061|7046|7057.9|7042.9|51
1724259820000|2024-08-21 17:03:40|7058.2|7043.2|7057.9|7042.9|7058.2|7043.2|7057.9|7042.9|0
1724259830000|2024-08-21 17:03:50|||||||||2
1724259840000|2024-08-21 17:04:00|7056.7|7041.7|7055.9|7040.9|7056.7|7041.7|7055.6|7040.6|9
1724259850000|2024-08-21 17:04:10|7055.7|7040.7|7055.9|7040.9|7055.9|7040.9|7055.7|7040.7|6
1724259870000|2024-08-21 17:04:30|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|2
1724259880000|2024-08-21 17:04:40|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|1
1724259900000|2024-08-21 17:05:00|7056.4|7041.4|7057.2|7042.2|7057.2|7042.2|7056.2|7041.2|2
1724259910000|2024-08-21 17:05:10|7056.6|7041.6|7055.2|7040.2|7056.6|7041.6|7055.2|7040.2|9
1724259920000|2024-08-21 17:05:20|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|1
1724259930000|2024-08-21 17:05:30|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|3
1724259940000|2024-08-21 17:05:40|||||||||1
1724259950000|2024-08-21 17:05:50|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|1
1724259960000|2024-08-21 17:06:00|7055.4|7040.4|7057.2|7042.2|7058.7|7043.7|7055.4|7040.4|3
1724259970000|2024-08-21 17:06:10|7057.7|7042.7|7058|7043|7058|7043|7057.7|7042.7|0
1724259980000|2024-08-21 17:06:20|7057.7|7042.7|7058|7043|7058|7043|7057.7|7042.7|0
1724259990000|2024-08-21 17:06:30|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1724260000000|2024-08-21 17:06:40|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|1
1724260010000|2024-08-21 17:06:50|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|2
1724260020000|2024-08-21 17:07:00|7058|7043|7058|7043|7058|7043|7058|7043|0
1724260030000|2024-08-21 17:07:10|7058.2|7043.2|7057.4|7042.4|7058.2|7043.2|7057.1|7042.1|8
1724260040000|2024-08-21 17:07:20|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|5
1724260050000|2024-08-21 17:07:30|7055.5|7040.5|7055.2|7040.2|7056.8|7041.8|7054.8|7039.8|15
1724260080000|2024-08-21 17:08:00|7055.7|7040.7|7056.7|7041.7|7056.8|7041.8|7055.7|7040.7|4
1724260090000|2024-08-21 17:08:10|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|1
1724260110000|2024-08-21 17:08:30|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724260130000|2024-08-21 17:08:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|3
1724260140000|2024-08-21 17:09:00|7057|7042|7055.7|7040.7|7057|7042|7055.7|7040.7|4
1724260150000|2024-08-21 17:09:10|7055.8|7040.8|7056.5|7041.5|7056.5|7041.5|7055.8|7040.8|0
1724260160000|2024-08-21 17:09:20|||||||||1
1724260170000|2024-08-21 17:09:30|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|9
1724260180000|2024-08-21 17:09:40|||||||||1
1724260190000|2024-08-21 17:09:50|7056|7041|7056|7041|7056|7041|7056|7041|3
1724260200000|2024-08-21 17:10:00|7056.5|7041.5|7057.2|7042.2|7057.5|7042.5|7055.5|7040.5|15
1724260210000|2024-08-21 17:10:10|7057|7042|7056.5|7041.5|7057|7042|7056.5|7041.5|3
1724260220000|2024-08-21 17:10:20|||||||||2
1724260230000|2024-08-21 17:10:30|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|15
1724260240000|2024-08-21 17:10:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1724260250000|2024-08-21 17:10:50|7056|7041|7057|7042|7057|7042|7056|7041|1
1724260260000|2024-08-21 17:11:00|7057.3|7042.3|7057.5|7042.5|7057.5|7042.5|7057|7042|1
1724260270000|2024-08-21 17:11:10|||||||||1
1724260300000|2024-08-21 17:11:40|7058|7043|7058|7043|7058|7043|7058|7043|0
1724260310000|2024-08-21 17:11:50|||||||||2
1724260320000|2024-08-21 17:12:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|1
1724260330000|2024-08-21 17:12:10|7058|7043|7058.5|7043.5|7058.8|7043.8|7058|7043|2
1724260370000|2024-08-21 17:12:50|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|6
1724260380000|2024-08-21 17:13:00|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|5
1724260390000|2024-08-21 17:13:10|7058.9|7043.9|7058.6|7043.6|7058.9|7043.9|7058.6|7043.6|2
1724260400000|2024-08-21 17:13:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.1|7043.1|2
1724260410000|2024-08-21 17:13:30|7058.6|7043.6|7058.8|7043.8|7059.6|7044.6|7058.6|7043.6|31
1724260420000|2024-08-21 17:13:40|7058.3|7043.3|7058.5|7043.5|7058.5|7043.5|7058.3|7043.3|14
1724260430000|2024-08-21 17:13:50|7058.7|7043.7|7058.5|7043.5|7058.7|7043.7|7058.5|7043.5|3
1724260450000|2024-08-21 17:14:10|7058.7|7043.7|7059.3|7044.3|7059.3|7044.3|7058.7|7043.7|5
1724260470000|2024-08-21 17:14:30|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1724260480000|2024-08-21 17:14:40|7060.2|7045.2|7060.4|7045.4|7060.4|7045.4|7060.2|7045.2|4
1724260490000|2024-08-21 17:14:50|7060.1|7045.1|7060|7045|7060.1|7045.1|7059.9|7044.9|0
1724260500000|2024-08-21 17:15:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|1
1724260510000|2024-08-21 17:15:10|7060.8|7045.8|7061|7046|7061.2|7046.2|7060.8|7045.8|39
1724260520000|2024-08-21 17:15:20|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7060.8|7045.8|2
1724260530000|2024-08-21 17:15:30|||||||||1
1724260550000|2024-08-21 17:15:50|7059.9|7044.9|7056.7|7041.7|7060.2|7045.2|7055.9|7040.9|32
1724260560000|2024-08-21 17:16:00|7057.6|7042.6|7058.5|7043.5|7058.5|7043.5|7057.6|7042.6|3
1724260570000|2024-08-21 17:16:10|7057.2|7042.2|7057.9|7042.9|7057.9|7042.9|7057.2|7042.2|4
1724260600000|2024-08-21 17:16:40|7057.7|7042.7|7056.7|7041.7|7057.9|7042.9|7056.7|7041.7|3
1724260610000|2024-08-21 17:16:50|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|1
1724260620000|2024-08-21 17:17:00|7055.4|7040.4|7055.7|7040.7|7055.7|7040.7|7055.4|7040.4|1
1724260640000|2024-08-21 17:17:20|||||||||1
1724260660000|2024-08-21 17:17:40|7056.5|7041.5|7055.4|7040.4|7057.7|7042.7|7055.4|7040.4|8
1724260670000|2024-08-21 17:17:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724260680000|2024-08-21 17:18:00|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|1
1724260720000|2024-08-21 17:18:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|4
1724260730000|2024-08-21 17:18:50|7055.8|7040.8|7055.7|7040.7|7055.8|7040.8|7055.7|7040.7|1
1724260740000|2024-08-21 17:19:00|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724260750000|2024-08-21 17:19:10|7055|7040|7055|7040|7055|7040|7055|7040|0
1724260770000|2024-08-21 17:19:30|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.7|7038.7|1
1724260780000|2024-08-21 17:19:40|7053.9|7038.9|7055.7|7040.7|7056|7041|7053.9|7038.9|5
1724260790000|2024-08-21 17:19:50|7056|7041|7056.3|7041.3|7056.5|7041.5|7056|7041|3
1724260800000|2024-08-21 17:20:00|7056|7041|7056|7041|7056.3|7041.3|7056|7041|0
1724260810000|2024-08-21 17:20:10|7055.6|7040.6|7053.9|7038.9|7055.6|7040.6|7053|7038|11
1724260820000|2024-08-21 17:20:20|7054.5|7039.5|7053.7|7038.7|7054.5|7039.5|7053.2|7038.2|14
1724260830000|2024-08-21 17:20:30|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1724260840000|2024-08-21 17:20:40|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|3
1724260860000|2024-08-21 17:21:00|7054|7039|7053.7|7038.7|7054|7039|7053.7|7038.7|13
1724260870000|2024-08-21 17:21:10|7054.3|7039.3|7054.5|7039.5|7054.5|7039.5|7054.3|7039.3|4
1724260920000|2024-08-21 17:22:00|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|2
1724260970000|2024-08-21 17:22:50|||||||||1
1724260980000|2024-08-21 17:23:00|7054|7039|7054.3|7039.3|7054.5|7039.5|7054|7039|14
1724261000000|2024-08-21 17:23:20|7054.6|7039.6|7056.4|7041.4|7056.4|7041.4|7054.6|7039.6|3
1724261010000|2024-08-21 17:23:30|7056.6|7041.6|7057.7|7042.7|7057.7|7042.7|7056.1|7041.1|1
1724261020000|2024-08-21 17:23:40|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1724261030000|2024-08-21 17:23:50|7058.1|7043.1|7058.2|7043.2|7058.2|7043.2|7057.6|7042.6|7
1724261040000|2024-08-21 17:24:00|7057.6|7042.6|7058.2|7043.2|7058.2|7043.2|7057.6|7042.6|6
1724261050000|2024-08-21 17:24:10|7057.9|7042.9|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|7
1724261060000|2024-08-21 17:24:20|7057.7|7042.7|7057.9|7042.9|7057.9|7042.9|7057.4|7042.4|3
1724261070000|2024-08-21 17:24:30|||||||||2
1724261100000|2024-08-21 17:25:00|||||||||2
1724261110000|2024-08-21 17:25:10|7058.5|7043.5|7058.7|7043.7|7058.7|7043.7|7058.5|7043.5|3
1724261120000|2024-08-21 17:25:20|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|5
1724261130000|2024-08-21 17:25:30|7059.8|7044.8|7058.5|7043.5|7060|7045|7058|7043|6
1724261140000|2024-08-21 17:25:40|7058.2|7043.2|7057.3|7042.3|7058.2|7043.2|7056.8|7041.8|5
1724261150000|2024-08-21 17:25:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|2
1724261160000|2024-08-21 17:26:00|7056.5|7041.5|7058.3|7043.3|7058.3|7043.3|7056.5|7041.5|9
1724261170000|2024-08-21 17:26:10|7058.6|7043.6|7058.3|7043.3|7058.8|7043.8|7058.3|7043.3|0
1724261180000|2024-08-21 17:26:20|7058.5|7043.5|7059.3|7044.3|7059.3|7044.3|7058.5|7043.5|18
1724261200000|2024-08-21 17:26:40|7059.1|7044.1|7058.8|7043.8|7059.1|7044.1|7058.8|7043.8|1
1724261210000|2024-08-21 17:26:50|7059.1|7044.1|7059.3|7044.3|7059.3|7044.3|7059.1|7044.1|0
1724261220000|2024-08-21 17:27:00|7058.8|7043.8|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|1
1724261230000|2024-08-21 17:27:10|||||||||3
1724261250000|2024-08-21 17:27:30|7061.4|7046.4|7061.9|7046.9|7062.2|7047.2|7061.4|7046.4|10
1724261260000|2024-08-21 17:27:40|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1724261280000|2024-08-21 17:28:00|7062|7047|7065.5|7050.5|7065.5|7050.5|7061.2|7046.2|9
1724261290000|2024-08-21 17:28:10|7064.7|7049.7|7065.5|7050.5|7065.5|7050.5|7064.7|7049.7|8
1724261300000|2024-08-21 17:28:20|7065.2|7050.2|7064.8|7049.8|7065.5|7050.5|7064.8|7049.8|3
1724261310000|2024-08-21 17:28:30|7065|7050|7063.3|7048.3|7065|7050|7063.3|7048.3|3
1724261330000|2024-08-21 17:28:50|7063.8|7048.8|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|2
1724261340000|2024-08-21 17:29:00|7062.8|7047.8|7063.9|7048.9|7063.9|7048.9|7062.8|7047.8|5
1724261350000|2024-08-21 17:29:10|7064.1|7049.1|7065.1|7050.1|7065.1|7050.1|7064.1|7049.1|4
1724261360000|2024-08-21 17:29:20|7063.8|7048.8|7063.1|7048.1|7063.8|7048.8|7063.1|7048.1|3
1724261370000|2024-08-21 17:29:30|7062.9|7047.9|7064.9|7049.9|7065.1|7050.1|7062.9|7047.9|3
1724261400000|2024-08-21 17:30:00|7064.6|7049.6|7066.4|7051.4|7066.4|7051.4|7063.1|7048.1|5
1724261410000|2024-08-21 17:30:10|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1724261420000|2024-08-21 17:30:20|7066.4|7051.4|7067.6|7052.6|7067.6|7052.6|7066.4|7051.4|7
1724261430000|2024-08-21 17:30:30|7068.4|7053.4|7069.6|7054.6|7069.6|7054.6|7068.4|7053.4|3
1724261440000|2024-08-21 17:30:40|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.6|7054.6|13
1724261450000|2024-08-21 17:30:50|7069.9|7054.9|7070.7|7055.7|7070.7|7055.7|7069.7|7054.7|8
1724261460000|2024-08-21 17:31:00|7070.2|7055.2|7072.7|7057.7|7073.2|7058.2|7070.2|7055.2|63
1724261470000|2024-08-21 17:31:10|7072|7057|7073|7058|7073|7058|7072|7057|8
1724261480000|2024-08-21 17:31:20|7072.2|7057.2|7072|7057|7072.2|7057.2|7071.5|7056.5|1
1724261490000|2024-08-21 17:31:30|7072.6|7057.6|7072.5|7057.5|7073.5|7058.5|7072.5|7057.5|31
1724261500000|2024-08-21 17:31:40|7072.8|7057.8|7073.1|7058.1|7073.1|7058.1|7072.8|7057.8|8
1724261510000|2024-08-21 17:31:50|7072.9|7057.9|7073.1|7058.1|7073.1|7058.1|7072.9|7057.9|8
1724261520000|2024-08-21 17:32:00|7072.9|7057.9|7075.7|7060.7|7075.7|7060.7|7072.9|7057.9|12
1724261530000|2024-08-21 17:32:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724261540000|2024-08-21 17:32:20|7076.2|7061.2|7075.1|7060.1|7076.2|7061.2|7075.1|7060.1|14
1724261550000|2024-08-21 17:32:30|7074.8|7059.8|7075.6|7060.6|7075.6|7060.6|7074.8|7059.8|23
1724261560000|2024-08-21 17:32:40|7075.3|7060.3|7074.7|7059.7|7075.6|7060.6|7074.7|7059.7|2
1724261570000|2024-08-21 17:32:50|7074.5|7059.5|7073.5|7058.5|7074.5|7059.5|7073.5|7058.5|64
1724261580000|2024-08-21 17:33:00|7072.8|7057.8|7071.1|7056.1|7072.8|7057.8|7071.1|7056.1|4
1724261590000|2024-08-21 17:33:10|7071.3|7056.3|7071.6|7056.6|7072.1|7057.1|7071.3|7056.3|10
1724261600000|2024-08-21 17:33:20|7071.3|7056.3|7072.1|7057.1|7072.1|7057.1|7071.3|7056.3|9
1724261610000|2024-08-21 17:33:30|7072.6|7057.6|7072.3|7057.3|7072.6|7057.6|7072.3|7057.3|2
1724261620000|2024-08-21 17:33:40|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|1
1724261630000|2024-08-21 17:33:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|2
1724261640000|2024-08-21 17:34:00|7072.1|7057.1|7072.1|7057.1|7072.3|7057.3|7072.1|7057.1|2
1724261650000|2024-08-21 17:34:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724261660000|2024-08-21 17:34:20|7072.8|7057.8|7072.3|7057.3|7072.8|7057.8|7071.8|7056.8|6
1724261670000|2024-08-21 17:34:30|7071.6|7056.6|7072.3|7057.3|7072.3|7057.3|7071.6|7056.6|2
1724261680000|2024-08-21 17:34:40|||||||||1
1724261690000|2024-08-21 17:34:50|||||||||2
1724261710000|2024-08-21 17:35:10|7072.8|7057.8|7071.5|7056.5|7072.8|7057.8|7071.5|7056.5|9
1724261720000|2024-08-21 17:35:20|7070.8|7055.8|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|17
1724261730000|2024-08-21 17:35:30|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1724261750000|2024-08-21 17:35:50|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|24
1724261760000|2024-08-21 17:36:00|7071.1|7056.1|7071.1|7056.1|7071.4|7056.4|7070.8|7055.8|8
1724261770000|2024-08-21 17:36:10|7071.6|7056.6|7072.4|7057.4|7072.8|7057.8|7071.6|7056.6|27
1724261780000|2024-08-21 17:36:20|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072.2|7057.2|17
1724261800000|2024-08-21 17:36:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073|7058|11
1724261810000|2024-08-21 17:36:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7
1724261820000|2024-08-21 17:37:00|7075|7060|7075.8|7060.8|7075.8|7060.8|7075|7060|4
1724261830000|2024-08-21 17:37:10|7074.1|7059.1|7072.7|7057.7|7074.1|7059.1|7072.5|7057.5|8
1724261840000|2024-08-21 17:37:20|7072.3|7057.3|7073|7058|7073|7058|7071.7|7056.7|7
1724261860000|2024-08-21 17:37:40|7072.7|7057.7|7071.9|7056.9|7072.7|7057.7|7071.9|7056.9|3
1724261880000|2024-08-21 17:38:00|7071.7|7056.7|7072.2|7057.2|7072.2|7057.2|7071.7|7056.7|1
1724261890000|2024-08-21 17:38:10|||||||||1
1724261910000|2024-08-21 17:38:30|7072|7057|7072|7057|7072|7057|7072|7057|2
1724261920000|2024-08-21 17:38:40|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724261930000|2024-08-21 17:38:50|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|5
1724261940000|2024-08-21 17:39:00|7073.3|7058.3|7073.7|7058.7|7075|7060|7073.3|7058.3|3
1724261950000|2024-08-21 17:39:10|7073.4|7058.4|7073.2|7058.2|7073.4|7058.4|7073.2|7058.2|0
1724261960000|2024-08-21 17:39:20|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|3
1724261970000|2024-08-21 17:39:30|7072.5|7057.5|7071.5|7056.5|7072.5|7057.5|7071.5|7056.5|5
1724261980000|2024-08-21 17:39:40|7071|7056|7071|7056|7071|7056|7071|7056|6
1724261990000|2024-08-21 17:39:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|5
1724262000000|2024-08-21 17:40:00|7068.5|7053.5|7069.5|7054.5|7069.5|7054.5|7068.5|7053.5|3
1724262010000|2024-08-21 17:40:10|||||||||1
1724262020000|2024-08-21 17:40:20|7068.7|7053.7|7068.5|7053.5|7068.7|7053.7|7068.2|7053.2|23
1724262030000|2024-08-21 17:40:30|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1724262050000|2024-08-21 17:40:50|||||||||1
1724262060000|2024-08-21 17:41:00|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|10
1724262070000|2024-08-21 17:41:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1724262090000|2024-08-21 17:41:30|7068.3|7053.3|7066.7|7051.7|7068.3|7053.3|7066.4|7051.4|3
1724262110000|2024-08-21 17:41:50|7065.8|7050.8|7063.3|7048.3|7065.8|7050.8|7063.3|7048.3|24
1724262120000|2024-08-21 17:42:00|7064.5|7049.5|7063.9|7048.9|7064.9|7049.9|7062.6|7047.6|14
1724262130000|2024-08-21 17:42:10|7062.1|7047.1|7059.9|7044.9|7062.1|7047.1|7059.6|7044.6|7
1724262140000|2024-08-21 17:42:20|7060.1|7045.1|7059.1|7044.1|7060.1|7045.1|7059.1|7044.1|3
1724262150000|2024-08-21 17:42:30|7059.5|7044.5|7060.4|7045.4|7060.4|7045.4|7059.5|7044.5|1
1724262160000|2024-08-21 17:42:40|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|4
1724262170000|2024-08-21 17:42:50|7060.3|7045.3|7060.9|7045.9|7060.9|7045.9|7060.3|7045.3|3
1724262180000|2024-08-21 17:43:00|7061.2|7046.2|7061.9|7046.9|7061.9|7046.9|7061.2|7046.2|1
1724262190000|2024-08-21 17:43:10|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|1
1724262200000|2024-08-21 17:43:20|7060.4|7045.4|7063.2|7048.2|7063.2|7048.2|7060.4|7045.4|4
1724262210000|2024-08-21 17:43:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724262230000|2024-08-21 17:43:50|7063.7|7048.7|7065.1|7050.1|7065.1|7050.1|7063.7|7048.7|5
1724262240000|2024-08-21 17:44:00|7064.9|7049.9|7066.2|7051.2|7067.1|7052.1|7064.9|7049.9|9
1724262250000|2024-08-21 17:44:10|7066.4|7051.4|7066.2|7051.2|7066.4|7051.4|7065.9|7050.9|3
1724262260000|2024-08-21 17:44:20|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|2
1724262270000|2024-08-21 17:44:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|1
1724262280000|2024-08-21 17:44:40|7067.4|7052.4|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|0
1724262290000|2024-08-21 17:44:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1724262300000|2024-08-21 17:45:00|7069.2|7054.2|7068.2|7053.2|7069.2|7054.2|7068.2|7053.2|8
1724262310000|2024-08-21 17:45:10|7067.9|7052.9|7067.5|7052.5|7067.9|7052.9|7067.5|7052.5|1
1724262320000|2024-08-21 17:45:20|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1724262330000|2024-08-21 17:45:30|7066.8|7051.8|7066.5|7051.5|7066.8|7051.8|7066.5|7051.5|1
1724262340000|2024-08-21 17:45:40|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1724262350000|2024-08-21 17:45:50|||||||||1
1724262360000|2024-08-21 17:46:00|7067.2|7052.2|7067.5|7052.5|7067.6|7052.6|7067.2|7052.2|2
1724262370000|2024-08-21 17:46:10|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1724262380000|2024-08-21 17:46:20|7067.5|7052.5|7068.5|7053.5|7068.5|7053.5|7067.5|7052.5|9
1724262400000|2024-08-21 17:46:40|||||||||1
1724262410000|2024-08-21 17:46:50|7068.8|7053.8|7068.2|7053.2|7069|7054|7068.2|7053.2|1
1724262420000|2024-08-21 17:47:00|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|7
1724262430000|2024-08-21 17:47:10|||||||||2
1724262440000|2024-08-21 17:47:20|7067.2|7052.2|7067.7|7052.7|7067.7|7052.7|7067.2|7052.2|28
1724262450000|2024-08-21 17:47:30|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1724262460000|2024-08-21 17:47:40|||||||||3
1724262470000|2024-08-21 17:47:50|||||||||1
1724262480000|2024-08-21 17:48:00|||||||||3
1724262490000|2024-08-21 17:48:10|7068.7|7053.7|7067.5|7052.5|7068.7|7053.7|7067.5|7052.5|4
1724262500000|2024-08-21 17:48:20|||||||||1
1724262510000|2024-08-21 17:48:30|7067.7|7052.7|7067.7|7052.7|7068|7053|7067.7|7052.7|1
1724262520000|2024-08-21 17:48:40|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|0
1724262530000|2024-08-21 17:48:50|7069|7054|7068.5|7053.5|7069|7054|7068.5|7053.5|9
1724262540000|2024-08-21 17:49:00|7068.3|7053.3|7068.3|7053.3|7068.7|7053.7|7068|7053|47
1724262560000|2024-08-21 17:49:20|7068.6|7053.6|7069.4|7054.4|7069.4|7054.4|7068.6|7053.6|2
1724262570000|2024-08-21 17:49:30|7069.6|7054.6|7070.2|7055.2|7070.5|7055.5|7069.6|7054.6|1
1724262580000|2024-08-21 17:49:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1724262590000|2024-08-21 17:49:50|7071|7056|7071|7056|7071|7056|7071|7056|0
1724262600000|2024-08-21 17:50:00|||||||||2
1724262610000|2024-08-21 17:50:10|7071.3|7056.3|7071|7056|7071.3|7056.3|7071|7056|0
1724262630000|2024-08-21 17:50:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|6
1724262650000|2024-08-21 17:50:50|7070.8|7055.8|7071.9|7056.9|7071.9|7056.9|7070.8|7055.8|4
1724262690000|2024-08-21 17:51:30|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|8
1724262700000|2024-08-21 17:51:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1724262710000|2024-08-21 17:51:50|7073.9|7058.9|7074.2|7059.2|7074.2|7059.2|7073.9|7058.9|12
1724262720000|2024-08-21 17:52:00|7074.4|7059.4|7077.5|7062.5|7077.5|7062.5|7074.4|7059.4|21
1724262730000|2024-08-21 17:52:10|7077.2|7062.2|7077.7|7062.7|7077.7|7062.7|7077.2|7062.2|13
1724262740000|2024-08-21 17:52:20|7077.2|7062.2|7075.7|7060.7|7077.2|7062.2|7075.7|7060.7|9
1724262750000|2024-08-21 17:52:30|7076|7061|7076.7|7061.7|7076.7|7061.7|7076|7061|2
1724262760000|2024-08-21 17:52:40|7076.5|7061.5|7076.2|7061.2|7076.5|7061.5|7076.2|7061.2|2
1724262770000|2024-08-21 17:52:50|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|59
1724262780000|2024-08-21 17:53:00|7074.2|7059.2|7074.5|7059.5|7074.5|7059.5|7074.2|7059.2|3
1724262790000|2024-08-21 17:53:10|7074.9|7059.9|7074.7|7059.7|7074.9|7059.9|7074.7|7059.7|1
1724262810000|2024-08-21 17:53:30|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|1
1724262820000|2024-08-21 17:53:40|7076|7061|7076.5|7061.5|7076.5|7061.5|7076|7061|5
1724262830000|2024-08-21 17:53:50|7076.3|7061.3|7076|7061|7076.3|7061.3|7076|7061|2
1724262840000|2024-08-21 17:54:00|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1724262870000|2024-08-21 17:54:30|7076|7061|7075.4|7060.4|7076.2|7061.2|7075.4|7060.4|30
1724262880000|2024-08-21 17:54:40|7075.2|7060.2|7074.2|7059.2|7075.2|7060.2|7074.2|7059.2|6
1724262890000|2024-08-21 17:54:50|||||||||1
1724262900000|2024-08-21 17:55:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1724262920000|2024-08-21 17:55:20|7069.4|7054.4|7070.4|7055.4|7070.4|7055.4|7068.6|7053.6|3
1724262930000|2024-08-21 17:55:30|7070.1|7055.1|7069.3|7054.3|7070.9|7055.9|7069.3|7054.3|9
1724262940000|2024-08-21 17:55:40|7068.4|7053.4|7068.9|7053.9|7068.9|7053.9|7068.4|7053.4|1
1724262950000|2024-08-21 17:55:50|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1724262960000|2024-08-21 17:56:00|7069.2|7054.2|7068.4|7053.4|7069.2|7054.2|7068.1|7053.1|29
1724262970000|2024-08-21 17:56:10|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|3
1724262980000|2024-08-21 17:56:20|7068.9|7053.9|7069.2|7054.2|7069.2|7054.2|7068.9|7053.9|6
1724262990000|2024-08-21 17:56:30|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1724263010000|2024-08-21 17:56:50|7069.7|7054.7|7069.9|7054.9|7069.9|7054.9|7069.7|7054.7|2
1724263020000|2024-08-21 17:57:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7069.6|7054.6|11
1724263040000|2024-08-21 17:57:20|||||||||1
1724263060000|2024-08-21 17:57:40|7070.2|7055.2|7070.5|7055.5|7070.5|7055.5|7070.2|7055.2|0
1724263070000|2024-08-21 17:57:50|7070.8|7055.8|7073.5|7058.5|7073.5|7058.5|7070.8|7055.8|5
1724263080000|2024-08-21 17:58:00|7073.3|7058.3|7073.3|7058.3|7073.5|7058.5|7073|7058|2
1724263090000|2024-08-21 17:58:10|7072.8|7057.8|7072|7057|7072.8|7057.8|7072|7057|3
1724263100000|2024-08-21 17:58:20|7071|7056|7071|7056|7071|7056|7071|7056|1
1724263120000|2024-08-21 17:58:40|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7070.7|7055.7|5
1724263130000|2024-08-21 17:58:50|7071.8|7056.8|7072|7057|7072|7057|7071.8|7056.8|0
1724263150000|2024-08-21 17:59:10|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|5
1724263160000|2024-08-21 17:59:20|7070.6|7055.6|7070.2|7055.2|7070.6|7055.6|7070.2|7055.2|11
1724263170000|2024-08-21 17:59:30|7070.3|7055.3|7072.3|7057.3|7072.3|7057.3|7070.3|7055.3|6
1724263180000|2024-08-21 17:59:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1724263190000|2024-08-21 17:59:50|7072.6|7057.6|7073|7058|7073.3|7058.3|7072.6|7057.6|16
1724263200000|2024-08-21 18:00:00|7073.3|7058.3|7075.3|7060.3|7075.3|7060.3|7073.3|7058.3|18
1724263210000|2024-08-21 18:00:10|7076.3|7061.3|7074.3|7059.3|7076.3|7061.3|7074.3|7059.3|7
1724263220000|2024-08-21 18:00:20|7075|7060|7075.6|7060.6|7075.6|7060.6|7074.8|7059.8|23
1724263230000|2024-08-21 18:00:30|7075.9|7060.9|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|2
1724263240000|2024-08-21 18:00:40|7076.8|7061.8|7077.1|7062.1|7077.8|7062.8|7076.5|7061.5|25
1724263250000|2024-08-21 18:00:50|7077.3|7062.3|7078.3|7063.3|7078.5|7063.5|7077.3|7062.3|1
1724263260000|2024-08-21 18:01:00|7078|7063|7078|7063|7078.3|7063.3|7078|7063|0
1724263270000|2024-08-21 18:01:10|7078.5|7063.5|7076.5|7061.5|7078.5|7063.5|7076.5|7061.5|10
1724263280000|2024-08-21 18:01:20|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.5|7061.5|1
1724263290000|2024-08-21 18:01:30|7076.5|7061.5|7075|7060|7076.8|7061.8|7075|7060|8
1724263300000|2024-08-21 18:01:40|7074.5|7059.5|7073|7058|7075|7060|7073|7058|5
1724263310000|2024-08-21 18:01:50|7073.3|7058.3|7076.5|7061.5|7076.5|7061.5|7073.3|7058.3|5
1724263320000|2024-08-21 18:02:00|7076.7|7061.7|7077|7062|7077|7062|7076.7|7061.7|3
1724263330000|2024-08-21 18:02:10|7076.8|7061.8|7076.5|7061.5|7076.8|7061.8|7076.5|7061.5|1
1724263340000|2024-08-21 18:02:20|7077|7062|7077|7062|7077|7062|7076.7|7061.7|0
1724263350000|2024-08-21 18:02:30|7077.3|7062.3|7077.3|7062.3|7077.6|7062.6|7076.7|7061.7|7
1724263360000|2024-08-21 18:02:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|4
1724263370000|2024-08-21 18:02:50|7078.6|7063.6|7082.1|7067.1|7082.1|7067.1|7078.6|7063.6|8
1724263380000|2024-08-21 18:03:00|7082|7067|7082.5|7067.5|7082.5|7067.5|7081.6|7066.6|7
1724263390000|2024-08-21 18:03:10|7082|7067|7084.6|7069.6|7084.6|7069.6|7082|7067|31
1724263400000|2024-08-21 18:03:20|7084.9|7069.9|7085|7070|7085.3|7070.3|7084.9|7069.9|10
1724263410000|2024-08-21 18:03:30|7085.3|7070.3|7085|7070|7085.3|7070.3|7085|7070|1
1724263420000|2024-08-21 18:03:40|7085.6|7070.6|7086.1|7071.1|7086.1|7071.1|7085.6|7070.6|1
1724263430000|2024-08-21 18:03:50|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|2
1724263440000|2024-08-21 18:04:00|7085.3|7070.3|7077.8|7062.8|7085.3|7070.3|7076.8|7061.8|33
1724263450000|2024-08-21 18:04:10|7079.1|7064.1|7079.8|7064.8|7079.8|7064.8|7079.1|7064.1|1
1724263460000|2024-08-21 18:04:20|7080|7065|7080.1|7065.1|7080.1|7065.1|7080|7065|0
1724263470000|2024-08-21 18:04:30|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|10
1724263480000|2024-08-21 18:04:40|7080.1|7065.1|7082.3|7067.3|7082.3|7067.3|7080.1|7065.1|5
1724263490000|2024-08-21 18:04:50|7082.8|7067.8|7083.3|7068.3|7083.5|7068.5|7082.8|7067.8|2
1724263500000|2024-08-21 18:05:00|7083|7068|7082.8|7067.8|7083.3|7068.3|7082.8|7067.8|7
1724263510000|2024-08-21 18:05:10|7083.1|7068.1|7083.3|7068.3|7083.3|7068.3|7083.1|7068.1|1
1724263520000|2024-08-21 18:05:20|7084.6|7069.6|7084.8|7069.8|7084.9|7069.9|7083.8|7068.8|21
1724263530000|2024-08-21 18:05:30|7085.3|7070.3|7085.6|7070.6|7085.6|7070.6|7085.3|7070.3|3
1724263540000|2024-08-21 18:05:40|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7084.3|7069.3|19
1724263550000|2024-08-21 18:05:50|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|8
1724263560000|2024-08-21 18:06:00|7086.9|7071.9|7091.4|7076.4|7091.4|7076.4|7086.9|7071.9|19
1724263570000|2024-08-21 18:06:10|7089.8|7074.8|7091.9|7076.9|7091.9|7076.9|7089.8|7074.8|27
1724263580000|2024-08-21 18:06:20|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7090.4|7075.4|22
1724263590000|2024-08-21 18:06:30|7092.2|7077.2|7093|7078|7093.5|7078.5|7092|7077|21
1724263600000|2024-08-21 18:06:40|||||||||1
1724263610000|2024-08-21 18:06:50|7092.8|7077.8|7091|7076|7092.8|7077.8|7091|7076|5
1724263620000|2024-08-21 18:07:00|7090.1|7075.1|7091|7076|7091.3|7076.3|7089|7074|11
1724263630000|2024-08-21 18:07:10|7090.2|7075.2|7089.5|7074.5|7090.2|7075.2|7089|7074|1
1724263640000|2024-08-21 18:07:20|7087.7|7072.7|7087.4|7072.4|7088|7073|7087.4|7072.4|7
1724263650000|2024-08-21 18:07:30|7087.2|7072.2|7087.5|7072.5|7087.5|7072.5|7086.5|7071.5|2
1724263660000|2024-08-21 18:07:40|7088.1|7073.1|7088.5|7073.5|7089|7074|7088.1|7073.1|4
1724263670000|2024-08-21 18:07:50|7088.8|7073.8|7088.5|7073.5|7088.8|7073.8|7087.7|7072.7|5
1724263680000|2024-08-21 18:08:00|7088|7073|7089|7074|7089.3|7074.3|7087.5|7072.5|13
1724263690000|2024-08-21 18:08:10|7089.3|7074.3|7093.2|7078.2|7093.4|7078.4|7089.3|7074.3|33
1724263700000|2024-08-21 18:08:20|7093|7078|7094.5|7079.5|7094.5|7079.5|7093|7078|11
1724263710000|2024-08-21 18:08:30|7093.9|7078.9|7093.4|7078.4|7093.9|7078.9|7093.4|7078.4|2
1724263720000|2024-08-21 18:08:40|7092.3|7077.3|7091.2|7076.2|7093|7078|7090.9|7075.9|30
1724263730000|2024-08-21 18:08:50|7091.7|7076.7|7092|7077|7092.5|7077.5|7091.7|7076.7|4
1724263740000|2024-08-21 18:09:00|7092.5|7077.5|7095|7080|7095|7080|7092.2|7077.2|13
1724263750000|2024-08-21 18:09:10|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|6
1724263760000|2024-08-21 18:09:20|7094.7|7079.7|7093.2|7078.2|7094.7|7079.7|7093.2|7078.2|16
1724263770000|2024-08-21 18:09:30|7092.4|7077.4|7093.1|7078.1|7093.1|7078.1|7091.9|7076.9|9
1724263780000|2024-08-21 18:09:40|7094.1|7079.1|7095.7|7080.7|7096|7081|7094.1|7079.1|13
1724263790000|2024-08-21 18:09:50|7096|7081|7097.5|7082.5|7097.5|7082.5|7096|7081|27
1724263800000|2024-08-21 18:10:00|7097.7|7082.7|7098.7|7083.7|7098.7|7083.7|7097.4|7082.4|24
1724263810000|2024-08-21 18:10:10|7098.5|7083.5|7098.2|7083.2|7098.5|7083.5|7098.2|7083.2|14
1724263820000|2024-08-21 18:10:20|7098|7083|7098.2|7083.2|7098.2|7083.2|7098|7083|5
1724263830000|2024-08-21 18:10:30|7098.7|7083.7|7099.3|7084.3|7099.3|7084.3|7098.7|7083.7|3
1724263840000|2024-08-21 18:10:40|7099.5|7084.5|7100.1|7085.1|7100.7|7085.7|7099.5|7084.5|64
1724263850000|2024-08-21 18:10:50|7099.9|7084.9|7098.8|7083.8|7099.9|7084.9|7098.8|7083.8|4
1724263860000|2024-08-21 18:11:00|7099.1|7084.1|7099.9|7084.9|7099.9|7084.9|7098.8|7083.8|19
1724263870000|2024-08-21 18:11:10|7100.2|7085.2|7100.9|7085.9|7101.7|7086.7|7099.3|7084.3|5
1724263880000|2024-08-21 18:11:20|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|17
1724263890000|2024-08-21 18:11:30|7098.1|7083.1|7097.4|7082.4|7098.1|7083.1|7097.3|7082.3|11
1724263900000|2024-08-21 18:11:40|7097.2|7082.2|7095.9|7080.9|7097.2|7082.2|7095.7|7080.7|5
1724263910000|2024-08-21 18:11:50|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|0
1724263920000|2024-08-21 18:12:00|7096.6|7081.6|7096.9|7081.9|7097.1|7082.1|7096.6|7081.6|10
1724263930000|2024-08-21 18:12:10|7097.1|7082.1|7097.4|7082.4|7097.7|7082.7|7096.7|7081.7|4
1724263940000|2024-08-21 18:12:20|7097.2|7082.2|7098|7083|7098|7083|7096.9|7081.9|6
1724263950000|2024-08-21 18:12:30|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|6
1724263960000|2024-08-21 18:12:40|7098.7|7083.7|7098.4|7083.4|7098.7|7083.7|7098.2|7083.2|12
1724263970000|2024-08-21 18:12:50|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|3
1724263980000|2024-08-21 18:13:00|7098.4|7083.4|7091.6|7076.6|7098.4|7083.4|7089.6|7074.6|41
1724263990000|2024-08-21 18:13:10|7091.1|7076.1|7092.3|7077.3|7092.3|7077.3|7091.1|7076.1|24
1724264000000|2024-08-21 18:13:20|7092.1|7077.1|7092.6|7077.6|7092.6|7077.6|7090.5|7075.5|39
1724264010000|2024-08-21 18:13:30|7092.9|7077.9|7091.2|7076.2|7093.1|7078.1|7091.2|7076.2|51
1724264020000|2024-08-21 18:13:40|7091|7076|7092.5|7077.5|7092.8|7077.8|7091|7076|8
1724264030000|2024-08-21 18:13:50|7094.3|7079.3|7090.1|7075.1|7094.3|7079.3|7089.7|7074.7|60
1724264040000|2024-08-21 18:14:00|7089.9|7074.9|7091.2|7076.2|7091.6|7076.6|7088.5|7073.5|79
1724264050000|2024-08-21 18:14:10|7091.4|7076.4|7091.9|7076.9|7092.9|7077.9|7091.4|7076.4|71
1724264060000|2024-08-21 18:14:20|7092.1|7077.1|7095.7|7080.7|7095.7|7080.7|7092.1|7077.1|60
1724264070000|2024-08-21 18:14:30|7095.9|7080.9|7095.7|7080.7|7096|7081|7095.1|7080.1|94
1724264080000|2024-08-21 18:14:40|7095.9|7080.9|7086.5|7071.5|7095.9|7080.9|7086.5|7071.5|85
1724264090000|2024-08-21 18:14:50|7087.7|7072.7|7093.1|7078.1|7093.4|7078.4|7087.7|7072.7|96
1724264100000|2024-08-21 18:15:00|7093.3|7078.3|7092.4|7077.4|7093.9|7078.9|7090.3|7075.3|84
1724264110000|2024-08-21 18:15:10|7093.1|7078.1|7093.4|7078.4|7093.4|7078.4|7093.1|7078.1|2
1724264120000|2024-08-21 18:15:20|7093.1|7078.1|7092.8|7077.8|7093.1|7078.1|7092.5|7077.5|11
1724264130000|2024-08-21 18:15:30|7091.9|7076.9|7089.6|7074.6|7092.6|7077.6|7089.6|7074.6|55
1724264140000|2024-08-21 18:15:40|7089.3|7074.3|7088.6|7073.6|7090.1|7075.1|7088.6|7073.6|7
1724264150000|2024-08-21 18:15:50|7091.8|7076.8|7096.3|7081.3|7096.3|7081.3|7091.8|7076.8|8
1724264160000|2024-08-21 18:16:00|7096.5|7081.5|7097|7082|7098|7083|7095.7|7080.7|106
1724264170000|2024-08-21 18:16:10|7096.7|7081.7|7096.7|7081.7|7097|7082|7096.7|7081.7|3
1724264180000|2024-08-21 18:16:20|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|5
1724264190000|2024-08-21 18:16:30|7097.3|7082.3|7097.8|7082.8|7097.8|7082.8|7097.3|7082.3|24
1724264200000|2024-08-21 18:16:40|7099.6|7084.6|7099.8|7084.8|7099.8|7084.8|7099.6|7084.6|14
1724264210000|2024-08-21 18:16:50|7099.6|7084.6|7101.3|7086.3|7101.3|7086.3|7099.6|7084.6|24
1724264220000|2024-08-21 18:17:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7100.3|7085.3|22
1724264230000|2024-08-21 18:17:10|7100.6|7085.6|7100.9|7085.9|7101.1|7086.1|7100.6|7085.6|6
1724264240000|2024-08-21 18:17:20|7100.4|7085.4|7099.9|7084.9|7100.4|7085.4|7099.4|7084.4|36
1724264250000|2024-08-21 18:17:30|7100.5|7085.5|7101.6|7086.6|7101.9|7086.9|7100.5|7085.5|29
1724264260000|2024-08-21 18:17:40|7101.9|7086.9|7102.7|7087.7|7102.7|7087.7|7101.9|7086.9|2
1724264270000|2024-08-21 18:17:50|7102.4|7087.4|7102.1|7087.1|7102.7|7087.7|7102.1|7087.1|15
1724264280000|2024-08-21 18:18:00|7103|7088|7101.9|7086.9|7103|7088|7101.6|7086.6|13
1724264290000|2024-08-21 18:18:10|7101.7|7086.7|7101.6|7086.6|7101.9|7086.9|7101.4|7086.4|21
1724264300000|2024-08-21 18:18:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|1
1724264310000|2024-08-21 18:18:30|7101.5|7086.5|7100.4|7085.4|7101.5|7086.5|7099.4|7084.4|26
1724264320000|2024-08-21 18:18:40|7100.2|7085.2|7100.5|7085.5|7101.2|7086.2|7100.2|7085.2|38
1724264330000|2024-08-21 18:18:50|7100.7|7085.7|7100.4|7085.4|7100.7|7085.7|7099.9|7084.9|5
1724264340000|2024-08-21 18:19:00|7100.2|7085.2|7101.5|7086.5|7101.5|7086.5|7099.9|7084.9|10
1724264350000|2024-08-21 18:19:10|7101.3|7086.3|7100.5|7085.5|7101.3|7086.3|7100.5|7085.5|14
1724264370000|2024-08-21 18:19:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|18
1724264380000|2024-08-21 18:19:40|7098.3|7083.3|7099.3|7084.3|7099.3|7084.3|7098.3|7083.3|1
1724264390000|2024-08-21 18:19:50|7099.5|7084.5|7099|7084|7099.5|7084.5|7098|7083|7
1724288400000|2024-08-22 01:00:00|7089|7074|7083.7|7068.7|7089.8|7074.8|7083.7|7068.7|35
1724288410000|2024-08-22 01:00:10|7081.5|7066.5|7075.5|7060.5|7081.5|7066.5|7075.5|7060.5|39
1724288420000|2024-08-22 01:00:20|7075.2|7060.2|7071.4|7056.4|7075.5|7060.5|7071.1|7056.1|8
1724288430000|2024-08-22 01:00:30|7071.1|7056.1|7068.6|7053.6|7071.4|7056.4|7068.6|7053.6|4
1724288440000|2024-08-22 01:00:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724288460000|2024-08-22 01:01:00|7068.1|7053.1|7070.2|7055.2|7072|7057|7068.1|7053.1|11
1724288470000|2024-08-22 01:01:10|7073.2|7058.2|7069.4|7054.4|7076.2|7061.2|7069.4|7054.4|20
1724288480000|2024-08-22 01:01:20|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1724288490000|2024-08-22 01:01:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|1
1724288510000|2024-08-22 01:01:50|7069.2|7054.2|7068.9|7053.9|7069.2|7054.2|7068.9|7053.9|2
1724288520000|2024-08-22 01:02:00|7071.7|7056.7|7069.7|7054.7|7072.7|7057.7|7068.9|7053.9|11
1724288530000|2024-08-22 01:02:10|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1724288540000|2024-08-22 01:02:20|7069.7|7054.7|7068.9|7053.9|7070.7|7055.7|7068.9|7053.9|1
1724288560000|2024-08-22 01:02:40|||||||||1
1724288580000|2024-08-22 01:03:00|7071.6|7056.6|7074.2|7059.2|7074.2|7059.2|7070.2|7055.2|3
1724288620000|2024-08-22 01:03:40|7073.9|7058.9|7073.7|7058.7|7073.9|7058.9|7073.7|7058.7|0
1724288640000|2024-08-22 01:04:00|7076|7061|7076|7061|7076|7061|7076|7061|3
1724288650000|2024-08-22 01:04:10|7076.4|7061.4|7077.2|7062.2|7079.2|7064.2|7076.4|7061.4|14
1724288660000|2024-08-22 01:04:20|7075|7060|7076.7|7061.7|7076.7|7061.7|7074.7|7059.7|13
1724288670000|2024-08-22 01:04:30|7077.4|7062.4|7075.7|7060.7|7077.9|7062.9|7075.7|7060.7|2
1724288680000|2024-08-22 01:04:40|7075.2|7060.2|7074.9|7059.9|7075.2|7060.2|7074.9|7059.9|0
1724288690000|2024-08-22 01:04:50|7075.4|7060.4|7075.1|7060.1|7075.4|7060.4|7075.1|7060.1|2
1724288700000|2024-08-22 01:05:00|7074.9|7059.9|7076.2|7061.2|7076.2|7061.2|7074.9|7059.9|0
1724288710000|2024-08-22 01:05:10|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7074.7|7059.7|3
1724288730000|2024-08-22 01:05:30|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|1
1724288740000|2024-08-22 01:05:40|7075.9|7060.9|7075.7|7060.7|7076.2|7061.2|7075.7|7060.7|6
1724288750000|2024-08-22 01:05:50|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|2
1724288760000|2024-08-22 01:06:00|7076.4|7061.4|7078.7|7063.7|7078.7|7063.7|7076.4|7061.4|4
1724288770000|2024-08-22 01:06:10|7077.9|7062.9|7077.7|7062.7|7077.9|7062.9|7075.9|7060.9|10
1724288790000|2024-08-22 01:06:30|7077.5|7062.5|7075.5|7060.5|7077.5|7062.5|7075.5|7060.5|2
1724288800000|2024-08-22 01:06:40|7074.3|7059.3|7073.4|7058.4|7074.3|7059.3|7073.4|7058.4|2
1724288810000|2024-08-22 01:06:50|||||||||2
1724288820000|2024-08-22 01:07:00|7073.9|7058.9|7075.4|7060.4|7076.9|7061.9|7073.9|7058.9|28
1724288830000|2024-08-22 01:07:10|7074.6|7059.6|7074.1|7059.1|7074.6|7059.6|7074.1|7059.1|0
1724288840000|2024-08-22 01:07:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1724288870000|2024-08-22 01:07:50|7074.6|7059.6|7073.3|7058.3|7074.6|7059.6|7073|7058|4
1724288880000|2024-08-22 01:08:00|7073.5|7058.5|7070.5|7055.5|7074.1|7059.1|7070.5|7055.5|9
1724288890000|2024-08-22 01:08:10|7069.9|7054.9|7071|7056|7071|7056|7069.9|7054.9|3
1724288900000|2024-08-22 01:08:20|7070.4|7055.4|7069.3|7054.3|7070.4|7055.4|7069.3|7054.3|0
1724288910000|2024-08-22 01:08:30|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1724288930000|2024-08-22 01:08:50|7069.4|7054.4|7068.8|7053.8|7069.4|7054.4|7068.8|7053.8|2
1724288940000|2024-08-22 01:09:00|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1724288950000|2024-08-22 01:09:10|7068.7|7053.7|7068.1|7053.1|7068.7|7053.7|7068.1|7053.1|1
1724288970000|2024-08-22 01:09:30|||||||||1
1724288990000|2024-08-22 01:09:50|7067.7|7052.7|7066.5|7051.5|7067.7|7052.7|7066.5|7051.5|4
1724289000000|2024-08-22 01:10:00|7066.9|7051.9|7065.8|7050.8|7070.4|7055.4|7065.7|7050.7|5
1724289010000|2024-08-22 01:10:10|7065.5|7050.5|7065.5|7050.5|7065.8|7050.8|7065.5|7050.5|4
1724289040000|2024-08-22 01:10:40|7065|7050|7065|7050|7065|7050|7065|7050|9
1724289060000|2024-08-22 01:11:00|7065.3|7050.3|7064.7|7049.7|7065.3|7050.3|7064.7|7049.7|3
1724289070000|2024-08-22 01:11:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1724289080000|2024-08-22 01:11:20|||||||||1
1724289090000|2024-08-22 01:11:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|3
1724289100000|2024-08-22 01:11:40|||||||||1
1724289110000|2024-08-22 01:11:50|7060.1|7045.1|7060.1|7045.1|7060.3|7045.3|7060.1|7045.1|3
1724289120000|2024-08-22 01:12:00|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|2
1724289150000|2024-08-22 01:12:30|||||||||31
1724289160000|2024-08-22 01:12:40|7059.8|7044.8|7060.6|7045.6|7060.6|7045.6|7059.8|7044.8|4
1724289170000|2024-08-22 01:12:50|7062.4|7047.4|7060.3|7045.3|7062.6|7047.6|7060.3|7045.3|30
1724289180000|2024-08-22 01:13:00|7060.6|7045.6|7060.8|7045.8|7060.8|7045.8|7060.6|7045.6|1
1724289190000|2024-08-22 01:13:10|7060.6|7045.6|7060.3|7045.3|7060.6|7045.6|7060.3|7045.3|2
1724289210000|2024-08-22 01:13:30|7060.6|7045.6|7062.6|7047.6|7062.6|7047.6|7060.6|7045.6|3
1724289220000|2024-08-22 01:13:40|7063.2|7048.2|7064.6|7049.6|7064.6|7049.6|7063.2|7048.2|1
1724289230000|2024-08-22 01:13:50|7064|7049|7063.8|7048.8|7064|7049|7063.8|7048.8|0
1724289250000|2024-08-22 01:14:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1724289270000|2024-08-22 01:14:30|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1724289300000|2024-08-22 01:15:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1724289320000|2024-08-22 01:15:20|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1724289390000|2024-08-22 01:16:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.1|7048.1|0
1724289400000|2024-08-22 01:16:40|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|0
1724289420000|2024-08-22 01:17:00|7063.4|7048.4|7063.6|7048.6|7063.6|7048.6|7063.4|7048.4|0
1724289430000|2024-08-22 01:17:10|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724289470000|2024-08-22 01:17:50|7063.1|7048.1|7062.9|7047.9|7063.1|7048.1|7062.9|7047.9|0
1724289500000|2024-08-22 01:18:20|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|1
1724289530000|2024-08-22 01:18:50|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|2
1724289570000|2024-08-22 01:19:30|7063.8|7048.8|7063.4|7048.4|7063.8|7048.8|7063.4|7048.4|0
1724289590000|2024-08-22 01:19:50|7063.1|7048.1|7062.9|7047.9|7063.1|7048.1|7062.9|7047.9|0
1724289600000|2024-08-22 01:20:00|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724289630000|2024-08-22 01:20:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1724289640000|2024-08-22 01:20:40|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|0
1724289650000|2024-08-22 01:20:50|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|1
1724289670000|2024-08-22 01:21:10|||||||||1
1724289700000|2024-08-22 01:21:40|7064.6|7049.6|7064.4|7049.4|7064.6|7049.6|7064.4|7049.4|1
1724289710000|2024-08-22 01:21:50|7064.9|7049.9|7066.1|7051.1|7066.1|7051.1|7064.9|7049.9|4
1724289720000|2024-08-22 01:22:00|7069.9|7054.9|7072.6|7057.6|7072.9|7057.9|7069.9|7054.9|7
1724289730000|2024-08-22 01:22:10|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1724289740000|2024-08-22 01:22:20|7072.6|7057.6|7071.6|7056.6|7072.6|7057.6|7071.6|7056.6|1
1724289780000|2024-08-22 01:23:00|7072.2|7057.2|7072.6|7057.6|7074.6|7059.6|7072.2|7057.2|3
1724289800000|2024-08-22 01:23:20|7072.3|7057.3|7072.1|7057.1|7072.3|7057.3|7072.1|7057.1|0
1724289820000|2024-08-22 01:23:40|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|1
1724289840000|2024-08-22 01:24:00|7072.4|7057.4|7073.9|7058.9|7073.9|7058.9|7072.4|7057.4|0
1724289850000|2024-08-22 01:24:10|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1724289870000|2024-08-22 01:24:30|7073.7|7058.7|7073.9|7058.9|7073.9|7058.9|7073.7|7058.7|0
1724289890000|2024-08-22 01:24:50|7072.7|7057.7|7071.6|7056.6|7072.7|7057.7|7071.6|7056.6|0
1724289900000|2024-08-22 01:25:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1724289910000|2024-08-22 01:25:10|7074.4|7059.4|7075.4|7060.4|7075.4|7060.4|7074.4|7059.4|2
1724289920000|2024-08-22 01:25:20|7075.6|7060.6|7075.9|7060.9|7075.9|7060.9|7075.6|7060.6|1
1724289930000|2024-08-22 01:25:30|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1724289950000|2024-08-22 01:25:50|7075.7|7060.7|7075.9|7060.9|7075.9|7060.9|7075.7|7060.7|0
1724290070000|2024-08-22 01:27:50|7075.3|7060.3|7075.1|7060.1|7075.4|7060.4|7074.9|7059.9|0
1724290080000|2024-08-22 01:28:00|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|0
1724290090000|2024-08-22 01:28:10|7076.3|7061.3|7076.9|7061.9|7076.9|7061.9|7076.3|7061.3|0
1724290110000|2024-08-22 01:28:30|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724290120000|2024-08-22 01:28:40|7076.9|7061.9|7079.2|7064.2|7079.2|7064.2|7076.9|7061.9|1
1724290190000|2024-08-22 01:29:50|7080.6|7065.6|7083.5|7068.5|7083.8|7068.8|7080.6|7065.6|7
1724290200000|2024-08-22 01:30:00|7083.3|7068.3|7083.6|7068.6|7083.8|7068.8|7083.3|7068.3|0
1724290210000|2024-08-22 01:30:10|7083.3|7068.3|7083|7068|7083.8|7068.8|7083|7068|0
1724290230000|2024-08-22 01:30:30|7082.7|7067.7|7080.4|7065.4|7082.7|7067.7|7079.9|7064.9|2
1724290240000|2024-08-22 01:30:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|1
1724290250000|2024-08-22 01:30:50|7079.6|7064.6|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|0
1724290300000|2024-08-22 01:31:40|7079.6|7064.6|7079.4|7064.4|7079.6|7064.6|7079.4|7064.4|0
1724290310000|2024-08-22 01:31:50|7078.4|7063.4|7076|7061|7078.9|7063.9|7076|7061|3
1724290320000|2024-08-22 01:32:00|7075.4|7060.4|7074.9|7059.9|7075.4|7060.4|7074.9|7059.9|0
1724290330000|2024-08-22 01:32:10|7073.7|7058.7|7076.9|7061.9|7077.9|7062.9|7073.7|7058.7|2
1724290360000|2024-08-22 01:32:40|7077.4|7062.4|7077.9|7062.9|7077.9|7062.9|7077.4|7062.4|0
1724290390000|2024-08-22 01:33:10|7078.2|7063.2|7078.9|7063.9|7078.9|7063.9|7078.2|7063.2|0
1724290400000|2024-08-22 01:33:20|7077.9|7062.9|7076.9|7061.9|7077.9|7062.9|7076.9|7061.9|1
1724290420000|2024-08-22 01:33:40|7077.2|7062.2|7077.4|7062.4|7077.4|7062.4|7077.2|7062.2|0
1724290440000|2024-08-22 01:34:00|7077.7|7062.7|7077.9|7062.9|7077.9|7062.9|7077.7|7062.7|0
1724290540000|2024-08-22 01:35:40|7077.6|7062.6|7075.9|7060.9|7079.2|7064.2|7075.9|7060.9|2
1724290550000|2024-08-22 01:35:50|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1724290560000|2024-08-22 01:36:00|7075.4|7060.4|7075.4|7060.4|7075.7|7060.7|7075.4|7060.4|1
1724290570000|2024-08-22 01:36:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1724290590000|2024-08-22 01:36:30|7073.9|7058.9|7072.4|7057.4|7073.9|7058.9|7072.4|7057.4|2
1724290600000|2024-08-22 01:36:40|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1724290620000|2024-08-22 01:37:00|7072.9|7057.9|7075.4|7060.4|7076.5|7061.5|7072.9|7057.9|3
1724290670000|2024-08-22 01:37:50|7075.1|7060.1|7074.7|7059.7|7075.1|7060.1|7074.4|7059.4|0
1724290680000|2024-08-22 01:38:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|0
1724290690000|2024-08-22 01:38:10|7074.4|7059.4|7074.9|7059.9|7074.9|7059.9|7074.4|7059.4|0
1724290750000|2024-08-22 01:39:10|7075.9|7060.9|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|0
1724290770000|2024-08-22 01:39:30|7076|7061|7074.4|7059.4|7076|7061|7074.4|7059.4|1
1724290790000|2024-08-22 01:39:50|7072.9|7057.9|7071.9|7056.9|7072.9|7057.9|7071.9|7056.9|0
1724290800000|2024-08-22 01:40:00|7070.4|7055.4|7069.7|7054.7|7070.4|7055.4|7069.7|7054.7|4
1724290810000|2024-08-22 01:40:10|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|0
1724290950000|2024-08-22 01:42:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1724290960000|2024-08-22 01:42:40|7070.7|7055.7|7070.9|7055.9|7070.9|7055.9|7070.7|7055.7|0
1724291150000|2024-08-22 01:45:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1724291160000|2024-08-22 01:46:00|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1724291170000|2024-08-22 01:46:10|7070.7|7055.7|7070.9|7055.9|7070.9|7055.9|7070.7|7055.7|0
1724291230000|2024-08-22 01:47:10|||||||||1
1724291370000|2024-08-22 01:49:30|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1724291390000|2024-08-22 01:49:50|7070.9|7055.9|7070.4|7055.4|7071.9|7056.9|7070.4|7055.4|5
1724291500000|2024-08-22 01:51:40|7071|7056|7071.9|7056.9|7071.9|7056.9|7071|7056|2
1724291560000|2024-08-22 01:52:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1724291580000|2024-08-22 01:53:00|7071.5|7056.5|7073|7058|7073|7058|7071.5|7056.5|0
1724291590000|2024-08-22 01:53:10|7072.6|7057.6|7072|7057|7072.6|7057.6|7072|7057|2
1724291690000|2024-08-22 01:54:50|7071|7056|7071|7056|7071.5|7056.5|7071|7056|0
1724291750000|2024-08-22 01:55:50|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|0
1724291790000|2024-08-22 01:56:30|7072|7057|7072|7057|7072|7057|7072|7057|0
1724291820000|2024-08-22 01:57:00|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724291830000|2024-08-22 01:57:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1724291850000|2024-08-22 01:57:30|7071|7056|7071|7056|7071|7056|7071|7056|1
1724291870000|2024-08-22 01:57:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724291880000|2024-08-22 01:58:00|||||||||1
1724291920000|2024-08-22 01:58:40|7071|7056|7071|7056|7071|7056|7071|7056|1
1724292000000|2024-08-22 02:00:00|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|1
1724292010000|2024-08-22 02:00:10|7072|7057|7072|7057|7072|7057|7072|7057|0
1724292050000|2024-08-22 02:00:50|7071.6|7056.6|7071|7056|7071.6|7056.6|7071|7056|1
1724292100000|2024-08-22 02:01:40|7071.5|7056.5|7070.5|7055.5|7071.5|7056.5|7070.5|7055.5|2
1724292230000|2024-08-22 02:03:50|7070|7055|7070|7055|7070|7055|7070|7055|0
1724292280000|2024-08-22 02:04:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724292290000|2024-08-22 02:04:50|7070|7055|7070|7055|7070|7055|7070|7055|0
1724292400000|2024-08-22 02:06:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724292410000|2024-08-22 02:06:50|7072|7057|7072|7057|7072|7057|7072|7057|1
1724292540000|2024-08-22 02:09:00|7071.7|7056.7|7071.5|7056.5|7071.7|7056.7|7071.5|7056.5|0
1724292580000|2024-08-22 02:09:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1724292590000|2024-08-22 02:09:50|7071.7|7056.7|7071.8|7056.8|7071.8|7056.8|7071.7|7056.7|0
1724292600000|2024-08-22 02:10:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1724292660000|2024-08-22 02:11:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|1
1724292710000|2024-08-22 02:11:50|7069|7054|7069|7054|7069|7054|7069|7054|1
1724292720000|2024-08-22 02:12:00|7070|7055|7070.2|7055.2|7070.5|7055.5|7069.5|7054.5|0
1724292730000|2024-08-22 02:12:10|7070|7055|7067.5|7052.5|7070|7055|7067.5|7052.5|2
1724292890000|2024-08-22 02:14:50|7069.5|7054.5|7071|7056|7071|7056|7069|7054|3
1724292910000|2024-08-22 02:15:10|7071.9|7056.9|7072.5|7057.5|7072.5|7057.5|7071.9|7056.9|0
1724292970000|2024-08-22 02:16:10|7073.4|7058.4|7074.6|7059.6|7074.6|7059.6|7073.4|7058.4|1
1724292990000|2024-08-22 02:16:30|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1724293140000|2024-08-22 02:19:00|7075|7060|7075|7060|7075|7060|7075|7060|0
1724293310000|2024-08-22 02:21:50|7078.1|7063.1|7078.4|7063.4|7078.4|7063.4|7078.1|7063.1|8
1724293320000|2024-08-22 02:22:00|7078.8|7063.8|7077.2|7062.2|7079.6|7064.6|7077.2|7062.2|2
1724293330000|2024-08-22 02:22:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724293350000|2024-08-22 02:22:30|7077.7|7062.7|7078.8|7063.8|7078.8|7063.8|7077.7|7062.7|0
1724293360000|2024-08-22 02:22:40|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|18
1724293370000|2024-08-22 02:22:50|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1724293380000|2024-08-22 02:23:00|7080.6|7065.6|7080.8|7065.8|7080.8|7065.8|7080.6|7065.6|0
1724293390000|2024-08-22 02:23:10|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1724293400000|2024-08-22 02:23:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|4
1724293410000|2024-08-22 02:23:30|7077.8|7062.8|7075.5|7060.5|7077.8|7062.8|7075.5|7060.5|1
1724293420000|2024-08-22 02:23:40|7076.7|7061.7|7077.5|7062.5|7077.5|7062.5|7076.7|7061.7|1
1724293440000|2024-08-22 02:24:00|7079.5|7064.5|7079.6|7064.6|7079.8|7064.8|7079.3|7064.3|13
1724293450000|2024-08-22 02:24:10|7079.3|7064.3|7080.3|7065.3|7080.3|7065.3|7079.3|7064.3|0
1724293510000|2024-08-22 02:25:10|7080|7065|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|0
1724293530000|2024-08-22 02:25:30|7080|7065|7080.1|7065.1|7080.3|7065.3|7079.8|7064.8|0
1724293540000|2024-08-22 02:25:40|7079.8|7064.8|7078.1|7063.1|7080.3|7065.3|7077.7|7062.7|2
1724293550000|2024-08-22 02:25:50|7078|7063|7078|7063|7078.3|7063.3|7078|7063|0
1724293610000|2024-08-22 02:26:50|7075.3|7060.3|7077.5|7062.5|7077.8|7062.8|7075.3|7060.3|2
1724293790000|2024-08-22 02:29:50|7076|7061|7076|7061|7076|7061|7076|7061|0
1724293800000|2024-08-22 02:30:00|7075.6|7060.6|7076.5|7061.5|7076.5|7061.5|7075|7060|3
1724293810000|2024-08-22 02:30:10|7076.2|7061.2|7076|7061|7076.2|7061.2|7076|7061|0
1724293820000|2024-08-22 02:30:20|7075.7|7060.7|7075|7060|7075.7|7060.7|7075|7060|0
1724293830000|2024-08-22 02:30:30|7074.2|7059.2|7074.5|7059.5|7074.5|7059.5|7073.7|7058.7|2
1724293840000|2024-08-22 02:30:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1724293850000|2024-08-22 02:30:50|7073|7058|7072.5|7057.5|7073.5|7058.5|7072.5|7057.5|7
1724293860000|2024-08-22 02:31:00|7072.8|7057.8|7072.5|7057.5|7073|7058|7072.5|7057.5|0
1724293880000|2024-08-22 02:31:20|7072.8|7057.8|7073|7058|7073|7058|7072.8|7057.8|0
1724293920000|2024-08-22 02:32:00|7072.7|7057.7|7072.5|7057.5|7072.7|7057.7|7072.5|7057.5|0
1724293930000|2024-08-22 02:32:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1724293940000|2024-08-22 02:32:20|7074|7059|7074.5|7059.5|7074.5|7059.5|7074|7059|0
1724293950000|2024-08-22 02:32:30|7073|7058|7073|7058|7073|7058|7073|7058|1
1724294140000|2024-08-22 02:35:40|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|1
1724294180000|2024-08-22 02:36:20|7070.7|7055.7|7070.5|7055.5|7070.7|7055.7|7070.5|7055.5|0
1724294220000|2024-08-22 02:37:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1724294230000|2024-08-22 02:37:10|7071|7056|7071|7056|7071|7056|7071|7056|0
1724294290000|2024-08-22 02:38:10|7071.3|7056.3|7071.5|7056.5|7071.5|7056.5|7071.3|7056.3|0
1724294320000|2024-08-22 02:38:40|7071.8|7056.8|7071.7|7056.7|7071.8|7056.8|7071.7|7056.7|1
1724294340000|2024-08-22 02:39:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1724294370000|2024-08-22 02:39:30|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1724294380000|2024-08-22 02:39:40|7069.8|7054.8|7069.1|7054.1|7069.8|7054.8|7068.5|7053.5|0
1724294400000|2024-08-22 02:40:00|7069.3|7054.3|7073.5|7058.5|7073.5|7058.5|7069.3|7054.3|1
1724294410000|2024-08-22 02:40:10|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|2
1724294430000|2024-08-22 02:40:30|7074.5|7059.5|7072.3|7057.3|7074.7|7059.7|7072.3|7057.3|1
1724294440000|2024-08-22 02:40:40|7072|7057|7071.8|7056.8|7072|7057|7071.8|7056.8|0
1724294450000|2024-08-22 02:40:50|7071.2|7056.2|7071.5|7056.5|7071.5|7056.5|7071.2|7056.2|0
1724294480000|2024-08-22 02:41:20|7072.7|7057.7|7074.8|7059.8|7074.8|7059.8|7072.7|7057.7|3
1724294490000|2024-08-22 02:41:30|7075|7060|7077|7062|7077|7062|7075|7060|0
1724294500000|2024-08-22 02:41:40|7079|7064|7079.6|7064.6|7079.6|7064.6|7079|7064|0
1724294510000|2024-08-22 02:41:50|7078.9|7063.9|7077.9|7062.9|7078.9|7063.9|7077.9|7062.9|0
1724294580000|2024-08-22 02:43:00|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1724294590000|2024-08-22 02:43:10|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724294620000|2024-08-22 02:43:40|7080.8|7065.8|7080.1|7065.1|7080.8|7065.8|7080.1|7065.1|0
1724294640000|2024-08-22 02:44:00|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1724294700000|2024-08-22 02:45:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724294820000|2024-08-22 02:47:00|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1724294890000|2024-08-22 02:48:10|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|1
1724294970000|2024-08-22 02:49:30|7079.4|7064.4|7079.6|7064.6|7079.6|7064.6|7079.4|7064.4|0
1724295040000|2024-08-22 02:50:40|7079.9|7064.9|7080.1|7065.1|7080.1|7065.1|7079.9|7064.9|0
1724295220000|2024-08-22 02:53:40|7079.8|7064.8|7080.1|7065.1|7080.1|7065.1|7079.8|7064.8|0
1724295270000|2024-08-22 02:54:30|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1724295340000|2024-08-22 02:55:40|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1724295460000|2024-08-22 02:57:40|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1724295670000|2024-08-22 03:01:10|7077.8|7062.8|7075.8|7060.8|7077.8|7062.8|7075.8|7060.8|2
1724295710000|2024-08-22 03:01:50|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1724295740000|2024-08-22 03:02:20|7074.7|7059.7|7074.3|7059.3|7074.8|7059.8|7073.8|7058.8|1
1724295810000|2024-08-22 03:03:30|7073.7|7058.7|7073.3|7058.3|7073.7|7058.7|7073.3|7058.3|0
1724295970000|2024-08-22 03:06:10|7072.9|7057.9|7071|7056|7072.9|7057.9|7070.8|7055.8|1
1724295990000|2024-08-22 03:06:30|7070.8|7055.8|7070.3|7055.3|7070.8|7055.8|7070.3|7055.3|1
1724296000000|2024-08-22 03:06:40|7069.4|7054.4|7069.6|7054.6|7069.6|7054.6|7069.4|7054.4|1
1724296010000|2024-08-22 03:06:50|7069.8|7054.8|7068|7053|7069.8|7054.8|7066.1|7051.1|8
1724296020000|2024-08-22 03:07:00|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1724296030000|2024-08-22 03:07:10|7067|7052|7067.8|7052.8|7068.1|7053.1|7065.6|7050.6|3
1724296190000|2024-08-22 03:09:50|7067.3|7052.3|7067.1|7052.1|7067.3|7052.3|7066.5|7051.5|0
1724296200000|2024-08-22 03:10:00|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1724296220000|2024-08-22 03:10:20|7066.5|7051.5|7067.1|7052.1|7067.1|7052.1|7066.5|7051.5|0
1724296230000|2024-08-22 03:10:30|7067.3|7052.3|7066.4|7051.4|7067.3|7052.3|7066.1|7051.1|0
1724296240000|2024-08-22 03:10:40|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|0
1724296250000|2024-08-22 03:10:50|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|0
1724296260000|2024-08-22 03:11:00|7066.1|7051.1|7066.1|7051.1|7066.4|7051.4|7066.1|7051.1|0
1724296270000|2024-08-22 03:11:10|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|0
1724296280000|2024-08-22 03:11:20|7066.1|7051.1|7066.7|7051.7|7066.7|7051.7|7066.1|7051.1|0
1724296290000|2024-08-22 03:11:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1724296400000|2024-08-22 03:13:20|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|2
1724296420000|2024-08-22 03:13:40|7069.4|7054.4|7069.6|7054.6|7069.6|7054.6|7069.4|7054.4|0
1724296520000|2024-08-22 03:15:20|7069.3|7054.3|7068.8|7053.8|7069.3|7054.3|7068.8|7053.8|0
1724296570000|2024-08-22 03:16:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724296600000|2024-08-22 03:16:40|7067.8|7052.8|7068.3|7053.3|7068.3|7053.3|7067.8|7052.8|0
1724296660000|2024-08-22 03:17:40|7068.6|7053.6|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|1
1724296820000|2024-08-22 03:20:20|7067.8|7052.8|7067.5|7052.5|7067.8|7052.8|7067.5|7052.5|0
1724296830000|2024-08-22 03:20:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1724296850000|2024-08-22 03:20:50|7067.6|7052.6|7067.8|7052.8|7067.8|7052.8|7067.6|7052.6|0
1724296880000|2024-08-22 03:21:20|7068.2|7053.2|7068.8|7053.8|7068.8|7053.8|7068.2|7053.2|1
1724296920000|2024-08-22 03:22:00|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1724296960000|2024-08-22 03:22:40|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1724296980000|2024-08-22 03:23:00|7070.3|7055.3|7070.8|7055.8|7071.3|7056.3|7070.3|7055.3|1
1724297040000|2024-08-22 03:24:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724297090000|2024-08-22 03:24:50|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1724297230000|2024-08-22 03:27:10|7071.7|7056.7|7072.3|7057.3|7072.3|7057.3|7071.7|7056.7|0
1724297240000|2024-08-22 03:27:20|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724297310000|2024-08-22 03:28:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1724297330000|2024-08-22 03:28:50|7072.1|7057.1|7072.3|7057.3|7072.3|7057.3|7072.1|7057.1|0
1724297360000|2024-08-22 03:29:20|7073.5|7058.5|7075.6|7060.6|7075.6|7060.6|7073.5|7058.5|1
1724297370000|2024-08-22 03:29:30|7075.8|7060.8|7076.8|7061.8|7076.8|7061.8|7075.8|7060.8|0
1724297380000|2024-08-22 03:29:40|7076.2|7061.2|7076|7061|7076.3|7061.3|7075.8|7060.8|0
1724297390000|2024-08-22 03:29:50|7076.3|7061.3|7076|7061|7076.3|7061.3|7076|7061|0
1724297400000|2024-08-22 03:30:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724297450000|2024-08-22 03:30:50|7075.5|7060.5|7075.6|7060.6|7075.6|7060.6|7075.5|7060.5|1
1724297460000|2024-08-22 03:31:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724297990000|2024-08-22 03:39:50|7070.3|7055.3|7069.1|7054.1|7070.3|7055.3|7069.1|7054.1|13
1724298000000|2024-08-22 03:40:00|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724298030000|2024-08-22 03:40:30|7069.1|7054.1|7070.3|7055.3|7070.3|7055.3|7069.1|7054.1|2
1724298040000|2024-08-22 03:40:40|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|0
1724298060000|2024-08-22 03:41:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724298090000|2024-08-22 03:41:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1724298100000|2024-08-22 03:41:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1724298230000|2024-08-22 03:43:50|7074.5|7059.5|7075.8|7060.8|7075.8|7060.8|7074.5|7059.5|1
1724298330000|2024-08-22 03:45:30|7075.6|7060.6|7075.8|7060.8|7075.8|7060.8|7075.6|7060.6|0
1724298450000|2024-08-22 03:47:30|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7076.4|7061.4|0
1724298500000|2024-08-22 03:48:20|7077.1|7062.1|7077.3|7062.3|7077.3|7062.3|7077.1|7062.1|0
1724298510000|2024-08-22 03:48:30|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1724298530000|2024-08-22 03:48:50|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|1
1724298740000|2024-08-22 03:52:20|7077.4|7062.4|7077.3|7062.3|7077.4|7062.4|7077.3|7062.3|2
1724299260000|2024-08-22 04:01:00|7077.6|7062.6|7078.7|7063.7|7078.7|7063.7|7077.6|7062.6|2
1724299270000|2024-08-22 04:01:10|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1724299290000|2024-08-22 04:01:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1724300020000|2024-08-22 04:13:40|7080.1|7065.1|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|1
1724300700000|2024-08-22 04:25:00|7080.1|7065.1|7081.2|7066.2|7081.2|7066.2|7080.1|7065.1|2
1724300710000|2024-08-22 04:25:10|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724300720000|2024-08-22 04:25:20|7078.8|7063.8|7079.2|7064.2|7079.2|7064.2|7078.8|7063.8|4
1724300730000|2024-08-22 04:25:30|7079.4|7064.4|7078.3|7063.3|7079.4|7064.4|7078.3|7063.3|0
1724300810000|2024-08-22 04:26:50|7078.6|7063.6|7078.8|7063.8|7078.8|7063.8|7078.6|7063.6|0
1724301060000|2024-08-22 04:31:00|7078.5|7063.5|7077.8|7062.8|7078.5|7063.5|7077.8|7062.8|0
1724301260000|2024-08-22 04:34:20|7078.1|7063.1|7078.3|7063.3|7078.3|7063.3|7078.1|7063.1|0
1724301320000|2024-08-22 04:35:20|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|3
1724301340000|2024-08-22 04:35:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.1|7061.1|2
1724301400000|2024-08-22 04:36:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724301550000|2024-08-22 04:39:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1724301740000|2024-08-22 04:42:20|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|2
1724301750000|2024-08-22 04:42:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1724301760000|2024-08-22 04:42:40|7075.9|7060.9|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|1
1724301820000|2024-08-22 04:43:40|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724302300000|2024-08-22 04:51:40|7076.4|7061.4|7080.5|7065.5|7080.5|7065.5|7076.4|7061.4|3
1724302320000|2024-08-22 04:52:00|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1724302330000|2024-08-22 04:52:10|7081.2|7066.2|7081.3|7066.3|7081.7|7066.7|7081.2|7066.2|0
1724302350000|2024-08-22 04:52:30|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1724302360000|2024-08-22 04:52:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1724302390000|2024-08-22 04:53:10|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1724302400000|2024-08-22 04:53:20|7080.9|7065.9|7081.5|7066.5|7081.5|7066.5|7080.9|7065.9|1
1724302410000|2024-08-22 04:53:30|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724302420000|2024-08-22 04:53:40|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1724302440000|2024-08-22 04:54:00|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724302470000|2024-08-22 04:54:30|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1724302480000|2024-08-22 04:54:40|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724302500000|2024-08-22 04:55:00|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1724302860000|2024-08-22 05:01:00|7082.1|7067.1|7084.1|7069.1|7084.1|7069.1|7082.1|7067.1|6
1724302870000|2024-08-22 05:01:10|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1724302880000|2024-08-22 05:01:20|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1724302930000|2024-08-22 05:02:10|7086.3|7071.3|7086.3|7071.3|7087.1|7072.1|7086.3|7071.3|13
1724302960000|2024-08-22 05:02:40|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724302970000|2024-08-22 05:02:50|7086.6|7071.6|7086.9|7071.9|7086.9|7071.9|7086.6|7071.6|0
1724302980000|2024-08-22 05:03:00|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724302990000|2024-08-22 05:03:10|7086.8|7071.8|7086.5|7071.5|7087.5|7072.5|7086.5|7071.5|0
1724303080000|2024-08-22 05:04:40|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1724303100000|2024-08-22 05:05:00|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724303110000|2024-08-22 05:05:10|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724303130000|2024-08-22 05:05:30|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724303160000|2024-08-22 05:06:00|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|1
1724303170000|2024-08-22 05:06:10|7087|7072|7087|7072|7087|7072|7087|7072|0
1724303180000|2024-08-22 05:06:20|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|1
1724303210000|2024-08-22 05:06:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|1
1724303320000|2024-08-22 05:08:40|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1724303380000|2024-08-22 05:09:40|7085.2|7070.2|7086|7071|7086|7071|7085.2|7070.2|2
1724303410000|2024-08-22 05:10:10|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724303430000|2024-08-22 05:10:30|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1724303670000|2024-08-22 05:14:30|||||||||1
1724303720000|2024-08-22 05:15:20|7086.9|7071.9|7086.8|7071.8|7086.9|7071.9|7086.7|7071.7|1
1724303730000|2024-08-22 05:15:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1724303760000|2024-08-22 05:16:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1724303770000|2024-08-22 05:16:10|7087|7072|7087|7072|7087|7072|7087|7072|0
1724303940000|2024-08-22 05:19:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1724303970000|2024-08-22 05:19:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1724304070000|2024-08-22 05:21:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1724304090000|2024-08-22 05:21:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1724304100000|2024-08-22 05:21:40|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1724304120000|2024-08-22 05:22:00|7087|7072|7087|7072|7087|7072|7087|7072|0
1724304290000|2024-08-22 05:24:50|7086.8|7071.8|7088.3|7073.3|7088.6|7073.6|7086.8|7071.8|3
1724304300000|2024-08-22 05:25:00|7088.1|7073.1|7088.4|7073.4|7088.6|7073.6|7088.1|7073.1|1
1724304310000|2024-08-22 05:25:10|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1724304350000|2024-08-22 05:25:50|7088.3|7073.3|7089.6|7074.6|7089.6|7074.6|7088.3|7073.3|4
1724304360000|2024-08-22 05:26:00|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1724304590000|2024-08-22 05:29:50|||||||||2
1724304600000|2024-08-22 05:30:00|7094|7079|7115.5|7100.5|7115.8|7100.8|7094|7079|45
1724304610000|2024-08-22 05:30:10|7117.5|7102.5|7114.1|7099.1|7117.5|7102.5|7113|7098|9
1724304620000|2024-08-22 05:30:20|7113.6|7098.6|7114.1|7099.1|7114.1|7099.1|7113.6|7098.6|1
1724304640000|2024-08-22 05:30:40|7113.9|7098.9|7113.6|7098.6|7113.9|7098.9|7113.6|7098.6|1
1724304660000|2024-08-22 05:31:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1724304670000|2024-08-22 05:31:10|7113.5|7098.5|7113.3|7098.3|7113.5|7098.5|7113.3|7098.3|0
1724304680000|2024-08-22 05:31:20|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|0
1724304690000|2024-08-22 05:31:30|7113.6|7098.6|7114.8|7099.8|7114.8|7099.8|7113.3|7098.3|2
1724304720000|2024-08-22 05:32:00|7115.1|7100.1|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1724304750000|2024-08-22 05:32:30|7113.3|7098.3|7112|7097|7113.3|7098.3|7112|7097|25
1724304760000|2024-08-22 05:32:40|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1724304780000|2024-08-22 05:33:00|7112|7097|7112|7097|7112|7097|7112|7097|0
1724304790000|2024-08-22 05:33:10|7111.7|7096.7|7111|7096|7111.7|7096.7|7111|7096|0
1724304800000|2024-08-22 05:33:20|7108.8|7093.8|7109.7|7094.7|7110|7095|7108.8|7093.8|2
1724304810000|2024-08-22 05:33:30|7109.5|7094.5|7109|7094|7109.5|7094.5|7109|7094|0
1724304860000|2024-08-22 05:34:20|7108.7|7093.7|7108.5|7093.5|7108.7|7093.7|7108.5|7093.5|0
1724304870000|2024-08-22 05:34:30|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1724304880000|2024-08-22 05:34:40|7108|7093|7107.5|7092.5|7108|7093|7107.5|7092.5|0
1724304890000|2024-08-22 05:34:50|7106.1|7091.1|7102.8|7087.8|7106.1|7091.1|7102.5|7087.5|11
1724304900000|2024-08-22 05:35:00|7103|7088|7100.8|7085.8|7103|7088|7100.8|7085.8|1
1724304910000|2024-08-22 05:35:10|7101|7086|7103|7088|7103.2|7088.2|7101|7086|1
1724304920000|2024-08-22 05:35:20|7102.7|7087.7|7102.5|7087.5|7102.7|7087.7|7102.5|7087.5|0
1724304940000|2024-08-22 05:35:40|7101.5|7086.5|7098.8|7083.8|7101.5|7086.5|7098.3|7083.3|1
1724304950000|2024-08-22 05:35:50|7098.2|7083.2|7098.3|7083.3|7098.3|7083.3|7098|7083|0
1724304980000|2024-08-22 05:36:20|7098|7083|7098|7083|7098|7083|7098|7083|1
1724305000000|2024-08-22 05:36:40|7097.7|7082.7|7097|7082|7097.7|7082.7|7097|7082|1
1724305020000|2024-08-22 05:37:00|7097.5|7082.5|7099|7084|7099|7084|7097.5|7082.5|2
1724305030000|2024-08-22 05:37:10|7100|7085|7099.5|7084.5|7100|7085|7098.3|7083.3|1
1724305050000|2024-08-22 05:37:30|7100.5|7085.5|7099.2|7084.2|7101|7086|7099.2|7084.2|1
1724305060000|2024-08-22 05:37:40|7099.5|7084.5|7099|7084|7099.5|7084.5|7099|7084|0
1724305080000|2024-08-22 05:38:00|7099.3|7084.3|7100.3|7085.3|7100.3|7085.3|7098.5|7083.5|1
1724305090000|2024-08-22 05:38:10|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1724305140000|2024-08-22 05:39:00|7103|7088|7103.3|7088.3|7104.1|7089.1|7103|7088|5
1724305150000|2024-08-22 05:39:10|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|0
1724305170000|2024-08-22 05:39:30|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1724305200000|2024-08-22 05:40:00|7106|7091|7104.3|7089.3|7107.3|7092.3|7104.3|7089.3|1
1724305210000|2024-08-22 05:40:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1724305230000|2024-08-22 05:40:30|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1724305240000|2024-08-22 05:40:40|7106|7091|7106|7091|7106.3|7091.3|7106|7091|0
1724305250000|2024-08-22 05:40:50|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1724305260000|2024-08-22 05:41:00|7107.2|7092.2|7107.5|7092.5|7108.5|7093.5|7107.2|7092.2|1
1724305270000|2024-08-22 05:41:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1724305300000|2024-08-22 05:41:40|7107|7092|7106.7|7091.7|7107|7092|7106.7|7091.7|1
1724305320000|2024-08-22 05:42:00|7106.5|7091.5|7103.8|7088.8|7107|7092|7103.8|7088.8|3
1724305360000|2024-08-22 05:42:40|7103.5|7088.5|7102.8|7087.8|7103.5|7088.5|7102.8|7087.8|0
1724305380000|2024-08-22 05:43:00|7103.3|7088.3|7103.6|7088.6|7103.6|7088.6|7103.3|7088.3|0
1724305390000|2024-08-22 05:43:10|7104|7089|7104|7089|7104|7089|7104|7089|0
1724305400000|2024-08-22 05:43:20|7104.5|7089.5|7102.8|7087.8|7104.5|7089.5|7102.8|7087.8|1
1724305410000|2024-08-22 05:43:30|7102.2|7087.2|7102.3|7087.3|7102.3|7087.3|7102.2|7087.2|0
1724305420000|2024-08-22 05:43:40|7102|7087|7102.3|7087.3|7102.3|7087.3|7102|7087|0
1724305430000|2024-08-22 05:43:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|1
1724305440000|2024-08-22 05:44:00|7104.6|7089.6|7105.3|7090.3|7105.3|7090.3|7104.6|7089.6|0
1724305450000|2024-08-22 05:44:10|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.3|7090.3|0
1724305480000|2024-08-22 05:44:40|7102.8|7087.8|7102.5|7087.5|7102.8|7087.8|7102.5|7087.5|1
1724305490000|2024-08-22 05:44:50|7102.8|7087.8|7103.5|7088.5|7103.8|7088.8|7102.8|7087.8|0
1724305500000|2024-08-22 05:45:00|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1724305510000|2024-08-22 05:45:10|7103.6|7088.6|7106.1|7091.1|7106.1|7091.1|7103.6|7088.6|0
1724305530000|2024-08-22 05:45:30|7103|7088|7102.5|7087.5|7103|7088|7102.5|7087.5|1
1724305540000|2024-08-22 05:45:40|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1724305550000|2024-08-22 05:45:50|7101|7086|7100.7|7085.7|7101|7086|7100.7|7085.7|2
1724305560000|2024-08-22 05:46:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1724305570000|2024-08-22 05:46:10|7098|7083|7098|7083|7098|7083|7098|7083|1
1724305600000|2024-08-22 05:46:40|7096.5|7081.5|7097.3|7082.3|7097.3|7082.3|7096.5|7081.5|1
1724305620000|2024-08-22 05:47:00|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.2|7082.2|0
1724305630000|2024-08-22 05:47:10|7096.5|7081.5|7095.5|7080.5|7096.5|7081.5|7095.5|7080.5|5
1724305640000|2024-08-22 05:47:20|7096.1|7081.1|7096|7081|7096.1|7081.1|7096|7081|0
1724305660000|2024-08-22 05:47:40|7093.6|7078.6|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|1
1724305680000|2024-08-22 05:48:00|7094.3|7079.3|7091.2|7076.2|7094.3|7079.3|7091.2|7076.2|2
1724305690000|2024-08-22 05:48:10|7091|7076|7093|7078|7095.6|7080.6|7091|7076|1
1724305720000|2024-08-22 05:48:40|7092.1|7077.1|7091.5|7076.5|7092.1|7077.1|7091.5|7076.5|1
1724305730000|2024-08-22 05:48:50|7090.9|7075.9|7089.8|7074.8|7090.9|7075.9|7089.8|7074.8|0
1724305740000|2024-08-22 05:49:00|7090|7075|7091.8|7076.8|7091.8|7076.8|7090|7075|1
1724305750000|2024-08-22 05:49:10|7092|7077|7092|7077|7092|7077|7092|7077|0
1724305770000|2024-08-22 05:49:30|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|2
1724305790000|2024-08-22 05:49:50|7091.2|7076.2|7091.5|7076.5|7091.5|7076.5|7091.2|7076.2|1
1724305800000|2024-08-22 05:50:00|7091|7076|7092.3|7077.3|7092.3|7077.3|7091|7076|0
1724305810000|2024-08-22 05:50:10|7092.6|7077.6|7093|7078|7093|7078|7092.6|7077.6|0
1724305820000|2024-08-22 05:50:20|||||||||2
1724305830000|2024-08-22 05:50:30|7093.6|7078.6|7094.5|7079.5|7094.5|7079.5|7093.6|7078.6|0
1724305860000|2024-08-22 05:51:00|7094|7079|7090.2|7075.2|7094|7079|7089.9|7074.9|4
1724305870000|2024-08-22 05:51:10|7090|7075|7090|7075|7090|7075|7090|7075|0
1724305890000|2024-08-22 05:51:30|7089.7|7074.7|7089.5|7074.5|7089.7|7074.7|7089.5|7074.5|0
1724305920000|2024-08-22 05:52:00|7089.8|7074.8|7089.2|7074.2|7090.7|7075.7|7089.2|7074.2|1
1724305930000|2024-08-22 05:52:10|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1724305960000|2024-08-22 05:52:40|7089.1|7074.1|7088.5|7073.5|7089.1|7074.1|7088.5|7073.5|0
1724305970000|2024-08-22 05:52:50|7088|7073|7088|7073|7088|7073|7088|7073|0
1724305980000|2024-08-22 05:53:00|7089.3|7074.3|7090.5|7075.5|7090.5|7075.5|7089|7074|4
1724305990000|2024-08-22 05:53:10|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1724306020000|2024-08-22 05:53:40|7090.4|7075.4|7090.5|7075.5|7090.5|7075.5|7090.3|7075.3|0
1724306030000|2024-08-22 05:53:50|7090|7075|7090.3|7075.3|7090.3|7075.3|7090|7075|0
1724306040000|2024-08-22 05:54:00|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1724306080000|2024-08-22 05:54:40|7090.8|7075.8|7091|7076|7091|7076|7090.8|7075.8|0
1724306110000|2024-08-22 05:55:10|7092|7077|7094|7079|7094.3|7079.3|7092|7077|2
1724306120000|2024-08-22 05:55:20|7095.3|7080.3|7094.8|7079.8|7095.3|7080.3|7094.8|7079.8|0
1724306160000|2024-08-22 05:56:00|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1724306250000|2024-08-22 05:57:30|||||||||1
1724306350000|2024-08-22 05:59:10|7091.5|7076.5|7092.1|7077.1|7092.1|7077.1|7091.5|7076.5|5
1724306370000|2024-08-22 05:59:30|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1724306380000|2024-08-22 05:59:40|7093.4|7078.4|7093.6|7078.6|7093.6|7078.6|7093.4|7078.4|0
1724306400000|2024-08-22 06:00:00|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1724306410000|2024-08-22 06:00:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1724306450000|2024-08-22 06:00:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|1
1724306460000|2024-08-22 06:01:00|7093|7078|7093|7078|7093|7078|7093|7078|0
1724306470000|2024-08-22 06:01:10|7092.8|7077.8|7090.8|7075.8|7092.8|7077.8|7090.7|7075.7|2
1724306480000|2024-08-22 06:01:20|7091.3|7076.3|7091.2|7076.2|7091.3|7076.3|7091.2|7076.2|0
1724306490000|2024-08-22 06:01:30|7091|7076|7091|7076|7091|7076|7091|7076|0
1724306500000|2024-08-22 06:01:40|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1724306510000|2024-08-22 06:01:50|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|1
1724306530000|2024-08-22 06:02:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1724306540000|2024-08-22 06:02:20|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1724306550000|2024-08-22 06:02:30|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1724306600000|2024-08-22 06:03:20|7090.4|7075.4|7089.5|7074.5|7090.4|7075.4|7089|7074|8
1724306610000|2024-08-22 06:03:30|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1724306620000|2024-08-22 06:03:40|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724306630000|2024-08-22 06:03:50|7088.2|7073.2|7089|7074|7089.1|7074.1|7088|7073|0
1724306640000|2024-08-22 06:04:00|7089.3|7074.3|7089|7074|7089.3|7074.3|7089|7074|1
1724306660000|2024-08-22 06:04:20|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724306670000|2024-08-22 06:04:30|7085.7|7070.7|7085.1|7070.1|7085.7|7070.7|7085.1|7070.1|1
1724306680000|2024-08-22 06:04:40|7084|7069|7084.5|7069.5|7084.7|7069.7|7084|7069|0
1724306700000|2024-08-22 06:05:00|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1724306710000|2024-08-22 06:05:10|7084.2|7069.2|7084.5|7069.5|7085|7070|7084.2|7069.2|2
1724306720000|2024-08-22 06:05:20|7084|7069|7084.6|7069.6|7084.6|7069.6|7084|7069|1
1724306730000|2024-08-22 06:05:30|7085|7070|7085|7070|7085|7070|7085|7070|0
1724306760000|2024-08-22 06:06:00|7085.5|7070.5|7085|7070|7085.5|7070.5|7085|7070|0
1724306780000|2024-08-22 06:06:20|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1724306800000|2024-08-22 06:06:40|7088|7073|7088|7073|7088.6|7073.6|7088|7073|1
1724306820000|2024-08-22 06:07:00|7088.5|7073.5|7088.7|7073.7|7090|7075|7088.5|7073.5|1
1724306830000|2024-08-22 06:07:10|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724306840000|2024-08-22 06:07:20|7088.8|7073.8|7089|7074|7089|7074|7088.8|7073.8|0
1724306860000|2024-08-22 06:07:40|7088.5|7073.5|7088.8|7073.8|7088.8|7073.8|7088.5|7073.5|1
1724306880000|2024-08-22 06:08:00|7089|7074|7089|7074|7089|7074|7089|7074|0
1724306920000|2024-08-22 06:08:40|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724306930000|2024-08-22 06:08:50|7085.2|7070.2|7085|7070|7085.5|7070.5|7085|7070|1
1724306950000|2024-08-22 06:09:10|7085.4|7070.4|7087|7072|7087.5|7072.5|7085.4|7070.4|1
1724306960000|2024-08-22 06:09:20|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|0
1724306970000|2024-08-22 06:09:30|7085|7070|7085|7070|7085|7070|7085|7070|1
1724306980000|2024-08-22 06:09:40|7085.3|7070.3|7085|7070|7085.5|7070.5|7085|7070|0
1724307000000|2024-08-22 06:10:00|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1724307010000|2024-08-22 06:10:10|7088.3|7073.3|7088.5|7073.5|7089|7074|7087.5|7072.5|1
1724307030000|2024-08-22 06:10:30|7089.1|7074.1|7089.5|7074.5|7089.5|7074.5|7089.1|7074.1|0
1724307050000|2024-08-22 06:10:50|7089|7074|7089|7074|7089|7074|7089|7074|0
1724307070000|2024-08-22 06:11:10|7084.7|7069.7|7086.3|7071.3|7086.5|7071.5|7084.7|7069.7|1
1724307080000|2024-08-22 06:11:20|7086|7071|7082.5|7067.5|7086|7071|7082.5|7067.5|2
1724307110000|2024-08-22 06:11:50|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|1
1724307170000|2024-08-22 06:12:50|7082.4|7067.4|7081.6|7066.6|7082.4|7067.4|7081.6|7066.6|1
1724307180000|2024-08-22 06:13:00|7081.2|7066.2|7081.5|7066.5|7081.5|7066.5|7081.2|7066.2|0
1724307190000|2024-08-22 06:13:10|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724307200000|2024-08-22 06:13:20|7083.5|7068.5|7083|7068|7083.5|7068.5|7083|7068|3
1724307230000|2024-08-22 06:13:50|7084|7069|7085.5|7070.5|7085.5|7070.5|7084|7069|1
1724307250000|2024-08-22 06:14:10|7083.5|7068.5|7083.2|7068.2|7083.5|7068.5|7083|7068|4
1724307260000|2024-08-22 06:14:20|7084|7069|7084|7069|7084|7069|7084|7069|0
1724307270000|2024-08-22 06:14:30|7084.6|7069.6|7085.7|7070.7|7086|7071|7084.6|7069.6|0
1724307280000|2024-08-22 06:14:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1724307380000|2024-08-22 06:16:20|7085.8|7070.8|7086|7071|7086|7071|7085.8|7070.8|0
1724307390000|2024-08-22 06:16:30|7086.5|7071.5|7086.7|7071.7|7087.2|7072.2|7086.5|7071.5|0
1724307400000|2024-08-22 06:16:40|7086.5|7071.5|7087.2|7072.2|7087.5|7072.5|7086.5|7071.5|0
1724307410000|2024-08-22 06:16:50|7087.3|7072.3|7087.5|7072.5|7087.5|7072.5|7087.2|7072.2|0
1724307440000|2024-08-22 06:17:20|7087|7072|7087|7072|7087|7072|7087|7072|0
1724307490000|2024-08-22 06:18:10|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724307520000|2024-08-22 06:18:40|7085.9|7070.9|7086.2|7071.2|7086.2|7071.2|7085.9|7070.9|1
1724307540000|2024-08-22 06:19:00|7087.1|7072.1|7087.5|7072.5|7087.5|7072.5|7087.1|7072.1|0
1724307580000|2024-08-22 06:19:40|7087.2|7072.2|7087|7072|7087.2|7072.2|7087|7072|0
1724307630000|2024-08-22 06:20:30|7086.5|7071.5|7086.3|7071.3|7086.5|7071.5|7086.2|7071.2|1
1724307640000|2024-08-22 06:20:40|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724307650000|2024-08-22 06:20:50|7086.2|7071.2|7085.6|7070.6|7086.2|7071.2|7085.6|7070.6|1
1724307660000|2024-08-22 06:21:00|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1724307720000|2024-08-22 06:22:00|7085.7|7070.7|7085.1|7070.1|7085.9|7070.9|7085.1|7070.1|0
1724307790000|2024-08-22 06:23:10|7084.9|7069.9|7084.6|7069.6|7084.9|7069.9|7084.6|7069.6|1
1724307800000|2024-08-22 06:23:20|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|2
1724307810000|2024-08-22 06:23:30|7086.2|7071.2|7086.5|7071.5|7086.5|7071.5|7086.2|7071.2|0
1724307830000|2024-08-22 06:23:50|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1724307900000|2024-08-22 06:25:00|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7085.4|7070.4|0
1724307910000|2024-08-22 06:25:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1724307930000|2024-08-22 06:25:30|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1724307940000|2024-08-22 06:25:40|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1724307950000|2024-08-22 06:25:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1724307980000|2024-08-22 06:26:20|7085.7|7070.7|7085.9|7070.9|7085.9|7070.9|7085.7|7070.7|0
1724308010000|2024-08-22 06:26:50|7085.6|7070.6|7086.2|7071.2|7086.2|7071.2|7085.4|7070.4|0
1724308070000|2024-08-22 06:27:50|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724308090000|2024-08-22 06:28:10|7087.3|7072.3|7089|7074|7089|7074|7087.3|7072.3|3
1724308150000|2024-08-22 06:29:10|7088.5|7073.5|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|1
1724308160000|2024-08-22 06:29:20|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1724308170000|2024-08-22 06:29:30|7088|7073|7084.7|7069.7|7088|7073|7084.7|7069.7|1
1724308180000|2024-08-22 06:29:40|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1724308190000|2024-08-22 06:29:50|7084|7069|7084|7069|7084|7069|7084|7069|0
1724308220000|2024-08-22 06:30:20|7084.3|7069.3|7084.7|7069.7|7084.7|7069.7|7084.3|7069.3|0
1724308260000|2024-08-22 06:31:00|7085|7070|7083.5|7068.5|7085.3|7070.3|7082.7|7067.7|1
1724308290000|2024-08-22 06:31:30|7083.7|7068.7|7086.7|7071.7|7086.7|7071.7|7083.7|7068.7|2
1724308300000|2024-08-22 06:31:40|7087|7072|7087|7072|7087|7072|7087|7072|0
1724308310000|2024-08-22 06:31:50|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|1
1724308320000|2024-08-22 06:32:00|7087|7072|7087|7072|7087|7072|7087|7072|0
1724308330000|2024-08-22 06:32:10|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1724308350000|2024-08-22 06:32:30|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724308420000|2024-08-22 06:33:40|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|0
1724308430000|2024-08-22 06:33:50|7089.2|7074.2|7088.8|7073.8|7089.2|7074.2|7088.8|7073.8|0
1724308440000|2024-08-22 06:34:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1724308450000|2024-08-22 06:34:10|7087.7|7072.7|7088.5|7073.5|7088.5|7073.5|7087.5|7072.5|1
1724308460000|2024-08-22 06:34:20|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1724308470000|2024-08-22 06:34:30|7085.5|7070.5|7085|7070|7085.5|7070.5|7085|7070|2
1724308490000|2024-08-22 06:34:50|7084.7|7069.7|7084.5|7069.5|7084.7|7069.7|7084.5|7069.5|0
1724308500000|2024-08-22 06:35:00|7084.8|7069.8|7084.7|7069.7|7085.3|7070.3|7084.7|7069.7|0
1724308530000|2024-08-22 06:35:30|7085|7070|7085|7070|7085|7070|7084.7|7069.7|0
1724308560000|2024-08-22 06:36:00|7084.7|7069.7|7084.5|7069.5|7084.7|7069.7|7084.5|7069.5|0
1724308580000|2024-08-22 06:36:20|7085|7070|7085|7070|7085|7070|7085|7070|0
1724308590000|2024-08-22 06:36:30|7084.5|7069.5|7084.3|7069.3|7085|7070|7084.3|7069.3|0
1724308600000|2024-08-22 06:36:40|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1724308690000|2024-08-22 06:38:10|7081.5|7066.5|7081.7|7066.7|7083|7068|7081.5|7066.5|1
1724308710000|2024-08-22 06:38:30|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1724308740000|2024-08-22 06:39:00|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724308750000|2024-08-22 06:39:10|7081|7066|7081.5|7066.5|7081.5|7066.5|7081|7066|0
1724308770000|2024-08-22 06:39:30|7079.7|7064.7|7077.6|7062.6|7079.7|7064.7|7077.6|7062.6|2
1724308780000|2024-08-22 06:39:40|7077.2|7062.2|7078|7063|7078|7063|7077.2|7062.2|0
1724308820000|2024-08-22 06:40:20|7078.5|7063.5|7079.9|7064.9|7080.4|7065.4|7078|7063|4
1724308830000|2024-08-22 06:40:30|7077.1|7062.1|7076.4|7061.4|7077.1|7062.1|7076.1|7061.1|51
1724308840000|2024-08-22 06:40:40|7075.4|7060.4|7076.2|7061.2|7076.4|7061.4|7075.4|7060.4|1
1724308850000|2024-08-22 06:40:50|7076.6|7061.6|7071.7|7056.7|7076.6|7061.6|7070.4|7055.4|4
1724308860000|2024-08-22 06:41:00|7072.3|7057.3|7071.8|7056.8|7072.6|7057.6|7071.8|7056.8|0
1724308870000|2024-08-22 06:41:10|7071.9|7056.9|7070.6|7055.6|7072.3|7057.3|7070.4|7055.4|0
1724308880000|2024-08-22 06:41:20|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1724308900000|2024-08-22 06:41:40|7071.4|7056.4|7071.1|7056.1|7071.4|7056.4|7071.1|7056.1|1
1724308910000|2024-08-22 06:41:50|7070.9|7055.9|7069.3|7054.3|7070.9|7055.9|7069.3|7054.3|1
1724308920000|2024-08-22 06:42:00|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1724308930000|2024-08-22 06:42:10|7067.1|7052.1|7069.3|7054.3|7069.3|7054.3|7067.1|7052.1|3
1724308950000|2024-08-22 06:42:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724308960000|2024-08-22 06:42:40|7067.8|7052.8|7067.8|7052.8|7067.9|7052.9|7067.6|7052.6|0
1724308980000|2024-08-22 06:43:00|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1724309030000|2024-08-22 06:43:50|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1724309040000|2024-08-22 06:44:00|7067.8|7052.8|7067.1|7052.1|7067.9|7052.9|7067.1|7052.1|1
1724309060000|2024-08-22 06:44:20|7067.6|7052.6|7068.5|7053.5|7068.5|7053.5|7067.6|7052.6|2
1724309070000|2024-08-22 06:44:30|7069.1|7054.1|7066.6|7051.6|7069.1|7054.1|7066.6|7051.6|4
1724309090000|2024-08-22 06:44:50|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|3
1724309110000|2024-08-22 06:45:10|7062.2|7047.2|7061.8|7046.8|7062.2|7047.2|7061.8|7046.8|1
1724309120000|2024-08-22 06:45:20|7061.5|7046.5|7061.3|7046.3|7061.5|7046.5|7061.3|7046.3|0
1724309150000|2024-08-22 06:45:50|7060.7|7045.7|7062.6|7047.6|7062.6|7047.6|7060.7|7045.7|11
1724309160000|2024-08-22 06:46:00|7061.8|7046.8|7062.6|7047.6|7062.6|7047.6|7061.8|7046.8|0
1724309170000|2024-08-22 06:46:10|7062.1|7047.1|7065.6|7050.6|7066.2|7051.2|7062.1|7047.1|3
1724309190000|2024-08-22 06:46:30|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1724309200000|2024-08-22 06:46:40|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1724309210000|2024-08-22 06:46:50|7067.3|7052.3|7066.6|7051.6|7067.3|7052.3|7066.6|7051.6|2
1724309220000|2024-08-22 06:47:00|7066.4|7051.4|7067.8|7052.8|7068.1|7053.1|7066.4|7051.4|0
1724309230000|2024-08-22 06:47:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1724309250000|2024-08-22 06:47:30|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1724309280000|2024-08-22 06:48:00|7067.4|7052.4|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|0
1724309310000|2024-08-22 06:48:30|7067.1|7052.1|7061.8|7046.8|7067.1|7052.1|7061.8|7046.8|31
1724309330000|2024-08-22 06:48:50|||||||||1
1724309340000|2024-08-22 06:49:00|7062.3|7047.3|7062.6|7047.6|7062.6|7047.6|7062.3|7047.3|1
1724309350000|2024-08-22 06:49:10|7063.2|7048.2|7062.8|7047.8|7063.2|7048.2|7062.8|7047.8|3
1724309370000|2024-08-22 06:49:30|7063|7048|7062.2|7047.2|7063|7048|7062.2|7047.2|1
1724309380000|2024-08-22 06:49:40|7062.3|7047.3|7062.5|7047.5|7062.5|7047.5|7062.3|7047.3|0
1724309410000|2024-08-22 06:50:10|7062|7047|7062|7047|7062|7047|7062|7047|0
1724309460000|2024-08-22 06:51:00|7061.5|7046.5|7060.4|7045.4|7061.5|7046.5|7060.4|7045.4|5
1724309470000|2024-08-22 06:51:10|7060|7045|7060.5|7045.5|7060.5|7045.5|7060|7045|1
1724309480000|2024-08-22 06:51:20|7061.5|7046.5|7061.2|7046.2|7061.5|7046.5|7061.2|7046.2|0
1724309490000|2024-08-22 06:51:30|7061|7046|7061.5|7046.5|7061.5|7046.5|7061|7046|1
1724309500000|2024-08-22 06:51:40|7061.4|7046.4|7061.2|7046.2|7061.4|7046.4|7061.2|7046.2|0
1724309520000|2024-08-22 06:52:00|7061|7046|7062.5|7047.5|7062.5|7047.5|7061|7046|1
1724309530000|2024-08-22 06:52:10|7061.7|7046.7|7052.7|7037.7|7061.7|7046.7|7051.6|7036.6|8
1724309540000|2024-08-22 06:52:20|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|0
1724309550000|2024-08-22 06:52:30|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1724309560000|2024-08-22 06:52:40|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1724309580000|2024-08-22 06:53:00|7051.1|7036.1|7052.9|7037.9|7056.4|7041.4|7051.1|7036.1|7
1724309590000|2024-08-22 06:53:10|7053.1|7038.1|7051.4|7036.4|7053.1|7038.1|7051.4|7036.4|0
1724309640000|2024-08-22 06:54:00|7052.4|7037.4|7053.9|7038.9|7053.9|7038.9|7052.4|7037.4|1
1724309650000|2024-08-22 06:54:10|7052.4|7037.4|7053.1|7038.1|7053.7|7038.7|7051.6|7036.6|3
1724309660000|2024-08-22 06:54:20|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1724309670000|2024-08-22 06:54:30|7053.8|7038.8|7053.4|7038.4|7053.8|7038.8|7053.4|7038.4|0
1724309690000|2024-08-22 06:54:50|7052.2|7037.2|7050.1|7035.1|7052.2|7037.2|7050.1|7035.1|1
1724309700000|2024-08-22 06:55:00|7051.1|7036.1|7052.4|7037.4|7052.4|7037.4|7051.1|7036.1|3
1724309710000|2024-08-22 06:55:10|7052.9|7037.9|7052.4|7037.4|7053.7|7038.7|7051.9|7036.9|1
1724309740000|2024-08-22 06:55:40|7055.4|7040.4|7056.4|7041.4|7056.4|7041.4|7055.4|7040.4|1
1724309760000|2024-08-22 06:56:00|7057|7042|7056.9|7041.9|7058.7|7043.7|7056.9|7041.9|1
1724309770000|2024-08-22 06:56:10|7057.5|7042.5|7057.9|7042.9|7057.9|7042.9|7057.5|7042.5|0
1724309780000|2024-08-22 06:56:20|7056.7|7041.7|7054.9|7039.9|7056.7|7041.7|7054.9|7039.9|5
1724309790000|2024-08-22 06:56:30|7055.9|7040.9|7056.8|7041.8|7056.8|7041.8|7055.9|7040.9|1
1724309820000|2024-08-22 06:57:00|7056.7|7041.7|7055.9|7040.9|7058.9|7043.9|7055.9|7040.9|1
1724309840000|2024-08-22 06:57:20|7055.4|7040.4|7055.1|7040.1|7055.4|7040.4|7055.1|7040.1|0
1724309850000|2024-08-22 06:57:30|7054.9|7039.9|7055.4|7040.4|7055.9|7040.9|7054.9|7039.9|2
1724309860000|2024-08-22 06:57:40|7055.7|7040.7|7055.9|7040.9|7056.1|7041.1|7055.7|7040.7|2
1724309880000|2024-08-22 06:58:00|7056.4|7041.4|7057.3|7042.3|7057.3|7042.3|7056.4|7041.4|0
1724309890000|2024-08-22 06:58:10|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1724309910000|2024-08-22 06:58:30|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|0
1724309920000|2024-08-22 06:58:40|7059.4|7044.4|7059.6|7044.6|7059.6|7044.6|7059.4|7044.4|1
1724309930000|2024-08-22 06:58:50|7060.1|7045.1|7057.7|7042.7|7060.1|7045.1|7057.7|7042.7|8
1724309940000|2024-08-22 06:59:00|7057.1|7042.1|7057.7|7042.7|7058.9|7043.9|7057.1|7042.1|1
1724309950000|2024-08-22 06:59:10|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724309990000|2024-08-22 06:59:50|7060|7045|7062.2|7047.2|7062.2|7047.2|7060|7045|3
1724310000000|2024-08-22 07:00:00|7062.4|7047.4|7059.6|7044.6|7063.4|7048.4|7059.4|7044.4|2
1724310020000|2024-08-22 07:00:20|7060.8|7045.8|7063.2|7048.2|7063.2|7048.2|7060.8|7045.8|1
1724310030000|2024-08-22 07:00:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724310070000|2024-08-22 07:01:10|7067.5|7052.5|7066.1|7051.1|7067.5|7052.5|7065.9|7050.9|3
1724310080000|2024-08-22 07:01:20|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1724310090000|2024-08-22 07:01:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724310100000|2024-08-22 07:01:40|7068.3|7053.3|7067.9|7052.9|7068.7|7053.7|7067.9|7052.9|0
1724310120000|2024-08-22 07:02:00|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1724310140000|2024-08-22 07:02:20|7066.9|7051.9|7064.4|7049.4|7066.9|7051.9|7064.4|7049.4|1
1724310150000|2024-08-22 07:02:30|7064.7|7049.7|7064.9|7049.9|7064.9|7049.9|7064.7|7049.7|0
1724310170000|2024-08-22 07:02:50|7064.6|7049.6|7063.4|7048.4|7064.6|7049.6|7062.9|7047.9|0
1724310200000|2024-08-22 07:03:20|7066.9|7051.9|7065.3|7050.3|7066.9|7051.9|7065.3|7050.3|1
1724310210000|2024-08-22 07:03:30|7065.1|7050.1|7063.9|7048.9|7065.1|7050.1|7063.9|7048.9|0
1724310230000|2024-08-22 07:03:50|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|0
1724310240000|2024-08-22 07:04:00|7064.3|7049.3|7064.3|7049.3|7064.9|7049.9|7063.9|7048.9|0
1724310250000|2024-08-22 07:04:10|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|0
1724310260000|2024-08-22 07:04:20|7064.9|7049.9|7064.1|7049.1|7064.9|7049.9|7063.6|7048.6|1
1724310280000|2024-08-22 07:04:40|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1724310300000|2024-08-22 07:05:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1724310310000|2024-08-22 07:05:10|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1724310320000|2024-08-22 07:05:20|7065.1|7050.1|7064.8|7049.8|7065.1|7050.1|7064.8|7049.8|0
1724310330000|2024-08-22 07:05:30|7064.6|7049.6|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|0
1724310350000|2024-08-22 07:05:50|7065.1|7050.1|7064.6|7049.6|7065.1|7050.1|7064.6|7049.6|0
1724310360000|2024-08-22 07:06:00|7064.9|7049.9|7065.1|7050.1|7065.1|7050.1|7064.9|7049.9|0
1724310370000|2024-08-22 07:06:10|7066.1|7051.1|7065.9|7050.9|7066.1|7051.1|7065.9|7050.9|1
1724310400000|2024-08-22 07:06:40|7065.3|7050.3|7064.1|7049.1|7065.3|7050.3|7063.4|7048.4|2
1724310420000|2024-08-22 07:07:00|7063.9|7048.9|7064.5|7049.5|7064.5|7049.5|7063.9|7048.9|0
1724310430000|2024-08-22 07:07:10|7063.9|7048.9|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|2
1724310440000|2024-08-22 07:07:20|7063.1|7048.1|7064.6|7049.6|7064.6|7049.6|7062.9|7047.9|1
1724310480000|2024-08-22 07:08:00|||||||||15
1724310490000|2024-08-22 07:08:10|7064.2|7049.2|7061.1|7046.1|7064.2|7049.2|7059.4|7044.4|7
1724310510000|2024-08-22 07:08:30|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1724310520000|2024-08-22 07:08:40|7060.4|7045.4|7060.4|7045.4|7060.7|7045.7|7060.4|7045.4|0
1724310580000|2024-08-22 07:09:40|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|0
1724310620000|2024-08-22 07:10:20|7062.5|7047.5|7064.1|7049.1|7064.1|7049.1|7062.5|7047.5|1
1724310630000|2024-08-22 07:10:30|7063.9|7048.9|7064.2|7049.2|7064.2|7049.2|7063.9|7048.9|0
1724310680000|2024-08-22 07:11:20|7065|7050|7067.4|7052.4|7067.4|7052.4|7065|7050|2
1724310690000|2024-08-22 07:11:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1724310720000|2024-08-22 07:12:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|1
1724310740000|2024-08-22 07:12:20|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1724310750000|2024-08-22 07:12:30|7065|7050|7064.6|7049.6|7065.2|7050.2|7064.6|7049.6|0
1724310760000|2024-08-22 07:12:40|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1724310830000|2024-08-22 07:13:50|7064.1|7049.1|7063.9|7048.9|7064.1|7049.1|7063.9|7048.9|0
1724310880000|2024-08-22 07:14:40|7064.2|7049.2|7064.4|7049.4|7064.4|7049.4|7064.2|7049.2|1
1724310900000|2024-08-22 07:15:00|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724310930000|2024-08-22 07:15:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|2
1724310960000|2024-08-22 07:16:00|7066.3|7051.3|7067.2|7052.2|7067.2|7052.2|7066.3|7051.3|1
1724310970000|2024-08-22 07:16:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1724310980000|2024-08-22 07:16:20|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1724311000000|2024-08-22 07:16:40|7069.4|7054.4|7070.2|7055.2|7070.4|7055.4|7069.4|7054.4|1
1724311020000|2024-08-22 07:17:00|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|0
1724311070000|2024-08-22 07:17:50|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1724311090000|2024-08-22 07:18:10|7071.4|7056.4|7070.9|7055.9|7071.4|7056.4|7070.4|7055.4|0
1724311100000|2024-08-22 07:18:20|7070.6|7055.6|7068.9|7053.9|7070.9|7055.9|7068.9|7053.9|0
1724311150000|2024-08-22 07:19:10|7068.3|7053.3|7067.9|7052.9|7068.3|7053.3|7067.9|7052.9|0
1724311200000|2024-08-22 07:20:00|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1724311210000|2024-08-22 07:20:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1724311250000|2024-08-22 07:20:50|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|1
1724311260000|2024-08-22 07:21:00|7065.6|7050.6|7065.4|7050.4|7065.6|7050.6|7065.4|7050.4|2
1724311270000|2024-08-22 07:21:10|7065.7|7050.7|7067.6|7052.6|7068.1|7053.1|7065.7|7050.7|4
1724311280000|2024-08-22 07:21:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1724311300000|2024-08-22 07:21:40|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1724311320000|2024-08-22 07:22:00|7068.1|7053.1|7066.7|7051.7|7071.4|7056.4|7066.5|7051.5|8
1724311330000|2024-08-22 07:22:10|7066.8|7051.8|7067.8|7052.8|7067.8|7052.8|7066.8|7051.8|0
1724311340000|2024-08-22 07:22:20|7067|7052|7066|7051|7067.1|7052.1|7066|7051|0
1724311370000|2024-08-22 07:22:50|7068.2|7053.2|7068.6|7053.6|7069.8|7054.8|7068.2|7053.2|1
1724311390000|2024-08-22 07:23:10|7068|7053|7067.8|7052.8|7068|7053|7067.8|7052.8|0
1724311400000|2024-08-22 07:23:20|7067.5|7052.5|7067.8|7052.8|7068.3|7053.3|7067.5|7052.5|0
1724311420000|2024-08-22 07:23:40|7067.1|7052.1|7067.4|7052.4|7067.4|7052.4|7067.1|7052.1|0
1724311440000|2024-08-22 07:24:00|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1724311480000|2024-08-22 07:24:40|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|1
1724311500000|2024-08-22 07:25:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724311510000|2024-08-22 07:25:10|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724311560000|2024-08-22 07:26:00|7066.7|7051.7|7066.9|7051.9|7066.9|7051.9|7066.7|7051.7|0
1724311590000|2024-08-22 07:26:30|7067.2|7052.2|7067.1|7052.1|7067.2|7052.2|7067.1|7052.1|0
1724311600000|2024-08-22 07:26:40|7066.9|7051.9|7068.5|7053.5|7068.5|7053.5|7066.9|7051.9|1
1724311610000|2024-08-22 07:26:50|7068.6|7053.6|7068.4|7053.4|7068.6|7053.6|7068.4|7053.4|0
1724311670000|2024-08-22 07:27:50|7067.9|7052.9|7066.8|7051.8|7067.9|7052.9|7066.8|7051.8|1
1724311680000|2024-08-22 07:28:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724311720000|2024-08-22 07:28:40|7065.4|7050.4|7066.6|7051.6|7066.6|7051.6|7065.4|7050.4|2
1724311730000|2024-08-22 07:28:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7066.4|7051.4|1
1724311770000|2024-08-22 07:29:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724311790000|2024-08-22 07:29:50|7067.2|7052.2|7067|7052|7067.2|7052.2|7067|7052|0
1724311800000|2024-08-22 07:30:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1724311850000|2024-08-22 07:30:50|7066.8|7051.8|7067.1|7052.1|7067.1|7052.1|7066.8|7051.8|1
1724311860000|2024-08-22 07:31:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724311900000|2024-08-22 07:31:40|||||||||1
1724311920000|2024-08-22 07:32:00|7066.9|7051.9|7061.8|7046.8|7066.9|7051.9|7061.7|7046.7|2
1724311930000|2024-08-22 07:32:10|7061.7|7046.7|7061.2|7046.2|7062|7047|7061.2|7046.2|0
1724311950000|2024-08-22 07:32:30|7061|7046|7061.7|7046.7|7062|7047|7061|7046|0
1724311960000|2024-08-22 07:32:40|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1724311970000|2024-08-22 07:32:50|7061.8|7046.8|7061.7|7046.7|7061.8|7046.8|7061.7|7046.7|0
1724311980000|2024-08-22 07:33:00|7061.5|7046.5|7061.4|7046.4|7061.5|7046.5|7061.2|7046.2|0
1724311990000|2024-08-22 07:33:10|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1724312010000|2024-08-22 07:33:30|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1724312050000|2024-08-22 07:34:10|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1724312130000|2024-08-22 07:35:30|7064.5|7049.5|7065.1|7050.1|7065.1|7050.1|7064.5|7049.5|2
1724312140000|2024-08-22 07:35:40|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724312160000|2024-08-22 07:36:00|7065.8|7050.8|7066.2|7051.2|7066.6|7051.6|7065.8|7050.8|0
1724312170000|2024-08-22 07:36:10|7066.3|7051.3|7067.3|7052.3|7067.5|7052.5|7066.3|7051.3|0
1724312190000|2024-08-22 07:36:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724312200000|2024-08-22 07:36:40|||||||||5
1724312220000|2024-08-22 07:37:00|7067.3|7052.3|7066.5|7051.5|7070.3|7055.3|7066.5|7051.5|1
1724312230000|2024-08-22 07:37:10|7067.4|7052.4|7067.8|7052.8|7067.8|7052.8|7067.4|7052.4|0
1724312240000|2024-08-22 07:37:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1724312260000|2024-08-22 07:37:40|7067.8|7052.8|7067.5|7052.5|7067.8|7052.8|7067.5|7052.5|0
1724312330000|2024-08-22 07:38:50|7066.9|7051.9|7066.8|7051.8|7066.9|7051.9|7066.3|7051.3|0
1724312370000|2024-08-22 07:39:30|7067.4|7052.4|7068.8|7053.8|7068.8|7053.8|7067.4|7052.4|0
1724312380000|2024-08-22 07:39:40|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|0
1724312400000|2024-08-22 07:40:00|7068.5|7053.5|7066|7051|7068.5|7053.5|7066|7051|1
1724312430000|2024-08-22 07:40:30|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|3
1724312460000|2024-08-22 07:41:00|7068|7053|7067.8|7052.8|7068|7053|7067.5|7052.5|0
1724312590000|2024-08-22 07:43:10|7068|7053|7068|7053|7068|7053|7068|7053|0
1724312610000|2024-08-22 07:43:30|7067.7|7052.7|7067.5|7052.5|7067.7|7052.7|7067.5|7052.5|0
1724312660000|2024-08-22 07:44:20|7065.9|7050.9|7065.4|7050.4|7065.9|7050.9|7065.4|7050.4|1
1724312670000|2024-08-22 07:44:30|7065|7050|7065|7050|7065|7050|7065|7050|0
1724312770000|2024-08-22 07:46:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1724312840000|2024-08-22 07:47:20|7064.2|7049.2|7059.9|7044.9|7064.2|7049.2|7059.9|7044.9|1
1724312860000|2024-08-22 07:47:40|7059.6|7044.6|7059.9|7044.9|7059.9|7044.9|7059.6|7044.6|0
1724312880000|2024-08-22 07:48:00|7059.7|7044.7|7059.1|7044.1|7059.7|7044.7|7058.8|7043.8|3
1724312910000|2024-08-22 07:48:30|7058.2|7043.2|7055.7|7040.7|7058.2|7043.2|7055.7|7040.7|7
1724312950000|2024-08-22 07:49:10|7055.9|7040.9|7057.4|7042.4|7057.7|7042.7|7055.9|7040.9|1
1724312970000|2024-08-22 07:49:30|7057.2|7042.2|7057.2|7042.2|7058.5|7043.5|7057.2|7042.2|1
1724313000000|2024-08-22 07:50:00|7056|7041|7056.8|7041.8|7056.8|7041.8|7056|7041|0
1724313030000|2024-08-22 07:50:30|7057.7|7042.7|7058.4|7043.4|7058.4|7043.4|7057.7|7042.7|3
1724313040000|2024-08-22 07:50:40|7057.9|7042.9|7057.7|7042.7|7057.9|7042.9|7057.7|7042.7|0
1724313050000|2024-08-22 07:50:50|7059.2|7044.2|7058.2|7043.2|7059.2|7044.2|7058.2|7043.2|0
1724313060000|2024-08-22 07:51:00|7058.5|7043.5|7058.6|7043.6|7059.2|7044.2|7058.4|7043.4|0
1724313070000|2024-08-22 07:51:10|7058.5|7043.5|7058.9|7043.9|7059.2|7044.2|7058.5|7043.5|0
1724313090000|2024-08-22 07:51:30|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1724313100000|2024-08-22 07:51:40|7058.1|7043.1|7057.2|7042.2|7058.1|7043.1|7057.2|7042.2|2
1724313120000|2024-08-22 07:52:00|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1724313130000|2024-08-22 07:52:10|7057.3|7042.3|7056.7|7041.7|7057.3|7042.3|7056.7|7041.7|1
1724313180000|2024-08-22 07:53:00|7057.2|7042.2|7056.2|7041.2|7057.2|7042.2|7056.2|7041.2|1
1724313230000|2024-08-22 07:53:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1724313240000|2024-08-22 07:54:00|7056|7041|7056|7041|7056|7041|7056|7041|0
1724313250000|2024-08-22 07:54:10|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724313260000|2024-08-22 07:54:20|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|2
1724313270000|2024-08-22 07:54:30|7054.5|7039.5|7054|7039|7054.5|7039.5|7054|7039|11
1724313280000|2024-08-22 07:54:40|||||||||1
1724313290000|2024-08-22 07:54:50|7053.7|7038.7|7053.7|7038.7|7054.2|7039.2|7053.5|7038.5|7
1724313310000|2024-08-22 07:55:10|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|2
1724313330000|2024-08-22 07:55:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|6
1724313340000|2024-08-22 07:55:40|||||||||1
1724313360000|2024-08-22 07:56:00|7056.5|7041.5|7055.7|7040.7|7056.5|7041.5|7055.7|7040.7|1
1724313370000|2024-08-22 07:56:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1724313400000|2024-08-22 07:56:40|7056.5|7041.5|7056.2|7041.2|7056.5|7041.5|7056.2|7041.2|1
1724313420000|2024-08-22 07:57:00|7056|7041|7056|7041|7056|7041|7056|7041|0
1724313520000|2024-08-22 07:58:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724313540000|2024-08-22 07:59:00|7055.2|7040.2|7055|7040|7055.2|7040.2|7055|7040|0
1724313550000|2024-08-22 07:59:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|9
1724313570000|2024-08-22 07:59:30|7060|7045|7060|7045|7060|7045|7060|7045|1
1724313610000|2024-08-22 08:00:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1724313620000|2024-08-22 08:00:20|7061.7|7046.7|7062.5|7047.5|7063|7048|7061.7|7046.7|3
1724313630000|2024-08-22 08:00:30|7062.8|7047.8|7065.2|7050.2|7065.2|7050.2|7062.5|7047.5|0
1724313640000|2024-08-22 08:00:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1724313650000|2024-08-22 08:00:50|7064.7|7049.7|7064.5|7049.5|7064.7|7049.7|7064.5|7049.5|0
1724313670000|2024-08-22 08:01:10|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|0
1724313690000|2024-08-22 08:01:30|7065|7050|7065|7050|7065|7050|7065|7050|0
1724313700000|2024-08-22 08:01:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1724313710000|2024-08-22 08:01:50|7062|7047|7062|7047|7062|7047|7062|7047|6
1724313780000|2024-08-22 08:03:00|||||||||6
1724313790000|2024-08-22 08:03:10|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|6
1724313810000|2024-08-22 08:03:30|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|3
1724313840000|2024-08-22 08:04:00|7061.4|7046.4|7062.7|7047.7|7063.5|7048.5|7061.4|7046.4|0
1724313850000|2024-08-22 08:04:10|7062.5|7047.5|7062.3|7047.3|7062.5|7047.5|7062|7047|0
1724313870000|2024-08-22 08:04:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724313880000|2024-08-22 08:04:40|7062|7047|7062|7047|7062.5|7047.5|7062|7047|0
1724313890000|2024-08-22 08:04:50|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724313900000|2024-08-22 08:05:00|7062.2|7047.2|7062.5|7047.5|7062.5|7047.5|7062.2|7047.2|0
1724313940000|2024-08-22 08:05:40|7063|7048|7066|7051|7066|7051|7063|7048|1
1724314020000|2024-08-22 08:07:00|7066.3|7051.3|7065|7050|7066.8|7051.8|7065|7050|2
1724314040000|2024-08-22 08:07:20|7065.9|7050.9|7066.5|7051.5|7066.5|7051.5|7065.9|7050.9|0
1724314090000|2024-08-22 08:08:10|7066.2|7051.2|7066|7051|7066.5|7051.5|7066|7051|0
1724314120000|2024-08-22 08:08:40|7065.4|7050.4|7064|7049|7065.4|7050.4|7063.5|7048.5|2
1724314130000|2024-08-22 08:08:50|7064.5|7049.5|7063.5|7048.5|7065|7050|7063.5|7048.5|0
1724314210000|2024-08-22 08:10:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1724314240000|2024-08-22 08:10:40|7064|7049|7067|7052|7067|7052|7064|7049|4
1724314280000|2024-08-22 08:11:20|7066.5|7051.5|7066.8|7051.8|7066.8|7051.8|7066.5|7051.5|0
1724314290000|2024-08-22 08:11:30|7067|7052|7067|7052|7067|7052|7067|7052|0
1724314350000|2024-08-22 08:12:30|7067.5|7052.5|7068.3|7053.3|7069.6|7054.6|7067.5|7052.5|1
1724314410000|2024-08-22 08:13:30|7068|7053|7068.3|7053.3|7068.3|7053.3|7068|7053|1
1724314490000|2024-08-22 08:14:50|7068.6|7053.6|7075.3|7060.3|7075.3|7060.3|7068.6|7053.6|3
1724314500000|2024-08-22 08:15:00|7074.5|7059.5|7068.2|7053.2|7074.5|7059.5|7068.2|7053.2|6
1724314560000|2024-08-22 08:16:00|7070.2|7055.2|7070.5|7055.5|7070.5|7055.5|7070.2|7055.2|1
1724314580000|2024-08-22 08:16:20|7070.8|7055.8|7071.5|7056.5|7072|7057|7070.8|7055.8|0
1724314590000|2024-08-22 08:16:30|7070.6|7055.6|7069.5|7054.5|7070.6|7055.6|7069.5|7054.5|2
1724314620000|2024-08-22 08:17:00|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|2
1724314630000|2024-08-22 08:17:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1724314650000|2024-08-22 08:17:30|7068.7|7053.7|7069.9|7054.9|7070.5|7055.5|7068.7|7053.7|1
1724314660000|2024-08-22 08:17:40|7070.2|7055.2|7071.4|7056.4|7071.4|7056.4|7069.9|7054.9|0
1724314670000|2024-08-22 08:17:50|7071.7|7056.7|7071.9|7056.9|7071.9|7056.9|7071.7|7056.7|0
1724314690000|2024-08-22 08:18:10|7071.7|7056.7|7072.9|7057.9|7073.4|7058.4|7071.7|7056.7|0
1724314700000|2024-08-22 08:18:20|7073.4|7058.4|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|0
1724314710000|2024-08-22 08:18:30|7073.5|7058.5|7074.2|7059.2|7074.2|7059.2|7073.5|7058.5|0
1724314720000|2024-08-22 08:18:40|7074|7059|7074|7059|7074|7059|7074|7059|0
1724314740000|2024-08-22 08:19:00|7073.5|7058.5|7072|7057|7073.5|7058.5|7071.7|7056.7|1
1724314770000|2024-08-22 08:19:30|7071|7056|7071|7056|7071|7056|7071|7056|1
1724314800000|2024-08-22 08:20:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724314810000|2024-08-22 08:20:10|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1724314870000|2024-08-22 08:21:10|7070.5|7055.5|7067.5|7052.5|7070.5|7055.5|7066.9|7051.9|6
1724314880000|2024-08-22 08:21:20|7067.9|7052.9|7070.6|7055.6|7070.6|7055.6|7067.9|7052.9|1
1724314890000|2024-08-22 08:21:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1724314900000|2024-08-22 08:21:40|7070.7|7055.7|7071.4|7056.4|7071.7|7056.7|7070.7|7055.7|0
1724314910000|2024-08-22 08:21:50|7071.1|7056.1|7070.6|7055.6|7071.1|7056.1|7070.6|7055.6|0
1724314920000|2024-08-22 08:22:00|7070.4|7055.4|7071.9|7056.9|7072.3|7057.3|7070.4|7055.4|1
1724314930000|2024-08-22 08:22:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1724315000000|2024-08-22 08:23:20|7070|7055|7069.7|7054.7|7070|7055|7069.7|7054.7|1
1724315020000|2024-08-22 08:23:40|7069.5|7054.5|7073.7|7058.7|7073.7|7058.7|7069.5|7054.5|3
1724315030000|2024-08-22 08:23:50|7073.1|7058.1|7073.4|7058.4|7073.4|7058.4|7071.6|7056.6|0
1724315040000|2024-08-22 08:24:00|7073.1|7058.1|7073.6|7058.6|7073.6|7058.6|7072.8|7057.8|0
1724315060000|2024-08-22 08:24:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1724315070000|2024-08-22 08:24:30|7073.9|7058.9|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|1
1724315080000|2024-08-22 08:24:40|7074.1|7059.1|7075.5|7060.5|7075.5|7060.5|7074.1|7059.1|5
1724315090000|2024-08-22 08:24:50|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|0
1724315100000|2024-08-22 08:25:00|7075|7060|7075|7060|7075|7060|7075|7060|0
1724315110000|2024-08-22 08:25:10|7075.7|7060.7|7077.2|7062.2|7077.4|7062.4|7075.7|7060.7|2
1724315120000|2024-08-22 08:25:20|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1724315130000|2024-08-22 08:25:30|7077.1|7062.1|7076.5|7061.5|7077.1|7062.1|7075.9|7060.9|1
1724315140000|2024-08-22 08:25:40|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|1
1724315150000|2024-08-22 08:25:50|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.4|7062.4|1
1724315160000|2024-08-22 08:26:00|7077.9|7062.9|7081.4|7066.4|7081.4|7066.4|7077.9|7062.9|9
1724315170000|2024-08-22 08:26:10|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1724315190000|2024-08-22 08:26:30|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7076.9|7061.9|14
1724315200000|2024-08-22 08:26:40|7076.8|7061.8|7076.9|7061.9|7076.9|7061.9|7075.3|7060.3|0
1724315220000|2024-08-22 08:27:00|7076.7|7061.7|7076.9|7061.9|7077.2|7062.2|7076.7|7061.7|0
1724315230000|2024-08-22 08:27:10|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.4|7062.4|0
1724315250000|2024-08-22 08:27:30|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724315260000|2024-08-22 08:27:40|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724315280000|2024-08-22 08:28:00|7078.6|7063.6|7080.5|7065.5|7080.5|7065.5|7078.6|7063.6|2
1724315290000|2024-08-22 08:28:10|7080.4|7065.4|7080.2|7065.2|7080.4|7065.4|7080.2|7065.2|0
1724315300000|2024-08-22 08:28:20|7079.9|7064.9|7079.7|7064.7|7079.9|7064.9|7079.7|7064.7|0
1724315400000|2024-08-22 08:30:00|7079.1|7064.1|7075.7|7060.7|7079.1|7064.1|7075.5|7060.5|9
1724315410000|2024-08-22 08:30:10|7076.4|7061.4|7076.2|7061.2|7076.4|7061.4|7076.2|7061.2|6
1724315440000|2024-08-22 08:30:40|7075.7|7060.7|7076|7061|7076|7061|7075.7|7060.7|0
1724315520000|2024-08-22 08:32:00|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1724315530000|2024-08-22 08:32:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1724315540000|2024-08-22 08:32:20|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|1
1724315580000|2024-08-22 08:33:00|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1724315590000|2024-08-22 08:33:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1724315600000|2024-08-22 08:33:20|||||||||1
1724315610000|2024-08-22 08:33:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|4
1724315620000|2024-08-22 08:33:40|7075.2|7060.2|7074.9|7059.9|7075.2|7060.2|7074.9|7059.9|0
1724315630000|2024-08-22 08:33:50|7075.7|7060.7|7075.9|7060.9|7075.9|7060.9|7075.7|7060.7|3
1724315640000|2024-08-22 08:34:00|7075.6|7060.6|7075.7|7060.7|7075.7|7060.7|7075.6|7060.6|1
1724315650000|2024-08-22 08:34:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|3
1724315660000|2024-08-22 08:34:20|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1724315690000|2024-08-22 08:34:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|1
1724315720000|2024-08-22 08:35:20|7074.6|7059.6|7072.4|7057.4|7074.6|7059.6|7071.2|7056.2|2
1724315730000|2024-08-22 08:35:30|7071.1|7056.1|7075|7060|7075|7060|7071.1|7056.1|7
1724315740000|2024-08-22 08:35:40|7075.2|7060.2|7076|7061|7076.1|7061.1|7075.2|7060.2|0
1724315760000|2024-08-22 08:36:00|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1724315770000|2024-08-22 08:36:10|7074.4|7059.4|7075.1|7060.1|7075.1|7060.1|7074.4|7059.4|3
1724315810000|2024-08-22 08:36:50|7072.9|7057.9|7071.9|7056.9|7072.9|7057.9|7071.1|7056.1|6
1724315820000|2024-08-22 08:37:00|7074.1|7059.1|7073.9|7058.9|7074.9|7059.9|7073.3|7058.3|3
1724315830000|2024-08-22 08:37:10|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|1
1724315870000|2024-08-22 08:37:50|7074.7|7059.7|7075.5|7060.5|7075.5|7060.5|7074.7|7059.7|0
1724315880000|2024-08-22 08:38:00|7075.2|7060.2|7076.9|7061.9|7077.7|7062.7|7075.2|7060.2|2
1724315890000|2024-08-22 08:38:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1724315910000|2024-08-22 08:38:30|7076.8|7061.8|7076.6|7061.6|7076.8|7061.8|7076.6|7061.6|0
1724315940000|2024-08-22 08:39:00|7076.9|7061.9|7076|7061|7076.9|7061.9|7076|7061|2
1724315970000|2024-08-22 08:39:30|7076.3|7061.3|7076.8|7061.8|7076.9|7061.9|7076.3|7061.3|0
1724315990000|2024-08-22 08:39:50|7076.5|7061.5|7076.6|7061.6|7076.6|7061.6|7076.3|7061.3|0
1724316000000|2024-08-22 08:40:00|7076.8|7061.8|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|0
1724316010000|2024-08-22 08:40:10|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724316030000|2024-08-22 08:40:30|7077|7062|7077.7|7062.7|7077.7|7062.7|7077|7062|5
1724316040000|2024-08-22 08:40:40|7077.6|7062.6|7078|7063|7078|7063|7077.4|7062.4|0
1724316070000|2024-08-22 08:41:10|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1724316160000|2024-08-22 08:42:40|7077.3|7062.3|7076.4|7061.4|7077.3|7062.3|7076.4|7061.4|4
1724316170000|2024-08-22 08:42:50|7076.9|7061.9|7081.2|7066.2|7081.5|7066.5|7076.9|7061.9|2
1724316180000|2024-08-22 08:43:00|7081|7066|7081|7066|7081|7066|7081|7066|0
1724316200000|2024-08-22 08:43:20|7079.9|7064.9|7080.7|7065.7|7080.7|7065.7|7079.6|7064.6|2
1724316210000|2024-08-22 08:43:30|7082|7067|7082|7067|7082|7067|7082|7067|0
1724316230000|2024-08-22 08:43:50|7081.7|7066.7|7082|7067|7082|7067|7081.7|7066.7|0
1724316270000|2024-08-22 08:44:30|7082.3|7067.3|7082.5|7067.5|7082.5|7067.5|7082.3|7067.3|0
1724316310000|2024-08-22 08:45:10|7080.2|7065.2|7082|7067|7082|7067|7080.2|7065.2|3
1724316320000|2024-08-22 08:45:20|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1724316330000|2024-08-22 08:45:30|7083.2|7068.2|7081.4|7066.4|7083.2|7068.2|7081.2|7066.2|2
1724316340000|2024-08-22 08:45:40|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724316400000|2024-08-22 08:46:40|7082.1|7067.1|7083.1|7068.1|7083.1|7068.1|7082.1|7067.1|1
1724316470000|2024-08-22 08:47:50|7080.1|7065.1|7080.2|7065.2|7080.2|7065.2|7078.6|7063.6|5
1724316480000|2024-08-22 08:48:00|7079.7|7064.7|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|0
1724316490000|2024-08-22 08:48:10|7079.4|7064.4|7079.7|7064.7|7079.7|7064.7|7079.4|7064.4|0
1724316500000|2024-08-22 08:48:20|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1724316510000|2024-08-22 08:48:30|7081.4|7066.4|7082.2|7067.2|7082.2|7067.2|7081.4|7066.4|0
1724316520000|2024-08-22 08:48:40|7081.9|7066.9|7081.9|7066.9|7082.2|7067.2|7081.9|7066.9|0
1724316550000|2024-08-22 08:49:10|7082.2|7067.2|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|0
1724316560000|2024-08-22 08:49:20|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1724316600000|2024-08-22 08:50:00|7080.7|7065.7|7080|7065|7080.7|7065.7|7080|7065|1
1724316610000|2024-08-22 08:50:10|7079.1|7064.1|7078.2|7063.2|7079.1|7064.1|7078.2|7063.2|0
1724316620000|2024-08-22 08:50:20|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|1
1724316640000|2024-08-22 08:50:40|7076.8|7061.8|7077|7062|7077|7062|7076.8|7061.8|0
1724316660000|2024-08-22 08:51:00|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1724316710000|2024-08-22 08:51:50|7078.2|7063.2|7077|7062|7078.2|7063.2|7077|7062|2
1724316720000|2024-08-22 08:52:00|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|0
1724316730000|2024-08-22 08:52:10|7078.2|7063.2|7075.7|7060.7|7078.2|7063.2|7075.7|7060.7|6
1724316740000|2024-08-22 08:52:20|7073.6|7058.6|7074.1|7059.1|7074.4|7059.4|7073.6|7058.6|5
1724316750000|2024-08-22 08:52:30|7073.9|7058.9|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|0
1724316770000|2024-08-22 08:52:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|0
1724316800000|2024-08-22 08:53:20|||||||||1
1724316810000|2024-08-22 08:53:30|7074.7|7059.7|7073.2|7058.2|7074.7|7059.7|7072.9|7057.9|2
1724316820000|2024-08-22 08:53:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1724316840000|2024-08-22 08:54:00|7078|7063|7078.9|7063.9|7078.9|7063.9|7078|7063|1
1724316860000|2024-08-22 08:54:20|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|5
1724316870000|2024-08-22 08:54:30|7080.7|7065.7|7081.6|7066.6|7081.6|7066.6|7080.7|7065.7|1
1724316880000|2024-08-22 08:54:40|7081.7|7066.7|7082.4|7067.4|7082.4|7067.4|7081.7|7066.7|0
1724316900000|2024-08-22 08:55:00|7082.2|7067.2|7079.3|7064.3|7082.2|7067.2|7077.5|7062.5|1
1724316910000|2024-08-22 08:55:10|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1724316940000|2024-08-22 08:55:40|7077.4|7062.4|7077.6|7062.6|7077.6|7062.6|7077.4|7062.4|7
1724316950000|2024-08-22 08:55:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1724316980000|2024-08-22 08:56:20|7078.1|7063.1|7079|7064|7079|7064|7078.1|7063.1|1
1724316990000|2024-08-22 08:56:30|7079.4|7064.4|7080.5|7065.5|7080.5|7065.5|7079.4|7064.4|0
1724317000000|2024-08-22 08:56:40|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1724317010000|2024-08-22 08:56:50|7080|7065|7079.7|7064.7|7080|7065|7079.7|7064.7|1
1724317020000|2024-08-22 08:57:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1724317090000|2024-08-22 08:58:10|7076.7|7061.7|7075.9|7060.9|7076.7|7061.7|7075.9|7060.9|5
1724317100000|2024-08-22 08:58:20|7076.1|7061.1|7075.4|7060.4|7076.2|7061.2|7074.9|7059.9|1
1724317110000|2024-08-22 08:58:30|7075.2|7060.2|7074.9|7059.9|7075.2|7060.2|7074.9|7059.9|3
1724317130000|2024-08-22 08:58:50|7075.4|7060.4|7076.2|7061.2|7076.2|7061.2|7075.4|7060.4|0
1724317170000|2024-08-22 08:59:30|7074.6|7059.6|7073.8|7058.8|7074.6|7059.6|7073.8|7058.8|1
1724317190000|2024-08-22 08:59:50|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1724317200000|2024-08-22 09:00:00|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|2
1724317210000|2024-08-22 09:00:10|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1724317230000|2024-08-22 09:00:30|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724317240000|2024-08-22 09:00:40|||||||||1
1724317260000|2024-08-22 09:01:00|7077.4|7062.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|2
1724317270000|2024-08-22 09:01:10|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|0
1724317290000|2024-08-22 09:01:30|7079.1|7064.1|7079.7|7064.7|7079.7|7064.7|7079.1|7064.1|1
1724317310000|2024-08-22 09:01:50|7079.4|7064.4|7076.7|7061.7|7079.4|7064.4|7076.7|7061.7|1
1724317320000|2024-08-22 09:02:00|7077|7062|7077.7|7062.7|7078.2|7063.2|7077|7062|1
1724317340000|2024-08-22 09:02:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724317360000|2024-08-22 09:02:40|7077.7|7062.7|7077.9|7062.9|7078.1|7063.1|7077.7|7062.7|0
1724317380000|2024-08-22 09:03:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|1
1724317390000|2024-08-22 09:03:10|7078.4|7063.4|7078.4|7063.4|7078.7|7063.7|7078.4|7063.4|1
1724317470000|2024-08-22 09:04:30|7078.1|7063.1|7077.9|7062.9|7078.1|7063.1|7077.9|7062.9|1
1724317490000|2024-08-22 09:04:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724317500000|2024-08-22 09:05:00|7074|7059|7071.6|7056.6|7074|7059|7071.6|7056.6|8
1724317510000|2024-08-22 09:05:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1724317530000|2024-08-22 09:05:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1724317540000|2024-08-22 09:05:40|7071.9|7056.9|7073.1|7058.1|7073.1|7058.1|7071.9|7056.9|4
1724317560000|2024-08-22 09:06:00|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.1|7058.1|2
1724317570000|2024-08-22 09:06:10|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1724317580000|2024-08-22 09:06:20|7074.1|7059.1|7073.8|7058.8|7074.1|7059.1|7073.8|7058.8|3
1724317610000|2024-08-22 09:06:50|||||||||1
1724317620000|2024-08-22 09:07:00|7074.4|7059.4|7075.1|7060.1|7075.9|7060.9|7074.4|7059.4|3
1724317640000|2024-08-22 09:07:20|7076.4|7061.4|7077.1|7062.1|7077.1|7062.1|7076.4|7061.4|1
1724317680000|2024-08-22 09:08:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1724317690000|2024-08-22 09:08:10|7079.4|7064.4|7078|7063|7079.4|7064.4|7078|7063|1
1724317740000|2024-08-22 09:09:00|7077.6|7062.6|7077.9|7062.9|7077.9|7062.9|7077.6|7062.6|1
1724317770000|2024-08-22 09:09:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|2
1724317780000|2024-08-22 09:09:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724317800000|2024-08-22 09:10:00|7075.6|7060.6|7073.4|7058.4|7075.6|7060.6|7073.4|7058.4|4
1724317830000|2024-08-22 09:10:30|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1724317860000|2024-08-22 09:11:00|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1724317900000|2024-08-22 09:11:40|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|2
1724317910000|2024-08-22 09:11:50|7077.4|7062.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|3
1724317920000|2024-08-22 09:12:00|7078.6|7063.6|7078.4|7063.4|7079.4|7064.4|7078.4|7063.4|5
1724317940000|2024-08-22 09:12:20|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|0
1724317980000|2024-08-22 09:13:00|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|1
1724317990000|2024-08-22 09:13:10|7081.2|7066.2|7082.9|7067.9|7082.9|7067.9|7081.2|7066.2|1
1724318040000|2024-08-22 09:14:00|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|1
1724318050000|2024-08-22 09:14:10|7085.4|7070.4|7085.7|7070.7|7085.7|7070.7|7085.4|7070.4|0
1724318150000|2024-08-22 09:15:50|7085.4|7070.4|7085|7070|7085.4|7070.4|7085|7070|0
1724318170000|2024-08-22 09:16:10|7084.6|7069.6|7083.4|7068.4|7084.6|7069.6|7083.4|7068.4|12
1724318180000|2024-08-22 09:16:20|7082.9|7067.9|7084.9|7069.9|7085.4|7070.4|7082.9|7067.9|3
1724318400000|2024-08-22 09:20:00|7083.7|7068.7|7081.4|7066.4|7083.7|7068.7|7080.4|7065.4|8
1724318410000|2024-08-22 09:20:10|7081.7|7066.7|7081.9|7066.9|7081.9|7066.9|7081.7|7066.7|0
1724318430000|2024-08-22 09:20:30|||||||||1
1724318450000|2024-08-22 09:20:50|7081.4|7066.4|7079.1|7064.1|7081.4|7066.4|7079.1|7064.1|1
1724318460000|2024-08-22 09:21:00|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|0
1724318480000|2024-08-22 09:21:20|7081.7|7066.7|7083.4|7068.4|7083.4|7068.4|7081.7|7066.7|1
1724318490000|2024-08-22 09:21:30|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|4
1724318500000|2024-08-22 09:21:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1724318520000|2024-08-22 09:22:00|7081.4|7066.4|7079.9|7064.9|7081.4|7066.4|7079.3|7064.3|8
1724318530000|2024-08-22 09:22:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724318540000|2024-08-22 09:22:20|7080.7|7065.7|7080.9|7065.9|7080.9|7065.9|7080.7|7065.7|0
1724318550000|2024-08-22 09:22:30|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1724318560000|2024-08-22 09:22:40|7081.9|7066.9|7082.4|7067.4|7082.4|7067.4|7081.9|7066.9|0
1724318580000|2024-08-22 09:23:00|7082.9|7067.9|7082.1|7067.1|7083.2|7068.2|7082.1|7067.1|1
1724318590000|2024-08-22 09:23:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1724318600000|2024-08-22 09:23:20|7083.2|7068.2|7082.9|7067.9|7083.2|7068.2|7082.9|7067.9|0
1724318620000|2024-08-22 09:23:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1724318630000|2024-08-22 09:23:50|7084.1|7069.1|7084.9|7069.9|7084.9|7069.9|7084.1|7069.1|0
1724318640000|2024-08-22 09:24:00|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1724318660000|2024-08-22 09:24:20|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1724318670000|2024-08-22 09:24:30|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1724318840000|2024-08-22 09:27:20|7084.6|7069.6|7083.9|7068.9|7084.6|7069.6|7083.4|7068.4|9
1724318880000|2024-08-22 09:28:00|7083.6|7068.6|7081.8|7066.8|7083.6|7068.6|7081.3|7066.3|2
1724318900000|2024-08-22 09:28:20|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1724318940000|2024-08-22 09:29:00|7082.6|7067.6|7084.1|7069.1|7084.1|7069.1|7082.6|7067.6|2
1724318950000|2024-08-22 09:29:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724318960000|2024-08-22 09:29:20|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1724318970000|2024-08-22 09:29:30|7083|7068|7083|7068|7083|7068|7083|7068|1
1724318980000|2024-08-22 09:29:40|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1724319060000|2024-08-22 09:31:00|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|6
1724319080000|2024-08-22 09:31:20|7078.8|7063.8|7078.6|7063.6|7078.8|7063.8|7078.6|7063.6|0
1724319090000|2024-08-22 09:31:30|7078.8|7063.8|7078.5|7063.5|7079.8|7064.8|7077.7|7062.7|10
1724319100000|2024-08-22 09:31:40|7080.1|7065.1|7080.3|7065.3|7080.3|7065.3|7080.1|7065.1|5
1724319120000|2024-08-22 09:32:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|1
1724319130000|2024-08-22 09:32:10|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1724319170000|2024-08-22 09:32:50|7081.6|7066.6|7081.1|7066.1|7081.6|7066.6|7081.1|7066.1|1
1724319310000|2024-08-22 09:35:10|7077.8|7062.8|7077.7|7062.7|7078.2|7063.2|7076.9|7061.9|2
1724319320000|2024-08-22 09:35:20|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|1
1724319420000|2024-08-22 09:37:00|7079.1|7064.1|7078.7|7063.7|7079.4|7064.4|7078.7|7063.7|1
1724319440000|2024-08-22 09:37:20|7078|7063|7078|7063|7078|7063|7078|7063|0
1724319460000|2024-08-22 09:37:40|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1724319500000|2024-08-22 09:38:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1724319590000|2024-08-22 09:39:50|7074.8|7059.8|7076.7|7061.7|7076.7|7061.7|7074.6|7059.6|6
1724319600000|2024-08-22 09:40:00|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1724319620000|2024-08-22 09:40:20|7078.6|7063.6|7078.1|7063.1|7078.6|7063.6|7078.1|7063.1|1
1724319670000|2024-08-22 09:41:10|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1724319680000|2024-08-22 09:41:20|7078|7063|7078.3|7063.3|7078.3|7063.3|7077.8|7062.8|1
1724319690000|2024-08-22 09:41:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1724319700000|2024-08-22 09:41:40|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1724319740000|2024-08-22 09:42:20|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|1
1724319820000|2024-08-22 09:43:40|7078.6|7063.6|7078.3|7063.3|7078.8|7063.8|7078.3|7063.3|0
1724320040000|2024-08-22 09:47:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1724320090000|2024-08-22 09:48:10|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1724320100000|2024-08-22 09:48:20|7077.8|7062.8|7075.8|7060.8|7077.8|7062.8|7075.8|7060.8|2
1724320110000|2024-08-22 09:48:30|7075.4|7060.4|7076.7|7061.7|7076.7|7061.7|7075.4|7060.4|1
1724320120000|2024-08-22 09:48:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|2
1724320130000|2024-08-22 09:48:50|7077.4|7062.4|7077.9|7062.9|7077.9|7062.9|7077.4|7062.4|1
1724320140000|2024-08-22 09:49:00|7078.1|7063.1|7078.8|7063.8|7078.8|7063.8|7078.1|7063.1|0
1724320170000|2024-08-22 09:49:30|7079.6|7064.6|7083.1|7068.1|7083.1|7068.1|7079.6|7064.6|3
1724320200000|2024-08-22 09:50:00|7081.1|7066.1|7079.6|7064.6|7081.1|7066.1|7077.6|7062.6|7
1724320230000|2024-08-22 09:50:30|7080.8|7065.8|7081.6|7066.6|7081.6|7066.6|7080.8|7065.8|0
1724320300000|2024-08-22 09:51:40|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1724320390000|2024-08-22 09:53:10|7081.7|7066.7|7082.6|7067.6|7082.6|7067.6|7081.7|7066.7|2
1724320400000|2024-08-22 09:53:20|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|1
1724320410000|2024-08-22 09:53:30|7083.6|7068.6|7084.1|7069.1|7084.1|7069.1|7083.1|7068.1|2
1724320420000|2024-08-22 09:53:40|7083.9|7068.9|7083.6|7068.6|7083.9|7068.9|7083.6|7068.6|1
1724320480000|2024-08-22 09:54:40|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|1
1724320520000|2024-08-22 09:55:20|7083.1|7068.1|7083.6|7068.6|7083.6|7068.6|7083.1|7068.1|3
1724320530000|2024-08-22 09:55:30|7083.3|7068.3|7085.6|7070.6|7085.6|7070.6|7083.1|7068.1|1
1724320610000|2024-08-22 09:56:50|7085.9|7070.9|7086.1|7071.1|7086.1|7071.1|7085.9|7070.9|0
1724320710000|2024-08-22 09:58:30|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1724320740000|2024-08-22 09:59:00|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|1
1724320750000|2024-08-22 09:59:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1724320830000|2024-08-22 10:00:30|7087.7|7072.7|7086|7071|7087.7|7072.7|7085.7|7070.7|2
1724320850000|2024-08-22 10:00:50|7086.6|7071.6|7087.5|7072.5|7087.5|7072.5|7086.6|7071.6|3
1724320880000|2024-08-22 10:01:20|7087|7072|7087|7072|7087|7072|7087|7072|0
1724320940000|2024-08-22 10:02:20|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1724321000000|2024-08-22 10:03:20|7087.1|7072.1|7086.6|7071.6|7087.1|7072.1|7086.6|7071.6|1
1724321030000|2024-08-22 10:03:50|7085.2|7070.2|7083.1|7068.1|7085.2|7070.2|7081.8|7066.8|6
1724321050000|2024-08-22 10:04:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724321060000|2024-08-22 10:04:20|7084.2|7069.2|7084.4|7069.4|7084.7|7069.7|7084.2|7069.2|0
1724321100000|2024-08-22 10:05:00|7079.1|7064.1|7075.8|7060.8|7079.1|7064.1|7075.8|7060.8|1
1724321110000|2024-08-22 10:05:10|7076.9|7061.9|7076.7|7061.7|7076.9|7061.9|7076.7|7061.7|1
1724321130000|2024-08-22 10:05:30|7077|7062|7083|7068|7083|7068|7077|7062|3
1724321140000|2024-08-22 10:05:40|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724321170000|2024-08-22 10:06:10|7084.5|7069.5|7084.6|7069.6|7084.7|7069.7|7084.5|7069.5|0
1724321190000|2024-08-22 10:06:30|7084|7069|7083.1|7068.1|7084|7069|7083.1|7068.1|1
1724321200000|2024-08-22 10:06:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|1
1724321210000|2024-08-22 10:06:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1724321220000|2024-08-22 10:07:00|7080.4|7065.4|7081.4|7066.4|7081.4|7066.4|7080.4|7065.4|0
1724321230000|2024-08-22 10:07:10|7078.1|7063.1|7077.1|7062.1|7078.1|7063.1|7077.1|7062.1|1
1724321250000|2024-08-22 10:07:30|7076.1|7061.1|7074.8|7059.8|7076.1|7061.1|7074.8|7059.8|0
1724321280000|2024-08-22 10:08:00|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1724321290000|2024-08-22 10:08:10|||||||||1
1724321330000|2024-08-22 10:08:50|7073.2|7058.2|7072.4|7057.4|7073.2|7058.2|7072.4|7057.4|1
1724321340000|2024-08-22 10:09:00|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|1
1724321350000|2024-08-22 10:09:10|7068|7053|7065.8|7050.8|7068.3|7053.3|7065.8|7050.8|10
1724321400000|2024-08-22 10:10:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1724321410000|2024-08-22 10:10:10|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|0
1724321420000|2024-08-22 10:10:20|7064.3|7049.3|7065.6|7050.6|7065.6|7050.6|7063.8|7048.8|3
1724321430000|2024-08-22 10:10:30|7066.8|7051.8|7066.5|7051.5|7069.7|7054.7|7066.5|7051.5|3
1724321440000|2024-08-22 10:10:40|7067.1|7052.1|7067.8|7052.8|7067.8|7052.8|7067.1|7052.1|0
1724321460000|2024-08-22 10:11:00|7068|7053|7068|7053|7068|7053|7068|7053|0
1724321490000|2024-08-22 10:11:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724321500000|2024-08-22 10:11:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1724321510000|2024-08-22 10:11:50|7066.5|7051.5|7065.7|7050.7|7066.5|7051.5|7065.7|7050.7|2
1724321520000|2024-08-22 10:12:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1724321530000|2024-08-22 10:12:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1724321580000|2024-08-22 10:13:00|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1724321600000|2024-08-22 10:13:20|7065.6|7050.6|7067.4|7052.4|7067.4|7052.4|7065.6|7050.6|1
1724321620000|2024-08-22 10:13:40|7068.2|7053.2|7068.9|7053.9|7068.9|7053.9|7068.2|7053.2|0
1724321640000|2024-08-22 10:14:00|7069.9|7054.9|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|0
1724321650000|2024-08-22 10:14:10|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|0
1724321670000|2024-08-22 10:14:30|7071.2|7056.2|7073|7058|7073|7058|7071.2|7056.2|0
1724321700000|2024-08-22 10:15:00|7069.1|7054.1|7067.8|7052.8|7069.1|7054.1|7067.8|7052.8|1
1724321720000|2024-08-22 10:15:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1724321740000|2024-08-22 10:15:40|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1724321760000|2024-08-22 10:16:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1724321790000|2024-08-22 10:16:30|7067.1|7052.1|7065.3|7050.3|7067.1|7052.1|7065.3|7050.3|2
1724321800000|2024-08-22 10:16:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1724321830000|2024-08-22 10:17:10|7064.1|7049.1|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|5
1724321840000|2024-08-22 10:17:20|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|0
1724321850000|2024-08-22 10:17:30|7064.7|7049.7|7065.3|7050.3|7065.3|7050.3|7064.7|7049.7|2
1724321880000|2024-08-22 10:18:00|7063.1|7048.1|7061|7046|7063.1|7048.1|7060.7|7045.7|11
1724321890000|2024-08-22 10:18:10|7061.5|7046.5|7065|7050|7065|7050|7061.5|7046.5|4
1724321910000|2024-08-22 10:18:30|7063.5|7048.5|7065|7050|7065|7050|7063.5|7048.5|0
1724321920000|2024-08-22 10:18:40|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|0
1724321950000|2024-08-22 10:19:10|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|0
1724322000000|2024-08-22 10:20:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1724322120000|2024-08-22 10:22:00|7067.1|7052.1|7066|7051|7067.5|7052.5|7066|7051|1
1724322140000|2024-08-22 10:22:20|7065.4|7050.4|7065|7050|7065.4|7050.4|7065|7050|0
1724322180000|2024-08-22 10:23:00|7065.8|7050.8|7068.4|7053.4|7068.4|7053.4|7065.8|7050.8|4
1724322190000|2024-08-22 10:23:10|7069|7054|7069|7054|7069|7054|7069|7054|0
1724322210000|2024-08-22 10:23:30|7068.6|7053.6|7068|7053|7068.6|7053.6|7068|7053|1
1724322270000|2024-08-22 10:24:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724322280000|2024-08-22 10:24:40|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1724322320000|2024-08-22 10:25:20|7068.3|7053.3|7066.9|7051.9|7068.3|7053.3|7066.9|7051.9|1
1724322330000|2024-08-22 10:25:30|7067.2|7052.2|7066.9|7051.9|7067.2|7052.2|7066.9|7051.9|1
1724322390000|2024-08-22 10:26:30|7067.2|7052.2|7068.7|7053.7|7068.7|7053.7|7067.2|7052.2|1
1724322410000|2024-08-22 10:26:50|7068.4|7053.4|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|2
1724322420000|2024-08-22 10:27:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|5
1724322440000|2024-08-22 10:27:20|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1724322490000|2024-08-22 10:28:10|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|1
1724322550000|2024-08-22 10:29:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1724322570000|2024-08-22 10:29:30|7066.9|7051.9|7067.5|7052.5|7067.5|7052.5|7066.9|7051.9|1
1724322590000|2024-08-22 10:29:50|7067|7052|7067|7052|7067|7052|7067|7052|1
1724322600000|2024-08-22 10:30:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724322630000|2024-08-22 10:30:30|7065.2|7050.2|7065|7050|7065.2|7050.2|7065|7050|0
1724322740000|2024-08-22 10:32:20|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|1
1724322790000|2024-08-22 10:33:10|7066.6|7051.6|7066|7051|7067.4|7052.4|7065.5|7050.5|1
1724322830000|2024-08-22 10:33:50|7066.3|7051.3|7066.8|7051.8|7067.1|7052.1|7066.3|7051.3|0
1724322850000|2024-08-22 10:34:10|7067|7052|7067|7052|7067|7052|7067|7052|0
1724322890000|2024-08-22 10:34:50|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1724322900000|2024-08-22 10:35:00|7066|7051|7068.2|7053.2|7068.2|7053.2|7066|7051|3
1724322920000|2024-08-22 10:35:20|7069.1|7054.1|7068.5|7053.5|7069.1|7054.1|7068.5|7053.5|8
1724322940000|2024-08-22 10:35:40|7068|7053|7067.5|7052.5|7068|7053|7067|7052|2
1724322970000|2024-08-22 10:36:10|7066|7051|7066|7051|7066|7051|7066|7051|2
1724323010000|2024-08-22 10:36:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724323020000|2024-08-22 10:37:00|7065.8|7050.8|7066|7051|7066|7051|7065.8|7050.8|0
1724323090000|2024-08-22 10:38:10|7067|7052|7066.4|7051.4|7067|7052|7066|7051|0
1724323110000|2024-08-22 10:38:30|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1724323140000|2024-08-22 10:39:00|7066.5|7051.5|7066.4|7051.4|7066.7|7051.7|7066.4|7051.4|0
1724323150000|2024-08-22 10:39:10|7066.2|7051.2|7064.2|7049.2|7066.2|7051.2|7063.4|7048.4|2
1724323170000|2024-08-22 10:39:30|7064|7049|7064|7049|7064|7049|7064|7049|0
1724323220000|2024-08-22 10:40:20|||||||||1
1724323280000|2024-08-22 10:41:20|7067|7052|7067|7052|7067|7052|7067|7052|2
1724323300000|2024-08-22 10:41:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1724323310000|2024-08-22 10:41:50|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|4
1724323390000|2024-08-22 10:43:10|7070.3|7055.3|7071.5|7056.5|7071.5|7056.5|7070.3|7055.3|1
1724323460000|2024-08-22 10:44:20|7071|7056|7071|7056|7071|7056|7071|7056|0
1724323470000|2024-08-22 10:44:30|7071.3|7056.3|7071.5|7056.5|7071.5|7056.5|7071.3|7056.3|0
1724323500000|2024-08-22 10:45:00|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1724323510000|2024-08-22 10:45:10|7071|7056|7071|7056|7071|7056|7071|7056|0
1724323640000|2024-08-22 10:47:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1724323650000|2024-08-22 10:47:30|7069.2|7054.2|7071|7056|7071|7056|7069|7054|4
1724323660000|2024-08-22 10:47:40|7071.5|7056.5|7072|7057|7072|7057|7071.5|7056.5|0
1724323690000|2024-08-22 10:48:10|7072.5|7057.5|7072.8|7057.8|7072.8|7057.8|7072.5|7057.5|0
1724323710000|2024-08-22 10:48:30|7073.1|7058.1|7073.3|7058.3|7073.3|7058.3|7073.1|7058.1|0
1724323720000|2024-08-22 10:48:40|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1724323730000|2024-08-22 10:48:50|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1724323800000|2024-08-22 10:50:00|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1724323940000|2024-08-22 10:52:20|7072.5|7057.5|7072.3|7057.3|7072.6|7057.6|7072.3|7057.3|1
1724323960000|2024-08-22 10:52:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|2
1724324040000|2024-08-22 10:54:00|7073.2|7058.2|7073|7058|7073.2|7058.2|7073|7058|0
1724324090000|2024-08-22 10:54:50|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1724324100000|2024-08-22 10:55:00|7071|7056|7066.2|7051.2|7071|7056|7066.2|7051.2|6
1724324110000|2024-08-22 10:55:10|7066.4|7051.4|7068|7053|7068|7053|7066.4|7051.4|1
1724324120000|2024-08-22 10:55:20|7067|7052|7067|7052|7067.5|7052.5|7067|7052|2
1724324210000|2024-08-22 10:56:50|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|1
1724324220000|2024-08-22 10:57:00|7062.5|7047.5|7063.7|7048.7|7063.7|7048.7|7061.5|7046.5|2
1724324230000|2024-08-22 10:57:10|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|0
1724324250000|2024-08-22 10:57:30|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1724324260000|2024-08-22 10:57:40|7065|7050|7065|7050|7065|7050|7064.7|7049.7|0
1724324330000|2024-08-22 10:58:50|7064.5|7049.5|7065.5|7050.5|7065.5|7050.5|7064.5|7049.5|4
1724324380000|2024-08-22 10:59:40|7065.2|7050.2|7065|7050|7065.2|7050.2|7065|7050|0
1724324420000|2024-08-22 11:00:20|7064.8|7049.8|7064.5|7049.5|7064.8|7049.8|7064.5|7049.5|6
1724324480000|2024-08-22 11:01:20|7064.8|7049.8|7065|7050|7065|7050|7064.8|7049.8|0
1724324540000|2024-08-22 11:02:20|7065.5|7050.5|7065.7|7050.7|7066|7051|7065.5|7050.5|1
1724324550000|2024-08-22 11:02:30|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|0
1724324640000|2024-08-22 11:04:00|7063.5|7048.5|7065.1|7050.1|7065.4|7050.4|7063.5|7048.5|3
1724324650000|2024-08-22 11:04:10|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724324660000|2024-08-22 11:04:20|7064.6|7049.6|7064|7049|7064.6|7049.6|7064|7049|0
1724324670000|2024-08-22 11:04:30|7063.4|7048.4|7063|7048|7063.4|7048.4|7063|7048|0
1724324680000|2024-08-22 11:04:40|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1724324690000|2024-08-22 11:04:50|||||||||1
1724324700000|2024-08-22 11:05:00|7062.2|7047.2|7062.5|7047.5|7062.5|7047.5|7062|7047|1
1724324740000|2024-08-22 11:05:40|7062.2|7047.2|7062|7047|7062.2|7047.2|7062|7047|0
1724324770000|2024-08-22 11:06:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724324780000|2024-08-22 11:06:20|7062.8|7047.8|7063.2|7048.2|7063.2|7048.2|7062.8|7047.8|0
1724324790000|2024-08-22 11:06:30|7063|7048|7066.2|7051.2|7066.2|7051.2|7063|7048|1
1724324800000|2024-08-22 11:06:40|7066|7051|7066|7051|7066|7051|7066|7051|0
1724324820000|2024-08-22 11:07:00|7066.3|7051.3|7067.1|7052.1|7067.1|7052.1|7066.3|7051.3|1
1724324830000|2024-08-22 11:07:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724324850000|2024-08-22 11:07:30|7065.9|7050.9|7064.8|7049.8|7066.5|7051.5|7064.5|7049.5|1
1724324860000|2024-08-22 11:07:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1724324880000|2024-08-22 11:08:00|7064.1|7049.1|7063.5|7048.5|7064.1|7049.1|7063.5|7048.5|0
1724324890000|2024-08-22 11:08:10|7064|7049|7064|7049|7064|7049|7064|7049|0
1724324910000|2024-08-22 11:08:30|7063.7|7048.7|7063.5|7048.5|7063.7|7048.7|7063.5|7048.5|0
1724324920000|2024-08-22 11:08:40|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|0
1724324940000|2024-08-22 11:09:00|7064.5|7049.5|7056.2|7041.2|7064.5|7049.5|7056.2|7041.2|9
1724324950000|2024-08-22 11:09:10|7055.2|7040.2|7054.3|7039.3|7055.2|7040.2|7054|7039|5
1724324960000|2024-08-22 11:09:20|7054.5|7039.5|7053.7|7038.7|7054.5|7039.5|7053.7|7038.7|5
1724324970000|2024-08-22 11:09:30|7053.9|7038.9|7053.2|7038.2|7053.9|7038.9|7053.2|7038.2|0
1724324980000|2024-08-22 11:09:40|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1724325000000|2024-08-22 11:10:00|7053|7038|7051.5|7036.5|7053|7038|7051.5|7036.5|1
1724325020000|2024-08-22 11:10:20|7048.4|7033.4|7048.7|7033.7|7048.7|7033.7|7048.4|7033.4|2
1724325030000|2024-08-22 11:10:30|7048.9|7033.9|7050.4|7035.4|7050.4|7035.4|7048.9|7033.9|3
1724325040000|2024-08-22 11:10:40|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|2
1724325050000|2024-08-22 11:10:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1724325060000|2024-08-22 11:11:00|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724325080000|2024-08-22 11:11:20|7053.4|7038.4|7054.4|7039.4|7054.4|7039.4|7053.4|7038.4|0
1724325090000|2024-08-22 11:11:30|7054.7|7039.7|7054.9|7039.9|7054.9|7039.9|7054.7|7039.7|0
1724325100000|2024-08-22 11:11:40|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724325120000|2024-08-22 11:12:00|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|0
1724325130000|2024-08-22 11:12:10|7054.7|7039.7|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|0
1724325140000|2024-08-22 11:12:20|7055.1|7040.1|7054.4|7039.4|7055.1|7040.1|7054.4|7039.4|1
1724325150000|2024-08-22 11:12:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1724325160000|2024-08-22 11:12:40|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|0
1724325170000|2024-08-22 11:12:50|7054.2|7039.2|7052.3|7037.3|7054.4|7039.4|7052.3|7037.3|5
1724325190000|2024-08-22 11:13:10|7051.3|7036.3|7050.6|7035.6|7051.3|7036.3|7050.4|7035.4|1
1724325210000|2024-08-22 11:13:30|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1724325230000|2024-08-22 11:13:50|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1724325240000|2024-08-22 11:14:00|7049.4|7034.4|7050.9|7035.9|7050.9|7035.9|7049.4|7034.4|0
1724325250000|2024-08-22 11:14:10|7051.6|7036.6|7051.4|7036.4|7051.6|7036.6|7051.4|7036.4|0
1724325260000|2024-08-22 11:14:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724325270000|2024-08-22 11:14:30|7051.8|7036.8|7051.4|7036.4|7051.8|7036.8|7051.4|7036.4|0
1724325300000|2024-08-22 11:15:00|7051.1|7036.1|7050.9|7035.9|7051.1|7036.1|7050.9|7035.9|0
1724325340000|2024-08-22 11:15:40|7050.6|7035.6|7050.4|7035.4|7050.6|7035.6|7050.4|7035.4|0
1724325350000|2024-08-22 11:15:50|||||||||1
1724325400000|2024-08-22 11:16:40|7050.1|7035.1|7048.9|7033.9|7050.1|7035.1|7046.6|7031.6|5
1724325410000|2024-08-22 11:16:50|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|1
1724325420000|2024-08-22 11:17:00|7051|7036|7051.4|7036.4|7051.4|7036.4|7051|7036|0
1724325490000|2024-08-22 11:18:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724325500000|2024-08-22 11:18:20|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.6|7036.6|0
1724325520000|2024-08-22 11:18:40|7052.1|7037.1|7051.9|7036.9|7052.4|7037.4|7051.9|7036.9|0
1724325540000|2024-08-22 11:19:00|7052.9|7037.9|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|1
1724325550000|2024-08-22 11:19:10|7055.2|7040.2|7056|7041|7056|7041|7055.2|7040.2|2
1724325560000|2024-08-22 11:19:20|7057.2|7042.2|7057.2|7042.2|7058|7043|7057|7042|4
1724325580000|2024-08-22 11:19:40|7056.6|7041.6|7056|7041|7056.6|7041.6|7056|7041|0
1724325600000|2024-08-22 11:20:00|7056.2|7041.2|7055.6|7040.6|7056.2|7041.2|7055.6|7040.6|0
1724325610000|2024-08-22 11:20:10|7056|7041|7058|7043|7058|7043|7056|7041|1
1724325620000|2024-08-22 11:20:20|7057.7|7042.7|7056.9|7041.9|7057.7|7042.7|7056.2|7041.2|0
1724325630000|2024-08-22 11:20:30|7055.9|7040.9|7055.7|7040.7|7055.9|7040.9|7055|7040|1
1724325660000|2024-08-22 11:21:00|7055.4|7040.4|7056.7|7041.7|7056.7|7041.7|7055.4|7040.4|1
1724325670000|2024-08-22 11:21:10|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1724325680000|2024-08-22 11:21:20|7056.8|7041.8|7057.4|7042.4|7057.4|7042.4|7056.8|7041.8|0
1724325690000|2024-08-22 11:21:30|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1724325720000|2024-08-22 11:22:00|7059.7|7044.7|7061.5|7046.5|7061.5|7046.5|7059.7|7044.7|1
1724325780000|2024-08-22 11:23:00|7062.5|7047.5|7062.2|7047.2|7063|7048|7062.2|7047.2|1
1724325790000|2024-08-22 11:23:10|7062|7047|7062|7047|7062|7047|7062|7047|0
1724325840000|2024-08-22 11:24:00|7062.2|7047.2|7063.4|7048.4|7063.4|7048.4|7062.2|7047.2|0
1724325850000|2024-08-22 11:24:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1724325880000|2024-08-22 11:24:40|7063.5|7048.5|7063.5|7048.5|7063.7|7048.7|7063.5|7048.5|0
1724325990000|2024-08-22 11:26:30|7062.6|7047.6|7059|7044|7062.6|7047.6|7059|7044|1
1724326000000|2024-08-22 11:26:40|7058.7|7043.7|7058.4|7043.4|7058.7|7043.7|7058.4|7043.4|1
1724326010000|2024-08-22 11:26:50|7058.1|7043.1|7057.9|7042.9|7058.1|7043.1|7057.9|7042.9|0
1724326040000|2024-08-22 11:27:20|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1724326060000|2024-08-22 11:27:40|7054.4|7039.4|7055|7040|7055|7040|7053.9|7038.9|4
1724326070000|2024-08-22 11:27:50|7055.2|7040.2|7053.2|7038.2|7055.2|7040.2|7053.2|7038.2|1
1724326080000|2024-08-22 11:28:00|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1724326090000|2024-08-22 11:28:10|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1724326100000|2024-08-22 11:28:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|0
1724326120000|2024-08-22 11:28:40|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|0
1724326130000|2024-08-22 11:28:50|7054.2|7039.2|7054.9|7039.9|7054.9|7039.9|7054.2|7039.2|0
1724326140000|2024-08-22 11:29:00|7054.7|7039.7|7054.9|7039.9|7057.2|7042.2|7054.7|7039.7|2
1724326170000|2024-08-22 11:29:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1724326200000|2024-08-22 11:30:00|7054.9|7039.9|7054.2|7039.2|7054.9|7039.9|7054.2|7039.2|0
1724326250000|2024-08-22 11:30:50|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1724326310000|2024-08-22 11:31:50|7056.7|7041.7|7057.7|7042.7|7057.7|7042.7|7056.7|7041.7|2
1724326320000|2024-08-22 11:32:00|7057.9|7042.9|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|0
1724326330000|2024-08-22 11:32:10|7056.4|7041.4|7057.4|7042.4|7057.4|7042.4|7056.4|7041.4|0
1724326370000|2024-08-22 11:32:50|7069.7|7054.7|7067.2|7052.2|7070.5|7055.5|7066.6|7051.6|7
1724326380000|2024-08-22 11:33:00|7067.6|7052.6|7067.3|7052.3|7067.6|7052.6|7067.3|7052.3|3
1724326390000|2024-08-22 11:33:10|7067.6|7052.6|7066|7051|7067.6|7052.6|7066|7051|1
1724326410000|2024-08-22 11:33:30|7066.2|7051.2|7065.2|7050.2|7066.2|7051.2|7065.2|7050.2|0
1724326430000|2024-08-22 11:33:50|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|1
1724326450000|2024-08-22 11:34:10|7066.8|7051.8|7066.5|7051.5|7066.8|7051.8|7066.5|7051.5|1
1724326470000|2024-08-22 11:34:30|7067|7052|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|0
1724326500000|2024-08-22 11:35:00|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1724326510000|2024-08-22 11:35:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1724326520000|2024-08-22 11:35:20|7065.8|7050.8|7064.8|7049.8|7065.8|7050.8|7064.8|7049.8|1
1724326530000|2024-08-22 11:35:30|7064.5|7049.5|7065.9|7050.9|7065.9|7050.9|7064.3|7049.3|5
1724326540000|2024-08-22 11:35:40|7066.2|7051.2|7066.6|7051.6|7066.6|7051.6|7066.2|7051.2|0
1724326550000|2024-08-22 11:35:50|7066.7|7051.7|7067.3|7052.3|7067.4|7052.4|7066.7|7051.7|0
1724326560000|2024-08-22 11:36:00|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1724326620000|2024-08-22 11:37:00|7068|7053|7068|7053|7068|7053|7068|7053|1
1724326670000|2024-08-22 11:37:50|7069.8|7054.8|7070.2|7055.2|7070.2|7055.2|7069.6|7054.6|2
1724326680000|2024-08-22 11:38:00|7070.5|7055.5|7070.1|7055.1|7071|7056|7070.1|7055.1|2
1724326690000|2024-08-22 11:38:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1724326740000|2024-08-22 11:39:00|7070|7055|7069.4|7054.4|7070.3|7055.3|7069.4|7054.4|1
1724326750000|2024-08-22 11:39:10|7068.6|7053.6|7067.2|7052.2|7068.6|7053.6|7067.2|7052.2|3
1724326770000|2024-08-22 11:39:30|7067|7052|7067|7052|7067|7052|7067|7052|0
1724326870000|2024-08-22 11:41:10|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1724326900000|2024-08-22 11:41:40|7067|7052|7067|7052|7067|7052|7067|7052|0
1724326940000|2024-08-22 11:42:20|7066.7|7051.7|7067|7052|7067|7052|7066.7|7051.7|2
1724326950000|2024-08-22 11:42:30|7064.5|7049.5|7066.7|7051.7|7066.7|7051.7|7064.5|7049.5|10
1724327040000|2024-08-22 11:44:00|7065.1|7050.1|7063.9|7048.9|7065.1|7050.1|7063.9|7048.9|0
1724327060000|2024-08-22 11:44:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1724327080000|2024-08-22 11:44:40|7063|7048|7062.7|7047.7|7063|7048|7061.4|7046.4|2
1724327090000|2024-08-22 11:44:50|7064.6|7049.6|7063.4|7048.4|7064.6|7049.6|7063.4|7048.4|0
1724327100000|2024-08-22 11:45:00|7062.7|7047.7|7063|7048|7063|7048|7062.7|7047.7|0
1724327110000|2024-08-22 11:45:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1724327130000|2024-08-22 11:45:30|7063|7048|7063|7048|7063|7048|7063|7048|0
1724327140000|2024-08-22 11:45:40|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1724327170000|2024-08-22 11:46:10|7062.2|7047.2|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|0
1724327180000|2024-08-22 11:46:20|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1724327190000|2024-08-22 11:46:30|7062.7|7047.7|7063|7048|7063|7048|7062.4|7047.4|0
1724327220000|2024-08-22 11:47:00|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1724327230000|2024-08-22 11:47:10|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724327260000|2024-08-22 11:47:40|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|3
1724327270000|2024-08-22 11:47:50|7067|7052|7066.5|7051.5|7067|7052|7066.5|7051.5|1
1724327300000|2024-08-22 11:48:20|7066.8|7051.8|7066.5|7051.5|7066.8|7051.8|7066.5|7051.5|0
1724327320000|2024-08-22 11:48:40|7066|7051|7065.8|7050.8|7066|7051|7065.8|7050.8|0
1724327330000|2024-08-22 11:48:50|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|0
1724327340000|2024-08-22 11:49:00|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|0
1724327360000|2024-08-22 11:49:20|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|0
1724327380000|2024-08-22 11:49:40|7066.1|7051.1|7066.7|7051.7|7066.7|7051.7|7066.1|7051.1|0
1724327390000|2024-08-22 11:49:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724327400000|2024-08-22 11:50:00|7066.1|7051.1|7064.9|7049.9|7066.1|7051.1|7064.9|7049.9|0
1724327410000|2024-08-22 11:50:10|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1724327420000|2024-08-22 11:50:20|7065.4|7050.4|7064.8|7049.8|7065.4|7050.4|7064.6|7049.6|1
1724327430000|2024-08-22 11:50:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1724327480000|2024-08-22 11:51:20|7065.4|7050.4|7064.8|7049.8|7065.6|7050.6|7064.8|7049.8|1
1724327500000|2024-08-22 11:51:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1724327520000|2024-08-22 11:52:00|7068.1|7053.1|7068.8|7053.8|7070.6|7055.6|7068.1|7053.1|2
1724327530000|2024-08-22 11:52:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1724327540000|2024-08-22 11:52:20|7069.4|7054.4|7069.6|7054.6|7069.6|7054.6|7069.4|7054.4|0
1724327580000|2024-08-22 11:53:00|7070.6|7055.6|7069.6|7054.6|7070.6|7055.6|7069.6|7054.6|1
1724327590000|2024-08-22 11:53:10|7069.1|7054.1|7070.1|7055.1|7070.1|7055.1|7069.1|7054.1|0
1724327620000|2024-08-22 11:53:40|7069.5|7054.5|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1724327710000|2024-08-22 11:55:10|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1724327760000|2024-08-22 11:56:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1724327790000|2024-08-22 11:56:30|7068.5|7053.5|7069.1|7054.1|7069.1|7054.1|7068.1|7053.1|8
1724327800000|2024-08-22 11:56:40|7070.3|7055.3|7068.4|7053.4|7071.1|7056.1|7068.4|7053.4|14
1724327810000|2024-08-22 11:56:50|7067.9|7052.9|7069|7054|7069.2|7054.2|7067.9|7052.9|1
1724327820000|2024-08-22 11:57:00|7069.2|7054.2|7069.4|7054.4|7070.4|7055.4|7069.2|7054.2|0
1724327830000|2024-08-22 11:57:10|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|0
1724327850000|2024-08-22 11:57:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1724327860000|2024-08-22 11:57:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1724327900000|2024-08-22 11:58:20|7070.6|7055.6|7069.3|7054.3|7070.6|7055.6|7069.1|7054.1|1
1724327910000|2024-08-22 11:58:30|7069|7054|7069|7054|7069|7054|7069|7054|1
1724327940000|2024-08-22 11:59:00|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1724327960000|2024-08-22 11:59:20|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|1
1724327970000|2024-08-22 11:59:30|7068|7053|7068|7053|7068|7053|7068|7053|0
1724327980000|2024-08-22 11:59:40|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|1
1724328000000|2024-08-22 12:00:00|7068.6|7053.6|7069.2|7054.2|7069.2|7054.2|7068.2|7053.2|34
1724328020000|2024-08-22 12:00:20|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|1
1724328030000|2024-08-22 12:00:30|7072.9|7057.9|7076|7061|7076|7061|7072.9|7057.9|7
1724328040000|2024-08-22 12:00:40|7076.5|7061.5|7075.7|7060.7|7076.9|7061.9|7075.7|7060.7|1
1724328060000|2024-08-22 12:01:00|7076.2|7061.2|7075.2|7060.2|7076.2|7061.2|7075.2|7060.2|2
1724328070000|2024-08-22 12:01:10|7077.2|7062.2|7075.2|7060.2|7077.2|7062.2|7075.2|7060.2|3
1724328080000|2024-08-22 12:01:20|7075.6|7060.6|7075.2|7060.2|7075.6|7060.6|7075.2|7060.2|2
1724328090000|2024-08-22 12:01:30|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7075.7|7060.7|1
1724328100000|2024-08-22 12:01:40|7076.7|7061.7|7076.2|7061.2|7077.2|7062.2|7076.2|7061.2|2
1724328120000|2024-08-22 12:02:00|7077|7062|7082.2|7067.2|7082.2|7067.2|7077|7062|27
1724328130000|2024-08-22 12:02:10|7081.6|7066.6|7078.4|7063.4|7081.6|7066.6|7078.4|7063.4|8
1724328140000|2024-08-22 12:02:20|7078.7|7063.7|7082.2|7067.2|7082.2|7067.2|7078.7|7063.7|2
1724328150000|2024-08-22 12:02:30|7082.8|7067.8|7083|7068|7083|7068|7082.8|7067.8|0
1724328160000|2024-08-22 12:02:40|7082.4|7067.4|7082.7|7067.7|7082.7|7067.7|7082.4|7067.4|0
1724328190000|2024-08-22 12:03:10|7083|7068|7083.7|7068.7|7083.7|7068.7|7082.9|7067.9|8
1724328200000|2024-08-22 12:03:20|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1724328210000|2024-08-22 12:03:30|7081.7|7066.7|7079.2|7064.2|7081.7|7066.7|7079.2|7064.2|10
1724328220000|2024-08-22 12:03:40|7078.9|7063.9|7079.2|7064.2|7079.2|7064.2|7078.7|7063.7|0
1724328230000|2024-08-22 12:03:50|7080|7065|7082.2|7067.2|7082.2|7067.2|7080|7065|2
1724328240000|2024-08-22 12:04:00|7081.7|7066.7|7082.3|7067.3|7082.6|7067.6|7081.7|7066.7|4
1724328250000|2024-08-22 12:04:10|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1724328260000|2024-08-22 12:04:20|7085.1|7070.1|7085.2|7070.2|7085.2|7070.2|7085.1|7070.1|2
1724328270000|2024-08-22 12:04:30|7085.4|7070.4|7084.4|7069.4|7085.4|7070.4|7084.3|7069.3|5
1724328280000|2024-08-22 12:04:40|7087.4|7072.4|7086.9|7071.9|7087.4|7072.4|7086.9|7071.9|1
1724328300000|2024-08-22 12:05:00|7087.1|7072.1|7085.8|7070.8|7087.1|7072.1|7085.8|7070.8|2
1724328310000|2024-08-22 12:05:10|7083.2|7068.2|7083.1|7068.1|7083.4|7068.4|7080.9|7065.9|1
1724328320000|2024-08-22 12:05:20|||||||||1
1724328330000|2024-08-22 12:05:30|7082.6|7067.6|7079.6|7064.6|7082.6|7067.6|7078.9|7063.9|6
1724328340000|2024-08-22 12:05:40|7080.6|7065.6|7082.6|7067.6|7082.6|7067.6|7080.6|7065.6|2
1724328350000|2024-08-22 12:05:50|7082.3|7067.3|7081.6|7066.6|7082.4|7067.4|7081.6|7066.6|4
1724328360000|2024-08-22 12:06:00|7079.1|7064.1|7078.1|7063.1|7081.4|7066.4|7078.1|7063.1|14
1724328370000|2024-08-22 12:06:10|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.4|7062.4|1
1724328380000|2024-08-22 12:06:20|7077.9|7062.9|7076.1|7061.1|7078.4|7063.4|7076.1|7061.1|9
1724328390000|2024-08-22 12:06:30|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724328400000|2024-08-22 12:06:40|7076|7061|7074.6|7059.6|7076|7061|7074.6|7059.6|4
1724328410000|2024-08-22 12:06:50|7072.8|7057.8|7073.1|7058.1|7073.1|7058.1|7071.8|7056.8|5
1724328420000|2024-08-22 12:07:00|7074.6|7059.6|7072.3|7057.3|7076.6|7061.6|7072.3|7057.3|6
1724328430000|2024-08-22 12:07:10|7072|7057|7072|7057|7072|7057|7071.3|7056.3|3
1724328450000|2024-08-22 12:07:30|7072.2|7057.2|7072|7057|7072.8|7057.8|7072|7057|4
1724328460000|2024-08-22 12:07:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724328480000|2024-08-22 12:08:00|7072.5|7057.5|7068.3|7053.3|7072.8|7057.8|7068.3|7053.3|10
1724328490000|2024-08-22 12:08:10|7069.1|7054.1|7069.3|7054.3|7069.3|7054.3|7069.1|7054.1|0
1724328500000|2024-08-22 12:08:20|7069.6|7054.6|7071.8|7056.8|7071.8|7056.8|7069.6|7054.6|3
1724328520000|2024-08-22 12:08:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724328530000|2024-08-22 12:08:50|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|0
1724328540000|2024-08-22 12:09:00|7071.8|7056.8|7068.1|7053.1|7072.1|7057.1|7067.8|7052.8|5
1724328550000|2024-08-22 12:09:10|7068.3|7053.3|7067.8|7052.8|7068.3|7053.3|7067.8|7052.8|1
1724328560000|2024-08-22 12:09:20|7065.7|7050.7|7063|7048|7065.7|7050.7|7063|7048|12
1724328570000|2024-08-22 12:09:30|7063.2|7048.2|7060|7045|7063.2|7048.2|7058|7043|21
1724328590000|2024-08-22 12:09:50|7058.7|7043.7|7058|7043|7058.7|7043.7|7058|7043|4
1724328600000|2024-08-22 12:10:00|7058.5|7043.5|7058.7|7043.7|7059.8|7044.8|7058.5|7043.5|6
1724328610000|2024-08-22 12:10:10|7058.4|7043.4|7055.9|7040.9|7058.4|7043.4|7054.9|7039.9|5
1724328620000|2024-08-22 12:10:20|7056.2|7041.2|7055.6|7040.6|7057.4|7042.4|7055.6|7040.6|1
1724328630000|2024-08-22 12:10:30|7055.4|7040.4|7055.1|7040.1|7055.4|7040.4|7054.6|7039.6|2
1724328660000|2024-08-22 12:11:00|7058.8|7043.8|7056.4|7041.4|7058.8|7043.8|7056.4|7041.4|3
1724328670000|2024-08-22 12:11:10|7055.9|7040.9|7056.1|7041.1|7056.4|7041.4|7055.9|7040.9|0
1724328690000|2024-08-22 12:11:30|7055.9|7040.9|7058.7|7043.7|7058.7|7043.7|7055.9|7040.9|2
1724328700000|2024-08-22 12:11:40|7058.9|7043.9|7060.6|7045.6|7061.1|7046.1|7057.1|7042.1|3
1724328710000|2024-08-22 12:11:50|7060.1|7045.1|7060.1|7045.1|7060.6|7045.6|7060.1|7045.1|0
1724328720000|2024-08-22 12:12:00|7060.4|7045.4|7058.1|7043.1|7060.6|7045.6|7058.1|7043.1|4
1724328730000|2024-08-22 12:12:10|||||||||1
1724328750000|2024-08-22 12:12:30|7060.1|7045.1|7061.6|7046.6|7062.2|7047.2|7060.1|7045.1|2
1724328760000|2024-08-22 12:12:40|7062.2|7047.2|7064.2|7049.2|7064.2|7049.2|7062.2|7047.2|0
1724328770000|2024-08-22 12:12:50|7063.6|7048.6|7063.9|7048.9|7064.4|7049.4|7063.6|7048.6|1
1724328780000|2024-08-22 12:13:00|7064.8|7049.8|7064.9|7049.9|7066|7051|7063.3|7048.3|2
1724328790000|2024-08-22 12:13:10|7065.2|7050.2|7064.7|7049.7|7065.2|7050.2|7064.6|7049.6|0
1724328800000|2024-08-22 12:13:20|7064.4|7049.4|7061.4|7046.4|7064.4|7049.4|7060.9|7045.9|6
1724328820000|2024-08-22 12:13:40|7061.7|7046.7|7061.9|7046.9|7061.9|7046.9|7061.7|7046.7|0
1724328840000|2024-08-22 12:14:00|7062.5|7047.5|7068|7053|7068|7053|7061.9|7046.9|12
1724328900000|2024-08-22 12:15:00|7068.9|7053.9|7069.5|7054.5|7070.1|7055.1|7067.5|7052.5|4
1724328920000|2024-08-22 12:15:20|7070.8|7055.8|7071|7056|7071.5|7056.5|7070.8|7055.8|0
1724328930000|2024-08-22 12:15:30|7071.5|7056.5|7070.9|7055.9|7071.5|7056.5|7070.9|7055.9|0
1724328940000|2024-08-22 12:15:40|7070.5|7055.5|7069.5|7054.5|7070.5|7055.5|7069.5|7054.5|3
1724328950000|2024-08-22 12:15:50|7069.2|7054.2|7068|7053|7069.2|7054.2|7068|7053|3
1724328960000|2024-08-22 12:16:00|7070.1|7055.1|7071.5|7056.5|7074|7059|7070.1|7055.1|2
1724328970000|2024-08-22 12:16:10|7071|7056|7071|7056|7071|7056|7070.2|7055.2|0
1724329000000|2024-08-22 12:16:40|7071.5|7056.5|7071.5|7056.5|7072|7057|7071.5|7056.5|1
1724329010000|2024-08-22 12:16:50|7071.2|7056.2|7068.7|7053.7|7071.2|7056.2|7068.7|7053.7|2
1724329020000|2024-08-22 12:17:00|7068.5|7053.5|7068|7053|7068.5|7053.5|7067.7|7052.7|1
1724329050000|2024-08-22 12:17:30|||||||||1
1724329060000|2024-08-22 12:17:40|7069.5|7054.5|7071.5|7056.5|7071.5|7056.5|7069.2|7054.2|5
1724329070000|2024-08-22 12:17:50|7072|7057|7073.1|7058.1|7073.5|7058.5|7072|7057|0
1724329080000|2024-08-22 12:18:00|7073.4|7058.4|7073.8|7058.8|7074.1|7059.1|7073.4|7058.4|2
1724329090000|2024-08-22 12:18:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1724329100000|2024-08-22 12:18:20|7073|7058|7073.1|7058.1|7073.4|7058.4|7072.6|7057.6|6
1724329110000|2024-08-22 12:18:30|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1724329120000|2024-08-22 12:18:40|7074.6|7059.6|7075.6|7060.6|7075.6|7060.6|7074.6|7059.6|0
1724329160000|2024-08-22 12:19:20|7076|7061|7076.1|7061.1|7076.6|7061.6|7076|7061|3
1724329210000|2024-08-22 12:20:10|7073.2|7058.2|7072.6|7057.6|7073.2|7058.2|7072.6|7057.6|1
1724329220000|2024-08-22 12:20:20|7070.6|7055.6|7073.3|7058.3|7073.8|7058.8|7070.6|7055.6|2
1724329230000|2024-08-22 12:20:30|7073.1|7058.1|7070|7055|7073.1|7058.1|7070|7055|4
1724329240000|2024-08-22 12:20:40|7069.5|7054.5|7070.6|7055.6|7072.1|7057.1|7069.5|7054.5|3
1724329270000|2024-08-22 12:21:10|||||||||1
1724329280000|2024-08-22 12:21:20|7071.2|7056.2|7072.6|7057.6|7073.4|7058.4|7071.2|7056.2|1
1724329290000|2024-08-22 12:21:30|7073.2|7058.2|7073.6|7058.6|7073.6|7058.6|7073.2|7058.2|0
1724329300000|2024-08-22 12:21:40|7074.6|7059.6|7076.1|7061.1|7076.1|7061.1|7074.6|7059.6|0
1724329320000|2024-08-22 12:22:00|7076.4|7061.4|7072.1|7057.1|7076.4|7061.4|7071.6|7056.6|6
1724329360000|2024-08-22 12:22:40|7072.7|7057.7|7073.6|7058.6|7073.6|7058.6|7072.7|7057.7|0
1724329370000|2024-08-22 12:22:50|7074.1|7059.1|7073.3|7058.3|7074.6|7059.6|7073.3|7058.3|1
1724329380000|2024-08-22 12:23:00|7073.1|7058.1|7072.8|7057.8|7073.6|7058.6|7072.8|7057.8|1
1724329420000|2024-08-22 12:23:40|7069.5|7054.5|7068.6|7053.6|7069.5|7054.5|7068.6|7053.6|3
1724329430000|2024-08-22 12:23:50|7068.4|7053.4|7069|7054|7069|7054|7067.4|7052.4|6
1724329440000|2024-08-22 12:24:00|7069.5|7054.5|7068.7|7053.7|7069.5|7054.5|7068.7|7053.7|11
1724329460000|2024-08-22 12:24:20|7069|7054|7070.5|7055.5|7070.5|7055.5|7069|7054|0
1724329470000|2024-08-22 12:24:30|7071|7056|7069.2|7054.2|7071.7|7056.7|7069.2|7054.2|2
1724329480000|2024-08-22 12:24:40|7069.5|7054.5|7069.4|7054.4|7072.5|7057.5|7069|7054|5
1724329500000|2024-08-22 12:25:00|7069|7054|7068.7|7053.7|7069.3|7054.3|7067.7|7052.7|7
1724329510000|2024-08-22 12:25:10|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|2
1724329520000|2024-08-22 12:25:20|7065.2|7050.2|7068.8|7053.8|7068.8|7053.8|7065|7050|22
1724329530000|2024-08-22 12:25:30|7069.2|7054.2|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|1
1724329550000|2024-08-22 12:25:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1724329560000|2024-08-22 12:26:00|7070.2|7055.2|7070.2|7055.2|7070.5|7055.5|7070.2|7055.2|1
1724329580000|2024-08-22 12:26:20|||||||||1
1724329600000|2024-08-22 12:26:40|7073|7058|7072|7057|7073|7058|7072|7057|1
1724329610000|2024-08-22 12:26:50|7070|7055|7069.2|7054.2|7070|7055|7069.2|7054.2|1
1724329620000|2024-08-22 12:27:00|7069.8|7054.8|7069.5|7054.5|7070|7055|7069.4|7054.4|1
1724329670000|2024-08-22 12:27:50|7069.2|7054.2|7068|7053|7069.2|7054.2|7068|7053|2
1724329680000|2024-08-22 12:28:00|7070|7055|7069|7054|7070|7055|7068|7053|5
1724329690000|2024-08-22 12:28:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1724329700000|2024-08-22 12:28:20|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1724329720000|2024-08-22 12:28:40|7068.2|7053.2|7069|7054|7069|7054|7068.2|7053.2|0
1724329730000|2024-08-22 12:28:50|7070|7055|7069.4|7054.4|7070.2|7055.2|7069.4|7054.4|1
1724329740000|2024-08-22 12:29:00|7068.9|7053.9|7067.6|7052.6|7068.9|7053.9|7066.4|7051.4|2
1724329750000|2024-08-22 12:29:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1724329760000|2024-08-22 12:29:20|7068.7|7053.7|7069.9|7054.9|7069.9|7054.9|7068.7|7053.7|0
1724329770000|2024-08-22 12:29:30|7070.1|7055.1|7070.4|7055.4|7070.4|7055.4|7070.1|7055.1|3
1724329780000|2024-08-22 12:29:40|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|1
1724329790000|2024-08-22 12:29:50|7072.7|7057.7|7071.6|7056.6|7072.7|7057.7|7071.6|7056.6|1
1724329800000|2024-08-22 12:30:00|7073.1|7058.1|7071.9|7056.9|7073.7|7058.7|7071.9|7056.9|0
1724329810000|2024-08-22 12:30:10|7070.8|7055.8|7067.9|7052.9|7070.8|7055.8|7067.9|7052.9|7
1724329820000|2024-08-22 12:30:20|7066.9|7051.9|7060.1|7045.1|7066.9|7051.9|7060.1|7045.1|11
1724329830000|2024-08-22 12:30:30|7059.8|7044.8|7064.7|7049.7|7065.2|7050.2|7059.8|7044.8|7
1724329840000|2024-08-22 12:30:40|7064.3|7049.3|7065.9|7050.9|7066.4|7051.4|7063.9|7048.9|2
1724329850000|2024-08-22 12:30:50|7066.2|7051.2|7067.2|7052.2|7067.2|7052.2|7066.2|7051.2|0
1724329860000|2024-08-22 12:31:00|7067.4|7052.4|7069.5|7054.5|7071.3|7056.3|7067.4|7052.4|9
1724329870000|2024-08-22 12:31:10|7070|7055|7076.5|7061.5|7076.5|7061.5|7070|7055|23
1724329880000|2024-08-22 12:31:20|7074.5|7059.5|7074.7|7059.7|7075|7060|7074.5|7059.5|4
1724329890000|2024-08-22 12:31:30|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1724329900000|2024-08-22 12:31:40|7071.3|7056.3|7070.5|7055.5|7071.3|7056.3|7070.5|7055.5|3
1724329910000|2024-08-22 12:31:50|7070.7|7055.7|7069.3|7054.3|7070.7|7055.7|7068|7053|3
1724329920000|2024-08-22 12:32:00|7069.5|7054.5|7068|7053|7069.5|7054.5|7068|7053|3
1724329930000|2024-08-22 12:32:10|7067.1|7052.1|7069.5|7054.5|7069.5|7054.5|7066.5|7051.5|5
1724329940000|2024-08-22 12:32:20|7069|7054|7069.5|7054.5|7069.5|7054.5|7069|7054|0
1724329950000|2024-08-22 12:32:30|7070|7055|7070|7055|7070|7055|7070|7055|0
1724330020000|2024-08-22 12:33:40|7070.3|7055.3|7070.5|7055.5|7070.5|7055.5|7070.3|7055.3|39
1724330040000|2024-08-22 12:34:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|33
1724330050000|2024-08-22 12:34:10|7072.1|7057.1|7078.8|7063.8|7078.8|7063.8|7072.1|7057.1|7
1724330060000|2024-08-22 12:34:20|7077.6|7062.6|7078.1|7063.1|7078.1|7063.1|7076.4|7061.4|28
1724330070000|2024-08-22 12:34:30|7078.5|7063.5|7078|7063|7078.8|7063.8|7078|7063|3
1724330090000|2024-08-22 12:34:50|7079|7064|7078.7|7063.7|7080.3|7065.3|7078.7|7063.7|7
1724330120000|2024-08-22 12:35:20|7079|7064|7078.2|7063.2|7079.2|7064.2|7078.2|7063.2|2
1724330130000|2024-08-22 12:35:30|7073.9|7058.9|7073|7058|7073.9|7058.9|7073|7058|1
1724330140000|2024-08-22 12:35:40|7072.7|7057.7|7072.1|7057.1|7072.7|7057.7|7072.1|7057.1|0
1724330150000|2024-08-22 12:35:50|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|2
1724330160000|2024-08-22 12:36:00|7069.8|7054.8|7067.5|7052.5|7070.5|7055.5|7067.5|7052.5|7
1724330170000|2024-08-22 12:36:10|7067|7052|7068.4|7053.4|7069|7054|7067|7052|1
1724330190000|2024-08-22 12:36:30|7068|7053|7068|7053|7068.5|7053.5|7067.7|7052.7|0
1724330200000|2024-08-22 12:36:40|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|1
1724330210000|2024-08-22 12:36:50|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|2
1724330220000|2024-08-22 12:37:00|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|5
1724330240000|2024-08-22 12:37:20|||||||||1
1724330260000|2024-08-22 12:37:40|7066.4|7051.4|7061.4|7046.4|7066.4|7051.4|7061.4|7046.4|2
1724330270000|2024-08-22 12:37:50|7061.7|7046.7|7061|7046|7061.7|7046.7|7060.4|7045.4|5
1724330280000|2024-08-22 12:38:00|7061.4|7046.4|7060.2|7045.2|7061.7|7046.7|7059.9|7044.9|4
1724330290000|2024-08-22 12:38:10|7059.9|7044.9|7059.7|7044.7|7059.9|7044.9|7059.7|7044.7|1
1724330300000|2024-08-22 12:38:20|7059.4|7044.4|7060|7045|7060|7045|7058.7|7043.7|1
1724330310000|2024-08-22 12:38:30|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|2
1724330330000|2024-08-22 12:38:50|7061|7046|7061|7046|7061|7046|7061|7046|0
1724330340000|2024-08-22 12:39:00|7060.7|7045.7|7055.8|7040.8|7060.7|7045.7|7055.8|7040.8|3
1724330350000|2024-08-22 12:39:10|7055.9|7040.9|7055.1|7040.1|7056.1|7041.1|7055.1|7040.1|0
1724330360000|2024-08-22 12:39:20|7056.6|7041.6|7057.1|7042.1|7057.4|7042.4|7056.6|7041.6|1
1724330370000|2024-08-22 12:39:30|7055.9|7040.9|7055.1|7040.1|7056.2|7041.2|7055.1|7040.1|1
1724330380000|2024-08-22 12:39:40|7055.3|7040.3|7056.4|7041.4|7056.5|7041.5|7055.3|7040.3|2
1724330390000|2024-08-22 12:39:50|7056.7|7041.7|7057.7|7042.7|7057.7|7042.7|7056.7|7041.7|0
1724330400000|2024-08-22 12:40:00|7056.9|7041.9|7057.4|7042.4|7057.4|7042.4|7056.4|7041.4|2
1724330410000|2024-08-22 12:40:10|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|12
1724330420000|2024-08-22 12:40:20|7055.1|7040.1|7055.9|7040.9|7055.9|7040.9|7055.1|7040.1|1
1724330430000|2024-08-22 12:40:30|||||||||1
1724330440000|2024-08-22 12:40:40|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1724330450000|2024-08-22 12:40:50|7056.5|7041.5|7059.7|7044.7|7059.8|7044.8|7056.5|7041.5|0
1724330460000|2024-08-22 12:41:00|7059.2|7044.2|7056.1|7041.1|7059.4|7044.4|7056.1|7041.1|3
1724330470000|2024-08-22 12:41:10|7056.2|7041.2|7056.4|7041.4|7056.4|7041.4|7056.2|7041.2|0
1724330480000|2024-08-22 12:41:20|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1724330510000|2024-08-22 12:41:50|7056.5|7041.5|7054.6|7039.6|7056.5|7041.5|7054.2|7039.2|3
1724330520000|2024-08-22 12:42:00|7054|7039|7054.4|7039.4|7055.8|7040.8|7052.8|7037.8|3
1724330530000|2024-08-22 12:42:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724330540000|2024-08-22 12:42:20|7055.5|7040.5|7056.9|7041.9|7057.7|7042.7|7054.9|7039.9|2
1724330550000|2024-08-22 12:42:30|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1724330570000|2024-08-22 12:42:50|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1724330580000|2024-08-22 12:43:00|7055.9|7040.9|7050.7|7035.7|7055.9|7040.9|7050.7|7035.7|4
1724330590000|2024-08-22 12:43:10|7048.7|7033.7|7044.4|7029.4|7048.7|7033.7|7044.4|7029.4|21
1724330600000|2024-08-22 12:43:20|7043.9|7028.9|7044.5|7029.5|7044.5|7029.5|7043.9|7028.9|11
1724330610000|2024-08-22 12:43:30|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|12
1724330620000|2024-08-22 12:43:40|7045.4|7030.4|7044.6|7029.6|7045.4|7030.4|7044.6|7029.6|4
1724330640000|2024-08-22 12:44:00|7044.4|7029.4|7039.9|7024.9|7044.4|7029.4|7039.1|7024.1|6
1724330650000|2024-08-22 12:44:10|7038.1|7023.1|7038.6|7023.6|7039.4|7024.4|7038.1|7023.1|10
1724330660000|2024-08-22 12:44:20|7038.9|7023.9|7037.1|7022.1|7038.9|7023.9|7037.1|7022.1|12
1724330670000|2024-08-22 12:44:30|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|31
1724330680000|2024-08-22 12:44:40|7037.6|7022.6|7033.4|7018.4|7038.1|7023.1|7032.6|7017.6|18
1724330690000|2024-08-22 12:44:50|7033.6|7018.6|7034.6|7019.6|7035.1|7020.1|7033.6|7018.6|1
1724330700000|2024-08-22 12:45:00|7035.1|7020.1|7032.6|7017.6|7035.6|7020.6|7031.6|7016.6|8
1724330710000|2024-08-22 12:45:10|7033.6|7018.6|7031.9|7016.9|7033.6|7018.6|7031.9|7016.9|0
1724330720000|2024-08-22 12:45:20|7032.6|7017.6|7034.1|7019.1|7034.1|7019.1|7032.6|7017.6|8
1724330730000|2024-08-22 12:45:30|7033.1|7018.1|7031.6|7016.6|7033.1|7018.1|7031.4|7016.4|1
1724330740000|2024-08-22 12:45:40|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|0
1724330760000|2024-08-22 12:46:00|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|4
1724330780000|2024-08-22 12:46:20|7034.2|7019.2|7033.7|7018.7|7034.7|7019.7|7033.4|7018.4|10
1724330790000|2024-08-22 12:46:30|7036.3|7021.3|7036.7|7021.7|7037.2|7022.2|7036.3|7021.3|2
1724330800000|2024-08-22 12:46:40|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1724330810000|2024-08-22 12:46:50|7037.2|7022.2|7038.9|7023.9|7040.3|7025.3|7037.2|7022.2|8
1724330820000|2024-08-22 12:47:00|7038.2|7023.2|7032.2|7017.2|7039.2|7024.2|7031.9|7016.9|15
1724330840000|2024-08-22 12:47:20|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1724330850000|2024-08-22 12:47:30|||||||||1
1724330860000|2024-08-22 12:47:40|7033|7018|7033|7018|7033|7018|7033|7018|7
1724330870000|2024-08-22 12:47:50|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|2
1724330880000|2024-08-22 12:48:00|7032.7|7017.7|7035|7020|7035|7020|7032.7|7017.7|7
1724330890000|2024-08-22 12:48:10|7035.5|7020.5|7033|7018|7035.5|7020.5|7033|7018|1
1724330900000|2024-08-22 12:48:20|||||||||1
1724330910000|2024-08-22 12:48:30|7033.8|7018.8|7033.5|7018.5|7033.8|7018.8|7033.5|7018.5|0
1724330920000|2024-08-22 12:48:40|7034.5|7019.5|7034|7019|7034.5|7019.5|7034|7019|6
1724330950000|2024-08-22 12:49:10|7032.8|7017.8|7027.5|7012.5|7032.8|7017.8|7027.5|7012.5|33
1724330960000|2024-08-22 12:49:20|7028.5|7013.5|7033.3|7018.3|7033.3|7018.3|7028.5|7013.5|4
1724330970000|2024-08-22 12:49:30|7033|7018|7031|7016|7033.8|7018.8|7031|7016|16
1724330980000|2024-08-22 12:49:40|7032.1|7017.1|7031|7016|7032.8|7017.8|7031|7016|2
1724330990000|2024-08-22 12:49:50|7033.1|7018.1|7033.3|7018.3|7033.3|7018.3|7032.8|7017.8|2
1724331000000|2024-08-22 12:50:00|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|1
1724331020000|2024-08-22 12:50:20|7033.1|7018.1|7029.2|7014.2|7033.3|7018.3|7029.2|7014.2|5
1724331030000|2024-08-22 12:50:30|7028.5|7013.5|7029.9|7014.9|7029.9|7014.9|7028.5|7013.5|3
1724331040000|2024-08-22 12:50:40|7028|7013|7027.2|7012.2|7028.2|7013.2|7021.9|7006.9|76
1724331050000|2024-08-22 12:50:50|7028.1|7013.1|7029.2|7014.2|7029.2|7014.2|7028.1|7013.1|0
1724331060000|2024-08-22 12:51:00|7028.9|7013.9|7027.1|7012.1|7028.9|7013.9|7027.1|7012.1|3
1724331070000|2024-08-22 12:51:10|7027.7|7012.7|7027.6|7012.6|7028.1|7013.1|7027.6|7012.6|0
1724331080000|2024-08-22 12:51:20|7024.6|7009.6|7025.3|7010.3|7025.3|7010.3|7024.6|7009.6|5
1724331090000|2024-08-22 12:51:30|7024.8|7009.8|7024.1|7009.1|7024.8|7009.8|7023.1|7008.1|2
1724331100000|2024-08-22 12:51:40|7023.6|7008.6|7021.8|7006.8|7023.6|7008.6|7021.8|7006.8|1
1724331110000|2024-08-22 12:51:50|7021.5|7006.5|7022.1|7007.1|7022.8|7007.8|7021.5|7006.5|5
1724331120000|2024-08-22 12:52:00|7022.3|7007.3|7022.1|7007.1|7023.6|7008.6|7021.2|7006.2|14
1724331130000|2024-08-22 12:52:10|7024.1|7009.1|7024.2|7009.2|7024.4|7009.4|7024.1|7009.1|3
1724331140000|2024-08-22 12:52:20|7026.1|7011.1|7025.9|7010.9|7026.2|7011.2|7025.6|7010.6|1
1724331150000|2024-08-22 12:52:30|7025.4|7010.4|7026.7|7011.7|7026.7|7011.7|7025.4|7010.4|1
1724331160000|2024-08-22 12:52:40|7029|7014|7029|7014|7029|7014|7029|7014|1
1724331170000|2024-08-22 12:52:50|7028.7|7013.7|7029|7014|7029|7014|7028.5|7013.5|8
1724331180000|2024-08-22 12:53:00|7028.5|7013.5|7033.1|7018.1|7033.9|7018.9|7028.5|7013.5|5
1724331190000|2024-08-22 12:53:10|7032.6|7017.6|7031.8|7016.8|7032.6|7017.6|7031.8|7016.8|2
1724331200000|2024-08-22 12:53:20|7031.2|7016.2|7029.9|7014.9|7031.2|7016.2|7029.9|7014.9|7
1724331210000|2024-08-22 12:53:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1724331220000|2024-08-22 12:53:40|7026.2|7011.2|7026.7|7011.7|7026.8|7011.8|7026.2|7011.2|8
1724331230000|2024-08-22 12:53:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1724331240000|2024-08-22 12:54:00|7026.5|7011.5|7027.2|7012.2|7030|7015|7026.2|7011.2|5
1724331250000|2024-08-22 12:54:10|7026.2|7011.2|7025.3|7010.3|7026.2|7011.2|7024|7009|4
1724331260000|2024-08-22 12:54:20|7026|7011|7027.5|7012.5|7027.5|7012.5|7025.7|7010.7|2
1724331270000|2024-08-22 12:54:30|7025.4|7010.4|7025.3|7010.3|7025.7|7010.7|7025|7010|1
1724331280000|2024-08-22 12:54:40|7024.9|7009.9|7024.7|7009.7|7025|7010|7024.7|7009.7|1
1724331290000|2024-08-22 12:54:50|7024.2|7009.2|7024.5|7009.5|7024.5|7009.5|7024.2|7009.2|1
1724331300000|2024-08-22 12:55:00|7024.2|7009.2|7018.5|7003.5|7024.2|7009.2|7018.5|7003.5|8
1724331310000|2024-08-22 12:55:10|7018|7003|7019|7004|7019.2|7004.2|7018|7003|3
1724331320000|2024-08-22 12:55:20|7018.8|7003.8|7017.7|7002.7|7018.8|7003.8|7017.7|7002.7|2
1724331330000|2024-08-22 12:55:30|7018.2|7003.2|7017.7|7002.7|7018.2|7003.2|7017.7|7002.7|1
1724331340000|2024-08-22 12:55:40|||||||||2
1724331350000|2024-08-22 12:55:50|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|6
1724331360000|2024-08-22 12:56:00|7016|7001|7014.7|6999.7|7016.2|7001.2|7014.7|6999.7|33
1724331370000|2024-08-22 12:56:10|7010.7|6995.7|7010.1|6995.1|7010.7|6995.7|7009.6|6994.6|36
1724331380000|2024-08-22 12:56:20|7009.9|6994.9|7009.1|6994.1|7009.9|6994.9|7009.1|6994.1|5
1724331390000|2024-08-22 12:56:30|7009.7|6994.7|7010.1|6995.1|7010.1|6995.1|7009.7|6994.7|2
1724331400000|2024-08-22 12:56:40|7010.6|6995.6|7010.3|6995.3|7010.6|6995.6|7010.3|6995.3|1
1724331410000|2024-08-22 12:56:50|7010.1|6995.1|7013.7|6998.7|7013.7|6998.7|7010.1|6995.1|5
1724331420000|2024-08-22 12:57:00|7013.9|6998.9|7012.6|6997.6|7013.9|6998.9|7011.6|6996.6|3
1724331430000|2024-08-22 12:57:10|7012.3|6997.3|7012.1|6997.1|7012.3|6997.3|7012.1|6997.1|0
1724331440000|2024-08-22 12:57:20|7012.6|6997.6|7011.7|6996.7|7012.6|6997.6|7011.4|6996.4|4
1724331450000|2024-08-22 12:57:30|7012.4|6997.4|7016.2|7001.2|7016.2|7001.2|7012.4|6997.4|2
1724331460000|2024-08-22 12:57:40|7017|7002|7010.9|6995.9|7019|7004|7009.9|6994.9|47
1724331470000|2024-08-22 12:57:50|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|1
1724331480000|2024-08-22 12:58:00|7011.4|6996.4|7008.6|6993.6|7011.4|6996.4|6996.8|6981.8|83
1724331490000|2024-08-22 12:58:10|7006.9|6991.9|7006.5|6991.5|7008.2|6993.2|7006.2|6991.2|20
1724331500000|2024-08-22 12:58:20|7006.8|6991.8|7001.9|6986.9|7007.5|6992.5|7001.9|6986.9|32
1724331510000|2024-08-22 12:58:30|7002.8|6987.8|6995.6|6980.6|7003.2|6988.2|6995.6|6980.6|31
1724331520000|2024-08-22 12:58:40|6995.3|6980.3|6995.1|6980.1|6995.3|6980.3|6995.1|6980.1|1
1724331530000|2024-08-22 12:58:50|6995.6|6980.6|6989.8|6974.8|6995.6|6980.6|6989.8|6974.8|46
1724331540000|2024-08-22 12:59:00|6990.1|6975.1|6989|6974|6992.1|6977.1|6989|6974|94
1724331550000|2024-08-22 12:59:10|6989.2|6974.2|6988.9|6973.9|6989.5|6974.5|6988.3|6973.3|24
1724331560000|2024-08-22 12:59:20|6989.8|6974.8|6992.8|6977.8|6992.8|6977.8|6989|6974|102
1724331570000|2024-08-22 12:59:30|6993.4|6978.4|6995.3|6980.3|6995.3|6980.3|6992.8|6977.8|5
1724331580000|2024-08-22 12:59:40|6996.5|6981.5|6997.3|6982.3|6998.1|6983.1|6996.5|6981.5|0
1724331590000|2024-08-22 12:59:50|6998.5|6983.5|7001.6|6986.6|7001.6|6986.6|6998.5|6983.5|8
1724331600000|2024-08-22 13:00:00|7001.9|6986.9|7003.4|6988.4|7003.4|6988.4|7001.6|6986.6|3
1724331610000|2024-08-22 13:00:10|7000.1|6985.1|7002.6|6987.6|7003.1|6988.1|7000.1|6985.1|8
1724331620000|2024-08-22 13:00:20|7005.9|6990.9|7005.6|6990.6|7005.9|6990.9|7005.6|6990.6|10
1724331630000|2024-08-22 13:00:30|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|4
1724331640000|2024-08-22 13:00:40|7003|6988|7003|6988|7003|6988|7003|6988|0
1724331650000|2024-08-22 13:00:50|7003.3|6988.3|6998.8|6983.8|7003.3|6988.3|6998.8|6983.8|10
1724331660000|2024-08-22 13:01:00|6998.3|6983.3|6991.8|6976.8|6998.8|6983.8|6991.8|6976.8|9
1724331670000|2024-08-22 13:01:10|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6989.3|6974.3|3
1724331680000|2024-08-22 13:01:20|6989.5|6974.5|6988.4|6973.4|6989.5|6974.5|6987.9|6972.9|33
1724331690000|2024-08-22 13:01:30|6988.1|6973.1|6979|6964|6988.6|6973.6|6978.9|6963.9|27
1724331700000|2024-08-22 13:01:40|6980.4|6965.4|6979.9|6964.9|6981.4|6966.4|6979.9|6964.9|32
1724331710000|2024-08-22 13:01:50|6979.6|6964.6|6981.4|6966.4|6981.4|6966.4|6979.4|6964.4|3
1724331720000|2024-08-22 13:02:00|6981.6|6966.6|6976.3|6961.3|6981.6|6966.6|6976.3|6961.3|23
1724331730000|2024-08-22 13:02:10|6976.8|6961.8|6977.7|6962.7|6978|6963|6976.8|6961.8|4
1724331740000|2024-08-22 13:02:20|6977.1|6962.1|6979.6|6964.6|6979.6|6964.6|6976.2|6961.2|8
1724331750000|2024-08-22 13:02:30|6979.8|6964.8|6975.5|6960.5|6982.1|6967.1|6975.5|6960.5|12
1724331760000|2024-08-22 13:02:40|6975.1|6960.1|6970.6|6955.6|6976.8|6961.8|6970.6|6955.6|24
1724331770000|2024-08-22 13:02:50|6970.8|6955.8|6973.8|6958.8|6975.1|6960.1|6970.8|6955.8|7
1724331780000|2024-08-22 13:03:00|6973.4|6958.4|6978.7|6963.7|6978.7|6963.7|6971.6|6956.6|28
1724331790000|2024-08-22 13:03:10|6978.2|6963.2|6983.2|6968.2|6983.2|6968.2|6978.2|6963.2|2
1724331800000|2024-08-22 13:03:20|6982.9|6967.9|6986.2|6971.2|6987.9|6972.9|6982.2|6967.2|7
1724331810000|2024-08-22 13:03:30|6985.7|6970.7|6982.4|6967.4|6985.7|6970.7|6982.4|6967.4|1
1724331820000|2024-08-22 13:03:40|6981.5|6966.5|6982|6967|6982.4|6967.4|6980.7|6965.7|3
1724331830000|2024-08-22 13:03:50|6982.2|6967.2|6982.8|6967.8|6982.8|6967.8|6982.2|6967.2|2
1724331840000|2024-08-22 13:04:00|6982.3|6967.3|6983.3|6968.3|6984.8|6969.8|6982.3|6967.3|2
1724331850000|2024-08-22 13:04:10|6984.3|6969.3|6984.8|6969.8|6985.8|6970.8|6984.3|6969.3|5
1724331860000|2024-08-22 13:04:20|6985.6|6970.6|6985|6970|6985.8|6970.8|6985|6970|1
1724331870000|2024-08-22 13:04:30|6984.7|6969.7|6983.2|6968.2|6984.7|6969.7|6983.2|6968.2|11
1724331880000|2024-08-22 13:04:40|6984.1|6969.1|6984|6969|6984.3|6969.3|6983.5|6968.5|2
1724331890000|2024-08-22 13:04:50|6981.9|6966.9|6980.2|6965.2|6981.9|6966.9|6980.2|6965.2|3
1724331900000|2024-08-22 13:05:00|6982.2|6967.2|6987.4|6972.4|6989.3|6974.3|6981.7|6966.7|5
1724331910000|2024-08-22 13:05:10|6986.7|6971.7|6991.3|6976.3|6991.8|6976.8|6986.7|6971.7|22
1724331920000|2024-08-22 13:05:20|6987.7|6972.7|6986.5|6971.5|6987.7|6972.7|6986.2|6971.2|1
1724331930000|2024-08-22 13:05:30|6986.7|6971.7|6985.5|6970.5|6987.9|6972.9|6985.5|6970.5|1
1724331940000|2024-08-22 13:05:40|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|1
1724331950000|2024-08-22 13:05:50|6987.8|6972.8|6984.1|6969.1|6987.8|6972.8|6984.1|6969.1|6
1724331960000|2024-08-22 13:06:00|6983.5|6968.5|6985.1|6970.1|6987.1|6972.1|6983.5|6968.5|2
1724331970000|2024-08-22 13:06:10|6985.5|6970.5|6985.3|6970.3|6986.1|6971.1|6985.3|6970.3|0
1724331980000|2024-08-22 13:06:20|6985.8|6970.8|6987.3|6972.3|6988|6973|6985.8|6970.8|3
1724331990000|2024-08-22 13:06:30|6990.3|6975.3|6994.9|6979.9|6994.9|6979.9|6990.3|6975.3|2
1724332000000|2024-08-22 13:06:40|6995.9|6980.9|6994.4|6979.4|6995.9|6980.9|6994.4|6979.4|1
1724332010000|2024-08-22 13:06:50|6993.9|6978.9|6998.7|6983.7|6999.4|6984.4|6993.9|6978.9|6
1724332020000|2024-08-22 13:07:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724332030000|2024-08-22 13:07:10|6998.1|6983.1|6995.9|6980.9|6998.2|6983.2|6993.1|6978.1|9
1724332040000|2024-08-22 13:07:20|6996.4|6981.4|6995.6|6980.6|6996.4|6981.4|6995.4|6980.4|2
1724332050000|2024-08-22 13:07:30|6995.4|6980.4|6994.9|6979.9|6996.6|6981.6|6994.9|6979.9|2
1724332060000|2024-08-22 13:07:40|6994.4|6979.4|6993.6|6978.6|6994.4|6979.4|6991.9|6976.9|4
1724332070000|2024-08-22 13:07:50|6993.4|6978.4|6994.4|6979.4|6994.4|6979.4|6992.4|6977.4|2
1724332080000|2024-08-22 13:08:00|6994.6|6979.6|6992.4|6977.4|6994.6|6979.6|6992.4|6977.4|5
1724332090000|2024-08-22 13:08:10|6992.6|6977.6|6992.9|6977.9|6992.9|6977.9|6991.4|6976.4|2
1724332100000|2024-08-22 13:08:20|6992.4|6977.4|6991.1|6976.1|6993|6978|6989.9|6974.9|4
1724332110000|2024-08-22 13:08:30|6990.8|6975.8|6994.1|6979.1|6995.4|6980.4|6990.6|6975.6|9
1724332120000|2024-08-22 13:08:40|6994.9|6979.9|6995.9|6980.9|6995.9|6980.9|6994.9|6979.9|1
1724332130000|2024-08-22 13:08:50|6996.5|6981.5|7000|6985|7000|6985|6996.5|6981.5|3
1724332140000|2024-08-22 13:09:00|6999.5|6984.5|6999.2|6984.2|6999.5|6984.5|6997|6982|2
1724332150000|2024-08-22 13:09:10|6998.2|6983.2|6994.3|6979.3|6998.2|6983.2|6994.3|6979.3|2
1724332160000|2024-08-22 13:09:20|6995.1|6980.1|6996.6|6981.6|6996.6|6981.6|6995.1|6980.1|2
1724332170000|2024-08-22 13:09:30|6996.9|6981.9|6997.3|6982.3|6997.6|6982.6|6996.9|6981.9|2
1724332180000|2024-08-22 13:09:40|6996|6981|6996|6981|6996|6981|6996|6981|1
1724332190000|2024-08-22 13:09:50|6995.5|6980.5|6995.3|6980.3|6995.5|6980.5|6995.3|6980.3|1
1724332200000|2024-08-22 13:10:00|6995.1|6980.1|6992.3|6977.3|6996.5|6981.5|6992.3|6977.3|9
1724332210000|2024-08-22 13:10:10|6991.8|6976.8|6992.7|6977.7|6992.7|6977.7|6991.3|6976.3|2
1724332220000|2024-08-22 13:10:20|6992.2|6977.2|6991.5|6976.5|6992.5|6977.5|6991.5|6976.5|1
1724332230000|2024-08-22 13:10:30|6990.9|6975.9|6990.7|6975.7|6991.2|6976.2|6990.5|6975.5|6
1724332240000|2024-08-22 13:10:40|6990.2|6975.2|6989.4|6974.4|6990.2|6975.2|6989.4|6974.4|1
1724332250000|2024-08-22 13:10:50|6988.9|6973.9|6990.9|6975.9|6991.9|6976.9|6988.9|6973.9|5
1724332260000|2024-08-22 13:11:00|6990.3|6975.3|6990.9|6975.9|6991.7|6976.7|6989.4|6974.4|5
1724332270000|2024-08-22 13:11:10|6990.7|6975.7|6992.2|6977.2|6992.7|6977.7|6990.7|6975.7|12
1724332280000|2024-08-22 13:11:20|6990.9|6975.9|6991.2|6976.2|6991.2|6976.2|6990.9|6975.9|1
1724332290000|2024-08-22 13:11:30|6991.7|6976.7|6993.1|6978.1|6993.2|6978.2|6991.2|6976.2|10
1724332300000|2024-08-22 13:11:40|6994.2|6979.2|6995.5|6980.5|6995.5|6980.5|6994.2|6979.2|8
1724332310000|2024-08-22 13:11:50|6995.2|6980.2|6996|6981|6996.2|6981.2|6995.1|6980.1|4
1724332320000|2024-08-22 13:12:00|6996.2|6981.2|6998.4|6983.4|6998.4|6983.4|6995.7|6980.7|3
1724332330000|2024-08-22 13:12:10|6998.2|6983.2|6997.7|6982.7|6998.7|6983.7|6997.7|6982.7|2
1724332340000|2024-08-22 13:12:20|6998|6983|6998.5|6983.5|6998.5|6983.5|6998|6983|2
1724332350000|2024-08-22 13:12:30|6998|6983|7000|6985|7000|6985|6998|6983|3
1724332370000|2024-08-22 13:12:50|6999.5|6984.5|7000.5|6985.5|7000.5|6985.5|6999.2|6984.2|2
1724332380000|2024-08-22 13:13:00|7000|6985|6999.8|6984.8|7000|6985|6999.8|6984.8|5
1724332390000|2024-08-22 13:13:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|3
1724332400000|2024-08-22 13:13:20|7001.1|6986.1|7002.6|6987.6|7003.2|6988.2|7001.1|6986.1|1
1724332410000|2024-08-22 13:13:30|7002.4|6987.4|7003.8|6988.8|7006.9|6991.9|7002.4|6987.4|3
1724332420000|2024-08-22 13:13:40|7004.8|6989.8|7001.6|6986.6|7004.8|6989.8|7001.1|6986.1|2
1724332440000|2024-08-22 13:14:00|7001.8|6986.8|6999.6|6984.6|7001.8|6986.8|6999.6|6984.6|2
1724332450000|2024-08-22 13:14:10|7000.2|6985.2|7000.6|6985.6|7001.1|6986.1|7000.2|6985.2|2
1724332460000|2024-08-22 13:14:20|7000|6985|7000.8|6985.8|7000.8|6985.8|6999.6|6984.6|2
1724332470000|2024-08-22 13:14:30|7000.4|6985.4|6999.4|6984.4|7000.4|6985.4|6999.4|6984.4|1
1724332480000|2024-08-22 13:14:40|6999.8|6984.8|7000.4|6985.4|7000.4|6985.4|6999.8|6984.8|3
1724332490000|2024-08-22 13:14:50|7000.7|6985.7|7000.4|6985.4|7001.6|6986.6|7000.4|6985.4|7
1724332500000|2024-08-22 13:15:00|6999.8|6984.8|7000.4|6985.4|7000.4|6985.4|6996.1|6981.1|22
1724332510000|2024-08-22 13:15:10|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6998.9|6983.9|15
1724332520000|2024-08-22 13:15:20|6999.6|6984.6|6998.8|6983.8|6999.6|6984.6|6998.8|6983.8|0
1724332530000|2024-08-22 13:15:30|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|0
1724332550000|2024-08-22 13:15:50|6999.1|6984.1|6999.3|6984.3|7000.1|6985.1|6999.1|6984.1|1
1724332560000|2024-08-22 13:16:00|6999|6984|6996.1|6981.1|6999|6984|6995.1|6980.1|4
1724332570000|2024-08-22 13:16:10|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|3
1724332580000|2024-08-22 13:16:20|6996.4|6981.4|6995.4|6980.4|6996.4|6981.4|6995|6980|1
1724332590000|2024-08-22 13:16:30|6995.6|6980.6|6995.3|6980.3|6995.6|6980.6|6995.3|6980.3|1
1724332600000|2024-08-22 13:16:40|6996.7|6981.7|6996|6981|6996.7|6981.7|6996|6981|1
1724332610000|2024-08-22 13:16:50|6995.8|6980.8|6999.9|6984.9|6999.9|6984.9|6995.8|6980.8|1
1724332620000|2024-08-22 13:17:00|6999.6|6984.6|6997.1|6982.1|6999.6|6984.6|6997.1|6982.1|4
1724332630000|2024-08-22 13:17:10|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|2
1724332640000|2024-08-22 13:17:20|||||||||1
1724332650000|2024-08-22 13:17:30|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1724332660000|2024-08-22 13:17:40|6997.1|6982.1|7002.1|6987.1|7003.3|6988.3|6997.1|6982.1|7
1724332670000|2024-08-22 13:17:50|7002.4|6987.4|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|0
1724332680000|2024-08-22 13:18:00|7001.6|6986.6|6997.1|6982.1|7001.6|6986.6|6997.1|6982.1|7
1724332690000|2024-08-22 13:18:10|6998.4|6983.4|7001.4|6986.4|7001.4|6986.4|6998.4|6983.4|5
1724332700000|2024-08-22 13:18:20|7001.1|6986.1|7000.9|6985.9|7001.1|6986.1|7000.9|6985.9|0
1724332710000|2024-08-22 13:18:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|2
1724332720000|2024-08-22 13:18:40|7001.7|6986.7|7001.1|6986.1|7002.9|6987.9|7001.1|6986.1|4
1724332740000|2024-08-22 13:19:00|7000.9|6985.9|7000.1|6985.1|7000.9|6985.9|6998.4|6983.4|13
1724332760000|2024-08-22 13:19:20|6999.8|6984.8|6998.9|6983.9|6999.8|6984.8|6998.9|6983.9|0
1724332770000|2024-08-22 13:19:30|6999.2|6984.2|7000.3|6985.3|7000.3|6985.3|6999.2|6984.2|2
1724332790000|2024-08-22 13:19:50|7000.5|6985.5|7001.5|6986.5|7001.8|6986.8|7000.5|6985.5|2
1724332800000|2024-08-22 13:20:00|7000.5|6985.5|6999.4|6984.4|7001.5|6986.5|6996.5|6981.5|8
1724332810000|2024-08-22 13:20:10|6998.8|6983.8|6997.6|6982.6|6998.8|6983.8|6997.6|6982.6|2
1724332820000|2024-08-22 13:20:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1724332830000|2024-08-22 13:20:30|6998.3|6983.3|6996|6981|6998.3|6983.3|6996|6981|3
1724332840000|2024-08-22 13:20:40|6998.5|6983.5|7001.5|6986.5|7001.5|6986.5|6998.3|6983.3|27
1724332850000|2024-08-22 13:20:50|7001.8|6986.8|7002.1|6987.1|7002.9|6987.9|7001.8|6986.8|0
1724332860000|2024-08-22 13:21:00|7001.7|6986.7|7001.1|6986.1|7001.7|6986.7|7001.1|6986.1|1
1724332870000|2024-08-22 13:21:10|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|0
1724332920000|2024-08-22 13:22:00|7000.8|6985.8|7001.6|6986.6|7002.6|6987.6|7000.6|6985.6|11
1724332930000|2024-08-22 13:22:10|7002.1|6987.1|7006.2|6991.2|7006.2|6991.2|7002.1|6987.1|1
1724332940000|2024-08-22 13:22:20|7006.7|6991.7|7006.9|6991.9|7007.1|6992.1|7006.7|6991.7|3
1724332950000|2024-08-22 13:22:30|7006.6|6991.6|7004.1|6989.1|7006.6|6991.6|7004.1|6989.1|2
1724332960000|2024-08-22 13:22:40|7003.8|6988.8|7003.1|6988.1|7003.8|6988.8|7003.1|6988.1|0
1724332980000|2024-08-22 13:23:00|7002.5|6987.5|7001.3|6986.3|7003.1|6988.1|7001.3|6986.3|2
1724332990000|2024-08-22 13:23:10|7001.5|6986.5|7002.1|6987.1|7002.1|6987.1|7001.5|6986.5|1
1724333000000|2024-08-22 13:23:20|7001.8|6986.8|7001.1|6986.1|7001.8|6986.8|7000.6|6985.6|3
1724333010000|2024-08-22 13:23:30|7001.4|6986.4|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|0
1724333030000|2024-08-22 13:23:50|6998.8|6983.8|6999|6984|6999.1|6984.1|6998.8|6983.8|5
1724333040000|2024-08-22 13:24:00|6996.5|6981.5|6996.5|6981.5|6999|6984|6996.2|6981.2|16
1724333050000|2024-08-22 13:24:10|6998|6983|6998|6983|6998|6983|6998|6983|1
1724333060000|2024-08-22 13:24:20|6997.7|6982.7|6997.5|6982.5|6998|6983|6997.5|6982.5|1
1724333080000|2024-08-22 13:24:40|6997.7|6982.7|6998|6983|6998|6983|6997.7|6982.7|2
1724333090000|2024-08-22 13:24:50|||||||||1
1724333100000|2024-08-22 13:25:00|6997.7|6982.7|6991.2|6976.2|6997.7|6982.7|6991.2|6976.2|28
1724333110000|2024-08-22 13:25:10|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1724333120000|2024-08-22 13:25:20|6991.2|6976.2|6989.4|6974.4|6991.2|6976.2|6989.4|6974.4|4
1724333130000|2024-08-22 13:25:30|6988.8|6973.8|6986.4|6971.4|6988.8|6973.8|6986.4|6971.4|6
1724333140000|2024-08-22 13:25:40|6985.9|6970.9|6984.4|6969.4|6985.9|6970.9|6983.9|6968.9|39
1724333150000|2024-08-22 13:25:50|6984.1|6969.1|6983.4|6968.4|6985.4|6970.4|6983.4|6968.4|13
1724333160000|2024-08-22 13:26:00|6983.2|6968.2|6982.1|6967.1|6983.2|6968.2|6980.9|6965.9|9
1724333170000|2024-08-22 13:26:10|6982.6|6967.6|6981.6|6966.6|6982.6|6967.6|6981.6|6966.6|2
1724333180000|2024-08-22 13:26:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1724333190000|2024-08-22 13:26:30|6982.1|6967.1|6982.4|6967.4|6982.4|6967.4|6982.1|6967.1|2
1724333200000|2024-08-22 13:26:40|6982.7|6967.7|6988.7|6973.7|6988.9|6973.9|6982.4|6967.4|22
1724333210000|2024-08-22 13:26:50|6989.4|6974.4|6990.1|6975.1|6991.4|6976.4|6989.4|6974.4|5
1724333220000|2024-08-22 13:27:00|6989.9|6974.9|6987.9|6972.9|6989.9|6974.9|6987.9|6972.9|1
1724333230000|2024-08-22 13:27:10|6990.4|6975.4|6990.4|6975.4|6990.6|6975.6|6990.4|6975.4|10
1724333240000|2024-08-22 13:27:20|6990|6975|6988.9|6973.9|6990|6975|6988.4|6973.4|3
1724333250000|2024-08-22 13:27:30|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1724333260000|2024-08-22 13:27:40|6988.6|6973.6|6990.3|6975.3|6990.3|6975.3|6988.6|6973.6|2
1724333280000|2024-08-22 13:28:00|6989.8|6974.8|6987.6|6972.6|6989.8|6974.8|6987.6|6972.6|4
1724333340000|2024-08-22 13:29:00|6987.1|6972.1|6987.1|6972.1|6987.4|6972.4|6987.1|6972.1|4
1724333370000|2024-08-22 13:29:30|6987.4|6972.4|6984.2|6969.2|6987.4|6972.4|6984.2|6969.2|3
1724333380000|2024-08-22 13:29:40|6984.4|6969.4|6987.7|6972.7|6987.7|6972.7|6984.4|6969.4|7
1724333390000|2024-08-22 13:29:50|6987.1|6972.1|6985.9|6970.9|6987.5|6972.5|6985.9|6970.9|3
1724333400000|2024-08-22 13:30:00|6985.7|6970.7|6995.6|6980.6|6998.1|6983.1|6985.7|6970.7|30
1724333410000|2024-08-22 13:30:10|6995.8|6980.8|6990.2|6975.2|6995.8|6980.8|6988.2|6973.2|12
1724333420000|2024-08-22 13:30:20|6989.9|6974.9|6993.2|6978.2|6993.7|6978.7|6989.6|6974.6|9
1724333430000|2024-08-22 13:30:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1724333440000|2024-08-22 13:30:40|6993.5|6978.5|6993.9|6978.9|6994.1|6979.1|6993.5|6978.5|5
1724333450000|2024-08-22 13:30:50|6994.5|6979.5|6996|6981|6996|6981|6994.5|6979.5|0
1724333460000|2024-08-22 13:31:00|6996.2|6981.2|6990.7|6975.7|6996.2|6981.2|6989.9|6974.9|4
1724333470000|2024-08-22 13:31:10|6990.9|6975.9|6995.8|6980.8|6995.8|6980.8|6990.9|6975.9|8
1724333480000|2024-08-22 13:31:20|6994.8|6979.8|6994.5|6979.5|6995.5|6980.5|6994.3|6979.3|5
1724333490000|2024-08-22 13:31:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1724333500000|2024-08-22 13:31:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|2
1724333510000|2024-08-22 13:31:50|6998.1|6983.1|6999.3|6984.3|6999.8|6984.8|6997.8|6982.8|0
1724333520000|2024-08-22 13:32:00|7000.3|6985.3|7001.3|6986.3|7001.6|6986.6|7000.3|6985.3|3
1724333530000|2024-08-22 13:32:10|7002.8|6987.8|7000.8|6985.8|7002.8|6987.8|7000.8|6985.8|5
1724333550000|2024-08-22 13:32:30|7001|6986|7004.3|6989.3|7004.3|6989.3|7001|6986|3
1724333560000|2024-08-22 13:32:40|7005.1|6990.1|7010.4|6995.4|7010.4|6995.4|7005.1|6990.1|8
1724333570000|2024-08-22 13:32:50|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|1
1724333580000|2024-08-22 13:33:00|7010.5|6995.5|7010.4|6995.4|7010.5|6995.5|7005.9|6990.9|8
1724333590000|2024-08-22 13:33:10|7010.1|6995.1|7010.4|6995.4|7010.4|6995.4|7009.6|6994.6|2
1724333600000|2024-08-22 13:33:20|7008.9|6993.9|7009.4|6994.4|7009.4|6994.4|7007.7|6992.7|11
1724333610000|2024-08-22 13:33:30|7011.5|6996.5|7008.4|6993.4|7011.9|6996.9|7005.4|6990.4|17
1724333620000|2024-08-22 13:33:40|7007.9|6992.9|7004.1|6989.1|7007.9|6992.9|7004.1|6989.1|11
1724333630000|2024-08-22 13:33:50|7003.6|6988.6|7002.9|6987.9|7003.6|6988.6|7002.8|6987.8|1
1724333640000|2024-08-22 13:34:00|7003.1|6988.1|7003.3|6988.3|7003.3|6988.3|7002.6|6987.6|5
1724333650000|2024-08-22 13:34:10|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.3|6989.3|2
1724333670000|2024-08-22 13:34:30|7005.3|6990.3|7004.8|6989.8|7005.3|6990.3|7004.8|6989.8|1
1724333680000|2024-08-22 13:34:40|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7003.8|6988.8|1
1724333690000|2024-08-22 13:34:50|7004.8|6989.8|7005.8|6990.8|7005.8|6990.8|7004.8|6989.8|3
1724333700000|2024-08-22 13:35:00|7006.7|6991.7|7009.8|6994.8|7012.3|6997.3|7006.7|6991.7|9
1724333710000|2024-08-22 13:35:10|7008.1|6993.1|7009.5|6994.5|7009.8|6994.8|7006.5|6991.5|3
1724333720000|2024-08-22 13:35:20|7009.8|6994.8|7010.3|6995.3|7011.3|6996.3|7009.5|6994.5|0
1724333730000|2024-08-22 13:35:30|7010.8|6995.8|7011.8|6996.8|7011.8|6996.8|7010.8|6995.8|4
1724333740000|2024-08-22 13:35:40|7012.1|6997.1|7011.3|6996.3|7012.1|6997.1|7010.3|6995.3|7
1724333750000|2024-08-22 13:35:50|7013.6|6998.6|7014.6|6999.6|7014.8|6999.8|7013.6|6998.6|2
1724333760000|2024-08-22 13:36:00|7014.8|6999.8|7018.2|7003.2|7020.1|7005.1|7014.8|6999.8|15
1724333770000|2024-08-22 13:36:10|7018.9|7003.9|7019.3|7004.3|7019.6|7004.6|7018.6|7003.6|1
1724333780000|2024-08-22 13:36:20|7019|7004|7019|7004|7019.3|7004.3|7019|7004|0
1724333790000|2024-08-22 13:36:30|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1724333810000|2024-08-22 13:36:50|7016.7|7001.7|7015.8|7000.8|7016.7|7001.7|7015.3|7000.3|9
1724333820000|2024-08-22 13:37:00|7016.3|7001.3|7016.5|7001.5|7019.3|7004.3|7014.5|6999.5|17
1724333830000|2024-08-22 13:37:10|7015.7|7000.7|7011.8|6996.8|7015.7|7000.7|7011.8|6996.8|3
1724333840000|2024-08-22 13:37:20|7011.5|6996.5|7011|6996|7011.5|6996.5|7011|6996|1
1724333860000|2024-08-22 13:37:40|7011.5|6996.5|7011.8|6996.8|7011.8|6996.8|7011|6996|17
1724333870000|2024-08-22 13:37:50|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|2
1724333880000|2024-08-22 13:38:00|7014.4|6999.4|7012.3|6997.3|7015.6|7000.6|7012.3|6997.3|7
1724333890000|2024-08-22 13:38:10|7011.8|6996.8|7012.3|6997.3|7012.8|6997.8|7011.3|6996.3|4
1724333900000|2024-08-22 13:38:20|7012.6|6997.6|7011.2|6996.2|7012.8|6997.8|7011.2|6996.2|4
1724333910000|2024-08-22 13:38:30|7010.9|6995.9|7011.2|6996.2|7011.2|6996.2|7010.7|6995.7|4
1724333920000|2024-08-22 13:38:40|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|5
1724333930000|2024-08-22 13:38:50|7012.5|6997.5|7014|6999|7017.5|7002.5|7012.5|6997.5|58
1724333940000|2024-08-22 13:39:00|7015.5|7000.5|7012|6997|7015.5|7000.5|7011.9|6996.9|8
1724333950000|2024-08-22 13:39:10|7012.5|6997.5|7011|6996|7012.5|6997.5|7010.8|6995.8|7
1724333990000|2024-08-22 13:39:50|7012.8|6997.8|7012.3|6997.3|7013.3|6998.3|7012.3|6997.3|8
1724334000000|2024-08-22 13:40:00|7012.5|6997.5|7011.8|6996.8|7014.3|6999.3|7011.8|6996.8|10
1724334010000|2024-08-22 13:40:10|7011.5|6996.5|7015.3|7000.3|7015.3|7000.3|7011.3|6996.3|3
1724334020000|2024-08-22 13:40:20|7015.8|7000.8|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|0
1724334030000|2024-08-22 13:40:30|7015.7|7000.7|7013.3|6998.3|7015.7|7000.7|7013.3|6998.3|13
1724334040000|2024-08-22 13:40:40|7013|6998|7012.3|6997.3|7013|6998|7012.3|6997.3|3
1724334060000|2024-08-22 13:41:00|7011.8|6996.8|7010.7|6995.7|7012.3|6997.3|7010.7|6995.7|11
1724334070000|2024-08-22 13:41:10|7011.1|6996.1|7012.5|6997.5|7012.5|6997.5|7011.1|6996.1|1
1724334080000|2024-08-22 13:41:20|7014|6999|7014|6999|7015|7000|7012|6997|5
1724334100000|2024-08-22 13:41:40|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|0
1724334120000|2024-08-22 13:42:00|7014|6999|7011.6|6996.6|7014.5|6999.5|7011|6996|17
1724334130000|2024-08-22 13:42:10|7012.5|6997.5|7013.7|6998.7|7014|6999|7012.5|6997.5|1
1724334150000|2024-08-22 13:42:30|7013.5|6998.5|7013.7|6998.7|7013.7|6998.7|7011.2|6996.2|12
1724334160000|2024-08-22 13:42:40|7014|6999|7014.7|6999.7|7014.7|6999.7|7014|6999|1
1724334170000|2024-08-22 13:42:50|7015.7|7000.7|7012.2|6997.2|7015.7|7000.7|7011.7|6996.7|5
1724334180000|2024-08-22 13:43:00|7011.9|6996.9|7013.5|6998.5|7014|6999|7011.9|6996.9|4
1724334190000|2024-08-22 13:43:10|7014.1|6999.1|7012.2|6997.2|7014.3|6999.3|7012.2|6997.2|8
1724334200000|2024-08-22 13:43:20|7012.8|6997.8|7013|6998|7013.5|6998.5|7012.8|6997.8|0
1724334220000|2024-08-22 13:43:40|7013.5|6998.5|7013.7|6998.7|7013.7|6998.7|7011|6996|5
1724334230000|2024-08-22 13:43:50|7013.2|6998.2|7013.7|6998.7|7013.7|6998.7|7012.9|6997.9|1
1724334240000|2024-08-22 13:44:00|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|2
1724334250000|2024-08-22 13:44:10|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7014.7|6999.7|8
1724334260000|2024-08-22 13:44:20|7014.7|6999.7|7014.2|6999.2|7014.7|6999.7|7014.2|6999.2|0
1724334270000|2024-08-22 13:44:30|7015.4|7000.4|7015.7|7000.7|7016|7001|7015.4|7000.4|2
1724334280000|2024-08-22 13:44:40|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1724334290000|2024-08-22 13:44:50|7014.7|6999.7|7016.2|7001.2|7016.2|7001.2|7014.7|6999.7|6
1724334300000|2024-08-22 13:45:00|7015.9|7000.9|7026.2|7011.2|7026.3|7011.3|7015.9|7000.9|25
1724334310000|2024-08-22 13:45:10|7026.4|7011.4|7023.7|7008.7|7026.7|7011.7|7022.2|7007.2|12
1724334320000|2024-08-22 13:45:20|7024.2|7009.2|7026.2|7011.2|7026.2|7011.2|7024.2|7009.2|5
1724334330000|2024-08-22 13:45:30|7025.9|7010.9|7029.7|7014.7|7029.7|7014.7|7025.7|7010.7|7
1724334340000|2024-08-22 13:45:40|7029.5|7014.5|7030.5|7015.5|7033.3|7018.3|7029.5|7014.5|6
1724334350000|2024-08-22 13:45:50|7029.5|7014.5|7028.7|7013.7|7029.8|7014.8|7028.5|7013.5|9
1724334360000|2024-08-22 13:46:00|7029.1|7014.1|7023.7|7008.7|7029.7|7014.7|7023.7|7008.7|12
1724334370000|2024-08-22 13:46:10|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.1|7008.1|2
1724334380000|2024-08-22 13:46:20|7023.7|7008.7|7023.7|7008.7|7025.2|7010.2|7023.7|7008.7|7
1724334390000|2024-08-22 13:46:30|7023.3|7008.3|7021.6|7006.6|7023.3|7008.3|7021.6|7006.6|2
1724334400000|2024-08-22 13:46:40|7022.2|7007.2|7020.7|7005.7|7022.2|7007.2|7020.7|7005.7|2
1724334410000|2024-08-22 13:46:50|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|3
1724334420000|2024-08-22 13:47:00|7020.6|7005.6|7018.6|7003.6|7020.6|7005.6|7018.4|7003.4|7
1724334430000|2024-08-22 13:47:10|7018.4|7003.4|7020.6|7005.6|7021.4|7006.4|7018.4|7003.4|9
1724334440000|2024-08-22 13:47:20|7021|7006|7025.2|7010.2|7025.2|7010.2|7021|7006|3
1724334450000|2024-08-22 13:47:30|7025.4|7010.4|7025.5|7010.5|7026.9|7011.9|7025.4|7010.4|5
1724334460000|2024-08-22 13:47:40|7024.6|7009.6|7029.4|7014.4|7029.4|7014.4|7024.4|7009.4|8
1724334470000|2024-08-22 13:47:50|7028.9|7013.9|7028.4|7013.4|7028.9|7013.9|7027.9|7012.9|8
1724334480000|2024-08-22 13:48:00|7027.8|7012.8|7028.9|7013.9|7029.2|7014.2|7027.8|7012.8|7
1724334490000|2024-08-22 13:48:10|7029.7|7014.7|7028|7013|7029.7|7014.7|7025.4|7010.4|16
1724334500000|2024-08-22 13:48:20|7029|7014|7029.7|7014.7|7029.7|7014.7|7029|7014|2
1724334510000|2024-08-22 13:48:30|7032.7|7017.7|7032.7|7017.7|7033.5|7018.5|7032.7|7017.7|15
1724334520000|2024-08-22 13:48:40|7031.2|7016.2|7029.9|7014.9|7031.2|7016.2|7029.4|7014.4|8
1724334530000|2024-08-22 13:48:50|7029.4|7014.4|7028.9|7013.9|7029.4|7014.4|7028.9|7013.9|3
1724334540000|2024-08-22 13:49:00|7028.4|7013.4|7028.4|7013.4|7028.9|7013.9|7028.4|7013.4|6
1724334550000|2024-08-22 13:49:10|7027.9|7012.9|7025.4|7010.4|7027.9|7012.9|7024.9|7009.9|13
1724334560000|2024-08-22 13:49:20|7025.7|7010.7|7030.4|7015.4|7030.4|7015.4|7025.7|7010.7|7
1724334570000|2024-08-22 13:49:30|7030.7|7015.7|7032.9|7017.9|7032.9|7017.9|7030.7|7015.7|2
1724334580000|2024-08-22 13:49:40|7032.3|7017.3|7030.9|7015.9|7032.9|7017.9|7030.9|7015.9|7
1724334600000|2024-08-22 13:50:00|7030.4|7015.4|7032.4|7017.4|7032.9|7017.9|7030.4|7015.4|5
1724334610000|2024-08-22 13:50:10|7032.9|7017.9|7031.4|7016.4|7032.9|7017.9|7031.4|7016.4|3
1724334620000|2024-08-22 13:50:20|7031.9|7016.9|7035|7020|7035.5|7020.5|7031.9|7016.9|9
1724334630000|2024-08-22 13:50:30|7036|7021|7039.7|7024.7|7039.7|7024.7|7035.5|7020.5|6
1724334640000|2024-08-22 13:50:40|7040|7025|7040|7025|7040|7025|7040|7025|0
1724334650000|2024-08-22 13:50:50|7040.4|7025.4|7041|7026|7041|7026|7040.4|7025.4|3
1724334660000|2024-08-22 13:51:00|7040.5|7025.5|7040.5|7025.5|7042.5|7027.5|7040|7025|6
1724334670000|2024-08-22 13:51:10|7040.7|7025.7|7038.3|7023.3|7040.7|7025.7|7038.3|7023.3|9
1724334690000|2024-08-22 13:51:30|7040.1|7025.1|7037.2|7022.2|7041.3|7026.3|7037.2|7022.2|8
1724334700000|2024-08-22 13:51:40|7036|7021|7036.8|7021.8|7036.8|7021.8|7034.8|7019.8|6
1724334710000|2024-08-22 13:51:50|7037.1|7022.1|7037.3|7022.3|7037.3|7022.3|7037.1|7022.1|0
1724334720000|2024-08-22 13:52:00|7037|7022|7036.5|7021.5|7037.3|7022.3|7036.5|7021.5|5
1724334730000|2024-08-22 13:52:10|7036.3|7021.3|7033.4|7018.4|7036.3|7021.3|7032.7|7017.7|16
1724334740000|2024-08-22 13:52:20|7034.2|7019.2|7035.4|7020.4|7035.4|7020.4|7032.4|7017.4|3
1724334750000|2024-08-22 13:52:30|7036|7021|7036.2|7021.2|7036.2|7021.2|7036|7021|0
1724334760000|2024-08-22 13:52:40|7036.4|7021.4|7033.9|7018.9|7036.4|7021.4|7033.4|7018.4|7
1724334770000|2024-08-22 13:52:50|7034.4|7019.4|7034.9|7019.9|7035.9|7020.9|7034.4|7019.4|3
1724334780000|2024-08-22 13:53:00|7034.4|7019.4|7035.6|7020.6|7035.9|7020.9|7033.9|7018.9|6
1724334790000|2024-08-22 13:53:10|7035.4|7020.4|7034.6|7019.6|7035.4|7020.4|7034.6|7019.6|3
1724334810000|2024-08-22 13:53:30|7034.4|7019.4|7033.9|7018.9|7034.4|7019.4|7033.9|7018.9|0
1724334820000|2024-08-22 13:53:40|7034.1|7019.1|7033.9|7018.9|7034.3|7019.3|7033.6|7018.6|7
1724334840000|2024-08-22 13:54:00|7034.1|7019.1|7035.1|7020.1|7035.1|7020.1|7034.1|7019.1|3
1724334850000|2024-08-22 13:54:10|7035.7|7020.7|7035.2|7020.2|7036.2|7021.2|7035.2|7020.2|8
1724334860000|2024-08-22 13:54:20|7034.9|7019.9|7034.4|7019.4|7034.9|7019.9|7034.4|7019.4|6
1724334880000|2024-08-22 13:54:40|7034.6|7019.6|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|2
1724334900000|2024-08-22 13:55:00|7034.4|7019.4|7034.9|7019.9|7035.2|7020.2|7034.4|7019.4|10
1724334910000|2024-08-22 13:55:10|||||||||1
1724334920000|2024-08-22 13:55:20|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|3
1724334930000|2024-08-22 13:55:30|7036.8|7021.8|7034.2|7019.2|7037.4|7022.4|7034.2|7019.2|5
1724334940000|2024-08-22 13:55:40|7033.9|7018.9|7030.9|7015.9|7033.9|7018.9|7030.9|7015.9|7
1724334950000|2024-08-22 13:55:50|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.4|7016.4|3
1724334960000|2024-08-22 13:56:00|7032.7|7017.7|7030.9|7015.9|7032.7|7017.7|7030.9|7015.9|7
1724334970000|2024-08-22 13:56:10|7030.1|7015.1|7034.9|7019.9|7035.4|7020.4|7028.4|7013.4|23
1724334980000|2024-08-22 13:56:20|7035.4|7020.4|7034.9|7019.9|7035.4|7020.4|7034.9|7019.9|2
1724334990000|2024-08-22 13:56:30|7034.2|7019.2|7033.4|7018.4|7034.2|7019.2|7033|7018|5
1724335000000|2024-08-22 13:56:40|7032.9|7017.9|7032.4|7017.4|7032.9|7017.9|7032.3|7017.3|4
1724335010000|2024-08-22 13:56:50|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|0
1724335020000|2024-08-22 13:57:00|7032.4|7017.4|7036.9|7021.9|7036.9|7021.9|7031.6|7016.6|11
1724335030000|2024-08-22 13:57:10|7037.2|7022.2|7038.9|7023.9|7038.9|7023.9|7037.2|7022.2|1
1724335040000|2024-08-22 13:57:20|7039.3|7024.3|7040.2|7025.2|7040.9|7025.9|7039.3|7024.3|1
1724335050000|2024-08-22 13:57:30|7040.4|7025.4|7039.9|7024.9|7040.4|7025.4|7039.7|7024.7|1
1724335060000|2024-08-22 13:57:40|7040.2|7025.2|7040.9|7025.9|7040.9|7025.9|7040.2|7025.2|0
1724335070000|2024-08-22 13:57:50|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|5
1724335080000|2024-08-22 13:58:00|7040.4|7025.4|7038.9|7023.9|7040.4|7025.4|7036.4|7021.4|10
1724335090000|2024-08-22 13:58:10|7039.9|7024.9|7040.6|7025.6|7040.9|7025.9|7039.6|7024.6|7
1724335100000|2024-08-22 13:58:20|7040.9|7025.9|7039.6|7024.6|7040.9|7025.9|7039.6|7024.6|6
1724335110000|2024-08-22 13:58:30|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1724335120000|2024-08-22 13:58:40|7039.1|7024.1|7038.9|7023.9|7039.1|7024.1|7038.9|7023.9|0
1724335130000|2024-08-22 13:58:50|7037.1|7022.1|7035.1|7020.1|7037.1|7022.1|7035.1|7020.1|2
1724335140000|2024-08-22 13:59:00|7033.9|7018.9|7032.1|7017.1|7033.9|7018.9|7031.6|7016.6|4
1724335160000|2024-08-22 13:59:20|||||||||3
1724335190000|2024-08-22 13:59:50|7032.6|7017.6|7031.8|7016.8|7032.6|7017.6|7031.4|7016.4|10
1724335200000|2024-08-22 14:00:00|7030.8|7015.8|7031.8|7016.8|7031.8|7016.8|7030.8|7015.8|2
1724335210000|2024-08-22 14:00:10|7032.3|7017.3|7032.8|7017.8|7033.1|7018.1|7032.3|7017.3|1
1724335220000|2024-08-22 14:00:20|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1724335230000|2024-08-22 14:00:30|7034.3|7019.3|7038.8|7023.8|7038.8|7023.8|7034.3|7019.3|2
1724335240000|2024-08-22 14:00:40|7037.3|7022.3|7037.3|7022.3|7038.8|7023.8|7037.3|7022.3|4
1724335250000|2024-08-22 14:00:50|7037.8|7022.8|7038.3|7023.3|7038.3|7023.3|7037.8|7022.8|2
1724335260000|2024-08-22 14:01:00|7037.3|7022.3|7033.3|7018.3|7037.3|7022.3|7033.3|7018.3|9
1724335270000|2024-08-22 14:01:10|7033.7|7018.7|7034.8|7019.8|7036.1|7021.1|7033|7018|6
1724335290000|2024-08-22 14:01:30|7035.8|7020.8|7036.8|7021.8|7036.8|7021.8|7035.8|7020.8|1
1724335300000|2024-08-22 14:01:40|7033.8|7018.8|7032.8|7017.8|7033.8|7018.8|7032.8|7017.8|6
1724335310000|2024-08-22 14:01:50|7032|7017|7029.8|7014.8|7032|7017|7029.8|7014.8|4
1724335320000|2024-08-22 14:02:00|||||||||1
1724335350000|2024-08-22 14:02:30|7030|7015|7030.3|7015.3|7030.3|7015.3|7030|7015|6
1724335370000|2024-08-22 14:02:50|||||||||3
1724335380000|2024-08-22 14:03:00|7030.5|7015.5|7030.5|7015.5|7031|7016|7029.7|7014.7|6
1724335390000|2024-08-22 14:03:10|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1724335400000|2024-08-22 14:03:20|7030.7|7015.7|7026.4|7011.4|7030.7|7015.7|7026.4|7011.4|9
1724335410000|2024-08-22 14:03:30|7026.7|7011.7|7028.7|7013.7|7028.7|7013.7|7026.7|7011.7|3
1724335420000|2024-08-22 14:03:40|7030.2|7015.2|7030.9|7015.9|7030.9|7015.9|7030.2|7015.2|1
1724335430000|2024-08-22 14:03:50|7031.4|7016.4|7032.4|7017.4|7032.4|7017.4|7031.4|7016.4|6
1724335440000|2024-08-22 14:04:00|7032.1|7017.1|7028.1|7013.1|7032.3|7017.3|7028.1|7013.1|23
1724335450000|2024-08-22 14:04:10|7026.6|7011.6|7027.6|7012.6|7027.6|7012.6|7026.6|7011.6|6
1724335460000|2024-08-22 14:04:20|7027.9|7012.9|7024.3|7009.3|7028.1|7013.1|7024.3|7009.3|4
1724335470000|2024-08-22 14:04:30|7024.6|7009.6|7023.2|7008.2|7024.6|7009.6|7023.2|7008.2|9
1724335480000|2024-08-22 14:04:40|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7022|7007|4
1724335490000|2024-08-22 14:04:50|7023.7|7008.7|7024.3|7009.3|7024.3|7009.3|7023.7|7008.7|5
1724335500000|2024-08-22 14:05:00|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|4
1724335510000|2024-08-22 14:05:10|7023.2|7008.2|7022.3|7007.3|7023.2|7008.2|7022|7007|7
1724335520000|2024-08-22 14:05:20|7022|7007|7022.8|7007.8|7023.3|7008.3|7022|7007|7
1724335530000|2024-08-22 14:05:30|7023.1|7008.1|7022.8|7007.8|7023.3|7008.3|7022.8|7007.8|0
1724335540000|2024-08-22 14:05:40|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|2
1724335560000|2024-08-22 14:06:00|7023|7008|7022.8|7007.8|7023.6|7008.6|7022.8|7007.8|5
1724335570000|2024-08-22 14:06:10|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1724335580000|2024-08-22 14:06:20|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|4
1724335590000|2024-08-22 14:06:30|7023|7008|7020|7005|7023|7008|7020|7005|9
1724335600000|2024-08-22 14:06:40|7019|7004|7019.8|7004.8|7019.8|7004.8|7017.5|7002.5|21
1724335610000|2024-08-22 14:06:50|7019.2|7004.2|7021.3|7006.3|7021.3|7006.3|7019|7004|6
1724335620000|2024-08-22 14:07:00|7020.5|7005.5|7018|7003|7020.5|7005.5|7018|7003|8
1724335630000|2024-08-22 14:07:10|||||||||1
1724335640000|2024-08-22 14:07:20|7017.6|7002.6|7016|7001|7017.6|7002.6|7016|7001|2
1724335650000|2024-08-22 14:07:30|7015.4|7000.4|7013|6998|7015.4|7000.4|7012.2|6997.2|22
1724335660000|2024-08-22 14:07:40|7013.6|6998.6|7014.5|6999.5|7014.8|6999.8|7013.6|6998.6|0
1724335670000|2024-08-22 14:07:50|7014.3|6999.3|7014.8|6999.8|7014.8|6999.8|7014|6999|1
1724335680000|2024-08-22 14:08:00|7014|6999|7013.5|6998.5|7014.5|6999.5|7013.5|6998.5|3
1724335700000|2024-08-22 14:08:20|||||||||2
1724335710000|2024-08-22 14:08:30|7013.2|6998.2|7013.2|6998.2|7013.5|6998.5|7013.2|6998.2|4
1724335720000|2024-08-22 14:08:40|7013|6998|7013.2|6998.2|7013.5|6998.5|7013|6998|3
1724335730000|2024-08-22 14:08:50|7013.3|6998.3|7013.5|6998.5|7013.5|6998.5|7013.3|6998.3|0
1724335740000|2024-08-22 14:09:00|7012.9|6997.9|7015.5|7000.5|7015.5|7000.5|7012.7|6997.7|5
1724335760000|2024-08-22 14:09:20|7015.7|7000.7|7019|7004|7019|7004|7015.7|7000.7|5
1724335790000|2024-08-22 14:09:50|7019.8|7004.8|7024.3|7009.3|7024.3|7009.3|7019.8|7004.8|10
1724335800000|2024-08-22 14:10:00|7024.5|7009.5|7025|7010|7025.3|7010.3|7022.5|7007.5|21
1724335810000|2024-08-22 14:10:10|7023.5|7008.5|7025|7010|7025|7010|7023|7008|5
1724335820000|2024-08-22 14:10:20|7025.5|7010.5|7026|7011|7026|7011|7025.5|7010.5|7
1724335830000|2024-08-22 14:10:30|7025.7|7010.7|7026.1|7011.1|7026.1|7011.1|7025.5|7010.5|8
1724335840000|2024-08-22 14:10:40|7026.3|7011.3|7026.8|7011.8|7026.8|7011.8|7026.3|7011.3|3
1724335860000|2024-08-22 14:11:00|7026.6|7011.6|7021.3|7006.3|7026.6|7011.6|7021.3|7006.3|12
1724335880000|2024-08-22 14:11:20|7019.7|7004.7|7016.5|7001.5|7019.8|7004.8|7015.5|7000.5|9
1724335890000|2024-08-22 14:11:30|7018|7003|7020.5|7005.5|7020.5|7005.5|7018|7003|2
1724335900000|2024-08-22 14:11:40|7020.2|7005.2|7020|7005|7020.2|7005.2|7020|7005|0
1724335910000|2024-08-22 14:11:50|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1724335920000|2024-08-22 14:12:00|||||||||1
1724335930000|2024-08-22 14:12:10|7019.9|7004.9|7019|7004|7019.9|7004.9|7019|7004|3
1724335940000|2024-08-22 14:12:20|||||||||2
1724335950000|2024-08-22 14:12:30|7016.5|7001.5|7015.5|7000.5|7016.5|7001.5|7015.5|7000.5|4
1724335960000|2024-08-22 14:12:40|7018.5|7003.5|7019|7004|7020.5|7005.5|7018.5|7003.5|20
1724335970000|2024-08-22 14:12:50|7018|7003|7018|7003|7018|7003|7018|7003|6
1724335980000|2024-08-22 14:13:00|7017.5|7002.5|7019.4|7004.4|7020.3|7005.3|7017.5|7002.5|4
1724335990000|2024-08-22 14:13:10|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1724336000000|2024-08-22 14:13:20|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.4|7003.4|0
1724336010000|2024-08-22 14:13:30|7016|7001|7016|7001|7016|7001|7015.5|7000.5|6
1724336020000|2024-08-22 14:13:40|7016.5|7001.5|7017.4|7002.4|7017.4|7002.4|7016.5|7001.5|24
1724336030000|2024-08-22 14:13:50|7017.1|7002.1|7017.4|7002.4|7017.4|7002.4|7016.9|7001.9|0
1724336040000|2024-08-22 14:14:00|7015.4|7000.4|7014.4|6999.4|7015.4|7000.4|7014.4|6999.4|10
1724336050000|2024-08-22 14:14:10|7013.9|6998.9|7013.9|6998.9|7014.2|6999.2|7013.9|6998.9|12
1724336060000|2024-08-22 14:14:20|||||||||2
1724336070000|2024-08-22 14:14:30|||||||||3
1724336080000|2024-08-22 14:14:40|||||||||2
1724336090000|2024-08-22 14:14:50|||||||||1
1724336100000|2024-08-22 14:15:00|7013.4|6998.4|7014.9|6999.9|7015.4|7000.4|7012.4|6997.4|17
1724336110000|2024-08-22 14:15:10|7014.4|6999.4|7013.9|6998.9|7014.9|6999.9|7013.9|6998.9|4
1724336130000|2024-08-22 14:15:30|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|3
1724336140000|2024-08-22 14:15:40|7014.1|6999.1|7013.4|6998.4|7014.1|6999.1|7012.4|6997.4|9
1724336150000|2024-08-22 14:15:50|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.6|6998.6|2
1724336160000|2024-08-22 14:16:00|7013.6|6998.6|7013.2|6998.2|7013.6|6998.6|7013.2|6998.2|3
1724336170000|2024-08-22 14:16:10|7013.7|6998.7|7015.9|7000.9|7015.9|7000.9|7013.7|6998.7|4
1724336180000|2024-08-22 14:16:20|7017.4|7002.4|7017.4|7002.4|7017.9|7002.9|7016.4|7001.4|2
1724336220000|2024-08-22 14:17:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1724336230000|2024-08-22 14:17:10|7018.4|7003.4|7020.2|7005.2|7020.2|7005.2|7018.4|7003.4|3
1724336240000|2024-08-22 14:17:20|7020.7|7005.7|7015.6|7000.6|7020.7|7005.7|7015.6|7000.6|2
1724336250000|2024-08-22 14:17:30|7015.7|7000.7|7017.9|7002.9|7018.4|7003.4|7015.7|7000.7|7
1724336260000|2024-08-22 14:17:40|7018.7|7003.7|7018.4|7003.4|7018.7|7003.7|7018.4|7003.4|0
1724336270000|2024-08-22 14:17:50|7018.9|7003.9|7018.7|7003.7|7018.9|7003.9|7018.4|7003.4|0
1724336280000|2024-08-22 14:18:00|7018.9|7003.9|7015.4|7000.4|7018.9|7003.9|7015.4|7000.4|4
1724336290000|2024-08-22 14:18:10|7015|7000|7015.9|7000.9|7015.9|7000.9|7014.4|6999.4|2
1724336300000|2024-08-22 14:18:20|7015.4|7000.4|7014.9|6999.9|7015.4|7000.4|7014.6|6999.6|2
1724336310000|2024-08-22 14:18:30|7015.3|7000.3|7017.9|7002.9|7017.9|7002.9|7013.9|6998.9|29
1724336330000|2024-08-22 14:18:50|7019.9|7004.9|7020.2|7005.2|7020.4|7005.4|7019.9|7004.9|1
1724336340000|2024-08-22 14:19:00|7021.4|7006.4|7020.9|7005.9|7021.4|7006.4|7020.9|7005.9|0
1724336350000|2024-08-22 14:19:10|7021.2|7006.2|7021.4|7006.4|7021.7|7006.7|7021.2|7006.2|0
1724336360000|2024-08-22 14:19:20|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1724336370000|2024-08-22 14:19:30|7021.4|7006.4|7022.5|7007.5|7022.5|7007.5|7021.4|7006.4|1
1724336380000|2024-08-22 14:19:40|7023.4|7008.4|7022.5|7007.5|7023.7|7008.7|7022.2|7007.2|8
1724336390000|2024-08-22 14:19:50|7023|7008|7021.7|7006.7|7023|7008|7021.7|7006.7|0
1724336400000|2024-08-22 14:20:00|7021|7006|7022.5|7007.5|7022.5|7007.5|7020|7005|8
1724336410000|2024-08-22 14:20:10|7023.7|7008.7|7023.7|7008.7|7024.2|7009.2|7023.2|7008.2|2
1724336420000|2024-08-22 14:20:20|7023|7008|7023|7008|7023|7008|7023|7008|0
1724336450000|2024-08-22 14:20:50|7023.5|7008.5|7024.3|7009.3|7024.3|7009.3|7023.5|7008.5|2
1724336470000|2024-08-22 14:21:10|||||||||1
1724336480000|2024-08-22 14:21:20|7024.1|7009.1|7024.7|7009.7|7024.7|7009.7|7024.1|7009.1|8
1724336490000|2024-08-22 14:21:30|7024.9|7009.9|7025.3|7010.3|7025.6|7010.6|7024.9|7009.9|2
1724336500000|2024-08-22 14:21:40|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|5
1724336520000|2024-08-22 14:22:00|7024.6|7009.6|7022.9|7007.9|7024.6|7009.6|7022.8|7007.8|5
1724336530000|2024-08-22 14:22:10|7022.8|7007.8|7019.8|7004.8|7022.8|7007.8|7019.8|7004.8|7
1724336540000|2024-08-22 14:22:20|7019.2|7004.2|7018.2|7003.2|7019.2|7004.2|7017.5|7002.5|7
1724336550000|2024-08-22 14:22:30|7018.5|7003.5|7020.3|7005.3|7020.3|7005.3|7018.5|7003.5|1
1724336560000|2024-08-22 14:22:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|1
1724336570000|2024-08-22 14:22:50|7021.7|7006.7|7021.9|7006.9|7021.9|7006.9|7021.7|7006.7|0
1724336580000|2024-08-22 14:23:00|7021.1|7006.1|7018.5|7003.5|7021.1|7006.1|7018.5|7003.5|7
1724336590000|2024-08-22 14:23:10|7018.9|7003.9|7019.5|7004.5|7019.5|7004.5|7018.9|7003.9|1
1724336610000|2024-08-22 14:23:30|7019.2|7004.2|7019|7004|7019.2|7004.2|7019|7004|1
1724336620000|2024-08-22 14:23:40|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1724336630000|2024-08-22 14:23:50|7018.8|7003.8|7018.5|7003.5|7019|7004|7018.5|7003.5|0
1724336640000|2024-08-22 14:24:00|7018.2|7003.2|7016|7001|7018.2|7003.2|7016|7001|2
1724336650000|2024-08-22 14:24:10|7015.8|7000.8|7015.5|7000.5|7015.8|7000.8|7015.5|7000.5|1
1724336680000|2024-08-22 14:24:40|7013.9|6998.9|7014.9|6999.9|7014.9|6999.9|7013.7|6998.7|7
1724336690000|2024-08-22 14:24:50|7015.7|7000.7|7014.9|6999.9|7015.7|7000.7|7014.9|6999.9|1
1724336700000|2024-08-22 14:25:00|7013.9|6998.9|7013.6|6998.6|7014.2|6999.2|7013.6|6998.6|3
1724336710000|2024-08-22 14:25:10|7013.9|6998.9|7013.4|6998.4|7013.9|6998.9|7011.8|6996.8|5
1724336720000|2024-08-22 14:25:20|7013.9|6998.9|7012.9|6997.9|7013.9|6998.9|7012.9|6997.9|2
1724336730000|2024-08-22 14:25:30|7014.6|6999.6|7013.9|6998.9|7014.6|6999.6|7013.4|6998.4|2
1724336740000|2024-08-22 14:25:40|7013.6|6998.6|7013.4|6998.4|7013.6|6998.6|7013.4|6998.4|1
1724336750000|2024-08-22 14:25:50|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|8
1724336760000|2024-08-22 14:26:00|7011.1|6996.1|7013.2|6998.2|7013.2|6998.2|7011.1|6996.1|6
1724336770000|2024-08-22 14:26:10|7013.7|6998.7|7013.9|6998.9|7013.9|6998.9|7013.7|6998.7|0
1724336780000|2024-08-22 14:26:20|7013.7|6998.7|7013.4|6998.4|7013.7|6998.7|7013.4|6998.4|5
1724336800000|2024-08-22 14:26:40|7013.9|6998.9|7013.4|6998.4|7013.9|6998.9|7013.4|6998.4|2
1724336810000|2024-08-22 14:26:50|||||||||1
1724336820000|2024-08-22 14:27:00|7013.7|6998.7|7013.9|6998.9|7013.9|6998.9|7013.7|6998.7|5
1724336840000|2024-08-22 14:27:20|7015.9|7000.9|7014.7|6999.7|7015.9|7000.9|7014.4|6999.4|13
1724336850000|2024-08-22 14:27:30|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724336860000|2024-08-22 14:27:40|7014.6|6999.6|7014.4|6999.4|7014.6|6999.6|7014.4|6999.4|0
1724336870000|2024-08-22 14:27:50|7014.7|6999.7|7014.9|6999.9|7014.9|6999.9|7014.7|6999.7|0
1724336880000|2024-08-22 14:28:00|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|2
1724336900000|2024-08-22 14:28:20|7016.4|7001.4|7015.1|7000.1|7016.4|7001.4|7015.1|7000.1|2
1724336910000|2024-08-22 14:28:30|7014.9|6999.9|7013.9|6998.9|7014.9|6999.9|7013.9|6998.9|5
1724336920000|2024-08-22 14:28:40|||||||||1
1724336930000|2024-08-22 14:28:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|1
1724336940000|2024-08-22 14:29:00|7013.9|6998.9|7014.4|6999.4|7014.4|6999.4|7013.9|6998.9|5
1724336950000|2024-08-22 14:29:10|7014.7|6999.7|7013.9|6998.9|7014.9|6999.9|7013.9|6998.9|1
1724336960000|2024-08-22 14:29:20|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1724336970000|2024-08-22 14:29:30|7014.1|6999.1|7013.9|6998.9|7014.1|6999.1|7013.9|6998.9|1
1724336980000|2024-08-22 14:29:40|7014.5|6999.5|7014.9|6999.9|7014.9|6999.9|7014.4|6999.4|2
1724336990000|2024-08-22 14:29:50|7014.6|6999.6|7015.4|7000.4|7015.4|7000.4|7014.6|6999.6|0
1724337000000|2024-08-22 14:30:00|7022.6|7007.6|7022|7007|7023.9|7008.9|7021.9|7006.9|54
1724337010000|2024-08-22 14:30:10|7020.8|7005.8|7015.3|7000.3|7020.8|7005.8|7015.3|7000.3|4
1724337020000|2024-08-22 14:30:20|7014.8|6999.8|7013.8|6998.8|7014.8|6999.8|7013.8|6998.8|7
1724337030000|2024-08-22 14:30:30|7014|6999|7015.5|7000.5|7015.5|7000.5|7014|6999|14
1724337040000|2024-08-22 14:30:40|7015.8|7000.8|7020|7005|7020.5|7005.5|7015.8|7000.8|12
1724337050000|2024-08-22 14:30:50|7020.3|7005.3|7022.3|7007.3|7022.8|7007.8|7020.2|7005.2|4
1724337060000|2024-08-22 14:31:00|7024.9|7009.9|7026.9|7011.9|7027.4|7012.4|7024.9|7009.9|7
1724337070000|2024-08-22 14:31:10|7025.9|7010.9|7024.1|7009.1|7025.9|7010.9|7024.1|7009.1|7
1724337080000|2024-08-22 14:31:20|7026.4|7011.4|7026.9|7011.9|7027.4|7012.4|7026.4|7011.4|9
1724337100000|2024-08-22 14:31:40|7028.6|7013.6|7030.3|7015.3|7031.4|7016.4|7028.6|7013.6|8
1724337110000|2024-08-22 14:31:50|7030|7015|7029.6|7014.6|7031.1|7016.1|7029.1|7014.1|5
1724337120000|2024-08-22 14:32:00|7029.1|7014.1|7026.1|7011.1|7029.1|7014.1|7025.6|7010.6|7
1724337130000|2024-08-22 14:32:10|7026.3|7011.3|7028.9|7013.9|7028.9|7013.9|7026.3|7011.3|2
1724337140000|2024-08-22 14:32:20|7029.4|7014.4|7028.1|7013.1|7029.7|7014.7|7028.1|7013.1|5
1724337150000|2024-08-22 14:32:30|7026.6|7011.6|7028.7|7013.7|7028.7|7013.7|7026.6|7011.6|2
1724337160000|2024-08-22 14:32:40|7029.6|7014.6|7032.5|7017.5|7032.5|7017.5|7029.6|7014.6|10
1724337180000|2024-08-22 14:33:00|7031.6|7016.6|7026.2|7011.2|7031.6|7016.6|7026.2|7011.2|16
1724337190000|2024-08-22 14:33:10|7026.5|7011.5|7024.7|7009.7|7026.7|7011.7|7024.7|7009.7|3
1724337200000|2024-08-22 14:33:20|7025.3|7010.3|7028.9|7013.9|7030|7015|7025.3|7010.3|10
1724337210000|2024-08-22 14:33:30|7028.4|7013.4|7029.7|7014.7|7029.7|7014.7|7028.4|7013.4|2
1724337220000|2024-08-22 14:33:40|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1724337230000|2024-08-22 14:33:50|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|5
1724337240000|2024-08-22 14:34:00|7030|7015|7030|7015|7030|7015|7030|7015|0
1724337250000|2024-08-22 14:34:10|7026.7|7011.7|7028.7|7013.7|7029|7014|7026.7|7011.7|5
1724337260000|2024-08-22 14:34:20|7028.2|7013.2|7029|7014|7029|7014|7026.7|7011.7|14
1724337270000|2024-08-22 14:34:30|7030|7015|7028.2|7013.2|7030|7015|7028.2|7013.2|2
1724337280000|2024-08-22 14:34:40|7029|7014|7029.2|7014.2|7029.5|7014.5|7029|7014|0
1724337300000|2024-08-22 14:35:00|7028.2|7013.2|7024.2|7009.2|7028.2|7013.2|7022.7|7007.7|6
1724337310000|2024-08-22 14:35:10|7024.5|7009.5|7025.2|7010.2|7025.2|7010.2|7024.2|7009.2|0
1724337320000|2024-08-22 14:35:20|7028.2|7013.2|7029.7|7014.7|7030.2|7015.2|7028.2|7013.2|9
1724337330000|2024-08-22 14:35:30|7030.2|7015.2|7031.1|7016.1|7031.1|7016.1|7030.2|7015.2|1
1724337340000|2024-08-22 14:35:40|7030.9|7015.9|7030.7|7015.7|7030.9|7015.9|7030.7|7015.7|0
1724337350000|2024-08-22 14:35:50|7031.5|7016.5|7032.2|7017.2|7032.4|7017.4|7031.5|7016.5|0
1724337360000|2024-08-22 14:36:00|7032|7017|7032.2|7017.2|7032.2|7017.2|7031.7|7016.7|7
1724337370000|2024-08-22 14:36:10|7033.2|7018.2|7032.7|7017.7|7033.2|7018.2|7032.7|7017.7|2
1724337380000|2024-08-22 14:36:20|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|1
1724337390000|2024-08-22 14:36:30|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|1
1724337400000|2024-08-22 14:36:40|7035|7020|7037|7022|7037|7022|7035|7020|7
1724337410000|2024-08-22 14:36:50|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1724337420000|2024-08-22 14:37:00|7038.2|7023.2|7036|7021|7038.8|7023.8|7034|7019|21
1724337430000|2024-08-22 14:37:10|7035.4|7020.4|7033.5|7018.5|7035.4|7020.4|7033.5|7018.5|3
1724337440000|2024-08-22 14:37:20|7033.9|7018.9|7034.5|7019.5|7034.5|7019.5|7033.9|7018.9|2
1724337450000|2024-08-22 14:37:30|7035.8|7020.8|7037.5|7022.5|7037.5|7022.5|7035.5|7020.5|2
1724337460000|2024-08-22 14:37:40|7038.8|7023.8|7038.3|7023.3|7038.8|7023.8|7038.3|7023.3|2
1724337470000|2024-08-22 14:37:50|||||||||1
1724337480000|2024-08-22 14:38:00|7038|7023|7034.5|7019.5|7038.1|7023.1|7034.5|7019.5|7
1724337490000|2024-08-22 14:38:10|7035.3|7020.3|7038.3|7023.3|7038.3|7023.3|7035.3|7020.3|4
1724337500000|2024-08-22 14:38:20|7038|7023|7040.3|7025.3|7040.3|7025.3|7038|7023|3
1724337510000|2024-08-22 14:38:30|7040.6|7025.6|7038.8|7023.8|7040.8|7025.8|7038.8|7023.8|10
1724337520000|2024-08-22 14:38:40|7039.3|7024.3|7039.8|7024.8|7039.8|7024.8|7039.3|7024.3|1
1724337530000|2024-08-22 14:38:50|7039.5|7024.5|7039.2|7024.2|7039.5|7024.5|7039.2|7024.2|0
1724337540000|2024-08-22 14:39:00|7038.8|7023.8|7038.3|7023.3|7038.8|7023.8|7038.3|7023.3|1
1724337560000|2024-08-22 14:39:20|7038.8|7023.8|7038.8|7023.8|7039.3|7024.3|7038.8|7023.8|2
1724337570000|2024-08-22 14:39:30|7039.1|7024.1|7040.8|7025.8|7040.8|7025.8|7039.1|7024.1|3
1724337580000|2024-08-22 14:39:40|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|2
1724337590000|2024-08-22 14:39:50|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|1
1724337600000|2024-08-22 14:40:00|7040.4|7025.4|7037.5|7022.5|7041.4|7026.4|7037.5|7022.5|13
1724337610000|2024-08-22 14:40:10|7037.7|7022.7|7041|7026|7041|7026|7037.5|7022.5|12
1724337620000|2024-08-22 14:40:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|6
1724337630000|2024-08-22 14:40:30|7043.3|7028.3|7045.8|7030.8|7045.8|7030.8|7043.3|7028.3|21
1724337640000|2024-08-22 14:40:40|7043.5|7028.5|7043|7028|7043.5|7028.5|7043|7028|7
1724337660000|2024-08-22 14:41:00|7042.2|7027.2|7038.5|7023.5|7042.2|7027.2|7038.5|7023.5|8
1724337670000|2024-08-22 14:41:10|7038|7023|7037.3|7022.3|7039|7024|7037.3|7022.3|6
1724337680000|2024-08-22 14:41:20|7036|7021|7036.6|7021.6|7036.6|7021.6|7035.3|7020.3|3
1724337690000|2024-08-22 14:41:30|7036.1|7021.1|7035.3|7020.3|7036.1|7021.1|7035.3|7020.3|2
1724337700000|2024-08-22 14:41:40|||||||||1
1724337710000|2024-08-22 14:41:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7031.3|7016.3|4
1724337720000|2024-08-22 14:42:00|7032.8|7017.8|7032|7017|7033.6|7018.6|7032|7017|3
1724337730000|2024-08-22 14:42:10|7032.2|7017.2|7033.4|7018.4|7033.4|7018.4|7032.2|7017.2|1
1724337740000|2024-08-22 14:42:20|7033.5|7018.5|7032.5|7017.5|7033.5|7018.5|7032.5|7017.5|2
1724337750000|2024-08-22 14:42:30|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1724337760000|2024-08-22 14:42:40|7032|7017|7030.2|7015.2|7032|7017|7030.2|7015.2|2
1724337780000|2024-08-22 14:43:00|7030.1|7015.1|7029.6|7014.6|7030.1|7015.1|7029.6|7014.6|2
1724337790000|2024-08-22 14:43:10|7029.7|7014.7|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|4
1724337800000|2024-08-22 14:43:20|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|1
1724337810000|2024-08-22 14:43:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|6
1724337820000|2024-08-22 14:43:40|7032.5|7017.5|7033.8|7018.8|7033.8|7018.8|7032.5|7017.5|2
1724337830000|2024-08-22 14:43:50|7034.1|7019.1|7034.5|7019.5|7034.5|7019.5|7034.1|7019.1|0
1724337840000|2024-08-22 14:44:00|7034|7019|7033.3|7018.3|7034.2|7019.2|7033.3|7018.3|1
1724337850000|2024-08-22 14:44:10|7033.8|7018.8|7035.3|7020.3|7035.3|7020.3|7033.8|7018.8|4
1724337860000|2024-08-22 14:44:20|7037.8|7022.8|7037.6|7022.6|7038.3|7023.3|7037.5|7022.5|5
1724337870000|2024-08-22 14:44:30|7037.8|7022.8|7035.5|7020.5|7037.8|7022.8|7035.5|7020.5|1
1724337880000|2024-08-22 14:44:40|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|0
1724337890000|2024-08-22 14:44:50|7033.8|7018.8|7034.1|7019.1|7034.1|7019.1|7033.8|7018.8|13
1724337900000|2024-08-22 14:45:00|7034.3|7019.3|7035.5|7020.5|7036|7021|7031.2|7016.2|8
1724337910000|2024-08-22 14:45:10|7036|7021|7036.3|7021.3|7036.3|7021.3|7035.7|7020.7|0
1724337930000|2024-08-22 14:45:30|7036.1|7021.1|7039.6|7024.6|7039.6|7024.6|7036.1|7021.1|5
1724337940000|2024-08-22 14:45:40|7038.6|7023.6|7036.9|7021.9|7038.6|7023.6|7036.8|7021.8|5
1724337950000|2024-08-22 14:45:50|7037.7|7022.7|7038.9|7023.9|7038.9|7023.9|7037.7|7022.7|11
1724337960000|2024-08-22 14:46:00|7039.1|7024.1|7035.2|7020.2|7039.1|7024.1|7035.2|7020.2|9
1724337970000|2024-08-22 14:46:10|7034.1|7019.1|7036.3|7021.3|7036.3|7021.3|7033.6|7018.6|3
1724337990000|2024-08-22 14:46:30|7036.1|7021.1|7036|7021|7036.1|7021.1|7035.7|7020.7|0
1724338000000|2024-08-22 14:46:40|7036.2|7021.2|7036.5|7021.5|7036.5|7021.5|7036.2|7021.2|1
1724338010000|2024-08-22 14:46:50|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1724338020000|2024-08-22 14:47:00|7036.5|7021.5|7032.5|7017.5|7036.5|7021.5|7032|7017|13
1724338030000|2024-08-22 14:47:10|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|4
1724338040000|2024-08-22 14:47:20|7033|7018|7030.2|7015.2|7033|7018|7030.2|7015.2|2
1724338050000|2024-08-22 14:47:30|7030|7015|7030|7015|7030.5|7015.5|7029.2|7014.2|0
1724338060000|2024-08-22 14:47:40|7030.6|7015.6|7031.5|7016.5|7031.5|7016.5|7030.6|7015.6|1
1724338080000|2024-08-22 14:48:00|7031.2|7016.2|7030|7015|7031.2|7016.2|7029|7014|4
1724338090000|2024-08-22 14:48:10|7029.5|7014.5|7028.7|7013.7|7029.5|7014.5|7028.7|7013.7|1
1724338100000|2024-08-22 14:48:20|7027.5|7012.5|7023.7|7008.7|7027.5|7012.5|7023.7|7008.7|4
1724338110000|2024-08-22 14:48:30|7026.5|7011.5|7027.2|7012.2|7028|7013|7026.2|7011.2|4
1724338120000|2024-08-22 14:48:40|7026.9|7011.9|7026|7011|7027.5|7012.5|7026|7011|4
1724338130000|2024-08-22 14:48:50|7024.7|7009.7|7025.2|7010.2|7025.2|7010.2|7024.7|7009.7|0
1724338140000|2024-08-22 14:49:00|7024.5|7009.5|7025|7010|7025|7010|7024.5|7009.5|1
1724338180000|2024-08-22 14:49:40|7025.3|7010.3|7027|7012|7027|7012|7025.3|7010.3|3
1724338190000|2024-08-22 14:49:50|7027.5|7012.5|7029.5|7014.5|7030.3|7015.3|7027.5|7012.5|4
1724338200000|2024-08-22 14:50:00|7028.5|7013.5|7029.7|7014.7|7029.7|7014.7|7027.2|7012.2|2
1724338210000|2024-08-22 14:50:10|7030|7015|7028.7|7013.7|7030|7015|7028.7|7013.7|0
1724338220000|2024-08-22 14:50:20|7029.3|7014.3|7029.5|7014.5|7029.5|7014.5|7029.3|7014.3|0
1724338230000|2024-08-22 14:50:30|7029.8|7014.8|7029.6|7014.6|7032.1|7017.1|7029.6|7014.6|5
1724338240000|2024-08-22 14:50:40|7031.1|7016.1|7031.6|7016.6|7031.6|7016.6|7030.5|7015.5|1
1724338250000|2024-08-22 14:50:50|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1724338260000|2024-08-22 14:51:00|7031.1|7016.1|7027.8|7012.8|7031.1|7016.1|7027.8|7012.8|5
1724338280000|2024-08-22 14:51:20|||||||||1
1724338290000|2024-08-22 14:51:30|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1724338310000|2024-08-22 14:51:50|7027|7012|7027.2|7012.2|7027.5|7012.5|7027|7012|3
1724338320000|2024-08-22 14:52:00|7027|7012|7022.5|7007.5|7027|7012|7022.2|7007.2|12
1724338330000|2024-08-22 14:52:10|7022.2|7007.2|7025|7010|7025|7010|7022.2|7007.2|1
1724338340000|2024-08-22 14:52:20|7024.7|7009.7|7021.6|7006.6|7026|7011|7021|7006|7
1724338350000|2024-08-22 14:52:30|7022|7007|7021|7006|7022.2|7007.2|7021|7006|7
1724338360000|2024-08-22 14:52:40|7023|7008|7023|7008|7023|7008|7023|7008|1
1724338370000|2024-08-22 14:52:50|7024.5|7009.5|7023|7008|7024.5|7009.5|7023|7008|0
1724338380000|2024-08-22 14:53:00|7022.5|7007.5|7022.5|7007.5|7023.5|7008.5|7021.7|7006.7|4
1724338390000|2024-08-22 14:53:10|7023.7|7008.7|7023.5|7008.5|7023.7|7008.7|7023|7008|1
1724338400000|2024-08-22 14:53:20|7025.5|7010.5|7026.5|7011.5|7026.5|7011.5|7025.2|7010.2|7
1724338420000|2024-08-22 14:53:40|7026|7011|7025.5|7010.5|7026|7011|7025.5|7010.5|0
1724338430000|2024-08-22 14:53:50|7025.2|7010.2|7027|7012|7027|7012|7025.2|7010.2|3
1724338440000|2024-08-22 14:54:00|7026.4|7011.4|7027.2|7012.2|7027.2|7012.2|7025.7|7010.7|1
1724338450000|2024-08-22 14:54:10|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|1
1724338460000|2024-08-22 14:54:20|||||||||1
1724338480000|2024-08-22 14:54:40|||||||||2
1724338500000|2024-08-22 14:55:00|7027.5|7012.5|7027.2|7012.2|7027.5|7012.5|7024.1|7009.1|12
1724338510000|2024-08-22 14:55:10|7027.5|7012.5|7028.7|7013.7|7029.2|7014.2|7027.5|7012.5|1
1724338520000|2024-08-22 14:55:20|7028.2|7013.2|7026.7|7011.7|7028.2|7013.2|7026.7|7011.7|1
1724338530000|2024-08-22 14:55:30|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1724338550000|2024-08-22 14:55:50|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|1
1724338560000|2024-08-22 14:56:00|7025.2|7010.2|7024|7009|7025.2|7010.2|7023.7|7008.7|3
1724338570000|2024-08-22 14:56:10|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|0
1724338590000|2024-08-22 14:56:30|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|1
1724338600000|2024-08-22 14:56:40|7025.3|7010.3|7025.2|7010.2|7026.2|7011.2|7025.2|7010.2|2
1724338620000|2024-08-22 14:57:00|7024.7|7009.7|7023.7|7008.7|7024.7|7009.7|7022.7|7007.7|16
1724338630000|2024-08-22 14:57:10|7024.2|7009.2|7022.2|7007.2|7024.2|7009.2|7022.2|7007.2|2
1724338660000|2024-08-22 14:57:40|||||||||2
1724338670000|2024-08-22 14:57:50|7023.2|7008.2|7023.5|7008.5|7024|7009|7023.2|7008.2|1
1724338680000|2024-08-22 14:58:00|7023.2|7008.2|7022.7|7007.7|7023.2|7008.2|7022.7|7007.7|0
1724338690000|2024-08-22 14:58:10|7022.2|7007.2|7022.5|7007.5|7022.5|7007.5|7022.2|7007.2|0
1724338700000|2024-08-22 14:58:20|7022.4|7007.4|7020.2|7005.2|7022.4|7007.4|7020.2|7005.2|1
1724338720000|2024-08-22 14:58:40|7020.4|7005.4|7020.5|7005.5|7020.5|7005.5|7020.4|7005.4|1
1724338730000|2024-08-22 14:58:50|7021|7006|7020.7|7005.7|7021|7006|7020.7|7005.7|0
1724338740000|2024-08-22 14:59:00|7020.4|7005.4|7020.2|7005.2|7020.4|7005.4|7020.2|7005.2|1
1724338760000|2024-08-22 14:59:20|7019.2|7004.2|7020.5|7005.5|7020.5|7005.5|7019.2|7004.2|3
1724338770000|2024-08-22 14:59:30|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|4
1724338780000|2024-08-22 14:59:40|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|0
1724338800000|2024-08-22 15:00:00|7020.5|7005.5|7022|7007|7022.8|7007.8|7020.5|7005.5|24
1724338810000|2024-08-22 15:00:10|7022.5|7007.5|7022.2|7007.2|7022.5|7007.5|7022.2|7007.2|1
1724338820000|2024-08-22 15:00:20|||||||||2
1724338830000|2024-08-22 15:00:30|||||||||2
1724338850000|2024-08-22 15:00:50|7022.4|7007.4|7022.7|7007.7|7022.7|7007.7|7022.4|7007.4|2
1724338860000|2024-08-22 15:01:00|7023|7008|7023|7008|7023|7008|7023|7008|1
1724338890000|2024-08-22 15:01:30|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|9
1724338900000|2024-08-22 15:01:40|7027.5|7012.5|7027.4|7012.4|7027.5|7012.5|7027.4|7012.4|7
1724338910000|2024-08-22 15:01:50|7026|7011|7024.4|7009.4|7026|7011|7024.2|7009.2|20
1724338920000|2024-08-22 15:02:00|7024.2|7009.2|7023.9|7008.9|7024.2|7009.2|7021.7|7006.7|8
1724338930000|2024-08-22 15:02:10|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1724338950000|2024-08-22 15:02:30|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|2
1724338960000|2024-08-22 15:02:40|7025.7|7010.7|7023.7|7008.7|7025.7|7010.7|7023.7|7008.7|1
1724338970000|2024-08-22 15:02:50|7023.8|7008.8|7023.5|7008.5|7024|7009|7023.5|7008.5|1
1724338980000|2024-08-22 15:03:00|7023.8|7008.8|7024|7009|7024|7009|7023.8|7008.8|0
1724338990000|2024-08-22 15:03:10|7022.1|7007.1|7021.6|7006.6|7022.1|7007.1|7021.6|7006.6|5
1724339010000|2024-08-22 15:03:30|7022.4|7007.4|7022.4|7007.4|7022.4|7007.4|7022.4|7007.4|1
1724339020000|2024-08-22 15:03:40|7023.1|7008.1|7023.3|7008.3|7023.6|7008.6|7022.8|7007.8|13
1724339030000|2024-08-22 15:03:50|7023.6|7008.6|7023.8|7008.8|7023.8|7008.8|7023.3|7008.3|0
1724339040000|2024-08-22 15:04:00|7023.5|7008.5|7023.3|7008.3|7023.5|7008.5|7023.3|7008.3|0
1724339050000|2024-08-22 15:04:10|7022.8|7007.8|7019.3|7004.3|7022.8|7007.8|7019.3|7004.3|6
1724339060000|2024-08-22 15:04:20|7018.8|7003.8|7020.8|7005.8|7020.8|7005.8|7018.8|7003.8|6
1724339070000|2024-08-22 15:04:30|7020.3|7005.3|7019.8|7004.8|7020.8|7005.8|7019.8|7004.8|3
1724339080000|2024-08-22 15:04:40|7018.8|7003.8|7018|7003|7018.8|7003.8|7018|7003|4
1724339100000|2024-08-22 15:05:00|7012.8|6997.8|7014.3|6999.3|7014.3|6999.3|7012.8|6997.8|5
1724339110000|2024-08-22 15:05:10|7014|6999|7013.8|6998.8|7014|6999|7013.8|6998.8|0
1724339120000|2024-08-22 15:05:20|7014.1|6999.1|7013.9|6998.9|7016.3|7001.3|7013.5|6998.5|3
1724339130000|2024-08-22 15:05:30|7014.3|6999.3|7012.8|6997.8|7014.3|6999.3|7012.8|6997.8|1
1724339140000|2024-08-22 15:05:40|7012.3|6997.3|7016.3|7001.3|7016.3|7001.3|7012.3|6997.3|2
1724339150000|2024-08-22 15:05:50|7016|7001|7015.3|7000.3|7016|7001|7015.3|7000.3|0
1724339160000|2024-08-22 15:06:00|7016.3|7001.3|7019.3|7004.3|7019.3|7004.3|7015.3|7000.3|13
1724339170000|2024-08-22 15:06:10|7020.5|7005.5|7021.5|7006.5|7021.8|7006.8|7020.5|7005.5|1
1724339180000|2024-08-22 15:06:20|7021.9|7006.9|7022.3|7007.3|7023.3|7008.3|7021.9|7006.9|0
1724339190000|2024-08-22 15:06:30|7022.8|7007.8|7022.3|7007.3|7022.8|7007.8|7022.3|7007.3|0
1724339200000|2024-08-22 15:06:40|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|6
1724339220000|2024-08-22 15:07:00|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7021.8|7006.8|5
1724339230000|2024-08-22 15:07:10|7022.1|7007.1|7022.6|7007.6|7022.6|7007.6|7022.1|7007.1|0
1724339240000|2024-08-22 15:07:20|7023.2|7008.2|7023.9|7008.9|7023.9|7008.9|7023.2|7008.2|4
1724339250000|2024-08-22 15:07:30|7024.2|7009.2|7023.4|7008.4|7024.2|7009.2|7023.4|7008.4|2
1724339260000|2024-08-22 15:07:40|7022.5|7007.5|7022.1|7007.1|7022.5|7007.5|7022.1|7007.1|1
1724339270000|2024-08-22 15:07:50|7022.4|7007.4|7022.1|7007.1|7022.4|7007.4|7022.1|7007.1|1
1724339280000|2024-08-22 15:08:00|7021.6|7006.6|7020.1|7005.1|7021.9|7006.9|7020.1|7005.1|4
1724339290000|2024-08-22 15:08:10|7019.6|7004.6|7021.9|7006.9|7021.9|7006.9|7019.6|7004.6|3
1724339300000|2024-08-22 15:08:20|7022.4|7007.4|7022.6|7007.6|7022.6|7007.6|7022.4|7007.4|0
1724339310000|2024-08-22 15:08:30|7022.9|7007.9|7023.9|7008.9|7023.9|7008.9|7022.9|7007.9|2
1724339330000|2024-08-22 15:08:50|7023.6|7008.6|7023.9|7008.9|7023.9|7008.9|7023.6|7008.6|2
1724339340000|2024-08-22 15:09:00|7023.4|7008.4|7019.1|7004.1|7023.7|7008.7|7019.1|7004.1|5
1724339350000|2024-08-22 15:09:10|7018.9|7003.9|7019.4|7004.4|7019.4|7004.4|7018.9|7003.9|1
1724339360000|2024-08-22 15:09:20|7018.9|7003.9|7019.9|7004.9|7020.4|7005.4|7018.6|7003.6|9
1724339380000|2024-08-22 15:09:40|7020.2|7005.2|7022.9|7007.9|7022.9|7007.9|7020.2|7005.2|1
1724339390000|2024-08-22 15:09:50|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|0
1724339400000|2024-08-22 15:10:00|7022.9|7007.9|7023.4|7008.4|7023.4|7008.4|7022.9|7007.9|0
1724339420000|2024-08-22 15:10:20|7022.9|7007.9|7024.1|7009.1|7024.1|7009.1|7022.9|7007.9|3
1724339460000|2024-08-22 15:11:00|7023.9|7008.9|7020.1|7005.1|7023.9|7008.9|7020.1|7005.1|8
1724339470000|2024-08-22 15:11:10|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|1
1724339520000|2024-08-22 15:12:00|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|0
1724339530000|2024-08-22 15:12:10|7021.2|7006.2|7022.4|7007.4|7022.4|7007.4|7021.2|7006.2|3
1724339540000|2024-08-22 15:12:20|7023.4|7008.4|7024.4|7009.4|7024.4|7009.4|7023.4|7008.4|0
1724339550000|2024-08-22 15:12:30|||||||||1
1724339560000|2024-08-22 15:12:40|7023.9|7008.9|7023.4|7008.4|7023.9|7008.9|7023.4|7008.4|6
1724339570000|2024-08-22 15:12:50|7024.4|7009.4|7024.4|7009.4|7024.9|7009.9|7024.4|7009.4|5
1724339580000|2024-08-22 15:13:00|7024|7009|7021.7|7006.7|7024|7009|7021.7|7006.7|5
1724339590000|2024-08-22 15:13:10|7021.2|7006.2|7020.7|7005.7|7021.2|7006.2|7020.7|7005.7|0
1724339600000|2024-08-22 15:13:20|7021.5|7006.5|7022.3|7007.3|7022.3|7007.3|7021.5|7006.5|5
1724339610000|2024-08-22 15:13:30|7022|7007|7022|7007|7022|7007|7022|7007|0
1724339620000|2024-08-22 15:13:40|7021.7|7006.7|7022|7007|7022|7007|7021.7|7006.7|0
1724339630000|2024-08-22 15:13:50|7023.2|7008.2|7024.2|7009.2|7024.2|7009.2|7023.2|7008.2|3
1724339640000|2024-08-22 15:14:00|7024|7009|7023.5|7008.5|7024|7009|7023.5|7008.5|2
1724339660000|2024-08-22 15:14:20|7027|7012|7028.5|7013.5|7028.5|7013.5|7027|7012|11
1724339670000|2024-08-22 15:14:30|7029|7014|7028.5|7013.5|7029|7014|7028.5|7013.5|0
1724339680000|2024-08-22 15:14:40|7030.5|7015.5|7031|7016|7032|7017|7030.5|7015.5|15
1724339690000|2024-08-22 15:14:50|7028.5|7013.5|7027.7|7012.7|7028.5|7013.5|7027.7|7012.7|9
1724339700000|2024-08-22 15:15:00|7028|7013|7027.5|7012.5|7028|7013|7027.5|7012.5|1
1724339710000|2024-08-22 15:15:10|7027|7012|7027|7012|7027|7012|7027|7012|1
1724339720000|2024-08-22 15:15:20|7027.3|7012.3|7028.5|7013.5|7028.5|7013.5|7027.3|7012.3|2
1724339730000|2024-08-22 15:15:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1724339740000|2024-08-22 15:15:40|7030|7015|7031.5|7016.5|7031.5|7016.5|7030|7015|2
1724339750000|2024-08-22 15:15:50|7032|7017|7032|7017|7032|7017|7032|7017|0
1724339760000|2024-08-22 15:16:00|7031.7|7016.7|7034.5|7019.5|7034.5|7019.5|7031.5|7016.5|10
1724339770000|2024-08-22 15:16:10|7035.5|7020.5|7032|7017|7035.5|7020.5|7032|7017|3
1724339780000|2024-08-22 15:16:20|7034|7019|7034.8|7019.8|7034.8|7019.8|7034|7019|3
1724339790000|2024-08-22 15:16:30|7035|7020|7035.8|7020.8|7035.8|7020.8|7035|7020|0
1724339800000|2024-08-22 15:16:40|7036.8|7021.8|7037.5|7022.5|7037.5|7022.5|7036.8|7021.8|1
1724339810000|2024-08-22 15:16:50|7037.8|7022.8|7038.5|7023.5|7038.5|7023.5|7037.8|7022.8|0
1724339840000|2024-08-22 15:17:20|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|1
1724339850000|2024-08-22 15:17:30|7039.5|7024.5|7041.5|7026.5|7041.5|7026.5|7039.5|7024.5|1
1724339860000|2024-08-22 15:17:40|7041|7026|7039|7024|7041|7026|7038.5|7023.5|1
1724339870000|2024-08-22 15:17:50|7041|7026|7041|7026|7041|7026|7041|7026|4
1724339880000|2024-08-22 15:18:00|7040.7|7025.7|7040.8|7025.8|7040.8|7025.8|7040.5|7025.5|0
1724339890000|2024-08-22 15:18:10|7041|7026|7041|7026|7041|7026|7041|7026|0
1724339900000|2024-08-22 15:18:20|7043|7028|7038.5|7023.5|7043|7028|7038|7023|53
1724339910000|2024-08-22 15:18:30|7039|7024|7039|7024|7039|7024|7039|7024|0
1724339920000|2024-08-22 15:18:40|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|1
1724339940000|2024-08-22 15:19:00|7038.9|7023.9|7034.9|7019.9|7039|7024|7034.9|7019.9|4
1724339950000|2024-08-22 15:19:10|7033.9|7018.9|7033.4|7018.4|7033.9|7018.9|7033.4|7018.4|1
1724339960000|2024-08-22 15:19:20|7033.8|7018.8|7039.2|7024.2|7039.2|7024.2|7033.8|7018.8|16
1724339970000|2024-08-22 15:19:30|7040.5|7025.5|7041|7026|7041|7026|7040.5|7025.5|1
1724339980000|2024-08-22 15:19:40|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|0
1724339990000|2024-08-22 15:19:50|7040.7|7025.7|7038.6|7023.6|7040.7|7025.7|7038.6|7023.6|6
1724340000000|2024-08-22 15:20:00|7037.7|7022.7|7036.8|7021.8|7037.7|7022.7|7035.9|7020.9|5
1724340010000|2024-08-22 15:20:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.4|7022.4|0
1724340020000|2024-08-22 15:20:20|7038|7023|7040|7025|7040|7025|7038|7023|1
1724340030000|2024-08-22 15:20:30|7040.2|7025.2|7040.4|7025.4|7040.7|7025.7|7040.2|7025.2|0
1724340040000|2024-08-22 15:20:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724340050000|2024-08-22 15:20:50|7041|7026|7042.5|7027.5|7042.5|7027.5|7041|7026|0
1724340060000|2024-08-22 15:21:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1724340070000|2024-08-22 15:21:10|7042.5|7027.5|7042.9|7027.9|7042.9|7027.9|7042.5|7027.5|4
1724340090000|2024-08-22 15:21:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1724340100000|2024-08-22 15:21:40|7041.7|7026.7|7039.2|7024.2|7041.7|7026.7|7039.2|7024.2|1
1724340120000|2024-08-22 15:22:00|7038.3|7023.3|7036.9|7021.9|7038.7|7023.7|7036.9|7021.9|8
1724340130000|2024-08-22 15:22:10|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|4
1724340140000|2024-08-22 15:22:20|7037.1|7022.1|7037.9|7022.9|7038.4|7023.4|7037.1|7022.1|1
1724340150000|2024-08-22 15:22:30|7038.2|7023.2|7038.4|7023.4|7038.4|7023.4|7038.2|7023.2|0
1724340170000|2024-08-22 15:22:50|7037.4|7022.4|7034.4|7019.4|7037.9|7022.9|7034.4|7019.4|33
1724340180000|2024-08-22 15:23:00|7033.9|7018.9|7032.4|7017.4|7033.9|7018.9|7031.6|7016.6|7
1724340190000|2024-08-22 15:23:10|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|0
1724340200000|2024-08-22 15:23:20|7031.9|7016.9|7031.1|7016.1|7031.9|7016.9|7031.1|7016.1|1
1724340210000|2024-08-22 15:23:30|7032.4|7017.4|7032.4|7017.4|7032.9|7017.9|7032.4|7017.4|1
1724340230000|2024-08-22 15:23:50|7032.9|7017.9|7033.4|7018.4|7033.4|7018.4|7032.9|7017.9|0
1724340240000|2024-08-22 15:24:00|7032.9|7017.9|7034.9|7019.9|7036.2|7021.2|7032.4|7017.4|9
1724340260000|2024-08-22 15:24:20|7034.6|7019.6|7037.9|7022.9|7037.9|7022.9|7034.4|7019.4|3
1724340280000|2024-08-22 15:24:40|7039.9|7024.9|7041.2|7026.2|7041.2|7026.2|7039.9|7024.9|7
1724340300000|2024-08-22 15:25:00|7041.4|7026.4|7038.9|7023.9|7041.9|7026.9|7038.9|7023.9|15
1724340310000|2024-08-22 15:25:10|7040.4|7025.4|7041.4|7026.4|7041.4|7026.4|7040.4|7025.4|17
1724340320000|2024-08-22 15:25:20|7042.9|7027.9|7043.4|7028.4|7043.4|7028.4|7042.9|7027.9|4
1724340330000|2024-08-22 15:25:30|7046.4|7031.4|7047.2|7032.2|7047.2|7032.2|7045.9|7030.9|8
1724340340000|2024-08-22 15:25:40|7046.9|7031.9|7047|7032|7047.7|7032.7|7046.4|7031.4|12
1724340350000|2024-08-22 15:25:50|7048.5|7033.5|7048.1|7033.1|7050.5|7035.5|7048.1|7033.1|5
1724340360000|2024-08-22 15:26:00|7047.3|7032.3|7046.3|7031.3|7047.6|7032.6|7046.1|7031.1|12
1724340370000|2024-08-22 15:26:10|7046.5|7031.5|7047.1|7032.1|7048.4|7033.4|7046.5|7031.5|9
1724340400000|2024-08-22 15:26:40|7046.8|7031.8|7045|7030|7046.8|7031.8|7045|7030|5
1724340420000|2024-08-22 15:27:00|7044.7|7029.7|7042.5|7027.5|7044.7|7029.7|7042.5|7027.5|2
1724340430000|2024-08-22 15:27:10|7043.1|7028.1|7043.5|7028.5|7043.5|7028.5|7043.1|7028.1|2
1724340440000|2024-08-22 15:27:20|7043.8|7028.8|7044|7029|7044|7029|7043.8|7028.8|0
1724340450000|2024-08-22 15:27:30|7043.7|7028.7|7043.5|7028.5|7043.7|7028.7|7043.5|7028.5|0
1724340480000|2024-08-22 15:28:00|7043.2|7028.2|7039|7024|7043.2|7028.2|7038.5|7023.5|7
1724340520000|2024-08-22 15:28:40|7039.3|7024.3|7039|7024|7039.5|7024.5|7039|7024|8
1724340530000|2024-08-22 15:28:50|7039.5|7024.5|7039.8|7024.8|7040.5|7025.5|7039.5|7024.5|2
1724340540000|2024-08-22 15:29:00|7040|7025|7034|7019|7040|7025|7033|7018|8
1724340600000|2024-08-22 15:30:00|7033.1|7018.1|7031.9|7016.9|7033.1|7018.1|7031.9|7016.9|4
1724340610000|2024-08-22 15:30:10|7031.2|7016.2|7031.2|7016.2|7032|7017|7030.7|7015.7|1
1724340620000|2024-08-22 15:30:20|7031.5|7016.5|7031.2|7016.2|7032.5|7017.5|7031.2|7016.2|10
1724340630000|2024-08-22 15:30:30|7029.7|7014.7|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|2
1724340650000|2024-08-22 15:30:50|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7027.5|7012.5|3
1724340660000|2024-08-22 15:31:00|7028|7013|7027.1|7012.1|7028|7013|7027.1|7012.1|1
1724340670000|2024-08-22 15:31:10|7026.5|7011.5|7027.5|7012.5|7027.5|7012.5|7026.5|7011.5|4
1724340680000|2024-08-22 15:31:20|7027.8|7012.8|7027.2|7012.2|7028|7013|7027.2|7012.2|2
1724340710000|2024-08-22 15:31:50|||||||||1
1724340730000|2024-08-22 15:32:10|7027.4|7012.4|7029.4|7014.4|7029.4|7014.4|7027.4|7012.4|9
1724340750000|2024-08-22 15:32:30|7029.6|7014.6|7030.6|7015.6|7030.8|7015.8|7029.6|7014.6|7
1724340760000|2024-08-22 15:32:40|||||||||2
1724340780000|2024-08-22 15:33:00|7030.4|7015.4|7031.6|7016.6|7032.7|7017.7|7030.4|7015.4|5
1724340790000|2024-08-22 15:33:10|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|2
1724340800000|2024-08-22 15:33:20|7029.4|7014.4|7030.9|7015.9|7031.4|7016.4|7029.4|7014.4|10
1724340810000|2024-08-22 15:33:30|7031.1|7016.1|7029.4|7014.4|7031.1|7016.1|7029.4|7014.4|0
1724340820000|2024-08-22 15:33:40|7028.7|7013.7|7024.1|7009.1|7028.7|7013.7|7024.1|7009.1|3
1724340830000|2024-08-22 15:33:50|7023.9|7008.9|7025.2|7010.2|7025.2|7010.2|7023.2|7008.2|11
1724340840000|2024-08-22 15:34:00|7024.3|7009.3|7023.2|7008.2|7024.3|7009.3|7023.2|7008.2|1
1724340850000|2024-08-22 15:34:10|7023.8|7008.8|7026.9|7011.9|7027.2|7012.2|7023.8|7008.8|1
1724340860000|2024-08-22 15:34:20|7025.1|7010.1|7025.4|7010.4|7025.4|7010.4|7025.1|7010.1|1
1724340870000|2024-08-22 15:34:30|7025.7|7010.7|7025.9|7010.9|7025.9|7010.9|7025.7|7010.7|0
1724340880000|2024-08-22 15:34:40|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|2
1724340890000|2024-08-22 15:34:50|7027.4|7012.4|7026.9|7011.9|7027.4|7012.4|7026.9|7011.9|0
1724340900000|2024-08-22 15:35:00|7026.6|7011.6|7026.4|7011.4|7026.6|7011.6|7026.4|7011.4|0
1724340920000|2024-08-22 15:35:20|7026.7|7011.7|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|1
1724340930000|2024-08-22 15:35:30|7026.7|7011.7|7026.6|7011.6|7026.7|7011.7|7026.6|7011.6|1
1724340940000|2024-08-22 15:35:40|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|0
1724340950000|2024-08-22 15:35:50|7026.8|7011.8|7026.6|7011.6|7028.2|7013.2|7026.6|7011.6|7
1724340960000|2024-08-22 15:36:00|7026.4|7011.4|7019.1|7004.1|7026.4|7011.4|7019.1|7004.1|25
1724340970000|2024-08-22 15:36:10|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|1
1724340980000|2024-08-22 15:36:20|7019.7|7004.7|7019.9|7004.9|7019.9|7004.9|7019.7|7004.7|0
1724340990000|2024-08-22 15:36:30|7019.4|7004.4|7019.9|7004.9|7019.9|7004.9|7019.4|7004.4|0
1724341000000|2024-08-22 15:36:40|7018.9|7003.9|7017.1|7002.1|7018.9|7003.9|7017.1|7002.1|11
1724341010000|2024-08-22 15:36:50|7016.9|7001.9|7015.2|7000.2|7016.9|7001.9|7014.7|6999.7|17
1724341020000|2024-08-22 15:37:00|7015.4|7000.4|7014.1|6999.1|7015.4|7000.4|7012.9|6997.9|7
1724341060000|2024-08-22 15:37:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1724341080000|2024-08-22 15:38:00|7013.4|6998.4|7014.4|6999.4|7014.4|6999.4|7013.4|6998.4|3
1724341090000|2024-08-22 15:38:10|7014.7|6999.7|7014.6|6999.6|7014.9|6999.9|7014.6|6999.6|0
1724341100000|2024-08-22 15:38:20|7013.9|6998.9|7011.9|6996.9|7013.9|6998.9|7011.9|6996.9|7
1724341110000|2024-08-22 15:38:30|||||||||1
1724341130000|2024-08-22 15:38:50|||||||||11
1724341140000|2024-08-22 15:39:00|7011.7|6996.7|7010.8|6995.8|7011.7|6996.7|7010.8|6995.8|17
1724341150000|2024-08-22 15:39:10|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7013.3|6998.3|12
1724341180000|2024-08-22 15:39:40|7013.8|6998.8|7014|6999|7014|6999|7013.8|6998.8|0
1724341190000|2024-08-22 15:39:50|7013.8|6998.8|7014.8|6999.8|7014.8|6999.8|7013.8|6998.8|2
1724341200000|2024-08-22 15:40:00|7014.3|6999.3|7008.8|6993.8|7014.3|6999.3|7008.8|6993.8|19
1724341210000|2024-08-22 15:40:10|7008.3|6993.3|7009.8|6994.8|7009.8|6994.8|7008.3|6993.3|3
1724341220000|2024-08-22 15:40:20|7009.6|6994.6|7008.8|6993.8|7009.6|6994.6|7008.8|6993.8|1
1724341240000|2024-08-22 15:40:40|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724341260000|2024-08-22 15:41:00|7008.8|6993.8|7008.5|6993.5|7008.8|6993.8|7008.5|6993.5|0
1724341270000|2024-08-22 15:41:10|7008.3|6993.3|7008.3|6993.3|7008.7|6993.7|7008.3|6993.3|10
1724341280000|2024-08-22 15:41:20|7008.7|6993.7|7009.3|6994.3|7009.8|6994.8|7008.3|6993.3|3
1724341290000|2024-08-22 15:41:30|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|2
1724341300000|2024-08-22 15:41:40|7012.2|6997.2|7011.8|6996.8|7012.8|6997.8|7011.8|6996.8|0
1724341310000|2024-08-22 15:41:50|7012.4|6997.4|7012|6997|7013.1|6998.1|7012|6997|0
1724341320000|2024-08-22 15:42:00|7011.8|6996.8|7013.8|6998.8|7013.8|6998.8|7011.3|6996.3|3
1724341330000|2024-08-22 15:42:10|7013.3|6998.3|7013|6998|7013.3|6998.3|7013|6998|4
1724341340000|2024-08-22 15:42:20|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1724341350000|2024-08-22 15:42:30|7012.1|6997.1|7010.8|6995.8|7012.1|6997.1|7010.8|6995.8|4
1724341360000|2024-08-22 15:42:40|7011.1|6996.1|7010.8|6995.8|7011.1|6996.1|7010.8|6995.8|0
1724341370000|2024-08-22 15:42:50|7011.1|6996.1|7010.8|6995.8|7011.1|6996.1|7010.8|6995.8|0
1724341380000|2024-08-22 15:43:00|7010.3|6995.3|7009.4|6994.4|7010.3|6995.3|7009.4|6994.4|2
1724341390000|2024-08-22 15:43:10|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724341400000|2024-08-22 15:43:20|7007.3|6992.3|7008.8|6993.8|7008.8|6993.8|7007.3|6992.3|7
1724341410000|2024-08-22 15:43:30|7010|6995|7010.3|6995.3|7010.3|6995.3|7010|6995|4
1724341420000|2024-08-22 15:43:40|7010|6995|7009|6994|7010|6995|7009|6994|0
1724341430000|2024-08-22 15:43:50|7009.3|6994.3|7008.5|6993.5|7009.3|6994.3|7008.5|6993.5|1
1724341440000|2024-08-22 15:44:00|7008.3|6993.3|7006.5|6991.5|7008.3|6993.3|7006.5|6991.5|5
1724341450000|2024-08-22 15:44:10|7006.3|6991.3|7007.3|6992.3|7007.3|6992.3|7006.3|6991.3|2
1724341460000|2024-08-22 15:44:20|7007.6|6992.6|7006.5|6991.5|7007.8|6992.8|7006.5|6991.5|4
1724341470000|2024-08-22 15:44:30|7006.3|6991.3|7006|6991|7006.3|6991.3|7006|6991|2
1724341480000|2024-08-22 15:44:40|7005.8|6990.8|7007.5|6992.5|7007.8|6992.8|7005.8|6990.8|19
1724341490000|2024-08-22 15:44:50|7007.6|6992.6|7007.8|6992.8|7007.8|6992.8|7007.6|6992.6|0
1724341500000|2024-08-22 15:45:00|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|1
1724341510000|2024-08-22 15:45:10|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|5
1724341520000|2024-08-22 15:45:20|||||||||5
1724341530000|2024-08-22 15:45:30|7002.8|6987.8|7005.7|6990.7|7006.3|6991.3|7002.8|6987.8|4
1724341540000|2024-08-22 15:45:40|7005.3|6990.3|7006.8|6991.8|7006.8|6991.8|7005.3|6990.3|1
1724341550000|2024-08-22 15:45:50|7006.3|6991.3|7006|6991|7006.3|6991.3|7006|6991|0
1724341560000|2024-08-22 15:46:00|7006.3|6991.3|7005.5|6990.5|7006.3|6991.3|7005.5|6990.5|0
1724341580000|2024-08-22 15:46:20|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724341590000|2024-08-22 15:46:30|||||||||1
1724341600000|2024-08-22 15:46:40|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1724341620000|2024-08-22 15:47:00|7006|6991|7005.2|6990.2|7006|6991|7005.2|6990.2|4
1724341630000|2024-08-22 15:47:10|7004.6|6989.6|7004|6989|7004.6|6989.6|7003.1|6988.1|6
1724341640000|2024-08-22 15:47:20|7003.5|6988.5|7001.5|6986.5|7003.5|6988.5|7001.5|6986.5|2
1724341650000|2024-08-22 15:47:30|7001.3|6986.3|7002.8|6987.8|7002.8|6987.8|7001.3|6986.3|10
1724341660000|2024-08-22 15:47:40|7004|6989|7004.5|6989.5|7004.5|6989.5|7004|6989|5
1724341670000|2024-08-22 15:47:50|7004.1|6989.1|7001.8|6986.8|7004.1|6989.1|7001.3|6986.3|8
1724341680000|2024-08-22 15:48:00|7000.8|6985.8|6997.8|6982.8|7000.8|6985.8|6997.8|6982.8|29
1724341710000|2024-08-22 15:48:30|||||||||1
1724341720000|2024-08-22 15:48:40|6998.8|6983.8|7000.3|6985.3|7000.3|6985.3|6998.8|6983.8|4
1724341730000|2024-08-22 15:48:50|7000.6|6985.6|7000.8|6985.8|7000.8|6985.8|7000.3|6985.3|1
1724341740000|2024-08-22 15:49:00|7001.3|6986.3|7001.8|6986.8|7001.8|6986.8|7001.3|6986.3|1
1724341760000|2024-08-22 15:49:20|7002.1|6987.1|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|2
1724341770000|2024-08-22 15:49:30|7001.2|6986.2|7000.8|6985.8|7001.2|6986.2|7000.3|6985.3|1
1724341780000|2024-08-22 15:49:40|7002.3|6987.3|7004.6|6989.6|7005.3|6990.3|7002.3|6987.3|16
1724341790000|2024-08-22 15:49:50|7004.8|6989.8|7002.6|6987.6|7004.8|6989.8|7002.6|6987.6|2
1724341800000|2024-08-22 15:50:00|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7001.8|6986.8|4
1724341820000|2024-08-22 15:50:20|||||||||1
1724341830000|2024-08-22 15:50:30|7003.6|6988.6|7007.3|6992.3|7007.3|6992.3|7003.6|6988.6|2
1724341840000|2024-08-22 15:50:40|7006.8|6991.8|7006.3|6991.3|7007.3|6992.3|7006.3|6991.3|1
1724341850000|2024-08-22 15:50:50|7006.8|6991.8|7006.3|6991.3|7006.8|6991.8|7006.3|6991.3|0
1724341860000|2024-08-22 15:51:00|7006.6|6991.6|7005.8|6990.8|7006.8|6991.8|7005.8|6990.8|0
1724341880000|2024-08-22 15:51:20|7006.2|6991.2|7008.4|6993.4|7008.4|6993.4|7006.2|6991.2|8
1724341900000|2024-08-22 15:51:40|7007.9|6992.9|7006.7|6991.7|7008.4|6993.4|7006.4|6991.4|4
1724341910000|2024-08-22 15:51:50|7007.2|6992.2|7008.4|6993.4|7008.4|6993.4|7007.2|6992.2|0
1724341920000|2024-08-22 15:52:00|7007.9|6992.9|7006.3|6991.3|7007.9|6992.9|7006.3|6991.3|1
1724341930000|2024-08-22 15:52:10|7005.9|6990.9|7006.4|6991.4|7006.4|6991.4|7005.9|6990.9|2
1724341940000|2024-08-22 15:52:20|7007.4|6992.4|7006.9|6991.9|7007.4|6992.4|7006.9|6991.9|4
1724341950000|2024-08-22 15:52:30|7005.7|6990.7|7003.4|6988.4|7005.7|6990.7|7003.4|6988.4|7
1724341960000|2024-08-22 15:52:40|7003.8|6988.8|7004.9|6989.9|7004.9|6989.9|7003.8|6988.8|4
1724341970000|2024-08-22 15:52:50|7005.4|6990.4|7005.6|6990.6|7005.6|6990.6|7005.4|6990.4|0
1724341980000|2024-08-22 15:53:00|7005.3|6990.3|7004.5|6989.5|7005.3|6990.3|7004.5|6989.5|6
1724341990000|2024-08-22 15:53:10|7004.7|6989.7|7006.3|6991.3|7006.3|6991.3|7004.7|6989.7|13
1724342000000|2024-08-22 15:53:20|7006.9|6991.9|7006.8|6991.8|7008.3|6993.3|7006.8|6991.8|0
1724342010000|2024-08-22 15:53:30|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|1
1724342020000|2024-08-22 15:53:40|7006.7|6991.7|7007.3|6992.3|7007.3|6992.3|7006.7|6991.7|3
1724342030000|2024-08-22 15:53:50|7007|6992|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|0
1724342040000|2024-08-22 15:54:00|7006.3|6991.3|7003.3|6988.3|7006.3|6991.3|7002.5|6987.5|7
1724342050000|2024-08-22 15:54:10|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|0
1724342070000|2024-08-22 15:54:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1724342080000|2024-08-22 15:54:40|7004|6989|7004|6989|7004|6989|7004|6989|0
1724342090000|2024-08-22 15:54:50|7004.8|6989.8|7004|6989|7004.8|6989.8|7004|6989|1
1724342100000|2024-08-22 15:55:00|7003.3|6988.3|6997.8|6982.8|7003.3|6988.3|6997.8|6982.8|11
1724342110000|2024-08-22 15:55:10|6998.2|6983.2|6999.3|6984.3|6999.3|6984.3|6998.2|6983.2|2
1724342120000|2024-08-22 15:55:20|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|6999.3|6984.3|0
1724342130000|2024-08-22 15:55:30|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|1
1724342140000|2024-08-22 15:55:40|7000.3|6985.3|7000.6|6985.6|7000.6|6985.6|7000.3|6985.3|1
1724342150000|2024-08-22 15:55:50|7000.8|6985.8|7003|6988|7004.3|6989.3|7000.8|6985.8|7
1724342160000|2024-08-22 15:56:00|7002.8|6987.8|7001.3|6986.3|7002.8|6987.8|7001.3|6986.3|0
1724342180000|2024-08-22 15:56:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|1
1724342190000|2024-08-22 15:56:30|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7002.8|6987.8|0
1724342200000|2024-08-22 15:56:40|7003.8|6988.8|7004.8|6989.8|7004.8|6989.8|7003.8|6988.8|0
1724342210000|2024-08-22 15:56:50|7004.5|6989.5|7004.5|6989.5|7004.8|6989.8|7004.5|6989.5|2
1724342220000|2024-08-22 15:57:00|7004|6989|7004|6989|7004|6989|7003.5|6988.5|1
1724342240000|2024-08-22 15:57:20|||||||||1
1724342250000|2024-08-22 15:57:30|||||||||1
1724342260000|2024-08-22 15:57:40|7004.5|6989.5|7003.5|6988.5|7004.5|6989.5|7003.5|6988.5|2
1724342270000|2024-08-22 15:57:50|7003.8|6988.8|7003.3|6988.3|7004|6989|7003.3|6988.3|1
1724342280000|2024-08-22 15:58:00|7003.8|6988.8|7005|6990|7005|6990|7003.3|6988.3|5
1724342290000|2024-08-22 15:58:10|7005.6|6990.6|7006.8|6991.8|7006.8|6991.8|7005.6|6990.6|2
1724342300000|2024-08-22 15:58:20|||||||||3
1724342320000|2024-08-22 15:58:40|7006.3|6991.3|7007|6992|7007|6992|7006.3|6991.3|2
1724342330000|2024-08-22 15:58:50|7006.7|6991.7|7009.6|6994.6|7009.6|6994.6|7006.5|6991.5|18
1724342340000|2024-08-22 15:59:00|7008.7|6993.7|7005.8|6990.8|7008.7|6993.7|7005.8|6990.8|9
1724342350000|2024-08-22 15:59:10|7005.3|6990.3|7005.8|6990.8|7006.3|6991.3|7004.5|6989.5|2
1724342360000|2024-08-22 15:59:20|7004.8|6989.8|7004.5|6989.5|7004.8|6989.8|7004.5|6989.5|0
1724342380000|2024-08-22 15:59:40|7004.8|6989.8|7004.5|6989.5|7004.8|6989.8|7004.5|6989.5|0
1724342390000|2024-08-22 15:59:50|7004.7|6989.7|7007.1|6992.1|7007.1|6992.1|7004.7|6989.7|3
1724342400000|2024-08-22 16:00:00|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1724342410000|2024-08-22 16:00:10|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.6|6991.6|2
1724342420000|2024-08-22 16:00:20|7006.9|6991.9|7006.6|6991.6|7007.1|6992.1|7006.6|6991.6|0
1724342440000|2024-08-22 16:00:40|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1724342450000|2024-08-22 16:00:50|7007.1|6992.1|7009.3|6994.3|7009.6|6994.6|7007.1|6992.1|3
1724342470000|2024-08-22 16:01:10|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724342490000|2024-08-22 16:01:30|7008.8|6993.8|7008.6|6993.6|7008.8|6993.8|7008.3|6993.3|1
1724342500000|2024-08-22 16:01:40|7009.1|6994.1|7007.8|6992.8|7009.1|6994.1|7007.1|6992.1|5
1724342520000|2024-08-22 16:02:00|||||||||1
1724342530000|2024-08-22 16:02:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724342550000|2024-08-22 16:02:30|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724342570000|2024-08-22 16:02:50|||||||||1
1724342590000|2024-08-22 16:03:10|||||||||1
1724342600000|2024-08-22 16:03:20|7007.8|6992.8|7008.8|6993.8|7009.3|6994.3|7007.8|6992.8|8
1724342610000|2024-08-22 16:03:30|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7008.3|6993.3|0
1724342640000|2024-08-22 16:04:00|7008.7|6993.7|7007.3|6992.3|7009.3|6994.3|7006|6991|18
1724342650000|2024-08-22 16:04:10|7007.5|6992.5|7006.7|6991.7|7008.6|6993.6|7006.7|6991.7|4
1724342660000|2024-08-22 16:04:20|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1724342670000|2024-08-22 16:04:30|7007|6992|7007|6992|7007|6992|7007|6992|1
1724342680000|2024-08-22 16:04:40|||||||||1
1724342690000|2024-08-22 16:04:50|7007.8|6992.8|7010.5|6995.5|7010.5|6995.5|7007.8|6992.8|7
1724342700000|2024-08-22 16:05:00|7010.8|6995.8|7010|6995|7010.8|6995.8|7010|6995|0
1724342710000|2024-08-22 16:05:10|7010.2|6995.2|7010.5|6995.5|7010.8|6995.8|7010.2|6995.2|2
1724342720000|2024-08-22 16:05:20|7010.8|6995.8|7010.5|6995.5|7010.8|6995.8|7010.5|6995.5|0
1724342730000|2024-08-22 16:05:30|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1724342750000|2024-08-22 16:05:50|7011.8|6996.8|7013|6998|7013|6998|7011.8|6996.8|1
1724342760000|2024-08-22 16:06:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|1
1724342770000|2024-08-22 16:06:10|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|1
1724342780000|2024-08-22 16:06:20|7014.8|6999.8|7014.3|6999.3|7014.8|6999.8|7014.3|6999.3|0
1724342790000|2024-08-22 16:06:30|7014.8|6999.8|7014.3|6999.3|7014.8|6999.8|7014.3|6999.3|1
1724342820000|2024-08-22 16:07:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|18
1724342830000|2024-08-22 16:07:10|7018.6|7003.6|7023.9|7008.9|7023.9|7008.9|7018.6|7003.6|18
1724342840000|2024-08-22 16:07:20|7022.8|7007.8|7020.6|7005.6|7022.8|7007.8|7020.1|7005.1|27
1724342850000|2024-08-22 16:07:30|7020.4|7005.4|7020.2|7005.2|7020.4|7005.4|7018.6|7003.6|2
1724342860000|2024-08-22 16:07:40|7019.9|7004.9|7019.1|7004.1|7019.9|7004.9|7019.1|7004.1|1
1724342870000|2024-08-22 16:07:50|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1724342880000|2024-08-22 16:08:00|7018.3|7003.3|7014.6|6999.6|7018.3|7003.3|7014.5|6999.5|4
1724342890000|2024-08-22 16:08:10|7014.8|6999.8|7015.4|7000.4|7015.4|7000.4|7014.8|6999.8|1
1724342900000|2024-08-22 16:08:20|7016.2|7001.2|7015.4|7000.4|7016.2|7001.2|7015.4|7000.4|0
1724342920000|2024-08-22 16:08:40|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|1
1724342930000|2024-08-22 16:08:50|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1724342940000|2024-08-22 16:09:00|7012|6997|7011.6|6996.6|7013.1|6998.1|7011.3|6996.3|3
1724342950000|2024-08-22 16:09:10|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1724342980000|2024-08-22 16:09:40|7011.5|6996.5|7009.5|6994.5|7011.5|6996.5|7009.5|6994.5|9
1724343000000|2024-08-22 16:10:00|7009|6994|7009.8|6994.8|7009.8|6994.8|7008.8|6993.8|7
1724343010000|2024-08-22 16:10:10|7010|6995|7010|6995|7010|6995|7010|6995|1
1724343020000|2024-08-22 16:10:20|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|1
1724343030000|2024-08-22 16:10:30|7007.8|6992.8|7008.8|6993.8|7009|6994|7007.8|6992.8|3
1724343040000|2024-08-22 16:10:40|7009.1|6994.1|7007.8|6992.8|7009.3|6994.3|7007.8|6992.8|1
1724343050000|2024-08-22 16:10:50|7006.5|6991.5|7007.3|6992.3|7007.3|6992.3|7006.5|6991.5|2
1724343060000|2024-08-22 16:11:00|7006.8|6991.8|7004.9|6989.9|7006.8|6991.8|7004.9|6989.9|7
1724343070000|2024-08-22 16:11:10|7004|6989|7004|6989|7004|6989|7004|6989|1
1724343080000|2024-08-22 16:11:20|7004.8|6989.8|7005.5|6990.5|7005.8|6990.8|7004.8|6989.8|3
1724343090000|2024-08-22 16:11:30|7004.8|6989.8|7004.3|6989.3|7004.8|6989.8|7004.3|6989.3|0
1724343100000|2024-08-22 16:11:40|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004|6989|4
1724343110000|2024-08-22 16:11:50|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724343120000|2024-08-22 16:12:00|7004|6989|7001.2|6986.2|7004|6989|7001.2|6986.2|7
1724343130000|2024-08-22 16:12:10|7001|6986|7002.6|6987.6|7002.6|6987.6|7001|6986|2
1724343140000|2024-08-22 16:12:20|7002.8|6987.8|7002.3|6987.3|7002.8|6987.8|7002.3|6987.3|1
1724343150000|2024-08-22 16:12:30|7002.1|6987.1|7001.8|6986.8|7002.1|6987.1|7001.8|6986.8|4
1724343170000|2024-08-22 16:12:50|7002.2|6987.2|7003.5|6988.5|7003.5|6988.5|7002.2|6987.2|5
1724343180000|2024-08-22 16:13:00|7003.3|6988.3|7004.5|6989.5|7005.3|6990.3|7003.3|6988.3|8
1724343190000|2024-08-22 16:13:10|7004.2|6989.2|7003.5|6988.5|7004.2|6989.2|7003.5|6988.5|8
1724343200000|2024-08-22 16:13:20|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|2
1724343220000|2024-08-22 16:13:40|7004.9|6989.9|7004.1|6989.1|7005.1|6990.1|7004.1|6989.1|12
1724343230000|2024-08-22 16:13:50|7003.9|6988.9|7003.8|6988.8|7004.1|6989.1|7003.6|6988.6|2
1724343240000|2024-08-22 16:14:00|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|8
1724343260000|2024-08-22 16:14:20|||||||||4
1724343270000|2024-08-22 16:14:30|7002.7|6987.7|7001|6986|7002.7|6987.7|7001|6986|4
1724343280000|2024-08-22 16:14:40|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724343300000|2024-08-22 16:15:00|7001|6986|7002.3|6987.3|7002.6|6987.6|7000.5|6985.5|26
1724343310000|2024-08-22 16:15:10|7002|6987|7001.3|6986.3|7002|6987|7001.3|6986.3|0
1724343320000|2024-08-22 16:15:20|7001|6986|7000.3|6985.3|7001|6986|7000.3|6985.3|29
1724343330000|2024-08-22 16:15:30|6999.1|6984.1|6998|6983|6999.1|6984.1|6998|6983|4
1724343340000|2024-08-22 16:15:40|6998.5|6983.5|6998|6983|6998.5|6983.5|6998|6983|2
1724343360000|2024-08-22 16:16:00|6997.7|6982.7|6997.5|6982.5|6997.7|6982.7|6997.5|6982.5|1
1724343370000|2024-08-22 16:16:10|||||||||1
1724343380000|2024-08-22 16:16:20|6997.8|6982.8|6998.6|6983.6|6998.6|6983.6|6997.8|6982.8|12
1724343390000|2024-08-22 16:16:30|6998.8|6983.8|6993|6978|6998.8|6983.8|6993|6978|20
1724343400000|2024-08-22 16:16:40|6992.5|6977.5|6992.8|6977.8|6992.8|6977.8|6992.5|6977.5|1
1724343420000|2024-08-22 16:17:00|6993|6978|6993|6978|6993|6978|6992.5|6977.5|1
1724343430000|2024-08-22 16:17:10|6992.7|6977.7|6992.5|6977.5|6994|6979|6992.5|6977.5|2
1724343440000|2024-08-22 16:17:20|6992.7|6977.7|6993|6978|6993|6978|6992.7|6977.7|1
1724343460000|2024-08-22 16:17:40|6993.3|6978.3|6993|6978|6993.3|6978.3|6993|6978|4
1724343480000|2024-08-22 16:18:00|6992.5|6977.5|6993.3|6978.3|6993.3|6978.3|6992.5|6977.5|3
1724343490000|2024-08-22 16:18:10|6993|6978|6995.3|6980.3|6996.3|6981.3|6993|6978|5
1724343500000|2024-08-22 16:18:20|6995.6|6980.6|6994.8|6979.8|6995.8|6980.8|6994.8|6979.8|2
1724343510000|2024-08-22 16:18:30|6995.7|6980.7|6995.4|6980.4|6996.3|6981.3|6995.4|6980.4|2
1724343520000|2024-08-22 16:18:40|6994.8|6979.8|6996.8|6981.8|6996.8|6981.8|6994.8|6979.8|2
1724343530000|2024-08-22 16:18:50|6997.4|6982.4|6997.3|6982.3|6998.3|6983.3|6997.3|6982.3|2
1724343540000|2024-08-22 16:19:00|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1724343550000|2024-08-22 16:19:10|6997.3|6982.3|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|0
1724343560000|2024-08-22 16:19:20|6997.5|6982.5|6997.3|6982.3|6997.5|6982.5|6997.3|6982.3|1
1724343570000|2024-08-22 16:19:30|||||||||1
1724343580000|2024-08-22 16:19:40|6999.1|6984.1|7001|6986|7001|6986|6999.1|6984.1|14
1724343590000|2024-08-22 16:19:50|7001.8|6986.8|7002|6987|7002|6987|7001.8|6986.8|2
1724343600000|2024-08-22 16:20:00|7001.8|6986.8|7000.9|6985.9|7001.8|6986.8|7000.9|6985.9|3
1724343610000|2024-08-22 16:20:10|7000.7|6985.7|6999.7|6984.7|7000.7|6985.7|6999.2|6984.2|2
1724343620000|2024-08-22 16:20:20|6999.5|6984.5|6999.2|6984.2|6999.5|6984.5|6998.4|6983.4|3
1724343640000|2024-08-22 16:20:40|7000|6985|7002.2|6987.2|7002.2|6987.2|7000|6985|3
1724343650000|2024-08-22 16:20:50|7002.7|6987.7|7002.4|6987.4|7002.7|6987.7|7002.4|6987.4|2
1724343660000|2024-08-22 16:21:00|7001.8|6986.8|7000.7|6985.7|7001.8|6986.8|7000.7|6985.7|5
1724343670000|2024-08-22 16:21:10|7000.2|6985.2|7002.2|6987.2|7002.2|6987.2|7000.2|6985.2|7
1724343710000|2024-08-22 16:21:50|7000.9|6985.9|7001.2|6986.2|7001.2|6986.2|7000.9|6985.9|6
1724343720000|2024-08-22 16:22:00|7000.7|6985.7|6999.4|6984.4|7000.7|6985.7|6999.4|6984.4|4
1724343730000|2024-08-22 16:22:10|7000.9|6985.9|7000.9|6985.9|7001.2|6986.2|7000.9|6985.9|7
1724343740000|2024-08-22 16:22:20|7000.4|6985.4|6999.2|6984.2|7000.4|6985.4|6998.9|6983.9|15
1724343750000|2024-08-22 16:22:30|6999.4|6984.4|7000.7|6985.7|7000.7|6985.7|6999.4|6984.4|1
1724343760000|2024-08-22 16:22:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1724343770000|2024-08-22 16:22:50|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1724343780000|2024-08-22 16:23:00|7000.9|6985.9|7000.4|6985.4|7001.2|6986.2|7000.4|6985.4|1
1724343790000|2024-08-22 16:23:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1724343800000|2024-08-22 16:23:20|||||||||1
1724343820000|2024-08-22 16:23:40|7001.2|6986.2|7002.2|6987.2|7002.2|6987.2|7001.2|6986.2|5
1724343840000|2024-08-22 16:24:00|7000.4|6985.4|7000.4|6985.4|7001.4|6986.4|7000.4|6985.4|2
1724343850000|2024-08-22 16:24:10|||||||||1
1724343870000|2024-08-22 16:24:30|||||||||1
1724343880000|2024-08-22 16:24:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|2
1724343890000|2024-08-22 16:24:50|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1724343900000|2024-08-22 16:25:00|7000.1|6985.1|6999.3|6984.3|7000.1|6985.1|6998.4|6983.4|16
1724343910000|2024-08-22 16:25:10|6999.7|6984.7|7000.2|6985.2|7001.2|6986.2|6999.7|6984.7|18
1724343920000|2024-08-22 16:25:20|7000.4|6985.4|7001.5|6986.5|7001.8|6986.8|7000.4|6985.4|15
1724343940000|2024-08-22 16:25:40|7001.3|6986.3|7001.5|6986.5|7001.5|6986.5|7001.3|6986.3|1
1724343950000|2024-08-22 16:25:50|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724343960000|2024-08-22 16:26:00|7001.5|6986.5|7001.3|6986.3|7001.5|6986.5|7001.2|6986.2|2
1724343980000|2024-08-22 16:26:20|7000.8|6985.8|7000.5|6985.5|7000.8|6985.8|7000.5|6985.5|0
1724343990000|2024-08-22 16:26:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1724344000000|2024-08-22 16:26:40|7001|6986|7001.5|6986.5|7001.8|6986.8|7001|6986|4
1724344010000|2024-08-22 16:26:50|7001|6986|7001|6986|7001|6986|7001|6986|1
1724344020000|2024-08-22 16:27:00|7000.7|6985.7|7001|6986|7001|6986|7000.7|6985.7|1
1724344040000|2024-08-22 16:27:20|7002.5|6987.5|7002|6987|7002.5|6987.5|7001.7|6986.7|4
1724344050000|2024-08-22 16:27:30|||||||||1
1724344060000|2024-08-22 16:27:40|7003|6988|7002|6987|7004|6989|7002|6987|8
1724344080000|2024-08-22 16:28:00|7001.7|6986.7|7000.4|6985.4|7001.7|6986.7|7000.4|6985.4|3
1724344090000|2024-08-22 16:28:10|7000.7|6985.7|7001.2|6986.2|7001.2|6986.2|7000.7|6985.7|3
1724344120000|2024-08-22 16:28:40|7003.2|6988.2|7003.2|6988.2|7003.5|6988.5|7002.7|6987.7|4
1724344130000|2024-08-22 16:28:50|7002.7|6987.7|7001.7|6986.7|7002.7|6987.7|7001.7|6986.7|0
1724344140000|2024-08-22 16:29:00|7002|6987|7001.7|6986.7|7002.5|6987.5|7001.7|6986.7|2
1724344150000|2024-08-22 16:29:10|7002.3|6987.3|7002.5|6987.5|7002.5|6987.5|7002.3|6987.3|0
1724344170000|2024-08-22 16:29:30|7003.3|6988.3|7004.2|6989.2|7004.2|6989.2|7003.3|6988.3|4
1724344190000|2024-08-22 16:29:50|7005|6990|7006.2|6991.2|7006.2|6991.2|7005|6990|5
1724344200000|2024-08-22 16:30:00|7007.7|6992.7|7007.2|6992.2|7007.7|6992.7|7007.2|6992.2|3
1724344210000|2024-08-22 16:30:10|||||||||2
1724344220000|2024-08-22 16:30:20|7007.7|6992.7|7007.9|6992.9|7008.2|6993.2|7007.7|6992.7|1
1724344230000|2024-08-22 16:30:30|7007.7|6992.7|7005.2|6990.2|7007.7|6992.7|7004.9|6989.9|2
1724344240000|2024-08-22 16:30:40|||||||||2
1724344260000|2024-08-22 16:31:00|7004.7|6989.7|7005|6990|7005|6990|7004.7|6989.7|13
1724344270000|2024-08-22 16:31:10|||||||||2
1724344280000|2024-08-22 16:31:20|7004.8|6989.8|7005|6990|7005.3|6990.3|7004.8|6989.8|3
1724344290000|2024-08-22 16:31:30|||||||||1
1724344300000|2024-08-22 16:31:40|7005.2|6990.2|7004.8|6989.8|7005.2|6990.2|7004.8|6989.8|2
1724344320000|2024-08-22 16:32:00|7004.3|6989.3|7004.6|6989.6|7004.6|6989.6|7004.3|6989.3|1
1724344330000|2024-08-22 16:32:10|7004.8|6989.8|7003.5|6988.5|7004.8|6989.8|7003.2|6988.2|7
1724344340000|2024-08-22 16:32:20|7003.8|6988.8|7005.2|6990.2|7005.5|6990.5|7003.8|6988.8|4
1724344350000|2024-08-22 16:32:30|7004.7|6989.7|7004.2|6989.2|7004.7|6989.7|7004.2|6989.2|1
1724344360000|2024-08-22 16:32:40|7003.9|6988.9|7005.2|6990.2|7005.2|6990.2|7003.9|6988.9|5
1724344370000|2024-08-22 16:32:50|7005.6|6990.6|7007.7|6992.7|7008|6993|7005.6|6990.6|3
1724344380000|2024-08-22 16:33:00|7008|6993|7008|6993|7008|6993|7008|6993|0
1724344390000|2024-08-22 16:33:10|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|1
1724344400000|2024-08-22 16:33:20|7007|6992|7007|6992|7007|6992|7007|6992|0
1724344420000|2024-08-22 16:33:40|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1724344430000|2024-08-22 16:33:50|||||||||1
1724344440000|2024-08-22 16:34:00|7006.4|6991.4|7006.5|6991.5|7006.5|6991.5|7006.4|6991.4|0
1724344450000|2024-08-22 16:34:10|7006.9|6991.9|7007.2|6992.2|7007.5|6992.5|7006.9|6991.9|6
1724344460000|2024-08-22 16:34:20|7007.5|6992.5|7007.2|6992.2|7007.5|6992.5|7007.2|6992.2|0
1724344470000|2024-08-22 16:34:30|7007.5|6992.5|7009|6994|7009|6994|7007.5|6992.5|4
1724344480000|2024-08-22 16:34:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.4|6993.4|2
1724344500000|2024-08-22 16:35:00|7008.7|6993.7|7009.9|6994.9|7010.4|6995.4|7008.7|6993.7|10
1724344530000|2024-08-22 16:35:30|7008.9|6993.9|7007.9|6992.9|7008.9|6993.9|7007.9|6992.9|4
1724344540000|2024-08-22 16:35:40|7008.1|6993.1|7008.4|6993.4|7008.4|6993.4|7008.1|6993.1|1
1724344560000|2024-08-22 16:36:00|7006.9|6991.9|7007.3|6992.3|7007.3|6992.3|7006.4|6991.4|3
1724344570000|2024-08-22 16:36:10|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724344580000|2024-08-22 16:36:20|7008.2|6993.2|7007.4|6992.4|7008.2|6993.2|7007.4|6992.4|1
1724344590000|2024-08-22 16:36:30|||||||||1
1724344610000|2024-08-22 16:36:50|||||||||2
1724344620000|2024-08-22 16:37:00|7007.1|6992.1|7005.2|6990.2|7007.1|6992.1|7004.6|6989.6|6
1724344630000|2024-08-22 16:37:10|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|2
1724344640000|2024-08-22 16:37:20|7005.7|6990.7|7006.7|6991.7|7006.7|6991.7|7005.7|6990.7|3
1724344650000|2024-08-22 16:37:30|7006.5|6991.5|7006.7|6991.7|7006.7|6991.7|7006.2|6991.2|3
1724344680000|2024-08-22 16:38:00|7006.5|6991.5|7006.2|6991.2|7006.5|6991.5|7006.2|6991.2|1
1724344690000|2024-08-22 16:38:10|7005.9|6990.9|7006.1|6991.1|7006.7|6991.7|7005.4|6990.4|4
1724344710000|2024-08-22 16:38:30|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7003.8|6988.8|3
1724344720000|2024-08-22 16:38:40|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|3
1724344730000|2024-08-22 16:38:50|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724344740000|2024-08-22 16:39:00|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|1
1724344770000|2024-08-22 16:39:30|7004.6|6989.6|7003.4|6988.4|7004.6|6989.6|7002.9|6987.9|9
1724344780000|2024-08-22 16:39:40|7003.7|6988.7|7003.4|6988.4|7003.7|6988.7|7003.4|6988.4|0
1724344790000|2024-08-22 16:39:50|7003.6|6988.6|7003.9|6988.9|7003.9|6988.9|7003.6|6988.6|1
1724344800000|2024-08-22 16:40:00|7003.3|6988.3|7003.4|6988.4|7003.4|6988.4|7002.9|6987.9|1
1724344820000|2024-08-22 16:40:20|||||||||1
1724344840000|2024-08-22 16:40:40|7005.2|6990.2|7005.5|6990.5|7005.5|6990.5|7005.2|6990.2|5
1724344850000|2024-08-22 16:40:50|7006.2|6991.2|7005.9|6990.9|7006.2|6991.2|7005.9|6990.9|1
1724344860000|2024-08-22 16:41:00|7005.2|6990.2|7004.2|6989.2|7005.2|6990.2|7004.2|6989.2|4
1724344870000|2024-08-22 16:41:10|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|1
1724344920000|2024-08-22 16:42:00|||||||||1
1724344930000|2024-08-22 16:42:10|7003.7|6988.7|7005|6990|7005|6990|7003.4|6988.4|9
1724344940000|2024-08-22 16:42:20|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|1
1724344960000|2024-08-22 16:42:40|7005.2|6990.2|7006.2|6991.2|7006.2|6991.2|7005.2|6990.2|4
1724344970000|2024-08-22 16:42:50|7006.4|6991.4|7008|6993|7008|6993|7006.4|6991.4|1
1724344980000|2024-08-22 16:43:00|7008.2|6993.2|7006.2|6991.2|7008.2|6993.2|7006.2|6991.2|3
1724345000000|2024-08-22 16:43:20|7005.6|6990.6|7005.7|6990.7|7006.7|6991.7|7005.2|6990.2|4
1724345010000|2024-08-22 16:43:30|7005.4|6990.4|7004.7|6989.7|7005.4|6990.4|7004.7|6989.7|1
1724345030000|2024-08-22 16:43:50|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1724345040000|2024-08-22 16:44:00|7005|6990|7004.2|6989.2|7005|6990|7004.2|6989.2|3
1724345060000|2024-08-22 16:44:20|||||||||1
1724345080000|2024-08-22 16:44:40|7004.4|6989.4|7004.2|6989.2|7004.4|6989.4|7004.2|6989.2|6
1724345090000|2024-08-22 16:44:50|7004.4|6989.4|7005.2|6990.2|7006.2|6991.2|7004.4|6989.4|2
1724345100000|2024-08-22 16:45:00|7004.2|6989.2|7004.4|6989.4|7004.4|6989.4|7004.2|6989.2|3
1724345110000|2024-08-22 16:45:10|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1724345130000|2024-08-22 16:45:30|7003.7|6988.7|7003.4|6988.4|7003.7|6988.7|7002.9|6987.9|12
1724345140000|2024-08-22 16:45:40|7003.9|6988.9|7003.4|6988.4|7003.9|6988.9|7003.4|6988.4|4
1724345190000|2024-08-22 16:46:30|7004.9|6989.9|7005.1|6990.1|7005.6|6990.6|7004.9|6989.9|3
1724345200000|2024-08-22 16:46:40|7004.6|6989.6|7003.6|6988.6|7004.6|6989.6|7003.6|6988.6|1
1724345210000|2024-08-22 16:46:50|||||||||1
1724345220000|2024-08-22 16:47:00|7004|6989|7004.3|6989.3|7004.6|6989.6|7003.6|6988.6|5
1724345230000|2024-08-22 16:47:10|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724345250000|2024-08-22 16:47:30|||||||||1
1724345290000|2024-08-22 16:48:10|7003.6|6988.6|7004.6|6989.6|7004.6|6989.6|7003.3|6988.3|1
1724345300000|2024-08-22 16:48:20|||||||||1
1724345310000|2024-08-22 16:48:30|7005.1|6990.1|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|2
1724345320000|2024-08-22 16:48:40|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1724345330000|2024-08-22 16:48:50|7006.3|6991.3|7006.1|6991.1|7006.3|6991.3|7006.1|6991.1|0
1724345340000|2024-08-22 16:49:00|7004.8|6989.8|7005.1|6990.1|7005.6|6990.6|7004.3|6989.3|9
1724345380000|2024-08-22 16:49:40|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7005.1|6990.1|0
1724345400000|2024-08-22 16:50:00|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|1
1724345410000|2024-08-22 16:50:10|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7
1724345440000|2024-08-22 16:50:40|7006.1|6991.1|7005.6|6990.6|7006.1|6991.1|7005.6|6990.6|2
1724345460000|2024-08-22 16:51:00|7005.8|6990.8|7009.9|6994.9|7009.9|6994.9|7005.8|6990.8|16
1724345470000|2024-08-22 16:51:10|7009.6|6994.6|7008.4|6993.4|7009.6|6994.6|7008.4|6993.4|2
1724345480000|2024-08-22 16:51:20|7008.6|6993.6|7008.2|6993.2|7008.6|6993.6|7008.2|6993.2|1
1724345520000|2024-08-22 16:52:00|7007.7|6992.7|7008.2|6993.2|7009.1|6994.1|7007.7|6992.7|3
1724345540000|2024-08-22 16:52:20|||||||||3
1724345550000|2024-08-22 16:52:30|7006.7|6991.7|7005.3|6990.3|7007.1|6992.1|7005.3|6990.3|4
1724345560000|2024-08-22 16:52:40|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|1
1724345570000|2024-08-22 16:52:50|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1724345580000|2024-08-22 16:53:00|7006.4|6991.4|7007.9|6992.9|7008.1|6993.1|7006.4|6991.4|4
1724345590000|2024-08-22 16:53:10|7008.4|6993.4|7006.8|6991.8|7008.6|6993.6|7006.8|6991.8|2
1724345610000|2024-08-22 16:53:30|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1724345620000|2024-08-22 16:53:40|7006.4|6991.4|7004.8|6989.8|7006.4|6991.4|7004.8|6989.8|3
1724345630000|2024-08-22 16:53:50|7005.2|6990.2|7006.1|6991.1|7006.1|6991.1|7005.2|6990.2|2
1724345640000|2024-08-22 16:54:00|7005.8|6990.8|7005.6|6990.6|7005.8|6990.8|7005.6|6990.6|1
1724345660000|2024-08-22 16:54:20|7007.6|6992.6|7007.1|6992.1|7007.6|6992.6|7007.1|6992.1|2
1724345690000|2024-08-22 16:54:50|7006.7|6991.7|7004.8|6989.8|7006.7|6991.7|7004.8|6989.8|11
1724345700000|2024-08-22 16:55:00|7004.6|6989.6|7004.6|6989.6|7005.1|6990.1|7003.1|6988.1|6
1724345710000|2024-08-22 16:55:10|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|2
1724345720000|2024-08-22 16:55:20|7003.8|6988.8|7003.3|6988.3|7003.8|6988.8|7003.3|6988.3|0
1724345740000|2024-08-22 16:55:40|7003.6|6988.6|7003.3|6988.3|7003.6|6988.6|7003.3|6988.3|1
1724345750000|2024-08-22 16:55:50|7003.6|6988.6|7003.3|6988.3|7003.6|6988.6|7003.3|6988.3|7
1724345780000|2024-08-22 16:56:20|||||||||1
1724345790000|2024-08-22 16:56:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.3|6988.3|2
1724345800000|2024-08-22 16:56:40|7003.3|6988.3|7003.6|6988.6|7003.6|6988.6|7003.3|6988.3|0
1724345810000|2024-08-22 16:56:50|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|1
1724345820000|2024-08-22 16:57:00|7002.8|6987.8|7002.8|6987.8|7003.1|6988.1|7002.8|6987.8|1
1724345840000|2024-08-22 16:57:20|7003.2|6988.2|7004.4|6989.4|7004.4|6989.4|7003.2|6988.2|1
1724345850000|2024-08-22 16:57:30|7004.6|6989.6|7003.3|6988.3|7004.6|6989.6|7003.3|6988.3|2
1724345860000|2024-08-22 16:57:40|7001.8|6986.8|7000.3|6985.3|7001.8|6986.8|7000.3|6985.3|7
1724345880000|2024-08-22 16:58:00|7000|6985|6999.1|6984.1|7000.6|6985.6|6999.1|6984.1|19
1724345890000|2024-08-22 16:58:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|3
1724345900000|2024-08-22 16:58:20|7000.6|6985.6|7001.6|6986.6|7001.7|6986.7|7000.6|6985.6|2
1724345910000|2024-08-22 16:58:30|7001.2|6986.2|7000.1|6985.1|7001.2|6986.2|6999.6|6984.6|5
1724345920000|2024-08-22 16:58:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724345930000|2024-08-22 16:58:50|7000.9|6985.9|7001.1|6986.1|7001.1|6986.1|7000.9|6985.9|0
1724345940000|2024-08-22 16:59:00|7001.8|6986.8|7003.9|6988.9|7003.9|6988.9|7001.8|6986.8|1
1724345950000|2024-08-22 16:59:10|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724345960000|2024-08-22 16:59:20|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|5
1724345970000|2024-08-22 16:59:30|7003.6|6988.6|7002.8|6987.8|7003.6|6988.6|7002.8|6987.8|3
1724345980000|2024-08-22 16:59:40|||||||||1
1724345990000|2024-08-22 16:59:50|7002.3|6987.3|7001.3|6986.3|7002.3|6987.3|7001.3|6986.3|3
1724346000000|2024-08-22 17:00:00|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|2
1724346010000|2024-08-22 17:00:10|7002.2|6987.2|7003.3|6988.3|7003.3|6988.3|7002.2|6987.2|4
1724346020000|2024-08-22 17:00:20|7002|6987|7002.1|6987.1|7002.1|6987.1|7002|6987|1
1724346030000|2024-08-22 17:00:30|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1724346040000|2024-08-22 17:00:40|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724346050000|2024-08-22 17:00:50|||||||||2
1724346060000|2024-08-22 17:01:00|7002.1|6987.1|7001.8|6986.8|7002.1|6987.1|7001.8|6986.8|5
1724346070000|2024-08-22 17:01:10|||||||||1
1724346110000|2024-08-22 17:01:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|6999.8|6984.8|37
1724346120000|2024-08-22 17:02:00|7000.8|6985.8|7000.3|6985.3|7000.8|6985.8|7000|6985|1
1724346130000|2024-08-22 17:02:10|7000.1|6985.1|7001.1|6986.1|7001.1|6986.1|6999.8|6984.8|5
1724346140000|2024-08-22 17:02:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1724346150000|2024-08-22 17:02:30|||||||||1
1724346160000|2024-08-22 17:02:40|7000.5|6985.5|6999.3|6984.3|7000.5|6985.5|6999.3|6984.3|5
1724346180000|2024-08-22 17:03:00|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|3
1724346190000|2024-08-22 17:03:10|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1724346200000|2024-08-22 17:03:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|2
1724346210000|2024-08-22 17:03:30|||||||||4
1724346230000|2024-08-22 17:03:50|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|2
1724346240000|2024-08-22 17:04:00|6997.8|6982.8|6990.5|6975.5|6997.8|6982.8|6990.5|6975.5|9
1724346250000|2024-08-22 17:04:10|||||||||5
1724346260000|2024-08-22 17:04:20|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|5
1724346270000|2024-08-22 17:04:30|6989.7|6974.7|6991.2|6976.2|6991.5|6976.5|6989.7|6974.7|7
1724346290000|2024-08-22 17:04:50|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|2
1724346300000|2024-08-22 17:05:00|6989.7|6974.7|6992.5|6977.5|6992.5|6977.5|6989.7|6974.7|10
1724346310000|2024-08-22 17:05:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724346320000|2024-08-22 17:05:20|6991.2|6976.2|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|2
1724346330000|2024-08-22 17:05:30|6991|6976|6995|6980|6995.3|6980.3|6991|6976|20
1724346340000|2024-08-22 17:05:40|6994.7|6979.7|6994.5|6979.5|6994.7|6979.7|6994.5|6979.5|1
1724346350000|2024-08-22 17:05:50|||||||||1
1724346360000|2024-08-22 17:06:00|6994.8|6979.8|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|3
1724346370000|2024-08-22 17:06:10|6993.5|6978.5|6993.8|6978.8|6994.3|6979.3|6993.5|6978.5|3
1724346380000|2024-08-22 17:06:20|6993.5|6978.5|6994.3|6979.3|6994.3|6979.3|6993.5|6978.5|3
1724346390000|2024-08-22 17:06:30|6995.2|6980.2|6996.5|6981.5|6997|6982|6995.2|6980.2|9
1724346400000|2024-08-22 17:06:40|6996.7|6981.7|6997|6982|6997|6982|6996.7|6981.7|2
1724346410000|2024-08-22 17:06:50|6996.7|6981.7|6997.1|6982.1|6997.6|6982.6|6996.5|6981.5|22
1724346420000|2024-08-22 17:07:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|3
1724346450000|2024-08-22 17:07:30|6997.2|6982.2|6998.3|6983.3|6998.3|6983.3|6997.2|6982.2|3
1724346460000|2024-08-22 17:07:40|6997.8|6982.8|6998.6|6983.6|6998.6|6983.6|6997.8|6982.8|0
1724346470000|2024-08-22 17:07:50|6998.3|6983.3|6998.1|6983.1|6998.3|6983.3|6998.1|6983.1|3
1724346480000|2024-08-22 17:08:00|6997.6|6982.6|7000.6|6985.6|7000.6|6985.6|6997.6|6982.6|2
1724346490000|2024-08-22 17:08:10|7000.8|6985.8|7001.6|6986.6|7001.6|6986.6|7000.6|6985.6|1
1724346500000|2024-08-22 17:08:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|1
1724346510000|2024-08-22 17:08:30|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1724346520000|2024-08-22 17:08:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724346530000|2024-08-22 17:08:50|7000.9|6985.9|7000.3|6985.3|7000.9|6985.9|7000.3|6985.3|1
1724346540000|2024-08-22 17:09:00|6999.8|6984.8|7001.1|6986.1|7001.1|6986.1|6999.8|6984.8|2
1724346550000|2024-08-22 17:09:10|||||||||1
1724346560000|2024-08-22 17:09:20|||||||||2
1724346570000|2024-08-22 17:09:30|||||||||3
1724346590000|2024-08-22 17:09:50|7000.8|6985.8|7001.1|6986.1|7001.1|6986.1|7000.8|6985.8|2
1724346600000|2024-08-22 17:10:00|7000.6|6985.6|7001.1|6986.1|7001.1|6986.1|7000.6|6985.6|8
1724346620000|2024-08-22 17:10:20|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|1
1724346630000|2024-08-22 17:10:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|2
1724346640000|2024-08-22 17:10:40|||||||||1
1724346650000|2024-08-22 17:10:50|6998.8|6983.8|6999.1|6984.1|6999.1|6984.1|6998.3|6983.3|3
1724346660000|2024-08-22 17:11:00|6998.6|6983.6|7000.1|6985.1|7000.1|6985.1|6997.1|6982.1|4
1724346670000|2024-08-22 17:11:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.3|6983.3|2
1724346700000|2024-08-22 17:11:40|6999.1|6984.1|6998.8|6983.8|6999.1|6984.1|6998.8|6983.8|1
1724346710000|2024-08-22 17:11:50|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1724346720000|2024-08-22 17:12:00|6998.6|6983.6|6999.3|6984.3|6999.3|6984.3|6998.6|6983.6|5
1724346750000|2024-08-22 17:12:30|6999|6984|6999.3|6984.3|6999.8|6984.8|6998.8|6983.8|3
1724346760000|2024-08-22 17:12:40|6999.8|6984.8|6999.5|6984.5|6999.8|6984.8|6999.3|6984.3|2
1724346770000|2024-08-22 17:12:50|||||||||3
1724346780000|2024-08-22 17:13:00|6999.8|6984.8|6999.7|6984.7|6999.8|6984.8|6999.7|6984.7|0
1724346790000|2024-08-22 17:13:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724346810000|2024-08-22 17:13:30|6998.3|6983.3|6995.7|6980.7|6998.3|6983.3|6995.7|6980.7|8
1724346820000|2024-08-22 17:13:40|6995|6980|6994.5|6979.5|6995|6980|6994.5|6979.5|8
1724346830000|2024-08-22 17:13:50|6994.8|6979.8|6996.6|6981.6|6996.6|6981.6|6994.8|6979.8|10
1724346840000|2024-08-22 17:14:00|6996.1|6981.1|6995.8|6980.8|6996.1|6981.1|6995.8|6980.8|2
1724346850000|2024-08-22 17:14:10|6995.9|6980.9|6996.8|6981.8|6996.8|6981.8|6995.9|6980.9|11
1724346860000|2024-08-22 17:14:20|6997.9|6982.9|6997.6|6982.6|6997.9|6982.9|6997.6|6982.6|0
1724346870000|2024-08-22 17:14:30|6997.4|6982.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|1
1724346880000|2024-08-22 17:14:40|6994.9|6979.9|6994.6|6979.6|6994.9|6979.9|6994.6|6979.6|0
1724346900000|2024-08-22 17:15:00|6994.9|6979.9|6998.7|6983.7|6998.7|6983.7|6994.1|6979.1|17
1724346910000|2024-08-22 17:15:10|6999|6984|6996.9|6981.9|6999.2|6984.2|6996.9|6981.9|8
1724346920000|2024-08-22 17:15:20|6997.2|6982.2|6996.7|6981.7|6997.2|6982.2|6996.7|6981.7|0
1724346950000|2024-08-22 17:15:50|6994.7|6979.7|6995.4|6980.4|6995.4|6980.4|6994.1|6979.1|4
1724346960000|2024-08-22 17:16:00|6994.9|6979.9|6992.1|6977.1|6995.4|6980.4|6991.8|6976.8|3
1724346980000|2024-08-22 17:16:20|6991.9|6976.9|6993.9|6978.9|6994.4|6979.4|6991.9|6976.9|1
1724347000000|2024-08-22 17:16:40|6993.6|6978.6|6993.7|6978.7|6993.7|6978.7|6993.4|6978.4|5
1724347010000|2024-08-22 17:16:50|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|2
1724347020000|2024-08-22 17:17:00|6992.3|6977.3|6991.6|6976.6|6992.3|6977.3|6991.6|6976.6|6
1724347030000|2024-08-22 17:17:10|6991.1|6976.1|6987.7|6972.7|6991.1|6976.1|6987.7|6972.7|4
1724347040000|2024-08-22 17:17:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|5
1724347050000|2024-08-22 17:17:30|6986.7|6971.7|6989|6974|6989|6974|6986.7|6971.7|17
1724347060000|2024-08-22 17:17:40|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|2
1724347070000|2024-08-22 17:17:50|6989|6974|6986.3|6971.3|6989|6974|6986.3|6971.3|14
1724347080000|2024-08-22 17:18:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1724347090000|2024-08-22 17:18:10|6985|6970|6986|6971|6986|6971|6985|6970|8
1724347100000|2024-08-22 17:18:20|6986.5|6971.5|6987|6972|6987.5|6972.5|6986.5|6971.5|13
1724347110000|2024-08-22 17:18:30|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|1
1724347120000|2024-08-22 17:18:40|6987|6972|6987|6972|6987|6972|6987|6972|1
1724347130000|2024-08-22 17:18:50|6986.6|6971.6|6986|6971|6986.6|6971.6|6986|6971|1
1724347140000|2024-08-22 17:19:00|6985.7|6970.7|6985.5|6970.5|6985.7|6970.7|6985|6970|4
1724347150000|2024-08-22 17:19:10|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|2
1724347160000|2024-08-22 17:19:20|||||||||1
1724347170000|2024-08-22 17:19:30|6986.1|6971.1|6986.7|6971.7|6986.7|6971.7|6986.1|6971.1|5
1724347180000|2024-08-22 17:19:40|6988.4|6973.4|6988.4|6973.4|6988.7|6973.7|6988.4|6973.4|3
1724347190000|2024-08-22 17:19:50|6988.7|6973.7|6988.2|6973.2|6988.7|6973.7|6988.2|6973.2|1
1724347200000|2024-08-22 17:20:00|6988.4|6973.4|6989|6974|6990|6975|6986.9|6971.9|17
1724347210000|2024-08-22 17:20:10|6988.2|6973.2|6990|6975|6990|6975|6988.2|6973.2|5
1724347220000|2024-08-22 17:20:20|||||||||2
1724347230000|2024-08-22 17:20:30|||||||||1
1724347240000|2024-08-22 17:20:40|||||||||1
1724347250000|2024-08-22 17:20:50|6989.6|6974.6|6989|6974|6989.6|6974.6|6989|6974|9
1724347260000|2024-08-22 17:21:00|6989.4|6974.4|6990.2|6975.2|6990.2|6975.2|6989.4|6974.4|6
1724347270000|2024-08-22 17:21:10|6990.5|6975.5|6991|6976|6991|6976|6990.5|6975.5|1
1724347280000|2024-08-22 17:21:20|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1724347290000|2024-08-22 17:21:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724347300000|2024-08-22 17:21:40|6991|6976|6991.5|6976.5|6991.5|6976.5|6991|6976|1
1724347310000|2024-08-22 17:21:50|||||||||1
1724347320000|2024-08-22 17:22:00|6991|6976|6989.5|6974.5|6991|6976|6989.4|6974.4|8
1724347330000|2024-08-22 17:22:10|6989.2|6974.2|6988.5|6973.5|6989.2|6974.2|6988.5|6973.5|0
1724347340000|2024-08-22 17:22:20|6989|6974|6989|6974|6989|6974|6989|6974|1
1724347350000|2024-08-22 17:22:30|6989.2|6974.2|6989.5|6974.5|6989.5|6974.5|6989.2|6974.2|1
1724347360000|2024-08-22 17:22:40|6989|6974|6989.5|6974.5|6989.5|6974.5|6989|6974|3
1724347370000|2024-08-22 17:22:50|6989.8|6974.8|6990|6975|6990|6975|6989.8|6974.8|0
1724347380000|2024-08-22 17:23:00|6990.3|6975.3|6988.7|6973.7|6990.3|6975.3|6988.7|6973.7|10
1724347390000|2024-08-22 17:23:10|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1724347400000|2024-08-22 17:23:20|||||||||4
1724347410000|2024-08-22 17:23:30|6988.7|6973.7|6989|6974|6989|6974|6988.7|6973.7|3
1724347420000|2024-08-22 17:23:40|6989.2|6974.2|6989.5|6974.5|6989.5|6974.5|6989.2|6974.2|1
1724347440000|2024-08-22 17:24:00|||||||||2
1724347450000|2024-08-22 17:24:10|6988.9|6973.9|6988.5|6973.5|6989|6974|6988.5|6973.5|8
1724347460000|2024-08-22 17:24:20|6988.9|6973.9|6989.5|6974.5|6989.5|6974.5|6988.9|6973.9|1
1724347470000|2024-08-22 17:24:30|6989.7|6974.7|6991|6976|6991|6976|6989.7|6974.7|3
1724347480000|2024-08-22 17:24:40|6990.7|6975.7|6990.5|6975.5|6990.7|6975.7|6990.5|6975.5|0
1724347490000|2024-08-22 17:24:50|6989.9|6974.9|6990|6975|6990|6975|6989.7|6974.7|5
1724347500000|2024-08-22 17:25:00|6989.7|6974.7|6990.7|6975.7|6990.7|6975.7|6989.7|6974.7|1
1724347530000|2024-08-22 17:25:30|6991.2|6976.2|6991.7|6976.7|6991.7|6976.7|6990.7|6975.7|5
1724347550000|2024-08-22 17:25:50|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6991.7|6976.7|0
1724347560000|2024-08-22 17:26:00|6991.8|6976.8|6993.7|6978.7|6994|6979|6991.5|6976.5|10
1724347570000|2024-08-22 17:26:10|6993.5|6978.5|6993.7|6978.7|6993.7|6978.7|6993.5|6978.5|3
1724347620000|2024-08-22 17:27:00|6993.4|6978.4|6994|6979|6994|6979|6993.4|6978.4|2
1724347630000|2024-08-22 17:27:10|||||||||2
1724347640000|2024-08-22 17:27:20|||||||||1
1724347660000|2024-08-22 17:27:40|6994.9|6979.9|6994.7|6979.7|6995.2|6980.2|6994.4|6979.4|5
1724347680000|2024-08-22 17:28:00|6994.5|6979.5|6994.3|6979.3|6994.5|6979.5|6994|6979|1
1724347690000|2024-08-22 17:28:10|6994.2|6979.2|6994|6979|6994.2|6979.2|6994|6979|1
1724347700000|2024-08-22 17:28:20|6994.2|6979.2|6994.5|6979.5|6994.5|6979.5|6994.2|6979.2|1
1724347740000|2024-08-22 17:29:00|6994|6979|6990.7|6975.7|6994|6979|6990.7|6975.7|3
1724347760000|2024-08-22 17:29:20|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1724347770000|2024-08-22 17:29:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|1
1724347780000|2024-08-22 17:29:40|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1724347790000|2024-08-22 17:29:50|6990.7|6975.7|6989.7|6974.7|6990.7|6975.7|6989.7|6974.7|1
1724347800000|2024-08-22 17:30:00|6989.4|6974.4|6987.4|6972.4|6989.4|6974.4|6986.9|6971.9|29
1724347810000|2024-08-22 17:30:10|6987.2|6972.2|6987.7|6972.7|6988.7|6973.7|6987.2|6972.2|1
1724347820000|2024-08-22 17:30:20|6988.2|6973.2|6987.7|6972.7|6988.2|6973.2|6987.7|6972.7|2
1724347830000|2024-08-22 17:30:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1724347840000|2024-08-22 17:30:40|6987.4|6972.4|6987.7|6972.7|6987.7|6972.7|6987.4|6972.4|1
1724347850000|2024-08-22 17:30:50|6987.9|6972.9|6988.7|6973.7|6989.2|6974.2|6987.9|6972.9|2
1724347860000|2024-08-22 17:31:00|6989.2|6974.2|6990.4|6975.4|6990.7|6975.7|6989.2|6974.2|4
1724347870000|2024-08-22 17:31:10|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1724347880000|2024-08-22 17:31:20|6992.2|6977.2|6991.7|6976.7|6992.2|6977.2|6991.7|6976.7|3
1724347910000|2024-08-22 17:31:50|6991.3|6976.3|6990.7|6975.7|6991.3|6976.3|6990.7|6975.7|2
1724347920000|2024-08-22 17:32:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|1
1724347970000|2024-08-22 17:32:50|6990.1|6975.1|6990.9|6975.9|6991.2|6976.2|6990.1|6975.1|50
1724347980000|2024-08-22 17:33:00|6990.7|6975.7|6989.2|6974.2|6990.7|6975.7|6989.2|6974.2|2
1724347990000|2024-08-22 17:33:10|||||||||2
1724348010000|2024-08-22 17:33:30|||||||||2
1724348020000|2024-08-22 17:33:40|6989.6|6974.6|6989.7|6974.7|6990.7|6975.7|6989.6|6974.6|9
1724348040000|2024-08-22 17:34:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|1
1724348050000|2024-08-22 17:34:10|6990.2|6975.2|6991.2|6976.2|6991.2|6976.2|6990.2|6975.2|14
1724348060000|2024-08-22 17:34:20|6990.2|6975.2|6989.7|6974.7|6990.7|6975.7|6989.7|6974.7|6
1724348070000|2024-08-22 17:34:30|6990|6975|6990.2|6975.2|6990.2|6975.2|6990|6975|1
1724348090000|2024-08-22 17:34:50|||||||||1
1724348100000|2024-08-22 17:35:00|6991.2|6976.2|6992.5|6977.5|6992.5|6977.5|6991.2|6976.2|4
1724348110000|2024-08-22 17:35:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724348120000|2024-08-22 17:35:20|||||||||1
1724348130000|2024-08-22 17:35:30|||||||||1
1724348160000|2024-08-22 17:36:00|6993.1|6978.1|6995|6980|6995|6980|6993.1|6978.1|5
1724348170000|2024-08-22 17:36:10|6994.5|6979.5|6995.5|6980.5|6995.7|6980.7|6994.5|6979.5|1
1724348180000|2024-08-22 17:36:20|6996|6981|6997|6982|6997|6982|6996|6981|1
1724348190000|2024-08-22 17:36:30|6996.5|6981.5|6997|6982|6997|6982|6996.5|6981.5|0
1724348210000|2024-08-22 17:36:50|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|5
1724348220000|2024-08-22 17:37:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|9
1724348240000|2024-08-22 17:37:20|||||||||2
1724348250000|2024-08-22 17:37:30|||||||||2
1724348260000|2024-08-22 17:37:40|6998.5|6983.5|7000.8|6985.8|7000.8|6985.8|6998.5|6983.5|16
1724348270000|2024-08-22 17:37:50|7002|6987|6998|6983|7002|6987|6998|6983|13
1724348280000|2024-08-22 17:38:00|6998.3|6983.3|6998|6983|6998.3|6983.3|6998|6983|0
1724348290000|2024-08-22 17:38:10|6999|6984|6999|6984|6999|6984|6998.5|6983.5|3
1724348300000|2024-08-22 17:38:20|||||||||1
1724348310000|2024-08-22 17:38:30|6999.2|6984.2|6999.5|6984.5|6999.5|6984.5|6999.2|6984.2|1
1724348320000|2024-08-22 17:38:40|6999.8|6984.8|6999.5|6984.5|6999.8|6984.8|6999.5|6984.5|0
1724348340000|2024-08-22 17:39:00|6999.2|6984.2|6998|6983|6999.2|6984.2|6998|6983|3
1724348370000|2024-08-22 17:39:30|6998.4|6983.4|7000.3|6985.3|7000.3|6985.3|6998.4|6983.4|7
1724348380000|2024-08-22 17:39:40|7000.5|6985.5|6999.9|6984.9|7000.5|6985.5|6999.9|6984.9|1
1724348390000|2024-08-22 17:39:50|6999.4|6984.4|6998.9|6983.9|6999.4|6984.4|6998.9|6983.9|1
1724348400000|2024-08-22 17:40:00|6998.4|6983.4|6996.7|6981.7|6998.4|6983.4|6996.2|6981.2|12
1724348410000|2024-08-22 17:40:10|6996.2|6981.2|6996.7|6981.7|6997.2|6982.2|6996.2|6981.2|1
1724348420000|2024-08-22 17:40:20|6997|6982|6997.2|6982.2|6997.2|6982.2|6997|6982|1
1724348430000|2024-08-22 17:40:30|6996.7|6981.7|6996.7|6981.7|6997.2|6982.2|6996.7|6981.7|0
1724348460000|2024-08-22 17:41:00|6996.2|6981.2|6996.7|6981.7|6997.2|6982.2|6996.2|6981.2|2
1724348480000|2024-08-22 17:41:20|||||||||1
1724348490000|2024-08-22 17:41:30|||||||||1
1724348500000|2024-08-22 17:41:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|3
1724348510000|2024-08-22 17:41:50|||||||||4
1724348520000|2024-08-22 17:42:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724348570000|2024-08-22 17:42:50|6997.4|6982.4|6999|6984|6999|6984|6997.4|6982.4|3
1724348580000|2024-08-22 17:43:00|||||||||1
1724348610000|2024-08-22 17:43:30|6999.7|6984.7|6997.2|6982.2|6999.7|6984.7|6997.2|6982.2|15
1724348640000|2024-08-22 17:44:00|6997.7|6982.7|6997.7|6982.7|6998|6983|6997.7|6982.7|1
1724348670000|2024-08-22 17:44:30|6999.6|6984.6|6999|6984|6999.6|6984.6|6999|6984|8
1724348680000|2024-08-22 17:44:40|6998.8|6983.8|7000.8|6985.8|7000.8|6985.8|6998.8|6983.8|2
1724348690000|2024-08-22 17:44:50|7001.1|6986.1|6999.6|6984.6|7001.1|6986.1|6999.6|6984.6|4
1724348700000|2024-08-22 17:45:00|6999.2|6984.2|6998.6|6983.6|6999.2|6984.2|6998.6|6983.6|1
1724348720000|2024-08-22 17:45:20|6998|6983|6996.8|6981.8|6998.1|6983.1|6996.8|6981.8|3
1724348730000|2024-08-22 17:45:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1724348740000|2024-08-22 17:45:40|6998.1|6983.1|6999.1|6984.1|6999.1|6984.1|6997.8|6982.8|1
1724348750000|2024-08-22 17:45:50|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1724348760000|2024-08-22 17:46:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724348770000|2024-08-22 17:46:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|1
1724348780000|2024-08-22 17:46:20|||||||||1
1724348800000|2024-08-22 17:46:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.1|6985.1|0
1724348810000|2024-08-22 17:46:50|7001|6986|7008.3|6993.3|7008.3|6993.3|7001|6986|6
1724348820000|2024-08-22 17:47:00|7008.5|6993.5|7006.7|6991.7|7008.5|6993.5|7006.7|6991.7|1
1724348830000|2024-08-22 17:47:10|7006.5|6991.5|7005|6990|7006.5|6991.5|7004.7|6989.7|7
1724348840000|2024-08-22 17:47:20|7004.7|6989.7|7005.2|6990.2|7006.2|6991.2|7004.7|6989.7|2
1724348850000|2024-08-22 17:47:30|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.4|6990.4|0
1724348860000|2024-08-22 17:47:40|7006.5|6991.5|7005.7|6990.7|7006.8|6991.8|7005.7|6990.7|0
1724348870000|2024-08-22 17:47:50|7006.2|6991.2|7006.5|6991.5|7007|6992|7006.2|6991.2|1
1724348880000|2024-08-22 17:48:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724348890000|2024-08-22 17:48:10|7004.7|6989.7|7005.2|6990.2|7005.2|6990.2|7004.7|6989.7|3
1724348900000|2024-08-22 17:48:20|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724348920000|2024-08-22 17:48:40|||||||||1
1724348930000|2024-08-22 17:48:50|7006.2|6991.2|7005.9|6990.9|7006.2|6991.2|7005.9|6990.9|1
1724348940000|2024-08-22 17:49:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724348960000|2024-08-22 17:49:20|7005.4|6990.4|7005.5|6990.5|7005.5|6990.5|7005.2|6990.2|1
1724348970000|2024-08-22 17:49:30|7005.7|6990.7|7005.7|6990.7|7006.2|6991.2|7005.7|6990.7|1
1724348990000|2024-08-22 17:49:50|7005.4|6990.4|7005.2|6990.2|7006.2|6991.2|7005.2|6990.2|3
1724349000000|2024-08-22 17:50:00|7005.4|6990.4|7006|6991|7006|6991|7005.4|6990.4|1
1724349020000|2024-08-22 17:50:20|7006.7|6991.7|7005.9|6990.9|7007.2|6992.2|7005.9|6990.9|0
1724349030000|2024-08-22 17:50:30|||||||||1
1724349040000|2024-08-22 17:50:40|7006.2|6991.2|7005.9|6990.9|7006.2|6991.2|7005.9|6990.9|1
1724349050000|2024-08-22 17:50:50|7005.4|6990.4|7005.9|6990.9|7005.9|6990.9|7005.4|6990.4|1
1724349060000|2024-08-22 17:51:00|7006.2|6991.2|7005.2|6990.2|7006.2|6991.2|7005.2|6990.2|2
1724349080000|2024-08-22 17:51:20|7005.7|6990.7|7006.5|6991.5|7006.5|6991.5|7005.7|6990.7|5
1724349090000|2024-08-22 17:51:30|7006.7|6991.7|7007.4|6992.4|7007.7|6992.7|7006.7|6991.7|1
1724349100000|2024-08-22 17:51:40|7007.7|6992.7|7007.5|6992.5|7007.7|6992.7|7007.2|6992.2|0
1724349110000|2024-08-22 17:51:50|7007.4|6992.4|7007.1|6992.1|7007.7|6992.7|7006.9|6991.9|3
1724349120000|2024-08-22 17:52:00|7006.9|6991.9|7005.9|6990.9|7006.9|6991.9|7005.9|6990.9|12
1724349130000|2024-08-22 17:52:10|7005.4|6990.4|7005.9|6990.9|7005.9|6990.9|7005.4|6990.4|1
1724349140000|2024-08-22 17:52:20|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1724349150000|2024-08-22 17:52:30|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|4
1724349160000|2024-08-22 17:52:40|7006.4|6991.4|7006.7|6991.7|7006.7|6991.7|7006.4|6991.4|0
1724349170000|2024-08-22 17:52:50|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1724349180000|2024-08-22 17:53:00|7006|6991|7004.4|6989.4|7006|6991|7004.1|6989.1|10
1724349190000|2024-08-22 17:53:10|7004.1|6989.1|7004.1|6989.1|7004.4|6989.4|7004.1|6989.1|3
1724349200000|2024-08-22 17:53:20|7004.4|6989.4|7004.7|6989.7|7004.7|6989.7|7004.4|6989.4|1
1724349210000|2024-08-22 17:53:30|7004.4|6989.4|7004.7|6989.7|7004.7|6989.7|7004.4|6989.4|2
1724349220000|2024-08-22 17:53:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724349230000|2024-08-22 17:53:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|1
1724349240000|2024-08-22 17:54:00|7004.4|6989.4|7003.4|6988.4|7004.4|6989.4|7003.4|6988.4|6
1724349250000|2024-08-22 17:54:10|7003.7|6988.7|7003.4|6988.4|7003.7|6988.7|7003.4|6988.4|0
1724349260000|2024-08-22 17:54:20|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.2|6988.2|6
1724349280000|2024-08-22 17:54:40|7003.2|6988.2|7002.1|6987.1|7003.2|6988.2|7002.1|6987.1|3
1724349290000|2024-08-22 17:54:50|7002.4|6987.4|7001.7|6986.7|7002.4|6987.4|7001.2|6986.2|2
1724349300000|2024-08-22 17:55:00|7001.2|6986.2|7000.5|6985.5|7001.2|6986.2|7000.4|6985.4|3
1724349320000|2024-08-22 17:55:20|||||||||1
1724349340000|2024-08-22 17:55:40|7000.2|6985.2|7003.5|6988.5|7003.5|6988.5|7000.2|6985.2|4
1724349350000|2024-08-22 17:55:50|7004.1|6989.1|7004.3|6989.3|7004.3|6989.3|7004.1|6989.1|0
1724349360000|2024-08-22 17:56:00|7005.3|6990.3|7004.5|6989.5|7006.5|6991.5|7004.5|6989.5|5
1724349370000|2024-08-22 17:56:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1724349380000|2024-08-22 17:56:20|7004.8|6989.8|7005.2|6990.2|7005.3|6990.3|7004.8|6989.8|2
1724349390000|2024-08-22 17:56:30|7005|6990|7004.5|6989.5|7005|6990|7004.5|6989.5|3
1724349400000|2024-08-22 17:56:40|7004.8|6989.8|7006|6991|7006|6991|7004.8|6989.8|0
1724349410000|2024-08-22 17:56:50|7006.2|6991.2|7007.8|6992.8|7007.8|6992.8|7006.2|6991.2|4
1724349420000|2024-08-22 17:57:00|7007.5|6992.5|7007.8|6992.8|7008.6|6993.6|7007.5|6992.5|5
1724349430000|2024-08-22 17:57:10|7007.3|6992.3|7007.3|6992.3|7007.6|6992.6|7007.3|6992.3|1
1724349440000|2024-08-22 17:57:20|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1724349450000|2024-08-22 17:57:30|7007.8|6992.8|7008.5|6993.5|7008.6|6993.6|7007.8|6992.8|1
1724349460000|2024-08-22 17:57:40|7008.8|6993.8|7007.8|6992.8|7009|6994|7007.8|6992.8|3
1724349470000|2024-08-22 17:57:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|1
1724349480000|2024-08-22 17:58:00|7008|6993|7008.8|6993.8|7009.1|6994.1|7008|6993|1
1724349490000|2024-08-22 17:58:10|7008.6|6993.6|7008.3|6993.3|7008.6|6993.6|7008.3|6993.3|2
1724349520000|2024-08-22 17:58:40|||||||||2
1724349530000|2024-08-22 17:58:50|||||||||1
1724349540000|2024-08-22 17:59:00|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|1
1724349550000|2024-08-22 17:59:10|7008.1|6993.1|7009|6994|7009.1|6994.1|7008.1|6993.1|4
1724349560000|2024-08-22 17:59:20|7008.8|6993.8|7009.5|6994.5|7009.5|6994.5|7008.8|6993.8|3
1724349570000|2024-08-22 17:59:30|||||||||2
1724349580000|2024-08-22 17:59:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|12
1724349590000|2024-08-22 17:59:50|7007.7|6992.7|7009|6994|7009|6994|7007.7|6992.7|5
1724349600000|2024-08-22 18:00:00|7009.1|6994.1|7008.6|6993.6|7009.2|6994.2|7008.1|6993.1|15
1724349610000|2024-08-22 18:00:10|7008.3|6993.3|7007.3|6992.3|7008.6|6993.6|7007.1|6992.1|5
1724349620000|2024-08-22 18:00:20|7007.6|6992.6|7006.9|6991.9|7007.8|6992.8|7006.1|6991.1|5
1724349630000|2024-08-22 18:00:30|7007.1|6992.1|7007.1|6992.1|7007.3|6992.3|7007.1|6992.1|4
1724349640000|2024-08-22 18:00:40|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.6|6992.6|8
1724349650000|2024-08-22 18:00:50|7007.9|6992.9|7007.9|6992.9|7008.1|6993.1|7007.9|6992.9|5
1724349660000|2024-08-22 18:01:00|7007.6|6992.6|7007.4|6992.4|7007.6|6992.6|7007.4|6992.4|3
1724349670000|2024-08-22 18:01:10|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|3
1724349680000|2024-08-22 18:01:20|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|1
1724349690000|2024-08-22 18:01:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.1|6992.1|7
1724349700000|2024-08-22 18:01:40|7007.7|6992.7|7007.9|6992.9|7007.9|6992.9|7007.7|6992.7|1
1724349710000|2024-08-22 18:01:50|7008.4|6993.4|7011.9|6996.9|7012.2|6997.2|7008.4|6993.4|6
1724349720000|2024-08-22 18:02:00|7012.4|6997.4|7012.1|6997.1|7012.4|6997.4|7012.1|6997.1|1
1724349730000|2024-08-22 18:02:10|7013.9|6998.9|7010.8|6995.8|7013.9|6998.9|7010.8|6995.8|9
1724349740000|2024-08-22 18:02:20|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|2
1724349750000|2024-08-22 18:02:30|7009.9|6994.9|7009.5|6994.5|7009.9|6994.9|7009.2|6994.2|2
1724349760000|2024-08-22 18:02:40|7009.2|6994.2|7008.2|6993.2|7009.7|6994.7|7008.2|6993.2|6
1724349770000|2024-08-22 18:02:50|7008|6993|7008|6993|7008|6993|7007.5|6992.5|10
1724349780000|2024-08-22 18:03:00|7008.3|6993.3|7007.9|6992.9|7009|6994|7007.5|6992.5|3
1724349790000|2024-08-22 18:03:10|7007.7|6992.7|7008.5|6993.5|7008.5|6993.5|7007.7|6992.7|10
1724349800000|2024-08-22 18:03:20|7008.2|6993.2|7008.5|6993.5|7008.5|6993.5|7008.2|6993.2|5
1724349810000|2024-08-22 18:03:30|7008.8|6993.8|7008.2|6993.2|7009|6994|7007.7|6992.7|9
1724349820000|2024-08-22 18:03:40|7008|6993|7007.5|6992.5|7008|6993|7007.5|6992.5|5
1724349830000|2024-08-22 18:03:50|7008|6993|7009.5|6994.5|7009.5|6994.5|7008|6993|8
1724349840000|2024-08-22 18:04:00|7009.3|6994.3|7009|6994|7009.5|6994.5|7008.2|6993.2|4
1724349850000|2024-08-22 18:04:10|7008.7|6993.7|7009.5|6994.5|7009.5|6994.5|7008.2|6993.2|4
1724349860000|2024-08-22 18:04:20|7008.7|6993.7|7008.5|6993.5|7009|6994|7008.5|6993.5|8
1724349890000|2024-08-22 18:04:50|7010.1|6995.1|7015.1|7000.1|7015.1|7000.1|7010.1|6995.1|24
1724349900000|2024-08-22 18:05:00|7015.4|7000.4|7015.4|7000.4|7017.2|7002.2|7015.2|7000.2|23
1724349910000|2024-08-22 18:05:10|7013.2|6998.2|7014|6999|7014.3|6999.3|7013.2|6998.2|4
1724349920000|2024-08-22 18:05:20|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7014.3|6999.3|0
1724349930000|2024-08-22 18:05:30|7015.1|7000.1|7015.5|7000.5|7015.8|7000.8|7015.1|7000.1|7
1724349950000|2024-08-22 18:05:50|7015.3|7000.3|7015.8|7000.8|7016|7001|7015.3|7000.3|3
1724349960000|2024-08-22 18:06:00|7016|7001|7018.8|7003.8|7019.4|7004.4|7016|7001|21
1724349970000|2024-08-22 18:06:10|7018.4|7003.4|7018.6|7003.6|7019.2|7004.2|7017.3|7002.3|14
1724349980000|2024-08-22 18:06:20|7019.3|7004.3|7018.8|7003.8|7019.6|7004.6|7018.8|7003.8|0
1724349990000|2024-08-22 18:06:30|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7018.8|7003.8|0
1724350000000|2024-08-22 18:06:40|7018.8|7003.8|7019|7004|7019.1|7004.1|7018.8|7003.8|1
1724350010000|2024-08-22 18:06:50|7018.8|7003.8|7018.5|7003.5|7018.8|7003.8|7018.5|7003.5|2
1724350020000|2024-08-22 18:07:00|7014.8|6999.8|7015.2|7000.2|7015.7|7000.7|7014.8|6999.8|13
1724350030000|2024-08-22 18:07:10|7015|7000|7016.3|7001.3|7016.3|7001.3|7015|7000|5
1724350040000|2024-08-22 18:07:20|7015.8|7000.8|7014.7|6999.7|7016.1|7001.1|7014.7|6999.7|3
1724350050000|2024-08-22 18:07:30|7014.4|6999.4|7014.3|6999.3|7014.4|6999.4|7013.4|6998.4|1
1724350060000|2024-08-22 18:07:40|7014.8|6999.8|7015|7000|7015.5|7000.5|7014.7|6999.7|8
1724350070000|2024-08-22 18:07:50|7015.2|7000.2|7013.7|6998.7|7015.2|7000.2|7013.4|6998.4|12
1724350080000|2024-08-22 18:08:00|7012.9|6997.9|7011.9|6996.9|7013.7|6998.7|7011.9|6996.9|5
1724350090000|2024-08-22 18:08:10|7012.1|6997.1|7013.2|6998.2|7013.2|6998.2|7012.1|6997.1|3
1724350100000|2024-08-22 18:08:20|7013.7|6998.7|7013.9|6998.9|7013.9|6998.9|7013.7|6998.7|0
1724350110000|2024-08-22 18:08:30|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|3
1724350130000|2024-08-22 18:08:50|7015.2|7000.2|7017|7002|7017|7002|7015.2|7000.2|21
1724350140000|2024-08-22 18:09:00|7016.7|7001.7|7020.4|7005.4|7020.6|7005.6|7016.7|7001.7|23
1724350150000|2024-08-22 18:09:10|7021.1|7006.1|7020.4|7005.4|7021.8|7006.8|7020.4|7005.4|6
1724350160000|2024-08-22 18:09:20|7020.8|7005.8|7020.3|7005.3|7020.8|7005.8|7020.3|7005.3|4
1724350170000|2024-08-22 18:09:30|7018.5|7003.5|7015.8|7000.8|7018.5|7003.5|7015.8|7000.8|2
1724350180000|2024-08-22 18:09:40|7016|7001|7016.9|7001.9|7016.9|7001.9|7016|7001|12
1724350190000|2024-08-22 18:09:50|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|2
1724350200000|2024-08-22 18:10:00|7017.4|7002.4|7017.1|7002.1|7017.9|7002.9|7017.1|7002.1|6
1724350210000|2024-08-22 18:10:10|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7014.9|6999.9|3
1724350220000|2024-08-22 18:10:20|7016.2|7001.2|7015.2|7000.2|7016.2|7001.2|7014.9|6999.9|5
1724350230000|2024-08-22 18:10:30|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1724350240000|2024-08-22 18:10:40|7015.4|7000.4|7014.9|6999.9|7015.4|7000.4|7014.9|6999.9|3
1724350250000|2024-08-22 18:10:50|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|2
1724350260000|2024-08-22 18:11:00|7013.9|6998.9|7008|6993|7013.9|6998.9|7008|6993|28
1724350270000|2024-08-22 18:11:10|7007.3|6992.3|7008|6993|7008.5|6993.5|7007.3|6992.3|12
1724350280000|2024-08-22 18:11:20|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.2|6992.2|2
1724350290000|2024-08-22 18:11:30|7007.7|6992.7|7006.1|6991.1|7007.7|6992.7|7006.1|6991.1|31
1724350300000|2024-08-22 18:11:40|7005.8|6990.8|7006.9|6991.9|7006.9|6991.9|7005.8|6990.8|8
1724350310000|2024-08-22 18:11:50|7007.5|6992.5|7008.6|6993.6|7008.6|6993.6|7007.5|6992.5|7
1724350320000|2024-08-22 18:12:00|7009.4|6994.4|7010.1|6995.1|7010.1|6995.1|7009.4|6994.4|2
1724350330000|2024-08-22 18:12:10|7008.8|6993.8|7005.6|6990.6|7009.1|6994.1|7005.6|6990.6|2
1724350340000|2024-08-22 18:12:20|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1724350350000|2024-08-22 18:12:30|7006.7|6991.7|7007.6|6992.6|7007.6|6992.6|7006.7|6991.7|3
1724350360000|2024-08-22 18:12:40|7007.8|6992.8|7008.6|6993.6|7008.6|6993.6|7007.8|6992.8|3
1724350370000|2024-08-22 18:12:50|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|1
1724350380000|2024-08-22 18:13:00|7009|6994|7004.6|6989.6|7009|6994|7004.3|6989.3|71
1724350390000|2024-08-22 18:13:10|7004.9|6989.9|7006.2|6991.2|7006.2|6991.2|7004.6|6989.6|14
1724350400000|2024-08-22 18:13:20|7005.9|6990.9|7008.2|6993.2|7008.2|6993.2|7005.9|6990.9|2
1724350410000|2024-08-22 18:13:30|7007.9|6992.9|7008.4|6993.4|7008.4|6993.4|7007.9|6992.9|2
1724350420000|2024-08-22 18:13:40|7008.6|6993.6|7008.4|6993.4|7008.9|6993.9|7008.4|6993.4|6
1724350430000|2024-08-22 18:13:50|7008.2|6993.2|7008.4|6993.4|7009.2|6994.2|7008.2|6993.2|7
1724350440000|2024-08-22 18:14:00|7008.2|6993.2|7007|6992|7008.2|6993.2|7006.4|6991.4|73
1724350450000|2024-08-22 18:14:10|7007.3|6992.3|7008.7|6993.7|7008.7|6993.7|7007.3|6992.3|75
1724350460000|2024-08-22 18:14:20|7009|6994|7011|6996|7011|6996|7008.4|6993.4|94
1724350470000|2024-08-22 18:14:30|7010.6|6995.6|7009.2|6994.2|7010.8|6995.8|7009.2|6994.2|98
1724350480000|2024-08-22 18:14:40|7009|6994|7001.1|6986.1|7009|6994|7000.5|6985.5|108
1724350490000|2024-08-22 18:14:50|7000.4|6985.4|6991.6|6976.6|7000.9|6985.9|6991.6|6976.6|141
1724350500000|2024-08-22 18:15:00|6993.2|6978.2|6994.7|6979.7|6999.5|6984.5|6993.2|6978.2|43
1724350510000|2024-08-22 18:15:10|6994.5|6979.5|6994.7|6979.7|6995|6980|6994.5|6979.5|2
1724350520000|2024-08-22 18:15:20|6995.2|6980.2|6995.7|6980.7|6995.7|6980.7|6995.2|6980.2|4
1724350530000|2024-08-22 18:15:30|6995.4|6980.4|6996.7|6981.7|6996.7|6981.7|6995.2|6980.2|4
1724350540000|2024-08-22 18:15:40|6997|6982|6996.5|6981.5|6997|6982|6996.2|6981.2|0
1724350550000|2024-08-22 18:15:50|6996.7|6981.7|7003.3|6988.3|7003.3|6988.3|6996.7|6981.7|5
1724350560000|2024-08-22 18:16:00|7003.7|6988.7|7003|6988|7003.7|6988.7|7002.5|6987.5|6
1724350570000|2024-08-22 18:16:10|7004.1|6989.1|7003.2|6988.2|7004.4|6989.4|7003.2|6988.2|7
1724350580000|2024-08-22 18:16:20|7001|6986|7001.8|6986.8|7002.1|6987.1|7001|6986|3
1724350590000|2024-08-22 18:16:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7001.8|6986.8|0
1724350600000|2024-08-22 18:16:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|1
1724350610000|2024-08-22 18:16:50|7002.1|6987.1|7002.7|6987.7|7002.7|6987.7|7002.1|6987.1|1
1724350620000|2024-08-22 18:17:00|7002.9|6987.9|7000.3|6985.3|7002.9|6987.9|7000.3|6985.3|1
1724350630000|2024-08-22 18:17:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724350650000|2024-08-22 18:17:30|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1724350660000|2024-08-22 18:17:40|7001.1|6986.1|7002.6|6987.6|7002.6|6987.6|7001.1|6986.1|1
1724350670000|2024-08-22 18:17:50|7001.8|6986.8|7001|6986|7002.3|6987.3|7000.4|6985.4|1
1724350680000|2024-08-22 18:18:00|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7000.8|6985.8|1
1724350690000|2024-08-22 18:18:10|7002.6|6987.6|7001.3|6986.3|7002.6|6987.6|7001.3|6986.3|1
1724350700000|2024-08-22 18:18:20|7001.1|6986.1|7003.1|6988.1|7003.6|6988.6|7001.1|6986.1|5
1724350710000|2024-08-22 18:18:30|7003.6|6988.6|7003.3|6988.3|7003.6|6988.6|7003.3|6988.3|2
1724350720000|2024-08-22 18:18:40|7003.1|6988.1|7002|6987|7003.1|6988.1|7002|6987|1
1724350730000|2024-08-22 18:18:50|7001|6986|7000.6|6985.6|7001|6986|6999.8|6984.8|1
1724350740000|2024-08-22 18:19:00|7000.8|6985.8|7000.3|6985.3|7001.3|6986.3|7000|6985|5
1724350750000|2024-08-22 18:19:10|7000|6985|7001.5|6986.5|7001.5|6986.5|7000|6985|1
1724350760000|2024-08-22 18:19:20|7001.9|6986.9|7001.7|6986.7|7002.6|6987.6|7001.7|6986.7|2
1724350770000|2024-08-22 18:19:30|7001.5|6986.5|7003.8|6988.8|7003.8|6988.8|7001.5|6986.5|22
1724350780000|2024-08-22 18:19:40|7003.5|6988.5|7003.8|6988.8|7003.8|6988.8|7003.5|6988.5|5
1724350790000|2024-08-22 18:19:50|7004|6989|7004.5|6989.5|7004.8|6989.8|7004|6989|16
1724374800000|2024-08-23 01:00:00|7021.9|6996.9|7022.1|7007.1|7022.5|7007.1|7019.6|6996.9|12
1724374810000|2024-08-23 01:00:10|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|1
1724374820000|2024-08-23 01:00:20|7028.1|7013.1|7033.6|7018.6|7033.6|7018.6|7028.1|7013.1|1
1724374830000|2024-08-23 01:00:30|||||||||1
1724374840000|2024-08-23 01:00:40|||||||||3
1724374850000|2024-08-23 01:00:50|7034.1|7019.1|7033.8|7018.8|7034.1|7019.1|7033.6|7018.6|0
1724374860000|2024-08-23 01:01:00|7033.6|7018.6|7022.6|7007.6|7033.6|7018.6|7021.6|7006.6|18
1724374870000|2024-08-23 01:01:10|7023|7008|7024|7009|7024|7009|7023|7008|2
1724374880000|2024-08-23 01:01:20|7023.5|7008.5|7022|7007|7023.5|7008.5|7022|7007|5
1724374890000|2024-08-23 01:01:30|7020.8|7005.8|7021.6|7006.6|7021.6|7006.6|7020.8|7005.8|0
1724374900000|2024-08-23 01:01:40|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724374910000|2024-08-23 01:01:50|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|0
1724374920000|2024-08-23 01:02:00|7021|7006|7014.3|6999.3|7021|7006|7011.8|6996.8|4
1724374990000|2024-08-23 01:03:10|7015.4|7000.4|7016.8|7001.8|7016.8|7001.8|7015.4|7000.4|2
1724375000000|2024-08-23 01:03:20|7016.5|7001.5|7016.8|7001.8|7016.8|7001.8|7016.5|7001.5|2
1724375010000|2024-08-23 01:03:30|7018.5|7003.5|7018.8|7003.8|7018.8|7003.8|7018.5|7003.5|0
1724375020000|2024-08-23 01:03:40|7019.7|7004.7|7020.5|7005.5|7020.5|7005.5|7019.7|7004.7|0
1724375030000|2024-08-23 01:03:50|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724375070000|2024-08-23 01:04:30|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|1
1724375080000|2024-08-23 01:04:40|7021.6|7006.6|7021.8|7006.8|7021.8|7006.8|7021.6|7006.6|0
1724375090000|2024-08-23 01:04:50|7021.5|7006.5|7021.3|7006.3|7021.5|7006.5|7021.3|7006.3|0
1724375120000|2024-08-23 01:05:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724375140000|2024-08-23 01:05:40|7023|7008|7021.5|7006.5|7023|7008|7021.5|7006.5|2
1724375160000|2024-08-23 01:06:00|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|0
1724375190000|2024-08-23 01:06:30|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724375200000|2024-08-23 01:06:40|7022|7007|7026.8|7011.8|7026.8|7011.8|7022|7007|1
1724375220000|2024-08-23 01:07:00|7027|7012|7030.6|7015.6|7030.6|7015.6|7026|7011|2
1724375270000|2024-08-23 01:07:50|7030|7015|7029.1|7014.1|7030|7015|7029.1|7014.1|0
1724375280000|2024-08-23 01:08:00|7028.6|7013.6|7028.6|7013.6|7029.6|7014.6|7026.6|7011.6|6
1724375300000|2024-08-23 01:08:20|7028.8|7013.8|7029.8|7014.8|7029.8|7014.8|7028.8|7013.8|1
1724375350000|2024-08-23 01:09:10|7027.8|7012.8|7027.1|7012.1|7027.8|7012.8|7027.1|7012.1|1
1724375360000|2024-08-23 01:09:20|7026.5|7011.5|7020.3|7005.3|7026.5|7011.5|7020.3|7005.3|1
1724375370000|2024-08-23 01:09:30|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724375380000|2024-08-23 01:09:40|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1724375390000|2024-08-23 01:09:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1724375420000|2024-08-23 01:10:20|7017.5|7002.5|7013.8|6998.8|7017.5|7002.5|7013.8|6998.8|1
1724375430000|2024-08-23 01:10:30|7015.3|7000.3|7013.8|6998.8|7015.3|7000.3|7013.8|6998.8|2
1724375440000|2024-08-23 01:10:40|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1724375450000|2024-08-23 01:10:50|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|2
1724375470000|2024-08-23 01:11:10|7015|7000|7015|7000|7015|7000|7015|7000|1
1724375480000|2024-08-23 01:11:20|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|0
1724375550000|2024-08-23 01:12:30|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|1
1724375560000|2024-08-23 01:12:40|7017.1|7002.1|7017.3|7002.3|7017.3|7002.3|7017.1|7002.1|0
1724375570000|2024-08-23 01:12:50|7017.6|7002.6|7017.8|7002.8|7017.8|7002.8|7017.6|7002.6|0
1724375600000|2024-08-23 01:13:20|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1724375690000|2024-08-23 01:14:50|7016.3|7001.3|7017.5|7002.5|7017.5|7002.5|7016.3|7001.3|1
1724375700000|2024-08-23 01:15:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1724375760000|2024-08-23 01:16:00|7018.6|7003.6|7018.8|7003.8|7018.8|7003.8|7018.6|7003.6|0
1724375770000|2024-08-23 01:16:10|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|0
1724375810000|2024-08-23 01:16:50|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|2
1724375820000|2024-08-23 01:17:00|7022.8|7007.8|7025.3|7010.3|7025.3|7010.3|7022.8|7007.8|6
1724375900000|2024-08-23 01:18:20|7024.1|7009.1|7025.3|7010.3|7025.3|7010.3|7024.1|7009.1|1
1724376050000|2024-08-23 01:20:50|7025.9|7010.9|7026.3|7011.3|7026.3|7011.3|7025.9|7010.9|0
1724376110000|2024-08-23 01:21:50|7025.1|7010.1|7024.3|7009.3|7025.1|7010.1|7024.3|7009.3|0
1724376130000|2024-08-23 01:22:10|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.3|7011.3|1
1724376160000|2024-08-23 01:22:40|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|0
1724376210000|2024-08-23 01:23:30|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|1
1724376250000|2024-08-23 01:24:10|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|0
1724376270000|2024-08-23 01:24:30|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1724376310000|2024-08-23 01:25:10|7026.6|7011.6|7025.6|7010.6|7026.6|7011.6|7025.6|7010.6|0
1724376330000|2024-08-23 01:25:30|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1724376510000|2024-08-23 01:28:30|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|1
1724376520000|2024-08-23 01:28:40|||||||||1
1724376620000|2024-08-23 01:30:20|7028.3|7013.3|7030.1|7015.1|7030.1|7015.1|7028.3|7013.3|4
1724376630000|2024-08-23 01:30:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1724376660000|2024-08-23 01:31:00|7030.1|7015.1|7023.3|7008.3|7030.1|7015.1|7022.8|7007.8|2
1724376730000|2024-08-23 01:32:10|7019.1|7004.1|7015.1|7000.1|7019.1|7004.1|7014.8|6999.8|1
1724376750000|2024-08-23 01:32:30|7015.3|7000.3|7015|7000|7015.3|7000.3|7015|7000|0
1724376760000|2024-08-23 01:32:40|7015.1|7000.1|7019.8|7004.8|7019.8|7004.8|7015.1|7000.1|3
1724376770000|2024-08-23 01:32:50|7020.8|7005.8|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|0
1724376780000|2024-08-23 01:33:00|7021|7006|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|0
1724376790000|2024-08-23 01:33:10|7020.8|7005.8|7020.8|7005.8|7021.3|7006.3|7020.8|7005.8|0
1724376800000|2024-08-23 01:33:20|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|0
1724376860000|2024-08-23 01:34:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724376870000|2024-08-23 01:34:30|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|0
1724376910000|2024-08-23 01:35:10|7022.9|7007.9|7023.3|7008.3|7023.3|7008.3|7022.9|7007.9|0
1724376940000|2024-08-23 01:35:40|7023.5|7008.5|7023.8|7008.8|7023.8|7008.8|7023.5|7008.5|1
1724376960000|2024-08-23 01:36:00|7024.1|7009.1|7024.3|7009.3|7024.6|7009.6|7024.1|7009.1|0
1724376970000|2024-08-23 01:36:10|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|0
1724376980000|2024-08-23 01:36:20|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1724377020000|2024-08-23 01:37:00|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1724377030000|2024-08-23 01:37:10|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|0
1724377060000|2024-08-23 01:37:40|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1724377080000|2024-08-23 01:38:00|7023.4|7008.4|7019.7|7004.7|7023.4|7008.4|7019.7|7004.7|1
1724377090000|2024-08-23 01:38:10|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|0
1724377100000|2024-08-23 01:38:20|7020.1|7005.1|7021.3|7006.3|7021.3|7006.3|7020.1|7005.1|1
1724377110000|2024-08-23 01:38:30|7021.6|7006.6|7023.3|7008.3|7023.3|7008.3|7021.6|7006.6|0
1724377150000|2024-08-23 01:39:10|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|10
1724377170000|2024-08-23 01:39:30|7030.7|7015.7|7032.6|7017.6|7033.6|7018.6|7030.7|7015.7|0
1724377180000|2024-08-23 01:39:40|7032.3|7017.3|7033.1|7018.1|7033.1|7018.1|7032.1|7017.1|0
1724377190000|2024-08-23 01:39:50|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1724377210000|2024-08-23 01:40:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724377220000|2024-08-23 01:40:20|7035.5|7020.5|7036.1|7021.1|7036.1|7021.1|7035.5|7020.5|0
1724377240000|2024-08-23 01:40:40|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1724377250000|2024-08-23 01:40:50|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|1
1724377260000|2024-08-23 01:41:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724377300000|2024-08-23 01:41:40|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1724377350000|2024-08-23 01:42:30|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1724377360000|2024-08-23 01:42:40|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1724377370000|2024-08-23 01:42:50|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|1
1724377550000|2024-08-23 01:45:50|7035.3|7020.3|7035.8|7020.8|7035.8|7020.8|7035.3|7020.3|0
1724377560000|2024-08-23 01:46:00|7035.3|7020.3|7035.8|7020.8|7035.8|7020.8|7035.3|7020.3|0
1724377570000|2024-08-23 01:46:10|7035.2|7020.2|7034.3|7019.3|7035.2|7020.2|7034.3|7019.3|0
1724377660000|2024-08-23 01:47:40|7037.6|7022.6|7036.1|7021.1|7037.6|7022.6|7036.1|7021.1|3
1724377670000|2024-08-23 01:47:50|7029|7014|7027.6|7012.6|7029|7014|7027.3|7012.3|1
1724377680000|2024-08-23 01:48:00|7027.3|7012.3|7026.8|7011.8|7027.6|7012.6|7026.8|7011.8|0
1724377770000|2024-08-23 01:49:30|7026.3|7011.3|7025.8|7010.8|7026.3|7011.3|7025.8|7010.8|0
1724377800000|2024-08-23 01:50:00|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1724377810000|2024-08-23 01:50:10|7025.6|7010.6|7025.3|7010.3|7025.6|7010.6|7025.3|7010.3|0
1724377950000|2024-08-23 01:52:30|7023.1|7008.1|7018.3|7003.3|7023.1|7008.1|7017.8|7002.8|5
1724377960000|2024-08-23 01:52:40|7019.2|7004.2|7019.9|7004.9|7019.9|7004.9|7019.2|7004.2|2
1724377980000|2024-08-23 01:53:00|7020.3|7005.3|7020.1|7005.1|7020.3|7005.3|7018.8|7003.8|1
1724377990000|2024-08-23 01:53:10|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|0
1724378030000|2024-08-23 01:53:50|7020.9|7005.9|7021.6|7006.6|7021.6|7006.6|7020.9|7005.9|0
1724378100000|2024-08-23 01:55:00|7021.9|7006.9|7022.3|7007.3|7022.3|7007.3|7021.9|7006.9|0
1724378120000|2024-08-23 01:55:20|7023.8|7008.8|7024.4|7009.4|7024.4|7009.4|7023.8|7008.8|0
1724378130000|2024-08-23 01:55:30|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|0
1724378140000|2024-08-23 01:55:40|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|0
1724378190000|2024-08-23 01:56:30|7020.8|7005.8|7026.1|7011.1|7026.1|7011.1|7019.6|7004.6|1
1724378240000|2024-08-23 01:57:20|7024.1|7009.1|7025.6|7010.6|7025.6|7010.6|7024.1|7009.1|1
1724378260000|2024-08-23 01:57:40|7025.3|7010.3|7025.1|7010.1|7025.3|7010.3|7025.1|7010.1|0
1724378270000|2024-08-23 01:57:50|7025.6|7010.6|7025.1|7010.1|7025.6|7010.6|7025.1|7010.1|0
1724378290000|2024-08-23 01:58:10|7025.4|7010.4|7025.6|7010.6|7025.6|7010.6|7025.4|7010.4|0
1724378300000|2024-08-23 01:58:20|7025.3|7010.3|7026.5|7011.5|7026.5|7011.5|7025.3|7010.3|0
1724378310000|2024-08-23 01:58:30|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1724378350000|2024-08-23 01:59:10|7026.6|7011.6|7027.1|7012.1|7027.1|7012.1|7026.6|7011.6|1
1724378380000|2024-08-23 01:59:40|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|2
1724378400000|2024-08-23 02:00:00|7022.6|7007.6|7024.3|7009.3|7024.3|7009.3|7022.6|7007.6|0
1724378410000|2024-08-23 02:00:10|7023.1|7008.1|7022.3|7007.3|7023.1|7008.1|7022.3|7007.3|0
1724378450000|2024-08-23 02:00:50|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|1
1724378470000|2024-08-23 02:01:10|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1724378510000|2024-08-23 02:01:50|7016.6|7001.6|7017.6|7002.6|7017.6|7002.6|7016.6|7001.6|0
1724378520000|2024-08-23 02:02:00|7017.1|7002.1|7017.1|7002.1|7017.6|7002.6|7017.1|7002.1|0
1724378730000|2024-08-23 02:05:30|7011.8|6996.8|7011.3|6996.3|7011.8|6996.8|7011.3|6996.3|2
1724378740000|2024-08-23 02:05:40|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7012.3|6997.3|0
1724378800000|2024-08-23 02:06:40|7013.8|6998.8|7014.8|6999.8|7014.8|6999.8|7013.8|6998.8|0
1724378920000|2024-08-23 02:08:40|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1724378930000|2024-08-23 02:08:50|7014.8|6999.8|7014.3|6999.3|7014.8|6999.8|7014.3|6999.3|0
1724378940000|2024-08-23 02:09:00|7013.7|6998.7|7014|6999|7014|6999|7012.3|6997.3|1
1724378950000|2024-08-23 02:09:10|7012.8|6997.8|7012.5|6997.5|7012.8|6997.8|7009.8|6994.8|2
1724378970000|2024-08-23 02:09:30|7012.3|6997.3|7011.8|6996.8|7012.3|6997.3|7011.8|6996.8|0
1724378990000|2024-08-23 02:09:50|7012.3|6997.3|7011.8|6996.8|7012.3|6997.3|7011.8|6996.8|0
1724379040000|2024-08-23 02:10:40|||||||||2
1724379220000|2024-08-23 02:13:40|7011.6|6996.6|7011.3|6996.3|7011.6|6996.6|7011.3|6996.3|0
1724379250000|2024-08-23 02:14:10|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1724379290000|2024-08-23 02:14:50|7011.9|6996.9|7012.4|6997.4|7012.4|6997.4|7011.4|6996.4|1
1724379340000|2024-08-23 02:15:40|7012.1|6997.1|7016.9|7001.9|7016.9|7001.9|7011.9|6996.9|2
1724379360000|2024-08-23 02:16:00|7016.6|7001.6|7017.4|7002.4|7017.4|7002.4|7016.6|7001.6|0
1724379370000|2024-08-23 02:16:10|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1724379460000|2024-08-23 02:17:40|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1724379750000|2024-08-23 02:22:30|7018.2|7003.2|7018.4|7003.4|7018.4|7003.4|7018.2|7003.2|0
1724380110000|2024-08-23 02:28:30|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|1
1724380120000|2024-08-23 02:28:40|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1724380140000|2024-08-23 02:29:00|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1724380560000|2024-08-23 02:36:00|7012.7|6997.7|7003.1|6988.1|7012.7|6997.7|7003.1|6988.1|4
1724380590000|2024-08-23 02:36:30|7001.2|6986.2|7001.3|6986.3|7001.3|6986.3|7001.2|6986.2|0
1724380600000|2024-08-23 02:36:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1724380850000|2024-08-23 02:40:50|7002.6|6987.6|7005.8|6990.8|7005.8|6990.8|7002.6|6987.6|0
1724380860000|2024-08-23 02:41:00|7005.2|6990.2|7005.3|6990.3|7005.3|6990.3|7004.8|6989.8|0
1724380960000|2024-08-23 02:42:40|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1724381120000|2024-08-23 02:45:20|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1724381170000|2024-08-23 02:46:10|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1724382630000|2024-08-23 03:10:30|7003.8|6988.8|7004.6|6989.6|7004.6|6989.6|7003.8|6988.8|1
1724382670000|2024-08-23 03:11:10|7003.4|6988.4|7002.5|6987.5|7003.4|6988.4|7002.5|6987.5|1
1724382680000|2024-08-23 03:11:20|7003.1|6988.1|7002.7|6987.7|7003.3|6988.3|7002.5|6987.5|0
1724382690000|2024-08-23 03:11:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724382720000|2024-08-23 03:12:00|7001.8|6986.8|7001.9|6986.9|7001.9|6986.9|7001.8|6986.8|0
1724382730000|2024-08-23 03:12:10|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724382770000|2024-08-23 03:12:50|7002.7|6987.7|7002.5|6987.5|7002.7|6987.7|7002.5|6987.5|0
1724382780000|2024-08-23 03:13:00|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724382830000|2024-08-23 03:13:50|7003.1|6988.1|7002.6|6987.6|7003.1|6988.1|7002.6|6987.6|0
1724382840000|2024-08-23 03:14:00|7002|6987|7001.6|6986.6|7002|6987|7001.6|6986.6|0
1724382850000|2024-08-23 03:14:10|7002.6|6987.6|7001.6|6986.6|7002.6|6987.6|7001.6|6986.6|0
1724383000000|2024-08-23 03:16:40|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724383040000|2024-08-23 03:17:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724383050000|2024-08-23 03:17:30|7002.1|6987.1|7003.3|6988.3|7004.1|6989.1|7002.1|6987.1|0
1724383060000|2024-08-23 03:17:40|7002.8|6987.8|7002.6|6987.6|7002.8|6987.8|7002.6|6987.6|0
1724383090000|2024-08-23 03:18:10|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724383190000|2024-08-23 03:19:50|7002.4|6987.4|7003.1|6988.1|7003.6|6988.6|7002.4|6987.4|0
1724383210000|2024-08-23 03:20:10|7002.6|6987.6|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|0
1724383220000|2024-08-23 03:20:20|7001.1|6986.1|7001.2|6986.2|7001.2|6986.2|7000.6|6985.6|1
1724383230000|2024-08-23 03:20:30|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1724383240000|2024-08-23 03:20:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724383320000|2024-08-23 03:22:00|7001.7|6986.7|7002.6|6987.6|7002.6|6987.6|7001.7|6986.7|0
1724383380000|2024-08-23 03:23:00|7002.1|6987.1|7003.2|6988.2|7003.2|6988.2|7002.1|6987.1|0
1724383390000|2024-08-23 03:23:10|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724383440000|2024-08-23 03:24:00|7003|6988|7002.6|6987.6|7003|6988|7002.6|6987.6|0
1724383480000|2024-08-23 03:24:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724383520000|2024-08-23 03:25:20|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724383530000|2024-08-23 03:25:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724383540000|2024-08-23 03:25:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724383550000|2024-08-23 03:25:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724383570000|2024-08-23 03:26:10|7001.8|6986.8|7001.6|6986.6|7001.8|6986.8|7001.6|6986.6|1
1724383720000|2024-08-23 03:28:40|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724383760000|2024-08-23 03:29:20|7002|6987|7002.6|6987.6|7002.6|6987.6|7001.6|6986.6|0
1724383770000|2024-08-23 03:29:30|7002|6987|7002.6|6987.6|7002.6|6987.6|7001.6|6986.6|0
1724383790000|2024-08-23 03:29:50|7002.9|6987.9|7003.6|6988.6|7003.6|6988.6|7002.9|6987.9|0
1724384100000|2024-08-23 03:35:00|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1724384360000|2024-08-23 03:39:20|7006.4|6991.4|7008.1|6993.1|7008.1|6993.1|7006.4|6991.4|1
1724384420000|2024-08-23 03:40:20|7008.7|6993.7|7010.8|6995.8|7010.8|6995.8|7008.7|6993.7|0
1724384450000|2024-08-23 03:40:50|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|1
1724384470000|2024-08-23 03:41:10|7009.1|6994.1|7009|6994|7009.1|6994.1|7009|6994|0
1724384560000|2024-08-23 03:42:40|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1724384700000|2024-08-23 03:45:00|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|0
1724384710000|2024-08-23 03:45:10|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724384990000|2024-08-23 03:49:50|7008.8|6993.8|7009.1|6994.1|7009.1|6994.1|7008.8|6993.8|1
1724385040000|2024-08-23 03:50:40|7008.8|6993.8|7009.1|6994.1|7009.1|6994.1|7008.3|6993.3|0
1724385060000|2024-08-23 03:51:00|7008.8|6993.8|7009.1|6994.1|7009.1|6994.1|7008.8|6993.8|0
1724385210000|2024-08-23 03:53:30|7004.1|6989.1|7003.5|6988.5|7004.1|6989.1|7003.5|6988.5|1
1724385220000|2024-08-23 03:53:40|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1724385500000|2024-08-23 03:58:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1724385910000|2024-08-23 04:05:10|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724385970000|2024-08-23 04:06:10|7004|6989|7004|6989|7004|6989|7004|6989|0
1724386210000|2024-08-23 04:10:10|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724386520000|2024-08-23 04:15:20|7005.8|6990.8|7005.5|6990.5|7005.8|6990.8|7005.5|6990.5|1
1724386530000|2024-08-23 04:15:30|7005.3|6990.3|7006.1|6991.1|7006.1|6991.1|7005.3|6990.3|0
1724386540000|2024-08-23 04:15:40|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1724386550000|2024-08-23 04:15:50|7007.4|6992.4|7007.6|6992.6|7007.6|6992.6|7007.4|6992.4|0
1724386580000|2024-08-23 04:16:20|||||||||1
1724386630000|2024-08-23 04:17:10|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1724386730000|2024-08-23 04:18:50|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724386950000|2024-08-23 04:22:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724387010000|2024-08-23 04:23:30|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1724387200000|2024-08-23 04:26:40|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724387230000|2024-08-23 04:27:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1724387430000|2024-08-23 04:30:30|7011.7|6996.7|7011.9|6996.9|7011.9|6996.9|7011.7|6996.7|0
1724387440000|2024-08-23 04:30:40|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|0
1724387450000|2024-08-23 04:30:50|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1724387460000|2024-08-23 04:31:00|7013.4|6998.4|7011.7|6996.7|7013.7|6998.7|7011.7|6996.7|0
1724387490000|2024-08-23 04:31:30|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|1
1724387700000|2024-08-23 04:35:00|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.3|6996.3|1
1724389980000|2024-08-23 05:13:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|3
1724389990000|2024-08-23 05:13:10|7009.2|6994.2|7010.4|6995.4|7010.4|6995.4|7009.2|6994.2|1
1724390080000|2024-08-23 05:14:40|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1724390100000|2024-08-23 05:15:00|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|0
1724390170000|2024-08-23 05:16:10|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1724390260000|2024-08-23 05:17:40|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|0
1724390290000|2024-08-23 05:18:10|7010.6|6995.6|7011.1|6996.1|7011.1|6996.1|7010.6|6995.6|3
1724390440000|2024-08-23 05:20:40|7012.3|6997.3|7014.9|6999.9|7014.9|6999.9|7012.3|6997.3|1
1724390450000|2024-08-23 05:20:50|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1724390470000|2024-08-23 05:21:10|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1724390520000|2024-08-23 05:22:00|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724390530000|2024-08-23 05:22:10|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|0
1724390580000|2024-08-23 05:23:00|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1724390590000|2024-08-23 05:23:10|7014|6999|7013.1|6998.1|7014|6999|7013.1|6998.1|1
1724390620000|2024-08-23 05:23:40|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|1
1724390800000|2024-08-23 05:26:40|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.6|6994.6|1
1724390850000|2024-08-23 05:27:30|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1724390940000|2024-08-23 05:29:00|||||||||1
1724391060000|2024-08-23 05:31:00|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1724391120000|2024-08-23 05:32:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1724391180000|2024-08-23 05:33:00|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1724391190000|2024-08-23 05:33:10|7009.7|6994.7|7008.7|6993.7|7009.7|6994.7|7008.7|6993.7|1
1724391200000|2024-08-23 05:33:20|7009.2|6994.2|7009.1|6994.1|7009.2|6994.2|7009.1|6994.1|0
1724391250000|2024-08-23 05:34:10|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1724391310000|2024-08-23 05:35:10|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724391330000|2024-08-23 05:35:30|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1724391350000|2024-08-23 05:35:50|7010.6|6995.6|7010.6|6995.6|7010.9|6995.9|7010.6|6995.6|0
1724391370000|2024-08-23 05:36:10|7010.9|6995.9|7010.2|6995.2|7011.1|6996.1|7010.1|6995.1|0
1724391390000|2024-08-23 05:36:30|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|0
1724391400000|2024-08-23 05:36:40|7011.2|6996.2|7010.7|6995.7|7011.2|6996.2|7010.7|6995.7|0
1724391430000|2024-08-23 05:37:10|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1724391440000|2024-08-23 05:37:20|7011|6996|7010.6|6995.6|7011|6996|7010.6|6995.6|0
1724391460000|2024-08-23 05:37:40|7011.2|6996.2|7011.7|6996.7|7011.7|6996.7|7011.2|6996.2|0
1724391480000|2024-08-23 05:38:00|7013.4|6998.4|7013.5|6998.5|7013.7|6998.7|7013.2|6998.2|0
1724391490000|2024-08-23 05:38:10|7013.7|6998.7|7013.2|6998.2|7013.7|6998.7|7013.2|6998.2|0
1724391520000|2024-08-23 05:38:40|7012.7|6997.7|7013.2|6998.2|7013.2|6998.2|7012.7|6997.7|0
1724391630000|2024-08-23 05:40:30|7014.4|6999.4|7014.1|6999.1|7014.4|6999.4|7014.1|6999.1|0
1724391660000|2024-08-23 05:41:00|7013.5|6998.5|7013.6|6998.6|7013.9|6998.9|7013.2|6998.2|1
1724391680000|2024-08-23 05:41:20|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724391720000|2024-08-23 05:42:00|7013.6|6998.6|7015.2|7000.2|7015.2|7000.2|7013.6|6998.6|2
1724391730000|2024-08-23 05:42:10|7016|7001|7016.7|7001.7|7016.7|7001.7|7015.2|7000.2|0
1724391740000|2024-08-23 05:42:20|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|0
1724391750000|2024-08-23 05:42:30|7015.9|7000.9|7016.2|7001.2|7016.2|7001.2|7015.7|7000.7|0
1724391770000|2024-08-23 05:42:50|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|0
1724391810000|2024-08-23 05:43:30|7016.9|7001.9|7016.7|7001.7|7016.9|7001.9|7016.7|7001.7|0
1724391830000|2024-08-23 05:43:50|7016.4|7001.4|7016.7|7001.7|7016.7|7001.7|7016.4|7001.4|0
1724391960000|2024-08-23 05:46:00|7016.4|7001.4|7016.7|7001.7|7016.7|7001.7|7016.2|7001.2|0
1724392000000|2024-08-23 05:46:40|7017|7002|7017.2|7002.2|7017.2|7002.2|7017|7002|0
1724392030000|2024-08-23 05:47:10|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1724392070000|2024-08-23 05:47:50|7018.1|7003.1|7017.8|7002.8|7018.1|7003.1|7017.8|7002.8|2
1724392080000|2024-08-23 05:48:00|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1724392090000|2024-08-23 05:48:10|7017.3|7002.3|7016.7|7001.7|7017.3|7002.3|7016.7|7001.7|1
1724392180000|2024-08-23 05:49:40|7016.4|7001.4|7016.2|7001.2|7016.4|7001.4|7016.2|7001.2|0
1724392200000|2024-08-23 05:50:00|7015.4|7000.4|7012.6|6997.6|7015.4|7000.4|7012.1|6997.1|1
1724392250000|2024-08-23 05:50:50|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|0
1724392260000|2024-08-23 05:51:00|7013.1|6998.1|7015.2|7000.2|7015.2|7000.2|7013.1|6998.1|1
1724392270000|2024-08-23 05:51:10|7015.6|7000.6|7013.6|6998.6|7015.6|7000.6|7013.6|6998.6|0
1724392300000|2024-08-23 05:51:40|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1724392310000|2024-08-23 05:51:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724392330000|2024-08-23 05:52:10|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1724392390000|2024-08-23 05:53:10|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1724392400000|2024-08-23 05:53:20|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1724392430000|2024-08-23 05:53:50|7013.6|6998.6|7013.4|6998.4|7013.6|6998.6|7013.4|6998.4|0
1724392440000|2024-08-23 05:54:00|7013.3|6998.3|7013.3|6998.3|7013.6|6998.6|7013.1|6998.1|0
1724392460000|2024-08-23 05:54:20|7012.8|6997.8|7013.3|6998.3|7013.3|6998.3|7012.8|6997.8|0
1724392470000|2024-08-23 05:54:30|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724392500000|2024-08-23 05:55:00|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1724392550000|2024-08-23 05:55:50|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1724392610000|2024-08-23 05:56:50|7013.4|6998.4|7013.1|6998.1|7013.4|6998.4|7013.1|6998.1|0
1724392620000|2024-08-23 05:57:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|1
1724392630000|2024-08-23 05:57:10|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1724392740000|2024-08-23 05:59:00|7015|7000|7015.9|7000.9|7015.9|7000.9|7015|7000|5
1724392750000|2024-08-23 05:59:10|||||||||3
1724392760000|2024-08-23 05:59:20|7014|6999|7015.4|7000.4|7015.4|7000.4|7013.8|6998.8|4
1724392780000|2024-08-23 05:59:40|7017.2|7002.2|7017.7|7002.7|7017.7|7002.7|7017.2|7002.2|11
1724392800000|2024-08-23 06:00:00|7016.9|7001.9|7016.2|7001.2|7016.9|7001.9|7016.2|7001.2|1
1724392810000|2024-08-23 06:00:10|7016|7001|7016|7001|7016|7001|7016|7001|0
1724392860000|2024-08-23 06:01:00|7014.2|6999.2|7013.9|6998.9|7014.2|6999.2|7013.9|6998.9|1
1724392870000|2024-08-23 06:01:10|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724392880000|2024-08-23 06:01:20|7014.6|6999.6|7014.4|6999.4|7014.6|6999.6|7014.4|6999.4|0
1724392920000|2024-08-23 06:02:00|7014.2|6999.2|7013.9|6998.9|7014.2|6999.2|7013.9|6998.9|0
1724392930000|2024-08-23 06:02:10|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|0
1724393010000|2024-08-23 06:03:30|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|0
1724393100000|2024-08-23 06:05:00|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|1
1724393110000|2024-08-23 06:05:10|7015.8|7000.8|7017.9|7002.9|7017.9|7002.9|7015.8|7000.8|1
1724393120000|2024-08-23 06:05:20|7017.3|7002.3|7017|7002|7017.3|7002.3|7016.4|7001.4|0
1724393130000|2024-08-23 06:05:30|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|0
1724393160000|2024-08-23 06:06:00|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1724393240000|2024-08-23 06:07:20|7018.2|7003.2|7016.9|7001.9|7018.2|7003.2|7016.9|7001.9|2
1724393250000|2024-08-23 06:07:30|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1724393280000|2024-08-23 06:08:00|7014.2|6999.2|7014.7|6999.7|7014.7|6999.7|7014.2|6999.2|2
1724393290000|2024-08-23 06:08:10|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724393310000|2024-08-23 06:08:30|7014.6|6999.6|7014.2|6999.2|7014.6|6999.6|7014.2|6999.2|0
1724393320000|2024-08-23 06:08:40|7017.7|7002.7|7016.4|7001.4|7017.7|7002.7|7016.4|7001.4|6
1724393340000|2024-08-23 06:09:00|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|0
1724393370000|2024-08-23 06:09:30|7015.6|7000.6|7015.5|7000.5|7015.6|7000.6|7015.2|7000.2|0
1724393380000|2024-08-23 06:09:40|7016.2|7001.2|7017.7|7002.7|7017.7|7002.7|7016.2|7001.2|0
1724393400000|2024-08-23 06:10:00|7018|7003|7018.2|7003.2|7018.2|7003.2|7018|7003|0
1724393450000|2024-08-23 06:10:50|7017.6|7002.6|7016.4|7001.4|7017.6|7002.6|7016.4|7001.4|1
1724393470000|2024-08-23 06:11:10|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1724393500000|2024-08-23 06:11:40|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|0
1724393530000|2024-08-23 06:12:10|7015.1|7000.1|7015.2|7000.2|7015.2|7000.2|7014.5|6999.5|1
1724393560000|2024-08-23 06:12:40|7014.9|6999.9|7014.7|6999.7|7014.9|6999.9|7014.7|6999.7|0
1724393580000|2024-08-23 06:13:00|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1724393590000|2024-08-23 06:13:10|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|0
1724393620000|2024-08-23 06:13:40|7013.2|6998.2|7013.2|6998.2|7013.7|6998.7|7013.2|6998.2|1
1724393630000|2024-08-23 06:13:50|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|0
1724393640000|2024-08-23 06:14:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1724393670000|2024-08-23 06:14:30|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724393680000|2024-08-23 06:14:40|7013.1|6998.1|7014.2|6999.2|7014.2|6999.2|7012.9|6997.9|0
1724393750000|2024-08-23 06:15:50|7014.5|6999.5|7014.9|6999.9|7014.9|6999.9|7014.5|6999.5|0
1724393760000|2024-08-23 06:16:00|7014.7|6999.7|7015.5|7000.5|7015.5|7000.5|7014.7|6999.7|0
1724393770000|2024-08-23 06:16:10|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1724393820000|2024-08-23 06:17:00|7016.5|7001.5|7016.9|7001.9|7016.9|7001.9|7016.4|7001.4|0
1724393840000|2024-08-23 06:17:20|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|0
1724393940000|2024-08-23 06:19:00|7017.5|7002.5|7017.7|7002.7|7017.7|7002.7|7017.5|7002.5|0
1724394000000|2024-08-23 06:20:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1724394050000|2024-08-23 06:20:50|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1724394060000|2024-08-23 06:21:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1724394110000|2024-08-23 06:21:50|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1724394150000|2024-08-23 06:22:30|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1724394370000|2024-08-23 06:26:10|7017.1|7002.1|7015.9|7000.9|7017.1|7002.1|7015.9|7000.9|2
1724394380000|2024-08-23 06:26:20|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|0
1724394390000|2024-08-23 06:26:30|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1724394400000|2024-08-23 06:26:40|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1724394410000|2024-08-23 06:26:50|7016.4|7001.4|7017.3|7002.3|7017.3|7002.3|7016.4|7001.4|2
1724394420000|2024-08-23 06:27:00|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|1
1724394430000|2024-08-23 06:27:10|7022.7|7007.7|7022.5|7007.5|7022.7|7007.7|7022.5|7007.5|3
1724394450000|2024-08-23 06:27:30|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|0
1724394460000|2024-08-23 06:27:40|7022.1|7007.1|7021.3|7006.3|7022.1|7007.1|7020.8|7005.8|0
1724394480000|2024-08-23 06:28:00|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724394500000|2024-08-23 06:28:20|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|0
1724394510000|2024-08-23 06:28:30|7021|7006|7020.8|7005.8|7021|7006|7020.8|7005.8|0
1724394520000|2024-08-23 06:28:40|7021.1|7006.1|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|0
1724394560000|2024-08-23 06:29:20|7018.6|7003.6|7020|7005|7020|7005|7018.6|7003.6|2
1724394600000|2024-08-23 06:30:00|7020.2|7005.2|7021.7|7006.7|7021.7|7006.7|7020.2|7005.2|0
1724394610000|2024-08-23 06:30:10|7021.4|7006.4|7021.2|7006.2|7021.4|7006.4|7021.2|7006.2|0
1724394620000|2024-08-23 06:30:20|7022|7007|7024.2|7009.2|7024.7|7009.7|7022|7007|10
1724394630000|2024-08-23 06:30:30|7024.7|7009.7|7024.7|7009.7|7025.2|7010.2|7024.7|7009.7|0
1724394660000|2024-08-23 06:31:00|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|0
1724394710000|2024-08-23 06:31:50|7025.5|7010.5|7024.2|7009.2|7025.5|7010.5|7023.9|7008.9|0
1724394720000|2024-08-23 06:32:00|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023|7008|0
1724394760000|2024-08-23 06:32:40|7023.4|7008.4|7023.2|7008.2|7024.2|7009.2|7023.2|7008.2|0
1724394770000|2024-08-23 06:32:50|7022.7|7007.7|7023.2|7008.2|7023.2|7008.2|7022.2|7007.2|1
1724394780000|2024-08-23 06:33:00|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|0
1724394820000|2024-08-23 06:33:40|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1724394890000|2024-08-23 06:34:50|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|0
1724394900000|2024-08-23 06:35:00|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7023.9|7008.9|0
1724394920000|2024-08-23 06:35:20|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1724394930000|2024-08-23 06:35:30|7024.4|7009.4|7024.2|7009.2|7024.4|7009.4|7024.2|7009.2|0
1724394960000|2024-08-23 06:36:00|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|1
1724395020000|2024-08-23 06:37:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1724395030000|2024-08-23 06:37:10|7023.5|7008.5|7023.2|7008.2|7023.7|7008.7|7023.2|7008.2|0
1724395060000|2024-08-23 06:37:40|7024.1|7009.1|7024.9|7009.9|7024.9|7009.9|7024.1|7009.1|0
1724395080000|2024-08-23 06:38:00|7025.4|7010.4|7024.6|7009.6|7025.4|7010.4|7024.6|7009.6|0
1724395090000|2024-08-23 06:38:10|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1724395140000|2024-08-23 06:39:00|7025|7010|7025.2|7010.2|7025.2|7010.2|7024.4|7009.4|0
1724395150000|2024-08-23 06:39:10|7025.4|7010.4|7025.7|7010.7|7025.9|7010.9|7024.9|7009.9|0
1724395170000|2024-08-23 06:39:30|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1724395210000|2024-08-23 06:40:10|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|0
1724395230000|2024-08-23 06:40:30|7025.7|7010.7|7025.4|7010.4|7025.7|7010.7|7025.4|7010.4|0
1724395260000|2024-08-23 06:41:00|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|0
1724395270000|2024-08-23 06:41:10|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1724395330000|2024-08-23 06:42:10|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|0
1724395390000|2024-08-23 06:43:10|7025.2|7010.2|7025.5|7010.5|7025.5|7010.5|7025.2|7010.2|0
1724395560000|2024-08-23 06:46:00|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|0
1724395600000|2024-08-23 06:46:40|7025.5|7010.5|7026.7|7011.7|7026.7|7011.7|7025.5|7010.5|1
1724395610000|2024-08-23 06:46:50|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|0
1724395620000|2024-08-23 06:47:00|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1724395650000|2024-08-23 06:47:30|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1724395670000|2024-08-23 06:47:50|7027.8|7012.8|7027.3|7012.3|7027.8|7012.8|7027.3|7012.3|0
1724395680000|2024-08-23 06:48:00|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|2
1724395690000|2024-08-23 06:48:10|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|0
1724395710000|2024-08-23 06:48:30|7023|7008|7023|7008|7023|7008|7023|7008|1
1724395720000|2024-08-23 06:48:40|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724395730000|2024-08-23 06:48:50|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|0
1724395760000|2024-08-23 06:49:20|7021.5|7006.5|7021.8|7006.8|7021.8|7006.8|7021.5|7006.5|1
1724395780000|2024-08-23 06:49:40|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|0
1724395800000|2024-08-23 06:50:00|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724395820000|2024-08-23 06:50:20|7021.3|7006.3|7020.8|7005.8|7021.3|7006.3|7020.8|7005.8|0
1724395850000|2024-08-23 06:50:50|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1724395890000|2024-08-23 06:51:30|7020|7005|7020|7005|7020|7005|7020|7005|0
1724395900000|2024-08-23 06:51:40|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724396120000|2024-08-23 06:55:20|7020.1|7005.1|7020.3|7005.3|7020.3|7005.3|7020.1|7005.1|0
1724396150000|2024-08-23 06:55:50|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724396270000|2024-08-23 06:57:50|7019.3|7004.3|7016.1|7001.1|7019.3|7004.3|7015.8|7000.8|2
1724396280000|2024-08-23 06:58:00|7016.3|7001.3|7017.5|7002.5|7017.8|7002.8|7016.3|7001.3|0
1724396290000|2024-08-23 06:58:10|7017.6|7002.6|7017.8|7002.8|7017.8|7002.8|7017.6|7002.6|0
1724396320000|2024-08-23 06:58:40|7017.5|7002.5|7017.8|7002.8|7017.8|7002.8|7017.5|7002.5|0
1724396360000|2024-08-23 06:59:20|7017.3|7002.3|7017.8|7002.8|7017.8|7002.8|7017.3|7002.3|0
1724396390000|2024-08-23 06:59:50|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|1
1724396400000|2024-08-23 07:00:00|7018.8|7003.8|7018.3|7003.3|7018.8|7003.8|7018.3|7003.3|0
1724396410000|2024-08-23 07:00:10|7018.6|7003.6|7019.1|7004.1|7019.1|7004.1|7018.3|7003.3|0
1724396430000|2024-08-23 07:00:30|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|0
1724396440000|2024-08-23 07:00:40|7019.6|7004.6|7019.3|7004.3|7019.6|7004.6|7019.3|7004.3|0
1724396520000|2024-08-23 07:02:00|7019.9|7004.9|7020.3|7005.3|7020.3|7005.3|7019.9|7004.9|0
1724396530000|2024-08-23 07:02:10|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724396580000|2024-08-23 07:03:00|7020.5|7005.5|7019.8|7004.8|7020.5|7005.5|7018.8|7003.8|3
1724396700000|2024-08-23 07:05:00|7019.5|7004.5|7019.3|7004.3|7019.5|7004.5|7019.3|7004.3|0
1724396760000|2024-08-23 07:06:00|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|1
1724396800000|2024-08-23 07:06:40|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|1
1724396820000|2024-08-23 07:07:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1724396850000|2024-08-23 07:07:30|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|1
1724396860000|2024-08-23 07:07:40|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724396940000|2024-08-23 07:09:00|7019.1|7004.1|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|0
1724396950000|2024-08-23 07:09:10|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724396960000|2024-08-23 07:09:20|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|3
1724396970000|2024-08-23 07:09:30|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|0
1724396980000|2024-08-23 07:09:40|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|1
1724397040000|2024-08-23 07:10:40|||||||||1
1724397120000|2024-08-23 07:12:00|7027.1|7012.1|7027.4|7012.4|7027.4|7012.4|7027.1|7012.1|4
1724397160000|2024-08-23 07:12:40|||||||||1
1724397170000|2024-08-23 07:12:50|7026.9|7011.9|7027.4|7012.4|7027.4|7012.4|7026.9|7011.9|0
1724397180000|2024-08-23 07:13:00|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1724397270000|2024-08-23 07:14:30|7027.2|7012.2|7027.4|7012.4|7027.4|7012.4|7027.2|7012.2|0
1724397370000|2024-08-23 07:16:10|7032.6|7017.6|7034.4|7019.4|7034.4|7019.4|7032.4|7017.4|31
1724397380000|2024-08-23 07:16:20|7029.7|7014.7|7028.1|7013.1|7029.7|7014.7|7028.1|7013.1|1
1724397420000|2024-08-23 07:17:00|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|0
1724397450000|2024-08-23 07:17:30|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|2
1724397460000|2024-08-23 07:17:40|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1724397470000|2024-08-23 07:17:50|7032.7|7017.7|7033.1|7018.1|7033.4|7018.4|7032.7|7017.7|0
1724397590000|2024-08-23 07:19:50|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|0
1724397600000|2024-08-23 07:20:00|7031.5|7016.5|7030.7|7015.7|7031.5|7016.5|7030.1|7015.1|1
1724397610000|2024-08-23 07:20:10|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1724397630000|2024-08-23 07:20:30|7030|7015|7029.4|7014.4|7030|7015|7029.4|7014.4|0
1724397640000|2024-08-23 07:20:40|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724397670000|2024-08-23 07:21:10|7030.4|7015.4|7029.9|7014.9|7030.4|7015.4|7029.9|7014.9|0
1724397710000|2024-08-23 07:21:50|7029.6|7014.6|7029.4|7014.4|7029.6|7014.6|7029.4|7014.4|0
1724397720000|2024-08-23 07:22:00|7029.9|7014.9|7030.2|7015.2|7030.2|7015.2|7029.6|7014.6|1
1724397730000|2024-08-23 07:22:10|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7029.6|7014.6|1
1724397740000|2024-08-23 07:22:20|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724397770000|2024-08-23 07:22:50|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1724397780000|2024-08-23 07:23:00|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1724397790000|2024-08-23 07:23:10|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724397800000|2024-08-23 07:23:20|7031.3|7016.3|7031.3|7016.3|7031.6|7016.6|7031.3|7016.3|1
1724397810000|2024-08-23 07:23:30|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|0
1724397840000|2024-08-23 07:24:00|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.3|7017.3|1
1724397850000|2024-08-23 07:24:10|7032.7|7017.7|7033.6|7018.6|7033.6|7018.6|7032.7|7017.7|0
1724397860000|2024-08-23 07:24:20|7033.3|7018.3|7033.4|7018.4|7033.4|7018.4|7033.3|7018.3|0
1724397870000|2024-08-23 07:24:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1724397880000|2024-08-23 07:24:40|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|0
1724397890000|2024-08-23 07:24:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|1
1724397900000|2024-08-23 07:25:00|7033.1|7018.1|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|0
1724397930000|2024-08-23 07:25:30|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1724397960000|2024-08-23 07:26:00|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|0
1724398000000|2024-08-23 07:26:40|7033.3|7018.3|7032.1|7017.1|7033.3|7018.3|7032.1|7017.1|0
1724398060000|2024-08-23 07:27:40|7031.5|7016.5|7031.9|7016.9|7031.9|7016.9|7030.9|7015.9|0
1724398170000|2024-08-23 07:29:30|7032.1|7017.1|7029.9|7014.9|7032.1|7017.1|7029.9|7014.9|0
1724398180000|2024-08-23 07:29:40|7028.9|7013.9|7027.1|7012.1|7028.9|7013.9|7027.1|7012.1|0
1724398200000|2024-08-23 07:30:00|7026.6|7011.6|7027.1|7012.1|7027.1|7012.1|7026.6|7011.6|0
1724398240000|2024-08-23 07:30:40|7026.8|7011.8|7026.9|7011.9|7026.9|7011.9|7026.6|7011.6|0
1724398250000|2024-08-23 07:30:50|7027.1|7012.1|7026.3|7011.3|7027.1|7012.1|7026.1|7011.1|0
1724398260000|2024-08-23 07:31:00|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1724398330000|2024-08-23 07:32:10|7026.9|7011.9|7027.6|7012.6|7027.6|7012.6|7026.1|7011.1|12
1724398350000|2024-08-23 07:32:30|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|8
1724398420000|2024-08-23 07:33:40|7032.4|7017.4|7031.4|7016.4|7032.4|7017.4|7031.4|7016.4|0
1724398430000|2024-08-23 07:33:50|7030.8|7015.8|7029.6|7014.6|7030.8|7015.8|7029.6|7014.6|1
1724398440000|2024-08-23 07:34:00|7029.4|7014.4|7031.4|7016.4|7031.4|7016.4|7029.4|7014.4|1
1724398470000|2024-08-23 07:34:30|7030.8|7015.8|7032.9|7017.9|7032.9|7017.9|7030.8|7015.8|1
1724398490000|2024-08-23 07:34:50|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|0
1724398570000|2024-08-23 07:36:10|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1724398580000|2024-08-23 07:36:20|7034.4|7019.4|7034.1|7019.1|7034.4|7019.4|7034.1|7019.1|0
1724398600000|2024-08-23 07:36:40|7033.9|7018.9|7036.9|7021.9|7036.9|7021.9|7033.9|7018.9|3
1724398610000|2024-08-23 07:36:50|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1724398620000|2024-08-23 07:37:00|7032.8|7017.8|7033.4|7018.4|7033.4|7018.4|7032.1|7017.1|3
1724398640000|2024-08-23 07:37:20|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1724398650000|2024-08-23 07:37:30|7032.1|7017.1|7031.4|7016.4|7032.1|7017.1|7029.9|7014.9|0
1724398660000|2024-08-23 07:37:40|7031.1|7016.1|7030.9|7015.9|7031.1|7016.1|7030.9|7015.9|0
1724398680000|2024-08-23 07:38:00|7031.2|7016.2|7031.4|7016.4|7031.4|7016.4|7031.2|7016.2|0
1724398720000|2024-08-23 07:38:40|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|0
1724398740000|2024-08-23 07:39:00|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|0
1724398780000|2024-08-23 07:39:40|7030.9|7015.9|7031.4|7016.4|7031.4|7016.4|7030.9|7015.9|0
1724398790000|2024-08-23 07:39:50|7031.1|7016.1|7030.9|7015.9|7031.1|7016.1|7030.9|7015.9|0
1724398800000|2024-08-23 07:40:00|7030.4|7015.4|7030.7|7015.7|7030.7|7015.7|7030.4|7015.4|0
1724398810000|2024-08-23 07:40:10|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1724398830000|2024-08-23 07:40:30|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1724398840000|2024-08-23 07:40:40|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|0
1724398860000|2024-08-23 07:41:00|7028.4|7013.4|7027.9|7012.9|7028.4|7013.4|7027.9|7012.9|2
1724398870000|2024-08-23 07:41:10|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|0
1724398900000|2024-08-23 07:41:40|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|0
1724398930000|2024-08-23 07:42:10|7027.1|7012.1|7028.1|7013.1|7028.1|7013.1|7027.1|7012.1|0
1724398950000|2024-08-23 07:42:30|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|0
1724399000000|2024-08-23 07:43:20|7028.1|7013.1|7028.4|7013.4|7028.4|7013.4|7028.1|7013.1|0
1724399010000|2024-08-23 07:43:30|7028.6|7013.6|7029.6|7014.6|7029.6|7014.6|7028.3|7013.3|19
1724399020000|2024-08-23 07:43:40|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1724399060000|2024-08-23 07:44:20|7029.7|7014.7|7029.9|7014.9|7029.9|7014.9|7029.7|7014.7|0
1724399070000|2024-08-23 07:44:30|7027.9|7012.9|7027.4|7012.4|7027.9|7012.9|7027.4|7012.4|1
1724399080000|2024-08-23 07:44:40|7026.4|7011.4|7025.7|7010.7|7026.5|7011.5|7025.4|7010.4|1
1724399090000|2024-08-23 07:44:50|7025.5|7010.5|7026.1|7011.1|7026.1|7011.1|7024.9|7009.9|5
1724399100000|2024-08-23 07:45:00|7025.9|7010.9|7027.4|7012.4|7027.4|7012.4|7025.9|7010.9|0
1724399130000|2024-08-23 07:45:30|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|2
1724399140000|2024-08-23 07:45:40|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|0
1724399160000|2024-08-23 07:46:00|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724399170000|2024-08-23 07:46:10|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1724399200000|2024-08-23 07:46:40|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724399300000|2024-08-23 07:48:20|7030.4|7015.4|7030.6|7015.6|7030.6|7015.6|7030.4|7015.4|0
1724399310000|2024-08-23 07:48:30|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|0
1724399320000|2024-08-23 07:48:40|7029.8|7014.8|7030.4|7015.4|7030.4|7015.4|7029.8|7014.8|0
1724399350000|2024-08-23 07:49:10|7030.9|7015.9|7031.4|7016.4|7031.4|7016.4|7030.9|7015.9|0
1724399360000|2024-08-23 07:49:20|7031.9|7016.9|7031.4|7016.4|7031.9|7016.9|7031.4|7016.4|0
1724399370000|2024-08-23 07:49:30|7032.4|7017.4|7032.6|7017.6|7032.9|7017.9|7032.4|7017.4|0
1724399380000|2024-08-23 07:49:40|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1724399430000|2024-08-23 07:50:30|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1724399440000|2024-08-23 07:50:40|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|0
1724399450000|2024-08-23 07:50:50|7032.6|7017.6|7033.1|7018.1|7033.1|7018.1|7032.6|7017.6|0
1724399480000|2024-08-23 07:51:20|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1724399490000|2024-08-23 07:51:30|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1724399520000|2024-08-23 07:52:00|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|1
1724399530000|2024-08-23 07:52:10|7034.9|7019.9|7034.6|7019.6|7034.9|7019.9|7033.6|7018.6|1
1724399550000|2024-08-23 07:52:30|7034.1|7019.1|7033.8|7018.8|7034.1|7019.1|7033.8|7018.8|0
1724399560000|2024-08-23 07:52:40|7033.6|7018.6|7033.8|7018.8|7033.8|7018.8|7033.3|7018.3|1
1724399570000|2024-08-23 07:52:50|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1724399580000|2024-08-23 07:53:00|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|3
1724399600000|2024-08-23 07:53:20|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1724399630000|2024-08-23 07:53:50|7030.6|7015.6|7030.9|7015.9|7030.9|7015.9|7030.6|7015.6|0
1724399650000|2024-08-23 07:54:10|7031.4|7016.4|7031.1|7016.1|7031.4|7016.4|7031.1|7016.1|0
1724399670000|2024-08-23 07:54:30|7031.9|7016.9|7030.4|7015.4|7031.9|7016.9|7030.4|7015.4|0
1724399690000|2024-08-23 07:54:50|7031.3|7016.3|7031.9|7016.9|7031.9|7016.9|7031.3|7016.3|0
1724399700000|2024-08-23 07:55:00|7030.7|7015.7|7030.1|7015.1|7030.7|7015.7|7030.1|7015.1|0
1724399750000|2024-08-23 07:55:50|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1724399760000|2024-08-23 07:56:00|7029.4|7014.4|7029.9|7014.9|7029.9|7014.9|7029.4|7014.4|0
1724399790000|2024-08-23 07:56:30|7030.2|7015.2|7030.4|7015.4|7030.4|7015.4|7030.2|7015.2|0
1724399820000|2024-08-23 07:57:00|7029.8|7014.8|7030.2|7015.2|7030.2|7015.2|7029.8|7014.8|0
1724399830000|2024-08-23 07:57:10|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7029.9|7014.9|1
1724399860000|2024-08-23 07:57:40|7031|7016|7031.6|7016.6|7031.6|7016.6|7031|7016|0
1724399870000|2024-08-23 07:57:50|7031.1|7016.1|7029.9|7014.9|7031.1|7016.1|7029.9|7014.9|0
1724399890000|2024-08-23 07:58:10|7030.1|7015.1|7030.4|7015.4|7030.4|7015.4|7030.1|7015.1|0
1724399920000|2024-08-23 07:58:40|7029.1|7014.1|7029.6|7014.6|7029.6|7014.6|7029.1|7014.1|2
1724400000000|2024-08-23 08:00:00|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|2
1724400030000|2024-08-23 08:00:30|7027.9|7012.9|7026.1|7011.1|7027.9|7012.9|7026.1|7011.1|1
1724400060000|2024-08-23 08:01:00|7026.4|7011.4|7026.3|7011.3|7026.6|7011.6|7026.3|7011.3|0
1724400070000|2024-08-23 08:01:10|7026.1|7011.1|7026.3|7011.3|7026.6|7011.6|7026.1|7011.1|0
1724400090000|2024-08-23 08:01:30|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1724400170000|2024-08-23 08:02:50|7026.6|7011.6|7026.1|7011.1|7026.6|7011.6|7026.1|7011.1|0
1724400180000|2024-08-23 08:03:00|7026.6|7011.6|7024.1|7009.1|7026.6|7011.6|7024.1|7009.1|2
1724400230000|2024-08-23 08:03:50|7023.5|7008.5|7026.1|7011.1|7026.6|7011.6|7022.9|7007.9|3
1724400240000|2024-08-23 08:04:00|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|0
1724400250000|2024-08-23 08:04:10|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|0
1724400300000|2024-08-23 08:05:00|7028.8|7013.8|7027.8|7012.8|7028.8|7013.8|7027.8|7012.8|2
1724400320000|2024-08-23 08:05:20|7028.1|7013.1|7027.5|7012.5|7028.3|7013.3|7027.5|7012.5|1
1724400330000|2024-08-23 08:05:30|7027.2|7012.2|7027.8|7012.8|7027.8|7012.8|7027.2|7012.2|0
1724400340000|2024-08-23 08:05:40|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|1
1724400350000|2024-08-23 08:05:50|7025.9|7010.9|7025.3|7010.3|7025.9|7010.9|7025.3|7010.3|1
1724400360000|2024-08-23 08:06:00|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|0
1724400380000|2024-08-23 08:06:20|7025.3|7010.3|7025.8|7010.8|7025.8|7010.8|7025.3|7010.3|0
1724400390000|2024-08-23 08:06:30|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|0
1724400440000|2024-08-23 08:07:20|7025|7010|7024.9|7009.9|7025|7010|7024.9|7009.9|1
1724400460000|2024-08-23 08:07:40|7025.4|7010.4|7025.1|7010.1|7025.4|7010.4|7025.1|7010.1|0
1724400470000|2024-08-23 08:07:50|7025.4|7010.4|7025.5|7010.5|7025.8|7010.8|7025.3|7010.3|0
1724400480000|2024-08-23 08:08:00|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|0
1724400490000|2024-08-23 08:08:10|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1724400500000|2024-08-23 08:08:20|7026.1|7011.1|7026.8|7011.8|7026.8|7011.8|7026.1|7011.1|0
1724400600000|2024-08-23 08:10:00|7027.4|7012.4|7027.3|7012.3|7028.3|7013.3|7027.3|7012.3|0
1724400610000|2024-08-23 08:10:10|7026.4|7011.4|7025.8|7010.8|7026.4|7011.4|7025.8|7010.8|0
1724400620000|2024-08-23 08:10:20|7026.7|7011.7|7027.3|7012.3|7027.3|7012.3|7026.7|7011.7|0
1724400630000|2024-08-23 08:10:30|7027.9|7012.9|7028|7013|7028.8|7013.8|7027.9|7012.9|0
1724400640000|2024-08-23 08:10:40|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1724400660000|2024-08-23 08:11:00|7027.5|7012.5|7027.3|7012.3|7027.5|7012.5|7027.3|7012.3|0
1724400670000|2024-08-23 08:11:10|||||||||1
1724400690000|2024-08-23 08:11:30|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|1
1724400700000|2024-08-23 08:11:40|7026.8|7011.8|7025.8|7010.8|7026.8|7011.8|7025.8|7010.8|0
1724400710000|2024-08-23 08:11:50|7026.8|7011.8|7026.3|7011.3|7026.8|7011.8|7026.3|7011.3|0
1724400750000|2024-08-23 08:12:30|7026|7011|7025.8|7010.8|7026|7011|7025.8|7010.8|0
1724400770000|2024-08-23 08:12:50|7026.8|7011.8|7025.3|7010.3|7026.8|7011.8|7025.3|7010.3|1
1724400810000|2024-08-23 08:13:30|||||||||3
1724400870000|2024-08-23 08:14:30|7028.6|7013.6|7028.1|7013.1|7028.8|7013.8|7028.1|7013.1|5
1724400880000|2024-08-23 08:14:40|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|0
1724400910000|2024-08-23 08:15:10|7034.3|7019.3|7034.4|7019.4|7035|7020|7033.9|7018.9|12
1724400920000|2024-08-23 08:15:20|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|1
1724400930000|2024-08-23 08:15:30|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1724400940000|2024-08-23 08:15:40|7033.1|7018.1|7033.7|7018.7|7033.7|7018.7|7033.1|7018.1|2
1724400950000|2024-08-23 08:15:50|7032.5|7017.5|7032.8|7017.8|7032.8|7017.8|7032.5|7017.5|2
1724400960000|2024-08-23 08:16:00|7033|7018|7033.5|7018.5|7033.5|7018.5|7033|7018|0
1724400970000|2024-08-23 08:16:10|7033.3|7018.3|7031.2|7016.2|7033.3|7018.3|7030.9|7015.9|2
1724400990000|2024-08-23 08:16:30|7031.4|7016.4|7030.4|7015.4|7031.4|7016.4|7030.4|7015.4|2
1724401000000|2024-08-23 08:16:40|7030.1|7015.1|7029.9|7014.9|7030.1|7015.1|7029.9|7014.9|0
1724401010000|2024-08-23 08:16:50|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|0
1724401030000|2024-08-23 08:17:10|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|3
1724401040000|2024-08-23 08:17:20|7025.1|7010.1|7024.8|7009.8|7025.1|7010.1|7024.8|7009.8|0
1724401060000|2024-08-23 08:17:40|7024.6|7009.6|7024.2|7009.2|7024.6|7009.6|7023.3|7008.3|7
1724401070000|2024-08-23 08:17:50|7024.3|7009.3|7020.6|7005.6|7024.3|7009.3|7020.3|7005.3|2
1724401080000|2024-08-23 08:18:00|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|1
1724401090000|2024-08-23 08:18:10|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1724401140000|2024-08-23 08:19:00|7019.4|7004.4|7019.6|7004.6|7019.6|7004.6|7019.4|7004.4|0
1724401150000|2024-08-23 08:19:10|7019.3|7004.3|7019.1|7004.1|7019.3|7004.3|7019.1|7004.1|0
1724401170000|2024-08-23 08:19:30|7019.4|7004.4|7019.8|7004.8|7019.8|7004.8|7019.4|7004.4|0
1724401180000|2024-08-23 08:19:40|7023.1|7008.1|7022.6|7007.6|7023.1|7008.1|7022.3|7007.3|2
1724401270000|2024-08-23 08:21:10|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|0
1724401320000|2024-08-23 08:22:00|7022.5|7007.5|7018.3|7003.3|7022.5|7007.5|7018.3|7003.3|1
1724401350000|2024-08-23 08:22:30|7020.3|7005.3|7022.8|7007.8|7022.8|7007.8|7020.3|7005.3|3
1724401380000|2024-08-23 08:23:00|7022.5|7007.5|7021.6|7006.6|7022.5|7007.5|7021.3|7006.3|0
1724401410000|2024-08-23 08:23:30|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1724401420000|2024-08-23 08:23:40|7020.9|7005.9|7022.2|7007.2|7022.2|7007.2|7020.9|7005.9|0
1724401440000|2024-08-23 08:24:00|7022.6|7007.6|7021.8|7006.8|7022.6|7007.6|7021.1|7006.1|0
1724401490000|2024-08-23 08:24:50|7021.5|7006.5|7021.8|7006.8|7021.8|7006.8|7021.3|7006.3|0
1724401520000|2024-08-23 08:25:20|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|0
1724401600000|2024-08-23 08:26:40|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|0
1724401620000|2024-08-23 08:27:00|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724401680000|2024-08-23 08:28:00|7020.5|7005.5|7020.3|7005.3|7020.5|7005.5|7020.3|7005.3|0
1724401690000|2024-08-23 08:28:10|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|0
1724401710000|2024-08-23 08:28:30|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724401730000|2024-08-23 08:28:50|7021.1|7006.1|7021.3|7006.3|7021.3|7006.3|7021.1|7006.1|0
1724401740000|2024-08-23 08:29:00|7021|7006|7021.6|7006.6|7022.3|7007.3|7020.6|7005.6|1
1724401750000|2024-08-23 08:29:10|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|0
1724401860000|2024-08-23 08:31:00|7020.8|7005.8|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|0
1724401880000|2024-08-23 08:31:20|7020.8|7005.8|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|0
1724401990000|2024-08-23 08:33:10|7017.3|7002.3|7017.3|7002.3|7017.8|7002.8|7016.7|7001.7|2
1724402070000|2024-08-23 08:34:30|7016.8|7001.8|7017|7002|7017.3|7002.3|7016.8|7001.8|0
1724402080000|2024-08-23 08:34:40|7017.1|7002.1|7017.3|7002.3|7017.3|7002.3|7017.1|7002.1|0
1724402160000|2024-08-23 08:36:00|7017.8|7002.8|7017.3|7002.3|7017.8|7002.8|7017.3|7002.3|0
1724402320000|2024-08-23 08:38:40|7017|7002|7017.3|7002.3|7017.7|7002.7|7016.3|7001.3|1
1724402330000|2024-08-23 08:38:50|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1724402350000|2024-08-23 08:39:10|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|1
1724402370000|2024-08-23 08:39:30|7017.4|7002.4|7017.6|7002.6|7017.6|7002.6|7017.1|7002.1|0
1724402430000|2024-08-23 08:40:30|7017.8|7002.8|7017.6|7002.6|7017.8|7002.8|7017.6|7002.6|1
1724402440000|2024-08-23 08:40:40|7017.3|7002.3|7017.6|7002.6|7017.6|7002.6|7017.1|7002.1|0
1724402470000|2024-08-23 08:41:10|7019.8|7004.8|7021.3|7006.3|7021.6|7006.6|7019.8|7004.8|1
1724402480000|2024-08-23 08:41:20|7020.6|7005.6|7019.6|7004.6|7022.6|7007.6|7019.6|7004.6|2
1724402620000|2024-08-23 08:43:40|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1724402700000|2024-08-23 08:45:00|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|0
1724402750000|2024-08-23 08:45:50|7023.6|7008.6|7020.8|7005.8|7025.1|7010.1|7020.8|7005.8|4
1724402760000|2024-08-23 08:46:00|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|0
1724402770000|2024-08-23 08:46:10|7021.8|7006.8|7021.8|7006.8|7022.1|7007.1|7021.8|7006.8|2
1724402810000|2024-08-23 08:46:50|7022.1|7007.1|7023.3|7008.3|7023.3|7008.3|7022.1|7007.1|0
1724402820000|2024-08-23 08:47:00|7022.8|7007.8|7021.8|7006.8|7022.8|7007.8|7021.8|7006.8|0
1724402870000|2024-08-23 08:47:50|7022.1|7007.1|7023.5|7008.5|7023.8|7008.8|7022.1|7007.1|0
1724402880000|2024-08-23 08:48:00|7023.3|7008.3|7023.6|7008.6|7023.8|7008.8|7023.3|7008.3|0
1724402890000|2024-08-23 08:48:10|7023.3|7008.3|7023.6|7008.6|7023.8|7008.8|7023.3|7008.3|0
1724402910000|2024-08-23 08:48:30|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1724402950000|2024-08-23 08:49:10|7024.3|7009.3|7022.6|7007.6|7024.3|7009.3|7022.6|7007.6|0
1724402970000|2024-08-23 08:49:30|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|0
1724403010000|2024-08-23 08:50:10|7022.5|7007.5|7022.3|7007.3|7022.5|7007.5|7022.3|7007.3|0
1724403050000|2024-08-23 08:50:50|7022.1|7007.1|7023.1|7008.1|7023.1|7008.1|7022.1|7007.1|1
1724403060000|2024-08-23 08:51:00|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1724403210000|2024-08-23 08:53:30|7023.9|7008.9|7025|7010|7025.3|7010.3|7023.9|7008.9|0
1724403220000|2024-08-23 08:53:40|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|0
1724403320000|2024-08-23 08:55:20|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|0
1724403350000|2024-08-23 08:55:50|7024.5|7009.5|7025.3|7010.3|7025.3|7010.3|7024.5|7009.5|1
1724403370000|2024-08-23 08:56:10|7026.2|7011.2|7027.8|7012.8|7028.1|7013.1|7026.2|7011.2|3
1724403390000|2024-08-23 08:56:30|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|0
1724403430000|2024-08-23 08:57:10|7027.1|7012.1|7027.6|7012.6|7027.6|7012.6|7027.1|7012.1|0
1724403490000|2024-08-23 08:58:10|7027.3|7012.3|7026.6|7011.6|7027.3|7012.3|7026.6|7011.6|1
1724403500000|2024-08-23 08:58:20|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|1
1724403510000|2024-08-23 08:58:30|7028|7013|7028|7013|7028|7013|7028|7013|1
1724403520000|2024-08-23 08:58:40|||||||||1
1724403530000|2024-08-23 08:58:50|7028.5|7013.5|7029.1|7014.1|7029.1|7014.1|7028.5|7013.5|0
1724403550000|2024-08-23 08:59:10|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1724403560000|2024-08-23 08:59:20|7029.1|7014.1|7030.3|7015.3|7030.3|7015.3|7029.1|7014.1|0
1724403600000|2024-08-23 09:00:00|7030.9|7015.9|7031.3|7016.3|7031.3|7016.3|7030.9|7015.9|0
1724403610000|2024-08-23 09:00:10|7031.1|7016.1|7030.6|7015.6|7031.1|7016.1|7030.6|7015.6|0
1724403660000|2024-08-23 09:01:00|7030.3|7015.3|7030.1|7015.1|7030.3|7015.3|7030.1|7015.1|0
1724403690000|2024-08-23 09:01:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1724403700000|2024-08-23 09:01:40|7030.6|7015.6|7031.3|7016.3|7031.3|7016.3|7030.6|7015.6|1
1724403730000|2024-08-23 09:02:10|7029.3|7014.3|7027.1|7012.1|7029.3|7014.3|7027.1|7012.1|3
1724403740000|2024-08-23 09:02:20|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1724403810000|2024-08-23 09:03:30|7026.3|7011.3|7026.1|7011.1|7026.3|7011.3|7026.1|7011.1|0
1724403840000|2024-08-23 09:04:00|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1724403850000|2024-08-23 09:04:10|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1724403870000|2024-08-23 09:04:30|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|0
1724403930000|2024-08-23 09:05:30|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1724403950000|2024-08-23 09:05:50|7027.5|7012.5|7030.4|7015.4|7030.4|7015.4|7027.5|7012.5|1
1724403960000|2024-08-23 09:06:00|7030.6|7015.6|7029.6|7014.6|7030.6|7015.6|7028.9|7013.9|0
1724404020000|2024-08-23 09:07:00|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1724404190000|2024-08-23 09:09:50|7026.1|7011.1|7026.4|7011.4|7026.4|7011.4|7025.6|7010.6|2
1724404200000|2024-08-23 09:10:00|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1724404220000|2024-08-23 09:10:20|7028.4|7013.4|7028.6|7013.6|7028.6|7013.6|7028.4|7013.4|1
1724404240000|2024-08-23 09:10:40|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1724404320000|2024-08-23 09:12:00|7028.4|7013.4|7028.2|7013.2|7028.4|7013.4|7028.2|7013.2|0
1724404350000|2024-08-23 09:12:30|7029.3|7014.3|7030.4|7015.4|7030.4|7015.4|7029.3|7014.3|0
1724404360000|2024-08-23 09:12:40|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1724404490000|2024-08-23 09:14:50|7027.4|7012.4|7026.6|7011.6|7027.4|7012.4|7026.6|7011.6|1
1724404500000|2024-08-23 09:15:00|7026.2|7011.2|7023.6|7008.6|7026.2|7011.2|7023.6|7008.6|1
1724404510000|2024-08-23 09:15:10|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1724404540000|2024-08-23 09:15:40|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|0
1724404560000|2024-08-23 09:16:00|7023.5|7008.5|7024|7009|7024|7009|7023.5|7008.5|1
1724404570000|2024-08-23 09:16:10|7024.2|7009.2|7024.7|7009.7|7024.7|7009.7|7024.2|7009.2|0
1724404730000|2024-08-23 09:18:50|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|0
1724404830000|2024-08-23 09:20:30|7023.7|7008.7|7024|7009|7024|7009|7023.7|7008.7|0
1724404840000|2024-08-23 09:20:40|7024.2|7009.2|7026.7|7011.7|7026.7|7011.7|7023.2|7008.2|4
1724404870000|2024-08-23 09:21:10|7026.4|7011.4|7025.5|7010.5|7026.4|7011.4|7025.2|7010.2|1
1724404890000|2024-08-23 09:21:30|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1724405000000|2024-08-23 09:23:20|7025.2|7010.2|7028.3|7013.3|7028.3|7013.3|7025.2|7010.2|1
1724405010000|2024-08-23 09:23:30|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|0
1724405090000|2024-08-23 09:24:50|7028.9|7013.9|7028.7|7013.7|7028.9|7013.9|7028.7|7013.7|0
1724405160000|2024-08-23 09:26:00|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|1
1724405190000|2024-08-23 09:26:30|7026.2|7011.2|7030.6|7015.6|7030.6|7015.6|7026.2|7011.2|3
1724405200000|2024-08-23 09:26:40|7030.4|7015.4|7028.2|7013.2|7030.4|7015.4|7028.2|7013.2|1
1724405210000|2024-08-23 09:26:50|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1724405230000|2024-08-23 09:27:10|7028|7013|7027.7|7012.7|7028|7013|7027.7|7012.7|9
1724405250000|2024-08-23 09:27:30|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|0
1724405270000|2024-08-23 09:27:50|7026.5|7011.5|7025|7010|7026.5|7011.5|7025|7010|0
1724405320000|2024-08-23 09:28:40|7026.4|7011.4|7027.5|7012.5|7027.5|7012.5|7026.4|7011.4|0
1724405330000|2024-08-23 09:28:50|7027.2|7012.2|7026|7011|7027.2|7012.2|7026|7011|0
1724405350000|2024-08-23 09:29:10|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|0
1724405360000|2024-08-23 09:29:20|7025|7010|7023|7008|7025|7010|7023|7008|1
1724405390000|2024-08-23 09:29:50|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|1
1724405400000|2024-08-23 09:30:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1724405410000|2024-08-23 09:30:10|7022.3|7007.3|7022.7|7007.7|7022.7|7007.7|7022|7007|0
1724405420000|2024-08-23 09:30:20|7022|7007|7022.3|7007.3|7022.3|7007.3|7022|7007|0
1724405430000|2024-08-23 09:30:30|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|0
1724405440000|2024-08-23 09:30:40|7022.2|7007.2|7022.3|7007.3|7022.3|7007.3|7022|7007|0
1724405460000|2024-08-23 09:31:00|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1724405470000|2024-08-23 09:31:10|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|0
1724405530000|2024-08-23 09:32:10|7024.5|7009.5|7024.2|7009.2|7024.5|7009.5|7024.2|7009.2|0
1724405540000|2024-08-23 09:32:20|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|0
1724405550000|2024-08-23 09:32:30|7024.3|7009.3|7028|7013|7028|7013|7024.3|7009.3|1
1724405560000|2024-08-23 09:32:40|7027.3|7012.3|7027.3|7012.3|7027.8|7012.8|7027.3|7012.3|0
1724405570000|2024-08-23 09:32:50|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.3|7012.3|0
1724405590000|2024-08-23 09:33:10|7028.4|7013.4|7029.3|7014.3|7029.3|7014.3|7028.4|7013.4|1
1724405610000|2024-08-23 09:33:30|7029.6|7014.6|7030.3|7015.3|7030.3|7015.3|7029.6|7014.6|0
1724405630000|2024-08-23 09:33:50|7030.4|7015.4|7027.6|7012.6|7030.6|7015.6|7027.6|7012.6|7
1724405640000|2024-08-23 09:34:00|7028.9|7013.9|7028.6|7013.6|7028.9|7013.9|7027.6|7012.6|1
1724405650000|2024-08-23 09:34:10|7028.4|7013.4|7029.1|7014.1|7029.1|7014.1|7028.4|7013.4|0
1724405670000|2024-08-23 09:34:30|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1724405690000|2024-08-23 09:34:50|7028.1|7013.1|7027.9|7012.9|7028.1|7013.1|7027.4|7012.4|1
1724405700000|2024-08-23 09:35:00|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|0
1724405710000|2024-08-23 09:35:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1724405730000|2024-08-23 09:35:30|7026.5|7011.5|7026.1|7011.1|7026.5|7011.5|7026.1|7011.1|0
1724405740000|2024-08-23 09:35:40|7025.8|7010.8|7025.4|7010.4|7025.8|7010.8|7025.4|7010.4|0
1724405780000|2024-08-23 09:36:20|7024.4|7009.4|7026.9|7011.9|7028.6|7013.6|7024.4|7009.4|4
1724405790000|2024-08-23 09:36:30|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1724405800000|2024-08-23 09:36:40|||||||||1
1724405810000|2024-08-23 09:36:50|7026.6|7011.6|7026.4|7011.4|7026.6|7011.6|7026.4|7011.4|0
1724405820000|2024-08-23 09:37:00|7025.8|7010.8|7024.7|7009.7|7025.8|7010.8|7024.7|7009.7|1
1724405830000|2024-08-23 09:37:10|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1724405850000|2024-08-23 09:37:30|7026.9|7011.9|7028.9|7013.9|7028.9|7013.9|7026.4|7011.4|3
1724405860000|2024-08-23 09:37:40|7028.6|7013.6|7027.2|7012.2|7028.6|7013.6|7026.9|7011.9|2
1724405870000|2024-08-23 09:37:50|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7026.4|7011.4|1
1724405900000|2024-08-23 09:38:20|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1724405910000|2024-08-23 09:38:30|7027.2|7012.2|7026.4|7011.4|7027.2|7012.2|7026.4|7011.4|1
1724405930000|2024-08-23 09:38:50|7026.7|7011.7|7026.7|7011.7|7027.2|7012.2|7026.7|7011.7|0
1724405940000|2024-08-23 09:39:00|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1724405950000|2024-08-23 09:39:10|7024.4|7009.4|7026.2|7011.2|7026.2|7011.2|7024.4|7009.4|1
1724405960000|2024-08-23 09:39:20|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1724405970000|2024-08-23 09:39:30|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1724406000000|2024-08-23 09:40:00|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|0
1724406040000|2024-08-23 09:40:40|7027.2|7012.2|7024.9|7009.9|7027.2|7012.2|7024.2|7009.2|1
1724406050000|2024-08-23 09:40:50|7025|7010|7024.2|7009.2|7025.2|7010.2|7024.2|7009.2|0
1724406070000|2024-08-23 09:41:10|7033.5|7018.5|7033|7018|7033.5|7018.5|7033|7018|3
1724406080000|2024-08-23 09:41:20|7031.7|7016.7|7032.3|7017.3|7032.3|7017.3|7031.7|7016.7|1
1724406090000|2024-08-23 09:41:30|7032.7|7017.7|7030.7|7015.7|7032.7|7017.7|7030.7|7015.7|0
1724406100000|2024-08-23 09:41:40|7031.2|7016.2|7031.5|7016.5|7031.5|7016.5|7031.2|7016.2|0
1724406180000|2024-08-23 09:43:00|7033|7018|7035.2|7020.2|7035.2|7020.2|7032|7017|12
1724406190000|2024-08-23 09:43:10|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|0
1724406230000|2024-08-23 09:43:50|7035.2|7020.2|7035|7020|7035.2|7020.2|7035|7020|0
1724406240000|2024-08-23 09:44:00|||||||||1
1724406280000|2024-08-23 09:44:40|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|1
1724406310000|2024-08-23 09:45:10|7037.3|7022.3|7036.7|7021.7|7037.3|7022.3|7036.7|7021.7|2
1724406390000|2024-08-23 09:46:30|7038.1|7023.1|7040.5|7025.5|7040.5|7025.5|7038.1|7023.1|1
1724406410000|2024-08-23 09:46:50|||||||||3
1724406570000|2024-08-23 09:49:30|7040|7025|7040|7025|7040|7025|7040|7025|0
1724406600000|2024-08-23 09:50:00|7040.2|7025.2|7041|7026|7041|7026|7040.2|7025.2|2
1724406640000|2024-08-23 09:50:40|7044|7029|7044|7029|7044|7029|7044|7029|1
1724406680000|2024-08-23 09:51:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|3
1724406700000|2024-08-23 09:51:40|7041|7026|7040.5|7025.5|7041|7026|7040.5|7025.5|0
1724406710000|2024-08-23 09:51:50|7040.2|7025.2|7040.3|7025.3|7040.3|7025.3|7039.7|7024.7|1
1724406720000|2024-08-23 09:52:00|7040|7025|7039.7|7024.7|7040.3|7025.3|7039.7|7024.7|1
1724406730000|2024-08-23 09:52:10|7040|7025|7040|7025|7040|7025|7040|7025|1
1724406860000|2024-08-23 09:54:20|7042|7027|7042|7027|7042|7027|7042|7027|1
1724406880000|2024-08-23 09:54:40|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|1
1724406890000|2024-08-23 09:54:50|7040.5|7025.5|7041.5|7026.5|7041.5|7026.5|7040.5|7025.5|2
1724406900000|2024-08-23 09:55:00|7041.8|7026.8|7040.5|7025.5|7041.8|7026.8|7039.7|7024.7|6
1724406930000|2024-08-23 09:55:30|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724406940000|2024-08-23 09:55:40|7039.6|7024.6|7040.6|7025.6|7040.6|7025.6|7039.2|7024.2|1
1724406960000|2024-08-23 09:56:00|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1724406970000|2024-08-23 09:56:10|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1724406980000|2024-08-23 09:56:20|7040.5|7025.5|7041|7026|7041|7026|7040.5|7025.5|5
1724406990000|2024-08-23 09:56:30|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1724407000000|2024-08-23 09:56:40|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|3
1724407010000|2024-08-23 09:56:50|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1724407030000|2024-08-23 09:57:10|7041.5|7026.5|7041.6|7026.6|7041.6|7026.6|7041.3|7026.3|0
1724407040000|2024-08-23 09:57:20|7041.8|7026.8|7040.5|7025.5|7041.8|7026.8|7040.5|7025.5|1
1724407050000|2024-08-23 09:57:30|7040.2|7025.2|7040.5|7025.5|7040.5|7025.5|7040.2|7025.2|0
1724407070000|2024-08-23 09:57:50|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724407090000|2024-08-23 09:58:10|7037.5|7022.5|7037.8|7022.8|7037.8|7022.8|7037.5|7022.5|1
1724407110000|2024-08-23 09:58:30|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|1
1724407130000|2024-08-23 09:58:50|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1724407140000|2024-08-23 09:59:00|7039.1|7024.1|7039.4|7024.4|7039.4|7024.4|7039.1|7024.1|0
1724407150000|2024-08-23 09:59:10|7040.4|7025.4|7040.6|7025.6|7041.3|7026.3|7040.4|7025.4|0
1724407170000|2024-08-23 09:59:30|7040.3|7025.3|7040.8|7025.8|7041.3|7026.3|7040.3|7025.3|0
1724407190000|2024-08-23 09:59:50|7040.5|7025.5|7039|7024|7040.5|7025.5|7039|7024|2
1724407200000|2024-08-23 10:00:00|7038.8|7023.8|7037.8|7022.8|7038.8|7023.8|7037.8|7022.8|0
1724407230000|2024-08-23 10:00:30|7037.6|7022.6|7040.7|7025.7|7040.7|7025.7|7037.6|7022.6|1
1724407240000|2024-08-23 10:00:40|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1724407280000|2024-08-23 10:01:20|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1724407290000|2024-08-23 10:01:30|7040.5|7025.5|7041.3|7026.3|7041.3|7026.3|7040.5|7025.5|15
1724407300000|2024-08-23 10:01:40|7043.4|7028.4|7038.6|7023.6|7043.8|7028.8|7038.6|7023.6|49
1724407310000|2024-08-23 10:01:50|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1724407320000|2024-08-23 10:02:00|7038.6|7023.6|7039.9|7024.9|7039.9|7024.9|7038.3|7023.3|1
1724407330000|2024-08-23 10:02:10|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1724407370000|2024-08-23 10:02:50|7040|7025|7040|7025|7040|7025|7040|7025|0
1724407420000|2024-08-23 10:03:40|7040.3|7025.3|7040.5|7025.5|7040.5|7025.5|7040.3|7025.3|1
1724407430000|2024-08-23 10:03:50|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|1
1724407440000|2024-08-23 10:04:00|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|0
1724407470000|2024-08-23 10:04:30|7039.3|7024.3|7038.8|7023.8|7039.3|7024.3|7038.8|7023.8|1
1724407580000|2024-08-23 10:06:20|7039.1|7024.1|7039.3|7024.3|7039.3|7024.3|7039.1|7024.1|0
1724407590000|2024-08-23 10:06:30|7038.7|7023.7|7038|7023|7038.7|7023.7|7036.6|7021.6|2
1724407600000|2024-08-23 10:06:40|7037.7|7022.7|7037.3|7022.3|7037.7|7022.7|7037.3|7022.3|0
1724407620000|2024-08-23 10:07:00|7037|7022|7036.4|7021.4|7037|7022|7035.6|7020.6|2
1724407630000|2024-08-23 10:07:10|7036|7021|7036|7021|7036|7021|7036|7021|0
1724407680000|2024-08-23 10:08:00|7035.7|7020.7|7035.8|7020.8|7035.8|7020.8|7035.5|7020.5|1
1724407740000|2024-08-23 10:09:00|7035.5|7020.5|7035.8|7020.8|7035.8|7020.8|7035.5|7020.5|1
1724407790000|2024-08-23 10:09:50|7036.1|7021.1|7037.5|7022.5|7037.5|7022.5|7035.8|7020.8|3
1724407800000|2024-08-23 10:10:00|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1724407860000|2024-08-23 10:11:00|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1724407880000|2024-08-23 10:11:20|7038|7023|7038|7023|7038|7023|7038|7023|0
1724407920000|2024-08-23 10:12:00|7037.7|7022.7|7037.5|7022.5|7037.7|7022.7|7037.5|7022.5|0
1724407970000|2024-08-23 10:12:50|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1724407990000|2024-08-23 10:13:10|7038.5|7023.5|7038.2|7023.2|7038.5|7023.5|7038.2|7023.2|0
1724408020000|2024-08-23 10:13:40|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|0
1724408040000|2024-08-23 10:14:00|7039|7024|7039|7024|7039|7024|7039|7024|0
1724408050000|2024-08-23 10:14:10|7039.5|7024.5|7039.2|7024.2|7039.5|7024.5|7039.2|7024.2|0
1724408060000|2024-08-23 10:14:20|7039.3|7024.3|7039.5|7024.5|7039.5|7024.5|7039.3|7024.3|0
1724408100000|2024-08-23 10:15:00|7039|7024|7039|7024|7039|7024|7039|7024|0
1724408150000|2024-08-23 10:15:50|7039.5|7024.5|7039.2|7024.2|7039.5|7024.5|7039.2|7024.2|1
1724408170000|2024-08-23 10:16:10|7038.7|7023.7|7039.2|7024.2|7039.2|7024.2|7038.7|7023.7|1
1724408200000|2024-08-23 10:16:40|7039.3|7024.3|7039.7|7024.7|7039.7|7024.7|7039.3|7024.3|0
1724408230000|2024-08-23 10:17:10|7040.1|7025.1|7040.5|7025.5|7040.7|7025.7|7040.1|7025.1|1
1724408260000|2024-08-23 10:17:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724408320000|2024-08-23 10:18:40|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1724408420000|2024-08-23 10:20:20|7040.7|7025.7|7039.6|7024.6|7040.7|7025.7|7039.6|7024.6|1
1724408430000|2024-08-23 10:20:30|7039.9|7024.9|7039.6|7024.6|7039.9|7024.9|7039.6|7024.6|0
1724408440000|2024-08-23 10:20:40|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1724408460000|2024-08-23 10:21:00|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1724408490000|2024-08-23 10:21:30|7039.1|7024.1|7039.4|7024.4|7039.4|7024.4|7039.1|7024.1|0
1724408650000|2024-08-23 10:24:10|7039.1|7024.1|7039.4|7024.4|7039.4|7024.4|7039.1|7024.1|0
1724408690000|2024-08-23 10:24:50|7039.1|7024.1|7039.1|7024.1|7039.4|7024.4|7039.1|7024.1|0
1724408720000|2024-08-23 10:25:20|7038.6|7023.6|7037.9|7022.9|7038.6|7023.6|7037.9|7022.9|0
1724408740000|2024-08-23 10:25:40|7037.3|7022.3|7036.1|7021.1|7037.3|7022.3|7036.1|7021.1|0
1724408790000|2024-08-23 10:26:30|||||||||1
1724408800000|2024-08-23 10:26:40|7036.4|7021.4|7039.2|7024.2|7039.2|7024.2|7036.4|7021.4|1
1724408820000|2024-08-23 10:27:00|7039.4|7024.4|7040|7025|7040|7025|7039.4|7024.4|2
1724408830000|2024-08-23 10:27:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724408990000|2024-08-23 10:29:50|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1724409010000|2024-08-23 10:30:10|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1724409020000|2024-08-23 10:30:20|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1724409100000|2024-08-23 10:31:40|7041|7026|7041.7|7026.7|7041.7|7026.7|7041|7026|1
1724409130000|2024-08-23 10:32:10|7041.4|7026.4|7041.7|7026.7|7041.7|7026.7|7041.2|7026.2|0
1724409160000|2024-08-23 10:32:40|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|0
1724409270000|2024-08-23 10:34:30|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1724409310000|2024-08-23 10:35:10|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|1
1724409380000|2024-08-23 10:36:20|7043.5|7028.5|7043.7|7028.7|7043.7|7028.7|7043.5|7028.5|2
1724409540000|2024-08-23 10:39:00|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1724409560000|2024-08-23 10:39:20|7043.5|7028.5|7043.7|7028.7|7043.7|7028.7|7043.5|7028.5|0
1724409620000|2024-08-23 10:40:20|7044|7029|7044.2|7029.2|7044.2|7029.2|7043.7|7028.7|0
1724409630000|2024-08-23 10:40:30|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|0
1724409670000|2024-08-23 10:41:10|7046.2|7031.2|7044.2|7029.2|7046.3|7031.3|7044.2|7029.2|7
1724409680000|2024-08-23 10:41:20|7043.6|7028.6|7045.2|7030.2|7045.2|7030.2|7042.3|7027.3|28
1724409690000|2024-08-23 10:41:30|7044.1|7029.1|7044.4|7029.4|7044.4|7029.4|7043.8|7028.8|2
1724409700000|2024-08-23 10:41:40|7044.6|7029.6|7045.2|7030.2|7045.2|7030.2|7044.6|7029.6|1
1724409710000|2024-08-23 10:41:50|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1724409720000|2024-08-23 10:42:00|7049.4|7034.4|7050.2|7035.2|7050.2|7035.2|7049.4|7034.4|1
1724409730000|2024-08-23 10:42:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1724409780000|2024-08-23 10:43:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1724409870000|2024-08-23 10:44:30|7051.3|7036.3|7051.5|7036.5|7051.5|7036.5|7051.3|7036.3|1
1724409900000|2024-08-23 10:45:00|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|10
1724409910000|2024-08-23 10:45:10|||||||||5
1724409960000|2024-08-23 10:46:00|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1724409990000|2024-08-23 10:46:30|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|2
1724410010000|2024-08-23 10:46:50|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|5
1724410020000|2024-08-23 10:47:00|7053.4|7038.4|7053.1|7038.1|7053.4|7038.4|7053.1|7038.1|0
1724410030000|2024-08-23 10:47:10|7053.3|7038.3|7052.8|7037.8|7053.3|7038.3|7052.8|7037.8|1
1724410040000|2024-08-23 10:47:20|7046.7|7031.7|7047.4|7032.4|7047.4|7032.4|7046.7|7031.7|20
1724410080000|2024-08-23 10:48:00|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|2
1724410170000|2024-08-23 10:49:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1724410180000|2024-08-23 10:49:40|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1724410220000|2024-08-23 10:50:20|7044.2|7029.2|7043.7|7028.7|7044.2|7029.2|7042.7|7027.7|2
1724410230000|2024-08-23 10:50:30|7044.2|7029.2|7037.6|7022.6|7044.2|7029.2|7037.3|7022.3|3
1724410240000|2024-08-23 10:50:40|7036.3|7021.3|7036.6|7021.6|7036.6|7021.6|7036|7021|0
1724410250000|2024-08-23 10:50:50|7037.2|7022.2|7038.1|7023.1|7038.1|7023.1|7037.2|7022.2|5
1724410260000|2024-08-23 10:51:00|7038.7|7023.7|7038.4|7023.4|7038.7|7023.7|7038.4|7023.4|2
1724410270000|2024-08-23 10:51:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1724410320000|2024-08-23 10:52:00|7037.2|7022.2|7038|7023|7038|7023|7037.2|7022.2|1
1724410330000|2024-08-23 10:52:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1724410340000|2024-08-23 10:52:20|7038|7023|7037.6|7022.6|7038|7023|7036.8|7021.8|6
1724410350000|2024-08-23 10:52:30|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1724410360000|2024-08-23 10:52:40|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1724410370000|2024-08-23 10:52:50|7037.7|7022.7|7037.4|7022.4|7037.7|7022.7|7037.4|7022.4|1
1724410380000|2024-08-23 10:53:00|7036.9|7021.9|7037.4|7022.4|7037.4|7022.4|7036.6|7021.6|1
1724410440000|2024-08-23 10:54:00|7036.6|7021.6|7037.2|7022.2|7037.2|7022.2|7036.6|7021.6|1
1724410450000|2024-08-23 10:54:10|7037.4|7022.4|7037.7|7022.7|7037.7|7022.7|7037.4|7022.4|0
1724410470000|2024-08-23 10:54:30|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|1
1724410500000|2024-08-23 10:55:00|7037.6|7022.6|7036.7|7021.7|7037.6|7022.6|7036.7|7021.7|0
1724410510000|2024-08-23 10:55:10|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1724410580000|2024-08-23 10:56:20|7037.4|7022.4|7033.2|7018.2|7037.4|7022.4|7032.6|7017.6|5
1724410590000|2024-08-23 10:56:30|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|1
1724410600000|2024-08-23 10:56:40|7034.1|7019.1|7037.7|7022.7|7037.7|7022.7|7034.1|7019.1|0
1724410620000|2024-08-23 10:57:00|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1724410660000|2024-08-23 10:57:40|7038.4|7023.4|7036.2|7021.2|7038.4|7023.4|7035.5|7020.5|0
1724410670000|2024-08-23 10:57:50|7035.9|7020.9|7036.2|7021.2|7036.2|7021.2|7035.9|7020.9|0
1724410680000|2024-08-23 10:58:00|7035.4|7020.4|7036.4|7021.4|7036.4|7021.4|7035.4|7020.4|0
1724410720000|2024-08-23 10:58:40|7037|7022|7037.4|7022.4|7037.4|7022.4|7037|7022|0
1724410740000|2024-08-23 10:59:00|7038.4|7023.4|7037.4|7022.4|7038.4|7023.4|7037.4|7022.4|0
1724410810000|2024-08-23 11:00:10|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1724410840000|2024-08-23 11:00:40|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1724410860000|2024-08-23 11:01:00|7037.2|7022.2|7038.2|7023.2|7038.7|7023.7|7037.2|7022.2|1
1724410870000|2024-08-23 11:01:10|||||||||1
1724410930000|2024-08-23 11:02:10|7038.5|7023.5|7038.7|7023.7|7038.7|7023.7|7038.2|7023.2|1
1724410940000|2024-08-23 11:02:20|7038.2|7023.2|7038.7|7023.7|7038.7|7023.7|7038.2|7023.2|1
1724411060000|2024-08-23 11:04:20|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1724411100000|2024-08-23 11:05:00|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1724411140000|2024-08-23 11:05:40|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1724411210000|2024-08-23 11:06:50|7036.5|7021.5|7036.3|7021.3|7036.5|7021.5|7036.3|7021.3|9
1724411220000|2024-08-23 11:07:00|7036.7|7021.7|7037.6|7022.6|7037.6|7022.6|7034.1|7019.1|3
1724411250000|2024-08-23 11:07:30|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|1
1724411280000|2024-08-23 11:08:00|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724411320000|2024-08-23 11:08:40|||||||||1
1724411380000|2024-08-23 11:09:40|7043.7|7028.7|7043.7|7028.7|7044|7029|7043.7|7028.7|9
1724411390000|2024-08-23 11:09:50|||||||||4
1724411400000|2024-08-23 11:10:00|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|3
1724411410000|2024-08-23 11:10:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724411440000|2024-08-23 11:10:40|7040.4|7025.4|7040.2|7025.2|7040.4|7025.4|7040.2|7025.2|1
1724411500000|2024-08-23 11:11:40|7035.8|7020.8|7038.7|7023.7|7038.7|7023.7|7035.4|7020.4|3
1724411530000|2024-08-23 11:12:10|7039|7024|7039.2|7024.2|7039.2|7024.2|7039|7024|0
1724411640000|2024-08-23 11:14:00|7038.9|7023.9|7040.2|7025.2|7040.2|7025.2|7038.9|7023.9|0
1724411700000|2024-08-23 11:15:00|7037.9|7022.9|7037.2|7022.2|7037.9|7022.9|7037.2|7022.2|1
1724411720000|2024-08-23 11:15:20|7033.9|7018.9|7035.2|7020.2|7035.2|7020.2|7033.9|7018.9|1
1724411740000|2024-08-23 11:15:40|7035.8|7020.8|7036.2|7021.2|7036.2|7021.2|7035.8|7020.8|0
1724411880000|2024-08-23 11:18:00|7036.5|7021.5|7036.4|7021.4|7036.5|7021.5|7036.4|7021.4|0
1724411890000|2024-08-23 11:18:10|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1724411920000|2024-08-23 11:18:40|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1724412020000|2024-08-23 11:20:20|7036.4|7021.4|7036.9|7021.9|7036.9|7021.9|7036.4|7021.4|1
1724412030000|2024-08-23 11:20:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1724412040000|2024-08-23 11:20:40|7036.4|7021.4|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1724412060000|2024-08-23 11:21:00|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1724412090000|2024-08-23 11:21:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1724412120000|2024-08-23 11:22:00|7036.2|7021.2|7035.4|7020.4|7036.2|7021.2|7034.4|7019.4|6
1724412140000|2024-08-23 11:22:20|7036|7021|7035.9|7020.9|7036.2|7021.2|7035.9|7020.9|0
1724412170000|2024-08-23 11:22:50|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1724412180000|2024-08-23 11:23:00|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1724412220000|2024-08-23 11:23:40|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1724412440000|2024-08-23 11:27:20|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|1
1724412490000|2024-08-23 11:28:10|7036.1|7021.1|7035.7|7020.7|7036.1|7021.1|7035.7|7020.7|0
1724412500000|2024-08-23 11:28:20|7036|7021|7036|7021|7036.4|7021.4|7035.4|7020.4|0
1724412510000|2024-08-23 11:28:30|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1724412560000|2024-08-23 11:29:20|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1724412580000|2024-08-23 11:29:40|7037.8|7022.8|7038.2|7023.2|7038.2|7023.2|7037.8|7022.8|1
1724412590000|2024-08-23 11:29:50|7039|7024|7039.7|7024.7|7039.7|7024.7|7039|7024|0
1724412780000|2024-08-23 11:33:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1724412810000|2024-08-23 11:33:30|7039.8|7024.8|7040.2|7025.2|7040.2|7025.2|7039.8|7024.8|0
1724412860000|2024-08-23 11:34:20|7037.6|7022.6|7039.7|7024.7|7039.7|7024.7|7037.4|7022.4|1
1724412870000|2024-08-23 11:34:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1724412890000|2024-08-23 11:34:50|7038.1|7023.1|7037.6|7022.6|7038.1|7023.1|7037.6|7022.6|2
1724412900000|2024-08-23 11:35:00|7037.4|7022.4|7034.9|7019.9|7037.4|7022.4|7034.9|7019.9|1
1724412910000|2024-08-23 11:35:10|7034.2|7019.2|7034.9|7019.9|7034.9|7019.9|7034.2|7019.2|0
1724412920000|2024-08-23 11:35:20|7035.9|7020.9|7035.6|7020.6|7035.9|7020.9|7035.6|7020.6|1
1724412930000|2024-08-23 11:35:30|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1724412960000|2024-08-23 11:36:00|7036.1|7021.1|7037|7022|7037|7022|7036.1|7021.1|0
1724412970000|2024-08-23 11:36:10|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1724412990000|2024-08-23 11:36:30|7037.5|7022.5|7037.9|7022.9|7038|7023|7037.4|7022.4|0
1724413000000|2024-08-23 11:36:40|7037.6|7022.6|7037.2|7022.2|7037.7|7022.7|7037.1|7022.1|0
1724413010000|2024-08-23 11:36:50|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1724413030000|2024-08-23 11:37:10|7034.7|7019.7|7033.4|7018.4|7035.1|7020.1|7032.6|7017.6|3
1724413040000|2024-08-23 11:37:20|7033.6|7018.6|7034.4|7019.4|7034.4|7019.4|7033.6|7018.6|1
1724413050000|2024-08-23 11:37:30|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724413060000|2024-08-23 11:37:40|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1724413110000|2024-08-23 11:38:30|7035.6|7020.6|7036.2|7021.2|7036.2|7021.2|7035.6|7020.6|0
1724413120000|2024-08-23 11:38:40|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1724413140000|2024-08-23 11:39:00|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1724413150000|2024-08-23 11:39:10|7036.2|7021.2|7036.1|7021.1|7036.2|7021.2|7035.9|7020.9|0
1724413170000|2024-08-23 11:39:30|7035.6|7020.6|7034.6|7019.6|7035.6|7020.6|7034.6|7019.6|0
1724413190000|2024-08-23 11:39:50|7034.9|7019.9|7035.1|7020.1|7035.1|7020.1|7034.9|7019.9|0
1724413210000|2024-08-23 11:40:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724413220000|2024-08-23 11:40:20|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|0
1724413240000|2024-08-23 11:40:40|7034.1|7019.1|7034.1|7019.1|7034.4|7019.4|7034.1|7019.1|0
1724413300000|2024-08-23 11:41:40|7033.9|7018.9|7033.7|7018.7|7033.9|7018.9|7033.7|7018.7|1
1724413310000|2024-08-23 11:41:50|7033.9|7018.9|7033.4|7018.4|7033.9|7018.9|7033.4|7018.4|1
1724413320000|2024-08-23 11:42:00|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1724413330000|2024-08-23 11:42:10|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|0
1724413340000|2024-08-23 11:42:20|7033.2|7018.2|7033.6|7018.6|7033.6|7018.6|7033.2|7018.2|0
1724413390000|2024-08-23 11:43:10|7034.6|7019.6|7034.9|7019.9|7034.9|7019.9|7034.6|7019.6|1
1724413420000|2024-08-23 11:43:40|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1724413530000|2024-08-23 11:45:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1724413590000|2024-08-23 11:46:30|7040.2|7025.2|7040.4|7025.4|7040.7|7025.7|7040.2|7025.2|2
1724413600000|2024-08-23 11:46:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724413650000|2024-08-23 11:47:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|1
1724413800000|2024-08-23 11:50:00|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724413840000|2024-08-23 11:50:40|||||||||1
1724413860000|2024-08-23 11:51:00|7040.5|7025.5|7040.7|7025.7|7040.7|7025.7|7040.5|7025.5|0
1724413870000|2024-08-23 11:51:10|7038.7|7023.7|7041.2|7026.2|7044.7|7029.7|7037.9|7022.9|16
1724413880000|2024-08-23 11:51:20|7040.9|7025.9|7040.2|7025.2|7040.9|7025.9|7040.2|7025.2|0
1724413900000|2024-08-23 11:51:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724413920000|2024-08-23 11:52:00|7039.7|7024.7|7037.7|7022.7|7039.7|7024.7|7036.7|7021.7|3
1724413950000|2024-08-23 11:52:30|7037.2|7022.2|7037.5|7022.5|7037.5|7022.5|7037.2|7022.2|0
1724413960000|2024-08-23 11:52:40|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1724414000000|2024-08-23 11:53:20|7037.4|7022.4|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1724414110000|2024-08-23 11:55:10|7039.7|7024.7|7040.5|7025.5|7040.5|7025.5|7039.7|7024.7|3
1724414130000|2024-08-23 11:55:30|7040.7|7025.7|7040.4|7025.4|7041.7|7026.7|7040.4|7025.4|0
1724414140000|2024-08-23 11:55:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724414150000|2024-08-23 11:55:50|7040.2|7025.2|7041.2|7026.2|7041.2|7026.2|7040.2|7025.2|0
1724414160000|2024-08-23 11:56:00|7041.7|7026.7|7040.7|7025.7|7041.7|7026.7|7040.2|7025.2|0
1724414180000|2024-08-23 11:56:20|7039.5|7024.5|7039.2|7024.2|7039.5|7024.5|7038.9|7023.9|0
1724414190000|2024-08-23 11:56:30|7039.8|7024.8|7041.7|7026.7|7042.2|7027.2|7039.8|7024.8|1
1724414200000|2024-08-23 11:56:40|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|0
1724414210000|2024-08-23 11:56:50|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1724414220000|2024-08-23 11:57:00|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724414230000|2024-08-23 11:57:10|7039.7|7024.7|7040.2|7025.2|7040.7|7025.7|7039.7|7024.7|0
1724414260000|2024-08-23 11:57:40|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7039.7|7024.7|0
1724414290000|2024-08-23 11:58:10|7040.5|7025.5|7039.8|7024.8|7040.7|7025.7|7039.8|7024.8|0
1724414300000|2024-08-23 11:58:20|7040|7025|7040|7025|7040|7025|7040|7025|0
1724414330000|2024-08-23 11:58:50|7040.5|7025.5|7040.7|7025.7|7040.7|7025.7|7040.5|7025.5|0
1724414350000|2024-08-23 11:59:10|7040.4|7025.4|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|0
1724414360000|2024-08-23 11:59:20|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1724414390000|2024-08-23 11:59:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724414400000|2024-08-23 12:00:00|7039.7|7024.7|7037.4|7022.4|7040.7|7025.7|7037.4|7022.4|5
1724414410000|2024-08-23 12:00:10|7036.9|7021.9|7034.2|7019.2|7036.9|7021.9|7033.9|7018.9|3
1724414420000|2024-08-23 12:00:20|7035|7020|7037.2|7022.2|7037.2|7022.2|7035|7020|3
1724414430000|2024-08-23 12:00:30|7037.7|7022.7|7039.2|7024.2|7039.2|7024.2|7037.7|7022.7|0
1724414460000|2024-08-23 12:01:00|7039.7|7024.7|7040|7025|7040.5|7025.5|7039.7|7024.7|5
1724414470000|2024-08-23 12:01:10|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1724414480000|2024-08-23 12:01:20|||||||||1
1724414490000|2024-08-23 12:01:30|7040.5|7025.5|7041.2|7026.2|7043.7|7028.7|7040.5|7025.5|7
1724414500000|2024-08-23 12:01:40|7041.4|7026.4|7044|7029|7044|7029|7041.4|7026.4|3
1724414510000|2024-08-23 12:01:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|1
1724414520000|2024-08-23 12:02:00|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|1
1724414530000|2024-08-23 12:02:10|7047.7|7032.7|7050.3|7035.3|7050.3|7035.3|7047.7|7032.7|4
1724414540000|2024-08-23 12:02:20|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1724414580000|2024-08-23 12:03:00|7050.5|7035.5|7051.3|7036.3|7051.3|7036.3|7050.5|7035.5|1
1724414590000|2024-08-23 12:03:10|7053.3|7038.3|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|10
1724414600000|2024-08-23 12:03:20|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|4
1724414630000|2024-08-23 12:03:50|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|3
1724414640000|2024-08-23 12:04:00|7050.1|7035.1|7052.8|7037.8|7052.8|7037.8|7050.1|7035.1|6
1724414650000|2024-08-23 12:04:10|7053.7|7038.7|7054.3|7039.3|7054.3|7039.3|7053.6|7038.6|3
1724414660000|2024-08-23 12:04:20|7055.6|7040.6|7054.8|7039.8|7055.6|7040.6|7054.8|7039.8|3
1724414700000|2024-08-23 12:05:00|7054.2|7039.2|7055.3|7040.3|7055.3|7040.3|7053.8|7038.8|1
1724414710000|2024-08-23 12:05:10|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|5
1724414720000|2024-08-23 12:05:20|7056.1|7041.1|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|2
1724414740000|2024-08-23 12:05:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.3|7038.3|8
1724414750000|2024-08-23 12:05:50|7053.1|7038.1|7050.6|7035.6|7053.1|7038.1|7050.6|7035.6|2
1724414760000|2024-08-23 12:06:00|7050.8|7035.8|7050.6|7035.6|7050.8|7035.8|7050.6|7035.6|0
1724414780000|2024-08-23 12:06:20|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1724414800000|2024-08-23 12:06:40|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7
1724414810000|2024-08-23 12:06:50|7047.4|7032.4|7047.8|7032.8|7047.8|7032.8|7046.8|7031.8|4
1724414820000|2024-08-23 12:07:00|7047.9|7032.9|7051.4|7036.4|7051.6|7036.6|7047.6|7032.6|11
1724414830000|2024-08-23 12:07:10|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|0
1724414840000|2024-08-23 12:07:20|7050.2|7035.2|7051.1|7036.1|7051.1|7036.1|7049.1|7034.1|5
1724414860000|2024-08-23 12:07:40|7051.6|7036.6|7051.8|7036.8|7052.1|7037.1|7051.6|7036.6|0
1724414870000|2024-08-23 12:07:50|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1724414880000|2024-08-23 12:08:00|7051.6|7036.6|7051.6|7036.6|7052.1|7037.1|7050.6|7035.6|1
1724414910000|2024-08-23 12:08:30|7051.3|7036.3|7051.1|7036.1|7051.3|7036.3|7051.1|7036.1|0
1724414920000|2024-08-23 12:08:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1724414940000|2024-08-23 12:09:00|7046.4|7031.4|7044.8|7029.8|7046.8|7031.8|7044.8|7029.8|6
1724414950000|2024-08-23 12:09:10|7043|7028|7043.7|7028.7|7044|7029|7042|7027|7
1724414960000|2024-08-23 12:09:20|7044|7029|7044|7029|7044|7029|7044|7029|0
1724414970000|2024-08-23 12:09:30|7043.5|7028.5|7043|7028|7043.5|7028.5|7043|7028|0
1724414980000|2024-08-23 12:09:40|7042.7|7027.7|7042.8|7027.8|7042.8|7027.8|7042.5|7027.5|0
1724415000000|2024-08-23 12:10:00|7043|7028|7042.5|7027.5|7043|7028|7042.5|7027.5|1
1724415020000|2024-08-23 12:10:20|7043|7028|7042.5|7027.5|7043|7028|7042.5|7027.5|1
1724415040000|2024-08-23 12:10:40|||||||||1
1724415050000|2024-08-23 12:10:50|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|1
1724415060000|2024-08-23 12:11:00|7045|7030|7045|7030|7045|7030|7044.5|7029.5|3
1724415110000|2024-08-23 12:11:50|7047.5|7032.5|7048.6|7033.6|7048.6|7033.6|7047.5|7032.5|2
1724415120000|2024-08-23 12:12:00|7048.8|7033.8|7049.6|7034.6|7050.1|7035.1|7048.8|7033.8|1
1724415140000|2024-08-23 12:12:20|||||||||1
1724415150000|2024-08-23 12:12:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.3|7035.3|1
1724415180000|2024-08-23 12:13:00|7051.2|7036.2|7052.2|7037.2|7052.2|7037.2|7051.2|7036.2|5
1724415200000|2024-08-23 12:13:20|7052.7|7037.7|7052.9|7037.9|7052.9|7037.9|7052.7|7037.7|4
1724415230000|2024-08-23 12:13:50|||||||||1
1724415240000|2024-08-23 12:14:00|7055.2|7040.2|7054.9|7039.9|7056.2|7041.2|7054.9|7039.9|6
1724415260000|2024-08-23 12:14:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7
1724415280000|2024-08-23 12:14:40|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|1
1724415290000|2024-08-23 12:14:50|7052.4|7037.4|7052.1|7037.1|7052.4|7037.4|7052.1|7037.1|1
1724415300000|2024-08-23 12:15:00|7050.8|7035.8|7050.1|7035.1|7050.8|7035.8|7049.6|7034.6|3
1724415310000|2024-08-23 12:15:10|7049.8|7034.8|7049.6|7034.6|7049.8|7034.8|7049.6|7034.6|0
1724415320000|2024-08-23 12:15:20|7049.1|7034.1|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|1
1724415330000|2024-08-23 12:15:30|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|5
1724415340000|2024-08-23 12:15:40|7051.3|7036.3|7052.2|7037.2|7052.7|7037.7|7051.3|7036.3|2
1724415360000|2024-08-23 12:16:00|7052.7|7037.7|7053.5|7038.5|7053.5|7038.5|7052.4|7037.4|4
1724415380000|2024-08-23 12:16:20|7054.7|7039.7|7055.2|7040.2|7055.2|7040.2|7054.7|7039.7|0
1724415390000|2024-08-23 12:16:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724415450000|2024-08-23 12:17:30|||||||||1
1724415460000|2024-08-23 12:17:40|||||||||1
1724415470000|2024-08-23 12:17:50|||||||||1
1724415480000|2024-08-23 12:18:00|7054.2|7039.2|7055.2|7040.2|7055.2|7040.2|7054.2|7039.2|3
1724415490000|2024-08-23 12:18:10|||||||||2
1724415500000|2024-08-23 12:18:20|||||||||1
1724415520000|2024-08-23 12:18:40|7055|7040|7055|7040|7055|7040|7055|7040|12
1724415530000|2024-08-23 12:18:50|7054.5|7039.5|7052.7|7037.7|7054.5|7039.5|7052.7|7037.7|2
1724415540000|2024-08-23 12:19:00|7052.2|7037.2|7053.2|7038.2|7053.2|7038.2|7052.2|7037.2|0
1724415550000|2024-08-23 12:19:10|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1724415590000|2024-08-23 12:19:50|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|9
1724415600000|2024-08-23 12:20:00|||||||||1
1724415630000|2024-08-23 12:20:30|7050.6|7035.6|7049.1|7034.1|7050.6|7035.6|7048.9|7033.9|11
1724415660000|2024-08-23 12:21:00|7048.9|7033.9|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|3
1724415680000|2024-08-23 12:21:20|7049.2|7034.2|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|2
1724415690000|2024-08-23 12:21:30|7048.6|7033.6|7048.4|7033.4|7048.6|7033.6|7047.9|7032.9|1
1724415700000|2024-08-23 12:21:40|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|1
1724415710000|2024-08-23 12:21:50|7047.1|7032.1|7047.9|7032.9|7047.9|7032.9|7044.9|7029.9|5
1724415720000|2024-08-23 12:22:00|7047.6|7032.6|7046.9|7031.9|7047.6|7032.6|7046.2|7031.2|7
1724415730000|2024-08-23 12:22:10|7047.4|7032.4|7046.9|7031.9|7047.4|7032.4|7046.4|7031.4|1
1724415740000|2024-08-23 12:22:20|7047.4|7032.4|7046.4|7031.4|7047.6|7032.6|7046.4|7031.4|2
1724415750000|2024-08-23 12:22:30|7046.9|7031.9|7046.1|7031.1|7046.9|7031.9|7045.9|7030.9|2
1724415760000|2024-08-23 12:22:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|2
1724415770000|2024-08-23 12:22:50|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|1
1724415780000|2024-08-23 12:23:00|7045.8|7030.8|7046.6|7031.6|7046.9|7031.9|7045.8|7030.8|5
1724415790000|2024-08-23 12:23:10|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|4
1724415800000|2024-08-23 12:23:20|7048.2|7033.2|7048.9|7033.9|7048.9|7033.9|7048.2|7033.2|1
1724415810000|2024-08-23 12:23:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1724415830000|2024-08-23 12:23:50|7048.6|7033.6|7046.2|7031.2|7048.6|7033.6|7045.9|7030.9|6
1724415840000|2024-08-23 12:24:00|7044.8|7029.8|7045.3|7030.3|7045.3|7030.3|7044.8|7029.8|4
1724415850000|2024-08-23 12:24:10|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|4
1724415860000|2024-08-23 12:24:20|7043.9|7028.9|7043.4|7028.4|7043.9|7028.9|7043.4|7028.4|1
1724415870000|2024-08-23 12:24:30|7042.5|7027.5|7041.3|7026.3|7042.5|7027.5|7041.3|7026.3|3
1724415880000|2024-08-23 12:24:40|7041|7026|7039.6|7024.6|7041|7026|7039.6|7024.6|2
1724415900000|2024-08-23 12:25:00|7037.6|7022.6|7038.1|7023.1|7038.2|7023.2|7037.6|7022.6|7
1724415910000|2024-08-23 12:25:10|7037.8|7022.8|7039.8|7024.8|7040.1|7025.1|7037.8|7022.8|4
1724415920000|2024-08-23 12:25:20|7039.6|7024.6|7039.3|7024.3|7039.8|7024.8|7039.3|7024.3|2
1724415930000|2024-08-23 12:25:30|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|5
1724415940000|2024-08-23 12:25:40|7038.4|7023.4|7039.1|7024.1|7039.1|7024.1|7038.4|7023.4|2
1724415950000|2024-08-23 12:25:50|7040.8|7025.8|7039.5|7024.5|7040.8|7025.8|7039.5|7024.5|2
1724415960000|2024-08-23 12:26:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7038.5|7023.5|2
1724415970000|2024-08-23 12:26:10|7039.6|7024.6|7039.3|7024.3|7039.6|7024.6|7039.3|7024.3|4
1724415990000|2024-08-23 12:26:30|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1724416000000|2024-08-23 12:26:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1724416010000|2024-08-23 12:26:50|||||||||1
1724416020000|2024-08-23 12:27:00|7038.8|7023.8|7038.3|7023.3|7038.8|7023.8|7038.3|7023.3|6
1724416040000|2024-08-23 12:27:20|7038.1|7023.1|7033.8|7018.8|7038.1|7023.1|7033.8|7018.8|3
1724416050000|2024-08-23 12:27:30|7034.1|7019.1|7034.5|7019.5|7034.8|7019.8|7034.1|7019.1|0
1724416060000|2024-08-23 12:27:40|7034.3|7019.3|7033.6|7018.6|7034.3|7019.3|7033.6|7018.6|2
1724416070000|2024-08-23 12:27:50|7033.3|7018.3|7031.6|7016.6|7033.3|7018.3|7031.3|7016.3|2
1724416080000|2024-08-23 12:28:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|1
1724416090000|2024-08-23 12:28:10|7032.1|7017.1|7032.8|7017.8|7033.3|7018.3|7032.1|7017.1|2
1724416100000|2024-08-23 12:28:20|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|0
1724416110000|2024-08-23 12:28:30|7032.1|7017.1|7030.7|7015.7|7032.1|7017.1|7030.7|7015.7|2
1724416140000|2024-08-23 12:29:00|7030.5|7015.5|7029.7|7014.7|7030.5|7015.5|7029.7|7014.7|3
1724416150000|2024-08-23 12:29:10|7027.5|7012.5|7027.7|7012.7|7028.5|7013.5|7027.5|7012.5|9
1724416160000|2024-08-23 12:29:20|||||||||1
1724416170000|2024-08-23 12:29:30|||||||||1
1724416180000|2024-08-23 12:29:40|7027.2|7012.2|7029|7014|7029.2|7014.2|7027.2|7012.2|4
1724416190000|2024-08-23 12:29:50|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|1
1724416200000|2024-08-23 12:30:00|7029.2|7014.2|7028.9|7013.9|7029.2|7014.2|7028.1|7013.1|3
1724416210000|2024-08-23 12:30:10|||||||||1
1724416220000|2024-08-23 12:30:20|7029.1|7014.1|7029.7|7014.7|7029.7|7014.7|7029.1|7014.1|2
1724416230000|2024-08-23 12:30:30|7030.3|7015.3|7033.7|7018.7|7035|7020|7030.3|7015.3|13
1724416240000|2024-08-23 12:30:40|7032.7|7017.7|7031.7|7016.7|7033.2|7018.2|7030.4|7015.4|6
1724416250000|2024-08-23 12:30:50|7032|7017|7032.5|7017.5|7032.5|7017.5|7032|7017|2
1724416260000|2024-08-23 12:31:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1724416280000|2024-08-23 12:31:20|7033.1|7018.1|7033.7|7018.7|7033.7|7018.7|7033.1|7018.1|1
1724416290000|2024-08-23 12:31:30|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1724416300000|2024-08-23 12:31:40|7036.2|7021.2|7036.3|7021.3|7036.3|7021.3|7035.9|7020.9|1
1724416310000|2024-08-23 12:31:50|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1724416320000|2024-08-23 12:32:00|7037.5|7022.5|7037|7022|7037.5|7022.5|7037|7022|0
1724416330000|2024-08-23 12:32:10|7035.5|7020.5|7036.2|7021.2|7036.2|7021.2|7034.7|7019.7|3
1724416360000|2024-08-23 12:32:40|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|1
1724416440000|2024-08-23 12:34:00|7036.5|7021.5|7038.8|7023.8|7038.8|7023.8|7036.5|7021.5|10
1724416450000|2024-08-23 12:34:10|7038.3|7023.3|7040|7025|7040|7025|7038.3|7023.3|4
1724416460000|2024-08-23 12:34:20|7041.5|7026.5|7043.5|7028.5|7043.5|7028.5|7041.5|7026.5|5
1724416470000|2024-08-23 12:34:30|7043.8|7028.8|7044.6|7029.6|7044.6|7029.6|7043.8|7028.8|9
1724416480000|2024-08-23 12:34:40|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|0
1724416500000|2024-08-23 12:35:00|7042.3|7027.3|7043.5|7028.5|7043.5|7028.5|7041.5|7026.5|7
1724416510000|2024-08-23 12:35:10|7043.8|7028.8|7044.3|7029.3|7044.3|7029.3|7043.5|7028.5|0
1724416520000|2024-08-23 12:35:20|7044.5|7029.5|7044.8|7029.8|7044.8|7029.8|7044.5|7029.5|1
1724416600000|2024-08-23 12:36:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1724416620000|2024-08-23 12:37:00|7044.4|7029.4|7045.5|7030.5|7045.5|7030.5|7044.4|7029.4|5
1724416680000|2024-08-23 12:38:00|7044.8|7029.8|7040.4|7025.4|7044.8|7029.8|7039.7|7024.7|7
1724416690000|2024-08-23 12:38:10|7041|7026|7041|7026|7041|7026|7041|7026|0
1724416700000|2024-08-23 12:38:20|7040.8|7025.8|7036.1|7021.1|7040.8|7025.8|7036.1|7021.1|7
1724416710000|2024-08-23 12:38:30|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|2
1724416740000|2024-08-23 12:39:00|7036.4|7021.4|7033.6|7018.6|7036.4|7021.4|7033.6|7018.6|3
1724416750000|2024-08-23 12:39:10|7033|7018|7032.4|7017.4|7033|7018|7032.4|7017.4|5
1724416760000|2024-08-23 12:39:20|7032.6|7017.6|7033.9|7018.9|7033.9|7018.9|7032.6|7017.6|13
1724416770000|2024-08-23 12:39:30|7034.1|7019.1|7035.9|7020.9|7035.9|7020.9|7034.1|7019.1|2
1724416780000|2024-08-23 12:39:40|7036.1|7021.1|7036.4|7021.4|7036.4|7021.4|7036.1|7021.1|2
1724416800000|2024-08-23 12:40:00|7035.8|7020.8|7035.9|7020.9|7035.9|7020.9|7035.6|7020.6|2
1724416900000|2024-08-23 12:41:40|7036.4|7021.4|7035.9|7020.9|7036.4|7021.4|7035.9|7020.9|1
1724416920000|2024-08-23 12:42:00|||||||||1
1724416970000|2024-08-23 12:42:50|7036.4|7021.4|7037.4|7022.4|7037.4|7022.4|7036.4|7021.4|4
1724416980000|2024-08-23 12:43:00|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1724417040000|2024-08-23 12:44:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|1
1724417060000|2024-08-23 12:44:20|7038.2|7023.2|7035|7020|7038.2|7023.2|7034.9|7019.9|3
1724417070000|2024-08-23 12:44:30|7035.4|7020.4|7034.8|7019.8|7035.4|7020.4|7034.8|7019.8|0
1724417080000|2024-08-23 12:44:40|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1724417100000|2024-08-23 12:45:00|7034.1|7019.1|7035.9|7020.9|7035.9|7020.9|7033.1|7018.1|2
1724417110000|2024-08-23 12:45:10|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|2
1724417120000|2024-08-23 12:45:20|7033.8|7018.8|7035.4|7020.4|7035.9|7020.9|7033.6|7018.6|4
1724417140000|2024-08-23 12:45:40|7035.7|7020.7|7035.6|7020.6|7035.9|7020.9|7035.6|7020.6|0
1724417210000|2024-08-23 12:46:50|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|0
1724417270000|2024-08-23 12:47:50|7038.4|7023.4|7038.9|7023.9|7038.9|7023.9|7038.4|7023.4|11
1724417280000|2024-08-23 12:48:00|7039.4|7024.4|7042.7|7027.7|7042.7|7027.7|7039.4|7024.4|3
1724417290000|2024-08-23 12:48:10|7043|7028|7043.2|7028.2|7043.2|7028.2|7043|7028|0
1724417300000|2024-08-23 12:48:20|7043|7028|7043.3|7028.3|7043.3|7028.3|7043|7028|1
1724417310000|2024-08-23 12:48:30|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|0
1724417320000|2024-08-23 12:48:40|7041.9|7026.9|7041.2|7026.2|7041.9|7026.9|7041.2|7026.2|3
1724417340000|2024-08-23 12:49:00|7041.7|7026.7|7041.1|7026.1|7042.2|7027.2|7039.7|7024.7|4
1724417350000|2024-08-23 12:49:10|7041.7|7026.7|7040.7|7025.7|7041.7|7026.7|7040.7|7025.7|0
1724417390000|2024-08-23 12:49:50|7040.4|7025.4|7040.2|7025.2|7040.4|7025.4|7040.2|7025.2|0
1724417420000|2024-08-23 12:50:20|7040.7|7025.7|7040.7|7025.7|7041|7026|7040.2|7025.2|0
1724417520000|2024-08-23 12:52:00|7041.2|7026.2|7040.7|7025.7|7041.2|7026.2|7040.7|7025.7|2
1724417570000|2024-08-23 12:52:50|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|2
1724417580000|2024-08-23 12:53:00|7040.2|7025.2|7040.9|7025.9|7040.9|7025.9|7040.2|7025.2|3
1724417590000|2024-08-23 12:53:10|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.7|7025.7|0
1724417600000|2024-08-23 12:53:20|7040.9|7025.9|7040.7|7025.7|7040.9|7025.9|7040.7|7025.7|0
1724417610000|2024-08-23 12:53:30|||||||||1
1724417640000|2024-08-23 12:54:00|7037.4|7022.4|7038.9|7023.9|7039|7024|7034.4|7019.4|12
1724417660000|2024-08-23 12:54:20|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|0
1724417700000|2024-08-23 12:55:00|7039.9|7024.9|7039|7024|7039.9|7024.9|7039|7024|5
1724417710000|2024-08-23 12:55:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1724417730000|2024-08-23 12:55:30|7038|7023|7038|7023|7038|7023|7038|7023|0
1724417750000|2024-08-23 12:55:50|7038.5|7023.5|7038.4|7023.4|7038.7|7023.7|7038.2|7023.2|1
1724417770000|2024-08-23 12:56:10|7037.9|7022.9|7038.4|7023.4|7038.4|7023.4|7037.9|7022.9|0
1724417800000|2024-08-23 12:56:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1724417820000|2024-08-23 12:57:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1724417840000|2024-08-23 12:57:20|7038.4|7023.4|7038.9|7023.9|7039.2|7024.2|7038.4|7023.4|2
1724417850000|2024-08-23 12:57:30|7039.2|7024.2|7038.9|7023.9|7039.2|7024.2|7038.9|7023.9|0
1724417890000|2024-08-23 12:58:10|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1724417910000|2024-08-23 12:58:30|7039|7024|7038.7|7023.7|7039.2|7024.2|7038.7|7023.7|2
1724417940000|2024-08-23 12:59:00|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1724417970000|2024-08-23 12:59:30|7038.5|7023.5|7044|7029|7044|7029|7038.5|7023.5|18
1724417980000|2024-08-23 12:59:40|7044.3|7029.3|7044.8|7029.8|7044.8|7029.8|7044.3|7029.3|0
1724417990000|2024-08-23 12:59:50|7045.3|7030.3|7045.2|7030.2|7045.3|7030.3|7045|7030|2
1724418000000|2024-08-23 13:00:00|7044.3|7029.3|7045.8|7030.8|7045.8|7030.8|7043|7028|6
1724418010000|2024-08-23 13:00:10|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|6
1724418020000|2024-08-23 13:00:20|7048.4|7033.4|7050.3|7035.3|7050.3|7035.3|7048.4|7033.4|5
1724418030000|2024-08-23 13:00:30|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7
1724418050000|2024-08-23 13:00:50|7049.8|7034.8|7050.3|7035.3|7050.3|7035.3|7049.8|7034.8|0
1724418070000|2024-08-23 13:01:10|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|1
1724418080000|2024-08-23 13:01:20|7050.1|7035.1|7050.3|7035.3|7050.3|7035.3|7050.1|7035.1|0
1724418100000|2024-08-23 13:01:40|7050|7035|7047|7032|7050|7035|7047|7032|9
1724418110000|2024-08-23 13:01:50|7047.1|7032.1|7046.4|7031.4|7047.1|7032.1|7044|7029|6
1724418120000|2024-08-23 13:02:00|7046.8|7031.8|7046.8|7031.8|7047.1|7032.1|7046|7031|0
1724418220000|2024-08-23 13:03:40|7046.5|7031.5|7045|7030|7046.5|7031.5|7043.2|7028.2|8
1724418230000|2024-08-23 13:03:50|7044.5|7029.5|7043.7|7028.7|7044.5|7029.5|7043.7|7028.7|0
1724418240000|2024-08-23 13:04:00|7044|7029|7045|7030|7045.8|7030.8|7044|7029|1
1724418250000|2024-08-23 13:04:10|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1724418270000|2024-08-23 13:04:30|7045.6|7030.6|7045.8|7030.8|7046.4|7031.4|7045.6|7030.6|1
1724418280000|2024-08-23 13:04:40|7046.1|7031.1|7046.3|7031.3|7046.3|7031.3|7046.1|7031.1|0
1724418300000|2024-08-23 13:05:00|7046.6|7031.6|7046.3|7031.3|7046.6|7031.6|7046.3|7031.3|1
1724418310000|2024-08-23 13:05:10|7046.8|7031.8|7046.3|7031.3|7046.8|7031.8|7046.3|7031.3|3
1724418330000|2024-08-23 13:05:30|7046.5|7031.5|7043.3|7028.3|7047.3|7032.3|7043.3|7028.3|11
1724418340000|2024-08-23 13:05:40|7043.5|7028.5|7043.3|7028.3|7043.5|7028.5|7043.3|7028.3|1
1724418350000|2024-08-23 13:05:50|7043|7028|7043.3|7028.3|7043.3|7028.3|7042.8|7027.8|2
1724418370000|2024-08-23 13:06:10|7043.1|7028.1|7040.8|7025.8|7043.1|7028.1|7040.8|7025.8|16
1724418380000|2024-08-23 13:06:20|7040.6|7025.6|7040.3|7025.3|7040.6|7025.6|7040.3|7025.3|2
1724418420000|2024-08-23 13:07:00|7038.8|7023.8|7039.5|7024.5|7039.5|7024.5|7037.3|7022.3|17
1724418430000|2024-08-23 13:07:10|||||||||1
1724418460000|2024-08-23 13:07:40|||||||||1
1724418480000|2024-08-23 13:08:00|7039.3|7024.3|7036|7021|7039.3|7024.3|7036|7021|1
1724418510000|2024-08-23 13:08:30|7036.2|7021.2|7037.5|7022.5|7037.5|7022.5|7036.2|7021.2|6
1724418520000|2024-08-23 13:08:40|7039|7024|7039.7|7024.7|7039.7|7024.7|7039|7024|1
1724418540000|2024-08-23 13:09:00|7039.5|7024.5|7036.4|7021.4|7039.5|7024.5|7036.4|7021.4|7
1724418550000|2024-08-23 13:09:10|7036|7021|7033.6|7018.6|7036|7021|7032.5|7017.5|6
1724418560000|2024-08-23 13:09:20|7035|7020|7034.5|7019.5|7035|7020|7034.5|7019.5|2
1724418570000|2024-08-23 13:09:30|7032.5|7017.5|7030.8|7015.8|7032.5|7017.5|7030|7015|4
1724418580000|2024-08-23 13:09:40|7031.6|7016.6|7030.5|7015.5|7031.8|7016.8|7030.4|7015.4|1
1724418600000|2024-08-23 13:10:00|7030.3|7015.3|7030|7015|7030.3|7015.3|7029.8|7014.8|9
1724418610000|2024-08-23 13:10:10|7030.2|7015.2|7031|7016|7031|7016|7030.2|7015.2|3
1724418620000|2024-08-23 13:10:20|7032.5|7017.5|7033.1|7018.1|7033.1|7018.1|7032.5|7017.5|0
1724418630000|2024-08-23 13:10:30|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|0
1724418660000|2024-08-23 13:11:00|7033.3|7018.3|7035.5|7020.5|7035.5|7020.5|7033.3|7018.3|2
1724418680000|2024-08-23 13:11:20|7036.8|7021.8|7036.5|7021.5|7037.8|7022.8|7036.5|7021.5|3
1724418700000|2024-08-23 13:11:40|7037.3|7022.3|7037.3|7022.3|7037.8|7022.8|7037.3|7022.3|1
1724418710000|2024-08-23 13:11:50|7037.6|7022.6|7037.8|7022.8|7037.8|7022.8|7037.6|7022.6|0
1724418720000|2024-08-23 13:12:00|7038|7023|7036.8|7021.8|7038.3|7023.3|7036.8|7021.8|2
1724418730000|2024-08-23 13:12:10|7037.3|7022.3|7035.8|7020.8|7037.3|7022.3|7035.3|7020.3|1
1724418760000|2024-08-23 13:12:40|7036.3|7021.3|7036.8|7021.8|7036.8|7021.8|7036.3|7021.3|0
1724418770000|2024-08-23 13:12:50|7037.1|7022.1|7037.3|7022.3|7037.3|7022.3|7037.1|7022.1|0
1724418780000|2024-08-23 13:13:00|7037.6|7022.6|7038.6|7023.6|7038.6|7023.6|7037.6|7022.6|0
1724418790000|2024-08-23 13:13:10|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|0
1724418830000|2024-08-23 13:13:50|7039.3|7024.3|7039|7024|7039.8|7024.8|7037.8|7022.8|3
1724418840000|2024-08-23 13:14:00|7039.8|7024.8|7039.3|7024.3|7039.8|7024.8|7038.5|7023.5|3
1724418850000|2024-08-23 13:14:10|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1724418870000|2024-08-23 13:14:30|7040|7025|7040|7025|7040|7025|7040|7025|0
1724418900000|2024-08-23 13:15:00|7041|7026|7041|7026|7041|7026|7041|7026|0
1724418910000|2024-08-23 13:15:10|7040.5|7025.5|7040.6|7025.6|7040.6|7025.6|7040.3|7025.3|0
1724418920000|2024-08-23 13:15:20|7040|7025|7041.3|7026.3|7041.3|7026.3|7040|7025|0
1724418930000|2024-08-23 13:15:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1724418960000|2024-08-23 13:16:00|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1724419000000|2024-08-23 13:16:40|7040.2|7025.2|7040.5|7025.5|7040.5|7025.5|7040.2|7025.2|0
1724419010000|2024-08-23 13:16:50|7039.8|7024.8|7039.3|7024.3|7039.8|7024.8|7039.3|7024.3|3
1724419020000|2024-08-23 13:17:00|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1724419040000|2024-08-23 13:17:20|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|1
1724419050000|2024-08-23 13:17:30|7040|7025|7040.3|7025.3|7040.3|7025.3|7040|7025|0
1724419080000|2024-08-23 13:18:00|7039.5|7024.5|7039.3|7024.3|7039.5|7024.5|7039.3|7024.3|2
1724419090000|2024-08-23 13:18:10|7038|7023|7039|7024|7039.5|7024.5|7038|7023|7
1724419100000|2024-08-23 13:18:20|7039.3|7024.3|7041.3|7026.3|7041.3|7026.3|7039.3|7024.3|2
1724419110000|2024-08-23 13:18:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1724419130000|2024-08-23 13:18:50|7042.3|7027.3|7043.8|7028.8|7043.8|7028.8|7042.3|7027.3|1
1724419140000|2024-08-23 13:19:00|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|0
1724419150000|2024-08-23 13:19:10|7046.3|7031.3|7045.5|7030.5|7046.3|7031.3|7045.5|7030.5|0
1724419200000|2024-08-23 13:20:00|7047.1|7032.1|7046.6|7031.6|7048.6|7033.6|7046.1|7031.1|8
1724419220000|2024-08-23 13:20:20|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|4
1724419230000|2024-08-23 13:20:30|7045.9|7030.9|7046.9|7031.9|7047.7|7032.7|7045.9|7030.9|3
1724419240000|2024-08-23 13:20:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|2
1724419250000|2024-08-23 13:20:50|7046.7|7031.7|7046.9|7031.9|7046.9|7031.9|7046.7|7031.7|0
1724419280000|2024-08-23 13:21:20|7045.3|7030.3|7043.1|7028.1|7045.3|7030.3|7043.1|7028.1|2
1724419300000|2024-08-23 13:21:40|7043.4|7028.4|7043.6|7028.6|7043.6|7028.6|7043.4|7028.4|0
1724419320000|2024-08-23 13:22:00|7043.1|7028.1|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|2
1724419340000|2024-08-23 13:22:20|7043.9|7028.9|7044|7029|7044.6|7029.6|7043.9|7028.9|1
1724419350000|2024-08-23 13:22:30|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1724419360000|2024-08-23 13:22:40|7043.3|7028.3|7043.4|7028.4|7043.4|7028.4|7043.1|7028.1|1
1724419380000|2024-08-23 13:23:00|7043.6|7028.6|7045.4|7030.4|7045.6|7030.6|7042.6|7027.6|2
1724419390000|2024-08-23 13:23:10|7045.9|7030.9|7047.1|7032.1|7047.6|7032.6|7045.9|7030.9|0
1724419400000|2024-08-23 13:23:20|7046.8|7031.8|7044.2|7029.2|7046.8|7031.8|7044.2|7029.2|5
1724419410000|2024-08-23 13:23:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1724419430000|2024-08-23 13:23:50|7042.6|7027.6|7043.3|7028.3|7043.8|7028.8|7042.6|7027.6|9
1724419440000|2024-08-23 13:24:00|7042.8|7027.8|7041.3|7026.3|7043.3|7028.3|7041.3|7026.3|3
1724419450000|2024-08-23 13:24:10|7040.3|7025.3|7041.3|7026.3|7041.3|7026.3|7040.1|7025.1|2
1724419500000|2024-08-23 13:25:00|7041|7026|7039.5|7024.5|7041|7026|7039.5|7024.5|2
1724419510000|2024-08-23 13:25:10|7040.3|7025.3|7039.2|7024.2|7041.8|7026.8|7039.2|7024.2|15
1724419520000|2024-08-23 13:25:20|7039.5|7024.5|7039.4|7024.4|7040.8|7025.8|7039.4|7024.4|0
1724419530000|2024-08-23 13:25:30|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1724419570000|2024-08-23 13:26:10|7038|7023|7040.5|7025.5|7040.5|7025.5|7038|7023|4
1724419580000|2024-08-23 13:26:20|7040.2|7025.2|7039.3|7024.3|7040.2|7025.2|7039|7024|0
1724419590000|2024-08-23 13:26:30|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1724419600000|2024-08-23 13:26:40|7039|7024|7039|7024|7039.5|7024.5|7038.9|7023.9|0
1724419630000|2024-08-23 13:27:10|7038|7023|7039|7024|7039|7024|7037.7|7022.7|3
1724419660000|2024-08-23 13:27:40|7039.2|7024.2|7041.3|7026.3|7041.8|7026.8|7039.2|7024.2|1
1724419680000|2024-08-23 13:28:00|7040.8|7025.8|7040|7025|7040.8|7025.8|7040|7025|1
1724419690000|2024-08-23 13:28:10|7040.2|7025.2|7040|7025|7040.2|7025.2|7039.7|7024.7|1
1724419700000|2024-08-23 13:28:20|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1724419720000|2024-08-23 13:28:40|7038.4|7023.4|7037.6|7022.6|7038.4|7023.4|7037.6|7022.6|13
1724419780000|2024-08-23 13:29:40|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1724419800000|2024-08-23 13:30:00|7039.2|7024.2|7040.2|7025.2|7042.2|7027.2|7038.4|7023.4|24
1724419810000|2024-08-23 13:30:10|7040.9|7025.9|7042.5|7027.5|7042.8|7027.8|7040.9|7025.9|5
1724419820000|2024-08-23 13:30:20|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|1
1724419830000|2024-08-23 13:30:30|7042.5|7027.5|7045.8|7030.8|7045.8|7030.8|7042.5|7027.5|5
1724419840000|2024-08-23 13:30:40|7046.2|7031.2|7047.3|7032.3|7047.3|7032.3|7046.2|7031.2|1
1724419850000|2024-08-23 13:30:50|7045.9|7030.9|7045.2|7030.2|7045.9|7030.9|7045.2|7030.2|8
1724419860000|2024-08-23 13:31:00|7044.8|7029.8|7043.5|7028.5|7044.8|7029.8|7043.3|7028.3|9
1724419870000|2024-08-23 13:31:10|7043.3|7028.3|7049.8|7034.8|7049.8|7034.8|7043.3|7028.3|71
1724419880000|2024-08-23 13:31:20|7050.1|7035.1|7053.3|7038.3|7053.3|7038.3|7050.1|7035.1|9
1724419890000|2024-08-23 13:31:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1724419900000|2024-08-23 13:31:40|7053.4|7038.4|7053.6|7038.6|7054.1|7039.1|7053.4|7038.4|6
1724419910000|2024-08-23 13:31:50|7052.8|7037.8|7053.9|7038.9|7053.9|7038.9|7052.6|7037.6|4
1724419920000|2024-08-23 13:32:00|7054.4|7039.4|7059.4|7044.4|7060.9|7045.9|7054.4|7039.4|16
1724419930000|2024-08-23 13:32:10|7059.2|7044.2|7058.4|7043.4|7059.2|7044.2|7058.4|7043.4|3
1724419940000|2024-08-23 13:32:20|7057.9|7042.9|7059.2|7044.2|7059.2|7044.2|7057.9|7042.9|0
1724419950000|2024-08-23 13:32:30|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|3
1724419960000|2024-08-23 13:32:40|7058.8|7043.8|7058.4|7043.4|7058.8|7043.8|7058.4|7043.4|4
1724419970000|2024-08-23 13:32:50|7059|7044|7059.2|7044.2|7059.2|7044.2|7058.9|7043.9|2
1724419980000|2024-08-23 13:33:00|7058.9|7043.9|7055.8|7040.8|7059.1|7044.1|7055.8|7040.8|4
1724419990000|2024-08-23 13:33:10|7056.7|7041.7|7053.6|7038.6|7057.4|7042.4|7053.1|7038.1|18
1724420000000|2024-08-23 13:33:20|7053.3|7038.3|7055.6|7040.6|7055.6|7040.6|7052.6|7037.6|6
1724420010000|2024-08-23 13:33:30|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724420020000|2024-08-23 13:33:40|7056.1|7041.1|7055.8|7040.8|7056.1|7041.1|7055.8|7040.8|2
1724420040000|2024-08-23 13:34:00|7055.5|7040.5|7055.3|7040.3|7055.5|7040.5|7055.3|7040.3|2
1724420050000|2024-08-23 13:34:10|7054.8|7039.8|7054.5|7039.5|7055.3|7040.3|7054.5|7039.5|8
1724420060000|2024-08-23 13:34:20|7052.3|7037.3|7053.1|7038.1|7053.1|7038.1|7052|7037|20
1724420070000|2024-08-23 13:34:30|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.5|7038.5|0
1724420090000|2024-08-23 13:34:50|7053.5|7038.5|7052.2|7037.2|7053.5|7038.5|7052.2|7037.2|1
1724420100000|2024-08-23 13:35:00|7051.6|7036.6|7055.9|7040.9|7055.9|7040.9|7051.6|7036.6|11
1724420120000|2024-08-23 13:35:20|7056.9|7041.9|7057.4|7042.4|7057.4|7042.4|7056.9|7041.9|6
1724420140000|2024-08-23 13:35:40|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1724420160000|2024-08-23 13:36:00|7058.8|7043.8|7061.7|7046.7|7061.7|7046.7|7058.8|7043.8|19
1724420170000|2024-08-23 13:36:10|7061.5|7046.5|7063|7048|7063|7048|7061.5|7046.5|22
1724420180000|2024-08-23 13:36:20|7063.1|7048.1|7064.3|7049.3|7064.3|7049.3|7063.1|7048.1|9
1724420190000|2024-08-23 13:36:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|11
1724420200000|2024-08-23 13:36:40|7065.5|7050.5|7065.8|7050.8|7065.8|7050.8|7065.3|7050.3|8
1724420210000|2024-08-23 13:36:50|7066.3|7051.3|7066.3|7051.3|7066.8|7051.8|7066.3|7051.3|109
1724420220000|2024-08-23 13:37:00|7066|7051|7072.9|7057.9|7072.9|7057.9|7066|7051|23
1724420230000|2024-08-23 13:37:10|7073.2|7058.2|7065.1|7050.1|7073.2|7058.2|7065.1|7050.1|37
1724420250000|2024-08-23 13:37:30|7064.5|7049.5|7064.3|7049.3|7064.5|7049.5|7064.3|7049.3|3
1724420270000|2024-08-23 13:37:50|7064.9|7049.9|7064.8|7049.8|7065.6|7050.6|7064.8|7049.8|6
1724420280000|2024-08-23 13:38:00|7064.5|7049.5|7065.6|7050.6|7065.9|7050.9|7064.3|7049.3|5
1724420290000|2024-08-23 13:38:10|7065.3|7050.3|7065.6|7050.6|7065.6|7050.6|7065.3|7050.3|0
1724420300000|2024-08-23 13:38:20|7065.9|7050.9|7067.7|7052.7|7067.9|7052.9|7065.9|7050.9|3
1724420310000|2024-08-23 13:38:30|7067.9|7052.9|7065.9|7050.9|7067.9|7052.9|7065.9|7050.9|3
1724420320000|2024-08-23 13:38:40|7066.4|7051.4|7066.7|7051.7|7066.7|7051.7|7066.4|7051.4|1
1724420330000|2024-08-23 13:38:50|7067.3|7052.3|7068.2|7053.2|7068.2|7053.2|7067.3|7052.3|2
1724420340000|2024-08-23 13:39:00|7067.9|7052.9|7065.9|7050.9|7068.5|7053.5|7065.9|7050.9|9
1724420350000|2024-08-23 13:39:10|7066.3|7051.3|7067.3|7052.3|7067.3|7052.3|7066.3|7051.3|4
1724420360000|2024-08-23 13:39:20|7066.5|7051.5|7065.2|7050.2|7066.5|7051.5|7065.2|7050.2|15
1724420370000|2024-08-23 13:39:30|7064.7|7049.7|7062.1|7047.1|7064.7|7049.7|7062.1|7047.1|7
1724420380000|2024-08-23 13:39:40|7061.9|7046.9|7063.7|7048.7|7064.2|7049.2|7061.9|7046.9|2
1724420390000|2024-08-23 13:39:50|7064|7049|7065.8|7050.8|7065.8|7050.8|7063.7|7048.7|0
1724420400000|2024-08-23 13:40:00|7066.2|7051.2|7067|7052|7068|7053|7064.7|7049.7|4
1724420410000|2024-08-23 13:40:10|7067.3|7052.3|7067.5|7052.5|7067.5|7052.5|7067.3|7052.3|0
1724420420000|2024-08-23 13:40:20|7069|7054|7069.3|7054.3|7069.5|7054.5|7068.7|7053.7|1
1724420430000|2024-08-23 13:40:30|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|0
1724420440000|2024-08-23 13:40:40|7070.5|7055.5|7070.2|7055.2|7070.7|7055.7|7068.7|7053.7|2
1724420450000|2024-08-23 13:40:50|7070.8|7055.8|7071.1|7056.1|7071.1|7056.1|7070.7|7055.7|0
1724420460000|2024-08-23 13:41:00|7071.7|7056.7|7070.5|7055.5|7071.7|7056.7|7070.5|7055.5|12
1724420470000|2024-08-23 13:41:10|7070.9|7055.9|7073.4|7058.4|7073.4|7058.4|7070.9|7055.9|3
1724420480000|2024-08-23 13:41:20|7073.9|7058.9|7074.9|7059.9|7074.9|7059.9|7073.9|7058.9|1
1724420490000|2024-08-23 13:41:30|7075.2|7060.2|7076.1|7061.1|7076.1|7061.1|7075.2|7060.2|2
1724420500000|2024-08-23 13:41:40|7076.2|7061.2|7079.2|7064.2|7079.9|7064.9|7076.2|7061.2|7
1724420510000|2024-08-23 13:41:50|7079.4|7064.4|7079.7|7064.7|7079.9|7064.9|7079.4|7064.4|4
1724420520000|2024-08-23 13:42:00|7079.2|7064.2|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|4
1724420530000|2024-08-23 13:42:10|7081.8|7066.8|7081.5|7066.5|7082|7067|7081.5|7066.5|7
1724420540000|2024-08-23 13:42:20|7082|7067|7082.5|7067.5|7082.5|7067.5|7082|7067|3
1724420550000|2024-08-23 13:42:30|7080.5|7065.5|7079.4|7064.4|7080.7|7065.7|7079.1|7064.1|5
1724420560000|2024-08-23 13:42:40|7078.4|7063.4|7076.1|7061.1|7079.2|7064.2|7076.1|7061.1|5
1724420570000|2024-08-23 13:42:50|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|1
1724420580000|2024-08-23 13:43:00|7075.4|7060.4|7074.4|7059.4|7075.4|7060.4|7073.4|7058.4|4
1724420590000|2024-08-23 13:43:10|7074.1|7059.1|7070.7|7055.7|7074.4|7059.4|7070.4|7055.4|9
1724420600000|2024-08-23 13:43:20|7070.3|7055.3|7069.8|7054.8|7071.3|7056.3|7069.8|7054.8|15
1724420610000|2024-08-23 13:43:30|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|4
1724420620000|2024-08-23 13:43:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|6
1724420630000|2024-08-23 13:43:50|7068.7|7053.7|7068.8|7053.8|7068.8|7053.8|7068.7|7053.7|10
1724420640000|2024-08-23 13:44:00|7068.3|7053.3|7068|7053|7069.8|7054.8|7068|7053|12
1724420660000|2024-08-23 13:44:20|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1724420680000|2024-08-23 13:44:40|7066.3|7051.3|7067.8|7052.8|7067.8|7052.8|7066.3|7051.3|5
1724420690000|2024-08-23 13:44:50|7067.5|7052.5|7063.6|7048.6|7067.5|7052.5|7063.2|7048.2|7
1724420700000|2024-08-23 13:45:00|7064|7049|7063.2|7048.2|7066|7051|7063.2|7048.2|5
1724420710000|2024-08-23 13:45:10|7062.2|7047.2|7063|7048|7063|7048|7060.7|7045.7|7
1724420720000|2024-08-23 13:45:20|7063.5|7048.5|7063.8|7048.8|7064|7049|7062.7|7047.7|5
1724420730000|2024-08-23 13:45:30|7063.5|7048.5|7061.5|7046.5|7063.5|7048.5|7061.4|7046.4|9
1724420740000|2024-08-23 13:45:40|7061.2|7046.2|7062.5|7047.5|7062.5|7047.5|7061|7046|2
1724420750000|2024-08-23 13:45:50|7062.2|7047.2|7062|7047|7062.2|7047.2|7062|7047|0
1724420760000|2024-08-23 13:46:00|7061.7|7046.7|7062|7047|7062.2|7047.2|7061|7046|2
1724420780000|2024-08-23 13:46:20|7063|7048|7063.8|7048.8|7063.8|7048.8|7063|7048|1
1724420790000|2024-08-23 13:46:30|7064.2|7049.2|7064.5|7049.5|7064.5|7049.5|7064.2|7049.2|2
1724420800000|2024-08-23 13:46:40|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1724420810000|2024-08-23 13:46:50|7065.1|7050.1|7065.3|7050.3|7065.3|7050.3|7065.1|7050.1|0
1724420820000|2024-08-23 13:47:00|7064.8|7049.8|7067.1|7052.1|7067.1|7052.1|7064.8|7049.8|28
1724420830000|2024-08-23 13:47:10|7066.9|7051.9|7064.9|7049.9|7066.9|7051.9|7064.3|7049.3|13
1724420840000|2024-08-23 13:47:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1724420860000|2024-08-23 13:47:40|||||||||2
1724420870000|2024-08-23 13:47:50|7065.5|7050.5|7066.1|7051.1|7066.3|7051.3|7065.5|7050.5|3
1724420880000|2024-08-23 13:48:00|7065.8|7050.8|7066.3|7051.3|7066.3|7051.3|7065|7050|8
1724420890000|2024-08-23 13:48:10|7065.5|7050.5|7065.5|7050.5|7065.8|7050.8|7065.5|7050.5|5
1724420900000|2024-08-23 13:48:20|7065.8|7050.8|7064.5|7049.5|7065.8|7050.8|7064.5|7049.5|8
1724420910000|2024-08-23 13:48:30|7063.9|7048.9|7064|7049|7064|7049|7061.7|7046.7|8
1724420920000|2024-08-23 13:48:40|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1724420940000|2024-08-23 13:49:00|7064.7|7049.7|7065.7|7050.7|7065.7|7050.7|7064.7|7049.7|2
1724420950000|2024-08-23 13:49:10|||||||||56
1724420960000|2024-08-23 13:49:20|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|80
1724420970000|2024-08-23 13:49:30|7072|7057|7072.3|7057.3|7072.3|7057.3|7071.7|7056.7|54
1724420980000|2024-08-23 13:49:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1724421000000|2024-08-23 13:50:00|7071.7|7056.7|7070|7055|7071.7|7056.7|7070|7055|4
1724421010000|2024-08-23 13:50:10|7069.2|7054.2|7071.8|7056.8|7071.8|7056.8|7069|7054|8
1724421020000|2024-08-23 13:50:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1724421040000|2024-08-23 13:50:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724421050000|2024-08-23 13:50:50|7071.9|7056.9|7076.6|7061.6|7076.6|7061.6|7071.9|7056.9|5
1724421060000|2024-08-23 13:51:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|2
1724421070000|2024-08-23 13:51:10|7077.3|7062.3|7077.3|7062.3|7077.8|7062.8|7077.3|7062.3|1
1724421080000|2024-08-23 13:51:20|7078.8|7063.8|7079.1|7064.1|7079.1|7064.1|7078.8|7063.8|4
1724421090000|2024-08-23 13:51:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1724421100000|2024-08-23 13:51:40|7079.6|7064.6|7078.4|7063.4|7079.6|7064.6|7078.4|7063.4|3
1724421120000|2024-08-23 13:52:00|7077.6|7062.6|7079.5|7064.5|7079.5|7064.5|7077.6|7062.6|14
1724421130000|2024-08-23 13:52:10|7080.3|7065.3|7082.5|7067.5|7082.5|7067.5|7080.3|7065.3|4
1724421140000|2024-08-23 13:52:20|7081.9|7066.9|7079.2|7064.2|7081.9|7066.9|7079.2|7064.2|19
1724421150000|2024-08-23 13:52:30|||||||||6
1724421160000|2024-08-23 13:52:40|7079|7064|7080.7|7065.7|7081|7066|7079|7064|7
1724421170000|2024-08-23 13:52:50|7080.3|7065.3|7079.1|7064.1|7080.3|7065.3|7078.3|7063.3|10
1724421180000|2024-08-23 13:53:00|7078.6|7063.6|7077.8|7062.8|7078.6|7063.6|7077.8|7062.8|3
1724421190000|2024-08-23 13:53:10|7078.3|7063.3|7078.6|7063.6|7078.6|7063.6|7078.3|7063.3|2
1724421200000|2024-08-23 13:53:20|7076.6|7061.6|7077.4|7062.4|7077.4|7062.4|7076.6|7061.6|6
1724421210000|2024-08-23 13:53:30|7077.1|7062.1|7076|7061|7077.1|7062.1|7075.2|7060.2|11
1724421220000|2024-08-23 13:53:40|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1724421230000|2024-08-23 13:53:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|2
1724421240000|2024-08-23 13:54:00|7075.8|7060.8|7074.8|7059.8|7077.3|7062.3|7074.8|7059.8|9
1724421250000|2024-08-23 13:54:10|7074.6|7059.6|7074.3|7059.3|7074.6|7059.6|7074.3|7059.3|2
1724421260000|2024-08-23 13:54:20|7074.6|7059.6|7076.8|7061.8|7076.8|7061.8|7074.6|7059.6|2
1724421270000|2024-08-23 13:54:30|7076.9|7061.9|7078.4|7063.4|7078.4|7063.4|7076.9|7061.9|0
1724421290000|2024-08-23 13:54:50|7078.1|7063.1|7077.9|7062.9|7078.1|7063.1|7077.9|7062.9|0
1724421300000|2024-08-23 13:55:00|7077.3|7062.3|7077.1|7062.1|7077.4|7062.4|7077.1|7062.1|7
1724421320000|2024-08-23 13:55:20|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.4|7062.4|1
1724421330000|2024-08-23 13:55:30|7077.4|7062.4|7078.2|7063.2|7078.2|7063.2|7077.4|7062.4|2
1724421340000|2024-08-23 13:55:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1724421360000|2024-08-23 13:56:00|7080|7065|7081.4|7066.4|7081.4|7066.4|7080|7065|1
1724421380000|2024-08-23 13:56:20|7081.7|7066.7|7082.5|7067.5|7082.5|7067.5|7081.7|7066.7|9
1724421390000|2024-08-23 13:56:30|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1724421410000|2024-08-23 13:56:50|7082.1|7067.1|7080.9|7065.9|7082.1|7067.1|7079.9|7064.9|15
1724421420000|2024-08-23 13:57:00|7079.9|7064.9|7080.7|7065.7|7080.7|7065.7|7079.9|7064.9|9
1724421430000|2024-08-23 13:57:10|7079.4|7064.4|7079.7|7064.7|7079.7|7064.7|7079.4|7064.4|3
1724421440000|2024-08-23 13:57:20|7080.2|7065.2|7080.9|7065.9|7080.9|7065.9|7080.2|7065.2|1
1724421450000|2024-08-23 13:57:30|7081.2|7066.2|7079.5|7064.5|7081.4|7066.4|7079.5|7064.5|9
1724421460000|2024-08-23 13:57:40|7080|7065|7080.3|7065.3|7080.3|7065.3|7080|7065|2
1724421470000|2024-08-23 13:57:50|7080.8|7065.8|7081.2|7066.2|7081.2|7066.2|7080.7|7065.7|13
1724421480000|2024-08-23 13:58:00|7080.6|7065.6|7081.8|7066.8|7081.8|7066.8|7079.8|7064.8|11
1724421500000|2024-08-23 13:58:20|7080.8|7065.8|7081.8|7066.8|7081.8|7066.8|7080.8|7065.8|8
1724421520000|2024-08-23 13:58:40|7080.8|7065.8|7080.8|7065.8|7081.8|7066.8|7080.8|7065.8|6
1724421530000|2024-08-23 13:58:50|7081.3|7066.3|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|1
1724421540000|2024-08-23 13:59:00|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|1
1724421550000|2024-08-23 13:59:10|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|3
1724421560000|2024-08-23 13:59:20|||||||||2
1724421570000|2024-08-23 13:59:30|7080.3|7065.3|7080.1|7065.1|7080.3|7065.3|7079.3|7064.3|2
1724421590000|2024-08-23 13:59:50|||||||||1
1724421600000|2024-08-23 14:00:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|19
1724421610000|2024-08-23 14:00:10|7083.3|7068.3|7081.6|7066.6|7083.3|7068.3|7081.6|7066.6|49
1724421620000|2024-08-23 14:00:20|7080.5|7065.5|7081.1|7066.1|7081.1|7066.1|7080.5|7065.5|8
1724421630000|2024-08-23 14:00:30|7081.6|7066.6|7083.1|7068.1|7083.1|7068.1|7081.6|7066.6|2
1724421640000|2024-08-23 14:00:40|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|15
1724421650000|2024-08-23 14:00:50|||||||||16
1724421660000|2024-08-23 14:01:00|7085.2|7070.2|7085.9|7070.9|7087.9|7072.9|7084.1|7069.1|12
1724421670000|2024-08-23 14:01:10|7086.1|7071.1|7091.7|7076.7|7091.9|7076.9|7086.1|7071.1|40
1724421680000|2024-08-23 14:01:20|7092.4|7077.4|7091.8|7076.8|7093.2|7078.2|7091.4|7076.4|22
1724421690000|2024-08-23 14:01:30|7091.2|7076.2|7091.5|7076.5|7092|7077|7091.2|7076.2|1
1724421700000|2024-08-23 14:01:40|7091.2|7076.2|7092.5|7077.5|7092.5|7077.5|7090.9|7075.9|13
1724421710000|2024-08-23 14:01:50|7095.3|7080.3|7100.1|7085.1|7100.1|7085.1|7095.3|7080.3|30
1724421720000|2024-08-23 14:02:00|7100.3|7085.3|7096.5|7081.5|7100.8|7085.8|7095.5|7080.5|23
1724421730000|2024-08-23 14:02:10|7097|7082|7099|7084|7099|7084|7097|7082|2
1724421740000|2024-08-23 14:02:20|7098.7|7083.7|7096.2|7081.2|7098.7|7083.7|7095.5|7080.5|12
1724421750000|2024-08-23 14:02:30|7095.9|7080.9|7099|7084|7099|7084|7095.4|7080.4|41
1724421760000|2024-08-23 14:02:40|7098.7|7083.7|7099|7084|7099|7084|7096.7|7081.7|7
1724421770000|2024-08-23 14:02:50|7096.9|7081.9|7096.1|7081.1|7097.2|7082.2|7095.9|7080.9|8
1724421780000|2024-08-23 14:03:00|7095.9|7080.9|7092.9|7077.9|7095.9|7080.9|7092.9|7077.9|6
1724421790000|2024-08-23 14:03:10|7093.2|7078.2|7093.4|7078.4|7095.2|7080.2|7093.2|7078.2|5
1724421800000|2024-08-23 14:03:20|7093.9|7078.9|7093.1|7078.1|7093.9|7078.9|7093.1|7078.1|1
1724421810000|2024-08-23 14:03:30|7092.9|7077.9|7093.9|7078.9|7094.4|7079.4|7092.3|7077.3|4
1724421820000|2024-08-23 14:03:40|7093.6|7078.6|7091.4|7076.4|7093.6|7078.6|7090.9|7075.9|9
1724421830000|2024-08-23 14:03:50|7091.6|7076.6|7092.2|7077.2|7092.2|7077.2|7091.6|7076.6|1
1724421840000|2024-08-23 14:04:00|7092.4|7077.4|7094.4|7079.4|7094.4|7079.4|7092.1|7077.1|2
1724421850000|2024-08-23 14:04:10|7094.2|7079.2|7094.4|7079.4|7094.7|7079.7|7094.2|7079.2|2
1724421860000|2024-08-23 14:04:20|7093.6|7078.6|7094|7079|7094.3|7079.3|7093.5|7078.5|5
1724421870000|2024-08-23 14:04:30|7094.1|7079.1|7095.5|7080.5|7095.5|7080.5|7094.1|7079.1|1
1724421880000|2024-08-23 14:04:40|7094.3|7079.3|7093.3|7078.3|7094.3|7079.3|7093.3|7078.3|5
1724421890000|2024-08-23 14:04:50|7092.6|7077.6|7094|7079|7094|7079|7092.6|7077.6|1
1724421900000|2024-08-23 14:05:00|7094.5|7079.5|7095.5|7080.5|7095.5|7080.5|7094.5|7079.5|2
1724421910000|2024-08-23 14:05:10|7095.7|7080.7|7095.5|7080.5|7095.7|7080.7|7094.7|7079.7|10
1724421920000|2024-08-23 14:05:20|7095.2|7080.2|7095.7|7080.7|7096.2|7081.2|7095.2|7080.2|18
1724421930000|2024-08-23 14:05:30|7095.4|7080.4|7095.7|7080.7|7095.7|7080.7|7095.4|7080.4|4
1724421940000|2024-08-23 14:05:40|7096.2|7081.2|7095.7|7080.7|7096.2|7081.2|7095.7|7080.7|2
1724421950000|2024-08-23 14:05:50|7093.2|7078.2|7094.2|7079.2|7094.2|7079.2|7092.9|7077.9|2
1724421960000|2024-08-23 14:06:00|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|1
1724421970000|2024-08-23 14:06:10|7095.3|7080.3|7093.4|7078.4|7095.3|7080.3|7093.4|7078.4|7
1724421980000|2024-08-23 14:06:20|7093.6|7078.6|7094.7|7079.7|7094.7|7079.7|7093.6|7078.6|3
1724421990000|2024-08-23 14:06:30|7094.4|7079.4|7094.9|7079.9|7095.2|7080.2|7094.4|7079.4|0
1724422000000|2024-08-23 14:06:40|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|2
1724422010000|2024-08-23 14:06:50|7095|7080|7094.4|7079.4|7095.3|7080.3|7094.1|7079.1|5
1724422020000|2024-08-23 14:07:00|7094.1|7079.1|7094.5|7079.5|7095.1|7080.1|7094.1|7079.1|20
1724422030000|2024-08-23 14:07:10|7095|7080|7095|7080|7095.3|7080.3|7095|7080|7
1724422040000|2024-08-23 14:07:20|7093.8|7078.8|7093|7078|7093.8|7078.8|7092.9|7077.9|1
1724422050000|2024-08-23 14:07:30|7092.7|7077.7|7091.7|7076.7|7092.7|7077.7|7091.2|7076.2|2
1724422060000|2024-08-23 14:07:40|7092|7077|7090.7|7075.7|7092.2|7077.2|7090.7|7075.7|0
1724422070000|2024-08-23 14:07:50|7090.2|7075.2|7091.7|7076.7|7091.7|7076.7|7089.4|7074.4|5
1724422080000|2024-08-23 14:08:00|7091.4|7076.4|7090.2|7075.2|7092.8|7077.8|7089.9|7074.9|1
1724422090000|2024-08-23 14:08:10|7089.7|7074.7|7090.8|7075.8|7090.8|7075.8|7089.7|7074.7|1
1724422110000|2024-08-23 14:08:30|7091|7076|7092|7077|7092|7077|7091|7076|1
1724422130000|2024-08-23 14:08:50|7092.1|7077.1|7093.4|7078.4|7093.4|7078.4|7092.1|7077.1|1
1724422140000|2024-08-23 14:09:00|7092.8|7077.8|7092.8|7077.8|7093.4|7078.4|7092.8|7077.8|5
1724422150000|2024-08-23 14:09:10|7092.6|7077.6|7093.1|7078.1|7093.1|7078.1|7092.6|7077.6|1
1724422160000|2024-08-23 14:09:20|7092.8|7077.8|7091.3|7076.3|7092.8|7077.8|7091.3|7076.3|4
1724422170000|2024-08-23 14:09:30|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|6
1724422180000|2024-08-23 14:09:40|7092.8|7077.8|7094|7079|7094|7079|7092.8|7077.8|11
1724422190000|2024-08-23 14:09:50|7094.1|7079.1|7093.9|7078.9|7094.1|7079.1|7093.9|7078.9|0
1724422200000|2024-08-23 14:10:00|7092.9|7077.9|7093.7|7078.7|7094|7079|7092.5|7077.5|20
1724422210000|2024-08-23 14:10:10|7093.5|7078.5|7092.8|7077.8|7094.1|7079.1|7092.8|7077.8|17
1724422220000|2024-08-23 14:10:20|7093.1|7078.1|7091.2|7076.2|7093.3|7078.3|7091.2|7076.2|5
1724422230000|2024-08-23 14:10:30|7090.8|7075.8|7090.8|7075.8|7091.3|7076.3|7090.8|7075.8|1
1724422240000|2024-08-23 14:10:40|7091.1|7076.1|7088.3|7073.3|7091.1|7076.1|7088|7073|8
1724422250000|2024-08-23 14:10:50|7088|7073|7087|7072|7088|7073|7087|7072|5
1724422260000|2024-08-23 14:11:00|7086.8|7071.8|7087.8|7072.8|7087.8|7072.8|7086.3|7071.3|3
1724422270000|2024-08-23 14:11:10|7087.5|7072.5|7089.8|7074.8|7090.4|7075.4|7087|7072|4
1724422280000|2024-08-23 14:11:20|7090.1|7075.1|7088.4|7073.4|7090.4|7075.4|7088.4|7073.4|3
1724422290000|2024-08-23 14:11:30|7088|7073|7088.6|7073.6|7088.6|7073.6|7087.8|7072.8|1
1724422300000|2024-08-23 14:11:40|7088.3|7073.3|7087.8|7072.8|7088.3|7073.3|7087.7|7072.7|0
1724422310000|2024-08-23 14:11:50|7088.3|7073.3|7092.6|7077.6|7092.6|7077.6|7088.3|7073.3|7
1724422320000|2024-08-23 14:12:00|7090.2|7075.2|7089.3|7074.3|7090.2|7075.2|7089|7074|54
1724422330000|2024-08-23 14:12:10|7090.3|7075.3|7090.5|7075.5|7091|7076|7090.3|7075.3|2
1724422340000|2024-08-23 14:12:20|7089.9|7074.9|7086.8|7071.8|7090.2|7075.2|7086.8|7071.8|2
1724422350000|2024-08-23 14:12:30|7086.6|7071.6|7088.1|7073.1|7088.4|7073.4|7086.6|7071.6|2
1724422360000|2024-08-23 14:12:40|7087.8|7072.8|7085.8|7070.8|7088.1|7073.1|7085.8|7070.8|0
1724422370000|2024-08-23 14:12:50|7086.1|7071.1|7085.8|7070.8|7086.1|7071.1|7085.8|7070.8|0
1724422380000|2024-08-23 14:13:00|7086.1|7071.1|7087.6|7072.6|7087.6|7072.6|7086.1|7071.1|0
1724422400000|2024-08-23 14:13:20|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|1
1724422410000|2024-08-23 14:13:30|7089.1|7074.1|7088.9|7073.9|7089.1|7074.1|7088.9|7073.9|3
1724422420000|2024-08-23 14:13:40|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1724422430000|2024-08-23 14:13:50|7088.9|7073.9|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|3
1724422440000|2024-08-23 14:14:00|7089.5|7074.5|7090.5|7075.5|7090.5|7075.5|7089.5|7074.5|3
1724422450000|2024-08-23 14:14:10|7090.3|7075.3|7092.8|7077.8|7092.8|7077.8|7090.3|7075.3|4
1724422470000|2024-08-23 14:14:30|7093.3|7078.3|7092.3|7077.3|7093.3|7078.3|7091.6|7076.6|13
1724422480000|2024-08-23 14:14:40|7091.7|7076.7|7091.1|7076.1|7091.7|7076.7|7091.1|7076.1|5
1724422490000|2024-08-23 14:14:50|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.3|7075.3|4
1724422500000|2024-08-23 14:15:00|7091.3|7076.3|7094.7|7079.7|7094.7|7079.7|7091.3|7076.3|9
1724422510000|2024-08-23 14:15:10|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1724422520000|2024-08-23 14:15:20|7094.4|7079.4|7094.9|7079.9|7094.9|7079.9|7094.4|7079.4|1
1724422530000|2024-08-23 14:15:30|||||||||4
1724422540000|2024-08-23 14:15:40|7095.4|7080.4|7094.9|7079.9|7095.4|7080.4|7094.9|7079.9|19
1724422550000|2024-08-23 14:15:50|7095.1|7080.1|7097.9|7082.9|7098.5|7083.5|7095.1|7080.1|13
1724422560000|2024-08-23 14:16:00|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7096.3|7081.3|26
1724422570000|2024-08-23 14:16:10|7098.5|7083.5|7099.7|7084.7|7100.2|7085.2|7098.5|7083.5|8
1724422580000|2024-08-23 14:16:20|7099.9|7084.9|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|6
1724422590000|2024-08-23 14:16:30|7100.2|7085.2|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|5
1724422600000|2024-08-23 14:16:40|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|5
1724422610000|2024-08-23 14:16:50|7100.5|7085.5|7104.1|7089.1|7104.1|7089.1|7100.5|7085.5|36
1724422620000|2024-08-23 14:17:00|7104.3|7089.3|7105.2|7090.2|7105.7|7090.7|7104.3|7089.3|24
1724422630000|2024-08-23 14:17:10|7104.6|7089.6|7104.9|7089.9|7104.9|7089.9|7104.6|7089.6|4
1724422640000|2024-08-23 14:17:20|7104.3|7089.3|7104.1|7089.1|7104.3|7089.3|7103.8|7088.8|12
1724422650000|2024-08-23 14:17:30|7104.3|7089.3|7104.9|7089.9|7104.9|7089.9|7104.1|7089.1|5
1724422660000|2024-08-23 14:17:40|7105.1|7090.1|7105.3|7090.3|7105.9|7090.9|7104.8|7089.8|16
1724422670000|2024-08-23 14:17:50|7104.9|7089.9|7105.3|7090.3|7105.9|7090.9|7104.9|7089.9|7
1724422680000|2024-08-23 14:18:00|7105.1|7090.1|7105.1|7090.1|7105.4|7090.4|7102.8|7087.8|13
1724422690000|2024-08-23 14:18:10|7104.8|7089.8|7100.2|7085.2|7104.8|7089.8|7100.2|7085.2|31
1724422700000|2024-08-23 14:18:20|7099.6|7084.6|7099.7|7084.7|7100|7085|7099.6|7084.6|2
1724422710000|2024-08-23 14:18:30|7099.9|7084.9|7099.7|7084.7|7100.7|7085.7|7099.7|7084.7|2
1724422720000|2024-08-23 14:18:40|7099.5|7084.5|7099|7084|7099.5|7084.5|7097.9|7082.9|5
1724422730000|2024-08-23 14:18:50|7098.9|7083.9|7099.7|7084.7|7099.7|7084.7|7098.9|7083.9|0
1724422740000|2024-08-23 14:19:00|7098.4|7083.4|7099|7084|7099|7084|7096.1|7081.1|10
1724422750000|2024-08-23 14:19:10|7098.9|7083.9|7096.1|7081.1|7098.9|7083.9|7096.1|7081.1|3
1724422760000|2024-08-23 14:19:20|7098.7|7083.7|7097.7|7082.7|7098.7|7083.7|7097.7|7082.7|8
1724422770000|2024-08-23 14:19:30|7097.9|7082.9|7097.7|7082.7|7098.4|7083.4|7097.1|7082.1|6
1724422780000|2024-08-23 14:19:40|7098|7083|7098.7|7083.7|7098.7|7083.7|7097.7|7082.7|0
1724422800000|2024-08-23 14:20:00|7096.1|7081.1|7098.2|7083.2|7098.2|7083.2|7096.1|7081.1|14
1724422810000|2024-08-23 14:20:10|7098.5|7083.5|7097.9|7082.9|7098.7|7083.7|7097.6|7082.6|7
1724422820000|2024-08-23 14:20:20|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7097.6|7082.6|1
1724422840000|2024-08-23 14:20:40|7097.9|7082.9|7097.2|7082.2|7097.9|7082.9|7097.1|7082.1|13
1724422850000|2024-08-23 14:20:50|7096.9|7081.9|7097.7|7082.7|7097.7|7082.7|7096.9|7081.9|2
1724422860000|2024-08-23 14:21:00|||||||||1
1724422870000|2024-08-23 14:21:10|7098.3|7083.3|7100.5|7085.5|7100.8|7085.8|7098.3|7083.3|12
1724422880000|2024-08-23 14:21:20|7101.1|7086.1|7100.5|7085.5|7102.5|7087.5|7100.5|7085.5|2
1724422890000|2024-08-23 14:21:30|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1724422900000|2024-08-23 14:21:40|7101.3|7086.3|7100.8|7085.8|7101.8|7086.8|7100.8|7085.8|8
1724422910000|2024-08-23 14:21:50|7099.9|7084.9|7100.8|7085.8|7101.4|7086.4|7099.9|7084.9|2
1724422920000|2024-08-23 14:22:00|7100.5|7085.5|7100.1|7085.1|7101.1|7086.1|7099.5|7084.5|10
1724422930000|2024-08-23 14:22:10|7099.8|7084.8|7101.1|7086.1|7101.1|7086.1|7099.8|7084.8|1
1724422940000|2024-08-23 14:22:20|7101.6|7086.6|7102.9|7087.9|7102.9|7087.9|7101.6|7086.6|2
1724422950000|2024-08-23 14:22:30|7103.1|7088.1|7103.9|7088.9|7104.2|7089.2|7103.1|7088.1|3
1724422960000|2024-08-23 14:22:40|7103.6|7088.6|7103.9|7088.9|7103.9|7088.9|7103.6|7088.6|2
1724422970000|2024-08-23 14:22:50|7104.6|7089.6|7102.3|7087.3|7104.6|7089.6|7102.3|7087.3|7
1724422980000|2024-08-23 14:23:00|7101|7086|7102|7087|7102|7087|7101|7086|6
1724422990000|2024-08-23 14:23:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|1
1724423000000|2024-08-23 14:23:20|7100.7|7085.7|7101.3|7086.3|7101.3|7086.3|7100.7|7085.7|2
1724423010000|2024-08-23 14:23:30|7102|7087|7101.3|7086.3|7102|7087|7101.3|7086.3|5
1724423020000|2024-08-23 14:23:40|||||||||1
1724423030000|2024-08-23 14:23:50|7101.6|7086.6|7102|7087|7102|7087|7101.6|7086.6|7
1724423040000|2024-08-23 14:24:00|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|13
1724423050000|2024-08-23 14:24:10|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|1
1724423060000|2024-08-23 14:24:20|7101.5|7086.5|7100.4|7085.4|7101.5|7086.5|7099.2|7084.2|4
1724423070000|2024-08-23 14:24:30|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|3
1724423080000|2024-08-23 14:24:40|7101.8|7086.8|7102|7087|7102|7087|7101.8|7086.8|1
1724423090000|2024-08-23 14:24:50|||||||||12
1724423100000|2024-08-23 14:25:00|7104|7089|7104|7089|7104|7089|7104|7089|8
1724423110000|2024-08-23 14:25:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7
1724423120000|2024-08-23 14:25:20|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|3
1724423150000|2024-08-23 14:25:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|1
1724423160000|2024-08-23 14:26:00|7103|7088|7100.5|7085.5|7104|7089|7100.5|7085.5|15
1724423180000|2024-08-23 14:26:20|7100.8|7085.8|7101.3|7086.3|7101.3|7086.3|7100.8|7085.8|3
1724423190000|2024-08-23 14:26:30|7101.5|7086.5|7102.5|7087.5|7102.5|7087.5|7101.5|7086.5|1
1724423200000|2024-08-23 14:26:40|7103|7088|7103|7088|7103.5|7088.5|7103|7088|1
1724423220000|2024-08-23 14:27:00|7104|7089|7104|7089|7104|7089|7104|7089|2
1724423230000|2024-08-23 14:27:10|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|6
1724423240000|2024-08-23 14:27:20|||||||||1
1724423250000|2024-08-23 14:27:30|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|3
1724423260000|2024-08-23 14:27:40|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|1
1724423270000|2024-08-23 14:27:50|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1724423280000|2024-08-23 14:28:00|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7
1724423290000|2024-08-23 14:28:10|7109.3|7094.3|7110.3|7095.3|7110.5|7095.5|7109.3|7094.3|13
1724423300000|2024-08-23 14:28:20|7110.1|7095.1|7107|7092|7110.1|7095.1|7107|7092|19
1724423310000|2024-08-23 14:28:30|7107.3|7092.3|7111.9|7096.9|7111.9|7096.9|7107.3|7092.3|30
1724423320000|2024-08-23 14:28:40|7115.5|7100.5|7116.9|7101.9|7116.9|7101.9|7115.5|7100.5|99
1724423330000|2024-08-23 14:28:50|7117.5|7102.5|7117.1|7102.1|7117.5|7102.5|7116.8|7101.8|13
1724423340000|2024-08-23 14:29:00|7116.1|7101.1|7118.6|7103.6|7118.6|7103.6|7116.1|7101.1|20
1724423350000|2024-08-23 14:29:10|7119.1|7104.1|7119.4|7104.4|7119.4|7104.4|7118.6|7103.6|11
1724423360000|2024-08-23 14:29:20|7119.1|7104.1|7120.8|7105.8|7120.8|7105.8|7117.8|7102.8|43
1724423370000|2024-08-23 14:29:30|7121|7106|7124|7109|7124.5|7109.5|7121|7106|40
1724423380000|2024-08-23 14:29:40|7124.3|7109.3|7130.8|7115.8|7131.3|7116.3|7123.4|7108.4|50
1724423390000|2024-08-23 14:29:50|7130.6|7115.6|7131.1|7116.1|7131.1|7116.1|7130.6|7115.6|8
1724423400000|2024-08-23 14:30:00|7131.3|7116.3|7133|7118|7133|7118|7130.3|7115.3|103
1724423410000|2024-08-23 14:30:10|7134.8|7119.8|7158.4|7143.4|7170.7|7155.7|7134.5|7119.5|291
1724423420000|2024-08-23 14:30:20|7159|7144|7159.7|7144.7|7161.5|7146.5|7156.9|7141.9|61
1724423430000|2024-08-23 14:30:30|7159.9|7144.9|7156.5|7141.5|7164|7149|7156.5|7141.5|24
1724423440000|2024-08-23 14:30:40|7156|7141|7161.3|7146.3|7161.3|7146.3|7153.5|7138.5|26
1724423450000|2024-08-23 14:30:50|7159.5|7144.5|7154.4|7139.4|7160.1|7145.1|7154.4|7139.4|39
1724423460000|2024-08-23 14:31:00|7153.8|7138.8|7150.8|7135.8|7153.8|7138.8|7150.3|7135.3|23
1724423470000|2024-08-23 14:31:10|7150.2|7135.2|7155.1|7140.1|7155.4|7140.4|7149.5|7134.5|30
1724423480000|2024-08-23 14:31:20|7154.8|7139.8|7156.2|7141.2|7156.5|7141.5|7153.6|7138.6|20
1724423490000|2024-08-23 14:31:30|7157|7142|7158.3|7143.3|7158.9|7143.9|7157|7142|3
1724423500000|2024-08-23 14:31:40|7157.9|7142.9|7159.3|7144.3|7160.3|7145.3|7156.9|7141.9|38
1724423510000|2024-08-23 14:31:50|7159.8|7144.8|7155.8|7140.8|7160.5|7145.5|7155.8|7140.8|19
1724423520000|2024-08-23 14:32:00|7155.4|7140.4|7152.6|7137.6|7155.4|7140.4|7151.1|7136.1|26
1724423530000|2024-08-23 14:32:10|7153.1|7138.1|7147.6|7132.6|7153.1|7138.1|7147.6|7132.6|27
1724423540000|2024-08-23 14:32:20|7146.7|7131.7|7145|7130|7146.7|7131.7|7143.5|7128.5|223
1724423550000|2024-08-23 14:32:30|7146.2|7131.2|7149|7134|7149.5|7134.5|7146.2|7131.2|50
1724423560000|2024-08-23 14:32:40|7148.1|7133.1|7146.5|7131.5|7148.1|7133.1|7144|7129|20
1724423570000|2024-08-23 14:32:50|7147|7132|7148.5|7133.5|7148.5|7133.5|7144.5|7129.5|10
1724423580000|2024-08-23 14:33:00|7148|7133|7148.2|7133.2|7148.5|7133.5|7145.5|7130.5|13
1724423590000|2024-08-23 14:33:10|7147.5|7132.5|7148|7133|7148|7133|7146.5|7131.5|10
1724423600000|2024-08-23 14:33:20|7146.5|7131.5|7148.7|7133.7|7150.3|7135.3|7146.5|7131.5|30
1724423610000|2024-08-23 14:33:30|7148.5|7133.5|7149.4|7134.4|7150.3|7135.3|7148.5|7133.5|7
1724423620000|2024-08-23 14:33:40|7149|7134|7143.3|7128.3|7150.3|7135.3|7143|7128|5
1724423630000|2024-08-23 14:33:50|7143.5|7128.5|7141.5|7126.5|7144.6|7129.6|7140.4|7125.4|54
1724423640000|2024-08-23 14:34:00|7141.7|7126.7|7142.9|7127.9|7142.9|7127.9|7140.9|7125.9|8
1724423650000|2024-08-23 14:34:10|7141.7|7126.7|7141.3|7126.3|7141.7|7126.7|7141.3|7126.3|8
1724423660000|2024-08-23 14:34:20|7140.9|7125.9|7139.1|7124.1|7142.2|7127.2|7139.1|7124.1|61
1724423670000|2024-08-23 14:34:30|7138.6|7123.6|7135.7|7120.7|7138.6|7123.6|7135.7|7120.7|20
1724423680000|2024-08-23 14:34:40|7135.1|7120.1|7138.8|7123.8|7138.8|7123.8|7134.5|7119.5|5
1724423690000|2024-08-23 14:34:50|7139.2|7124.2|7144.4|7129.4|7144.4|7129.4|7139.2|7124.2|13
1724423700000|2024-08-23 14:35:00|7145.8|7130.8|7147.4|7132.4|7149|7134|7145.8|7130.8|8
1724423710000|2024-08-23 14:35:10|7147|7132|7146.8|7131.8|7147|7132|7143.3|7128.3|17
1724423720000|2024-08-23 14:35:20|7147|7132|7145.2|7130.2|7147|7132|7145.2|7130.2|7
1724423730000|2024-08-23 14:35:30|7144.8|7129.8|7149.1|7134.1|7149.1|7134.1|7144.8|7129.8|9
1724423740000|2024-08-23 14:35:40|7151.1|7136.1|7151.1|7136.1|7151.6|7136.6|7150.8|7135.8|81
1724423750000|2024-08-23 14:35:50|7151.6|7136.6|7151.7|7136.7|7151.7|7136.7|7150.8|7135.8|5
1724423760000|2024-08-23 14:36:00|7152|7137|7152.9|7137.9|7152.9|7137.9|7152|7137|10
1724423770000|2024-08-23 14:36:10|7153.2|7138.2|7153.6|7138.6|7154.2|7139.2|7153.2|7138.2|7
1724423780000|2024-08-23 14:36:20|7152.9|7137.9|7148.5|7133.5|7152.9|7137.9|7148.5|7133.5|9
1724423790000|2024-08-23 14:36:30|7148.8|7133.8|7151.5|7136.5|7151.5|7136.5|7148.5|7133.5|46
1724423800000|2024-08-23 14:36:40|7152|7137|7152.6|7137.6|7153.1|7138.1|7150.6|7135.6|28
1724423810000|2024-08-23 14:36:50|7152.3|7137.3|7154.6|7139.6|7154.6|7139.6|7152|7137|7
1724423820000|2024-08-23 14:37:00|7154.8|7139.8|7148.9|7133.9|7155.6|7140.6|7148.9|7133.9|8
1724423830000|2024-08-23 14:37:10|7149.2|7134.2|7149.5|7134.5|7149.6|7134.6|7149.2|7134.2|0
1724423840000|2024-08-23 14:37:20|7149.4|7134.4|7146.9|7131.9|7149.4|7134.4|7144.6|7129.6|18
1724423850000|2024-08-23 14:37:30|7147.1|7132.1|7146.2|7131.2|7147.1|7132.1|7144.8|7129.8|7
1724423860000|2024-08-23 14:37:40|7146.6|7131.6|7147.1|7132.1|7147.1|7132.1|7146.6|7131.6|1
1724423870000|2024-08-23 14:37:50|||||||||2
1724423880000|2024-08-23 14:38:00|7144.1|7129.1|7142.6|7127.6|7145.6|7130.6|7142.6|7127.6|10
1724423890000|2024-08-23 14:38:10|7142.1|7127.1|7141.3|7126.3|7142.3|7127.3|7141.3|7126.3|12
1724423900000|2024-08-23 14:38:20|7139.8|7124.8|7137.9|7122.9|7139.8|7124.8|7137.9|7122.9|26
1724423910000|2024-08-23 14:38:30|7137.3|7122.3|7135.5|7120.5|7137.3|7122.3|7135.5|7120.5|4
1724423920000|2024-08-23 14:38:40|7136.1|7121.1|7137|7122|7137|7122|7135.7|7120.7|6
1724423930000|2024-08-23 14:38:50|7137.3|7122.3|7137.5|7122.5|7138.5|7123.5|7135.1|7120.1|17
1724423940000|2024-08-23 14:39:00|7137|7122|7139.5|7124.5|7140|7125|7137|7122|7
1724423950000|2024-08-23 14:39:10|7140|7125|7142.6|7127.6|7142.6|7127.6|7140|7125|4
1724423960000|2024-08-23 14:39:20|7142.4|7127.4|7142.6|7127.6|7142.6|7127.6|7141.3|7126.3|7
1724423970000|2024-08-23 14:39:30|7143|7128|7138.5|7123.5|7143.5|7128.5|7138|7123|10
1724423980000|2024-08-23 14:39:40|7138.7|7123.7|7141.8|7126.8|7141.8|7126.8|7138.7|7123.7|5
1724423990000|2024-08-23 14:39:50|7142.1|7127.1|7147.3|7132.3|7147.4|7132.4|7142.1|7127.1|6
1724424000000|2024-08-23 14:40:00|7147|7132|7144.6|7129.6|7147.3|7132.3|7144.1|7129.1|13
1724424010000|2024-08-23 14:40:10|7144.3|7129.3|7144.1|7129.1|7144.3|7129.3|7144.1|7129.1|2
1724424020000|2024-08-23 14:40:20|7142.6|7127.6|7143.1|7128.1|7143.1|7128.1|7140.8|7125.8|21
1724424030000|2024-08-23 14:40:30|7141.8|7126.8|7141.6|7126.6|7142.1|7127.1|7141.1|7126.1|5
1724424040000|2024-08-23 14:40:40|7142.3|7127.3|7142.1|7127.1|7143.6|7128.6|7142.1|7127.1|23
1724424050000|2024-08-23 14:40:50|7141.8|7126.8|7141.6|7126.6|7142.1|7127.1|7140.6|7125.6|4
1724424060000|2024-08-23 14:41:00|7141.8|7126.8|7144.1|7129.1|7144.9|7129.9|7141.5|7126.5|4
1724424070000|2024-08-23 14:41:10|7143.3|7128.3|7144.1|7129.1|7144.1|7129.1|7143.3|7128.3|4
1724424080000|2024-08-23 14:41:20|7143.8|7128.8|7147.9|7132.9|7147.9|7132.9|7143.8|7128.8|6
1724424090000|2024-08-23 14:41:30|7148.4|7133.4|7147.1|7132.1|7148.4|7133.4|7146.6|7131.6|5
1724424100000|2024-08-23 14:41:40|7146.4|7131.4|7148.2|7133.2|7148.2|7133.2|7146.4|7131.4|4
1724424110000|2024-08-23 14:41:50|7148.4|7133.4|7148.7|7133.7|7148.7|7133.7|7148.4|7133.4|1
1724424120000|2024-08-23 14:42:00|7148.4|7133.4|7149|7134|7149|7134|7147.4|7132.4|5
1724424130000|2024-08-23 14:42:10|7148.7|7133.7|7147.7|7132.7|7149.5|7134.5|7147.7|7132.7|10
1724424140000|2024-08-23 14:42:20|7147.9|7132.9|7147.7|7132.7|7147.9|7132.9|7147.7|7132.7|3
1724424150000|2024-08-23 14:42:30|7147.9|7132.9|7145.4|7130.4|7148.2|7133.2|7144.7|7129.7|6
1724424160000|2024-08-23 14:42:40|7145.6|7130.6|7146.6|7131.6|7146.6|7131.6|7145.3|7130.3|1
1724424170000|2024-08-23 14:42:50|7146.9|7131.9|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|2
1724424180000|2024-08-23 14:43:00|7147.4|7132.4|7148.1|7133.1|7148.1|7133.1|7146.6|7131.6|5
1724424190000|2024-08-23 14:43:10|7148.4|7133.4|7150|7135|7150|7135|7148.4|7133.4|9
1724424200000|2024-08-23 14:43:20|7150.2|7135.2|7154.5|7139.5|7155.1|7140.1|7150.2|7135.2|15
1724424210000|2024-08-23 14:43:30|7154.3|7139.3|7154.8|7139.8|7154.8|7139.8|7154.1|7139.1|5
1724424220000|2024-08-23 14:43:40|7154.5|7139.5|7154.7|7139.7|7155|7140|7154.5|7139.5|2
1724424230000|2024-08-23 14:43:50|7155|7140|7159|7144|7159.1|7144.1|7154.7|7139.7|33
1724424240000|2024-08-23 14:44:00|7158.8|7143.8|7156.1|7141.1|7158.8|7143.8|7155.5|7140.5|28
1724424250000|2024-08-23 14:44:10|7157|7142|7157.2|7142.2|7157.5|7142.5|7157|7142|0
1724424260000|2024-08-23 14:44:20|7157|7142|7159.3|7144.3|7159.6|7144.6|7157|7142|2
1724424270000|2024-08-23 14:44:30|7159.6|7144.6|7160.5|7145.5|7160.5|7145.5|7159.6|7144.6|8
1724424280000|2024-08-23 14:44:40|7160|7145|7157.5|7142.5|7160.3|7145.3|7157.5|7142.5|7
1724424290000|2024-08-23 14:44:50|7158.5|7143.5|7159.5|7144.5|7159.5|7144.5|7158.5|7143.5|3
1724424300000|2024-08-23 14:45:00|7160.1|7145.1|7160.5|7145.5|7161|7146|7160|7145|12
1724424310000|2024-08-23 14:45:10|7159.5|7144.5|7160.5|7145.5|7160.5|7145.5|7158|7143|8
1724424320000|2024-08-23 14:45:20|7160.8|7145.8|7161.5|7146.5|7161.5|7146.5|7160.8|7145.8|3
1724424330000|2024-08-23 14:45:30|7161.3|7146.3|7161.5|7146.5|7162|7147|7160.5|7145.5|5
1724424340000|2024-08-23 14:45:40|7162|7147|7162|7147|7162|7147|7162|7147|10
1724424350000|2024-08-23 14:45:50|7161.4|7146.4|7158.6|7143.6|7161.4|7146.4|7158.3|7143.3|9
1724424360000|2024-08-23 14:46:00|7158.8|7143.8|7159.8|7144.8|7159.8|7144.8|7158.8|7143.8|0
1724424370000|2024-08-23 14:46:10|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7
1724424380000|2024-08-23 14:46:20|7159.7|7144.7|7157.5|7142.5|7159.7|7144.7|7156.5|7141.5|17
1724424390000|2024-08-23 14:46:30|7158.7|7143.7|7159.8|7144.8|7159.8|7144.8|7158.7|7143.7|4
1724424400000|2024-08-23 14:46:40|7160.3|7145.3|7159.8|7144.8|7160.8|7145.8|7158|7143|12
1724424410000|2024-08-23 14:46:50|7159.5|7144.5|7160.6|7145.6|7160.6|7145.6|7159.5|7144.5|2
1724424420000|2024-08-23 14:47:00|7160.9|7145.9|7161.1|7146.1|7161.1|7146.1|7160.9|7145.9|7
1724424430000|2024-08-23 14:47:10|7160.3|7145.3|7157.6|7142.6|7160.3|7145.3|7157.3|7142.3|12
1724424440000|2024-08-23 14:47:20|7157.8|7142.8|7156.8|7141.8|7159.3|7144.3|7156.8|7141.8|7
1724424450000|2024-08-23 14:47:30|7156|7141|7158|7143|7158.3|7143.3|7156|7141|6
1724424460000|2024-08-23 14:47:40|7158.3|7143.3|7155.2|7140.2|7158.3|7143.3|7155.2|7140.2|10
1724424470000|2024-08-23 14:47:50|7154.9|7139.9|7154|7139|7154.9|7139.9|7153.5|7138.5|9
1724424480000|2024-08-23 14:48:00|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.3|7141.3|3
1724424490000|2024-08-23 14:48:10|7155|7140|7156|7141|7156|7141|7154|7139|9
1724424500000|2024-08-23 14:48:20|7156.3|7141.3|7149.9|7134.9|7156.5|7141.5|7149.9|7134.9|11
1724424510000|2024-08-23 14:48:30|7149.3|7134.3|7150.4|7135.4|7150.4|7135.4|7148.6|7133.6|4
1724424520000|2024-08-23 14:48:40|7150.8|7135.8|7149.6|7134.6|7152.9|7137.9|7149.6|7134.6|11
1724424530000|2024-08-23 14:48:50|7150.1|7135.1|7149.1|7134.1|7151.1|7136.1|7149.1|7134.1|2
1724424540000|2024-08-23 14:49:00|7149.5|7134.5|7147|7132|7150.7|7135.7|7146.3|7131.3|22
1724424550000|2024-08-23 14:49:10|7150.2|7135.2|7151|7136|7151|7136|7150.2|7135.2|34
1724424560000|2024-08-23 14:49:20|7151.8|7136.8|7152.9|7137.9|7152.9|7137.9|7151.8|7136.8|6
1724424570000|2024-08-23 14:49:30|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|1
1724424580000|2024-08-23 14:49:40|7151.8|7136.8|7151.3|7136.3|7151.8|7136.8|7151.3|7136.3|4
1724424590000|2024-08-23 14:49:50|7151.8|7136.8|7151.6|7136.6|7151.8|7136.8|7151.5|7136.5|3
1724424600000|2024-08-23 14:50:00|7151.8|7136.8|7151.3|7136.3|7152.5|7137.5|7151.3|7136.3|8
1724424610000|2024-08-23 14:50:10|7151.1|7136.1|7151.8|7136.8|7152|7137|7148.8|7133.8|11
1724424620000|2024-08-23 14:50:20|7152.1|7137.1|7153.3|7138.3|7153.3|7138.3|7152.1|7137.1|1
1724424630000|2024-08-23 14:50:30|7155.5|7140.5|7152.5|7137.5|7155.5|7140.5|7152.5|7137.5|46
1724424640000|2024-08-23 14:50:40|7153|7138|7153.8|7138.8|7153.8|7138.8|7153|7138|7
1724424650000|2024-08-23 14:50:50|7154.6|7139.6|7156.8|7141.8|7156.8|7141.8|7154.6|7139.6|3
1724424660000|2024-08-23 14:51:00|7157.1|7142.1|7156.9|7141.9|7157.8|7142.8|7156.8|7141.8|2
1724424670000|2024-08-23 14:51:10|7157.1|7142.1|7160.6|7145.6|7160.9|7145.9|7156.8|7141.8|8
1724424680000|2024-08-23 14:51:20|7160.3|7145.3|7160|7145|7161.1|7146.1|7159.4|7144.4|13
1724424690000|2024-08-23 14:51:30|7159.6|7144.6|7163.1|7148.1|7163.1|7148.1|7159.6|7144.6|15
1724424700000|2024-08-23 14:51:40|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1724424710000|2024-08-23 14:51:50|||||||||1
1724424720000|2024-08-23 14:52:00|7162.6|7147.6|7159.8|7144.8|7162.6|7147.6|7159.8|7144.8|7
1724424730000|2024-08-23 14:52:10|7160.3|7145.3|7159.6|7144.6|7160.3|7145.3|7159.6|7144.6|0
1724424740000|2024-08-23 14:52:20|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1724424760000|2024-08-23 14:52:40|7160.8|7145.8|7162.6|7147.6|7162.6|7147.6|7160.6|7145.6|25
1724424770000|2024-08-23 14:52:50|||||||||16
1724424780000|2024-08-23 14:53:00|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.6|7147.6|7
1724424790000|2024-08-23 14:53:10|7163.6|7148.6|7163.8|7148.8|7163.8|7148.8|7163.6|7148.6|9
1724424800000|2024-08-23 14:53:20|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|5
1724424810000|2024-08-23 14:53:30|7161.3|7146.3|7158|7143|7161.3|7146.3|7158|7143|10
1724424820000|2024-08-23 14:53:40|7158.3|7143.3|7160.3|7145.3|7161.1|7146.1|7158.3|7143.3|3
1724424830000|2024-08-23 14:53:50|7160|7145|7158.3|7143.3|7160|7145|7158.3|7143.3|8
1724424840000|2024-08-23 14:54:00|7155.5|7140.5|7157.8|7142.8|7157.8|7142.8|7155|7140|15
1724424850000|2024-08-23 14:54:10|7158.1|7143.1|7157.8|7142.8|7158.5|7143.5|7157.8|7142.8|1
1724424860000|2024-08-23 14:54:20|7157.3|7142.3|7159.2|7144.2|7159.2|7144.2|7156.3|7141.3|4
1724424870000|2024-08-23 14:54:30|7159.8|7144.8|7160.1|7145.1|7160.1|7145.1|7159.8|7144.8|1
1724424890000|2024-08-23 14:54:50|7160.4|7145.4|7162.3|7147.3|7163.3|7148.3|7160.4|7145.4|10
1724424900000|2024-08-23 14:55:00|7161.9|7146.9|7160.8|7145.8|7161.9|7146.9|7158.5|7143.5|16
1724424910000|2024-08-23 14:55:10|7161|7146|7162.8|7147.8|7162.8|7147.8|7161|7146|1
1724424920000|2024-08-23 14:55:20|7162.5|7147.5|7163.3|7148.3|7163.3|7148.3|7162.3|7147.3|3
1724424930000|2024-08-23 14:55:30|7162.8|7147.8|7163.1|7148.1|7163.1|7148.1|7162.8|7147.8|2
1724424940000|2024-08-23 14:55:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1724424950000|2024-08-23 14:55:50|7160.5|7145.5|7159.8|7144.8|7160.5|7145.5|7159.3|7144.3|25
1724424960000|2024-08-23 14:56:00|7160.4|7145.4|7156.7|7141.7|7162.3|7147.3|7156.7|7141.7|10
1724424970000|2024-08-23 14:56:10|7155.2|7140.2|7156.3|7141.3|7156.5|7141.5|7155.2|7140.2|4
1724424980000|2024-08-23 14:56:20|7156|7141|7155.8|7140.8|7156|7141|7155.5|7140.5|3
1724424990000|2024-08-23 14:56:30|7156|7141|7154|7139|7156|7141|7153.5|7138.5|6
1724425000000|2024-08-23 14:56:40|7154.3|7139.3|7155.5|7140.5|7155.5|7140.5|7154.3|7139.3|8
1724425010000|2024-08-23 14:56:50|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1724425020000|2024-08-23 14:57:00|7156|7141|7152.8|7137.8|7156|7141|7152.8|7137.8|6
1724425030000|2024-08-23 14:57:10|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|0
1724425040000|2024-08-23 14:57:20|7153.6|7138.6|7152.8|7137.8|7154.1|7139.1|7152.3|7137.3|6
1724425050000|2024-08-23 14:57:30|7152.3|7137.3|7152.8|7137.8|7152.8|7137.8|7152.3|7137.3|0
1724425060000|2024-08-23 14:57:40|7152.3|7137.3|7152.6|7137.6|7152.6|7137.6|7152.1|7137.1|0
1724425070000|2024-08-23 14:57:50|7151.6|7136.6|7154.6|7139.6|7154.6|7139.6|7150.1|7135.1|6
1724425080000|2024-08-23 14:58:00|7154.8|7139.8|7154.8|7139.8|7158.1|7143.1|7154.8|7139.8|21
1724425090000|2024-08-23 14:58:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1724425110000|2024-08-23 14:58:30|7154.4|7139.4|7151.6|7136.6|7154.4|7139.4|7151.5|7136.5|7
1724425120000|2024-08-23 14:58:40|7151.9|7136.9|7151.1|7136.1|7151.9|7136.9|7150.6|7135.6|1
1724425130000|2024-08-23 14:58:50|7150.5|7135.5|7151.1|7136.1|7151.3|7136.3|7149.3|7134.3|10
1724425140000|2024-08-23 14:59:00|7151.5|7136.5|7152.7|7137.7|7152.7|7137.7|7151.5|7136.5|4
1724425150000|2024-08-23 14:59:10|7153.6|7138.6|7154.2|7139.2|7154.2|7139.2|7153.6|7138.6|6
1724425160000|2024-08-23 14:59:20|7154.5|7139.5|7150.9|7135.9|7154.5|7139.5|7150.9|7135.9|7
1724425170000|2024-08-23 14:59:30|7151.9|7136.9|7151.3|7136.3|7152.4|7137.4|7151.3|7136.3|11
1724425180000|2024-08-23 14:59:40|7150.7|7135.7|7149.8|7134.8|7150.7|7135.7|7149.3|7134.3|1
1724425200000|2024-08-23 15:00:00|7149.5|7134.5|7147|7132|7149.5|7134.5|7146.2|7131.2|10
1724425210000|2024-08-23 15:00:10|7147.3|7132.3|7147|7132|7147.3|7132.3|7147|7132|1
1724425220000|2024-08-23 15:00:20|7146.8|7131.8|7147.3|7132.3|7147.3|7132.3|7146.5|7131.5|10
1724425230000|2024-08-23 15:00:30|7145.9|7130.9|7148.6|7133.6|7148.6|7133.6|7145.6|7130.6|19
1724425240000|2024-08-23 15:00:40|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1724425250000|2024-08-23 15:00:50|7150.5|7135.5|7153.2|7138.2|7154.7|7139.7|7150.5|7135.5|8
1724425260000|2024-08-23 15:01:00|7152.9|7137.9|7150.6|7135.6|7152.9|7137.9|7150.6|7135.6|3
1724425270000|2024-08-23 15:01:10|7151.8|7136.8|7152.4|7137.4|7152.4|7137.4|7151.8|7136.8|2
1724425300000|2024-08-23 15:01:40|7152.9|7137.9|7155.7|7140.7|7155.7|7140.7|7152.9|7137.9|7
1724425310000|2024-08-23 15:01:50|7155.4|7140.4|7155.7|7140.7|7155.7|7140.7|7155.2|7140.2|2
1724425320000|2024-08-23 15:02:00|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7155.7|7140.7|5
1724425330000|2024-08-23 15:02:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|4
1724425340000|2024-08-23 15:02:20|7157.3|7142.3|7158.2|7143.2|7158.5|7143.5|7157.3|7142.3|6
1724425350000|2024-08-23 15:02:30|7157.7|7142.7|7158|7143|7158|7143|7157.7|7142.7|6
1724425360000|2024-08-23 15:02:40|7159|7144|7158.7|7143.7|7159|7144|7158.7|7143.7|0
1724425370000|2024-08-23 15:02:50|7157.5|7142.5|7158.2|7143.2|7158.2|7143.2|7157.5|7142.5|12
1724425380000|2024-08-23 15:03:00|7158.4|7143.4|7158|7143|7158.4|7143.4|7156.7|7141.7|6
1724425390000|2024-08-23 15:03:10|7158.2|7143.2|7157.9|7142.9|7159.7|7144.7|7156.2|7141.2|6
1724425400000|2024-08-23 15:03:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|2
1724425410000|2024-08-23 15:03:30|7159.2|7144.2|7158.7|7143.7|7159.2|7144.2|7158.7|7143.7|3
1724425420000|2024-08-23 15:03:40|7158.4|7143.4|7159|7144|7159.2|7144.2|7158.4|7143.4|2
1724425440000|2024-08-23 15:04:00|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1724425450000|2024-08-23 15:04:10|7157.7|7142.7|7159.2|7144.2|7159.2|7144.2|7157.2|7142.2|5
1724425460000|2024-08-23 15:04:20|7158.7|7143.7|7159|7144|7159.2|7144.2|7158.7|7143.7|0
1724425470000|2024-08-23 15:04:30|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7158.2|7143.2|1
1724425480000|2024-08-23 15:04:40|7158.7|7143.7|7161.8|7146.8|7161.8|7146.8|7158.7|7143.7|7
1724425490000|2024-08-23 15:04:50|7162.2|7147.2|7161.2|7146.2|7162.2|7147.2|7160.7|7145.7|4
1724425500000|2024-08-23 15:05:00|7158.2|7143.2|7158.2|7143.2|7158.4|7143.4|7157.7|7142.7|19
1724425510000|2024-08-23 15:05:10|||||||||7
1724425520000|2024-08-23 15:05:20|||||||||1
1724425530000|2024-08-23 15:05:30|||||||||22
1724425540000|2024-08-23 15:05:40|||||||||19
1724425550000|2024-08-23 15:05:50|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|24
1724425560000|2024-08-23 15:06:00|7156.5|7141.5|7156.7|7141.7|7156.7|7141.7|7155.5|7140.5|277
1724425570000|2024-08-23 15:06:10|7157.1|7142.1|7153.9|7138.9|7157.7|7142.7|7153.9|7138.9|4
1724425580000|2024-08-23 15:06:20|7153.7|7138.7|7154.6|7139.6|7154.6|7139.6|7153.7|7138.7|2
1724425590000|2024-08-23 15:06:30|7154.8|7139.8|7154.4|7139.4|7155.4|7140.4|7154.1|7139.1|14
1724425600000|2024-08-23 15:06:40|7154.7|7139.7|7154.9|7139.9|7154.9|7139.9|7154.7|7139.7|0
1724425610000|2024-08-23 15:06:50|7154.3|7139.3|7153.6|7138.6|7154.3|7139.3|7153.1|7138.1|1
1724425620000|2024-08-23 15:07:00|7152.3|7137.3|7153.9|7138.9|7153.9|7138.9|7151.1|7136.1|6
1724425630000|2024-08-23 15:07:10|7153.6|7138.6|7153.9|7138.9|7153.9|7138.9|7153.6|7138.6|0
1724425640000|2024-08-23 15:07:20|7153.6|7138.6|7153.4|7138.4|7153.6|7138.6|7153.3|7138.3|0
1724425650000|2024-08-23 15:07:30|7155.5|7140.5|7156.9|7141.9|7157.4|7142.4|7155.5|7140.5|28
1724425670000|2024-08-23 15:07:50|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|11
1724425680000|2024-08-23 15:08:00|7157.7|7142.7|7157.9|7142.9|7157.9|7142.9|7157.7|7142.7|1
1724425690000|2024-08-23 15:08:10|7158.2|7143.2|7160.4|7145.4|7160.4|7145.4|7158.2|7143.2|19
1724425700000|2024-08-23 15:08:20|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|3
1724425710000|2024-08-23 15:08:30|||||||||2
1724425720000|2024-08-23 15:08:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7157.7|7142.7|24
1724425730000|2024-08-23 15:08:50|7157.7|7142.7|7160|7145|7161.2|7146.2|7157.7|7142.7|12
1724425740000|2024-08-23 15:09:00|7160.2|7145.2|7167.7|7152.7|7167.7|7152.7|7160.2|7145.2|19
1724425750000|2024-08-23 15:09:10|7167.5|7152.5|7166.8|7151.8|7167.5|7152.5|7166.3|7151.3|7
1724425760000|2024-08-23 15:09:20|7166.5|7151.5|7166.8|7151.8|7166.8|7151.8|7166.5|7151.5|1
1724425770000|2024-08-23 15:09:30|7167.3|7152.3|7167.2|7152.2|7168.5|7153.5|7167.2|7152.2|6
1724425780000|2024-08-23 15:09:40|7168.3|7153.3|7165.5|7150.5|7168.3|7153.3|7165.5|7150.5|16
1724425790000|2024-08-23 15:09:50|7164|7149|7164.5|7149.5|7164.5|7149.5|7164|7149|4
1724425800000|2024-08-23 15:10:00|||||||||7
1724425810000|2024-08-23 15:10:10|7163.5|7148.5|7164.8|7149.8|7164.8|7149.8|7163.5|7148.5|7
1724425820000|2024-08-23 15:10:20|7165|7150|7169.5|7154.5|7169.5|7154.5|7165|7150|11
1724425830000|2024-08-23 15:10:30|7169.8|7154.8|7172.1|7157.1|7172.1|7157.1|7169.8|7154.8|10
1724425840000|2024-08-23 15:10:40|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|9
1724425850000|2024-08-23 15:10:50|7171.6|7156.6|7170.3|7155.3|7171.9|7156.9|7170.1|7155.1|20
1724425860000|2024-08-23 15:11:00|7170.6|7155.6|7170.3|7155.3|7171.4|7156.4|7170.3|7155.3|9
1724425870000|2024-08-23 15:11:10|7170.5|7155.5|7172.1|7157.1|7172.1|7157.1|7170.5|7155.5|7
1724425880000|2024-08-23 15:11:20|||||||||2
1724425890000|2024-08-23 15:11:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|37
1724425900000|2024-08-23 15:11:40|7172.4|7157.4|7177.5|7162.5|7177.5|7162.5|7172.4|7157.4|25
1724425910000|2024-08-23 15:11:50|7177.3|7162.3|7178|7163|7178|7163|7175.2|7160.2|38
1724425920000|2024-08-23 15:12:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|2
1724425930000|2024-08-23 15:12:10|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7
1724425940000|2024-08-23 15:12:20|7177.9|7162.9|7178.1|7163.1|7178.1|7163.1|7177.9|7162.9|0
1724425950000|2024-08-23 15:12:30|7178.3|7163.3|7176.6|7161.6|7178.3|7163.3|7176.3|7161.3|15
1724425960000|2024-08-23 15:12:40|7176.4|7161.4|7175.7|7160.7|7176.4|7161.4|7175.3|7160.3|10
1724425970000|2024-08-23 15:12:50|7175.1|7160.1|7174.1|7159.1|7176.1|7161.1|7174.1|7159.1|16
1724425980000|2024-08-23 15:13:00|||||||||7
1724425990000|2024-08-23 15:13:10|7175.6|7160.6|7176.1|7161.1|7176.1|7161.1|7175.6|7160.6|5
1724426000000|2024-08-23 15:13:20|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1724426010000|2024-08-23 15:13:30|7176.6|7161.6|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|1
1724426020000|2024-08-23 15:13:40|7175.8|7160.8|7176.1|7161.1|7176.1|7161.1|7175.3|7160.3|1
1724426040000|2024-08-23 15:14:00|7175.2|7160.2|7174.3|7159.3|7175.2|7160.2|7174.3|7159.3|4
1724426050000|2024-08-23 15:14:10|7174.1|7159.1|7174.3|7159.3|7174.3|7159.3|7173.8|7158.8|6
1724426060000|2024-08-23 15:14:20|7174.6|7159.6|7174|7159|7174.8|7159.8|7174|7159|7
1724426070000|2024-08-23 15:14:30|7174.3|7159.3|7173.4|7158.4|7175.2|7160.2|7173.4|7158.4|30
1724426080000|2024-08-23 15:14:40|7173.2|7158.2|7170.1|7155.1|7173.2|7158.2|7170.1|7155.1|7
1724426090000|2024-08-23 15:14:50|7170.4|7155.4|7165.6|7150.6|7170.4|7155.4|7165.6|7150.6|17
1724426100000|2024-08-23 15:15:00|7165.1|7150.1|7164.7|7149.7|7165.6|7150.6|7164.4|7149.4|14
1724426110000|2024-08-23 15:15:10|7163.7|7148.7|7159.6|7144.6|7164.2|7149.2|7159.5|7144.5|69
1724426120000|2024-08-23 15:15:20|7159.3|7144.3|7159.8|7144.8|7160.3|7145.3|7159.1|7144.1|0
1724426130000|2024-08-23 15:15:30|7160.3|7145.3|7160.1|7145.1|7160.3|7145.3|7159.5|7144.5|5
1724426140000|2024-08-23 15:15:40|7160.2|7145.2|7153.8|7138.8|7160.2|7145.2|7153.8|7138.8|56
1724426150000|2024-08-23 15:15:50|7154.9|7139.9|7150.5|7135.5|7155.7|7140.7|7150.5|7135.5|45
1724426160000|2024-08-23 15:16:00|7151|7136|7150.3|7135.3|7151.3|7136.3|7150.3|7135.3|0
1724426170000|2024-08-23 15:16:10|7151.5|7136.5|7145.4|7130.4|7151.5|7136.5|7144.7|7129.7|46
1724426190000|2024-08-23 15:16:30|7144.9|7129.9|7145.2|7130.2|7145.2|7130.2|7144.9|7129.9|1
1724426200000|2024-08-23 15:16:40|7145.1|7130.1|7148.9|7133.9|7148.9|7133.9|7144.9|7129.9|3
1724426210000|2024-08-23 15:16:50|7149.2|7134.2|7153.8|7138.8|7153.8|7138.8|7149.2|7134.2|6
1724426220000|2024-08-23 15:17:00|7154|7139|7155.3|7140.3|7155.3|7140.3|7154|7139|1
1724426240000|2024-08-23 15:17:20|7154.5|7139.5|7151.5|7136.5|7154.5|7139.5|7151.5|7136.5|2
1724426250000|2024-08-23 15:17:30|7151.2|7136.2|7145.6|7130.6|7151.2|7136.2|7145.3|7130.3|17
1724426260000|2024-08-23 15:17:40|7145.2|7130.2|7141.1|7126.1|7145.2|7130.2|7141.1|7126.1|9
1724426270000|2024-08-23 15:17:50|7139.6|7124.6|7142.5|7127.5|7142.5|7127.5|7138.3|7123.3|15
1724426280000|2024-08-23 15:18:00|7143.3|7128.3|7142.6|7127.6|7143.3|7128.3|7142.6|7127.6|1
1724426310000|2024-08-23 15:18:30|7143.9|7128.9|7144.4|7129.4|7144.7|7129.7|7143.9|7128.9|1
1724426320000|2024-08-23 15:18:40|7145.2|7130.2|7145.9|7130.9|7145.9|7130.9|7143.9|7128.9|4
1724426340000|2024-08-23 15:19:00|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7
1724426350000|2024-08-23 15:19:10|7145.4|7130.4|7146.9|7131.9|7146.9|7131.9|7145.4|7130.4|1
1724426360000|2024-08-23 15:19:20|7147.5|7132.5|7148.4|7133.4|7148.4|7133.4|7147.5|7132.5|0
1724426370000|2024-08-23 15:19:30|7148.9|7133.9|7153.2|7138.2|7153.2|7138.2|7148.9|7133.9|13
1724426390000|2024-08-23 15:19:50|7153.6|7138.6|7152.7|7137.7|7153.6|7138.6|7152.7|7137.7|1
1724426400000|2024-08-23 15:20:00|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|1
1724426410000|2024-08-23 15:20:10|7153.9|7138.9|7153.7|7138.7|7154|7139|7153.7|7138.7|2
1724426420000|2024-08-23 15:20:20|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|16
1724426430000|2024-08-23 15:20:30|7150.9|7135.9|7152.6|7137.6|7152.7|7137.7|7150.4|7135.4|1
1724426440000|2024-08-23 15:20:40|7153.5|7138.5|7154.1|7139.1|7154.1|7139.1|7153.5|7138.5|1
1724426460000|2024-08-23 15:21:00|||||||||1
1724426480000|2024-08-23 15:21:20|7152|7137|7152|7137|7152|7137|7152|7137|7
1724426490000|2024-08-23 15:21:30|7150.5|7135.5|7150.6|7135.6|7150.6|7135.6|7149.8|7134.8|3
1724426500000|2024-08-23 15:21:40|7150.9|7135.9|7152.6|7137.6|7152.6|7137.6|7150.8|7135.8|3
1724426510000|2024-08-23 15:21:50|7152.8|7137.8|7153.1|7138.1|7153.1|7138.1|7152.1|7137.1|2
1724426520000|2024-08-23 15:22:00|7152.8|7137.8|7153.8|7138.8|7153.8|7138.8|7152.8|7137.8|11
1724426530000|2024-08-23 15:22:10|7153.2|7138.2|7152.3|7137.3|7153.2|7138.2|7150.3|7135.3|2
1724426540000|2024-08-23 15:22:20|7152.7|7137.7|7151|7136|7152.7|7137.7|7151|7136|2
1724426550000|2024-08-23 15:22:30|7151.2|7136.2|7152.2|7137.2|7152.2|7137.2|7150.7|7135.7|0
1724426560000|2024-08-23 15:22:40|7152.5|7137.5|7152.7|7137.7|7152.7|7137.7|7152.5|7137.5|0
1724426580000|2024-08-23 15:23:00|7152.1|7137.1|7150.6|7135.6|7152.1|7137.1|7150.6|7135.6|3
1724426590000|2024-08-23 15:23:10|7150.9|7135.9|7151.4|7136.4|7151.4|7136.4|7150.9|7135.9|2
1724426600000|2024-08-23 15:23:20|7151.1|7136.1|7150.2|7135.2|7151.1|7136.1|7149.5|7134.5|2
1724426610000|2024-08-23 15:23:30|7150.6|7135.6|7152.2|7137.2|7152.2|7137.2|7150.4|7135.4|1
1724426620000|2024-08-23 15:23:40|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1724426630000|2024-08-23 15:23:50|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1724426640000|2024-08-23 15:24:00|7155.9|7140.9|7155.6|7140.6|7155.9|7140.9|7153.7|7138.7|9
1724426650000|2024-08-23 15:24:10|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1724426660000|2024-08-23 15:24:20|7155.6|7140.6|7157.6|7142.6|7157.7|7142.7|7155.6|7140.6|1
1724426670000|2024-08-23 15:24:30|7156.4|7141.4|7156.2|7141.2|7156.4|7141.4|7155.9|7140.9|1
1724426680000|2024-08-23 15:24:40|7157.1|7142.1|7159.2|7144.2|7160|7145|7157.1|7142.1|9
1724426690000|2024-08-23 15:24:50|7158.8|7143.8|7154.1|7139.1|7158.8|7143.8|7154.1|7139.1|4
1724426700000|2024-08-23 15:25:00|7153.8|7138.8|7156.4|7141.4|7157.3|7142.3|7153.8|7138.8|0
1724426710000|2024-08-23 15:25:10|7156.3|7141.3|7156.3|7141.3|7156.6|7141.6|7156.1|7141.1|0
1724426720000|2024-08-23 15:25:20|7156.1|7141.1|7157.6|7142.6|7157.6|7142.6|7156.1|7141.1|1
1724426730000|2024-08-23 15:25:30|7159.1|7144.1|7162.3|7147.3|7162.3|7147.3|7159.1|7144.1|5
1724426740000|2024-08-23 15:25:40|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|1
1724426750000|2024-08-23 15:25:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1724426780000|2024-08-23 15:26:20|7162.6|7147.6|7162.9|7147.9|7162.9|7147.9|7161.9|7146.9|3
1724426790000|2024-08-23 15:26:30|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1724426800000|2024-08-23 15:26:40|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.6|7149.6|0
1724426810000|2024-08-23 15:26:50|7163.6|7148.6|7165.9|7150.9|7165.9|7150.9|7163.6|7148.6|4
1724426820000|2024-08-23 15:27:00|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|0
1724426830000|2024-08-23 15:27:10|7165.4|7150.4|7165.9|7150.9|7165.9|7150.9|7165.4|7150.4|0
1724426840000|2024-08-23 15:27:20|7165.6|7150.6|7166.3|7151.3|7166.9|7151.9|7165.6|7150.6|0
1724426850000|2024-08-23 15:27:30|7166.1|7151.1|7167.4|7152.4|7167.4|7152.4|7166.1|7151.1|1
1724426860000|2024-08-23 15:27:40|7166.8|7151.8|7165.9|7150.9|7166.8|7151.8|7165.9|7150.9|1
1724426870000|2024-08-23 15:27:50|7166.2|7151.2|7166.7|7151.7|7166.7|7151.7|7166.2|7151.2|1
1724426880000|2024-08-23 15:28:00|7166.9|7151.9|7168.3|7153.3|7168.3|7153.3|7166.9|7151.9|1
1724426890000|2024-08-23 15:28:10|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|0
1724426910000|2024-08-23 15:28:30|7168.7|7153.7|7169.7|7154.7|7170.2|7155.2|7168.7|7153.7|6
1724426920000|2024-08-23 15:28:40|7169.2|7154.2|7169|7154|7169.2|7154.2|7169|7154|2
1724426930000|2024-08-23 15:28:50|7169.5|7154.5|7170.3|7155.3|7170.3|7155.3|7169|7154|4
1724426940000|2024-08-23 15:29:00|7173.1|7158.1|7174.1|7159.1|7174.1|7159.1|7173.1|7158.1|5
1724426960000|2024-08-23 15:29:20|7173.5|7158.5|7173.1|7158.1|7174.1|7159.1|7173.1|7158.1|4
1724426970000|2024-08-23 15:29:30|7171.9|7156.9|7172.6|7157.6|7172.6|7157.6|7171.9|7156.9|1
1724426980000|2024-08-23 15:29:40|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1724426990000|2024-08-23 15:29:50|7173.6|7158.6|7173.3|7158.3|7173.6|7158.6|7173.3|7158.3|8
1724427000000|2024-08-23 15:30:00|7171.6|7156.6|7172.1|7157.1|7172.1|7157.1|7171.6|7156.6|7
1724427010000|2024-08-23 15:30:10|7172.9|7157.9|7171.9|7156.9|7172.9|7157.9|7171.1|7156.1|14
1724427020000|2024-08-23 15:30:20|7172.6|7157.6|7172.9|7157.9|7172.9|7157.9|7172.6|7157.6|10
1724427030000|2024-08-23 15:30:30|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1724427040000|2024-08-23 15:30:40|7173.4|7158.4|7173.6|7158.6|7173.6|7158.6|7173.4|7158.4|1
1724427050000|2024-08-23 15:30:50|7175.2|7160.2|7172.6|7157.6|7175.2|7160.2|7172.6|7157.6|9
1724427060000|2024-08-23 15:31:00|7172.4|7157.4|7173.7|7158.7|7173.7|7158.7|7172.4|7157.4|1
1724427070000|2024-08-23 15:31:10|7172.9|7157.9|7174.6|7159.6|7175.6|7160.6|7172.9|7157.9|13
1724427080000|2024-08-23 15:31:20|7174.9|7159.9|7175.9|7160.9|7175.9|7160.9|7174.9|7159.9|4
1724427090000|2024-08-23 15:31:30|7175.5|7160.5|7174.9|7159.9|7175.5|7160.5|7174.9|7159.9|1
1724427100000|2024-08-23 15:31:40|7175.2|7160.2|7175.5|7160.5|7175.5|7160.5|7175.2|7160.2|3
1724427110000|2024-08-23 15:31:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1724427130000|2024-08-23 15:32:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1724427140000|2024-08-23 15:32:20|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|2
1724427150000|2024-08-23 15:32:30|||||||||1
1724427180000|2024-08-23 15:33:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|4
1724427190000|2024-08-23 15:33:10|7177.6|7162.6|7177.1|7162.1|7177.6|7162.6|7177.1|7162.1|17
1724427200000|2024-08-23 15:33:20|7174.6|7159.6|7176.4|7161.4|7176.4|7161.4|7174.6|7159.6|12
1724427210000|2024-08-23 15:33:30|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1724427220000|2024-08-23 15:33:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|3
1724427240000|2024-08-23 15:34:00|7176.2|7161.2|7176.9|7161.9|7176.9|7161.9|7176.2|7161.2|3
1724427250000|2024-08-23 15:34:10|7175.4|7160.4|7176|7161|7176|7161|7174.8|7159.8|10
1724427260000|2024-08-23 15:34:20|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|9
1724427270000|2024-08-23 15:34:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|2
1724427290000|2024-08-23 15:34:50|7174|7159|7175.2|7160.2|7175.5|7160.5|7174|7159|7
1724427300000|2024-08-23 15:35:00|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|1
1724427310000|2024-08-23 15:35:10|7176.6|7161.6|7176.8|7161.8|7176.8|7161.8|7176.6|7161.6|1
1724427320000|2024-08-23 15:35:20|7177.3|7162.3|7177.5|7162.5|7177.5|7162.5|7177.2|7162.2|0
1724427330000|2024-08-23 15:35:30|||||||||1
1724427350000|2024-08-23 15:35:50|7177.1|7162.1|7176.8|7161.8|7177.1|7162.1|7176.5|7161.5|6
1724427360000|2024-08-23 15:36:00|7176.5|7161.5|7177.6|7162.6|7177.8|7162.8|7176.5|7161.5|11
1724427370000|2024-08-23 15:36:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.6|7163.6|19
1724427380000|2024-08-23 15:36:20|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|2
1724427390000|2024-08-23 15:36:30|7182|7167|7182.4|7167.4|7182.4|7167.4|7182|7167|8
1724427400000|2024-08-23 15:36:40|7182.2|7167.2|7181.8|7166.8|7182.2|7167.2|7180.7|7165.7|12
1724427410000|2024-08-23 15:36:50|7182.4|7167.4|7181.5|7166.5|7182.4|7167.4|7181.5|7166.5|12
1724427420000|2024-08-23 15:37:00|7181.2|7166.2|7181.5|7166.5|7181.7|7166.7|7180.8|7165.8|7
1724427430000|2024-08-23 15:37:10|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|1
1724427440000|2024-08-23 15:37:20|7182|7167|7182.2|7167.2|7182.2|7167.2|7182|7167|1
1724427450000|2024-08-23 15:37:30|||||||||19
1724427460000|2024-08-23 15:37:40|7181|7166|7180.7|7165.7|7181.5|7166.5|7180.7|7165.7|6
1724427470000|2024-08-23 15:37:50|7180.9|7165.9|7181.5|7166.5|7181.5|7166.5|7180.9|7165.9|2
1724427480000|2024-08-23 15:38:00|7183.2|7168.2|7181.7|7166.7|7183.2|7168.2|7181.7|7166.7|22
1724427490000|2024-08-23 15:38:10|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1724427500000|2024-08-23 15:38:20|7181.8|7166.8|7182|7167|7182|7167|7181.8|7166.8|0
1724427520000|2024-08-23 15:38:40|||||||||12
1724427530000|2024-08-23 15:38:50|7181.5|7166.5|7181|7166|7181.5|7166.5|7181|7166|4
1724427540000|2024-08-23 15:39:00|7181.2|7166.2|7183.5|7168.5|7183.5|7168.5|7181.2|7166.2|5
1724427560000|2024-08-23 15:39:20|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|4
1724427570000|2024-08-23 15:39:30|7185.7|7170.7|7186.6|7171.6|7186.6|7171.6|7185.7|7170.7|19
1724427580000|2024-08-23 15:39:40|7184.1|7169.1|7180.1|7165.1|7184.1|7169.1|7179.8|7164.8|25
1724427600000|2024-08-23 15:40:00|7180.3|7165.3|7179|7164|7180.3|7165.3|7178|7163|24
1724427610000|2024-08-23 15:40:10|7178.8|7163.8|7171.2|7156.2|7179|7164|7170.7|7155.7|12
1724427620000|2024-08-23 15:40:20|||||||||3
1724427630000|2024-08-23 15:40:30|7171.4|7156.4|7169.6|7154.6|7171.4|7156.4|7169.6|7154.6|3
1724427640000|2024-08-23 15:40:40|7170.6|7155.6|7169.9|7154.9|7170.6|7155.6|7169.9|7154.9|8
1724427650000|2024-08-23 15:40:50|7170.1|7155.1|7169.7|7154.7|7170.1|7155.1|7169.7|7154.7|4
1724427660000|2024-08-23 15:41:00|7169.9|7154.9|7170.9|7155.9|7170.9|7155.9|7169.9|7154.9|4
1724427670000|2024-08-23 15:41:10|7170.7|7155.7|7166.8|7151.8|7170.7|7155.7|7165.4|7150.4|8
1724427680000|2024-08-23 15:41:20|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7166.8|7151.8|2
1724427690000|2024-08-23 15:41:30|7167.5|7152.5|7163.3|7148.3|7167.5|7152.5|7163|7148|23
1724427700000|2024-08-23 15:41:40|7163.8|7148.8|7163.5|7148.5|7163.8|7148.8|7163.2|7148.2|3
1724427710000|2024-08-23 15:41:50|||||||||1
1724427720000|2024-08-23 15:42:00|7162|7147|7164|7149|7165|7150|7162|7147|8
1724427740000|2024-08-23 15:42:20|7164.3|7149.3|7164.5|7149.5|7164.5|7149.5|7164.3|7149.3|0
1724427750000|2024-08-23 15:42:30|7164.3|7149.3|7163.6|7148.6|7165.3|7150.3|7163.3|7148.3|7
1724427760000|2024-08-23 15:42:40|7164.3|7149.3|7163.8|7148.8|7164.3|7149.3|7163.2|7148.2|21
1724427780000|2024-08-23 15:43:00|7163.3|7148.3|7163.8|7148.8|7163.8|7148.8|7163.1|7148.1|16
1724427790000|2024-08-23 15:43:10|7165.7|7150.7|7163.5|7148.5|7167.8|7152.8|7163.5|7148.5|14
1724427810000|2024-08-23 15:43:30|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|4
1724427820000|2024-08-23 15:43:40|7162.9|7147.9|7163.2|7148.2|7163.2|7148.2|7162.9|7147.9|10
1724427830000|2024-08-23 15:43:50|7162.4|7147.4|7162.7|7147.7|7162.9|7147.9|7162.4|7147.4|8
1724427840000|2024-08-23 15:44:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1724427870000|2024-08-23 15:44:30|7161.1|7146.1|7159.8|7144.8|7162.4|7147.4|7158.9|7143.9|24
1724427880000|2024-08-23 15:44:40|7159.6|7144.6|7158.8|7143.8|7159.6|7144.6|7158.3|7143.3|4
1724427890000|2024-08-23 15:44:50|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|38
1724427900000|2024-08-23 15:45:00|7157|7142|7162.1|7147.1|7162.1|7147.1|7157|7142|3
1724427920000|2024-08-23 15:45:20|7163|7148|7163.1|7148.1|7164.4|7149.4|7163|7148|2
1724427930000|2024-08-23 15:45:30|7163.7|7148.7|7162.2|7147.2|7163.7|7148.7|7162.2|7147.2|17
1724427940000|2024-08-23 15:45:40|7161.7|7146.7|7162.4|7147.4|7162.4|7147.4|7161.7|7146.7|0
1724427950000|2024-08-23 15:45:50|7162.9|7147.9|7163.2|7148.2|7163.2|7148.2|7162.9|7147.9|1
1724427960000|2024-08-23 15:46:00|||||||||4
1724427970000|2024-08-23 15:46:10|7163|7148|7159.5|7144.5|7163|7148|7158.8|7143.8|14
1724427980000|2024-08-23 15:46:20|7159.2|7144.2|7161.9|7146.9|7162.5|7147.5|7159.2|7144.2|19
1724427990000|2024-08-23 15:46:30|7162.2|7147.2|7159.5|7144.5|7162.2|7147.2|7159.2|7144.2|22
1724428000000|2024-08-23 15:46:40|7159.3|7144.3|7159.8|7144.8|7160.3|7145.3|7157.1|7142.1|7
1724428020000|2024-08-23 15:47:00|7160|7145|7160|7145|7160|7145|7160|7145|0
1724428030000|2024-08-23 15:47:10|7162|7147|7165.4|7150.4|7165.8|7150.8|7162|7147|3
1724428040000|2024-08-23 15:47:20|7167|7152|7167.8|7152.8|7167.8|7152.8|7167|7152|0
1724428070000|2024-08-23 15:47:50|7167.5|7152.5|7167.8|7152.8|7168.8|7153.8|7167.5|7152.5|2
1724428080000|2024-08-23 15:48:00|7168|7153|7170.1|7155.1|7170.1|7155.1|7167.5|7152.5|13
1724428090000|2024-08-23 15:48:10|7169.8|7154.8|7170.3|7155.3|7170.3|7155.3|7169.8|7154.8|8
1724428100000|2024-08-23 15:48:20|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|4
1724428110000|2024-08-23 15:48:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1724428120000|2024-08-23 15:48:40|7173.4|7158.4|7173.3|7158.3|7173.4|7158.4|7172.6|7157.6|4
1724428130000|2024-08-23 15:48:50|7173.6|7158.6|7174.9|7159.9|7174.9|7159.9|7173.6|7158.6|2
1724428140000|2024-08-23 15:49:00|7175.4|7160.4|7176.1|7161.1|7176.1|7161.1|7175.2|7160.2|0
1724428150000|2024-08-23 15:49:10|7174.4|7159.4|7175.6|7160.6|7175.6|7160.6|7174.4|7159.4|5
1724428160000|2024-08-23 15:49:20|7175|7160|7175.4|7160.4|7175.4|7160.4|7174.6|7159.6|0
1724428170000|2024-08-23 15:49:30|7175.9|7160.9|7175.6|7160.6|7176.6|7161.6|7175.6|7160.6|0
1724428210000|2024-08-23 15:50:10|7176.1|7161.1|7178.1|7163.1|7178.1|7163.1|7176.1|7161.1|3
1724428220000|2024-08-23 15:50:20|7178.4|7163.4|7179.3|7164.3|7180.4|7165.4|7178.4|7163.4|7
1724428230000|2024-08-23 15:50:30|7179.6|7164.6|7181.3|7166.3|7181.3|7166.3|7179.6|7164.6|3
1724428240000|2024-08-23 15:50:40|7181|7166|7181.3|7166.3|7181.3|7166.3|7181|7166|5
1724428250000|2024-08-23 15:50:50|||||||||1
1724428260000|2024-08-23 15:51:00|7180.3|7165.3|7179.5|7164.5|7180.3|7165.3|7179.5|7164.5|9
1724428270000|2024-08-23 15:51:10|7179|7164|7179.5|7164.5|7179.5|7164.5|7178.3|7163.3|1
1724428280000|2024-08-23 15:51:20|7178.8|7163.8|7179.8|7164.8|7179.8|7164.8|7178.8|7163.8|2
1724428290000|2024-08-23 15:51:30|7180|7165|7180.3|7165.3|7180.3|7165.3|7180|7165|0
1724428300000|2024-08-23 15:51:40|7180.8|7165.8|7180.5|7165.5|7180.8|7165.8|7180.5|7165.5|1
1724428310000|2024-08-23 15:51:50|7180.8|7165.8|7181.5|7166.5|7181.5|7166.5|7180.8|7165.8|2
1724428340000|2024-08-23 15:52:20|7180.5|7165.5|7179.5|7164.5|7180.5|7165.5|7179.5|7164.5|8
1724428350000|2024-08-23 15:52:30|7180|7165|7179.3|7164.3|7180|7165|7179.3|7164.3|2
1724428360000|2024-08-23 15:52:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1724428370000|2024-08-23 15:52:50|||||||||2
1724428380000|2024-08-23 15:53:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7179|7164|23
1724428390000|2024-08-23 15:53:10|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|4
1724428400000|2024-08-23 15:53:20|7178.1|7163.1|7178.5|7163.5|7178.5|7163.5|7178.1|7163.1|0
1724428410000|2024-08-23 15:53:30|7178.3|7163.3|7178|7163|7178.3|7163.3|7178|7163|1
1724428420000|2024-08-23 15:53:40|7177.8|7162.8|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|2
1724428440000|2024-08-23 15:54:00|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|13
1724428450000|2024-08-23 15:54:10|7179.7|7164.7|7179.1|7164.1|7179.7|7164.7|7179.1|7164.1|1
1724428460000|2024-08-23 15:54:20|7179.6|7164.6|7180.4|7165.4|7180.4|7165.4|7179.6|7164.6|1
1724428470000|2024-08-23 15:54:30|7180.6|7165.6|7180.9|7165.9|7180.9|7165.9|7180.6|7165.6|10
1724428480000|2024-08-23 15:54:40|7181.1|7166.1|7180.9|7165.9|7181.1|7166.1|7180.9|7165.9|2
1724428500000|2024-08-23 15:55:00|7181.1|7166.1|7178.2|7163.2|7181.1|7166.1|7178.2|7163.2|5
1724428510000|2024-08-23 15:55:10|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|1
1724428520000|2024-08-23 15:55:20|7178.6|7163.6|7179.6|7164.6|7179.6|7164.6|7178.6|7163.6|1
1724428540000|2024-08-23 15:55:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|2
1724428550000|2024-08-23 15:55:50|7180.1|7165.1|7179.8|7164.8|7180.1|7165.1|7179.6|7164.6|5
1724428560000|2024-08-23 15:56:00|7179.3|7164.3|7180.2|7165.2|7180.2|7165.2|7179.3|7164.3|7
1724428570000|2024-08-23 15:56:10|7180.4|7165.4|7179.7|7164.7|7180.4|7165.4|7179.4|7164.4|3
1724428590000|2024-08-23 15:56:30|7180.1|7165.1|7175.4|7160.4|7180.1|7165.1|7175.4|7160.4|1
1724428600000|2024-08-23 15:56:40|7175.9|7160.9|7177.9|7162.9|7177.9|7162.9|7175.9|7160.9|1
1724428620000|2024-08-23 15:57:00|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|1
1724428630000|2024-08-23 15:57:10|7178.4|7163.4|7178.1|7163.1|7178.4|7163.4|7178.1|7163.1|2
1724428640000|2024-08-23 15:57:20|||||||||1
1724428650000|2024-08-23 15:57:30|7176.6|7161.6|7179.1|7164.1|7179.1|7164.1|7176.6|7161.6|18
1724428660000|2024-08-23 15:57:40|7179.4|7164.4|7179.9|7164.9|7179.9|7164.9|7179.4|7164.4|1
1724428670000|2024-08-23 15:57:50|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|16
1724428680000|2024-08-23 15:58:00|7179.6|7164.6|7181.9|7166.9|7181.9|7166.9|7179.6|7164.6|18
1724428690000|2024-08-23 15:58:10|7179.3|7164.3|7178.8|7163.8|7179.3|7164.3|7177.8|7162.8|7
1724428700000|2024-08-23 15:58:20|7178.5|7163.5|7178.1|7163.1|7178.5|7163.5|7178.1|7163.1|1
1724428710000|2024-08-23 15:58:30|7179.1|7164.1|7181.4|7166.4|7181.4|7166.4|7179.1|7164.1|7
1724428720000|2024-08-23 15:58:40|7180.5|7165.5|7178.9|7163.9|7180.5|7165.5|7178.6|7163.6|14
1724428730000|2024-08-23 15:58:50|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|5
1724428740000|2024-08-23 15:59:00|7180.7|7165.7|7182.7|7167.7|7183.4|7168.4|7180.7|7165.7|21
1724428750000|2024-08-23 15:59:10|7183.2|7168.2|7182.9|7167.9|7183.4|7168.4|7182.4|7167.4|10
1724428760000|2024-08-23 15:59:20|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|1
1724428770000|2024-08-23 15:59:30|7183.5|7168.5|7182.2|7167.2|7183.5|7168.5|7182.2|7167.2|1
1724428790000|2024-08-23 15:59:50|7182|7167|7182.2|7167.2|7182.2|7167.2|7180.7|7165.7|4
1724428800000|2024-08-23 16:00:00|7183.2|7168.2|7183.5|7168.5|7183.5|7168.5|7183.2|7168.2|3
1724428810000|2024-08-23 16:00:10|7182.9|7167.9|7183.7|7168.7|7183.7|7168.7|7182.9|7167.9|3
1724428820000|2024-08-23 16:00:20|7184.2|7169.2|7184.4|7169.4|7184.7|7169.7|7183.9|7168.9|7
1724428850000|2024-08-23 16:00:50|7183.4|7168.4|7183.4|7168.4|7183.9|7168.9|7183.4|7168.4|12
1724428860000|2024-08-23 16:01:00|7182.9|7167.9|7184.1|7169.1|7184.1|7169.1|7181.9|7166.9|10
1724428870000|2024-08-23 16:01:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1724428880000|2024-08-23 16:01:20|7184.4|7169.4|7184.9|7169.9|7184.9|7169.9|7184.4|7169.4|1
1724428910000|2024-08-23 16:01:50|7184.4|7169.4|7182.9|7167.9|7184.4|7169.4|7182.9|7167.9|13
1724428920000|2024-08-23 16:02:00|7183.2|7168.2|7183.7|7168.7|7183.7|7168.7|7183.2|7168.2|2
1724428930000|2024-08-23 16:02:10|7183.4|7168.4|7184.3|7169.3|7184.3|7169.3|7183.4|7168.4|2
1724428940000|2024-08-23 16:02:20|||||||||1
1724428950000|2024-08-23 16:02:30|||||||||1
1724428970000|2024-08-23 16:02:50|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|2
1724428980000|2024-08-23 16:03:00|7182.3|7167.3|7180.1|7165.1|7182.3|7167.3|7179.8|7164.8|22
1724429000000|2024-08-23 16:03:20|||||||||1
1724429010000|2024-08-23 16:03:30|7179.8|7164.8|7180.1|7165.1|7180.1|7165.1|7179.8|7164.8|1
1724429020000|2024-08-23 16:03:40|7180.6|7165.6|7180.3|7165.3|7180.6|7165.6|7180.1|7165.1|1
1724429030000|2024-08-23 16:03:50|||||||||1
1724429040000|2024-08-23 16:04:00|7179.7|7164.7|7178.5|7163.5|7179.7|7164.7|7178.5|7163.5|15
1724429050000|2024-08-23 16:04:10|7178.3|7163.3|7178.5|7163.5|7178.5|7163.5|7178.3|7163.3|3
1724429060000|2024-08-23 16:04:20|||||||||3
1724429070000|2024-08-23 16:04:30|7178.8|7163.8|7179.6|7164.6|7179.6|7164.6|7178.8|7163.8|2
1724429080000|2024-08-23 16:04:40|7180.1|7165.1|7179.3|7164.3|7180.3|7165.3|7178.8|7163.8|1
1724429090000|2024-08-23 16:04:50|7179.1|7164.1|7178.8|7163.8|7179.1|7164.1|7178.8|7163.8|2
1724429100000|2024-08-23 16:05:00|7179.1|7164.1|7178.5|7163.5|7179.3|7164.3|7178.3|7163.3|9
1724429110000|2024-08-23 16:05:10|7178.8|7163.8|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|2
1724429120000|2024-08-23 16:05:20|7178|7163|7177.7|7162.7|7178|7163|7177.5|7162.5|8
1724429140000|2024-08-23 16:05:40|7178.2|7163.2|7178.8|7163.8|7178.8|7163.8|7178.2|7163.2|4
1724429150000|2024-08-23 16:05:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1724429160000|2024-08-23 16:06:00|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1724429170000|2024-08-23 16:06:10|7180.3|7165.3|7179.6|7164.6|7180.3|7165.3|7179.3|7164.3|13
1724429180000|2024-08-23 16:06:20|7178.8|7163.8|7179.6|7164.6|7179.6|7164.6|7178.8|7163.8|4
1724429190000|2024-08-23 16:06:30|7180.1|7165.1|7179.1|7164.1|7180.1|7165.1|7179.1|7164.1|2
1724429200000|2024-08-23 16:06:40|7178.9|7163.9|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|7
1724429210000|2024-08-23 16:06:50|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|5
1724429220000|2024-08-23 16:07:00|7180.1|7165.1|7179.3|7164.3|7180.1|7165.1|7179.3|7164.3|9
1724429230000|2024-08-23 16:07:10|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1724429240000|2024-08-23 16:07:20|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|2
1724429250000|2024-08-23 16:07:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1724429260000|2024-08-23 16:07:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1724429270000|2024-08-23 16:07:50|7180.4|7165.4|7180.6|7165.6|7180.6|7165.6|7180.4|7165.4|0
1724429280000|2024-08-23 16:08:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|1
1724429290000|2024-08-23 16:08:10|7181.6|7166.6|7180.6|7165.6|7181.6|7166.6|7180.6|7165.6|10
1724429300000|2024-08-23 16:08:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|9
1724429310000|2024-08-23 16:08:30|7178.1|7163.1|7176.2|7161.2|7178.7|7163.7|7176.2|7161.2|31
1724429320000|2024-08-23 16:08:40|7176.4|7161.4|7176|7161|7177|7162|7176|7161|14
1724429330000|2024-08-23 16:08:50|7175.7|7160.7|7175.2|7160.2|7175.7|7160.7|7175.2|7160.2|0
1724429340000|2024-08-23 16:09:00|7176.7|7161.7|7176.4|7161.4|7177|7162|7176.2|7161.2|2
1724429350000|2024-08-23 16:09:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1724429360000|2024-08-23 16:09:20|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|1
1724429370000|2024-08-23 16:09:30|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1724429380000|2024-08-23 16:09:40|7177.3|7162.3|7179.5|7164.5|7179.5|7164.5|7177.3|7162.3|3
1724429420000|2024-08-23 16:10:20|7180|7165|7180.2|7165.2|7180.2|7165.2|7179.7|7164.7|6
1724429430000|2024-08-23 16:10:30|7180.5|7165.5|7180.2|7165.2|7180.5|7165.5|7180.2|7165.2|3
1724429440000|2024-08-23 16:10:40|7180.5|7165.5|7180.2|7165.2|7180.5|7165.5|7180.2|7165.2|0
1724429450000|2024-08-23 16:10:50|7178.7|7163.7|7178.5|7163.5|7178.7|7163.7|7177.2|7162.2|17
1724429470000|2024-08-23 16:11:10|||||||||4
1724429480000|2024-08-23 16:11:20|7179.1|7164.1|7180|7165|7180|7165|7179.1|7164.1|5
1724429500000|2024-08-23 16:11:40|7180.3|7165.3|7180.5|7165.5|7180.5|7165.5|7180.3|7165.3|0
1724429510000|2024-08-23 16:11:50|7180.4|7165.4|7180.7|7165.7|7180.7|7165.7|7180.4|7165.4|1
1724429520000|2024-08-23 16:12:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.2|7165.2|5
1724429530000|2024-08-23 16:12:10|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|2
1724429540000|2024-08-23 16:12:20|7179.8|7164.8|7179.2|7164.2|7179.8|7164.8|7179.2|7164.2|6
1724429550000|2024-08-23 16:12:30|7179|7164|7178.7|7163.7|7179|7164|7178.7|7163.7|2
1724429560000|2024-08-23 16:12:40|||||||||8
1724429580000|2024-08-23 16:13:00|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|3
1724429600000|2024-08-23 16:13:20|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1724429610000|2024-08-23 16:13:30|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|1
1724429620000|2024-08-23 16:13:40|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1724429630000|2024-08-23 16:13:50|7176.2|7161.2|7175.7|7160.7|7176.2|7161.2|7175.7|7160.7|2
1724429640000|2024-08-23 16:14:00|||||||||1
1724429680000|2024-08-23 16:14:40|7174.3|7159.3|7173.7|7158.7|7174.7|7159.7|7173.5|7158.5|9
1724429700000|2024-08-23 16:15:00|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7173.6|7158.6|4
1724429710000|2024-08-23 16:15:10|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|2
1724429720000|2024-08-23 16:15:20|7173.8|7158.8|7172.4|7157.4|7173.8|7158.8|7172.1|7157.1|17
1724429730000|2024-08-23 16:15:30|7172.6|7157.6|7172.1|7157.1|7172.6|7157.6|7172.1|7157.1|0
1724429740000|2024-08-23 16:15:40|7171.6|7156.6|7172.1|7157.1|7172.1|7157.1|7171.6|7156.6|0
1724429760000|2024-08-23 16:16:00|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|1
1724429770000|2024-08-23 16:16:10|7171.9|7156.9|7173.6|7158.6|7173.6|7158.6|7171.5|7156.5|11
1724429780000|2024-08-23 16:16:20|7174.4|7159.4|7175.4|7160.4|7175.4|7160.4|7174.4|7159.4|0
1724429800000|2024-08-23 16:16:40|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|1
1724429810000|2024-08-23 16:16:50|7173.6|7158.6|7172.4|7157.4|7173.6|7158.6|7172.4|7157.4|8
1724429820000|2024-08-23 16:17:00|7173|7158|7172.7|7157.7|7173.3|7158.3|7172.7|7157.7|6
1724429830000|2024-08-23 16:17:10|||||||||10
1724429840000|2024-08-23 16:17:20|||||||||1
1724429850000|2024-08-23 16:17:30|7173.2|7158.2|7171.9|7156.9|7173.2|7158.2|7171.9|7156.9|3
1724429860000|2024-08-23 16:17:40|7171.7|7156.7|7172.2|7157.2|7172.2|7157.2|7171.7|7156.7|3
1724429870000|2024-08-23 16:17:50|7172.5|7157.5|7172.9|7157.9|7173|7158|7172.5|7157.5|4
1724429880000|2024-08-23 16:18:00|7172.7|7157.7|7170.9|7155.9|7172.7|7157.7|7170.9|7155.9|7
1724429890000|2024-08-23 16:18:10|7171.2|7156.2|7171.7|7156.7|7171.7|7156.7|7171.2|7156.2|1
1724429900000|2024-08-23 16:18:20|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|1
1724429910000|2024-08-23 16:18:30|||||||||1
1724429920000|2024-08-23 16:18:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1724429990000|2024-08-23 16:19:50|7173.2|7158.2|7175.7|7160.7|7175.7|7160.7|7173.2|7158.2|7
1724430000000|2024-08-23 16:20:00|||||||||1
1724430010000|2024-08-23 16:20:10|||||||||12
1724430020000|2024-08-23 16:20:20|||||||||1
1724430040000|2024-08-23 16:20:40|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|1
1724430050000|2024-08-23 16:20:50|||||||||2
1724430060000|2024-08-23 16:21:00|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|5
1724430070000|2024-08-23 16:21:10|7176.3|7161.3|7175.9|7160.9|7176.3|7161.3|7175.9|7160.9|1
1724430090000|2024-08-23 16:21:30|7175.7|7160.7|7177.3|7162.3|7177.5|7162.5|7175.7|7160.7|4
1724430100000|2024-08-23 16:21:40|7175.7|7160.7|7176.3|7161.3|7176.3|7161.3|7175.5|7160.5|15
1724430120000|2024-08-23 16:22:00|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|2
1724430140000|2024-08-23 16:22:20|7175|7160|7175|7160|7175|7160|7174.8|7159.8|1
1724430160000|2024-08-23 16:22:40|7174.4|7159.4|7174.8|7159.8|7174.8|7159.8|7174.4|7159.4|4
1724430170000|2024-08-23 16:22:50|7175|7160|7174.3|7159.3|7175|7160|7174.3|7159.3|1
1724430180000|2024-08-23 16:23:00|7174.5|7159.5|7175|7160|7175|7160|7174.5|7159.5|1
1724430190000|2024-08-23 16:23:10|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175|7160|1
1724430220000|2024-08-23 16:23:40|7176.1|7161.1|7177|7162|7177.1|7162.1|7176.1|7161.1|4
1724430230000|2024-08-23 16:23:50|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|1
1724430240000|2024-08-23 16:24:00|7173.6|7158.6|7173.4|7158.4|7173.6|7158.6|7173.4|7158.4|0
1724430250000|2024-08-23 16:24:10|7172.8|7157.8|7173.2|7158.2|7173.2|7158.2|7172.8|7157.8|2
1724430260000|2024-08-23 16:24:20|||||||||1
1724430270000|2024-08-23 16:24:30|7176|7161|7176.2|7161.2|7176.4|7161.4|7175.9|7160.9|2
1724430300000|2024-08-23 16:25:00|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1724430310000|2024-08-23 16:25:10|7173.6|7158.6|7172.4|7157.4|7173.6|7158.6|7172.4|7157.4|13
1724430320000|2024-08-23 16:25:20|7172.6|7157.6|7172.1|7157.1|7172.6|7157.6|7172.1|7157.1|2
1724430330000|2024-08-23 16:25:30|7171.9|7156.9|7172.8|7157.8|7172.8|7157.8|7171.4|7156.4|4
1724430340000|2024-08-23 16:25:40|7173.6|7158.6|7174.4|7159.4|7174.9|7159.9|7173.6|7158.6|1
1724430350000|2024-08-23 16:25:50|7174.2|7159.2|7173.9|7158.9|7174.2|7159.2|7173.9|7158.9|1
1724430360000|2024-08-23 16:26:00|7171.4|7156.4|7172.9|7157.9|7172.9|7157.9|7171.4|7156.4|12
1724430370000|2024-08-23 16:26:10|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.2|7158.2|3
1724430380000|2024-08-23 16:26:20|7174.2|7159.2|7175.3|7160.3|7175.3|7160.3|7174.2|7159.2|7
1724430390000|2024-08-23 16:26:30|7175.7|7160.7|7176.2|7161.2|7176.2|7161.2|7175.7|7160.7|1
1724430400000|2024-08-23 16:26:40|7176.5|7161.5|7178|7163|7178|7163|7176.5|7161.5|12
1724430410000|2024-08-23 16:26:50|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|1
1724430420000|2024-08-23 16:27:00|7179.2|7164.2|7179.5|7164.5|7180|7165|7179.2|7164.2|14
1724430430000|2024-08-23 16:27:10|7178.9|7163.9|7175.7|7160.7|7178.9|7163.9|7175|7160|13
1724430440000|2024-08-23 16:27:20|7175.2|7160.2|7168.8|7153.8|7175.2|7160.2|7168.8|7153.8|23
1724430450000|2024-08-23 16:27:30|7168.6|7153.6|7168.5|7153.5|7169.4|7154.4|7168|7153|18
1724430460000|2024-08-23 16:27:40|7168.2|7153.2|7165|7150|7168.5|7153.5|7164.5|7149.5|15
1724430470000|2024-08-23 16:27:50|7164.5|7149.5|7164.3|7149.3|7165|7150|7163.5|7148.5|11
1724430480000|2024-08-23 16:28:00|7164.5|7149.5|7163.3|7148.3|7164.5|7149.5|7163.3|7148.3|0
1724430490000|2024-08-23 16:28:10|7165.8|7150.8|7167.8|7152.8|7167.8|7152.8|7165.8|7150.8|1
1724430500000|2024-08-23 16:28:20|7166.6|7151.6|7167.5|7152.5|7167.5|7152.5|7165.9|7150.9|24
1724430510000|2024-08-23 16:28:30|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|0
1724430520000|2024-08-23 16:28:40|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.3|7153.3|0
1724430530000|2024-08-23 16:28:50|7168.8|7153.8|7171.1|7156.1|7171.7|7156.7|7168.8|7153.8|2
1724430540000|2024-08-23 16:29:00|7170.8|7155.8|7167.7|7152.7|7170.8|7155.8|7167.7|7152.7|4
1724430550000|2024-08-23 16:29:10|7167.5|7152.5|7167|7152|7168.6|7153.6|7167|7152|3
1724430560000|2024-08-23 16:29:20|7167.3|7152.3|7166.6|7151.6|7168.6|7153.6|7166.5|7151.5|15
1724430570000|2024-08-23 16:29:30|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1724430580000|2024-08-23 16:29:40|7166.9|7151.9|7168.6|7153.6|7168.9|7153.9|7166.9|7151.9|1
1724430590000|2024-08-23 16:29:50|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1724430600000|2024-08-23 16:30:00|7169.1|7154.1|7170.3|7155.3|7170.6|7155.6|7169.1|7154.1|2
1724430610000|2024-08-23 16:30:10|7170.6|7155.6|7170.3|7155.3|7170.6|7155.6|7170.3|7155.3|3
1724430620000|2024-08-23 16:30:20|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|1
1724430630000|2024-08-23 16:30:30|7168.8|7153.8|7170.1|7155.1|7170.1|7155.1|7168.8|7153.8|9
1724430640000|2024-08-23 16:30:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1724430660000|2024-08-23 16:31:00|7170.4|7155.4|7169.5|7154.5|7171|7156|7169.5|7154.5|11
1724430670000|2024-08-23 16:31:10|7171|7156|7171|7156|7171|7156|7171|7156|4
1724430690000|2024-08-23 16:31:30|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1724430700000|2024-08-23 16:31:40|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1724430710000|2024-08-23 16:31:50|7172.1|7157.1|7171.8|7156.8|7172.1|7157.1|7171.8|7156.8|2
1724430720000|2024-08-23 16:32:00|7171.5|7156.5|7171.3|7156.3|7171.5|7156.5|7169.5|7154.5|11
1724430730000|2024-08-23 16:32:10|7171.8|7156.8|7170.5|7155.5|7171.8|7156.8|7168.2|7153.2|30
1724430750000|2024-08-23 16:32:30|7170|7155|7168.5|7153.5|7170|7155|7168.5|7153.5|2
1724430760000|2024-08-23 16:32:40|||||||||1
1724430780000|2024-08-23 16:33:00|||||||||2
1724430790000|2024-08-23 16:33:10|7167.6|7152.6|7171.8|7156.8|7171.8|7156.8|7166.4|7151.4|13
1724430800000|2024-08-23 16:33:20|7172.3|7157.3|7172.5|7157.5|7172.5|7157.5|7172.3|7157.3|0
1724430810000|2024-08-23 16:33:30|7171.8|7156.8|7171|7156|7171.8|7156.8|7170.5|7155.5|47
1724430820000|2024-08-23 16:33:40|7170.8|7155.8|7169.8|7154.8|7171|7156|7169.8|7154.8|7
1724430830000|2024-08-23 16:33:50|7170.5|7155.5|7174.1|7159.1|7175.9|7160.9|7170.5|7155.5|14
1724430840000|2024-08-23 16:34:00|7173.9|7158.9|7176.1|7161.1|7176.1|7161.1|7171|7156|16
1724430850000|2024-08-23 16:34:10|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|9
1724430860000|2024-08-23 16:34:20|7176.1|7161.1|7175.7|7160.7|7176.1|7161.1|7175.7|7160.7|9
1724430870000|2024-08-23 16:34:30|7173|7158|7173.9|7158.9|7173.9|7158.9|7173|7158|4
1724430880000|2024-08-23 16:34:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|1
1724430890000|2024-08-23 16:34:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|0
1724430900000|2024-08-23 16:35:00|7173.7|7158.7|7171.1|7156.1|7173.7|7158.7|7171.1|7156.1|23
1724430910000|2024-08-23 16:35:10|7169.6|7154.6|7170.4|7155.4|7170.9|7155.9|7169.6|7154.6|4
1724430920000|2024-08-23 16:35:20|7171.2|7156.2|7171.1|7156.1|7173.1|7158.1|7170.8|7155.8|7
1724430930000|2024-08-23 16:35:30|7170.9|7155.9|7176.9|7161.9|7177.9|7162.9|7170.6|7155.6|28
1724430940000|2024-08-23 16:35:40|7178|7163|7179|7164|7179.3|7164.3|7178|7163|43
1724430950000|2024-08-23 16:35:50|||||||||11
1724430960000|2024-08-23 16:36:00|7178.7|7163.7|7176.6|7161.6|7178.7|7163.7|7176.1|7161.1|4
1724430970000|2024-08-23 16:36:10|7176.9|7161.9|7174.6|7159.6|7177.1|7162.1|7174.6|7159.6|3
1724430980000|2024-08-23 16:36:20|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1724431000000|2024-08-23 16:36:40|7175.4|7160.4|7174.1|7159.1|7175.4|7160.4|7174.1|7159.1|0
1724431010000|2024-08-23 16:36:50|7173.1|7158.1|7171.8|7156.8|7173.1|7158.1|7171.8|7156.8|3
1724431020000|2024-08-23 16:37:00|7172.1|7157.1|7173.6|7158.6|7174.4|7159.4|7172.1|7157.1|2
1724431030000|2024-08-23 16:37:10|7172.6|7157.6|7172.8|7157.8|7172.9|7157.9|7172.6|7157.6|4
1724431040000|2024-08-23 16:37:20|7172.2|7157.2|7171.3|7156.3|7172.2|7157.2|7171.3|7156.3|1
1724431050000|2024-08-23 16:37:30|7171|7156|7171|7156|7171|7156|7171|7156|0
1724431060000|2024-08-23 16:37:40|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171|7156|0
1724431070000|2024-08-23 16:37:50|7171|7156|7174.3|7159.3|7174.8|7159.8|7171|7156|2
1724431080000|2024-08-23 16:38:00|7173.7|7158.7|7173.5|7158.5|7173.7|7158.7|7173.5|7158.5|1
1724431100000|2024-08-23 16:38:20|7172.9|7157.9|7172.7|7157.7|7173|7158|7172.3|7157.3|3
1724431110000|2024-08-23 16:38:30|7172.5|7157.5|7175.3|7160.3|7175.3|7160.3|7172.5|7157.5|2
1724431120000|2024-08-23 16:38:40|||||||||1
1724431140000|2024-08-23 16:39:00|7175|7160|7174.8|7159.8|7175|7160|7174.5|7159.5|1
1724431160000|2024-08-23 16:39:20|||||||||1
1724431180000|2024-08-23 16:39:40|||||||||2
1724431190000|2024-08-23 16:39:50|7175.5|7160.5|7175.2|7160.2|7175.5|7160.5|7175.2|7160.2|1
1724431200000|2024-08-23 16:40:00|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|0
1724431210000|2024-08-23 16:40:10|7174|7159|7173|7158|7174|7159|7173|7158|2
1724431240000|2024-08-23 16:40:40|7174|7159|7172.5|7157.5|7174|7159|7172.5|7157.5|3
1724431250000|2024-08-23 16:40:50|7172.8|7157.8|7172.5|7157.5|7173|7158|7172.5|7157.5|3
1724431260000|2024-08-23 16:41:00|7171|7156|7171|7156|7171|7156|7171|7156|3
1724431270000|2024-08-23 16:41:10|7171.5|7156.5|7171|7156|7171.5|7156.5|7171|7156|0
1724431310000|2024-08-23 16:41:50|7171.3|7156.3|7171.5|7156.5|7171.5|7156.5|7171.3|7156.3|1
1724431320000|2024-08-23 16:42:00|7171.2|7156.2|7171.9|7156.9|7172.7|7157.7|7171.2|7156.2|4
1724431330000|2024-08-23 16:42:10|7171.7|7156.7|7169|7154|7171.7|7156.7|7168.4|7153.4|4
1724431340000|2024-08-23 16:42:20|7168.7|7153.7|7169|7154|7169|7154|7168.4|7153.4|0
1724431350000|2024-08-23 16:42:30|7169.4|7154.4|7169.7|7154.7|7169.7|7154.7|7169.1|7154.1|3
1724431360000|2024-08-23 16:42:40|7169.9|7154.9|7171.9|7156.9|7171.9|7156.9|7169.9|7154.9|4
1724431370000|2024-08-23 16:42:50|7170.1|7155.1|7169.4|7154.4|7170.1|7155.1|7169.4|7154.4|7
1724431380000|2024-08-23 16:43:00|7169.1|7154.1|7170.3|7155.3|7170.4|7155.4|7168.9|7153.9|17
1724431390000|2024-08-23 16:43:10|||||||||2
1724431400000|2024-08-23 16:43:20|7169.5|7154.5|7169|7154|7169.6|7154.6|7168.5|7153.5|6
1724431420000|2024-08-23 16:43:40|7169.5|7154.5|7169.7|7154.7|7169.7|7154.7|7169.5|7154.5|1
1724431430000|2024-08-23 16:43:50|||||||||12
1724431440000|2024-08-23 16:44:00|7169.2|7154.2|7167.7|7152.7|7169.7|7154.7|7167.7|7152.7|5
1724431450000|2024-08-23 16:44:10|7166.8|7151.8|7164.3|7149.3|7167|7152|7164.3|7149.3|6
1724431460000|2024-08-23 16:44:20|7165|7150|7164.8|7149.8|7165|7150|7164.8|7149.8|0
1724431470000|2024-08-23 16:44:30|7162.8|7147.8|7164.5|7149.5|7165|7150|7162.8|7147.8|8
1724431480000|2024-08-23 16:44:40|7164.8|7149.8|7165|7150|7165|7150|7164.5|7149.5|1
1724431490000|2024-08-23 16:44:50|||||||||1
1724431500000|2024-08-23 16:45:00|7166|7151|7166|7151|7166|7151|7166|7151|0
1724431510000|2024-08-23 16:45:10|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|0
1724431520000|2024-08-23 16:45:20|7167|7152|7167|7152|7167|7152|7167|7152|0
1724431530000|2024-08-23 16:45:30|||||||||1
1724431540000|2024-08-23 16:45:40|7167.3|7152.3|7167.5|7152.5|7167.5|7152.5|7167.3|7152.3|0
1724431550000|2024-08-23 16:45:50|7168.5|7153.5|7168.8|7153.8|7168.8|7153.8|7168.5|7153.5|6
1724431560000|2024-08-23 16:46:00|7169|7154|7169|7154|7169|7154|7169|7154|0
1724431570000|2024-08-23 16:46:10|7169.3|7154.3|7169|7154|7169.3|7154.3|7169|7154|1
1724431580000|2024-08-23 16:46:20|7168.8|7153.8|7169|7154|7169|7154|7168.8|7153.8|1
1724431590000|2024-08-23 16:46:30|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1724431600000|2024-08-23 16:46:40|||||||||1
1724431610000|2024-08-23 16:46:50|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|1
1724431620000|2024-08-23 16:47:00|7167.5|7152.5|7167|7152|7167.5|7152.5|7166.8|7151.8|0
1724431630000|2024-08-23 16:47:10|7167.3|7152.3|7168.3|7153.3|7168.3|7153.3|7166.8|7151.8|0
1724431640000|2024-08-23 16:47:20|||||||||1
1724431660000|2024-08-23 16:47:40|7167|7152|7167|7152|7167|7152|7167|7152|6
1724431670000|2024-08-23 16:47:50|7165.9|7150.9|7165.9|7150.9|7166.6|7151.6|7165.8|7150.8|12
1724431680000|2024-08-23 16:48:00|7166.4|7151.4|7164.7|7149.7|7166.4|7151.4|7164.4|7149.4|6
1724431690000|2024-08-23 16:48:10|7164.4|7149.4|7164.7|7149.7|7164.7|7149.7|7164.4|7149.4|0
1724431710000|2024-08-23 16:48:30|7164.3|7149.3|7161.6|7146.6|7164.3|7149.3|7161.6|7146.6|1
1724431730000|2024-08-23 16:48:50|7162.4|7147.4|7164.9|7149.9|7164.9|7149.9|7162.4|7147.4|2
1724431740000|2024-08-23 16:49:00|7165.1|7150.1|7166.4|7151.4|7166.4|7151.4|7165.1|7150.1|0
1724431750000|2024-08-23 16:49:10|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|0
1724431760000|2024-08-23 16:49:20|7167.3|7152.3|7167.9|7152.9|7167.9|7152.9|7167.3|7152.3|1
1724431770000|2024-08-23 16:49:30|7166.6|7151.6|7167.7|7152.7|7167.7|7152.7|7166.1|7151.1|6
1724431780000|2024-08-23 16:49:40|7167.4|7152.4|7167.4|7152.4|7167.7|7152.7|7167.4|7152.4|1
1724431790000|2024-08-23 16:49:50|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7166.9|7151.9|1
1724431800000|2024-08-23 16:50:00|7167.4|7152.4|7166.4|7151.4|7167.4|7152.4|7166|7151|3
1724431810000|2024-08-23 16:50:10|7166.1|7151.1|7165.9|7150.9|7166.1|7151.1|7165.9|7150.9|1
1724431820000|2024-08-23 16:50:20|7166.7|7151.7|7166.4|7151.4|7167.2|7152.2|7166.4|7151.4|2
1724431840000|2024-08-23 16:50:40|7165.1|7150.1|7165.6|7150.6|7165.6|7150.6|7165.1|7150.1|4
1724431850000|2024-08-23 16:50:50|7165.3|7150.3|7165.1|7150.1|7165.3|7150.3|7165.1|7150.1|0
1724431870000|2024-08-23 16:51:10|7165.6|7150.6|7163.1|7148.1|7166.1|7151.1|7162.8|7147.8|4
1724431880000|2024-08-23 16:51:20|7162.8|7147.8|7163.1|7148.1|7163.1|7148.1|7162.3|7147.3|1
1724431910000|2024-08-23 16:51:50|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|3
1724431920000|2024-08-23 16:52:00|7162.6|7147.6|7160.3|7145.3|7162.9|7147.9|7160.3|7145.3|4
1724431930000|2024-08-23 16:52:10|7161.1|7146.1|7161.6|7146.6|7161.6|7146.6|7161.1|7146.1|8
1724431950000|2024-08-23 16:52:30|7163.1|7148.1|7163.6|7148.6|7163.6|7148.6|7163.1|7148.1|7
1724431960000|2024-08-23 16:52:40|7163.9|7148.9|7163.1|7148.1|7164.1|7149.1|7162.6|7147.6|4
1724431970000|2024-08-23 16:52:50|7162.6|7147.6|7163.1|7148.1|7163.1|7148.1|7162.6|7147.6|3
1724431990000|2024-08-23 16:53:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|4
1724432000000|2024-08-23 16:53:20|7163.8|7148.8|7164.1|7149.1|7164.1|7149.1|7163.8|7148.8|5
1724432020000|2024-08-23 16:53:40|7163.3|7148.3|7163.3|7148.3|7163.8|7148.8|7163.3|7148.3|3
1724432030000|2024-08-23 16:53:50|7163.8|7148.8|7163.8|7148.8|7164.1|7149.1|7163.8|7148.8|4
1724432050000|2024-08-23 16:54:10|7164.1|7149.1|7164.3|7149.3|7164.3|7149.3|7164.1|7149.1|0
1724432060000|2024-08-23 16:54:20|||||||||2
1724432070000|2024-08-23 16:54:30|7166.3|7151.3|7167.3|7152.3|7167.6|7152.6|7166.3|7151.3|21
1724432080000|2024-08-23 16:54:40|7167.6|7152.6|7167.9|7152.9|7167.9|7152.9|7167.3|7152.3|0
1724432090000|2024-08-23 16:54:50|7167.6|7152.6|7166.3|7151.3|7167.9|7152.9|7166.3|7151.3|2
1724432100000|2024-08-23 16:55:00|7166.9|7151.9|7164.6|7149.6|7167.1|7152.1|7164.6|7149.6|13
1724432110000|2024-08-23 16:55:10|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|2
1724432120000|2024-08-23 16:55:20|7164.6|7149.6|7164|7149|7164.6|7149.6|7163.1|7148.1|9
1724432130000|2024-08-23 16:55:30|||||||||1
1724432140000|2024-08-23 16:55:40|7163|7148|7160.7|7145.7|7163|7148|7160.7|7145.7|7
1724432150000|2024-08-23 16:55:50|7160.2|7145.2|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|1
1724432160000|2024-08-23 16:56:00|7162|7147|7158.9|7143.9|7162.5|7147.5|7158.9|7143.9|5
1724432170000|2024-08-23 16:56:10|7158.4|7143.4|7155.3|7140.3|7158.4|7143.4|7155.3|7140.3|4
1724432180000|2024-08-23 16:56:20|7156.5|7141.5|7154.9|7139.9|7158.3|7143.3|7154.9|7139.9|10
1724432190000|2024-08-23 16:56:30|7155.7|7140.7|7157|7142|7157|7142|7155.7|7140.7|5
1724432200000|2024-08-23 16:56:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|5
1724432210000|2024-08-23 16:56:50|7153.4|7138.4|7152.3|7137.3|7153.4|7138.4|7152.3|7137.3|4
1724432220000|2024-08-23 16:57:00|7152|7137|7151.8|7136.8|7152|7137|7151.8|7136.8|0
1724432230000|2024-08-23 16:57:10|7152.4|7137.4|7153.3|7138.3|7153.3|7138.3|7152.4|7137.4|2
1724432240000|2024-08-23 16:57:20|7153.6|7138.6|7153.8|7138.8|7153.8|7138.8|7153.6|7138.6|1
1724432250000|2024-08-23 16:57:30|7153.4|7138.4|7152.3|7137.3|7153.4|7138.4|7152.3|7137.3|23
1724432260000|2024-08-23 16:57:40|7152|7137|7152.3|7137.3|7152.3|7137.3|7152|7137|0
1724432270000|2024-08-23 16:57:50|7150.7|7135.7|7152|7137|7152.5|7137.5|7150.7|7135.7|12
1724432290000|2024-08-23 16:58:10|7152.5|7137.5|7152.3|7137.3|7152.5|7137.5|7152.3|7137.3|2
1724432300000|2024-08-23 16:58:20|7152.8|7137.8|7153|7138|7153|7138|7152.8|7137.8|7
1724432310000|2024-08-23 16:58:30|7153.5|7138.5|7154.1|7139.1|7154.1|7139.1|7153.5|7138.5|9
1724432320000|2024-08-23 16:58:40|7155|7140|7155|7140|7155|7140|7155|7140|0
1724432330000|2024-08-23 16:58:50|7155.1|7140.1|7155.3|7140.3|7155.3|7140.3|7155.1|7140.1|0
1724432340000|2024-08-23 16:59:00|7155|7140|7154.8|7139.8|7155|7140|7154.8|7139.8|0
1724432360000|2024-08-23 16:59:20|7156.3|7141.3|7156.6|7141.6|7156.6|7141.6|7156.3|7141.3|1
1724432370000|2024-08-23 16:59:30|7156.8|7141.8|7156.3|7141.3|7156.8|7141.8|7156.3|7141.3|0
1724432380000|2024-08-23 16:59:40|7156.9|7141.9|7158.9|7143.9|7158.9|7143.9|7156.9|7141.9|1
1724432390000|2024-08-23 16:59:50|7158.6|7143.6|7158.9|7143.9|7158.9|7143.9|7158.6|7143.6|9
1724432410000|2024-08-23 17:00:10|7158.5|7143.5|7156.1|7141.1|7158.5|7143.5|7156.1|7141.1|5
1724432420000|2024-08-23 17:00:20|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|5
1724432430000|2024-08-23 17:00:30|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7155.8|7140.8|0
1724432440000|2024-08-23 17:00:40|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1724432450000|2024-08-23 17:00:50|7157|7142|7156.3|7141.3|7157|7142|7156.3|7141.3|1
1724432470000|2024-08-23 17:01:10|7156.8|7141.8|7157|7142|7157.1|7142.1|7156.8|7141.8|6
1724432480000|2024-08-23 17:01:20|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|0
1724432500000|2024-08-23 17:01:40|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1724432510000|2024-08-23 17:01:50|7157.1|7142.1|7156.8|7141.8|7157.1|7142.1|7156.8|7141.8|1
1724432520000|2024-08-23 17:02:00|7156.2|7141.2|7154.4|7139.4|7156.2|7141.2|7154.4|7139.4|8
1724432540000|2024-08-23 17:02:20|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7151.9|7136.9|1
1724432550000|2024-08-23 17:02:30|7151.9|7136.9|7151.4|7136.4|7151.9|7136.9|7151.4|7136.4|3
1724432560000|2024-08-23 17:02:40|7151|7136|7150.7|7135.7|7151|7136|7150.7|7135.7|1
1724432570000|2024-08-23 17:02:50|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1724432600000|2024-08-23 17:03:20|||||||||1
1724432620000|2024-08-23 17:03:40|7152.5|7137.5|7152.2|7137.2|7152.5|7137.5|7152.2|7137.2|7
1724432630000|2024-08-23 17:03:50|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|1
1724432640000|2024-08-23 17:04:00|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|1
1724432660000|2024-08-23 17:04:20|7154.5|7139.5|7151.9|7136.9|7154.7|7139.7|7151.9|7136.9|3
1724432670000|2024-08-23 17:04:30|7151.7|7136.7|7155.2|7140.2|7155.2|7140.2|7151.7|7136.7|4
1724432680000|2024-08-23 17:04:40|||||||||6
1724432700000|2024-08-23 17:05:00|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|1
1724432710000|2024-08-23 17:05:10|7153.4|7138.4|7154|7139|7154|7139|7153.4|7138.4|0
1724432730000|2024-08-23 17:05:30|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1724432740000|2024-08-23 17:05:40|7154.4|7139.4|7158.1|7143.1|7158.1|7143.1|7154.4|7139.4|10
1724432750000|2024-08-23 17:05:50|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|1
1724432760000|2024-08-23 17:06:00|7158.7|7143.7|7158.3|7143.3|7158.7|7143.7|7158.3|7143.3|2
1724432770000|2024-08-23 17:06:10|7158.7|7143.7|7159.9|7144.9|7159.9|7144.9|7158.7|7143.7|4
1724432780000|2024-08-23 17:06:20|7160.1|7145.1|7160.1|7145.1|7160.4|7145.4|7160.1|7145.1|8
1724432790000|2024-08-23 17:06:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1724432800000|2024-08-23 17:06:40|7160.4|7145.4|7160.7|7145.7|7160.7|7145.7|7160.4|7145.4|0
1724432810000|2024-08-23 17:06:50|7160.6|7145.6|7160.9|7145.9|7160.9|7145.9|7160.6|7145.6|1
1724432820000|2024-08-23 17:07:00|7160.7|7145.7|7159.6|7144.6|7161.2|7146.2|7159.6|7144.6|7
1724432830000|2024-08-23 17:07:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1724432860000|2024-08-23 17:07:40|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1724432870000|2024-08-23 17:07:50|||||||||1
1724432880000|2024-08-23 17:08:00|7159.6|7144.6|7159.4|7144.4|7159.9|7144.9|7159.1|7144.1|1
1724432890000|2024-08-23 17:08:10|7159.1|7144.1|7161.2|7146.2|7161.2|7146.2|7158.9|7143.9|4
1724432940000|2024-08-23 17:09:00|7162.2|7147.2|7163.5|7148.5|7163.5|7148.5|7162.2|7147.2|5
1724432950000|2024-08-23 17:09:10|7163.8|7148.8|7163.3|7148.3|7163.8|7148.8|7163.3|7148.3|1
1724432980000|2024-08-23 17:09:40|7162.1|7147.1|7161.4|7146.4|7162.1|7147.1|7161.4|7146.4|3
1724432990000|2024-08-23 17:09:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1724433000000|2024-08-23 17:10:00|7162|7147|7162|7147|7162|7147|7162|7147|2
1724433010000|2024-08-23 17:10:10|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1724433060000|2024-08-23 17:11:00|7164.3|7149.3|7160.6|7145.6|7164.3|7149.3|7160.6|7145.6|5
1724433070000|2024-08-23 17:11:10|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|2
1724433090000|2024-08-23 17:11:30|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|3
1724433100000|2024-08-23 17:11:40|7163.6|7148.6|7161.2|7146.2|7163.6|7148.6|7161.2|7146.2|3
1724433110000|2024-08-23 17:11:50|7160.8|7145.8|7161.8|7146.8|7161.8|7146.8|7160.8|7145.8|1
1724433120000|2024-08-23 17:12:00|7162.4|7147.4|7163.6|7148.6|7163.6|7148.6|7162.4|7147.4|1
1724433130000|2024-08-23 17:12:10|7164.1|7149.1|7163.6|7148.6|7164.1|7149.1|7163.6|7148.6|1
1724433180000|2024-08-23 17:13:00|7164.1|7149.1|7163.8|7148.8|7164.1|7149.1|7163.8|7148.8|1
1724433190000|2024-08-23 17:13:10|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|0
1724433200000|2024-08-23 17:13:20|7164.1|7149.1|7166.6|7151.6|7166.6|7151.6|7164.1|7149.1|3
1724433210000|2024-08-23 17:13:30|7166.8|7151.8|7168.1|7153.1|7169.5|7154.5|7166.4|7151.4|10
1724433220000|2024-08-23 17:13:40|7167.9|7152.9|7167.5|7152.5|7167.9|7152.9|7167.5|7152.5|1
1724433230000|2024-08-23 17:13:50|7167.7|7152.7|7169.2|7154.2|7169.2|7154.2|7167.7|7152.7|2
1724433240000|2024-08-23 17:14:00|7169.5|7154.5|7169.7|7154.7|7170|7155|7169.5|7154.5|2
1724433250000|2024-08-23 17:14:10|7169.4|7154.4|7169.2|7154.2|7169.4|7154.4|7169.2|7154.2|4
1724433270000|2024-08-23 17:14:30|7169|7154|7170.3|7155.3|7170.3|7155.3|7169|7154|2
1724433280000|2024-08-23 17:14:40|7170.1|7155.1|7166.2|7151.2|7170.1|7155.1|7166.2|7151.2|3
1724433290000|2024-08-23 17:14:50|||||||||1
1724433300000|2024-08-23 17:15:00|7166.5|7151.5|7166.9|7151.9|7166.9|7151.9|7166.2|7151.2|8
1724433310000|2024-08-23 17:15:10|7166.7|7151.7|7161.1|7146.1|7166.7|7151.7|7159.1|7144.1|9
1724433320000|2024-08-23 17:15:20|7159.6|7144.6|7159.8|7144.8|7159.8|7144.8|7159.3|7144.3|1
1724433330000|2024-08-23 17:15:30|7159.6|7144.6|7158.4|7143.4|7159.6|7144.6|7158.4|7143.4|4
1724433340000|2024-08-23 17:15:40|7157.5|7142.5|7157.1|7142.1|7158.1|7143.1|7157.1|7142.1|5
1724433350000|2024-08-23 17:15:50|7157.6|7142.6|7160.5|7145.5|7160.8|7145.8|7157.3|7142.3|10
1724433360000|2024-08-23 17:16:00|7160.1|7145.1|7157.3|7142.3|7160.1|7145.1|7157.3|7142.3|3
1724433370000|2024-08-23 17:16:10|7157.1|7142.1|7157.6|7142.6|7157.9|7142.9|7157.1|7142.1|2
1724433380000|2024-08-23 17:16:20|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1724433390000|2024-08-23 17:16:30|7156.1|7141.1|7157.4|7142.4|7157.4|7142.4|7154.6|7139.6|6
1724433400000|2024-08-23 17:16:40|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1724433410000|2024-08-23 17:16:50|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1724433420000|2024-08-23 17:17:00|7156.7|7141.7|7158.2|7143.2|7158.2|7143.2|7156.7|7141.7|4
1724433430000|2024-08-23 17:17:10|7157.7|7142.7|7154.2|7139.2|7157.7|7142.7|7154.2|7139.2|19
1724433440000|2024-08-23 17:17:20|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|1
1724433450000|2024-08-23 17:17:30|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|1
1724433460000|2024-08-23 17:17:40|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1724433470000|2024-08-23 17:17:50|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|4
1724433480000|2024-08-23 17:18:00|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1724433490000|2024-08-23 17:18:10|7155.5|7140.5|7159|7144|7159|7144|7155.5|7140.5|4
1724433500000|2024-08-23 17:18:20|7157.7|7142.7|7158|7143|7158|7143|7157.7|7142.7|1
1724433520000|2024-08-23 17:18:40|||||||||2
1724433540000|2024-08-23 17:19:00|7158.8|7143.8|7156.8|7141.8|7158.8|7143.8|7156.8|7141.8|6
1724433550000|2024-08-23 17:19:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1724433570000|2024-08-23 17:19:30|7157.4|7142.4|7159.6|7144.6|7159.6|7144.6|7157.4|7142.4|1
1724433580000|2024-08-23 17:19:40|7160|7145|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1724433590000|2024-08-23 17:19:50|7159.8|7144.8|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1724433600000|2024-08-23 17:20:00|7161|7146|7162.3|7147.3|7162.3|7147.3|7161|7146|2
1724433610000|2024-08-23 17:20:10|7163.2|7148.2|7163.6|7148.6|7163.6|7148.6|7163.2|7148.2|0
1724433620000|2024-08-23 17:20:20|7163.3|7148.3|7163.1|7148.1|7163.3|7148.3|7163.1|7148.1|0
1724433630000|2024-08-23 17:20:30|7162.6|7147.6|7161.1|7146.1|7162.9|7147.9|7161.1|7146.1|3
1724433640000|2024-08-23 17:20:40|7160.6|7145.6|7160.9|7145.9|7160.9|7145.9|7160.6|7145.6|0
1724433650000|2024-08-23 17:20:50|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1724433660000|2024-08-23 17:21:00|7161.6|7146.6|7160.8|7145.8|7161.6|7146.6|7160.8|7145.8|1
1724433670000|2024-08-23 17:21:10|7160.6|7145.6|7162.1|7147.1|7162.1|7147.1|7160.6|7145.6|4
1724433680000|2024-08-23 17:21:20|7161.6|7146.6|7160.6|7145.6|7161.6|7146.6|7160.6|7145.6|2
1724433710000|2024-08-23 17:21:50|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|1
1724433720000|2024-08-23 17:22:00|7161.8|7146.8|7161.6|7146.6|7162.1|7147.1|7161.6|7146.6|3
1724433730000|2024-08-23 17:22:10|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|1
1724433750000|2024-08-23 17:22:30|||||||||2
1724433770000|2024-08-23 17:22:50|7158.1|7143.1|7158.6|7143.6|7158.6|7143.6|7158.1|7143.1|21
1724433780000|2024-08-23 17:23:00|7159.1|7144.1|7161|7146|7161.7|7146.7|7158.1|7143.1|8
1724433790000|2024-08-23 17:23:10|7159.6|7144.6|7160.2|7145.2|7160.2|7145.2|7159.6|7144.6|1
1724433800000|2024-08-23 17:23:20|7161.1|7146.1|7160.6|7145.6|7161.1|7146.1|7160.6|7145.6|0
1724433810000|2024-08-23 17:23:30|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1724433830000|2024-08-23 17:23:50|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1724433840000|2024-08-23 17:24:00|7160.3|7145.3|7158.8|7143.8|7160.3|7145.3|7158.5|7143.5|14
1724433850000|2024-08-23 17:24:10|||||||||1
1724433870000|2024-08-23 17:24:30|7159.4|7144.4|7161.1|7146.1|7161.1|7146.1|7159.4|7144.4|2
1724433880000|2024-08-23 17:24:40|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|1
1724433890000|2024-08-23 17:24:50|7161|7146|7160.5|7145.5|7161|7146|7160.5|7145.5|1
1724433900000|2024-08-23 17:25:00|7160.8|7145.8|7161|7146|7161.3|7146.3|7160.8|7145.8|1
1724433910000|2024-08-23 17:25:10|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1724433920000|2024-08-23 17:25:20|||||||||5
1724433940000|2024-08-23 17:25:40|7161|7146|7161|7146|7161|7146|7161|7146|0
1724433960000|2024-08-23 17:26:00|7161.3|7146.3|7161.9|7146.9|7161.9|7146.9|7161.3|7146.3|4
1724433970000|2024-08-23 17:26:10|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1724433990000|2024-08-23 17:26:30|7161.3|7146.3|7161|7146|7161.3|7146.3|7161|7146|2
1724434000000|2024-08-23 17:26:40|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|2
1724434010000|2024-08-23 17:26:50|7161|7146|7161|7146|7161.3|7146.3|7161|7146|1
1724434020000|2024-08-23 17:27:00|7161.5|7146.5|7158|7143|7161.5|7146.5|7158|7143|28
1724434030000|2024-08-23 17:27:10|7157.7|7142.7|7159.2|7144.2|7159.2|7144.2|7157.7|7142.7|13
1724434040000|2024-08-23 17:27:20|7158.5|7143.5|7159|7144|7159|7144|7158.5|7143.5|0
1724434080000|2024-08-23 17:28:00|||||||||2
1724434100000|2024-08-23 17:28:20|7156.5|7141.5|7157.2|7142.2|7157.2|7142.2|7156.5|7141.5|4
1724434110000|2024-08-23 17:28:30|||||||||1
1724434120000|2024-08-23 17:28:40|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|2
1724434130000|2024-08-23 17:28:50|7156.5|7141.5|7156.2|7141.2|7156.5|7141.5|7156.2|7141.2|3
1724434140000|2024-08-23 17:29:00|7155|7140|7152.6|7137.6|7155|7140|7152.6|7137.6|5
1724434150000|2024-08-23 17:29:10|7151.9|7136.9|7151.1|7136.1|7152.4|7137.4|7151.1|7136.1|10
1724434170000|2024-08-23 17:29:30|7151.5|7136.5|7154.2|7139.2|7154.2|7139.2|7151.5|7136.5|5
1724434180000|2024-08-23 17:29:40|7153.6|7138.6|7153.4|7138.4|7153.6|7138.6|7153.4|7138.4|1
1724434200000|2024-08-23 17:30:00|7153.7|7138.7|7151.9|7136.9|7154|7139|7147.5|7132.5|52
1724434210000|2024-08-23 17:30:10|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1724434220000|2024-08-23 17:30:20|7150.9|7135.9|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|12
1724434230000|2024-08-23 17:30:30|7151.4|7136.4|7151.4|7136.4|7152.1|7137.1|7151.4|7136.4|4
1724434240000|2024-08-23 17:30:40|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1724434250000|2024-08-23 17:30:50|7150.9|7135.9|7150.9|7135.9|7151.9|7136.9|7148.6|7133.6|19
1724434260000|2024-08-23 17:31:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7149.6|7134.6|2
1724434270000|2024-08-23 17:31:10|7150.9|7135.9|7152.2|7137.2|7152.2|7137.2|7150.4|7135.4|6
1724434280000|2024-08-23 17:31:20|7151.4|7136.4|7154.7|7139.7|7154.7|7139.7|7151.4|7136.4|2
1724434290000|2024-08-23 17:31:30|7155|7140|7154.2|7139.2|7156|7141|7154.2|7139.2|22
1724434300000|2024-08-23 17:31:40|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|2
1724434310000|2024-08-23 17:31:50|7156|7141|7156.3|7141.3|7156.3|7141.3|7156|7141|1
1724434320000|2024-08-23 17:32:00|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|0
1724434330000|2024-08-23 17:32:10|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|2
1724434340000|2024-08-23 17:32:20|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|3
1724434350000|2024-08-23 17:32:30|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1724434360000|2024-08-23 17:32:40|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|0
1724434370000|2024-08-23 17:32:50|7154.1|7139.1|7156.1|7141.1|7156.1|7141.1|7154.1|7139.1|29
1724434380000|2024-08-23 17:33:00|7155.1|7140.1|7153.6|7138.6|7155.1|7140.1|7152.8|7137.8|18
1724434390000|2024-08-23 17:33:10|7154.7|7139.7|7155.1|7140.1|7155.1|7140.1|7154.7|7139.7|1
1724434420000|2024-08-23 17:33:40|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|0
1724434430000|2024-08-23 17:33:50|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1724434440000|2024-08-23 17:34:00|7154.5|7139.5|7153.1|7138.1|7154.5|7139.5|7153.1|7138.1|3
1724434450000|2024-08-23 17:34:10|7154.1|7139.1|7154.6|7139.6|7156.1|7141.1|7154.1|7139.1|4
1724434500000|2024-08-23 17:35:00|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|1
1724434510000|2024-08-23 17:35:10|7155.3|7140.3|7155.1|7140.1|7155.6|7140.6|7155.1|7140.1|2
1724434520000|2024-08-23 17:35:20|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1724434530000|2024-08-23 17:35:30|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1724434540000|2024-08-23 17:35:40|7154.6|7139.6|7155.4|7140.4|7155.4|7140.4|7154.6|7139.6|11
1724434550000|2024-08-23 17:35:50|7154.1|7139.1|7154.6|7139.6|7154.7|7139.7|7154.1|7139.1|0
1724434560000|2024-08-23 17:36:00|7154.9|7139.9|7152.1|7137.1|7154.9|7139.9|7152.1|7137.1|2
1724434570000|2024-08-23 17:36:10|7152.6|7137.6|7152.3|7137.3|7152.6|7137.6|7152.3|7137.3|2
1724434580000|2024-08-23 17:36:20|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1724434590000|2024-08-23 17:36:30|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|0
1724434600000|2024-08-23 17:36:40|7152.7|7137.7|7149.6|7134.6|7152.7|7137.7|7149.6|7134.6|4
1724434610000|2024-08-23 17:36:50|7150|7135|7150.3|7135.3|7150.6|7135.6|7150|7135|2
1724434620000|2024-08-23 17:37:00|7150.6|7135.6|7151.1|7136.1|7151.1|7136.1|7150.6|7135.6|1
1724434640000|2024-08-23 17:37:20|7151.3|7136.3|7154.1|7139.1|7154.1|7139.1|7151.3|7136.3|8
1724434650000|2024-08-23 17:37:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|4
1724434670000|2024-08-23 17:37:50|||||||||7
1724434680000|2024-08-23 17:38:00|||||||||8
1724434690000|2024-08-23 17:38:10|7153.4|7138.4|7151.1|7136.1|7153.4|7138.4|7151.1|7136.1|4
1724434700000|2024-08-23 17:38:20|7150.3|7135.3|7148.1|7133.1|7150.3|7135.3|7148.1|7133.1|10
1724434710000|2024-08-23 17:38:30|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7145.3|7130.3|12
1724434720000|2024-08-23 17:38:40|7147.6|7132.6|7147.3|7132.3|7147.6|7132.6|7147.3|7132.3|105
1724434730000|2024-08-23 17:38:50|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|4
1724434740000|2024-08-23 17:39:00|7146.8|7131.8|7147.1|7132.1|7147.1|7132.1|7146.8|7131.8|1
1724434760000|2024-08-23 17:39:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|3
1724434770000|2024-08-23 17:39:30|7144.8|7129.8|7146.8|7131.8|7147.1|7132.1|7144.8|7129.8|3
1724434780000|2024-08-23 17:39:40|7147.4|7132.4|7147.1|7132.1|7147.4|7132.4|7147.1|7132.1|0
1724434790000|2024-08-23 17:39:50|7146.7|7131.7|7144.3|7129.3|7146.7|7131.7|7144.3|7129.3|2
1724434800000|2024-08-23 17:40:00|7144.7|7129.7|7144.6|7129.6|7145.6|7130.6|7144.6|7129.6|3
1724434810000|2024-08-23 17:40:10|7144.1|7129.1|7141.6|7126.6|7144.1|7129.1|7141.6|7126.6|10
1724434820000|2024-08-23 17:40:20|7142.3|7127.3|7140.8|7125.8|7142.3|7127.3|7140.8|7125.8|6
1724434830000|2024-08-23 17:40:30|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1724434840000|2024-08-23 17:40:40|7139.8|7124.8|7141.8|7126.8|7142.6|7127.6|7139.3|7124.3|6
1724434850000|2024-08-23 17:40:50|7141.6|7126.6|7137|7122|7141.6|7126.6|7137|7122|9
1724434860000|2024-08-23 17:41:00|7137.3|7122.3|7140.3|7125.3|7140.3|7125.3|7137.3|7122.3|4
1724434880000|2024-08-23 17:41:20|7140.7|7125.7|7140.8|7125.8|7141.6|7126.6|7140.7|7125.7|3
1724434890000|2024-08-23 17:41:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1724434900000|2024-08-23 17:41:40|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1724434910000|2024-08-23 17:41:50|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|1
1724434920000|2024-08-23 17:42:00|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|3
1724434930000|2024-08-23 17:42:10|7143.3|7128.3|7145.1|7130.1|7145.4|7130.4|7143.3|7128.3|1
1724434940000|2024-08-23 17:42:20|7145.4|7130.4|7144.3|7129.3|7145.6|7130.6|7144.3|7129.3|2
1724434950000|2024-08-23 17:42:30|7144.5|7129.5|7144.2|7129.2|7144.5|7129.5|7144.2|7129.2|1
1724434960000|2024-08-23 17:42:40|7143.6|7128.6|7142.5|7127.5|7143.6|7128.6|7142.2|7127.2|4
1724434970000|2024-08-23 17:42:50|7143|7128|7144|7129|7144|7129|7143|7128|1
1724434980000|2024-08-23 17:43:00|||||||||1
1724434990000|2024-08-23 17:43:10|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7
1724435000000|2024-08-23 17:43:20|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|1
1724435010000|2024-08-23 17:43:30|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1724435020000|2024-08-23 17:43:40|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|2
1724435040000|2024-08-23 17:44:00|7144|7129|7143|7128|7144.3|7129.3|7143|7128|5
1724435050000|2024-08-23 17:44:10|7143.3|7128.3|7143.8|7128.8|7143.8|7128.8|7143.3|7128.3|3
1724435060000|2024-08-23 17:44:20|7143.2|7128.2|7144|7129|7144|7129|7143.2|7128.2|1
1724435070000|2024-08-23 17:44:30|7143.2|7128.2|7144|7129|7144.5|7129.5|7143.2|7128.2|12
1724435080000|2024-08-23 17:44:40|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|3
1724435090000|2024-08-23 17:44:50|7144.2|7129.2|7145.2|7130.2|7146.5|7131.5|7144.2|7129.2|14
1724435100000|2024-08-23 17:45:00|7144.8|7129.8|7144.1|7129.1|7146.5|7131.5|7144.1|7129.1|3
1724435110000|2024-08-23 17:45:10|7143.3|7128.3|7140.8|7125.8|7143.6|7128.6|7140.8|7125.8|7
1724435120000|2024-08-23 17:45:20|7141.2|7126.2|7140.8|7125.8|7142.1|7127.1|7140.5|7125.5|6
1724435130000|2024-08-23 17:45:30|7140.7|7125.7|7140.2|7125.2|7140.7|7125.7|7140.2|7125.2|0
1724435140000|2024-08-23 17:45:40|7140|7125|7140.5|7125.5|7141.3|7126.3|7140|7125|0
1724435150000|2024-08-23 17:45:50|7140.8|7125.8|7141|7126|7141.3|7126.3|7140.5|7125.5|1
1724435160000|2024-08-23 17:46:00|7141.3|7126.3|7140.9|7125.9|7141.3|7126.3|7140.7|7125.7|2
1724435170000|2024-08-23 17:46:10|7140.4|7125.4|7139.9|7124.9|7140.4|7125.4|7139.9|7124.9|5
1724435180000|2024-08-23 17:46:20|7140.2|7125.2|7140.9|7125.9|7140.9|7125.9|7140.2|7125.2|2
1724435190000|2024-08-23 17:46:30|7141.4|7126.4|7140.9|7125.9|7141.4|7126.4|7140.9|7125.9|0
1724435200000|2024-08-23 17:46:40|||||||||8
1724435210000|2024-08-23 17:46:50|7140.3|7125.3|7141.1|7126.1|7141.4|7126.4|7139.9|7124.9|3
1724435220000|2024-08-23 17:47:00|7140.9|7125.9|7139.7|7124.7|7140.9|7125.9|7139.7|7124.7|0
1724435240000|2024-08-23 17:47:20|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|1
1724435270000|2024-08-23 17:47:50|7140.2|7125.2|7134.9|7119.9|7140.2|7125.2|7134.9|7119.9|22
1724435280000|2024-08-23 17:48:00|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|2
1724435290000|2024-08-23 17:48:10|7133.9|7118.9|7133.9|7118.9|7135.4|7120.4|7133.9|7118.9|6
1724435310000|2024-08-23 17:48:30|7134.3|7119.3|7133.9|7118.9|7134.3|7119.3|7133.9|7118.9|1
1724435320000|2024-08-23 17:48:40|7133.4|7118.4|7132.9|7117.9|7133.4|7118.4|7132.9|7117.9|2
1724435330000|2024-08-23 17:48:50|7133.1|7118.1|7133.9|7118.9|7133.9|7118.9|7133.1|7118.1|2
1724435340000|2024-08-23 17:49:00|7134.5|7119.5|7133.4|7118.4|7135.4|7120.4|7133.4|7118.4|2
1724435350000|2024-08-23 17:49:10|7133.8|7118.8|7133.4|7118.4|7133.8|7118.8|7133.4|7118.4|2
1724435390000|2024-08-23 17:49:50|||||||||4
1724435400000|2024-08-23 17:50:00|7133.7|7118.7|7133.6|7118.6|7133.8|7118.8|7133.6|7118.6|2
1724435410000|2024-08-23 17:50:10|||||||||3
1724435430000|2024-08-23 17:50:30|7133.9|7118.9|7133.6|7118.6|7133.9|7118.9|7133.6|7118.6|2
1724435450000|2024-08-23 17:50:50|7133.9|7118.9|7131.6|7116.6|7133.9|7118.9|7131.6|7116.6|3
1724435460000|2024-08-23 17:51:00|7132.1|7117.1|7128.3|7113.3|7132.1|7117.1|7128.3|7113.3|7
1724435470000|2024-08-23 17:51:10|7128.5|7113.5|7132.8|7117.8|7132.8|7117.8|7128.5|7113.5|18
1724435480000|2024-08-23 17:51:20|7132.3|7117.3|7132.8|7117.8|7133.8|7118.8|7132.3|7117.3|9
1724435490000|2024-08-23 17:51:30|7132.2|7117.2|7131.3|7116.3|7132.2|7117.2|7131.3|7116.3|3
1724435500000|2024-08-23 17:51:40|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1724435510000|2024-08-23 17:51:50|7131.3|7116.3|7132.3|7117.3|7132.3|7117.3|7131.3|7116.3|1
1724435520000|2024-08-23 17:52:00|7133.4|7118.4|7134.1|7119.1|7134.1|7119.1|7133.4|7118.4|4
1724435540000|2024-08-23 17:52:20|7133.9|7118.9|7133.3|7118.3|7133.9|7118.9|7133.3|7118.3|2
1724435550000|2024-08-23 17:52:30|7133.1|7118.1|7134.1|7119.1|7134.1|7119.1|7133.1|7118.1|0
1724435560000|2024-08-23 17:52:40|7133.9|7118.9|7133.4|7118.4|7133.9|7118.9|7133.4|7118.4|2
1724435570000|2024-08-23 17:52:50|7133.9|7118.9|7132.9|7117.9|7133.9|7118.9|7132.9|7117.9|1
1724435580000|2024-08-23 17:53:00|7133.6|7118.6|7133.9|7118.9|7133.9|7118.9|7133.6|7118.6|2
1724435590000|2024-08-23 17:53:10|7133.6|7118.6|7134.2|7119.2|7134.6|7119.6|7133.4|7118.4|2
1724435600000|2024-08-23 17:53:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1724435630000|2024-08-23 17:53:50|7135.2|7120.2|7137.4|7122.4|7137.4|7122.4|7135.2|7120.2|2
1724435640000|2024-08-23 17:54:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|2
1724435670000|2024-08-23 17:54:30|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|1
1724435680000|2024-08-23 17:54:40|7137.8|7122.8|7139.1|7124.1|7139.2|7124.2|7137.8|7122.8|6
1724435690000|2024-08-23 17:54:50|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|24
1724435700000|2024-08-23 17:55:00|7137.8|7122.8|7139.1|7124.1|7139.6|7124.6|7137.8|7122.8|3
1724435710000|2024-08-23 17:55:10|7138.8|7123.8|7139.1|7124.1|7139.1|7124.1|7138.3|7123.3|3
1724435720000|2024-08-23 17:55:20|7140.1|7125.1|7141.9|7126.9|7141.9|7126.9|7139.6|7124.6|16
1724435730000|2024-08-23 17:55:30|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|0
1724435740000|2024-08-23 17:55:40|7141.4|7126.4|7140.6|7125.6|7141.4|7126.4|7139.8|7124.8|12
1724435750000|2024-08-23 17:55:50|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|1
1724435760000|2024-08-23 17:56:00|7144.7|7129.7|7142.5|7127.5|7145.8|7130.8|7142.5|7127.5|13
1724435770000|2024-08-23 17:56:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1724435780000|2024-08-23 17:56:20|7142|7127|7140.5|7125.5|7142|7127|7140.5|7125.5|1
1724435790000|2024-08-23 17:56:30|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|2
1724435800000|2024-08-23 17:56:40|7139.8|7124.8|7139.3|7124.3|7140.1|7125.1|7139.3|7124.3|14
1724435810000|2024-08-23 17:56:50|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|1
1724435820000|2024-08-23 17:57:00|7139.8|7124.8|7140.4|7125.4|7141.2|7126.2|7139.8|7124.8|7
1724435830000|2024-08-23 17:57:10|7139.9|7124.9|7139.7|7124.7|7139.9|7124.9|7139.7|7124.7|0
1724435850000|2024-08-23 17:57:30|7140|7125|7140.7|7125.7|7140.7|7125.7|7140|7125|1
1724435870000|2024-08-23 17:57:50|||||||||3
1724435880000|2024-08-23 17:58:00|||||||||6
1724435900000|2024-08-23 17:58:20|7139.1|7124.1|7138.7|7123.7|7139.1|7124.1|7138.7|7123.7|5
1724435920000|2024-08-23 17:58:40|7138.9|7123.9|7139.2|7124.2|7139.2|7124.2|7138.9|7123.9|2
1724435940000|2024-08-23 17:59:00|||||||||1
1724435950000|2024-08-23 17:59:10|7138.7|7123.7|7137.9|7122.9|7138.7|7123.7|7137.9|7122.9|10
1724435960000|2024-08-23 17:59:20|7138.4|7123.4|7137.4|7122.4|7138.4|7123.4|7137.4|7122.4|11
1724435970000|2024-08-23 17:59:30|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|2
1724435990000|2024-08-23 17:59:50|7140.5|7125.5|7140.7|7125.7|7140.7|7125.7|7140.5|7125.5|7
1724436000000|2024-08-23 18:00:00|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|3
1724436010000|2024-08-23 18:00:10|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7139.7|7124.7|10
1724436020000|2024-08-23 18:00:20|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|9
1724436030000|2024-08-23 18:00:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1724436040000|2024-08-23 18:00:40|7140.9|7125.9|7141.9|7126.9|7141.9|7126.9|7140.9|7125.9|1
1724436050000|2024-08-23 18:00:50|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|1
1724436060000|2024-08-23 18:01:00|7141.9|7126.9|7143.7|7128.7|7143.7|7128.7|7141.9|7126.9|4
1724436070000|2024-08-23 18:01:10|7143.6|7128.6|7143.5|7128.5|7143.6|7128.6|7143.1|7128.1|2
1724436080000|2024-08-23 18:01:20|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1724436100000|2024-08-23 18:01:40|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|1
1724436120000|2024-08-23 18:02:00|7144.6|7129.6|7146.1|7131.1|7147.9|7132.9|7144.6|7129.6|29
1724436130000|2024-08-23 18:02:10|7146.4|7131.4|7147|7132|7147.3|7132.3|7146.4|7131.4|9
1724436150000|2024-08-23 18:02:30|7145|7130|7146.3|7131.3|7146.3|7131.3|7145|7130|6
1724436160000|2024-08-23 18:02:40|||||||||1
1724436180000|2024-08-23 18:03:00|7146.6|7131.6|7148|7133|7148|7133|7146.5|7131.5|4
1724436200000|2024-08-23 18:03:20|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|4
1724436210000|2024-08-23 18:03:30|7148|7133|7147.8|7132.8|7148|7133|7147.8|7132.8|2
1724436220000|2024-08-23 18:03:40|7148|7133|7148|7133|7148|7133|7148|7133|0
1724436230000|2024-08-23 18:03:50|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|2
1724436240000|2024-08-23 18:04:00|7150.4|7135.4|7151.6|7136.6|7151.6|7136.6|7150.4|7135.4|23
1724436250000|2024-08-23 18:04:10|7151.4|7136.4|7151.9|7136.9|7151.9|7136.9|7151.4|7136.4|1
1724436260000|2024-08-23 18:04:20|7152.1|7137.1|7153.4|7138.4|7153.4|7138.4|7152.1|7137.1|2
1724436270000|2024-08-23 18:04:30|7154.4|7139.4|7153.4|7138.4|7154.4|7139.4|7152.9|7137.9|12
1724436280000|2024-08-23 18:04:40|7153.2|7138.2|7154.8|7139.8|7154.8|7139.8|7153.2|7138.2|2
1724436290000|2024-08-23 18:04:50|7155.5|7140.5|7154.4|7139.4|7156.6|7141.6|7154.4|7139.4|8
1724436300000|2024-08-23 18:05:00|7152.2|7137.2|7153.7|7138.7|7154.5|7139.5|7152.2|7137.2|3
1724436310000|2024-08-23 18:05:10|7153.9|7138.9|7154.8|7139.8|7154.8|7139.8|7153.9|7138.9|3
1724436320000|2024-08-23 18:05:20|7155|7140|7157.6|7142.6|7157.6|7142.6|7155|7140|10
1724436330000|2024-08-23 18:05:30|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|2
1724436340000|2024-08-23 18:05:40|7158.3|7143.3|7158.6|7143.6|7158.6|7143.6|7158.3|7143.3|4
1724436350000|2024-08-23 18:05:50|7157.8|7142.8|7158.8|7143.8|7158.8|7143.8|7157.8|7142.8|9
1724436360000|2024-08-23 18:06:00|||||||||2
1724436370000|2024-08-23 18:06:10|7159|7144|7159|7144|7159|7144|7159|7144|1
1724436380000|2024-08-23 18:06:20|||||||||2
1724436390000|2024-08-23 18:06:30|7157.5|7142.5|7156.7|7141.7|7158|7143|7156.7|7141.7|14
1724436400000|2024-08-23 18:06:40|||||||||2
1724436410000|2024-08-23 18:06:50|7157|7142|7157.5|7142.5|7157.5|7142.5|7157|7142|8
1724436420000|2024-08-23 18:07:00|7157.3|7142.3|7157|7142|7157.5|7142.5|7157|7142|3
1724436430000|2024-08-23 18:07:10|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|3
1724436440000|2024-08-23 18:07:20|7157.5|7142.5|7156|7141|7157.5|7142.5|7156|7141|17
1724436450000|2024-08-23 18:07:30|7156.2|7141.2|7156|7141|7156.2|7141.2|7156|7141|4
1724436460000|2024-08-23 18:07:40|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|3
1724436470000|2024-08-23 18:07:50|7155.4|7140.4|7157.5|7142.5|7157.5|7142.5|7155.2|7140.2|4
1724436480000|2024-08-23 18:08:00|7157.7|7142.7|7158.2|7143.2|7159|7144|7157.7|7142.7|12
1724436490000|2024-08-23 18:08:10|7158.7|7143.7|7158.2|7143.2|7158.7|7143.7|7158.2|7143.2|4
1724436500000|2024-08-23 18:08:20|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|5
1724436510000|2024-08-23 18:08:30|||||||||1
1724436530000|2024-08-23 18:08:50|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1724436540000|2024-08-23 18:09:00|7158.7|7143.7|7158.2|7143.2|7158.7|7143.7|7158.2|7143.2|6
1724436560000|2024-08-23 18:09:20|7158|7143|7156.4|7141.4|7158|7143|7156.4|7141.4|4
1724436570000|2024-08-23 18:09:30|7156.2|7141.2|7155.8|7140.8|7156.2|7141.2|7155.8|7140.8|3
1724436580000|2024-08-23 18:09:40|7156.3|7141.3|7156.8|7141.8|7156.8|7141.8|7156.3|7141.3|1
1724436590000|2024-08-23 18:09:50|7157.1|7142.1|7160.4|7145.4|7160.4|7145.4|7157.1|7142.1|13
1724436600000|2024-08-23 18:10:00|7160.7|7145.7|7162.2|7147.2|7164.2|7149.2|7160.7|7145.7|18
1724436610000|2024-08-23 18:10:10|7162.4|7147.4|7161.7|7146.7|7162.4|7147.4|7161.7|7146.7|3
1724436620000|2024-08-23 18:10:20|7161.9|7146.9|7161.7|7146.7|7161.9|7146.9|7160.9|7145.9|2
1724436630000|2024-08-23 18:10:30|7161.1|7146.1|7160.4|7145.4|7161.1|7146.1|7160.4|7145.4|5
1724436640000|2024-08-23 18:10:40|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|1
1724436650000|2024-08-23 18:10:50|7161.1|7146.1|7161.4|7146.4|7161.4|7146.4|7160.8|7145.8|9
1724436660000|2024-08-23 18:11:00|7161.7|7146.7|7162.1|7147.1|7162.3|7147.3|7159.8|7144.8|9
1724436670000|2024-08-23 18:11:10|7162.6|7147.6|7163.2|7148.2|7163.2|7148.2|7160.5|7145.5|23
1724436680000|2024-08-23 18:11:20|7162.8|7147.8|7161.8|7146.8|7162.8|7147.8|7161.8|7146.8|9
1724436690000|2024-08-23 18:11:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1724436700000|2024-08-23 18:11:40|||||||||2
1724436710000|2024-08-23 18:11:50|7161.8|7146.8|7162.1|7147.1|7162.3|7147.3|7161.8|7146.8|3
1724436720000|2024-08-23 18:12:00|7162.3|7147.3|7163.1|7148.1|7163.1|7148.1|7162.3|7147.3|6
1724436730000|2024-08-23 18:12:10|7162.8|7147.8|7162.6|7147.6|7162.8|7147.8|7162.5|7147.5|8
1724436740000|2024-08-23 18:12:20|7163.1|7148.1|7161.2|7146.2|7163.1|7148.1|7161.2|7146.2|15
1724436750000|2024-08-23 18:12:30|7160.9|7145.9|7159.2|7144.2|7160.9|7145.9|7159.2|7144.2|4
1724436760000|2024-08-23 18:12:40|7159.5|7144.5|7159.2|7144.2|7159.7|7144.7|7159.2|7144.2|2
1724436770000|2024-08-23 18:12:50|||||||||1
1724436780000|2024-08-23 18:13:00|7159.7|7144.7|7155.7|7140.7|7159.7|7144.7|7153.2|7138.2|15
1724436790000|2024-08-23 18:13:10|7156.7|7141.7|7159|7144|7159|7144|7156.7|7141.7|12
1724436800000|2024-08-23 18:13:20|7159.2|7144.2|7159|7144|7159.5|7144.5|7159|7144|8
1724436810000|2024-08-23 18:13:30|7158.7|7143.7|7157.9|7142.9|7158.7|7143.7|7157.9|7142.9|8
1724436820000|2024-08-23 18:13:40|7157.5|7142.5|7156.5|7141.5|7157.5|7142.5|7156.5|7141.5|3
1724436830000|2024-08-23 18:13:50|7156.3|7141.3|7154|7139|7156.3|7141.3|7154|7139|15
1724436840000|2024-08-23 18:14:00|7155|7140|7156.4|7141.4|7156.8|7141.8|7153.6|7138.6|117
1724436850000|2024-08-23 18:14:10|7156.7|7141.7|7157.9|7142.9|7157.9|7142.9|7156|7141|46
1724436860000|2024-08-23 18:14:20|7156.2|7141.2|7152.2|7137.2|7156.2|7141.2|7152.2|7137.2|65
1724436870000|2024-08-23 18:14:30|7151.3|7136.3|7151.3|7136.3|7152.1|7137.1|7151.3|7136.3|40
1724436880000|2024-08-23 18:14:40|7150.8|7135.8|7150.6|7135.6|7152.4|7137.4|7148.9|7133.9|80
1724436890000|2024-08-23 18:14:50|7150.8|7135.8|7153.8|7138.8|7155|7140|7149.4|7134.4|165
1724436900000|2024-08-23 18:15:00|7154.3|7139.3|7147.4|7132.4|7154.3|7139.3|7147.1|7132.1|15
1724436910000|2024-08-23 18:15:10|7147.1|7132.1|7146.5|7131.5|7147.1|7132.1|7144|7129|29
1724436920000|2024-08-23 18:15:20|7146.3|7131.3|7140.5|7125.5|7146.3|7131.3|7140.5|7125.5|7
1724436930000|2024-08-23 18:15:30|7141.4|7126.4|7141.4|7126.4|7141.9|7126.9|7141.4|7126.4|1
1724436940000|2024-08-23 18:15:40|7141.7|7126.7|7141.9|7126.9|7143.2|7128.2|7141.7|7126.7|4
1724436950000|2024-08-23 18:15:50|7142.4|7127.4|7146.1|7131.1|7146.1|7131.1|7141.9|7126.9|4
1724436960000|2024-08-23 18:16:00|7146.3|7131.3|7145.5|7130.5|7146.3|7131.3|7145.5|7130.5|5
1724436970000|2024-08-23 18:16:10|7146.3|7131.3|7142.2|7127.2|7146.3|7131.3|7141.4|7126.4|4
1724436980000|2024-08-23 18:16:20|7142.4|7127.4|7143|7128|7143|7128|7142.4|7127.4|1
1724436990000|2024-08-23 18:16:30|||||||||1
1724437000000|2024-08-23 18:16:40|7143.2|7128.2|7144|7129|7144|7129|7143.2|7128.2|4
1724437010000|2024-08-23 18:16:50|7143.7|7128.7|7143.5|7128.5|7143.7|7128.7|7143.5|7128.5|1
1724437020000|2024-08-23 18:17:00|7143.2|7128.2|7140.7|7125.7|7143.5|7128.5|7140.7|7125.7|9
1724437030000|2024-08-23 18:17:10|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|4
1724437050000|2024-08-23 18:17:30|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|4
1724437060000|2024-08-23 18:17:40|7142.9|7127.9|7144.3|7129.3|7144.3|7129.3|7142.9|7127.9|6
1724437080000|2024-08-23 18:18:00|7144.6|7129.6|7143.6|7128.6|7144.6|7129.6|7143.6|7128.6|4
1724437090000|2024-08-23 18:18:10|7143|7128|7142.8|7127.8|7143|7128|7142.8|7127.8|0
1724437110000|2024-08-23 18:18:30|7143.1|7128.1|7142.8|7127.8|7143.1|7128.1|7142.8|7127.8|2
1724437120000|2024-08-23 18:18:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|1
1724437130000|2024-08-23 18:18:50|7142.8|7127.8|7143.9|7128.9|7143.9|7128.9|7142.3|7127.3|7
1724437140000|2024-08-23 18:19:00|7144.1|7129.1|7143.3|7128.3|7144.1|7129.1|7143.3|7128.3|14
1724437150000|2024-08-23 18:19:10|7142.5|7127.5|7141.4|7126.4|7142.5|7127.5|7141.4|7126.4|2
1724437160000|2024-08-23 18:19:20|7140.9|7125.9|7138.4|7123.4|7140.9|7125.9|7138.1|7123.1|25
1724437170000|2024-08-23 18:19:30|7138.9|7123.9|7141|7126|7141|7126|7138.4|7123.4|3
1724437180000|2024-08-23 18:19:40|7140.8|7125.8|7140.9|7125.9|7141.2|7126.2|7139.9|7124.9|3
1724437190000|2024-08-23 18:19:50|7141.2|7126.2|7141.2|7126.2|7141.4|7126.4|7140.9|7125.9|18
1724437200000|2024-08-23 18:20:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1724634000000|2024-08-26 01:00:00|7152.4|7137.4|7154.2|7139.2|7156.2|7141.2|7151.6|7136.6|30
1724634010000|2024-08-26 01:00:10|7155.2|7140.2|7162|7147|7162.6|7147.6|7155.2|7140.2|5
1724634020000|2024-08-26 01:00:20|7162.2|7147.2|7163.5|7148.5|7163.5|7148.5|7162.2|7147.2|1
1724634030000|2024-08-26 01:00:30|7162.7|7147.7|7164.6|7149.6|7164.6|7149.6|7161.5|7146.5|4
1724634040000|2024-08-26 01:00:40|7166.5|7151.5|7166|7151|7166.5|7151.5|7165|7150|0
1724634050000|2024-08-26 01:00:50|7165.8|7150.8|7163.3|7148.3|7165.8|7150.8|7163.3|7148.3|3
1724634060000|2024-08-26 01:01:00|7163.9|7148.9|7152.3|7137.3|7163.9|7148.9|7152.3|7137.3|15
1724634070000|2024-08-26 01:01:10|7150.8|7135.8|7152|7137|7152|7137|7150.8|7135.8|0
1724634080000|2024-08-26 01:01:20|7151.5|7136.5|7147.1|7132.1|7152|7137|7147.1|7132.1|5
1724634090000|2024-08-26 01:01:30|7146.2|7131.2|7149.5|7134.5|7154.6|7139.6|7146.2|7131.2|6
1724634100000|2024-08-26 01:01:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1724634110000|2024-08-26 01:01:50|7151.1|7136.1|7149|7134|7151.3|7136.3|7149|7134|0
1724634120000|2024-08-26 01:02:00|7149.6|7134.6|7156.3|7141.3|7160.3|7145.3|7149.6|7134.6|29
1724634130000|2024-08-26 01:02:10|7155.3|7140.3|7154.8|7139.8|7155.3|7140.3|7151.3|7136.3|7
1724634140000|2024-08-26 01:02:20|7154.3|7139.3|7154.8|7139.8|7154.8|7139.8|7154.3|7139.3|19
1724634160000|2024-08-26 01:02:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|2
1724634170000|2024-08-26 01:02:50|7157.8|7142.8|7158.3|7143.3|7158.3|7143.3|7157.8|7142.8|0
1724634180000|2024-08-26 01:03:00|7158.9|7143.9|7165.1|7150.1|7167.6|7152.6|7158.9|7143.9|18
1724634190000|2024-08-26 01:03:10|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|3
1724634210000|2024-08-26 01:03:30|||||||||4
1724634230000|2024-08-26 01:03:50|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|4
1724634240000|2024-08-26 01:04:00|7169.4|7154.4|7165.4|7150.4|7169.4|7154.4|7164.1|7149.1|20
1724634270000|2024-08-26 01:04:30|7165.6|7150.6|7166.9|7151.9|7166.9|7151.9|7165.6|7150.6|0
1724634280000|2024-08-26 01:04:40|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|1
1724634290000|2024-08-26 01:04:50|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1724634300000|2024-08-26 01:05:00|7167.1|7152.1|7167.4|7152.4|7167.4|7152.4|7167.1|7152.1|0
1724634310000|2024-08-26 01:05:10|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|1
1724634320000|2024-08-26 01:05:20|7167.9|7152.9|7172.4|7157.4|7172.6|7157.6|7167.9|7152.9|21
1724634330000|2024-08-26 01:05:30|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|4
1724634340000|2024-08-26 01:05:40|7169.9|7154.9|7167.4|7152.4|7169.9|7154.9|7167.4|7152.4|1
1724634350000|2024-08-26 01:05:50|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1724634360000|2024-08-26 01:06:00|7168.6|7153.6|7168.4|7153.4|7171.4|7156.4|7167.9|7152.9|12
1724634370000|2024-08-26 01:06:10|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|1
1724634400000|2024-08-26 01:06:40|7171.1|7156.1|7172.1|7157.1|7172.1|7157.1|7171.1|7156.1|5
1724634420000|2024-08-26 01:07:00|7173.1|7158.1|7172.1|7157.1|7173.1|7158.1|7172.1|7157.1|5
1724634430000|2024-08-26 01:07:10|7172.3|7157.3|7172.6|7157.6|7172.6|7157.6|7172.3|7157.3|1
1724634480000|2024-08-26 01:08:00|7173.9|7158.9|7175.1|7160.1|7177.9|7162.9|7173.9|7158.9|12
1724634490000|2024-08-26 01:08:10|||||||||1
1724634500000|2024-08-26 01:08:20|||||||||1
1724634530000|2024-08-26 01:08:50|7175.9|7160.9|7176.1|7161.1|7176.4|7161.4|7175.9|7160.9|4
1724634540000|2024-08-26 01:09:00|7177.1|7162.1|7181.5|7166.5|7181.5|7166.5|7177.1|7162.1|15
1724634550000|2024-08-26 01:09:10|7181.3|7166.3|7178.4|7163.4|7181.3|7166.3|7178.4|7163.4|4
1724634590000|2024-08-26 01:09:50|7178.2|7163.2|7178.9|7163.9|7179.4|7164.4|7178.2|7163.2|3
1724634610000|2024-08-26 01:10:10|7178.7|7163.7|7178.4|7163.4|7178.7|7163.7|7178.4|7163.4|0
1724634620000|2024-08-26 01:10:20|7179.3|7164.3|7175.7|7160.7|7179.3|7164.3|7175.2|7160.2|25
1724634670000|2024-08-26 01:11:10|7175.9|7160.9|7175.7|7160.7|7176.2|7161.2|7175.7|7160.7|1
1724634680000|2024-08-26 01:11:20|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1724634720000|2024-08-26 01:12:00|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1724634750000|2024-08-26 01:12:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1724634770000|2024-08-26 01:12:50|7178.1|7163.1|7178.3|7163.3|7178.3|7163.3|7178.1|7163.1|0
1724634830000|2024-08-26 01:13:50|7178.8|7163.8|7179.6|7164.6|7179.6|7164.6|7178.8|7163.8|3
1724634840000|2024-08-26 01:14:00|7179.8|7164.8|7180.6|7165.6|7180.6|7165.6|7179.8|7164.8|2
1724634850000|2024-08-26 01:14:10|7180.4|7165.4|7181.9|7166.9|7181.9|7166.9|7180.4|7165.4|8
1724634860000|2024-08-26 01:14:20|7182.4|7167.4|7182.7|7167.7|7182.7|7167.7|7182.4|7167.4|2
1724634870000|2024-08-26 01:14:30|7182.5|7167.5|7181.9|7166.9|7182.5|7167.5|7181.9|7166.9|1
1724634880000|2024-08-26 01:14:40|7182|7167|7182|7167|7182|7167|7182|7167|0
1724634900000|2024-08-26 01:15:00|7182.5|7167.5|7183.5|7168.5|7184|7169|7182.5|7167.5|12
1724634910000|2024-08-26 01:15:10|7184|7169|7184|7169|7184|7169|7183.7|7168.7|1
1724634920000|2024-08-26 01:15:20|7184.5|7169.5|7186.6|7171.6|7186.6|7171.6|7184|7169|72
1724634930000|2024-08-26 01:15:30|7186.1|7171.1|7184.3|7169.3|7186.5|7171.5|7183.8|7168.8|19
1724634940000|2024-08-26 01:15:40|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1724634950000|2024-08-26 01:15:50|7183.8|7168.8|7184.1|7169.1|7184.1|7169.1|7183.8|7168.8|0
1724634960000|2024-08-26 01:16:00|7184.3|7169.3|7185.1|7170.1|7185.1|7170.1|7184.3|7169.3|1
1724634970000|2024-08-26 01:16:10|7185.5|7170.5|7186.1|7171.1|7186.1|7171.1|7185.5|7170.5|2
1724634980000|2024-08-26 01:16:20|7186.7|7171.7|7187.2|7172.2|7187.2|7172.2|7186.7|7171.7|4
1724634990000|2024-08-26 01:16:30|7187.7|7172.7|7188.7|7173.7|7188.7|7173.7|7187.7|7172.7|5
1724635000000|2024-08-26 01:16:40|7188.5|7173.5|7188.2|7173.2|7188.5|7173.5|7187.9|7172.9|6
1724635010000|2024-08-26 01:16:50|7188.5|7173.5|7188.2|7173.2|7188.7|7173.7|7187.7|7172.7|5
1724635020000|2024-08-26 01:17:00|7188|7173|7188|7173|7188|7173|7188|7173|4
1724635030000|2024-08-26 01:17:10|7188.2|7173.2|7186.2|7171.2|7188.2|7173.2|7185.2|7170.2|2
1724635040000|2024-08-26 01:17:20|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1724635070000|2024-08-26 01:17:50|7185.7|7170.7|7183.9|7168.9|7185.7|7170.7|7183.9|7168.9|4
1724635080000|2024-08-26 01:18:00|7182.6|7167.6|7183.1|7168.1|7183.1|7168.1|7182.6|7167.6|1
1724635090000|2024-08-26 01:18:10|7183.6|7168.6|7183.9|7168.9|7183.9|7168.9|7183.6|7168.6|1
1724635110000|2024-08-26 01:18:30|7185.4|7170.4|7185.7|7170.7|7185.7|7170.7|7185.4|7170.4|0
1724635120000|2024-08-26 01:18:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724635150000|2024-08-26 01:19:10|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|1
1724635170000|2024-08-26 01:19:30|7187.1|7172.1|7187.9|7172.9|7187.9|7172.9|7187.1|7172.1|1
1724635200000|2024-08-26 01:20:00|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1724635210000|2024-08-26 01:20:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1724635230000|2024-08-26 01:20:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|1
1724635240000|2024-08-26 01:20:40|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1724635250000|2024-08-26 01:20:50|7186.9|7171.9|7186.7|7171.7|7187.2|7172.2|7186.7|7171.7|1
1724635270000|2024-08-26 01:21:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1724635280000|2024-08-26 01:21:20|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1724635290000|2024-08-26 01:21:30|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|27
1724635300000|2024-08-26 01:21:40|7186.8|7171.8|7187.2|7172.2|7187.2|7172.2|7186.7|7171.7|1
1724635320000|2024-08-26 01:22:00|7187.4|7172.4|7187.9|7172.9|7187.9|7172.9|7187.4|7172.4|3
1724635330000|2024-08-26 01:22:10|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|1
1724635340000|2024-08-26 01:22:20|||||||||1
1724635380000|2024-08-26 01:23:00|7188.1|7173.1|7188.2|7173.2|7188.2|7173.2|7188.1|7173.1|2
1724635390000|2024-08-26 01:23:10|7188.7|7173.7|7189|7174|7189|7174|7188.7|7173.7|3
1724635400000|2024-08-26 01:23:20|7186|7171|7186.6|7171.6|7186.6|7171.6|7186|7171|8
1724635410000|2024-08-26 01:23:30|7187|7172|7187|7172|7187|7172|7186.8|7171.8|0
1724635420000|2024-08-26 01:23:40|7185|7170|7184.3|7169.3|7185|7170|7184.3|7169.3|2
1724635440000|2024-08-26 01:24:00|7185.5|7170.5|7187|7172|7187|7172|7185.5|7170.5|17
1724635450000|2024-08-26 01:24:10|||||||||1
1724635480000|2024-08-26 01:24:40|7186.6|7171.6|7185|7170|7186.6|7171.6|7185|7170|1
1724635500000|2024-08-26 01:25:00|||||||||1
1724635580000|2024-08-26 01:26:20|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|2
1724635590000|2024-08-26 01:26:30|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1724635620000|2024-08-26 01:27:00|7184.7|7169.7|7181.6|7166.6|7184.7|7169.7|7181.6|7166.6|1
1724635630000|2024-08-26 01:27:10|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1724635640000|2024-08-26 01:27:20|7180.5|7165.5|7178.9|7163.9|7180.5|7165.5|7178.9|7163.9|0
1724635660000|2024-08-26 01:27:40|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7
1724635670000|2024-08-26 01:27:50|7178.4|7163.4|7180.4|7165.4|7180.4|7165.4|7178.4|7163.4|1
1724635680000|2024-08-26 01:28:00|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1724635690000|2024-08-26 01:28:10|7180.4|7165.4|7178.7|7163.7|7180.4|7165.4|7178.7|7163.7|2
1724635710000|2024-08-26 01:28:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1724635720000|2024-08-26 01:28:40|7179.7|7164.7|7179.2|7164.2|7179.7|7164.7|7179.2|7164.2|2
1724635730000|2024-08-26 01:28:50|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1724635750000|2024-08-26 01:29:10|7179.1|7164.1|7179.7|7164.7|7179.7|7164.7|7179.1|7164.1|1
1724635790000|2024-08-26 01:29:50|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|0
1724635800000|2024-08-26 01:30:00|7178.7|7163.7|7177.9|7162.9|7178.7|7163.7|7177.9|7162.9|0
1724635810000|2024-08-26 01:30:10|7178.2|7163.2|7176.2|7161.2|7178.2|7163.2|7176.2|7161.2|0
1724635820000|2024-08-26 01:30:20|7176.5|7161.5|7176.2|7161.2|7177|7162|7176.2|7161.2|0
1724635840000|2024-08-26 01:30:40|7175.9|7160.9|7175.7|7160.7|7175.9|7160.9|7175.7|7160.7|0
1724635860000|2024-08-26 01:31:00|7176.3|7161.3|7177.5|7162.5|7177.5|7162.5|7176.3|7161.3|0
1724635870000|2024-08-26 01:31:10|7177.8|7162.8|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1724635910000|2024-08-26 01:31:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1724635920000|2024-08-26 01:32:00|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7177.5|7162.5|3
1724635930000|2024-08-26 01:32:10|7179|7164|7179|7164|7179|7164|7179|7164|0
1724635970000|2024-08-26 01:32:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1724635990000|2024-08-26 01:33:10|||||||||1
1724636020000|2024-08-26 01:33:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1724636030000|2024-08-26 01:33:50|7181.1|7166.1|7180.3|7165.3|7181.6|7166.6|7180.3|7165.3|4
1724636050000|2024-08-26 01:34:10|7181.4|7166.4|7182.8|7167.8|7182.8|7167.8|7181.4|7166.4|1
1724636090000|2024-08-26 01:34:50|7182.6|7167.6|7182.3|7167.3|7182.6|7167.6|7182.3|7167.3|0
1724636100000|2024-08-26 01:35:00|7182.6|7167.6|7179.6|7164.6|7182.6|7167.6|7179.6|7164.6|1
1724636130000|2024-08-26 01:35:30|7180.4|7165.4|7181.3|7166.3|7181.3|7166.3|7180.4|7165.4|0
1724636140000|2024-08-26 01:35:40|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1724636160000|2024-08-26 01:36:00|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1724636170000|2024-08-26 01:36:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.1|7163.1|2
1724636210000|2024-08-26 01:36:50|7178.3|7163.3|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1724636220000|2024-08-26 01:37:00|7178.1|7163.1|7177|7162|7178.8|7163.8|7177|7162|1
1724636230000|2024-08-26 01:37:10|||||||||1
1724636240000|2024-08-26 01:37:20|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1724636250000|2024-08-26 01:37:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1724636260000|2024-08-26 01:37:40|7178.8|7163.8|7179.1|7164.1|7179.3|7164.3|7178.8|7163.8|1
1724636270000|2024-08-26 01:37:50|7178.8|7163.8|7178.2|7163.2|7179.3|7164.3|7178.2|7163.2|3
1724636280000|2024-08-26 01:38:00|7177.3|7162.3|7176.8|7161.8|7178.5|7163.5|7176.8|7161.8|2
1724636330000|2024-08-26 01:38:50|7176|7161|7172.5|7157.5|7176|7161|7172.5|7157.5|3
1724636340000|2024-08-26 01:39:00|7172.1|7157.1|7172.4|7157.4|7172.4|7157.4|7172.1|7157.1|3
1724636350000|2024-08-26 01:39:10|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1724636500000|2024-08-26 01:41:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1724636520000|2024-08-26 01:42:00|||||||||1
1724636530000|2024-08-26 01:42:10|7172.5|7157.5|7171.3|7156.3|7172.5|7157.5|7171.3|7156.3|3
1724636720000|2024-08-26 01:45:20|7172.6|7157.6|7173.3|7158.3|7173.8|7158.8|7172.6|7157.6|3
1724636730000|2024-08-26 01:45:30|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1724636740000|2024-08-26 01:45:40|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1724636750000|2024-08-26 01:45:50|7173.1|7158.1|7172.8|7157.8|7173.1|7158.1|7172.8|7157.8|0
1724636760000|2024-08-26 01:46:00|7172.6|7157.6|7176.5|7161.5|7176.5|7161.5|7172.6|7157.6|1
1724636800000|2024-08-26 01:46:40|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1724636810000|2024-08-26 01:46:50|7177|7162|7178.3|7163.3|7178.3|7163.3|7177|7162|0
1724636820000|2024-08-26 01:47:00|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1724636830000|2024-08-26 01:47:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1724636840000|2024-08-26 01:47:20|||||||||1
1724636930000|2024-08-26 01:48:50|7178.9|7163.9|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|0
1724637040000|2024-08-26 01:50:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1724637060000|2024-08-26 01:51:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1724637120000|2024-08-26 01:52:00|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1724637130000|2024-08-26 01:52:10|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|2
1724637150000|2024-08-26 01:52:30|7179.6|7164.6|7178.8|7163.8|7179.6|7164.6|7178.8|7163.8|0
1724637160000|2024-08-26 01:52:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1724637200000|2024-08-26 01:53:20|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1724637210000|2024-08-26 01:53:30|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1724637220000|2024-08-26 01:53:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1724637290000|2024-08-26 01:54:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1724637380000|2024-08-26 01:56:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1724637390000|2024-08-26 01:56:30|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1724637410000|2024-08-26 01:56:50|7178.6|7163.6|7178.1|7163.1|7178.6|7163.6|7178.1|7163.1|1
1724637450000|2024-08-26 01:57:30|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|0
1724637470000|2024-08-26 01:57:50|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1724637500000|2024-08-26 01:58:20|7177.9|7162.9|7178.6|7163.6|7178.6|7163.6|7177.9|7162.9|2
1724637540000|2024-08-26 01:59:00|7178.9|7163.9|7178.6|7163.6|7178.9|7163.9|7178.6|7163.6|0
1724637550000|2024-08-26 01:59:10|7178.9|7163.9|7178.6|7163.6|7178.9|7163.9|7178.6|7163.6|0
1724637570000|2024-08-26 01:59:30|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.6|7163.6|0
1724637580000|2024-08-26 01:59:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1724637600000|2024-08-26 02:00:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1724637610000|2024-08-26 02:00:10|7179.6|7164.6|7179.9|7164.9|7179.9|7164.9|7179.6|7164.6|0
1724637650000|2024-08-26 02:00:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1724637680000|2024-08-26 02:01:20|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1724637750000|2024-08-26 02:02:30|7179.1|7164.1|7178.9|7163.9|7179.1|7164.1|7178.9|7163.9|2
1724637810000|2024-08-26 02:03:30|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1724637930000|2024-08-26 02:05:30|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1724637940000|2024-08-26 02:05:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1724638090000|2024-08-26 02:08:10|7179.4|7164.4|7179.1|7164.1|7179.9|7164.9|7179.1|7164.1|0
1724638210000|2024-08-26 02:10:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|1
1724638230000|2024-08-26 02:10:30|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1724638380000|2024-08-26 02:13:00|7182|7167|7183.7|7168.7|7183.7|7168.7|7182|7167|1
1724638400000|2024-08-26 02:13:20|7183.4|7168.4|7183.7|7168.7|7183.7|7168.7|7183.4|7168.4|0
1724638410000|2024-08-26 02:13:30|7183.4|7168.4|7183.4|7168.4|7183.7|7168.7|7183.4|7168.4|0
1724638420000|2024-08-26 02:13:40|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.4|7168.4|0
1724638560000|2024-08-26 02:16:00|7185.4|7170.4|7187.9|7172.9|7187.9|7172.9|7185.4|7170.4|3
1724638570000|2024-08-26 02:16:10|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724638630000|2024-08-26 02:17:10|7188.4|7173.4|7188.7|7173.7|7188.7|7173.7|7188.4|7173.4|0
1724638640000|2024-08-26 02:17:20|7188.9|7173.9|7189.4|7174.4|7189.4|7174.4|7188.9|7173.9|3
1724638650000|2024-08-26 02:17:30|||||||||2
1724638660000|2024-08-26 02:17:40|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|2
1724638670000|2024-08-26 02:17:50|||||||||3
1724638680000|2024-08-26 02:18:00|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|2
1724638690000|2024-08-26 02:18:10|7190.7|7175.7|7190.1|7175.1|7190.7|7175.7|7190.1|7175.1|2
1724638710000|2024-08-26 02:18:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724638720000|2024-08-26 02:18:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1724638730000|2024-08-26 02:18:50|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|8
1724638740000|2024-08-26 02:19:00|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1724638750000|2024-08-26 02:19:10|7189.7|7174.7|7189.4|7174.4|7189.7|7174.7|7189.4|7174.4|0
1724638760000|2024-08-26 02:19:20|7189.1|7174.1|7188.9|7173.9|7189.1|7174.1|7188.9|7173.9|0
1724638780000|2024-08-26 02:19:40|7189.4|7174.4|7189.1|7174.1|7189.4|7174.4|7189.1|7174.1|2
1724638810000|2024-08-26 02:20:10|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1724638830000|2024-08-26 02:20:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1724638930000|2024-08-26 02:22:10|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|2
1724638940000|2024-08-26 02:22:20|7186.9|7171.9|7186.6|7171.6|7186.9|7171.9|7186.6|7171.6|0
1724638960000|2024-08-26 02:22:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1724638980000|2024-08-26 02:23:00|7186.5|7171.5|7188|7173|7188|7173|7186.5|7171.5|1
1724639010000|2024-08-26 02:23:30|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1724639020000|2024-08-26 02:23:40|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|1
1724639070000|2024-08-26 02:24:30|7187.2|7172.2|7186.9|7171.9|7187.2|7172.2|7186.9|7171.9|0
1724639210000|2024-08-26 02:26:50|7186.7|7171.7|7186.2|7171.2|7186.7|7171.7|7186.2|7171.2|0
1724639220000|2024-08-26 02:27:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724639250000|2024-08-26 02:27:30|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|1
1724639260000|2024-08-26 02:27:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1724639290000|2024-08-26 02:28:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1724639410000|2024-08-26 02:30:10|||||||||1
1724639480000|2024-08-26 02:31:20|7184.7|7169.7|7182.2|7167.2|7184.7|7169.7|7182.2|7167.2|1
1724639500000|2024-08-26 02:31:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1724639510000|2024-08-26 02:31:50|7184|7169|7185.1|7170.1|7185.1|7170.1|7184|7169|1
1724639560000|2024-08-26 02:32:40|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1724639580000|2024-08-26 02:33:00|7185|7170|7185.3|7170.3|7185.3|7170.3|7184.7|7169.7|1
1724639640000|2024-08-26 02:34:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|1
1724639650000|2024-08-26 02:34:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1724639670000|2024-08-26 02:34:30|||||||||1
1724639690000|2024-08-26 02:34:50|7185.5|7170.5|7187.7|7172.7|7187.7|7172.7|7185.5|7170.5|2
1724639700000|2024-08-26 02:35:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1724639730000|2024-08-26 02:35:30|7188.6|7173.6|7188.9|7173.9|7188.9|7173.9|7188.6|7173.6|2
1724639740000|2024-08-26 02:35:40|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1724639760000|2024-08-26 02:36:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|1
1724639800000|2024-08-26 02:36:40|7188.4|7173.4|7188.1|7173.1|7188.4|7173.4|7188.1|7173.1|1
1724639810000|2024-08-26 02:36:50|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724639820000|2024-08-26 02:37:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1724639830000|2024-08-26 02:37:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724639880000|2024-08-26 02:38:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1724639900000|2024-08-26 02:38:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724639960000|2024-08-26 02:39:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1724639970000|2024-08-26 02:39:30|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724640000000|2024-08-26 02:40:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1724640170000|2024-08-26 02:42:50|7187|7172|7187|7172|7187.2|7172.2|7187|7172|2
1724640190000|2024-08-26 02:43:10|7186.7|7171.7|7187|7172|7187|7172|7186.7|7171.7|0
1724640230000|2024-08-26 02:43:50|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1724640240000|2024-08-26 02:44:00|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|1
1724640360000|2024-08-26 02:46:00|7188.1|7173.1|7189.4|7174.4|7189.4|7174.4|7188.1|7173.1|1
1724640380000|2024-08-26 02:46:20|7189.1|7174.1|7189.4|7174.4|7189.4|7174.4|7189.1|7174.1|0
1724640390000|2024-08-26 02:46:30|7189.1|7174.1|7189.4|7174.4|7189.4|7174.4|7189.1|7174.1|0
1724640420000|2024-08-26 02:47:00|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|2
1724640480000|2024-08-26 02:48:00|7188.1|7173.1|7187.8|7172.8|7188.1|7173.1|7187.8|7172.8|0
1724640670000|2024-08-26 02:51:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1724640740000|2024-08-26 02:52:20|||||||||1
1724640750000|2024-08-26 02:52:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1724640870000|2024-08-26 02:54:30|7187.5|7172.5|7187|7172|7187.5|7172.5|7187|7172|0
1724640880000|2024-08-26 02:54:40|7187.3|7172.3|7187|7172|7187.3|7172.3|7187|7172|0
1724640900000|2024-08-26 02:55:00|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1724640950000|2024-08-26 02:55:50|7187|7172|7187|7172|7187|7172|7187|7172|1
1724641030000|2024-08-26 02:57:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1724641170000|2024-08-26 02:59:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1724641180000|2024-08-26 02:59:40|7187|7172|7187|7172|7187|7172|7187|7172|1
1724641240000|2024-08-26 03:00:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1724641260000|2024-08-26 03:01:00|7187.9|7172.9|7187.6|7172.6|7188.6|7173.6|7187.3|7172.3|1
1724641460000|2024-08-26 03:04:20|7187.3|7172.3|7187|7172|7187.3|7172.3|7187|7172|0
1724641610000|2024-08-26 03:06:50|7185.7|7170.7|7186.3|7171.3|7186.3|7171.3|7185.7|7170.7|1
1724641750000|2024-08-26 03:09:10|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1724641770000|2024-08-26 03:09:30|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1724641780000|2024-08-26 03:09:40|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1724641830000|2024-08-26 03:10:30|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1724641840000|2024-08-26 03:10:40|7188.8|7173.8|7189.3|7174.3|7189.3|7174.3|7188.8|7173.8|1
1724641860000|2024-08-26 03:11:00|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1724641880000|2024-08-26 03:11:20|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1724641900000|2024-08-26 03:11:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1724641910000|2024-08-26 03:11:50|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1724641920000|2024-08-26 03:12:00|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|0
1724641940000|2024-08-26 03:12:20|7188.9|7173.9|7188.6|7173.6|7188.9|7173.9|7188.6|7173.6|0
1724641970000|2024-08-26 03:12:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1724642200000|2024-08-26 03:16:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1724642210000|2024-08-26 03:16:50|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1724642410000|2024-08-26 03:20:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1724642520000|2024-08-26 03:22:00|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1724642640000|2024-08-26 03:24:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1724642650000|2024-08-26 03:24:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1724642670000|2024-08-26 03:24:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1724642680000|2024-08-26 03:24:40|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1724642790000|2024-08-26 03:26:30|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|4
1724642800000|2024-08-26 03:26:40|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1724642820000|2024-08-26 03:27:00|||||||||5
1724642850000|2024-08-26 03:27:30|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1724642960000|2024-08-26 03:29:20|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1724642970000|2024-08-26 03:29:30|7198.8|7183.8|7196.8|7181.8|7198.8|7183.8|7196.8|7181.8|18
1724642990000|2024-08-26 03:29:50|7197.1|7182.1|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|0
1724643020000|2024-08-26 03:30:20|7198|7183|7198|7183|7198|7183|7198|7183|0
1724643030000|2024-08-26 03:30:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1724643040000|2024-08-26 03:30:40|||||||||1
1724643050000|2024-08-26 03:30:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|4
1724643060000|2024-08-26 03:31:00|7198.6|7183.6|7199.1|7184.1|7199.1|7184.1|7198.6|7183.6|0
1724643070000|2024-08-26 03:31:10|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.3|7183.3|1
1724643110000|2024-08-26 03:31:50|||||||||3
1724643120000|2024-08-26 03:32:00|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1724643190000|2024-08-26 03:33:10|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.1|7183.1|0
1724643230000|2024-08-26 03:33:50|7198.1|7183.1|7195.5|7180.5|7198.1|7183.1|7195.5|7180.5|2
1724643330000|2024-08-26 03:35:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724643420000|2024-08-26 03:37:00|7196.6|7181.6|7197.6|7182.6|7197.6|7182.6|7196.6|7181.6|1
1724643460000|2024-08-26 03:37:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1724643480000|2024-08-26 03:38:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724643580000|2024-08-26 03:39:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1724643600000|2024-08-26 03:40:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1724643680000|2024-08-26 03:41:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|2
1724643880000|2024-08-26 03:44:40|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1724644000000|2024-08-26 03:46:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1724644010000|2024-08-26 03:46:50|7194.1|7179.1|7193.4|7178.4|7194.1|7179.1|7193.4|7178.4|1
1724644030000|2024-08-26 03:47:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1724644100000|2024-08-26 03:48:20|||||||||1
1724644110000|2024-08-26 03:48:30|7193.7|7178.7|7193.9|7178.9|7193.9|7178.9|7193.7|7178.7|0
1724644120000|2024-08-26 03:48:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1724644130000|2024-08-26 03:48:50|7193.9|7178.9|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|1
1724644140000|2024-08-26 03:49:00|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|0
1724644150000|2024-08-26 03:49:10|7193.9|7178.9|7194.1|7179.1|7194.6|7179.6|7193.4|7178.4|1
1724644160000|2024-08-26 03:49:20|7194.4|7179.4|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1724644170000|2024-08-26 03:49:30|7194.6|7179.6|7194.4|7179.4|7194.6|7179.6|7194.1|7179.1|0
1724644180000|2024-08-26 03:49:40|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|0
1724644190000|2024-08-26 03:49:50|7194.1|7179.1|7194.4|7179.4|7194.6|7179.6|7194.1|7179.1|0
1724644200000|2024-08-26 03:50:00|7194.1|7179.1|7194.4|7179.4|7194.6|7179.6|7194.1|7179.1|0
1724644210000|2024-08-26 03:50:10|7194.6|7179.6|7194.4|7179.4|7194.6|7179.6|7194.1|7179.1|0
1724644220000|2024-08-26 03:50:20|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|0
1724644230000|2024-08-26 03:50:30|7194.4|7179.4|7194.4|7179.4|7194.6|7179.6|7194.1|7179.1|0
1724644240000|2024-08-26 03:50:40|7194.6|7179.6|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1724644510000|2024-08-26 03:55:10|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1724644520000|2024-08-26 03:55:20|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1724644530000|2024-08-26 03:55:30|7188.4|7173.4|7187.1|7172.1|7188.4|7173.4|7187.1|7172.1|1
1724644540000|2024-08-26 03:55:40|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1724644550000|2024-08-26 03:55:50|7187.1|7172.1|7188|7173|7188|7173|7186.9|7171.9|3
1724644560000|2024-08-26 03:56:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1724644640000|2024-08-26 03:57:20|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1724644650000|2024-08-26 03:57:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1724644680000|2024-08-26 03:58:00|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1724644690000|2024-08-26 03:58:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|3
1724644740000|2024-08-26 03:59:00|7193.1|7178.1|7192.4|7177.4|7193.1|7178.1|7192.4|7177.4|0
1724644750000|2024-08-26 03:59:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1724644770000|2024-08-26 03:59:30|7193.3|7178.3|7194.6|7179.6|7194.6|7179.6|7193.3|7178.3|0
1724644780000|2024-08-26 03:59:40|7193.6|7178.6|7192.1|7177.1|7193.6|7178.6|7192.1|7177.1|0
1724644790000|2024-08-26 03:59:50|7192.6|7177.6|7192.4|7177.4|7192.6|7177.6|7192.4|7177.4|0
1724644800000|2024-08-26 04:00:00|7192.1|7177.1|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|0
1724644810000|2024-08-26 04:00:10|7191.9|7176.9|7191.1|7176.1|7191.9|7176.9|7191.1|7176.1|0
1724644820000|2024-08-26 04:00:20|7190.6|7175.6|7190.4|7175.4|7190.6|7175.6|7190.4|7175.4|0
1724644830000|2024-08-26 04:00:30|7190.6|7175.6|7190.9|7175.9|7190.9|7175.9|7190.6|7175.6|1
1724644840000|2024-08-26 04:00:40|7190.6|7175.6|7190.4|7175.4|7190.6|7175.6|7190.4|7175.4|0
1724644850000|2024-08-26 04:00:50|7190.1|7175.1|7189.9|7174.9|7190.4|7175.4|7189.4|7174.4|3
1724644860000|2024-08-26 04:01:00|7192.9|7177.9|7191.6|7176.6|7193.4|7178.4|7191.6|7176.6|2
1724644870000|2024-08-26 04:01:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1724644910000|2024-08-26 04:01:50|7193.2|7178.2|7192.7|7177.7|7193.7|7178.7|7192.7|7177.7|1
1724644920000|2024-08-26 04:02:00|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1724644960000|2024-08-26 04:02:40|7192.6|7177.6|7193.2|7178.2|7193.2|7178.2|7192.6|7177.6|1
1724644970000|2024-08-26 04:02:50|7193.7|7178.7|7192.9|7177.9|7193.7|7178.7|7192.9|7177.9|0
1724644980000|2024-08-26 04:03:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724644990000|2024-08-26 04:03:10|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1724645000000|2024-08-26 04:03:20|7194.4|7179.4|7194.7|7179.7|7194.7|7179.7|7194.4|7179.4|0
1724645060000|2024-08-26 04:04:20|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|0
1724645070000|2024-08-26 04:04:30|7194.9|7179.9|7195.2|7180.2|7195.2|7180.2|7194.7|7179.7|0
1724645080000|2024-08-26 04:04:40|7194.6|7179.6|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|0
1724645140000|2024-08-26 04:05:40|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724645150000|2024-08-26 04:05:50|7194.4|7179.4|7194.7|7179.7|7194.7|7179.7|7194.4|7179.4|0
1724645210000|2024-08-26 04:06:50|7194|7179|7194.2|7179.2|7194.2|7179.2|7193.7|7178.7|3
1724645240000|2024-08-26 04:07:20|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1724645400000|2024-08-26 04:10:00|7194.1|7179.1|7193.7|7178.7|7194.1|7179.1|7193.7|7178.7|0
1724645540000|2024-08-26 04:12:20|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|1
1724645550000|2024-08-26 04:12:30|7194.1|7179.1|7192.9|7177.9|7194.1|7179.1|7192.9|7177.9|2
1724645560000|2024-08-26 04:12:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1724645790000|2024-08-26 04:16:30|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1724645830000|2024-08-26 04:17:10|7193.2|7178.2|7193.4|7178.4|7193.4|7178.4|7193.2|7178.2|0
1724645940000|2024-08-26 04:19:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1724645950000|2024-08-26 04:19:10|7193.4|7178.4|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1724646050000|2024-08-26 04:20:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1724646060000|2024-08-26 04:21:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1724646110000|2024-08-26 04:21:50|7192.6|7177.6|7192.4|7177.4|7192.6|7177.6|7192.4|7177.4|0
1724646160000|2024-08-26 04:22:40|7192.7|7177.7|7192.9|7177.9|7192.9|7177.9|7192.7|7177.7|0
1724646180000|2024-08-26 04:23:00|7192.6|7177.6|7192.4|7177.4|7192.6|7177.6|7192.4|7177.4|0
1724646450000|2024-08-26 04:27:30|7192.7|7177.7|7192.9|7177.9|7192.9|7177.9|7192.7|7177.7|0
1724646500000|2024-08-26 04:28:20|7193.1|7178.1|7193.4|7178.4|7193.4|7178.4|7193.1|7178.1|1
1724646520000|2024-08-26 04:28:40|7189.8|7174.8|7190.1|7175.1|7190.3|7175.3|7188.5|7173.5|4
1724646550000|2024-08-26 04:29:10|7191.2|7176.2|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|0
1724646570000|2024-08-26 04:29:30|7192|7177|7192|7177|7192|7177|7192|7177|0
1724646660000|2024-08-26 04:31:00|7192.5|7177.5|7192.4|7177.4|7193.2|7178.2|7192.4|7177.4|1
1724646670000|2024-08-26 04:31:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724646800000|2024-08-26 04:33:20|7192.4|7177.4|7193.2|7178.2|7193.2|7178.2|7192.4|7177.4|0
1724646820000|2024-08-26 04:33:40|7193|7178|7192.7|7177.7|7193|7178|7192.7|7177.7|1
1724646880000|2024-08-26 04:34:40|7192.4|7177.4|7193|7178|7193|7178|7192.4|7177.4|0
1724647020000|2024-08-26 04:37:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1724647030000|2024-08-26 04:37:10|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1724647060000|2024-08-26 04:37:40|||||||||11
1724647100000|2024-08-26 04:38:20|7193.5|7178.5|7194.3|7179.3|7194.3|7179.3|7193.5|7178.5|1
1724647370000|2024-08-26 04:42:50|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1724647410000|2024-08-26 04:43:30|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|1
1724647420000|2024-08-26 04:43:40|7195.5|7180.5|7196.3|7181.3|7196.3|7181.3|7195.5|7180.5|1
1724647510000|2024-08-26 04:45:10|||||||||2
1724647550000|2024-08-26 04:45:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|2
1724647560000|2024-08-26 04:46:00|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1724647570000|2024-08-26 04:46:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724647580000|2024-08-26 04:46:20|||||||||1
1724647590000|2024-08-26 04:46:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|4
1724647600000|2024-08-26 04:46:40|7197.8|7182.8|7196.9|7181.9|7197.8|7182.8|7196.9|7181.9|2
1724647610000|2024-08-26 04:46:50|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|1
1724647620000|2024-08-26 04:47:00|7196.4|7181.4|7196.3|7181.3|7196.4|7181.4|7196|7181|1
1724647640000|2024-08-26 04:47:20|7197.7|7182.7|7197.8|7182.8|7197.8|7182.8|7197.5|7182.5|2
1724647660000|2024-08-26 04:47:40|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724647680000|2024-08-26 04:48:00|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1724647690000|2024-08-26 04:48:10|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724647740000|2024-08-26 04:49:00|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724647770000|2024-08-26 04:49:30|7197|7182|7197.3|7182.3|7197.3|7182.3|7197|7182|0
1724647780000|2024-08-26 04:49:40|7197|7182|7197|7182|7197|7182|7197|7182|0
1724647800000|2024-08-26 04:50:00|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197|7182|0
1724647810000|2024-08-26 04:50:10|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|0
1724647820000|2024-08-26 04:50:20|7197.2|7182.2|7197.3|7182.3|7197.5|7182.5|7197|7182|0
1724647830000|2024-08-26 04:50:30|7198.8|7183.8|7197.8|7182.8|7198.8|7183.8|7197.8|7182.8|2
1724647840000|2024-08-26 04:50:40|||||||||12
1724647930000|2024-08-26 04:52:10|||||||||1
1724648000000|2024-08-26 04:53:20|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|4
1724648010000|2024-08-26 04:53:30|||||||||2
1724648110000|2024-08-26 04:55:10|||||||||1
1724648120000|2024-08-26 04:55:20|||||||||1
1724648350000|2024-08-26 04:59:10|||||||||2
1724648390000|2024-08-26 04:59:50|||||||||1
1724648400000|2024-08-26 05:00:00|||||||||1
1724648420000|2024-08-26 05:00:20|||||||||1
1724648450000|2024-08-26 05:00:50|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1724648550000|2024-08-26 05:02:30|||||||||2
1724648570000|2024-08-26 05:02:50|||||||||2
1724648590000|2024-08-26 05:03:10|7199.5|7184.5|7199.8|7184.8|7199.8|7184.8|7199.5|7184.5|2
1724648620000|2024-08-26 05:03:40|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1724648800000|2024-08-26 05:06:40|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1724648820000|2024-08-26 05:07:00|7199.3|7184.3|7199.1|7184.1|7199.3|7184.3|7198.8|7183.8|1
1724648830000|2024-08-26 05:07:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1724648850000|2024-08-26 05:07:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1724648880000|2024-08-26 05:08:00|7197|7182|7197|7182|7197|7182|7197|7182|0
1724648930000|2024-08-26 05:08:50|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|1
1724648940000|2024-08-26 05:09:00|7197.6|7182.6|7197.8|7182.8|7197.8|7182.8|7197.6|7182.6|0
1724649010000|2024-08-26 05:10:10|7199.1|7184.1|7197.6|7182.6|7199.1|7184.1|7197.6|7182.6|3
1724649050000|2024-08-26 05:10:50|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|0
1724649350000|2024-08-26 05:15:50|7197.6|7182.6|7197.3|7182.3|7197.6|7182.6|7197.3|7182.3|0
1724649360000|2024-08-26 05:16:00|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1724649370000|2024-08-26 05:16:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1724649390000|2024-08-26 05:16:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1724649440000|2024-08-26 05:17:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|3
1724649450000|2024-08-26 05:17:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1724649470000|2024-08-26 05:17:50|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1724649480000|2024-08-26 05:18:00|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1724649500000|2024-08-26 05:18:20|7197|7182|7197|7182|7197|7182|7197|7182|0
1724649530000|2024-08-26 05:18:50|7196.7|7181.7|7196.5|7181.5|7196.7|7181.7|7196.5|7181.5|0
1724649550000|2024-08-26 05:19:10|7197.8|7182.8|7197.6|7182.6|7197.8|7182.8|7197.6|7182.6|2
1724649560000|2024-08-26 05:19:20|7197.8|7182.8|7198.1|7183.1|7198.1|7183.1|7197.8|7182.8|0
1724649720000|2024-08-26 05:22:00|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1724649730000|2024-08-26 05:22:10|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1724649800000|2024-08-26 05:23:20|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1724649980000|2024-08-26 05:26:20|7198.4|7183.4|7197.6|7182.6|7198.4|7183.4|7197.6|7182.6|1
1724650000000|2024-08-26 05:26:40|7197|7182|7197|7182|7197|7182|7197|7182|0
1724650010000|2024-08-26 05:26:50|7197.5|7182.5|7197.8|7182.8|7197.8|7182.8|7197.5|7182.5|0
1724650020000|2024-08-26 05:27:00|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724650060000|2024-08-26 05:27:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724650170000|2024-08-26 05:29:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1724650210000|2024-08-26 05:30:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1724650260000|2024-08-26 05:31:00|7198.2|7183.2|7198.4|7183.4|7198.8|7183.8|7197.8|7182.8|7
1724650270000|2024-08-26 05:31:10|7198.1|7183.1|7198.6|7183.6|7198.6|7183.6|7197.8|7182.8|0
1724650290000|2024-08-26 05:31:30|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|0
1724650320000|2024-08-26 05:32:00|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|0
1724650330000|2024-08-26 05:32:10|7198.1|7183.1|7198.8|7183.8|7198.8|7183.8|7198.1|7183.1|0
1724650340000|2024-08-26 05:32:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|1
1724650350000|2024-08-26 05:32:30|7197.2|7182.2|7196.8|7181.8|7197.2|7182.2|7196.8|7181.8|0
1724650360000|2024-08-26 05:32:40|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|2
1724650370000|2024-08-26 05:32:50|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1724650380000|2024-08-26 05:33:00|7199|7184|7198.8|7183.8|7199|7184|7198.8|7183.8|0
1724650420000|2024-08-26 05:33:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1724650450000|2024-08-26 05:34:10|7199.1|7184.1|7198.8|7183.8|7199.1|7184.1|7198.5|7183.5|3
1724650460000|2024-08-26 05:34:20|7198.2|7183.2|7198|7183|7198.2|7183.2|7198|7183|0
1724650470000|2024-08-26 05:34:30|7198.6|7183.6|7198.8|7183.8|7198.8|7183.8|7198.6|7183.6|0
1724650500000|2024-08-26 05:35:00|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1724650510000|2024-08-26 05:35:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1724650660000|2024-08-26 05:37:40|7198.3|7183.3|7197.3|7182.3|7198.3|7183.3|7197|7182|1
1724650670000|2024-08-26 05:37:50|7197.5|7182.5|7196.5|7181.5|7197.5|7182.5|7196.5|7181.5|0
1724650680000|2024-08-26 05:38:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1724650690000|2024-08-26 05:38:10|7196.5|7181.5|7196.5|7181.5|7196.8|7181.8|7196.5|7181.5|1
1724650700000|2024-08-26 05:38:20|7196.8|7181.8|7196.7|7181.7|7197|7182|7196.5|7181.5|0
1724650710000|2024-08-26 05:38:30|7196.5|7181.5|7199.3|7184.3|7199.3|7184.3|7196.5|7181.5|1
1724650740000|2024-08-26 05:39:00|7199.5|7184.5|7199|7184|7199.5|7184.5|7199|7184|0
1724650770000|2024-08-26 05:39:30|7198.7|7183.7|7198.8|7183.8|7198.8|7183.8|7198.7|7183.7|0
1724650820000|2024-08-26 05:40:20|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1724650830000|2024-08-26 05:40:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1724650840000|2024-08-26 05:40:40|7198.3|7183.3|7198|7183|7198.5|7183.5|7198|7183|0
1724650860000|2024-08-26 05:41:00|7197.8|7182.8|7197.5|7182.5|7197.8|7182.8|7197.5|7182.5|0
1724650870000|2024-08-26 05:41:10|7197.3|7182.3|7196.8|7181.8|7197.3|7182.3|7196.8|7181.8|1
1724651100000|2024-08-26 05:45:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724651120000|2024-08-26 05:45:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1724651130000|2024-08-26 05:45:30|7195.2|7180.2|7196|7181|7196|7181|7195.2|7180.2|1
1724651140000|2024-08-26 05:45:40|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1724651150000|2024-08-26 05:45:50|7195.5|7180.5|7194.8|7179.8|7195.5|7180.5|7194.8|7179.8|0
1724651160000|2024-08-26 05:46:00|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1724651220000|2024-08-26 05:47:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|1
1724651230000|2024-08-26 05:47:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724651290000|2024-08-26 05:48:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1724651300000|2024-08-26 05:48:20|7196.9|7181.9|7197.3|7182.3|7197.3|7182.3|7196.9|7181.9|0
1724651360000|2024-08-26 05:49:20|7198.3|7183.3|7197.7|7182.7|7198.3|7183.3|7197.7|7182.7|1
1724651370000|2024-08-26 05:49:30|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724651390000|2024-08-26 05:49:50|7197|7182|7196.5|7181.5|7197|7182|7196.5|7181.5|0
1724651400000|2024-08-26 05:50:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724651690000|2024-08-26 05:54:50|7195.7|7180.7|7196.3|7181.3|7196.6|7181.6|7195.3|7180.3|0
1724651760000|2024-08-26 05:56:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1724651850000|2024-08-26 05:57:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1724651860000|2024-08-26 05:57:40|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1724651930000|2024-08-26 05:58:50|7198|7183|7198|7183|7198|7183|7198|7183|0
1724651940000|2024-08-26 05:59:00|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|0
1724651950000|2024-08-26 05:59:10|7198|7183|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|0
1724651960000|2024-08-26 05:59:20|7198|7183|7197.8|7182.8|7198|7183|7197.8|7182.8|0
1724651980000|2024-08-26 05:59:40|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1724652000000|2024-08-26 06:00:00|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1724652040000|2024-08-26 06:00:40|7198.5|7183.5|7198.3|7183.3|7198.5|7183.5|7198.3|7183.3|1
1724652100000|2024-08-26 06:01:40|7198.6|7183.6|7198.8|7183.8|7198.8|7183.8|7198.6|7183.6|0
1724652150000|2024-08-26 06:02:30|7197.1|7182.1|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|2
1724652170000|2024-08-26 06:02:50|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724652190000|2024-08-26 06:03:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1724652200000|2024-08-26 06:03:20|7197.9|7182.9|7197.8|7182.8|7198.1|7183.1|7197.8|7182.8|0
1724652220000|2024-08-26 06:03:40|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|2
1724652230000|2024-08-26 06:03:50|7197.7|7182.7|7198.8|7183.8|7198.8|7183.8|7197|7182|1
1724652260000|2024-08-26 06:04:20|7198.3|7183.3|7198|7183|7198.3|7183.3|7198|7183|0
1724652300000|2024-08-26 06:05:00|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1724652350000|2024-08-26 06:05:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|4
1724652360000|2024-08-26 06:06:00|7200|7185|7200|7185|7200|7185|7200|7185|2
1724652370000|2024-08-26 06:06:10|7198.8|7183.8|7198.5|7183.5|7198.8|7183.8|7198.5|7183.5|4
1724652380000|2024-08-26 06:06:20|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1724652390000|2024-08-26 06:06:30|7198.5|7183.5|7198|7183|7198.5|7183.5|7198|7183|0
1724652400000|2024-08-26 06:06:40|7197.5|7182.5|7197.2|7182.2|7197.5|7182.5|7197.2|7182.2|0
1724652420000|2024-08-26 06:07:00|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|0
1724652430000|2024-08-26 06:07:10|7197.2|7182.2|7196.4|7181.4|7197.2|7182.2|7196.4|7181.4|1
1724652440000|2024-08-26 06:07:20|7195.4|7180.4|7194.2|7179.2|7195.4|7180.4|7194.2|7179.2|1
1724652450000|2024-08-26 06:07:30|7194|7179|7194|7179|7194|7179|7194|7179|0
1724652520000|2024-08-26 06:08:40|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1724652540000|2024-08-26 06:09:00|7194|7179|7194|7179|7194|7179|7194|7179|0
1724652570000|2024-08-26 06:09:30|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1724652580000|2024-08-26 06:09:40|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1724652600000|2024-08-26 06:10:00|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1724652630000|2024-08-26 06:10:30|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1724652640000|2024-08-26 06:10:40|7193.3|7178.3|7191.9|7176.9|7193.3|7178.3|7191.9|7176.9|5
1724652650000|2024-08-26 06:10:50|7192.4|7177.4|7192.2|7177.2|7192.4|7177.4|7192.2|7177.2|4
1724652700000|2024-08-26 06:11:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724652710000|2024-08-26 06:11:50|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|1
1724652730000|2024-08-26 06:12:10|7192.9|7177.9|7193.4|7178.4|7193.4|7178.4|7192.9|7177.9|1
1724652780000|2024-08-26 06:13:00|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7193.9|7178.9|0
1724652790000|2024-08-26 06:13:10|7193.9|7178.9|7194.2|7179.2|7194.2|7179.2|7193.9|7178.9|0
1724652800000|2024-08-26 06:13:20|7194.4|7179.4|7196.2|7181.2|7196.2|7181.2|7194.4|7179.4|6
1724652810000|2024-08-26 06:13:30|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1724652880000|2024-08-26 06:14:40|7198.7|7183.7|7194.9|7179.9|7198.7|7183.7|7194.9|7179.9|6
1724652900000|2024-08-26 06:15:00|7194.7|7179.7|7194.4|7179.4|7194.7|7179.7|7194.4|7179.4|0
1724652910000|2024-08-26 06:15:10|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1724652960000|2024-08-26 06:16:00|7194.9|7179.9|7194.4|7179.4|7194.9|7179.9|7194.1|7179.1|1
1724652980000|2024-08-26 06:16:20|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1724652990000|2024-08-26 06:16:30|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1724653020000|2024-08-26 06:17:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724653030000|2024-08-26 06:17:10|7194|7179|7194|7179|7194|7179|7194|7179|0
1724653080000|2024-08-26 06:18:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724653190000|2024-08-26 06:19:50|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|2
1724653200000|2024-08-26 06:20:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724653220000|2024-08-26 06:20:20|7194.5|7179.5|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|0
1724653230000|2024-08-26 06:20:30|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|1
1724653240000|2024-08-26 06:20:40|||||||||1
1724653280000|2024-08-26 06:21:20|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|0
1724653290000|2024-08-26 06:21:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724653370000|2024-08-26 06:22:50|7194|7179|7194|7179|7194|7179|7194|7179|0
1724653390000|2024-08-26 06:23:10|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1724653410000|2024-08-26 06:23:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1724653490000|2024-08-26 06:24:50|7194.2|7179.2|7194|7179|7194.2|7179.2|7194|7179|0
1724653500000|2024-08-26 06:25:00|7194.2|7179.2|7194.5|7179.5|7194.5|7179.5|7194.2|7179.2|0
1724653510000|2024-08-26 06:25:10|7194.7|7179.7|7193.2|7178.2|7195|7180|7193.2|7178.2|1
1724653570000|2024-08-26 06:26:10|7194.1|7179.1|7193.4|7178.4|7194.1|7179.1|7193.4|7178.4|1
1724653590000|2024-08-26 06:26:30|7193.9|7178.9|7194.7|7179.7|7194.7|7179.7|7193.9|7178.9|13
1724653600000|2024-08-26 06:26:40|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|2
1724653610000|2024-08-26 06:26:50|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|2
1724653630000|2024-08-26 06:27:10|7194.9|7179.9|7195.2|7180.2|7195.2|7180.2|7194.9|7179.9|0
1724653670000|2024-08-26 06:27:50|7195.4|7180.4|7196.2|7181.2|7196.5|7181.5|7195.4|7180.4|3
1724653680000|2024-08-26 06:28:00|7196.5|7181.5|7196.2|7181.2|7196.5|7181.5|7196.2|7181.2|0
1724653690000|2024-08-26 06:28:10|7196.8|7181.8|7197|7182|7197.3|7182.3|7196.8|7181.8|0
1724653700000|2024-08-26 06:28:20|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1724653730000|2024-08-26 06:28:50|7197|7182|7197.6|7182.6|7197.6|7182.6|7197|7182|2
1724653740000|2024-08-26 06:29:00|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724653780000|2024-08-26 06:29:40|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724653790000|2024-08-26 06:29:50|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1724653820000|2024-08-26 06:30:20|7197.3|7182.3|7197.2|7182.2|7197.5|7182.5|7197.2|7182.2|0
1724653830000|2024-08-26 06:30:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|1
1724653840000|2024-08-26 06:30:40|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|1
1724653850000|2024-08-26 06:30:50|7197|7182|7197|7182|7197|7182|7197|7182|0
1724653860000|2024-08-26 06:31:00|||||||||1
1724653880000|2024-08-26 06:31:20|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7195.2|7180.2|4
1724653970000|2024-08-26 06:32:50|7197|7182|7197|7182|7197|7182|7197|7182|1
1724654100000|2024-08-26 06:35:00|7196.7|7181.7|7197.2|7182.2|7197.2|7182.2|7196.5|7181.5|0
1724654120000|2024-08-26 06:35:20|7197|7182|7197.2|7182.2|7197.2|7182.2|7197|7182|1
1724654140000|2024-08-26 06:35:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724654180000|2024-08-26 06:36:20|7197|7182|7197|7182|7197|7182|7197|7182|0
1724654210000|2024-08-26 06:36:50|7196.4|7181.4|7196|7181|7196.4|7181.4|7196|7181|0
1724654220000|2024-08-26 06:37:00|7196.5|7181.5|7196.8|7181.8|7197|7182|7196.3|7181.3|1
1724654230000|2024-08-26 06:37:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1724654400000|2024-08-26 06:40:00|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724654460000|2024-08-26 06:41:00|7196.7|7181.7|7197|7182|7197|7182|7196.7|7181.7|0
1724654640000|2024-08-26 06:44:00|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|1
1724654650000|2024-08-26 06:44:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1724654760000|2024-08-26 06:46:00|7198.3|7183.3|7198.5|7183.5|7198.5|7183.5|7198.3|7183.3|0
1724654770000|2024-08-26 06:46:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1724654820000|2024-08-26 06:47:00|7198.5|7183.5|7198.8|7183.8|7198.8|7183.8|7198.5|7183.5|0
1724654840000|2024-08-26 06:47:20|7198.5|7183.5|7198.3|7183.3|7198.5|7183.5|7198.3|7183.3|0
1724654940000|2024-08-26 06:49:00|7198.5|7183.5|7198.8|7183.8|7198.8|7183.8|7198.5|7183.5|1
1724655000000|2024-08-26 06:50:00|7199|7184|7199|7184|7199.5|7184.5|7198.8|7183.8|9
1724655010000|2024-08-26 06:50:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1724655090000|2024-08-26 06:51:30|7198.5|7183.5|7196.8|7181.8|7198.5|7183.5|7196.8|7181.8|3
1724655110000|2024-08-26 06:51:50|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1724655160000|2024-08-26 06:52:40|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|0
1724655190000|2024-08-26 06:53:10|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1724655230000|2024-08-26 06:53:50|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1724655350000|2024-08-26 06:55:50|7199|7184|7199.5|7184.5|7199.5|7184.5|7199|7184|2
1724655380000|2024-08-26 06:56:20|7199|7184|7199|7184|7199|7184|7199|7184|0
1724655390000|2024-08-26 06:56:30|7199.6|7184.6|7199.7|7184.7|7199.7|7184.7|7199.6|7184.6|0
1724655460000|2024-08-26 06:57:40|7198.7|7183.7|7199.7|7184.7|7199.7|7184.7|7198.7|7183.7|1
1724655500000|2024-08-26 06:58:20|7200|7185|7200|7185|7200|7185|7200|7185|0
1724655510000|2024-08-26 06:58:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1724655540000|2024-08-26 06:59:00|7198.9|7183.9|7198.9|7183.9|7199.2|7184.2|7198.9|7183.9|2
1724655550000|2024-08-26 06:59:10|7199.2|7184.2|7198.7|7183.7|7199.2|7184.2|7198.2|7183.2|0
1724655560000|2024-08-26 06:59:20|7199|7184|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|0
1724655570000|2024-08-26 06:59:30|7199|7184|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|0
1724655590000|2024-08-26 06:59:50|7198.4|7183.4|7197.9|7182.9|7198.4|7183.4|7197.9|7182.9|2
1724655600000|2024-08-26 07:00:00|7197.7|7182.7|7196.7|7181.7|7197.7|7182.7|7196.7|7181.7|0
1724655650000|2024-08-26 07:00:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1724655660000|2024-08-26 07:01:00|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1724655700000|2024-08-26 07:01:40|7195.7|7180.7|7196.9|7181.9|7196.9|7181.9|7195.7|7180.7|1
1724655710000|2024-08-26 07:01:50|7197.2|7182.2|7197.5|7182.5|7197.5|7182.5|7197.2|7182.2|0
1724655720000|2024-08-26 07:02:00|7197.9|7182.9|7198.2|7183.2|7198.2|7183.2|7197.9|7182.9|0
1724655760000|2024-08-26 07:02:40|7198.5|7183.5|7198.7|7183.7|7199|7184|7198.5|7183.5|0
1724655780000|2024-08-26 07:03:00|7199|7184|7199|7184|7199|7184|7199|7184|0
1724655810000|2024-08-26 07:03:30|7198.7|7183.7|7198.4|7183.4|7198.7|7183.7|7198.4|7183.4|1
1724655820000|2024-08-26 07:03:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1724655830000|2024-08-26 07:03:50|7197.9|7182.9|7199.5|7184.5|7199.5|7184.5|7197.9|7182.9|8
1724655840000|2024-08-26 07:04:00|7199.2|7184.2|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|0
1724655850000|2024-08-26 07:04:10|7199|7184|7198.7|7183.7|7199|7184|7198.7|7183.7|0
1724655860000|2024-08-26 07:04:20|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1724655910000|2024-08-26 07:05:10|7197|7182|7196.7|7181.7|7197|7182|7196.7|7181.7|0
1724655920000|2024-08-26 07:05:20|7196.2|7181.2|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|0
1724655960000|2024-08-26 07:06:00|7196|7181|7195.7|7180.7|7196|7181|7195.7|7180.7|0
1724655980000|2024-08-26 07:06:20|7196|7181|7196|7181|7196|7181|7196|7181|0
1724655990000|2024-08-26 07:06:30|7196.3|7181.3|7196.2|7181.2|7196.3|7181.3|7195.7|7180.7|0
1724656000000|2024-08-26 07:06:40|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1724656030000|2024-08-26 07:07:10|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1724656040000|2024-08-26 07:07:20|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1724656080000|2024-08-26 07:08:00|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1724656100000|2024-08-26 07:08:20|7194.9|7179.9|7194.3|7179.3|7195.2|7180.2|7194.3|7179.3|2
1724656120000|2024-08-26 07:08:40|7194|7179|7193.3|7178.3|7194|7179|7193.3|7178.3|1
1724656140000|2024-08-26 07:09:00|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1724656180000|2024-08-26 07:09:40|7194.1|7179.1|7194.3|7179.3|7194.3|7179.3|7194.1|7179.1|2
1724656200000|2024-08-26 07:10:00|||||||||1
1724656220000|2024-08-26 07:10:20|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|2
1724656250000|2024-08-26 07:10:50|7194.6|7179.6|7193.8|7178.8|7194.8|7179.8|7193.8|7178.8|1
1724656260000|2024-08-26 07:11:00|7192.6|7177.6|7190|7175|7192.6|7177.6|7190|7175|4
1724656270000|2024-08-26 07:11:10|7190.3|7175.3|7191.5|7176.5|7192|7177|7190|7175|19
1724656310000|2024-08-26 07:11:50|7192|7177|7192.8|7177.8|7192.8|7177.8|7192|7177|0
1724656320000|2024-08-26 07:12:00|7192.3|7177.3|7191.5|7176.5|7192.3|7177.3|7191.5|7176.5|1
1724656330000|2024-08-26 07:12:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724656340000|2024-08-26 07:12:20|7190.2|7175.2|7190|7175|7190.2|7175.2|7190|7175|0
1724656360000|2024-08-26 07:12:40|7190.6|7175.6|7191|7176|7191|7176|7190.6|7175.6|3
1724656370000|2024-08-26 07:12:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724656420000|2024-08-26 07:13:40|7190.2|7175.2|7190|7175|7190.2|7175.2|7190|7175|0
1724656440000|2024-08-26 07:14:00|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724656460000|2024-08-26 07:14:20|||||||||1
1724656500000|2024-08-26 07:15:00|7191.3|7176.3|7190.7|7175.7|7191.3|7176.3|7190.7|7175.7|0
1724656510000|2024-08-26 07:15:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724656540000|2024-08-26 07:15:40|7190|7175|7190|7175|7190|7175|7190|7175|0
1724656560000|2024-08-26 07:16:00|7190.3|7175.3|7190.5|7175.5|7190.5|7175.5|7190.3|7175.3|0
1724656570000|2024-08-26 07:16:10|7191|7176|7190.5|7175.5|7191|7176|7190.5|7175.5|0
1724656610000|2024-08-26 07:16:50|7191.8|7176.8|7194|7179|7194|7179|7191.8|7176.8|2
1724656680000|2024-08-26 07:18:00|||||||||1
1724656730000|2024-08-26 07:18:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1724656790000|2024-08-26 07:19:50|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|1
1724656800000|2024-08-26 07:20:00|7193|7178|7193.6|7178.6|7193.6|7178.6|7193|7178|1
1724656810000|2024-08-26 07:20:10|7194|7179|7194|7179|7194|7179|7194|7179|0
1724656830000|2024-08-26 07:20:30|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|26
1724656850000|2024-08-26 07:20:50|7193|7178|7193|7178|7193|7178|7193|7178|2
1724656860000|2024-08-26 07:21:00|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|5
1724656920000|2024-08-26 07:22:00|7197.6|7182.6|7197.3|7182.3|7197.6|7182.6|7197.1|7182.1|13
1724656930000|2024-08-26 07:22:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1724656960000|2024-08-26 07:22:40|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1724656970000|2024-08-26 07:22:50|7196.3|7181.3|7196.5|7181.5|7196.5|7181.5|7196.3|7181.3|0
1724656980000|2024-08-26 07:23:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1724656990000|2024-08-26 07:23:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1724657040000|2024-08-26 07:24:00|7197.2|7182.2|7198.8|7183.8|7199.9|7184.9|7197.2|7182.2|7
1724657060000|2024-08-26 07:24:20|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1724657070000|2024-08-26 07:24:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1724657080000|2024-08-26 07:24:40|7197.2|7182.2|7197.7|7182.7|7197.7|7182.7|7197.2|7182.2|0
1724657110000|2024-08-26 07:25:10|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1724657130000|2024-08-26 07:25:30|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1724657180000|2024-08-26 07:26:20|7194.9|7179.9|7194.9|7179.9|7195.2|7180.2|7194.9|7179.9|4
1724657190000|2024-08-26 07:26:30|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1724657210000|2024-08-26 07:26:50|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|1
1724657240000|2024-08-26 07:27:20|||||||||2
1724657250000|2024-08-26 07:27:30|||||||||2
1724657260000|2024-08-26 07:27:40|||||||||3
1724657280000|2024-08-26 07:28:00|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|2
1724657290000|2024-08-26 07:28:10|7194.3|7179.3|7194|7179|7194.3|7179.3|7194|7179|0
1724657300000|2024-08-26 07:28:20|7193.4|7178.4|7192.8|7177.8|7193.4|7178.4|7192.8|7177.8|1
1724657310000|2024-08-26 07:28:30|||||||||1
1724657330000|2024-08-26 07:28:50|7189|7174|7189|7174|7189|7174|7189|7174|1
1724657340000|2024-08-26 07:29:00|7188.8|7173.8|7187.5|7172.5|7188.8|7173.8|7187.5|7172.5|5
1724657410000|2024-08-26 07:30:10|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.5|7172.5|0
1724657430000|2024-08-26 07:30:30|7188|7173|7188|7173|7188|7173|7188|7173|0
1724657450000|2024-08-26 07:30:50|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188|7173|1
1724657460000|2024-08-26 07:31:00|7189|7174|7188.7|7173.7|7189|7174|7188.7|7173.7|0
1724657470000|2024-08-26 07:31:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1724657520000|2024-08-26 07:32:00|7189.1|7174.1|7187|7172|7189.1|7174.1|7187|7172|2
1724657530000|2024-08-26 07:32:10|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1724657550000|2024-08-26 07:32:30|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1724657580000|2024-08-26 07:33:00|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|1
1724657590000|2024-08-26 07:33:10|7189|7174|7188|7173|7189|7174|7188|7173|0
1724657610000|2024-08-26 07:33:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724657620000|2024-08-26 07:33:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1724657630000|2024-08-26 07:33:50|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.9|7172.9|0
1724657640000|2024-08-26 07:34:00|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1724657720000|2024-08-26 07:35:20|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1724657730000|2024-08-26 07:35:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724657740000|2024-08-26 07:35:40|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724657820000|2024-08-26 07:37:00|7189|7174|7189.6|7174.6|7189.6|7174.6|7189|7174|0
1724657830000|2024-08-26 07:37:10|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1724657850000|2024-08-26 07:37:30|7189.6|7174.6|7187.9|7172.9|7189.6|7174.6|7187.9|7172.9|1
1724657860000|2024-08-26 07:37:40|7188|7173|7187.7|7172.7|7188|7173|7187.4|7172.4|1
1724657870000|2024-08-26 07:37:50|7187.5|7172.5|7184.2|7169.2|7187.5|7172.5|7183.7|7168.7|4
1724657890000|2024-08-26 07:38:10|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1724657900000|2024-08-26 07:38:20|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|1
1724657910000|2024-08-26 07:38:30|7186|7171|7186.9|7171.9|7186.9|7171.9|7186|7171|0
1724657920000|2024-08-26 07:38:40|7187.2|7172.2|7187|7172|7187.2|7172.2|7187|7172|0
1724657930000|2024-08-26 07:38:50|7186.4|7171.4|7186.2|7171.2|7186.7|7171.7|7186.2|7171.2|0
1724657950000|2024-08-26 07:39:10|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1724657960000|2024-08-26 07:39:20|7186.4|7171.4|7186.2|7171.2|7186.4|7171.4|7186.2|7171.2|0
1724658020000|2024-08-26 07:40:20|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|2
1724658040000|2024-08-26 07:40:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1724658050000|2024-08-26 07:40:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1724658070000|2024-08-26 07:41:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1724658180000|2024-08-26 07:43:00|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7189.6|7174.6|0
1724658190000|2024-08-26 07:43:10|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1724658230000|2024-08-26 07:43:50|7189.4|7174.4|7190.4|7175.4|7190.4|7175.4|7189.4|7174.4|3
1724658240000|2024-08-26 07:44:00|7190.1|7175.1|7190.1|7175.1|7191.4|7176.4|7190.1|7175.1|1
1724658250000|2024-08-26 07:44:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1724658300000|2024-08-26 07:45:00|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7189.6|7174.6|0
1724658360000|2024-08-26 07:46:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|1
1724658370000|2024-08-26 07:46:10|7188.1|7173.1|7188.7|7173.7|7188.9|7173.9|7188.1|7173.1|1
1724658390000|2024-08-26 07:46:30|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1724658420000|2024-08-26 07:47:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1724658430000|2024-08-26 07:47:10|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1724658500000|2024-08-26 07:48:20|7190.4|7175.4|7189.9|7174.9|7190.4|7175.4|7189.9|7174.9|1
1724658520000|2024-08-26 07:48:40|7190.6|7175.6|7191.2|7176.2|7191.2|7176.2|7190.6|7175.6|1
1724658540000|2024-08-26 07:49:00|7190.9|7175.9|7190.9|7175.9|7191.2|7176.2|7190.9|7175.9|0
1724658580000|2024-08-26 07:49:40|7191.9|7176.9|7192.2|7177.2|7192.2|7177.2|7191.9|7176.9|0
1724658600000|2024-08-26 07:50:00|7191.4|7176.4|7190.9|7175.9|7191.4|7176.4|7190.9|7175.9|1
1724658630000|2024-08-26 07:50:30|7190.1|7175.1|7189.8|7174.8|7190.1|7175.1|7189.8|7174.8|0
1724658650000|2024-08-26 07:50:50|7190|7175|7191.9|7176.9|7191.9|7176.9|7190|7175|2
1724658690000|2024-08-26 07:51:30|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1724658730000|2024-08-26 07:52:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1724658790000|2024-08-26 07:53:10|7191.4|7176.4|7190.6|7175.6|7191.4|7176.4|7190.6|7175.6|1
1724658850000|2024-08-26 07:54:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1724658860000|2024-08-26 07:54:20|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1724659060000|2024-08-26 07:57:40|7191.4|7176.4|7191.6|7176.6|7191.6|7176.6|7191.4|7176.4|0
1724659130000|2024-08-26 07:58:50|7192.7|7177.7|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|1
1724659140000|2024-08-26 07:59:00|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|1
1724659170000|2024-08-26 07:59:30|7192.7|7177.7|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|0
1724659190000|2024-08-26 07:59:50|7192.9|7177.9|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|0
1724659220000|2024-08-26 08:00:20|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724659230000|2024-08-26 08:00:30|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1724659240000|2024-08-26 08:00:40|7191.7|7176.7|7191.2|7176.2|7191.7|7176.7|7191.2|7176.2|0
1724659330000|2024-08-26 08:02:10|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|1
1724659440000|2024-08-26 08:04:00|7190|7175|7190.8|7175.8|7190.8|7175.8|7190|7175|0
1724659470000|2024-08-26 08:04:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|1
1724659480000|2024-08-26 08:04:40|7190.5|7175.5|7190.2|7175.2|7190.5|7175.5|7190.2|7175.2|1
1724659490000|2024-08-26 08:04:50|7190.5|7175.5|7190.2|7175.2|7190.5|7175.5|7190.2|7175.2|0
1724659500000|2024-08-26 08:05:00|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724659530000|2024-08-26 08:05:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|1
1724659540000|2024-08-26 08:05:40|7190.4|7175.4|7190.2|7175.2|7190.4|7175.4|7190.2|7175.2|1
1724659550000|2024-08-26 08:05:50|7190.5|7175.5|7190.2|7175.2|7190.5|7175.5|7190.2|7175.2|0
1724659630000|2024-08-26 08:07:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724659650000|2024-08-26 08:07:30|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1724659680000|2024-08-26 08:08:00|7192.8|7177.8|7192.8|7177.8|7193.1|7178.1|7192.8|7177.8|4
1724659690000|2024-08-26 08:08:10|7192.5|7177.5|7192.8|7177.8|7192.8|7177.8|7192.5|7177.5|0
1724659750000|2024-08-26 08:09:10|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1724659770000|2024-08-26 08:09:30|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|1
1724659810000|2024-08-26 08:10:10|7193.7|7178.7|7192.3|7177.3|7193.7|7178.7|7192.3|7177.3|3
1724659820000|2024-08-26 08:10:20|7192|7177|7192|7177|7192|7177|7191.5|7176.5|0
1724659830000|2024-08-26 08:10:30|7191.7|7176.7|7191.7|7176.7|7192|7177|7191.7|7176.7|0
1724659840000|2024-08-26 08:10:40|7192|7177|7192|7177|7192|7177|7191.7|7176.7|0
1724659860000|2024-08-26 08:11:00|7191.7|7176.7|7191.8|7176.8|7192|7177|7191.5|7176.5|1
1724659870000|2024-08-26 08:11:10|7192|7177|7192|7177|7192|7177|7192|7177|0
1724660110000|2024-08-26 08:15:10|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1724660130000|2024-08-26 08:15:30|7192|7177|7192|7177|7192|7177|7192|7177|0
1724660160000|2024-08-26 08:16:00|7191|7176|7189.8|7174.8|7191|7176|7189.8|7174.8|2
1724660180000|2024-08-26 08:16:20|7190.1|7175.1|7189.8|7174.8|7190.1|7175.1|7189.8|7174.8|0
1724660190000|2024-08-26 08:16:30|7190.1|7175.1|7189.8|7174.8|7190.1|7175.1|7189.8|7174.8|0
1724660220000|2024-08-26 08:17:00|7190.1|7175.1|7189.8|7174.8|7190.1|7175.1|7189.8|7174.8|0
1724660260000|2024-08-26 08:17:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1724660320000|2024-08-26 08:18:40|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1724660340000|2024-08-26 08:19:00|7188.7|7173.7|7186.6|7171.6|7188.7|7173.7|7186.6|7171.6|2
1724660360000|2024-08-26 08:19:20|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1724660390000|2024-08-26 08:19:50|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1724660430000|2024-08-26 08:20:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724660440000|2024-08-26 08:20:40|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1724660470000|2024-08-26 08:21:10|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1724660480000|2024-08-26 08:21:20|||||||||1
1724660500000|2024-08-26 08:21:40|7183.4|7168.4|7183.9|7168.9|7183.9|7168.9|7182.9|7167.9|2
1724660510000|2024-08-26 08:21:50|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1724660520000|2024-08-26 08:22:00|7184.1|7169.1|7187.2|7172.2|7187.2|7172.2|7184.1|7169.1|11
1724660530000|2024-08-26 08:22:10|7187.5|7172.5|7187.7|7172.7|7187.7|7172.7|7187.5|7172.5|0
1724660540000|2024-08-26 08:22:20|7187.5|7172.5|7186.9|7171.9|7187.5|7172.5|7186.9|7171.9|1
1724660590000|2024-08-26 08:23:10|||||||||1
1724660680000|2024-08-26 08:24:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724660690000|2024-08-26 08:24:50|7185.8|7170.8|7185.4|7170.4|7185.8|7170.8|7185.4|7170.4|1
1724660700000|2024-08-26 08:25:00|7184.9|7169.9|7186|7171|7186|7171|7184.9|7169.9|3
1724660710000|2024-08-26 08:25:10|7186.5|7171.5|7187.1|7172.1|7187.1|7172.1|7186.5|7171.5|0
1724660730000|2024-08-26 08:25:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1724660740000|2024-08-26 08:25:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724660750000|2024-08-26 08:25:50|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1724660850000|2024-08-26 08:27:30|7186.6|7171.6|7183.9|7168.9|7186.6|7171.6|7183.9|7168.9|3
1724660870000|2024-08-26 08:27:50|7183.6|7168.6|7182.9|7167.9|7183.6|7168.6|7182.9|7167.9|1
1724660970000|2024-08-26 08:29:30|||||||||2
1724660990000|2024-08-26 08:29:50|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|9
1724661000000|2024-08-26 08:30:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1724661010000|2024-08-26 08:30:10|7184.6|7169.6|7184.4|7169.4|7184.6|7169.6|7184.4|7169.4|0
1724661120000|2024-08-26 08:32:00|7184.1|7169.1|7183.9|7168.9|7184.1|7169.1|7183.9|7168.9|0
1724661200000|2024-08-26 08:33:20|||||||||1
1724661210000|2024-08-26 08:33:30|7183.7|7168.7|7182.6|7167.6|7183.7|7168.7|7182.6|7167.6|4
1724661220000|2024-08-26 08:33:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1724661420000|2024-08-26 08:37:00|7178.6|7163.6|7177.9|7162.9|7178.6|7163.6|7177.6|7162.6|2
1724661510000|2024-08-26 08:38:30|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1724661520000|2024-08-26 08:38:40|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1724661560000|2024-08-26 08:39:20|7180|7165|7180|7165|7180|7165|7180|7165|1
1724661570000|2024-08-26 08:39:30|7178.3|7163.3|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|0
1724661600000|2024-08-26 08:40:00|7177.2|7162.2|7175.8|7160.8|7177.2|7162.2|7175.8|7160.8|12
1724661620000|2024-08-26 08:40:20|7175.5|7160.5|7172.8|7157.8|7175.5|7160.5|7172.8|7157.8|4
1724661630000|2024-08-26 08:40:30|7173.8|7158.8|7173.6|7158.6|7173.8|7158.8|7173.3|7158.3|3
1724661640000|2024-08-26 08:40:40|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1724661660000|2024-08-26 08:41:00|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1724661680000|2024-08-26 08:41:20|7171.8|7156.8|7173.3|7158.3|7174.3|7159.3|7171.3|7156.3|8
1724661710000|2024-08-26 08:41:50|7173|7158|7172.8|7157.8|7173|7158|7172.8|7157.8|0
1724661720000|2024-08-26 08:42:00|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1724661780000|2024-08-26 08:43:00|7173.6|7158.6|7174.5|7159.5|7174.8|7159.8|7173.6|7158.6|1
1724661790000|2024-08-26 08:43:10|7174|7159|7173.3|7158.3|7174|7159|7173.3|7158.3|0
1724661800000|2024-08-26 08:43:20|7173|7158|7173|7158|7173|7158|7173|7158|1
1724661810000|2024-08-26 08:43:30|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|0
1724661850000|2024-08-26 08:44:10|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|1
1724661860000|2024-08-26 08:44:20|7172.3|7157.3|7172.5|7157.5|7172.8|7157.8|7172.3|7157.3|1
1724661890000|2024-08-26 08:44:50|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|3
1724661900000|2024-08-26 08:45:00|7175.8|7160.8|7176.6|7161.6|7176.6|7161.6|7175.8|7160.8|1
1724661910000|2024-08-26 08:45:10|7176.3|7161.3|7176.1|7161.1|7176.3|7161.3|7176.1|7161.1|0
1724661970000|2024-08-26 08:46:10|||||||||1
1724662170000|2024-08-26 08:49:30|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1724662180000|2024-08-26 08:49:40|||||||||4
1724662310000|2024-08-26 08:51:50|7176.6|7161.6|7177.7|7162.7|7177.7|7162.7|7176.6|7161.6|2
1724662320000|2024-08-26 08:52:00|7178.3|7163.3|7181.8|7166.8|7182.6|7167.6|7178.3|7163.3|2
1724662330000|2024-08-26 08:52:10|7179.3|7164.3|7178.3|7163.3|7179.3|7164.3|7178.3|7163.3|3
1724662360000|2024-08-26 08:52:40|7176.3|7161.3|7176.1|7161.1|7176.3|7161.3|7176.1|7161.1|1
1724662380000|2024-08-26 08:53:00|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1724662390000|2024-08-26 08:53:10|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1724662420000|2024-08-26 08:53:40|7174.3|7159.3|7174.8|7159.8|7175|7160|7174.3|7159.3|0
1724662440000|2024-08-26 08:54:00|7176.8|7161.8|7175|7160|7176.8|7161.8|7175|7160|7
1724662450000|2024-08-26 08:54:10|7174.8|7159.8|7174.5|7159.5|7174.8|7159.8|7174.5|7159.5|0
1724662470000|2024-08-26 08:54:30|7174.8|7159.8|7173.8|7158.8|7174.8|7159.8|7173.5|7158.5|0
1724662480000|2024-08-26 08:54:40|7174|7159|7174|7159|7174|7159|7174|7159|0
1724662490000|2024-08-26 08:54:50|7174.3|7159.3|7174.5|7159.5|7174.5|7159.5|7174.3|7159.3|0
1724662500000|2024-08-26 08:55:00|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|0
1724662510000|2024-08-26 08:55:10|7174.6|7159.6|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|1
1724662520000|2024-08-26 08:55:20|7174.8|7159.8|7175.1|7160.1|7175.1|7160.1|7174.8|7159.8|0
1724662530000|2024-08-26 08:55:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|1
1724662540000|2024-08-26 08:55:40|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1724662570000|2024-08-26 08:56:10|7175.6|7160.6|7177.6|7162.6|7177.6|7162.6|7175.6|7160.6|1
1724662590000|2024-08-26 08:56:30|7177.3|7162.3|7177.1|7162.1|7177.3|7162.3|7177.1|7162.1|0
1724662600000|2024-08-26 08:56:40|7177.3|7162.3|7177.6|7162.6|7177.6|7162.6|7177.3|7162.3|1
1724662620000|2024-08-26 08:57:00|7177.8|7162.8|7178.1|7163.1|7178.1|7163.1|7177.8|7162.8|0
1724662650000|2024-08-26 08:57:30|7177.8|7162.8|7178.3|7163.3|7178.3|7163.3|7177.8|7162.8|1
1724662700000|2024-08-26 08:58:20|7178|7163|7178|7163|7178|7163|7178|7163|1
1724662710000|2024-08-26 08:58:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1724662720000|2024-08-26 08:58:40|7177.6|7162.6|7178.1|7163.1|7178.1|7163.1|7177.6|7162.6|1
1724662770000|2024-08-26 08:59:30|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1724662780000|2024-08-26 08:59:40|7176.3|7161.3|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|0
1724662800000|2024-08-26 09:00:00|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1724662830000|2024-08-26 09:00:30|7176|7161|7176|7161|7176|7161|7176|7161|1
1724662840000|2024-08-26 09:00:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1724662850000|2024-08-26 09:00:50|7177.1|7162.1|7176.6|7161.6|7177.1|7162.1|7176.6|7161.6|2
1724662860000|2024-08-26 09:01:00|7177.6|7162.6|7180.6|7165.6|7180.6|7165.6|7177.6|7162.6|4
1724662870000|2024-08-26 09:01:10|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.3|7164.3|2
1724662910000|2024-08-26 09:01:50|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1724662940000|2024-08-26 09:02:20|7178.6|7163.6|7177.6|7162.6|7178.6|7163.6|7177.3|7162.3|2
1724662950000|2024-08-26 09:02:30|7178.4|7163.4|7179.3|7164.3|7179.3|7164.3|7178.4|7163.4|2
1724662960000|2024-08-26 09:02:40|7179|7164|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|0
1724662970000|2024-08-26 09:02:50|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1724663050000|2024-08-26 09:04:10|7178.2|7163.2|7177.6|7162.6|7178.2|7163.2|7177.6|7162.6|0
1724663070000|2024-08-26 09:04:30|7177|7162|7177.6|7162.6|7177.6|7162.6|7177|7162|0
1724663080000|2024-08-26 09:04:40|7177|7162|7176.8|7161.8|7177|7162|7176.8|7161.8|0
1724663090000|2024-08-26 09:04:50|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|1
1724663210000|2024-08-26 09:06:50|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1724663330000|2024-08-26 09:08:50|7177.5|7162.5|7177.3|7162.3|7177.5|7162.5|7177.3|7162.3|0
1724663390000|2024-08-26 09:09:50|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1724663430000|2024-08-26 09:10:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1724663440000|2024-08-26 09:10:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1724663470000|2024-08-26 09:11:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1724663530000|2024-08-26 09:12:10|7178.3|7163.3|7178.1|7163.1|7179.1|7164.1|7178.1|7163.1|2
1724663560000|2024-08-26 09:12:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|1
1724663630000|2024-08-26 09:13:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.1|7163.1|1
1724663640000|2024-08-26 09:14:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1724663670000|2024-08-26 09:14:30|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|3
1724663680000|2024-08-26 09:14:40|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1724663720000|2024-08-26 09:15:20|7180.8|7165.8|7180.6|7165.6|7180.8|7165.8|7180.6|7165.6|0
1724663740000|2024-08-26 09:15:40|7179.6|7164.6|7180.6|7165.6|7180.6|7165.6|7179.6|7164.6|1
1724663770000|2024-08-26 09:16:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1724663850000|2024-08-26 09:17:30|7178.8|7163.8|7177.3|7162.3|7178.8|7163.8|7177.3|7162.3|0
1724663880000|2024-08-26 09:18:00|7177.9|7162.9|7178.8|7163.8|7179.1|7164.1|7177.9|7162.9|1
1724663910000|2024-08-26 09:18:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1724663940000|2024-08-26 09:19:00|7178.3|7163.3|7180.3|7165.3|7180.3|7165.3|7178.3|7163.3|1
1724663950000|2024-08-26 09:19:10|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1724663980000|2024-08-26 09:19:40|7179.2|7164.2|7178.8|7163.8|7179.2|7164.2|7178.3|7163.3|0
1724664010000|2024-08-26 09:20:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1724664040000|2024-08-26 09:20:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1724664050000|2024-08-26 09:20:50|7177.8|7162.8|7178.3|7163.3|7178.6|7163.6|7177.8|7162.8|0
1724664070000|2024-08-26 09:21:10|7178|7163|7178.1|7163.1|7178.3|7163.3|7177.8|7162.8|0
1724664080000|2024-08-26 09:21:20|7177.8|7162.8|7178.1|7163.1|7178.3|7163.3|7177.8|7162.8|0
1724664090000|2024-08-26 09:21:30|7177.8|7162.8|7178.1|7163.1|7178.3|7163.3|7177.8|7162.8|0
1724664100000|2024-08-26 09:21:40|7178|7163|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1724664120000|2024-08-26 09:22:00|7178.3|7163.3|7177.3|7162.3|7178.3|7163.3|7177.3|7162.3|2
1724664160000|2024-08-26 09:22:40|7179.1|7164.1|7180.1|7165.1|7180.1|7165.1|7179.1|7164.1|1
1724664170000|2024-08-26 09:22:50|7179.6|7164.6|7179.6|7164.6|7180.1|7165.1|7179.6|7164.6|0
1724664180000|2024-08-26 09:23:00|7179.9|7164.9|7180.3|7165.3|7180.3|7165.3|7179.6|7164.6|0
1724664190000|2024-08-26 09:23:10|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1724664230000|2024-08-26 09:23:50|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|0
1724664260000|2024-08-26 09:24:20|7179.8|7164.8|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|0
1724664280000|2024-08-26 09:24:40|7179.8|7164.8|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|0
1724664290000|2024-08-26 09:24:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|0
1724664320000|2024-08-26 09:25:20|7180.1|7165.1|7179.9|7164.9|7180.1|7165.1|7179.9|7164.9|0
1724664350000|2024-08-26 09:25:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1724664370000|2024-08-26 09:26:10|7180.1|7165.1|7179.9|7164.9|7180.1|7165.1|7179.9|7164.9|0
1724664380000|2024-08-26 09:26:20|7180.1|7165.1|7180.4|7165.4|7180.4|7165.4|7180.1|7165.1|0
1724664390000|2024-08-26 09:26:30|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1724664400000|2024-08-26 09:26:40|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|0
1724664410000|2024-08-26 09:26:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1724664600000|2024-08-26 09:30:00|7179.2|7164.2|7177.8|7162.8|7179.2|7164.2|7177.8|7162.8|0
1724664610000|2024-08-26 09:30:10|7177.3|7162.3|7177.1|7162.1|7177.6|7162.6|7177.1|7162.1|0
1724664620000|2024-08-26 09:30:20|7176.8|7161.8|7176.6|7161.6|7176.8|7161.8|7176.6|7161.6|0
1724664640000|2024-08-26 09:30:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1724664650000|2024-08-26 09:30:50|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1724664710000|2024-08-26 09:31:50|7177.9|7162.9|7178.1|7163.1|7178.1|7163.1|7177.9|7162.9|0
1724664860000|2024-08-26 09:34:20|7176.8|7161.8|7179.9|7164.9|7180.1|7165.1|7176.8|7161.8|4
1724664870000|2024-08-26 09:34:30|7179.3|7164.3|7179.9|7164.9|7180.1|7165.1|7179.3|7164.3|1
1724664880000|2024-08-26 09:34:40|7179.6|7164.6|7179.9|7164.9|7179.9|7164.9|7179.6|7164.6|0
1724664900000|2024-08-26 09:35:00|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1724664920000|2024-08-26 09:35:20|7179.8|7164.8|7181.6|7166.6|7181.9|7166.9|7179.6|7164.6|2
1724664930000|2024-08-26 09:35:30|7181.3|7166.3|7181.6|7166.6|7181.6|7166.6|7181.3|7166.3|0
1724664950000|2024-08-26 09:35:50|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1724665010000|2024-08-26 09:36:50|7181.6|7166.6|7181.1|7166.1|7181.6|7166.6|7181.1|7166.1|0
1724665030000|2024-08-26 09:37:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1724665120000|2024-08-26 09:38:40|7182.1|7167.1|7182.4|7167.4|7182.4|7167.4|7182.1|7167.1|0
1724665170000|2024-08-26 09:39:30|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1724665180000|2024-08-26 09:39:40|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1724665220000|2024-08-26 09:40:20|7182.4|7167.4|7182.6|7167.6|7182.6|7167.6|7182.4|7167.4|0
1724665230000|2024-08-26 09:40:30|7182.3|7167.3|7182.6|7167.6|7182.6|7167.6|7182.1|7167.1|0
1724665310000|2024-08-26 09:41:50|||||||||2
1724665330000|2024-08-26 09:42:10|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1724665350000|2024-08-26 09:42:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1724665570000|2024-08-26 09:46:10|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1724665630000|2024-08-26 09:47:10|7179.7|7164.7|7177.9|7162.9|7179.7|7164.7|7177.9|7162.9|1
1724665640000|2024-08-26 09:47:20|7177.2|7162.2|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|0
1724665660000|2024-08-26 09:47:40|7177.4|7162.4|7177.2|7162.2|7177.4|7162.4|7177.2|7162.2|0
1724665720000|2024-08-26 09:48:40|7176.4|7161.4|7178.4|7163.4|7178.4|7163.4|7175.9|7160.9|3
1724665750000|2024-08-26 09:49:10|7178.7|7163.7|7178.9|7163.9|7178.9|7163.9|7178.7|7163.7|0
1724665760000|2024-08-26 09:49:20|7178.6|7163.6|7178.4|7163.4|7178.6|7163.6|7178.4|7163.4|0
1724665820000|2024-08-26 09:50:20|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1724665870000|2024-08-26 09:51:10|7177.7|7162.7|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|0
1724665960000|2024-08-26 09:52:40|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1724665980000|2024-08-26 09:53:00|7176.9|7161.9|7175.4|7160.4|7176.9|7161.9|7175.4|7160.4|1
1724665990000|2024-08-26 09:53:10|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1724666040000|2024-08-26 09:54:00|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|1
1724666060000|2024-08-26 09:54:20|7176.1|7161.1|7177.7|7162.7|7177.7|7162.7|7176.1|7161.1|1
1724666080000|2024-08-26 09:54:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1724666090000|2024-08-26 09:54:50|7177.2|7162.2|7178.2|7163.2|7178.7|7163.7|7177.2|7162.2|1
1724666100000|2024-08-26 09:55:00|7178.7|7163.7|7178.2|7163.2|7178.7|7163.7|7178.2|7163.2|0
1724666110000|2024-08-26 09:55:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|0
1724666130000|2024-08-26 09:55:30|7178.2|7163.2|7178.7|7163.7|7178.7|7163.7|7178.2|7163.2|0
1724666150000|2024-08-26 09:55:50|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|1
1724666200000|2024-08-26 09:56:40|7177.2|7162.2|7177.2|7162.2|7177.7|7162.7|7177.2|7162.2|0
1724666230000|2024-08-26 09:57:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1724666240000|2024-08-26 09:57:20|7177.4|7162.4|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|0
1724666260000|2024-08-26 09:57:40|7177.4|7162.4|7177.5|7162.5|7177.5|7162.5|7177.2|7162.2|0
1724666270000|2024-08-26 09:57:50|7177.2|7162.2|7177.5|7162.5|7177.7|7162.7|7177.2|7162.2|0
1724666280000|2024-08-26 09:58:00|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1724666290000|2024-08-26 09:58:10|7178|7163|7178|7163|7178|7163|7178|7163|0
1724666310000|2024-08-26 09:58:30|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1724666360000|2024-08-26 09:59:20|7178.7|7163.7|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|0
1724666390000|2024-08-26 09:59:50|7178.9|7163.9|7178.7|7163.7|7178.9|7163.9|7178.7|7163.7|0
1724666460000|2024-08-26 10:01:00|7179|7164|7179.2|7164.2|7179.2|7164.2|7179|7164|0
1724666470000|2024-08-26 10:01:10|7178.9|7163.9|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|0
1724666480000|2024-08-26 10:01:20|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|2
1724666540000|2024-08-26 10:02:20|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1724666720000|2024-08-26 10:05:20|7181.7|7166.7|7182.7|7167.7|7182.7|7167.7|7181.7|7166.7|1
1724666730000|2024-08-26 10:05:30|7186.5|7171.5|7186.5|7171.5|7187|7172|7186.5|7171.5|3
1724666740000|2024-08-26 10:05:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1724666760000|2024-08-26 10:06:00|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1724666830000|2024-08-26 10:07:10|7186.5|7171.5|7186.2|7171.2|7186.5|7171.5|7186.2|7171.2|0
1724666840000|2024-08-26 10:07:20|7186.5|7171.5|7187.2|7172.2|7187.2|7172.2|7186.5|7171.5|0
1724666910000|2024-08-26 10:08:30|7191.1|7176.1|7190.9|7175.9|7192.3|7177.3|7190.6|7175.6|8
1724666930000|2024-08-26 10:08:50|7191.5|7176.5|7191.9|7176.9|7191.9|7176.9|7191.5|7176.5|0
1724666940000|2024-08-26 10:09:00|7191|7176|7189.8|7174.8|7191|7176|7189.8|7174.8|1
1724666960000|2024-08-26 10:09:20|7189.3|7174.3|7187.5|7172.5|7189.3|7174.3|7187.5|7172.5|1
1724666980000|2024-08-26 10:09:40|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1724666990000|2024-08-26 10:09:50|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1724667000000|2024-08-26 10:10:00|7186.8|7171.8|7186.5|7171.5|7186.8|7171.8|7186.3|7171.3|1
1724667010000|2024-08-26 10:10:10|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|0
1724667020000|2024-08-26 10:10:20|7185.7|7170.7|7185.5|7170.5|7185.7|7170.7|7185.5|7170.5|0
1724667070000|2024-08-26 10:11:10|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|0
1724667100000|2024-08-26 10:11:40|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1724667140000|2024-08-26 10:12:20|7188.1|7173.1|7189.1|7174.1|7189.1|7174.1|7188.1|7173.1|1
1724667150000|2024-08-26 10:12:30|7189.7|7174.7|7190.8|7175.8|7190.8|7175.8|7189.7|7174.7|1
1724667170000|2024-08-26 10:12:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724667200000|2024-08-26 10:13:20|7190.8|7175.8|7190.5|7175.5|7190.8|7175.8|7190.5|7175.5|0
1724667210000|2024-08-26 10:13:30|7190.8|7175.8|7190.5|7175.5|7190.8|7175.8|7190.5|7175.5|0
1724667220000|2024-08-26 10:13:40|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1724667230000|2024-08-26 10:13:50|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1724667240000|2024-08-26 10:14:00|7191.8|7176.8|7192.3|7177.3|7192.3|7177.3|7191.8|7176.8|0
1724667250000|2024-08-26 10:14:10|7192|7177|7191.3|7176.3|7192|7177|7191.3|7176.3|1
1724667270000|2024-08-26 10:14:30|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1724667280000|2024-08-26 10:14:40|7191.2|7176.2|7191.5|7176.5|7191.5|7176.5|7191.2|7176.2|0
1724667300000|2024-08-26 10:15:00|7191.2|7176.2|7191|7176|7191.2|7176.2|7191|7176|0
1724667310000|2024-08-26 10:15:10|7191.2|7176.2|7191|7176|7191.2|7176.2|7191|7176|0
1724667320000|2024-08-26 10:15:20|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1724667330000|2024-08-26 10:15:30|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.5|7174.5|2
1724667340000|2024-08-26 10:15:40|7189.2|7174.2|7189.5|7174.5|7189.5|7174.5|7189.2|7174.2|0
1724667350000|2024-08-26 10:15:50|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1724667360000|2024-08-26 10:16:00|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1724667380000|2024-08-26 10:16:20|7190|7175|7190|7175|7190|7175|7190|7175|0
1724667440000|2024-08-26 10:17:20|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1724667460000|2024-08-26 10:17:40|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1724667470000|2024-08-26 10:17:50|7188.8|7173.8|7190.5|7175.5|7190.5|7175.5|7188.8|7173.8|1
1724667530000|2024-08-26 10:18:50|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|2
1724667540000|2024-08-26 10:19:00|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1724667550000|2024-08-26 10:19:10|||||||||1
1724667560000|2024-08-26 10:19:20|7191.4|7176.4|7190.5|7175.5|7191.4|7176.4|7190.5|7175.5|3
1724667580000|2024-08-26 10:19:40|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1724667650000|2024-08-26 10:20:50|7190|7175|7189.8|7174.8|7190|7175|7189.8|7174.8|1
1724667660000|2024-08-26 10:21:00|7190|7175|7190.5|7175.5|7190.5|7175.5|7190|7175|0
1724667670000|2024-08-26 10:21:10|7189.8|7174.8|7190.5|7175.5|7190.8|7175.8|7189.8|7174.8|1
1724667700000|2024-08-26 10:21:40|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1724667720000|2024-08-26 10:22:00|7190.5|7175.5|7191|7176|7191|7176|7190.3|7175.3|2
1724667730000|2024-08-26 10:22:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1724667740000|2024-08-26 10:22:20|7191.1|7176.1|7191.5|7176.5|7191.5|7176.5|7191.1|7176.1|0
1724667750000|2024-08-26 10:22:30|7191.3|7176.3|7190.8|7175.8|7191.3|7176.3|7190.8|7175.8|0
1724667900000|2024-08-26 10:25:00|7191|7176|7191|7176|7191|7176|7191|7176|0
1724667940000|2024-08-26 10:25:40|7190.8|7175.8|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|1
1724667950000|2024-08-26 10:25:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1724667960000|2024-08-26 10:26:00|7190.8|7175.8|7191|7176|7191|7176|7190.8|7175.8|0
1724667970000|2024-08-26 10:26:10|||||||||1
1724667990000|2024-08-26 10:26:30|7191.8|7176.8|7191.5|7176.5|7191.8|7176.8|7191.5|7176.5|3
1724668000000|2024-08-26 10:26:40|7191.3|7176.3|7191.5|7176.5|7191.5|7176.5|7191|7176|0
1724668010000|2024-08-26 10:26:50|7191.3|7176.3|7191.5|7176.5|7191.5|7176.5|7191.3|7176.3|0
1724668050000|2024-08-26 10:27:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1724668060000|2024-08-26 10:27:40|7191.5|7176.5|7191|7176|7191.5|7176.5|7191|7176|0
1724668150000|2024-08-26 10:29:10|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1724668220000|2024-08-26 10:30:20|7191.7|7176.7|7192|7177|7192|7177|7191.7|7176.7|1
1724668230000|2024-08-26 10:30:30|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1724668240000|2024-08-26 10:30:40|||||||||2
1724668250000|2024-08-26 10:30:50|||||||||1
1724668270000|2024-08-26 10:31:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.5|7177.5|0
1724668340000|2024-08-26 10:32:20|7192|7177|7191.2|7176.2|7192|7177|7191.2|7176.2|1
1724668410000|2024-08-26 10:33:30|7190.9|7175.9|7189.5|7174.5|7190.9|7175.9|7189.5|7174.5|3
1724668430000|2024-08-26 10:33:50|7189.8|7174.8|7190|7175|7190|7175|7189.8|7174.8|0
1724668440000|2024-08-26 10:34:00|7190.2|7175.2|7189.2|7174.2|7190.2|7175.2|7189.2|7174.2|2
1724668470000|2024-08-26 10:34:30|7188.9|7173.9|7185.7|7170.7|7188.9|7173.9|7185.7|7170.7|2
1724668490000|2024-08-26 10:34:50|7185|7170|7185|7170|7185|7170|7185|7170|0
1724668550000|2024-08-26 10:35:50|7185.5|7170.5|7186|7171|7187.2|7172.2|7185.5|7170.5|6
1724668560000|2024-08-26 10:36:00|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1724668600000|2024-08-26 10:36:40|7185.1|7170.1|7185.8|7170.8|7185.8|7170.8|7184.9|7169.9|0
1724668620000|2024-08-26 10:37:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1724668660000|2024-08-26 10:37:40|7186.1|7171.1|7186.4|7171.4|7186.4|7171.4|7186.1|7171.1|0
1724668690000|2024-08-26 10:38:10|7187.1|7172.1|7187.3|7172.3|7187.8|7172.8|7187.1|7172.1|0
1724668700000|2024-08-26 10:38:20|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|0
1724668710000|2024-08-26 10:38:30|7187.5|7172.5|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|0
1724668720000|2024-08-26 10:38:40|7187.6|7172.6|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|0
1724668730000|2024-08-26 10:38:50|7187.5|7172.5|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|0
1724668740000|2024-08-26 10:39:00|7187.8|7172.8|7188.4|7173.4|7188.4|7173.4|7187.3|7172.3|0
1724668800000|2024-08-26 10:40:00|7188.1|7173.1|7188.4|7173.4|7188.4|7173.4|7188.1|7173.1|0
1724668860000|2024-08-26 10:41:00|7188.9|7173.9|7188.6|7173.6|7188.9|7173.9|7188.6|7173.6|0
1724668870000|2024-08-26 10:41:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724668910000|2024-08-26 10:41:50|7188.1|7173.1|7188.4|7173.4|7188.4|7173.4|7188.1|7173.1|0
1724668920000|2024-08-26 10:42:00|7188.6|7173.6|7187.3|7172.3|7188.6|7173.6|7187.3|7172.3|0
1724669010000|2024-08-26 10:43:30|7183.6|7168.6|7184.6|7169.6|7184.6|7169.6|7183.6|7168.6|1
1724669170000|2024-08-26 10:46:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1724669210000|2024-08-26 10:46:50|7184|7169|7182.6|7167.6|7184|7169|7182.6|7167.6|4
1724669220000|2024-08-26 10:47:00|7182.4|7167.4|7181.8|7166.8|7182.4|7167.4|7181.8|7166.8|0
1724669260000|2024-08-26 10:47:40|7182.1|7167.1|7182.9|7167.9|7182.9|7167.9|7182.1|7167.1|2
1724669270000|2024-08-26 10:47:50|7183.6|7168.6|7183.8|7168.8|7183.8|7168.8|7183.6|7168.6|0
1724669310000|2024-08-26 10:48:30|7185|7170|7185|7170|7185|7170|7185|7170|1
1724669320000|2024-08-26 10:48:40|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1724669330000|2024-08-26 10:48:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|2
1724669340000|2024-08-26 10:49:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1724669400000|2024-08-26 10:50:00|7185|7170|7183.6|7168.6|7185|7170|7183.6|7168.6|2
1724669440000|2024-08-26 10:50:40|7183.1|7168.1|7182.8|7167.8|7183.1|7168.1|7182.8|7167.8|0
1724669470000|2024-08-26 10:51:10|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|0
1724669490000|2024-08-26 10:51:30|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1724669590000|2024-08-26 10:53:10|7184.1|7169.1|7184.3|7169.3|7184.3|7169.3|7184.1|7169.1|1
1724669690000|2024-08-26 10:54:50|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1724669700000|2024-08-26 10:55:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1724669720000|2024-08-26 10:55:20|7186.7|7171.7|7186.1|7171.1|7186.7|7171.7|7186.1|7171.1|1
1724669730000|2024-08-26 10:55:30|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|0
1724669750000|2024-08-26 10:55:50|7186.6|7171.6|7186.8|7171.8|7186.8|7171.8|7186.6|7171.6|0
1724669770000|2024-08-26 10:56:10|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1724669790000|2024-08-26 10:56:30|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|8
1724669890000|2024-08-26 10:58:10|||||||||1
1724669950000|2024-08-26 10:59:10|||||||||1
1724669990000|2024-08-26 10:59:50|7188.3|7173.3|7187.8|7172.8|7188.3|7173.3|7187.8|7172.8|19
1724670000000|2024-08-26 11:00:00|7186.1|7171.1|7184.3|7169.3|7186.1|7171.1|7183.8|7168.8|2
1724670010000|2024-08-26 11:00:10|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1724670030000|2024-08-26 11:00:30|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1724670040000|2024-08-26 11:00:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1724670050000|2024-08-26 11:00:50|7185.3|7170.3|7185.3|7170.3|7185.6|7170.6|7185.1|7170.1|0
1724670060000|2024-08-26 11:01:00|7185.6|7170.6|7186.1|7171.1|7186.1|7171.1|7185.6|7170.6|0
1724670070000|2024-08-26 11:01:10|7185.8|7170.8|7185.6|7170.6|7185.8|7170.8|7185.6|7170.6|0
1724670120000|2024-08-26 11:02:00|7185.5|7170.5|7185.3|7170.3|7185.5|7170.5|7185.3|7170.3|0
1724670130000|2024-08-26 11:02:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1724670150000|2024-08-26 11:02:30|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1724670180000|2024-08-26 11:03:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1724670230000|2024-08-26 11:03:50|7186|7171|7186.3|7171.3|7186.3|7171.3|7186|7171|3
1724670240000|2024-08-26 11:04:00|7186|7171|7185.8|7170.8|7186|7171|7185.8|7170.8|0
1724670270000|2024-08-26 11:04:30|7185.6|7170.6|7185.1|7170.1|7185.6|7170.6|7185.1|7170.1|0
1724670280000|2024-08-26 11:04:40|7184.8|7169.8|7185.6|7170.6|7185.6|7170.6|7184.8|7169.8|1
1724670300000|2024-08-26 11:05:00|7185.4|7170.4|7185.6|7170.6|7185.6|7170.6|7185.1|7170.1|0
1724670310000|2024-08-26 11:05:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1724670340000|2024-08-26 11:05:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1724670420000|2024-08-26 11:07:00|7185.6|7170.6|7186.4|7171.4|7187.1|7172.1|7185.6|7170.6|1
1724670450000|2024-08-26 11:07:30|7186.9|7171.9|7186.4|7171.4|7186.9|7171.9|7186.4|7171.4|0
1724670460000|2024-08-26 11:07:40|7186.6|7171.6|7186.4|7171.4|7186.9|7171.9|7186.4|7171.4|0
1724670470000|2024-08-26 11:07:50|7186.6|7171.6|7186.9|7171.9|7186.9|7171.9|7186.6|7171.6|0
1724670540000|2024-08-26 11:09:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1724670550000|2024-08-26 11:09:10|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724670590000|2024-08-26 11:09:50|7185.6|7170.6|7185.1|7170.1|7185.6|7170.6|7185.1|7170.1|0
1724670610000|2024-08-26 11:10:10|7184.9|7169.9|7184.1|7169.1|7184.9|7169.9|7184.1|7169.1|0
1724670670000|2024-08-26 11:11:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1724670690000|2024-08-26 11:11:30|7184.6|7169.6|7184.4|7169.4|7184.9|7169.9|7184.4|7169.4|0
1724670720000|2024-08-26 11:12:00|7184.6|7169.6|7182.6|7167.6|7184.6|7169.6|7182.6|7167.6|1
1724670810000|2024-08-26 11:13:30|7182.3|7167.3|7182.1|7167.1|7182.3|7167.3|7182.1|7167.1|1
1724670820000|2024-08-26 11:13:40|7182.4|7167.4|7183.4|7168.4|7183.4|7168.4|7182.4|7167.4|4
1724670840000|2024-08-26 11:14:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1724670950000|2024-08-26 11:15:50|7184.4|7169.4|7184.1|7169.1|7184.4|7169.4|7184.1|7169.1|1
1724670960000|2024-08-26 11:16:00|7187.9|7172.9|7189.9|7174.9|7189.9|7174.9|7187.9|7172.9|14
1724670970000|2024-08-26 11:16:10|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1724670990000|2024-08-26 11:16:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1724671050000|2024-08-26 11:17:30|7191|7176|7191.4|7176.4|7191.7|7176.7|7191|7176|0
1724671060000|2024-08-26 11:17:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1724671140000|2024-08-26 11:19:00|7191.5|7176.5|7191.2|7176.2|7191.5|7176.5|7191.2|7176.2|0
1724671190000|2024-08-26 11:19:50|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1724671230000|2024-08-26 11:20:30|7191|7176|7191|7176|7191|7176|7191|7176|0
1724671240000|2024-08-26 11:20:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1724671250000|2024-08-26 11:20:50|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1724671270000|2024-08-26 11:21:10|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|2
1724671420000|2024-08-26 11:23:40|7192.5|7177.5|7192.4|7177.4|7192.5|7177.5|7192.2|7177.2|1
1724671550000|2024-08-26 11:25:50|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|2
1724671660000|2024-08-26 11:27:40|7190.6|7175.6|7188.7|7173.7|7190.6|7175.6|7188.7|7173.7|1
1724671670000|2024-08-26 11:27:50|7189.7|7174.7|7189.5|7174.5|7189.7|7174.7|7189.2|7174.2|0
1724671680000|2024-08-26 11:28:00|7189.7|7174.7|7190.2|7175.2|7190.2|7175.2|7189.7|7174.7|0
1724671720000|2024-08-26 11:28:40|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1724671730000|2024-08-26 11:28:50|7190.5|7175.5|7189.9|7174.9|7190.5|7175.5|7188.9|7173.9|2
1724671740000|2024-08-26 11:29:00|7190.2|7175.2|7190.4|7175.4|7190.4|7175.4|7190.2|7175.2|0
1724671850000|2024-08-26 11:30:50|7190.7|7175.7|7190.7|7175.7|7190.9|7175.9|7190.7|7175.7|0
1724671880000|2024-08-26 11:31:20|7190.9|7175.9|7190.7|7175.7|7190.9|7175.9|7190.7|7175.7|0
1724671890000|2024-08-26 11:31:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1724671900000|2024-08-26 11:31:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1724671950000|2024-08-26 11:32:30|7191.4|7176.4|7190.4|7175.4|7191.4|7176.4|7190.4|7175.4|4
1724671960000|2024-08-26 11:32:40|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1724671990000|2024-08-26 11:33:10|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1724672000000|2024-08-26 11:33:20|7190.2|7175.2|7191|7176|7191|7176|7190.2|7175.2|3
1724672010000|2024-08-26 11:33:30|7191.4|7176.4|7193.4|7178.4|7194.7|7179.7|7191.4|7176.4|8
1724672020000|2024-08-26 11:33:40|7193.2|7178.2|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|0
1724672040000|2024-08-26 11:34:00|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|1
1724672050000|2024-08-26 11:34:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1724672070000|2024-08-26 11:34:30|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|2
1724672090000|2024-08-26 11:34:50|7191.9|7176.9|7191.2|7176.2|7191.9|7176.9|7191.2|7176.2|1
1724672100000|2024-08-26 11:35:00|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1724672110000|2024-08-26 11:35:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1724672160000|2024-08-26 11:36:00|7189.9|7174.9|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|0
1724672170000|2024-08-26 11:36:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1724672190000|2024-08-26 11:36:30|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|4
1724672210000|2024-08-26 11:36:50|7192.1|7177.1|7191.9|7176.9|7192.1|7177.1|7191.9|7176.9|0
1724672220000|2024-08-26 11:37:00|7191.6|7176.6|7191.9|7176.9|7191.9|7176.9|7191.6|7176.6|1
1724672240000|2024-08-26 11:37:20|7192.7|7177.7|7194.2|7179.2|7194.2|7179.2|7192.7|7177.7|2
1724672250000|2024-08-26 11:37:30|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1724672310000|2024-08-26 11:38:30|7193.4|7178.4|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|0
1724672320000|2024-08-26 11:38:40|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1724672330000|2024-08-26 11:38:50|7192.7|7177.7|7192.2|7177.2|7192.7|7177.7|7192.2|7177.2|0
1724672350000|2024-08-26 11:39:10|7192.5|7177.5|7192.9|7177.9|7193.2|7178.2|7192.5|7177.5|0
1724672360000|2024-08-26 11:39:20|7193.2|7178.2|7192.9|7177.9|7193.2|7178.2|7192.9|7177.9|0
1724672370000|2024-08-26 11:39:30|7192.7|7177.7|7192.4|7177.4|7192.7|7177.7|7192.4|7177.4|0
1724672390000|2024-08-26 11:39:50|7192.7|7177.7|7192.4|7177.4|7192.7|7177.7|7192.4|7177.4|0
1724672400000|2024-08-26 11:40:00|7192.7|7177.7|7192.4|7177.4|7192.7|7177.7|7192.4|7177.4|0
1724672430000|2024-08-26 11:40:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724672440000|2024-08-26 11:40:40|7192.2|7177.2|7191.4|7176.4|7192.2|7177.2|7190.4|7175.4|2
1724672460000|2024-08-26 11:41:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1724672490000|2024-08-26 11:41:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1724672520000|2024-08-26 11:42:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1724672530000|2024-08-26 11:42:10|7190.9|7175.9|7191.2|7176.2|7191.4|7176.4|7190.1|7175.1|14
1724672570000|2024-08-26 11:42:50|7190.6|7175.6|7189.7|7174.7|7190.6|7175.6|7189.4|7174.4|0
1724672580000|2024-08-26 11:43:00|7189.9|7174.9|7189.7|7174.7|7189.9|7174.9|7189.7|7174.7|0
1724672610000|2024-08-26 11:43:30|7189.1|7174.1|7188.7|7173.7|7189.1|7174.1|7188.4|7173.4|0
1724672620000|2024-08-26 11:43:40|7188.4|7173.4|7188.7|7173.7|7188.7|7173.7|7188.4|7173.4|0
1724672670000|2024-08-26 11:44:30|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|1
1724672720000|2024-08-26 11:45:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724672730000|2024-08-26 11:45:30|7188.6|7173.6|7188.1|7173.1|7188.6|7173.6|7187.6|7172.6|0
1724672760000|2024-08-26 11:46:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1724672770000|2024-08-26 11:46:10|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724672790000|2024-08-26 11:46:30|7187.9|7172.9|7188.2|7173.2|7188.2|7173.2|7187.9|7172.9|0
1724672800000|2024-08-26 11:46:40|7187.7|7172.7|7187.5|7172.5|7187.7|7172.7|7187.5|7172.5|0
1724672820000|2024-08-26 11:47:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1724672830000|2024-08-26 11:47:10|7187.6|7172.6|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|0
1724672840000|2024-08-26 11:47:20|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|1
1724672850000|2024-08-26 11:47:30|7185.7|7170.7|7185.4|7170.4|7185.7|7170.7|7185.4|7170.4|0
1724672860000|2024-08-26 11:47:40|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1724672890000|2024-08-26 11:48:10|7184.9|7169.9|7186|7171|7186|7171|7184.9|7169.9|2
1724672910000|2024-08-26 11:48:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1724672930000|2024-08-26 11:48:50|7186.9|7171.9|7187.7|7172.7|7187.7|7172.7|7186.9|7171.9|2
1724672940000|2024-08-26 11:49:00|7187.9|7172.9|7187.7|7172.7|7187.9|7172.9|7187.7|7172.7|1
1724672950000|2024-08-26 11:49:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1724672970000|2024-08-26 11:49:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|1
1724672980000|2024-08-26 11:49:40|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1724672990000|2024-08-26 11:49:50|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1724673020000|2024-08-26 11:50:20|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1724673050000|2024-08-26 11:50:50|7189.7|7174.7|7190.2|7175.2|7190.2|7175.2|7189.7|7174.7|2
1724673110000|2024-08-26 11:51:50|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1724673120000|2024-08-26 11:52:00|7190.6|7175.6|7192.5|7177.5|7192.5|7177.5|7190.6|7175.6|3
1724673130000|2024-08-26 11:52:10|7192.7|7177.7|7194.4|7179.4|7194.4|7179.4|7192.7|7177.7|10
1724673140000|2024-08-26 11:52:20|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1724673180000|2024-08-26 11:53:00|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|4
1724673190000|2024-08-26 11:53:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|1
1724673220000|2024-08-26 11:53:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1724673290000|2024-08-26 11:54:50|7192.9|7177.9|7189.6|7174.6|7192.9|7177.9|7189.6|7174.6|4
1724673300000|2024-08-26 11:55:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1724673370000|2024-08-26 11:56:10|7189|7174|7188.2|7173.2|7189|7174|7188.2|7173.2|1
1724673380000|2024-08-26 11:56:20|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1724673400000|2024-08-26 11:56:40|7187.5|7172.5|7185.9|7170.9|7187.5|7172.5|7185.9|7170.9|0
1724673440000|2024-08-26 11:57:20|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|4
1724673450000|2024-08-26 11:57:30|7188|7173|7188|7173|7188|7173|7188|7173|0
1724673460000|2024-08-26 11:57:40|7188.2|7173.2|7187.5|7172.5|7188.5|7173.5|7187.5|7172.5|0
1724673470000|2024-08-26 11:57:50|7187.7|7172.7|7188|7173|7188|7173|7187.7|7172.7|0
1724673480000|2024-08-26 11:58:00|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1724673510000|2024-08-26 11:58:30|7188|7173|7188|7173|7188|7173|7188|7173|0
1724673520000|2024-08-26 11:58:40|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724673540000|2024-08-26 11:59:00|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1724673570000|2024-08-26 11:59:30|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|0
1724673600000|2024-08-26 12:00:00|7190.7|7175.7|7189.9|7174.9|7190.7|7175.7|7188.9|7173.9|4
1724673610000|2024-08-26 12:00:10|7191.4|7176.4|7194|7179|7194|7179|7191.4|7176.4|6
1724673620000|2024-08-26 12:00:20|7194.2|7179.2|7197.5|7182.5|7197.5|7182.5|7194.2|7179.2|19
1724673630000|2024-08-26 12:00:30|7197.7|7182.7|7199.5|7184.5|7199.5|7184.5|7197.7|7182.7|7
1724673640000|2024-08-26 12:00:40|||||||||1
1724673650000|2024-08-26 12:00:50|7198.5|7183.5|7197|7182|7198.5|7183.5|7197|7182|2
1724673660000|2024-08-26 12:01:00|7196|7181|7201|7186|7201|7186|7196|7181|17
1724673670000|2024-08-26 12:01:10|7200.5|7185.5|7202|7187|7203|7188|7200.5|7185.5|52
1724673680000|2024-08-26 12:01:20|7200.5|7185.5|7196.4|7181.4|7200.5|7185.5|7196.1|7181.1|15
1724673690000|2024-08-26 12:01:30|7196.1|7181.1|7194.9|7179.9|7196.1|7181.1|7194.9|7179.9|2
1724673700000|2024-08-26 12:01:40|7195.9|7180.9|7196.9|7181.9|7196.9|7181.9|7195.9|7180.9|4
1724673710000|2024-08-26 12:01:50|7197.4|7182.4|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|7
1724673720000|2024-08-26 12:02:00|7198.2|7183.2|7198.9|7183.9|7199.2|7184.2|7198.2|7183.2|1
1724673730000|2024-08-26 12:02:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1724673750000|2024-08-26 12:02:30|7199|7184|7199|7184|7199|7184|7199|7184|0
1724673770000|2024-08-26 12:02:50|7199.2|7184.2|7199.5|7184.5|7199.5|7184.5|7199.2|7184.2|0
1724673780000|2024-08-26 12:03:00|7198.7|7183.7|7197.2|7182.2|7198.7|7183.7|7197.2|7182.2|9
1724673790000|2024-08-26 12:03:10|7197|7182|7196.7|7181.7|7197|7182|7196.6|7181.6|3
1724673800000|2024-08-26 12:03:20|7197|7182|7197.2|7182.2|7197.2|7182.2|7197|7182|0
1724673810000|2024-08-26 12:03:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|2
1724673820000|2024-08-26 12:03:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1724673830000|2024-08-26 12:03:50|7196.9|7181.9|7194.6|7179.6|7196.9|7181.9|7194.4|7179.4|11
1724673840000|2024-08-26 12:04:00|7194.4|7179.4|7195.4|7180.4|7195.4|7180.4|7194.4|7179.4|0
1724673850000|2024-08-26 12:04:10|7194.4|7179.4|7193.9|7178.9|7194.4|7179.4|7193.9|7178.9|2
1724673860000|2024-08-26 12:04:20|7191.1|7176.1|7191.9|7176.9|7191.9|7176.9|7190.6|7175.6|4
1724673870000|2024-08-26 12:04:30|7191.4|7176.4|7190.9|7175.9|7191.4|7176.4|7190.9|7175.9|0
1724673890000|2024-08-26 12:04:50|7190.6|7175.6|7187.8|7172.8|7190.6|7175.6|7187.8|7172.8|9
1724673900000|2024-08-26 12:05:00|7187.3|7172.3|7187.8|7172.8|7189.6|7174.6|7186.8|7171.8|23
1724673910000|2024-08-26 12:05:10|7187.5|7172.5|7185.1|7170.1|7187.5|7172.5|7185.1|7170.1|3
1724673920000|2024-08-26 12:05:20|7185.4|7170.4|7186.6|7171.6|7186.6|7171.6|7185.4|7170.4|1
1724673930000|2024-08-26 12:05:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7186.8|7171.8|0
1724673950000|2024-08-26 12:05:50|7186.6|7171.6|7182.6|7167.6|7186.6|7171.6|7182.6|7167.6|7
1724673960000|2024-08-26 12:06:00|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1724673980000|2024-08-26 12:06:20|7183.3|7168.3|7184.1|7169.1|7184.1|7169.1|7183.3|7168.3|1
1724673990000|2024-08-26 12:06:30|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|3
1724674000000|2024-08-26 12:06:40|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|5
1724674020000|2024-08-26 12:07:00|7181|7166|7180.3|7165.3|7181|7166|7180.3|7165.3|1
1724674040000|2024-08-26 12:07:20|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|4
1724674050000|2024-08-26 12:07:30|7180.8|7165.8|7181.1|7166.1|7181.1|7166.1|7180.8|7165.8|0
1724674080000|2024-08-26 12:08:00|7180.6|7165.6|7180.1|7165.1|7180.6|7165.6|7179.8|7164.8|5
1724674090000|2024-08-26 12:08:10|7180.6|7165.6|7182.6|7167.6|7182.6|7167.6|7180.6|7165.6|0
1724674110000|2024-08-26 12:08:30|7183.1|7168.1|7183.9|7168.9|7184.3|7169.3|7183.1|7168.1|3
1724674120000|2024-08-26 12:08:40|7182.1|7167.1|7180.6|7165.6|7182.1|7167.1|7180.6|7165.6|3
1724674130000|2024-08-26 12:08:50|7180.9|7165.9|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|0
1724674140000|2024-08-26 12:09:00|7181.6|7166.6|7180.8|7165.8|7181.6|7166.6|7179.6|7164.6|8
1724674150000|2024-08-26 12:09:10|7181.1|7166.1|7181.9|7166.9|7181.9|7166.9|7181.1|7166.1|0
1724674160000|2024-08-26 12:09:20|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1724674170000|2024-08-26 12:09:30|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|3
1724674180000|2024-08-26 12:09:40|7179.8|7164.8|7177|7162|7179.8|7164.8|7176.8|7161.8|4
1724674200000|2024-08-26 12:10:00|7176.8|7161.8|7177.5|7162.5|7178|7163|7176.8|7161.8|6
1724674210000|2024-08-26 12:10:10|7176|7161|7176|7161|7176|7161|7175.8|7160.8|8
1724674220000|2024-08-26 12:10:20|7176.3|7161.3|7177|7162|7177|7162|7176.3|7161.3|4
1724674230000|2024-08-26 12:10:30|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|5
1724674240000|2024-08-26 12:10:40|7179|7164|7178.5|7163.5|7179|7164|7178.5|7163.5|0
1724674260000|2024-08-26 12:11:00|7178.8|7163.8|7177.3|7162.3|7178.8|7163.8|7176.3|7161.3|2
1724674270000|2024-08-26 12:11:10|7177.5|7162.5|7177.8|7162.8|7177.8|7162.8|7177.5|7162.5|0
1724674300000|2024-08-26 12:11:40|7177|7162|7176.5|7161.5|7177|7162|7176.5|7161.5|3
1724674320000|2024-08-26 12:12:00|7176.3|7161.3|7181.8|7166.8|7182.5|7167.5|7176|7161|19
1724674330000|2024-08-26 12:12:10|7179|7164|7178.7|7163.7|7179|7164|7178.7|7163.7|3
1724674340000|2024-08-26 12:12:20|7179|7164|7179|7164|7179|7164|7179|7164|0
1724674360000|2024-08-26 12:12:40|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1724674370000|2024-08-26 12:12:50|7179.3|7164.3|7179.5|7164.5|7179.5|7164.5|7179.3|7164.3|0
1724674380000|2024-08-26 12:13:00|7180|7165|7179.2|7164.2|7180|7165|7178.7|7163.7|3
1724674390000|2024-08-26 12:13:10|7179.7|7164.7|7179.7|7164.7|7180.5|7165.5|7179.7|7164.7|0
1724674400000|2024-08-26 12:13:20|7181|7166|7181.5|7166.5|7181.8|7166.8|7181|7166|2
1724674440000|2024-08-26 12:14:00|7181.2|7166.2|7186.2|7171.2|7186.5|7171.5|7181.2|7166.2|4
1724674450000|2024-08-26 12:14:10|7185.9|7170.9|7186|7171|7186|7171|7185.7|7170.7|10
1724674490000|2024-08-26 12:14:50|7186.5|7171.5|7184.7|7169.7|7186.5|7171.5|7184.7|7169.7|11
1724674500000|2024-08-26 12:15:00|7184.1|7169.1|7183.2|7168.2|7184.1|7169.1|7182.4|7167.4|5
1724674530000|2024-08-26 12:15:30|7181.5|7166.5|7179.7|7164.7|7181.5|7166.5|7179.7|7164.7|9
1724674540000|2024-08-26 12:15:40|7179.2|7164.2|7179|7164|7179.2|7164.2|7179|7164|0
1724674550000|2024-08-26 12:15:50|7181.7|7166.7|7181.6|7166.6|7181.9|7166.9|7181.6|7166.6|13
1724674560000|2024-08-26 12:16:00|7181.4|7166.4|7179.6|7164.6|7181.4|7166.4|7179.1|7164.1|3
1724674570000|2024-08-26 12:16:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|4
1724674600000|2024-08-26 12:16:40|7181|7166|7182.4|7167.4|7182.4|7167.4|7181|7166|3
1724674620000|2024-08-26 12:17:00|7182.9|7167.9|7186.8|7171.8|7186.8|7171.8|7182.9|7167.9|17
1724674630000|2024-08-26 12:17:10|7187|7172|7186.8|7171.8|7187.5|7172.5|7186.5|7171.5|3
1724674640000|2024-08-26 12:17:20|7186.3|7171.3|7186.9|7171.9|7187.5|7172.5|7186.3|7171.3|3
1724674650000|2024-08-26 12:17:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1724674680000|2024-08-26 12:18:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|0
1724674690000|2024-08-26 12:18:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1724674730000|2024-08-26 12:18:50|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1724674740000|2024-08-26 12:19:00|7188.2|7173.2|7192.5|7177.5|7192.5|7177.5|7188.2|7173.2|1
1724674750000|2024-08-26 12:19:10|7193.5|7178.5|7193|7178|7193.8|7178.8|7193|7178|4
1724674760000|2024-08-26 12:19:20|7194|7179|7194.3|7179.3|7194.3|7179.3|7194|7179|2
1724674770000|2024-08-26 12:19:30|7194|7179|7194.3|7179.3|7194.3|7179.3|7194|7179|0
1724674790000|2024-08-26 12:19:50|7195|7180|7194|7179|7195|7180|7194|7179|14
1724674800000|2024-08-26 12:20:00|7193.2|7178.2|7194|7179|7194|7179|7193.2|7178.2|2
1724674810000|2024-08-26 12:20:10|7194.5|7179.5|7194.2|7179.2|7194.5|7179.5|7193.5|7178.5|4
1724674820000|2024-08-26 12:20:20|7194.5|7179.5|7196|7181|7196|7181|7194.5|7179.5|0
1724674830000|2024-08-26 12:20:30|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|1
1724674840000|2024-08-26 12:20:40|||||||||4
1724674850000|2024-08-26 12:20:50|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1724674870000|2024-08-26 12:21:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|5
1724674890000|2024-08-26 12:21:30|7196|7181|7191.4|7176.4|7196|7181|7191.1|7176.1|8
1724674900000|2024-08-26 12:21:40|7191.9|7176.9|7191.4|7176.4|7191.9|7176.9|7191.4|7176.4|3
1724674920000|2024-08-26 12:22:00|7189.4|7174.4|7187.6|7172.6|7189.4|7174.4|7187.6|7172.6|1
1724674930000|2024-08-26 12:22:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1724674940000|2024-08-26 12:22:20|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|6
1724674950000|2024-08-26 12:22:30|7188|7173|7187.4|7172.4|7188|7173|7187.4|7172.4|2
1724674960000|2024-08-26 12:22:40|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1724674980000|2024-08-26 12:23:00|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1724674990000|2024-08-26 12:23:10|7182.8|7167.8|7183.4|7168.4|7183.4|7168.4|7182.3|7167.3|5
1724675000000|2024-08-26 12:23:20|7183.7|7168.7|7182.6|7167.6|7183.9|7168.9|7182.6|7167.6|8
1724675010000|2024-08-26 12:23:30|7183.1|7168.1|7182.4|7167.4|7183.1|7168.1|7182.4|7167.4|0
1724675020000|2024-08-26 12:23:40|7182.1|7167.1|7182.9|7167.9|7182.9|7167.9|7181.9|7166.9|2
1724675040000|2024-08-26 12:24:00|7179.8|7164.8|7178.9|7163.9|7180.9|7165.9|7178.9|7163.9|3
1724675050000|2024-08-26 12:24:10|7179.4|7164.4|7179.4|7164.4|7180.2|7165.2|7179.4|7164.4|0
1724675070000|2024-08-26 12:24:30|7179.6|7164.6|7180.4|7165.4|7180.4|7165.4|7179.6|7164.6|0
1724675080000|2024-08-26 12:24:40|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|0
1724675090000|2024-08-26 12:24:50|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|1
1724675100000|2024-08-26 12:25:00|7180.8|7165.8|7179.6|7164.6|7182.9|7167.9|7179.6|7164.6|4
1724675110000|2024-08-26 12:25:10|7179.3|7164.3|7179.6|7164.6|7179.6|7164.6|7179.1|7164.1|3
1724675130000|2024-08-26 12:25:30|7179.4|7164.4|7178.9|7163.9|7179.4|7164.4|7178.9|7163.9|2
1724675140000|2024-08-26 12:25:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|5
1724675150000|2024-08-26 12:25:50|7177.9|7162.9|7177.6|7162.6|7177.9|7162.9|7177.4|7162.4|4
1724675160000|2024-08-26 12:26:00|7177.8|7162.8|7176.3|7161.3|7177.8|7162.8|7175.8|7160.8|201
1724675180000|2024-08-26 12:26:20|7176.8|7161.8|7174.3|7159.3|7176.8|7161.8|7173.8|7158.8|9
1724675190000|2024-08-26 12:26:30|7175.8|7160.8|7175|7160|7175.8|7160.8|7175|7160|7
1724675200000|2024-08-26 12:26:40|7174.8|7159.8|7179.1|7164.1|7179.2|7164.2|7174.8|7159.8|14
1724675210000|2024-08-26 12:26:50|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1724675220000|2024-08-26 12:27:00|7179.6|7164.6|7180.9|7165.9|7180.9|7165.9|7179.1|7164.1|4
1724675230000|2024-08-26 12:27:10|7180.6|7165.6|7180.4|7165.4|7180.6|7165.6|7180.4|7165.4|0
1724675240000|2024-08-26 12:27:20|7181.3|7166.3|7182.4|7167.4|7182.7|7167.7|7181.3|7166.3|2
1724675250000|2024-08-26 12:27:30|7181.8|7166.8|7180.6|7165.6|7181.8|7166.8|7180.6|7165.6|4
1724675260000|2024-08-26 12:27:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1724675280000|2024-08-26 12:28:00|7179.9|7164.9|7181.9|7166.9|7181.9|7166.9|7179.9|7164.9|5
1724675290000|2024-08-26 12:28:10|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1724675310000|2024-08-26 12:28:30|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1724675320000|2024-08-26 12:28:40|7180.4|7165.4|7179.4|7164.4|7180.4|7165.4|7179.4|7164.4|12
1724675330000|2024-08-26 12:28:50|7179.2|7164.2|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|4
1724675340000|2024-08-26 12:29:00|7179.1|7164.1|7178.4|7163.4|7179.1|7164.1|7178.4|7163.4|7
1724675350000|2024-08-26 12:29:10|7179|7164|7179.9|7164.9|7179.9|7164.9|7179|7164|15
1724675360000|2024-08-26 12:29:20|7179.4|7164.4|7180.4|7165.4|7180.4|7165.4|7179.4|7164.4|1
1724675380000|2024-08-26 12:29:40|7180.8|7165.8|7181.1|7166.1|7181.1|7166.1|7180.8|7165.8|1
1724675410000|2024-08-26 12:30:10|7180.9|7165.9|7177.1|7162.1|7180.9|7165.9|7176.5|7161.5|12
1724675430000|2024-08-26 12:30:30|7177.3|7162.3|7177.4|7162.4|7178.1|7163.1|7177.3|7162.3|3
1724675440000|2024-08-26 12:30:40|7177.8|7162.8|7179.3|7164.3|7179.3|7164.3|7177.8|7162.8|2
1724675460000|2024-08-26 12:31:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1724675480000|2024-08-26 12:31:20|7179.3|7164.3|7179.1|7164.1|7179.3|7164.3|7179.1|7164.1|1
1724675490000|2024-08-26 12:31:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1724675500000|2024-08-26 12:31:40|7178.6|7163.6|7175.8|7160.8|7178.6|7163.6|7175.8|7160.8|2
1724675510000|2024-08-26 12:31:50|7175.6|7160.6|7175.6|7160.6|7176.6|7161.6|7175.6|7160.6|5
1724675520000|2024-08-26 12:32:00|7176.1|7161.1|7176.1|7161.1|7176.4|7161.4|7176.1|7161.1|7
1724675530000|2024-08-26 12:32:10|7176.3|7161.3|7176.4|7161.4|7176.4|7161.4|7176.1|7161.1|5
1724675540000|2024-08-26 12:32:20|7176.1|7161.1|7176.1|7161.1|7176.4|7161.4|7176.1|7161.1|0
1724675550000|2024-08-26 12:32:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|10
1724675560000|2024-08-26 12:32:40|7178.6|7163.6|7178.1|7163.1|7178.6|7163.6|7178.1|7163.1|0
1724675570000|2024-08-26 12:32:50|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1724675580000|2024-08-26 12:33:00|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|2
1724675590000|2024-08-26 12:33:10|7176.4|7161.4|7178.8|7163.8|7178.8|7163.8|7176.4|7161.4|10
1724675600000|2024-08-26 12:33:20|7180.4|7165.4|7180.8|7165.8|7181.1|7166.1|7180.3|7165.3|2
1724675610000|2024-08-26 12:33:30|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|3
1724675620000|2024-08-26 12:33:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|2
1724675640000|2024-08-26 12:34:00|7179.5|7164.5|7180.6|7165.6|7181.3|7166.3|7179.5|7164.5|3
1724675660000|2024-08-26 12:34:20|7180.8|7165.8|7181.1|7166.1|7181.1|7166.1|7180.8|7165.8|1
1724675680000|2024-08-26 12:34:40|7180.9|7165.9|7180.4|7165.4|7180.9|7165.9|7180.4|7165.4|0
1724675690000|2024-08-26 12:34:50|||||||||1
1724675710000|2024-08-26 12:35:10|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|1
1724675750000|2024-08-26 12:35:50|7179.3|7164.3|7177.1|7162.1|7179.3|7164.3|7177.1|7162.1|11
1724675760000|2024-08-26 12:36:00|7176.6|7161.6|7176.1|7161.1|7176.8|7161.8|7175.8|7160.8|9
1724675770000|2024-08-26 12:36:10|7175.8|7160.8|7176.1|7161.1|7176.1|7161.1|7175.8|7160.8|2
1724675780000|2024-08-26 12:36:20|7176.6|7161.6|7178.2|7163.2|7178.2|7163.2|7176.6|7161.6|3
1724675790000|2024-08-26 12:36:30|7178.4|7163.4|7177.4|7162.4|7178.4|7163.4|7176.9|7161.9|4
1724675800000|2024-08-26 12:36:40|7177.1|7162.1|7179.9|7164.9|7179.9|7164.9|7176.9|7161.9|6
1724675810000|2024-08-26 12:36:50|7180.2|7165.2|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|0
1724675820000|2024-08-26 12:37:00|7179.4|7164.4|7179.9|7164.9|7179.9|7164.9|7179.4|7164.4|1
1724675880000|2024-08-26 12:38:00|7176.8|7161.8|7177.1|7162.1|7177.1|7162.1|7176.8|7161.8|2
1724675890000|2024-08-26 12:38:10|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7176.9|7161.9|5
1724675910000|2024-08-26 12:38:30|||||||||1
1724675940000|2024-08-26 12:39:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1724675960000|2024-08-26 12:39:20|7176.5|7161.5|7176.9|7161.9|7177.4|7162.4|7176.5|7161.5|5
1724675970000|2024-08-26 12:39:30|7177.1|7162.1|7177.4|7162.4|7177.4|7162.4|7177.1|7162.1|3
1724675980000|2024-08-26 12:39:40|7177.7|7162.7|7177.9|7162.9|7177.9|7162.9|7177.7|7162.7|0
1724675990000|2024-08-26 12:39:50|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1724676000000|2024-08-26 12:40:00|7177.4|7162.4|7177.1|7162.1|7177.4|7162.4|7177.1|7162.1|0
1724676010000|2024-08-26 12:40:10|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|4
1724676020000|2024-08-26 12:40:20|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|6
1724676030000|2024-08-26 12:40:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1724676040000|2024-08-26 12:40:40|7178.8|7163.8|7180.4|7165.4|7180.4|7165.4|7178.8|7163.8|3
1724676060000|2024-08-26 12:41:00|7179.4|7164.4|7179.4|7164.4|7179.7|7164.7|7179.4|7164.4|11
1724676070000|2024-08-26 12:41:10|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1724676080000|2024-08-26 12:41:20|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1724676090000|2024-08-26 12:41:30|||||||||1
1724676100000|2024-08-26 12:41:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1724676120000|2024-08-26 12:42:00|7178.3|7163.3|7177.2|7162.2|7178.3|7163.3|7176.9|7161.9|10
1724676130000|2024-08-26 12:42:10|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1724676170000|2024-08-26 12:42:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|6
1724676180000|2024-08-26 12:43:00|7178.9|7163.9|7180.4|7165.4|7180.4|7165.4|7178.4|7163.4|1
1724676190000|2024-08-26 12:43:10|7179.4|7164.4|7178.4|7163.4|7179.4|7164.4|7178.4|7163.4|2
1724676200000|2024-08-26 12:43:20|7178.1|7163.1|7177.9|7162.9|7178.1|7163.1|7177.9|7162.9|0
1724676240000|2024-08-26 12:44:00|||||||||2
1724676250000|2024-08-26 12:44:10|7179.1|7164.1|7179.9|7164.9|7179.9|7164.9|7178.8|7163.8|8
1724676260000|2024-08-26 12:44:20|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1724676270000|2024-08-26 12:44:30|7180.7|7165.7|7180.9|7165.9|7180.9|7165.9|7180.7|7165.7|0
1724676280000|2024-08-26 12:44:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1724676290000|2024-08-26 12:44:50|7180.9|7165.9|7180.4|7165.4|7181.4|7166.4|7180.4|7165.4|2
1724676300000|2024-08-26 12:45:00|7180.1|7165.1|7177.4|7162.4|7180.1|7165.1|7177.4|7162.4|6
1724676310000|2024-08-26 12:45:10|||||||||1
1724676320000|2024-08-26 12:45:20|7177.7|7162.7|7177.6|7162.6|7177.7|7162.7|7177.6|7162.6|1
1724676330000|2024-08-26 12:45:30|7177.4|7162.4|7174.8|7159.8|7177.4|7162.4|7174.3|7159.3|6
1724676360000|2024-08-26 12:46:00|7174.6|7159.6|7163.3|7148.3|7174.6|7159.6|7162.6|7147.6|24
1724676370000|2024-08-26 12:46:10|7163.1|7148.1|7163.3|7148.3|7163.3|7148.3|7162.8|7147.8|0
1724676380000|2024-08-26 12:46:20|7163.1|7148.1|7159.1|7144.1|7163.1|7148.1|7158.6|7143.6|5
1724676390000|2024-08-26 12:46:30|7158.8|7143.8|7157.8|7142.8|7158.8|7143.8|7157.8|7142.8|6
1724676420000|2024-08-26 12:47:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1724676430000|2024-08-26 12:47:10|7156.9|7141.9|7154.1|7139.1|7156.9|7141.9|7153.8|7138.8|12
1724676440000|2024-08-26 12:47:20|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|2
1724676450000|2024-08-26 12:47:30|||||||||2
1724676460000|2024-08-26 12:47:40|7154.8|7139.8|7157.6|7142.6|7157.8|7142.8|7154.6|7139.6|4
1724676470000|2024-08-26 12:47:50|7158.1|7143.1|7157.1|7142.1|7158.1|7143.1|7157.1|7142.1|3
1724676490000|2024-08-26 12:48:10|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|2
1724676500000|2024-08-26 12:48:20|7158.5|7143.5|7160.3|7145.3|7160.3|7145.3|7158.5|7143.5|1
1724676510000|2024-08-26 12:48:30|7160.1|7145.1|7162.3|7147.3|7162.3|7147.3|7160.1|7145.1|11
1724676520000|2024-08-26 12:48:40|7162.9|7147.9|7163.8|7148.8|7164.6|7149.6|7162.9|7147.9|4
1724676530000|2024-08-26 12:48:50|7165.6|7150.6|7167.3|7152.3|7167.3|7152.3|7165.6|7150.6|1
1724676550000|2024-08-26 12:49:10|7166.9|7151.9|7166.8|7151.8|7166.9|7151.9|7166.3|7151.3|6
1724676560000|2024-08-26 12:49:20|7167.3|7152.3|7167.8|7152.8|7167.8|7152.8|7167.3|7152.3|1
1724676570000|2024-08-26 12:49:30|7169|7154|7164.3|7149.3|7169|7154|7164.3|7149.3|6
1724676580000|2024-08-26 12:49:40|7164.8|7149.8|7165.6|7150.6|7165.8|7150.8|7164.8|7149.8|3
1724676590000|2024-08-26 12:49:50|7165.8|7150.8|7169.8|7154.8|7170.1|7155.1|7165.8|7150.8|1
1724676600000|2024-08-26 12:50:00|7170.4|7155.4|7171.8|7156.8|7171.8|7156.8|7170.4|7155.4|3
1724676610000|2024-08-26 12:50:10|7171.3|7156.3|7168.8|7153.8|7171.3|7156.3|7168.8|7153.8|1
1724676620000|2024-08-26 12:50:20|7169.3|7154.3|7169.1|7154.1|7169.3|7154.3|7168.3|7153.3|2
1724676630000|2024-08-26 12:50:30|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|0
1724676650000|2024-08-26 12:50:50|7168.6|7153.6|7168.8|7153.8|7168.8|7153.8|7168.6|7153.6|0
1724676660000|2024-08-26 12:51:00|7168.6|7153.6|7173.1|7158.1|7173.1|7158.1|7168.6|7153.6|6
1724676670000|2024-08-26 12:51:10|7173.4|7158.4|7169.7|7154.7|7173.4|7158.4|7169.7|7154.7|49
1724676680000|2024-08-26 12:51:20|7169.3|7154.3|7170.6|7155.6|7170.9|7155.9|7169.3|7154.3|5
1724676690000|2024-08-26 12:51:30|7170.4|7155.4|7170|7155|7170.9|7155.9|7169.6|7154.6|5
1724676700000|2024-08-26 12:51:40|7169.1|7154.1|7168.9|7153.9|7169.1|7154.1|7168.9|7153.9|0
1724676710000|2024-08-26 12:51:50|7169.5|7154.5|7171.9|7156.9|7171.9|7156.9|7169.5|7154.5|3
1724676720000|2024-08-26 12:52:00|7171.3|7156.3|7170.9|7155.9|7171.3|7156.3|7170.4|7155.4|1
1724676730000|2024-08-26 12:52:10|7170.4|7155.4|7170.9|7155.9|7170.9|7155.9|7170.1|7155.1|1
1724676740000|2024-08-26 12:52:20|7171.5|7156.5|7172.1|7157.1|7172.1|7157.1|7171.5|7156.5|1
1724676750000|2024-08-26 12:52:30|7171.6|7156.6|7171.8|7156.8|7171.8|7156.8|7171.6|7156.6|1
1724676780000|2024-08-26 12:53:00|7171.1|7156.1|7167.3|7152.3|7171.1|7156.1|7166.8|7151.8|1
1724676790000|2024-08-26 12:53:10|7168.1|7153.1|7168.5|7153.5|7168.9|7153.9|7168.1|7153.1|2
1724676800000|2024-08-26 12:53:20|7168.3|7153.3|7169.3|7154.3|7169.3|7154.3|7168.3|7153.3|1
1724676810000|2024-08-26 12:53:30|7170.1|7155.1|7170.3|7155.3|7170.3|7155.3|7170.1|7155.1|0
1724676820000|2024-08-26 12:53:40|7167.3|7152.3|7166.8|7151.8|7167.8|7152.8|7166.8|7151.8|1
1724676830000|2024-08-26 12:53:50|7167.3|7152.3|7166.5|7151.5|7167.3|7152.3|7166.5|7151.5|0
1724676840000|2024-08-26 12:54:00|7166.3|7151.3|7163.5|7148.5|7166.8|7151.8|7163.5|7148.5|6
1724676850000|2024-08-26 12:54:10|7163.7|7148.7|7164.3|7149.3|7164.3|7149.3|7163.7|7148.7|1
1724676860000|2024-08-26 12:54:20|7164.8|7149.8|7164.5|7149.5|7164.8|7149.8|7164.3|7149.3|2
1724676870000|2024-08-26 12:54:30|7163.9|7148.9|7163.5|7148.5|7163.9|7148.9|7163.5|7148.5|0
1724676890000|2024-08-26 12:54:50|7163.2|7148.2|7163|7148|7163.2|7148.2|7163|7148|0
1724676900000|2024-08-26 12:55:00|7159.6|7144.6|7160.5|7145.5|7160.8|7145.8|7158.2|7143.2|35
1724676910000|2024-08-26 12:55:10|7160.8|7145.8|7158.8|7143.8|7160.8|7145.8|7158.8|7143.8|3
1724676920000|2024-08-26 12:55:20|7159.1|7144.1|7159.5|7144.5|7159.5|7144.5|7159.1|7144.1|2
1724676960000|2024-08-26 12:56:00|7160.1|7145.1|7160.6|7145.6|7160.9|7145.9|7160.1|7145.1|6
1724676970000|2024-08-26 12:56:10|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|1
1724676980000|2024-08-26 12:56:20|7160|7145|7159.6|7144.6|7160.3|7145.3|7159.3|7144.3|5
1724676990000|2024-08-26 12:56:30|7160|7145|7160.8|7145.8|7161.3|7146.3|7160|7145|5
1724677000000|2024-08-26 12:56:40|7160.3|7145.3|7161|7146|7161|7146|7160.3|7145.3|1
1724677020000|2024-08-26 12:57:00|7160.8|7145.8|7164.4|7149.4|7164.4|7149.4|7160.8|7145.8|10
1724677030000|2024-08-26 12:57:10|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|0
1724677050000|2024-08-26 12:57:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1724677060000|2024-08-26 12:57:40|7162.4|7147.4|7161.9|7146.9|7162.4|7147.4|7161.9|7146.9|1
1724677070000|2024-08-26 12:57:50|7161.6|7146.6|7161.3|7146.3|7161.6|7146.6|7160.1|7145.1|3
1724677090000|2024-08-26 12:58:10|7161.7|7146.7|7162.3|7147.3|7162.3|7147.3|7161.7|7146.7|3
1724677120000|2024-08-26 12:58:40|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|0
1724677140000|2024-08-26 12:59:00|7163|7148|7163|7148|7163|7148|7163|7148|1
1724677150000|2024-08-26 12:59:10|7163.9|7148.9|7164.6|7149.6|7164.6|7149.6|7163.9|7148.9|0
1724677170000|2024-08-26 12:59:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1724677190000|2024-08-26 12:59:50|7162.5|7147.5|7161.4|7146.4|7162.5|7147.5|7161.4|7146.4|3
1724677200000|2024-08-26 13:00:00|7160.5|7145.5|7162.3|7147.3|7162.3|7147.3|7160.5|7145.5|2
1724677210000|2024-08-26 13:00:10|7162.5|7147.5|7162.5|7147.5|7162.8|7147.8|7162.5|7147.5|1
1724677220000|2024-08-26 13:00:20|7162.2|7147.2|7162.3|7147.3|7162.3|7147.3|7162|7147|0
1724677240000|2024-08-26 13:00:40|7163|7148|7163.3|7148.3|7163.3|7148.3|7162.8|7147.8|2
1724677250000|2024-08-26 13:00:50|7162|7147|7160.4|7145.4|7162|7147|7160.4|7145.4|22
1724677260000|2024-08-26 13:01:00|7160.7|7145.7|7158.9|7143.9|7160.7|7145.7|7158.9|7143.9|5
1724677270000|2024-08-26 13:01:10|7159.1|7144.1|7160.4|7145.4|7160.4|7145.4|7159.1|7144.1|2
1724677280000|2024-08-26 13:01:20|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|0
1724677290000|2024-08-26 13:01:30|7160.7|7145.7|7159.9|7144.9|7160.7|7145.7|7159.7|7144.7|2
1724677300000|2024-08-26 13:01:40|7160.1|7145.1|7159.7|7144.7|7160.7|7145.7|7159.7|7144.7|4
1724677310000|2024-08-26 13:01:50|7159.4|7144.4|7156.2|7141.2|7159.4|7144.4|7156.2|7141.2|7
1724677320000|2024-08-26 13:02:00|7156.5|7141.5|7155.7|7140.7|7156.5|7141.5|7155.7|7140.7|4
1724677330000|2024-08-26 13:02:10|7156.2|7141.2|7155.7|7140.7|7156.2|7141.2|7154.5|7139.5|7
1724677340000|2024-08-26 13:02:20|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7154.7|7139.7|1
1724677350000|2024-08-26 13:02:30|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1724677360000|2024-08-26 13:02:40|7154.2|7139.2|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|2
1724677370000|2024-08-26 13:02:50|||||||||2
1724677380000|2024-08-26 13:03:00|7151.9|7136.9|7151.7|7136.7|7151.9|7136.9|7151.2|7136.2|27
1724677390000|2024-08-26 13:03:10|7151.5|7136.5|7153.2|7138.2|7153.2|7138.2|7150.7|7135.7|23
1724677400000|2024-08-26 13:03:20|7152.9|7137.9|7151.7|7136.7|7153.2|7138.2|7151.7|7136.7|5
1724677410000|2024-08-26 13:03:30|7151.2|7136.2|7150.7|7135.7|7151.2|7136.2|7150.2|7135.2|7
1724677420000|2024-08-26 13:03:40|7150.2|7135.2|7153.5|7138.5|7153.5|7138.5|7150.2|7135.2|5
1724677430000|2024-08-26 13:03:50|7154|7139|7153.8|7138.8|7154|7139|7153.5|7138.5|9
1724677440000|2024-08-26 13:04:00|7154|7139|7152.4|7137.4|7154|7139|7150.6|7135.6|4
1724677450000|2024-08-26 13:04:10|7153.4|7138.4|7155.4|7140.4|7155.4|7140.4|7153.4|7138.4|2
1724677460000|2024-08-26 13:04:20|7155.7|7140.7|7155.4|7140.4|7155.7|7140.7|7155.2|7140.2|3
1724677470000|2024-08-26 13:04:30|7155.5|7140.5|7155.7|7140.7|7155.7|7140.7|7155.5|7140.5|1
1724677480000|2024-08-26 13:04:40|7155.9|7140.9|7153.9|7138.9|7155.9|7140.9|7153.9|7138.9|8
1724677490000|2024-08-26 13:04:50|7153.4|7138.4|7153.1|7138.1|7153.4|7138.4|7153.1|7138.1|0
1724677500000|2024-08-26 13:05:00|7153.6|7138.6|7155.1|7140.1|7155.1|7140.1|7153.6|7138.6|4
1724677510000|2024-08-26 13:05:10|7156.3|7141.3|7155.7|7140.7|7157.7|7142.7|7155.7|7140.7|10
1724677520000|2024-08-26 13:05:20|7153.2|7138.2|7154.8|7139.8|7154.8|7139.8|7153.2|7138.2|9
1724677530000|2024-08-26 13:05:30|7155.1|7140.1|7155.3|7140.3|7155.3|7140.3|7155.1|7140.1|0
1724677540000|2024-08-26 13:05:40|7156.8|7141.8|7158.6|7143.6|7158.6|7143.6|7156.8|7141.8|4
1724677550000|2024-08-26 13:05:50|7159|7144|7162.3|7147.3|7162.8|7147.8|7159|7144|5
1724677560000|2024-08-26 13:06:00|7161.1|7146.1|7158.5|7143.5|7161.1|7146.1|7158.5|7143.5|4
1724677570000|2024-08-26 13:06:10|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|1
1724677590000|2024-08-26 13:06:30|7157.6|7142.6|7156|7141|7158.3|7143.3|7156|7141|2
1724677600000|2024-08-26 13:06:40|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.3|7140.3|3
1724677610000|2024-08-26 13:06:50|7156.1|7141.1|7156.3|7141.3|7156.3|7141.3|7156.1|7141.1|0
1724677620000|2024-08-26 13:07:00|7155.8|7140.8|7158.1|7143.1|7158.1|7143.1|7155.8|7140.8|3
1724677630000|2024-08-26 13:07:10|7160.3|7145.3|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|1
1724677640000|2024-08-26 13:07:20|7160.8|7145.8|7160.3|7145.3|7161.8|7146.8|7159.8|7144.8|8
1724677650000|2024-08-26 13:07:30|7160.8|7145.8|7162.3|7147.3|7162.3|7147.3|7160.8|7145.8|1
1724677670000|2024-08-26 13:07:50|7163.3|7148.3|7163.9|7148.9|7163.9|7148.9|7163.3|7148.3|1
1724677680000|2024-08-26 13:08:00|7164.1|7149.1|7166.1|7151.1|7166.1|7151.1|7163.4|7148.4|4
1724677690000|2024-08-26 13:08:10|7165.8|7150.8|7165.8|7150.8|7166.6|7151.6|7165.8|7150.8|0
1724677700000|2024-08-26 13:08:20|7166.8|7151.8|7165.5|7150.5|7167.6|7152.6|7165.5|7150.5|5
1724677710000|2024-08-26 13:08:30|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|1
1724677720000|2024-08-26 13:08:40|7166.4|7151.4|7166.3|7151.3|7166.4|7151.4|7166.2|7151.2|1
1724677730000|2024-08-26 13:08:50|7163.8|7148.8|7164.3|7149.3|7164.3|7149.3|7163.8|7148.8|8
1724677740000|2024-08-26 13:09:00|7163.7|7148.7|7165.5|7150.5|7165.5|7150.5|7163.6|7148.6|2
1724677750000|2024-08-26 13:09:10|7165.8|7150.8|7167.8|7152.8|7167.8|7152.8|7165.8|7150.8|0
1724677760000|2024-08-26 13:09:20|7168.3|7153.3|7169.4|7154.4|7169.4|7154.4|7168.3|7153.3|2
1724677770000|2024-08-26 13:09:30|7171.1|7156.1|7165.1|7150.1|7172.9|7157.9|7165.1|7150.1|8
1724677780000|2024-08-26 13:09:40|7164.6|7149.6|7165.1|7150.1|7165.1|7150.1|7164.6|7149.6|3
1724677800000|2024-08-26 13:10:00|7164.8|7149.8|7162.8|7147.8|7164.9|7149.9|7161.3|7146.3|7
1724677810000|2024-08-26 13:10:10|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|0
1724677820000|2024-08-26 13:10:20|7164.1|7149.1|7164.1|7149.1|7164.3|7149.3|7164|7149|1
1724677830000|2024-08-26 13:10:30|7164.3|7149.3|7164.8|7149.8|7164.8|7149.8|7164.3|7149.3|0
1724677870000|2024-08-26 13:11:10|7165.1|7150.1|7166.5|7151.5|7166.5|7151.5|7164.3|7149.3|8
1724677880000|2024-08-26 13:11:20|7166.3|7151.3|7169|7154|7169.3|7154.3|7166.3|7151.3|1
1724677890000|2024-08-26 13:11:30|7168.8|7153.8|7170.3|7155.3|7170.3|7155.3|7168.8|7153.8|1
1724677920000|2024-08-26 13:12:00|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1724677930000|2024-08-26 13:12:10|7171.4|7156.4|7170.3|7155.3|7171.8|7156.8|7170.3|7155.3|11
1724677940000|2024-08-26 13:12:20|7170.7|7155.7|7172.6|7157.6|7172.6|7157.6|7170.7|7155.7|3
1724677950000|2024-08-26 13:12:30|7172.8|7157.8|7174.4|7159.4|7174.4|7159.4|7172.8|7157.8|3
1724677960000|2024-08-26 13:12:40|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1724677970000|2024-08-26 13:12:50|7174.9|7159.9|7175.3|7160.3|7175.3|7160.3|7174.9|7159.9|0
1724677980000|2024-08-26 13:13:00|7173.3|7158.3|7172.3|7157.3|7173.3|7158.3|7172|7157|6
1724677990000|2024-08-26 13:13:10|7172.9|7157.9|7175.3|7160.3|7175.3|7160.3|7172.9|7157.9|4
1724678000000|2024-08-26 13:13:20|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|1
1724678010000|2024-08-26 13:13:30|7174.7|7159.7|7174.3|7159.3|7174.7|7159.7|7173.8|7158.8|2
1724678020000|2024-08-26 13:13:40|7174.8|7159.8|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|1
1724678030000|2024-08-26 13:13:50|7173.9|7158.9|7173.3|7158.3|7173.9|7158.9|7172.8|7157.8|1
1724678040000|2024-08-26 13:14:00|7173|7158|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|1
1724678050000|2024-08-26 13:14:10|7174.3|7159.3|7173.8|7158.8|7174.3|7159.3|7173.8|7158.8|5
1724678080000|2024-08-26 13:14:40|7174.4|7159.4|7175.3|7160.3|7175.3|7160.3|7174.4|7159.4|1
1724678100000|2024-08-26 13:15:00|7173.2|7158.2|7171.7|7156.7|7173.2|7158.2|7171.5|7156.5|6
1724678110000|2024-08-26 13:15:10|7171.9|7156.9|7173.7|7158.7|7173.7|7158.7|7171.9|7156.9|4
1724678130000|2024-08-26 13:15:30|7173.9|7158.9|7175.7|7160.7|7175.7|7160.7|7173.9|7158.9|1
1724678140000|2024-08-26 13:15:40|7174|7159|7175|7160|7175.5|7160.5|7174|7159|2
1724678150000|2024-08-26 13:15:50|7175.4|7160.4|7175.2|7160.2|7175.7|7160.7|7175.2|7160.2|1
1724678160000|2024-08-26 13:16:00|7175|7160|7174|7159|7175|7160|7174|7159|0
1724678170000|2024-08-26 13:16:10|7172|7157|7172.5|7157.5|7172.5|7157.5|7172|7157|4
1724678190000|2024-08-26 13:16:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1724678200000|2024-08-26 13:16:40|7172|7157|7172.3|7157.3|7172.3|7157.3|7172|7157|2
1724678220000|2024-08-26 13:17:00|7172.5|7157.5|7173.3|7158.3|7173.3|7158.3|7172.5|7157.5|2
1724678230000|2024-08-26 13:17:10|7173|7158|7172.8|7157.8|7173|7158|7172.8|7157.8|0
1724678240000|2024-08-26 13:17:20|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|2
1724678280000|2024-08-26 13:18:00|7173.8|7158.8|7173.6|7158.6|7173.8|7158.8|7173|7158|3
1724678290000|2024-08-26 13:18:10|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.8|7158.8|1
1724678300000|2024-08-26 13:18:20|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.7|7158.7|10
1724678310000|2024-08-26 13:18:30|7174.2|7159.2|7175.2|7160.2|7175.2|7160.2|7173.7|7158.7|4
1724678330000|2024-08-26 13:18:50|7175.5|7160.5|7175.7|7160.7|7175.7|7160.7|7175.5|7160.5|0
1724678360000|2024-08-26 13:19:20|7176|7161|7176.4|7161.4|7176.4|7161.4|7175.7|7160.7|1
1724678370000|2024-08-26 13:19:30|7176.2|7161.2|7177|7162|7177|7162|7175.7|7160.7|17
1724678380000|2024-08-26 13:19:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1724678390000|2024-08-26 13:19:50|7177|7162|7177.5|7162.5|7177.8|7162.8|7177|7162|1
1724678410000|2024-08-26 13:20:10|7177.2|7162.2|7172.7|7157.7|7177.2|7162.2|7172.7|7157.7|15
1724678420000|2024-08-26 13:20:20|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.7|7158.7|2
1724678430000|2024-08-26 13:20:30|7174.5|7159.5|7175.5|7160.5|7175.7|7160.7|7174.2|7159.2|1
1724678440000|2024-08-26 13:20:40|7174.4|7159.4|7175.2|7160.2|7175.2|7160.2|7174.4|7159.4|6
1724678450000|2024-08-26 13:20:50|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|5
1724678460000|2024-08-26 13:21:00|7175.1|7160.1|7174.2|7159.2|7175.1|7160.1|7174.2|7159.2|3
1724678470000|2024-08-26 13:21:10|7173.6|7158.6|7171.7|7156.7|7173.6|7158.6|7170.7|7155.7|10
1724678480000|2024-08-26 13:21:20|7170.7|7155.7|7171.7|7156.7|7171.7|7156.7|7170.7|7155.7|3
1724678490000|2024-08-26 13:21:30|7171.9|7156.9|7174.7|7159.7|7174.7|7159.7|7171.9|7156.9|9
1724678520000|2024-08-26 13:22:00|7174.2|7159.2|7171.2|7156.2|7174.4|7159.4|7171.2|7156.2|8
1724678530000|2024-08-26 13:22:10|7170.7|7155.7|7171|7156|7171|7156|7170.7|7155.7|6
1724678550000|2024-08-26 13:22:30|7171.2|7156.2|7171.7|7156.7|7171.7|7156.7|7171.2|7156.2|0
1724678560000|2024-08-26 13:22:40|7170.9|7155.9|7170.7|7155.7|7170.9|7155.9|7170.7|7155.7|5
1724678570000|2024-08-26 13:22:50|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|1
1724678580000|2024-08-26 13:23:00|7167.9|7152.9|7168.4|7153.4|7169|7154|7167.9|7152.9|2
1724678590000|2024-08-26 13:23:10|7168.2|7153.2|7168.4|7153.4|7169.2|7154.2|7167.7|7152.7|3
1724678610000|2024-08-26 13:23:30|7168.2|7153.2|7165.4|7150.4|7168.2|7153.2|7165.2|7150.2|1
1724678620000|2024-08-26 13:23:40|7164.9|7149.9|7165.7|7150.7|7166|7151|7164.7|7149.7|4
1724678630000|2024-08-26 13:23:50|7168|7153|7168|7153|7168|7153|7167.2|7152.2|2
1724678640000|2024-08-26 13:24:00|7168.2|7153.2|7167.9|7152.9|7168.2|7153.2|7167.9|7152.9|0
1724678650000|2024-08-26 13:24:10|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1724678660000|2024-08-26 13:24:20|7168.4|7153.4|7167.7|7152.7|7169.7|7154.7|7167.7|7152.7|6
1724678670000|2024-08-26 13:24:30|7167.4|7152.4|7167.7|7152.7|7167.7|7152.7|7167.4|7152.4|0
1724678700000|2024-08-26 13:25:00|7167.9|7152.9|7168.2|7153.2|7168.2|7153.2|7167.9|7152.9|4
1724678710000|2024-08-26 13:25:10|7168.7|7153.7|7167.7|7152.7|7169.2|7154.2|7167.7|7152.7|8
1724678720000|2024-08-26 13:25:20|7168|7153|7169.7|7154.7|7169.7|7154.7|7168|7153|1
1724678730000|2024-08-26 13:25:30|7169.2|7154.2|7169.5|7154.5|7169.5|7154.5|7169.2|7154.2|1
1724678740000|2024-08-26 13:25:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|5
1724678750000|2024-08-26 13:25:50|7170.3|7155.3|7170.6|7155.6|7170.6|7155.6|7170.3|7155.3|10
1724678760000|2024-08-26 13:26:00|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1724678780000|2024-08-26 13:26:20|7171|7156|7171.3|7156.3|7171.8|7156.8|7171|7156|5
1724678800000|2024-08-26 13:26:40|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|3
1724678810000|2024-08-26 13:26:50|7170.9|7155.9|7171.3|7156.3|7171.3|7156.3|7170.9|7155.9|0
1724678830000|2024-08-26 13:27:10|7173.3|7158.3|7173.8|7158.8|7173.8|7158.8|7173.3|7158.3|5
1724678840000|2024-08-26 13:27:20|7174.1|7159.1|7174.8|7159.8|7174.8|7159.8|7173|7158|2
1724678860000|2024-08-26 13:27:40|7174.5|7159.5|7174.3|7159.3|7174.5|7159.5|7174.3|7159.3|0
1724678880000|2024-08-26 13:28:00|7173.2|7158.2|7171.3|7156.3|7173.2|7158.2|7171.3|7156.3|3
1724678890000|2024-08-26 13:28:10|7171.5|7156.5|7171.3|7156.3|7171.5|7156.5|7171.3|7156.3|1
1724678900000|2024-08-26 13:28:20|7172.8|7157.8|7172.2|7157.2|7172.8|7157.8|7172.2|7157.2|5
1724678910000|2024-08-26 13:28:30|7171.8|7156.8|7172.3|7157.3|7172.3|7157.3|7171.8|7156.8|0
1724678920000|2024-08-26 13:28:40|7172.6|7157.6|7172.8|7157.8|7172.8|7157.8|7172.6|7157.6|0
1724678940000|2024-08-26 13:29:00|7173.4|7158.4|7174.3|7159.3|7174.3|7159.3|7173.4|7158.4|0
1724678950000|2024-08-26 13:29:10|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|2
1724678960000|2024-08-26 13:29:20|7175.8|7160.8|7178.1|7163.1|7178.1|7163.1|7175.8|7160.8|3
1724678970000|2024-08-26 13:29:30|7179|7164|7176.3|7161.3|7179|7164|7175.8|7160.8|3
1724678980000|2024-08-26 13:29:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1724678990000|2024-08-26 13:29:50|7175.3|7160.3|7175.3|7160.3|7175.6|7160.6|7175.3|7160.3|0
1724679000000|2024-08-26 13:30:00|7174.4|7159.4|7178.8|7163.8|7178.8|7163.8|7174.4|7159.4|10
1724679010000|2024-08-26 13:30:10|7179.1|7164.1|7181.8|7166.8|7181.8|7166.8|7179.1|7164.1|2
1724679020000|2024-08-26 13:30:20|7182.3|7167.3|7183.6|7168.6|7183.6|7168.6|7182.3|7167.3|2
1724679030000|2024-08-26 13:30:30|7183.8|7168.8|7184.3|7169.3|7184.8|7169.8|7183.8|7168.8|6
1724679040000|2024-08-26 13:30:40|7185.9|7170.9|7186.1|7171.1|7186.9|7171.9|7184.9|7169.9|18
1724679050000|2024-08-26 13:30:50|7187.1|7172.1|7187.7|7172.7|7187.7|7172.7|7187.1|7172.1|11
1724679060000|2024-08-26 13:31:00|7188.5|7173.5|7189.1|7174.1|7189.1|7174.1|7188.4|7173.4|8
1724679070000|2024-08-26 13:31:10|7188.9|7173.9|7187.9|7172.9|7189.4|7174.4|7187.9|7172.9|13
1724679080000|2024-08-26 13:31:20|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7
1724679110000|2024-08-26 13:31:50|7187.7|7172.7|7186.9|7171.9|7187.7|7172.7|7186.9|7171.9|11
1724679120000|2024-08-26 13:32:00|7187.1|7172.1|7186.4|7171.4|7187.1|7172.1|7185.9|7170.9|11
1724679140000|2024-08-26 13:32:20|7186.7|7171.7|7186.9|7171.9|7186.9|7171.9|7186.7|7171.7|1
1724679150000|2024-08-26 13:32:30|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|11
1724679160000|2024-08-26 13:32:40|7189.2|7174.2|7192.4|7177.4|7192.4|7177.4|7189.2|7174.2|7
1724679170000|2024-08-26 13:32:50|7192.1|7177.1|7191.1|7176.1|7192.1|7177.1|7190.9|7175.9|12
1724679180000|2024-08-26 13:33:00|7190.9|7175.9|7191.9|7176.9|7191.9|7176.9|7190.9|7175.9|5
1724679190000|2024-08-26 13:33:10|7192.4|7177.4|7190.9|7175.9|7192.4|7177.4|7190.9|7175.9|5
1724679200000|2024-08-26 13:33:20|7191.4|7176.4|7190.9|7175.9|7191.4|7176.4|7190.9|7175.9|3
1724679210000|2024-08-26 13:33:30|7191.4|7176.4|7187.9|7172.9|7191.4|7176.4|7187.4|7172.4|12
1724679220000|2024-08-26 13:33:40|7188.2|7173.2|7187.4|7172.4|7188.4|7173.4|7187.4|7172.4|1
1724679230000|2024-08-26 13:33:50|7188|7173|7188.9|7173.9|7188.9|7173.9|7188|7173|2
1724679240000|2024-08-26 13:34:00|7189.5|7174.5|7187.9|7172.9|7189.7|7174.7|7187.9|7172.9|10
1724679250000|2024-08-26 13:34:10|7188.1|7173.1|7188.7|7173.7|7188.7|7173.7|7188.1|7173.1|2
1724679290000|2024-08-26 13:34:50|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|2
1724679300000|2024-08-26 13:35:00|7186.4|7171.4|7185.7|7170.7|7187.5|7172.5|7183.8|7168.8|16
1724679310000|2024-08-26 13:35:10|7185.4|7170.4|7184.7|7169.7|7185.4|7170.4|7183.1|7168.1|6
1724679320000|2024-08-26 13:35:20|7183.1|7168.1|7184.7|7169.7|7184.7|7169.7|7183.1|7168.1|1
1724679330000|2024-08-26 13:35:30|7185|7170|7185|7170|7185|7170|7185|7170|0
1724679340000|2024-08-26 13:35:40|7185.4|7170.4|7185.1|7170.1|7185.4|7170.4|7185.1|7170.1|1
1724679350000|2024-08-26 13:35:50|7185.4|7170.4|7182.6|7167.6|7185.4|7170.4|7182.6|7167.6|6
1724679360000|2024-08-26 13:36:00|7181.9|7166.9|7179.3|7164.3|7181.9|7166.9|7178.8|7163.8|3
1724679370000|2024-08-26 13:36:10|7179.6|7164.6|7180.9|7165.9|7180.9|7165.9|7179.6|7164.6|5
1724679380000|2024-08-26 13:36:20|7181.3|7166.3|7181.3|7166.3|7182.3|7167.3|7181.3|7166.3|4
1724679390000|2024-08-26 13:36:30|7181|7166|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|1
1724679410000|2024-08-26 13:36:50|7182.9|7167.9|7181.6|7166.6|7182.9|7167.9|7181.6|7166.6|5
1724679420000|2024-08-26 13:37:00|7180.8|7165.8|7177.3|7162.3|7180.8|7165.8|7177.3|7162.3|5
1724679430000|2024-08-26 13:37:10|7176.8|7161.8|7177.8|7162.8|7179.6|7164.6|7176.8|7161.8|5
1724679440000|2024-08-26 13:37:20|7177.2|7162.2|7177.8|7162.8|7178.3|7163.3|7176.5|7161.5|2
1724679450000|2024-08-26 13:37:30|7179.6|7164.6|7179.8|7164.8|7180.1|7165.1|7179.6|7164.6|7
1724679460000|2024-08-26 13:37:40|7180.1|7165.1|7181.5|7166.5|7181.6|7166.6|7180.1|7165.1|3
1724679480000|2024-08-26 13:38:00|7181.3|7166.3|7181.6|7166.6|7181.6|7166.6|7180.3|7165.3|3
1724679490000|2024-08-26 13:38:10|7181.8|7166.8|7182.8|7167.8|7182.8|7167.8|7181.8|7166.8|3
1724679500000|2024-08-26 13:38:20|7182.7|7167.7|7183|7168|7183|7168|7182.5|7167.5|0
1724679520000|2024-08-26 13:38:40|7182.8|7167.8|7183.3|7168.3|7183.3|7168.3|7182.8|7167.8|2
1724679540000|2024-08-26 13:39:00|7186.4|7171.4|7184.8|7169.8|7187.1|7172.1|7183.8|7168.8|8
1724679550000|2024-08-26 13:39:10|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1724679560000|2024-08-26 13:39:20|7187.1|7172.1|7189.1|7174.1|7189.1|7174.1|7187.1|7172.1|1
1724679570000|2024-08-26 13:39:30|7188.7|7173.7|7188.6|7173.6|7188.7|7173.7|7188.1|7173.1|4
1724679580000|2024-08-26 13:39:40|7188.8|7173.8|7188.3|7173.3|7188.8|7173.8|7188.3|7173.3|1
1724679590000|2024-08-26 13:39:50|7187.3|7172.3|7183.8|7168.8|7187.3|7172.3|7181.8|7166.8|28
1724679600000|2024-08-26 13:40:00|7183.5|7168.5|7185.6|7170.6|7185.6|7170.6|7183.5|7168.5|4
1724679610000|2024-08-26 13:40:10|7185.8|7170.8|7183|7168|7185.8|7170.8|7183|7168|6
1724679620000|2024-08-26 13:40:20|7183.3|7168.3|7185.8|7170.8|7186.1|7171.1|7183|7168|1
1724679630000|2024-08-26 13:40:30|7186.1|7171.1|7183|7168|7186.1|7171.1|7183|7168|4
1724679640000|2024-08-26 13:40:40|7183.3|7168.3|7184.3|7169.3|7184.3|7169.3|7183.3|7168.3|4
1724679650000|2024-08-26 13:40:50|7183|7168|7181.8|7166.8|7183.8|7168.8|7181.8|7166.8|5
1724679660000|2024-08-26 13:41:00|7182.1|7167.1|7182.3|7167.3|7182.3|7167.3|7182.1|7167.1|0
1724679670000|2024-08-26 13:41:10|7182.8|7167.8|7184.1|7169.1|7184.1|7169.1|7182.8|7167.8|4
1724679680000|2024-08-26 13:41:20|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|1
1724679700000|2024-08-26 13:41:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|4
1724679720000|2024-08-26 13:42:00|7186.1|7171.1|7188.6|7173.6|7188.6|7173.6|7185.9|7170.9|10
1724679730000|2024-08-26 13:42:10|7188.1|7173.1|7186.1|7171.1|7188.4|7173.4|7186.1|7171.1|26
1724679740000|2024-08-26 13:42:20|7185.8|7170.8|7185.1|7170.1|7185.9|7170.9|7184.6|7169.6|0
1724679750000|2024-08-26 13:42:30|7186.2|7171.2|7187.1|7172.1|7187.1|7172.1|7186.2|7171.2|1
1724679760000|2024-08-26 13:42:40|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1724679770000|2024-08-26 13:42:50|7186.7|7171.7|7186.4|7171.4|7187|7172|7186.4|7171.4|2
1724679790000|2024-08-26 13:43:10|7186.8|7171.8|7187.1|7172.1|7187.1|7172.1|7186.8|7171.8|0
1724679810000|2024-08-26 13:43:30|7187.4|7172.4|7186.1|7171.1|7187.4|7172.4|7186.1|7171.1|4
1724679820000|2024-08-26 13:43:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|2
1724679830000|2024-08-26 13:43:50|7184.7|7169.7|7184.1|7169.1|7184.7|7169.7|7184.1|7169.1|1
1724679840000|2024-08-26 13:44:00|7183.6|7168.6|7181.8|7166.8|7183.8|7168.8|7181.8|7166.8|7
1724679850000|2024-08-26 13:44:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1724679860000|2024-08-26 13:44:20|7182|7167|7178.8|7163.8|7182|7167|7178.8|7163.8|113
1724679870000|2024-08-26 13:44:30|7178.3|7163.3|7177.3|7162.3|7178.3|7163.3|7177.3|7162.3|0
1724679880000|2024-08-26 13:44:40|7177.8|7162.8|7178.8|7163.8|7179.3|7164.3|7177.8|7162.8|11
1724679890000|2024-08-26 13:44:50|7179.1|7164.1|7178.3|7163.3|7179.3|7164.3|7178.3|7163.3|1
1724679900000|2024-08-26 13:45:00|7178.6|7163.6|7178.3|7163.3|7178.6|7163.6|7178.3|7163.3|2
1724679910000|2024-08-26 13:45:10|7178.5|7163.5|7179.2|7164.2|7179.3|7164.3|7178.5|7163.5|9
1724679920000|2024-08-26 13:45:20|7179|7164|7178.7|7163.7|7179|7164|7178.7|7163.7|1
1724679940000|2024-08-26 13:45:40|7176.7|7161.7|7175|7160|7176.7|7161.7|7174.2|7159.2|11
1724679950000|2024-08-26 13:45:50|7174.7|7159.7|7175|7160|7175.2|7160.2|7174.7|7159.7|5
1724679960000|2024-08-26 13:46:00|7174.7|7159.7|7178.7|7163.7|7179.2|7164.2|7174.7|7159.7|6
1724679970000|2024-08-26 13:46:10|7179|7164|7179.7|7164.7|7179.7|7164.7|7179|7164|4
1724679980000|2024-08-26 13:46:20|7180|7165|7181|7166|7181.2|7166.2|7180|7165|1
1724679990000|2024-08-26 13:46:30|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|0
1724680000000|2024-08-26 13:46:40|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1724680010000|2024-08-26 13:46:50|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|0
1724680020000|2024-08-26 13:47:00|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1724680030000|2024-08-26 13:47:10|7183.7|7168.7|7179.7|7164.7|7183.7|7168.7|7179.7|7164.7|4
1724680050000|2024-08-26 13:47:30|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|4
1724680060000|2024-08-26 13:47:40|7177.7|7162.7|7178.7|7163.7|7178.7|7163.7|7177.7|7162.7|1
1724680070000|2024-08-26 13:47:50|7179|7164|7179|7164|7179|7164|7179|7164|1
1724680080000|2024-08-26 13:48:00|7178.7|7163.7|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|7
1724680100000|2024-08-26 13:48:20|7178.2|7163.2|7177.4|7162.4|7178.2|7163.2|7177.4|7162.4|8
1724680110000|2024-08-26 13:48:30|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7177.2|7162.2|2
1724680120000|2024-08-26 13:48:40|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|3
1724680130000|2024-08-26 13:48:50|7179.5|7164.5|7179.2|7164.2|7179.5|7164.5|7179|7164|24
1724680140000|2024-08-26 13:49:00|7178.7|7163.7|7180.2|7165.2|7180.2|7165.2|7178.7|7163.7|20
1724680150000|2024-08-26 13:49:10|7180.5|7165.5|7182.2|7167.2|7182.2|7167.2|7180.5|7165.5|2
1724680160000|2024-08-26 13:49:20|||||||||3
1724680170000|2024-08-26 13:49:30|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|12
1724680180000|2024-08-26 13:49:40|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|14
1724680190000|2024-08-26 13:49:50|7179.2|7164.2|7176.7|7161.7|7179.2|7164.2|7175.2|7160.2|10
1724680200000|2024-08-26 13:50:00|7177.6|7162.6|7177.2|7162.2|7178.2|7163.2|7177.2|7162.2|3
1724680220000|2024-08-26 13:50:20|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|6
1724680230000|2024-08-26 13:50:30|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|2
1724680240000|2024-08-26 13:50:40|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|5
1724680260000|2024-08-26 13:51:00|7176.5|7161.5|7170.7|7155.7|7176.5|7161.5|7170.2|7155.2|14
1724680270000|2024-08-26 13:51:10|7171.2|7156.2|7172.2|7157.2|7172.2|7157.2|7171.2|7156.2|6
1724680280000|2024-08-26 13:51:20|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|1
1724680300000|2024-08-26 13:51:40|||||||||1
1724680320000|2024-08-26 13:52:00|7172.7|7157.7|7174.5|7159.5|7174.7|7159.7|7172.7|7157.7|13
1724680330000|2024-08-26 13:52:10|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.2|7158.2|4
1724680340000|2024-08-26 13:52:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|1
1724680350000|2024-08-26 13:52:30|||||||||1
1724680370000|2024-08-26 13:52:50|7174|7159|7173.8|7158.8|7174|7159|7173.8|7158.8|2
1724680380000|2024-08-26 13:53:00|7173.5|7158.5|7175.5|7160.5|7175.8|7160.8|7173.5|7158.5|7
1724680390000|2024-08-26 13:53:10|7175.8|7160.8|7175.5|7160.5|7175.8|7160.8|7175|7160|3
1724680400000|2024-08-26 13:53:20|7172.3|7157.3|7172.8|7157.8|7172.8|7157.8|7172.3|7157.3|2
1724680410000|2024-08-26 13:53:30|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1724680420000|2024-08-26 13:53:40|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1724680430000|2024-08-26 13:53:50|7174.5|7159.5|7173.8|7158.8|7175.4|7160.4|7173.8|7158.8|9
1724680440000|2024-08-26 13:54:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.3|7158.3|1
1724680470000|2024-08-26 13:54:30|7173.8|7158.8|7174.5|7159.5|7174.8|7159.8|7173.8|7158.8|8
1724680480000|2024-08-26 13:54:40|7174.3|7159.3|7170.8|7155.8|7174.8|7159.8|7170|7155|11
1724680490000|2024-08-26 13:54:50|7171.3|7156.3|7171.8|7156.8|7171.8|7156.8|7171.3|7156.3|1
1724680500000|2024-08-26 13:55:00|7172.8|7157.8|7176|7161|7176|7161|7172.8|7157.8|6
1724680510000|2024-08-26 13:55:10|7176.5|7161.5|7177.3|7162.3|7177.3|7162.3|7176|7161|2
1724680520000|2024-08-26 13:55:20|||||||||1
1724680530000|2024-08-26 13:55:30|7177.5|7162.5|7177.8|7162.8|7177.8|7162.8|7177.5|7162.5|2
1724680540000|2024-08-26 13:55:40|||||||||8
1724680550000|2024-08-26 13:55:50|7178.5|7163.5|7176.3|7161.3|7178.5|7163.5|7176.3|7161.3|6
1724680560000|2024-08-26 13:56:00|7174.8|7159.8|7177.2|7162.2|7177.8|7162.8|7174.8|7159.8|8
1724680570000|2024-08-26 13:56:10|7176.8|7161.8|7174.8|7159.8|7176.8|7161.8|7174.8|7159.8|2
1724680590000|2024-08-26 13:56:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|2
1724680600000|2024-08-26 13:56:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1724680630000|2024-08-26 13:57:10|||||||||2
1724680650000|2024-08-26 13:57:30|||||||||1
1724680660000|2024-08-26 13:57:40|7176|7161|7176.3|7161.3|7176.3|7161.3|7176|7161|0
1724680670000|2024-08-26 13:57:50|7177.1|7162.1|7179.8|7164.8|7179.8|7164.8|7177.1|7162.1|8
1724680680000|2024-08-26 13:58:00|7180.3|7165.3|7179.8|7164.8|7180.3|7165.3|7179.8|7164.8|8
1724680690000|2024-08-26 13:58:10|7181.2|7166.2|7182.3|7167.3|7182.3|7167.3|7181.2|7166.2|5
1724680700000|2024-08-26 13:58:20|7183.1|7168.1|7183.5|7168.5|7183.5|7168.5|7183.1|7168.1|0
1724680710000|2024-08-26 13:58:30|7183.3|7168.3|7180.8|7165.8|7183.3|7168.3|7180.8|7165.8|15
1724680720000|2024-08-26 13:58:40|||||||||1
1724680730000|2024-08-26 13:58:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.3|7166.3|1
1724680740000|2024-08-26 13:59:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|9
1724680750000|2024-08-26 13:59:10|7181.4|7166.4|7179.3|7164.3|7181.4|7166.4|7179.3|7164.3|4
1724680760000|2024-08-26 13:59:20|7180.1|7165.1|7181.5|7166.5|7181.5|7166.5|7180.1|7165.1|0
1724680770000|2024-08-26 13:59:30|7181.8|7166.8|7182|7167|7182|7167|7181.8|7166.8|0
1724680780000|2024-08-26 13:59:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1724680790000|2024-08-26 13:59:50|7182|7167|7182.3|7167.3|7182.3|7167.3|7182|7167|2
1724680800000|2024-08-26 14:00:00|7181.1|7166.1|7180.8|7165.8|7181.3|7166.3|7179.8|7164.8|9
1724680810000|2024-08-26 14:00:10|||||||||8
1724680820000|2024-08-26 14:00:20|7181|7166|7181.5|7166.5|7181.5|7166.5|7181|7166|1
1724680830000|2024-08-26 14:00:30|7182.8|7167.8|7183|7168|7183|7168|7182.8|7167.8|0
1724680840000|2024-08-26 14:00:40|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|0
1724680860000|2024-08-26 14:01:00|||||||||1
1724680870000|2024-08-26 14:01:10|7184|7169|7184|7169|7184|7169|7184|7169|1
1724680880000|2024-08-26 14:01:20|7184.8|7169.8|7185|7170|7185|7170|7184.8|7169.8|1
1724680890000|2024-08-26 14:01:30|||||||||1
1724680900000|2024-08-26 14:01:40|7184.8|7169.8|7183.8|7168.8|7184.8|7169.8|7183.8|7168.8|38
1724680920000|2024-08-26 14:02:00|7184|7169|7183.8|7168.8|7184|7169|7183.8|7168.8|2
1724680930000|2024-08-26 14:02:10|7183.5|7168.5|7183.8|7168.8|7183.8|7168.8|7183|7168|11
1724680960000|2024-08-26 14:02:40|7184|7169|7184|7169|7184|7169|7184|7169|1
1724680970000|2024-08-26 14:02:50|7183.8|7168.8|7186.3|7171.3|7186.3|7171.3|7183.8|7168.8|7
1724680980000|2024-08-26 14:03:00|7185.7|7170.7|7185.5|7170.5|7185.7|7170.7|7185|7170|5
1724680990000|2024-08-26 14:03:10|7186|7171|7186|7171|7186|7171|7186|7171|3
1724681010000|2024-08-26 14:03:30|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1724681020000|2024-08-26 14:03:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1724681030000|2024-08-26 14:03:50|7186.3|7171.3|7186.5|7171.5|7186.8|7171.8|7186.3|7171.3|3
1724681050000|2024-08-26 14:04:10|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|1
1724681070000|2024-08-26 14:04:30|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|2
1724681090000|2024-08-26 14:04:50|7189|7174|7188|7173|7189.3|7174.3|7188|7173|25
1724681100000|2024-08-26 14:05:00|7187.3|7172.3|7191.6|7176.6|7191.6|7176.6|7187.3|7172.3|4
1724681120000|2024-08-26 14:05:20|7191.3|7176.3|7190.6|7175.6|7191.3|7176.3|7190.6|7175.6|4
1724681130000|2024-08-26 14:05:30|7190.9|7175.9|7191.1|7176.1|7191.1|7176.1|7190.9|7175.9|0
1724681160000|2024-08-26 14:06:00|7190.2|7175.2|7190.9|7175.9|7190.9|7175.9|7190.2|7175.2|4
1724681170000|2024-08-26 14:06:10|7190.6|7175.6|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|1
1724681190000|2024-08-26 14:06:30|7189.8|7174.8|7189.3|7174.3|7189.8|7174.8|7189.3|7174.3|6
1724681220000|2024-08-26 14:07:00|7189.1|7174.1|7189.5|7174.5|7189.5|7174.5|7186.5|7171.5|12
1724681240000|2024-08-26 14:07:20|7190.4|7175.4|7192.1|7177.1|7192.1|7177.1|7190.4|7175.4|8
1724681250000|2024-08-26 14:07:30|7192.6|7177.6|7192.8|7177.8|7192.8|7177.8|7192.6|7177.6|5
1724681260000|2024-08-26 14:07:40|7192.6|7177.6|7189.5|7174.5|7192.6|7177.6|7189.5|7174.5|7
1724681270000|2024-08-26 14:07:50|7189|7174|7188.8|7173.8|7189|7174|7188.8|7173.8|5
1724681280000|2024-08-26 14:08:00|7187.3|7172.3|7185.5|7170.5|7187.3|7172.3|7185.5|7170.5|6
1724681300000|2024-08-26 14:08:20|7185.3|7170.3|7185.3|7170.3|7185.8|7170.8|7183.8|7168.8|5
1724681310000|2024-08-26 14:08:30|7185|7170|7185.5|7170.5|7185.5|7170.5|7185|7170|1
1724681320000|2024-08-26 14:08:40|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|4
1724681330000|2024-08-26 14:08:50|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|2
1724681340000|2024-08-26 14:09:00|7185.5|7170.5|7182.8|7167.8|7185.5|7170.5|7181.3|7166.3|12
1724681360000|2024-08-26 14:09:20|7183.8|7168.8|7184|7169|7184|7169|7183.8|7168.8|4
1724681370000|2024-08-26 14:09:30|7184.8|7169.8|7186|7171|7186|7171|7184.8|7169.8|12
1724681380000|2024-08-26 14:09:40|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|0
1724681400000|2024-08-26 14:10:00|7186.5|7171.5|7185.8|7170.8|7186.7|7171.7|7183.8|7168.8|6
1724681420000|2024-08-26 14:10:20|7186.1|7171.1|7186.3|7171.3|7186.3|7171.3|7186.1|7171.1|0
1724681460000|2024-08-26 14:11:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1724681480000|2024-08-26 14:11:20|7186.3|7171.3|7186.8|7171.8|7186.8|7171.8|7186.3|7171.3|3
1724681500000|2024-08-26 14:11:40|7187.1|7172.1|7188.5|7173.5|7188.8|7173.8|7187.1|7172.1|2
1724681520000|2024-08-26 14:12:00|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|0
1724681530000|2024-08-26 14:12:10|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|1
1724681540000|2024-08-26 14:12:20|||||||||1
1724681550000|2024-08-26 14:12:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|3
1724681570000|2024-08-26 14:12:50|7190.6|7175.6|7189.3|7174.3|7190.6|7175.6|7189.3|7174.3|2
1724681600000|2024-08-26 14:13:20|7189.6|7174.6|7189.3|7174.3|7189.6|7174.6|7189.3|7174.3|1
1724681620000|2024-08-26 14:13:40|7189.1|7174.1|7189.3|7174.3|7189.3|7174.3|7189.1|7174.1|1
1724681630000|2024-08-26 14:13:50|||||||||1
1724681640000|2024-08-26 14:14:00|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|1
1724681670000|2024-08-26 14:14:30|||||||||1
1724681690000|2024-08-26 14:14:50|7190.8|7175.8|7191.1|7176.1|7191.1|7176.1|7190.8|7175.8|3
1724681720000|2024-08-26 14:15:20|7189.8|7174.8|7188.6|7173.6|7189.8|7174.8|7188.6|7173.6|14
1724681730000|2024-08-26 14:15:30|7187.6|7172.6|7187.6|7172.6|7187.8|7172.8|7187.6|7172.6|1
1724681750000|2024-08-26 14:15:50|||||||||3
1724681760000|2024-08-26 14:16:00|7187.8|7172.8|7188.3|7173.3|7188.3|7173.3|7187.8|7172.8|5
1724681770000|2024-08-26 14:16:10|7189.3|7174.3|7188.1|7173.1|7189.8|7174.8|7187.8|7172.8|4
1724681780000|2024-08-26 14:16:20|7187.8|7172.8|7187.6|7172.6|7187.8|7172.8|7187.6|7172.6|0
1724681820000|2024-08-26 14:17:00|7188.1|7173.1|7188.8|7173.8|7188.8|7173.8|7188.1|7173.1|4
1724681830000|2024-08-26 14:17:10|7189.3|7174.3|7187.1|7172.1|7189.8|7174.8|7186.6|7171.6|15
1724681840000|2024-08-26 14:17:20|7186.3|7171.3|7185.3|7170.3|7186.3|7171.3|7185.1|7170.1|1
1724681850000|2024-08-26 14:17:30|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1724681860000|2024-08-26 14:17:40|7185.8|7170.8|7186.8|7171.8|7186.8|7171.8|7185.8|7170.8|2
1724681880000|2024-08-26 14:18:00|7187.1|7172.1|7187.8|7172.8|7187.8|7172.8|7187.1|7172.1|3
1724681890000|2024-08-26 14:18:10|7188.1|7173.1|7189.9|7174.9|7189.9|7174.9|7188.1|7173.1|11
1724681900000|2024-08-26 14:18:20|7188.9|7173.9|7188.4|7173.4|7189.4|7174.4|7188.4|7173.4|3
1724681910000|2024-08-26 14:18:30|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|4
1724681940000|2024-08-26 14:19:00|7190.4|7175.4|7191.7|7176.7|7191.7|7176.7|7189.9|7174.9|6
1724681950000|2024-08-26 14:19:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1724681960000|2024-08-26 14:19:20|7190.4|7175.4|7190.2|7175.2|7190.4|7175.4|7189.9|7174.9|2
1724681980000|2024-08-26 14:19:40|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1724682000000|2024-08-26 14:20:00|7192.4|7177.4|7192.7|7177.7|7193.5|7178.5|7192.2|7177.2|13
1724682010000|2024-08-26 14:20:10|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1724682030000|2024-08-26 14:20:30|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1724682040000|2024-08-26 14:20:40|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1724682050000|2024-08-26 14:20:50|||||||||1
1724682060000|2024-08-26 14:21:00|7194|7179|7194.2|7179.2|7194.2|7179.2|7194|7179|4
1724682070000|2024-08-26 14:21:10|7194.4|7179.4|7191.6|7176.6|7194.4|7179.4|7191.6|7176.6|6
1724682080000|2024-08-26 14:21:20|7191.9|7176.9|7192.4|7177.4|7192.4|7177.4|7191.9|7176.9|2
1724682090000|2024-08-26 14:21:30|7192.6|7177.6|7191.4|7176.4|7192.9|7177.9|7191.4|7176.4|3
1724682100000|2024-08-26 14:21:40|7190.4|7175.4|7189.9|7174.9|7190.4|7175.4|7189.9|7174.9|4
1724682110000|2024-08-26 14:21:50|||||||||1
1724682120000|2024-08-26 14:22:00|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1724682130000|2024-08-26 14:22:10|7188.8|7173.8|7187.9|7172.9|7188.8|7173.8|7187.9|7172.9|1
1724682140000|2024-08-26 14:22:20|7187.4|7172.4|7186.4|7171.4|7187.4|7172.4|7186.4|7171.4|12
1724682160000|2024-08-26 14:22:40|7186.8|7171.8|7187.1|7172.1|7187.1|7172.1|7186.8|7171.8|3
1724682180000|2024-08-26 14:23:00|7185.4|7170.4|7184.7|7169.7|7185.4|7170.4|7184.4|7169.4|9
1724682190000|2024-08-26 14:23:10|7185.5|7170.5|7185.7|7170.7|7185.7|7170.7|7185.5|7170.5|0
1724682200000|2024-08-26 14:23:20|7185.4|7170.4|7185.7|7170.7|7185.7|7170.7|7185.4|7170.4|0
1724682230000|2024-08-26 14:23:50|7184.7|7169.7|7183.9|7168.9|7184.7|7169.7|7183.9|7168.9|2
1724682240000|2024-08-26 14:24:00|7184.2|7169.2|7184.7|7169.7|7184.7|7169.7|7184.2|7169.2|2
1724682250000|2024-08-26 14:24:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|3
1724682270000|2024-08-26 14:24:30|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|0
1724682280000|2024-08-26 14:24:40|||||||||1
1724682290000|2024-08-26 14:24:50|7187.2|7172.2|7188.2|7173.2|7188.2|7173.2|7187.2|7172.2|15
1724682300000|2024-08-26 14:25:00|7187.9|7172.9|7185.9|7170.9|7187.9|7172.9|7184.9|7169.9|12
1724682310000|2024-08-26 14:25:10|7185.5|7170.5|7183.7|7168.7|7185.5|7170.5|7183.7|7168.7|7
1724682330000|2024-08-26 14:25:30|7183.9|7168.9|7182.9|7167.9|7183.9|7168.9|7182.9|7167.9|1
1724682340000|2024-08-26 14:25:40|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|4
1724682360000|2024-08-26 14:26:00|7183.2|7168.2|7185.9|7170.9|7186.4|7171.4|7183.2|7168.2|5
1724682370000|2024-08-26 14:26:10|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|1
1724682380000|2024-08-26 14:26:20|7186.9|7171.9|7187.9|7172.9|7188.4|7173.4|7186.9|7171.9|0
1724682390000|2024-08-26 14:26:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1724682400000|2024-08-26 14:26:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1724682410000|2024-08-26 14:26:50|7187.3|7172.3|7184.6|7169.6|7187.3|7172.3|7184.6|7169.6|3
1724682420000|2024-08-26 14:27:00|7184.3|7169.3|7183.4|7168.4|7184.6|7169.6|7183.4|7168.4|3
1724682430000|2024-08-26 14:27:10|7184.6|7169.6|7183.1|7168.1|7185.4|7170.4|7183.1|7168.1|3
1724682450000|2024-08-26 14:27:30|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1724682480000|2024-08-26 14:28:00|||||||||3
1724682490000|2024-08-26 14:28:10|||||||||1
1724682510000|2024-08-26 14:28:30|||||||||1
1724682540000|2024-08-26 14:29:00|7183.2|7168.2|7183.3|7168.3|7185.9|7170.9|7183.2|7168.2|11
1724682550000|2024-08-26 14:29:10|7182.9|7167.9|7184.2|7169.2|7185.4|7170.4|7182.9|7167.9|2
1724682560000|2024-08-26 14:29:20|7184.4|7169.4|7185.7|7170.7|7185.7|7170.7|7183.9|7168.9|3
1724682570000|2024-08-26 14:29:30|7185.9|7170.9|7184.9|7169.9|7185.9|7170.9|7184.9|7169.9|2
1724682580000|2024-08-26 14:29:40|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1724682590000|2024-08-26 14:29:50|7186.4|7171.4|7187.4|7172.4|7187.4|7172.4|7186.4|7171.4|14
1724682600000|2024-08-26 14:30:00|7184.9|7169.9|7184.2|7169.2|7186.3|7171.3|7182.9|7167.9|34
1724682610000|2024-08-26 14:30:10|7183.9|7168.9|7180.6|7165.6|7183.9|7168.9|7180.4|7165.4|33
1724682620000|2024-08-26 14:30:20|7179.3|7164.3|7178.3|7163.3|7179.3|7164.3|7178.3|7163.3|1
1724682630000|2024-08-26 14:30:30|7178.1|7163.1|7178.6|7163.6|7178.6|7163.6|7177.9|7162.9|2
1724682640000|2024-08-26 14:30:40|7178.3|7163.3|7176.8|7161.8|7178.4|7163.4|7176.6|7161.6|20
1724682650000|2024-08-26 14:30:50|7177.8|7162.8|7177.3|7162.3|7177.8|7162.8|7177.3|7162.3|2
1724682660000|2024-08-26 14:31:00|7176.8|7161.8|7180.9|7165.9|7180.9|7165.9|7176.1|7161.1|18
1724682670000|2024-08-26 14:31:10|7181.3|7166.3|7174.1|7159.1|7182.3|7167.3|7174.1|7159.1|14
1724682680000|2024-08-26 14:31:20|7173.8|7158.8|7168.8|7153.8|7174.1|7159.1|7168.8|7153.8|19
1724682690000|2024-08-26 14:31:30|7169.2|7154.2|7169.3|7154.3|7169.8|7154.8|7169.2|7154.2|12
1724682700000|2024-08-26 14:31:40|7168.5|7153.5|7165.3|7150.3|7168.5|7153.5|7164.8|7149.8|18
1724682710000|2024-08-26 14:31:50|7165.8|7150.8|7163.3|7148.3|7165.8|7150.8|7163.3|7148.3|5
1724682720000|2024-08-26 14:32:00|7163.8|7148.8|7165.2|7150.2|7165.2|7150.2|7163.8|7148.8|1
1724682730000|2024-08-26 14:32:10|7165.7|7150.7|7165.2|7150.2|7165.7|7150.7|7165.2|7150.2|1
1724682740000|2024-08-26 14:32:20|7164.4|7149.4|7165.2|7150.2|7165.4|7150.4|7164.4|7149.4|10
1724682750000|2024-08-26 14:32:30|7165.8|7150.8|7166.7|7151.7|7167.2|7152.2|7165.7|7150.7|4
1724682760000|2024-08-26 14:32:40|7167.2|7152.2|7165|7150|7167.2|7152.2|7165|7150|10
1724682770000|2024-08-26 14:32:50|7165.3|7150.3|7165.9|7150.9|7166.2|7151.2|7165.3|7150.3|5
1724682780000|2024-08-26 14:33:00|7165.7|7150.7|7171.2|7156.2|7171.7|7156.7|7165.2|7150.2|5
1724682790000|2024-08-26 14:33:10|7170.9|7155.9|7170.2|7155.2|7170.9|7155.9|7169.5|7154.5|3
1724682800000|2024-08-26 14:33:20|7169.7|7154.7|7169.7|7154.7|7170.2|7155.2|7169.7|7154.7|1
1724682810000|2024-08-26 14:33:30|7169|7154|7169|7154|7169|7154|7169|7154|1
1724682820000|2024-08-26 14:33:40|7167.4|7152.4|7166.2|7151.2|7167.4|7152.4|7166.2|7151.2|18
1724682830000|2024-08-26 14:33:50|7165.9|7150.9|7167|7152|7167|7152|7164.9|7149.9|12
1724682840000|2024-08-26 14:34:00|7167.3|7152.3|7169|7154|7169|7154|7167.3|7152.3|5
1724682850000|2024-08-26 14:34:10|7169.2|7154.2|7170.5|7155.5|7170.5|7155.5|7169.2|7154.2|3
1724682860000|2024-08-26 14:34:20|7169.2|7154.2|7170.8|7155.8|7170.8|7155.8|7169.2|7154.2|6
1724682870000|2024-08-26 14:34:30|7171|7156|7169.5|7154.5|7171|7156|7169.2|7154.2|2
1724682880000|2024-08-26 14:34:40|7168.9|7153.9|7169|7154|7169|7154|7168.7|7153.7|12
1724682890000|2024-08-26 14:34:50|7167.7|7152.7|7167|7152|7167.7|7152.7|7166.7|7151.7|3
1724682900000|2024-08-26 14:35:00|7166.7|7151.7|7162.2|7147.2|7166.7|7151.7|7162.2|7147.2|6
1724682910000|2024-08-26 14:35:10|7159.7|7144.7|7158.1|7143.1|7159.7|7144.7|7158.1|7143.1|51
1724682920000|2024-08-26 14:35:20|7157.6|7142.6|7158.1|7143.1|7158.1|7143.1|7157.6|7142.6|3
1724682930000|2024-08-26 14:35:30|7157.3|7142.3|7155.6|7140.6|7157.3|7142.3|7155.1|7140.1|15
1724682940000|2024-08-26 14:35:40|7155.4|7140.4|7157.1|7142.1|7157.6|7142.6|7154.6|7139.6|11
1724682950000|2024-08-26 14:35:50|7157.6|7142.6|7158.1|7143.1|7158.1|7143.1|7157.6|7142.6|0
1724682960000|2024-08-26 14:36:00|7156.6|7141.6|7155.1|7140.1|7156.6|7141.6|7154.1|7139.1|9
1724682970000|2024-08-26 14:36:10|7154.6|7139.6|7153.6|7138.6|7155.6|7140.6|7153.6|7138.6|2
1724682980000|2024-08-26 14:36:20|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|3
1724682990000|2024-08-26 14:36:30|||||||||1
1724683000000|2024-08-26 14:36:40|7152.4|7137.4|7151.9|7136.9|7152.4|7137.4|7151.9|7136.9|6
1724683010000|2024-08-26 14:36:50|7150.1|7135.1|7153.9|7138.9|7153.9|7138.9|7150.1|7135.1|17
1724683020000|2024-08-26 14:37:00|7153.1|7138.1|7150.9|7135.9|7153.1|7138.1|7150.9|7135.9|7
1724683030000|2024-08-26 14:37:10|7154.2|7139.2|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|26
1724683050000|2024-08-26 14:37:30|7152.4|7137.4|7151.1|7136.1|7152.4|7137.4|7151.1|7136.1|2
1724683060000|2024-08-26 14:37:40|7150.6|7135.6|7147.6|7132.6|7150.6|7135.6|7147.6|7132.6|22
1724683070000|2024-08-26 14:37:50|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1724683080000|2024-08-26 14:38:00|7146.1|7131.1|7138.3|7123.3|7146.1|7131.1|7135.2|7120.2|89
1724683090000|2024-08-26 14:38:10|7138.5|7123.5|7136.7|7121.7|7138.5|7123.5|7136.7|7121.7|6
1724683100000|2024-08-26 14:38:20|7137.5|7122.5|7140.8|7125.8|7140.8|7125.8|7137.5|7122.5|8
1724683110000|2024-08-26 14:38:30|||||||||3
1724683130000|2024-08-26 14:38:50|7141.1|7126.1|7142.4|7127.4|7142.4|7127.4|7141.1|7126.1|6
1724683140000|2024-08-26 14:39:00|7142.6|7127.6|7141.3|7126.3|7142.6|7127.6|7141|7126|5
1724683150000|2024-08-26 14:39:10|||||||||1
1724683160000|2024-08-26 14:39:20|7141.8|7126.8|7140|7125|7141.8|7126.8|7139.2|7124.2|15
1724683170000|2024-08-26 14:39:30|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.5|7123.5|6
1724683180000|2024-08-26 14:39:40|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|4
1724683190000|2024-08-26 14:39:50|||||||||1
1724683200000|2024-08-26 14:40:00|7138.7|7123.7|7138.8|7123.8|7139.1|7124.1|7138.7|7123.7|4
1724683220000|2024-08-26 14:40:20|7137.7|7122.7|7134.8|7119.8|7137.7|7122.7|7134.8|7119.8|4
1724683230000|2024-08-26 14:40:30|7135.3|7120.3|7135.6|7120.6|7135.6|7120.6|7135.3|7120.3|6
1724683240000|2024-08-26 14:40:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135|7120|8
1724683250000|2024-08-26 14:40:50|7136.1|7121.1|7135.2|7120.2|7136.1|7121.1|7135.2|7120.2|6
1724683260000|2024-08-26 14:41:00|7135|7120|7136|7121|7136|7121|7134|7119|55
1724683280000|2024-08-26 14:41:20|7134|7119|7132.5|7117.5|7134|7119|7132.3|7117.3|4
1724683290000|2024-08-26 14:41:30|7132.3|7117.3|7131.1|7116.1|7132.3|7117.3|7131.1|7116.1|61
1724683300000|2024-08-26 14:41:40|7130.8|7115.8|7126.3|7111.3|7130.8|7115.8|7126.3|7111.3|15
1724683310000|2024-08-26 14:41:50|7126.7|7111.7|7131.7|7116.7|7131.7|7116.7|7126.5|7111.5|17
1724683320000|2024-08-26 14:42:00|7132.8|7117.8|7131.8|7116.8|7133.3|7118.3|7131.8|7116.8|6
1724683330000|2024-08-26 14:42:10|7132.1|7117.1|7132.3|7117.3|7132.3|7117.3|7132.1|7117.1|5
1724683340000|2024-08-26 14:42:20|7133|7118|7133.3|7118.3|7133.3|7118.3|7133|7118|5
1724683350000|2024-08-26 14:42:30|7132.3|7117.3|7131.5|7116.5|7132.3|7117.3|7131.5|7116.5|10
1724683360000|2024-08-26 14:42:40|7132.1|7117.1|7131.8|7116.8|7132.3|7117.3|7131.8|7116.8|8
1724683370000|2024-08-26 14:42:50|7132.6|7117.6|7132.8|7117.8|7132.8|7117.8|7132.6|7117.6|4
1724683380000|2024-08-26 14:43:00|7133.2|7118.2|7132.9|7117.9|7133.5|7118.5|7132.9|7117.9|2
1724683390000|2024-08-26 14:43:10|7133|7118|7132|7117|7133.2|7118.2|7132|7117|13
1724683400000|2024-08-26 14:43:20|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|21
1724683410000|2024-08-26 14:43:30|7129.9|7114.9|7128.9|7113.9|7130.5|7115.5|7128.9|7113.9|12
1724683420000|2024-08-26 14:43:40|||||||||1
1724683430000|2024-08-26 14:43:50|7128.6|7113.6|7126.4|7111.4|7128.6|7113.6|7126.4|7111.4|6
1724683440000|2024-08-26 14:44:00|7125.1|7110.1|7127.9|7112.9|7127.9|7112.9|7124.9|7109.9|16
1724683450000|2024-08-26 14:44:10|7127.6|7112.6|7125.9|7110.9|7127.6|7112.6|7125.9|7110.9|12
1724683460000|2024-08-26 14:44:20|7126.1|7111.1|7126.9|7111.9|7126.9|7111.9|7126.1|7111.1|1
1724683470000|2024-08-26 14:44:30|7127.2|7112.2|7125.6|7110.6|7127.2|7112.2|7125.6|7110.6|8
1724683480000|2024-08-26 14:44:40|7125.4|7110.4|7124.9|7109.9|7125.4|7110.4|7124.9|7109.9|1
1724683490000|2024-08-26 14:44:50|7124.6|7109.6|7127.4|7112.4|7127.4|7112.4|7124.6|7109.6|3
1724683500000|2024-08-26 14:45:00|7127.9|7112.9|7124.9|7109.9|7127.9|7112.9|7124.6|7109.6|5
1724683510000|2024-08-26 14:45:10|7125.1|7110.1|7123.9|7108.9|7125.6|7110.6|7123.9|7108.9|18
1724683520000|2024-08-26 14:45:20|7122.4|7107.4|7123.4|7108.4|7123.4|7108.4|7121.9|7106.9|2
1724683530000|2024-08-26 14:45:30|7123.9|7108.9|7125.4|7110.4|7127.4|7112.4|7123.7|7108.7|8
1724683540000|2024-08-26 14:45:40|7125.6|7110.6|7124.1|7109.1|7125.6|7110.6|7123.9|7108.9|1
1724683550000|2024-08-26 14:45:50|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|2
1724683560000|2024-08-26 14:46:00|7123.4|7108.4|7123.6|7108.6|7123.6|7108.6|7123.1|7108.1|5
1724683570000|2024-08-26 14:46:10|7123.4|7108.4|7125.6|7110.6|7125.6|7110.6|7122.9|7107.9|5
1724683580000|2024-08-26 14:46:20|7123.3|7108.3|7121.1|7106.1|7123.3|7108.3|7120.6|7105.6|83
1724683590000|2024-08-26 14:46:30|7121.4|7106.4|7122.1|7107.1|7122.1|7107.1|7121.4|7106.4|11
1724683610000|2024-08-26 14:46:50|7120.6|7105.6|7121.1|7106.1|7121.1|7106.1|7120.6|7105.6|1
1724683620000|2024-08-26 14:47:00|7120.8|7105.8|7120.1|7105.1|7120.8|7105.8|7118.1|7103.1|38
1724683640000|2024-08-26 14:47:20|7120|7105|7122.9|7107.9|7122.9|7107.9|7119.8|7104.8|9
1724683650000|2024-08-26 14:47:30|7123.1|7108.1|7125.1|7110.1|7125.1|7110.1|7123.1|7108.1|10
1724683660000|2024-08-26 14:47:40|7124.6|7109.6|7124.1|7109.1|7124.6|7109.6|7124.1|7109.1|1
1724683670000|2024-08-26 14:47:50|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|4
1724683680000|2024-08-26 14:48:00|7122.3|7107.3|7122.6|7107.6|7122.6|7107.6|7121|7106|1
1724683690000|2024-08-26 14:48:10|7122.9|7107.9|7122.1|7107.1|7123.1|7108.1|7121.9|7106.9|1
1724683700000|2024-08-26 14:48:20|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|1
1724683710000|2024-08-26 14:48:30|7122.6|7107.6|7123.1|7108.1|7123.6|7108.6|7122.6|7107.6|6
1724683720000|2024-08-26 14:48:40|7122.8|7107.8|7123.1|7108.1|7123.1|7108.1|7122.8|7107.8|1
1724683730000|2024-08-26 14:48:50|7124.1|7109.1|7125.6|7110.6|7125.6|7110.6|7124.1|7109.1|4
1724683740000|2024-08-26 14:49:00|7125.9|7110.9|7127.1|7112.1|7127.4|7112.4|7125.9|7110.9|2
1724683750000|2024-08-26 14:49:10|7127.4|7112.4|7127.6|7112.6|7127.9|7112.9|7127.4|7112.4|12
1724683760000|2024-08-26 14:49:20|7129.4|7114.4|7130.6|7115.6|7130.9|7115.9|7129.4|7114.4|7
1724683770000|2024-08-26 14:49:30|7129.9|7114.9|7130.1|7115.1|7130.1|7115.1|7129.9|7114.9|8
1724683780000|2024-08-26 14:49:40|7129.9|7114.9|7129.6|7114.6|7129.9|7114.9|7129.6|7114.6|0
1724683790000|2024-08-26 14:49:50|7129.9|7114.9|7129.9|7114.9|7131.4|7116.4|7129.9|7114.9|3
1724683800000|2024-08-26 14:50:00|7130.1|7115.1|7130.6|7115.6|7130.6|7115.6|7129.9|7114.9|0
1724683820000|2024-08-26 14:50:20|7130.9|7115.9|7131.4|7116.4|7131.4|7116.4|7130.9|7115.9|2
1724683830000|2024-08-26 14:50:30|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1724683840000|2024-08-26 14:50:40|7135.1|7120.1|7133.2|7118.2|7135.1|7120.1|7133.2|7118.2|12
1724683850000|2024-08-26 14:50:50|7134.6|7119.6|7133.7|7118.7|7134.6|7119.6|7133.4|7118.4|3
1724683860000|2024-08-26 14:51:00|7134.4|7119.4|7133.6|7118.6|7134.4|7119.4|7133.6|7118.6|3
1724683880000|2024-08-26 14:51:20|7131.9|7116.9|7131.6|7116.6|7131.9|7116.9|7131.6|7116.6|1
1724683890000|2024-08-26 14:51:30|7131.1|7116.1|7131.6|7116.6|7131.6|7116.6|7131.1|7116.1|2
1724683910000|2024-08-26 14:51:50|7130.9|7115.9|7128.4|7113.4|7130.9|7115.9|7128.1|7113.1|2
1724683920000|2024-08-26 14:52:00|7127.6|7112.6|7128.2|7113.2|7129.1|7114.1|7127.2|7112.2|5
1724683930000|2024-08-26 14:52:10|7128.4|7113.4|7128.4|7113.4|7128.7|7113.7|7128.4|7113.4|1
1724683940000|2024-08-26 14:52:20|7127.9|7112.9|7127.7|7112.7|7127.9|7112.9|7127.7|7112.7|0
1724683950000|2024-08-26 14:52:30|7125.6|7110.6|7125.7|7110.7|7127.4|7112.4|7125.6|7110.6|30
1724683970000|2024-08-26 14:52:50|7125.2|7110.2|7124.9|7109.9|7125.2|7110.2|7124.9|7109.9|2
1724683980000|2024-08-26 14:53:00|7124.7|7109.7|7125.2|7110.2|7127.9|7112.9|7124.7|7109.7|8
1724683990000|2024-08-26 14:53:10|7125.9|7110.9|7126.9|7111.9|7127.2|7112.2|7125.9|7110.9|12
1724684000000|2024-08-26 14:53:20|7127.7|7112.7|7127.2|7112.2|7127.7|7112.7|7127.2|7112.2|1
1724684010000|2024-08-26 14:53:30|7127.7|7112.7|7128.2|7113.2|7128.7|7113.7|7127.7|7112.7|1
1724684020000|2024-08-26 14:53:40|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|0
1724684040000|2024-08-26 14:54:00|7127.7|7112.7|7128.9|7113.9|7129.7|7114.7|7127.7|7112.7|3
1724684050000|2024-08-26 14:54:10|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1724684070000|2024-08-26 14:54:30|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|2
1724684080000|2024-08-26 14:54:40|7129.9|7114.9|7132|7117|7132|7117|7129.9|7114.9|12
1724684090000|2024-08-26 14:54:50|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1724684100000|2024-08-26 14:55:00|7133.5|7118.5|7133.7|7118.7|7134.4|7119.4|7133.5|7118.5|12
1724684110000|2024-08-26 14:55:10|7133.9|7118.9|7133.7|7118.7|7133.9|7118.9|7133.7|7118.7|2
1724684120000|2024-08-26 14:55:20|7133.4|7118.4|7130.2|7115.2|7133.4|7118.4|7130.2|7115.2|1
1724684130000|2024-08-26 14:55:30|7129.9|7114.9|7129.7|7114.7|7129.9|7114.9|7129.7|7114.7|1
1724684140000|2024-08-26 14:55:40|7129.4|7114.4|7128.7|7113.7|7129.4|7114.4|7128.7|7113.7|0
1724684160000|2024-08-26 14:56:00|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.2|7113.2|1
1724684170000|2024-08-26 14:56:10|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1724684200000|2024-08-26 14:56:40|7127.4|7112.4|7126.7|7111.7|7127.4|7112.4|7126.7|7111.7|15
1724684210000|2024-08-26 14:56:50|7130.4|7115.4|7128.7|7113.7|7130.4|7115.4|7128.4|7113.4|8
1724684220000|2024-08-26 14:57:00|7128.4|7113.4|7130|7115|7130|7115|7128.4|7113.4|3
1724684230000|2024-08-26 14:57:10|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.4|7115.4|0
1724684250000|2024-08-26 14:57:30|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1724684280000|2024-08-26 14:58:00|7129.9|7114.9|7128.9|7113.9|7129.9|7114.9|7128.9|7113.9|6
1724684290000|2024-08-26 14:58:10|7125.2|7110.2|7124.7|7109.7|7125.2|7110.2|7124.7|7109.7|34
1724684320000|2024-08-26 14:58:40|7123.4|7108.4|7123.1|7108.1|7123.7|7108.7|7123.1|7108.1|14
1724684330000|2024-08-26 14:58:50|7122.9|7107.9|7123.7|7108.7|7123.7|7108.7|7121.9|7106.9|2
1724684340000|2024-08-26 14:59:00|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.2|7108.2|1
1724684350000|2024-08-26 14:59:10|7123.7|7108.7|7122.2|7107.2|7123.7|7108.7|7121.2|7106.2|6
1724684360000|2024-08-26 14:59:20|7121.7|7106.7|7121.4|7106.4|7121.7|7106.7|7121.2|7106.2|1
1724684370000|2024-08-26 14:59:30|||||||||3
1724684380000|2024-08-26 14:59:40|7122.2|7107.2|7122.7|7107.7|7122.7|7107.7|7122.2|7107.2|0
1724684390000|2024-08-26 14:59:50|7122.2|7107.2|7121.7|7106.7|7122.2|7107.2|7121.7|7106.7|4
1724684400000|2024-08-26 15:00:00|7121.9|7106.9|7124.7|7109.7|7126.4|7111.4|7121.9|7106.9|17
1724684410000|2024-08-26 15:00:10|7124.9|7109.9|7126.2|7111.2|7126.2|7111.2|7124.9|7109.9|2
1724684420000|2024-08-26 15:00:20|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|0
1724684430000|2024-08-26 15:00:30|7127.4|7112.4|7129.4|7114.4|7130.7|7115.7|7127.4|7112.4|6
1724684440000|2024-08-26 15:00:40|7129.2|7114.2|7131.9|7116.9|7131.9|7116.9|7129.2|7114.2|33
1724684450000|2024-08-26 15:00:50|7132.4|7117.4|7132.9|7117.9|7133.2|7118.2|7132.4|7117.4|1
1724684460000|2024-08-26 15:01:00|7132.7|7117.7|7132.4|7117.4|7133.2|7118.2|7132.4|7117.4|5
1724684470000|2024-08-26 15:01:10|7132.2|7117.2|7132.4|7117.4|7132.4|7117.4|7132.2|7117.2|4
1724684480000|2024-08-26 15:01:20|7132.7|7117.7|7132.5|7117.5|7132.7|7117.7|7132.5|7117.5|1
1724684490000|2024-08-26 15:01:30|7132.8|7117.8|7134|7119|7134|7119|7132.8|7117.8|1
1724684500000|2024-08-26 15:01:40|7132.7|7117.7|7129.7|7114.7|7132.7|7117.7|7129.7|7114.7|24
1724684510000|2024-08-26 15:01:50|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1724684520000|2024-08-26 15:02:00|7131|7116|7130.5|7115.5|7131.5|7116.5|7130.5|7115.5|3
1724684530000|2024-08-26 15:02:10|7131|7116|7131|7116|7131|7116|7131|7116|7
1724684540000|2024-08-26 15:02:20|7129.7|7114.7|7128|7113|7130|7115|7128|7113|4
1724684550000|2024-08-26 15:02:30|7127.5|7112.5|7126.7|7111.7|7127.5|7112.5|7126.7|7111.7|0
1724684570000|2024-08-26 15:02:50|7126.4|7111.4|7128.5|7113.5|7129.7|7114.7|7126.2|7111.2|15
1724684580000|2024-08-26 15:03:00|7129|7114|7128|7113|7129|7114|7127.7|7112.7|2
1724684590000|2024-08-26 15:03:10|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|7127.5|7112.5|4
1724684600000|2024-08-26 15:03:20|7128|7113|7128|7113|7128|7113|7128|7113|1
1724684610000|2024-08-26 15:03:30|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|5
1724684620000|2024-08-26 15:03:40|7128.7|7113.7|7129|7114|7129|7114|7128.7|7113.7|4
1724684640000|2024-08-26 15:04:00|7129.2|7114.2|7128.5|7113.5|7130.6|7115.6|7128.5|7113.5|6
1724684650000|2024-08-26 15:04:10|7128|7113|7125|7110|7128|7113|7125|7110|7
1724684660000|2024-08-26 15:04:20|7122.4|7107.4|7121.7|7106.7|7122.7|7107.7|7121.7|7106.7|14
1724684670000|2024-08-26 15:04:30|||||||||1
1724684680000|2024-08-26 15:04:40|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1724684690000|2024-08-26 15:04:50|7121.4|7106.4|7121.7|7106.7|7121.7|7106.7|7121.2|7106.2|3
1724684700000|2024-08-26 15:05:00|7121.5|7106.5|7120.2|7105.2|7121.5|7106.5|7120.2|7105.2|9
1724684710000|2024-08-26 15:05:10|7119.4|7104.4|7119.2|7104.2|7119.4|7104.4|7119.2|7104.2|1
1724684720000|2024-08-26 15:05:20|7119|7104|7119|7104|7119|7104|7119|7104|1
1724684730000|2024-08-26 15:05:30|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|0
1724684740000|2024-08-26 15:05:40|7117.6|7102.6|7116.7|7101.7|7117.6|7102.6|7116.7|7101.7|11
1724684750000|2024-08-26 15:05:50|7115.7|7100.7|7115.4|7100.4|7115.7|7100.7|7115.2|7100.2|4
1724684760000|2024-08-26 15:06:00|7115.2|7100.2|7113.2|7098.2|7115.2|7100.2|7113.2|7098.2|5
1724684770000|2024-08-26 15:06:10|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1724684780000|2024-08-26 15:06:20|7116.4|7101.4|7117.7|7102.7|7117.7|7102.7|7115.7|7100.7|12
1724684790000|2024-08-26 15:06:30|7118.2|7103.2|7116.9|7101.9|7118.2|7103.2|7116.2|7101.2|9
1724684800000|2024-08-26 15:06:40|7116.7|7101.7|7116.9|7101.9|7116.9|7101.9|7116.7|7101.7|0
1724684810000|2024-08-26 15:06:50|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1724684820000|2024-08-26 15:07:00|7115.9|7100.9|7115.7|7100.7|7115.9|7100.9|7115.2|7100.2|1
1724684830000|2024-08-26 15:07:10|||||||||1
1724684840000|2024-08-26 15:07:20|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|4
1724684880000|2024-08-26 15:08:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1724684890000|2024-08-26 15:08:10|7116.9|7101.9|7117.2|7102.2|7117.2|7102.2|7116.9|7101.9|8
1724684900000|2024-08-26 15:08:20|7118.2|7103.2|7114.6|7099.6|7118.2|7103.2|7114.6|7099.6|9
1724684910000|2024-08-26 15:08:30|7114.2|7099.2|7114.4|7099.4|7114.4|7099.4|7114.2|7099.2|7
1724684920000|2024-08-26 15:08:40|7114.7|7099.7|7115.7|7100.7|7115.7|7100.7|7114.7|7099.7|1
1724684930000|2024-08-26 15:08:50|7115.9|7100.9|7119.2|7104.2|7119.7|7104.7|7114.9|7099.9|30
1724684940000|2024-08-26 15:09:00|7118.9|7103.9|7117.9|7102.9|7118.9|7103.9|7117.9|7102.9|0
1724684950000|2024-08-26 15:09:10|7118.2|7103.2|7117.4|7102.4|7118.2|7103.2|7115.9|7100.9|6
1724684960000|2024-08-26 15:09:20|7117.9|7102.9|7118.2|7103.2|7118.2|7103.2|7117.9|7102.9|0
1724684970000|2024-08-26 15:09:30|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1724684980000|2024-08-26 15:09:40|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1724685000000|2024-08-26 15:10:00|7117.9|7102.9|7115.4|7100.4|7118.2|7103.2|7115.4|7100.4|9
1724685010000|2024-08-26 15:10:10|7115.7|7100.7|7114.4|7099.4|7115.7|7100.7|7114.4|7099.4|1
1724685020000|2024-08-26 15:10:20|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1724685030000|2024-08-26 15:10:30|7114.4|7099.4|7113.2|7098.2|7114.4|7099.4|7112.2|7097.2|10
1724685040000|2024-08-26 15:10:40|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|1
1724685050000|2024-08-26 15:10:50|7112.6|7097.6|7112.2|7097.2|7112.7|7097.7|7111.2|7096.2|8
1724685060000|2024-08-26 15:11:00|7112.7|7097.7|7115.4|7100.4|7115.4|7100.4|7112.7|7097.7|11
1724685070000|2024-08-26 15:11:10|7115.1|7100.1|7114.2|7099.2|7115.1|7100.1|7114.2|7099.2|0
1724685080000|2024-08-26 15:11:20|7113.7|7098.7|7113.9|7098.9|7113.9|7098.9|7113.7|7098.7|2
1724685090000|2024-08-26 15:11:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1724685120000|2024-08-26 15:12:00|7116.9|7101.9|7117.7|7102.7|7117.7|7102.7|7116.7|7101.7|12
1724685140000|2024-08-26 15:12:20|7112.1|7097.1|7111.3|7096.3|7112.6|7097.6|7111.3|7096.3|10
1724685150000|2024-08-26 15:12:30|7111|7096|7110|7095|7111|7096|7110|7095|3
1724685160000|2024-08-26 15:12:40|7110.6|7095.6|7111.5|7096.5|7111.5|7096.5|7110.3|7095.3|5
1724685170000|2024-08-26 15:12:50|7112.1|7097.1|7113.4|7098.4|7113.4|7098.4|7112.1|7097.1|18
1724685180000|2024-08-26 15:13:00|7115.4|7100.4|7116.6|7101.6|7117|7102|7115.4|7100.4|4
1724685190000|2024-08-26 15:13:10|7116.9|7101.9|7116.6|7101.6|7116.9|7101.9|7116.6|7101.6|5
1724685210000|2024-08-26 15:13:30|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|1
1724685220000|2024-08-26 15:13:40|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1724685230000|2024-08-26 15:13:50|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1724685240000|2024-08-26 15:14:00|7117.4|7102.4|7117.4|7102.4|7119.2|7104.2|7116.9|7101.9|5
1724685250000|2024-08-26 15:14:10|7117.9|7102.9|7118.1|7103.1|7118.4|7103.4|7117.9|7102.9|5
1724685260000|2024-08-26 15:14:20|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|0
1724685270000|2024-08-26 15:14:30|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1724685280000|2024-08-26 15:14:40|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1724685290000|2024-08-26 15:14:50|7120.1|7105.1|7121.4|7106.4|7121.4|7106.4|7120.1|7105.1|2
1724685310000|2024-08-26 15:15:10|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|1
1724685330000|2024-08-26 15:15:30|7122.4|7107.4|7121.4|7106.4|7122.4|7107.4|7121.4|7106.4|3
1724685340000|2024-08-26 15:15:40|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|0
1724685360000|2024-08-26 15:16:00|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1724685380000|2024-08-26 15:16:20|||||||||1
1724685400000|2024-08-26 15:16:40|7120.2|7105.2|7120.4|7105.4|7120.7|7105.7|7120.2|7105.2|1
1724685410000|2024-08-26 15:16:50|7120.2|7105.2|7119.2|7104.2|7120.2|7105.2|7118.4|7103.4|6
1724685420000|2024-08-26 15:17:00|7120.5|7105.5|7121.2|7106.2|7121.5|7106.5|7120.5|7105.5|8
1724685430000|2024-08-26 15:17:10|7120.1|7105.1|7118.9|7103.9|7120.1|7105.1|7118.9|7103.9|5
1724685440000|2024-08-26 15:17:20|7118|7103|7119.2|7104.2|7119.7|7104.7|7117.3|7102.3|6
1724685450000|2024-08-26 15:17:30|7119.7|7104.7|7120|7105|7120|7105|7119.7|7104.7|0
1724685460000|2024-08-26 15:17:40|7120.4|7105.4|7122.7|7107.7|7122.7|7107.7|7120.4|7105.4|3
1724685470000|2024-08-26 15:17:50|7122.2|7107.2|7122.7|7107.7|7122.7|7107.7|7122.2|7107.2|2
1724685480000|2024-08-26 15:18:00|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1724685490000|2024-08-26 15:18:10|7122.2|7107.2|7120.4|7105.4|7122.2|7107.2|7120.4|7105.4|11
1724685500000|2024-08-26 15:18:20|7120|7105|7119.7|7104.7|7120|7105|7119.1|7104.1|1
1724685510000|2024-08-26 15:18:30|7119.9|7104.9|7120.4|7105.4|7120.4|7105.4|7119.9|7104.9|0
1724685530000|2024-08-26 15:18:50|7120.6|7105.6|7122.2|7107.2|7122.2|7107.2|7120.6|7105.6|2
1724685540000|2024-08-26 15:19:00|7123.2|7108.2|7124.4|7109.4|7124.7|7109.7|7123.2|7108.2|7
1724685550000|2024-08-26 15:19:10|7124|7109|7124|7109|7124|7109|7124|7109|2
1724685560000|2024-08-26 15:19:20|7123.7|7108.7|7123.5|7108.5|7123.7|7108.7|7123.5|7108.5|3
1724685570000|2024-08-26 15:19:30|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|0
1724685590000|2024-08-26 15:19:50|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|1
1724685600000|2024-08-26 15:20:00|7124|7109|7123.7|7108.7|7124|7109|7123.7|7108.7|2
1724685610000|2024-08-26 15:20:10|7124|7109|7124|7109|7124|7109|7124|7109|0
1724685620000|2024-08-26 15:20:20|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|1
1724685640000|2024-08-26 15:20:40|||||||||1
1724685660000|2024-08-26 15:21:00|||||||||3
1724685670000|2024-08-26 15:21:10|7120.6|7105.6|7119.9|7104.9|7120.6|7105.6|7119.9|7104.9|2
1724685700000|2024-08-26 15:21:40|7120.1|7105.1|7118.1|7103.1|7120.1|7105.1|7118.1|7103.1|5
1724685710000|2024-08-26 15:21:50|7118.6|7103.6|7118.8|7103.8|7118.8|7103.8|7118.6|7103.6|0
1724685720000|2024-08-26 15:22:00|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|1
1724685730000|2024-08-26 15:22:10|7119.1|7104.1|7119.6|7104.6|7120.3|7105.3|7119.1|7104.1|7
1724685750000|2024-08-26 15:22:30|7119.4|7104.4|7119|7104|7120.3|7105.3|7119|7104|2
1724685760000|2024-08-26 15:22:40|7117.5|7102.5|7117.5|7102.5|7117.8|7102.8|7117.5|7102.5|1
1724685770000|2024-08-26 15:22:50|7117|7102|7120.6|7105.6|7120.6|7105.6|7117|7102|9
1724685780000|2024-08-26 15:23:00|7120.8|7105.8|7118.8|7103.8|7120.8|7105.8|7118.5|7103.5|3
1724685790000|2024-08-26 15:23:10|7119|7104|7119|7104|7119|7104|7119|7104|0
1724685830000|2024-08-26 15:23:50|||||||||1
1724685860000|2024-08-26 15:24:20|7119.3|7104.3|7118.5|7103.5|7119.3|7104.3|7118.5|7103.5|2
1724685870000|2024-08-26 15:24:30|7118.7|7103.7|7119.3|7104.3|7119.3|7104.3|7118.7|7103.7|1
1724685880000|2024-08-26 15:24:40|7119|7104|7119|7104|7119|7104|7119|7104|2
1724685900000|2024-08-26 15:25:00|||||||||2
1724685910000|2024-08-26 15:25:10|7119.2|7104.2|7117.2|7102.2|7119.2|7104.2|7117.2|7102.2|2
1724685930000|2024-08-26 15:25:30|7117.5|7102.5|7116.5|7101.5|7117.5|7102.5|7116.5|7101.5|3
1724685940000|2024-08-26 15:25:40|7116.2|7101.2|7117.2|7102.2|7117.2|7102.2|7116.2|7101.2|3
1724685950000|2024-08-26 15:25:50|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|1
1724685960000|2024-08-26 15:26:00|7117.2|7102.2|7116.5|7101.5|7117.2|7102.2|7116.5|7101.5|2
1724685970000|2024-08-26 15:26:10|7115.8|7100.8|7114.7|7099.7|7115.8|7100.8|7114.5|7099.5|4
1724685980000|2024-08-26 15:26:20|7116|7101|7117.5|7102.5|7117.5|7102.5|7116|7101|2
1724685990000|2024-08-26 15:26:30|7117.7|7102.7|7117.5|7102.5|7117.7|7102.7|7117.5|7102.5|2
1724686000000|2024-08-26 15:26:40|7117.2|7102.2|7112|7097|7117.2|7102.2|7112|7097|10
1724686010000|2024-08-26 15:26:50|7111.7|7096.7|7110|7095|7111.7|7096.7|7110|7095|9
1724686020000|2024-08-26 15:27:00|7109.7|7094.7|7109.7|7094.7|7110.7|7095.7|7109.7|7094.7|3
1724686030000|2024-08-26 15:27:10|7109.5|7094.5|7109|7094|7109.5|7094.5|7109|7094|4
1724686040000|2024-08-26 15:27:20|7108.7|7093.7|7108.7|7093.7|7109.2|7094.2|7108.2|7093.2|4
1724686050000|2024-08-26 15:27:30|7109|7094|7108.2|7093.2|7109|7094|7108.2|7093.2|2
1724686070000|2024-08-26 15:27:50|7108|7093|7109.7|7094.7|7109.7|7094.7|7108|7093|6
1724686080000|2024-08-26 15:28:00|7109.2|7094.2|7110|7095|7110|7095|7109.2|7094.2|1
1724686090000|2024-08-26 15:28:10|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1724686110000|2024-08-26 15:28:30|7110|7095|7112.5|7097.5|7113|7098|7110|7095|2
1724686120000|2024-08-26 15:28:40|7112|7097|7112.5|7097.5|7113.2|7098.2|7112|7097|6
1724686130000|2024-08-26 15:28:50|7112.2|7097.2|7109|7094|7112.2|7097.2|7109|7094|3
1724686140000|2024-08-26 15:29:00|7110|7095|7108.7|7093.7|7110|7095|7108.7|7093.7|11
1724686150000|2024-08-26 15:29:10|7109|7094|7108.5|7093.5|7109|7094|7108.5|7093.5|2
1724686170000|2024-08-26 15:29:30|7108.7|7093.7|7110.8|7095.8|7110.8|7095.8|7108.7|7093.7|3
1724686180000|2024-08-26 15:29:40|7110.3|7095.3|7110.8|7095.8|7110.8|7095.8|7110.3|7095.3|3
1724686190000|2024-08-26 15:29:50|||||||||2
1724686200000|2024-08-26 15:30:00|7111.1|7096.1|7111.8|7096.8|7111.8|7096.8|7111.1|7096.1|1
1724686210000|2024-08-26 15:30:10|||||||||1
1724686220000|2024-08-26 15:30:20|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|1
1724686230000|2024-08-26 15:30:30|7113.2|7098.2|7114.4|7099.4|7114.4|7099.4|7113.2|7098.2|12
1724686240000|2024-08-26 15:30:40|7114.7|7099.7|7113.9|7098.9|7114.9|7099.9|7113.4|7098.4|1
1724686250000|2024-08-26 15:30:50|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1724686260000|2024-08-26 15:31:00|7113.9|7098.9|7113.6|7098.6|7114.1|7099.1|7113.6|7098.6|3
1724686270000|2024-08-26 15:31:10|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|2
1724686290000|2024-08-26 15:31:30|7114.3|7099.3|7115.1|7100.1|7115.1|7100.1|7114.3|7099.3|4
1724686300000|2024-08-26 15:31:40|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1724686310000|2024-08-26 15:31:50|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.1|7097.1|8
1724686320000|2024-08-26 15:32:00|7111.8|7096.8|7108.6|7093.6|7111.8|7096.8|7108.6|7093.6|2
1724686330000|2024-08-26 15:32:10|||||||||1
1724686380000|2024-08-26 15:33:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1724686390000|2024-08-26 15:33:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1724686410000|2024-08-26 15:33:30|7109|7094|7108.4|7093.4|7109.2|7094.2|7108.4|7093.4|10
1724686420000|2024-08-26 15:33:40|7108.6|7093.6|7108.9|7093.9|7108.9|7093.9|7108.6|7093.6|2
1724686430000|2024-08-26 15:33:50|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|1
1724686440000|2024-08-26 15:34:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1724686450000|2024-08-26 15:34:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1724686470000|2024-08-26 15:34:30|7109.9|7094.9|7109.6|7094.6|7109.9|7094.9|7109.6|7094.6|14
1724686480000|2024-08-26 15:34:40|7109.9|7094.9|7110.2|7095.2|7110.2|7095.2|7109.9|7094.9|0
1724686490000|2024-08-26 15:34:50|7109.9|7094.9|7109.6|7094.6|7109.9|7094.9|7109.6|7094.6|12
1724686500000|2024-08-26 15:35:00|7109.9|7094.9|7110.2|7095.2|7110.2|7095.2|7109.9|7094.9|1
1724686510000|2024-08-26 15:35:10|7109.9|7094.9|7109.9|7094.9|7110.2|7095.2|7109.9|7094.9|3
1724686520000|2024-08-26 15:35:20|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|1
1724686530000|2024-08-26 15:35:30|7109.9|7094.9|7109.9|7094.9|7110.2|7095.2|7109.9|7094.9|0
1724686540000|2024-08-26 15:35:40|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|2
1724686550000|2024-08-26 15:35:50|7110.7|7095.7|7110.6|7095.6|7110.9|7095.9|7110.6|7095.6|1
1724686560000|2024-08-26 15:36:00|7110.4|7095.4|7110.1|7095.1|7110.4|7095.4|7110.1|7095.1|1
1724686580000|2024-08-26 15:36:20|7108.9|7093.9|7107.1|7092.1|7108.9|7093.9|7107.1|7092.1|26
1724686590000|2024-08-26 15:36:30|7106|7091|7106.9|7091.9|7106.9|7091.9|7106|7091|6
1724686600000|2024-08-26 15:36:40|7106.4|7091.4|7107.1|7092.1|7107.1|7092.1|7106.4|7091.4|4
1724686610000|2024-08-26 15:36:50|7106.9|7091.9|7106.5|7091.5|7106.9|7091.9|7104.6|7089.6|7
1724686620000|2024-08-26 15:37:00|7106.9|7091.9|7108.9|7093.9|7108.9|7093.9|7106.6|7091.6|12
1724686630000|2024-08-26 15:37:10|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1724686640000|2024-08-26 15:37:20|7109.7|7094.7|7110.2|7095.2|7110.2|7095.2|7109.7|7094.7|1
1724686650000|2024-08-26 15:37:30|7109.9|7094.9|7110.2|7095.2|7110.2|7095.2|7109.9|7094.9|2
1724686680000|2024-08-26 15:38:00|7109.9|7094.9|7110.2|7095.2|7110.2|7095.2|7109.9|7094.9|1
1724686690000|2024-08-26 15:38:10|||||||||3
1724686710000|2024-08-26 15:38:30|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|10
1724686740000|2024-08-26 15:39:00|||||||||1
1724686750000|2024-08-26 15:39:10|7110.9|7095.9|7111.2|7096.2|7111.2|7096.2|7110.9|7095.9|4
1724686770000|2024-08-26 15:39:30|7111.7|7096.7|7112.5|7097.5|7112.5|7097.5|7111.7|7096.7|10
1724686780000|2024-08-26 15:39:40|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|2
1724686800000|2024-08-26 15:40:00|7110.5|7095.5|7109.7|7094.7|7110.5|7095.5|7109.7|7094.7|9
1724686810000|2024-08-26 15:40:10|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1724686820000|2024-08-26 15:40:20|7109.3|7094.3|7109|7094|7109.3|7094.3|7109|7094|1
1724686830000|2024-08-26 15:40:30|7107.4|7092.4|7105.9|7090.9|7107.4|7092.4|7105.9|7090.9|17
1724686840000|2024-08-26 15:40:40|7106.2|7091.2|7106.9|7091.9|7108.4|7093.4|7106.2|7091.2|17
1724686850000|2024-08-26 15:40:50|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1724686860000|2024-08-26 15:41:00|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|1
1724686870000|2024-08-26 15:41:10|||||||||1
1724686900000|2024-08-26 15:41:40|||||||||9
1724686920000|2024-08-26 15:42:00|7106.1|7091.1|7106.4|7091.4|7106.4|7091.4|7106.1|7091.1|2
1724686930000|2024-08-26 15:42:10|7106.9|7091.9|7106.4|7091.4|7106.9|7091.9|7106.4|7091.4|3
1724686960000|2024-08-26 15:42:40|7105.4|7090.4|7104.8|7089.8|7105.4|7090.4|7102.8|7087.8|39
1724686970000|2024-08-26 15:42:50|||||||||1
1724686980000|2024-08-26 15:43:00|7105.1|7090.1|7103.1|7088.1|7105.1|7090.1|7103.1|7088.1|10
1724686990000|2024-08-26 15:43:10|7103.4|7088.4|7103.4|7088.4|7104.1|7089.1|7102.9|7087.9|3
1724687010000|2024-08-26 15:43:30|7103.6|7088.6|7104.1|7089.1|7104.1|7089.1|7103.6|7088.6|4
1724687020000|2024-08-26 15:43:40|7103.9|7088.9|7103.3|7088.3|7103.9|7088.9|7103.3|7088.3|1
1724687030000|2024-08-26 15:43:50|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|2
1724687040000|2024-08-26 15:44:00|7103.2|7088.2|7102.6|7087.6|7103.2|7088.2|7102.6|7087.6|2
1724687060000|2024-08-26 15:44:20|7103.5|7088.5|7106.6|7091.6|7106.7|7091.7|7103.5|7088.5|7
1724687080000|2024-08-26 15:44:40|7106.4|7091.4|7105.4|7090.4|7106.4|7091.4|7105.1|7090.1|2
1724687100000|2024-08-26 15:45:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.6|7089.6|3
1724687110000|2024-08-26 15:45:10|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1724687120000|2024-08-26 15:45:20|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|1
1724687140000|2024-08-26 15:45:40|7106.2|7091.2|7106.6|7091.6|7107.2|7092.2|7106.2|7091.2|12
1724687160000|2024-08-26 15:46:00|7106.9|7091.9|7108.9|7093.9|7108.9|7093.9|7106.9|7091.9|4
1724687170000|2024-08-26 15:46:10|7109.1|7094.1|7104.9|7089.9|7109.4|7094.4|7104.9|7089.9|5
1724687180000|2024-08-26 15:46:20|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|1
1724687190000|2024-08-26 15:46:30|7104.9|7089.9|7103.9|7088.9|7104.9|7089.9|7103.6|7088.6|1
1724687200000|2024-08-26 15:46:40|7104.2|7089.2|7103.1|7088.1|7104.4|7089.4|7102.9|7087.9|6
1724687210000|2024-08-26 15:46:50|7103.4|7088.4|7102.6|7087.6|7103.6|7088.6|7102.6|7087.6|8
1724687220000|2024-08-26 15:47:00|||||||||2
1724687250000|2024-08-26 15:47:30|7102.3|7087.3|7102.6|7087.6|7102.6|7087.6|7102.3|7087.3|4
1724687260000|2024-08-26 15:47:40|7102.3|7087.3|7098.3|7083.3|7102.3|7087.3|7098.3|7083.3|7
1724687270000|2024-08-26 15:47:50|7098.8|7083.8|7099|7084|7099|7084|7098.3|7083.3|4
1724687290000|2024-08-26 15:48:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1724687300000|2024-08-26 15:48:20|||||||||1
1724687310000|2024-08-26 15:48:30|7098.8|7083.8|7099.3|7084.3|7099.3|7084.3|7097.8|7082.8|4
1724687340000|2024-08-26 15:49:00|7099.5|7084.5|7099.5|7084.5|7099.8|7084.8|7099.3|7084.3|5
1724687350000|2024-08-26 15:49:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|2
1724687390000|2024-08-26 15:49:50|7100|7085|7099.8|7084.8|7101.3|7086.3|7099.8|7084.8|9
1724687400000|2024-08-26 15:50:00|7099.3|7084.3|7099.3|7084.3|7099.5|7084.5|7099.3|7084.3|1
1724687430000|2024-08-26 15:50:30|7099|7084|7098.8|7083.8|7099|7084|7098.8|7083.8|0
1724687440000|2024-08-26 15:50:40|7099|7084|7099|7084|7099|7084|7099|7084|3
1724687450000|2024-08-26 15:50:50|7099.3|7084.3|7099|7084|7099.5|7084.5|7099|7084|2
1724687470000|2024-08-26 15:51:10|||||||||2
1724687480000|2024-08-26 15:51:20|7099.3|7084.3|7100.5|7085.5|7100.5|7085.5|7099|7084|8
1724687490000|2024-08-26 15:51:30|7100.8|7085.8|7100|7085|7101.3|7086.3|7100|7085|6
1724687500000|2024-08-26 15:51:40|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|1
1724687510000|2024-08-26 15:51:50|7099|7084|7099|7084|7099|7084|7099|7084|1
1724687520000|2024-08-26 15:52:00|7098.8|7083.8|7099|7084|7099|7084|7098.8|7083.8|1
1724687530000|2024-08-26 15:52:10|7098.8|7083.8|7099.3|7084.3|7099.5|7084.5|7098.8|7083.8|11
1724687540000|2024-08-26 15:52:20|7099|7084|7098.8|7083.8|7099.3|7084.3|7098|7083|5
1724687550000|2024-08-26 15:52:30|7100.9|7085.9|7098.3|7083.3|7101.6|7086.6|7098.3|7083.3|19
1724687560000|2024-08-26 15:52:40|7099.8|7084.8|7101.8|7086.8|7102|7087|7099.8|7084.8|6
1724687580000|2024-08-26 15:53:00|7102|7087|7103.6|7088.6|7103.6|7088.6|7102|7087|2
1724687590000|2024-08-26 15:53:10|7103.8|7088.8|7105.6|7090.6|7105.6|7090.6|7103.8|7088.8|9
1724687610000|2024-08-26 15:53:30|||||||||1
1724687620000|2024-08-26 15:53:40|7106.1|7091.1|7107.1|7092.1|7107.1|7092.1|7106.1|7091.1|5
1724687630000|2024-08-26 15:53:50|7107.6|7092.6|7107.1|7092.1|7107.6|7092.6|7106.6|7091.6|2
1724687640000|2024-08-26 15:54:00|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|2
1724687650000|2024-08-26 15:54:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1724687660000|2024-08-26 15:54:20|7106.9|7091.9|7107.1|7092.1|7107.4|7092.4|7105.6|7090.6|7
1724687670000|2024-08-26 15:54:30|7107.2|7092.2|7106.9|7091.9|7107.4|7092.4|7106.6|7091.6|1
1724687690000|2024-08-26 15:54:50|7106.5|7091.5|7105.9|7090.9|7106.5|7091.5|7105.6|7090.6|1
1724687700000|2024-08-26 15:55:00|7105.6|7090.6|7103.9|7088.9|7105.6|7090.6|7103.6|7088.6|0
1724687710000|2024-08-26 15:55:10|7103.8|7088.8|7103.6|7088.6|7104.1|7089.1|7103.1|7088.1|1
1724687730000|2024-08-26 15:55:30|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1724687740000|2024-08-26 15:55:40|||||||||1
1724687760000|2024-08-26 15:56:00|7103.6|7088.6|7102.2|7087.2|7103.6|7088.6|7102.2|7087.2|8
1724687770000|2024-08-26 15:56:10|7101.8|7086.8|7099.8|7084.8|7101.8|7086.8|7099.8|7084.8|3
1724687780000|2024-08-26 15:56:20|7099.3|7084.3|7098.8|7083.8|7099.3|7084.3|7098.8|7083.8|3
1724687790000|2024-08-26 15:56:30|7099.3|7084.3|7099.8|7084.8|7099.8|7084.8|7099.3|7084.3|1
1724687800000|2024-08-26 15:56:40|7100.1|7085.1|7099.6|7084.6|7100.1|7085.1|7099.6|7084.6|1
1724687820000|2024-08-26 15:57:00|7099|7084|7098.3|7083.3|7099.1|7084.1|7098.3|7083.3|1
1724687850000|2024-08-26 15:57:30|7098.6|7083.6|7098.3|7083.3|7098.6|7083.6|7098.3|7083.3|0
1724687860000|2024-08-26 15:57:40|||||||||2
1724687900000|2024-08-26 15:58:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1724687910000|2024-08-26 15:58:30|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7
1724687930000|2024-08-26 15:58:50|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|1
1724687940000|2024-08-26 15:59:00|7099.3|7084.3|7099.6|7084.6|7099.6|7084.6|7099.3|7084.3|4
1724687950000|2024-08-26 15:59:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.5|7084.5|10
1724687960000|2024-08-26 15:59:20|7100.2|7085.2|7100.3|7085.3|7100.8|7085.8|7100.2|7085.2|4
1724687970000|2024-08-26 15:59:30|7099.8|7084.8|7098.8|7083.8|7099.8|7084.8|7098.8|7083.8|1
1724687980000|2024-08-26 15:59:40|7099.3|7084.3|7099.3|7084.3|7099.8|7084.8|7099.3|7084.3|3
1724687990000|2024-08-26 15:59:50|7098.3|7083.3|7098.3|7083.3|7099.3|7084.3|7098.3|7083.3|9
1724688000000|2024-08-26 16:00:00|7098|7083|7098.1|7083.1|7098.1|7083.1|7096.8|7081.8|8
1724688010000|2024-08-26 16:00:10|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7098.6|7083.6|1
1724688030000|2024-08-26 16:00:30|||||||||1
1724688040000|2024-08-26 16:00:40|7099.3|7084.3|7101.4|7086.4|7101.4|7086.4|7099.3|7084.3|5
1724688060000|2024-08-26 16:01:00|7101.8|7086.8|7103.1|7088.1|7103.3|7088.3|7101.8|7086.8|2
1724688070000|2024-08-26 16:01:10|7103.3|7088.3|7103.8|7088.8|7104.1|7089.1|7103.3|7088.3|10
1724688080000|2024-08-26 16:01:20|7104.1|7089.1|7104.6|7089.6|7104.8|7089.8|7104.1|7089.1|2
1724688090000|2024-08-26 16:01:30|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7104.1|7089.1|1
1724688110000|2024-08-26 16:01:50|7103.8|7088.8|7103.6|7088.6|7103.8|7088.8|7103.6|7088.6|3
1724688130000|2024-08-26 16:02:10|7104.1|7089.1|7103.8|7088.8|7104.3|7089.3|7103.8|7088.8|6
1724688140000|2024-08-26 16:02:20|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|4
1724688150000|2024-08-26 16:02:30|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1724688160000|2024-08-26 16:02:40|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|2
1724688180000|2024-08-26 16:03:00|7100.3|7085.3|7100.6|7085.6|7100.8|7085.8|7100.3|7085.3|2
1724688190000|2024-08-26 16:03:10|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.6|7085.6|0
1724688210000|2024-08-26 16:03:30|7102.6|7087.6|7102.8|7087.8|7102.8|7087.8|7102.6|7087.6|3
1724688220000|2024-08-26 16:03:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1724688240000|2024-08-26 16:04:00|7103.6|7088.6|7103.8|7088.8|7104.6|7089.6|7103.6|7088.6|4
1724688250000|2024-08-26 16:04:10|7103.6|7088.6|7103.3|7088.3|7103.6|7088.6|7103.3|7088.3|1
1724688260000|2024-08-26 16:04:20|||||||||1
1724688300000|2024-08-26 16:05:00|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1724688320000|2024-08-26 16:05:20|7103.3|7088.3|7102.8|7087.8|7103.8|7088.8|7102.8|7087.8|9
1724688340000|2024-08-26 16:05:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7102.8|7087.8|0
1724688350000|2024-08-26 16:05:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1724688360000|2024-08-26 16:06:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1724688380000|2024-08-26 16:06:20|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|1
1724688400000|2024-08-26 16:06:40|7102.6|7087.6|7101.3|7086.3|7102.6|7087.6|7101.3|7086.3|3
1724688410000|2024-08-26 16:06:50|7099.8|7084.8|7100.3|7085.3|7100.3|7085.3|7099.1|7084.1|15
1724688420000|2024-08-26 16:07:00|7100|7085|7099.8|7084.8|7100|7085|7099.3|7084.3|4
1724688430000|2024-08-26 16:07:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|2
1724688440000|2024-08-26 16:07:20|7099.2|7084.2|7098.5|7083.5|7099.2|7084.2|7098.5|7083.5|13
1724688460000|2024-08-26 16:07:40|7097.9|7082.9|7097.7|7082.7|7097.9|7082.9|7097.7|7082.7|2
1724688470000|2024-08-26 16:07:50|7097.2|7082.2|7097.5|7082.5|7097.5|7082.5|7097.2|7082.2|2
1724688480000|2024-08-26 16:08:00|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|2
1724688490000|2024-08-26 16:08:10|7097.4|7082.4|7097.2|7082.2|7097.4|7082.4|7097.2|7082.2|0
1724688510000|2024-08-26 16:08:30|7095.7|7080.7|7095.7|7080.7|7096.2|7081.2|7095.7|7080.7|8
1724688520000|2024-08-26 16:08:40|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1724688530000|2024-08-26 16:08:50|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1724688540000|2024-08-26 16:09:00|7096.2|7081.2|7097.3|7082.3|7097.3|7082.3|7096.2|7081.2|12
1724688550000|2024-08-26 16:09:10|7098.2|7083.2|7096.7|7081.7|7098.2|7083.2|7096.7|7081.7|3
1724688560000|2024-08-26 16:09:20|7099|7084|7102|7087|7102|7087|7099|7084|57
1724688570000|2024-08-26 16:09:30|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1724688580000|2024-08-26 16:09:40|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1724688590000|2024-08-26 16:09:50|7102.5|7087.5|7103.1|7088.1|7103.1|7088.1|7102.5|7087.5|5
1724688600000|2024-08-26 16:10:00|7103.6|7088.6|7103.1|7088.1|7103.6|7088.6|7103.1|7088.1|0
1724688610000|2024-08-26 16:10:10|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7104.8|7089.8|7
1724688620000|2024-08-26 16:10:20|7104.8|7089.8|7106.6|7091.6|7106.6|7091.6|7103.8|7088.8|16
1724688630000|2024-08-26 16:10:30|7106.3|7091.3|7105.5|7090.5|7106.3|7091.3|7105.5|7090.5|1
1724688640000|2024-08-26 16:10:40|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|1
1724688650000|2024-08-26 16:10:50|||||||||1
1724688660000|2024-08-26 16:11:00|||||||||1
1724688670000|2024-08-26 16:11:10|||||||||1
1724688680000|2024-08-26 16:11:20|||||||||1
1724688690000|2024-08-26 16:11:30|7105|7090|7104.8|7089.8|7105|7090|7104.8|7089.8|0
1724688710000|2024-08-26 16:11:50|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|1
1724688720000|2024-08-26 16:12:00|7105.6|7090.6|7105.8|7090.8|7105.8|7090.8|7105.6|7090.6|1
1724688730000|2024-08-26 16:12:10|7105.6|7090.6|7105.3|7090.3|7105.6|7090.6|7105.3|7090.3|4
1724688740000|2024-08-26 16:12:20|||||||||1
1724688750000|2024-08-26 16:12:30|||||||||1
1724688770000|2024-08-26 16:12:50|7104.6|7089.6|7103.8|7088.8|7104.6|7089.6|7103.5|7088.5|1
1724688780000|2024-08-26 16:13:00|7103.6|7088.6|7104.3|7089.3|7104.3|7089.3|7103.3|7088.3|1
1724688790000|2024-08-26 16:13:10|||||||||1
1724688820000|2024-08-26 16:13:40|7107.3|7092.3|7107.1|7092.1|7107.6|7092.6|7107.1|7092.1|2
1724688830000|2024-08-26 16:13:50|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|1
1724688840000|2024-08-26 16:14:00|7106.6|7091.6|7107.1|7092.1|7107.1|7092.1|7106.6|7091.6|1
1724688870000|2024-08-26 16:14:30|7107.3|7092.3|7106.1|7091.1|7107.3|7092.3|7106.1|7091.1|7
1724688890000|2024-08-26 16:14:50|||||||||1
1724688900000|2024-08-26 16:15:00|7106.6|7091.6|7106.3|7091.3|7106.6|7091.6|7106.3|7091.3|1
1724688910000|2024-08-26 16:15:10|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7104.6|7089.6|14
1724688960000|2024-08-26 16:16:00|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|4
1724688980000|2024-08-26 16:16:20|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|1
1724688990000|2024-08-26 16:16:30|7107.1|7092.1|7105.7|7090.7|7109.2|7094.2|7105.7|7090.7|7
1724689000000|2024-08-26 16:16:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.4|7091.4|5
1724689020000|2024-08-26 16:17:00|7105.7|7090.7|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|4
1724689030000|2024-08-26 16:17:10|7106|7091|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|0
1724689060000|2024-08-26 16:17:40|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|1
1724689070000|2024-08-26 16:17:50|7104.3|7089.3|7104.9|7089.9|7104.9|7089.9|7103.2|7088.2|7
1724689080000|2024-08-26 16:18:00|7104.7|7089.7|7104.1|7089.1|7104.7|7089.7|7104.1|7089.1|2
1724689090000|2024-08-26 16:18:10|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1724689100000|2024-08-26 16:18:20|||||||||3
1724689110000|2024-08-26 16:18:30|7104.1|7089.1|7104.4|7089.4|7104.4|7089.4|7104.1|7089.1|4
1724689130000|2024-08-26 16:18:50|7104.6|7089.6|7104.4|7089.4|7104.6|7089.6|7104.4|7089.4|2
1724689140000|2024-08-26 16:19:00|7102.6|7087.6|7103.6|7088.6|7103.6|7088.6|7102.1|7087.1|3
1724689150000|2024-08-26 16:19:10|||||||||1
1724689160000|2024-08-26 16:19:20|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|3
1724689170000|2024-08-26 16:19:30|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|0
1724689210000|2024-08-26 16:20:10|7104.9|7089.9|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|3
1724689250000|2024-08-26 16:20:50|7104.1|7089.1|7102.1|7087.1|7104.1|7089.1|7102.1|7087.1|12
1724689260000|2024-08-26 16:21:00|7102.4|7087.4|7103.9|7088.9|7103.9|7088.9|7102.4|7087.4|8
1724689290000|2024-08-26 16:21:30|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|2
1724689300000|2024-08-26 16:21:40|7102.9|7087.9|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|0
1724689320000|2024-08-26 16:22:00|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7101.6|7086.6|13
1724689330000|2024-08-26 16:22:10|||||||||2
1724689340000|2024-08-26 16:22:20|7103.1|7088.1|7103.9|7088.9|7103.9|7088.9|7103.1|7088.1|9
1724689370000|2024-08-26 16:22:50|7102.4|7087.4|7102.9|7087.9|7102.9|7087.9|7102.4|7087.4|11
1724689380000|2024-08-26 16:23:00|7102.4|7087.4|7102.1|7087.1|7102.4|7087.4|7102.1|7087.1|1
1724689390000|2024-08-26 16:23:10|7102.9|7087.9|7103.6|7088.6|7103.6|7088.6|7102.9|7087.9|7
1724689400000|2024-08-26 16:23:20|7103.8|7088.8|7104.4|7089.4|7104.4|7089.4|7103.8|7088.8|1
1724689410000|2024-08-26 16:23:30|7104.6|7089.6|7103.9|7088.9|7104.6|7089.6|7103.8|7088.8|2
1724689420000|2024-08-26 16:23:40|7104.1|7089.1|7103.1|7088.1|7104.4|7089.4|7103.1|7088.1|2
1724689440000|2024-08-26 16:24:00|7102.9|7087.9|7104.6|7089.6|7104.9|7089.9|7102.9|7087.9|2
1724689450000|2024-08-26 16:24:10|7104.1|7089.1|7103.6|7088.6|7104.1|7089.1|7103.6|7088.6|1
1724689470000|2024-08-26 16:24:30|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|2
1724689480000|2024-08-26 16:24:40|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|0
1724689500000|2024-08-26 16:25:00|||||||||2
1724689510000|2024-08-26 16:25:10|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1724689530000|2024-08-26 16:25:30|7104.1|7089.1|7102.9|7087.9|7104.1|7089.1|7102.9|7087.9|5
1724689560000|2024-08-26 16:26:00|7102.6|7087.6|7102.8|7087.8|7103.1|7088.1|7102.4|7087.4|6
1724689570000|2024-08-26 16:26:10|7103.9|7088.9|7102.9|7087.9|7103.9|7088.9|7102.9|7087.9|3
1724689640000|2024-08-26 16:27:20|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1724689720000|2024-08-26 16:28:40|7105.1|7090.1|7106.4|7091.4|7106.4|7091.4|7105.1|7090.1|13
1724689730000|2024-08-26 16:28:50|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7104.9|7089.9|15
1724689770000|2024-08-26 16:29:30|7105.1|7090.1|7104.6|7089.6|7105.1|7090.1|7104.6|7089.6|7
1724689780000|2024-08-26 16:29:40|7104.1|7089.1|7104.4|7089.4|7104.4|7089.4|7104.1|7089.1|0
1724689800000|2024-08-26 16:30:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|2
1724689810000|2024-08-26 16:30:10|7104.8|7089.8|7104.6|7089.6|7105.4|7090.4|7104.6|7089.6|8
1724689820000|2024-08-26 16:30:20|7104.9|7089.9|7103.9|7088.9|7104.9|7089.9|7103.9|7088.9|2
1724689850000|2024-08-26 16:30:50|7104.1|7089.1|7104.1|7089.1|7104.2|7089.2|7104.1|7089.1|11
1724689860000|2024-08-26 16:31:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1724689880000|2024-08-26 16:31:20|||||||||1
1724689900000|2024-08-26 16:31:40|7104.8|7089.8|7104.4|7089.4|7105.7|7090.7|7104.4|7089.4|9
1724689920000|2024-08-26 16:32:00|7103.7|7088.7|7102.4|7087.4|7103.7|7088.7|7102.4|7087.4|2
1724689930000|2024-08-26 16:32:10|7102.6|7087.6|7103.4|7088.4|7103.4|7088.4|7102.6|7087.6|7
1724689950000|2024-08-26 16:32:30|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1724689980000|2024-08-26 16:33:00|7104.9|7089.9|7104.5|7089.5|7104.9|7089.9|7104.5|7089.5|1
1724689990000|2024-08-26 16:33:10|7104.4|7089.4|7103.6|7088.6|7104.4|7089.4|7103.6|7088.6|1
1724690000000|2024-08-26 16:33:20|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1724690010000|2024-08-26 16:33:30|||||||||2
1724690020000|2024-08-26 16:33:40|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|2
1724690030000|2024-08-26 16:33:50|7103.4|7088.4|7102.6|7087.6|7103.4|7088.4|7102.6|7087.6|2
1724690040000|2024-08-26 16:34:00|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|1
1724690050000|2024-08-26 16:34:10|7103.6|7088.6|7103.8|7088.8|7104.1|7089.1|7103.6|7088.6|1
1724690060000|2024-08-26 16:34:20|7103.6|7088.6|7105.4|7090.4|7105.4|7090.4|7103.6|7088.6|3
1724690070000|2024-08-26 16:34:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1724690080000|2024-08-26 16:34:40|||||||||1
1724690100000|2024-08-26 16:35:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.2|7090.2|10
1724690110000|2024-08-26 16:35:10|7105.9|7090.9|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|4
1724690120000|2024-08-26 16:35:20|7105.7|7090.7|7105.2|7090.2|7105.7|7090.7|7105.2|7090.2|8
1724690130000|2024-08-26 16:35:30|7105.4|7090.4|7104.9|7089.9|7105.4|7090.4|7104.9|7089.9|0
1724690140000|2024-08-26 16:35:40|7105.7|7090.7|7105.9|7090.9|7105.9|7090.9|7105.7|7090.7|3
1724690160000|2024-08-26 16:36:00|7109.4|7094.4|7109.9|7094.9|7109.9|7094.9|7109.2|7094.2|6
1724690170000|2024-08-26 16:36:10|7108.4|7093.4|7108.2|7093.2|7108.4|7093.4|7108.2|7093.2|5
1724690180000|2024-08-26 16:36:20|7108.4|7093.4|7107.7|7092.7|7108.4|7093.4|7107.7|7092.7|0
1724690190000|2024-08-26 16:36:30|7107.2|7092.2|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|1
1724690200000|2024-08-26 16:36:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1724690210000|2024-08-26 16:36:50|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1724690220000|2024-08-26 16:37:00|7106.7|7091.7|7108.9|7093.9|7108.9|7093.9|7106.7|7091.7|8
1724690230000|2024-08-26 16:37:10|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|2
1724690240000|2024-08-26 16:37:20|||||||||1
1724690290000|2024-08-26 16:38:10|7108.3|7093.3|7106.9|7091.9|7108.3|7093.3|7106.9|7091.9|3
1724690320000|2024-08-26 16:38:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|0
1724690330000|2024-08-26 16:38:50|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|4
1724690340000|2024-08-26 16:39:00|7107.4|7092.4|7109|7094|7109|7094|7107.4|7092.4|6
1724690350000|2024-08-26 16:39:10|7109.2|7094.2|7108.5|7093.5|7109.2|7094.2|7108.2|7093.2|2
1724690370000|2024-08-26 16:39:30|7108.8|7093.8|7108.2|7093.2|7109|7094|7108.2|7093.2|3
1724690380000|2024-08-26 16:39:40|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|1
1724690390000|2024-08-26 16:39:50|7109.1|7094.1|7108.8|7093.8|7109.1|7094.1|7108.8|7093.8|3
1724690400000|2024-08-26 16:40:00|7108.5|7093.5|7108.1|7093.1|7108.5|7093.5|7107.3|7092.3|10
1724690450000|2024-08-26 16:40:50|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|1
1724690460000|2024-08-26 16:41:00|||||||||1
1724690470000|2024-08-26 16:41:10|||||||||1
1724690510000|2024-08-26 16:41:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|13
1724690520000|2024-08-26 16:42:00|7109.1|7094.1|7109.6|7094.6|7109.6|7094.6|7109.1|7094.1|0
1724690530000|2024-08-26 16:42:10|7110.6|7095.6|7111.1|7096.1|7111.1|7096.1|7110.6|7095.6|2
1724690570000|2024-08-26 16:42:50|||||||||1
1724690580000|2024-08-26 16:43:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1724690590000|2024-08-26 16:43:10|7111.1|7096.1|7111.1|7096.1|7111.6|7096.6|7111.1|7096.1|2
1724690600000|2024-08-26 16:43:20|||||||||1
1724690610000|2024-08-26 16:43:30|||||||||2
1724690630000|2024-08-26 16:43:50|7110.9|7095.9|7113.4|7098.4|7113.4|7098.4|7110.9|7095.9|29
1724690640000|2024-08-26 16:44:00|7113.7|7098.7|7114.9|7099.9|7114.9|7099.9|7113.7|7098.7|3
1724690650000|2024-08-26 16:44:10|7115.7|7100.7|7116.2|7101.2|7116.9|7101.9|7115.7|7100.7|9
1724690660000|2024-08-26 16:44:20|7115.9|7100.9|7116.2|7101.2|7116.2|7101.2|7115.9|7100.9|0
1724690680000|2024-08-26 16:44:40|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1724690690000|2024-08-26 16:44:50|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|4
1724690700000|2024-08-26 16:45:00|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|0
1724690710000|2024-08-26 16:45:10|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|2
1724690730000|2024-08-26 16:45:30|||||||||2
1724690750000|2024-08-26 16:45:50|7116.9|7101.9|7117.9|7102.9|7117.9|7102.9|7116.9|7101.9|2
1724690760000|2024-08-26 16:46:00|7118.4|7103.4|7117.9|7102.9|7118.4|7103.4|7117.9|7102.9|1
1724690810000|2024-08-26 16:46:50|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1724690820000|2024-08-26 16:47:00|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|1
1724690850000|2024-08-26 16:47:30|7118.2|7103.2|7117.7|7102.7|7118.2|7103.2|7117.7|7102.7|22
1724690860000|2024-08-26 16:47:40|||||||||2
1724690890000|2024-08-26 16:48:10|7118.4|7103.4|7118.7|7103.7|7119.2|7104.2|7118.4|7103.4|2
1724690900000|2024-08-26 16:48:20|7120.7|7105.7|7119.7|7104.7|7120.7|7105.7|7119.7|7104.7|24
1724690910000|2024-08-26 16:48:30|7118.7|7103.7|7117.9|7102.9|7118.7|7103.7|7117.9|7102.9|6
1724690920000|2024-08-26 16:48:40|7117.4|7102.4|7117.7|7102.7|7117.7|7102.7|7117.4|7102.4|1
1724691010000|2024-08-26 16:50:10|7118.2|7103.2|7117.9|7102.9|7118.2|7103.2|7117.9|7102.9|0
1724691030000|2024-08-26 16:50:30|7117.7|7102.7|7119.7|7104.7|7119.7|7104.7|7117.7|7102.7|8
1724691040000|2024-08-26 16:50:40|7120.7|7105.7|7121.7|7106.7|7121.7|7106.7|7120.2|7105.2|3
1724691050000|2024-08-26 16:50:50|7121.4|7106.4|7121.2|7106.2|7121.4|7106.4|7120.9|7105.9|4
1724691060000|2024-08-26 16:51:00|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|0
1724691070000|2024-08-26 16:51:10|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.4|7105.4|1
1724691100000|2024-08-26 16:51:40|||||||||1
1724691120000|2024-08-26 16:52:00|7120.2|7105.2|7117.4|7102.4|7120.2|7105.2|7116.9|7101.9|14
1724691130000|2024-08-26 16:52:10|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1724691180000|2024-08-26 16:53:00|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1724691190000|2024-08-26 16:53:10|7118.7|7103.7|7118.7|7103.7|7119.2|7104.2|7118.7|7103.7|2
1724691220000|2024-08-26 16:53:40|7119.2|7104.2|7118.9|7103.9|7119.7|7104.7|7118.9|7103.9|0
1724691230000|2024-08-26 16:53:50|7119.2|7104.2|7119.7|7104.7|7119.7|7104.7|7119.2|7104.2|0
1724691240000|2024-08-26 16:54:00|||||||||4
1724691250000|2024-08-26 16:54:10|7119.9|7104.9|7120.2|7105.2|7120.2|7105.2|7119.9|7104.9|1
1724691260000|2024-08-26 16:54:20|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|3
1724691280000|2024-08-26 16:54:40|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|10
1724691290000|2024-08-26 16:54:50|7118.9|7103.9|7118.2|7103.2|7118.9|7103.9|7118.2|7103.2|5
1724691300000|2024-08-26 16:55:00|||||||||6
1724691310000|2024-08-26 16:55:10|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7117.4|7102.4|3
1724691330000|2024-08-26 16:55:30|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1724691340000|2024-08-26 16:55:40|||||||||1
1724691360000|2024-08-26 16:56:00|7115.6|7100.6|7115.7|7100.7|7115.7|7100.7|7114.9|7099.9|4
1724691410000|2024-08-26 16:56:50|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|1
1724691420000|2024-08-26 16:57:00|7116.9|7101.9|7117.7|7102.7|7117.7|7102.7|7116.9|7101.9|1
1724691440000|2024-08-26 16:57:20|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7116.7|7101.7|3
1724691460000|2024-08-26 16:57:40|7117.5|7102.5|7116.9|7101.9|7117.5|7102.5|7116.9|7101.9|1
1724691480000|2024-08-26 16:58:00|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.4|7101.4|0
1724691490000|2024-08-26 16:58:10|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1724691500000|2024-08-26 16:58:20|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|8
1724691510000|2024-08-26 16:58:30|7117.1|7102.1|7117.7|7102.7|7117.7|7102.7|7117.1|7102.1|1
1724691520000|2024-08-26 16:58:40|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|2
1724691540000|2024-08-26 16:59:00|7114.9|7099.9|7115.9|7100.9|7115.9|7100.9|7113.9|7098.9|29
1724691550000|2024-08-26 16:59:10|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|3
1724691560000|2024-08-26 16:59:20|7116.7|7101.7|7117.1|7102.1|7117.1|7102.1|7116.7|7101.7|1
1724691570000|2024-08-26 16:59:30|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|1
1724691600000|2024-08-26 17:00:00|7118.2|7103.2|7117.7|7102.7|7118.2|7103.2|7117.7|7102.7|1
1724691650000|2024-08-26 17:00:50|7117.9|7102.9|7118.5|7103.5|7118.5|7103.5|7117.9|7102.9|4
1724691660000|2024-08-26 17:01:00|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|1
1724691690000|2024-08-26 17:01:30|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|1
1724691700000|2024-08-26 17:01:40|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1724691710000|2024-08-26 17:01:50|7118.5|7103.5|7118.5|7103.5|7119|7104|7118.2|7103.2|5
1724691720000|2024-08-26 17:02:00|7119|7104|7120.5|7105.5|7121.5|7106.5|7119|7104|10
1724691750000|2024-08-26 17:02:30|7119.6|7104.6|7118.5|7103.5|7119.6|7104.6|7118.5|7103.5|1
1724691760000|2024-08-26 17:02:40|7118|7103|7118|7103|7118|7103|7118|7103|4
1724691770000|2024-08-26 17:02:50|7117.7|7102.7|7116.7|7101.7|7117.7|7102.7|7116.7|7101.7|3
1724691780000|2024-08-26 17:03:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1724691790000|2024-08-26 17:03:10|7117.5|7102.5|7117.5|7102.5|7118.5|7103.5|7117.2|7102.2|4
1724691800000|2024-08-26 17:03:20|7118|7103|7118|7103|7118|7103|7118|7103|0
1724691810000|2024-08-26 17:03:30|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|0
1724691820000|2024-08-26 17:03:40|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|1
1724691850000|2024-08-26 17:04:10|7117.5|7102.5|7117.7|7102.7|7117.7|7102.7|7117.5|7102.5|0
1724691860000|2024-08-26 17:04:20|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|1
1724691880000|2024-08-26 17:04:40|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1724691900000|2024-08-26 17:05:00|7117.5|7102.5|7117.7|7102.7|7117.7|7102.7|7117.5|7102.5|0
1724691910000|2024-08-26 17:05:10|7117.5|7102.5|7117.2|7102.2|7117.7|7102.7|7117.2|7102.2|0
1724691920000|2024-08-26 17:05:20|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|1
1724691930000|2024-08-26 17:05:30|7118.2|7103.2|7117.2|7102.2|7118.2|7103.2|7117.2|7102.2|7
1724691940000|2024-08-26 17:05:40|7117.8|7102.8|7117.7|7102.7|7118.2|7103.2|7117.5|7102.5|2
1724691950000|2024-08-26 17:05:50|7117.5|7102.5|7118.2|7103.2|7118.2|7103.2|7117.5|7102.5|2
1724691960000|2024-08-26 17:06:00|7118|7103|7117.2|7102.2|7118|7103|7117.2|7102.2|7
1724691970000|2024-08-26 17:06:10|7117|7102|7117|7102|7117|7102|7117|7102|0
1724692000000|2024-08-26 17:06:40|||||||||2
1724692020000|2024-08-26 17:07:00|7117.6|7102.6|7117|7102|7117.8|7102.8|7117|7102|9
1724692030000|2024-08-26 17:07:10|7117.2|7102.2|7117.3|7102.3|7117.5|7102.5|7117|7102|3
1724692080000|2024-08-26 17:08:00|7117.2|7102.2|7117.6|7102.6|7117.6|7102.6|7117.2|7102.2|1
1724692090000|2024-08-26 17:08:10|7118|7103|7118|7103|7118|7103|7118|7103|0
1724692110000|2024-08-26 17:08:30|7118.3|7103.3|7118|7103|7118.3|7103.3|7118|7103|1
1724692130000|2024-08-26 17:08:50|||||||||5
1724692170000|2024-08-26 17:09:30|7117.8|7102.8|7118|7103|7118|7103|7117.8|7102.8|2
1724692180000|2024-08-26 17:09:40|7117.7|7102.7|7117|7102|7117.7|7102.7|7117|7102|7
1724692190000|2024-08-26 17:09:50|7116.7|7101.7|7116.7|7101.7|7117|7102|7116.7|7101.7|4
1724692200000|2024-08-26 17:10:00|7117|7102|7117|7102|7117|7102|7117|7102|0
1724692210000|2024-08-26 17:10:10|7116.7|7101.7|7115.9|7100.9|7116.7|7101.7|7115.9|7100.9|4
1724692230000|2024-08-26 17:10:30|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7114.9|7099.9|3
1724692250000|2024-08-26 17:10:50|7115.9|7100.9|7116.7|7101.7|7116.7|7101.7|7115.9|7100.9|3
1724692260000|2024-08-26 17:11:00|7116.9|7101.9|7115.9|7100.9|7117.4|7102.4|7115.9|7100.9|1
1724692290000|2024-08-26 17:11:30|7116.3|7101.3|7116.9|7101.9|7116.9|7101.9|7116.3|7101.3|3
1724692300000|2024-08-26 17:11:40|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1724692320000|2024-08-26 17:12:00|7117.7|7102.7|7117.9|7102.9|7117.9|7102.9|7117.7|7102.7|2
1724692370000|2024-08-26 17:12:50|7118.2|7103.2|7117.9|7102.9|7118.2|7103.2|7117.9|7102.9|3
1724692380000|2024-08-26 17:13:00|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|1
1724692390000|2024-08-26 17:13:10|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|5
1724692430000|2024-08-26 17:13:50|||||||||2
1724692440000|2024-08-26 17:14:00|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1724692450000|2024-08-26 17:14:10|7116.9|7101.9|7116.1|7101.1|7116.9|7101.9|7116.1|7101.1|2
1724692470000|2024-08-26 17:14:30|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|0
1724692480000|2024-08-26 17:14:40|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|1
1724692490000|2024-08-26 17:14:50|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|1
1724692500000|2024-08-26 17:15:00|7117.7|7102.7|7118.5|7103.5|7118.5|7103.5|7117.7|7102.7|9
1724692530000|2024-08-26 17:15:30|||||||||8
1724692540000|2024-08-26 17:15:40|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|3
1724692550000|2024-08-26 17:15:50|7118|7103|7118|7103|7118|7103|7118|7103|0
1724692560000|2024-08-26 17:16:00|7117.7|7102.7|7117.5|7102.5|7117.7|7102.7|7117.5|7102.5|5
1724692570000|2024-08-26 17:16:10|7117.7|7102.7|7117.1|7102.1|7117.7|7102.7|7117.1|7102.1|2
1724692590000|2024-08-26 17:16:30|7116.7|7101.7|7116.4|7101.4|7116.7|7101.7|7116.4|7101.4|0
1724692610000|2024-08-26 17:16:50|7116.8|7101.8|7116.7|7101.7|7117.2|7102.2|7116.7|7101.7|1
1724692630000|2024-08-26 17:17:10|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1724692640000|2024-08-26 17:17:20|7117.4|7102.4|7116.7|7101.7|7117.4|7102.4|7116.7|7101.7|5
1724692650000|2024-08-26 17:17:30|7117|7102|7116.9|7101.9|7117.5|7102.5|7116.9|7101.9|4
1724692670000|2024-08-26 17:17:50|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|1
1724692680000|2024-08-26 17:18:00|7117.4|7102.4|7117.7|7102.7|7117.7|7102.7|7117.4|7102.4|2
1724692700000|2024-08-26 17:18:20|7117.4|7102.4|7117.7|7102.7|7117.7|7102.7|7117.4|7102.4|1
1724692730000|2024-08-26 17:18:50|7116.1|7101.1|7117.1|7102.1|7117.7|7102.7|7114.6|7099.6|17
1724692740000|2024-08-26 17:19:00|7116.9|7101.9|7116.9|7101.9|7117.2|7102.2|7116.9|7101.9|0
1724692750000|2024-08-26 17:19:10|7115.9|7100.9|7115.6|7100.6|7115.9|7100.9|7115.6|7100.6|2
1724692760000|2024-08-26 17:19:20|7115.9|7100.9|7115.6|7100.6|7115.9|7100.9|7115.6|7100.6|0
1724692770000|2024-08-26 17:19:30|7115.4|7100.4|7115.6|7100.6|7116.2|7101.2|7115.4|7100.4|1
1724692780000|2024-08-26 17:19:40|7115.4|7100.4|7115.2|7100.2|7115.4|7100.4|7115.2|7100.2|1
1724692800000|2024-08-26 17:20:00|7114.9|7099.9|7116.9|7101.9|7117.4|7102.4|7114.9|7099.9|2
1724692810000|2024-08-26 17:20:10|7116.4|7101.4|7116.9|7101.9|7116.9|7101.9|7116.4|7101.4|2
1724692850000|2024-08-26 17:20:50|7116.6|7101.6|7116.9|7101.9|7116.9|7101.9|7116.6|7101.6|1
1724692880000|2024-08-26 17:21:20|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|1
1724692890000|2024-08-26 17:21:30|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1724692900000|2024-08-26 17:21:40|||||||||1
1724692910000|2024-08-26 17:21:50|||||||||1
1724692920000|2024-08-26 17:22:00|7116.6|7101.6|7117.4|7102.4|7117.4|7102.4|7116.6|7101.6|1
1724692930000|2024-08-26 17:22:10|7116.9|7101.9|7116.1|7101.1|7116.9|7101.9|7115.8|7100.8|5
1724692980000|2024-08-26 17:23:00|||||||||1
1724692990000|2024-08-26 17:23:10|7116.6|7101.6|7116.1|7101.1|7116.6|7101.6|7115.8|7100.8|4
1724693000000|2024-08-26 17:23:20|||||||||3
1724693010000|2024-08-26 17:23:30|||||||||1
1724693030000|2024-08-26 17:23:50|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1724693040000|2024-08-26 17:24:00|7117.4|7102.4|7117.6|7102.6|7117.6|7102.6|7117.1|7102.1|15
1724693090000|2024-08-26 17:24:50|7118.5|7103.5|7117.7|7102.7|7118.5|7103.5|7117.4|7102.4|11
1724693100000|2024-08-26 17:25:00|||||||||1
1724693120000|2024-08-26 17:25:20|||||||||2
1724693230000|2024-08-26 17:27:10|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|0
1724693240000|2024-08-26 17:27:20|7117.7|7102.7|7118.2|7103.2|7118.2|7103.2|7117.7|7102.7|4
1724693290000|2024-08-26 17:28:10|||||||||10
1724693310000|2024-08-26 17:28:30|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7114.4|7099.4|3
1724693320000|2024-08-26 17:28:40|7117.2|7102.2|7115.4|7100.4|7117.2|7102.2|7115.4|7100.4|4
1724693330000|2024-08-26 17:28:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1724693340000|2024-08-26 17:29:00|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|3
1724693360000|2024-08-26 17:29:20|7116.2|7101.2|7117.2|7102.2|7117.2|7102.2|7116.2|7101.2|1
1724693370000|2024-08-26 17:29:30|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|1
1724693380000|2024-08-26 17:29:40|7117.2|7102.2|7114.1|7099.1|7117.2|7102.2|7114.1|7099.1|8
1724693390000|2024-08-26 17:29:50|7113.8|7098.8|7113.9|7098.9|7113.9|7098.9|7113.3|7098.3|2
1724693400000|2024-08-26 17:30:00|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1724693410000|2024-08-26 17:30:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1724693420000|2024-08-26 17:30:20|||||||||1
1724693430000|2024-08-26 17:30:30|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|1
1724693480000|2024-08-26 17:31:20|7114.3|7099.3|7113.3|7098.3|7115.1|7100.1|7113.3|7098.3|4
1724693490000|2024-08-26 17:31:30|7113.8|7098.8|7115.3|7100.3|7115.3|7100.3|7113.5|7098.5|22
1724693500000|2024-08-26 17:31:40|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|7
1724693510000|2024-08-26 17:31:50|7116.3|7101.3|7115.3|7100.3|7116.3|7101.3|7115.3|7100.3|4
1724693540000|2024-08-26 17:32:20|7115.6|7100.6|7115.8|7100.8|7115.8|7100.8|7115.6|7100.6|2
1724693560000|2024-08-26 17:32:40|7116.8|7101.8|7117.1|7102.1|7117.1|7102.1|7116.8|7101.8|6
1724693570000|2024-08-26 17:32:50|7117.4|7102.4|7115.6|7100.6|7117.6|7102.6|7115.6|7100.6|4
1724693580000|2024-08-26 17:33:00|7115.3|7100.3|7115.8|7100.8|7115.8|7100.8|7115.3|7100.3|1
1724693590000|2024-08-26 17:33:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|8
1724693600000|2024-08-26 17:33:20|7117.2|7102.2|7117.4|7102.4|7117.4|7102.4|7117.2|7102.2|5
1724693610000|2024-08-26 17:33:30|||||||||2
1724693620000|2024-08-26 17:33:40|7117.1|7102.1|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|2
1724693630000|2024-08-26 17:33:50|7116.9|7101.9|7117.1|7102.1|7117.1|7102.1|7116.9|7101.9|0
1724693640000|2024-08-26 17:34:00|||||||||1
1724693650000|2024-08-26 17:34:10|||||||||1
1724693670000|2024-08-26 17:34:30|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1724693680000|2024-08-26 17:34:40|||||||||1
1724693700000|2024-08-26 17:35:00|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1724693710000|2024-08-26 17:35:10|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|6
1724693720000|2024-08-26 17:35:20|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|4
1724693760000|2024-08-26 17:36:00|7117.6|7102.6|7117.9|7102.9|7118.2|7103.2|7117.6|7102.6|10
1724693790000|2024-08-26 17:36:30|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|0
1724693810000|2024-08-26 17:36:50|7117.4|7102.4|7116.9|7101.9|7117.4|7102.4|7116.9|7101.9|3
1724693820000|2024-08-26 17:37:00|7116.6|7101.6|7116.1|7101.1|7116.6|7101.6|7116.1|7101.1|0
1724693830000|2024-08-26 17:37:10|7115.6|7100.6|7115.6|7100.6|7115.9|7100.9|7115.6|7100.6|1
1724693850000|2024-08-26 17:37:30|7115.9|7100.9|7116.4|7101.4|7116.4|7101.4|7115.6|7100.6|0
1724693860000|2024-08-26 17:37:40|||||||||1
1724693880000|2024-08-26 17:38:00|7115.1|7100.1|7115.3|7100.3|7115.3|7100.3|7115.1|7100.1|7
1724693890000|2024-08-26 17:38:10|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1724693900000|2024-08-26 17:38:20|7115.3|7100.3|7116.6|7101.6|7116.9|7101.9|7115.3|7100.3|2
1724693910000|2024-08-26 17:38:30|7116.3|7101.3|7116.6|7101.6|7116.6|7101.6|7116.3|7101.3|0
1724693920000|2024-08-26 17:38:40|7116.9|7101.9|7117.2|7102.2|7117.2|7102.2|7116.9|7101.9|0
1724693930000|2024-08-26 17:38:50|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|2
1724694010000|2024-08-26 17:40:10|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|2
1724694030000|2024-08-26 17:40:30|7118.8|7103.8|7117.9|7102.9|7118.8|7103.8|7117.9|7102.9|17
1724694040000|2024-08-26 17:40:40|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.4|7102.4|3
1724694080000|2024-08-26 17:41:20|7117.5|7102.5|7116.1|7101.1|7117.5|7102.5|7116.1|7101.1|13
1724694100000|2024-08-26 17:41:40|||||||||1
1724694110000|2024-08-26 17:41:50|7115.8|7100.8|7115.1|7100.1|7115.8|7100.8|7115.1|7100.1|1
1724694120000|2024-08-26 17:42:00|||||||||1
1724694130000|2024-08-26 17:42:10|7114.8|7099.8|7115.1|7100.1|7115.1|7100.1|7114.8|7099.8|1
1724694180000|2024-08-26 17:43:00|7117.4|7102.4|7116.9|7101.9|7118.2|7103.2|7116.9|7101.9|6
1724694190000|2024-08-26 17:43:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1724694220000|2024-08-26 17:43:40|7116.9|7101.9|7115.8|7100.8|7116.9|7101.9|7115.8|7100.8|1
1724694230000|2024-08-26 17:43:50|7116.4|7101.4|7116.1|7101.1|7116.7|7101.7|7116.1|7101.1|3
1724694240000|2024-08-26 17:44:00|7116.4|7101.4|7115.3|7100.3|7116.4|7101.4|7115.3|7100.3|2
1724694250000|2024-08-26 17:44:10|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1724694270000|2024-08-26 17:44:30|||||||||1
1724694280000|2024-08-26 17:44:40|7116.9|7101.9|7117.9|7102.9|7118.2|7103.2|7116.9|7101.9|65
1724694290000|2024-08-26 17:44:50|7117.7|7102.7|7118.2|7103.2|7118.2|7103.2|7117.7|7102.7|3
1724694300000|2024-08-26 17:45:00|7118.5|7103.5|7117.7|7102.7|7118.5|7103.5|7116.4|7101.4|25
1724694330000|2024-08-26 17:45:30|||||||||1
1724694340000|2024-08-26 17:45:40|7116.9|7101.9|7116.9|7101.9|7117.7|7102.7|7116.9|7101.9|20
1724694350000|2024-08-26 17:45:50|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|4
1724694360000|2024-08-26 17:46:00|7118.2|7103.2|7117.7|7102.7|7118.2|7103.2|7117.7|7102.7|1
1724694370000|2024-08-26 17:46:10|||||||||1
1724694380000|2024-08-26 17:46:20|7117.4|7102.4|7117.6|7102.6|7117.7|7102.7|7117.4|7102.4|9
1724694390000|2024-08-26 17:46:30|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7116.8|7101.8|5
1724694400000|2024-08-26 17:46:40|||||||||1
1724694410000|2024-08-26 17:46:50|7116.8|7101.8|7117.1|7102.1|7117.1|7102.1|7116.8|7101.8|3
1724694420000|2024-08-26 17:47:00|7116.8|7101.8|7116.1|7101.1|7116.8|7101.8|7114.6|7099.6|17
1724694450000|2024-08-26 17:47:30|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|3
1724694460000|2024-08-26 17:47:40|||||||||1
1724694470000|2024-08-26 17:47:50|7116.6|7101.6|7116.8|7101.8|7116.8|7101.8|7116.6|7101.6|1
1724694480000|2024-08-26 17:48:00|7117.1|7102.1|7115.6|7100.6|7117.1|7102.1|7115.1|7100.1|6
1724694490000|2024-08-26 17:48:10|||||||||1
1724694500000|2024-08-26 17:48:20|7115.1|7100.1|7116.1|7101.1|7116.6|7101.6|7115.1|7100.1|2
1724694510000|2024-08-26 17:48:30|7116.3|7101.3|7115.2|7100.2|7116.3|7101.3|7115|7100|11
1724694520000|2024-08-26 17:48:40|7115|7100|7115|7100|7115|7100|7114.5|7099.5|1
1724694530000|2024-08-26 17:48:50|7114.7|7099.7|7114.2|7099.2|7114.7|7099.7|7114.2|7099.2|12
1724694540000|2024-08-26 17:49:00|7114.1|7099.1|7114.4|7099.4|7114.4|7099.4|7113.6|7098.6|4
1724694550000|2024-08-26 17:49:10|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|10
1724694560000|2024-08-26 17:49:20|7113.9|7098.9|7114.4|7099.4|7114.4|7099.4|7113.9|7098.9|3
1724694570000|2024-08-26 17:49:30|||||||||3
1724694580000|2024-08-26 17:49:40|7114.9|7099.9|7115.4|7100.4|7116.2|7101.2|7114.9|7099.9|11
1724694590000|2024-08-26 17:49:50|7115.9|7100.9|7115.4|7100.4|7115.9|7100.9|7115.4|7100.4|2
1724694600000|2024-08-26 17:50:00|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|0
1724694620000|2024-08-26 17:50:20|7115.1|7100.1|7115.6|7100.6|7115.6|7100.6|7115.1|7100.1|11
1724694630000|2024-08-26 17:50:30|7115.4|7100.4|7115.4|7100.4|7115.9|7100.9|7115.4|7100.4|8
1724694640000|2024-08-26 17:50:40|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|2
1724694650000|2024-08-26 17:50:50|7115.7|7100.7|7115.6|7100.6|7115.9|7100.9|7115.6|7100.6|1
1724694660000|2024-08-26 17:51:00|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|2
1724694670000|2024-08-26 17:51:10|7113.6|7098.6|7112.8|7097.8|7113.9|7098.9|7112.8|7097.8|42
1724694680000|2024-08-26 17:51:20|7112.6|7097.6|7111.9|7096.9|7112.9|7097.9|7111.6|7096.6|8
1724694690000|2024-08-26 17:51:30|7112.4|7097.4|7113.4|7098.4|7113.4|7098.4|7112.4|7097.4|8
1724694700000|2024-08-26 17:51:40|7113.6|7098.6|7114.1|7099.1|7114.4|7099.4|7113.6|7098.6|1
1724694710000|2024-08-26 17:51:50|7113.9|7098.9|7114.9|7099.9|7114.9|7099.9|7113.9|7098.9|5
1724694720000|2024-08-26 17:52:00|7114.6|7099.6|7113.6|7098.6|7114.6|7099.6|7113.6|7098.6|3
1724694730000|2024-08-26 17:52:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|11
1724694750000|2024-08-26 17:52:30|7112.8|7097.8|7112.3|7097.3|7112.8|7097.8|7112.3|7097.3|1
1724694760000|2024-08-26 17:52:40|||||||||2
1724694770000|2024-08-26 17:52:50|7112.6|7097.6|7113.6|7098.6|7113.6|7098.6|7112.6|7097.6|8
1724694780000|2024-08-26 17:53:00|7113.8|7098.8|7114.4|7099.4|7114.4|7099.4|7113.8|7098.8|1
1724694790000|2024-08-26 17:53:10|7114.6|7099.6|7114.9|7099.9|7114.9|7099.9|7114.6|7099.6|14
1724694800000|2024-08-26 17:53:20|7114.6|7099.6|7113.6|7098.6|7114.6|7099.6|7113.6|7098.6|6
1724694810000|2024-08-26 17:53:30|7113.1|7098.1|7111.8|7096.8|7113.1|7098.1|7111.8|7096.8|7
1724694820000|2024-08-26 17:53:40|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7
1724694830000|2024-08-26 17:53:50|7111.3|7096.3|7111.6|7096.6|7111.6|7096.6|7111.3|7096.3|4
1724694840000|2024-08-26 17:54:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|2
1724694860000|2024-08-26 17:54:20|7110.8|7095.8|7110.6|7095.6|7110.8|7095.8|7110.6|7095.6|2
1724694880000|2024-08-26 17:54:40|||||||||7
1724694890000|2024-08-26 17:54:50|7110.8|7095.8|7111.6|7096.6|7111.6|7096.6|7110.8|7095.8|8
1724694900000|2024-08-26 17:55:00|7112.1|7097.1|7111.9|7096.9|7112.4|7097.4|7111.9|7096.9|21
1724694920000|2024-08-26 17:55:20|||||||||1
1724694930000|2024-08-26 17:55:30|7111.4|7096.4|7111.1|7096.1|7111.4|7096.4|7111.1|7096.1|5
1724694940000|2024-08-26 17:55:40|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1724694950000|2024-08-26 17:55:50|||||||||2
1724694960000|2024-08-26 17:56:00|7111.1|7096.1|7110.9|7095.9|7111.1|7096.1|7110.9|7095.9|2
1724694970000|2024-08-26 17:56:10|||||||||1
1724694980000|2024-08-26 17:56:20|||||||||1
1724694990000|2024-08-26 17:56:30|7111.5|7096.5|7112.1|7097.1|7112.9|7097.9|7111.5|7096.5|4
1724695010000|2024-08-26 17:56:50|7112.4|7097.4|7112.1|7097.1|7112.4|7097.4|7112.1|7097.1|1
1724695020000|2024-08-26 17:57:00|7111.8|7096.8|7111.9|7096.9|7111.9|7096.9|7111.8|7096.8|2
1724695030000|2024-08-26 17:57:10|||||||||2
1724695040000|2024-08-26 17:57:20|7112.1|7097.1|7110.3|7095.3|7112.1|7097.1|7110.3|7095.3|15
1724695050000|2024-08-26 17:57:30|7110.6|7095.6|7110.5|7095.5|7110.6|7095.6|7110.5|7095.5|2
1724695060000|2024-08-26 17:57:40|7110.3|7095.3|7109.3|7094.3|7110.3|7095.3|7109.3|7094.3|12
1724695070000|2024-08-26 17:57:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|2
1724695080000|2024-08-26 17:58:00|7111.4|7096.4|7110.9|7095.9|7111.6|7096.6|7110.9|7095.9|4
1724695090000|2024-08-26 17:58:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1724695100000|2024-08-26 17:58:20|7110.9|7095.9|7110.9|7095.9|7111.1|7096.1|7110.9|7095.9|0
1724695110000|2024-08-26 17:58:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7110.9|7095.9|0
1724695120000|2024-08-26 17:58:40|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|2
1724695130000|2024-08-26 17:58:50|7111.4|7096.4|7110.9|7095.9|7111.4|7096.4|7110.9|7095.9|1
1724695140000|2024-08-26 17:59:00|7111.4|7096.4|7109.1|7094.1|7111.4|7096.4|7109.1|7094.1|7
1724695150000|2024-08-26 17:59:10|||||||||1
1724695160000|2024-08-26 17:59:20|||||||||1
1724695170000|2024-08-26 17:59:30|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|6
1724695180000|2024-08-26 17:59:40|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|2
1724695190000|2024-08-26 17:59:50|7108.9|7093.9|7109.3|7094.3|7109.6|7094.6|7108.9|7093.9|4
1724695200000|2024-08-26 18:00:00|7109.1|7094.1|7111.1|7096.1|7111.6|7096.6|7109.1|7094.1|15
1724695210000|2024-08-26 18:00:10|7110.9|7095.9|7110.6|7095.6|7110.9|7095.9|7110.6|7095.6|1
1724695220000|2024-08-26 18:00:20|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|3
1724695230000|2024-08-26 18:00:30|7111.1|7096.1|7114.1|7099.1|7114.4|7099.4|7111.1|7096.1|10
1724695250000|2024-08-26 18:00:50|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|2
1724695260000|2024-08-26 18:01:00|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|3
1724695290000|2024-08-26 18:01:30|||||||||1
1724695300000|2024-08-26 18:01:40|||||||||1
1724695310000|2024-08-26 18:01:50|7113.8|7098.8|7115.4|7100.4|7115.4|7100.4|7112.9|7097.9|14
1724695320000|2024-08-26 18:02:00|7115.1|7100.1|7115.4|7100.4|7115.6|7100.6|7115.1|7100.1|0
1724695350000|2024-08-26 18:02:30|||||||||1
1724695360000|2024-08-26 18:02:40|7114.9|7099.9|7115.1|7100.1|7115.6|7100.6|7113.6|7098.6|6
1724695370000|2024-08-26 18:02:50|7115.4|7100.4|7115.1|7100.1|7115.4|7100.4|7114.6|7099.6|8
1724695380000|2024-08-26 18:03:00|7115.4|7100.4|7115.1|7100.1|7115.4|7100.4|7114.9|7099.9|4
1724695390000|2024-08-26 18:03:10|7114.9|7099.9|7113.4|7098.4|7114.9|7099.9|7113.4|7098.4|3
1724695400000|2024-08-26 18:03:20|7113.6|7098.6|7112.9|7097.9|7113.9|7098.9|7112.8|7097.8|2
1724695410000|2024-08-26 18:03:30|7113.1|7098.1|7113.6|7098.6|7113.6|7098.6|7113.1|7098.1|6
1724695430000|2024-08-26 18:03:50|7114.1|7099.1|7113.9|7098.9|7114.1|7099.1|7113.9|7098.9|1
1724695440000|2024-08-26 18:04:00|7113.6|7098.6|7113.4|7098.4|7113.6|7098.6|7113.4|7098.4|0
1724695450000|2024-08-26 18:04:10|7113.1|7098.1|7111.1|7096.1|7113.1|7098.1|7111.1|7096.1|7
1724695460000|2024-08-26 18:04:20|7111.3|7096.3|7109.6|7094.6|7111.9|7096.9|7109.6|7094.6|9
1724695470000|2024-08-26 18:04:30|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|2
1724695480000|2024-08-26 18:04:40|7110.1|7095.1|7111.4|7096.4|7111.4|7096.4|7110.1|7095.1|7
1724695490000|2024-08-26 18:04:50|7111.1|7096.1|7111.4|7096.4|7111.4|7096.4|7111.1|7096.1|1
1724695500000|2024-08-26 18:05:00|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|4
1724695520000|2024-08-26 18:05:20|||||||||37
1724695530000|2024-08-26 18:05:30|7112.3|7097.3|7112.6|7097.6|7112.6|7097.6|7112.3|7097.3|14
1724695540000|2024-08-26 18:05:40|7112.3|7097.3|7112.3|7097.3|7112.6|7097.6|7112.3|7097.3|2
1724695550000|2024-08-26 18:05:50|||||||||3
1724695560000|2024-08-26 18:06:00|7112.6|7097.6|7112.3|7097.3|7112.6|7097.6|7112.3|7097.3|1
1724695570000|2024-08-26 18:06:10|7112|7097|7111.3|7096.3|7112|7097|7110.8|7095.8|8
1724695580000|2024-08-26 18:06:20|||||||||1
1724695590000|2024-08-26 18:06:30|||||||||6
1724695600000|2024-08-26 18:06:40|||||||||3
1724695610000|2024-08-26 18:06:50|7111.6|7096.6|7111.8|7096.8|7111.8|7096.8|7111.6|7096.6|4
1724695620000|2024-08-26 18:07:00|7110.1|7095.1|7110.9|7095.9|7111.1|7096.1|7110.1|7095.1|16
1724695630000|2024-08-26 18:07:10|7111.4|7096.4|7111.1|7096.1|7111.6|7096.6|7111.1|7096.1|4
1724695640000|2024-08-26 18:07:20|7111.4|7096.4|7112.4|7097.4|7112.4|7097.4|7111.4|7096.4|3
1724695650000|2024-08-26 18:07:30|||||||||1
1724695660000|2024-08-26 18:07:40|7111.3|7096.3|7110.9|7095.9|7111.3|7096.3|7110.4|7095.4|7
1724695670000|2024-08-26 18:07:50|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|1
1724695680000|2024-08-26 18:08:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|58
1724695690000|2024-08-26 18:08:10|7109.8|7094.8|7109.3|7094.3|7109.8|7094.8|7109.3|7094.3|17
1724695700000|2024-08-26 18:08:20|7109.4|7094.4|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|6
1724695720000|2024-08-26 18:08:40|7110.6|7095.6|7110.4|7095.4|7110.6|7095.6|7110.4|7095.4|19
1724695730000|2024-08-26 18:08:50|7110.9|7095.9|7110.4|7095.4|7110.9|7095.9|7110.4|7095.4|1
1724695740000|2024-08-26 18:09:00|7110.7|7095.7|7110.9|7095.9|7110.9|7095.9|7110.7|7095.7|0
1724695750000|2024-08-26 18:09:10|7110.4|7095.4|7109.9|7094.9|7110.4|7095.4|7109.9|7094.9|4
1724695760000|2024-08-26 18:09:20|7109.1|7094.1|7109.2|7094.2|7109.2|7094.2|7108.9|7093.9|0
1724695770000|2024-08-26 18:09:30|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1724695780000|2024-08-26 18:09:40|7109.7|7094.7|7110.4|7095.4|7110.4|7095.4|7109.7|7094.7|3
1724695790000|2024-08-26 18:09:50|7109.9|7094.9|7111.5|7096.5|7111.5|7096.5|7109.9|7094.9|5
1724695800000|2024-08-26 18:10:00|7111.2|7096.2|7110.5|7095.5|7111.2|7096.2|7110.5|7095.5|35
1724695810000|2024-08-26 18:10:10|7110.8|7095.8|7109.7|7094.7|7110.8|7095.8|7109.7|7094.7|2
1724695840000|2024-08-26 18:10:40|7110|7095|7111|7096|7111|7096|7110|7095|5
1724695850000|2024-08-26 18:10:50|7111.3|7096.3|7111|7096|7111.3|7096.3|7111|7096|2
1724695860000|2024-08-26 18:11:00|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|2
1724695880000|2024-08-26 18:11:20|||||||||1
1724695890000|2024-08-26 18:11:30|7110.7|7095.7|7111|7096|7111|7096|7110.7|7095.7|6
1724695900000|2024-08-26 18:11:40|7110.7|7095.7|7111|7096|7111|7096|7110.7|7095.7|1
1724695910000|2024-08-26 18:11:50|7111.3|7096.3|7110.5|7095.5|7111.5|7096.5|7110.5|7095.5|4
1724695930000|2024-08-26 18:12:10|7110.7|7095.7|7110.9|7095.9|7110.9|7095.9|7110.5|7095.5|8
1724695940000|2024-08-26 18:12:20|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|2
1724695950000|2024-08-26 18:12:30|7109.4|7094.4|7109.7|7094.7|7109.7|7094.7|7109.4|7094.4|2
1724695960000|2024-08-26 18:12:40|7110|7095|7109.2|7094.2|7110|7095|7109.2|7094.2|4
1724695970000|2024-08-26 18:12:50|7108.3|7093.3|7109.2|7094.2|7109.2|7094.2|7107.2|7092.2|14
1724695980000|2024-08-26 18:13:00|7108.9|7093.9|7106.7|7091.7|7109.2|7094.2|7106.7|7091.7|19
1724695990000|2024-08-26 18:13:10|7106.2|7091.2|7106.2|7091.2|7106.4|7091.4|7105.9|7090.9|2
1724696000000|2024-08-26 18:13:20|7105.9|7090.9|7103.9|7088.9|7105.9|7090.9|7103.9|7088.9|5
1724696010000|2024-08-26 18:13:30|7104.4|7089.4|7102.9|7087.9|7104.7|7089.7|7102.9|7087.9|6
1724696020000|2024-08-26 18:13:40|7103.3|7088.3|7104.7|7089.7|7104.7|7089.7|7103.3|7088.3|11
1724696030000|2024-08-26 18:13:50|7104.4|7089.4|7104.9|7089.9|7104.9|7089.9|7104.4|7089.4|9
1724696040000|2024-08-26 18:14:00|7104.4|7089.4|7099.6|7084.6|7104.4|7089.4|7098.9|7083.9|66
1724696050000|2024-08-26 18:14:10|7100.7|7085.7|7102.6|7087.6|7102.9|7087.9|7100.4|7085.4|91
1724696060000|2024-08-26 18:14:20|7102.4|7087.4|7098.8|7083.8|7102.6|7087.6|7098.8|7083.8|87
1724696070000|2024-08-26 18:14:30|7099.3|7084.3|7097|7082|7099.6|7084.6|7096.3|7081.3|99
1724696080000|2024-08-26 18:14:40|7097.2|7082.2|7096|7081|7097.6|7082.6|7094.8|7079.8|103
1724696090000|2024-08-26 18:14:50|7097.1|7082.1|7101.2|7086.2|7101.2|7086.2|7096.7|7081.7|111
1724696100000|2024-08-26 18:15:00|7101.7|7086.7|7100.4|7085.4|7101.9|7086.9|7099.4|7084.4|46
1724696110000|2024-08-26 18:15:10|7100.7|7085.7|7099.2|7084.2|7100.7|7085.7|7099.2|7084.2|4
1724696120000|2024-08-26 18:15:20|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|10
1724696130000|2024-08-26 18:15:30|7099.8|7084.8|7100.2|7085.2|7100.4|7085.4|7099.6|7084.6|13
1724696140000|2024-08-26 18:15:40|7100.4|7085.4|7100.9|7085.9|7100.9|7085.9|7100.4|7085.4|1
1724696150000|2024-08-26 18:15:50|7100.6|7085.6|7102.4|7087.4|7102.4|7087.4|7100.3|7085.3|3
1724696160000|2024-08-26 18:16:00|7102.6|7087.6|7103.1|7088.1|7103.1|7088.1|7101.3|7086.3|11
1724696180000|2024-08-26 18:16:20|7104.4|7089.4|7105.2|7090.2|7105.2|7090.2|7104.4|7089.4|2
1724696190000|2024-08-26 18:16:30|7104.9|7089.9|7104.4|7089.4|7104.9|7089.9|7104.4|7089.4|3
1724696200000|2024-08-26 18:16:40|7103.9|7088.9|7102.2|7087.2|7103.9|7088.9|7102.2|7087.2|1
1724696210000|2024-08-26 18:16:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|5
1724696220000|2024-08-26 18:17:00|7100.8|7085.8|7100.1|7085.1|7100.8|7085.8|7100.1|7085.1|13
1724696230000|2024-08-26 18:17:10|7100.4|7085.4|7100.1|7085.1|7100.4|7085.4|7099.3|7084.3|15
1724696240000|2024-08-26 18:17:20|7099.9|7084.9|7098.8|7083.8|7099.9|7084.9|7098.8|7083.8|9
1724696250000|2024-08-26 18:17:30|7098.6|7083.6|7100.1|7085.1|7100.1|7085.1|7098.6|7083.6|2
1724696260000|2024-08-26 18:17:40|7100.5|7085.5|7102.2|7087.2|7102.2|7087.2|7100.5|7085.5|4
1724696270000|2024-08-26 18:17:50|7101.7|7086.7|7102.6|7087.6|7102.6|7087.6|7101.7|7086.7|3
1724696280000|2024-08-26 18:18:00|7103.2|7088.2|7101.6|7086.6|7103.2|7088.2|7101.6|7086.6|2
1724696290000|2024-08-26 18:18:10|7101.9|7086.9|7101.7|7086.7|7101.9|7086.9|7101.4|7086.4|2
1724696340000|2024-08-26 18:19:00|7101.4|7086.4|7102.2|7087.2|7102.2|7087.2|7100.9|7085.9|4
1724696350000|2024-08-26 18:19:10|7101.7|7086.7|7100.2|7085.2|7101.7|7086.7|7099.9|7084.9|5
1724696360000|2024-08-26 18:19:20|7099.6|7084.6|7100.2|7085.2|7100.2|7085.2|7099.2|7084.2|1
1724696370000|2024-08-26 18:19:30|7100.4|7085.4|7099.4|7084.4|7100.4|7085.4|7099.4|7084.4|0
1724696380000|2024-08-26 18:19:40|7100.9|7085.9|7100.7|7085.7|7101.2|7086.2|7100.4|7085.4|4
1724696390000|2024-08-26 18:19:50|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7099.9|7084.9|3
1724720400000|2024-08-27 01:00:00|7097.9|7082.9|7095.4|7080.4|7097.9|7082.9|7093.2|7078.2|15
1724720410000|2024-08-27 01:00:10|7094.7|7079.7|7093.9|7078.9|7094.7|7079.7|7093.9|7078.9|2
1724720430000|2024-08-27 01:00:30|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1724720440000|2024-08-27 01:00:40|||||||||7
1724720450000|2024-08-27 01:00:50|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|0
1724720460000|2024-08-27 01:01:00|7093.4|7078.4|7093.7|7078.7|7093.7|7078.7|7093.4|7078.4|1
1724720470000|2024-08-27 01:01:10|7091.7|7076.7|7088.9|7073.9|7091.7|7076.7|7088.9|7073.9|3
1724720480000|2024-08-27 01:01:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|1
1724720490000|2024-08-27 01:01:30|7092.9|7077.9|7091.7|7076.7|7092.9|7077.9|7091.4|7076.4|4
1724720500000|2024-08-27 01:01:40|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1724720510000|2024-08-27 01:01:50|7090.1|7075.1|7089.4|7074.4|7090.1|7075.1|7089.4|7074.4|0
1724720520000|2024-08-27 01:02:00|7090.2|7075.2|7091.2|7076.2|7091.7|7076.7|7090.2|7075.2|2
1724720540000|2024-08-27 01:02:20|7091.4|7076.4|7096.9|7081.9|7096.9|7081.9|7091.4|7076.4|9
1724720550000|2024-08-27 01:02:30|7097.9|7082.9|7103.9|7088.9|7103.9|7088.9|7096.4|7081.4|6
1724720560000|2024-08-27 01:02:40|7103.4|7088.4|7104|7089|7104.4|7089.4|7103.4|7088.4|1
1724720570000|2024-08-27 01:02:50|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7
1724720580000|2024-08-27 01:03:00|||||||||1
1724720590000|2024-08-27 01:03:10|7106.7|7091.7|7106.2|7091.2|7106.7|7091.7|7106.2|7091.2|16
1724720600000|2024-08-27 01:03:20|7105.7|7090.7|7104.7|7089.7|7105.7|7090.7|7104.7|7089.7|2
1724720610000|2024-08-27 01:03:30|7105.7|7090.7|7104.7|7089.7|7105.7|7090.7|7104.7|7089.7|0
1724720620000|2024-08-27 01:03:40|7104.1|7089.1|7100.7|7085.7|7104.1|7089.1|7100.7|7085.7|2
1724720660000|2024-08-27 01:04:20|7100.4|7085.4|7099.4|7084.4|7100.4|7085.4|7099.4|7084.4|2
1724720690000|2024-08-27 01:04:50|7098.9|7083.9|7098.4|7083.4|7098.9|7083.9|7098.4|7083.4|0
1724720730000|2024-08-27 01:05:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1724720780000|2024-08-27 01:06:20|7097.2|7082.2|7094.5|7079.5|7097.2|7082.2|7094.5|7079.5|1
1724720790000|2024-08-27 01:06:30|7094.2|7079.2|7094|7079|7094.2|7079.2|7094|7079|0
1724720800000|2024-08-27 01:06:40|7094.8|7079.8|7096.2|7081.2|7096.2|7081.2|7094.8|7079.8|1
1724720820000|2024-08-27 01:07:00|7094.5|7079.5|7095|7080|7096.5|7081.5|7094.5|7079.5|2
1724720840000|2024-08-27 01:07:20|7095.2|7080.2|7095.5|7080.5|7095.5|7080.5|7095.2|7080.2|0
1724720860000|2024-08-27 01:07:40|7095.9|7080.9|7096.5|7081.5|7096.5|7081.5|7095.9|7080.9|1
1724720870000|2024-08-27 01:07:50|7096.2|7081.2|7095.5|7080.5|7096.2|7081.2|7095.5|7080.5|0
1724720880000|2024-08-27 01:08:00|||||||||1
1724720900000|2024-08-27 01:08:20|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|2
1724720940000|2024-08-27 01:09:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1724720950000|2024-08-27 01:09:10|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|1
1724720970000|2024-08-27 01:09:30|7099|7084|7100.5|7085.5|7100.5|7085.5|7099|7084|2
1724720980000|2024-08-27 01:09:40|7101.3|7086.3|7102|7087|7102|7087|7101.3|7086.3|0
1724721000000|2024-08-27 01:10:00|||||||||1
1724721080000|2024-08-27 01:11:20|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1724721090000|2024-08-27 01:11:30|7100.8|7085.8|7099.7|7084.7|7100.8|7085.8|7099.7|7084.7|3
1724721100000|2024-08-27 01:11:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1724721110000|2024-08-27 01:11:50|7099.2|7084.2|7098.5|7083.5|7099.2|7084.2|7098.5|7083.5|1
1724721150000|2024-08-27 01:12:30|7095.7|7080.7|7095.2|7080.2|7095.7|7080.7|7095.2|7080.2|7
1724721160000|2024-08-27 01:12:40|7094.9|7079.9|7094.4|7079.4|7094.9|7079.9|7094.4|7079.4|0
1724721200000|2024-08-27 01:13:20|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|1
1724721210000|2024-08-27 01:13:30|7091.6|7076.6|7092.7|7077.7|7092.7|7077.7|7091.6|7076.6|1
1724721290000|2024-08-27 01:14:50|7091.8|7076.8|7093.2|7078.2|7093.2|7078.2|7091.2|7076.2|1
1724721310000|2024-08-27 01:15:10|7092.6|7077.6|7093.7|7078.7|7093.7|7078.7|7092.2|7077.2|1
1724721320000|2024-08-27 01:15:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1724721370000|2024-08-27 01:16:10|7094.2|7079.2|7094.9|7079.9|7094.9|7079.9|7094.2|7079.2|0
1724721390000|2024-08-27 01:16:30|7094.7|7079.7|7095.7|7080.7|7095.7|7080.7|7094.7|7079.7|0
1724721410000|2024-08-27 01:16:50|7094.6|7079.6|7093.4|7078.4|7094.6|7079.6|7093.4|7078.4|1
1724721420000|2024-08-27 01:17:00|7092.7|7077.7|7092.4|7077.4|7092.7|7077.7|7091.9|7076.9|3
1724721450000|2024-08-27 01:17:30|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1724721460000|2024-08-27 01:17:40|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1724721470000|2024-08-27 01:17:50|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|5
1724721480000|2024-08-27 01:18:00|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|0
1724721500000|2024-08-27 01:18:20|7095.2|7080.2|7097.2|7082.2|7097.2|7082.2|7095.2|7080.2|1
1724721540000|2024-08-27 01:19:00|7098|7083|7098.1|7083.1|7099.1|7084.1|7098|7083|0
1724721550000|2024-08-27 01:19:10|7098.7|7083.7|7098.9|7083.9|7098.9|7083.9|7098.7|7083.7|0
1724721560000|2024-08-27 01:19:20|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1724721570000|2024-08-27 01:19:30|7098.9|7083.9|7098.1|7083.1|7098.9|7083.9|7098.1|7083.1|1
1724721590000|2024-08-27 01:19:50|7097.8|7082.8|7097.4|7082.4|7097.8|7082.8|7097.4|7082.4|0
1724721640000|2024-08-27 01:20:40|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|0
1724721710000|2024-08-27 01:21:50|7096.3|7081.3|7095.2|7080.2|7096.3|7081.3|7095.2|7080.2|0
1724721730000|2024-08-27 01:22:10|7095.4|7080.4|7097.4|7082.4|7097.4|7082.4|7095.4|7080.4|1
1724721790000|2024-08-27 01:23:10|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|0
1724721860000|2024-08-27 01:24:20|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1724721910000|2024-08-27 01:25:10|7098.1|7083.1|7099|7084|7099|7084|7098.1|7083.1|44
1724721920000|2024-08-27 01:25:20|7097.7|7082.7|7097.4|7082.4|7097.7|7082.7|7097.4|7082.4|0
1724721930000|2024-08-27 01:25:30|7097.2|7082.2|7097.5|7082.5|7097.5|7082.5|7094.2|7079.2|3
1724721940000|2024-08-27 01:25:40|7098|7083|7098|7083|7098|7083|7098|7083|0
1724721950000|2024-08-27 01:25:50|7097.7|7082.7|7097.5|7082.5|7097.7|7082.7|7097.5|7082.5|0
1724722020000|2024-08-27 01:27:00|7089.2|7074.2|7090.2|7075.2|7090.2|7075.2|7089.2|7074.2|36
1724722060000|2024-08-27 01:27:40|7092.1|7077.1|7094.7|7079.7|7094.7|7079.7|7092.1|7077.1|1
1724722100000|2024-08-27 01:28:20|||||||||1
1724722120000|2024-08-27 01:28:40|7095.2|7080.2|7094.2|7079.2|7095.2|7080.2|7094.2|7079.2|0
1724722160000|2024-08-27 01:29:20|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1724722170000|2024-08-27 01:29:30|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1724722210000|2024-08-27 01:30:10|7091.2|7076.2|7090.7|7075.7|7091.2|7076.2|7090.7|7075.7|18
1724722260000|2024-08-27 01:31:00|7090.3|7075.3|7089.7|7074.7|7090.3|7075.3|7089.4|7074.4|1
1724722280000|2024-08-27 01:31:20|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724722320000|2024-08-27 01:32:00|7089.9|7074.9|7090.6|7075.6|7090.6|7075.6|7089.9|7074.9|0
1724722330000|2024-08-27 01:32:10|7089.8|7074.8|7090.6|7075.6|7090.6|7075.6|7089.1|7074.1|1
1724722380000|2024-08-27 01:33:00|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724722390000|2024-08-27 01:33:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1724722440000|2024-08-27 01:34:00|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724722530000|2024-08-27 01:35:30|7089.9|7074.9|7089.7|7074.7|7089.9|7074.9|7089.7|7074.7|0
1724722540000|2024-08-27 01:35:40|7088.8|7073.8|7087.4|7072.4|7088.8|7073.8|7086.8|7071.8|2
1724722550000|2024-08-27 01:35:50|7088.5|7073.5|7089.6|7074.6|7089.6|7074.6|7088.5|7073.5|0
1724722560000|2024-08-27 01:36:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1724722620000|2024-08-27 01:37:00|7088.3|7073.3|7088.2|7073.2|7088.5|7073.5|7087.9|7072.9|2
1724722630000|2024-08-27 01:37:10|||||||||10
1724722650000|2024-08-27 01:37:30|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1724722660000|2024-08-27 01:37:40|7089.1|7074.1|7087.8|7072.8|7089.1|7074.1|7087.8|7072.8|0
1724722680000|2024-08-27 01:38:00|7087.4|7072.4|7090.1|7075.1|7090.1|7075.1|7086.4|7071.4|8
1724722750000|2024-08-27 01:39:10|7089.8|7074.8|7090.1|7075.1|7090.1|7075.1|7089.6|7074.6|1
1724722770000|2024-08-27 01:39:30|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|5
1724722780000|2024-08-27 01:39:40|7088.9|7073.9|7086.9|7071.9|7088.9|7073.9|7086.9|7071.9|0
1724722800000|2024-08-27 01:40:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724722900000|2024-08-27 01:41:40|||||||||2
1724722920000|2024-08-27 01:42:00|||||||||1
1724722950000|2024-08-27 01:42:30|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|2
1724722960000|2024-08-27 01:42:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|3
1724723040000|2024-08-27 01:44:00|||||||||2
1724723110000|2024-08-27 01:45:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7086.7|7071.7|0
1724723120000|2024-08-27 01:45:20|7086.9|7071.9|7087.2|7072.2|7087.2|7072.2|7086.7|7071.7|0
1724723130000|2024-08-27 01:45:30|7086.7|7071.7|7087.2|7072.2|7087.2|7072.2|7086.7|7071.7|0
1724723140000|2024-08-27 01:45:40|7086.7|7071.7|7086.9|7071.9|7087.2|7072.2|7086.7|7071.7|0
1724723160000|2024-08-27 01:46:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|1
1724723170000|2024-08-27 01:46:10|7087|7072|7087.2|7072.2|7087.2|7072.2|7087|7072|0
1724723180000|2024-08-27 01:46:20|7086.9|7071.9|7086.9|7071.9|7087.2|7072.2|7086.7|7071.7|0
1724723190000|2024-08-27 01:46:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724723200000|2024-08-27 01:46:40|7087.1|7072.1|7090.2|7075.2|7090.2|7075.2|7087.1|7072.1|3
1724723210000|2024-08-27 01:46:50|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|9
1724723220000|2024-08-27 01:47:00|7090.2|7075.2|7087.9|7072.9|7090.2|7075.2|7087.9|7072.9|1
1724723230000|2024-08-27 01:47:10|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|17
1724723250000|2024-08-27 01:47:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724723280000|2024-08-27 01:48:00|7086.9|7071.9|7086.7|7071.7|7087.2|7072.2|7086.7|7071.7|1
1724723290000|2024-08-27 01:48:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|2
1724723310000|2024-08-27 01:48:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|1
1724723320000|2024-08-27 01:48:40|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|1
1724723330000|2024-08-27 01:48:50|7092.5|7077.5|7091.2|7076.2|7092.5|7077.5|7091.2|7076.2|0
1724723370000|2024-08-27 01:49:30|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724723400000|2024-08-27 01:50:00|7089.9|7074.9|7089.7|7074.7|7089.9|7074.9|7089.7|7074.7|0
1724723410000|2024-08-27 01:50:10|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1724723420000|2024-08-27 01:50:20|7089.2|7074.2|7088.9|7073.9|7089.2|7074.2|7088.9|7073.9|0
1724723430000|2024-08-27 01:50:30|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1724723520000|2024-08-27 01:52:00|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1724723530000|2024-08-27 01:52:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7086.2|7071.2|2
1724723580000|2024-08-27 01:53:00|7086.2|7071.2|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|0
1724723590000|2024-08-27 01:53:10|7085.1|7070.1|7083.2|7068.2|7085.1|7070.1|7083.2|7068.2|2
1724723610000|2024-08-27 01:53:30|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1724723620000|2024-08-27 01:53:40|7082.7|7067.7|7082.2|7067.2|7082.7|7067.7|7081.2|7066.2|3
1724723630000|2024-08-27 01:53:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1724723780000|2024-08-27 01:56:20|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1724723790000|2024-08-27 01:56:30|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1724723800000|2024-08-27 01:56:40|7080.2|7065.2|7080.9|7065.9|7081.9|7066.9|7079.9|7064.9|2
1724723810000|2024-08-27 01:56:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1724723830000|2024-08-27 01:57:10|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1724723850000|2024-08-27 01:57:30|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724723860000|2024-08-27 01:57:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|3
1724723880000|2024-08-27 01:58:00|7083.7|7068.7|7085|7070|7085|7070|7083.7|7068.7|1
1724723890000|2024-08-27 01:58:10|7085.3|7070.3|7085|7070|7085.3|7070.3|7085|7070|0
1724723900000|2024-08-27 01:58:20|7085.6|7070.6|7087|7072|7087.5|7072.5|7085.6|7070.6|0
1724723910000|2024-08-27 01:58:30|7087.3|7072.3|7087|7072|7087.8|7072.8|7087|7072|0
1724723920000|2024-08-27 01:58:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1724723960000|2024-08-27 01:59:20|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1724724000000|2024-08-27 02:00:00|7088.5|7073.5|7088.8|7073.8|7088.8|7073.8|7088.5|7073.5|0
1724724010000|2024-08-27 02:00:10|7089.2|7074.2|7087.5|7072.5|7089.2|7074.2|7087.2|7072.2|10
1724724020000|2024-08-27 02:00:20|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1724724140000|2024-08-27 02:02:20|7088|7073|7087.7|7072.7|7088|7073|7087.7|7072.7|1
1724724160000|2024-08-27 02:02:40|7087.3|7072.3|7086.7|7071.7|7087.3|7072.3|7086.7|7071.7|1
1724724170000|2024-08-27 02:02:50|7087.2|7072.2|7086.9|7071.9|7087.2|7072.2|7086.9|7071.9|0
1724724180000|2024-08-27 02:03:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724724210000|2024-08-27 02:03:30|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1724724220000|2024-08-27 02:03:40|||||||||1
1724724230000|2024-08-27 02:03:50|7085.9|7070.9|7085.7|7070.7|7085.9|7070.9|7085.7|7070.7|0
1724724240000|2024-08-27 02:04:00|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|1
1724724270000|2024-08-27 02:04:30|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|0
1724724290000|2024-08-27 02:04:50|7084.9|7069.9|7084.7|7069.7|7084.9|7069.9|7084.7|7069.7|0
1724724310000|2024-08-27 02:05:10|7085.3|7070.3|7085.7|7070.7|7085.7|7070.7|7085.3|7070.3|0
1724724330000|2024-08-27 02:05:30|7085.2|7070.2|7086.2|7071.2|7086.2|7071.2|7085.2|7070.2|0
1724724350000|2024-08-27 02:05:50|7085.9|7070.9|7085.2|7070.2|7085.9|7070.9|7085.2|7070.2|1
1724724520000|2024-08-27 02:08:40|7085.4|7070.4|7085.7|7070.7|7085.7|7070.7|7085.4|7070.4|0
1724724530000|2024-08-27 02:08:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1724724630000|2024-08-27 02:10:30|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1724724650000|2024-08-27 02:10:50|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724724670000|2024-08-27 02:11:10|7087|7072|7087.2|7072.2|7087.2|7072.2|7087|7072|0
1724724680000|2024-08-27 02:11:20|7086.7|7071.7|7087.2|7072.2|7087.2|7072.2|7086.7|7071.7|0
1724724690000|2024-08-27 02:11:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724724800000|2024-08-27 02:13:20|7086.4|7071.4|7086.2|7071.2|7086.4|7071.4|7086.2|7071.2|0
1724724830000|2024-08-27 02:13:50|7086.5|7071.5|7086.7|7071.7|7086.7|7071.7|7086.5|7071.5|0
1724724850000|2024-08-27 02:14:10|7086.4|7071.4|7086.2|7071.2|7086.4|7071.4|7086.2|7071.2|0
1724724890000|2024-08-27 02:14:50|7085.7|7070.7|7085.1|7070.1|7086.2|7071.2|7085.1|7070.1|3
1724724900000|2024-08-27 02:15:00|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1724725070000|2024-08-27 02:17:50|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|0
1724725090000|2024-08-27 02:18:10|7084.7|7069.7|7088.2|7073.2|7088.8|7073.8|7084.7|7069.7|1
1724725110000|2024-08-27 02:18:30|7088.8|7073.8|7088.2|7073.2|7090|7075|7088.2|7073.2|0
1724725150000|2024-08-27 02:19:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1724725250000|2024-08-27 02:20:50|7088|7073|7087.7|7072.7|7088.8|7073.8|7087.7|7072.7|0
1724725260000|2024-08-27 02:21:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|2
1724725410000|2024-08-27 02:23:30|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1724725430000|2024-08-27 02:23:50|7089.2|7074.2|7090.2|7075.2|7090.2|7075.2|7088.7|7073.7|0
1724725500000|2024-08-27 02:25:00|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1724725510000|2024-08-27 02:25:10|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724725540000|2024-08-27 02:25:40|7089.9|7074.9|7089.7|7074.7|7089.9|7074.9|7089.7|7074.7|0
1724725550000|2024-08-27 02:25:50|7090|7075|7090|7075|7090|7075|7090|7075|0
1724725560000|2024-08-27 02:26:00|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|0
1724725620000|2024-08-27 02:27:00|7090|7075|7089.7|7074.7|7091.2|7076.2|7089.7|7074.7|0
1724725860000|2024-08-27 02:31:00|7090|7075|7089.9|7074.9|7090.2|7075.2|7089.9|7074.9|0
1724725870000|2024-08-27 02:31:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1724725880000|2024-08-27 02:31:20|7090|7075|7090.2|7075.2|7090.2|7075.2|7090|7075|0
1724725890000|2024-08-27 02:31:30|7089.9|7074.9|7089.7|7074.7|7089.9|7074.9|7089.7|7074.7|0
1724725930000|2024-08-27 02:32:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1724726160000|2024-08-27 02:36:00|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1724726170000|2024-08-27 02:36:10|7089.7|7074.7|7090.4|7075.4|7090.7|7075.7|7089.7|7074.7|0
1724726190000|2024-08-27 02:36:30|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724726280000|2024-08-27 02:38:00|7089.7|7074.7|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|0
1724726290000|2024-08-27 02:38:10|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724726300000|2024-08-27 02:38:20|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1724726320000|2024-08-27 02:38:40|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|1
1724726340000|2024-08-27 02:39:00|7091|7076|7091|7076|7091|7076|7091|7076|0
1724726380000|2024-08-27 02:39:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1724726710000|2024-08-27 02:45:10|7091.1|7076.1|7091.7|7076.7|7091.7|7076.7|7091.1|7076.1|0
1724726720000|2024-08-27 02:45:20|7092|7077|7092.2|7077.2|7092.2|7077.2|7092|7077|0
1724726740000|2024-08-27 02:45:40|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1724726990000|2024-08-27 02:49:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1724727000000|2024-08-27 02:50:00|7094.5|7079.5|7094.7|7079.7|7094.7|7079.7|7094.5|7079.5|0
1724727080000|2024-08-27 02:51:20|7095.7|7080.7|7096.7|7081.7|7096.7|7081.7|7095.2|7080.2|18
1724727210000|2024-08-27 02:53:30|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1724727220000|2024-08-27 02:53:40|7098|7083|7098|7083|7098|7083|7098|7083|0
1724727370000|2024-08-27 02:56:10|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1724727430000|2024-08-27 02:57:10|7096.2|7081.2|7096|7081|7096.2|7081.2|7096|7081|4
1724727460000|2024-08-27 02:57:40|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1724727470000|2024-08-27 02:57:50|7096.1|7081.1|7096|7081|7096.3|7081.3|7096|7081|0
1724727480000|2024-08-27 02:58:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1724727520000|2024-08-27 02:58:40|7093.8|7078.8|7093|7078|7093.8|7078.8|7091.8|7076.8|17
1724727530000|2024-08-27 02:58:50|7091.6|7076.6|7091.5|7076.5|7092|7077|7091.5|7076.5|1
1724727550000|2024-08-27 02:59:10|7091|7076|7089.9|7074.9|7091|7076|7089.9|7074.9|1
1724727560000|2024-08-27 02:59:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1724727760000|2024-08-27 03:02:40|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|2
1724727780000|2024-08-27 03:03:00|7089.1|7074.1|7089.7|7074.7|7089.7|7074.7|7089.1|7074.1|0
1724727790000|2024-08-27 03:03:10|7089.9|7074.9|7089.1|7074.1|7089.9|7074.9|7088.3|7073.3|4
1724727830000|2024-08-27 03:03:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1724727880000|2024-08-27 03:04:40|7089.3|7074.3|7089.1|7074.1|7089.3|7074.3|7089.1|7074.1|0
1724727890000|2024-08-27 03:04:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1724727910000|2024-08-27 03:05:10|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1724727960000|2024-08-27 03:06:00|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1724727970000|2024-08-27 03:06:10|7090.3|7075.3|7090.5|7075.5|7090.5|7075.5|7090.3|7075.3|0
1724728090000|2024-08-27 03:08:10|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1724728260000|2024-08-27 03:11:00|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724728270000|2024-08-27 03:11:10|7090.3|7075.3|7091.3|7076.3|7091.8|7076.8|7090.3|7075.3|3
1724728290000|2024-08-27 03:11:30|7089.8|7074.8|7091|7076|7091|7076|7089.8|7074.8|1
1724728300000|2024-08-27 03:11:40|7090.3|7075.3|7090.3|7075.3|7091.3|7076.3|7090.3|7075.3|1
1724728310000|2024-08-27 03:11:50|7090.5|7075.5|7090.5|7075.5|7091.3|7076.3|7090.3|7075.3|0
1724728370000|2024-08-27 03:12:50|7089.8|7074.8|7090|7075|7090.3|7075.3|7089.5|7074.5|0
1724728380000|2024-08-27 03:13:00|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1724728390000|2024-08-27 03:13:10|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1724728430000|2024-08-27 03:13:50|7090|7075|7090.5|7075.5|7090.5|7075.5|7090|7075|0
1724728480000|2024-08-27 03:14:40|7090.3|7075.3|7090|7075|7090.3|7075.3|7090|7075|0
1724728490000|2024-08-27 03:14:50|7090.3|7075.3|7090.5|7075.5|7090.5|7075.5|7090.3|7075.3|0
1724728620000|2024-08-27 03:17:00|7089.9|7074.9|7089.3|7074.3|7089.9|7074.9|7088.8|7073.8|1
1724728630000|2024-08-27 03:17:10|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1724728690000|2024-08-27 03:18:10|7088.8|7073.8|7087.8|7072.8|7088.8|7073.8|7087.8|7072.8|1
1724729080000|2024-08-27 03:24:40|7088|7073|7088|7073|7088|7073|7088|7073|0
1724729160000|2024-08-27 03:26:00|7088.6|7073.6|7090.1|7075.1|7090.6|7075.6|7088.6|7073.6|1
1724729180000|2024-08-27 03:26:20|7090.3|7075.3|7090.3|7075.3|7090.6|7075.6|7090.1|7075.1|0
1724729190000|2024-08-27 03:26:30|7090.6|7075.6|7090.3|7075.3|7090.6|7075.6|7090.1|7075.1|0
1724729200000|2024-08-27 03:26:40|7090.6|7075.6|7090.3|7075.3|7090.6|7075.6|7090.1|7075.1|0
1724729220000|2024-08-27 03:27:00|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1724729270000|2024-08-27 03:27:50|7090.3|7075.3|7090.6|7075.6|7090.6|7075.6|7090.3|7075.3|0
1724729430000|2024-08-27 03:30:30|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1724729440000|2024-08-27 03:30:40|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1724729460000|2024-08-27 03:31:00|7089.1|7074.1|7089.6|7074.6|7089.6|7074.6|7089.1|7074.1|1
1724729470000|2024-08-27 03:31:10|7088.8|7073.8|7087.3|7072.3|7088.8|7073.8|7086.8|7071.8|5
1724729630000|2024-08-27 03:33:50|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1724729690000|2024-08-27 03:34:50|7087.3|7072.3|7087|7072|7087.6|7072.6|7086.8|7071.8|1
1724729700000|2024-08-27 03:35:00|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1724729720000|2024-08-27 03:35:20|7086.3|7071.3|7084.8|7069.8|7086.3|7071.3|7084.8|7069.8|3
1724729760000|2024-08-27 03:36:00|7084.1|7069.1|7083.3|7068.3|7084.1|7069.1|7083.3|7068.3|1
1724729770000|2024-08-27 03:36:10|7082.4|7067.4|7081.8|7066.8|7082.4|7067.4|7081.8|7066.8|0
1724730350000|2024-08-27 03:45:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724730360000|2024-08-27 03:46:00|7081.6|7066.6|7081.3|7066.3|7081.6|7066.6|7081.3|7066.3|0
1724730440000|2024-08-27 03:47:20|7082.1|7067.1|7083.3|7068.3|7083.3|7068.3|7082.1|7067.1|4
1724730450000|2024-08-27 03:47:30|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1724730460000|2024-08-27 03:47:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1724730530000|2024-08-27 03:48:50|7083.6|7068.6|7083.3|7068.3|7083.6|7068.6|7083.3|7068.3|0
1724730550000|2024-08-27 03:49:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724730610000|2024-08-27 03:50:10|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|0
1724730640000|2024-08-27 03:50:40|7084.4|7069.4|7084.6|7069.6|7084.6|7069.6|7084.4|7069.4|0
1724730710000|2024-08-27 03:51:50|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1724731090000|2024-08-27 03:58:10|7086|7071|7085.1|7070.1|7086|7071|7084.8|7069.8|1
1724731100000|2024-08-27 03:58:20|7084.8|7069.8|7085.1|7070.1|7085.1|7070.1|7084.8|7069.8|0
1724731430000|2024-08-27 04:03:50|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731500000|2024-08-27 04:05:00|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1724731870000|2024-08-27 04:11:10|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1724731900000|2024-08-27 04:11:40|7086.9|7071.9|7087.3|7072.3|7087.6|7072.6|7086.9|7071.9|0
1724731920000|2024-08-27 04:12:00|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1724731980000|2024-08-27 04:13:00|7086.2|7071.2|7086.1|7071.1|7086.2|7071.2|7085.4|7070.4|0
1724731990000|2024-08-27 04:13:10|7085.8|7070.8|7085.6|7070.6|7086.1|7071.1|7085.3|7070.3|0
1724732000000|2024-08-27 04:13:20|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|0
1724732100000|2024-08-27 04:15:00|7086.2|7071.2|7086.6|7071.6|7086.6|7071.6|7086.2|7071.2|0
1724732150000|2024-08-27 04:15:50|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1724732470000|2024-08-27 04:21:10|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.6|7072.6|0
1724732890000|2024-08-27 04:28:10|7088.1|7073.1|7088|7073|7088.1|7073.1|7088|7073|2
1724733040000|2024-08-27 04:30:40|7091.4|7076.4|7091.4|7076.4|7091.7|7076.7|7091.4|7076.4|1
1724733050000|2024-08-27 04:30:50|7091.7|7076.7|7089.5|7074.5|7091.7|7076.7|7089.5|7074.5|1
1724733060000|2024-08-27 04:31:00|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1724733070000|2024-08-27 04:31:10|7088.9|7073.9|7089.2|7074.2|7089.2|7074.2|7088.9|7073.9|0
1724733130000|2024-08-27 04:32:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1724733140000|2024-08-27 04:32:20|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1724733180000|2024-08-27 04:33:00|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1724733190000|2024-08-27 04:33:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1724733210000|2024-08-27 04:33:30|7090.9|7075.9|7091.1|7076.1|7091.1|7076.1|7090.9|7075.9|1
1724733230000|2024-08-27 04:33:50|7091.7|7076.7|7091.4|7076.4|7091.7|7076.7|7091.4|7076.4|0
1724733280000|2024-08-27 04:34:40|7091.7|7076.7|7091.4|7076.4|7091.7|7076.7|7091.4|7076.4|0
1724733290000|2024-08-27 04:34:50|7091.7|7076.7|7091.4|7076.4|7091.7|7076.7|7091.4|7076.4|0
1724733300000|2024-08-27 04:35:00|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1724733360000|2024-08-27 04:36:00|7092.9|7077.9|7093.2|7078.2|7093.2|7078.2|7092.9|7077.9|0
1724733370000|2024-08-27 04:36:10|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1724733410000|2024-08-27 04:36:50|7093.7|7078.7|7093.9|7078.9|7093.9|7078.9|7093.7|7078.7|0
1724733480000|2024-08-27 04:38:00|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|2
1724733490000|2024-08-27 04:38:10|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1724733530000|2024-08-27 04:38:50|7091.5|7076.5|7091.3|7076.3|7091.5|7076.5|7091.3|7076.3|0
1724733760000|2024-08-27 04:42:40|7090.8|7075.8|7090.5|7075.5|7090.8|7075.8|7090.5|7075.5|0
1724733950000|2024-08-27 04:45:50|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1724733980000|2024-08-27 04:46:20|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|1
1724733990000|2024-08-27 04:46:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724734130000|2024-08-27 04:48:50|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|0
1724734190000|2024-08-27 04:49:50|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1724734260000|2024-08-27 04:51:00|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|0
1724734280000|2024-08-27 04:51:20|7092.2|7077.2|7092.4|7077.4|7092.4|7077.4|7092.2|7077.2|0
1724734380000|2024-08-27 04:53:00|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1724734390000|2024-08-27 04:53:10|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1724734490000|2024-08-27 04:54:50|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|2
1724734500000|2024-08-27 04:55:00|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724734940000|2024-08-27 05:02:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1724734950000|2024-08-27 05:02:30|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1724734980000|2024-08-27 05:03:00|7091.1|7076.1|7091.3|7076.3|7091.3|7076.3|7091.1|7076.1|0
1724735100000|2024-08-27 05:05:00|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1724735470000|2024-08-27 05:11:10|7091.8|7076.8|7091.6|7076.6|7091.8|7076.8|7091.6|7076.6|0
1724735490000|2024-08-27 05:11:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724735510000|2024-08-27 05:11:50|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1724735590000|2024-08-27 05:13:10|7091.3|7076.3|7091.8|7076.8|7091.8|7076.8|7091.3|7076.3|0
1724735610000|2024-08-27 05:13:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1724735790000|2024-08-27 05:16:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|1
1724735810000|2024-08-27 05:16:50|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|2
1724735820000|2024-08-27 05:17:00|7091.4|7076.4|7091.6|7076.6|7091.6|7076.6|7091.4|7076.4|1
1724735830000|2024-08-27 05:17:10|7091.9|7076.9|7094.4|7079.4|7094.4|7079.4|7091.9|7076.9|2
1724735840000|2024-08-27 05:17:20|7094.7|7079.7|7094.9|7079.9|7094.9|7079.9|7094.3|7079.3|0
1724735850000|2024-08-27 05:17:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1724736010000|2024-08-27 05:20:10|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1724736400000|2024-08-27 05:26:40|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1724736410000|2024-08-27 05:26:50|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1724736470000|2024-08-27 05:27:50|7092|7077|7091.3|7076.3|7092|7077|7091.3|7076.3|0
1724736580000|2024-08-27 05:29:40|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|0
1724736640000|2024-08-27 05:30:40|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1724736650000|2024-08-27 05:30:50|7092.6|7077.6|7092.9|7077.9|7092.9|7077.9|7092.6|7077.6|0
1724736660000|2024-08-27 05:31:00|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1724736670000|2024-08-27 05:31:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1724736680000|2024-08-27 05:31:20|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1724736720000|2024-08-27 05:32:00|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1724736740000|2024-08-27 05:32:20|7092.6|7077.6|7092.9|7077.9|7092.9|7077.9|7092.6|7077.6|0
1724736860000|2024-08-27 05:34:20|7093.1|7078.1|7093.4|7078.4|7093.4|7078.4|7093.1|7078.1|0
1724736910000|2024-08-27 05:35:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1724736950000|2024-08-27 05:35:50|7092.6|7077.6|7092.9|7077.9|7092.9|7077.9|7092.6|7077.6|0
1724736980000|2024-08-27 05:36:20|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|3
1724736990000|2024-08-27 05:36:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1724737000000|2024-08-27 05:36:40|7094.4|7079.4|7094.6|7079.6|7094.6|7079.6|7094.4|7079.4|0
1724737010000|2024-08-27 05:36:50|7094.4|7079.4|7095.4|7080.4|7095.4|7080.4|7094.1|7079.1|0
1724737020000|2024-08-27 05:37:00|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1724737030000|2024-08-27 05:37:10|7094.4|7079.4|7094.6|7079.6|7094.6|7079.6|7094.4|7079.4|0
1724737050000|2024-08-27 05:37:30|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1724737160000|2024-08-27 05:39:20|7094.6|7079.6|7094.4|7079.4|7094.6|7079.6|7094.4|7079.4|0
1724737210000|2024-08-27 05:40:10|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1724737260000|2024-08-27 05:41:00|7095.1|7080.1|7095.9|7080.9|7095.9|7080.9|7095.1|7080.1|1
1724737370000|2024-08-27 05:42:50|7096.4|7081.4|7096.9|7081.9|7096.9|7081.9|7096.4|7081.4|0
1724737380000|2024-08-27 05:43:00|7097.4|7082.4|7096.9|7081.9|7097.6|7082.6|7096.9|7081.9|0
1724737430000|2024-08-27 05:43:50|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|1
1724737440000|2024-08-27 05:44:00|7097.4|7082.4|7099.2|7084.2|7099.2|7084.2|7097.4|7082.4|2
1724737450000|2024-08-27 05:44:10|7099.7|7084.7|7101.4|7086.4|7101.4|7086.4|7099.7|7084.7|1
1724737460000|2024-08-27 05:44:20|7102.4|7087.4|7101.9|7086.9|7102.4|7087.4|7101.9|7086.9|1
1724737510000|2024-08-27 05:45:10|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1724737540000|2024-08-27 05:45:40|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1724737560000|2024-08-27 05:46:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1724737600000|2024-08-27 05:46:40|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1724737620000|2024-08-27 05:47:00|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1724737660000|2024-08-27 05:47:40|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1724737730000|2024-08-27 05:48:50|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|0
1724737740000|2024-08-27 05:49:00|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1724737840000|2024-08-27 05:50:40|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1724737890000|2024-08-27 05:51:30|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1724737920000|2024-08-27 05:52:00|||||||||1
1724738060000|2024-08-27 05:54:20|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1724738070000|2024-08-27 05:54:30|||||||||2
1724738080000|2024-08-27 05:54:40|7106.9|7091.9|7109.7|7094.7|7109.7|7094.7|7106.9|7091.9|3
1724738100000|2024-08-27 05:55:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1724738180000|2024-08-27 05:56:20|7109.2|7094.2|7108.9|7093.9|7109.2|7094.2|7108.9|7093.9|0
1724738230000|2024-08-27 05:57:10|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1724738270000|2024-08-27 05:57:50|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1724738280000|2024-08-27 05:58:00|7110.7|7095.7|7110.4|7095.4|7110.9|7095.9|7109.9|7094.9|0
1724738290000|2024-08-27 05:58:10|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1724738300000|2024-08-27 05:58:20|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|0
1724738330000|2024-08-27 05:58:50|7114.2|7099.2|7109.7|7094.7|7114.2|7099.2|7109.7|7094.7|68
1724738340000|2024-08-27 05:59:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1724738350000|2024-08-27 05:59:10|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|0
1724738360000|2024-08-27 05:59:20|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1724738370000|2024-08-27 05:59:30|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.7|7096.7|1
1724738400000|2024-08-27 06:00:00|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|0
1724738430000|2024-08-27 06:00:30|7112.9|7097.9|7114.7|7099.7|7114.7|7099.7|7112.9|7097.9|3
1724738440000|2024-08-27 06:00:40|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1724738450000|2024-08-27 06:00:50|7115.5|7100.5|7115.2|7100.2|7115.5|7100.5|7115.2|7100.2|1
1724738460000|2024-08-27 06:01:00|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1724738570000|2024-08-27 06:02:50|7115.3|7100.3|7114|7099|7115.3|7100.3|7114|7099|2
1724738580000|2024-08-27 06:03:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1724738630000|2024-08-27 06:03:50|7115|7100|7115|7100|7115|7100|7115|7100|0
1724738650000|2024-08-27 06:04:10|7114.4|7099.4|7115.5|7100.5|7115.5|7100.5|7114.4|7099.4|2
1724738680000|2024-08-27 06:04:40|7114.9|7099.9|7114.7|7099.7|7114.9|7099.9|7114.7|7099.7|0
1724738700000|2024-08-27 06:05:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1724738710000|2024-08-27 06:05:10|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1724738730000|2024-08-27 06:05:30|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|0
1724738770000|2024-08-27 06:06:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1724738810000|2024-08-27 06:06:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1724738830000|2024-08-27 06:07:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1724738850000|2024-08-27 06:07:30|7114.8|7099.8|7112.9|7097.9|7114.8|7099.8|7112.9|7097.9|1
1724738860000|2024-08-27 06:07:40|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1724738880000|2024-08-27 06:08:00|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1724738900000|2024-08-27 06:08:20|7110.9|7095.9|7112.9|7097.9|7113.4|7098.4|7110.4|7095.4|6
1724738910000|2024-08-27 06:08:30|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|0
1724738990000|2024-08-27 06:09:50|7113|7098|7113|7098|7113|7098|7113|7098|0
1724739000000|2024-08-27 06:10:00|7112.5|7097.5|7108.9|7093.9|7112.5|7097.5|7108.9|7093.9|1
1724739010000|2024-08-27 06:10:10|7109.4|7094.4|7108.9|7093.9|7109.4|7094.4|7108.9|7093.9|0
1724739020000|2024-08-27 06:10:20|7109.2|7094.2|7111.7|7096.7|7111.7|7096.7|7109.2|7094.2|3
1724739030000|2024-08-27 06:10:30|7112.4|7097.4|7114.2|7099.2|7114.2|7099.2|7112.4|7097.4|10
1724739040000|2024-08-27 06:10:40|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1724739050000|2024-08-27 06:10:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|15
1724739070000|2024-08-27 06:11:10|||||||||1
1724739080000|2024-08-27 06:11:20|7112.2|7097.2|7108.7|7093.7|7113|7098|7108.7|7093.7|8
1724739090000|2024-08-27 06:11:30|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|1
1724739100000|2024-08-27 06:11:40|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1724739110000|2024-08-27 06:11:50|7110.4|7095.4|7110.2|7095.2|7110.4|7095.4|7110.2|7095.2|0
1724739130000|2024-08-27 06:12:10|7109.6|7094.6|7108.7|7093.7|7109.6|7094.6|7108.7|7093.7|0
1724739170000|2024-08-27 06:12:50|7108.9|7093.9|7106.8|7091.8|7108.9|7093.9|7106.6|7091.6|13
1724739190000|2024-08-27 06:13:10|7107.7|7092.7|7108.3|7093.3|7109.6|7094.6|7107.7|7092.7|13
1724739210000|2024-08-27 06:13:30|7107.6|7092.6|7108.3|7093.3|7108.8|7093.8|7107.6|7092.6|0
1724739240000|2024-08-27 06:14:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1724739250000|2024-08-27 06:14:10|7106.5|7091.5|7106.8|7091.8|7106.8|7091.8|7106.5|7091.5|0
1724739260000|2024-08-27 06:14:20|7106.5|7091.5|7106.8|7091.8|7106.8|7091.8|7106.3|7091.3|0
1724739280000|2024-08-27 06:14:40|7107.4|7092.4|7107.8|7092.8|7107.8|7092.8|7107.4|7092.4|0
1724739290000|2024-08-27 06:14:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|3
1724739300000|2024-08-27 06:15:00|7112.1|7097.1|7113.4|7098.4|7113.7|7098.7|7112.1|7097.1|1
1724739310000|2024-08-27 06:15:10|7111.6|7096.6|7112.1|7097.1|7112.1|7097.1|7111.6|7096.6|0
1724739320000|2024-08-27 06:15:20|7112.4|7097.4|7111.7|7096.7|7112.4|7097.4|7111.7|7096.7|0
1724739340000|2024-08-27 06:15:40|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1724739350000|2024-08-27 06:15:50|7111.9|7096.9|7111.6|7096.6|7111.9|7096.9|7111.6|7096.6|0
1724739360000|2024-08-27 06:16:00|7111.9|7096.9|7111.4|7096.4|7111.9|7096.9|7111.4|7096.4|0
1724739370000|2024-08-27 06:16:10|7111.2|7096.2|7110.9|7095.9|7111.2|7096.2|7110.9|7095.9|0
1724739380000|2024-08-27 06:16:20|7111|7096|7111.2|7096.2|7111.5|7096.5|7110.7|7095.7|3
1724739390000|2024-08-27 06:16:30|7111.7|7096.7|7112.7|7097.7|7112.7|7097.7|7111.7|7096.7|0
1724739400000|2024-08-27 06:16:40|7112.9|7097.9|7112.4|7097.4|7112.9|7097.9|7112.4|7097.4|0
1724739410000|2024-08-27 06:16:50|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|0
1724739420000|2024-08-27 06:17:00|7112.4|7097.4|7113.4|7098.4|7113.4|7098.4|7112.4|7097.4|0
1724739430000|2024-08-27 06:17:10|7113.1|7098.1|7112.9|7097.9|7113.1|7098.1|7112.9|7097.9|0
1724739440000|2024-08-27 06:17:20|7113.2|7098.2|7113.4|7098.4|7113.4|7098.4|7113.2|7098.2|0
1724739470000|2024-08-27 06:17:50|7112.9|7097.9|7113.4|7098.4|7113.4|7098.4|7112.9|7097.9|0
1724739480000|2024-08-27 06:18:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|5
1724739490000|2024-08-27 06:18:10|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1724739500000|2024-08-27 06:18:20|7113|7098|7112.8|7097.8|7113|7098|7112.8|7097.8|0
1724739510000|2024-08-27 06:18:30|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1724739520000|2024-08-27 06:18:40|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1724739530000|2024-08-27 06:18:50|7112.9|7097.9|7113.9|7098.9|7113.9|7098.9|7112.9|7097.9|1
1724739540000|2024-08-27 06:19:00|||||||||1
1724739570000|2024-08-27 06:19:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1724739610000|2024-08-27 06:20:10|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|0
1724739620000|2024-08-27 06:20:20|7113.7|7098.7|7116|7101|7116|7101|7113.7|7098.7|7
1724739630000|2024-08-27 06:20:30|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|1
1724739650000|2024-08-27 06:20:50|7114|7099|7114|7099|7114|7099|7114|7099|0
1724739660000|2024-08-27 06:21:00|||||||||6
1724739670000|2024-08-27 06:21:10|||||||||12
1724739700000|2024-08-27 06:21:40|7112.2|7097.2|7109.7|7094.7|7112.2|7097.2|7109.7|7094.7|1
1724739720000|2024-08-27 06:22:00|7109.1|7094.1|7111.2|7096.2|7111.4|7096.4|7108.9|7093.9|1
1724739730000|2024-08-27 06:22:10|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|0
1724739760000|2024-08-27 06:22:40|7111.1|7096.1|7111.4|7096.4|7111.4|7096.4|7110.9|7095.9|0
1724739800000|2024-08-27 06:23:20|7111.1|7096.1|7111.1|7096.1|7111.4|7096.4|7110.9|7095.9|0
1724739810000|2024-08-27 06:23:30|7110.9|7095.9|7108.2|7093.2|7110.9|7095.9|7108.2|7093.2|1
1724739830000|2024-08-27 06:23:50|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|0
1724739840000|2024-08-27 06:24:00|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1724739850000|2024-08-27 06:24:10|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|1
1724739880000|2024-08-27 06:24:40|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1724739910000|2024-08-27 06:25:10|7107.6|7092.6|7108|7093|7108|7093|7107|7092|0
1724739920000|2024-08-27 06:25:20|7109|7094|7108.5|7093.5|7109|7094|7108.5|7093.5|0
1724739950000|2024-08-27 06:25:50|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1724739960000|2024-08-27 06:26:00|7108.4|7093.4|7108.6|7093.6|7108.6|7093.6|7108.4|7093.4|1
1724739970000|2024-08-27 06:26:10|7107.7|7092.7|7107.5|7092.5|7107.7|7092.7|7107.5|7092.5|1
1724739980000|2024-08-27 06:26:20|7108.2|7093.2|7107.9|7092.9|7108.2|7093.2|7107.9|7092.9|0
1724739990000|2024-08-27 06:26:30|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7107.9|7092.9|0
1724740000000|2024-08-27 06:26:40|7107.6|7092.6|7106.7|7091.7|7107.6|7092.6|7106.7|7091.7|1
1724740030000|2024-08-27 06:27:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|1
1724740070000|2024-08-27 06:27:50|7105.4|7090.4|7105.1|7090.1|7105.4|7090.4|7105.1|7090.1|0
1724740080000|2024-08-27 06:28:00|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1724740170000|2024-08-27 06:29:30|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|1
1724740180000|2024-08-27 06:29:40|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1724740200000|2024-08-27 06:30:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1724740210000|2024-08-27 06:30:10|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1724740220000|2024-08-27 06:30:20|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1724740240000|2024-08-27 06:30:40|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1724740310000|2024-08-27 06:31:50|7103.3|7088.3|7103.1|7088.1|7103.3|7088.3|7103.1|7088.1|0
1724740320000|2024-08-27 06:32:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1724740410000|2024-08-27 06:33:30|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|1
1724740420000|2024-08-27 06:33:40|7100.9|7085.9|7101.3|7086.3|7101.3|7086.3|7100.9|7085.9|0
1724740450000|2024-08-27 06:34:10|7100.6|7085.6|7100.9|7085.9|7100.9|7085.9|7100.4|7085.4|0
1724740470000|2024-08-27 06:34:30|7101.1|7086.1|7102.4|7087.4|7102.4|7087.4|7101.1|7086.1|1
1724740490000|2024-08-27 06:34:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1724740500000|2024-08-27 06:35:00|7102.6|7087.6|7102.4|7087.4|7102.6|7087.6|7102.4|7087.4|0
1724740520000|2024-08-27 06:35:20|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1724740560000|2024-08-27 06:36:00|7102.4|7087.4|7102.6|7087.6|7102.6|7087.6|7102.3|7087.3|1
1724740570000|2024-08-27 06:36:10|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1724740610000|2024-08-27 06:36:50|7102.7|7087.7|7103.3|7088.3|7103.9|7088.9|7102.7|7087.7|0
1724740630000|2024-08-27 06:37:10|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1724740650000|2024-08-27 06:37:30|7110|7095|7109.8|7094.8|7110|7095|7109.8|7094.8|18
1724740740000|2024-08-27 06:39:00|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1724740750000|2024-08-27 06:39:10|7108.3|7093.3|7108|7093|7108.3|7093.3|7107.7|7092.7|7
1724740760000|2024-08-27 06:39:20|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1724740850000|2024-08-27 06:40:50|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724740860000|2024-08-27 06:41:00|7107.1|7092.1|7106.2|7091.2|7107.1|7092.1|7106.2|7091.2|1
1724740870000|2024-08-27 06:41:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1724740900000|2024-08-27 06:41:40|7108.2|7093.2|7107.2|7092.2|7108.2|7093.2|7107.2|7092.2|1
1724740920000|2024-08-27 06:42:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1724740980000|2024-08-27 06:43:00|7107|7092|7109.2|7094.2|7109.2|7094.2|7107|7092|1
1724740990000|2024-08-27 06:43:10|7109|7094|7109.7|7094.7|7109.9|7094.9|7109|7094|0
1724741010000|2024-08-27 06:43:30|7110|7095|7110|7095|7110|7095|7110|7095|0
1724741020000|2024-08-27 06:43:40|7110.3|7095.3|7110.2|7095.2|7110.5|7095.5|7110.2|7095.2|0
1724741040000|2024-08-27 06:44:00|7110|7095|7110.3|7095.3|7110.3|7095.3|7110|7095|0
1724741070000|2024-08-27 06:44:30|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1724741080000|2024-08-27 06:44:40|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1724741150000|2024-08-27 06:45:50|7112.4|7097.4|7111.7|7096.7|7112.4|7097.4|7111.7|7096.7|1
1724741160000|2024-08-27 06:46:00|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1724741200000|2024-08-27 06:46:40|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7110.4|7095.4|2
1724741210000|2024-08-27 06:46:50|7113.8|7098.8|7113.5|7098.5|7113.8|7098.8|7113.3|7098.3|1
1724741230000|2024-08-27 06:47:10|7113.2|7098.2|7113.8|7098.8|7113.8|7098.8|7113.2|7098.2|2
1724741250000|2024-08-27 06:47:30|7114|7099|7114|7099|7114|7099|7114|7099|0
1724741260000|2024-08-27 06:47:40|7114.3|7099.3|7114.5|7099.5|7114.5|7099.5|7114.3|7099.3|0
1724741410000|2024-08-27 06:50:10|7114.8|7099.8|7115|7100|7115|7100|7114.8|7099.8|0
1724741510000|2024-08-27 06:51:50|7113.7|7098.7|7113.2|7098.2|7113.7|7098.7|7113.2|7098.2|0
1724741520000|2024-08-27 06:52:00|7112.7|7097.7|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|0
1724741530000|2024-08-27 06:52:10|7112.7|7097.7|7112.7|7097.7|7113.2|7098.2|7112.7|7097.7|0
1724741540000|2024-08-27 06:52:20|7113|7098|7112.7|7097.7|7113.2|7098.2|7112.7|7097.7|0
1724741550000|2024-08-27 06:52:30|7113|7098|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|0
1724741560000|2024-08-27 06:52:40|7112.9|7097.9|7112.9|7097.9|7113.2|7098.2|7112.7|7097.7|0
1724741570000|2024-08-27 06:52:50|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|0
1724741750000|2024-08-27 06:55:50|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1724741760000|2024-08-27 06:56:00|7113.2|7098.2|7114|7099|7114.5|7099.5|7112.4|7097.4|1
1724741770000|2024-08-27 06:56:10|7114.3|7099.3|7114.5|7099.5|7114.5|7099.5|7114.3|7099.3|0
1724741790000|2024-08-27 06:56:30|7114|7099|7114|7099|7114|7099|7114|7099|0
1724741800000|2024-08-27 06:56:40|7114.2|7099.2|7112.8|7097.8|7115.5|7100.5|7112.5|7097.5|3
1724741820000|2024-08-27 06:57:00|7113|7098|7113|7098|7113|7098|7113|7098|0
1724741900000|2024-08-27 06:58:20|7112.9|7097.9|7113.2|7098.2|7113.2|7098.2|7112.9|7097.9|0
1724741960000|2024-08-27 06:59:20|7113|7098|7110.2|7095.2|7113|7098|7110.2|7095.2|1
1724741980000|2024-08-27 06:59:40|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|1
1724741990000|2024-08-27 06:59:50|7109.4|7094.4|7108.9|7093.9|7109.4|7094.4|7108.9|7093.9|0
1724742000000|2024-08-27 07:00:00|7108.7|7093.7|7105.6|7090.6|7108.7|7093.7|7105.6|7090.6|0
1724742010000|2024-08-27 07:00:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1724742050000|2024-08-27 07:00:50|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1724742070000|2024-08-27 07:01:10|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1724742090000|2024-08-27 07:01:30|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|2
1724742120000|2024-08-27 07:02:00|7107.1|7092.1|7107.4|7092.4|7107.4|7092.4|7107.1|7092.1|0
1724742130000|2024-08-27 07:02:10|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|1
1724742160000|2024-08-27 07:02:40|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|0
1724742210000|2024-08-27 07:03:30|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1724742240000|2024-08-27 07:04:00|7102|7087|7102|7087|7102|7087|7102|7087|13
1724742250000|2024-08-27 07:04:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1724742280000|2024-08-27 07:04:40|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1724742290000|2024-08-27 07:04:50|7100.1|7085.1|7100.6|7085.6|7100.6|7085.6|7099.9|7084.9|0
1724742310000|2024-08-27 07:05:10|7100.4|7085.4|7102.4|7087.4|7102.4|7087.4|7100.1|7085.1|2
1724742320000|2024-08-27 07:05:20|7101.9|7086.9|7101.6|7086.6|7101.9|7086.9|7101.6|7086.6|0
1724742340000|2024-08-27 07:05:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1724742370000|2024-08-27 07:06:10|7102.4|7087.4|7102.6|7087.6|7102.9|7087.9|7102.4|7087.4|0
1724742390000|2024-08-27 07:06:30|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|0
1724742430000|2024-08-27 07:07:10|7105.1|7090.1|7105.4|7090.4|7105.4|7090.4|7105.1|7090.1|0
1724742470000|2024-08-27 07:07:50|7106.6|7091.6|7104.6|7089.6|7106.6|7091.6|7104.6|7089.6|1
1724742480000|2024-08-27 07:08:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1724742490000|2024-08-27 07:08:10|7105.1|7090.1|7104.9|7089.9|7105.1|7090.1|7104.9|7089.9|0
1724742570000|2024-08-27 07:09:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1724742580000|2024-08-27 07:09:40|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1724742600000|2024-08-27 07:10:00|7105.6|7090.6|7105.9|7090.9|7105.9|7090.9|7105.6|7090.6|0
1724742670000|2024-08-27 07:11:10|7106.1|7091.1|7106.9|7091.9|7107.4|7092.4|7106.1|7091.1|2
1724742680000|2024-08-27 07:11:20|7108.4|7093.4|7106.9|7091.9|7108.4|7093.4|7106.9|7091.9|0
1724742690000|2024-08-27 07:11:30|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1724742700000|2024-08-27 07:11:40|7106.9|7091.9|7108.1|7093.1|7108.1|7093.1|7106.9|7091.9|1
1724742710000|2024-08-27 07:11:50|7107.6|7092.6|7107.1|7092.1|7107.6|7092.6|7107.1|7092.1|0
1724742720000|2024-08-27 07:12:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724742760000|2024-08-27 07:12:40|7107.7|7092.7|7108.1|7093.1|7108.1|7093.1|7107.7|7092.7|0
1724742790000|2024-08-27 07:13:10|7106.6|7091.6|7106.1|7091.1|7106.6|7091.6|7104.6|7089.6|2
1724742800000|2024-08-27 07:13:20|7105.7|7090.7|7105.1|7090.1|7105.7|7090.7|7104.9|7089.9|1
1724742840000|2024-08-27 07:14:00|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|1
1724742850000|2024-08-27 07:14:10|7103.9|7088.9|7102.6|7087.6|7103.9|7088.9|7102.6|7087.6|4
1724742860000|2024-08-27 07:14:20|7102.1|7087.1|7106.2|7091.2|7106.2|7091.2|7102.1|7087.1|25
1724742870000|2024-08-27 07:14:30|7106.4|7091.4|7107.7|7092.7|7107.7|7092.7|7106.4|7091.4|1
1724742880000|2024-08-27 07:14:40|7108.2|7093.2|7106.9|7091.9|7108.4|7093.4|7106.9|7091.9|1
1724743100000|2024-08-27 07:18:20|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743200000|2024-08-27 07:20:00|7105.7|7090.7|7105.2|7090.2|7105.7|7090.7|7105.2|7090.2|2
1724743250000|2024-08-27 07:20:50|7105.5|7090.5|7105.7|7090.7|7105.7|7090.7|7105.5|7090.5|0
1724743280000|2024-08-27 07:21:20|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.2|7089.2|0
1724743360000|2024-08-27 07:22:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.4|7088.4|0
1724743430000|2024-08-27 07:23:50|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1724743440000|2024-08-27 07:24:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1724743450000|2024-08-27 07:24:10|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743520000|2024-08-27 07:25:20|7106.4|7091.4|7107.4|7092.4|7107.4|7092.4|7106.4|7091.4|0
1724743750000|2024-08-27 07:29:10|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1724743800000|2024-08-27 07:30:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1724743810000|2024-08-27 07:30:10|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1724743820000|2024-08-27 07:30:20|7106.7|7091.7|7106.4|7091.4|7106.9|7091.9|7106.4|7091.4|0
1724743830000|2024-08-27 07:30:30|7106.9|7091.9|7107.4|7092.4|7107.4|7092.4|7106.9|7091.9|0
1724743840000|2024-08-27 07:30:40|7107.7|7092.7|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1724743870000|2024-08-27 07:31:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|1
1724743910000|2024-08-27 07:31:50|7108.2|7093.2|7108.4|7093.4|7108.4|7093.4|7108.2|7093.2|0
1724743970000|2024-08-27 07:32:50|7109.9|7094.9|7110.9|7095.9|7110.9|7095.9|7109.4|7094.4|3
1724744000000|2024-08-27 07:33:20|7111.7|7096.7|7111.7|7096.7|7112.2|7097.2|7111.7|7096.7|2
1724744050000|2024-08-27 07:34:10|7112|7097|7112.2|7097.2|7112.2|7097.2|7112|7097|0
1724744140000|2024-08-27 07:35:40|7112.7|7097.7|7112.2|7097.2|7112.7|7097.7|7112.2|7097.2|1
1724744160000|2024-08-27 07:36:00|7112.4|7097.4|7112.4|7097.4|7112.7|7097.7|7112.4|7097.4|1
1724744180000|2024-08-27 07:36:20|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|1
1724744190000|2024-08-27 07:36:30|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1724744200000|2024-08-27 07:36:40|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1724744220000|2024-08-27 07:37:00|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|3
1724744240000|2024-08-27 07:37:20|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1724744260000|2024-08-27 07:37:40|7111.4|7096.4|7111.7|7096.7|7111.7|7096.7|7111.2|7096.2|0
1724744300000|2024-08-27 07:38:20|7112|7097|7112.2|7097.2|7112.2|7097.2|7112|7097|0
1724744500000|2024-08-27 07:41:40|||||||||2
1724744520000|2024-08-27 07:42:00|7111.5|7096.5|7111.7|7096.7|7111.7|7096.7|7111.5|7096.5|1
1724744530000|2024-08-27 07:42:10|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1724744570000|2024-08-27 07:42:50|7111.7|7096.7|7111.7|7096.7|7112.2|7097.2|7111.7|7096.7|2
1724744580000|2024-08-27 07:43:00|7112.2|7097.2|7112|7097|7112.2|7097.2|7111.7|7096.7|2
1724744590000|2024-08-27 07:43:10|7111.5|7096.5|7111.7|7096.7|7111.7|7096.7|7111.5|7096.5|1
1724744620000|2024-08-27 07:43:40|7112|7097|7112|7097|7112|7097|7112|7097|0
1724744670000|2024-08-27 07:44:30|7112.2|7097.2|7112.5|7097.5|7112.5|7097.5|7112.2|7097.2|0
1724744680000|2024-08-27 07:44:40|||||||||1
1724744710000|2024-08-27 07:45:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1724744730000|2024-08-27 07:45:30|7112.5|7097.5|7113.5|7098.5|7113.5|7098.5|7112.5|7097.5|2
1724744760000|2024-08-27 07:46:00|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1724744770000|2024-08-27 07:46:10|7115.5|7100.5|7113.7|7098.7|7115.5|7100.5|7113.5|7098.5|7
1724744780000|2024-08-27 07:46:20|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1724744800000|2024-08-27 07:46:40|7113|7098|7112|7097|7113|7098|7112|7097|1
1724744810000|2024-08-27 07:46:50|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1724744830000|2024-08-27 07:47:10|7112|7097|7111.7|7096.7|7112|7097|7111.7|7096.7|0
1724744850000|2024-08-27 07:47:30|7112|7097|7112|7097|7112|7097|7112|7097|0
1724744870000|2024-08-27 07:47:50|7115|7100|7114.7|7099.7|7115|7100|7114.7|7099.7|5
1724744900000|2024-08-27 07:48:20|7114.2|7099.2|7116|7101|7116|7101|7113.5|7098.5|2
1724744920000|2024-08-27 07:48:40|||||||||1
1724744930000|2024-08-27 07:48:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1724744970000|2024-08-27 07:49:30|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|1
1724744980000|2024-08-27 07:49:40|7112.5|7097.5|7112.7|7097.7|7112.7|7097.7|7112.5|7097.5|0
1724744990000|2024-08-27 07:49:50|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|0
1724745030000|2024-08-27 07:50:30|7114.5|7099.5|7114.5|7099.5|7114.8|7099.8|7114.5|7099.5|0
1724745050000|2024-08-27 07:50:50|7114.2|7099.2|7114|7099|7114.2|7099.2|7114|7099|0
1724745160000|2024-08-27 07:52:40|7113.5|7098.5|7113|7098|7113.5|7098.5|7112.5|7097.5|1
1724745190000|2024-08-27 07:53:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1724745210000|2024-08-27 07:53:30|7113|7098|7113|7098|7113|7098|7113|7098|0
1724745250000|2024-08-27 07:54:10|7113.5|7098.5|7113.2|7098.2|7113.5|7098.5|7113.2|7098.2|0
1724745290000|2024-08-27 07:54:50|7113.5|7098.5|7113.2|7098.2|7113.5|7098.5|7113.2|7098.2|0
1724745300000|2024-08-27 07:55:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1724745380000|2024-08-27 07:56:20|7114.2|7099.2|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|1
1724745410000|2024-08-27 07:56:50|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|4
1724745420000|2024-08-27 07:57:00|7115.6|7100.6|7115.8|7100.8|7116.1|7101.1|7115.6|7100.6|0
1724745430000|2024-08-27 07:57:10|7115.9|7100.9|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|0
1724745450000|2024-08-27 07:57:30|7115.3|7100.3|7115.6|7100.6|7115.6|7100.6|7115.3|7100.3|0
1724745470000|2024-08-27 07:57:50|7114.6|7099.6|7113.7|7098.7|7114.6|7099.6|7113.7|7098.7|1
1724745480000|2024-08-27 07:58:00|7113.5|7098.5|7114|7099|7114.5|7099.5|7113.5|7098.5|0
1724745490000|2024-08-27 07:58:10|7113.5|7098.5|7112.8|7097.8|7113.5|7098.5|7112.8|7097.8|0
1724745500000|2024-08-27 07:58:20|7112.7|7097.7|7112.3|7097.3|7113.5|7098.5|7112.2|7097.2|0
1724745510000|2024-08-27 07:58:30|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|0
1724745520000|2024-08-27 07:58:40|7113|7098|7114|7099|7114|7099|7113|7098|0
1724745530000|2024-08-27 07:58:50|7113.5|7098.5|7113|7098|7113.5|7098.5|7113|7098|0
1724745550000|2024-08-27 07:59:10|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1724745570000|2024-08-27 07:59:30|7113.2|7098.2|7113.3|7098.3|7114|7099|7113|7098|0
1724745580000|2024-08-27 07:59:40|7113.2|7098.2|7113|7098|7113.2|7098.2|7112.7|7097.7|0
1724745590000|2024-08-27 07:59:50|7112.7|7097.7|7112.5|7097.5|7112.7|7097.7|7112.5|7097.5|0
1724745600000|2024-08-27 08:00:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|3
1724745610000|2024-08-27 08:00:10|7113.3|7098.3|7111.7|7096.7|7113.3|7098.3|7111.7|7096.7|1
1724745630000|2024-08-27 08:00:30|7112.2|7097.2|7111.7|7096.7|7112.2|7097.2|7111.7|7096.7|0
1724745660000|2024-08-27 08:01:00|7112|7097|7111.7|7096.7|7112.5|7097.5|7111.7|7096.7|1
1724745700000|2024-08-27 08:01:40|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112|7097|0
1724745710000|2024-08-27 08:01:50|7112|7097|7112|7097|7112|7097|7112|7097|0
1724745720000|2024-08-27 08:02:00|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1724745770000|2024-08-27 08:02:50|7111.5|7096.5|7111.3|7096.3|7111.5|7096.5|7111.3|7096.3|0
1724745860000|2024-08-27 08:04:20|7110.7|7095.7|7110.5|7095.5|7110.7|7095.7|7110|7095|1
1724745870000|2024-08-27 08:04:30|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1724745910000|2024-08-27 08:05:10|7112.3|7097.3|7111.8|7096.8|7112.3|7097.3|7111.8|7096.8|2
1724745930000|2024-08-27 08:05:30|7113.2|7098.2|7112.5|7097.5|7114.2|7099.2|7112.5|7097.5|2
1724745940000|2024-08-27 08:05:40|7112.3|7097.3|7112.8|7097.8|7112.8|7097.8|7112|7097|1
1724745970000|2024-08-27 08:06:10|7112.5|7097.5|7110.3|7095.3|7112.5|7097.5|7110.3|7095.3|1
1724745980000|2024-08-27 08:06:20|7110.5|7095.5|7111.3|7096.3|7111.3|7096.3|7110.5|7095.5|0
1724745990000|2024-08-27 08:06:30|7110.8|7095.8|7110.5|7095.5|7111|7096|7110.3|7095.3|0
1724746000000|2024-08-27 08:06:40|7109.4|7094.4|7108.5|7093.5|7109.4|7094.4|7108.5|7093.5|0
1724746010000|2024-08-27 08:06:50|7108.8|7093.8|7109.3|7094.3|7109.3|7094.3|7108.8|7093.8|0
1724746020000|2024-08-27 08:07:00|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1724746030000|2024-08-27 08:07:10|7109.3|7094.3|7109.2|7094.2|7109.8|7094.8|7109.2|7094.2|0
1724746040000|2024-08-27 08:07:20|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1724746060000|2024-08-27 08:07:40|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1724746070000|2024-08-27 08:07:50|7109.5|7094.5|7109.3|7094.3|7109.5|7094.5|7109.3|7094.3|0
1724746080000|2024-08-27 08:08:00|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1724746100000|2024-08-27 08:08:20|7109.5|7094.5|7109.3|7094.3|7109.5|7094.5|7109.3|7094.3|0
1724746130000|2024-08-27 08:08:50|7109.5|7094.5|7109.3|7094.3|7109.8|7094.8|7109.3|7094.3|0
1724746160000|2024-08-27 08:09:20|7110|7095|7110|7095|7110|7095|7110|7095|1
1724746260000|2024-08-27 08:11:00|7108.3|7093.3|7108.8|7093.8|7108.8|7093.8|7108.3|7093.3|0
1724746290000|2024-08-27 08:11:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|1
1724746350000|2024-08-27 08:12:30|7106.2|7091.2|7107.3|7092.3|7107.3|7092.3|7106.2|7091.2|1
1724746360000|2024-08-27 08:12:40|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|3
1724746370000|2024-08-27 08:12:50|7106|7091|7105.3|7090.3|7106|7091|7105.3|7090.3|2
1724746380000|2024-08-27 08:13:00|7103.7|7088.7|7103.4|7088.4|7103.7|7088.7|7103.4|7088.4|1
1724746440000|2024-08-27 08:14:00|7103.1|7088.1|7099.4|7084.4|7103.1|7088.1|7099.4|7084.4|1
1724746450000|2024-08-27 08:14:10|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1724746490000|2024-08-27 08:14:50|7098.3|7083.3|7097.7|7082.7|7098.3|7083.3|7097.7|7082.7|0
1724746510000|2024-08-27 08:15:10|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1724746520000|2024-08-27 08:15:20|||||||||1
1724746560000|2024-08-27 08:16:00|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.2|7085.2|5
1724746580000|2024-08-27 08:16:20|7100.4|7085.4|7100.2|7085.2|7100.4|7085.4|7100.2|7085.2|2
1724746620000|2024-08-27 08:17:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1724746660000|2024-08-27 08:17:40|7101.4|7086.4|7103.9|7088.9|7103.9|7088.9|7101.4|7086.4|3
1724746670000|2024-08-27 08:17:50|7104.3|7089.3|7104.7|7089.7|7104.7|7089.7|7103.7|7088.7|0
1724746680000|2024-08-27 08:18:00|7104.4|7089.4|7103.7|7088.7|7104.7|7089.7|7103.7|7088.7|0
1724746690000|2024-08-27 08:18:10|7104.7|7089.7|7104.4|7089.4|7104.7|7089.7|7104.4|7089.4|0
1724746700000|2024-08-27 08:18:20|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1724746720000|2024-08-27 08:18:40|7104.1|7089.1|7104.7|7089.7|7104.7|7089.7|7104.1|7089.1|0
1724746730000|2024-08-27 08:18:50|7104.4|7089.4|7104.2|7089.2|7104.4|7089.4|7104.2|7089.2|0
1724746740000|2024-08-27 08:19:00|7104.5|7089.5|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1724746750000|2024-08-27 08:19:10|7104.5|7089.5|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1724746760000|2024-08-27 08:19:20|7104.5|7089.5|7104.2|7089.2|7104.7|7089.7|7103.7|7088.7|0
1724746800000|2024-08-27 08:20:00|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1724746820000|2024-08-27 08:20:20|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7103.9|7088.9|0
1724746900000|2024-08-27 08:21:40|7103.7|7088.7|7104.7|7089.7|7104.7|7089.7|7103.7|7088.7|0
1724746980000|2024-08-27 08:23:00|7104.4|7089.4|7103.6|7088.6|7104.4|7089.4|7103.6|7088.6|1
1724746990000|2024-08-27 08:23:10|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1724747030000|2024-08-27 08:23:50|||||||||1
1724747060000|2024-08-27 08:24:20|7103.2|7088.2|7102.9|7087.9|7103.2|7088.2|7102.9|7087.9|0
1724747080000|2024-08-27 08:24:40|7103.2|7088.2|7103.4|7088.4|7103.4|7088.4|7103.2|7088.2|0
1724747140000|2024-08-27 08:25:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1724747160000|2024-08-27 08:26:00|7103.4|7088.4|7103.9|7088.9|7103.9|7088.9|7103.4|7088.4|0
1724747190000|2024-08-27 08:26:30|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1724747250000|2024-08-27 08:27:30|7103.5|7088.5|7101.9|7086.9|7103.5|7088.5|7101.9|7086.9|4
1724747260000|2024-08-27 08:27:40|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1724747270000|2024-08-27 08:27:50|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1724747360000|2024-08-27 08:29:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1724747390000|2024-08-27 08:29:50|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1724747430000|2024-08-27 08:30:30|7101.4|7086.4|7100.9|7085.9|7101.4|7086.4|7100.9|7085.9|0
1724747460000|2024-08-27 08:31:00|7101.1|7086.1|7101.9|7086.9|7101.9|7086.9|7101.1|7086.1|1
1724747470000|2024-08-27 08:31:10|7101.6|7086.6|7101.4|7086.4|7101.6|7086.6|7101.4|7086.4|0
1724747520000|2024-08-27 08:32:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1724747530000|2024-08-27 08:32:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1724747560000|2024-08-27 08:32:40|||||||||1
1724747570000|2024-08-27 08:32:50|7101.6|7086.6|7102.4|7087.4|7102.4|7087.4|7101.6|7086.6|1
1724747580000|2024-08-27 08:33:00|7101.9|7086.9|7102|7087|7102|7087|7100.9|7085.9|5
1724747590000|2024-08-27 08:33:10|7102.2|7087.2|7102.5|7087.5|7102.7|7087.7|7102.2|7087.2|0
1724747610000|2024-08-27 08:33:30|7102.7|7087.7|7105.2|7090.2|7105.2|7090.2|7102.7|7087.7|4
1724747620000|2024-08-27 08:33:40|7104.9|7089.9|7104.2|7089.2|7104.9|7089.9|7103.9|7088.9|0
1724747650000|2024-08-27 08:34:10|7104.5|7089.5|7104.7|7089.7|7104.7|7089.7|7104.5|7089.5|0
1724747750000|2024-08-27 08:35:50|7104.4|7089.4|7104.2|7089.2|7104.4|7089.4|7104.2|7089.2|0
1724747760000|2024-08-27 08:36:00|7104.4|7089.4|7104.7|7089.7|7104.7|7089.7|7103.9|7088.9|2
1724747800000|2024-08-27 08:36:40|7105|7090|7104.7|7089.7|7105.2|7090.2|7104.5|7089.5|0
1724748030000|2024-08-27 08:40:30|7104.4|7089.4|7103.4|7088.4|7104.4|7089.4|7101.9|7086.9|2
1724748040000|2024-08-27 08:40:40|7103.7|7088.7|7104.2|7089.2|7104.2|7089.2|7103.7|7088.7|0
1724748070000|2024-08-27 08:41:10|7104.1|7089.1|7103.9|7088.9|7104.1|7089.1|7103.9|7088.9|0
1724748120000|2024-08-27 08:42:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1724748140000|2024-08-27 08:42:20|7105.2|7090.2|7105.2|7090.2|7105.7|7090.7|7105.2|7090.2|1
1724748150000|2024-08-27 08:42:30|7105.5|7090.5|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|0
1724748160000|2024-08-27 08:42:40|7105.4|7090.4|7105.2|7090.2|7105.4|7090.4|7104.9|7089.9|0
1724748190000|2024-08-27 08:43:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1724748250000|2024-08-27 08:44:10|7105.4|7090.4|7104.9|7089.9|7105.4|7090.4|7104.9|7089.9|1
1724748260000|2024-08-27 08:44:20|7104.7|7089.7|7108.2|7093.2|7108.2|7093.2|7104.7|7089.7|1
1724748270000|2024-08-27 08:44:30|7106.9|7091.9|7107.2|7092.2|7107.2|7092.2|7106.9|7091.9|1
1724748290000|2024-08-27 08:44:50|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1724748300000|2024-08-27 08:45:00|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1724748390000|2024-08-27 08:46:30|7110.2|7095.2|7112.2|7097.2|7112.2|7097.2|7110.2|7095.2|3
1724748400000|2024-08-27 08:46:40|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|1
1724748420000|2024-08-27 08:47:00|7110.2|7095.2|7111.2|7096.2|7111.7|7096.7|7109.9|7094.9|0
1724748430000|2024-08-27 08:47:10|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1724748450000|2024-08-27 08:47:30|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1724748460000|2024-08-27 08:47:40|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1724748490000|2024-08-27 08:48:10|7110.2|7095.2|7108.9|7093.9|7110.2|7095.2|7108.4|7093.4|4
1724748520000|2024-08-27 08:48:40|7108.7|7093.7|7108.4|7093.4|7108.7|7093.7|7108.4|7093.4|0
1724748560000|2024-08-27 08:49:20|7108.2|7093.2|7108.4|7093.4|7108.4|7093.4|7107.7|7092.7|0
1724748580000|2024-08-27 08:49:40|7107.9|7092.9|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1724748590000|2024-08-27 08:49:50|7107.7|7092.7|7107.9|7092.9|7107.9|7092.9|7107.7|7092.7|0
1724748600000|2024-08-27 08:50:00|7107.7|7092.7|7107.4|7092.4|7107.7|7092.7|7107.4|7092.4|0
1724748650000|2024-08-27 08:50:50|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1724748690000|2024-08-27 08:51:30|7106.7|7091.7|7107.2|7092.2|7107.2|7092.2|7106.7|7091.7|1
1724748710000|2024-08-27 08:51:50|7105.5|7090.5|7104.7|7089.7|7105.5|7090.5|7104.4|7089.4|2
1724748720000|2024-08-27 08:52:00|7104.4|7089.4|7105.4|7090.4|7105.4|7090.4|7104.4|7089.4|0
1724748740000|2024-08-27 08:52:20|7105.2|7090.2|7104.9|7089.9|7105.2|7090.2|7104.9|7089.9|0
1724748800000|2024-08-27 08:53:20|7104.7|7089.7|7103.4|7088.4|7104.7|7089.7|7102.9|7087.9|1
1724748840000|2024-08-27 08:54:00|7106.9|7091.9|7107.9|7092.9|7108.2|7093.2|7106.9|7091.9|5
1724748850000|2024-08-27 08:54:10|7109.2|7094.2|7110.9|7095.9|7111.7|7096.7|7109.2|7094.2|0
1724748860000|2024-08-27 08:54:20|7110.5|7095.5|7110.2|7095.2|7110.7|7095.7|7110.2|7095.2|0
1724748870000|2024-08-27 08:54:30|7109.7|7094.7|7107.9|7092.9|7109.7|7094.7|7107.7|7092.7|1
1724748880000|2024-08-27 08:54:40|7108.7|7093.7|7107.9|7092.9|7108.7|7093.7|7107.9|7092.9|2
1724748890000|2024-08-27 08:54:50|7107.2|7092.2|7106.7|7091.7|7107.2|7092.2|7106.2|7091.2|0
1724748900000|2024-08-27 08:55:00|7106.2|7091.2|7104.9|7089.9|7106.2|7091.2|7104.9|7089.9|0
1724748910000|2024-08-27 08:55:10|7105.7|7090.7|7105.2|7090.2|7105.7|7090.7|7105.2|7090.2|1
1724748920000|2024-08-27 08:55:20|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1724748930000|2024-08-27 08:55:30|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1724748960000|2024-08-27 08:56:00|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1724748970000|2024-08-27 08:56:10|7105.7|7090.7|7106.2|7091.2|7106.2|7091.2|7105.7|7090.7|2
1724749000000|2024-08-27 08:56:40|7106|7091|7106.2|7091.2|7106.2|7091.2|7105.7|7090.7|3
1724749030000|2024-08-27 08:57:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|2
1724749040000|2024-08-27 08:57:20|7105.9|7090.9|7105.4|7090.4|7105.9|7090.9|7105.4|7090.4|0
1724749050000|2024-08-27 08:57:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|1
1724749070000|2024-08-27 08:57:50|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1724749090000|2024-08-27 08:58:10|7106|7091|7105.4|7090.4|7106|7091|7105.2|7090.2|1
1724749100000|2024-08-27 08:58:20|7105.2|7090.2|7104.9|7089.9|7105.2|7090.2|7104.9|7089.9|0
1724749140000|2024-08-27 08:59:00|7104.7|7089.7|7103.4|7088.4|7104.7|7089.7|7102.9|7087.9|2
1724749160000|2024-08-27 08:59:20|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1724749170000|2024-08-27 08:59:30|7102.7|7087.7|7101.9|7086.9|7102.7|7087.7|7101.9|7086.9|1
1724749190000|2024-08-27 08:59:50|7105.2|7090.2|7102.9|7087.9|7105.2|7090.2|7102.9|7087.9|8
1724749200000|2024-08-27 09:00:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|1
1724749210000|2024-08-27 09:00:10|7102.9|7087.9|7099.4|7084.4|7102.9|7087.9|7098.6|7083.6|5
1724749230000|2024-08-27 09:00:30|7099.1|7084.1|7098.3|7083.3|7099.1|7084.1|7097.3|7082.3|2
1724749240000|2024-08-27 09:00:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1724749260000|2024-08-27 09:01:00|7097.6|7082.6|7097.1|7082.1|7097.6|7082.6|7097.1|7082.1|0
1724749280000|2024-08-27 09:01:20|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|6
1724749300000|2024-08-27 09:01:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1724749340000|2024-08-27 09:02:20|7098.8|7083.8|7097.8|7082.8|7099.1|7084.1|7097.8|7082.8|16
1724749350000|2024-08-27 09:02:30|7097.2|7082.2|7093.5|7078.5|7097.2|7082.2|7093.5|7078.5|0
1724749370000|2024-08-27 09:02:50|7093.8|7078.8|7094|7079|7094|7079|7093.8|7078.8|3
1724749400000|2024-08-27 09:03:20|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1724749410000|2024-08-27 09:03:30|7093|7078|7098|7083|7098|7083|7093|7078|3
1724749420000|2024-08-27 09:03:40|7095|7080|7095|7080|7095|7080|7094.5|7079.5|1
1724749430000|2024-08-27 09:03:50|||||||||1
1724749440000|2024-08-27 09:04:00|||||||||1
1724749450000|2024-08-27 09:04:10|7094.6|7079.6|7094|7079|7094.6|7079.6|7094|7079|1
1724749470000|2024-08-27 09:04:30|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|0
1724749480000|2024-08-27 09:04:40|7093.5|7078.5|7093.5|7078.5|7093.8|7078.8|7093.5|7078.5|1
1724749510000|2024-08-27 09:05:10|7093|7078|7092.5|7077.5|7093|7078|7092.5|7077.5|1
1724749520000|2024-08-27 09:05:20|||||||||1
1724749530000|2024-08-27 09:05:30|7092.8|7077.8|7093|7078|7093|7078|7092.5|7077.5|4
1724749540000|2024-08-27 09:05:40|7093.8|7078.8|7095.8|7080.8|7095.8|7080.8|7093.8|7078.8|8
1724749550000|2024-08-27 09:05:50|7095|7080|7093.5|7078.5|7095|7080|7093.5|7078.5|2
1724749560000|2024-08-27 09:06:00|7093.8|7078.8|7092.7|7077.7|7093.8|7078.8|7092.7|7077.7|0
1724749570000|2024-08-27 09:06:10|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|4
1724749580000|2024-08-27 09:06:20|||||||||1
1724749590000|2024-08-27 09:06:30|7090.7|7075.7|7091|7076|7091.5|7076.5|7090.7|7075.7|2
1724749600000|2024-08-27 09:06:40|||||||||1
1724749610000|2024-08-27 09:06:50|7090.7|7075.7|7090.5|7075.5|7090.7|7075.7|7090.5|7075.5|2
1724749620000|2024-08-27 09:07:00|7087|7072|7086.5|7071.5|7087|7072|7086.5|7071.5|2
1724749630000|2024-08-27 09:07:10|7087.1|7072.1|7088|7073|7088|7073|7087.1|7072.1|1
1724749640000|2024-08-27 09:07:20|||||||||4
1724749650000|2024-08-27 09:07:30|7088.3|7073.3|7090.3|7075.3|7090.3|7075.3|7088.3|7073.3|1
1724749660000|2024-08-27 09:07:40|7090.5|7075.5|7089|7074|7090.5|7075.5|7089|7074|1
1724749670000|2024-08-27 09:07:50|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1724749680000|2024-08-27 09:08:00|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|1
1724749700000|2024-08-27 09:08:20|7087.5|7072.5|7086.5|7071.5|7087.5|7072.5|7086|7071|4
1724749720000|2024-08-27 09:08:40|7085|7070|7085|7070|7085|7070|7085|7070|1
1724749730000|2024-08-27 09:08:50|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|1
1724749740000|2024-08-27 09:09:00|7083.8|7068.8|7083|7068|7083.8|7068.8|7083|7068|1
1724749750000|2024-08-27 09:09:10|7082.7|7067.7|7078.3|7063.3|7082.7|7067.7|7078|7063|7
1724749760000|2024-08-27 09:09:20|7078.2|7063.2|7077|7062|7078.2|7063.2|7077|7062|1
1724749770000|2024-08-27 09:09:30|7077.6|7062.6|7080.3|7065.3|7080.3|7065.3|7077.6|7062.6|1
1724749780000|2024-08-27 09:09:40|7080.5|7065.5|7081|7066|7081|7066|7080.5|7065.5|0
1724749790000|2024-08-27 09:09:50|7082|7067|7081.5|7066.5|7082|7067|7081.5|7066.5|1
1724749820000|2024-08-27 09:10:20|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|4
1724749850000|2024-08-27 09:10:50|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|4
1724749860000|2024-08-27 09:11:00|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|8
1724749870000|2024-08-27 09:11:10|7084.3|7069.3|7083.5|7068.5|7084.3|7069.3|7083.5|7068.5|1
1724749900000|2024-08-27 09:11:40|7085.5|7070.5|7086.5|7071.5|7087|7072|7085.5|7070.5|5
1724749910000|2024-08-27 09:11:50|7086.8|7071.8|7086.3|7071.3|7086.8|7071.8|7086.3|7071.3|2
1724749920000|2024-08-27 09:12:00|7085.3|7070.3|7085.8|7070.8|7085.8|7070.8|7085.3|7070.3|1
1724749940000|2024-08-27 09:12:20|7085.5|7070.5|7085.3|7070.3|7085.5|7070.5|7085.3|7070.3|0
1724749950000|2024-08-27 09:12:30|||||||||1
1724749980000|2024-08-27 09:13:00|7085|7070|7084.8|7069.8|7085|7070|7084.8|7069.8|0
1724749990000|2024-08-27 09:13:10|7085|7070|7085|7070|7085|7070|7085|7070|0
1724750000000|2024-08-27 09:13:20|7084.7|7069.7|7083|7068|7084.7|7069.7|7083|7068|3
1724750010000|2024-08-27 09:13:30|7082.5|7067.5|7084|7069|7084|7069|7082|7067|2
1724750020000|2024-08-27 09:13:40|7084.3|7069.3|7084|7069|7084.8|7069.8|7084|7069|2
1724750030000|2024-08-27 09:13:50|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1724750050000|2024-08-27 09:14:10|7084|7069|7083|7068|7084.5|7069.5|7083|7068|1
1724750060000|2024-08-27 09:14:20|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|1
1724750100000|2024-08-27 09:15:00|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|2
1724750110000|2024-08-27 09:15:10|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724750140000|2024-08-27 09:15:40|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7
1724750150000|2024-08-27 09:15:50|7082.3|7067.3|7081.9|7066.9|7082.3|7067.3|7081.9|7066.9|0
1724750170000|2024-08-27 09:16:10|7081.6|7066.6|7081.5|7066.5|7081.6|7066.6|7081|7066|5
1724750190000|2024-08-27 09:16:30|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1724750200000|2024-08-27 09:16:40|7080.8|7065.8|7080.4|7065.4|7080.8|7065.8|7079.9|7064.9|1
1724750220000|2024-08-27 09:17:00|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1724750260000|2024-08-27 09:17:40|7080.2|7065.2|7080.4|7065.4|7080.4|7065.4|7080.2|7065.2|0
1724750270000|2024-08-27 09:17:50|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|1
1724750280000|2024-08-27 09:18:00|7077.6|7062.6|7077.1|7062.1|7077.6|7062.6|7077.1|7062.1|1
1724750290000|2024-08-27 09:18:10|||||||||2
1724750300000|2024-08-27 09:18:20|||||||||1
1724750310000|2024-08-27 09:18:30|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1724750320000|2024-08-27 09:18:40|7077.1|7062.1|7065.8|7050.8|7077.1|7062.1|7065.6|7050.6|20
1724750330000|2024-08-27 09:18:50|7066.1|7051.1|7065.3|7050.3|7066.1|7051.1|7065.3|7050.3|1
1724750340000|2024-08-27 09:19:00|7064.8|7049.8|7068.1|7053.1|7068.6|7053.6|7064.8|7049.8|11
1724750350000|2024-08-27 09:19:10|7069.6|7054.6|7070.6|7055.6|7070.6|7055.6|7069.6|7054.6|11
1724750360000|2024-08-27 09:19:20|7068.9|7053.9|7068.1|7053.1|7068.9|7053.9|7065.6|7050.6|4
1724750370000|2024-08-27 09:19:30|7067.8|7052.8|7067.6|7052.6|7067.8|7052.8|7067.6|7052.6|1
1724750380000|2024-08-27 09:19:40|7067.3|7052.3|7067.1|7052.1|7067.3|7052.3|7067.1|7052.1|1
1724750390000|2024-08-27 09:19:50|7066.1|7051.1|7068.1|7053.1|7069.1|7054.1|7066.1|7051.1|4
1724750400000|2024-08-27 09:20:00|7068.3|7053.3|7069.1|7054.1|7069.1|7054.1|7066.5|7051.5|2
1724750420000|2024-08-27 09:20:20|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1724750430000|2024-08-27 09:20:30|7068.4|7053.4|7067.6|7052.6|7068.4|7053.4|7067.6|7052.6|1
1724750440000|2024-08-27 09:20:40|7067.3|7052.3|7066.1|7051.1|7067.3|7052.3|7065.3|7050.3|1
1724750450000|2024-08-27 09:20:50|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|1
1724750460000|2024-08-27 09:21:00|7066.5|7051.5|7066.3|7051.3|7066.5|7051.5|7066.3|7051.3|0
1724750500000|2024-08-27 09:21:40|7067.8|7052.8|7068.6|7053.6|7068.6|7053.6|7067.8|7052.8|2
1724750520000|2024-08-27 09:22:00|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7067.3|7052.3|4
1724750530000|2024-08-27 09:22:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|6
1724750540000|2024-08-27 09:22:20|7068.6|7053.6|7069.4|7054.4|7069.4|7054.4|7068.6|7053.6|5
1724750550000|2024-08-27 09:22:30|7069.2|7054.2|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|1
1724750580000|2024-08-27 09:23:00|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1724750610000|2024-08-27 09:23:30|7071|7056|7072.4|7057.4|7072.4|7057.4|7071|7056|6
1724750620000|2024-08-27 09:23:40|7072|7057|7072|7057|7072|7057|7072|7057|2
1724750640000|2024-08-27 09:24:00|7072.4|7057.4|7074.2|7059.2|7074.7|7059.7|7070.9|7055.9|9
1724750650000|2024-08-27 09:24:10|7074|7059|7073.2|7058.2|7074|7059|7072.5|7057.5|1
1724750670000|2024-08-27 09:24:30|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1724750680000|2024-08-27 09:24:40|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1724750690000|2024-08-27 09:24:50|7072.3|7057.3|7071.4|7056.4|7072.3|7057.3|7071.4|7056.4|3
1724750700000|2024-08-27 09:25:00|7070.9|7055.9|7071.9|7056.9|7071.9|7056.9|7070.4|7055.4|0
1724750710000|2024-08-27 09:25:10|7073.4|7058.4|7073.4|7058.4|7074.9|7059.9|7073.4|7058.4|5
1724750740000|2024-08-27 09:25:40|7073.7|7058.7|7073.9|7058.9|7073.9|7058.9|7073.7|7058.7|0
1724750750000|2024-08-27 09:25:50|7073.4|7058.4|7073.4|7058.4|7073.9|7058.9|7073.4|7058.4|0
1724750780000|2024-08-27 09:26:20|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1724750790000|2024-08-27 09:26:30|7072.4|7057.4|7069.9|7054.9|7072.4|7057.4|7069.9|7054.9|1
1724750800000|2024-08-27 09:26:40|||||||||1
1724750810000|2024-08-27 09:26:50|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|1
1724750820000|2024-08-27 09:27:00|7071.9|7056.9|7072.9|7057.9|7072.9|7057.9|7071.9|7056.9|0
1724750830000|2024-08-27 09:27:10|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1724750840000|2024-08-27 09:27:20|7072.7|7057.7|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1724750860000|2024-08-27 09:27:40|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1724750870000|2024-08-27 09:27:50|7072.1|7057.1|7071.9|7056.9|7072.1|7057.1|7071.9|7056.9|0
1724750920000|2024-08-27 09:28:40|7071.4|7056.4|7070.9|7055.9|7071.4|7056.4|7070.9|7055.9|0
1724750930000|2024-08-27 09:28:50|7071.8|7056.8|7071.9|7056.9|7072.9|7057.9|7071.8|7056.8|0
1724750940000|2024-08-27 09:29:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1724750950000|2024-08-27 09:29:10|7072.1|7057.1|7073.4|7058.4|7073.4|7058.4|7071.9|7056.9|0
1724750970000|2024-08-27 09:29:30|||||||||1
1724750980000|2024-08-27 09:29:40|||||||||1
1724750990000|2024-08-27 09:29:50|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1724751000000|2024-08-27 09:30:00|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|1
1724751020000|2024-08-27 09:30:20|||||||||1
1724751050000|2024-08-27 09:30:50|7073.2|7058.2|7073.4|7058.4|7073.4|7058.4|7073.2|7058.2|0
1724751110000|2024-08-27 09:31:50|7074|7059|7073.4|7058.4|7074|7059|7073.4|7058.4|1
1724751120000|2024-08-27 09:32:00|7073.1|7058.1|7072.6|7057.6|7073.1|7058.1|7072.4|7057.4|1
1724751130000|2024-08-27 09:32:10|7072.1|7057.1|7071.4|7056.4|7072.1|7057.1|7071.4|7056.4|1
1724751150000|2024-08-27 09:32:30|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1724751200000|2024-08-27 09:33:20|7069.1|7054.1|7070.4|7055.4|7070.4|7055.4|7069.1|7054.1|7
1724751220000|2024-08-27 09:33:40|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1724751290000|2024-08-27 09:34:50|7071.2|7056.2|7070.1|7055.1|7071.2|7056.2|7070.1|7055.1|4
1724751300000|2024-08-27 09:35:00|7069.6|7054.6|7068.8|7053.8|7069.6|7054.6|7068.8|7053.8|1
1724751310000|2024-08-27 09:35:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1724751340000|2024-08-27 09:35:40|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|1
1724751390000|2024-08-27 09:36:30|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1724751400000|2024-08-27 09:36:40|7071.1|7056.1|7071.9|7056.9|7071.9|7056.9|7071.1|7056.1|2
1724751410000|2024-08-27 09:36:50|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1724751430000|2024-08-27 09:37:10|7071.9|7056.9|7072.4|7057.4|7072.4|7057.4|7071.9|7056.9|0
1724751450000|2024-08-27 09:37:30|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1724751470000|2024-08-27 09:37:50|7074.1|7059.1|7074.6|7059.6|7076.1|7061.1|7074.1|7059.1|3
1724751480000|2024-08-27 09:38:00|7074.4|7059.4|7072.6|7057.6|7074.4|7059.4|7072.6|7057.6|5
1724751530000|2024-08-27 09:38:50|||||||||1
1724751550000|2024-08-27 09:39:10|7072.4|7057.4|7071.1|7056.1|7072.4|7057.4|7070.6|7055.6|1
1724751570000|2024-08-27 09:39:30|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.6|7055.6|0
1724751580000|2024-08-27 09:39:40|7070.9|7055.9|7070.6|7055.6|7070.9|7055.9|7070.6|7055.6|0
1724751590000|2024-08-27 09:39:50|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|1
1724751600000|2024-08-27 09:40:00|7069.3|7054.3|7069.4|7054.4|7069.6|7054.6|7069.1|7054.1|0
1724751610000|2024-08-27 09:40:10|7068.3|7053.3|7066.1|7051.1|7068.3|7053.3|7066.1|7051.1|10
1724751660000|2024-08-27 09:41:00|7065.8|7050.8|7066.1|7051.1|7066.1|7051.1|7065.8|7050.8|1
1724751670000|2024-08-27 09:41:10|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.1|7051.1|2
1724751690000|2024-08-27 09:41:30|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1724751750000|2024-08-27 09:42:30|7069.6|7054.6|7070.8|7055.8|7070.8|7055.8|7069.6|7054.6|0
1724751760000|2024-08-27 09:42:40|7071.1|7056.1|7071.6|7056.6|7071.6|7056.6|7070.8|7055.8|0
1724751770000|2024-08-27 09:42:50|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1724751790000|2024-08-27 09:43:10|7071.4|7056.4|7071.6|7056.6|7071.6|7056.6|7071.4|7056.4|0
1724751820000|2024-08-27 09:43:40|7071.3|7056.3|7071.1|7056.1|7071.3|7056.3|7071.1|7056.1|0
1724751840000|2024-08-27 09:44:00|7071.4|7056.4|7071.6|7056.6|7071.6|7056.6|7071.4|7056.4|0
1724751880000|2024-08-27 09:44:40|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|2
1724751890000|2024-08-27 09:44:50|7066.1|7051.1|7064.1|7049.1|7066.1|7051.1|7064.1|7049.1|6
1724751920000|2024-08-27 09:45:20|7064.3|7049.3|7066.9|7051.9|7066.9|7051.9|7064.3|7049.3|7
1724751960000|2024-08-27 09:46:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724751970000|2024-08-27 09:46:10|7065.9|7050.9|7066.9|7051.9|7066.9|7051.9|7065.4|7050.4|4
1724751980000|2024-08-27 09:46:20|7066.6|7051.6|7066.9|7051.9|7066.9|7051.9|7066.6|7051.6|0
1724752010000|2024-08-27 09:46:50|7066.6|7051.6|7066.9|7051.9|7066.9|7051.9|7066.4|7051.4|0
1724752020000|2024-08-27 09:47:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724752030000|2024-08-27 09:47:10|7066.6|7051.6|7066.9|7051.9|7066.9|7051.9|7066.6|7051.6|0
1724752040000|2024-08-27 09:47:20|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724752060000|2024-08-27 09:47:40|7065.9|7050.9|7065.4|7050.4|7065.9|7050.9|7064.9|7049.9|2
1724752080000|2024-08-27 09:48:00|7065.1|7050.1|7062.9|7047.9|7065.1|7050.1|7062.9|7047.9|0
1724752090000|2024-08-27 09:48:10|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1724752100000|2024-08-27 09:48:20|7062.5|7047.5|7062.9|7047.9|7062.9|7047.9|7061.9|7046.9|4
1724752120000|2024-08-27 09:48:40|7062.4|7047.4|7062.2|7047.2|7062.4|7047.4|7061.9|7046.9|0
1724752130000|2024-08-27 09:48:50|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1724752170000|2024-08-27 09:49:30|||||||||1
1724752180000|2024-08-27 09:49:40|||||||||1
1724752190000|2024-08-27 09:49:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|1
1724752220000|2024-08-27 09:50:20|7061.1|7046.1|7060.9|7045.9|7061.1|7046.1|7060.4|7045.4|0
1724752240000|2024-08-27 09:50:40|||||||||1
1724752250000|2024-08-27 09:50:50|7060.6|7045.6|7059.9|7044.9|7060.6|7045.6|7059.6|7044.6|3
1724752280000|2024-08-27 09:51:20|7058.7|7043.7|7058.1|7043.1|7058.7|7043.7|7058.1|7043.1|0
1724752410000|2024-08-27 09:53:30|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1724752420000|2024-08-27 09:53:40|||||||||2
1724752470000|2024-08-27 09:54:30|||||||||1
1724752480000|2024-08-27 09:54:40|7060.6|7045.6|7062.1|7047.1|7062.1|7047.1|7060.6|7045.6|7
1724752490000|2024-08-27 09:54:50|7061.8|7046.8|7060|7045|7062.1|7047.1|7060|7045|2
1724752500000|2024-08-27 09:55:00|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|0
1724752510000|2024-08-27 09:55:10|7059|7044|7058.8|7043.8|7059|7044|7058.8|7043.8|0
1724752520000|2024-08-27 09:55:20|7059.1|7044.1|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|0
1724752590000|2024-08-27 09:56:30|7058.3|7043.3|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|0
1724752610000|2024-08-27 09:56:50|7058.9|7043.9|7059.8|7044.8|7059.8|7044.8|7058.9|7043.9|1
1724752710000|2024-08-27 09:58:30|||||||||1
1724752790000|2024-08-27 09:59:50|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|2
1724752800000|2024-08-27 10:00:00|7057.8|7042.8|7055.3|7040.3|7057.8|7042.8|7055.3|7040.3|1
1724752810000|2024-08-27 10:00:10|7056|7041|7056.8|7041.8|7056.8|7041.8|7056|7041|1
1724752820000|2024-08-27 10:00:20|7057.4|7042.4|7058.3|7043.3|7058.3|7043.3|7057.4|7042.4|1
1724752850000|2024-08-27 10:00:50|7057.8|7042.8|7058.3|7043.3|7058.3|7043.3|7057.8|7042.8|0
1724752870000|2024-08-27 10:01:10|7058|7043|7058|7043|7058|7043|7058|7043|1
1724752880000|2024-08-27 10:01:20|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724752900000|2024-08-27 10:01:40|||||||||1
1724752960000|2024-08-27 10:02:40|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|5
1724752970000|2024-08-27 10:02:50|7058.9|7043.9|7061.6|7046.6|7061.6|7046.6|7058.9|7043.9|1
1724752980000|2024-08-27 10:03:00|7061.4|7046.4|7059.5|7044.5|7061.4|7046.4|7059.5|7044.5|4
1724752990000|2024-08-27 10:03:10|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1724753060000|2024-08-27 10:04:20|7059.8|7044.8|7059.3|7044.3|7059.8|7044.8|7059.3|7044.3|0
1724753080000|2024-08-27 10:04:40|||||||||1
1724753090000|2024-08-27 10:04:50|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1724753100000|2024-08-27 10:05:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724753150000|2024-08-27 10:05:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|2
1724753160000|2024-08-27 10:06:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1724753170000|2024-08-27 10:06:10|7059.8|7044.8|7059.6|7044.6|7059.8|7044.8|7059.6|7044.6|1
1724753230000|2024-08-27 10:07:10|7059.8|7044.8|7060.1|7045.1|7060.1|7045.1|7058.8|7043.8|4
1724753240000|2024-08-27 10:07:20|7061|7046|7062.3|7047.3|7062.3|7047.3|7061|7046|2
1724753250000|2024-08-27 10:07:30|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1724753280000|2024-08-27 10:08:00|7060.5|7045.5|7060|7045|7060.5|7045.5|7060|7045|2
1724753290000|2024-08-27 10:08:10|7059.6|7044.6|7059.3|7044.3|7059.6|7044.6|7059.3|7044.3|1
1724753300000|2024-08-27 10:08:20|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|4
1724753310000|2024-08-27 10:08:30|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1724753370000|2024-08-27 10:09:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1724753380000|2024-08-27 10:09:40|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1724753390000|2024-08-27 10:09:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|1
1724753400000|2024-08-27 10:10:00|7059.5|7044.5|7059.3|7044.3|7059.5|7044.5|7059.3|7044.3|0
1724753530000|2024-08-27 10:12:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1724753610000|2024-08-27 10:13:30|7062.9|7047.9|7062|7047|7062.9|7047.9|7062|7047|7
1724753620000|2024-08-27 10:13:40|7061.5|7046.5|7060.8|7045.8|7061.5|7046.5|7060.3|7045.3|1
1724753630000|2024-08-27 10:13:50|7059.8|7044.8|7060.1|7045.1|7060.1|7045.1|7059.8|7044.8|0
1724753640000|2024-08-27 10:14:00|7060.3|7045.3|7059.6|7044.6|7060.3|7045.3|7059.6|7044.6|0
1724753650000|2024-08-27 10:14:10|7059.8|7044.8|7059.3|7044.3|7059.8|7044.8|7059.3|7044.3|0
1724753680000|2024-08-27 10:14:40|7058.8|7043.8|7062.4|7047.4|7062.4|7047.4|7058.3|7043.3|9
1724753690000|2024-08-27 10:14:50|7062.6|7047.6|7062.4|7047.4|7062.6|7047.6|7062.4|7047.4|1
1724753700000|2024-08-27 10:15:00|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1724753710000|2024-08-27 10:15:10|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1724753750000|2024-08-27 10:15:50|7063.1|7048.1|7061.1|7046.1|7064|7049|7060.8|7045.8|8
1724753760000|2024-08-27 10:16:00|7061.3|7046.3|7061.1|7046.1|7061.3|7046.3|7059.8|7044.8|1
1724753770000|2024-08-27 10:16:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1724753820000|2024-08-27 10:17:00|7061.1|7046.1|7060.9|7045.9|7061.1|7046.1|7060.6|7045.6|0
1724753830000|2024-08-27 10:17:10|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1724753890000|2024-08-27 10:18:10|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1724753900000|2024-08-27 10:18:20|||||||||1
1724753910000|2024-08-27 10:18:30|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058|7043|2
1724753930000|2024-08-27 10:18:50|7058.9|7043.9|7059.1|7044.1|7059.1|7044.1|7058.9|7043.9|0
1724753960000|2024-08-27 10:19:20|7058.6|7043.6|7059.1|7044.1|7059.1|7044.1|7058.6|7043.6|0
1724753970000|2024-08-27 10:19:30|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1724753980000|2024-08-27 10:19:40|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|0
1724753990000|2024-08-27 10:19:50|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1724754080000|2024-08-27 10:21:20|7059.1|7044.1|7059.1|7044.1|7059.4|7044.4|7059.1|7044.1|0
1724754130000|2024-08-27 10:22:10|7058.8|7043.8|7058.6|7043.6|7058.8|7043.8|7058.6|7043.6|0
1724754240000|2024-08-27 10:24:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1724754250000|2024-08-27 10:24:10|7059.1|7044.1|7061.6|7046.6|7061.6|7046.6|7059.1|7044.1|9
1724754270000|2024-08-27 10:24:30|7061.9|7046.9|7062.1|7047.1|7062.1|7047.1|7061.9|7046.9|0
1724754280000|2024-08-27 10:24:40|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1724754290000|2024-08-27 10:24:50|7060.5|7045.5|7059.4|7044.4|7060.5|7045.5|7059.4|7044.4|2
1724754300000|2024-08-27 10:25:00|7060.2|7045.2|7061.6|7046.6|7061.9|7046.9|7060.2|7045.2|0
1724754310000|2024-08-27 10:25:10|7059.8|7044.8|7059.1|7044.1|7059.8|7044.8|7059.1|7044.1|1
1724754330000|2024-08-27 10:25:30|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|1
1724754340000|2024-08-27 10:25:40|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|1
1724754350000|2024-08-27 10:25:50|7058.3|7043.3|7058.6|7043.6|7058.6|7043.6|7058.1|7043.1|0
1724754360000|2024-08-27 10:26:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724754370000|2024-08-27 10:26:10|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|1
1724754440000|2024-08-27 10:27:20|7060.1|7045.1|7059.8|7044.8|7060.1|7045.1|7059.8|7044.8|4
1724754450000|2024-08-27 10:27:30|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1724754540000|2024-08-27 10:29:00|7057.8|7042.8|7057.6|7042.6|7058.4|7043.4|7057.6|7042.6|1
1724754590000|2024-08-27 10:29:50|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7057.1|7042.1|3
1724754610000|2024-08-27 10:30:10|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1724754640000|2024-08-27 10:30:40|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|2
1724754660000|2024-08-27 10:31:00|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1724754670000|2024-08-27 10:31:10|7060.1|7045.1|7061.1|7046.1|7061.1|7046.1|7060.1|7045.1|0
1724754690000|2024-08-27 10:31:30|7060.4|7045.4|7061.1|7046.1|7061.1|7046.1|7060.4|7045.4|2
1724754700000|2024-08-27 10:31:40|7060.8|7045.8|7060.9|7045.9|7061.1|7046.1|7060.6|7045.6|0
1724754710000|2024-08-27 10:31:50|7060.8|7045.8|7060.9|7045.9|7061.1|7046.1|7060.6|7045.6|0
1724754720000|2024-08-27 10:32:00|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7060.6|7045.6|0
1724754730000|2024-08-27 10:32:10|7060.8|7045.8|7061.2|7046.2|7061.2|7046.2|7060.6|7045.6|0
1724754750000|2024-08-27 10:32:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1724754800000|2024-08-27 10:33:20|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|0
1724754830000|2024-08-27 10:33:50|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|2
1724754840000|2024-08-27 10:34:00|7059.4|7044.4|7060.5|7045.5|7060.5|7045.5|7059.4|7044.4|1
1724754850000|2024-08-27 10:34:10|7061.1|7046.1|7060.3|7045.3|7061.1|7046.1|7060.3|7045.3|0
1724754860000|2024-08-27 10:34:20|||||||||1
1724754890000|2024-08-27 10:34:50|7059.8|7044.8|7058.8|7043.8|7059.8|7044.8|7058.8|7043.8|1
1724754900000|2024-08-27 10:35:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724754910000|2024-08-27 10:35:10|7057.3|7042.3|7056.8|7041.8|7057.3|7042.3|7056.8|7041.8|1
1724754940000|2024-08-27 10:35:40|7059.4|7044.4|7059.8|7044.8|7060.1|7045.1|7059.4|7044.4|1
1724754960000|2024-08-27 10:36:00|7059.6|7044.6|7058.8|7043.8|7059.6|7044.6|7058.8|7043.8|0
1724754970000|2024-08-27 10:36:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724755000000|2024-08-27 10:36:40|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1724755010000|2024-08-27 10:36:50|7057.9|7042.9|7057.6|7042.6|7057.9|7042.9|7057.6|7042.6|2
1724755020000|2024-08-27 10:37:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1724755030000|2024-08-27 10:37:10|7057.1|7042.1|7054.6|7039.6|7057.1|7042.1|7054.1|7039.1|1
1724755060000|2024-08-27 10:37:40|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1724755070000|2024-08-27 10:37:50|7053.6|7038.6|7053.8|7038.8|7053.8|7038.8|7053.6|7038.6|3
1724755080000|2024-08-27 10:38:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|2
1724755100000|2024-08-27 10:38:20|7055.6|7040.6|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|0
1724755110000|2024-08-27 10:38:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|2
1724755130000|2024-08-27 10:38:50|||||||||1
1724755160000|2024-08-27 10:39:20|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1724755190000|2024-08-27 10:39:50|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.1|7039.1|2
1724755240000|2024-08-27 10:40:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1724755260000|2024-08-27 10:41:00|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724755270000|2024-08-27 10:41:10|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1724755300000|2024-08-27 10:41:40|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|2
1724755310000|2024-08-27 10:41:50|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|0
1724755320000|2024-08-27 10:42:00|7056.8|7041.8|7056.9|7041.9|7056.9|7041.9|7056.6|7041.6|0
1724755330000|2024-08-27 10:42:10|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1724755360000|2024-08-27 10:42:40|7056.6|7041.6|7055.1|7040.1|7056.6|7041.6|7055.1|7040.1|8
1724755460000|2024-08-27 10:44:20|7054.6|7039.6|7054.1|7039.1|7054.6|7039.6|7054.1|7039.1|1
1724755470000|2024-08-27 10:44:30|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1724755490000|2024-08-27 10:44:50|||||||||2
1724755560000|2024-08-27 10:46:00|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|1
1724755590000|2024-08-27 10:46:30|||||||||1
1724755670000|2024-08-27 10:47:50|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724755680000|2024-08-27 10:48:00|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|1
1724755690000|2024-08-27 10:48:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1724755700000|2024-08-27 10:48:20|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|3
1724755730000|2024-08-27 10:48:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|2
1724755750000|2024-08-27 10:49:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724755770000|2024-08-27 10:49:30|7055.7|7040.7|7056.1|7041.1|7056.1|7041.1|7055.7|7040.7|0
1724755790000|2024-08-27 10:49:50|7055.6|7040.6|7055.1|7040.1|7055.6|7040.6|7054.8|7039.8|1
1724755830000|2024-08-27 10:50:30|7054.8|7039.8|7054.6|7039.6|7054.8|7039.8|7054.6|7039.6|0
1724755880000|2024-08-27 10:51:20|||||||||1
1724755940000|2024-08-27 10:52:20|7054.9|7039.9|7056.1|7041.1|7056.1|7041.1|7054.9|7039.9|5
1724755980000|2024-08-27 10:53:00|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|3
1724755990000|2024-08-27 10:53:10|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|1
1724756010000|2024-08-27 10:53:30|7056.1|7041.1|7055.1|7040.1|7056.1|7041.1|7055.1|7040.1|1
1724756050000|2024-08-27 10:54:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|1
1724756080000|2024-08-27 10:54:40|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|0
1724756090000|2024-08-27 10:54:50|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|1
1724756150000|2024-08-27 10:55:50|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724756160000|2024-08-27 10:56:00|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|2
1724756170000|2024-08-27 10:56:10|7055.6|7040.6|7056.6|7041.6|7056.9|7041.9|7055.6|7040.6|1
1724756180000|2024-08-27 10:56:20|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1724756280000|2024-08-27 10:58:00|7057.4|7042.4|7054.9|7039.9|7057.6|7042.6|7054.9|7039.9|5
1724756290000|2024-08-27 10:58:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724756310000|2024-08-27 10:58:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1724756370000|2024-08-27 10:59:30|||||||||2
1724756390000|2024-08-27 10:59:50|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|2
1724756400000|2024-08-27 11:00:00|7055.1|7040.1|7054.1|7039.1|7055.1|7040.1|7054.1|7039.1|4
1724756430000|2024-08-27 11:00:30|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1724756440000|2024-08-27 11:00:40|7054.6|7039.6|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|2
1724756450000|2024-08-27 11:00:50|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|1
1724756480000|2024-08-27 11:01:20|7053.9|7038.9|7055.1|7040.1|7055.1|7040.1|7053.9|7038.9|0
1724756510000|2024-08-27 11:01:50|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|0
1724756540000|2024-08-27 11:02:20|7054.2|7039.2|7054.1|7039.1|7054.2|7039.2|7054.1|7039.1|1
1724756550000|2024-08-27 11:02:30|7054.4|7039.4|7054.6|7039.6|7054.6|7039.6|7054.4|7039.4|0
1724756640000|2024-08-27 11:04:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|8
1724756650000|2024-08-27 11:04:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1724756660000|2024-08-27 11:04:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724756670000|2024-08-27 11:04:30|||||||||1
1724756690000|2024-08-27 11:04:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|6
1724756700000|2024-08-27 11:05:00|||||||||1
1724756710000|2024-08-27 11:05:10|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1724756720000|2024-08-27 11:05:20|7050.1|7035.1|7050.4|7035.4|7050.4|7035.4|7050.1|7035.1|0
1724756730000|2024-08-27 11:05:30|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1724756740000|2024-08-27 11:05:40|7050.1|7035.1|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|0
1724756750000|2024-08-27 11:05:50|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1724756780000|2024-08-27 11:06:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|3
1724756830000|2024-08-27 11:07:10|||||||||11
1724756870000|2024-08-27 11:07:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1724756880000|2024-08-27 11:08:00|7048.9|7033.9|7052.1|7037.1|7052.1|7037.1|7048.9|7033.9|14
1724756890000|2024-08-27 11:08:10|7050.6|7035.6|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|2
1724756900000|2024-08-27 11:08:20|7052.1|7037.1|7050.6|7035.6|7052.1|7037.1|7050.6|7035.6|3
1724756920000|2024-08-27 11:08:40|||||||||1
1724756940000|2024-08-27 11:09:00|7049.1|7034.1|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|1
1724756950000|2024-08-27 11:09:10|7051.9|7036.9|7053.6|7038.6|7053.6|7038.6|7051.9|7036.9|13
1724756990000|2024-08-27 11:09:50|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|7
1724757020000|2024-08-27 11:10:20|7053.9|7038.9|7057.4|7042.4|7057.4|7042.4|7053.9|7038.9|2
1724757030000|2024-08-27 11:10:30|7057.6|7042.6|7060.6|7045.6|7060.6|7045.6|7057.6|7042.6|6
1724757060000|2024-08-27 11:11:00|||||||||1
1724757080000|2024-08-27 11:11:20|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|5
1724757090000|2024-08-27 11:11:30|7061.4|7046.4|7060.9|7045.9|7063.2|7048.2|7060.9|7045.9|4
1724757100000|2024-08-27 11:11:40|7060.4|7045.4|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|0
1724757130000|2024-08-27 11:12:10|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|1
1724757140000|2024-08-27 11:12:20|7058.2|7043.2|7059|7044|7059|7044|7058.2|7043.2|1
1724757150000|2024-08-27 11:12:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1724757160000|2024-08-27 11:12:40|7060.4|7045.4|7060.7|7045.7|7060.7|7045.7|7060.4|7045.4|1
1724757180000|2024-08-27 11:13:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1724757230000|2024-08-27 11:13:50|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1724757270000|2024-08-27 11:14:30|7059.5|7044.5|7058.7|7043.7|7059.5|7044.5|7058.7|7043.7|2
1724757280000|2024-08-27 11:14:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1724757290000|2024-08-27 11:14:50|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|2
1724757300000|2024-08-27 11:15:00|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1724757340000|2024-08-27 11:15:40|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1724757360000|2024-08-27 11:16:00|7058.2|7043.2|7058.7|7043.7|7058.7|7043.7|7057.2|7042.2|4
1724757390000|2024-08-27 11:16:30|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1724757440000|2024-08-27 11:17:20|||||||||1
1724757450000|2024-08-27 11:17:30|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|1
1724757460000|2024-08-27 11:17:40|||||||||2
1724757540000|2024-08-27 11:19:00|7054.7|7039.7|7054.4|7039.4|7054.7|7039.7|7054.4|7039.4|1
1724757590000|2024-08-27 11:19:50|7053.9|7038.9|7053.4|7038.4|7053.9|7038.9|7052.9|7037.9|5
1724757600000|2024-08-27 11:20:00|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1724757610000|2024-08-27 11:20:10|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|1
1724757640000|2024-08-27 11:20:40|7055.1|7040.1|7056.2|7041.2|7056.2|7041.2|7055.1|7040.1|2
1724757650000|2024-08-27 11:20:50|7056.8|7041.8|7057.7|7042.7|7057.7|7042.7|7056.8|7041.8|1
1724757660000|2024-08-27 11:21:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1724757670000|2024-08-27 11:21:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|1
1724757730000|2024-08-27 11:22:10|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|1
1724757760000|2024-08-27 11:22:40|7057.3|7042.3|7057.7|7042.7|7057.7|7042.7|7057.3|7042.3|0
1724757820000|2024-08-27 11:23:40|7058|7043|7057.7|7042.7|7058.2|7043.2|7057.7|7042.7|0
1724757840000|2024-08-27 11:24:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1724757890000|2024-08-27 11:24:50|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|2
1724757910000|2024-08-27 11:25:10|7056.9|7041.9|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|7
1724757930000|2024-08-27 11:25:30|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1724757960000|2024-08-27 11:26:00|7056.4|7041.4|7055.7|7040.7|7056.4|7041.4|7055.7|7040.7|0
1724757970000|2024-08-27 11:26:10|7055.9|7040.9|7055.7|7040.7|7055.9|7040.9|7055.7|7040.7|0
1724757990000|2024-08-27 11:26:30|7055.9|7040.9|7056.4|7041.4|7056.4|7041.4|7055.9|7040.9|1
1724758000000|2024-08-27 11:26:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724758020000|2024-08-27 11:27:00|7057.4|7042.4|7058.4|7043.4|7058.4|7043.4|7057.4|7042.4|1
1724758030000|2024-08-27 11:27:10|7058.7|7043.7|7058.9|7043.9|7058.9|7043.9|7058.7|7043.7|0
1724758040000|2024-08-27 11:27:20|7059.2|7044.2|7058.4|7043.4|7059.2|7044.2|7058.4|7043.4|3
1724758050000|2024-08-27 11:27:30|7057.9|7042.9|7056.9|7041.9|7057.9|7042.9|7056.9|7041.9|1
1724758070000|2024-08-27 11:27:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1724758080000|2024-08-27 11:28:00|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724758090000|2024-08-27 11:28:10|7056.4|7041.4|7056.2|7041.2|7056.4|7041.4|7056.2|7041.2|0
1724758100000|2024-08-27 11:28:20|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|2
1724758110000|2024-08-27 11:28:30|7056.2|7041.2|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|0
1724758130000|2024-08-27 11:28:50|7054.9|7039.9|7055.2|7040.2|7055.2|7040.2|7054.9|7039.9|0
1724758190000|2024-08-27 11:29:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|4
1724758200000|2024-08-27 11:30:00|7053.7|7038.7|7053.5|7038.5|7053.9|7038.9|7052.9|7037.9|1
1724758210000|2024-08-27 11:30:10|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1724758240000|2024-08-27 11:30:40|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7
1724758250000|2024-08-27 11:30:50|7056.4|7041.4|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|3
1724758260000|2024-08-27 11:31:00|7057.5|7042.5|7058.4|7043.4|7058.4|7043.4|7057.5|7042.5|3
1724758270000|2024-08-27 11:31:10|7055.9|7040.9|7057.9|7042.9|7057.9|7042.9|7055.9|7040.9|5
1724758280000|2024-08-27 11:31:20|7056.4|7041.4|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|5
1724758290000|2024-08-27 11:31:30|7055.6|7040.6|7055.9|7040.9|7055.9|7040.9|7055.6|7040.6|2
1724758330000|2024-08-27 11:32:10|7055.4|7040.4|7054.9|7039.9|7055.4|7040.4|7054.4|7039.4|1
1724758340000|2024-08-27 11:32:20|7054.4|7039.4|7053.9|7038.9|7054.7|7039.7|7053.9|7038.9|10
1724758350000|2024-08-27 11:32:30|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1724758360000|2024-08-27 11:32:40|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1724758430000|2024-08-27 11:33:50|||||||||1
1724758470000|2024-08-27 11:34:30|7054.1|7039.1|7054.2|7039.2|7054.2|7039.2|7054.1|7039.1|0
1724758480000|2024-08-27 11:34:40|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1724758490000|2024-08-27 11:34:50|7053.9|7038.9|7053.4|7038.4|7053.9|7038.9|7053.4|7038.4|14
1724758500000|2024-08-27 11:35:00|7050.6|7035.6|7050.9|7035.9|7050.9|7035.9|7050.6|7035.6|3
1724758510000|2024-08-27 11:35:10|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1724758520000|2024-08-27 11:35:20|7050.9|7035.9|7050.4|7035.4|7050.9|7035.9|7050.4|7035.4|0
1724758560000|2024-08-27 11:36:00|7052.9|7037.9|7051.9|7036.9|7052.9|7037.9|7051.9|7036.9|1
1724758620000|2024-08-27 11:37:00|7052.2|7037.2|7052.4|7037.4|7052.4|7037.4|7052.2|7037.2|1
1724758630000|2024-08-27 11:37:10|7052.6|7037.6|7052.4|7037.4|7052.9|7037.9|7052.4|7037.4|1
1724758640000|2024-08-27 11:37:20|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|2
1724758650000|2024-08-27 11:37:30|7050.8|7035.8|7050.6|7035.6|7050.8|7035.8|7050.6|7035.6|0
1724758660000|2024-08-27 11:37:40|7050.3|7035.3|7049.6|7034.6|7050.3|7035.3|7049.6|7034.6|0
1724758670000|2024-08-27 11:37:50|7049.4|7034.4|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|3
1724758680000|2024-08-27 11:38:00|||||||||1
1724758700000|2024-08-27 11:38:20|7049.6|7034.6|7049.4|7034.4|7049.6|7034.6|7049.4|7034.4|0
1724758710000|2024-08-27 11:38:30|7050.2|7035.2|7050.4|7035.4|7050.4|7035.4|7050.2|7035.2|3
1724758780000|2024-08-27 11:39:40|7053.4|7038.4|7052.9|7037.9|7053.4|7038.4|7052.9|7037.9|15
1724758790000|2024-08-27 11:39:50|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|3
1724758810000|2024-08-27 11:40:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1724758830000|2024-08-27 11:40:30|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724758890000|2024-08-27 11:41:30|||||||||1
1724758900000|2024-08-27 11:41:40|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|2
1724758910000|2024-08-27 11:41:50|7053.2|7038.2|7052.4|7037.4|7053.2|7038.2|7052.4|7037.4|1
1724758990000|2024-08-27 11:43:10|||||||||21
1724759000000|2024-08-27 11:43:20|7054.2|7039.2|7052.9|7037.9|7055.9|7040.9|7052.9|7037.9|11
1724759030000|2024-08-27 11:43:50|7052.4|7037.4|7052.4|7037.4|7052.9|7037.9|7052.4|7037.4|1
1724759060000|2024-08-27 11:44:20|7053.9|7038.9|7052.9|7037.9|7053.9|7038.9|7052.9|7037.9|1
1724759070000|2024-08-27 11:44:30|7053.2|7038.2|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|1
1724759090000|2024-08-27 11:44:50|7053.4|7038.4|7052.9|7037.9|7053.4|7038.4|7052.9|7037.9|4
1724759120000|2024-08-27 11:45:20|7052.7|7037.7|7052.4|7037.4|7052.7|7037.7|7052.4|7037.4|1
1724759140000|2024-08-27 11:45:40|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|1
1724759180000|2024-08-27 11:46:20|7053.2|7038.2|7052.9|7037.9|7053.4|7038.4|7052.4|7037.4|1
1724759190000|2024-08-27 11:46:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1724759200000|2024-08-27 11:46:40|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1724759210000|2024-08-27 11:46:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1724759220000|2024-08-27 11:47:00|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1724759230000|2024-08-27 11:47:10|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1724759240000|2024-08-27 11:47:20|7049.7|7034.7|7049.4|7034.4|7049.7|7034.7|7049.4|7034.4|3
1724759250000|2024-08-27 11:47:30|7049.1|7034.1|7048.9|7033.9|7049.1|7034.1|7048.9|7033.9|0
1724759270000|2024-08-27 11:47:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1724759300000|2024-08-27 11:48:20|7049.7|7034.7|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1724759320000|2024-08-27 11:48:40|7050.4|7035.4|7051.4|7036.4|7051.4|7036.4|7050.4|7035.4|2
1724759380000|2024-08-27 11:49:40|7051.7|7036.7|7052.7|7037.7|7052.7|7037.7|7051.7|7036.7|3
1724759400000|2024-08-27 11:50:00|7053.4|7038.4|7052.3|7037.3|7053.4|7038.4|7052.3|7037.3|1
1724759410000|2024-08-27 11:50:10|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1724759420000|2024-08-27 11:50:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724759430000|2024-08-27 11:50:30|7051.9|7036.9|7049.9|7034.9|7051.9|7036.9|7049.9|7034.9|1
1724759440000|2024-08-27 11:50:40|7049.6|7034.6|7049.4|7034.4|7049.6|7034.6|7049.4|7034.4|0
1724759460000|2024-08-27 11:51:00|7048.7|7033.7|7047.6|7032.6|7048.7|7033.7|7047.6|7032.6|5
1724759470000|2024-08-27 11:51:10|7047.8|7032.8|7046.8|7031.8|7047.8|7032.8|7045|7030|16
1724759480000|2024-08-27 11:51:20|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1724759490000|2024-08-27 11:51:30|7045.5|7030.5|7045|7030|7045.5|7030.5|7045|7030|1
1724759500000|2024-08-27 11:51:40|7045.5|7030.5|7045.5|7030.5|7045.8|7030.8|7045.5|7030.5|0
1724759510000|2024-08-27 11:51:50|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1724759520000|2024-08-27 11:52:00|7044|7029|7043.8|7028.8|7044|7029|7043.8|7028.8|16
1724759530000|2024-08-27 11:52:10|||||||||1
1724759550000|2024-08-27 11:52:30|||||||||1
1724759580000|2024-08-27 11:53:00|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|1
1724759590000|2024-08-27 11:53:10|7039.3|7024.3|7041.8|7026.8|7041.8|7026.8|7038.8|7023.8|7
1724759600000|2024-08-27 11:53:20|7038.5|7023.5|7039.8|7024.8|7039.8|7024.8|7038.5|7023.5|14
1724759620000|2024-08-27 11:53:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1724759630000|2024-08-27 11:53:50|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1724759650000|2024-08-27 11:54:10|7040.3|7025.3|7041.6|7026.6|7041.6|7026.6|7040.3|7025.3|2
1724759670000|2024-08-27 11:54:30|7041.8|7026.8|7041.6|7026.6|7041.8|7026.8|7041.6|7026.6|1
1724759680000|2024-08-27 11:54:40|7041.8|7026.8|7036.6|7021.6|7041.8|7026.8|7036.6|7021.6|9
1724759690000|2024-08-27 11:54:50|7035.1|7020.1|7032.1|7017.1|7035.1|7020.1|7032.1|7017.1|4
1724759700000|2024-08-27 11:55:00|7032.3|7017.3|7034.3|7019.3|7034.3|7019.3|7032.3|7017.3|1
1724759710000|2024-08-27 11:55:10|7033.8|7018.8|7033.1|7018.1|7033.8|7018.8|7033.1|7018.1|0
1724759720000|2024-08-27 11:55:20|7033.6|7018.6|7034.1|7019.1|7034.1|7019.1|7033.6|7018.6|2
1724759730000|2024-08-27 11:55:30|7034.6|7019.6|7036.6|7021.6|7036.6|7021.6|7034.6|7019.6|4
1724759750000|2024-08-27 11:55:50|7036.7|7021.7|7036.9|7021.9|7036.9|7021.9|7036.7|7021.7|0
1724759770000|2024-08-27 11:56:10|7038|7023|7041.2|7026.2|7041.2|7026.2|7038|7023|8
1724759790000|2024-08-27 11:56:30|7041|7026|7041|7026|7041|7026|7041|7026|0
1724759820000|2024-08-27 11:57:00|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|1
1724759870000|2024-08-27 11:57:50|7042.1|7027.1|7045.2|7030.2|7045.2|7030.2|7042.1|7027.1|4
1724759880000|2024-08-27 11:58:00|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|0
1724759890000|2024-08-27 11:58:10|7045.7|7030.7|7043.2|7028.2|7046.7|7031.7|7043.2|7028.2|9
1724759900000|2024-08-27 11:58:20|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1724759920000|2024-08-27 11:58:40|7042.2|7027.2|7042.7|7027.7|7042.7|7027.7|7042.2|7027.2|0
1724759930000|2024-08-27 11:58:50|||||||||2
1724759960000|2024-08-27 11:59:20|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|0
1724759970000|2024-08-27 11:59:30|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|1
1724759980000|2024-08-27 11:59:40|7045|7030|7045.7|7030.7|7045.7|7030.7|7045|7030|1
1724759990000|2024-08-27 11:59:50|7046|7031|7046.2|7031.2|7046.2|7031.2|7046|7031|1
1724760010000|2024-08-27 12:00:10|7046.7|7031.7|7048.8|7033.8|7050.8|7035.8|7046.7|7031.7|7
1724760030000|2024-08-27 12:00:30|7049|7034|7049|7034|7049|7034|7049|7034|0
1724760040000|2024-08-27 12:00:40|7049.6|7034.6|7049.8|7034.8|7049.8|7034.8|7049.6|7034.6|0
1724760050000|2024-08-27 12:00:50|7051.8|7036.8|7051.8|7036.8|7052.1|7037.1|7051.8|7036.8|6
1724760060000|2024-08-27 12:01:00|7054.2|7039.2|7056.8|7041.8|7056.8|7041.8|7054.2|7039.2|4
1724760070000|2024-08-27 12:01:10|7058.2|7043.2|7059.1|7044.1|7059.3|7044.3|7057.3|7042.3|2
1724760080000|2024-08-27 12:01:20|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|5
1724760090000|2024-08-27 12:01:30|7057.1|7042.1|7058.3|7043.3|7058.3|7043.3|7056.6|7041.6|8
1724760110000|2024-08-27 12:01:50|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7
1724760120000|2024-08-27 12:02:00|7063.9|7048.9|7066.9|7051.9|7066.9|7051.9|7063.9|7048.9|49
1724760130000|2024-08-27 12:02:10|7062.7|7047.7|7062.6|7047.6|7062.7|7047.7|7061.1|7046.1|8
1724760150000|2024-08-27 12:02:30|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1724760160000|2024-08-27 12:02:40|7062|7047|7059.1|7044.1|7062|7047|7059.1|7044.1|7
1724760170000|2024-08-27 12:02:50|7058.1|7043.1|7059.1|7044.1|7059.1|7044.1|7058.1|7043.1|0
1724760180000|2024-08-27 12:03:00|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|1
1724760190000|2024-08-27 12:03:10|7058.9|7043.9|7058.6|7043.6|7059.1|7044.1|7058.6|7043.6|0
1724760200000|2024-08-27 12:03:20|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|5
1724760210000|2024-08-27 12:03:30|7059.6|7044.6|7060.9|7045.9|7060.9|7045.9|7059.6|7044.6|3
1724760220000|2024-08-27 12:03:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1724760230000|2024-08-27 12:03:50|7061.2|7046.2|7059.1|7044.1|7061.9|7046.9|7059.1|7044.1|3
1724760240000|2024-08-27 12:04:00|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|0
1724760250000|2024-08-27 12:04:10|7060.3|7045.3|7061.7|7046.7|7061.7|7046.7|7060.3|7045.3|2
1724760290000|2024-08-27 12:04:50|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1724760310000|2024-08-27 12:05:10|7062.9|7047.9|7064.7|7049.7|7064.7|7049.7|7062.9|7047.9|0
1724760320000|2024-08-27 12:05:20|7064.9|7049.9|7062.7|7047.7|7066.2|7051.2|7062.7|7047.7|31
1724760330000|2024-08-27 12:05:30|7062.4|7047.4|7061.9|7046.9|7062.4|7047.4|7061.9|7046.9|4
1724760360000|2024-08-27 12:06:00|7059.2|7044.2|7058.2|7043.2|7059.2|7044.2|7058.2|7043.2|5
1724760370000|2024-08-27 12:06:10|7058.4|7043.4|7057.9|7042.9|7058.9|7043.9|7057.9|7042.9|3
1724760380000|2024-08-27 12:06:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|4
1724760390000|2024-08-27 12:06:30|7058.4|7043.4|7055.6|7040.6|7058.4|7043.4|7055.6|7040.6|3
1724760420000|2024-08-27 12:07:00|7055|7040|7054.1|7039.1|7055|7040|7054.1|7039.1|6
1724760430000|2024-08-27 12:07:10|7053.3|7038.3|7052|7037|7055.8|7040.8|7051.8|7036.8|6
1724760440000|2024-08-27 12:07:20|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1724760450000|2024-08-27 12:07:30|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7050.5|7035.5|4
1724760460000|2024-08-27 12:07:40|7053.8|7038.8|7053.3|7038.3|7053.8|7038.8|7053.3|7038.3|2
1724760470000|2024-08-27 12:07:50|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|1
1724760480000|2024-08-27 12:08:00|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|3
1724760510000|2024-08-27 12:08:30|7051.5|7036.5|7051.8|7036.8|7051.8|7036.8|7051.5|7036.5|1
1724760520000|2024-08-27 12:08:40|7052.7|7037.7|7053.8|7038.8|7053.8|7038.8|7052.7|7037.7|2
1724760540000|2024-08-27 12:09:00|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|1
1724760550000|2024-08-27 12:09:10|7055|7040|7054.8|7039.8|7055|7040|7054.8|7039.8|0
1724760560000|2024-08-27 12:09:20|7055.1|7040.1|7055.3|7040.3|7055.3|7040.3|7055.1|7040.1|0
1724760580000|2024-08-27 12:09:40|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|1
1724760590000|2024-08-27 12:09:50|7057.1|7042.1|7052.6|7037.6|7057.3|7042.3|7052.3|7037.3|8
1724760600000|2024-08-27 12:10:00|7052.8|7037.8|7053.1|7038.1|7053.1|7038.1|7052.5|7037.5|0
1724760610000|2024-08-27 12:10:10|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1724760630000|2024-08-27 12:10:30|7055.3|7040.3|7051.7|7036.7|7055.3|7040.3|7050.9|7035.9|3
1724760640000|2024-08-27 12:10:40|7051.1|7036.1|7050.7|7035.7|7051.1|7036.1|7050.7|7035.7|0
1724760650000|2024-08-27 12:10:50|7050.2|7035.2|7050.5|7035.5|7050.5|7035.5|7050.2|7035.2|0
1724760660000|2024-08-27 12:11:00|7050.7|7035.7|7051.4|7036.4|7051.4|7036.4|7050.7|7035.7|1
1724760670000|2024-08-27 12:11:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1724760690000|2024-08-27 12:11:30|7054.9|7039.9|7055.9|7040.9|7055.9|7040.9|7054.9|7039.9|9
1724760710000|2024-08-27 12:11:50|7056.4|7041.4|7057.5|7042.5|7057.7|7042.7|7056.2|7041.2|3
1724760720000|2024-08-27 12:12:00|7057.7|7042.7|7058|7043|7058|7043|7057.7|7042.7|0
1724760740000|2024-08-27 12:12:20|7059|7044|7059|7044|7059|7044|7059|7044|0
1724760750000|2024-08-27 12:12:30|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1724760780000|2024-08-27 12:13:00|7061.1|7046.1|7063|7048|7063|7048|7061.1|7046.1|1
1724760800000|2024-08-27 12:13:20|7062.7|7047.7|7058.8|7043.8|7062.7|7047.7|7058.8|7043.8|1
1724760810000|2024-08-27 12:13:30|7057.7|7042.7|7059.2|7044.2|7059.2|7044.2|7057.7|7042.7|0
1724760820000|2024-08-27 12:13:40|7058.9|7043.9|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|0
1724760840000|2024-08-27 12:14:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1724760850000|2024-08-27 12:14:10|7059|7044|7058.7|7043.7|7059|7044|7058.7|7043.7|1
1724760860000|2024-08-27 12:14:20|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|2
1724760870000|2024-08-27 12:14:30|7056.9|7041.9|7056.7|7041.7|7056.9|7041.9|7055.9|7040.9|0
1724760900000|2024-08-27 12:15:00|||||||||1
1724760910000|2024-08-27 12:15:10|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724760920000|2024-08-27 12:15:20|7056.6|7041.6|7056.9|7041.9|7056.9|7041.9|7056.6|7041.6|1
1724760930000|2024-08-27 12:15:30|7056.3|7041.3|7054.6|7039.6|7056.3|7041.3|7054.6|7039.6|2
1724760940000|2024-08-27 12:15:40|7054.4|7039.4|7055.2|7040.2|7055.2|7040.2|7054.4|7039.4|1
1724760950000|2024-08-27 12:15:50|7055.4|7040.4|7055.7|7040.7|7056|7041|7055.4|7040.4|1
1724760960000|2024-08-27 12:16:00|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1724760980000|2024-08-27 12:16:20|7055.2|7040.2|7055.5|7040.5|7055.5|7040.5|7055.2|7040.2|1
1724761000000|2024-08-27 12:16:40|7055.2|7040.2|7054.7|7039.7|7055.2|7040.2|7054.7|7039.7|1
1724761010000|2024-08-27 12:16:50|7054.4|7039.4|7054.2|7039.2|7054.4|7039.4|7054.2|7039.2|0
1724761020000|2024-08-27 12:17:00|7054.7|7039.7|7053.7|7038.7|7054.7|7039.7|7053.7|7038.7|5
1724761030000|2024-08-27 12:17:10|7054.5|7039.5|7052.7|7037.7|7054.5|7039.5|7052.7|7037.7|1
1724761040000|2024-08-27 12:17:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724761070000|2024-08-27 12:17:50|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|1
1724761080000|2024-08-27 12:18:00|7052.9|7037.9|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|0
1724761090000|2024-08-27 12:18:10|7053.2|7038.2|7056.2|7041.2|7057|7042|7053.2|7038.2|2
1724761120000|2024-08-27 12:18:40|7056.7|7041.7|7057.7|7042.7|7058.2|7043.2|7056.7|7041.7|2
1724761130000|2024-08-27 12:18:50|7058.2|7043.2|7059.2|7044.2|7059.2|7044.2|7058.2|7043.2|0
1724761140000|2024-08-27 12:19:00|7058.9|7043.9|7059|7044|7059|7044|7058.9|7043.9|0
1724761150000|2024-08-27 12:19:10|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|0
1724761160000|2024-08-27 12:19:20|7058.6|7043.6|7058.2|7043.2|7058.6|7043.6|7058.2|7043.2|0
1724761170000|2024-08-27 12:19:30|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1724761180000|2024-08-27 12:19:40|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1724761200000|2024-08-27 12:20:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.4|7043.4|1
1724761210000|2024-08-27 12:20:10|7058.1|7043.1|7056.9|7041.9|7058.1|7043.1|7056.9|7041.9|15
1724761220000|2024-08-27 12:20:20|7056.8|7041.8|7053.1|7038.1|7056.8|7041.8|7052.9|7037.9|2
1724761230000|2024-08-27 12:20:30|7052.6|7037.6|7052.6|7037.6|7052.9|7037.9|7052.6|7037.6|0
1724761240000|2024-08-27 12:20:40|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|2
1724761260000|2024-08-27 12:21:00|7054|7039|7054.2|7039.2|7054.4|7039.4|7054|7039|5
1724761280000|2024-08-27 12:21:20|7053.9|7038.9|7052.4|7037.4|7053.9|7038.9|7052.4|7037.4|3
1724761290000|2024-08-27 12:21:30|7050.3|7035.3|7048.8|7033.8|7050.3|7035.3|7048.8|7033.8|11
1724761300000|2024-08-27 12:21:40|7049|7034|7049.5|7034.5|7049.5|7034.5|7049|7034|1
1724761310000|2024-08-27 12:21:50|7048.8|7033.8|7047.6|7032.6|7048.8|7033.8|7047.3|7032.3|4
1724761320000|2024-08-27 12:22:00|7047.8|7032.8|7047.8|7032.8|7050.3|7035.3|7047.8|7032.8|6
1724761330000|2024-08-27 12:22:10|7047.4|7032.4|7046.6|7031.6|7047.4|7032.4|7046.3|7031.3|2
1724761340000|2024-08-27 12:22:20|7046.3|7031.3|7045|7030|7046.3|7031.3|7045|7030|1
1724761370000|2024-08-27 12:22:50|||||||||1
1724761390000|2024-08-27 12:23:10|7046.3|7031.3|7044.5|7029.5|7046.6|7031.6|7044.5|7029.5|9
1724761400000|2024-08-27 12:23:20|7045.8|7030.8|7042.3|7027.3|7045.8|7030.8|7042.3|7027.3|2
1724761410000|2024-08-27 12:23:30|7041.6|7026.6|7043.3|7028.3|7044.1|7029.1|7040.8|7025.8|13
1724761420000|2024-08-27 12:23:40|7045.1|7030.1|7045.8|7030.8|7046.1|7031.1|7045.1|7030.1|2
1724761430000|2024-08-27 12:23:50|7045.1|7030.1|7045.6|7030.6|7045.6|7030.6|7045.1|7030.1|2
1724761440000|2024-08-27 12:24:00|7045.9|7030.9|7047.6|7032.6|7047.9|7032.9|7045.9|7030.9|1
1724761450000|2024-08-27 12:24:10|7048.5|7033.5|7051.4|7036.4|7051.4|7036.4|7048.5|7033.5|2
1724761460000|2024-08-27 12:24:20|7052.1|7037.1|7052.7|7037.7|7052.9|7037.9|7052.1|7037.1|2
1724761490000|2024-08-27 12:24:50|7051.6|7036.6|7047.1|7032.1|7051.6|7036.6|7047.1|7032.1|5
1724761500000|2024-08-27 12:25:00|7047.3|7032.3|7048.3|7033.3|7052.4|7037.4|7047.3|7032.3|7
1724761510000|2024-08-27 12:25:10|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1724761520000|2024-08-27 12:25:20|7047.8|7032.8|7047.9|7032.9|7047.9|7032.9|7047.6|7032.6|3
1724761530000|2024-08-27 12:25:30|7047.3|7032.3|7047.1|7032.1|7047.3|7032.3|7047.1|7032.1|0
1724761540000|2024-08-27 12:25:40|7046.7|7031.7|7044.3|7029.3|7046.7|7031.7|7044.3|7029.3|3
1724761550000|2024-08-27 12:25:50|7043.9|7028.9|7040.9|7025.9|7043.9|7028.9|7040.9|7025.9|2
1724761560000|2024-08-27 12:26:00|7040.3|7025.3|7040.9|7025.9|7040.9|7025.9|7040.3|7025.3|1
1724761570000|2024-08-27 12:26:10|7041.8|7026.8|7042.6|7027.6|7042.6|7027.6|7041.1|7026.1|2
1724761590000|2024-08-27 12:26:30|7042.8|7027.8|7046.1|7031.1|7046.4|7031.4|7042.8|7027.8|1
1724761600000|2024-08-27 12:26:40|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1724761610000|2024-08-27 12:26:50|7046.9|7031.9|7045.6|7030.6|7046.9|7031.9|7045.6|7030.6|5
1724761620000|2024-08-27 12:27:00|7045.4|7030.4|7044.1|7029.1|7045.4|7030.4|7044.1|7029.1|2
1724761630000|2024-08-27 12:27:10|7043.6|7028.6|7043.1|7028.1|7043.6|7028.6|7043.1|7028.1|6
1724761640000|2024-08-27 12:27:20|7041.6|7026.6|7041.3|7026.3|7041.6|7026.6|7041.3|7026.3|2
1724761650000|2024-08-27 12:27:30|7041|7026|7041|7026|7041|7026|7041|7026|0
1724761660000|2024-08-27 12:27:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1724761670000|2024-08-27 12:27:50|7040.1|7025.1|7038.6|7023.6|7040.1|7025.1|7038.6|7023.6|4
1724761680000|2024-08-27 12:28:00|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7
1724761700000|2024-08-27 12:28:20|7039.6|7024.6|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|1
1724761720000|2024-08-27 12:28:40|7039.8|7024.8|7039.6|7024.6|7039.8|7024.8|7039.6|7024.6|0
1724761730000|2024-08-27 12:28:50|||||||||1
1724761740000|2024-08-27 12:29:00|7040.1|7025.1|7041.3|7026.3|7042.6|7027.6|7040.1|7025.1|11
1724761750000|2024-08-27 12:29:10|7040.6|7025.6|7039.6|7024.6|7040.6|7025.6|7039.6|7024.6|1
1724761760000|2024-08-27 12:29:20|7039.3|7024.3|7039.1|7024.1|7039.3|7024.3|7038.6|7023.6|4
1724761770000|2024-08-27 12:29:30|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|1
1724761780000|2024-08-27 12:29:40|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|0
1724761790000|2024-08-27 12:29:50|7039.2|7024.2|7041.1|7026.1|7041.1|7026.1|7039.2|7024.2|2
1724761800000|2024-08-27 12:30:00|7041.9|7026.9|7039.8|7024.8|7043.1|7028.1|7039.8|7024.8|4
1724761810000|2024-08-27 12:30:10|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|2
1724761830000|2024-08-27 12:30:30|7042.3|7027.3|7042.1|7027.1|7042.3|7027.3|7042.1|7027.1|0
1724761840000|2024-08-27 12:30:40|||||||||1
1724761870000|2024-08-27 12:31:10|7042.6|7027.6|7041.8|7026.8|7042.8|7027.8|7039.8|7024.8|2
1724761880000|2024-08-27 12:31:20|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|0
1724761900000|2024-08-27 12:31:40|7045.3|7030.3|7046.1|7031.1|7046.1|7031.1|7045.3|7030.3|1
1724761920000|2024-08-27 12:32:00|7045.5|7030.5|7044.1|7029.1|7045.5|7030.5|7043.6|7028.6|31
1724761930000|2024-08-27 12:32:10|7044.6|7029.6|7044.1|7029.1|7044.6|7029.6|7044.1|7029.1|4
1724761940000|2024-08-27 12:32:20|7045.1|7030.1|7046.6|7031.6|7046.6|7031.6|7045.1|7030.1|2
1724761960000|2024-08-27 12:32:40|7050.3|7035.3|7050.8|7035.8|7050.8|7035.8|7050.3|7035.3|1
1724761970000|2024-08-27 12:32:50|7051.5|7036.5|7052.3|7037.3|7052.3|7037.3|7051.5|7036.5|1
1724761980000|2024-08-27 12:33:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1724761990000|2024-08-27 12:33:10|7056.3|7041.3|7056.6|7041.6|7056.8|7041.8|7056.3|7041.3|1
1724762020000|2024-08-27 12:33:40|7058.1|7043.1|7052.8|7037.8|7058.3|7043.3|7052.6|7037.6|7
1724762040000|2024-08-27 12:34:00|7053.1|7038.1|7056.8|7041.8|7056.8|7041.8|7053.1|7038.1|2
1724762060000|2024-08-27 12:34:20|7056.1|7041.1|7054.1|7039.1|7056.1|7041.1|7053.8|7038.8|1
1724762080000|2024-08-27 12:34:40|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1724762090000|2024-08-27 12:34:50|7054.5|7039.5|7054.3|7039.3|7054.5|7039.5|7054.3|7039.3|0
1724762100000|2024-08-27 12:35:00|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|1
1724762120000|2024-08-27 12:35:20|7058.8|7043.8|7057.1|7042.1|7059.6|7044.6|7057.1|7042.1|6
1724762140000|2024-08-27 12:35:40|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1724762150000|2024-08-27 12:35:50|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|3
1724762170000|2024-08-27 12:36:10|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|3
1724762190000|2024-08-27 12:36:30|7057.3|7042.3|7059.1|7044.1|7059.1|7044.1|7057.3|7042.3|2
1724762200000|2024-08-27 12:36:40|7061.1|7046.1|7062.7|7047.7|7062.7|7047.7|7060.9|7045.9|9
1724762210000|2024-08-27 12:36:50|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|5
1724762230000|2024-08-27 12:37:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|2
1724762240000|2024-08-27 12:37:20|7060.5|7045.5|7058.2|7043.2|7060.5|7045.5|7058.2|7043.2|10
1724762280000|2024-08-27 12:38:00|7057.7|7042.7|7057.5|7042.5|7057.7|7042.7|7057.5|7042.5|0
1724762290000|2024-08-27 12:38:10|7057.4|7042.4|7058.9|7043.9|7058.9|7043.9|7057.4|7042.4|0
1724762300000|2024-08-27 12:38:20|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|1
1724762310000|2024-08-27 12:38:30|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1724762340000|2024-08-27 12:39:00|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|6
1724762350000|2024-08-27 12:39:10|7055.1|7040.1|7054.9|7039.9|7055.1|7040.1|7054.4|7039.4|0
1724762370000|2024-08-27 12:39:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724762380000|2024-08-27 12:39:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1724762390000|2024-08-27 12:39:50|||||||||2
1724762400000|2024-08-27 12:40:00|||||||||1
1724762430000|2024-08-27 12:40:30|7055.1|7040.1|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|6
1724762440000|2024-08-27 12:40:40|7056.6|7041.6|7058.4|7043.4|7058.4|7043.4|7056.6|7041.6|2
1724762450000|2024-08-27 12:40:50|7058.7|7043.7|7058.9|7043.9|7058.9|7043.9|7058.6|7043.6|0
1724762460000|2024-08-27 12:41:00|7059.1|7044.1|7058.6|7043.6|7059.1|7044.1|7058.6|7043.6|0
1724762470000|2024-08-27 12:41:10|7058.9|7043.9|7059.4|7044.4|7059.4|7044.4|7058.9|7043.9|1
1724762480000|2024-08-27 12:41:20|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|0
1724762490000|2024-08-27 12:41:30|7060|7045|7061.1|7046.1|7061.1|7046.1|7060|7045|0
1724762500000|2024-08-27 12:41:40|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1724762510000|2024-08-27 12:41:50|7060.9|7045.9|7060.6|7045.6|7060.9|7045.9|7060.6|7045.6|0
1724762520000|2024-08-27 12:42:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|3
1724762530000|2024-08-27 12:42:10|||||||||3
1724762540000|2024-08-27 12:42:20|7060.6|7045.6|7061.6|7046.6|7062.2|7047.2|7060.6|7045.6|7
1724762550000|2024-08-27 12:42:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1724762560000|2024-08-27 12:42:40|7061.5|7046.5|7061.2|7046.2|7061.5|7046.5|7061.2|7046.2|0
1724762570000|2024-08-27 12:42:50|7061.7|7046.7|7064.2|7049.2|7064.2|7049.2|7061.7|7046.7|5
1724762580000|2024-08-27 12:43:00|7064|7049|7064|7049|7064|7049|7064|7049|2
1724762590000|2024-08-27 12:43:10|7063.5|7048.5|7062.5|7047.5|7063.5|7048.5|7062.2|7047.2|3
1724762600000|2024-08-27 12:43:20|7063.2|7048.2|7067.2|7052.2|7067.2|7052.2|7063.2|7048.2|1
1724762640000|2024-08-27 12:44:00|7069.2|7054.2|7068.3|7053.3|7069.2|7054.2|7068.3|7053.3|17
1724762650000|2024-08-27 12:44:10|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1724762660000|2024-08-27 12:44:20|7067.2|7052.2|7067.7|7052.7|7067.7|7052.7|7067.2|7052.2|2
1724762670000|2024-08-27 12:44:30|7068.2|7053.2|7068.5|7053.5|7068.5|7053.5|7068.2|7053.2|0
1724762680000|2024-08-27 12:44:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1724762700000|2024-08-27 12:45:00|7067.2|7052.2|7064.9|7049.9|7067.2|7052.2|7064.9|7049.9|4
1724762710000|2024-08-27 12:45:10|7065.1|7050.1|7064.8|7049.8|7065.1|7050.1|7064.8|7049.8|0
1724762730000|2024-08-27 12:45:30|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1724762750000|2024-08-27 12:45:50|7065.6|7050.6|7066.1|7051.1|7066.1|7051.1|7065.6|7050.6|4
1724762770000|2024-08-27 12:46:10|7066.6|7051.6|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|0
1724762800000|2024-08-27 12:46:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|1
1724762850000|2024-08-27 12:47:30|7066.9|7051.9|7066.6|7051.6|7066.9|7051.9|7066.6|7051.6|1
1724762880000|2024-08-27 12:48:00|7066.9|7051.9|7064.9|7049.9|7067.1|7052.1|7064.9|7049.9|4
1724762890000|2024-08-27 12:48:10|7065.3|7050.3|7066.6|7051.6|7066.6|7051.6|7065.3|7050.3|3
1724762900000|2024-08-27 12:48:20|7065.6|7050.6|7064.9|7049.9|7065.6|7050.6|7064.6|7049.6|10
1724762910000|2024-08-27 12:48:30|7065.1|7050.1|7062.8|7047.8|7065.1|7050.1|7062.8|7047.8|5
1724762920000|2024-08-27 12:48:40|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7061.8|7046.8|0
1724762930000|2024-08-27 12:48:50|7061.8|7046.8|7062.6|7047.6|7062.6|7047.6|7061.8|7046.8|0
1724762950000|2024-08-27 12:49:10|7062.1|7047.1|7056|7041|7062.1|7047.1|7056|7041|7
1724762960000|2024-08-27 12:49:20|||||||||2
1724762970000|2024-08-27 12:49:30|7057|7042|7057|7042|7057|7042|7057|7042|2
1724763010000|2024-08-27 12:50:10|7057.2|7042.2|7057.5|7042.5|7057.5|7042.5|7057.2|7042.2|1
1724763060000|2024-08-27 12:51:00|7058.5|7043.5|7057.5|7042.5|7058.5|7043.5|7057.5|7042.5|5
1724763070000|2024-08-27 12:51:10|7058|7043|7058|7043|7058|7043|7058|7043|0
1724763080000|2024-08-27 12:51:20|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|0
1724763090000|2024-08-27 12:51:30|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|2
1724763120000|2024-08-27 12:52:00|7059.8|7044.8|7062.5|7047.5|7062.5|7047.5|7059.8|7044.8|2
1724763130000|2024-08-27 12:52:10|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1724763140000|2024-08-27 12:52:20|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|3
1724763150000|2024-08-27 12:52:30|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.3|7047.3|4
1724763170000|2024-08-27 12:52:50|7063.1|7048.1|7062.5|7047.5|7063.3|7048.3|7062.5|7047.5|3
1724763180000|2024-08-27 12:53:00|7062.3|7047.3|7059.5|7044.5|7062.3|7047.3|7059.5|7044.5|1
1724763190000|2024-08-27 12:53:10|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1724763210000|2024-08-27 12:53:30|7060.9|7045.9|7064.1|7049.1|7064.1|7049.1|7060.9|7045.9|5
1724763220000|2024-08-27 12:53:40|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|1
1724763230000|2024-08-27 12:53:50|7065.1|7050.1|7064.6|7049.6|7065.1|7050.1|7064.6|7049.6|0
1724763240000|2024-08-27 12:54:00|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|0
1724763290000|2024-08-27 12:54:50|7064.6|7049.6|7064.3|7049.3|7064.6|7049.6|7064.3|7049.3|1
1724763310000|2024-08-27 12:55:10|7066.1|7051.1|7068.6|7053.6|7068.6|7053.6|7066.1|7051.1|2
1724763340000|2024-08-27 12:55:40|7068.1|7053.1|7068.9|7053.9|7068.9|7053.9|7068.1|7053.1|1
1724763350000|2024-08-27 12:55:50|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|0
1724763360000|2024-08-27 12:56:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1724763370000|2024-08-27 12:56:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1724763380000|2024-08-27 12:56:20|7068.9|7053.9|7069.9|7054.9|7070.1|7055.1|7068.9|7053.9|4
1724763400000|2024-08-27 12:56:40|7070.3|7055.3|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|5
1724763410000|2024-08-27 12:56:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724763420000|2024-08-27 12:57:00|7071.1|7056.1|7068.4|7053.4|7071.1|7056.1|7067.8|7052.8|7
1724763430000|2024-08-27 12:57:10|7068.5|7053.5|7068.3|7053.3|7068.5|7053.5|7068.3|7053.3|0
1724763440000|2024-08-27 12:57:20|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1724763500000|2024-08-27 12:58:20|7069.3|7054.3|7068.8|7053.8|7069.3|7054.3|7068.8|7053.8|0
1724763530000|2024-08-27 12:58:50|||||||||2
1724763560000|2024-08-27 12:59:20|7070.8|7055.8|7068.3|7053.3|7070.8|7055.8|7068.3|7053.3|2
1724763570000|2024-08-27 12:59:30|7069.2|7054.2|7071.1|7056.1|7071.1|7056.1|7069.2|7054.2|1
1724763580000|2024-08-27 12:59:40|7071.8|7056.8|7073.3|7058.3|7073.3|7058.3|7071.8|7056.8|2
1724763610000|2024-08-27 13:00:10|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|1
1724763620000|2024-08-27 13:00:20|7074.8|7059.8|7075.1|7060.1|7078.6|7063.6|7074.8|7059.8|5
1724763630000|2024-08-27 13:00:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1724763640000|2024-08-27 13:00:40|7073.8|7058.8|7074.9|7059.9|7074.9|7059.9|7073.6|7058.6|0
1724763650000|2024-08-27 13:00:50|7080.1|7065.1|7079.4|7064.4|7080.1|7065.1|7079.4|7064.4|17
1724763660000|2024-08-27 13:01:00|7079.2|7064.2|7076.4|7061.4|7079.2|7064.2|7076.4|7061.4|16
1724763670000|2024-08-27 13:01:10|7076.1|7061.1|7073.1|7058.1|7076.1|7061.1|7073.1|7058.1|8
1724763680000|2024-08-27 13:01:20|7072.9|7057.9|7071.6|7056.6|7072.9|7057.9|7071.6|7056.6|6
1724763690000|2024-08-27 13:01:30|7071.3|7056.3|7072.6|7057.6|7072.6|7057.6|7071.1|7056.1|7
1724763700000|2024-08-27 13:01:40|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|6
1724763710000|2024-08-27 13:01:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1724763760000|2024-08-27 13:02:40|7071.1|7056.1|7068.6|7053.6|7071.1|7056.1|7068.6|7053.6|4
1724763770000|2024-08-27 13:02:50|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1724763790000|2024-08-27 13:03:10|7067.5|7052.5|7060.8|7045.8|7067.5|7052.5|7060.5|7045.5|22
1724763800000|2024-08-27 13:03:20|7064.4|7049.4|7064.9|7049.9|7064.9|7049.9|7064.3|7049.3|13
1724763810000|2024-08-27 13:03:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1724763820000|2024-08-27 13:03:40|7065.1|7050.1|7062.9|7047.9|7065.1|7050.1|7062.9|7047.9|2
1724763830000|2024-08-27 13:03:50|7063.9|7048.9|7064.9|7049.9|7064.9|7049.9|7063.9|7048.9|0
1724763840000|2024-08-27 13:04:00|7065.1|7050.1|7065.1|7050.1|7065.8|7050.8|7065.1|7050.1|1
1724763850000|2024-08-27 13:04:10|7065.6|7050.6|7065.5|7050.5|7065.6|7050.6|7065.1|7050.1|2
1724763860000|2024-08-27 13:04:20|7066|7051|7065.5|7050.5|7066.7|7051.7|7065.5|7050.5|5
1724763870000|2024-08-27 13:04:30|7064.3|7049.3|7067|7052|7067|7052|7064|7049|9
1724763880000|2024-08-27 13:04:40|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1724763890000|2024-08-27 13:04:50|7066.5|7051.5|7067|7052|7067|7052|7065.2|7050.2|1
1724763900000|2024-08-27 13:05:00|7066.4|7051.4|7060.3|7045.3|7066.4|7051.4|7060.3|7045.3|6
1724763910000|2024-08-27 13:05:10|7060.5|7045.5|7061.5|7046.5|7064.2|7049.2|7060.5|7045.5|20
1724763920000|2024-08-27 13:05:20|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7062|7047|4
1724763930000|2024-08-27 13:05:30|7062.5|7047.5|7062.8|7047.8|7062.8|7047.8|7062.5|7047.5|0
1724763940000|2024-08-27 13:05:40|7063.2|7048.2|7061.2|7046.2|7063.2|7048.2|7060.7|7045.7|5
1724763960000|2024-08-27 13:06:00|7061|7046|7060|7045|7061|7046|7059.5|7044.5|6
1724763970000|2024-08-27 13:06:10|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1724763980000|2024-08-27 13:06:20|7060|7045|7059.7|7044.7|7060|7045|7059.7|7044.7|0
1724763990000|2024-08-27 13:06:30|7059.5|7044.5|7059.5|7044.5|7059.7|7044.7|7059.5|7044.5|5
1724764000000|2024-08-27 13:06:40|7060.2|7045.2|7061|7046|7061|7046|7060.2|7045.2|1
1724764010000|2024-08-27 13:06:50|7061.8|7046.8|7062.5|7047.5|7062.5|7047.5|7061.8|7046.8|0
1724764020000|2024-08-27 13:07:00|7062|7047|7060.5|7045.5|7062|7047|7059.5|7044.5|7
1724764040000|2024-08-27 13:07:20|7060.2|7045.2|7060.7|7045.7|7061|7046|7060.2|7045.2|1
1724764050000|2024-08-27 13:07:30|7061.2|7046.2|7062.5|7047.5|7062.5|7047.5|7061.2|7046.2|2
1724764060000|2024-08-27 13:07:40|7062.8|7047.8|7063|7048|7063|7048|7062.8|7047.8|4
1724764070000|2024-08-27 13:07:50|7063.5|7048.5|7066.7|7051.7|7066.7|7051.7|7063.5|7048.5|1
1724764080000|2024-08-27 13:08:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1724764090000|2024-08-27 13:08:10|7067.1|7052.1|7069.5|7054.5|7069.5|7054.5|7067.1|7052.1|2
1724764100000|2024-08-27 13:08:20|7069.2|7054.2|7068.5|7053.5|7069.2|7054.2|7068.5|7053.5|0
1724764110000|2024-08-27 13:08:30|||||||||3
1724764130000|2024-08-27 13:08:50|||||||||1
1724764140000|2024-08-27 13:09:00|7068|7053|7066.5|7051.5|7068|7053|7066.2|7051.2|7
1724764150000|2024-08-27 13:09:10|7064.2|7049.2|7063.5|7048.5|7066.2|7051.2|7063.5|7048.5|2
1724764160000|2024-08-27 13:09:20|||||||||1
1724764170000|2024-08-27 13:09:30|||||||||7
1724764200000|2024-08-27 13:10:00|7063|7048|7059|7044|7063|7048|7059|7044|5
1724764210000|2024-08-27 13:10:10|7058|7043|7058|7043|7058|7043|7058|7043|1
1724764220000|2024-08-27 13:10:20|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1724764230000|2024-08-27 13:10:30|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|12
1724764240000|2024-08-27 13:10:40|7057|7042|7057|7042|7057|7042|7057|7042|3
1724764250000|2024-08-27 13:10:50|7058|7043|7058|7043|7058|7043|7058|7043|1
1724764260000|2024-08-27 13:11:00|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056|7041|3
1724764270000|2024-08-27 13:11:10|7056.7|7041.7|7057.2|7042.2|7057.5|7042.5|7055.7|7040.7|7
1724764280000|2024-08-27 13:11:20|7057.7|7042.7|7058|7043|7058|7043|7057.7|7042.7|0
1724764290000|2024-08-27 13:11:30|7059.5|7044.5|7061.2|7046.2|7061.5|7046.5|7059.5|7044.5|2
1724764300000|2024-08-27 13:11:40|7061|7046|7061|7046|7061|7046|7061|7046|0
1724764320000|2024-08-27 13:12:00|7058|7043|7057.5|7042.5|7058|7043|7057.5|7042.5|1
1724764330000|2024-08-27 13:12:10|7057.2|7042.2|7057|7042|7057.2|7042.2|7057|7042|0
1724764350000|2024-08-27 13:12:30|7058.7|7043.7|7059|7044|7059|7044|7058.7|7043.7|2
1724764380000|2024-08-27 13:13:00|7060|7045|7062.2|7047.2|7062.5|7047.5|7060|7045|3
1724764390000|2024-08-27 13:13:10|7062|7047|7061.7|7046.7|7062|7047|7061.7|7046.7|1
1724764400000|2024-08-27 13:13:20|7063|7048|7063|7048|7063|7048|7063|7048|4
1724764410000|2024-08-27 13:13:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724764420000|2024-08-27 13:13:40|7062.3|7047.3|7062|7047|7062.3|7047.3|7062|7047|4
1724764430000|2024-08-27 13:13:50|7061.7|7046.7|7060.2|7045.2|7061.7|7046.7|7060.2|7045.2|8
1724764440000|2024-08-27 13:14:00|7061|7046|7059.2|7044.2|7061|7046|7059.2|7044.2|3
1724764480000|2024-08-27 13:14:40|7058.9|7043.9|7058.7|7043.7|7058.9|7043.9|7058.7|7043.7|1
1724764490000|2024-08-27 13:14:50|7059|7044|7058.7|7043.7|7059|7044|7058.7|7043.7|1
1724764500000|2024-08-27 13:15:00|7057.7|7042.7|7058.7|7043.7|7058.7|7043.7|7057.7|7042.7|2
1724764510000|2024-08-27 13:15:10|7058.5|7043.5|7058|7043|7058.5|7043.5|7058|7043|0
1724764530000|2024-08-27 13:15:30|7059|7044|7060.5|7045.5|7061.5|7046.5|7058.7|7043.7|9
1724764540000|2024-08-27 13:15:40|7060.7|7045.7|7061|7046|7061|7046|7060.7|7045.7|0
1724764560000|2024-08-27 13:16:00|7061.8|7046.8|7063|7048|7063|7048|7061.8|7046.8|1
1724764570000|2024-08-27 13:16:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|2
1724764580000|2024-08-27 13:16:20|7062.5|7047.5|7063.5|7048.5|7063.5|7048.5|7062.5|7047.5|3
1724764600000|2024-08-27 13:16:40|7063|7048|7063.2|7048.2|7063.2|7048.2|7063|7048|0
1724764620000|2024-08-27 13:17:00|7063.5|7048.5|7065|7050|7065|7050|7063.5|7048.5|3
1724764660000|2024-08-27 13:17:40|7066|7051|7065.5|7050.5|7066|7051|7065.5|7050.5|1
1724764680000|2024-08-27 13:18:00|7065.2|7050.2|7066|7051|7066|7051|7065|7050|0
1724764710000|2024-08-27 13:18:30|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|1
1724764720000|2024-08-27 13:18:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1724764730000|2024-08-27 13:18:50|7067|7052|7068|7053|7068|7053|7067|7052|2
1724764740000|2024-08-27 13:19:00|7066.7|7051.7|7065|7050|7066.7|7051.7|7065|7050|5
1724764760000|2024-08-27 13:19:20|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1724764770000|2024-08-27 13:19:30|||||||||1
1724764780000|2024-08-27 13:19:40|7065.2|7050.2|7064.5|7049.5|7065.2|7050.2|7063.5|7048.5|10
1724764790000|2024-08-27 13:19:50|7063.9|7048.9|7063.5|7048.5|7065|7050|7063.2|7048.2|4
1724764800000|2024-08-27 13:20:00|7064|7049|7063.5|7048.5|7064|7049|7063.5|7048.5|0
1724764810000|2024-08-27 13:20:10|7064.5|7049.5|7064|7049|7065|7050|7064|7049|2
1724764820000|2024-08-27 13:20:20|||||||||1
1724764830000|2024-08-27 13:20:30|7063|7048|7061|7046|7063|7048|7060.5|7045.5|0
1724764850000|2024-08-27 13:20:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|4
1724764880000|2024-08-27 13:21:20|7059.7|7044.7|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|17
1724764890000|2024-08-27 13:21:30|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|0
1724764900000|2024-08-27 13:21:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1724764920000|2024-08-27 13:22:00|7059.5|7044.5|7060|7045|7060|7045|7059.5|7044.5|1
1724764930000|2024-08-27 13:22:10|7061|7046|7061|7046|7061|7046|7061|7046|5
1724764950000|2024-08-27 13:22:30|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|1
1724764960000|2024-08-27 13:22:40|7062.6|7047.6|7063|7048|7063.5|7048.5|7062.6|7047.6|1
1724764980000|2024-08-27 13:23:00|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724765000000|2024-08-27 13:23:20|7063|7048|7062.7|7047.7|7063|7048|7062.7|7047.7|1
1724765010000|2024-08-27 13:23:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1724765040000|2024-08-27 13:24:00|7062.2|7047.2|7062|7047|7062.2|7047.2|7061|7046|12
1724765050000|2024-08-27 13:24:10|7062.2|7047.2|7062.5|7047.5|7062.5|7047.5|7062.2|7047.2|1
1724765070000|2024-08-27 13:24:30|7061.2|7046.2|7061.2|7046.2|7061.5|7046.5|7061.2|7046.2|5
1724765090000|2024-08-27 13:24:50|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|1
1724765100000|2024-08-27 13:25:00|7059.2|7044.2|7059.2|7044.2|7059.5|7044.5|7058.7|7043.7|0
1724765110000|2024-08-27 13:25:10|7059.5|7044.5|7061.2|7046.2|7061.2|7046.2|7059.2|7044.2|2
1724765120000|2024-08-27 13:25:20|7062.7|7047.7|7064.5|7049.5|7064.5|7049.5|7062.5|7047.5|3
1724765130000|2024-08-27 13:25:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1724765140000|2024-08-27 13:25:40|7063.7|7048.7|7065|7050|7065|7050|7063.2|7048.2|2
1724765150000|2024-08-27 13:25:50|7064.7|7049.7|7064.5|7049.5|7065|7050|7063.7|7048.7|2
1724765160000|2024-08-27 13:26:00|7066.2|7051.2|7070|7055|7070|7055|7066.2|7051.2|14
1724765170000|2024-08-27 13:26:10|7070.5|7055.5|7071.2|7056.2|7071.7|7056.7|7070.5|7055.5|1
1724765190000|2024-08-27 13:26:30|7071.3|7056.3|7071.5|7056.5|7072|7057|7071.3|7056.3|6
1724765200000|2024-08-27 13:26:40|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|2
1724765220000|2024-08-27 13:27:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1724765230000|2024-08-27 13:27:10|7071.8|7056.8|7072.5|7057.5|7072.5|7057.5|7070|7055|14
1724765240000|2024-08-27 13:27:20|7072.3|7057.3|7072|7057|7072.3|7057.3|7072|7057|1
1724765250000|2024-08-27 13:27:30|||||||||1
1724765260000|2024-08-27 13:27:40|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1724765270000|2024-08-27 13:27:50|7073.2|7058.2|7073.8|7058.8|7074|7059|7073.2|7058.2|1
1724765280000|2024-08-27 13:28:00|7073.5|7058.5|7074|7059|7074|7059|7073.5|7058.5|2
1724765290000|2024-08-27 13:28:10|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|1
1724765300000|2024-08-27 13:28:20|7075|7060|7075|7060|7075|7060|7075|7060|2
1724765310000|2024-08-27 13:28:30|7075.3|7060.3|7077.5|7062.5|7077.5|7062.5|7075.3|7060.3|6
1724765320000|2024-08-27 13:28:40|7076.5|7061.5|7077|7062|7077|7062|7076.5|7061.5|2
1724765330000|2024-08-27 13:28:50|7077.3|7062.3|7074.5|7059.5|7077.8|7062.8|7074.5|7059.5|2
1724765350000|2024-08-27 13:29:10|7075.4|7060.4|7074.5|7059.5|7076|7061|7074.5|7059.5|1
1724765360000|2024-08-27 13:29:20|||||||||1
1724765380000|2024-08-27 13:29:40|||||||||1
1724765390000|2024-08-27 13:29:50|7076.8|7061.8|7076.5|7061.5|7076.8|7061.8|7076.5|7061.5|3
1724765400000|2024-08-27 13:30:00|7076|7061|7073.8|7058.8|7076.5|7061.5|7073.5|7058.5|7
1724765410000|2024-08-27 13:30:10|7073.4|7058.4|7073|7058|7073.5|7058.5|7072.5|7057.5|5
1724765420000|2024-08-27 13:30:20|7072.5|7057.5|7069.8|7054.8|7072.5|7057.5|7069.5|7054.5|4
1724765430000|2024-08-27 13:30:30|7069.5|7054.5|7070.5|7055.5|7070.8|7055.8|7069.5|7054.5|1
1724765440000|2024-08-27 13:30:40|||||||||4
1724765460000|2024-08-27 13:31:00|7070.8|7055.8|7071.2|7056.2|7072|7057|7070.8|7055.8|9
1724765470000|2024-08-27 13:31:10|7071|7056|7071|7056|7071|7056|7071|7056|0
1724765490000|2024-08-27 13:31:30|7070.8|7055.8|7070.2|7055.2|7070.8|7055.8|7070.2|7055.2|4
1724765500000|2024-08-27 13:31:40|7070.5|7055.5|7072|7057|7072|7057|7070.5|7055.5|8
1724765510000|2024-08-27 13:31:50|7071|7056|7070.2|7055.2|7071|7056|7070.2|7055.2|6
1724765520000|2024-08-27 13:32:00|7068|7053|7069|7054|7069.5|7054.5|7068|7053|7
1724765540000|2024-08-27 13:32:20|7069.3|7054.3|7071.5|7056.5|7071.5|7056.5|7069.3|7054.3|4
1724765550000|2024-08-27 13:32:30|7071.9|7056.9|7072.5|7057.5|7072.5|7057.5|7071.9|7056.9|4
1724765560000|2024-08-27 13:32:40|7071.5|7056.5|7072|7057|7072.3|7057.3|7071.5|7056.5|5
1724765580000|2024-08-27 13:33:00|7071.4|7056.4|7072.8|7057.8|7072.8|7057.8|7071|7056|6
1724765590000|2024-08-27 13:33:10|7073|7058|7077.3|7062.3|7077.3|7062.3|7073|7058|2
1724765600000|2024-08-27 13:33:20|7078|7063|7078|7063|7078|7063|7078|7063|0
1724765610000|2024-08-27 13:33:30|7076.8|7061.8|7076.9|7061.9|7077.3|7062.3|7076.2|7061.2|11
1724765620000|2024-08-27 13:33:40|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1724765630000|2024-08-27 13:33:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1724765640000|2024-08-27 13:34:00|7077|7062|7077.3|7062.3|7077.3|7062.3|7077|7062|2
1724765650000|2024-08-27 13:34:10|7079.8|7064.8|7076.5|7061.5|7079.8|7064.8|7076.5|7061.5|4
1724765660000|2024-08-27 13:34:20|7076.8|7061.8|7078.3|7063.3|7078.3|7063.3|7076.8|7061.8|2
1724765670000|2024-08-27 13:34:30|7078.5|7063.5|7079.8|7064.8|7079.8|7064.8|7078.5|7063.5|1
1724765680000|2024-08-27 13:34:40|7080|7065|7080|7065|7080|7065|7080|7065|1
1724765690000|2024-08-27 13:34:50|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724765700000|2024-08-27 13:35:00|7080|7065|7077|7062|7080|7065|7076.5|7061.5|14
1724765710000|2024-08-27 13:35:10|7076.3|7061.3|7076|7061|7076.3|7061.3|7076|7061|2
1724765720000|2024-08-27 13:35:20|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1724765730000|2024-08-27 13:35:30|7076.8|7061.8|7077.8|7062.8|7077.8|7062.8|7076.8|7061.8|1
1724765740000|2024-08-27 13:35:40|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|1
1724765750000|2024-08-27 13:35:50|7078|7063|7076.8|7061.8|7078|7063|7076|7061|6
1724765770000|2024-08-27 13:36:10|7075.8|7060.8|7076|7061|7076|7061|7075.8|7060.8|4
1724765780000|2024-08-27 13:36:20|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724765790000|2024-08-27 13:36:30|7076|7061|7076.5|7061.5|7076.5|7061.5|7076|7061|0
1724765800000|2024-08-27 13:36:40|7074.7|7059.7|7074.4|7059.4|7074.7|7059.7|7074.2|7059.2|6
1724765810000|2024-08-27 13:36:50|7073.9|7058.9|7073|7058|7073.9|7058.9|7073|7058|1
1724765820000|2024-08-27 13:37:00|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1724765840000|2024-08-27 13:37:20|7073|7058|7071|7056|7073|7058|7070.7|7055.7|5
1724765860000|2024-08-27 13:37:40|7070.5|7055.5|7073|7058|7073|7058|7070.5|7055.5|9
1724765870000|2024-08-27 13:37:50|7073.5|7058.5|7074.2|7059.2|7074.2|7059.2|7073.5|7058.5|2
1724765880000|2024-08-27 13:38:00|7074|7059|7074.7|7059.7|7075|7060|7074|7059|0
1724765890000|2024-08-27 13:38:10|7074.5|7059.5|7075.3|7060.3|7075.3|7060.3|7074.5|7059.5|0
1724765900000|2024-08-27 13:38:20|7075|7060|7075|7060|7075|7060|7075|7060|0
1724765910000|2024-08-27 13:38:30|7072.2|7057.2|7073|7058|7073|7058|7071.2|7056.2|3
1724765920000|2024-08-27 13:38:40|7072.5|7057.5|7074|7059|7074.5|7059.5|7072.5|7057.5|0
1724765950000|2024-08-27 13:39:10|7074.5|7059.5|7077|7062|7077|7062|7074.5|7059.5|3
1724765960000|2024-08-27 13:39:20|7076.8|7061.8|7078.8|7063.8|7079|7064|7076.8|7061.8|14
1724765980000|2024-08-27 13:39:40|7078.2|7063.2|7078.8|7063.8|7078.8|7063.8|7078.2|7063.2|3
1724765990000|2024-08-27 13:39:50|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.2|7062.2|1
1724766000000|2024-08-27 13:40:00|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.5|7062.5|4
1724766020000|2024-08-27 13:40:20|7078.3|7063.3|7079.3|7064.3|7079.3|7064.3|7078.3|7063.3|3
1724766030000|2024-08-27 13:40:30|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1724766040000|2024-08-27 13:40:40|7080.5|7065.5|7081|7066|7081|7066|7080.5|7065.5|2
1724766050000|2024-08-27 13:40:50|7081.5|7066.5|7082|7067|7082|7067|7081.5|7066.5|15
1724766060000|2024-08-27 13:41:00|7081.2|7066.2|7077.7|7062.7|7081.5|7066.5|7077.4|7062.4|7
1724766070000|2024-08-27 13:41:10|7077.2|7062.2|7077|7062|7077.2|7062.2|7076|7061|5
1724766080000|2024-08-27 13:41:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1724766090000|2024-08-27 13:41:30|7077.9|7062.9|7077.6|7062.6|7077.9|7062.9|7077.6|7062.6|3
1724766100000|2024-08-27 13:41:40|7077.4|7062.4|7076.1|7061.1|7077.4|7062.4|7076.1|7061.1|1
1724766110000|2024-08-27 13:41:50|7077.5|7062.5|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|6
1724766130000|2024-08-27 13:42:10|7076.6|7061.6|7076.1|7061.1|7076.6|7061.6|7076.1|7061.1|4
1724766140000|2024-08-27 13:42:20|7075.9|7060.9|7075.6|7060.6|7075.9|7060.9|7075.6|7060.6|3
1724766150000|2024-08-27 13:42:30|7077.4|7062.4|7076.1|7061.1|7077.4|7062.4|7076.1|7061.1|4
1724766160000|2024-08-27 13:42:40|7075.6|7060.6|7076.1|7061.1|7076.1|7061.1|7075.6|7060.6|0
1724766170000|2024-08-27 13:42:50|7075.1|7060.1|7074.4|7059.4|7075.1|7060.1|7073.9|7058.9|2
1724766180000|2024-08-27 13:43:00|7074.6|7059.6|7077.9|7062.9|7077.9|7062.9|7074.6|7059.6|9
1724766190000|2024-08-27 13:43:10|7078.8|7063.8|7079.9|7064.9|7080.2|7065.2|7078.8|7063.8|10
1724766200000|2024-08-27 13:43:20|7080.2|7065.2|7079.9|7064.9|7080.2|7065.2|7079.9|7064.9|0
1724766210000|2024-08-27 13:43:30|7080.4|7065.4|7079.7|7064.7|7080.8|7065.8|7079.7|7064.7|6
1724766230000|2024-08-27 13:43:50|7077|7062|7077.9|7062.9|7078.2|7063.2|7077|7062|11
1724766240000|2024-08-27 13:44:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1724766260000|2024-08-27 13:44:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|3
1724766270000|2024-08-27 13:44:30|7078.8|7063.8|7079.5|7064.5|7080|7065|7078.8|7063.8|1
1724766280000|2024-08-27 13:44:40|7081|7066|7079.7|7064.7|7081.3|7066.3|7079.7|7064.7|3
1724766290000|2024-08-27 13:44:50|7076.5|7061.5|7077.3|7062.3|7077.3|7062.3|7076.5|7061.5|1
1724766300000|2024-08-27 13:45:00|7077.5|7062.5|7078.5|7063.5|7079|7064|7077.3|7062.3|6
1724766310000|2024-08-27 13:45:10|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1724766320000|2024-08-27 13:45:20|7078|7063|7077.4|7062.4|7078|7063|7077.4|7062.4|3
1724766330000|2024-08-27 13:45:30|7077|7062|7075.7|7060.7|7077|7062|7075.7|7060.7|2
1724766340000|2024-08-27 13:45:40|7077|7062|7077.3|7062.3|7077.3|7062.3|7077|7062|2
1724766350000|2024-08-27 13:45:50|7077|7062|7077|7062|7077|7062|7077|7062|0
1724766360000|2024-08-27 13:46:00|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|1
1724766370000|2024-08-27 13:46:10|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|5
1724766380000|2024-08-27 13:46:20|7077.5|7062.5|7077|7062|7077.5|7062.5|7077|7062|1
1724766390000|2024-08-27 13:46:30|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1724766400000|2024-08-27 13:46:40|7075.9|7060.9|7078.5|7063.5|7078.5|7063.5|7075.7|7060.7|4
1724766420000|2024-08-27 13:47:00|7078|7063|7078|7063|7078|7063|7078|7063|1
1724766430000|2024-08-27 13:47:10|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1724766440000|2024-08-27 13:47:20|7080.5|7065.5|7080.8|7065.8|7081.3|7066.3|7080.3|7065.3|4
1724766450000|2024-08-27 13:47:30|7080.5|7065.5|7081|7066|7081|7066|7080.5|7065.5|0
1724766460000|2024-08-27 13:47:40|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724766470000|2024-08-27 13:47:50|7083.1|7068.1|7083.5|7068.5|7083.5|7068.5|7083.1|7068.1|9
1724766480000|2024-08-27 13:48:00|7083.8|7068.8|7084|7069|7084|7069|7083|7068|3
1724766490000|2024-08-27 13:48:10|7083|7068|7079.3|7064.3|7083|7068|7079|7064|10
1724766500000|2024-08-27 13:48:20|7080.5|7065.5|7079.3|7064.3|7080.5|7065.5|7079.3|7064.3|1
1724766520000|2024-08-27 13:48:40|7077.8|7062.8|7078.5|7063.5|7078.5|7063.5|7077.8|7062.8|2
1724766530000|2024-08-27 13:48:50|7079|7064|7080.8|7065.8|7080.8|7065.8|7079|7064|2
1724766540000|2024-08-27 13:49:00|7081.1|7066.1|7081|7066|7081.1|7066.1|7081|7066|10
1724766550000|2024-08-27 13:49:10|7081.3|7066.3|7081.5|7066.5|7082|7067|7081.3|7066.3|0
1724766560000|2024-08-27 13:49:20|||||||||1
1724766570000|2024-08-27 13:49:30|7081.8|7066.8|7083|7068|7083|7068|7081.8|7066.8|2
1724766590000|2024-08-27 13:49:50|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|1
1724766600000|2024-08-27 13:50:00|7083.3|7068.3|7083.6|7068.6|7083.6|7068.6|7083.3|7068.3|1
1724766620000|2024-08-27 13:50:20|7084.3|7069.3|7084.6|7069.6|7084.6|7069.6|7084.3|7069.3|1
1724766630000|2024-08-27 13:50:30|7084.8|7069.8|7087.3|7072.3|7087.3|7072.3|7084.8|7069.8|6
1724766640000|2024-08-27 13:50:40|7087|7072|7085.4|7070.4|7087|7072|7085.2|7070.2|15
1724766650000|2024-08-27 13:50:50|7085.1|7070.1|7084.9|7069.9|7085.1|7070.1|7084.6|7069.6|1
1724766660000|2024-08-27 13:51:00|7084.6|7069.6|7082.6|7067.6|7084.6|7069.6|7082.6|7067.6|1
1724766670000|2024-08-27 13:51:10|7082|7067|7081.9|7066.9|7082.2|7067.2|7081.9|7066.9|1
1724766680000|2024-08-27 13:51:20|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1724766700000|2024-08-27 13:51:40|7082.4|7067.4|7083.2|7068.2|7083.2|7068.2|7082.4|7067.4|3
1724766710000|2024-08-27 13:51:50|7082.9|7067.9|7085.1|7070.1|7085.1|7070.1|7082.7|7067.7|3
1724766720000|2024-08-27 13:52:00|7084.9|7069.9|7081.1|7066.1|7084.9|7069.9|7081.1|7066.1|3
1724766730000|2024-08-27 13:52:10|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|2
1724766740000|2024-08-27 13:52:20|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724766750000|2024-08-27 13:52:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1724766760000|2024-08-27 13:52:40|||||||||3
1724766770000|2024-08-27 13:52:50|7080.1|7065.1|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|1
1724766780000|2024-08-27 13:53:00|7080.1|7065.1|7078.6|7063.6|7080.1|7065.1|7078.1|7063.1|3
1724766790000|2024-08-27 13:53:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|3
1724766800000|2024-08-27 13:53:20|7077.7|7062.7|7076.1|7061.1|7077.7|7062.7|7076.1|7061.1|2
1724766810000|2024-08-27 13:53:30|||||||||1
1724766820000|2024-08-27 13:53:40|7075.6|7060.6|7075.6|7060.6|7077.2|7062.2|7075.4|7060.4|16
1724766830000|2024-08-27 13:53:50|7076.1|7061.1|7077.4|7062.4|7077.4|7062.4|7076.1|7061.1|1
1724766850000|2024-08-27 13:54:10|7077.1|7062.1|7077.1|7062.1|7077.4|7062.4|7077.1|7062.1|4
1724766860000|2024-08-27 13:54:20|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|3
1724766870000|2024-08-27 13:54:30|||||||||1
1724766880000|2024-08-27 13:54:40|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|4
1724766900000|2024-08-27 13:55:00|7075.6|7060.6|7076.4|7061.4|7076.4|7061.4|7075.6|7060.6|2
1724766910000|2024-08-27 13:55:10|7076.1|7061.1|7075.6|7060.6|7076.1|7061.1|7075.6|7060.6|2
1724766930000|2024-08-27 13:55:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|2
1724766940000|2024-08-27 13:55:40|7076.6|7061.6|7081.4|7066.4|7081.6|7066.6|7076.6|7061.6|7
1724766960000|2024-08-27 13:56:00|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1724766970000|2024-08-27 13:56:10|7080.9|7065.9|7080.6|7065.6|7080.9|7065.9|7080.6|7065.6|3
1724766980000|2024-08-27 13:56:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|6
1724766990000|2024-08-27 13:56:30|7081.9|7066.9|7083.2|7068.2|7083.4|7068.4|7081.9|7066.9|7
1724767000000|2024-08-27 13:56:40|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1724767050000|2024-08-27 13:57:30|||||||||3
1724767080000|2024-08-27 13:58:00|||||||||6
1724767090000|2024-08-27 13:58:10|7084.7|7069.7|7084.4|7069.4|7084.7|7069.7|7084.4|7069.4|16
1724767100000|2024-08-27 13:58:20|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|1
1724767110000|2024-08-27 13:58:30|7083.6|7068.6|7080.9|7065.9|7083.6|7068.6|7080.9|7065.9|28
1724767120000|2024-08-27 13:58:40|7079.5|7064.5|7078.1|7063.1|7079.5|7064.5|7078.1|7063.1|3
1724767130000|2024-08-27 13:58:50|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|2
1724767140000|2024-08-27 13:59:00|7080.2|7065.2|7081.6|7066.6|7082.9|7067.9|7080.2|7065.2|8
1724767150000|2024-08-27 13:59:10|7079.3|7064.3|7080.9|7065.9|7080.9|7065.9|7078.4|7063.4|3
1724767160000|2024-08-27 13:59:20|7081.1|7066.1|7080.6|7065.6|7081.1|7066.1|7080.1|7065.1|4
1724767170000|2024-08-27 13:59:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1724767190000|2024-08-27 13:59:50|7079.5|7064.5|7078.9|7063.9|7079.5|7064.5|7078.9|7063.9|1
1724767200000|2024-08-27 14:00:00|7078.4|7063.4|7080.9|7065.9|7080.9|7065.9|7078.4|7063.4|3
1724767210000|2024-08-27 14:00:10|7081.3|7066.3|7083.4|7068.4|7083.9|7068.9|7081.3|7066.3|1
1724767230000|2024-08-27 14:00:30|7083.1|7068.1|7083.9|7068.9|7083.9|7068.9|7083.1|7068.1|1
1724767240000|2024-08-27 14:00:40|7083.6|7068.6|7082.9|7067.9|7083.6|7068.6|7082.9|7067.9|3
1724767250000|2024-08-27 14:00:50|7083.3|7068.3|7084.4|7069.4|7084.4|7069.4|7083.3|7068.3|10
1724767260000|2024-08-27 14:01:00|7082.6|7067.6|7078.6|7063.6|7082.6|7067.6|7078.6|7063.6|6
1724767270000|2024-08-27 14:01:10|7078.9|7063.9|7078.4|7063.4|7079.9|7064.9|7078.4|7063.4|3
1724767280000|2024-08-27 14:01:20|7078|7063|7077|7062|7078.5|7063.5|7075.3|7060.3|35
1724767290000|2024-08-27 14:01:30|7077.3|7062.3|7077|7062|7077.3|7062.3|7076.5|7061.5|13
1724767300000|2024-08-27 14:01:40|7076.8|7061.8|7074.8|7059.8|7076.8|7061.8|7074.8|7059.8|1
1724767310000|2024-08-27 14:01:50|7075.1|7060.1|7075.1|7060.1|7075.6|7060.6|7074.8|7059.8|0
1724767330000|2024-08-27 14:02:10|7075.4|7060.4|7075.6|7060.6|7075.6|7060.6|7075.4|7060.4|0
1724767380000|2024-08-27 14:03:00|7076.1|7061.1|7076.6|7061.6|7077.1|7062.1|7076.1|7061.1|5
1724767390000|2024-08-27 14:03:10|7077.1|7062.1|7079.1|7064.1|7079.6|7064.6|7077.1|7062.1|3
1724767400000|2024-08-27 14:03:20|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|1
1724767410000|2024-08-27 14:03:30|7078.1|7063.1|7076.3|7061.3|7078.1|7063.1|7076.3|7061.3|2
1724767430000|2024-08-27 14:03:50|7077|7062|7077.4|7062.4|7077.4|7062.4|7077|7062|1
1724767440000|2024-08-27 14:04:00|7077.6|7062.6|7077.5|7062.5|7077.6|7062.6|7077.5|7062.5|0
1724767450000|2024-08-27 14:04:10|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1724767460000|2024-08-27 14:04:20|7077.9|7062.9|7078.3|7063.3|7078.3|7063.3|7077.9|7062.9|1
1724767470000|2024-08-27 14:04:30|||||||||7
1724767480000|2024-08-27 14:04:40|7078.8|7063.8|7079.3|7064.3|7079.3|7064.3|7078.8|7063.8|26
1724767500000|2024-08-27 14:05:00|||||||||1
1724767510000|2024-08-27 14:05:10|7079.5|7064.5|7079.5|7064.5|7079.8|7064.8|7079|7064|13
1724767520000|2024-08-27 14:05:20|7079|7064|7079.8|7064.8|7079.8|7064.8|7079|7064|1
1724767530000|2024-08-27 14:05:30|7080|7065|7080.6|7065.6|7080.6|7065.6|7079.3|7064.3|8
1724767540000|2024-08-27 14:05:40|7081|7066|7084.6|7069.6|7084.6|7069.6|7081|7066|2
1724767550000|2024-08-27 14:05:50|7084.3|7069.3|7084.6|7069.6|7084.6|7069.6|7084.3|7069.3|3
1724767560000|2024-08-27 14:06:00|7084.3|7069.3|7084.6|7069.6|7084.6|7069.6|7083.5|7068.5|3
1724767570000|2024-08-27 14:06:10|7084.9|7069.9|7083.8|7068.8|7085.1|7070.1|7083.8|7068.8|1
1724767580000|2024-08-27 14:06:20|7084.1|7069.1|7085.1|7070.1|7085.1|7070.1|7084.1|7069.1|2
1724767600000|2024-08-27 14:06:40|7086.2|7071.2|7085.3|7070.3|7086.2|7071.2|7085.3|7070.3|16
1724767610000|2024-08-27 14:06:50|||||||||1
1724767620000|2024-08-27 14:07:00|7085|7070|7086.1|7071.1|7086.1|7071.1|7084.8|7069.8|6
1724767630000|2024-08-27 14:07:10|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1724767640000|2024-08-27 14:07:20|7086.1|7071.1|7085.8|7070.8|7086.1|7071.1|7085.5|7070.5|3
1724767650000|2024-08-27 14:07:30|7085.5|7070.5|7085.6|7070.6|7085.8|7070.8|7084.6|7069.6|3
1724767670000|2024-08-27 14:07:50|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7084.6|7069.6|0
1724767680000|2024-08-27 14:08:00|7085.4|7070.4|7085.6|7070.6|7085.9|7070.9|7085.4|7070.4|5
1724767690000|2024-08-27 14:08:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1724767700000|2024-08-27 14:08:20|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1724767710000|2024-08-27 14:08:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1724767720000|2024-08-27 14:08:40|7086.2|7071.2|7085.1|7070.1|7086.2|7071.2|7083.1|7068.1|11
1724767740000|2024-08-27 14:09:00|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|3
1724767750000|2024-08-27 14:09:10|7085.2|7070.2|7084.8|7069.8|7085.2|7070.2|7084.3|7069.3|5
1724767760000|2024-08-27 14:09:20|7085.1|7070.1|7085.6|7070.6|7085.6|7070.6|7085.1|7070.1|6
1724767770000|2024-08-27 14:09:30|7085.4|7070.4|7084.4|7069.4|7085.4|7070.4|7084.1|7069.1|1
1724767780000|2024-08-27 14:09:40|7084.9|7069.9|7084.6|7069.6|7084.9|7069.9|7084.6|7069.6|0
1724767790000|2024-08-27 14:09:50|7084.9|7069.9|7084.6|7069.6|7084.9|7069.9|7084.6|7069.6|0
1724767800000|2024-08-27 14:10:00|7084.9|7069.9|7085.1|7070.1|7085.1|7070.1|7084.8|7069.8|5
1724767810000|2024-08-27 14:10:10|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|0
1724767830000|2024-08-27 14:10:30|||||||||1
1724767840000|2024-08-27 14:10:40|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1724767850000|2024-08-27 14:10:50|7085.4|7070.4|7086.9|7071.9|7086.9|7071.9|7085.4|7070.4|16
1724767860000|2024-08-27 14:11:00|||||||||2
1724767870000|2024-08-27 14:11:10|7087.2|7072.2|7086.9|7071.9|7087.2|7072.2|7086.9|7071.9|2
1724767880000|2024-08-27 14:11:20|||||||||1
1724767890000|2024-08-27 14:11:30|7086.7|7071.7|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|4
1724767900000|2024-08-27 14:11:40|||||||||6
1724767910000|2024-08-27 14:11:50|7086.6|7071.6|7084.7|7069.7|7086.6|7071.6|7084.1|7069.1|3
1724767920000|2024-08-27 14:12:00|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.1|7069.1|2
1724767930000|2024-08-27 14:12:10|||||||||1
1724767940000|2024-08-27 14:12:20|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|1
1724767950000|2024-08-27 14:12:30|7084.7|7069.7|7086.4|7071.4|7086.4|7071.4|7084.7|7069.7|1
1724767970000|2024-08-27 14:12:50|||||||||1
1724767980000|2024-08-27 14:13:00|||||||||2
1724767990000|2024-08-27 14:13:10|7085.8|7070.8|7084.8|7069.8|7085.8|7070.8|7084.8|7069.8|21
1724768000000|2024-08-27 14:13:20|7085.3|7070.3|7086.6|7071.6|7086.6|7071.6|7085.3|7070.3|1
1724768010000|2024-08-27 14:13:30|7086.3|7071.3|7086.3|7071.3|7086.6|7071.6|7086.3|7071.3|1
1724768020000|2024-08-27 14:13:40|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7085.3|7070.3|1
1724768030000|2024-08-27 14:13:50|7087|7072|7087.8|7072.8|7087.8|7072.8|7087|7072|1
1724768040000|2024-08-27 14:14:00|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|5
1724768060000|2024-08-27 14:14:20|7089.7|7074.7|7091.6|7076.6|7091.8|7076.8|7089.7|7074.7|17
1724768070000|2024-08-27 14:14:30|7091.1|7076.1|7092.7|7077.7|7092.7|7077.7|7091.1|7076.1|19
1724768080000|2024-08-27 14:14:40|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1724768090000|2024-08-27 14:14:50|7091.9|7076.9|7092.4|7077.4|7092.4|7077.4|7091.9|7076.9|3
1724768100000|2024-08-27 14:15:00|||||||||1
1724768120000|2024-08-27 14:15:20|7090.4|7075.4|7088.9|7073.9|7090.4|7075.4|7088.9|7073.9|8
1724768130000|2024-08-27 14:15:30|7088.7|7073.7|7089.7|7074.7|7089.7|7074.7|7088.4|7073.4|4
1724768160000|2024-08-27 14:16:00|||||||||2
1724768170000|2024-08-27 14:16:10|7089.9|7074.9|7090.2|7075.2|7090.4|7075.4|7089.9|7074.9|8
1724768180000|2024-08-27 14:16:20|7090.7|7075.7|7088.4|7073.4|7090.7|7075.7|7088.2|7073.2|21
1724768190000|2024-08-27 14:16:30|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1724768230000|2024-08-27 14:17:10|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1724768240000|2024-08-27 14:17:20|7089.4|7074.4|7088.7|7073.7|7089.4|7074.4|7088.7|7073.7|1
1724768250000|2024-08-27 14:17:30|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.2|7073.2|2
1724768260000|2024-08-27 14:17:40|7088.7|7073.7|7090.4|7075.4|7090.4|7075.4|7088.7|7073.7|32
1724768270000|2024-08-27 14:17:50|7090.9|7075.9|7093.9|7078.9|7093.9|7078.9|7090.9|7075.9|6
1724768280000|2024-08-27 14:18:00|7094.2|7079.2|7093.4|7078.4|7095.4|7080.4|7093.4|7078.4|8
1724768300000|2024-08-27 14:18:20|7092.9|7077.9|7093.4|7078.4|7093.7|7078.7|7092.9|7077.9|0
1724768310000|2024-08-27 14:18:30|7093.7|7078.7|7094.4|7079.4|7094.4|7079.4|7093.7|7078.7|0
1724768320000|2024-08-27 14:18:40|7094.1|7079.1|7094.4|7079.4|7094.4|7079.4|7093.9|7078.9|0
1724768330000|2024-08-27 14:18:50|7094.9|7079.9|7092.4|7077.4|7094.9|7079.9|7092.4|7077.4|9
1724768340000|2024-08-27 14:19:00|7092.6|7077.6|7093.9|7078.9|7094.2|7079.2|7092.6|7077.6|3
1724768350000|2024-08-27 14:19:10|7094.2|7079.2|7094.4|7079.4|7094.4|7079.4|7094.2|7079.2|0
1724768370000|2024-08-27 14:19:30|7093.9|7078.9|7094.1|7079.1|7094.2|7079.2|7093.9|7078.9|2
1724768380000|2024-08-27 14:19:40|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1724768400000|2024-08-27 14:20:00|7094.4|7079.4|7094.1|7079.1|7094.4|7079.4|7094.1|7079.1|0
1724768410000|2024-08-27 14:20:10|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7094.1|7079.1|2
1724768430000|2024-08-27 14:20:30|7094.4|7079.4|7094.9|7079.9|7094.9|7079.9|7094.4|7079.4|3
1724768460000|2024-08-27 14:21:00|7095.4|7080.4|7099.4|7084.4|7099.9|7084.9|7095.4|7080.4|6
1724768470000|2024-08-27 14:21:10|7099.9|7084.9|7096.9|7081.9|7099.9|7084.9|7096.9|7081.9|7
1724768480000|2024-08-27 14:21:20|7096.3|7081.3|7097.2|7082.2|7097.2|7082.2|7095.4|7080.4|3
1724768490000|2024-08-27 14:21:30|7096.9|7081.9|7093.1|7078.1|7096.9|7081.9|7093.1|7078.1|5
1724768510000|2024-08-27 14:21:50|7093.7|7078.7|7093.9|7078.9|7094.9|7079.9|7093.7|7078.7|3
1724768520000|2024-08-27 14:22:00|7093.1|7078.1|7093.9|7078.9|7094.9|7079.9|7093.1|7078.1|3
1724768540000|2024-08-27 14:22:20|7094.2|7079.2|7095.4|7080.4|7095.4|7080.4|7093.9|7078.9|1
1724768560000|2024-08-27 14:22:40|7094.6|7079.6|7093.4|7078.4|7094.6|7079.6|7093.1|7078.1|12
1724768570000|2024-08-27 14:22:50|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1724768580000|2024-08-27 14:23:00|7094.7|7079.7|7094.9|7079.9|7094.9|7079.9|7094.7|7079.7|0
1724768590000|2024-08-27 14:23:10|7095.2|7080.2|7095.4|7080.4|7095.4|7080.4|7095.2|7080.2|1
1724768600000|2024-08-27 14:23:20|7095.2|7080.2|7094.6|7079.6|7095.2|7080.2|7094.6|7079.6|4
1724768610000|2024-08-27 14:23:30|7094.9|7079.9|7095.7|7080.7|7095.7|7080.7|7094.6|7079.6|2
1724768620000|2024-08-27 14:23:40|7095.9|7080.9|7095.7|7080.7|7095.9|7080.9|7095.7|7080.7|2
1724768630000|2024-08-27 14:23:50|7095.9|7080.9|7094.6|7079.6|7095.9|7080.9|7094.6|7079.6|2
1724768640000|2024-08-27 14:24:00|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.6|7079.6|3
1724768660000|2024-08-27 14:24:20|||||||||2
1724768670000|2024-08-27 14:24:30|7095.1|7080.1|7096.9|7081.9|7096.9|7081.9|7095.1|7080.1|3
1724768680000|2024-08-27 14:24:40|7097.7|7082.7|7098.7|7083.7|7098.7|7083.7|7097.7|7082.7|5
1724768700000|2024-08-27 14:25:00|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1724768710000|2024-08-27 14:25:10|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1724768730000|2024-08-27 14:25:30|||||||||2
1724768750000|2024-08-27 14:25:50|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|3
1724768770000|2024-08-27 14:26:10|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|5
1724768780000|2024-08-27 14:26:20|7098.9|7083.9|7105.4|7090.4|7105.4|7090.4|7098.9|7083.9|13
1724768790000|2024-08-27 14:26:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.4|7090.4|4
1724768800000|2024-08-27 14:26:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.4|7090.4|2
1724768810000|2024-08-27 14:26:50|||||||||7
1724768850000|2024-08-27 14:27:30|7104.7|7089.7|7105.2|7090.2|7105.2|7090.2|7104.7|7089.7|8
1724768860000|2024-08-27 14:27:40|7105.9|7090.9|7103.5|7088.5|7106.2|7091.2|7103.5|7088.5|2
1724768870000|2024-08-27 14:27:50|7103.2|7088.2|7103.2|7088.2|7103.5|7088.5|7103.2|7088.2|2
1724768880000|2024-08-27 14:28:00|7102.4|7087.4|7104.5|7089.5|7104.5|7089.5|7101.8|7086.8|5
1724768890000|2024-08-27 14:28:10|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1724768900000|2024-08-27 14:28:20|7105.2|7090.2|7106.2|7091.2|7106.2|7091.2|7105.2|7090.2|4
1724768910000|2024-08-27 14:28:30|7106.6|7091.6|7106.7|7091.7|7107|7092|7105.7|7090.7|12
1724768920000|2024-08-27 14:28:40|7106.5|7091.5|7102.2|7087.2|7106.5|7091.5|7102.2|7087.2|3
1724768930000|2024-08-27 14:28:50|7103|7088|7104.2|7089.2|7104.2|7089.2|7103|7088|1
1724768940000|2024-08-27 14:29:00|7104.7|7089.7|7104.7|7089.7|7106.2|7091.2|7104.7|7089.7|4
1724768960000|2024-08-27 14:29:20|||||||||2
1724768970000|2024-08-27 14:29:30|7103|7088|7103|7088|7103|7088|7103|7088|2
1724768990000|2024-08-27 14:29:50|7103.2|7088.2|7105|7090|7105|7090|7103.2|7088.2|9
1724769000000|2024-08-27 14:30:00|7103|7088|7105.2|7090.2|7105.2|7090.2|7102.2|7087.2|18
1724769010000|2024-08-27 14:30:10|7104.7|7089.7|7103.5|7088.5|7104.7|7089.7|7103.5|7088.5|22
1724769020000|2024-08-27 14:30:20|7102.7|7087.7|7101.7|7086.7|7103.5|7088.5|7100.4|7085.4|21
1724769030000|2024-08-27 14:30:30|7101.5|7086.5|7101.5|7086.5|7101.7|7086.7|7101.5|7086.5|4
1724769040000|2024-08-27 14:30:40|7101|7086|7101|7086|7102|7087|7099.4|7084.4|21
1724769050000|2024-08-27 14:30:50|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|2
1724769060000|2024-08-27 14:31:00|7102|7087|7102.5|7087.5|7102.5|7087.5|7102|7087|5
1724769070000|2024-08-27 14:31:10|7103|7088|7103.7|7088.7|7104|7089|7103|7088|15
1724769080000|2024-08-27 14:31:20|7104|7089|7102.7|7087.7|7104|7089|7102.7|7087.7|3
1724769090000|2024-08-27 14:31:30|7101.8|7086.8|7101.7|7086.7|7101.8|7086.8|7101|7086|7
1724769100000|2024-08-27 14:31:40|7101.2|7086.2|7098.2|7083.2|7101.2|7086.2|7098|7083|5
1724769110000|2024-08-27 14:31:50|7098.7|7083.7|7097|7082|7098.7|7083.7|7096.4|7081.4|4
1724769120000|2024-08-27 14:32:00|7097.2|7082.2|7099|7084|7099|7084|7097.2|7082.2|18
1724769130000|2024-08-27 14:32:10|7098.4|7083.4|7097.4|7082.4|7098.4|7083.4|7097.4|7082.4|6
1724769140000|2024-08-27 14:32:20|7097.5|7082.5|7097.4|7082.4|7097.7|7082.7|7097.2|7082.2|0
1724769150000|2024-08-27 14:32:30|7097.7|7082.7|7098|7083|7098|7083|7097.7|7082.7|4
1724769160000|2024-08-27 14:32:40|7098.2|7083.2|7096.7|7081.7|7098.2|7083.2|7096.7|7081.7|18
1724769170000|2024-08-27 14:32:50|7096.9|7081.9|7095.2|7080.2|7096.9|7081.9|7094.9|7079.9|12
1724769180000|2024-08-27 14:33:00|7094.6|7079.6|7095.7|7080.7|7095.7|7080.7|7094.6|7079.6|5
1724769190000|2024-08-27 14:33:10|7099.4|7084.4|7100.5|7085.5|7100.5|7085.5|7099.4|7084.4|6
1724769200000|2024-08-27 14:33:20|7101|7086|7100.5|7085.5|7101.2|7086.2|7100.2|7085.2|10
1724769210000|2024-08-27 14:33:30|7100.7|7085.7|7100.2|7085.2|7100.7|7085.7|7100.2|7085.2|2
1724769220000|2024-08-27 14:33:40|7100.7|7085.7|7101.2|7086.2|7101.2|7086.2|7100.7|7085.7|1
1724769230000|2024-08-27 14:33:50|7100.2|7085.2|7103.7|7088.7|7103.7|7088.7|7100.2|7085.2|23
1724769240000|2024-08-27 14:34:00|7104|7089|7106.2|7091.2|7106.2|7091.2|7104|7089|3
1724769250000|2024-08-27 14:34:10|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1724769270000|2024-08-27 14:34:30|||||||||1
1724769280000|2024-08-27 14:34:40|7106.7|7091.7|7106.5|7091.5|7106.7|7091.7|7106.5|7091.5|5
1724769290000|2024-08-27 14:34:50|7106.2|7091.2|7102.7|7087.7|7106.5|7091.5|7102.7|7087.7|10
1724769300000|2024-08-27 14:35:00|7103.2|7088.2|7104.5|7089.5|7104.7|7089.7|7103.2|7088.2|11
1724769310000|2024-08-27 14:35:10|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|3
1724769320000|2024-08-27 14:35:20|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|1
1724769330000|2024-08-27 14:35:30|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|2
1724769340000|2024-08-27 14:35:40|7102.9|7087.9|7102|7087|7102.9|7087.9|7102|7087|3
1724769350000|2024-08-27 14:35:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|9
1724769380000|2024-08-27 14:36:20|7102|7087|7104|7089|7104|7089|7102|7087|2
1724769390000|2024-08-27 14:36:30|7103.7|7088.7|7103.5|7088.5|7103.7|7088.7|7103.5|7088.5|0
1724769400000|2024-08-27 14:36:40|7103|7088|7103|7088|7103.5|7088.5|7103|7088|2
1724769410000|2024-08-27 14:36:50|7103.2|7088.2|7103.5|7088.5|7103.5|7088.5|7103.2|7088.2|0
1724769440000|2024-08-27 14:37:20|7102.6|7087.6|7100.2|7085.2|7102.6|7087.6|7100.2|7085.2|10
1724769450000|2024-08-27 14:37:30|7100|7085|7097.4|7082.4|7100|7085|7097.4|7082.4|18
1724769460000|2024-08-27 14:37:40|7097.7|7082.7|7094.9|7079.9|7097.7|7082.7|7094.6|7079.6|3
1724769470000|2024-08-27 14:37:50|7093.9|7078.9|7097.7|7082.7|7097.9|7082.9|7093.9|7078.9|8
1724769480000|2024-08-27 14:38:00|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|3
1724769490000|2024-08-27 14:38:10|7092.7|7077.7|7086.8|7071.8|7092.7|7077.7|7086.8|7071.8|34
1724769500000|2024-08-27 14:38:20|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|1
1724769510000|2024-08-27 14:38:30|7086.9|7071.9|7086.8|7071.8|7086.9|7071.9|7086.6|7071.6|2
1724769530000|2024-08-27 14:38:50|||||||||1
1724769540000|2024-08-27 14:39:00|7087.3|7072.3|7090.6|7075.6|7090.6|7075.6|7087.3|7072.3|9
1724769550000|2024-08-27 14:39:10|7091.3|7076.3|7090.3|7075.3|7091.3|7076.3|7090.3|7075.3|13
1724769560000|2024-08-27 14:39:20|7089.5|7074.5|7088.8|7073.8|7089.5|7074.5|7088.8|7073.8|3
1724769570000|2024-08-27 14:39:30|||||||||1
1724769580000|2024-08-27 14:39:40|7089.3|7074.3|7087.8|7072.8|7089.3|7074.3|7087.8|7072.8|6
1724769590000|2024-08-27 14:39:50|7088|7073|7088.9|7073.9|7088.9|7073.9|7088|7073|3
1724769600000|2024-08-27 14:40:00|7089.3|7074.3|7090.8|7075.8|7092.8|7077.8|7089.3|7074.3|9
1724769610000|2024-08-27 14:40:10|7090.5|7075.5|7089.8|7074.8|7090.5|7075.5|7089.8|7074.8|0
1724769620000|2024-08-27 14:40:20|||||||||2
1724769640000|2024-08-27 14:40:40|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|1
1724769650000|2024-08-27 14:40:50|||||||||1
1724769660000|2024-08-27 14:41:00|7088.6|7073.6|7088.3|7073.3|7088.6|7073.6|7088.3|7073.3|3
1724769670000|2024-08-27 14:41:10|7088.1|7073.1|7087.8|7072.8|7088.3|7073.3|7087.8|7072.8|2
1724769680000|2024-08-27 14:41:20|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.3|7073.3|4
1724769690000|2024-08-27 14:41:30|7088.3|7073.3|7085.8|7070.8|7088.3|7073.3|7085.8|7070.8|8
1724769700000|2024-08-27 14:41:40|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|1
1724769720000|2024-08-27 14:42:00|7086.8|7071.8|7088.8|7073.8|7088.8|7073.8|7086.8|7071.8|2
1724769730000|2024-08-27 14:42:10|7089.3|7074.3|7090.1|7075.1|7090.8|7075.8|7089.3|7074.3|4
1724769760000|2024-08-27 14:42:40|7089.8|7074.8|7090.1|7075.1|7090.1|7075.1|7089.8|7074.8|1
1724769770000|2024-08-27 14:42:50|7090.6|7075.6|7090.9|7075.9|7090.9|7075.9|7090.6|7075.6|1
1724769780000|2024-08-27 14:43:00|7091.3|7076.3|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|2
1724769790000|2024-08-27 14:43:10|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|3
1724769810000|2024-08-27 14:43:30|7089.8|7074.8|7089.6|7074.6|7089.8|7074.8|7089.3|7074.3|5
1724769830000|2024-08-27 14:43:50|7089.8|7074.8|7090.3|7075.3|7090.3|7075.3|7089.8|7074.8|2
1724769850000|2024-08-27 14:44:10|7090.9|7075.9|7091.1|7076.1|7091.1|7076.1|7090.9|7075.9|5
1724769860000|2024-08-27 14:44:20|7091.4|7076.4|7091.1|7076.1|7091.4|7076.4|7090.6|7075.6|1
1724769870000|2024-08-27 14:44:30|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|1
1724769880000|2024-08-27 14:44:40|7091.3|7076.3|7091.8|7076.8|7091.8|7076.8|7091.3|7076.3|3
1724769890000|2024-08-27 14:44:50|7092.3|7077.3|7094.1|7079.1|7094.4|7079.4|7092.3|7077.3|13
1724769900000|2024-08-27 14:45:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|2
1724769910000|2024-08-27 14:45:10|7092.4|7077.4|7092.1|7077.1|7092.6|7077.6|7090.8|7075.8|18
1724769920000|2024-08-27 14:45:20|7091.6|7076.6|7092.1|7077.1|7092.1|7077.1|7091.6|7076.6|0
1724769930000|2024-08-27 14:45:30|7090.6|7075.6|7090.1|7075.1|7091.4|7076.4|7090.1|7075.1|4
1724769940000|2024-08-27 14:45:40|7089.6|7074.6|7087.1|7072.1|7089.6|7074.6|7087.1|7072.1|4
1724769950000|2024-08-27 14:45:50|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|0
1724769960000|2024-08-27 14:46:00|7087.3|7072.3|7082.3|7067.3|7087.3|7072.3|7082.3|7067.3|14
1724769970000|2024-08-27 14:46:10|7082.6|7067.6|7081.6|7066.6|7082.8|7067.8|7081.3|7066.3|10
1724769980000|2024-08-27 14:46:20|7081.3|7066.3|7082.3|7067.3|7082.3|7067.3|7081.3|7066.3|7
1724769990000|2024-08-27 14:46:30|7081.9|7066.9|7082.6|7067.6|7082.6|7067.6|7081.6|7066.6|5
1724770000000|2024-08-27 14:46:40|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|1
1724770010000|2024-08-27 14:46:50|7080.8|7065.8|7081.1|7066.1|7081.1|7066.1|7080.8|7065.8|1
1724770020000|2024-08-27 14:47:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|1
1724770030000|2024-08-27 14:47:10|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1724770040000|2024-08-27 14:47:20|7078.8|7063.8|7077.6|7062.6|7078.8|7063.8|7077.6|7062.6|7
1724770050000|2024-08-27 14:47:30|7077.3|7062.3|7075.6|7060.6|7077.3|7062.3|7075.6|7060.6|4
1724770080000|2024-08-27 14:48:00|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.3|7061.3|5
1724770090000|2024-08-27 14:48:10|7077.1|7062.1|7078.3|7063.3|7078.8|7063.8|7077.1|7062.1|1
1724770120000|2024-08-27 14:48:40|7078.8|7063.8|7078.3|7063.3|7079.8|7064.8|7078.3|7063.3|2
1724770130000|2024-08-27 14:48:50|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7076.8|7061.8|2
1724770140000|2024-08-27 14:49:00|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1724770150000|2024-08-27 14:49:10|||||||||1
1724770160000|2024-08-27 14:49:20|7075.1|7060.1|7074.3|7059.3|7075.1|7060.1|7074.1|7059.1|18
1724770170000|2024-08-27 14:49:30|7074.8|7059.8|7075.3|7060.3|7075.8|7060.8|7074.3|7059.3|16
1724770180000|2024-08-27 14:49:40|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724770200000|2024-08-27 14:50:00|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1724770210000|2024-08-27 14:50:10|7076.1|7061.1|7073.8|7058.8|7076.1|7061.1|7073.5|7058.5|40
1724770220000|2024-08-27 14:50:20|7073.3|7058.3|7071.8|7056.8|7073.3|7058.3|7071.3|7056.3|14
1724770250000|2024-08-27 14:50:50|7072.8|7057.8|7074.6|7059.6|7074.6|7059.6|7072.8|7057.8|17
1724770270000|2024-08-27 14:51:10|7074.1|7059.1|7074.3|7059.3|7074.3|7059.3|7074.1|7059.1|0
1724770280000|2024-08-27 14:51:20|7074.6|7059.6|7072.1|7057.1|7075.1|7060.1|7072.1|7057.1|9
1724770290000|2024-08-27 14:51:30|7071.8|7056.8|7071.8|7056.8|7072.6|7057.6|7071.8|7056.8|1
1724770300000|2024-08-27 14:51:40|7071.6|7056.6|7067.6|7052.6|7071.6|7056.6|7067.3|7052.3|8
1724770310000|2024-08-27 14:51:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|1
1724770320000|2024-08-27 14:52:00|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724770330000|2024-08-27 14:52:10|7066.8|7051.8|7067.3|7052.3|7067.3|7052.3|7065.8|7050.8|18
1724770340000|2024-08-27 14:52:20|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7069.3|7054.3|1
1724770360000|2024-08-27 14:52:40|7071.3|7056.3|7072.1|7057.1|7072.1|7057.1|7071.3|7056.3|0
1724770370000|2024-08-27 14:52:50|7074.6|7059.6|7075.4|7060.4|7075.4|7060.4|7074.1|7059.1|7
1724770380000|2024-08-27 14:53:00|||||||||1
1724770390000|2024-08-27 14:53:10|7075.1|7060.1|7074.9|7059.9|7075.1|7060.1|7074.9|7059.9|4
1724770400000|2024-08-27 14:53:20|7074.3|7059.3|7074.1|7059.1|7074.3|7059.3|7074.1|7059.1|2
1724770410000|2024-08-27 14:53:30|7074.3|7059.3|7074.6|7059.6|7074.6|7059.6|7074.3|7059.3|2
1724770420000|2024-08-27 14:53:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1724770440000|2024-08-27 14:54:00|7075.8|7060.8|7074.8|7059.8|7075.8|7060.8|7074.8|7059.8|6
1724770450000|2024-08-27 14:54:10|7075.1|7060.1|7075.1|7060.1|7076.1|7061.1|7075.1|7060.1|2
1724770460000|2024-08-27 14:54:20|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|2
1724770470000|2024-08-27 14:54:30|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1724770480000|2024-08-27 14:54:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1724770490000|2024-08-27 14:54:50|7073.3|7058.3|7072.3|7057.3|7073.3|7058.3|7072.3|7057.3|4
1724770500000|2024-08-27 14:55:00|7072.6|7057.6|7072.1|7057.1|7072.8|7057.8|7072.1|7057.1|3
1724770520000|2024-08-27 14:55:20|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1724770530000|2024-08-27 14:55:30|||||||||1
1724770540000|2024-08-27 14:55:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|12
1724770550000|2024-08-27 14:55:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1724770560000|2024-08-27 14:56:00|||||||||7
1724770570000|2024-08-27 14:56:10|||||||||1
1724770590000|2024-08-27 14:56:30|7068.8|7053.8|7066.3|7051.3|7068.8|7053.8|7066.3|7051.3|5
1724770600000|2024-08-27 14:56:40|7066.8|7051.8|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|4
1724770610000|2024-08-27 14:56:50|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1724770620000|2024-08-27 14:57:00|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|2
1724770630000|2024-08-27 14:57:10|||||||||1
1724770640000|2024-08-27 14:57:20|7069.8|7054.8|7068.8|7053.8|7069.8|7054.8|7068.8|7053.8|1
1724770650000|2024-08-27 14:57:30|7068.1|7053.1|7068.6|7053.6|7068.9|7053.9|7067.8|7052.8|6
1724770660000|2024-08-27 14:57:40|7068.3|7053.3|7071.1|7056.1|7071.1|7056.1|7068.3|7053.3|3
1724770670000|2024-08-27 14:57:50|7071.6|7056.6|7071.8|7056.8|7071.8|7056.8|7071.6|7056.6|1
1724770680000|2024-08-27 14:58:00|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|11
1724770690000|2024-08-27 14:58:10|7068.8|7053.8|7068.6|7053.6|7068.8|7053.8|7068.1|7053.1|0
1724770700000|2024-08-27 14:58:20|7068.1|7053.1|7068.3|7053.3|7068.3|7053.3|7067.8|7052.8|0
1724770720000|2024-08-27 14:58:40|||||||||9
1724770730000|2024-08-27 14:58:50|7068.6|7053.6|7068.3|7053.3|7068.6|7053.6|7068.3|7053.3|2
1724770740000|2024-08-27 14:59:00|7068.6|7053.6|7069.6|7054.6|7069.6|7054.6|7068.6|7053.6|0
1724770750000|2024-08-27 14:59:10|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.8|7054.8|0
1724770760000|2024-08-27 14:59:20|7070.6|7055.6|7070.2|7055.2|7070.6|7055.6|7069.9|7054.9|2
1724770770000|2024-08-27 14:59:30|7070.7|7055.7|7070.4|7055.4|7070.7|7055.7|7070.4|7055.4|1
1724770780000|2024-08-27 14:59:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1724770790000|2024-08-27 14:59:50|7070.5|7055.5|7070.7|7055.7|7070.7|7055.7|7070.5|7055.5|0
1724770800000|2024-08-27 15:00:00|7071.5|7056.5|7067.8|7052.8|7072.6|7057.6|7067.8|7052.8|19
1724770830000|2024-08-27 15:00:30|7068|7053|7070.3|7055.3|7070.3|7055.3|7068|7053|4
1724770840000|2024-08-27 15:00:40|7070.6|7055.6|7070.3|7055.3|7070.8|7055.8|7070.3|7055.3|0
1724770850000|2024-08-27 15:00:50|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|5
1724770860000|2024-08-27 15:01:00|7071.3|7056.3|7071.6|7056.6|7071.6|7056.6|7071.3|7056.3|4
1724770870000|2024-08-27 15:01:10|7072.1|7057.1|7071.6|7056.6|7072.6|7057.6|7071.6|7056.6|6
1724770890000|2024-08-27 15:01:30|||||||||1
1724770900000|2024-08-27 15:01:40|7071.1|7056.1|7070.5|7055.5|7071.1|7056.1|7070.5|7055.5|4
1724770910000|2024-08-27 15:01:50|7069.6|7054.6|7070.3|7055.3|7070.3|7055.3|7069.6|7054.6|12
1724770920000|2024-08-27 15:02:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1724770930000|2024-08-27 15:02:10|7071.3|7056.3|7072|7057|7072.8|7057.8|7071.3|7056.3|8
1724770950000|2024-08-27 15:02:30|7071.3|7056.3|7071.6|7056.6|7071.6|7056.6|7071.3|7056.3|1
1724770960000|2024-08-27 15:02:40|7072.3|7057.3|7073.3|7058.3|7073.3|7058.3|7072.3|7057.3|1
1724770970000|2024-08-27 15:02:50|7072.8|7057.8|7072.3|7057.3|7072.8|7057.8|7072.3|7057.3|4
1724770990000|2024-08-27 15:03:10|7074|7059|7073.9|7058.9|7074.4|7059.4|7073.6|7058.6|21
1724771000000|2024-08-27 15:03:20|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|3
1724771010000|2024-08-27 15:03:30|||||||||1
1724771020000|2024-08-27 15:03:40|7073.8|7058.8|7073|7058|7073.8|7058.8|7073|7058|7
1724771040000|2024-08-27 15:04:00|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7071.6|7056.6|3
1724771050000|2024-08-27 15:04:10|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|1
1724771060000|2024-08-27 15:04:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1724771070000|2024-08-27 15:04:30|7071.6|7056.6|7072.1|7057.1|7072.4|7057.4|7071.6|7056.6|3
1724771080000|2024-08-27 15:04:40|7071.6|7056.6|7073.4|7058.4|7073.9|7058.9|7071.6|7056.6|5
1724771090000|2024-08-27 15:04:50|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1724771100000|2024-08-27 15:05:00|7073.4|7058.4|7072.6|7057.6|7073.6|7058.6|7072.6|7057.6|3
1724771110000|2024-08-27 15:05:10|7069.6|7054.6|7070.1|7055.1|7070.1|7055.1|7069.4|7054.4|1
1724771130000|2024-08-27 15:05:30|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|1
1724771140000|2024-08-27 15:05:40|7070.1|7055.1|7070.9|7055.9|7070.9|7055.9|7070.1|7055.1|2
1724771150000|2024-08-27 15:05:50|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|3
1724771180000|2024-08-27 15:06:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1724771190000|2024-08-27 15:06:30|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|4
1724771200000|2024-08-27 15:06:40|||||||||3
1724771220000|2024-08-27 15:07:00|7067.6|7052.6|7069.4|7054.4|7069.4|7054.4|7067.6|7052.6|2
1724771250000|2024-08-27 15:07:30|7068.9|7053.9|7068.1|7053.1|7068.9|7053.9|7068.1|7053.1|3
1724771260000|2024-08-27 15:07:40|7068.4|7053.4|7067.9|7052.9|7068.4|7053.4|7067.9|7052.9|1
1724771280000|2024-08-27 15:08:00|||||||||2
1724771290000|2024-08-27 15:08:10|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|1
1724771300000|2024-08-27 15:08:20|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|1
1724771310000|2024-08-27 15:08:30|7069.4|7054.4|7070.4|7055.4|7070.4|7055.4|7069.4|7054.4|1
1724771330000|2024-08-27 15:08:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1724771350000|2024-08-27 15:09:10|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.4|7052.4|14
1724771360000|2024-08-27 15:09:20|7068.9|7053.9|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|3
1724771370000|2024-08-27 15:09:30|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|1
1724771380000|2024-08-27 15:09:40|7069.4|7054.4|7067.9|7052.9|7069.4|7054.4|7067.9|7052.9|1
1724771390000|2024-08-27 15:09:50|7068.1|7053.1|7068.4|7053.4|7068.4|7053.4|7068.1|7053.1|4
1724771400000|2024-08-27 15:10:00|||||||||5
1724771420000|2024-08-27 15:10:20|7069.4|7054.4|7069.4|7054.4|7069.9|7054.9|7068.9|7053.9|10
1724771450000|2024-08-27 15:10:50|||||||||1
1724771460000|2024-08-27 15:11:00|7069.6|7054.6|7069.6|7054.6|7070.1|7055.1|7069.6|7054.6|5
1724771480000|2024-08-27 15:11:20|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1724771490000|2024-08-27 15:11:30|7069.1|7054.1|7069.6|7054.6|7069.9|7054.9|7069.1|7054.1|9
1724771510000|2024-08-27 15:11:50|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|2
1724771520000|2024-08-27 15:12:00|7069.9|7054.9|7067.5|7052.5|7069.9|7054.9|7067.5|7052.5|16
1724771530000|2024-08-27 15:12:10|7066.8|7051.8|7067.8|7052.8|7067.8|7052.8|7066.3|7051.3|4
1724771540000|2024-08-27 15:12:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7067.8|7052.8|0
1724771550000|2024-08-27 15:12:30|7068.4|7053.4|7068.6|7053.6|7068.6|7053.6|7068.4|7053.4|1
1724771560000|2024-08-27 15:12:40|7068.4|7053.4|7067.8|7052.8|7068.4|7053.4|7067.8|7052.8|1
1724771580000|2024-08-27 15:13:00|7068.2|7053.2|7068.8|7053.8|7068.8|7053.8|7068.2|7053.2|4
1724771590000|2024-08-27 15:13:10|||||||||1
1724771610000|2024-08-27 15:13:30|7068.6|7053.6|7067.3|7052.3|7068.6|7053.6|7067.3|7052.3|4
1724771620000|2024-08-27 15:13:40|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|1
1724771630000|2024-08-27 15:13:50|7068.1|7053.1|7070.1|7055.1|7070.1|7055.1|7068.1|7053.1|2
1724771640000|2024-08-27 15:14:00|7069.8|7054.8|7069.6|7054.6|7070.3|7055.3|7069.6|7054.6|3
1724771650000|2024-08-27 15:14:10|7069.8|7054.8|7071.8|7056.8|7071.8|7056.8|7069.8|7054.8|3
1724771670000|2024-08-27 15:14:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1724771700000|2024-08-27 15:15:00|7071.9|7056.9|7072.1|7057.1|7072.1|7057.1|7071.9|7056.9|3
1724771710000|2024-08-27 15:15:10|7071.6|7056.6|7067|7052|7071.6|7056.6|7067|7052|24
1724771720000|2024-08-27 15:15:20|7067.2|7052.2|7065|7050|7067.2|7052.2|7065|7050|18
1724771730000|2024-08-27 15:15:30|||||||||1
1724771750000|2024-08-27 15:15:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1724771760000|2024-08-27 15:16:00|7065|7050|7065|7050|7065|7050|7065|7050|4
1724771790000|2024-08-27 15:16:30|7065.2|7050.2|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|3
1724771800000|2024-08-27 15:16:40|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|3
1724771820000|2024-08-27 15:17:00|7066.5|7051.5|7067.2|7052.2|7067.2|7052.2|7066.5|7051.5|4
1724771840000|2024-08-27 15:17:20|7067.7|7052.7|7067|7052|7068.2|7053.2|7067|7052|3
1724771850000|2024-08-27 15:17:30|7065.2|7050.2|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|5
1724771860000|2024-08-27 15:17:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1724771880000|2024-08-27 15:18:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|3
1724771890000|2024-08-27 15:18:10|7064.7|7049.7|7064.5|7049.5|7065|7050|7064.5|7049.5|45
1724771900000|2024-08-27 15:18:20|||||||||1
1724771910000|2024-08-27 15:18:30|7063|7048|7062.7|7047.7|7063.5|7048.5|7062.7|7047.7|8
1724771920000|2024-08-27 15:18:40|7062.5|7047.5|7062.7|7047.7|7062.7|7047.7|7062.5|7047.5|3
1724771960000|2024-08-27 15:19:20|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7061.7|7046.7|10
1724771970000|2024-08-27 15:19:30|7062|7047|7062|7047|7062.5|7047.5|7062|7047|2
1724771980000|2024-08-27 15:19:40|7061.8|7046.8|7061.2|7046.2|7062.2|7047.2|7060.7|7045.7|4
1724771990000|2024-08-27 15:19:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|1
1724772000000|2024-08-27 15:20:00|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|5
1724772010000|2024-08-27 15:20:10|7061.5|7046.5|7062.2|7047.2|7062.2|7047.2|7061.5|7046.5|3
1724772020000|2024-08-27 15:20:20|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|0
1724772030000|2024-08-27 15:20:30|||||||||2
1724772040000|2024-08-27 15:20:40|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|6
1724772050000|2024-08-27 15:20:50|7063|7048|7065.5|7050.5|7065.5|7050.5|7063|7048|1
1724772070000|2024-08-27 15:21:10|7066|7051|7066.7|7051.7|7066.7|7051.7|7066|7051|1
1724772080000|2024-08-27 15:21:20|7063.7|7048.7|7062.7|7047.7|7063.7|7048.7|7062.7|7047.7|2
1724772090000|2024-08-27 15:21:30|7062.5|7047.5|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|1
1724772100000|2024-08-27 15:21:40|7063.7|7048.7|7064.2|7049.2|7064.5|7049.5|7063.7|7048.7|2
1724772110000|2024-08-27 15:21:50|7064.5|7049.5|7063.2|7048.2|7064.5|7049.5|7063.2|7048.2|0
1724772120000|2024-08-27 15:22:00|7063.9|7048.9|7065.2|7050.2|7065.2|7050.2|7063.9|7048.9|3
1724772130000|2024-08-27 15:22:10|7065.5|7050.5|7067|7052|7067|7052|7065.5|7050.5|1
1724772140000|2024-08-27 15:22:20|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724772150000|2024-08-27 15:22:30|7067.7|7052.7|7068.8|7053.8|7068.8|7053.8|7067.7|7052.7|1
1724772160000|2024-08-27 15:22:40|7069.5|7054.5|7068.5|7053.5|7069.7|7054.7|7068.5|7053.5|5
1724772170000|2024-08-27 15:22:50|7069|7054|7071|7056|7071|7056|7069|7054|2
1724772180000|2024-08-27 15:23:00|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1724772190000|2024-08-27 15:23:10|7072.2|7057.2|7075|7060|7075|7060|7072.2|7057.2|5
1724772200000|2024-08-27 15:23:20|||||||||2
1724772210000|2024-08-27 15:23:30|7077.1|7062.1|7077.2|7062.2|7077.2|7062.2|7077.1|7062.1|2
1724772220000|2024-08-27 15:23:40|7077|7062|7077|7062|7077|7062|7077|7062|0
1724772230000|2024-08-27 15:23:50|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7074.7|7059.7|8
1724772240000|2024-08-27 15:24:00|7073.5|7058.5|7072.5|7057.5|7073.5|7058.5|7072.5|7057.5|10
1724772250000|2024-08-27 15:24:10|7071.8|7056.8|7072.1|7057.1|7072.1|7057.1|7071.8|7056.8|0
1724772270000|2024-08-27 15:24:30|7072.3|7057.3|7072.7|7057.7|7073|7058|7072.3|7057.3|0
1724772280000|2024-08-27 15:24:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724772300000|2024-08-27 15:25:00|7072.7|7057.7|7076.6|7061.6|7076.6|7061.6|7072.7|7057.7|5
1724772310000|2024-08-27 15:25:10|7077.1|7062.1|7075.8|7060.8|7077.1|7062.1|7075.8|7060.8|4
1724772330000|2024-08-27 15:25:30|7076|7061|7075.3|7060.3|7076|7061|7075.3|7060.3|2
1724772340000|2024-08-27 15:25:40|7076.2|7061.2|7077.3|7062.3|7077.3|7062.3|7076.2|7061.2|1
1724772360000|2024-08-27 15:26:00|7077.6|7062.6|7077.8|7062.8|7077.8|7062.8|7077.6|7062.6|0
1724772390000|2024-08-27 15:26:30|||||||||1
1724772400000|2024-08-27 15:26:40|7078|7063|7078|7063|7078|7063|7078|7063|0
1724772420000|2024-08-27 15:27:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|11
1724772430000|2024-08-27 15:27:10|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1724772440000|2024-08-27 15:27:20|7077|7062|7076.3|7061.3|7077|7062|7076.3|7061.3|3
1724772450000|2024-08-27 15:27:30|7076|7061|7074.3|7059.3|7076|7061|7074.3|7059.3|2
1724772470000|2024-08-27 15:27:50|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1724772480000|2024-08-27 15:28:00|7074|7059|7072|7057|7074|7059|7072|7057|5
1724772490000|2024-08-27 15:28:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|2
1724772510000|2024-08-27 15:28:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724772530000|2024-08-27 15:28:50|7072.7|7057.7|7072.5|7057.5|7072.7|7057.7|7072.5|7057.5|2
1724772540000|2024-08-27 15:29:00|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724772570000|2024-08-27 15:29:30|7072|7057|7073|7058|7073|7058|7072|7057|6
1724772600000|2024-08-27 15:30:00|7070.7|7055.7|7068.4|7053.4|7071|7056|7068.4|7053.4|36
1724772610000|2024-08-27 15:30:10|7068.2|7053.2|7069.5|7054.5|7069.5|7054.5|7068.2|7053.2|4
1724772620000|2024-08-27 15:30:20|7069.2|7054.2|7067.7|7052.7|7069.2|7054.2|7067.7|7052.7|4
1724772640000|2024-08-27 15:30:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724772670000|2024-08-27 15:31:10|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1724772680000|2024-08-27 15:31:20|7068.2|7053.2|7067.9|7052.9|7068.2|7053.2|7067.9|7052.9|1
1724772690000|2024-08-27 15:31:30|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|1
1724772710000|2024-08-27 15:31:50|7066.9|7051.9|7065.2|7050.2|7066.9|7051.9|7065|7050|6
1724772720000|2024-08-27 15:32:00|7065.5|7050.5|7067.2|7052.2|7067.2|7052.2|7065.2|7050.2|6
1724772730000|2024-08-27 15:32:10|||||||||1
1724772740000|2024-08-27 15:32:20|||||||||1
1724772750000|2024-08-27 15:32:30|7067.7|7052.7|7068.5|7053.5|7069|7054|7067.7|7052.7|3
1724772770000|2024-08-27 15:32:50|||||||||1
1724772790000|2024-08-27 15:33:10|7068.7|7053.7|7069.7|7054.7|7070.7|7055.7|7068.7|7053.7|2
1724772800000|2024-08-27 15:33:20|||||||||1
1724772810000|2024-08-27 15:33:30|7069.5|7054.5|7068.7|7053.7|7069.5|7054.5|7068.7|7053.7|1
1724772830000|2024-08-27 15:33:50|7067|7052|7068.7|7053.7|7068.7|7053.7|7066.7|7051.7|5
1724772840000|2024-08-27 15:34:00|7069|7054|7068.5|7053.5|7069.2|7054.2|7068.5|7053.5|1
1724772850000|2024-08-27 15:34:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|2
1724772860000|2024-08-27 15:34:20|||||||||1
1724772870000|2024-08-27 15:34:30|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1724772880000|2024-08-27 15:34:40|7069.5|7054.5|7069.7|7054.7|7069.7|7054.7|7069.5|7054.5|70
1724772890000|2024-08-27 15:34:50|7071|7056|7071.5|7056.5|7071.5|7056.5|7071|7056|14
1724772900000|2024-08-27 15:35:00|||||||||2
1724772910000|2024-08-27 15:35:10|7069.2|7054.2|7069.7|7054.7|7069.7|7054.7|7067.2|7052.2|29
1724772920000|2024-08-27 15:35:20|7069.4|7054.4|7069.7|7054.7|7070.2|7055.2|7069.2|7054.2|3
1724772930000|2024-08-27 15:35:30|7070.2|7055.2|7069.7|7054.7|7070.2|7055.2|7069.7|7054.7|1
1724772940000|2024-08-27 15:35:40|7070.7|7055.7|7070.2|7055.2|7070.7|7055.7|7070.1|7055.1|1
1724772960000|2024-08-27 15:36:00|7070.7|7055.7|7069.7|7054.7|7070.7|7055.7|7069.7|7054.7|51
1724772970000|2024-08-27 15:36:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|4
1724772980000|2024-08-27 15:36:20|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1724772990000|2024-08-27 15:36:30|7068|7053|7068.2|7053.2|7068.2|7053.2|7068|7053|0
1724773010000|2024-08-27 15:36:50|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|8
1724773020000|2024-08-27 15:37:00|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1724773030000|2024-08-27 15:37:10|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|0
1724773040000|2024-08-27 15:37:20|7071|7056|7071.5|7056.5|7071.5|7056.5|7071|7056|1
1724773050000|2024-08-27 15:37:30|||||||||1
1724773070000|2024-08-27 15:37:50|||||||||2
1724773080000|2024-08-27 15:38:00|7072|7057|7072.7|7057.7|7072.7|7057.7|7072|7057|1
1724773090000|2024-08-27 15:38:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|3
1724773100000|2024-08-27 15:38:20|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|8
1724773110000|2024-08-27 15:38:30|7069|7054|7069.7|7054.7|7069.7|7054.7|7069|7054|0
1724773120000|2024-08-27 15:38:40|||||||||1
1724773140000|2024-08-27 15:39:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1724773150000|2024-08-27 15:39:10|7068|7053|7068|7053|7068|7053|7068|7053|57
1724773160000|2024-08-27 15:39:20|7068.5|7053.5|7068|7053|7068.5|7053.5|7068|7053|1
1724773170000|2024-08-27 15:39:30|7067|7052|7069|7054|7069|7054|7067|7052|2
1724773180000|2024-08-27 15:39:40|7069.4|7054.4|7069.7|7054.7|7069.7|7054.7|7069.4|7054.4|1
1724773190000|2024-08-27 15:39:50|7071|7056|7071|7056|7071|7056|7071|7056|1
1724773200000|2024-08-27 15:40:00|7070.5|7055.5|7071.5|7056.5|7071.5|7056.5|7070.2|7055.2|2
1724773210000|2024-08-27 15:40:10|7071.7|7056.7|7071.5|7056.5|7073|7058|7071.5|7056.5|3
1724773220000|2024-08-27 15:40:20|7070.6|7055.6|7070|7055|7070.6|7055.6|7069.5|7054.5|3
1724773240000|2024-08-27 15:40:40|7069.7|7054.7|7066.7|7051.7|7069.7|7054.7|7066.7|7051.7|1
1724773270000|2024-08-27 15:41:10|7066.5|7051.5|7062.2|7047.2|7066.5|7051.5|7062.2|7047.2|11
1724773290000|2024-08-27 15:41:30|||||||||1
1724773300000|2024-08-27 15:41:40|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|1
1724773310000|2024-08-27 15:41:50|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1724773320000|2024-08-27 15:42:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|8
1724773330000|2024-08-27 15:42:10|||||||||2
1724773350000|2024-08-27 15:42:30|||||||||2
1724773360000|2024-08-27 15:42:40|7062.9|7047.9|7064.3|7049.3|7064.3|7049.3|7062.9|7047.9|2
1724773370000|2024-08-27 15:42:50|7064.7|7049.7|7064|7049|7064.7|7049.7|7062.7|7047.7|6
1724773380000|2024-08-27 15:43:00|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1724773400000|2024-08-27 15:43:20|7064|7049|7063.3|7048.3|7064|7049|7062.2|7047.2|19
1724773410000|2024-08-27 15:43:30|7063.7|7048.7|7064.3|7049.3|7064.3|7049.3|7063.7|7048.7|4
1724773420000|2024-08-27 15:43:40|7064.8|7049.8|7066|7051|7066|7051|7064.8|7049.8|1
1724773430000|2024-08-27 15:43:50|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1724773440000|2024-08-27 15:44:00|7066.4|7051.4|7066|7051|7067|7052|7066|7051|5
1724773450000|2024-08-27 15:44:10|||||||||1
1724773470000|2024-08-27 15:44:30|7066.8|7051.8|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|4
1724773500000|2024-08-27 15:45:00|||||||||4
1724773510000|2024-08-27 15:45:10|7067.5|7052.5|7067.8|7052.8|7069.3|7054.3|7067.5|7052.5|2
1724773530000|2024-08-27 15:45:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1724773540000|2024-08-27 15:45:40|||||||||2
1724773550000|2024-08-27 15:45:50|||||||||1
1724773560000|2024-08-27 15:46:00|||||||||1
1724773570000|2024-08-27 15:46:10|||||||||2
1724773590000|2024-08-27 15:46:30|7070.8|7055.8|7071.5|7056.5|7071.5|7056.5|7070.8|7055.8|8
1724773600000|2024-08-27 15:46:40|7071.3|7056.3|7072|7057|7072|7057|7071.3|7056.3|0
1724773610000|2024-08-27 15:46:50|7071.6|7056.6|7070.8|7055.8|7071.6|7056.6|7070.8|7055.8|12
1724773620000|2024-08-27 15:47:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1724773630000|2024-08-27 15:47:10|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724773640000|2024-08-27 15:47:20|||||||||1
1724773650000|2024-08-27 15:47:30|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|3
1724773670000|2024-08-27 15:47:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1724773690000|2024-08-27 15:48:10|||||||||5
1724773700000|2024-08-27 15:48:20|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|3
1724773720000|2024-08-27 15:48:40|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|1
1724773740000|2024-08-27 15:49:00|7069|7054|7068.3|7053.3|7069.3|7054.3|7068.3|7053.3|10
1724773760000|2024-08-27 15:49:20|7068.8|7053.8|7067.8|7052.8|7068.8|7053.8|7067.8|7052.8|4
1724773770000|2024-08-27 15:49:30|||||||||1
1724773780000|2024-08-27 15:49:40|7067.5|7052.5|7066.3|7051.3|7067.5|7052.5|7066.3|7051.3|1
1724773790000|2024-08-27 15:49:50|7065.8|7050.8|7065.3|7050.3|7066|7051|7065.3|7050.3|5
1724773800000|2024-08-27 15:50:00|7066|7051|7065.3|7050.3|7066|7051|7065.3|7050.3|2
1724773820000|2024-08-27 15:50:20|7065|7050|7064.8|7049.8|7065|7050|7064.8|7049.8|0
1724773830000|2024-08-27 15:50:30|||||||||1
1724773850000|2024-08-27 15:50:50|7064.5|7049.5|7062.3|7047.3|7064.5|7049.5|7062.3|7047.3|3
1724773860000|2024-08-27 15:51:00|7065.5|7050.5|7066.3|7051.3|7066.3|7051.3|7065.5|7050.5|4
1724773870000|2024-08-27 15:51:10|||||||||3
1724773880000|2024-08-27 15:51:20|||||||||1
1724773890000|2024-08-27 15:51:30|||||||||1
1724773910000|2024-08-27 15:51:50|7066.7|7051.7|7067.5|7052.5|7067.5|7052.5|7066.7|7051.7|1
1724773930000|2024-08-27 15:52:10|7068.3|7053.3|7066.5|7051.5|7068.3|7053.3|7066|7051|20
1724773940000|2024-08-27 15:52:20|7066|7051|7066|7051|7066|7051|7065.5|7050.5|1
1724773950000|2024-08-27 15:52:30|7065.8|7050.8|7065|7050|7065.8|7050.8|7065|7050|1
1724773960000|2024-08-27 15:52:40|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1724773980000|2024-08-27 15:53:00|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1724773990000|2024-08-27 15:53:10|||||||||1
1724774010000|2024-08-27 15:53:30|7062.7|7047.7|7060.9|7045.9|7062.7|7047.7|7060.9|7045.9|3
1724774020000|2024-08-27 15:53:40|7060.7|7045.7|7062.7|7047.7|7062.7|7047.7|7060.7|7045.7|2
1724774030000|2024-08-27 15:53:50|||||||||1
1724774040000|2024-08-27 15:54:00|||||||||1
1724774050000|2024-08-27 15:54:10|7061.2|7046.2|7060.7|7045.7|7061.2|7046.2|7060.5|7045.5|8
1724774060000|2024-08-27 15:54:20|7058.2|7043.2|7058.9|7043.9|7058.9|7043.9|7058.2|7043.2|15
1724774070000|2024-08-27 15:54:30|7059.1|7044.1|7059.4|7044.4|7059.4|7044.4|7059.1|7044.1|1
1724774080000|2024-08-27 15:54:40|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|0
1724774090000|2024-08-27 15:54:50|7058.9|7043.9|7058.4|7043.4|7058.9|7043.9|7058.4|7043.4|4
1724774100000|2024-08-27 15:55:00|7058.9|7043.9|7058.6|7043.6|7059.1|7044.1|7058.4|7043.4|16
1724774110000|2024-08-27 15:55:10|7059.2|7044.2|7060.4|7045.4|7060.4|7045.4|7059.2|7044.2|4
1724774120000|2024-08-27 15:55:20|7060.7|7045.7|7060.9|7045.9|7060.9|7045.9|7060.7|7045.7|0
1724774130000|2024-08-27 15:55:30|7061.1|7046.1|7060.9|7045.9|7061.1|7046.1|7060.9|7045.9|1
1724774140000|2024-08-27 15:55:40|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1724774150000|2024-08-27 15:55:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1724774170000|2024-08-27 15:56:10|7060.9|7045.9|7061.2|7046.2|7061.2|7046.2|7060.9|7045.9|15
1724774180000|2024-08-27 15:56:20|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|2
1724774190000|2024-08-27 15:56:30|||||||||1
1724774200000|2024-08-27 15:56:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1724774210000|2024-08-27 15:56:50|7059.4|7044.4|7060.4|7045.4|7060.4|7045.4|7059.4|7044.4|1
1724774220000|2024-08-27 15:57:00|7060.6|7045.6|7061.2|7046.2|7061.2|7046.2|7060.6|7045.6|2
1724774230000|2024-08-27 15:57:10|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|3
1724774250000|2024-08-27 15:57:30|7060.7|7045.7|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|6
1724774280000|2024-08-27 15:58:00|7061|7046|7059.2|7044.2|7061|7046|7059.2|7044.2|5
1724774290000|2024-08-27 15:58:10|7058.5|7043.5|7057.9|7042.9|7058.5|7043.5|7057.7|7042.7|9
1724774310000|2024-08-27 15:58:30|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1724774320000|2024-08-27 15:58:40|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1724774330000|2024-08-27 15:58:50|7058.2|7043.2|7059.2|7044.2|7059.2|7044.2|7058|7043|6
1724774340000|2024-08-27 15:59:00|||||||||3
1724774350000|2024-08-27 15:59:10|||||||||1
1724774360000|2024-08-27 15:59:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|5
1724774370000|2024-08-27 15:59:30|7058.2|7043.2|7057.5|7042.5|7058.2|7043.2|7057.5|7042.5|7
1724774380000|2024-08-27 15:59:40|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1724774390000|2024-08-27 15:59:50|7058.5|7043.5|7057.7|7042.7|7058.5|7043.5|7057.7|7042.7|2
1724774400000|2024-08-27 16:00:00|7056.2|7041.2|7056.7|7041.7|7056.7|7041.7|7055.7|7040.7|12
1724774420000|2024-08-27 16:00:20|7057|7042|7059.2|7044.2|7059.2|7044.2|7057|7042|4
1724774440000|2024-08-27 16:00:40|||||||||2
1724774450000|2024-08-27 16:00:50|||||||||10
1724774460000|2024-08-27 16:01:00|7059.4|7044.4|7058|7043|7059.4|7044.4|7057|7042|15
1724774470000|2024-08-27 16:01:10|7057.7|7042.7|7057.5|7042.5|7057.7|7042.7|7057.5|7042.5|0
1724774480000|2024-08-27 16:01:20|7057|7042|7055.9|7040.9|7057|7042|7055.9|7040.9|4
1724774490000|2024-08-27 16:01:30|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|1
1724774520000|2024-08-27 16:02:00|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7056.9|7041.9|8
1724774540000|2024-08-27 16:02:20|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|1
1724774550000|2024-08-27 16:02:30|7057.8|7042.8|7055.9|7040.9|7058|7043|7055.7|7040.7|12
1724774560000|2024-08-27 16:02:40|7056.7|7041.7|7056.9|7041.9|7056.9|7041.9|7056.2|7041.2|1
1724774570000|2024-08-27 16:02:50|7057.1|7042.1|7058.7|7043.7|7058.7|7043.7|7057.1|7042.1|4
1724774580000|2024-08-27 16:03:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1724774590000|2024-08-27 16:03:10|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|4
1724774600000|2024-08-27 16:03:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7
1724774610000|2024-08-27 16:03:30|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1724774620000|2024-08-27 16:03:40|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1724774640000|2024-08-27 16:04:00|7058.7|7043.7|7059.4|7044.4|7059.4|7044.4|7058.7|7043.7|0
1724774670000|2024-08-27 16:04:30|7059.2|7044.2|7059.4|7044.4|7059.4|7044.4|7059.2|7044.2|10
1724774690000|2024-08-27 16:04:50|7059.2|7044.2|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|6
1724774700000|2024-08-27 16:05:00|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|6
1724774710000|2024-08-27 16:05:10|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1724774730000|2024-08-27 16:05:30|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|1
1724774740000|2024-08-27 16:05:40|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|6
1724774780000|2024-08-27 16:06:20|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7056.9|7041.9|3
1724774820000|2024-08-27 16:07:00|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|1
1724774830000|2024-08-27 16:07:10|7058.6|7043.6|7057.6|7042.6|7058.6|7043.6|7057.6|7042.6|3
1724774850000|2024-08-27 16:07:30|7057.4|7042.4|7057.1|7042.1|7057.4|7042.4|7057.1|7042.1|10
1724774860000|2024-08-27 16:07:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|2
1724774890000|2024-08-27 16:08:10|7056.4|7041.4|7054.8|7039.8|7056.4|7041.4|7054.8|7039.8|38
1724774900000|2024-08-27 16:08:20|7054.1|7039.1|7054.9|7039.9|7057.2|7042.2|7054.1|7039.1|36
1724774910000|2024-08-27 16:08:30|7054.7|7039.7|7054.2|7039.2|7055.2|7040.2|7054.2|7039.2|0
1724774920000|2024-08-27 16:08:40|7055.5|7040.5|7055|7040|7055.7|7040.7|7055|7040|2
1724774940000|2024-08-27 16:09:00|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1724774970000|2024-08-27 16:09:30|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1724774980000|2024-08-27 16:09:40|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724775000000|2024-08-27 16:10:00|||||||||3
1724775010000|2024-08-27 16:10:10|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1724775020000|2024-08-27 16:10:20|||||||||2
1724775030000|2024-08-27 16:10:30|7054.4|7039.4|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|1
1724775040000|2024-08-27 16:10:40|7055.2|7040.2|7055.9|7040.9|7055.9|7040.9|7055.2|7040.2|1
1724775060000|2024-08-27 16:11:00|||||||||1
1724775070000|2024-08-27 16:11:10|7056.1|7041.1|7057.7|7042.7|7057.7|7042.7|7056.1|7041.1|2
1724775090000|2024-08-27 16:11:30|7057.2|7042.2|7057.2|7042.2|7058|7043|7057.2|7042.2|2
1724775120000|2024-08-27 16:12:00|7056.8|7041.8|7056.2|7041.2|7056.8|7041.8|7056.2|7041.2|3
1724775150000|2024-08-27 16:12:30|7055.6|7040.6|7055.2|7040.2|7055.6|7040.6|7055.2|7040.2|5
1724775170000|2024-08-27 16:12:50|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|0
1724775180000|2024-08-27 16:13:00|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1724775210000|2024-08-27 16:13:30|||||||||1
1724775220000|2024-08-27 16:13:40|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1724775230000|2024-08-27 16:13:50|||||||||1
1724775240000|2024-08-27 16:14:00|7055.9|7040.9|7056.7|7041.7|7056.7|7041.7|7055.9|7040.9|8
1724775250000|2024-08-27 16:14:10|7056.5|7041.5|7054.7|7039.7|7056.5|7041.5|7054.7|7039.7|1
1724775260000|2024-08-27 16:14:20|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1724775290000|2024-08-27 16:14:50|||||||||16
1724775310000|2024-08-27 16:15:10|||||||||7
1724775330000|2024-08-27 16:15:30|7056.2|7041.2|7055.2|7040.2|7056.2|7041.2|7055.2|7040.2|19
1724775350000|2024-08-27 16:15:50|||||||||1
1724775360000|2024-08-27 16:16:00|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|2
1724775370000|2024-08-27 16:16:10|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7054.7|7039.7|1
1724775380000|2024-08-27 16:16:20|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|5
1724775420000|2024-08-27 16:17:00|7053.1|7038.1|7054.2|7039.2|7054.2|7039.2|7053.1|7038.1|1
1724775430000|2024-08-27 16:17:10|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|2
1724775440000|2024-08-27 16:17:20|||||||||1
1724775450000|2024-08-27 16:17:30|7054.4|7039.4|7053.9|7038.9|7055.2|7040.2|7053.9|7038.9|2
1724775460000|2024-08-27 16:17:40|7055.2|7040.2|7054.2|7039.2|7055.2|7040.2|7054.2|7039.2|9
1724775480000|2024-08-27 16:18:00|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1724775490000|2024-08-27 16:18:10|7055.2|7040.2|7055.7|7040.7|7055.7|7040.7|7055.2|7040.2|3
1724775500000|2024-08-27 16:18:20|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|2
1724775510000|2024-08-27 16:18:30|||||||||1
1724775560000|2024-08-27 16:19:20|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1724775570000|2024-08-27 16:19:30|||||||||1
1724775580000|2024-08-27 16:19:40|7056.2|7041.2|7057.2|7042.2|7057.2|7042.2|7056.2|7041.2|1
1724775590000|2024-08-27 16:19:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|5
1724775600000|2024-08-27 16:20:00|7056.2|7041.2|7055.4|7040.4|7056.2|7041.2|7055.4|7040.4|7
1724775610000|2024-08-27 16:20:10|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1724775620000|2024-08-27 16:20:20|||||||||3
1724775640000|2024-08-27 16:20:40|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7054.7|7039.7|2
1724775650000|2024-08-27 16:20:50|7053.8|7038.8|7053.4|7038.4|7053.8|7038.8|7053.4|7038.4|3
1724775670000|2024-08-27 16:21:10|7054.2|7039.2|7055.2|7040.2|7055.2|7040.2|7054.2|7039.2|3
1724775690000|2024-08-27 16:21:30|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7054.7|7039.7|1
1724775730000|2024-08-27 16:22:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|1
1724775740000|2024-08-27 16:22:20|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.2|7040.2|8
1724775750000|2024-08-27 16:22:30|7054.9|7039.9|7053.9|7038.9|7054.9|7039.9|7053.9|7038.9|4
1724775770000|2024-08-27 16:22:50|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1724775810000|2024-08-27 16:23:30|7054.2|7039.2|7053.9|7038.9|7054.2|7039.2|7053.9|7038.9|4
1724775820000|2024-08-27 16:23:40|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1724775840000|2024-08-27 16:24:00|7053.4|7038.4|7053.2|7038.2|7053.4|7038.4|7053.2|7038.2|2
1724775860000|2024-08-27 16:24:20|||||||||1
1724775880000|2024-08-27 16:24:40|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1724775890000|2024-08-27 16:24:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7050.9|7035.9|6
1724775910000|2024-08-27 16:25:10|7052|7037|7053.2|7038.2|7053.2|7038.2|7052|7037|2
1724775920000|2024-08-27 16:25:20|7053.4|7038.4|7053.7|7038.7|7053.7|7038.7|7053.4|7038.4|2
1724775930000|2024-08-27 16:25:30|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1724775940000|2024-08-27 16:25:40|7053.8|7038.8|7051.7|7036.7|7053.8|7038.8|7051.7|7036.7|1
1724775950000|2024-08-27 16:25:50|7051.4|7036.4|7051.2|7036.2|7051.4|7036.4|7050.7|7035.7|0
1724775980000|2024-08-27 16:26:20|||||||||3
1724776040000|2024-08-27 16:27:20|||||||||2
1724776060000|2024-08-27 16:27:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|2
1724776080000|2024-08-27 16:28:00|7051.2|7036.2|7050.2|7035.2|7051.7|7036.7|7050.2|7035.2|31
1724776090000|2024-08-27 16:28:10|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1724776100000|2024-08-27 16:28:20|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|14
1724776110000|2024-08-27 16:28:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.7|7035.7|3
1724776120000|2024-08-27 16:28:40|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1724776130000|2024-08-27 16:28:50|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1724776190000|2024-08-27 16:29:50|7051.1|7036.1|7050.7|7035.7|7051.1|7036.1|7050.7|7035.7|10
1724776200000|2024-08-27 16:30:00|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|9
1724776220000|2024-08-27 16:30:20|||||||||4
1724776270000|2024-08-27 16:31:10|7048.2|7033.2|7049.7|7034.7|7049.7|7034.7|7048.2|7033.2|3
1724776280000|2024-08-27 16:31:20|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|2
1724776290000|2024-08-27 16:31:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7048.9|7033.9|2
1724776300000|2024-08-27 16:31:40|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|1
1724776330000|2024-08-27 16:32:10|||||||||1
1724776340000|2024-08-27 16:32:20|||||||||4
1724776370000|2024-08-27 16:32:50|7049.9|7034.9|7051.4|7036.4|7051.4|7036.4|7049.9|7034.9|12
1724776380000|2024-08-27 16:33:00|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7051.7|7036.7|0
1724776400000|2024-08-27 16:33:20|7053.2|7038.2|7051.9|7036.9|7054.2|7039.2|7051.9|7036.9|8
1724776410000|2024-08-27 16:33:30|7051.4|7036.4|7051.9|7036.9|7051.9|7036.9|7051.4|7036.4|0
1724776420000|2024-08-27 16:33:40|||||||||2
1724776440000|2024-08-27 16:34:00|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1724776460000|2024-08-27 16:34:20|||||||||4
1724776470000|2024-08-27 16:34:30|7052.7|7037.7|7053.4|7038.4|7053.4|7038.4|7052.7|7037.7|3
1724776480000|2024-08-27 16:34:40|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1724776490000|2024-08-27 16:34:50|7053.4|7038.4|7053.2|7038.2|7053.4|7038.4|7053.2|7038.2|6
1724776500000|2024-08-27 16:35:00|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1724776520000|2024-08-27 16:35:20|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7051.7|7036.7|9
1724776530000|2024-08-27 16:35:30|7051.9|7036.9|7051.7|7036.7|7051.9|7036.9|7051.7|7036.7|0
1724776570000|2024-08-27 16:36:10|||||||||1
1724776580000|2024-08-27 16:36:20|||||||||3
1724776620000|2024-08-27 16:37:00|7052.2|7037.2|7052.9|7037.9|7052.9|7037.9|7052.2|7037.2|13
1724776630000|2024-08-27 16:37:10|7052.7|7037.7|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|3
1724776640000|2024-08-27 16:37:20|||||||||4
1724776680000|2024-08-27 16:38:00|||||||||4
1724776690000|2024-08-27 16:38:10|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1724776700000|2024-08-27 16:38:20|7050.9|7035.9|7049.6|7034.6|7050.9|7035.9|7049.6|7034.6|10
1724776710000|2024-08-27 16:38:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|1
1724776720000|2024-08-27 16:38:40|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|55
1724776730000|2024-08-27 16:38:50|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7
1724776760000|2024-08-27 16:39:20|||||||||1
1724776780000|2024-08-27 16:39:40|7046.3|7031.3|7045.6|7030.6|7046.3|7031.3|7045.6|7030.6|13
1724776790000|2024-08-27 16:39:50|||||||||3
1724776800000|2024-08-27 16:40:00|7046.1|7031.1|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|9
1724776810000|2024-08-27 16:40:10|7047.4|7032.4|7046.6|7031.6|7047.4|7032.4|7046.6|7031.6|4
1724776820000|2024-08-27 16:40:20|7047.1|7032.1|7047.4|7032.4|7047.4|7032.4|7047.1|7032.1|0
1724776830000|2024-08-27 16:40:30|||||||||4
1724776840000|2024-08-27 16:40:40|7047|7032|7046.1|7031.1|7047|7032|7045.4|7030.4|9
1724776850000|2024-08-27 16:40:50|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|2
1724776860000|2024-08-27 16:41:00|7045.1|7030.1|7043.6|7028.6|7045.1|7030.1|7043.6|7028.6|3
1724776870000|2024-08-27 16:41:10|||||||||1
1724776880000|2024-08-27 16:41:20|||||||||1
1724776900000|2024-08-27 16:41:40|7043.4|7028.4|7043.4|7028.4|7043.6|7028.6|7043.4|7028.4|5
1724776910000|2024-08-27 16:41:50|7042.2|7027.2|7041.2|7026.2|7042.2|7027.2|7040.9|7025.9|32
1724776920000|2024-08-27 16:42:00|7041.4|7026.4|7040.1|7025.1|7041.4|7026.4|7040.1|7025.1|6
1724776930000|2024-08-27 16:42:10|||||||||4
1724776940000|2024-08-27 16:42:20|||||||||6
1724776950000|2024-08-27 16:42:30|7040.4|7025.4|7040.6|7025.6|7040.6|7025.6|7040.4|7025.4|29
1724776960000|2024-08-27 16:42:40|7040.3|7025.3|7041.3|7026.3|7042.6|7027.6|7040.1|7025.1|9
1724776970000|2024-08-27 16:42:50|7041.4|7026.4|7041.6|7026.6|7041.6|7026.6|7041.4|7026.4|0
1724776980000|2024-08-27 16:43:00|7041.3|7026.3|7041.9|7026.9|7042.1|7027.1|7041.3|7026.3|5
1724776990000|2024-08-27 16:43:10|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1724777030000|2024-08-27 16:43:50|||||||||6
1724777040000|2024-08-27 16:44:00|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|4
1724777050000|2024-08-27 16:44:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1724777070000|2024-08-27 16:44:30|||||||||2
1724777080000|2024-08-27 16:44:40|7040.9|7025.9|7040.1|7025.1|7040.9|7025.9|7040.1|7025.1|5
1724777090000|2024-08-27 16:44:50|7040.4|7025.4|7040.6|7025.6|7040.6|7025.6|7040.1|7025.1|8
1724777100000|2024-08-27 16:45:00|7041.1|7026.1|7040.6|7025.6|7041.1|7026.1|7040.6|7025.6|0
1724777110000|2024-08-27 16:45:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1724777120000|2024-08-27 16:45:20|7041.9|7026.9|7043.6|7028.6|7043.6|7028.6|7041.9|7026.9|14
1724777130000|2024-08-27 16:45:30|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1724777140000|2024-08-27 16:45:40|7043.4|7028.4|7042.6|7027.6|7043.6|7028.6|7042.6|7027.6|0
1724777150000|2024-08-27 16:45:50|7043.1|7028.1|7043.4|7028.4|7043.4|7028.4|7043.1|7028.1|5
1724777170000|2024-08-27 16:46:10|||||||||2
1724777180000|2024-08-27 16:46:20|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7041.6|7026.6|8
1724777190000|2024-08-27 16:46:30|7043.4|7028.4|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|1
1724777200000|2024-08-27 16:46:40|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1724777210000|2024-08-27 16:46:50|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1724777220000|2024-08-27 16:47:00|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1724777240000|2024-08-27 16:47:20|7044.9|7029.9|7045.1|7030.1|7045.6|7030.6|7044.9|7029.9|8
1724777250000|2024-08-27 16:47:30|7044.5|7029.5|7045.1|7030.1|7045.1|7030.1|7044.5|7029.5|6
1724777260000|2024-08-27 16:47:40|7044.6|7029.6|7045.2|7030.2|7045.2|7030.2|7044.6|7029.6|20
1724777270000|2024-08-27 16:47:50|7045.4|7030.4|7046|7031|7046|7031|7045.4|7030.4|5
1724777310000|2024-08-27 16:48:30|7047.7|7032.7|7047.2|7032.2|7047.7|7032.7|7047.2|7032.2|2
1724777320000|2024-08-27 16:48:40|7047|7032|7046.2|7031.2|7047|7032|7046.2|7031.2|4
1724777330000|2024-08-27 16:48:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1724777350000|2024-08-27 16:49:10|7044.7|7029.7|7044.4|7029.4|7044.7|7029.7|7043.9|7028.9|3
1724777370000|2024-08-27 16:49:30|||||||||1
1724777390000|2024-08-27 16:49:50|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|3
1724777410000|2024-08-27 16:50:10|7043.6|7028.6|7043.9|7028.9|7043.9|7028.9|7043.6|7028.6|0
1724777420000|2024-08-27 16:50:20|7043.6|7028.6|7043.6|7028.6|7043.9|7028.9|7043.6|7028.6|0
1724777430000|2024-08-27 16:50:30|||||||||1
1724777450000|2024-08-27 16:50:50|7044.1|7029.1|7043.6|7028.6|7044.1|7029.1|7043.6|7028.6|2
1724777460000|2024-08-27 16:51:00|7043.9|7028.9|7044.1|7029.1|7044.1|7029.1|7043.9|7028.9|0
1724777470000|2024-08-27 16:51:10|7045.4|7030.4|7044.6|7029.6|7045.4|7030.4|7044.6|7029.6|1
1724777520000|2024-08-27 16:52:00|7044.4|7029.4|7044.1|7029.1|7044.4|7029.4|7044.1|7029.1|4
1724777530000|2024-08-27 16:52:10|||||||||10
1724777540000|2024-08-27 16:52:20|7043.4|7028.4|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|8
1724777550000|2024-08-27 16:52:30|||||||||2
1724777570000|2024-08-27 16:52:50|7043.9|7028.9|7044.1|7029.1|7044.1|7029.1|7043.9|7028.9|0
1724777580000|2024-08-27 16:53:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7
1724777590000|2024-08-27 16:53:10|7047.1|7032.1|7049|7034|7049|7034|7047.1|7032.1|34
1724777600000|2024-08-27 16:53:20|7049.2|7034.2|7050|7035|7050|7035|7049.2|7034.2|5
1724777610000|2024-08-27 16:53:30|7050.9|7035.9|7050.7|7035.7|7051.5|7036.5|7050.5|7035.5|2
1724777630000|2024-08-27 16:53:50|7050.4|7035.4|7049.5|7034.5|7050.4|7035.4|7049.5|7034.5|2
1724777640000|2024-08-27 16:54:00|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|3
1724777650000|2024-08-27 16:54:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1724777660000|2024-08-27 16:54:20|7048.7|7033.7|7049|7034|7049|7034|7048.7|7033.7|1
1724777670000|2024-08-27 16:54:30|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|11
1724777680000|2024-08-27 16:54:40|7051|7036|7050|7035|7051|7036|7050|7035|1
1724777690000|2024-08-27 16:54:50|7050.2|7035.2|7048.7|7033.7|7050.2|7035.2|7048.7|7033.7|2
1724777700000|2024-08-27 16:55:00|7047.7|7032.7|7048.2|7033.2|7048.2|7033.2|7047.7|7032.7|0
1724777730000|2024-08-27 16:55:30|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|4
1724777740000|2024-08-27 16:55:40|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1724777760000|2024-08-27 16:56:00|7050.2|7035.2|7051.2|7036.2|7051.5|7036.5|7050.2|7035.2|2
1724777790000|2024-08-27 16:56:30|7051.4|7036.4|7052|7037|7052|7037|7051.4|7036.4|3
1724777820000|2024-08-27 16:57:00|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1724777830000|2024-08-27 16:57:10|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1724777840000|2024-08-27 16:57:20|7054|7039|7052.2|7037.2|7054.2|7039.2|7052.2|7037.2|6
1724777860000|2024-08-27 16:57:40|7052.5|7037.5|7053.2|7038.2|7053.2|7038.2|7052.5|7037.5|0
1724777880000|2024-08-27 16:58:00|7054|7039|7056|7041|7056|7041|7054|7039|3
1724777890000|2024-08-27 16:58:10|7056.5|7041.5|7055.7|7040.7|7057|7042|7055.7|7040.7|2
1724777900000|2024-08-27 16:58:20|||||||||1
1724777910000|2024-08-27 16:58:30|||||||||5
1724777920000|2024-08-27 16:58:40|7055|7040|7054.2|7039.2|7055|7040|7053.7|7038.7|2
1724777930000|2024-08-27 16:58:50|7054|7039|7053.1|7038.1|7054|7039|7053.1|7038.1|6
1724777940000|2024-08-27 16:59:00|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7
1724777970000|2024-08-27 16:59:30|7053.2|7038.2|7055.2|7040.2|7055.2|7040.2|7053.2|7038.2|8
1724777990000|2024-08-27 16:59:50|7055.7|7040.7|7054.7|7039.7|7055.7|7040.7|7054.7|7039.7|4
1724778000000|2024-08-27 17:00:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|2
1724778010000|2024-08-27 17:00:10|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1724778020000|2024-08-27 17:00:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|1
1724778030000|2024-08-27 17:00:30|7056|7041|7057.2|7042.2|7057.5|7042.5|7054.7|7039.7|20
1724778040000|2024-08-27 17:00:40|7058.2|7043.2|7057|7042|7059.2|7044.2|7057|7042|2
1724778050000|2024-08-27 17:00:50|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|1
1724778060000|2024-08-27 17:01:00|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1724778070000|2024-08-27 17:01:10|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|51
1724778080000|2024-08-27 17:01:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1724778100000|2024-08-27 17:01:40|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|39
1724778110000|2024-08-27 17:01:50|7058.3|7043.3|7055.3|7040.3|7058.3|7043.3|7055.3|7040.3|6
1724778120000|2024-08-27 17:02:00|7055.8|7040.8|7055.8|7040.8|7056.8|7041.8|7055.8|7040.8|0
1724778130000|2024-08-27 17:02:10|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|0
1724778140000|2024-08-27 17:02:20|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.3|7040.3|0
1724778150000|2024-08-27 17:02:30|7055.3|7040.3|7055.5|7040.5|7055.6|7040.6|7055.3|7040.3|0
1724778160000|2024-08-27 17:02:40|7054.5|7039.5|7053.8|7038.8|7054.5|7039.5|7053.8|7038.8|0
1724778180000|2024-08-27 17:03:00|7054.3|7039.3|7054.6|7039.6|7054.6|7039.6|7053.8|7038.8|2
1724778190000|2024-08-27 17:03:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724778200000|2024-08-27 17:03:20|||||||||1
1724778210000|2024-08-27 17:03:30|7054.6|7039.6|7054.8|7039.8|7054.8|7039.8|7053.8|7038.8|4
1724778220000|2024-08-27 17:03:40|7055.1|7040.1|7055.3|7040.3|7055.6|7040.6|7055.1|7040.1|0
1724778230000|2024-08-27 17:03:50|||||||||1
1724778260000|2024-08-27 17:04:20|||||||||2
1724778270000|2024-08-27 17:04:30|||||||||1
1724778280000|2024-08-27 17:04:40|7055.8|7040.8|7055.3|7040.3|7055.8|7040.8|7055.3|7040.3|1
1724778290000|2024-08-27 17:04:50|||||||||5
1724778310000|2024-08-27 17:05:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1724778360000|2024-08-27 17:06:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1724778370000|2024-08-27 17:06:10|7056.1|7041.1|7056.3|7041.3|7056.3|7041.3|7056.1|7041.1|1
1724778380000|2024-08-27 17:06:20|7056.8|7041.8|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|3
1724778390000|2024-08-27 17:06:30|7057.6|7042.6|7057.3|7042.3|7057.6|7042.6|7057.3|7042.3|4
1724778410000|2024-08-27 17:06:50|7057.6|7042.6|7058.1|7043.1|7058.1|7043.1|7057.6|7042.6|2
1724778420000|2024-08-27 17:07:00|7057.8|7042.8|7057.6|7042.6|7058.1|7043.1|7056.8|7041.8|7
1724778430000|2024-08-27 17:07:10|7057.9|7042.9|7058.1|7043.1|7058.1|7043.1|7057.9|7042.9|0
1724778470000|2024-08-27 17:07:50|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|1
1724778480000|2024-08-27 17:08:00|7059.2|7044.2|7058.9|7043.9|7059.2|7044.2|7058.4|7043.4|5
1724778490000|2024-08-27 17:08:10|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1724778500000|2024-08-27 17:08:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|1
1724778510000|2024-08-27 17:08:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1724778520000|2024-08-27 17:08:40|||||||||1
1724778530000|2024-08-27 17:08:50|7058.9|7043.9|7059.2|7044.2|7059.2|7044.2|7058.9|7043.9|1
1724778540000|2024-08-27 17:09:00|7059.9|7044.9|7060.2|7045.2|7060.2|7045.2|7059.9|7044.9|0
1724778550000|2024-08-27 17:09:10|7059.9|7044.9|7059.2|7044.2|7060.2|7045.2|7058.9|7043.9|8
1724778570000|2024-08-27 17:09:30|||||||||1
1724778590000|2024-08-27 17:09:50|7059.9|7044.9|7060.7|7045.7|7060.7|7045.7|7059.9|7044.9|4
1724778600000|2024-08-27 17:10:00|7061.2|7046.2|7060.7|7045.7|7061.2|7046.2|7060.4|7045.4|1
1724778620000|2024-08-27 17:10:20|7061.2|7046.2|7060.7|7045.7|7061.2|7046.2|7060.7|7045.7|0
1724778630000|2024-08-27 17:10:30|7061.2|7046.2|7061.7|7046.7|7061.7|7046.7|7061.2|7046.2|5
1724778660000|2024-08-27 17:11:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1724778670000|2024-08-27 17:11:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|2
1724778680000|2024-08-27 17:11:20|7059.9|7044.9|7059.9|7044.9|7060.4|7045.4|7059.9|7044.9|3
1724778710000|2024-08-27 17:11:50|7060.2|7045.2|7060.9|7045.9|7060.9|7045.9|7059.9|7044.9|0
1724778750000|2024-08-27 17:12:30|||||||||2
1724778780000|2024-08-27 17:13:00|7060.7|7045.7|7060.4|7045.4|7060.7|7045.7|7060.4|7045.4|1
1724778790000|2024-08-27 17:13:10|7059.9|7044.9|7059.9|7044.9|7060.2|7045.2|7059.9|7044.9|1
1724778810000|2024-08-27 17:13:30|7059.2|7044.2|7058.4|7043.4|7059.2|7044.2|7058.4|7043.4|4
1724778820000|2024-08-27 17:13:40|7058.1|7043.1|7057.9|7042.9|7058.1|7043.1|7057.9|7042.9|16
1724778830000|2024-08-27 17:13:50|7058.2|7043.2|7058.1|7043.1|7058.4|7043.4|7058.1|7043.1|1
1724778840000|2024-08-27 17:14:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7056.8|7041.8|3
1724778850000|2024-08-27 17:14:10|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|1
1724778860000|2024-08-27 17:14:20|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7
1724778880000|2024-08-27 17:14:40|||||||||3
1724778890000|2024-08-27 17:14:50|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|11
1724778900000|2024-08-27 17:15:00|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1724778920000|2024-08-27 17:15:20|||||||||1
1724778960000|2024-08-27 17:16:00|7057.4|7042.4|7057.9|7042.9|7057.9|7042.9|7057.4|7042.4|2
1724778980000|2024-08-27 17:16:20|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|11
1724778990000|2024-08-27 17:16:30|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1724779000000|2024-08-27 17:16:40|||||||||3
1724779020000|2024-08-27 17:17:00|7057.7|7042.7|7058|7043|7058|7043|7057.7|7042.7|0
1724779030000|2024-08-27 17:17:10|||||||||2
1724779050000|2024-08-27 17:17:30|7058.8|7043.8|7061.5|7046.5|7061.5|7046.5|7058.8|7043.8|2
1724779060000|2024-08-27 17:17:40|7061.7|7046.7|7062.5|7047.5|7062.5|7047.5|7061.7|7046.7|1
1724779070000|2024-08-27 17:17:50|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062|7047|1
1724779090000|2024-08-27 17:18:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.2|7047.2|14
1724779110000|2024-08-27 17:18:30|7063.7|7048.7|7063.8|7048.8|7063.8|7048.8|7063.7|7048.7|8
1724779120000|2024-08-27 17:18:40|7063|7048|7063|7048|7063|7048|7063|7048|4
1724779130000|2024-08-27 17:18:50|||||||||1
1724779140000|2024-08-27 17:19:00|||||||||1
1724779150000|2024-08-27 17:19:10|7063.2|7048.2|7063.8|7048.8|7063.8|7048.8|7063|7048|2
1724779160000|2024-08-27 17:19:20|7063.5|7048.5|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|2
1724779190000|2024-08-27 17:19:50|||||||||2
1724779200000|2024-08-27 17:20:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1724779210000|2024-08-27 17:20:10|7064|7049|7063.7|7048.7|7064.2|7049.2|7063.7|7048.7|5
1724779250000|2024-08-27 17:20:50|7064.5|7049.5|7065|7050|7065|7050|7064.5|7049.5|3
1724779280000|2024-08-27 17:21:20|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|2
1724779290000|2024-08-27 17:21:30|7066|7051|7066|7051|7066|7051|7066|7051|1
1724779300000|2024-08-27 17:21:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1724779320000|2024-08-27 17:22:00|7066.5|7051.5|7066.8|7051.8|7066.8|7051.8|7066.5|7051.5|11
1724779340000|2024-08-27 17:22:20|7066.2|7051.2|7066|7051|7066.2|7051.2|7066|7051|4
1724779350000|2024-08-27 17:22:30|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|9
1724779360000|2024-08-27 17:22:40|||||||||2
1724779380000|2024-08-27 17:23:00|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|1
1724779390000|2024-08-27 17:23:10|7065|7050|7065|7050|7065|7050|7065|7050|4
1724779400000|2024-08-27 17:23:20|7065.7|7050.7|7066|7051|7066|7051|7065.7|7050.7|2
1724779410000|2024-08-27 17:23:30|7066.3|7051.3|7066|7051|7066.3|7051.3|7066|7051|0
1724779420000|2024-08-27 17:23:40|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066|7051|0
1724779430000|2024-08-27 17:23:50|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1724779440000|2024-08-27 17:24:00|7067.1|7052.1|7068.3|7053.3|7068.3|7053.3|7067.1|7052.1|3
1724779450000|2024-08-27 17:24:10|7068.1|7053.1|7066|7051|7068.1|7053.1|7066|7051|7
1724779470000|2024-08-27 17:24:30|7066.6|7051.6|7066|7051|7066.6|7051.6|7066|7051|3
1724779480000|2024-08-27 17:24:40|||||||||1
1724779530000|2024-08-27 17:25:30|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|1
1724779540000|2024-08-27 17:25:40|7066.1|7051.1|7066.3|7051.3|7066.3|7051.3|7066.1|7051.1|0
1724779560000|2024-08-27 17:26:00|||||||||1
1724779570000|2024-08-27 17:26:10|7067.8|7052.8|7068.3|7053.3|7068.3|7053.3|7067.5|7052.5|3
1724779590000|2024-08-27 17:26:30|||||||||1
1724779600000|2024-08-27 17:26:40|||||||||2
1724779610000|2024-08-27 17:26:50|7067.9|7052.9|7067|7052|7067.9|7052.9|7067|7052|7
1724779640000|2024-08-27 17:27:20|||||||||3
1724779650000|2024-08-27 17:27:30|7067.5|7052.5|7068|7053|7068.7|7053.7|7067.5|7052.5|4
1724779680000|2024-08-27 17:28:00|7068.3|7053.3|7068|7053|7068.3|7053.3|7068|7053|1
1724779690000|2024-08-27 17:28:10|||||||||1
1724779700000|2024-08-27 17:28:20|||||||||2
1724779710000|2024-08-27 17:28:30|7068.3|7053.3|7069.6|7054.6|7069.6|7054.6|7068.3|7053.3|3
1724779720000|2024-08-27 17:28:40|||||||||2
1724779730000|2024-08-27 17:28:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.6|7054.6|1
1724779740000|2024-08-27 17:29:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1724779750000|2024-08-27 17:29:10|||||||||1
1724779760000|2024-08-27 17:29:20|7071.4|7056.4|7071.4|7056.4|7071.7|7056.7|7071.1|7056.1|3
1724779770000|2024-08-27 17:29:30|7071.9|7056.9|7072.1|7057.1|7072.1|7057.1|7071.9|7056.9|1
1724779780000|2024-08-27 17:29:40|7072.4|7057.4|7072.6|7057.6|7072.6|7057.6|7072.4|7057.4|3
1724779790000|2024-08-27 17:29:50|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|15
1724779800000|2024-08-27 17:30:00|7072|7057|7070.5|7055.5|7072|7057|7070.5|7055.5|6
1724779810000|2024-08-27 17:30:10|7071.5|7056.5|7070.5|7055.5|7071.5|7056.5|7070.5|7055.5|4
1724779820000|2024-08-27 17:30:20|7069.9|7054.9|7069|7054|7069.9|7054.9|7069|7054|1
1724779840000|2024-08-27 17:30:40|7069.6|7054.6|7070|7055|7070.2|7055.2|7069.6|7054.6|11
1724779850000|2024-08-27 17:30:50|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1724779860000|2024-08-27 17:31:00|7069|7054|7068.5|7053.5|7069|7054|7068.5|7053.5|3
1724779870000|2024-08-27 17:31:10|7068|7053|7068|7053|7068|7053|7068|7053|2
1724779880000|2024-08-27 17:31:20|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|0
1724779890000|2024-08-27 17:31:30|7066.7|7051.7|7066.5|7051.5|7066.7|7051.7|7066.5|7051.5|0
1724779900000|2024-08-27 17:31:40|7066.8|7051.8|7067.2|7052.2|7067.5|7052.5|7066.8|7051.8|11
1724779910000|2024-08-27 17:31:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1724779920000|2024-08-27 17:32:00|7067.8|7052.8|7064|7049|7067.8|7052.8|7064|7049|7
1724779950000|2024-08-27 17:32:30|||||||||1
1724779960000|2024-08-27 17:32:40|7063.7|7048.7|7064|7049|7064|7049|7063.5|7048.5|1
1724779970000|2024-08-27 17:32:50|||||||||1
1724779980000|2024-08-27 17:33:00|7064.6|7049.6|7066.8|7051.8|7066.8|7051.8|7064.6|7049.6|5
1724779990000|2024-08-27 17:33:10|7067|7052|7066.5|7051.5|7067|7052|7066.5|7051.5|1
1724780000000|2024-08-27 17:33:20|||||||||2
1724780010000|2024-08-27 17:33:30|||||||||1
1724780020000|2024-08-27 17:33:40|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|2
1724780030000|2024-08-27 17:33:50|7067.2|7052.2|7064.9|7049.9|7067.2|7052.2|7064.9|7049.9|6
1724780040000|2024-08-27 17:34:00|7065.2|7050.2|7066.6|7051.6|7067.2|7052.2|7065.2|7050.2|1
1724780050000|2024-08-27 17:34:10|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724780060000|2024-08-27 17:34:20|7066.7|7051.7|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|0
1724780070000|2024-08-27 17:34:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1724780080000|2024-08-27 17:34:40|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7
1724780090000|2024-08-27 17:34:50|7068.7|7053.7|7069.2|7054.2|7069.7|7054.7|7068.7|7053.7|2
1724780100000|2024-08-27 17:35:00|7069.6|7054.6|7069.6|7054.6|7070.2|7055.2|7069.6|7054.6|1
1724780110000|2024-08-27 17:35:10|7070.2|7055.2|7069.6|7054.6|7070.2|7055.2|7069.6|7054.6|6
1724780130000|2024-08-27 17:35:30|7069.4|7054.4|7070.2|7055.2|7070.2|7055.2|7069.4|7054.4|0
1724780140000|2024-08-27 17:35:40|||||||||4
1724780160000|2024-08-27 17:36:00|7070.7|7055.7|7071.5|7056.5|7071.7|7056.7|7070.7|7055.7|22
1724780170000|2024-08-27 17:36:10|7071.2|7056.2|7071|7056|7071.2|7056.2|7071|7056|2
1724780180000|2024-08-27 17:36:20|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.7|7055.7|1
1724780190000|2024-08-27 17:36:30|7070.9|7055.9|7071.2|7056.2|7071.2|7056.2|7070.7|7055.7|2
1724780200000|2024-08-27 17:36:40|7070.6|7055.6|7070.4|7055.4|7070.7|7055.7|7070.4|7055.4|0
1724780230000|2024-08-27 17:37:10|7070.2|7055.2|7071.2|7056.2|7071.2|7056.2|7070.2|7055.2|19
1724780240000|2024-08-27 17:37:20|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|4
1724780250000|2024-08-27 17:37:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724780260000|2024-08-27 17:37:40|7070|7055|7070|7055|7070|7055|7070|7055|0
1724780290000|2024-08-27 17:38:10|7070.5|7055.5|7070.7|7055.7|7070.7|7055.7|7070.5|7055.5|2
1724780310000|2024-08-27 17:38:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1724780320000|2024-08-27 17:38:40|7071.3|7056.3|7071.7|7056.7|7071.8|7056.8|7071|7056|22
1724780330000|2024-08-27 17:38:50|7071.5|7056.5|7072.3|7057.3|7072.3|7057.3|7071.5|7056.5|3
1724780340000|2024-08-27 17:39:00|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|3
1724780390000|2024-08-27 17:39:50|||||||||1
1724780400000|2024-08-27 17:40:00|7071.5|7056.5|7071.7|7056.7|7071.7|7056.7|7071.5|7056.5|0
1724780440000|2024-08-27 17:40:40|||||||||4
1724780460000|2024-08-27 17:41:00|7072.1|7057.1|7070.4|7055.4|7072.7|7057.7|7070.4|7055.4|9
1724780470000|2024-08-27 17:41:10|7070.2|7055.2|7069.7|7054.7|7070.2|7055.2|7067.9|7052.9|4
1724780480000|2024-08-27 17:41:20|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1724780490000|2024-08-27 17:41:30|7069.9|7054.9|7070.2|7055.2|7070.2|7055.2|7069.9|7054.9|1
1724780500000|2024-08-27 17:41:40|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1724780510000|2024-08-27 17:41:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.4|7055.4|1
1724780520000|2024-08-27 17:42:00|7070.4|7055.4|7070.4|7055.4|7070.7|7055.7|7070.4|7055.4|0
1724780530000|2024-08-27 17:42:10|7070.7|7055.7|7070.9|7055.9|7070.9|7055.9|7070.7|7055.7|1
1724780540000|2024-08-27 17:42:20|7070.3|7055.3|7068.9|7053.9|7070.3|7055.3|7067.4|7052.4|10
1724780550000|2024-08-27 17:42:30|7068.5|7053.5|7067.7|7052.7|7068.5|7053.5|7067.7|7052.7|2
1724780560000|2024-08-27 17:42:40|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|2
1724780570000|2024-08-27 17:42:50|7067.2|7052.2|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|1
1724780580000|2024-08-27 17:43:00|7067.2|7052.2|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|2
1724780590000|2024-08-27 17:43:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1724780610000|2024-08-27 17:43:30|7067.6|7052.6|7066.8|7051.8|7067.6|7052.6|7066.6|7051.6|3
1724780620000|2024-08-27 17:43:40|7065.6|7050.6|7066.6|7051.6|7066.6|7051.6|7065.6|7050.6|4
1724780630000|2024-08-27 17:43:50|7066.9|7051.9|7067.6|7052.6|7067.6|7052.6|7066.9|7051.9|1
1724780640000|2024-08-27 17:44:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|3
1724780650000|2024-08-27 17:44:10|||||||||1
1724780660000|2024-08-27 17:44:20|7066.1|7051.1|7065.8|7050.8|7066.1|7051.1|7065.8|7050.8|0
1724780680000|2024-08-27 17:44:40|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|4
1724780690000|2024-08-27 17:44:50|7064.5|7049.5|7063.1|7048.1|7064.5|7049.5|7063.1|7048.1|13
1724780700000|2024-08-27 17:45:00|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|3
1724780710000|2024-08-27 17:45:10|7063.1|7048.1|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|4
1724780720000|2024-08-27 17:45:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1724780730000|2024-08-27 17:45:30|7063.8|7048.8|7064.9|7049.9|7065.3|7050.3|7063.8|7048.8|4
1724780740000|2024-08-27 17:45:40|7065.4|7050.4|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|1
1724780750000|2024-08-27 17:45:50|7065.4|7050.4|7065.6|7050.6|7065.6|7050.6|7065.4|7050.4|0
1724780760000|2024-08-27 17:46:00|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|2
1724780770000|2024-08-27 17:46:10|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|1
1724780780000|2024-08-27 17:46:20|7066.8|7051.8|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|0
1724780790000|2024-08-27 17:46:30|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1724780800000|2024-08-27 17:46:40|7067.4|7052.4|7067.6|7052.6|7068.1|7053.1|7067.4|7052.4|1
1724780810000|2024-08-27 17:46:50|7067.9|7052.9|7067.8|7052.8|7068.1|7053.1|7067.6|7052.6|0
1724780830000|2024-08-27 17:47:10|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|3
1724780840000|2024-08-27 17:47:20|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|2
1724780860000|2024-08-27 17:47:40|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|11
1724780870000|2024-08-27 17:47:50|7067.8|7052.8|7068.1|7053.1|7068.1|7053.1|7067.8|7052.8|1
1724780880000|2024-08-27 17:48:00|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724780890000|2024-08-27 17:48:10|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.4|7052.4|3
1724780900000|2024-08-27 17:48:20|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.9|7052.9|0
1724780910000|2024-08-27 17:48:30|7068.4|7053.4|7069.1|7054.1|7069.1|7054.1|7068.4|7053.4|0
1724780920000|2024-08-27 17:48:40|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|1
1724780930000|2024-08-27 17:48:50|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|4
1724780940000|2024-08-27 17:49:00|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|3
1724780950000|2024-08-27 17:49:10|7068.6|7053.6|7068.1|7053.1|7068.6|7053.6|7068.1|7053.1|2
1724780960000|2024-08-27 17:49:20|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1724780970000|2024-08-27 17:49:30|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1724780980000|2024-08-27 17:49:40|7067.6|7052.6|7066.9|7051.9|7067.6|7052.6|7066.1|7051.1|5
1724780990000|2024-08-27 17:49:50|7066.6|7051.6|7066.1|7051.1|7067.6|7052.6|7066.1|7051.1|4
1724781000000|2024-08-27 17:50:00|7065.3|7050.3|7064.8|7049.8|7065.6|7050.6|7064.8|7049.8|19
1724781010000|2024-08-27 17:50:10|7063.8|7048.8|7062.6|7047.6|7063.8|7048.8|7062.6|7047.6|6
1724781030000|2024-08-27 17:50:30|7062.9|7047.9|7063.4|7048.4|7063.4|7048.4|7062.9|7047.9|1
1724781040000|2024-08-27 17:50:40|7063.6|7048.6|7064.6|7049.6|7064.6|7049.6|7063.6|7048.6|1
1724781050000|2024-08-27 17:50:50|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.9|7049.9|1
1724781060000|2024-08-27 17:51:00|||||||||1
1724781090000|2024-08-27 17:51:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1724781100000|2024-08-27 17:51:40|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1724781110000|2024-08-27 17:51:50|7066.1|7051.1|7067.1|7052.1|7067.1|7052.1|7066.1|7051.1|2
1724781130000|2024-08-27 17:52:10|7068.1|7053.1|7067.9|7052.9|7068.1|7053.1|7067.9|7052.9|1
1724781140000|2024-08-27 17:52:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|2
1724781150000|2024-08-27 17:52:30|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.9|7052.9|4
1724781170000|2024-08-27 17:52:50|||||||||1
1724781180000|2024-08-27 17:53:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1724781190000|2024-08-27 17:53:10|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|1
1724781200000|2024-08-27 17:53:20|7066.6|7051.6|7066.1|7051.1|7066.6|7051.6|7066.1|7051.1|27
1724781210000|2024-08-27 17:53:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1724781230000|2024-08-27 17:53:50|7066.1|7051.1|7065.9|7050.9|7066.1|7051.1|7065.9|7050.9|1
1724781240000|2024-08-27 17:54:00|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|1
1724781250000|2024-08-27 17:54:10|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1724781260000|2024-08-27 17:54:20|7066.4|7051.4|7067.1|7052.1|7067.1|7052.1|7066.4|7051.4|2
1724781290000|2024-08-27 17:54:50|7067.4|7052.4|7067.4|7052.4|7067.6|7052.6|7067.4|7052.4|2
1724781300000|2024-08-27 17:55:00|7067.6|7052.6|7067.1|7052.1|7067.6|7052.6|7066.9|7051.9|0
1724781310000|2024-08-27 17:55:10|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|0
1724781350000|2024-08-27 17:55:50|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1724781360000|2024-08-27 17:56:00|7067.6|7052.6|7068.1|7053.1|7068.1|7053.1|7067.6|7052.6|4
1724781370000|2024-08-27 17:56:10|||||||||2
1724781380000|2024-08-27 17:56:20|||||||||1
1724781400000|2024-08-27 17:56:40|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.9|7052.9|0
1724781410000|2024-08-27 17:56:50|||||||||4
1724781420000|2024-08-27 17:57:00|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.9|7052.9|1
1724781430000|2024-08-27 17:57:10|||||||||1
1724781440000|2024-08-27 17:57:20|||||||||1
1724781470000|2024-08-27 17:57:50|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|2
1724781480000|2024-08-27 17:58:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7
1724781490000|2024-08-27 17:58:10|7068.4|7053.4|7069.1|7054.1|7070.1|7055.1|7068.4|7053.4|7
1724781500000|2024-08-27 17:58:20|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1724781510000|2024-08-27 17:58:30|7069.1|7054.1|7068.9|7053.9|7069.1|7054.1|7068.9|7053.9|0
1724781520000|2024-08-27 17:58:40|7068.4|7053.4|7068.1|7053.1|7068.4|7053.4|7068.1|7053.1|0
1724781530000|2024-08-27 17:58:50|7068.4|7053.4|7068.6|7053.6|7068.6|7053.6|7068.4|7053.4|2
1724781570000|2024-08-27 17:59:30|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7
1724781580000|2024-08-27 17:59:40|7068.4|7053.4|7068.6|7053.6|7069.1|7054.1|7068.4|7053.4|8
1724781590000|2024-08-27 17:59:50|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|1
1724781600000|2024-08-27 18:00:00|7068.6|7053.6|7068.4|7053.4|7068.6|7053.6|7068.4|7053.4|4
1724781610000|2024-08-27 18:00:10|7067.9|7052.9|7069.1|7054.1|7069.1|7054.1|7067.9|7052.9|1
1724781620000|2024-08-27 18:00:20|7068.4|7053.4|7070.9|7055.9|7070.9|7055.9|7068.4|7053.4|12
1724781630000|2024-08-27 18:00:30|7071.4|7056.4|7071.4|7056.4|7071.6|7056.6|7071.4|7056.4|3
1724781640000|2024-08-27 18:00:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.4|7056.4|1
1724781650000|2024-08-27 18:00:50|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1724781660000|2024-08-27 18:01:00|7072.1|7057.1|7073.1|7058.1|7073.1|7058.1|7072.1|7057.1|4
1724781700000|2024-08-27 18:01:40|||||||||1
1724781710000|2024-08-27 18:01:50|||||||||1
1724781720000|2024-08-27 18:02:00|||||||||1
1724781730000|2024-08-27 18:02:10|7072.7|7057.7|7071.6|7056.6|7072.7|7057.7|7071.6|7056.6|1
1724781740000|2024-08-27 18:02:20|7071.4|7056.4|7071.6|7056.6|7071.6|7056.6|7071.4|7056.4|40
1724781760000|2024-08-27 18:02:40|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1724781770000|2024-08-27 18:02:50|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|3
1724781780000|2024-08-27 18:03:00|7071.4|7056.4|7073.2|7058.2|7073.2|7058.2|7071.4|7056.4|5
1724781800000|2024-08-27 18:03:20|7072.4|7057.4|7072.1|7057.1|7072.4|7057.4|7071.9|7056.9|10
1724781810000|2024-08-27 18:03:30|7072.7|7057.7|7073.2|7058.2|7073.2|7058.2|7072.4|7057.4|2
1724781820000|2024-08-27 18:03:40|7074.2|7059.2|7076.3|7061.3|7076.3|7061.3|7074.2|7059.2|22
1724781830000|2024-08-27 18:03:50|7077.3|7062.3|7078|7063|7078.6|7063.6|7077.3|7062.3|25
1724781840000|2024-08-27 18:04:00|7078.3|7063.3|7079.8|7064.8|7079.8|7064.8|7078|7063|13
1724781850000|2024-08-27 18:04:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|3
1724781860000|2024-08-27 18:04:20|7079.8|7064.8|7079.6|7064.6|7079.8|7064.8|7079.6|7064.6|10
1724781880000|2024-08-27 18:04:40|7079.4|7064.4|7077.1|7062.1|7079.4|7064.4|7077.1|7062.1|8
1724781890000|2024-08-27 18:04:50|7077.4|7062.4|7077.1|7062.1|7077.4|7062.4|7075.6|7060.6|17
1724781900000|2024-08-27 18:05:00|7077.4|7062.4|7078.6|7063.6|7078.6|7063.6|7077.4|7062.4|8
1724781910000|2024-08-27 18:05:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|1
1724781920000|2024-08-27 18:05:20|7077.8|7062.8|7078.6|7063.6|7078.8|7063.8|7077.8|7062.8|3
1724781930000|2024-08-27 18:05:30|7078.3|7063.3|7079.6|7064.6|7079.6|7064.6|7078.3|7063.3|1
1724781940000|2024-08-27 18:05:40|7079.8|7064.8|7080.8|7065.8|7081.1|7066.1|7079.8|7064.8|5
1724781960000|2024-08-27 18:06:00|7080.6|7065.6|7080.1|7065.1|7080.6|7065.6|7080.1|7065.1|1
1724781970000|2024-08-27 18:06:10|7080.4|7065.4|7081.4|7066.4|7081.4|7066.4|7080.4|7065.4|5
1724781980000|2024-08-27 18:06:20|7081.6|7066.6|7081.8|7066.8|7082.1|7067.1|7081.6|7066.6|3
1724781990000|2024-08-27 18:06:30|7081.6|7066.6|7081.9|7066.9|7082.1|7067.1|7081.6|7066.6|1
1724782010000|2024-08-27 18:06:50|7082.4|7067.4|7081.6|7066.6|7082.4|7067.4|7081.6|7066.6|2
1724782020000|2024-08-27 18:07:00|7080.9|7065.9|7080.1|7065.1|7080.9|7065.9|7078.8|7063.8|17
1724782030000|2024-08-27 18:07:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|2
1724782040000|2024-08-27 18:07:20|7080.7|7065.7|7081.3|7066.3|7081.6|7066.6|7080.7|7065.7|6
1724782050000|2024-08-27 18:07:30|7081.6|7066.6|7081.1|7066.1|7081.6|7066.6|7081.1|7066.1|1
1724782060000|2024-08-27 18:07:40|7080.8|7065.8|7080.6|7065.6|7080.8|7065.8|7080.6|7065.6|0
1724782070000|2024-08-27 18:07:50|7080.4|7065.4|7081.4|7066.4|7081.4|7066.4|7080.4|7065.4|1
1724782080000|2024-08-27 18:08:00|7080.9|7065.9|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|0
1724782090000|2024-08-27 18:08:10|7081.7|7066.7|7081.4|7066.4|7081.7|7066.7|7081.4|7066.4|1
1724782100000|2024-08-27 18:08:20|7080.9|7065.9|7081.6|7066.6|7081.9|7066.9|7080.9|7065.9|0
1724782120000|2024-08-27 18:08:40|7081.4|7066.4|7082.3|7067.3|7082.3|7067.3|7081.4|7066.4|9
1724782130000|2024-08-27 18:08:50|7082.9|7067.9|7082.4|7067.4|7082.9|7067.9|7081.6|7066.6|23
1724782140000|2024-08-27 18:09:00|7082.1|7067.1|7081.3|7066.3|7082.1|7067.1|7081.3|7066.3|3
1724782150000|2024-08-27 18:09:10|7080.6|7065.6|7081.1|7066.1|7081.4|7066.4|7080.6|7065.6|0
1724782160000|2024-08-27 18:09:20|7080.9|7065.9|7077.3|7062.3|7080.9|7065.9|7077.1|7062.1|45
1724782170000|2024-08-27 18:09:30|7077.1|7062.1|7076.8|7061.8|7077.3|7062.3|7076.3|7061.3|10
1724782180000|2024-08-27 18:09:40|7077.1|7062.1|7078.1|7063.1|7079.8|7064.8|7077.1|7062.1|12
1724782190000|2024-08-27 18:09:50|7077.6|7062.6|7076.8|7061.8|7077.6|7062.6|7076.3|7061.3|3
1724782200000|2024-08-27 18:10:00|7076.5|7061.5|7078.1|7063.1|7078.1|7063.1|7076.5|7061.5|11
1724782210000|2024-08-27 18:10:10|7078.3|7063.3|7078.3|7063.3|7079.6|7064.6|7078.1|7063.1|3
1724782220000|2024-08-27 18:10:20|7078.6|7063.6|7076.5|7061.5|7078.6|7063.6|7076.5|7061.5|3
1724782230000|2024-08-27 18:10:30|7076.3|7061.3|7076.8|7061.8|7077.1|7062.1|7076.3|7061.3|1
1724782240000|2024-08-27 18:10:40|7077.1|7062.1|7077.1|7062.1|7077.3|7062.3|7077.1|7062.1|2
1724782250000|2024-08-27 18:10:50|7076.6|7061.6|7076.8|7061.8|7076.8|7061.8|7076.6|7061.6|1
1724782260000|2024-08-27 18:11:00|7076.6|7061.6|7076.3|7061.3|7076.8|7061.8|7076.1|7061.1|5
1724782270000|2024-08-27 18:11:10|7075.2|7060.2|7073.8|7058.8|7075.2|7060.2|7073.8|7058.8|7
1724782280000|2024-08-27 18:11:20|7074.1|7059.1|7076.1|7061.1|7076.8|7061.8|7074.1|7059.1|8
1724782290000|2024-08-27 18:11:30|||||||||1
1724782300000|2024-08-27 18:11:40|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1724782310000|2024-08-27 18:11:50|7076.8|7061.8|7076|7061|7076.8|7061.8|7076|7061|3
1724782320000|2024-08-27 18:12:00|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1724782330000|2024-08-27 18:12:10|7075.5|7060.5|7076.3|7061.3|7076.3|7061.3|7075.5|7060.5|1
1724782340000|2024-08-27 18:12:20|7076.6|7061.6|7075.5|7060.5|7076.6|7061.6|7075.5|7060.5|2
1724782350000|2024-08-27 18:12:30|7075.1|7060.1|7074.1|7059.1|7075.1|7060.1|7074.1|7059.1|2
1724782360000|2024-08-27 18:12:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1724782370000|2024-08-27 18:12:50|||||||||1
1724782380000|2024-08-27 18:13:00|7074.6|7059.6|7070.5|7055.5|7074.8|7059.8|7069.7|7054.7|13
1724782390000|2024-08-27 18:13:10|7071.3|7056.3|7072.1|7057.1|7072.1|7057.1|7071.3|7056.3|4
1724782400000|2024-08-27 18:13:20|7072.6|7057.6|7074.3|7059.3|7074.3|7059.3|7072|7057|29
1724782410000|2024-08-27 18:13:30|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1724782420000|2024-08-27 18:13:40|7074.5|7059.5|7072|7057|7074.5|7059.5|7072|7057|1
1724782430000|2024-08-27 18:13:50|7071.7|7056.7|7071.5|7056.5|7071.7|7056.7|7071|7056|8
1724782440000|2024-08-27 18:14:00|7072.1|7057.1|7074.6|7059.6|7074.6|7059.6|7071.8|7056.8|50
1724782450000|2024-08-27 18:14:10|7074.3|7059.3|7077.3|7062.3|7077.3|7062.3|7074.3|7059.3|30
1724782460000|2024-08-27 18:14:20|7077.6|7062.6|7076.9|7061.9|7077.6|7062.6|7076.9|7061.9|31
1724782470000|2024-08-27 18:14:30|7077.4|7062.4|7077.1|7062.1|7077.9|7062.9|7077.1|7062.1|65
1724782480000|2024-08-27 18:14:40|7075.6|7060.6|7075.4|7060.4|7076.1|7061.1|7074.8|7059.8|51
1724782490000|2024-08-27 18:14:50|7075.9|7060.9|7074.4|7059.4|7075.9|7060.9|7073.6|7058.6|48
1724782500000|2024-08-27 18:15:00|7074.7|7059.7|7070.1|7055.1|7075.1|7060.1|7070.1|7055.1|46
1724782510000|2024-08-27 18:15:10|7069.8|7054.8|7072.3|7057.3|7072.6|7057.6|7068.3|7053.3|14
1724782520000|2024-08-27 18:15:20|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|1
1724782530000|2024-08-27 18:15:30|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|3
1724782540000|2024-08-27 18:15:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|6
1724782550000|2024-08-27 18:15:50|7073.3|7058.3|7076.6|7061.6|7076.6|7061.6|7073.3|7058.3|16
1724782560000|2024-08-27 18:16:00|7076.9|7061.9|7075.8|7060.8|7076.9|7061.9|7075.8|7060.8|10
1724782570000|2024-08-27 18:16:10|||||||||9
1724782580000|2024-08-27 18:16:20|7074.8|7059.8|7075.8|7060.8|7075.8|7060.8|7074.8|7059.8|3
1724782590000|2024-08-27 18:16:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|2
1724782600000|2024-08-27 18:16:40|7077.8|7062.8|7078.3|7063.3|7078.3|7063.3|7077.8|7062.8|3
1724782610000|2024-08-27 18:16:50|||||||||1
1724782620000|2024-08-27 18:17:00|7077.6|7062.6|7077.3|7062.3|7077.8|7062.8|7077.1|7062.1|3
1724782630000|2024-08-27 18:17:10|7077.1|7062.1|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1724782640000|2024-08-27 18:17:20|7076.1|7061.1|7077.3|7062.3|7077.3|7062.3|7076.1|7061.1|0
1724782650000|2024-08-27 18:17:30|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|1
1724782660000|2024-08-27 18:17:40|7077.6|7062.6|7078.3|7063.3|7078.3|7063.3|7077.6|7062.6|1
1724782670000|2024-08-27 18:17:50|7078.6|7063.6|7080.6|7065.6|7080.6|7065.6|7078.6|7063.6|10
1724782680000|2024-08-27 18:18:00|||||||||10
1724782690000|2024-08-27 18:18:10|7080|7065|7079.6|7064.6|7080|7065|7078.8|7063.8|8
1724782700000|2024-08-27 18:18:20|7079.1|7064.1|7079.8|7064.8|7079.8|7064.8|7079.1|7064.1|1
1724782710000|2024-08-27 18:18:30|7080.3|7065.3|7082.8|7067.8|7083.3|7068.3|7080.3|7065.3|17
1724782720000|2024-08-27 18:18:40|7082.3|7067.3|7082.4|7067.4|7082.4|7067.4|7082.3|7067.3|7
1724782730000|2024-08-27 18:18:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|1
1724782740000|2024-08-27 18:19:00|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|3
1724782750000|2024-08-27 18:19:10|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1724782760000|2024-08-27 18:19:20|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|1
1724782770000|2024-08-27 18:19:30|7082.3|7067.3|7082.6|7067.6|7082.6|7067.6|7080.8|7065.8|2
1724782780000|2024-08-27 18:19:40|7082.8|7067.8|7082.6|7067.6|7082.8|7067.8|7082.3|7067.3|5
1724782790000|2024-08-27 18:19:50|7082.8|7067.8|7081.3|7066.3|7082.8|7067.8|7081.3|7066.3|2
1724806800000|2024-08-28 01:00:00|7078.3|7063.3|7056.3|7041.3|7082.4|7067.4|7054.4|7039.4|53
1724806810000|2024-08-28 01:00:10|7055.8|7040.8|7040.1|7025.1|7055.8|7040.8|7039.6|7024.6|11
1724806820000|2024-08-28 01:00:20|7041.4|7026.4|7040.6|7025.6|7041.4|7026.4|7040.6|7025.6|6
1724806830000|2024-08-28 01:00:30|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|35
1724806840000|2024-08-28 01:00:40|7044.5|7029.5|7045.5|7030.5|7045.5|7030.5|7044.5|7029.5|0
1724806870000|2024-08-28 01:01:10|7048|7033|7048|7033|7048|7033|7048|7033|1
1724806880000|2024-08-28 01:01:20|7050.5|7035.5|7052|7037|7052|7037|7050.5|7035.5|0
1724806890000|2024-08-28 01:01:30|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|0
1724806990000|2024-08-28 01:03:10|7053.8|7038.8|7048.7|7033.7|7053.8|7038.8|7048.7|7033.7|1
1724807010000|2024-08-28 01:03:30|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1724807020000|2024-08-28 01:03:40|7048|7033|7048|7033|7048|7033|7048|7033|0
1724807040000|2024-08-28 01:04:00|7046.9|7031.9|7043.9|7028.9|7046.9|7031.9|7043.9|7028.9|2
1724807050000|2024-08-28 01:04:10|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|0
1724807060000|2024-08-28 01:04:20|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1724807070000|2024-08-28 01:04:30|7049|7034|7050.5|7035.5|7050.5|7035.5|7048.5|7033.5|2
1724807080000|2024-08-28 01:04:40|7051.6|7036.6|7050|7035|7051.6|7036.6|7050|7035|2
1724807090000|2024-08-28 01:04:50|7052.5|7037.5|7054|7039|7054|7039|7052.5|7037.5|0
1724807100000|2024-08-28 01:05:00|7054.6|7039.6|7053.9|7038.9|7054.6|7039.6|7053.9|7038.9|0
1724807110000|2024-08-28 01:05:10|7053|7038|7054.3|7039.3|7054.5|7039.5|7053|7038|1
1724807130000|2024-08-28 01:05:30|7054|7039|7054|7039|7054|7039|7054|7039|0
1724807160000|2024-08-28 01:06:00|7054.5|7039.5|7056.2|7041.2|7056.5|7041.5|7054.5|7039.5|0
1724807170000|2024-08-28 01:06:10|7056.3|7041.3|7062.3|7047.3|7062.3|7047.3|7056.3|7041.3|1
1724807180000|2024-08-28 01:06:20|7063.5|7048.5|7065|7050|7065|7050|7063.5|7048.5|1
1724807190000|2024-08-28 01:06:30|7068.1|7053.1|7072|7057|7072|7057|7068.1|7053.1|0
1724807200000|2024-08-28 01:06:40|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1724807220000|2024-08-28 01:07:00|7072.8|7057.8|7073|7058|7073|7058|7072.8|7057.8|1
1724807250000|2024-08-28 01:07:30|7072.8|7057.8|7072.5|7057.5|7072.8|7057.8|7072.5|7057.5|0
1724807260000|2024-08-28 01:07:40|7073.4|7058.4|7071.6|7056.6|7074.1|7059.1|7071.6|7056.6|2
1724807270000|2024-08-28 01:07:50|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1724807280000|2024-08-28 01:08:00|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|0
1724807310000|2024-08-28 01:08:30|||||||||1
1724807370000|2024-08-28 01:09:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1724807380000|2024-08-28 01:09:40|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1724807390000|2024-08-28 01:09:50|7068.6|7053.6|7070.4|7055.4|7070.6|7055.6|7068.6|7053.6|2
1724807400000|2024-08-28 01:10:00|7070.6|7055.6|7066.1|7051.1|7070.6|7055.6|7066.1|7051.1|0
1724807410000|2024-08-28 01:10:10|7066.3|7051.3|7064.8|7049.8|7066.3|7051.3|7064.8|7049.8|0
1724807420000|2024-08-28 01:10:20|7065.5|7050.5|7066.6|7051.6|7066.6|7051.6|7065.5|7050.5|2
1724807430000|2024-08-28 01:10:30|7067.6|7052.6|7068.6|7053.6|7068.6|7053.6|7067.6|7052.6|0
1724807440000|2024-08-28 01:10:40|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1724807460000|2024-08-28 01:11:00|7070.2|7055.2|7071.8|7056.8|7071.8|7056.8|7070.2|7055.2|0
1724807510000|2024-08-28 01:11:50|7072.1|7057.1|7072.3|7057.3|7072.3|7057.3|7072.1|7057.1|0
1724807690000|2024-08-28 01:14:50|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|1
1724807710000|2024-08-28 01:15:10|7071.6|7056.6|7068|7053|7071.6|7056.6|7068|7053|1
1724807720000|2024-08-28 01:15:20|7067.3|7052.3|7069.3|7054.3|7069.3|7054.3|7066.3|7051.3|1
1724807730000|2024-08-28 01:15:30|7067.8|7052.8|7069.8|7054.8|7069.8|7054.8|7067.3|7052.3|0
1724807740000|2024-08-28 01:15:40|7070.1|7055.1|7071.8|7056.8|7071.8|7056.8|7070.1|7055.1|0
1724807880000|2024-08-28 01:18:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724807890000|2024-08-28 01:18:10|7071.6|7056.6|7071.8|7056.8|7071.8|7056.8|7071.3|7056.3|1
1724807920000|2024-08-28 01:18:40|7071.3|7056.3|7070.3|7055.3|7071.3|7056.3|7070.3|7055.3|0
1724807970000|2024-08-28 01:19:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724808050000|2024-08-28 01:20:50|||||||||1
1724808110000|2024-08-28 01:21:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|1
1724808120000|2024-08-28 01:22:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1724808150000|2024-08-28 01:22:30|||||||||1
1724808160000|2024-08-28 01:22:40|||||||||1
1724808210000|2024-08-28 01:23:30|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|2
1724808240000|2024-08-28 01:24:00|||||||||1
1724808270000|2024-08-28 01:24:30|||||||||1
1724808300000|2024-08-28 01:25:00|||||||||2
1724808370000|2024-08-28 01:26:10|7067.6|7052.6|7064.3|7049.3|7067.6|7052.6|7064.3|7049.3|5
1724808390000|2024-08-28 01:26:30|7064.1|7049.1|7062.6|7047.6|7064.1|7049.1|7062.6|7047.6|0
1724808430000|2024-08-28 01:27:10|7061|7046|7061.6|7046.6|7061.6|7046.6|7061|7046|1
1724808450000|2024-08-28 01:27:30|7061.1|7046.1|7061.8|7046.8|7061.8|7046.8|7060.3|7045.3|3
1724808460000|2024-08-28 01:27:40|7061.1|7046.1|7062.1|7047.1|7062.1|7047.1|7061.1|7046.1|0
1724808470000|2024-08-28 01:27:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|1
1724808480000|2024-08-28 01:28:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1724808490000|2024-08-28 01:28:10|7060.3|7045.3|7058.1|7043.1|7061.1|7046.1|7058.1|7043.1|1
1724808500000|2024-08-28 01:28:20|7057.1|7042.1|7058.2|7043.2|7058.2|7043.2|7057.1|7042.1|0
1724808510000|2024-08-28 01:28:30|7058.6|7043.6|7058.1|7043.1|7059.1|7044.1|7058.1|7043.1|0
1724808530000|2024-08-28 01:28:50|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1724808550000|2024-08-28 01:29:10|7056.8|7041.8|7057.1|7042.1|7057.6|7042.6|7055.9|7040.9|1
1724808560000|2024-08-28 01:29:20|7056.6|7041.6|7055.8|7040.8|7056.6|7041.6|7055.8|7040.8|2
1724808570000|2024-08-28 01:29:30|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1724808620000|2024-08-28 01:30:20|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|1
1724808740000|2024-08-28 01:32:20|7057.2|7042.2|7060.8|7045.8|7060.8|7045.8|7057.2|7042.2|1
1724808750000|2024-08-28 01:32:30|7060.6|7045.6|7060.3|7045.3|7060.6|7045.6|7060.3|7045.3|0
1724808760000|2024-08-28 01:32:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1724808920000|2024-08-28 01:35:20|7059.8|7044.8|7059.6|7044.6|7059.8|7044.8|7059.6|7044.6|0
1724808940000|2024-08-28 01:35:40|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1724808950000|2024-08-28 01:35:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1724808960000|2024-08-28 01:36:00|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1724808970000|2024-08-28 01:36:10|7056.4|7041.4|7055.1|7040.1|7056.4|7041.4|7055.1|7040.1|2
1724808990000|2024-08-28 01:36:30|7055.3|7040.3|7054.3|7039.3|7055.3|7040.3|7054.3|7039.3|1
1724809090000|2024-08-28 01:38:10|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1724809360000|2024-08-28 01:42:40|7055.3|7040.3|7055.1|7040.1|7055.3|7040.3|7055.1|7040.1|3
1724809370000|2024-08-28 01:42:50|7055.6|7040.6|7058.5|7043.5|7061.1|7046.1|7055.6|7040.6|1
1724809380000|2024-08-28 01:43:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1724809530000|2024-08-28 01:45:30|7057.6|7042.6|7056.8|7041.8|7057.6|7042.6|7056.8|7041.8|1
1724809540000|2024-08-28 01:45:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1724809580000|2024-08-28 01:46:20|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|0
1724809680000|2024-08-28 01:48:00|7055.8|7040.8|7055.6|7040.6|7055.8|7040.8|7055.6|7040.6|0
1724809780000|2024-08-28 01:49:40|7054.4|7039.4|7052.5|7037.5|7054.4|7039.4|7052.5|7037.5|3
1724809800000|2024-08-28 01:50:00|7051.9|7036.9|7051.1|7036.1|7051.9|7036.9|7051.1|7036.1|0
1724809810000|2024-08-28 01:50:10|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|0
1724809890000|2024-08-28 01:51:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1724809900000|2024-08-28 01:51:40|7047.5|7032.5|7045.5|7030.5|7047.5|7032.5|7045.5|7030.5|2
1724809910000|2024-08-28 01:51:50|7044.8|7029.8|7044.5|7029.5|7044.8|7029.8|7044.5|7029.5|0
1724809920000|2024-08-28 01:52:00|7045.4|7030.4|7045|7030|7048.1|7033.1|7045|7030|1
1724809940000|2024-08-28 01:52:20|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1724809950000|2024-08-28 01:52:30|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1724809980000|2024-08-28 01:53:00|7045.1|7030.1|7047.1|7032.1|7047.1|7032.1|7045.1|7030.1|1
1724809990000|2024-08-28 01:53:10|7047.8|7032.8|7048.6|7033.6|7048.6|7033.6|7047.8|7032.8|1
1724810020000|2024-08-28 01:53:40|7047.7|7032.7|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|0
1724810070000|2024-08-28 01:54:30|7045|7030|7045|7030|7045|7030|7045|7030|1
1724810080000|2024-08-28 01:54:40|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1724810230000|2024-08-28 01:57:10|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1724810270000|2024-08-28 01:57:50|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1724810290000|2024-08-28 01:58:10|7044.6|7029.6|7044.6|7029.6|7044.9|7029.9|7044.6|7029.6|0
1724810390000|2024-08-28 01:59:50|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1724810400000|2024-08-28 02:00:00|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1724810410000|2024-08-28 02:00:10|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1724810460000|2024-08-28 02:01:00|7046.5|7031.5|7049.6|7034.6|7049.6|7034.6|7046.5|7031.5|0
1724810470000|2024-08-28 02:01:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1724810480000|2024-08-28 02:01:20|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1724810490000|2024-08-28 02:01:30|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1724810500000|2024-08-28 02:01:40|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1724810510000|2024-08-28 02:01:50|7051.6|7036.6|7048.6|7033.6|7051.6|7036.6|7048.6|7033.6|1
1724810520000|2024-08-28 02:02:00|7048|7033|7048.1|7033.1|7048.1|7033.1|7047.3|7032.3|0
1724810530000|2024-08-28 02:02:10|7049.8|7034.8|7047.6|7032.6|7052.1|7037.1|7047.6|7032.6|6
1724810540000|2024-08-28 02:02:20|7047.3|7032.3|7047.1|7032.1|7047.3|7032.3|7047.1|7032.1|0
1724810550000|2024-08-28 02:02:30|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1724810580000|2024-08-28 02:03:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1724810590000|2024-08-28 02:03:10|7043.6|7028.6|7043.9|7028.9|7043.9|7028.9|7043.6|7028.6|0
1724810610000|2024-08-28 02:03:30|7044.1|7029.1|7043.6|7028.6|7044.1|7029.1|7043.4|7028.4|1
1724810760000|2024-08-28 02:06:00|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1724810800000|2024-08-28 02:06:40|7045|7030|7048.1|7033.1|7048.1|7033.1|7045|7030|1
1724811150000|2024-08-28 02:12:30|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|1
1724811160000|2024-08-28 02:12:40|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|0
1724811180000|2024-08-28 02:13:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1724811290000|2024-08-28 02:14:50|7052.6|7037.6|7051.1|7036.1|7052.6|7037.6|7050.7|7035.7|3
1724811530000|2024-08-28 02:18:50|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1724811570000|2024-08-28 02:19:30|7052.6|7037.6|7052.1|7037.1|7052.6|7037.6|7052.1|7037.1|1
1724811580000|2024-08-28 02:19:40|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.1|7037.1|0
1724811690000|2024-08-28 02:21:30|7052.4|7037.4|7051.8|7036.8|7052.6|7037.6|7051.8|7036.8|1
1724811720000|2024-08-28 02:22:00|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1724811780000|2024-08-28 02:23:00|7051.3|7036.3|7049.9|7034.9|7051.6|7036.6|7049.3|7034.3|1
1724811790000|2024-08-28 02:23:10|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1724811800000|2024-08-28 02:23:20|7050|7035|7049.8|7034.8|7050.3|7035.3|7049.8|7034.8|0
1724811810000|2024-08-28 02:23:30|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7048.8|7033.8|0
1724811820000|2024-08-28 02:23:40|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1724811960000|2024-08-28 02:26:00|7049.3|7034.3|7046.8|7031.8|7049.3|7034.3|7046.8|7031.8|1
1724811970000|2024-08-28 02:26:10|7046.5|7031.5|7046|7031|7046.5|7031.5|7046|7031|0
1724812000000|2024-08-28 02:26:40|7045.3|7030.3|7043.5|7028.5|7045.3|7030.3|7043.5|7028.5|1
1724812010000|2024-08-28 02:26:50|7043.3|7028.3|7043|7028|7044|7029|7042.8|7027.8|1
1724812020000|2024-08-28 02:27:00|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|1
1724812050000|2024-08-28 02:27:30|7042.1|7027.1|7041.5|7026.5|7042.1|7027.1|7041.5|7026.5|1
1724812080000|2024-08-28 02:28:00|7041|7026|7041|7026|7041|7026|7041|7026|1
1724812100000|2024-08-28 02:28:20|||||||||1
1724812140000|2024-08-28 02:29:00|||||||||1
1724812160000|2024-08-28 02:29:20|||||||||1
1724812190000|2024-08-28 02:29:50|||||||||1
1724812200000|2024-08-28 02:30:00|||||||||1
1724812230000|2024-08-28 02:30:30|||||||||1
1724812240000|2024-08-28 02:30:40|7042.2|7027.2|7041.3|7026.3|7042.2|7027.2|7041.3|7026.3|3
1724812260000|2024-08-28 02:31:00|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1724812320000|2024-08-28 02:32:00|7041|7026|7041.9|7026.9|7041.9|7026.9|7041|7026|0
1724812330000|2024-08-28 02:32:10|7042.3|7027.3|7042|7027|7042.3|7027.3|7042|7027|0
1724812360000|2024-08-28 02:32:40|||||||||1
1724812380000|2024-08-28 02:33:00|7041|7026|7041|7026|7041|7026|7041|7026|2
1724812430000|2024-08-28 02:33:50|||||||||1
1724812450000|2024-08-28 02:34:10|||||||||5
1724812520000|2024-08-28 02:35:20|7040.5|7025.5|7040.8|7025.8|7040.8|7025.8|7040.5|7025.5|1
1724812530000|2024-08-28 02:35:30|7041|7026|7041|7026|7041|7026|7041|7026|0
1724812570000|2024-08-28 02:36:10|||||||||1
1724812640000|2024-08-28 02:37:20|||||||||1
1724812660000|2024-08-28 02:37:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7040.5|7025.5|1
1724812670000|2024-08-28 02:37:50|7040.8|7025.8|7040.5|7025.5|7041.3|7026.3|7040.3|7025.3|2
1724812680000|2024-08-28 02:38:00|||||||||4
1724812690000|2024-08-28 02:38:10|7040.3|7025.3|7035.3|7020.3|7040.3|7025.3|7035.3|7020.3|5
1724812740000|2024-08-28 02:39:00|7032.8|7017.8|6998.4|6983.4|7033|7018|6995.1|6980.1|25
1724812760000|2024-08-28 02:39:20|6998.6|6983.6|6999.4|6984.4|6999.6|6984.6|6997.6|6982.6|4
1724812770000|2024-08-28 02:39:30|6999.1|6984.1|6999.4|6984.4|6999.9|6984.9|6999.1|6984.1|2
1724812790000|2024-08-28 02:39:50|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1724812800000|2024-08-28 02:40:00|7001.1|6986.1|7001.4|6986.4|7001.4|6986.4|7001.1|6986.1|0
1724812820000|2024-08-28 02:40:20|7002.1|6987.1|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|2
1724812850000|2024-08-28 02:40:50|7001|6986|7000.4|6985.4|7001|6986|7000.4|6985.4|3
1724812860000|2024-08-28 02:41:00|6998.4|6983.4|6997.2|6982.2|6999.4|6984.4|6995.2|6980.2|18
1724812870000|2024-08-28 02:41:10|6997.5|6982.5|6996.2|6981.2|6997.5|6982.5|6996.2|6981.2|3
1724812880000|2024-08-28 02:41:20|6996.5|6981.5|6996.8|6981.8|6996.8|6981.8|6996.5|6981.5|5
1724812890000|2024-08-28 02:41:30|6996.2|6981.2|6995.7|6980.7|6996.2|6981.2|6995.7|6980.7|3
1724812900000|2024-08-28 02:41:40|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1724812910000|2024-08-28 02:41:50|6994.7|6979.7|6994.7|6979.7|6995.1|6980.1|6994.5|6979.5|1
1724812920000|2024-08-28 02:42:00|6995|6980|6995.2|6980.2|6995.2|6980.2|6994.7|6979.7|3
1724812950000|2024-08-28 02:42:30|6995.5|6980.5|6995.7|6980.7|6995.7|6980.7|6995.5|6980.5|0
1724812960000|2024-08-28 02:42:40|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|1
1724812980000|2024-08-28 02:43:00|6995|6980|6994.2|6979.2|6995|6980|6994.2|6979.2|1
1724812990000|2024-08-28 02:43:10|6994|6979|6993.7|6978.7|6994|6979|6993.7|6978.7|1
1724813000000|2024-08-28 02:43:20|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|4
1724813020000|2024-08-28 02:43:40|6996.7|6981.7|6997.3|6982.3|6997.3|6982.3|6996.7|6981.7|1
1724813040000|2024-08-28 02:44:00|6998.1|6983.1|6998.6|6983.6|6998.6|6983.6|6998.1|6983.1|0
1724813050000|2024-08-28 02:44:10|6998.3|6983.3|6997.6|6982.6|6998.6|6983.6|6997.6|6982.6|0
1724813070000|2024-08-28 02:44:30|6998.2|6983.2|6999.4|6984.4|6999.4|6984.4|6998.2|6983.2|2
1724813080000|2024-08-28 02:44:40|6999.1|6984.1|6999.9|6984.9|6999.9|6984.9|6999.1|6984.1|0
1724813090000|2024-08-28 02:44:50|7001.5|6986.5|7002.5|6987.5|7002.5|6987.5|7001.5|6986.5|1
1724813100000|2024-08-28 02:45:00|7002.2|6987.2|7006.4|6991.4|7007.9|6992.9|7002.2|6987.2|8
1724813110000|2024-08-28 02:45:10|7007.1|6992.1|7011.9|6996.9|7011.9|6996.9|7007.1|6992.1|3
1724813120000|2024-08-28 02:45:20|7011.6|6996.6|7011.1|6996.1|7011.6|6996.6|7011.1|6996.1|0
1724813160000|2024-08-28 02:46:00|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724813170000|2024-08-28 02:46:10|7014.6|6999.6|7013.1|6998.1|7014.6|6999.6|7013.1|6998.1|1
1724813180000|2024-08-28 02:46:20|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1724813190000|2024-08-28 02:46:30|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724813220000|2024-08-28 02:47:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1724813280000|2024-08-28 02:48:00|||||||||4
1724813300000|2024-08-28 02:48:20|7012.9|6997.9|7012.7|6997.7|7012.9|6997.9|7012.7|6997.7|0
1724813310000|2024-08-28 02:48:30|||||||||1
1724813320000|2024-08-28 02:48:40|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1724813340000|2024-08-28 02:49:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1724813350000|2024-08-28 02:49:10|7014.7|6999.7|7014.7|6999.7|7017.4|7002.4|7014.7|6999.7|3
1724813360000|2024-08-28 02:49:20|7014.9|6999.9|7015.4|7000.4|7015.4|7000.4|7014.9|6999.9|0
1724813390000|2024-08-28 02:49:50|7015.7|7000.7|7015.9|7000.9|7015.9|7000.9|7015.7|7000.7|0
1724813450000|2024-08-28 02:50:50|7016.5|7001.5|7017.7|7002.7|7017.7|7002.7|7016.5|7001.5|0
1724813470000|2024-08-28 02:51:10|7018.8|7003.8|7017.2|7002.2|7019.2|7004.2|7017.2|7002.2|0
1724813560000|2024-08-28 02:52:40|7017.4|7002.4|7017.7|7002.7|7017.7|7002.7|7017.4|7002.4|0
1724813590000|2024-08-28 02:53:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1724813670000|2024-08-28 02:54:30|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|1
1724813680000|2024-08-28 02:54:40|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1724813690000|2024-08-28 02:54:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1724813700000|2024-08-28 02:55:00|7016.7|7001.7|7018.9|7003.9|7018.9|7003.9|7016.7|7001.7|4
1724813850000|2024-08-28 02:57:30|7017.8|7002.8|7018.3|7003.3|7018.3|7003.3|7016.7|7001.7|5
1724813860000|2024-08-28 02:57:40|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1724813890000|2024-08-28 02:58:10|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724813900000|2024-08-28 02:58:20|7019|7004|7019.4|7004.4|7019.4|7004.4|7019|7004|0
1724813920000|2024-08-28 02:58:40|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7017.7|7002.7|0
1724814030000|2024-08-28 03:00:30|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1724814060000|2024-08-28 03:01:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724814070000|2024-08-28 03:01:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1724814090000|2024-08-28 03:01:30|7019.2|7004.2|7019.4|7004.4|7019.4|7004.4|7019.2|7004.2|0
1724814130000|2024-08-28 03:02:10|7019|7004|7018.4|7003.4|7019|7004|7018.4|7003.4|1
1724814170000|2024-08-28 03:02:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1724814190000|2024-08-28 03:03:10|||||||||1
1724814260000|2024-08-28 03:04:20|7018.2|7003.2|7018.4|7003.4|7018.4|7003.4|7018.2|7003.2|0
1724814280000|2024-08-28 03:04:40|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1724814390000|2024-08-28 03:06:30|||||||||1
1724814430000|2024-08-28 03:07:10|7018.8|7003.8|7019.4|7004.4|7019.4|7004.4|7018.8|7003.8|2
1724814440000|2024-08-28 03:07:20|7019.9|7004.9|7021.4|7006.4|7021.9|7006.9|7019.9|7004.9|2
1724814450000|2024-08-28 03:07:30|7021.7|7006.7|7021.9|7006.9|7021.9|7006.9|7021.7|7006.7|0
1724814480000|2024-08-28 03:08:00|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1724814570000|2024-08-28 03:09:30|7021.5|7006.5|7021.2|7006.2|7021.5|7006.5|7021.2|7006.2|2
1724814750000|2024-08-28 03:12:30|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|0
1724814760000|2024-08-28 03:12:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1724814860000|2024-08-28 03:14:20|7020.7|7005.7|7020.5|7005.5|7020.7|7005.7|7020.5|7005.5|1
1724814870000|2024-08-28 03:14:30|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724814920000|2024-08-28 03:15:20|7019.4|7004.4|7018.2|7003.2|7019.4|7004.4|7018.2|7003.2|1
1724814930000|2024-08-28 03:15:30|7017.8|7002.8|7017.5|7002.5|7017.8|7002.8|7017.5|7002.5|1
1724814940000|2024-08-28 03:15:40|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1724814980000|2024-08-28 03:16:20|7018.2|7003.2|7018.2|7003.2|7018.7|7003.7|7017.8|7002.8|2
1724814990000|2024-08-28 03:16:30|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1724815000000|2024-08-28 03:16:40|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|1
1724815020000|2024-08-28 03:17:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724815060000|2024-08-28 03:17:40|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1724815070000|2024-08-28 03:17:50|7018.5|7003.5|7018.7|7003.7|7018.7|7003.7|7018.5|7003.5|2
1724815100000|2024-08-28 03:18:20|7018.5|7003.5|7017.7|7002.7|7018.5|7003.5|7017.7|7002.7|1
1724815130000|2024-08-28 03:18:50|7019.1|7004.1|7020.2|7005.2|7020.2|7005.2|7019.1|7004.1|0
1724815240000|2024-08-28 03:20:40|7021.3|7006.3|7022.7|7007.7|7022.7|7007.7|7021.3|7006.3|1
1724815280000|2024-08-28 03:21:20|7022.2|7007.2|7021.7|7006.7|7022.2|7007.2|7021.7|7006.7|0
1724815310000|2024-08-28 03:21:50|7022|7007|7022|7007|7022.2|7007.2|7022|7007|1
1724815320000|2024-08-28 03:22:00|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1724815330000|2024-08-28 03:22:10|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1724815470000|2024-08-28 03:24:30|7021|7006|7019.7|7004.7|7021|7006|7019.7|7004.7|2
1724815480000|2024-08-28 03:24:40|7020|7005|7020|7005|7020|7005|7020|7005|0
1724815520000|2024-08-28 03:25:20|7019.4|7004.4|7019|7004|7019.4|7004.4|7019|7004|0
1724815590000|2024-08-28 03:26:30|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|0
1724815600000|2024-08-28 03:26:40|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|0
1724815610000|2024-08-28 03:26:50|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724815620000|2024-08-28 03:27:00|7020.7|7005.7|7021.7|7006.7|7021.7|7006.7|7020.7|7005.7|0
1724815630000|2024-08-28 03:27:10|7021.1|7006.1|7020|7005|7021.1|7006.1|7019.5|7004.5|1
1724815650000|2024-08-28 03:27:30|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.5|7004.5|1
1724815660000|2024-08-28 03:27:40|7020|7005|7020|7005|7020|7005|7020|7005|0
1724815670000|2024-08-28 03:27:50|7019.5|7004.5|7021.5|7006.5|7021.7|7006.7|7019.5|7004.5|1
1724815680000|2024-08-28 03:28:00|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1724815690000|2024-08-28 03:28:10|7018.5|7003.5|7018.7|7003.7|7020|7005|7018|7003|1
1724815710000|2024-08-28 03:28:30|7017|7002|7016.5|7001.5|7017.2|7002.2|7016.5|7001.5|1
1724815720000|2024-08-28 03:28:40|7016.2|7001.2|7016|7001|7016.2|7001.2|7016|7001|0
1724815730000|2024-08-28 03:28:50|7016.2|7001.2|7016.5|7001.5|7016.5|7001.5|7016.2|7001.2|2
1724815850000|2024-08-28 03:30:50|7018|7003|7018.2|7003.2|7018.2|7003.2|7018|7003|0
1724815860000|2024-08-28 03:31:00|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1724815870000|2024-08-28 03:31:10|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724815910000|2024-08-28 03:31:50|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1724815920000|2024-08-28 03:32:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|1
1724815960000|2024-08-28 03:32:40|7023|7008|7023|7008|7023|7008|7023|7008|1
1724816000000|2024-08-28 03:33:20|7022.7|7007.7|7022.5|7007.5|7022.7|7007.7|7022.5|7007.5|0
1724816010000|2024-08-28 03:33:30|7021.6|7006.6|7020.2|7005.2|7021.6|7006.6|7020.2|7005.2|1
1724816020000|2024-08-28 03:33:40|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724816090000|2024-08-28 03:34:50|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|1
1724816200000|2024-08-28 03:36:40|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1724816210000|2024-08-28 03:36:50|7020.8|7005.8|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|0
1724816260000|2024-08-28 03:37:40|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1724816270000|2024-08-28 03:37:50|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|0
1724816290000|2024-08-28 03:38:10|7022.5|7007.5|7022.8|7007.8|7022.8|7007.8|7022.5|7007.5|0
1724816300000|2024-08-28 03:38:20|||||||||1
1724816380000|2024-08-28 03:39:40|7023|7008|7023.3|7008.3|7023.3|7008.3|7023|7008|1
1724816440000|2024-08-28 03:40:40|7023.5|7008.5|7023.8|7008.8|7023.8|7008.8|7023.5|7008.5|3
1724816500000|2024-08-28 03:41:40|7024|7009|7023.8|7008.8|7024.3|7009.3|7023.8|7008.8|11
1724816550000|2024-08-28 03:42:30|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|1
1724816590000|2024-08-28 03:43:10|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1724816610000|2024-08-28 03:43:30|7018.5|7003.5|7016.5|7001.5|7018.5|7003.5|7016.5|7001.5|1
1724816680000|2024-08-28 03:44:40|7015.8|7000.8|7015|7000|7015.8|7000.8|7015|7000|1
1724816730000|2024-08-28 03:45:30|7014.7|6999.7|7014.8|6999.8|7014.8|6999.8|7014.7|6999.7|1
1724816740000|2024-08-28 03:45:40|7015|7000|7015|7000|7015|7000|7015|7000|1
1724816760000|2024-08-28 03:46:00|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|0
1724816770000|2024-08-28 03:46:10|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|2
1724816820000|2024-08-28 03:47:00|||||||||1
1724816830000|2024-08-28 03:47:10|7010.7|6995.7|7009.9|6994.9|7010.7|6995.7|7009.9|6994.9|2
1724816840000|2024-08-28 03:47:20|7008.6|6993.6|7007.8|6992.8|7008.6|6993.6|7007.3|6992.3|1
1724816850000|2024-08-28 03:47:30|7008|6993|7008|6993|7008|6993|7008|6993|0
1724816870000|2024-08-28 03:47:50|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724816910000|2024-08-28 03:48:30|7007.3|6992.3|7007|6992|7007.3|6992.3|7007|6992|1
1724816940000|2024-08-28 03:49:00|||||||||1
1724817000000|2024-08-28 03:50:00|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724817030000|2024-08-28 03:50:30|7007.2|6992.2|7007|6992|7007.2|6992.2|7007|6992|0
1724817050000|2024-08-28 03:50:50|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007|6992|1
1724817060000|2024-08-28 03:51:00|7007|6992|7007|6992|7007|6992|7007|6992|0
1724817090000|2024-08-28 03:51:30|7012.5|6997.5|7012.3|6997.3|7012.5|6997.5|7012.3|6997.3|24
1724817100000|2024-08-28 03:51:40|7012|6997|7012|6997|7012|6997|7012|6997|0
1724817490000|2024-08-28 03:58:10|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|10
1724817500000|2024-08-28 03:58:20|7008|6993|7005.3|6990.3|7008|6993|7005.3|6990.3|5
1724817630000|2024-08-28 04:00:30|7005|6990|7004.8|6989.8|7005|6990|7004.8|6989.8|1
1724817640000|2024-08-28 04:00:40|7005|6990|7005|6990|7005|6990|7005|6990|0
1724817720000|2024-08-28 04:02:00|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1724817730000|2024-08-28 04:02:10|7004.8|6989.8|7004.6|6989.6|7004.8|6989.8|7004.6|6989.6|1
1724817750000|2024-08-28 04:02:30|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1724817830000|2024-08-28 04:03:50|||||||||1
1724817910000|2024-08-28 04:05:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1724818060000|2024-08-28 04:07:40|7002.2|6987.2|7001|6986|7002.2|6987.2|7001|6986|1
1724818110000|2024-08-28 04:08:30|6999.7|6984.7|6998.2|6983.2|6999.7|6984.7|6997.7|6982.7|2
1724818120000|2024-08-28 04:08:40|6998.7|6983.7|6997.5|6982.5|6998.7|6983.7|6997.2|6982.2|0
1724818140000|2024-08-28 04:09:00|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724818170000|2024-08-28 04:09:30|6997.3|6982.3|6996.4|6981.4|6997.3|6982.3|6996.4|6981.4|1
1724818230000|2024-08-28 04:10:30|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|1
1724818240000|2024-08-28 04:10:40|6998.5|6983.5|6998.7|6983.7|6998.7|6983.7|6998.5|6983.5|0
1724818310000|2024-08-28 04:11:50|6999|6984|6999|6984|6999|6984|6999|6984|0
1724818330000|2024-08-28 04:12:10|6999.5|6984.5|6999|6984|6999.5|6984.5|6999|6984|0
1724818390000|2024-08-28 04:13:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724818430000|2024-08-28 04:13:50|6999.2|6984.2|6999|6984|6999.2|6984.2|6999|6984|0
1724818450000|2024-08-28 04:14:10|7000.1|6985.1|7001|6986|7001|6986|7000.1|6985.1|0
1724818710000|2024-08-28 04:18:30|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1724818730000|2024-08-28 04:18:50|7001|6986|7001|6986|7001|6986|7001|6986|0
1724818900000|2024-08-28 04:21:40|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724818930000|2024-08-28 04:22:10|7000.8|6985.8|7001|6986|7001|6986|7000.8|6985.8|0
1724819020000|2024-08-28 04:23:40|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|2
1724819040000|2024-08-28 04:24:00|6999|6984|6999|6984|6999|6984|6999|6984|0
1724819230000|2024-08-28 04:27:10|6998.4|6983.4|6998.7|6983.7|6998.7|6983.7|6997.7|6982.7|0
1724819250000|2024-08-28 04:27:30|6998.3|6983.3|6997.4|6982.4|6998.3|6983.3|6997.4|6982.4|1
1724819280000|2024-08-28 04:28:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1724819290000|2024-08-28 04:28:10|6997.7|6982.7|6997.7|6982.7|6998|6983|6997.5|6982.5|0
1724819300000|2024-08-28 04:28:20|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724819460000|2024-08-28 04:31:00|6998.7|6983.7|6999.5|6984.5|6999.5|6984.5|6998.7|6983.7|0
1724819540000|2024-08-28 04:32:20|6998|6983|6998|6983|6998|6983|6998|6983|1
1724819560000|2024-08-28 04:32:40|6999|6984|6999|6984|6999|6984|6999|6984|0
1724819580000|2024-08-28 04:33:00|||||||||1
1724819670000|2024-08-28 04:34:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724819690000|2024-08-28 04:34:50|6999|6984|6999|6984|6999|6984|6999|6984|0
1724819790000|2024-08-28 04:36:30|6998.8|6983.8|6998.2|6983.2|6998.8|6983.8|6998.2|6983.2|1
1724819800000|2024-08-28 04:36:40|6998.7|6983.7|6999.2|6984.2|6999.2|6984.2|6998.7|6983.7|2
1724819900000|2024-08-28 04:38:20|6999.6|6984.6|6999.5|6984.5|7000|6985|6999.5|6984.5|0
1724819910000|2024-08-28 04:38:30|7000.5|6985.5|7000.7|6985.7|7001|6986|7000.5|6985.5|1
1724819920000|2024-08-28 04:38:40|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724819930000|2024-08-28 04:38:50|7001.1|6986.1|7001.5|6986.5|7001.5|6986.5|7001.1|6986.1|0
1724819990000|2024-08-28 04:39:50|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724820000000|2024-08-28 04:40:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1724820070000|2024-08-28 04:41:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1724820180000|2024-08-28 04:43:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1724820290000|2024-08-28 04:44:50|7004|6989|7004|6989|7004|6989|7004|6989|0
1724820300000|2024-08-28 04:45:00|7004.2|6989.2|7005.7|6990.7|7005.7|6990.7|7004.2|6989.2|2
1724820330000|2024-08-28 04:45:30|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|1
1724820340000|2024-08-28 04:45:40|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724820350000|2024-08-28 04:45:50|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724820450000|2024-08-28 04:47:30|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724820480000|2024-08-28 04:48:00|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724820650000|2024-08-28 04:50:50|7005|6990|7005.2|6990.2|7005.2|6990.2|7004.7|6989.7|0
1724820660000|2024-08-28 04:51:00|7005|6990|7005|6990|7005.2|6990.2|7004.7|6989.7|0
1724820670000|2024-08-28 04:51:10|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724820710000|2024-08-28 04:51:50|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724820720000|2024-08-28 04:52:00|7006.2|6991.2|7006|6991|7006.2|6991.2|7006|6991|0
1724820730000|2024-08-28 04:52:10|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724820790000|2024-08-28 04:53:10|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724820870000|2024-08-28 04:54:30|||||||||1
1724820890000|2024-08-28 04:54:50|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1724821080000|2024-08-28 04:58:00|7005|6990|7005|6990|7005.5|6990.5|7005|6990|0
1724821090000|2024-08-28 04:58:10|7005.5|6990.5|7005.3|6990.3|7005.5|6990.5|7005|6990|0
1724821140000|2024-08-28 04:59:00|7008|6993|7008|6993|7008|6993|7008|6993|1
1724821150000|2024-08-28 04:59:10|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724821170000|2024-08-28 04:59:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724821200000|2024-08-28 05:00:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724821250000|2024-08-28 05:00:50|7009|6994|7009.3|6994.3|7009.3|6994.3|7009|6994|0
1724821260000|2024-08-28 05:01:00|7009.5|6994.5|7010|6995|7010|6995|7009.5|6994.5|0
1724821270000|2024-08-28 05:01:10|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1724821360000|2024-08-28 05:02:40|7010.5|6995.5|7011.3|6996.3|7011.3|6996.3|7010.5|6995.5|0
1724821370000|2024-08-28 05:02:50|7011.8|6996.8|7008.3|6993.3|7011.8|6996.8|7008.3|6993.3|1
1724821380000|2024-08-28 05:03:00|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1724821390000|2024-08-28 05:03:10|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724821410000|2024-08-28 05:03:30|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7007.5|6992.5|1
1724821430000|2024-08-28 05:03:50|7007.8|6992.8|7008.3|6993.3|7008.3|6993.3|7007.8|6992.8|0
1724821710000|2024-08-28 05:08:30|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1724821720000|2024-08-28 05:08:40|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724821800000|2024-08-28 05:10:00|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1724821870000|2024-08-28 05:11:10|7009|6994|7009.3|6994.3|7009.3|6994.3|7009|6994|0
1724821900000|2024-08-28 05:11:40|7009|6994|7009|6994|7009|6994|7009|6994|0
1724821920000|2024-08-28 05:12:00|7007|6992|7007|6992|7007|6992|7007|6992|2
1724821950000|2024-08-28 05:12:30|7006.4|6991.4|7007.3|6992.3|7007.3|6992.3|7004.5|6989.5|11
1724821960000|2024-08-28 05:12:40|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724821970000|2024-08-28 05:12:50|7008|6993|7008.3|6993.3|7008.3|6993.3|7008|6993|0
1724822090000|2024-08-28 05:14:50|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724822130000|2024-08-28 05:15:30|7009.3|6994.3|7009.8|6994.8|7009.8|6994.8|7009.3|6994.3|0
1724822140000|2024-08-28 05:15:40|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1724822160000|2024-08-28 05:16:00|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724822190000|2024-08-28 05:16:30|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1724822230000|2024-08-28 05:17:10|7009.5|6994.5|7009.3|6994.3|7009.5|6994.5|7009.3|6994.3|0
1724822390000|2024-08-28 05:19:50|7008.8|6993.8|7007|6992|7008.8|6993.8|7007|6992|1
1724822430000|2024-08-28 05:20:30|7006.7|6991.7|7006.5|6991.5|7006.7|6991.7|7006.5|6991.5|0
1724822490000|2024-08-28 05:21:30|7006.3|6991.3|7005.3|6990.3|7006.3|6991.3|7005.3|6990.3|1
1724822530000|2024-08-28 05:22:10|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|6
1724822710000|2024-08-28 05:25:10|7004.1|6989.1|7002.9|6987.9|7004.1|6989.1|7002.7|6987.7|6
1724822790000|2024-08-28 05:26:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|1
1724822800000|2024-08-28 05:26:40|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|1
1724822820000|2024-08-28 05:27:00|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1724823000000|2024-08-28 05:30:00|7002.6|6987.6|7007.9|6992.9|7007.9|6992.9|7002.3|6987.3|6
1724823030000|2024-08-28 05:30:30|7007.7|6992.7|7007.3|6992.3|7007.7|6992.7|7007.3|6992.3|1
1724823050000|2024-08-28 05:30:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|1
1724823060000|2024-08-28 05:31:00|7010.8|6995.8|7016.4|7001.4|7016.4|7001.4|7010.8|6995.8|2
1724823070000|2024-08-28 05:31:10|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|0
1724823120000|2024-08-28 05:32:00|7012.8|6997.8|7013.1|6998.1|7013.1|6998.1|7012.8|6997.8|1
1724823130000|2024-08-28 05:32:10|7013.3|6998.3|7012.8|6997.8|7013.3|6998.3|7012.8|6997.8|0
1724823160000|2024-08-28 05:32:40|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1724823230000|2024-08-28 05:33:50|7014.2|6999.2|7014.8|6999.8|7014.8|6999.8|7014.2|6999.2|0
1724823240000|2024-08-28 05:34:00|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1724823270000|2024-08-28 05:34:30|7014.3|6999.3|7015.3|7000.3|7015.3|7000.3|7014.3|6999.3|1
1724823310000|2024-08-28 05:35:10|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|1
1724823350000|2024-08-28 05:35:50|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|1
1724823370000|2024-08-28 05:36:10|7014.1|6999.1|7017.3|7002.3|7017.3|7002.3|7013.8|6998.8|16
1724823380000|2024-08-28 05:36:20|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|0
1724823390000|2024-08-28 05:36:30|7018.1|7003.1|7014.8|6999.8|7018.4|7003.4|7014.8|6999.8|1
1724823400000|2024-08-28 05:36:40|7015.3|7000.3|7014.6|6999.6|7015.3|7000.3|7014.6|6999.6|0
1724823410000|2024-08-28 05:36:50|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|0
1724823420000|2024-08-28 05:37:00|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1724823430000|2024-08-28 05:37:10|7014.1|6999.1|7014.6|6999.6|7014.6|6999.6|7014.1|6999.1|0
1724823450000|2024-08-28 05:37:30|7014.3|6999.3|7013.8|6998.8|7014.3|6999.3|7013.8|6998.8|0
1724823490000|2024-08-28 05:38:10|7014.8|6999.8|7014.6|6999.6|7014.8|6999.8|7014.6|6999.6|1
1724823500000|2024-08-28 05:38:20|7014.8|6999.8|7018.1|7003.1|7018.1|7003.1|7014.8|6999.8|1
1724823530000|2024-08-28 05:38:50|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1724823550000|2024-08-28 05:39:10|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1724823570000|2024-08-28 05:39:30|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|1
1724823620000|2024-08-28 05:40:20|7018.6|7003.6|7018.8|7003.8|7018.8|7003.8|7018.3|7003.3|5
1724823630000|2024-08-28 05:40:30|7019.1|7004.1|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|0
1724823640000|2024-08-28 05:40:40|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|12
1724823720000|2024-08-28 05:42:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|3
1724823780000|2024-08-28 05:43:00|7017.8|7002.8|7018.8|7003.8|7018.8|7003.8|7017.8|7002.8|7
1724823840000|2024-08-28 05:44:00|7018.9|7003.9|7018.9|7003.9|7019.4|7004.4|7018.4|7003.4|3
1724823860000|2024-08-28 05:44:20|7018.6|7003.6|7019.4|7004.4|7019.4|7004.4|7018.4|7003.4|3
1724823890000|2024-08-28 05:44:50|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1724823900000|2024-08-28 05:45:00|7018.6|7003.6|7020.6|7005.6|7021.1|7006.1|7018.1|7003.1|3
1724823920000|2024-08-28 05:45:20|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|0
1724823930000|2024-08-28 05:45:30|7020.1|7005.1|7017.1|7002.1|7020.1|7005.1|7017.1|7002.1|1
1724823940000|2024-08-28 05:45:40|7017.9|7002.9|7018.6|7003.6|7018.6|7003.6|7017.9|7002.9|11
1724823960000|2024-08-28 05:46:00|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1724823980000|2024-08-28 05:46:20|7017.9|7002.9|7013.9|6998.9|7018.1|7003.1|7013.9|6998.9|1
1724823990000|2024-08-28 05:46:30|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1724824010000|2024-08-28 05:46:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724824080000|2024-08-28 05:48:00|7012.1|6997.1|7011.6|6996.6|7012.1|6997.1|7011.6|6996.6|0
1724824090000|2024-08-28 05:48:10|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1724824110000|2024-08-28 05:48:30|7011.6|6996.6|7011.9|6996.9|7011.9|6996.9|7011.4|6996.4|2
1724824190000|2024-08-28 05:49:50|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1724824200000|2024-08-28 05:50:00|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1724824300000|2024-08-28 05:51:40|7010.4|6995.4|7008.9|6993.9|7010.4|6995.4|7008.9|6993.9|2
1724824310000|2024-08-28 05:51:50|7009.4|6994.4|7009.6|6994.6|7009.6|6994.6|7009.4|6994.4|0
1724824320000|2024-08-28 05:52:00|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724824330000|2024-08-28 05:52:10|7009.7|6994.7|7009.9|6994.9|7009.9|6994.9|7009.7|6994.7|0
1724824360000|2024-08-28 05:52:40|7010.4|6995.4|7010.9|6995.9|7010.9|6995.9|7010.4|6995.4|0
1724824380000|2024-08-28 05:53:00|7012|6997|7012.9|6997.9|7012.9|6997.9|7012|6997|1
1724824400000|2024-08-28 05:53:20|7012.4|6997.4|7007.7|6992.7|7012.4|6997.4|7007.7|6992.7|1
1724824410000|2024-08-28 05:53:30|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724824590000|2024-08-28 05:56:30|7006.3|6991.3|7006|6991|7006.5|6991.5|7006|6991|0
1724824650000|2024-08-28 05:57:30|7005.5|6990.5|7004.2|6989.2|7005.5|6990.5|7003.9|6988.9|1
1724824660000|2024-08-28 05:57:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724824680000|2024-08-28 05:58:00|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724824790000|2024-08-28 05:59:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1724824850000|2024-08-28 06:00:50|7004.7|6989.7|7004.9|6989.9|7005.2|6990.2|7004.7|6989.7|0
1724824890000|2024-08-28 06:01:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724824910000|2024-08-28 06:01:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724825070000|2024-08-28 06:04:30|7004|6989|7003.5|6988.5|7004|6989|7003.5|6988.5|1
1724825100000|2024-08-28 06:05:00|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1724825190000|2024-08-28 06:06:30|7003.3|6988.3|7002.1|6987.1|7003.3|6988.3|7002.1|6987.1|1
1724825200000|2024-08-28 06:06:40|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724825270000|2024-08-28 06:07:50|7000.9|6985.9|7000.4|6985.4|7000.9|6985.9|7000.4|6985.4|0
1724825280000|2024-08-28 06:08:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724825340000|2024-08-28 06:09:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724825410000|2024-08-28 06:10:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1724825520000|2024-08-28 06:12:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724825540000|2024-08-28 06:12:20|6999.7|6984.7|6999.9|6984.9|6999.9|6984.9|6999.7|6984.7|0
1724825580000|2024-08-28 06:13:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1724825590000|2024-08-28 06:13:10|6999.1|6984.1|6998.4|6983.4|6999.1|6984.1|6998.4|6983.4|2
1724825680000|2024-08-28 06:14:40|||||||||1
1724825730000|2024-08-28 06:15:30|6998.2|6983.2|6998.4|6983.4|6998.4|6983.4|6998.2|6983.2|1
1724825830000|2024-08-28 06:17:10|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|1
1724825840000|2024-08-28 06:17:20|7002.4|6987.4|7002.9|6987.9|7003|6988|7002.4|6987.4|0
1724825860000|2024-08-28 06:17:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724825870000|2024-08-28 06:17:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724825890000|2024-08-28 06:18:10|||||||||5
1724825910000|2024-08-28 06:18:30|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|3
1724825920000|2024-08-28 06:18:40|7006.1|6991.1|7006.6|6991.6|7006.6|6991.6|7006.1|6991.1|1
1724825940000|2024-08-28 06:19:00|7006.8|6991.8|7007.1|6992.1|7007.1|6992.1|7006.8|6991.8|4
1724825950000|2024-08-28 06:19:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724826020000|2024-08-28 06:20:20|||||||||2
1724826100000|2024-08-28 06:21:40|7002.7|6987.7|7002.4|6987.4|7002.7|6987.7|7002.4|6987.4|11
1724826140000|2024-08-28 06:22:20|7002.7|6987.7|7002.9|6987.9|7002.9|6987.9|7002.7|6987.7|14
1724826150000|2024-08-28 06:22:30|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724826200000|2024-08-28 06:23:20|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|0
1724826220000|2024-08-28 06:23:40|7002.5|6987.5|7002.9|6987.9|7002.9|6987.9|7002.5|6987.5|0
1724826270000|2024-08-28 06:24:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|1
1724826310000|2024-08-28 06:25:10|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724826380000|2024-08-28 06:26:20|7002.9|6987.9|7003.7|6988.7|7003.7|6988.7|7002.9|6987.9|0
1724826390000|2024-08-28 06:26:30|7003.2|6988.2|7002.7|6987.7|7003.2|6988.2|7002.7|6987.7|0
1724826400000|2024-08-28 06:26:40|7003.2|6988.2|7003.2|6988.2|7003.7|6988.7|7002.7|6987.7|0
1724826420000|2024-08-28 06:27:00|7002.9|6987.9|7002.7|6987.7|7002.9|6987.9|7002.7|6987.7|0
1724826490000|2024-08-28 06:28:10|7003.7|6988.7|7004.2|6989.2|7004.2|6989.2|7003.7|6988.7|0
1724826510000|2024-08-28 06:28:30|||||||||1
1724826730000|2024-08-28 06:32:10|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1724826740000|2024-08-28 06:32:20|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7005.9|6990.9|5
1724826750000|2024-08-28 06:32:30|7006|6991|7006|6991|7006|6991|7006|6991|13
1724826760000|2024-08-28 06:32:40|7003.2|6988.2|7002.2|6987.2|7003.2|6988.2|7001.5|6986.5|1
1724826780000|2024-08-28 06:33:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1724826810000|2024-08-28 06:33:30|7001.3|6986.3|7000.5|6985.5|7001.3|6986.3|7000|6985|1
1724826860000|2024-08-28 06:34:20|||||||||5
1724826880000|2024-08-28 06:34:40|7000.7|6985.7|6998.7|6983.7|7000.7|6985.7|6998.7|6983.7|2
1724826890000|2024-08-28 06:34:50|6999|6984|6999.2|6984.2|6999.2|6984.2|6999|6984|2
1724826900000|2024-08-28 06:35:00|6999.7|6984.7|6999.2|6984.2|6999.7|6984.7|6999.2|6984.2|0
1724826910000|2024-08-28 06:35:10|6998.2|6983.2|6998.2|6983.2|6998.7|6983.7|6998.2|6983.2|2
1724826930000|2024-08-28 06:35:30|6998.5|6983.5|6998.5|6983.5|6998.7|6983.7|6998.5|6983.5|0
1724826940000|2024-08-28 06:35:40|6998.7|6983.7|6998.2|6983.2|6998.7|6983.7|6998.2|6983.2|0
1724826950000|2024-08-28 06:35:50|7000.7|6985.7|7000|6985|7000.7|6985.7|7000|6985|3
1724826960000|2024-08-28 06:36:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1724827010000|2024-08-28 06:36:50|6999.2|6984.2|6998.7|6983.7|6999.2|6984.2|6998.7|6983.7|0
1724827020000|2024-08-28 06:37:00|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724827030000|2024-08-28 06:37:10|6999|6984|6999.3|6984.3|6999.3|6984.3|6998.7|6983.7|0
1724827050000|2024-08-28 06:37:30|6999.5|6984.5|7000.2|6985.2|7000.2|6985.2|6999.5|6984.5|0
1724827060000|2024-08-28 06:37:40|7000.5|6985.5|7000.7|6985.7|7000.7|6985.7|7000.5|6985.5|0
1724827070000|2024-08-28 06:37:50|7001|6986|7001.2|6986.2|7001.2|6986.2|7001|6986|0
1724827080000|2024-08-28 06:38:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1724827090000|2024-08-28 06:38:10|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724827100000|2024-08-28 06:38:20|7000.2|6985.2|7001|6986|7001|6986|7000.2|6985.2|0
1724827120000|2024-08-28 06:38:40|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724827190000|2024-08-28 06:39:50|7001.3|6986.3|7001.7|6986.7|7002.2|6987.2|7001.3|6986.3|0
1724827250000|2024-08-28 06:40:50|7001.5|6986.5|7001.2|6986.2|7001.5|6986.5|7001.2|6986.2|0
1724827260000|2024-08-28 06:41:00|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1724827340000|2024-08-28 06:42:20|7001|6986|7001|6986|7001|6986|7001|6986|1
1724827350000|2024-08-28 06:42:30|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|4
1724827360000|2024-08-28 06:42:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1724827380000|2024-08-28 06:43:00|7001.8|6986.8|7002|6987|7002|6987|7001.8|6986.8|0
1724827390000|2024-08-28 06:43:10|7002.2|6987.2|7002.5|6987.5|7002.8|6987.8|7002.2|6987.2|1
1724827400000|2024-08-28 06:43:20|7003.5|6988.5|7003|6988|7003.5|6988.5|7002.5|6987.5|1
1724827410000|2024-08-28 06:43:30|7003.5|6988.5|7003.5|6988.5|7004|6989|7003.5|6988.5|1
1724827420000|2024-08-28 06:43:40|7003|6988|7003|6988|7003|6988|7003|6988|0
1724827460000|2024-08-28 06:44:20|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1724827500000|2024-08-28 06:45:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|1
1724827510000|2024-08-28 06:45:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1724827570000|2024-08-28 06:46:10|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724827590000|2024-08-28 06:46:30|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1724827610000|2024-08-28 06:46:50|7005.4|6990.4|7006.8|6991.8|7006.8|6991.8|7005.4|6990.4|7
1724827640000|2024-08-28 06:47:20|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724827670000|2024-08-28 06:47:50|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|11
1724827680000|2024-08-28 06:48:00|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|1
1724827690000|2024-08-28 06:48:10|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724827700000|2024-08-28 06:48:20|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1724827710000|2024-08-28 06:48:30|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1724827840000|2024-08-28 06:50:40|7012.6|6997.6|7012.1|6997.1|7012.6|6997.6|7012.1|6997.1|0
1724827850000|2024-08-28 06:50:50|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1724827860000|2024-08-28 06:51:00|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724827890000|2024-08-28 06:51:30|7011.9|6996.9|7011.6|6996.6|7012.1|6997.1|7011.6|6996.6|1
1724827920000|2024-08-28 06:52:00|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7011.6|6996.6|0
1724828010000|2024-08-28 06:53:30|7011.5|6996.5|7011.3|6996.3|7011.5|6996.5|7011.3|6996.3|0
1724828130000|2024-08-28 06:55:30|7011|6996|7011.1|6996.1|7011.3|6996.3|7010.8|6995.8|0
1724828140000|2024-08-28 06:55:40|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1724828250000|2024-08-28 06:57:30|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1724828290000|2024-08-28 06:58:10|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1724828340000|2024-08-28 06:59:00|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1724828350000|2024-08-28 06:59:10|7012.4|6997.4|7012.1|6997.1|7013.6|6998.6|7012.1|6997.1|1
1724828370000|2024-08-28 06:59:30|7012.3|6997.3|7012|6997|7012.3|6997.3|7012|6997|0
1724828380000|2024-08-28 06:59:40|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1724828430000|2024-08-28 07:00:30|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|2
1724828440000|2024-08-28 07:00:40|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1724828460000|2024-08-28 07:01:00|7010.3|6995.3|7010|6995|7010.3|6995.3|7010|6995|0
1724828510000|2024-08-28 07:01:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|1
1724828530000|2024-08-28 07:02:10|7007.8|6992.8|7007.3|6992.3|7007.8|6992.8|7007.3|6992.3|0
1724828540000|2024-08-28 07:02:20|7007.8|6992.8|7007.3|6992.3|7007.8|6992.8|7007.3|6992.3|0
1724828580000|2024-08-28 07:03:00|7007|6992|7006.8|6991.8|7007|6992|7006.8|6991.8|0
1724828600000|2024-08-28 07:03:20|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1724828610000|2024-08-28 07:03:30|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1724828630000|2024-08-28 07:03:50|7010.9|6995.9|7011.3|6996.3|7011.3|6996.3|7010.9|6995.9|0
1724828640000|2024-08-28 07:04:00|7012.3|6997.3|7011.8|6996.8|7012.3|6997.3|7011.8|6996.8|0
1724828690000|2024-08-28 07:04:50|||||||||8
1724828840000|2024-08-28 07:07:20|7011.5|6996.5|7011.3|6996.3|7011.5|6996.5|7011.3|6996.3|0
1724828850000|2024-08-28 07:07:30|7012|6997|7012.8|6997.8|7012.8|6997.8|7012|6997|1
1724828970000|2024-08-28 07:09:30|7012.4|6997.4|7012.3|6997.3|7012.4|6997.4|7011.8|6996.8|1
1724829050000|2024-08-28 07:10:50|7012.6|6997.6|7012.8|6997.8|7012.8|6997.8|7012.6|6997.6|0
1724829070000|2024-08-28 07:11:10|7012.5|6997.5|7012.3|6997.3|7012.5|6997.5|7012.3|6997.3|0
1724829140000|2024-08-28 07:12:20|7011.8|6996.8|7011.3|6996.3|7011.8|6996.8|7011.3|6996.3|0
1724829160000|2024-08-28 07:12:40|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|0
1724829170000|2024-08-28 07:12:50|7012|6997|7011.8|6996.8|7012|6997|7011.8|6996.8|0
1724829230000|2024-08-28 07:13:50|7011.3|6996.3|7007.6|6992.6|7011.3|6996.3|7007.3|6992.3|8
1724829240000|2024-08-28 07:14:00|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724829300000|2024-08-28 07:15:00|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|6
1724829310000|2024-08-28 07:15:10|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1724829330000|2024-08-28 07:15:30|7004.8|6989.8|7006.8|6991.8|7006.8|6991.8|7004.8|6989.8|3
1724829350000|2024-08-28 07:15:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724829360000|2024-08-28 07:16:00|7008|6993|7007.8|6992.8|7008|6993|7007.8|6992.8|0
1724829380000|2024-08-28 07:16:20|7007.5|6992.5|7007.3|6992.3|7007.5|6992.5|7007.3|6992.3|0
1724829390000|2024-08-28 07:16:30|7007|6992|7007.3|6992.3|7007.3|6992.3|7007|6992|0
1724829400000|2024-08-28 07:16:40|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1724829470000|2024-08-28 07:17:50|7007.1|6992.1|7007.3|6992.3|7007.3|6992.3|7007.1|6992.1|0
1724829510000|2024-08-28 07:18:30|7007|6992|7006.8|6991.8|7007|6992|7006.8|6991.8|1
1724829580000|2024-08-28 07:19:40|7008.3|6993.3|7008.1|6993.1|7008.3|6993.3|7007.8|6992.8|2
1724829600000|2024-08-28 07:20:00|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724829610000|2024-08-28 07:20:10|7007.3|6992.3|7007.5|6992.5|7008.3|6993.3|7007.3|6992.3|0
1724829620000|2024-08-28 07:20:20|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.3|6992.3|0
1724829630000|2024-08-28 07:20:30|7007.5|6992.5|7007.3|6992.3|7007.5|6992.5|7007.3|6992.3|0
1724829660000|2024-08-28 07:21:00|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724829760000|2024-08-28 07:22:40|7008.3|6993.3|7008.8|6993.8|7008.8|6993.8|7008.3|6993.3|0
1724829770000|2024-08-28 07:22:50|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724829840000|2024-08-28 07:24:00|7008.8|6993.8|7007.7|6992.7|7008.8|6993.8|7007.7|6992.7|1
1724829930000|2024-08-28 07:25:30|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1724829940000|2024-08-28 07:25:40|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724829950000|2024-08-28 07:25:50|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|1
1724829990000|2024-08-28 07:26:30|7009|6994|7009.3|6994.3|7009.3|6994.3|7008.7|6993.7|0
1724830050000|2024-08-28 07:27:30|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|1
1724830060000|2024-08-28 07:27:40|7009.3|6994.3|7008.8|6993.8|7009.3|6994.3|7008.8|6993.8|0
1724830090000|2024-08-28 07:28:10|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724830100000|2024-08-28 07:28:20|7009|6994|7008.8|6993.8|7009|6994|7008.8|6993.8|0
1724830170000|2024-08-28 07:29:30|7009.1|6994.1|7008.8|6993.8|7009.3|6994.3|7008.8|6993.8|0
1724830180000|2024-08-28 07:29:40|7009.3|6994.3|7008.8|6993.8|7009.3|6994.3|7008.8|6993.8|0
1724830230000|2024-08-28 07:30:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724830250000|2024-08-28 07:30:50|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|2
1724830360000|2024-08-28 07:32:40|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1724830440000|2024-08-28 07:34:00|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|2
1724830450000|2024-08-28 07:34:10|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1724830470000|2024-08-28 07:34:30|7007.1|6992.1|7006.5|6991.5|7007.1|6992.1|7006.5|6991.5|2
1724830480000|2024-08-28 07:34:40|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1724830550000|2024-08-28 07:35:50|7005.8|6990.8|7006.3|6991.3|7006.3|6991.3|7005.8|6990.8|0
1724830570000|2024-08-28 07:36:10|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724830590000|2024-08-28 07:36:30|7006.1|6991.1|7007.3|6992.3|7007.3|6992.3|7006.1|6991.1|1
1724830600000|2024-08-28 07:36:40|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1724830610000|2024-08-28 07:36:50|7008.3|6993.3|7007.7|6992.7|7008.3|6993.3|7007.7|6992.7|2
1724830620000|2024-08-28 07:37:00|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724830660000|2024-08-28 07:37:40|7009.1|6994.1|7009.3|6994.3|7009.3|6994.3|7008.6|6993.6|1
1724830680000|2024-08-28 07:38:00|7009.7|6994.7|7010.3|6995.3|7010.6|6995.6|7009.7|6994.7|2
1724830690000|2024-08-28 07:38:10|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1724830720000|2024-08-28 07:38:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1724830760000|2024-08-28 07:39:20|7009|6994|7006.8|6991.8|7009|6994|7006.8|6991.8|1
1724830780000|2024-08-28 07:39:40|7008.2|6993.2|7009.1|6994.1|7009.1|6994.1|7008.2|6993.2|4
1724830840000|2024-08-28 07:40:40|7008.8|6993.8|7009.1|6994.1|7009.1|6994.1|7008.8|6993.8|0
1724830880000|2024-08-28 07:41:20|7008.8|6993.8|7009.3|6994.3|7009.3|6994.3|7008.6|6993.6|0
1724830900000|2024-08-28 07:41:40|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1724830930000|2024-08-28 07:42:10|7010.1|6995.1|7010.3|6995.3|7010.3|6995.3|7010.1|6995.1|0
1724831030000|2024-08-28 07:43:50|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1724831130000|2024-08-28 07:45:30|7008|6993|7006.8|6991.8|7008|6993|7006.7|6991.7|1
1724831140000|2024-08-28 07:45:40|7007.3|6992.3|7007|6992|7007.3|6992.3|7007|6992|0
1724831160000|2024-08-28 07:46:00|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1724831190000|2024-08-28 07:46:30|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724831340000|2024-08-28 07:49:00|7006|6991|7001.5|6986.5|7006|6991|7001.5|6986.5|3
1724831350000|2024-08-28 07:49:10|||||||||1
1724831370000|2024-08-28 07:49:30|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|1
1724831390000|2024-08-28 07:49:50|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|2
1724831410000|2024-08-28 07:50:10|7002|6987|7001.5|6986.5|7002|6987|7001.5|6986.5|1
1724831430000|2024-08-28 07:50:30|||||||||1
1724831440000|2024-08-28 07:50:40|7001.2|6986.2|7001|6986|7001.2|6986.2|7001|6986|2
1724831450000|2024-08-28 07:50:50|||||||||1
1724831490000|2024-08-28 07:51:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|1
1724831500000|2024-08-28 07:51:40|7001|6986|7001|6986|7001|6986|7001|6986|0
1724831540000|2024-08-28 07:52:20|7000.8|6985.8|6996.7|6981.7|7000.8|6985.8|6996.7|6981.7|4
1724831580000|2024-08-28 07:53:00|6995.5|6980.5|6995.8|6980.8|6995.8|6980.8|6995|6980|5
1724831590000|2024-08-28 07:53:10|6995.3|6980.3|6997.5|6982.5|6997.5|6982.5|6995.3|6980.3|2
1724831620000|2024-08-28 07:53:40|6997|6982|6997.3|6982.3|6997.3|6982.3|6997|6982|0
1724831630000|2024-08-28 07:53:50|6998|6983|6998.8|6983.8|6998.8|6983.8|6998|6983|0
1724831670000|2024-08-28 07:54:30|6998.6|6983.6|6998.3|6983.3|6998.6|6983.6|6998.3|6983.3|1
1724831680000|2024-08-28 07:54:40|6998.6|6983.6|6998.8|6983.8|6998.8|6983.8|6998.6|6983.6|0
1724831760000|2024-08-28 07:56:00|6996|6981|6995|6980|6996|6981|6995|6980|2
1724831770000|2024-08-28 07:56:10|6996|6981|6996|6981|6996|6981|6996|6981|0
1724831790000|2024-08-28 07:56:30|6995.6|6980.6|6995|6980|6995.6|6980.6|6995|6980|2
1724831830000|2024-08-28 07:57:10|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1724831860000|2024-08-28 07:57:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724831880000|2024-08-28 07:58:00|6995.5|6980.5|6996|6981|6996.3|6981.3|6995.5|6980.5|0
1724831890000|2024-08-28 07:58:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724831970000|2024-08-28 07:59:30|6995|6980|6995|6980|6995|6980|6995|6980|0
1724832000000|2024-08-28 08:00:00|6994.5|6979.5|6995|6980|6995|6980|6994.5|6979.5|1
1724832030000|2024-08-28 08:00:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724832040000|2024-08-28 08:00:40|6996.8|6981.8|6999.3|6984.3|6999.3|6984.3|6996.8|6981.8|5
1724832140000|2024-08-28 08:02:20|6998.7|6983.7|6999.8|6984.8|6999.8|6984.8|6998.5|6983.5|2
1724832150000|2024-08-28 08:02:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|1
1724832170000|2024-08-28 08:02:50|7000.7|6985.7|7001.3|6986.3|7001.3|6986.3|7000.7|6985.7|1
1724832200000|2024-08-28 08:03:20|7001.9|6986.9|7001.8|6986.8|7001.9|6986.9|7001.8|6986.8|1
1724832210000|2024-08-28 08:03:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|2
1724832220000|2024-08-28 08:03:40|7001|6986|7001.3|6986.3|7001.3|6986.3|7001|6986|1
1724832280000|2024-08-28 08:04:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|2
1724832290000|2024-08-28 08:04:50|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724832310000|2024-08-28 08:05:10|6997.2|6982.2|6996.8|6981.8|6997.2|6982.2|6996.8|6981.8|0
1724832320000|2024-08-28 08:05:20|6995|6980|6995.8|6980.8|6995.8|6980.8|6995|6980|2
1724832330000|2024-08-28 08:05:30|6996.5|6981.5|6997.3|6982.3|6997.3|6982.3|6996.5|6981.5|2
1724832340000|2024-08-28 08:05:40|6997.5|6982.5|6998|6983|6998|6983|6997.5|6982.5|0
1724832350000|2024-08-28 08:05:50|6997.7|6982.7|6997.8|6982.8|6997.8|6982.8|6997.7|6982.7|0
1724832360000|2024-08-28 08:06:00|6998|6983|6998|6983|6998|6983|6998|6983|0
1724832370000|2024-08-28 08:06:10|7000|6985|7000|6985|7000|6985|7000|6985|7
1724832380000|2024-08-28 08:06:20|7002|6987|7003.5|6988.5|7003.5|6988.5|7002|6987|3
1724832400000|2024-08-28 08:06:40|7003.2|6988.2|7003|6988|7003.2|6988.2|7003|6988|0
1724832420000|2024-08-28 08:07:00|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|1
1724832430000|2024-08-28 08:07:10|7004|6989|7004|6989|7004|6989|7004|6989|0
1724832440000|2024-08-28 08:07:20|7004.9|6989.9|7006|6991|7006|6991|7004.9|6989.9|1
1724832480000|2024-08-28 08:08:00|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|3
1724832540000|2024-08-28 08:09:00|7002.7|6987.7|7002.5|6987.5|7002.8|6987.8|7002.5|6987.5|0
1724832550000|2024-08-28 08:09:10|7003|6988|7003|6988|7003|6988|7003|6988|0
1724832580000|2024-08-28 08:09:40|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1724832610000|2024-08-28 08:10:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1724832670000|2024-08-28 08:11:10|7003.2|6988.2|7002.3|6987.3|7003.2|6988.2|7002.3|6987.3|0
1724832680000|2024-08-28 08:11:20|7002.6|6987.6|7002.4|6987.4|7002.6|6987.6|7002.4|6987.4|0
1724832690000|2024-08-28 08:11:30|7002.1|6987.1|7002.3|6987.3|7002.3|6987.3|7002.1|6987.1|0
1724832710000|2024-08-28 08:11:50|7002.6|6987.6|7002.1|6987.1|7002.6|6987.6|7002.1|6987.1|0
1724832720000|2024-08-28 08:12:00|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1724832740000|2024-08-28 08:12:20|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|1
1724832750000|2024-08-28 08:12:30|6999.5|6984.5|6998.5|6983.5|6999.5|6984.5|6998.5|6983.5|1
1724832760000|2024-08-28 08:12:40|6999|6984|6999|6984|6999|6984|6999|6984|0
1724832770000|2024-08-28 08:12:50|7001|6986|7001.3|6986.3|7001.3|6986.3|7001|6986|2
1724832820000|2024-08-28 08:13:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724832850000|2024-08-28 08:14:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724832860000|2024-08-28 08:14:20|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|1
1724832880000|2024-08-28 08:14:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1724832940000|2024-08-28 08:15:40|7002.6|6987.6|7002.8|6987.8|7002.8|6987.8|7002.6|6987.6|0
1724833030000|2024-08-28 08:17:10|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|2
1724833080000|2024-08-28 08:18:00|7003.4|6988.4|7002.4|6987.4|7003.4|6988.4|7002.1|6987.1|2
1724833100000|2024-08-28 08:18:20|7001.8|6986.8|7001.9|6986.9|7001.9|6986.9|7001.6|6986.6|0
1724833110000|2024-08-28 08:18:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724833120000|2024-08-28 08:18:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1724833130000|2024-08-28 08:18:50|7002.9|6987.9|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|2
1724833140000|2024-08-28 08:19:00|7003.5|6988.5|7004.3|6989.3|7004.3|6989.3|7003.5|6988.5|1
1724833150000|2024-08-28 08:19:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1724833160000|2024-08-28 08:19:20|7006.5|6991.5|7006.3|6991.3|7006.5|6991.5|7006.3|6991.3|0
1724833200000|2024-08-28 08:20:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1724833210000|2024-08-28 08:20:10|7005.5|6990.5|7006.3|6991.3|7006.3|6991.3|7005.5|6990.5|1
1724833260000|2024-08-28 08:21:00|7007.7|6992.7|7008.8|6993.8|7008.8|6993.8|7007.7|6992.7|3
1724833270000|2024-08-28 08:21:10|7009.5|6994.5|7010.9|6995.9|7011.9|6996.9|7009.5|6994.5|5
1724833280000|2024-08-28 08:21:20|7011.8|6996.8|7014.1|6999.1|7014.1|6999.1|7011.8|6996.8|2
1724833290000|2024-08-28 08:21:30|7013.7|6998.7|7014.7|6999.7|7014.7|6999.7|7013.4|6998.4|7
1724833310000|2024-08-28 08:21:50|7016.9|7001.9|7017.4|7002.4|7017.4|7002.4|7016.9|7001.9|0
1724833320000|2024-08-28 08:22:00|7017.1|7002.1|7014.9|6999.9|7017.1|7002.1|7014.9|6999.9|0
1724833340000|2024-08-28 08:22:20|7013.9|6998.9|7014.2|6999.2|7014.2|6999.2|7013.9|6998.9|0
1724833350000|2024-08-28 08:22:30|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1724833360000|2024-08-28 08:22:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.4|6998.4|0
1724833400000|2024-08-28 08:23:20|7013.3|6998.3|7012.9|6997.9|7013.3|6998.3|7012.9|6997.9|0
1724833420000|2024-08-28 08:23:40|7012.3|6997.3|7012.1|6997.1|7012.3|6997.3|7011.9|6996.9|0
1724833440000|2024-08-28 08:24:00|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1724833450000|2024-08-28 08:24:10|7011.4|6996.4|7011.4|6996.4|7011.9|6996.9|7011.4|6996.4|0
1724833460000|2024-08-28 08:24:20|7011.7|6996.7|7011.9|6996.9|7011.9|6996.9|7011.7|6996.7|0
1724833470000|2024-08-28 08:24:30|7011.6|6996.6|7011.4|6996.4|7011.6|6996.6|7011.4|6996.4|0
1724833500000|2024-08-28 08:25:00|7010.5|6995.5|7009.9|6994.9|7010.5|6995.5|7009.9|6994.9|0
1724833530000|2024-08-28 08:25:30|7009.4|6994.4|7008.4|6993.4|7009.4|6994.4|7008.4|6993.4|0
1724833560000|2024-08-28 08:26:00|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.1|6992.1|0
1724833650000|2024-08-28 08:27:30|7007.1|6992.1|7002.4|6987.4|7007.1|6992.1|7002.4|6987.4|6
1724833670000|2024-08-28 08:27:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1724833680000|2024-08-28 08:28:00|7002.4|6987.4|7002.5|6987.5|7002.7|6987.7|7002.2|6987.2|4
1724833770000|2024-08-28 08:29:30|7002|6987|7001.9|6986.9|7002|6987|7001.9|6986.9|0
1724833790000|2024-08-28 08:29:50|||||||||1
1724833800000|2024-08-28 08:30:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724833810000|2024-08-28 08:30:10|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724833830000|2024-08-28 08:30:30|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|2
1724833860000|2024-08-28 08:31:00|7001.9|6986.9|7003.4|6988.4|7003.5|6988.5|7001.9|6986.9|6
1724833870000|2024-08-28 08:31:10|7003.5|6988.5|7002.5|6987.5|7003.5|6988.5|7002.4|6987.4|2
1724833880000|2024-08-28 08:31:20|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|0
1724833890000|2024-08-28 08:31:30|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724833920000|2024-08-28 08:32:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724833930000|2024-08-28 08:32:10|7000.9|6985.9|7000.6|6985.6|7000.9|6985.9|7000|6985|1
1724833960000|2024-08-28 08:32:40|7000.1|6985.1|7000.6|6985.6|7000.6|6985.6|7000.1|6985.1|0
1724833980000|2024-08-28 08:33:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724833990000|2024-08-28 08:33:10|7000.4|6985.4|6998.8|6983.8|7000.6|6985.6|6998.8|6983.8|0
1724834010000|2024-08-28 08:33:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1724834020000|2024-08-28 08:33:40|6998.8|6983.8|7000.8|6985.8|7000.8|6985.8|6998.8|6983.8|2
1724834030000|2024-08-28 08:33:50|7000.3|6985.3|7000.3|6985.3|7000.6|6985.6|7000.3|6985.3|0
1724834040000|2024-08-28 08:34:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|1
1724834110000|2024-08-28 08:35:10|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7006.2|6991.2|3
1724834170000|2024-08-28 08:36:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1724834230000|2024-08-28 08:37:10|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1724834250000|2024-08-28 08:37:30|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1724834320000|2024-08-28 08:38:40|7006.6|6991.6|7006.3|6991.3|7006.6|6991.6|7006.3|6991.3|0
1724834370000|2024-08-28 08:39:30|||||||||1
1724834380000|2024-08-28 08:39:40|7006|6991|7006|6991|7006|6991|7006|6991|0
1724834390000|2024-08-28 08:39:50|7005.5|6990.5|7004.2|6989.2|7005.5|6990.5|7003|6988|9
1724834400000|2024-08-28 08:40:00|||||||||1
1724834410000|2024-08-28 08:40:10|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1724834450000|2024-08-28 08:40:50|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1724834490000|2024-08-28 08:41:30|7003.4|6988.4|7003.2|6988.2|7003.4|6988.4|7002.9|6987.9|1
1724834510000|2024-08-28 08:41:50|7002.9|6987.9|7002.6|6987.6|7002.9|6987.9|7002.6|6987.6|0
1724834610000|2024-08-28 08:43:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724834620000|2024-08-28 08:43:40|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724834650000|2024-08-28 08:44:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724834680000|2024-08-28 08:44:40|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724834690000|2024-08-28 08:44:50|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1724834740000|2024-08-28 08:45:40|7000.9|6985.9|7003.7|6988.7|7003.7|6988.7|7000.9|6985.9|3
1724834750000|2024-08-28 08:45:50|7003.9|6988.9|7004.2|6989.2|7004.2|6989.2|7003.9|6988.9|1
1724834760000|2024-08-28 08:46:00|7005.2|6990.2|7005.4|6990.4|7005.4|6990.4|7005.2|6990.2|4
1724834770000|2024-08-28 08:46:10|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1724834830000|2024-08-28 08:47:10|||||||||8
1724834840000|2024-08-28 08:47:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724834850000|2024-08-28 08:47:30|||||||||1
1724834860000|2024-08-28 08:47:40|7005|6990|7005|6990|7005|6990|7005|6990|1
1724834870000|2024-08-28 08:47:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724834890000|2024-08-28 08:48:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1724834900000|2024-08-28 08:48:20|7004|6989|7004|6989|7004|6989|7004|6989|0
1724834910000|2024-08-28 08:48:30|||||||||1
1724834930000|2024-08-28 08:48:50|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724834940000|2024-08-28 08:49:00|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1724834990000|2024-08-28 08:49:50|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1724835000000|2024-08-28 08:50:00|7004|6989|7004|6989|7004|6989|7004|6989|0
1724835010000|2024-08-28 08:50:10|7007|6992|7008.2|6993.2|7008.7|6993.7|7007|6992|22
1724835020000|2024-08-28 08:50:20|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1724835030000|2024-08-28 08:50:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1724835040000|2024-08-28 08:50:40|7007.7|6992.7|7007.4|6992.4|7007.7|6992.7|7007.4|6992.4|0
1724835050000|2024-08-28 08:50:50|7006.9|6991.9|7006.4|6991.4|7007.2|6992.2|7006.4|6991.4|0
1724835060000|2024-08-28 08:51:00|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1724835070000|2024-08-28 08:51:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1724835080000|2024-08-28 08:51:20|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1724835120000|2024-08-28 08:52:00|7005|6990|7005|6990|7005|6990|7005|6990|0
1724835130000|2024-08-28 08:52:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1724835190000|2024-08-28 08:53:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1724835200000|2024-08-28 08:53:20|7005.2|6990.2|7005.7|6990.7|7005.7|6990.7|7005.2|6990.2|0
1724835210000|2024-08-28 08:53:30|7005.4|6990.4|7005.2|6990.2|7005.4|6990.4|7005.2|6990.2|0
1724835220000|2024-08-28 08:53:40|7005.7|6990.7|7004.9|6989.9|7005.7|6990.7|7004.9|6989.9|0
1724835240000|2024-08-28 08:54:00|7005.5|6990.5|7005.7|6990.7|7005.7|6990.7|7005.5|6990.5|0
1724835250000|2024-08-28 08:54:10|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724835260000|2024-08-28 08:54:20|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1724835280000|2024-08-28 08:54:40|7007.1|6992.1|7008.2|6993.2|7008.2|6993.2|7007.1|6992.1|3
1724835320000|2024-08-28 08:55:20|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|0
1724835340000|2024-08-28 08:55:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|1
1724835350000|2024-08-28 08:55:50|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724835360000|2024-08-28 08:56:00|7009.2|6994.2|7009.4|6994.4|7009.9|6994.9|7009.2|6994.2|2
1724835380000|2024-08-28 08:56:20|7009.9|6994.9|7008|6993|7009.9|6994.9|7007.7|6992.7|4
1724835390000|2024-08-28 08:56:30|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1724835400000|2024-08-28 08:56:40|7008.5|6993.5|7008.7|6993.7|7008.7|6993.7|7008.5|6993.5|0
1724835410000|2024-08-28 08:56:50|7010.2|6995.2|7009|6994|7010.2|6995.2|7005.5|6990.5|18
1724835420000|2024-08-28 08:57:00|7008.4|6993.4|7008|6993|7008.4|6993.4|7008|6993|1
1724835430000|2024-08-28 08:57:10|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|1
1724835450000|2024-08-28 08:57:30|7008.2|6993.2|7005.7|6990.7|7008.2|6993.2|7005.7|6990.7|1
1724835460000|2024-08-28 08:57:40|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|1
1724835470000|2024-08-28 08:57:50|7005.7|6990.7|7005.9|6990.9|7005.9|6990.9|7005.7|6990.7|0
1724835480000|2024-08-28 08:58:00|7005.3|6990.3|7005.2|6990.2|7005.3|6990.3|7005|6990|2
1724835490000|2024-08-28 08:58:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1724835500000|2024-08-28 08:58:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724835510000|2024-08-28 08:58:30|7004.5|6989.5|7003|6988|7004.5|6989.5|7003|6988|1
1724835540000|2024-08-28 08:59:00|7003.2|6988.2|7005.8|6990.8|7005.8|6990.8|7003.2|6988.2|2
1724835550000|2024-08-28 08:59:10|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1724835560000|2024-08-28 08:59:20|7005.9|6990.9|7005.7|6990.7|7005.9|6990.9|7005.7|6990.7|0
1724835580000|2024-08-28 08:59:40|7004|6989|7004.5|6989.5|7004.5|6989.5|7004|6989|1
1724835600000|2024-08-28 09:00:00|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1724835610000|2024-08-28 09:00:10|7004.5|6989.5|7005.5|6990.5|7005.5|6990.5|7004.5|6989.5|1
1724835630000|2024-08-28 09:00:30|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|1
1724835640000|2024-08-28 09:00:40|7008.5|6993.5|7008|6993|7008.5|6993.5|7008|6993|1
1724835650000|2024-08-28 09:00:50|||||||||1
1724835680000|2024-08-28 09:01:20|7009|6994|7009|6994|7009|6994|7009|6994|2
1724835720000|2024-08-28 09:02:00|7008.7|6993.7|7008.5|6993.5|7008.7|6993.7|7008.5|6993.5|0
1724835730000|2024-08-28 09:02:10|7008.2|6993.2|7008|6993|7008.2|6993.2|7008|6993|1
1724835750000|2024-08-28 09:02:30|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|1
1724835770000|2024-08-28 09:02:50|7008.4|6993.4|7007.7|6992.7|7008.4|6993.4|7007.7|6992.7|1
1724835780000|2024-08-28 09:03:00|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724835800000|2024-08-28 09:03:20|7007.3|6992.3|7006.7|6991.7|7007.3|6992.3|7006.7|6991.7|1
1724835810000|2024-08-28 09:03:30|7006.9|6991.9|7007.2|6992.2|7007.2|6992.2|7006.4|6991.4|1
1724835820000|2024-08-28 09:03:40|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724835870000|2024-08-28 09:04:30|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|1
1724835880000|2024-08-28 09:04:40|7006.4|6991.4|7006.9|6991.9|7006.9|6991.9|7006.4|6991.4|1
1724835890000|2024-08-28 09:04:50|7006.6|6991.6|7006.4|6991.4|7006.6|6991.6|7006.4|6991.4|0
1724835940000|2024-08-28 09:05:40|7006.9|6991.9|7006.7|6991.7|7006.9|6991.9|7006.7|6991.7|1
1724835950000|2024-08-28 09:05:50|7006.4|6991.4|7007.7|6992.7|7007.7|6992.7|7006.4|6991.4|2
1724835990000|2024-08-28 09:06:30|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1724836010000|2024-08-28 09:06:50|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|2
1724836020000|2024-08-28 09:07:00|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1724836050000|2024-08-28 09:07:30|7004.4|6989.4|7004.1|6989.1|7004.4|6989.4|7004.1|6989.1|0
1724836160000|2024-08-28 09:09:20|7003.9|6988.9|7003.4|6988.4|7003.9|6988.9|7003.4|6988.4|0
1724836170000|2024-08-28 09:09:30|7002.9|6987.9|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|0
1724836180000|2024-08-28 09:09:40|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724836210000|2024-08-28 09:10:10|7001.9|6986.9|6999.8|6984.8|7001.9|6986.9|6999.8|6984.8|1
1724836220000|2024-08-28 09:10:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1724836230000|2024-08-28 09:10:30|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|0
1724836260000|2024-08-28 09:11:00|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|0
1724836290000|2024-08-28 09:11:30|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|1
1724836330000|2024-08-28 09:12:10|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724836380000|2024-08-28 09:13:00|6995.6|6980.6|6994.9|6979.9|6995.6|6980.6|6994.9|6979.9|1
1724836420000|2024-08-28 09:13:40|6994.6|6979.6|6993.8|6978.8|6994.6|6979.6|6993.8|6978.8|6
1724836430000|2024-08-28 09:13:50|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6993.6|6978.6|1
1724836450000|2024-08-28 09:14:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724836500000|2024-08-28 09:15:00|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724836510000|2024-08-28 09:15:10|6999.4|6984.4|7002.4|6987.4|7002.4|6987.4|6999.4|6984.4|20
1724836530000|2024-08-28 09:15:30|7002.1|6987.1|7002.9|6987.9|7002.9|6987.9|7001.9|6986.9|2
1724836630000|2024-08-28 09:17:10|7001.4|6986.4|7001.1|6986.1|7001.4|6986.4|6999.1|6984.1|4
1724836640000|2024-08-28 09:17:20|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724836660000|2024-08-28 09:17:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724836690000|2024-08-28 09:18:10|7002.1|6987.1|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|0
1724836700000|2024-08-28 09:18:20|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|1
1724836710000|2024-08-28 09:18:30|6999.9|6984.9|7000.4|6985.4|7000.4|6985.4|6999.9|6984.9|1
1724836720000|2024-08-28 09:18:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724836760000|2024-08-28 09:19:20|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724836800000|2024-08-28 09:20:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724836810000|2024-08-28 09:20:10|||||||||1
1724836820000|2024-08-28 09:20:20|7001.4|6986.4|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|0
1724836910000|2024-08-28 09:21:50|7001.4|6986.4|7001.6|6986.6|7001.6|6986.6|7000.6|6985.6|1
1724836920000|2024-08-28 09:22:00|7001.4|6986.4|7004.9|6989.9|7007.1|6992.1|7000.6|6985.6|23
1724836930000|2024-08-28 09:22:10|7004.1|6989.1|7004.4|6989.4|7004.4|6989.4|7004.1|6989.1|0
1724837000000|2024-08-28 09:23:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1724837030000|2024-08-28 09:23:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724837050000|2024-08-28 09:24:10|7003.6|6988.6|7004.4|6989.4|7004.4|6989.4|7003.6|6988.6|0
1724837060000|2024-08-28 09:24:20|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724837070000|2024-08-28 09:24:30|||||||||1
1724837120000|2024-08-28 09:25:20|7005|6990|7006.1|6991.1|7006.6|6991.6|7005|6990|1
1724837160000|2024-08-28 09:26:00|7005.4|6990.4|7005.2|6990.2|7005.4|6990.4|7004.9|6989.9|1
1724837230000|2024-08-28 09:27:10|7004.9|6989.9|7004.4|6989.4|7004.9|6989.9|7004.1|6989.1|0
1724837420000|2024-08-28 09:30:20|7004.1|6989.1|7003.9|6988.9|7004.1|6989.1|7003.6|6988.6|0
1724837430000|2024-08-28 09:30:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724837440000|2024-08-28 09:30:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724837520000|2024-08-28 09:32:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724837550000|2024-08-28 09:32:30|7003.7|6988.7|7003.6|6988.6|7003.7|6988.7|7003.6|6988.6|2
1724837600000|2024-08-28 09:33:20|7003.4|6988.4|7002.9|6987.9|7003.4|6988.4|7002.9|6987.9|0
1724837610000|2024-08-28 09:33:30|7007|6992|7007|6992|7007|6992|7007|6992|2
1724837620000|2024-08-28 09:33:40|7009.4|6994.4|7008.6|6993.6|7009.4|6994.4|7008.6|6993.6|0
1724837650000|2024-08-28 09:34:10|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1724837660000|2024-08-28 09:34:20|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1724837680000|2024-08-28 09:34:40|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724837690000|2024-08-28 09:34:50|7008.5|6993.5|7008.6|6993.6|7008.9|6993.9|7008.5|6993.5|0
1724837700000|2024-08-28 09:35:00|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|0
1724837710000|2024-08-28 09:35:10|7008.1|6993.1|7008.4|6993.4|7008.4|6993.4|7008.1|6993.1|0
1724837720000|2024-08-28 09:35:20|7012.4|6997.4|7010.9|6995.9|7012.4|6997.4|7010.9|6995.9|11
1724837760000|2024-08-28 09:36:00|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1724837870000|2024-08-28 09:37:50|7011.2|6996.2|7010.9|6995.9|7011.2|6996.2|7010.9|6995.9|0
1724837890000|2024-08-28 09:38:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1724837950000|2024-08-28 09:39:10|7008.4|6993.4|7007.9|6992.9|7008.4|6993.4|7007.9|6992.9|2
1724837960000|2024-08-28 09:39:20|||||||||48
1724838010000|2024-08-28 09:40:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1724838060000|2024-08-28 09:41:00|7006|6991|7005.7|6990.7|7006|6991|7005.7|6990.7|0
1724838070000|2024-08-28 09:41:10|7005.2|6990.2|7004.9|6989.9|7005.2|6990.2|7004.9|6989.9|0
1724838110000|2024-08-28 09:41:50|7005.6|6990.6|7008.4|6993.4|7008.4|6993.4|7005.6|6990.6|4
1724838120000|2024-08-28 09:42:00|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|1
1724838150000|2024-08-28 09:42:30|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|1
1724838160000|2024-08-28 09:42:40|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724838220000|2024-08-28 09:43:40|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1724838240000|2024-08-28 09:44:00|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724838260000|2024-08-28 09:44:20|7008.9|6993.9|7008.4|6993.4|7008.9|6993.9|7008.4|6993.4|0
1724838320000|2024-08-28 09:45:20|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724838330000|2024-08-28 09:45:30|7010.6|6995.6|7010.9|6995.9|7011.4|6996.4|7010.6|6995.6|0
1724838340000|2024-08-28 09:45:40|7010.4|6995.4|7009.7|6994.7|7010.4|6995.4|7009.4|6994.4|0
1724838360000|2024-08-28 09:46:00|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1724838390000|2024-08-28 09:46:30|7010.4|6995.4|7010.9|6995.9|7010.9|6995.9|7010.4|6995.4|1
1724838450000|2024-08-28 09:47:30|7013.4|6998.4|7011.9|6996.9|7013.4|6998.4|7011.9|6996.9|1
1724838460000|2024-08-28 09:47:40|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1724838530000|2024-08-28 09:48:50|||||||||18
1724838600000|2024-08-28 09:50:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1724838670000|2024-08-28 09:51:10|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|0
1724838690000|2024-08-28 09:51:30|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|1
1724838710000|2024-08-28 09:51:50|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|0
1724838760000|2024-08-28 09:52:40|7012.2|6997.2|7012.5|6997.5|7012.5|6997.5|7012.2|6997.2|0
1724838840000|2024-08-28 09:54:00|7013|6998|7013|6998|7013|6998|7013|6998|2
1724838910000|2024-08-28 09:55:10|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|1
1724838930000|2024-08-28 09:55:30|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|8
1724838940000|2024-08-28 09:55:40|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|0
1724838950000|2024-08-28 09:55:50|7011.5|6996.5|7011.2|6996.2|7011.5|6996.5|7011.2|6996.2|2
1724838960000|2024-08-28 09:56:00|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|0
1724838970000|2024-08-28 09:56:10|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1724838980000|2024-08-28 09:56:20|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|2
1724839070000|2024-08-28 09:57:50|7010.9|6995.9|7011.2|6996.2|7011.2|6996.2|7010.9|6995.9|0
1724839200000|2024-08-28 10:00:00|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.7|6991.7|16
1724839210000|2024-08-28 10:00:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1724839230000|2024-08-28 10:00:30|7006|6991|7004.9|6989.9|7006|6991|7004.9|6989.9|1
1724839250000|2024-08-28 10:00:50|7005.2|6990.2|7004.9|6989.9|7005.2|6990.2|7004.9|6989.9|0
1724839290000|2024-08-28 10:01:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724839310000|2024-08-28 10:01:50|7005.7|6990.7|7004.9|6989.9|7005.7|6990.7|7004.9|6989.9|0
1724839320000|2024-08-28 10:02:00|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724839380000|2024-08-28 10:03:00|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1724839440000|2024-08-28 10:04:00|7005|6990|7005.3|6990.3|7005.6|6990.6|7005|6990|2
1724839460000|2024-08-28 10:04:20|7005.1|6990.1|7004.8|6989.8|7005.1|6990.1|7004.8|6989.8|0
1724839540000|2024-08-28 10:05:40|7004.3|6989.3|7004|6989|7004.3|6989.3|7003|6988|6
1724839560000|2024-08-28 10:06:00|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1724839570000|2024-08-28 10:06:10|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724839580000|2024-08-28 10:06:20|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1724839620000|2024-08-28 10:07:00|7003.9|6988.9|7003.7|6988.7|7003.9|6988.9|7003.7|6988.7|0
1724839650000|2024-08-28 10:07:30|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1724839680000|2024-08-28 10:08:00|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|1
1724839700000|2024-08-28 10:08:20|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724839740000|2024-08-28 10:09:00|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|1
1724839750000|2024-08-28 10:09:10|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724839770000|2024-08-28 10:09:30|||||||||1
1724839790000|2024-08-28 10:09:50|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|1
1724839800000|2024-08-28 10:10:00|6999.7|6984.7|7000|6985|7000|6985|6999.7|6984.7|0
1724839810000|2024-08-28 10:10:10|7000.2|6985.2|7002.5|6987.5|7002.5|6987.5|7000.2|6985.2|2
1724839820000|2024-08-28 10:10:20|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|1
1724839850000|2024-08-28 10:10:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1724839900000|2024-08-28 10:11:40|7001|6986|7001|6986|7001|6986|7001|6986|0
1724839920000|2024-08-28 10:12:00|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6996.6|6981.6|2
1724839930000|2024-08-28 10:12:10|6997.5|6982.5|7001.6|6986.6|7001.8|6986.8|6997.5|6982.5|10
1724839940000|2024-08-28 10:12:20|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|7000.6|6985.6|0
1724839950000|2024-08-28 10:12:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1724840000000|2024-08-28 10:13:20|7000.1|6985.1|6998.1|6983.1|7000.1|6985.1|6998.1|6983.1|0
1724840050000|2024-08-28 10:14:10|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724840070000|2024-08-28 10:14:30|6997.6|6982.6|6993.8|6978.8|6997.6|6982.6|6993.8|6978.8|3
1724840080000|2024-08-28 10:14:40|6995.3|6980.3|6995.1|6980.1|6995.3|6980.3|6995.1|6980.1|3
1724840090000|2024-08-28 10:14:50|6994.8|6979.8|6996|6981|6996|6981|6994.8|6979.8|2
1724840100000|2024-08-28 10:15:00|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1724840140000|2024-08-28 10:15:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1724840150000|2024-08-28 10:15:50|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.4|6982.4|0
1724840190000|2024-08-28 10:16:30|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1724840250000|2024-08-28 10:17:30|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|1
1724840310000|2024-08-28 10:18:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|1
1724840320000|2024-08-28 10:18:40|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1724840330000|2024-08-28 10:18:50|6996.8|6981.8|6994.8|6979.8|6996.8|6981.8|6994.8|6979.8|5
1724840360000|2024-08-28 10:19:20|6995.3|6980.3|6995.6|6980.6|6995.6|6980.6|6995.3|6980.3|0
1724840370000|2024-08-28 10:19:30|6995.1|6980.1|6995.3|6980.3|6995.6|6980.6|6995.1|6980.1|6
1724840390000|2024-08-28 10:19:50|||||||||1
1724840400000|2024-08-28 10:20:00|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|1
1724840410000|2024-08-28 10:20:10|6997.5|6982.5|6999.3|6984.3|6999.3|6984.3|6997.5|6982.5|5
1724840430000|2024-08-28 10:20:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1724840450000|2024-08-28 10:20:50|6998.3|6983.3|6998.8|6983.8|6998.8|6983.8|6998.3|6983.3|1
1724840470000|2024-08-28 10:21:10|6999.1|6984.1|6998.8|6983.8|6999.1|6984.1|6998.8|6983.8|1
1724840520000|2024-08-28 10:22:00|6998.3|6983.3|6997.8|6982.8|6998.3|6983.3|6997.8|6982.8|0
1724840540000|2024-08-28 10:22:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1724840570000|2024-08-28 10:22:50|6998|6983|6998.8|6983.8|6998.8|6983.8|6998|6983|2
1724840630000|2024-08-28 10:23:50|6998.6|6983.6|6997.8|6982.8|6998.6|6983.6|6997.8|6982.8|0
1724840640000|2024-08-28 10:24:00|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|0
1724840660000|2024-08-28 10:24:20|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|2
1724840680000|2024-08-28 10:24:40|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1724840690000|2024-08-28 10:24:50|6996.9|6981.9|6996.4|6981.4|6997.1|6982.1|6995.9|6980.9|2
1724840710000|2024-08-28 10:25:10|6995.9|6980.9|6995.6|6980.6|6996.4|6981.4|6995.6|6980.6|0
1724840720000|2024-08-28 10:25:20|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1724840730000|2024-08-28 10:25:30|6995.6|6980.6|6994.9|6979.9|6995.6|6980.6|6994.9|6979.9|0
1724840850000|2024-08-28 10:27:30|6995.1|6980.1|6992.4|6977.4|6995.1|6980.1|6992.4|6977.4|5
1724840860000|2024-08-28 10:27:40|||||||||2
1724840910000|2024-08-28 10:28:30|||||||||1
1724840950000|2024-08-28 10:29:10|6991.9|6976.9|6989.4|6974.4|6991.9|6976.9|6988.9|6973.9|2
1724840970000|2024-08-28 10:29:30|6989.9|6974.9|6990.4|6975.4|6990.4|6975.4|6989.9|6974.9|0
1724840990000|2024-08-28 10:29:50|||||||||2
1724841090000|2024-08-28 10:31:30|||||||||1
1724841170000|2024-08-28 10:32:50|6989.3|6974.3|6988.1|6973.1|6989.3|6974.3|6988.1|6973.1|2
1724841180000|2024-08-28 10:33:00|6987.9|6972.9|6989.6|6974.6|6989.6|6974.6|6987.9|6972.9|1
1724841190000|2024-08-28 10:33:10|6989.4|6974.4|6988.6|6973.6|6989.4|6974.4|6988.6|6973.6|0
1724841200000|2024-08-28 10:33:20|||||||||1
1724841230000|2024-08-28 10:33:50|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|2
1724841250000|2024-08-28 10:34:10|6991.1|6976.1|6993.1|6978.1|6993.1|6978.1|6991.1|6976.1|2
1724841260000|2024-08-28 10:34:20|6992.3|6977.3|6991.1|6976.1|6992.3|6977.3|6991.1|6976.1|2
1724841270000|2024-08-28 10:34:30|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1724841290000|2024-08-28 10:34:50|6990.9|6975.9|6990.4|6975.4|6990.9|6975.9|6990.4|6975.4|1
1724841300000|2024-08-28 10:35:00|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|0
1724841310000|2024-08-28 10:35:10|6990.4|6975.4|6990.4|6975.4|6990.6|6975.6|6990.4|6975.4|0
1724841320000|2024-08-28 10:35:20|6990.1|6975.1|6990.6|6975.6|6990.6|6975.6|6990.1|6975.1|1
1724841340000|2024-08-28 10:35:40|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1724841350000|2024-08-28 10:35:50|6989.6|6974.6|6990.1|6975.1|6990.1|6975.1|6989.1|6974.1|0
1724841390000|2024-08-28 10:36:30|||||||||1
1724841400000|2024-08-28 10:36:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724841410000|2024-08-28 10:36:50|6990.9|6975.9|6992.6|6977.6|6992.6|6977.6|6990.9|6975.9|2
1724841420000|2024-08-28 10:37:00|6992.4|6977.4|6990.1|6975.1|6992.9|6977.9|6990.1|6975.1|3
1724841430000|2024-08-28 10:37:10|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724841440000|2024-08-28 10:37:20|6989.4|6974.4|6990.1|6975.1|6990.4|6975.4|6989.4|6974.4|0
1724841450000|2024-08-28 10:37:30|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724841490000|2024-08-28 10:38:10|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1724841550000|2024-08-28 10:39:10|6989.9|6974.9|6990.1|6975.1|6990.1|6975.1|6989.9|6974.9|1
1724841560000|2024-08-28 10:39:20|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6992.4|6977.4|1
1724841570000|2024-08-28 10:39:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1724841590000|2024-08-28 10:39:50|6992|6977|6990.4|6975.4|6992|6977|6990.4|6975.4|6
1724841600000|2024-08-28 10:40:00|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1724841640000|2024-08-28 10:40:40|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|2
1724841680000|2024-08-28 10:41:20|||||||||1
1724841720000|2024-08-28 10:42:00|6991.2|6976.2|6992.4|6977.4|6992.4|6977.4|6991.2|6976.2|1
1724841730000|2024-08-28 10:42:10|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724841750000|2024-08-28 10:42:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1724841800000|2024-08-28 10:43:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|2
1724841810000|2024-08-28 10:43:30|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1724841830000|2024-08-28 10:43:50|||||||||5
1724841890000|2024-08-28 10:44:50|6989.9|6974.9|6989.4|6974.4|6989.9|6974.9|6989.4|6974.4|1
1724841930000|2024-08-28 10:45:30|||||||||1
1724842020000|2024-08-28 10:47:00|6990.3|6975.3|6990.9|6975.9|6991.4|6976.4|6990.3|6975.3|1
1724842030000|2024-08-28 10:47:10|6990.4|6975.4|6990.9|6975.9|6990.9|6975.9|6990.4|6975.4|0
1724842060000|2024-08-28 10:47:40|6990.6|6975.6|6990.4|6975.4|6990.6|6975.6|6990.4|6975.4|0
1724842100000|2024-08-28 10:48:20|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1724842140000|2024-08-28 10:49:00|||||||||2
1724842190000|2024-08-28 10:49:50|6985.7|6970.7|6984.6|6969.6|6985.7|6970.7|6984.6|6969.6|8
1724842200000|2024-08-28 10:50:00|6984.9|6969.9|6985.1|6970.1|6985.1|6970.1|6984.9|6969.9|0
1724842210000|2024-08-28 10:50:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1724842230000|2024-08-28 10:50:30|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|2
1724842240000|2024-08-28 10:50:40|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1724842250000|2024-08-28 10:50:50|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1724842270000|2024-08-28 10:51:10|6985.8|6970.8|6985.2|6970.2|6985.8|6970.8|6985.2|6970.2|1
1724842280000|2024-08-28 10:51:20|||||||||1
1724842330000|2024-08-28 10:52:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1724842390000|2024-08-28 10:53:10|6985.9|6970.9|6985.4|6970.4|6985.9|6970.9|6985.4|6970.4|0
1724842440000|2024-08-28 10:54:00|6988|6973|6988|6973|6988|6973|6988|6973|1
1724842450000|2024-08-28 10:54:10|6988.7|6973.7|6988.2|6973.2|6989.9|6974.9|6988.2|6973.2|3
1724842460000|2024-08-28 10:54:20|6987.4|6972.4|6986.9|6971.9|6987.4|6972.4|6986.9|6971.9|0
1724842470000|2024-08-28 10:54:30|6986.7|6971.7|6986.4|6971.4|6986.7|6971.7|6986.4|6971.4|1
1724842490000|2024-08-28 10:54:50|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|3
1724842500000|2024-08-28 10:55:00|6984.2|6969.2|6985.4|6970.4|6985.4|6970.4|6984.2|6969.2|1
1724842510000|2024-08-28 10:55:10|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|0
1724842570000|2024-08-28 10:56:10|6985.3|6970.3|6987.4|6972.4|6987.4|6972.4|6985.3|6970.3|9
1724842590000|2024-08-28 10:56:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1724842620000|2024-08-28 10:57:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1724842630000|2024-08-28 10:57:10|6987.9|6972.9|6991.4|6976.4|6991.4|6976.4|6987.9|6972.9|8
1724842640000|2024-08-28 10:57:20|6990.4|6975.4|6990.5|6975.5|6990.5|6975.5|6990.4|6975.4|1
1724842650000|2024-08-28 10:57:30|6990.9|6975.9|6988.9|6973.9|6990.9|6975.9|6988.9|6973.9|0
1724842670000|2024-08-28 10:57:50|6989.4|6974.4|6989.9|6974.9|6989.9|6974.9|6989.4|6974.4|0
1724842680000|2024-08-28 10:58:00|6989.4|6974.4|6988.9|6973.9|6989.4|6974.4|6988.9|6973.9|0
1724842700000|2024-08-28 10:58:20|6993.7|6978.7|6994.2|6979.2|6994.5|6979.5|6993.7|6978.7|23
1724842710000|2024-08-28 10:58:30|6994.5|6979.5|6994.2|6979.2|6994.5|6979.5|6994.2|6979.2|0
1724842720000|2024-08-28 10:58:40|6993.9|6978.9|6994|6979|6994|6979|6993.2|6978.2|0
1724842750000|2024-08-28 10:59:10|||||||||1
1724842790000|2024-08-28 10:59:50|6994.2|6979.2|6991.9|6976.9|6994.2|6979.2|6991.9|6976.9|2
1724842800000|2024-08-28 11:00:00|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1724842810000|2024-08-28 11:00:10|6991.4|6976.4|6992.4|6977.4|6992.7|6977.7|6991.2|6976.2|0
1724842830000|2024-08-28 11:00:30|6992|6977|6992|6977|6992|6977|6991.5|6976.5|0
1724842840000|2024-08-28 11:00:40|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1724842870000|2024-08-28 11:01:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724842890000|2024-08-28 11:01:30|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724842900000|2024-08-28 11:01:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1724842920000|2024-08-28 11:02:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|4
1724842930000|2024-08-28 11:02:10|6995.2|6980.2|6995.5|6980.5|6995.7|6980.7|6995.2|6980.2|1
1724842940000|2024-08-28 11:02:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1724842950000|2024-08-28 11:02:30|6996|6981|6995.2|6980.2|6996|6981|6995.2|6980.2|3
1724842960000|2024-08-28 11:02:40|6995|6980|6995|6980|6995|6980|6995|6980|0
1724842980000|2024-08-28 11:03:00|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724843000000|2024-08-28 11:03:20|6994.2|6979.2|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1724843010000|2024-08-28 11:03:30|6994|6979|6994|6979|6994|6979|6994|6979|1
1724843030000|2024-08-28 11:03:50|6993.7|6978.7|6993|6978|6993.7|6978.7|6992.4|6977.4|0
1724843040000|2024-08-28 11:04:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1724843050000|2024-08-28 11:04:10|6993|6978|6992.7|6977.7|6993|6978|6992.4|6977.4|0
1724843060000|2024-08-28 11:04:20|6992.4|6977.4|6992.7|6977.7|6993|6978|6992.4|6977.4|0
1724843070000|2024-08-28 11:04:30|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724843080000|2024-08-28 11:04:40|6992.7|6977.7|6993|6978|6993|6978|6992.7|6977.7|0
1724843090000|2024-08-28 11:04:50|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1724843130000|2024-08-28 11:05:30|6993|6978|6993|6978|6993.5|6978.5|6993|6978|0
1724843210000|2024-08-28 11:06:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1724843230000|2024-08-28 11:07:10|6994|6979|6994.2|6979.2|6994.2|6979.2|6994|6979|0
1724843240000|2024-08-28 11:07:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|1
1724843340000|2024-08-28 11:09:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1724843360000|2024-08-28 11:09:20|||||||||7
1724843390000|2024-08-28 11:09:50|||||||||2
1724843430000|2024-08-28 11:10:30|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724843440000|2024-08-28 11:10:40|6996.7|6981.7|6996.9|6981.9|6996.9|6981.9|6996.7|6981.7|6
1724843470000|2024-08-28 11:11:10|||||||||1
1724843510000|2024-08-28 11:11:50|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1724843550000|2024-08-28 11:12:30|||||||||1
1724843640000|2024-08-28 11:14:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724843650000|2024-08-28 11:14:10|6997.4|6982.4|7001.2|6986.2|7001.2|6986.2|6997.4|6982.4|3
1724843660000|2024-08-28 11:14:20|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|1
1724843690000|2024-08-28 11:14:50|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|1
1724843700000|2024-08-28 11:15:00|7001.8|6986.8|7002.2|6987.2|7003.7|6988.7|7001.8|6986.8|2
1724843710000|2024-08-28 11:15:10|7002.4|6987.4|7002.2|6987.2|7002.7|6987.7|7002.1|6987.1|1
1724843720000|2024-08-28 11:15:20|7001.7|6986.7|7002.2|6987.2|7002.2|6987.2|7001.7|6986.7|0
1724843730000|2024-08-28 11:15:30|||||||||1
1724843750000|2024-08-28 11:15:50|||||||||1
1724843800000|2024-08-28 11:16:40|7002.4|6987.4|7002.2|6987.2|7002.4|6987.4|7002.2|6987.2|0
1724843810000|2024-08-28 11:16:50|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.7|6986.7|2
1724843890000|2024-08-28 11:18:10|7002.5|6987.5|7002.9|6987.9|7002.9|6987.9|7002.5|6987.5|0
1724843930000|2024-08-28 11:18:50|7002.5|6987.5|7002.7|6987.7|7002.7|6987.7|7002.2|6987.2|1
1724843940000|2024-08-28 11:19:00|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1724843950000|2024-08-28 11:19:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1724843960000|2024-08-28 11:19:20|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724843990000|2024-08-28 11:19:50|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|1
1724844030000|2024-08-28 11:20:30|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|0
1724844040000|2024-08-28 11:20:40|6999.9|6984.9|7000.4|6985.4|7000.4|6985.4|6999.9|6984.9|0
1724844070000|2024-08-28 11:21:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1724844090000|2024-08-28 11:21:30|7000|6985|6999.4|6984.4|7000|6985|6999.4|6984.4|1
1724844120000|2024-08-28 11:22:00|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1724844130000|2024-08-28 11:22:10|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1724844170000|2024-08-28 11:22:50|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724844220000|2024-08-28 11:23:40|6997.9|6982.9|6999.7|6984.7|6999.7|6984.7|6997.9|6982.9|7
1724844230000|2024-08-28 11:23:50|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1724844240000|2024-08-28 11:24:00|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724844250000|2024-08-28 11:24:10|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1724844270000|2024-08-28 11:24:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|2
1724844280000|2024-08-28 11:24:40|6996.1|6981.1|6995.9|6980.9|6996.1|6981.1|6995.9|6980.9|3
1724844290000|2024-08-28 11:24:50|||||||||5
1724844330000|2024-08-28 11:25:30|||||||||1
1724844350000|2024-08-28 11:25:50|6995.6|6980.6|6995.4|6980.4|6995.6|6980.6|6995.4|6980.4|0
1724844590000|2024-08-28 11:29:50|||||||||1
1724844630000|2024-08-28 11:30:30|6996.4|6981.4|6997.4|6982.4|6997.4|6982.4|6996.4|6981.4|3
1724844640000|2024-08-28 11:30:40|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|1
1724844650000|2024-08-28 11:30:50|6998.9|6983.9|6999.4|6984.4|6999.4|6984.4|6998.9|6983.9|1
1724844660000|2024-08-28 11:31:00|7000.4|6985.4|7000.2|6985.2|7000.4|6985.4|6999.6|6984.6|5
1724844670000|2024-08-28 11:31:10|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1724844680000|2024-08-28 11:31:20|7000.7|6985.7|7000.9|6985.9|7000.9|6985.9|7000.7|6985.7|0
1724844780000|2024-08-28 11:33:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1724844810000|2024-08-28 11:33:30|||||||||1
1724844850000|2024-08-28 11:34:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724844870000|2024-08-28 11:34:30|7000.9|6985.9|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1724844890000|2024-08-28 11:34:50|6998.4|6983.4|6998.6|6983.6|6998.7|6983.7|6998.4|6983.4|7
1724844900000|2024-08-28 11:35:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724844930000|2024-08-28 11:35:30|6999.5|6984.5|7001.4|6986.4|7001.4|6986.4|6999.5|6984.5|1
1724845050000|2024-08-28 11:37:30|||||||||1
1724845060000|2024-08-28 11:37:40|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|1
1724845080000|2024-08-28 11:38:00|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1724845160000|2024-08-28 11:39:20|7002.6|6987.6|7002.4|6987.4|7002.6|6987.6|7002.4|6987.4|0
1724845170000|2024-08-28 11:39:30|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724845190000|2024-08-28 11:39:50|||||||||1
1724845240000|2024-08-28 11:40:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1724845320000|2024-08-28 11:42:00|7000.9|6985.9|7000.7|6985.7|7000.9|6985.9|7000.7|6985.7|3
1724845330000|2024-08-28 11:42:10|||||||||3
1724845350000|2024-08-28 11:42:30|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|2
1724845360000|2024-08-28 11:42:40|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724845370000|2024-08-28 11:42:50|7000.9|6985.9|7002.7|6987.7|7002.7|6987.7|7000.9|6985.9|1
1724845380000|2024-08-28 11:43:00|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1724845410000|2024-08-28 11:43:30|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1724845440000|2024-08-28 11:44:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724845450000|2024-08-28 11:44:10|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1724845510000|2024-08-28 11:45:10|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724845550000|2024-08-28 11:45:50|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724845640000|2024-08-28 11:47:20|7002|6987|7000.9|6985.9|7002|6987|7000.9|6985.9|1
1724845650000|2024-08-28 11:47:30|7002.1|6987.1|7002.2|6987.2|7002.2|6987.2|7002.1|6987.1|2
1724845660000|2024-08-28 11:47:40|7002.7|6987.7|7002.9|6987.9|7002.9|6987.9|7002.7|6987.7|0
1724845690000|2024-08-28 11:48:10|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724845710000|2024-08-28 11:48:30|7002.9|6987.9|7002.9|6987.9|7003.1|6988.1|7002.6|6987.6|2
1724845720000|2024-08-28 11:48:40|7002.6|6987.6|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|0
1724845730000|2024-08-28 11:48:50|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1724845770000|2024-08-28 11:49:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|1
1724845780000|2024-08-28 11:49:40|7003.1|6988.1|7003.4|6988.4|7003.4|6988.4|7003.1|6988.1|1
1724845790000|2024-08-28 11:49:50|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|2
1724845800000|2024-08-28 11:50:00|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|16
1724845850000|2024-08-28 11:50:50|||||||||2
1724845870000|2024-08-28 11:51:10|7003.4|6988.4|7003.9|6988.9|7003.9|6988.9|7003.4|6988.4|9
1724845880000|2024-08-28 11:51:20|7003.4|6988.4|7002.9|6987.9|7003.4|6988.4|7002.9|6987.9|2
1724845890000|2024-08-28 11:51:30|7002.4|6987.4|7002.7|6987.7|7002.7|6987.7|7002.4|6987.4|0
1724845900000|2024-08-28 11:51:40|7002.9|6987.9|7001.4|6986.4|7002.9|6987.9|7001.4|6986.4|1
1724845920000|2024-08-28 11:52:00|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|7
1724845970000|2024-08-28 11:52:50|6998.2|6983.2|6997.6|6982.6|6998.4|6983.4|6997.6|6982.6|1
1724845980000|2024-08-28 11:53:00|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724846020000|2024-08-28 11:53:40|7002.4|6987.4|7000.4|6985.4|7002.4|6987.4|7000.4|6985.4|22
1724846030000|2024-08-28 11:53:50|7000.9|6985.9|7000.9|6985.9|7001.2|6986.2|7000.4|6985.4|0
1724846040000|2024-08-28 11:54:00|7000.5|6985.5|6999.7|6984.7|7000.5|6985.5|6999.7|6984.7|4
1724846050000|2024-08-28 11:54:10|6998.4|6983.4|6999.2|6984.2|6999.2|6984.2|6998.4|6983.4|1
1724846120000|2024-08-28 11:55:20|6998.9|6983.9|6998.9|6983.9|6999.2|6984.2|6998.9|6983.9|0
1724846180000|2024-08-28 11:56:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724846200000|2024-08-28 11:56:40|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|1
1724846210000|2024-08-28 11:56:50|6997.6|6982.6|6997.4|6982.4|6997.6|6982.6|6997.4|6982.4|0
1724846220000|2024-08-28 11:57:00|6996.9|6981.9|6997.4|6982.4|6997.4|6982.4|6996.9|6981.9|1
1724846230000|2024-08-28 11:57:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724846250000|2024-08-28 11:57:30|6997|6982|6996.4|6981.4|6997|6982|6996.4|6981.4|1
1724846260000|2024-08-28 11:57:40|6996.9|6981.9|6997.2|6982.2|6997.2|6982.2|6996.9|6981.9|2
1724846270000|2024-08-28 11:57:50|6997|6982|6996.7|6981.7|6997|6982|6996.7|6981.7|1
1724846290000|2024-08-28 11:58:10|6997|6982|6997|6982|6997|6982|6997|6982|0
1724846310000|2024-08-28 11:58:30|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1724846340000|2024-08-28 11:59:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1724846360000|2024-08-28 11:59:20|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1724846390000|2024-08-28 11:59:50|7001.4|6986.4|7005.3|6990.3|7005.3|6990.3|7001.2|6986.2|59
1724846400000|2024-08-28 12:00:00|7005.5|6990.5|6999.5|6984.5|7005.5|6990.5|6999.5|6984.5|45
1724846410000|2024-08-28 12:00:10|6998.9|6983.9|7000.8|6985.8|7000.8|6985.8|6997.5|6982.5|12
1724846420000|2024-08-28 12:00:20|7001.5|6986.5|7004.5|6989.5|7004.5|6989.5|7001.5|6986.5|4
1724846460000|2024-08-28 12:01:00|7004|6989|7004.2|6989.2|7004.5|6989.5|7002|6987|10
1724846470000|2024-08-28 12:01:10|7004|6989|7003.8|6988.8|7004|6989|7003.8|6988.8|2
1724846480000|2024-08-28 12:01:20|7003.3|6988.3|7001.5|6986.5|7003.3|6988.3|7001.5|6986.5|3
1724846490000|2024-08-28 12:01:30|7001.8|6986.8|7003|6988|7003|6988|7001|6986|4
1724846500000|2024-08-28 12:01:40|7003.5|6988.5|7003.8|6988.8|7003.8|6988.8|7003.5|6988.5|0
1724846560000|2024-08-28 12:02:40|7004.9|6989.9|7005.8|6990.8|7006.3|6991.3|7004.9|6989.9|2
1724846570000|2024-08-28 12:02:50|7004.9|6989.9|7006.3|6991.3|7006.8|6991.8|7003.5|6988.5|3
1724846590000|2024-08-28 12:03:10|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1724846630000|2024-08-28 12:03:50|7006.8|6991.8|7010|6995|7010|6995|7006.8|6991.8|3
1724846710000|2024-08-28 12:05:10|7008.5|6993.5|7011.5|6996.5|7012.3|6997.3|7008.5|6993.5|15
1724846720000|2024-08-28 12:05:20|7011.2|6996.2|7011|6996|7011.2|6996.2|7007.5|6992.5|2
1724846730000|2024-08-28 12:05:30|7011.5|6996.5|7012.8|6997.8|7013.8|6998.8|7011.5|6996.5|11
1724846740000|2024-08-28 12:05:40|7013|6998|7013.5|6998.5|7013.8|6998.8|7013|6998|1
1724846750000|2024-08-28 12:05:50|7014|6999|7014|6999|7014|6999|7014|6999|1
1724846760000|2024-08-28 12:06:00|7013.4|6998.4|7013|6998|7013.4|6998.4|7010.2|6995.2|9
1724846770000|2024-08-28 12:06:10|7013.3|6998.3|7014|6999|7014|6999|7013.3|6998.3|0
1724846780000|2024-08-28 12:06:20|7012.2|6997.2|7011|6996|7012.2|6997.2|7011|6996|3
1724846790000|2024-08-28 12:06:30|7012|6997|7010|6995|7012|6997|7010|6995|2
1724846800000|2024-08-28 12:06:40|7010.5|6995.5|7011|6996|7011.5|6996.5|7010.5|6995.5|0
1724846820000|2024-08-28 12:07:00|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|0
1724846830000|2024-08-28 12:07:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1724846840000|2024-08-28 12:07:20|7010.3|6995.3|7010.5|6995.5|7010.5|6995.5|7010.3|6995.3|1
1724846850000|2024-08-28 12:07:30|7010.7|6995.7|7009.7|6994.7|7010.7|6995.7|7009.7|6994.7|2
1724846860000|2024-08-28 12:07:40|7009.2|6994.2|7005.7|6990.7|7009.2|6994.2|7005.7|6990.7|4
1724846870000|2024-08-28 12:07:50|||||||||1
1724846880000|2024-08-28 12:08:00|||||||||2
1724846890000|2024-08-28 12:08:10|7005.4|6990.4|7005.2|6990.2|7005.4|6990.4|7005.2|6990.2|1
1724846900000|2024-08-28 12:08:20|7004.5|6989.5|7003.5|6988.5|7004.5|6989.5|7003.4|6988.4|3
1724846910000|2024-08-28 12:08:30|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.5|6988.5|1
1724846920000|2024-08-28 12:08:40|||||||||1
1724846930000|2024-08-28 12:08:50|7003.3|6988.3|7001.8|6986.8|7003.3|6988.3|7001.5|6986.5|5
1724846940000|2024-08-28 12:09:00|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1724846950000|2024-08-28 12:09:10|7002.3|6987.3|7001.5|6986.5|7004.3|6989.3|7001.5|6986.5|5
1724846960000|2024-08-28 12:09:20|7002|6987|7002|6987|7002|6987|7002|6987|2
1724846970000|2024-08-28 12:09:30|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|2
1724846980000|2024-08-28 12:09:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|1
1724846990000|2024-08-28 12:09:50|7004|6989|7003.8|6988.8|7004.3|6989.3|7003.8|6988.8|1
1724847000000|2024-08-28 12:10:00|7003.5|6988.5|7003.8|6988.8|7003.8|6988.8|7003.5|6988.5|1
1724847010000|2024-08-28 12:10:10|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|1
1724847020000|2024-08-28 12:10:20|7004.3|6989.3|7003.8|6988.8|7004.3|6989.3|7003.8|6988.8|2
1724847040000|2024-08-28 12:10:40|7003.6|6988.6|7003.7|6988.7|7003.9|6988.9|7003.4|6988.4|3
1724847050000|2024-08-28 12:10:50|7003.9|6988.9|7003.6|6988.6|7003.9|6988.9|7003.6|6988.6|4
1724847070000|2024-08-28 12:11:10|||||||||1
1724847080000|2024-08-28 12:11:20|7002.3|6987.3|7002.6|6987.6|7002.6|6987.6|7000.6|6985.6|9
1724847090000|2024-08-28 12:11:30|7003.6|6988.6|7002.1|6987.1|7004.1|6989.1|7002.1|6987.1|3
1724847100000|2024-08-28 12:11:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|1
1724847110000|2024-08-28 12:11:50|||||||||1
1724847120000|2024-08-28 12:12:00|7002.3|6987.3|7003.7|6988.7|7003.7|6988.7|7002.3|6987.3|3
1724847130000|2024-08-28 12:12:10|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1724847140000|2024-08-28 12:12:20|7003.9|6988.9|7004.6|6989.6|7004.6|6989.6|7003.9|6988.9|5
1724847150000|2024-08-28 12:12:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1724847160000|2024-08-28 12:12:40|||||||||1
1724847170000|2024-08-28 12:12:50|||||||||2
1724847190000|2024-08-28 12:13:10|7004.1|6989.1|7004.4|6989.4|7004.4|6989.4|7003.9|6988.9|3
1724847200000|2024-08-28 12:13:20|||||||||2
1724847210000|2024-08-28 12:13:30|7005.1|6990.1|7006.4|6991.4|7006.4|6991.4|7005.1|6990.1|8
1724847220000|2024-08-28 12:13:40|||||||||1
1724847230000|2024-08-28 12:13:50|7006.2|6991.2|7005.9|6990.9|7006.2|6991.2|7005.9|6990.9|4
1724847240000|2024-08-28 12:14:00|7003.9|6988.9|7004.9|6989.9|7005.2|6990.2|7003.9|6988.9|3
1724847250000|2024-08-28 12:14:10|7005.9|6990.9|7007.7|6992.7|7007.7|6992.7|7005.9|6990.9|4
1724847260000|2024-08-28 12:14:20|||||||||1
1724847270000|2024-08-28 12:14:30|||||||||2
1724847280000|2024-08-28 12:14:40|7007.4|6992.4|7007.7|6992.7|7007.7|6992.7|7007.4|6992.4|1
1724847290000|2024-08-28 12:14:50|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|7
1724847300000|2024-08-28 12:15:00|7004.9|6989.9|7003.9|6988.9|7005.4|6990.4|7003.9|6988.9|6
1724847310000|2024-08-28 12:15:10|7004.2|6989.2|7000.6|6985.6|7004.2|6989.2|7000.6|6985.6|6
1724847320000|2024-08-28 12:15:20|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|2
1724847330000|2024-08-28 12:15:30|6999.9|6984.9|6999.4|6984.4|7000.1|6985.1|6999.4|6984.4|13
1724847340000|2024-08-28 12:15:40|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|2
1724847350000|2024-08-28 12:15:50|6999.2|6984.2|6998.9|6983.9|6999.4|6984.4|6998.9|6983.9|1
1724847360000|2024-08-28 12:16:00|||||||||2
1724847370000|2024-08-28 12:16:10|6999.1|6984.1|6997.3|6982.3|6999.6|6984.6|6997.3|6982.3|2
1724847380000|2024-08-28 12:16:20|6997.9|6982.9|6997.9|6982.9|6998.2|6983.2|6997.7|6982.7|6
1724847390000|2024-08-28 12:16:30|6997.7|6982.7|6997.1|6982.1|6998.2|6983.2|6997.1|6982.1|1
1724847400000|2024-08-28 12:16:40|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|3
1724847410000|2024-08-28 12:16:50|6997.6|6982.6|6996.9|6981.9|6997.6|6982.6|6996.9|6981.9|5
1724847420000|2024-08-28 12:17:00|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6996.9|6981.9|2
1724847430000|2024-08-28 12:17:10|6997.3|6982.3|7000.1|6985.1|7000.3|6985.3|6997.3|6982.3|5
1724847450000|2024-08-28 12:17:30|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|2
1724847460000|2024-08-28 12:17:40|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1724847470000|2024-08-28 12:17:50|||||||||13
1724847480000|2024-08-28 12:18:00|7005.7|6990.7|7007.2|6992.2|7007.5|6992.5|7005.7|6990.7|4
1724847490000|2024-08-28 12:18:10|||||||||4
1724847510000|2024-08-28 12:18:30|||||||||1
1724847520000|2024-08-28 12:18:40|||||||||2
1724847540000|2024-08-28 12:19:00|7011|6996|7009.5|6994.5|7011|6996|7009.5|6994.5|8
1724847550000|2024-08-28 12:19:10|7009.2|6994.2|7009.5|6994.5|7009.5|6994.5|7009|6994|4
1724847560000|2024-08-28 12:19:20|||||||||1
1724847570000|2024-08-28 12:19:30|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|1
1724847580000|2024-08-28 12:19:40|||||||||2
1724847590000|2024-08-28 12:19:50|||||||||3
1724847600000|2024-08-28 12:20:00|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|2
1724847630000|2024-08-28 12:20:30|||||||||1
1724847660000|2024-08-28 12:21:00|7010.7|6995.7|7007.4|6992.4|7010.7|6995.7|7007.4|6992.4|7
1724847670000|2024-08-28 12:21:10|||||||||1
1724847690000|2024-08-28 12:21:30|7006.6|6991.6|7006.4|6991.4|7006.6|6991.6|7005.9|6990.9|1
1724847700000|2024-08-28 12:21:40|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1724847720000|2024-08-28 12:22:00|7006.9|6991.9|7005.9|6990.9|7006.9|6991.9|7005.9|6990.9|2
1724847730000|2024-08-28 12:22:10|7005.6|6990.6|7005.8|6990.8|7006.1|6991.1|7005.6|6990.6|1
1724847740000|2024-08-28 12:22:20|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|1
1724847750000|2024-08-28 12:22:30|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1724847760000|2024-08-28 12:22:40|7006.6|6991.6|7006.1|6991.1|7006.6|6991.6|7005.8|6990.8|2
1724847780000|2024-08-28 12:23:00|7006.4|6991.4|7005.8|6990.8|7006.6|6991.6|7005.8|6990.8|0
1724847800000|2024-08-28 12:23:20|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|2
1724847860000|2024-08-28 12:24:20|||||||||1
1724847870000|2024-08-28 12:24:30|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|1
1724847880000|2024-08-28 12:24:40|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7004.4|6989.4|20
1724847900000|2024-08-28 12:25:00|7005.6|6990.6|7005|6990|7005.6|6990.6|7005|6990|4
1724847910000|2024-08-28 12:25:10|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1724847920000|2024-08-28 12:25:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1724847930000|2024-08-28 12:25:30|7004.2|6989.2|7006.5|6991.5|7006.5|6991.5|7004.2|6989.2|3
1724847940000|2024-08-28 12:25:40|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|1
1724847950000|2024-08-28 12:25:50|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|3
1724847960000|2024-08-28 12:26:00|7006.7|6991.7|7006.5|6991.5|7006.7|6991.7|7006.5|6991.5|1
1724847970000|2024-08-28 12:26:10|7006.7|6991.7|7005.7|6990.7|7006.7|6991.7|7005.7|6990.7|4
1724847980000|2024-08-28 12:26:20|7004.4|6989.4|7005.7|6990.7|7005.7|6990.7|7004.4|6989.4|4
1724847990000|2024-08-28 12:26:30|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|2
1724848000000|2024-08-28 12:26:40|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1724848010000|2024-08-28 12:26:50|7005|6990|7005|6990|7005|6990|7005|6990|10
1724848030000|2024-08-28 12:27:10|||||||||1
1724848040000|2024-08-28 12:27:20|||||||||3
1724848050000|2024-08-28 12:27:30|7005.5|6990.5|7004.7|6989.7|7005.5|6990.5|7004.7|6989.7|1
1724848060000|2024-08-28 12:27:40|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|2
1724848080000|2024-08-28 12:28:00|7005.3|6990.3|7005.5|6990.5|7005.5|6990.5|7005.3|6990.3|27
1724848090000|2024-08-28 12:28:10|||||||||1
1724848140000|2024-08-28 12:29:00|7008.1|6993.1|7010.5|6995.5|7011|6996|7008.1|6993.1|4
1724848160000|2024-08-28 12:29:20|7012|6997|7012|6997|7012|6997|7012|6997|3
1724848170000|2024-08-28 12:29:30|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|1
1724848200000|2024-08-28 12:30:00|7011.9|6996.9|7008.7|6993.7|7012.7|6997.7|7008.7|6993.7|9
1724848210000|2024-08-28 12:30:10|7007.5|6992.5|7006.9|6991.9|7007.9|6992.9|7005.1|6990.1|10
1724848230000|2024-08-28 12:30:30|7006.2|6991.2|7004.9|6989.9|7006.2|6991.2|7004.9|6989.9|4
1724848240000|2024-08-28 12:30:40|||||||||1
1724848250000|2024-08-28 12:30:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724848270000|2024-08-28 12:31:10|7002.4|6987.4|7001.8|6986.8|7002.4|6987.4|6999.9|6984.9|14
1724848280000|2024-08-28 12:31:20|7001.9|6986.9|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|1
1724848300000|2024-08-28 12:31:40|7002.1|6987.1|7000.1|6985.1|7002.1|6987.1|7000.1|6985.1|2
1724848330000|2024-08-28 12:32:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724848360000|2024-08-28 12:32:40|7001.2|6986.2|6999.9|6984.9|7001.2|6986.2|6999.9|6984.9|2
1724848370000|2024-08-28 12:32:50|7000.1|6985.1|6999.9|6984.9|7000.1|6985.1|6999.9|6984.9|3
1724848380000|2024-08-28 12:33:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|5
1724848390000|2024-08-28 12:33:10|7001.4|6986.4|7002.4|6987.4|7002.4|6987.4|7001.4|6986.4|2
1724848410000|2024-08-28 12:33:30|||||||||2
1724848430000|2024-08-28 12:33:50|7001.5|6986.5|7000.7|6985.7|7001.5|6986.5|7000.4|6985.4|3
1724848440000|2024-08-28 12:34:00|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724848450000|2024-08-28 12:34:10|7001.9|6986.9|7004.4|6989.4|7004.4|6989.4|7001.9|6986.9|4
1724848470000|2024-08-28 12:34:30|7004.7|6989.7|7004.9|6989.9|7004.9|6989.9|7004.6|6989.6|1
1724848480000|2024-08-28 12:34:40|7005.9|6990.9|7005.9|6990.9|7006.7|6991.7|7004.9|6989.9|3
1724848490000|2024-08-28 12:34:50|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|4
1724848510000|2024-08-28 12:35:10|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|2
1724848550000|2024-08-28 12:35:50|7008.9|6993.9|7009.4|6994.4|7009.4|6994.4|7008.9|6993.9|0
1724848560000|2024-08-28 12:36:00|7006.4|6991.4|7005.4|6990.4|7006.4|6991.4|7005.4|6990.4|5
1724848570000|2024-08-28 12:36:10|7005.7|6990.7|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|1
1724848580000|2024-08-28 12:36:20|7004.4|6989.4|7005.6|6990.6|7005.6|6990.6|7004.4|6989.4|3
1724848590000|2024-08-28 12:36:30|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1724848610000|2024-08-28 12:36:50|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|1
1724848620000|2024-08-28 12:37:00|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1724848640000|2024-08-28 12:37:20|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|1
1724848660000|2024-08-28 12:37:40|7003.7|6988.7|7003.9|6988.9|7003.9|6988.9|7003.7|6988.7|1
1724848700000|2024-08-28 12:38:20|||||||||1
1724848710000|2024-08-28 12:38:30|7003.4|6988.4|7001.1|6986.1|7003.4|6988.4|7001.1|6986.1|4
1724848720000|2024-08-28 12:38:40|7000.9|6985.9|7001.9|6986.9|7001.9|6986.9|7000.9|6985.9|7
1724848740000|2024-08-28 12:39:00|7001.4|6986.4|7001.6|6986.6|7001.9|6986.9|7001.4|6986.4|1
1724848750000|2024-08-28 12:39:10|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724848760000|2024-08-28 12:39:20|||||||||1
1724848770000|2024-08-28 12:39:30|||||||||4
1724848780000|2024-08-28 12:39:40|7002.3|6987.3|7003.7|6988.7|7003.7|6988.7|7002.3|6987.3|1
1724848790000|2024-08-28 12:39:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1724848800000|2024-08-28 12:40:00|7004.7|6989.7|7004.9|6989.9|7004.9|6989.9|7004.7|6989.7|0
1724848810000|2024-08-28 12:40:10|7005.9|6990.9|7006.9|6991.9|7006.9|6991.9|7005.9|6990.9|3
1724848830000|2024-08-28 12:40:30|7007.4|6992.4|7006.4|6991.4|7007.4|6992.4|7006.4|6991.4|3
1724848870000|2024-08-28 12:41:10|||||||||1
1724848890000|2024-08-28 12:41:30|7008.7|6993.7|7009.4|6994.4|7009.4|6994.4|7008.7|6993.7|5
1724848900000|2024-08-28 12:41:40|7009|6994|7009.2|6994.2|7009.2|6994.2|7009|6994|4
1724848920000|2024-08-28 12:42:00|7009.5|6994.5|7009.7|6994.7|7009.7|6994.7|7009.5|6994.5|2
1724848950000|2024-08-28 12:42:30|7009.5|6994.5|7006.9|6991.9|7009.5|6994.5|7005.9|6990.9|2
1724848960000|2024-08-28 12:42:40|7008.4|6993.4|7007.4|6992.4|7008.4|6993.4|7007.4|6992.4|2
1724848980000|2024-08-28 12:43:00|7007.1|6992.1|7006.9|6991.9|7007.1|6992.1|7006.9|6991.9|0
1724848990000|2024-08-28 12:43:10|7007.2|6992.2|7007.4|6992.4|7007.4|6992.4|7007.2|6992.2|0
1724849040000|2024-08-28 12:44:00|7007.9|6992.9|7007.6|6992.6|7007.9|6992.9|7007.6|6992.6|1
1724849050000|2024-08-28 12:44:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|2
1724849080000|2024-08-28 12:44:40|7007.7|6992.7|7008.9|6993.9|7009.2|6994.2|7007.4|6992.4|3
1724849100000|2024-08-28 12:45:00|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|6
1724849110000|2024-08-28 12:45:10|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1724849120000|2024-08-28 12:45:20|7007.1|6992.1|7005.9|6990.9|7007.1|6992.1|7004.9|6989.9|7
1724849130000|2024-08-28 12:45:30|7006.1|6991.1|7004.9|6989.9|7006.1|6991.1|7004.9|6989.9|5
1724849140000|2024-08-28 12:45:40|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|2
1724849150000|2024-08-28 12:45:50|7005.6|6990.6|7005.9|6990.9|7005.9|6990.9|7005.6|6990.6|0
1724849160000|2024-08-28 12:46:00|7004.9|6989.9|7004.6|6989.6|7006.3|6991.3|7004.6|6989.6|16
1724849170000|2024-08-28 12:46:10|7004.9|6989.9|7006.4|6991.4|7006.4|6991.4|7003.4|6988.4|9
1724849180000|2024-08-28 12:46:20|7006.6|6991.6|7007.4|6992.4|7007.9|6992.9|7006.6|6991.6|1
1724849190000|2024-08-28 12:46:30|7007.1|6992.1|7006.9|6991.9|7007.1|6992.1|7006.4|6991.4|2
1724849200000|2024-08-28 12:46:40|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1724849210000|2024-08-28 12:46:50|7007.9|6992.9|7007.4|6992.4|7007.9|6992.9|7007.4|6992.4|1
1724849240000|2024-08-28 12:47:20|7007.9|6992.9|7007.4|6992.4|7007.9|6992.9|7007.4|6992.4|1
1724849260000|2024-08-28 12:47:40|7007.1|6992.1|7006.4|6991.4|7007.1|6992.1|7005.4|6990.4|6
1724849270000|2024-08-28 12:47:50|7008.9|6993.9|7008.9|6993.9|7009.1|6994.1|7008.9|6993.9|8
1724849280000|2024-08-28 12:48:00|7008.6|6993.6|7008.4|6993.4|7008.6|6993.6|7008.4|6993.4|0
1724849290000|2024-08-28 12:48:10|7008.9|6993.9|7008.4|6993.4|7008.9|6993.9|7008.4|6993.4|2
1724849360000|2024-08-28 12:49:20|7006.9|6991.9|7007.1|6992.1|7007.1|6992.1|7006.9|6991.9|2
1724849370000|2024-08-28 12:49:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|1
1724849380000|2024-08-28 12:49:40|7007.9|6992.9|7010.6|6995.6|7010.6|6995.6|7007.9|6992.9|8
1724849420000|2024-08-28 12:50:20|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7
1724849430000|2024-08-28 12:50:30|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1724849460000|2024-08-28 12:51:00|7012.8|6997.8|7009.9|6994.9|7013.9|6998.9|7009.9|6994.9|18
1724849490000|2024-08-28 12:51:30|7010.1|6995.1|7010.4|6995.4|7010.4|6995.4|7010.1|6995.1|1
1724849500000|2024-08-28 12:51:40|7010.6|6995.6|7010.4|6995.4|7010.6|6995.6|7010.4|6995.4|2
1724849520000|2024-08-28 12:52:00|7010.6|6995.6|7010.4|6995.4|7010.6|6995.6|7010.4|6995.4|1
1724849530000|2024-08-28 12:52:10|7010.6|6995.6|7011.4|6996.4|7011.4|6996.4|7010.6|6995.6|8
1724849550000|2024-08-28 12:52:30|7011.6|6996.6|7011.4|6996.4|7011.6|6996.6|7011.4|6996.4|0
1724849560000|2024-08-28 12:52:40|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|3
1724849570000|2024-08-28 12:52:50|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|5
1724849580000|2024-08-28 12:53:00|7009.6|6994.6|7009.4|6994.4|7009.6|6994.6|7009.4|6994.4|0
1724849590000|2024-08-28 12:53:10|7008.6|6993.6|7006.9|6991.9|7008.6|6993.6|7006.9|6991.9|5
1724849600000|2024-08-28 12:53:20|7007.4|6992.4|7009.4|6994.4|7009.4|6994.4|7007.4|6992.4|3
1724849610000|2024-08-28 12:53:30|7010.4|6995.4|7010.9|6995.9|7010.9|6995.9|7010.4|6995.4|1
1724849620000|2024-08-28 12:53:40|7011.1|6996.1|7013.4|6998.4|7013.4|6998.4|7011.1|6996.1|1
1724849640000|2024-08-28 12:54:00|7018.1|7003.1|7018.1|7003.1|7018.6|7003.6|7018.1|7003.1|9
1724849650000|2024-08-28 12:54:10|||||||||1
1724849670000|2024-08-28 12:54:30|7021.9|7006.9|7021.9|7006.9|7022.7|7007.7|7021.6|7006.6|3
1724849680000|2024-08-28 12:54:40|7022.2|7007.2|7021.9|7006.9|7022.2|7007.2|7021.9|7006.9|0
1724849690000|2024-08-28 12:54:50|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|1
1724849700000|2024-08-28 12:55:00|7025.2|7010.2|7021.5|7006.5|7025.2|7010.2|7021.4|7006.4|2
1724849710000|2024-08-28 12:55:10|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1724849730000|2024-08-28 12:55:30|7020.7|7005.7|7018.2|7003.2|7020.7|7005.7|7018.2|7003.2|2
1724849760000|2024-08-28 12:56:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1724849770000|2024-08-28 12:56:10|7018.2|7003.2|7017.2|7002.2|7018.2|7003.2|7016.9|7001.9|13
1724849780000|2024-08-28 12:56:20|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|0
1724849820000|2024-08-28 12:57:00|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|7015.2|7000.2|5
1724849850000|2024-08-28 12:57:30|7016.4|7001.4|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|0
1724849860000|2024-08-28 12:57:40|7013.4|6998.4|7012.9|6997.9|7013.4|6998.4|7012.9|6997.9|3
1724849870000|2024-08-28 12:57:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|2
1724849900000|2024-08-28 12:58:20|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|1
1724849920000|2024-08-28 12:58:40|7011.1|6996.1|7010.6|6995.6|7012.4|6997.4|7010.6|6995.6|9
1724849930000|2024-08-28 12:58:50|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|0
1724849940000|2024-08-28 12:59:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|11
1724849950000|2024-08-28 12:59:10|7012.6|6997.6|7011.1|6996.1|7012.6|6997.6|7011.1|6996.1|1
1724849960000|2024-08-28 12:59:20|7010.1|6995.1|7010.9|6995.9|7010.9|6995.9|7010.1|6995.1|5
1724849980000|2024-08-28 12:59:40|||||||||3
1724850000000|2024-08-28 13:00:00|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1724850010000|2024-08-28 13:00:10|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1724850020000|2024-08-28 13:00:20|7007.4|6992.4|7007.1|6992.1|7007.6|6992.6|7006.9|6991.9|2
1724850030000|2024-08-28 13:00:30|7006.9|6991.9|7010.9|6995.9|7011.3|6996.3|7006.4|6991.4|12
1724850050000|2024-08-28 13:00:50|7010.6|6995.6|7010.4|6995.4|7010.6|6995.6|7010.4|6995.4|0
1724850060000|2024-08-28 13:01:00|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|1
1724850090000|2024-08-28 13:01:30|7012.4|6997.4|7014.4|6999.4|7014.4|6999.4|7012.4|6997.4|4
1724850100000|2024-08-28 13:01:40|7014.1|6999.1|7013.4|6998.4|7014.1|6999.1|7013.4|6998.4|0
1724850110000|2024-08-28 13:01:50|7015.9|7000.9|7015.4|7000.4|7015.9|7000.9|7015.1|7000.1|3
1724850120000|2024-08-28 13:02:00|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7014.9|6999.9|4
1724850130000|2024-08-28 13:02:10|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1724850140000|2024-08-28 13:02:20|7015.2|7000.2|7016.9|7001.9|7016.9|7001.9|7014|6999|4
1724850150000|2024-08-28 13:02:30|7016.4|7001.4|7016.9|7001.9|7016.9|7001.9|7016.4|7001.4|0
1724850170000|2024-08-28 13:02:50|||||||||1
1724850180000|2024-08-28 13:03:00|7017.4|7002.4|7016.7|7001.7|7017.4|7002.4|7016.7|7001.7|5
1724850190000|2024-08-28 13:03:10|7016.9|7001.9|7015.4|7000.4|7016.9|7001.9|7014.4|6999.4|18
1724850200000|2024-08-28 13:03:20|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1724850230000|2024-08-28 13:03:50|7014.1|6999.1|7009.6|6994.6|7014.1|6999.1|7009.6|6994.6|11
1724850240000|2024-08-28 13:04:00|7010.1|6995.1|7010.1|6995.1|7011|6996|7010.1|6995.1|12
1724850250000|2024-08-28 13:04:10|7009.9|6994.9|7010.4|6995.4|7010.4|6995.4|7009.9|6994.9|1
1724850280000|2024-08-28 13:04:40|||||||||1
1724850290000|2024-08-28 13:04:50|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|1
1724850300000|2024-08-28 13:05:00|7011.1|6996.1|7011.6|6996.6|7011.6|6996.6|7011.1|6996.1|1
1724850310000|2024-08-28 13:05:10|7012.4|6997.4|7011.6|6996.6|7013.1|6998.1|7011.6|6996.6|9
1724850320000|2024-08-28 13:05:20|||||||||2
1724850330000|2024-08-28 13:05:30|7012.1|6997.1|7011.6|6996.6|7012.1|6997.1|7011.6|6996.6|1
1724850340000|2024-08-28 13:05:40|7010.3|6995.3|7009.8|6994.8|7010.3|6995.3|7009.8|6994.8|6
1724850350000|2024-08-28 13:05:50|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|1
1724850360000|2024-08-28 13:06:00|7009.3|6994.3|7010.1|6995.1|7010.1|6995.1|7009.1|6994.1|4
1724850370000|2024-08-28 13:06:10|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1724850400000|2024-08-28 13:06:40|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7
1724850410000|2024-08-28 13:06:50|7009.6|6994.6|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|0
1724850420000|2024-08-28 13:07:00|7009.6|6994.6|7009.1|6994.1|7011.9|6996.9|7008.6|6993.6|10
1724850430000|2024-08-28 13:07:10|7008.8|6993.8|7006.8|6991.8|7008.8|6993.8|7006.8|6991.8|5
1724850440000|2024-08-28 13:07:20|7007.1|6992.1|7007.3|6992.3|7007.3|6992.3|7007.1|6992.1|6
1724850460000|2024-08-28 13:07:40|7007|6992|7007.3|6992.3|7007.3|6992.3|7006.3|6991.3|1
1724850470000|2024-08-28 13:07:50|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1724850480000|2024-08-28 13:08:00|||||||||1
1724850490000|2024-08-28 13:08:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|1
1724850500000|2024-08-28 13:08:20|7006.8|6991.8|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|1
1724850510000|2024-08-28 13:08:30|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1724850530000|2024-08-28 13:08:50|||||||||3
1724850540000|2024-08-28 13:09:00|7007.3|6992.3|7007.5|6992.5|7007.8|6992.8|7007.3|6992.3|1
1724850550000|2024-08-28 13:09:10|7007.6|6992.6|7007.8|6992.8|7007.8|6992.8|7007.6|6992.6|0
1724850600000|2024-08-28 13:10:00|7007.5|6992.5|7006.8|6991.8|7007.5|6992.5|7006.8|6991.8|3
1724850610000|2024-08-28 13:10:10|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|3
1724850620000|2024-08-28 13:10:20|||||||||1
1724850630000|2024-08-28 13:10:30|7005.9|6990.9|7008.3|6993.3|7008.3|6993.3|7005.3|6990.3|7
1724850640000|2024-08-28 13:10:40|7010.3|6995.3|7010.9|6995.9|7010.9|6995.9|7010.2|6995.2|2
1724850650000|2024-08-28 13:10:50|7010.6|6995.6|7010.1|6995.1|7010.6|6995.6|7010.1|6995.1|1
1724850660000|2024-08-28 13:11:00|7009.9|6994.9|7010.4|6995.4|7010.4|6995.4|7009.9|6994.9|0
1724850670000|2024-08-28 13:11:10|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|1
1724850690000|2024-08-28 13:11:30|7007.6|6992.6|7006.9|6991.9|7007.6|6992.6|7006.9|6991.9|2
1724850700000|2024-08-28 13:11:40|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.1|6991.1|3
1724850730000|2024-08-28 13:12:10|7006|6991|7006|6991|7006|6991|7006|6991|0
1724850750000|2024-08-28 13:12:30|7005.8|6990.8|7005.3|6990.3|7005.8|6990.8|7005.3|6990.3|1
1724850760000|2024-08-28 13:12:40|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1724850770000|2024-08-28 13:12:50|7005.1|6990.1|7005.3|6990.3|7005.3|6990.3|7005.1|6990.1|0
1724850800000|2024-08-28 13:13:20|7005.6|6990.6|7004.8|6989.8|7005.6|6990.6|7004.8|6989.8|1
1724850810000|2024-08-28 13:13:30|||||||||1
1724850900000|2024-08-28 13:15:00|||||||||1
1724850910000|2024-08-28 13:15:10|||||||||1
1724850920000|2024-08-28 13:15:20|||||||||1
1724850950000|2024-08-28 13:15:50|7003.5|6988.5|7004.3|6989.3|7004.3|6989.3|7003.5|6988.5|11
1724850960000|2024-08-28 13:16:00|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|1
1724850970000|2024-08-28 13:16:10|7002.3|6987.3|7002|6987|7002.5|6987.5|7002|6987|2
1724851030000|2024-08-28 13:17:10|7001.8|6986.8|7002.3|6987.3|7002.3|6987.3|7001.8|6986.8|5
1724851050000|2024-08-28 13:17:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|3
1724851060000|2024-08-28 13:17:40|||||||||1
1724851140000|2024-08-28 13:19:00|7004.8|6989.8|7005.8|6990.8|7005.8|6990.8|7004.5|6989.5|6
1724851150000|2024-08-28 13:19:10|7006|6991|7005.3|6990.3|7006|6991|7003.7|6988.7|8
1724851170000|2024-08-28 13:19:30|7005.8|6990.8|7005.8|6990.8|7007.3|6992.3|7005.8|6990.8|3
1724851200000|2024-08-28 13:20:00|7007|6992|7007|6992|7007|6992|7007|6992|1
1724851210000|2024-08-28 13:20:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724851230000|2024-08-28 13:20:30|7008|6993|7006.3|6991.3|7008|6993|7005.5|6990.5|5
1724851240000|2024-08-28 13:20:40|7005.8|6990.8|7005.3|6990.3|7005.8|6990.8|7004|6989|2
1724851260000|2024-08-28 13:21:00|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1724851300000|2024-08-28 13:21:40|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|0
1724851320000|2024-08-28 13:22:00|7004.3|6989.3|7004.8|6989.8|7004.8|6989.8|7004.3|6989.3|2
1724851330000|2024-08-28 13:22:10|7005|6990|7005.3|6990.3|7005.3|6990.3|7005|6990|7
1724851340000|2024-08-28 13:22:20|7002.5|6987.5|7001.7|6986.7|7003.1|6988.1|7001.7|6986.7|15
1724851350000|2024-08-28 13:22:30|7001.4|6986.4|7001.2|6986.2|7001.4|6986.4|7001.2|6986.2|1
1724851360000|2024-08-28 13:22:40|7001.4|6986.4|7001.4|6986.4|7001.7|6986.7|7001.4|6986.4|280
1724851430000|2024-08-28 13:23:50|||||||||1
1724851470000|2024-08-28 13:24:30|7001.9|6986.9|7001.6|6986.6|7001.9|6986.9|7001.6|6986.6|1
1724851480000|2024-08-28 13:24:40|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1724851490000|2024-08-28 13:24:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|2
1724851500000|2024-08-28 13:25:00|7000.9|6985.9|7001.4|6986.4|7001.4|6986.4|7000.9|6985.9|1
1724851510000|2024-08-28 13:25:10|7002.2|6987.2|7002.4|6987.4|7003.4|6988.4|7002.2|6987.2|5
1724851520000|2024-08-28 13:25:20|7002.7|6987.7|7003.4|6988.4|7004.4|6989.4|7002.2|6987.2|4
1724851560000|2024-08-28 13:26:00|7003.7|6988.7|7003.4|6988.4|7003.7|6988.7|7002.9|6987.9|1
1724851570000|2024-08-28 13:26:10|7003.2|6988.2|7002.9|6987.9|7003.2|6988.2|7002.9|6987.9|0
1724851580000|2024-08-28 13:26:20|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|2
1724851620000|2024-08-28 13:27:00|7003.7|6988.7|7001.8|6986.8|7003.7|6988.7|7001.8|6986.8|8
1724851630000|2024-08-28 13:27:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724851650000|2024-08-28 13:27:30|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|7
1724851670000|2024-08-28 13:27:50|7002.1|6987.1|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|2
1724851680000|2024-08-28 13:28:00|7001.9|6986.9|7000.9|6985.9|7001.9|6986.9|7000.9|6985.9|6
1724851690000|2024-08-28 13:28:10|||||||||8
1724851730000|2024-08-28 13:28:50|7000.1|6985.1|7000.4|6985.4|7000.4|6985.4|6999.6|6984.6|7
1724851740000|2024-08-28 13:29:00|7000.6|6985.6|7003.1|6988.1|7003.6|6988.6|7000.6|6985.6|5
1724851750000|2024-08-28 13:29:10|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|0
1724851800000|2024-08-28 13:30:00|7002.6|6987.6|6995.6|6980.6|7002.6|6987.6|6995.4|6980.4|79
1724851810000|2024-08-28 13:30:10|6996.4|6981.4|6996.1|6981.1|6996.6|6981.6|6995.1|6980.1|17
1724851820000|2024-08-28 13:30:20|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724851860000|2024-08-28 13:31:00|6996.7|6981.7|6995.6|6980.6|6997.2|6982.2|6995.6|6980.6|7
1724851870000|2024-08-28 13:31:10|6993.6|6978.6|6994.1|6979.1|6994.1|6979.1|6993.6|6978.6|7
1724851880000|2024-08-28 13:31:20|6993.8|6978.8|6994.1|6979.1|6994.2|6979.2|6993.8|6978.8|2
1724851910000|2024-08-28 13:31:50|6993.8|6978.8|6992.3|6977.3|6993.8|6978.8|6992.1|6977.1|49
1724851920000|2024-08-28 13:32:00|6992.1|6977.1|6991.8|6976.8|6992.1|6977.1|6991.8|6976.8|8
1724851950000|2024-08-28 13:32:30|||||||||1
1724851960000|2024-08-28 13:32:40|6992.3|6977.3|6991.8|6976.8|6992.3|6977.3|6991.8|6976.8|11
1724851980000|2024-08-28 13:33:00|6992.9|6977.9|6994.4|6979.4|6994.4|6979.4|6992.9|6977.9|21
1724851990000|2024-08-28 13:33:10|6995.9|6980.9|6999.6|6984.6|6999.6|6984.6|6995.9|6980.9|13
1724852020000|2024-08-28 13:33:40|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|1
1724852040000|2024-08-28 13:34:00|6999.6|6984.6|7003.4|6988.4|7003.4|6988.4|6999.6|6984.6|17
1724852050000|2024-08-28 13:34:10|7002.9|6987.9|7003.2|6988.2|7003.4|6988.4|7002.9|6987.9|4
1724852070000|2024-08-28 13:34:30|7004.5|6989.5|7005.2|6990.2|7006.2|6991.2|7004.5|6989.5|5
1724852090000|2024-08-28 13:34:50|7004.7|6989.7|7005|6990|7005.2|6990.2|7004.7|6989.7|2
1724852100000|2024-08-28 13:35:00|7005.5|6990.5|7007.2|6992.2|7007.2|6992.2|7005.5|6990.5|6
1724852110000|2024-08-28 13:35:10|7005.6|6990.6|7001.7|6986.7|7005.6|6990.6|7001.2|6986.2|10
1724852120000|2024-08-28 13:35:20|7002.2|6987.2|7002.1|6987.1|7002.4|6987.4|7000.9|6985.9|4
1724852130000|2024-08-28 13:35:30|7001.7|6986.7|7003.4|6988.4|7003.4|6988.4|7001.7|6986.7|1
1724852150000|2024-08-28 13:35:50|7004.2|6989.2|7004.9|6989.9|7004.9|6989.9|7004.2|6989.2|3
1724852160000|2024-08-28 13:36:00|7005.2|6990.2|7006.2|6991.2|7006.2|6991.2|7005.2|6990.2|2
1724852170000|2024-08-28 13:36:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1724852180000|2024-08-28 13:36:20|7006.7|6991.7|7007.9|6992.9|7007.9|6992.9|7006.7|6991.7|1
1724852190000|2024-08-28 13:36:30|7008.7|6993.7|7007.1|6992.1|7009.4|6994.4|7007.1|6992.1|12
1724852200000|2024-08-28 13:36:40|7006.4|6991.4|7005.6|6990.6|7006.4|6991.4|7005.6|6990.6|2
1724852220000|2024-08-28 13:37:00|7005.4|6990.4|7001.9|6986.9|7005.4|6990.4|7001.9|6986.9|5
1724852230000|2024-08-28 13:37:10|7002.2|6987.2|7002.4|6987.4|7002.4|6987.4|7002.2|6987.2|1
1724852240000|2024-08-28 13:37:20|7002.7|6987.7|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|0
1724852250000|2024-08-28 13:37:30|7002.8|6987.8|7002.7|6987.7|7003.4|6988.4|7002.7|6987.7|1
1724852260000|2024-08-28 13:37:40|7002.9|6987.9|7002.9|6987.9|7003.4|6988.4|7002.9|6987.9|1
1724852270000|2024-08-28 13:37:50|7003.4|6988.4|7005.7|6990.7|7005.9|6990.9|7003.4|6988.4|6
1724852280000|2024-08-28 13:38:00|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1724852290000|2024-08-28 13:38:10|7005.4|6990.4|7002.4|6987.4|7005.4|6990.4|7002.4|6987.4|4
1724852310000|2024-08-28 13:38:30|7002.6|6987.6|7002.9|6987.9|7002.9|6987.9|7002.6|6987.6|3
1724852320000|2024-08-28 13:38:40|7002.4|6987.4|7003.4|6988.4|7003.4|6988.4|7002.4|6987.4|4
1724852330000|2024-08-28 13:38:50|7003.9|6988.9|7004.4|6989.4|7004.4|6989.4|7003.4|6988.4|1
1724852340000|2024-08-28 13:39:00|7004.7|6989.7|7006.9|6991.9|7009.4|6994.4|7004.7|6989.7|15
1724852350000|2024-08-28 13:39:10|7007.2|6992.2|7008.4|6993.4|7008.4|6993.4|7007.2|6992.2|0
1724852360000|2024-08-28 13:39:20|7008.1|6993.1|7007.9|6992.9|7008.1|6993.1|7007.9|6992.9|1
1724852370000|2024-08-28 13:39:30|7007.4|6992.4|7007.6|6992.6|7007.7|6992.7|7007.4|6992.4|0
1724852380000|2024-08-28 13:39:40|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1724852390000|2024-08-28 13:39:50|7007.8|6992.8|7007.4|6992.4|7007.8|6992.8|7007.4|6992.4|3
1724852420000|2024-08-28 13:40:20|||||||||1
1724852450000|2024-08-28 13:40:50|7008.6|6993.6|7008.4|6993.4|7008.7|6993.7|7008.4|6993.4|4
1724852460000|2024-08-28 13:41:00|7008.9|6993.9|7010.4|6995.4|7010.4|6995.4|7008.4|6993.4|1
1724852480000|2024-08-28 13:41:20|7011.4|6996.4|7010.6|6995.6|7014.4|6999.4|7010.6|6995.6|11
1724852490000|2024-08-28 13:41:30|7009.9|6994.9|7008.3|6993.3|7009.9|6994.9|7008.3|6993.3|1
1724852500000|2024-08-28 13:41:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1724852510000|2024-08-28 13:41:50|7008.4|6993.4|7007.9|6992.9|7008.4|6993.4|7007.9|6992.9|3
1724852520000|2024-08-28 13:42:00|7007.6|6992.6|7005.7|6990.7|7007.6|6992.6|7002.7|6987.7|13
1724852530000|2024-08-28 13:42:10|7005.9|6990.9|7005.6|6990.6|7005.9|6990.9|7004.9|6989.9|5
1724852540000|2024-08-28 13:42:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7002.1|6987.1|5
1724852550000|2024-08-28 13:42:30|7003.3|6988.3|7003.1|6988.1|7003.3|6988.3|7002.6|6987.6|0
1724852560000|2024-08-28 13:42:40|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|0
1724852580000|2024-08-28 13:43:00|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|5
1724852590000|2024-08-28 13:43:10|7001.7|6986.7|6999.1|6984.1|7001.7|6986.7|6999.1|6984.1|2
1724852600000|2024-08-28 13:43:20|6998.8|6983.8|6999.6|6984.6|6999.6|6984.6|6998.8|6983.8|5
1724852610000|2024-08-28 13:43:30|6999.9|6984.9|7000.9|6985.9|7000.9|6985.9|6999.9|6984.9|4
1724852620000|2024-08-28 13:43:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1724852640000|2024-08-28 13:44:00|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1724852650000|2024-08-28 13:44:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724852660000|2024-08-28 13:44:20|6999.6|6984.6|6997.8|6982.8|6999.6|6984.6|6997.8|6982.8|4
1724852670000|2024-08-28 13:44:30|6998.1|6983.1|7000.6|6985.6|7000.6|6985.6|6998.1|6983.1|12
1724852680000|2024-08-28 13:44:40|||||||||1
1724852690000|2024-08-28 13:44:50|7000.3|6985.3|6999.6|6984.6|7000.3|6985.3|6999.3|6984.3|1
1724852700000|2024-08-28 13:45:00|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1724852710000|2024-08-28 13:45:10|7000.3|6985.3|7000.4|6985.4|7000.6|6985.6|7000.3|6985.3|4
1724852720000|2024-08-28 13:45:20|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6
1724852730000|2024-08-28 13:45:30|6999.8|6984.8|7001.4|6986.4|7001.4|6986.4|6999.8|6984.8|3
1724852740000|2024-08-28 13:45:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1724852760000|2024-08-28 13:46:00|7002.2|6987.2|7002.9|6987.9|7002.9|6987.9|7002.2|6987.2|2
1724852770000|2024-08-28 13:46:10|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|3
1724852780000|2024-08-28 13:46:20|||||||||2
1724852800000|2024-08-28 13:46:40|7003.8|6988.8|7003.6|6988.6|7003.8|6988.8|7003.6|6988.6|3
1724852810000|2024-08-28 13:46:50|||||||||1
1724852820000|2024-08-28 13:47:00|7003.4|6988.4|7002.6|6987.6|7003.4|6988.4|7002.6|6987.6|2
1724852830000|2024-08-28 13:47:10|7003.1|6988.1|7003.4|6988.4|7003.4|6988.4|7003.1|6988.1|3
1724852840000|2024-08-28 13:47:20|7004.8|6989.8|7006.4|6991.4|7006.4|6991.4|7004.8|6989.8|20
1724852850000|2024-08-28 13:47:30|7006.6|6991.6|7007.4|6992.4|7007.4|6992.4|7006.6|6991.6|4
1724852860000|2024-08-28 13:47:40|7005.6|6990.6|7005.3|6990.3|7005.6|6990.6|7005.3|6990.3|6
1724852870000|2024-08-28 13:47:50|7005.1|6990.1|7006.1|6991.1|7006.1|6991.1|7004.6|6989.6|2
1724852880000|2024-08-28 13:48:00|7006.3|6991.3|7011.1|6996.1|7011.1|6996.1|7006.3|6991.3|6
1724852890000|2024-08-28 13:48:10|7011.4|6996.4|7007.6|6992.6|7011.4|6996.4|7007.6|6992.6|10
1724852900000|2024-08-28 13:48:20|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.1|6991.1|5
1724852950000|2024-08-28 13:49:10|7005.4|6990.4|7003.8|6988.8|7005.4|6990.4|7003.8|6988.8|2
1724852960000|2024-08-28 13:49:20|7004.3|6989.3|7008.8|6993.8|7008.8|6993.8|7004.1|6989.1|11
1724852970000|2024-08-28 13:49:30|7007.8|6992.8|7008.1|6993.1|7008.1|6993.1|7007.8|6992.8|2
1724852980000|2024-08-28 13:49:40|7007.8|6992.8|7009.2|6994.2|7009.3|6994.3|7007.8|6992.8|1
1724853000000|2024-08-28 13:50:00|7009.8|6994.8|7011.3|6996.3|7011.3|6996.3|7009.8|6994.8|4
1724853010000|2024-08-28 13:50:10|7011.1|6996.1|7011.8|6996.8|7011.8|6996.8|7010.8|6995.8|1
1724853020000|2024-08-28 13:50:20|7011.3|6996.3|7010.8|6995.8|7011.3|6996.3|7010.6|6995.6|6
1724853030000|2024-08-28 13:50:30|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7
1724853040000|2024-08-28 13:50:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1724853060000|2024-08-28 13:51:00|7008.3|6993.3|7007.8|6992.8|7008.3|6993.3|7007.8|6992.8|231
1724853070000|2024-08-28 13:51:10|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|0
1724853090000|2024-08-28 13:51:30|||||||||1
1724853150000|2024-08-28 13:52:30|7007.3|6992.3|7004.1|6989.1|7007.3|6992.3|7004.1|6989.1|11
1724853160000|2024-08-28 13:52:40|7003.8|6988.8|7002.8|6987.8|7003.8|6988.8|7002.6|6987.6|0
1724853170000|2024-08-28 13:52:50|7002.6|6987.6|7002.3|6987.3|7002.6|6987.6|7002.3|6987.3|0
1724853180000|2024-08-28 13:53:00|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|1
1724853190000|2024-08-28 13:53:10|7000.7|6985.7|6999.4|6984.4|7000.7|6985.7|6998.9|6983.9|1
1724853200000|2024-08-28 13:53:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724853210000|2024-08-28 13:53:30|||||||||2
1724853220000|2024-08-28 13:53:40|6997.9|6982.9|6996.9|6981.9|6997.9|6982.9|6996.9|6981.9|1
1724853230000|2024-08-28 13:53:50|6994.9|6979.9|6994.3|6979.3|6994.9|6979.9|6994.3|6979.3|12
1724853240000|2024-08-28 13:54:00|6994.1|6979.1|6992.8|6977.8|6995.6|6980.6|6992.8|6977.8|17
1724853250000|2024-08-28 13:54:10|6993.2|6978.2|6995.1|6980.1|6995.1|6980.1|6993.2|6978.2|5
1724853260000|2024-08-28 13:54:20|6995.4|6980.4|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|2
1724853280000|2024-08-28 13:54:40|6994.1|6979.1|6991.8|6976.8|6994.1|6979.1|6991.8|6976.8|69
1724853290000|2024-08-28 13:54:50|6991.6|6976.6|6990.8|6975.8|6991.6|6976.6|6990.8|6975.8|12
1724853300000|2024-08-28 13:55:00|||||||||7
1724853310000|2024-08-28 13:55:10|6990.2|6975.2|6990.3|6975.3|6990.3|6975.3|6989.8|6974.8|19
1724853320000|2024-08-28 13:55:20|6989.7|6974.7|6989.1|6974.1|6989.7|6974.7|6987.8|6972.8|5
1724853330000|2024-08-28 13:55:30|6989.3|6974.3|6988.3|6973.3|6989.3|6974.3|6988|6973|19
1724853350000|2024-08-28 13:55:50|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|2
1724853370000|2024-08-28 13:56:10|6988|6973|6987.5|6972.5|6988|6973|6987.5|6972.5|3
1724853380000|2024-08-28 13:56:20|6987|6972|6987.5|6972.5|6987.5|6972.5|6987|6972|2
1724853390000|2024-08-28 13:56:30|||||||||10
1724853400000|2024-08-28 13:56:40|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|1
1724853410000|2024-08-28 13:56:50|6988.4|6973.4|6988.3|6973.3|6988.8|6973.8|6988.3|6973.3|3
1724853420000|2024-08-28 13:57:00|6988.1|6973.1|6987.5|6972.5|6988.1|6973.1|6987.5|6972.5|1
1724853470000|2024-08-28 13:57:50|6988.3|6973.3|6987.7|6972.7|6988.3|6973.3|6987.7|6972.7|7
1724853480000|2024-08-28 13:58:00|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1724853490000|2024-08-28 13:58:10|||||||||2
1724853500000|2024-08-28 13:58:20|||||||||2
1724853510000|2024-08-28 13:58:30|||||||||1
1724853520000|2024-08-28 13:58:40|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|1
1724853530000|2024-08-28 13:58:50|6988.8|6973.8|6987.5|6972.5|6988.8|6973.8|6987.5|6972.5|2
1724853540000|2024-08-28 13:59:00|||||||||1
1724853560000|2024-08-28 13:59:20|6987|6972|6987|6972|6987|6972|6987|6972|10
1724853570000|2024-08-28 13:59:30|||||||||1
1724853580000|2024-08-28 13:59:40|6987.5|6972.5|6987.5|6972.5|6987.8|6972.8|6987.5|6972.5|4
1724853610000|2024-08-28 14:00:10|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1724853620000|2024-08-28 14:00:20|6987.5|6972.5|6988.3|6973.3|6988.8|6973.8|6987.5|6972.5|18
1724853630000|2024-08-28 14:00:30|6988|6973|6988|6973|6988.3|6973.3|6988|6973|4
1724853640000|2024-08-28 14:00:40|6987.8|6972.8|6980.8|6965.8|6987.8|6972.8|6980.8|6965.8|32
1724853650000|2024-08-28 14:00:50|6969.9|6954.9|6967.7|6952.7|6969.9|6954.9|6964.3|6949.3|44
1724853660000|2024-08-28 14:01:00|6967.5|6952.5|6968|6953|6968.5|6953.5|6966.7|6951.7|16
1724853670000|2024-08-28 14:01:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|2
1724853680000|2024-08-28 14:01:20|6966|6951|6965.7|6950.7|6966|6951|6965.7|6950.7|2
1724853690000|2024-08-28 14:01:30|6966|6951|6970.6|6955.6|6970.6|6955.6|6966|6951|19
1724853700000|2024-08-28 14:01:40|6970.9|6955.9|6966.5|6951.5|6970.9|6955.9|6965.7|6950.7|45
1724853710000|2024-08-28 14:01:50|6966.7|6951.7|6968.9|6953.9|6968.9|6953.9|6966.7|6951.7|4
1724853720000|2024-08-28 14:02:00|6970|6955|6967|6952|6970|6955|6967|6952|7
1724853730000|2024-08-28 14:02:10|6966.4|6951.4|6961.9|6946.9|6966.4|6951.4|6961.9|6946.9|32
1724853740000|2024-08-28 14:02:20|6962.9|6947.9|6965|6950|6965|6950|6962.9|6947.9|16
1724853750000|2024-08-28 14:02:30|6964.7|6949.7|6966.5|6951.5|6967|6952|6964.7|6949.7|8
1724853760000|2024-08-28 14:02:40|6966.2|6951.2|6966.5|6951.5|6966.5|6951.5|6966.2|6951.2|1
1724853770000|2024-08-28 14:02:50|6965.5|6950.5|6964.7|6949.7|6965.5|6950.5|6964.7|6949.7|6
1724853780000|2024-08-28 14:03:00|6965|6950|6962.2|6947.2|6965|6950|6962.2|6947.2|8
1724853790000|2024-08-28 14:03:10|6962|6947|6961.7|6946.7|6962|6947|6961.5|6946.5|0
1724853800000|2024-08-28 14:03:20|6961.1|6946.1|6960|6945|6961.1|6946.1|6960|6945|7
1724853810000|2024-08-28 14:03:30|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6959.2|6944.2|13
1724853820000|2024-08-28 14:03:40|6959.5|6944.5|6961.5|6946.5|6961.5|6946.5|6959.5|6944.5|17
1724853830000|2024-08-28 14:03:50|6963.2|6948.2|6963.2|6948.2|6963.7|6948.7|6963.2|6948.2|6
1724853840000|2024-08-28 14:04:00|6963.5|6948.5|6960.2|6945.2|6963.5|6948.5|6960.2|6945.2|26
1724853850000|2024-08-28 14:04:10|6959.2|6944.2|6959.2|6944.2|6959.7|6944.7|6959.2|6944.2|3
1724853860000|2024-08-28 14:04:20|6959.5|6944.5|6960.5|6945.5|6960.5|6945.5|6959.5|6944.5|3
1724853870000|2024-08-28 14:04:30|6960.8|6945.8|6967.4|6952.4|6967.4|6952.4|6960.8|6945.8|16
1724853880000|2024-08-28 14:04:40|6966.7|6951.7|6967.2|6952.2|6967.3|6952.3|6966.7|6951.7|1
1724853890000|2024-08-28 14:04:50|6966.7|6951.7|6964.2|6949.2|6966.7|6951.7|6964.2|6949.2|6
1724853900000|2024-08-28 14:05:00|6962.7|6947.7|6963|6948|6963|6948|6962.7|6947.7|6
1724853910000|2024-08-28 14:05:10|6963.5|6948.5|6964.2|6949.2|6964.2|6949.2|6963|6948|4
1724853920000|2024-08-28 14:05:20|6964|6949|6962.2|6947.2|6964|6949|6962.2|6947.2|2
1724853930000|2024-08-28 14:05:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1724853940000|2024-08-28 14:05:40|6962.2|6947.2|6962.6|6947.6|6965.3|6950.3|6961.8|6946.8|9
1724853950000|2024-08-28 14:05:50|6963.1|6948.1|6963.4|6948.4|6963.9|6948.9|6963.1|6948.1|11
1724853960000|2024-08-28 14:06:00|6963.9|6948.9|6958.8|6943.8|6963.9|6948.9|6958.8|6943.8|23
1724853980000|2024-08-28 14:06:20|6960.1|6945.1|6960.6|6945.6|6960.9|6945.9|6960.1|6945.1|1
1724853990000|2024-08-28 14:06:30|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1724854010000|2024-08-28 14:06:50|6961|6946|6961.6|6946.6|6961.6|6946.6|6961|6946|2
1724854020000|2024-08-28 14:07:00|6961.8|6946.8|6963.1|6948.1|6963.1|6948.1|6960.3|6945.3|10
1724854030000|2024-08-28 14:07:10|6963.3|6948.3|6965.6|6950.6|6967.6|6952.6|6963.3|6948.3|17
1724854040000|2024-08-28 14:07:20|6966.1|6951.1|6968.4|6953.4|6968.4|6953.4|6965.1|6950.1|8
1724854050000|2024-08-28 14:07:30|6968.9|6953.9|6969.1|6954.1|6970.4|6955.4|6968.9|6953.9|7
1724854060000|2024-08-28 14:07:40|6969.4|6954.4|6970.1|6955.1|6970.4|6955.4|6969.4|6954.4|3
1724854070000|2024-08-28 14:07:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1724854090000|2024-08-28 14:08:10|6970.6|6955.6|6974.4|6959.4|6974.4|6959.4|6970.6|6955.6|10
1724854100000|2024-08-28 14:08:20|6976.5|6961.5|6976.7|6961.7|6977.7|6962.7|6976.5|6961.5|4
1724854110000|2024-08-28 14:08:30|6976.5|6961.5|6983.5|6968.5|6984.3|6969.3|6976.5|6961.5|32
1724854120000|2024-08-28 14:08:40|6983|6968|6987.8|6972.8|6989.3|6974.3|6983|6968|7
1724854130000|2024-08-28 14:08:50|6988|6973|6986|6971|6989.3|6974.3|6986|6971|4
1724854140000|2024-08-28 14:09:00|6990.3|6975.3|6990|6975|6991|6976|6990|6975|21
1724854150000|2024-08-28 14:09:10|6990.3|6975.3|6991|6976|6991|6976|6990.3|6975.3|16
1724854160000|2024-08-28 14:09:20|6989.9|6974.9|6988.4|6973.4|6989.9|6974.9|6987.9|6972.9|9
1724854180000|2024-08-28 14:09:40|||||||||1
1724854200000|2024-08-28 14:10:00|6986.9|6971.9|6984.1|6969.1|6986.9|6971.9|6983.9|6968.9|4
1724854210000|2024-08-28 14:10:10|6983.9|6968.9|6982.8|6967.8|6983.9|6968.9|6982.8|6967.8|0
1724854220000|2024-08-28 14:10:20|6982.1|6967.1|6983.9|6968.9|6984.9|6969.9|6982.1|6967.1|9
1724854230000|2024-08-28 14:10:30|6983.4|6968.4|6981.4|6966.4|6983.9|6968.9|6981.4|6966.4|6
1724854240000|2024-08-28 14:10:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1724854250000|2024-08-28 14:10:50|6981.6|6966.6|6982.4|6967.4|6982.4|6967.4|6978.9|6963.9|19
1724854260000|2024-08-28 14:11:00|6982.6|6967.6|6983.1|6968.1|6983.1|6968.1|6982.4|6967.4|5
1724854270000|2024-08-28 14:11:10|6982.1|6967.1|6982.6|6967.6|6982.6|6967.6|6982.1|6967.1|0
1724854280000|2024-08-28 14:11:20|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|1
1724854290000|2024-08-28 14:11:30|6983.1|6968.1|6978.1|6963.1|6983.1|6968.1|6978.1|6963.1|8
1724854320000|2024-08-28 14:12:00|6978.4|6963.4|6975.4|6960.4|6978.4|6963.4|6973.4|6958.4|11
1724854330000|2024-08-28 14:12:10|||||||||1
1724854340000|2024-08-28 14:12:20|6974.9|6959.9|6971.4|6956.4|6974.9|6959.9|6971.4|6956.4|6
1724854350000|2024-08-28 14:12:30|6973.4|6958.4|6974.1|6959.1|6974.1|6959.1|6973.4|6958.4|1
1724854360000|2024-08-28 14:12:40|6974.4|6959.4|6973.4|6958.4|6974.9|6959.9|6973.4|6958.4|0
1724854380000|2024-08-28 14:13:00|6973.1|6958.1|6974|6959|6974.8|6959.8|6972.9|6957.9|10
1724854390000|2024-08-28 14:13:10|6973.9|6958.9|6976.1|6961.1|6976.1|6961.1|6973.9|6958.9|3
1724854400000|2024-08-28 14:13:20|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|1
1724854410000|2024-08-28 14:13:30|6975.9|6960.9|6977.1|6962.1|6977.1|6962.1|6975.9|6960.9|3
1724854420000|2024-08-28 14:13:40|6977.9|6962.9|6978.4|6963.4|6980.1|6965.1|6977.4|6962.4|5
1724854430000|2024-08-28 14:13:50|6978.6|6963.6|6982.8|6967.8|6982.8|6967.8|6978.6|6963.6|4
1724854440000|2024-08-28 14:14:00|6982.4|6967.4|6984.1|6969.1|6984.1|6969.1|6982.4|6967.4|1
1724854460000|2024-08-28 14:14:20|6984.7|6969.7|6985.4|6970.4|6985.4|6970.4|6984.7|6969.7|2
1724854470000|2024-08-28 14:14:30|6985.1|6970.1|6984.9|6969.9|6985.4|6970.4|6983.1|6968.1|6
1724854480000|2024-08-28 14:14:40|6985.1|6970.1|6985.4|6970.4|6985.4|6970.4|6985.1|6970.1|1
1724854490000|2024-08-28 14:14:50|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6
1724854500000|2024-08-28 14:15:00|6983.4|6968.4|6981.4|6966.4|6983.4|6968.4|6981.3|6966.3|1
1724854510000|2024-08-28 14:15:10|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|0
1724854520000|2024-08-28 14:15:20|6980.9|6965.9|6981.4|6966.4|6981.7|6966.7|6980.9|6965.9|8
1724854530000|2024-08-28 14:15:30|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|2
1724854540000|2024-08-28 14:15:40|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1724854550000|2024-08-28 14:15:50|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1724854560000|2024-08-28 14:16:00|||||||||1
1724854570000|2024-08-28 14:16:10|6980.2|6965.2|6979.3|6964.3|6980.2|6965.2|6979|6964|19
1724854590000|2024-08-28 14:16:30|6979|6964|6976.3|6961.3|6979|6964|6976.3|6961.3|14
1724854600000|2024-08-28 14:16:40|6978.8|6963.8|6977.3|6962.3|6979.5|6964.5|6976.8|6961.8|12
1724854610000|2024-08-28 14:16:50|6977|6962|6979.3|6964.3|6979.3|6964.3|6977|6962|1
1724854620000|2024-08-28 14:17:00|6978.8|6963.8|6977|6962|6978.8|6963.8|6977|6962|1
1724854630000|2024-08-28 14:17:10|6981.3|6966.3|6978.9|6963.9|6981.3|6966.3|6978.9|6963.9|9
1724854640000|2024-08-28 14:17:20|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1724854650000|2024-08-28 14:17:30|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.5|6965.5|4
1724854660000|2024-08-28 14:17:40|6979.9|6964.9|6980.4|6965.4|6980.4|6965.4|6979.9|6964.9|0
1724854670000|2024-08-28 14:17:50|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6
1724854680000|2024-08-28 14:18:00|6977.6|6962.6|6979.3|6964.3|6979.3|6964.3|6977.6|6962.6|5
1724854690000|2024-08-28 14:18:10|6981.8|6966.8|6979.8|6964.8|6981.8|6966.8|6979.8|6964.8|9
1724854700000|2024-08-28 14:18:20|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724854710000|2024-08-28 14:18:30|6979.3|6964.3|6977.3|6962.3|6979.3|6964.3|6977.3|6962.3|1
1724854720000|2024-08-28 14:18:40|6977|6962|6973.8|6958.8|6977|6962|6973.8|6958.8|15
1724854730000|2024-08-28 14:18:50|||||||||2
1724854740000|2024-08-28 14:19:00|6974.9|6959.9|6980.1|6965.1|6981.1|6966.1|6974.9|6959.9|14
1724854750000|2024-08-28 14:19:10|6980.6|6965.6|6984.9|6969.9|6984.9|6969.9|6980.6|6965.6|1
1724854760000|2024-08-28 14:19:20|6984.4|6969.4|6985.4|6970.4|6985.4|6970.4|6984.4|6969.4|1
1724854780000|2024-08-28 14:19:40|6985.9|6970.9|6985.4|6970.4|6985.9|6970.9|6985.4|6970.4|1
1724854790000|2024-08-28 14:19:50|6984.5|6969.5|6982.4|6967.4|6984.5|6969.5|6981.1|6966.1|9
1724854810000|2024-08-28 14:20:10|6981.9|6966.9|6984.4|6969.4|6984.4|6969.4|6981.6|6966.6|1
1724854820000|2024-08-28 14:20:20|6984.1|6969.1|6982.9|6967.9|6984.1|6969.1|6982.9|6967.9|0
1724854840000|2024-08-28 14:20:40|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6980.9|6965.9|5
1724854880000|2024-08-28 14:21:20|6981.4|6966.4|6981.6|6966.6|6981.9|6966.9|6981.4|6966.4|3
1724854890000|2024-08-28 14:21:30|6981.3|6966.3|6981.1|6966.1|6981.3|6966.3|6981.1|6966.1|4
1724854900000|2024-08-28 14:21:40|6981.9|6966.9|6981.6|6966.6|6981.9|6966.9|6981.6|6966.6|2
1724854910000|2024-08-28 14:21:50|6981.8|6966.8|6982.1|6967.1|6982.1|6967.1|6981.1|6966.1|2
1724854920000|2024-08-28 14:22:00|6981.9|6966.9|6980.6|6965.6|6981.9|6966.9|6980.6|6965.6|8
1724854930000|2024-08-28 14:22:10|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6
1724854940000|2024-08-28 14:22:20|6981.4|6966.4|6983.9|6968.9|6983.9|6968.9|6981.4|6966.4|1
1724854950000|2024-08-28 14:22:30|6984.7|6969.7|6984.9|6969.9|6985.2|6970.2|6984.7|6969.7|0
1724854960000|2024-08-28 14:22:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|2
1724854970000|2024-08-28 14:22:50|6985.9|6970.9|6985.4|6970.4|6985.9|6970.9|6985.4|6970.4|2
1724855010000|2024-08-28 14:23:30|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1724855020000|2024-08-28 14:23:40|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|0
1724855050000|2024-08-28 14:24:10|6987.5|6972.5|6989.6|6974.6|6989.9|6974.9|6987.5|6972.5|2
1724855060000|2024-08-28 14:24:20|6989.7|6974.7|6987.4|6972.4|6989.9|6974.9|6987.4|6972.4|8
1724855070000|2024-08-28 14:24:30|6987.1|6972.1|6986.4|6971.4|6987.9|6972.9|6985.9|6970.9|13
1724855090000|2024-08-28 14:24:50|6986.9|6971.9|6987.4|6972.4|6987.7|6972.7|6986.9|6971.9|1
1724855100000|2024-08-28 14:25:00|6986.5|6971.5|6984.6|6969.6|6986.5|6971.5|6984.6|6969.6|4
1724855110000|2024-08-28 14:25:10|6984.3|6969.3|6983.4|6968.4|6984.3|6969.3|6983.4|6968.4|3
1724855120000|2024-08-28 14:25:20|6983.1|6968.1|6981.9|6966.9|6983.1|6968.1|6981.9|6966.9|0
1724855130000|2024-08-28 14:25:30|6982.3|6967.3|6982.3|6967.3|6982.6|6967.6|6982.3|6967.3|0
1724855150000|2024-08-28 14:25:50|6982.6|6967.6|6983|6968|6983|6968|6982.6|6967.6|3
1724855160000|2024-08-28 14:26:00|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|0
1724855170000|2024-08-28 14:26:10|6982.5|6967.5|6981.8|6966.8|6982.5|6967.5|6981.8|6966.8|0
1724855180000|2024-08-28 14:26:20|6981.5|6966.5|6981.3|6966.3|6981.5|6966.5|6981.3|6966.3|0
1724855190000|2024-08-28 14:26:30|6980.8|6965.8|6980.6|6965.6|6981.1|6966.1|6980.6|6965.6|4
1724855200000|2024-08-28 14:26:40|||||||||6
1724855210000|2024-08-28 14:26:50|6980.9|6965.9|6978|6963|6980.9|6965.9|6978|6963|2
1724855240000|2024-08-28 14:27:20|6977.9|6962.9|6977|6962|6978.1|6963.1|6977|6962|3
1724855250000|2024-08-28 14:27:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1724855260000|2024-08-28 14:27:40|6977.1|6962.1|6976.6|6961.6|6977.1|6962.1|6976.6|6961.6|2
1724855270000|2024-08-28 14:27:50|6974.8|6959.8|6975.1|6960.1|6975.1|6960.1|6974.8|6959.8|2
1724855280000|2024-08-28 14:28:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|3
1724855290000|2024-08-28 14:28:10|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|1
1724855300000|2024-08-28 14:28:20|6974.8|6959.8|6974.1|6959.1|6974.8|6959.8|6974.1|6959.1|1
1724855330000|2024-08-28 14:28:50|6973.9|6958.9|6974.1|6959.1|6974.1|6959.1|6973.9|6958.9|3
1724855340000|2024-08-28 14:29:00|6973.6|6958.6|6973.7|6958.7|6973.7|6958.7|6973.6|6958.6|7
1724855350000|2024-08-28 14:29:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6973.9|6958.9|2
1724855360000|2024-08-28 14:29:20|6973.4|6958.4|6975.9|6960.9|6975.9|6960.9|6973.4|6958.4|13
1724855370000|2024-08-28 14:29:30|6976.2|6961.2|6976.2|6961.2|6976.7|6961.7|6975.4|6960.4|3
1724855380000|2024-08-28 14:29:40|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|1
1724855390000|2024-08-28 14:29:50|6975.6|6960.6|6976.2|6961.2|6976.2|6961.2|6975.6|6960.6|2
1724855400000|2024-08-28 14:30:00|6976.4|6961.4|6959.8|6944.8|6976.9|6961.9|6959.3|6944.3|59
1724855410000|2024-08-28 14:30:10|6960.6|6945.6|6959.8|6944.8|6961.8|6946.8|6959.8|6944.8|22
1724855420000|2024-08-28 14:30:20|6960.4|6945.4|6961.5|6946.5|6961.5|6946.5|6960.4|6945.4|3
1724855430000|2024-08-28 14:30:30|6961.2|6946.2|6962|6947|6962|6947|6961|6946|2
1724855440000|2024-08-28 14:30:40|6959.9|6944.9|6958.7|6943.7|6959.9|6944.9|6958.7|6943.7|10
1724855450000|2024-08-28 14:30:50|6954.3|6939.3|6953.7|6938.7|6954.3|6939.3|6952.2|6937.2|58
1724855460000|2024-08-28 14:31:00|6953.4|6938.4|6956.4|6941.4|6956.7|6941.7|6952.4|6937.4|17
1724855470000|2024-08-28 14:31:10|6956.2|6941.2|6952.4|6937.4|6956.2|6941.2|6952.4|6937.4|3
1724855480000|2024-08-28 14:31:20|6951.9|6936.9|6951.2|6936.2|6951.9|6936.9|6951.2|6936.2|18
1724855490000|2024-08-28 14:31:30|6951.7|6936.7|6952.4|6937.4|6952.4|6937.4|6951.7|6936.7|18
1724855500000|2024-08-28 14:31:40|6951.9|6936.9|6952.4|6937.4|6953.5|6938.5|6951.9|6936.9|8
1724855510000|2024-08-28 14:31:50|6951.7|6936.7|6950.9|6935.9|6951.7|6936.7|6950.9|6935.9|13
1724855520000|2024-08-28 14:32:00|6950.4|6935.4|6944.1|6929.1|6950.4|6935.4|6944.1|6929.1|27
1724855530000|2024-08-28 14:32:10|6943.7|6928.7|6942.9|6927.9|6943.7|6928.7|6942.7|6927.7|8
1724855540000|2024-08-28 14:32:20|6942.1|6927.1|6943|6928|6943|6928|6941.7|6926.7|62
1724855550000|2024-08-28 14:32:30|6943.2|6928.2|6943.4|6928.4|6944.2|6929.2|6942.9|6927.9|22
1724855560000|2024-08-28 14:32:40|6943.2|6928.2|6944.4|6929.4|6944.4|6929.4|6943.2|6928.2|14
1724855570000|2024-08-28 14:32:50|6944.7|6929.7|6946.7|6931.7|6946.7|6931.7|6944.7|6929.7|3
1724855580000|2024-08-28 14:33:00|6947.2|6932.2|6949.4|6934.4|6949.4|6934.4|6947.2|6932.2|7
1724855590000|2024-08-28 14:33:10|6950.5|6935.5|6952.7|6937.7|6952.7|6937.7|6950.5|6935.5|24
1724855600000|2024-08-28 14:33:20|6953|6938|6955.3|6940.3|6955.3|6940.3|6952.2|6937.2|52
1724855610000|2024-08-28 14:33:30|6955.5|6940.5|6957.5|6942.5|6957.5|6942.5|6954.7|6939.7|7
1724855620000|2024-08-28 14:33:40|6957.7|6942.7|6960.3|6945.3|6960.3|6945.3|6957.7|6942.7|2
1724855630000|2024-08-28 14:33:50|6960.5|6945.5|6960.3|6945.3|6960.5|6945.5|6960.3|6945.3|7
1724855640000|2024-08-28 14:34:00|6960.5|6945.5|6960.3|6945.3|6960.5|6945.5|6960.3|6945.3|4
1724855650000|2024-08-28 14:34:10|6959.8|6944.8|6956.8|6941.8|6960.3|6945.3|6956.8|6941.8|21
1724855670000|2024-08-28 14:34:30|6957|6942|6955.5|6940.5|6957|6942|6955.5|6940.5|1
1724855680000|2024-08-28 14:34:40|6954.4|6939.4|6953.8|6938.8|6954.4|6939.4|6951.8|6936.8|16
1724855690000|2024-08-28 14:34:50|6952.9|6937.9|6952.3|6937.3|6952.9|6937.9|6952.3|6937.3|6
1724855700000|2024-08-28 14:35:00|6953.3|6938.3|6952|6937|6953.3|6938.3|6951.8|6936.8|4
1724855710000|2024-08-28 14:35:10|6952.3|6937.3|6946.8|6931.8|6952.3|6937.3|6946.8|6931.8|4
1724855720000|2024-08-28 14:35:20|6946.3|6931.3|6946.8|6931.8|6946.8|6931.8|6946|6931|9
1724855730000|2024-08-28 14:35:30|6949.3|6934.3|6951.8|6936.8|6951.8|6936.8|6949.3|6934.3|15
1724855750000|2024-08-28 14:35:50|6950.5|6935.5|6951.3|6936.3|6951.3|6936.3|6949|6934|9
1724855760000|2024-08-28 14:36:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1724855770000|2024-08-28 14:36:10|6951.8|6936.8|6950|6935|6951.8|6936.8|6950|6935|5
1724855780000|2024-08-28 14:36:20|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.3|6934.3|2
1724855790000|2024-08-28 14:36:30|6948.3|6933.3|6947.3|6932.3|6948.3|6933.3|6947.3|6932.3|2
1724855800000|2024-08-28 14:36:40|6947.8|6932.8|6949.8|6934.8|6949.8|6934.8|6947.8|6932.8|8
1724855810000|2024-08-28 14:36:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|1
1724855820000|2024-08-28 14:37:00|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.5|6934.5|5
1724855830000|2024-08-28 14:37:10|6950.8|6935.8|6948.8|6933.8|6950.8|6935.8|6948.8|6933.8|3
1724855840000|2024-08-28 14:37:20|6948|6933|6948.3|6933.3|6948.3|6933.3|6948|6933|2
1724855850000|2024-08-28 14:37:30|||||||||3
1724855860000|2024-08-28 14:37:40|||||||||3
1724855870000|2024-08-28 14:37:50|||||||||1
1724855880000|2024-08-28 14:38:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1724855890000|2024-08-28 14:38:10|6948.3|6933.3|6949.8|6934.8|6949.8|6934.8|6947.3|6932.3|18
1724855900000|2024-08-28 14:38:20|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|12
1724855920000|2024-08-28 14:38:40|6952|6937|6955.8|6940.8|6955.8|6940.8|6952|6937|5
1724855930000|2024-08-28 14:38:50|6955.5|6940.5|6955.8|6940.8|6956|6941|6955.5|6940.5|6
1724855940000|2024-08-28 14:39:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957|6942|2
1724855950000|2024-08-28 14:39:10|6957|6942|6957|6942|6957|6942|6957|6942|0
1724855960000|2024-08-28 14:39:20|6956.8|6941.8|6955|6940|6956.8|6941.8|6954|6939|5
1724855970000|2024-08-28 14:39:30|6954.8|6939.8|6952|6937|6954.8|6939.8|6951.5|6936.5|8
1724855990000|2024-08-28 14:39:50|6951.8|6936.8|6951.7|6936.7|6952|6937|6951.7|6936.7|3
1724856000000|2024-08-28 14:40:00|6952|6937|6953.5|6938.5|6954.8|6939.8|6951.9|6936.9|5
1724856020000|2024-08-28 14:40:20|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6952.5|6937.5|4
1724856030000|2024-08-28 14:40:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1724856040000|2024-08-28 14:40:40|6953|6938|6953|6938|6953|6938|6953|6938|0
1724856050000|2024-08-28 14:40:50|6953.6|6938.6|6952.2|6937.2|6955|6940|6952.2|6937.2|26
1724856060000|2024-08-28 14:41:00|6951.5|6936.5|6949.2|6934.2|6951.5|6936.5|6948.2|6933.2|20
1724856070000|2024-08-28 14:41:10|6948.9|6933.9|6948.7|6933.7|6949|6934|6948.2|6933.2|5
1724856080000|2024-08-28 14:41:20|6948.2|6933.2|6950.5|6935.5|6951.7|6936.7|6948.2|6933.2|19
1724856090000|2024-08-28 14:41:30|6950.7|6935.7|6953.3|6938.3|6953.3|6938.3|6950.7|6935.7|7
1724856100000|2024-08-28 14:41:40|6953.1|6938.1|6954.2|6939.2|6954.2|6939.2|6953.1|6938.1|4
1724856110000|2024-08-28 14:41:50|6955|6940|6953.8|6938.8|6955.5|6940.5|6953.8|6938.8|3
1724856120000|2024-08-28 14:42:00|6954|6939|6953.6|6938.6|6954|6939|6953.3|6938.3|2
1724856130000|2024-08-28 14:42:10|6953.8|6938.8|6953.3|6938.3|6954.3|6939.3|6952.9|6937.9|5
1724856140000|2024-08-28 14:42:20|6952.7|6937.7|6953.3|6938.3|6954|6939|6952.4|6937.4|7
1724856150000|2024-08-28 14:42:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|1
1724856160000|2024-08-28 14:42:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1724856180000|2024-08-28 14:43:00|6953.8|6938.8|6953.6|6938.6|6953.8|6938.8|6953.3|6938.3|4
1724856190000|2024-08-28 14:43:10|6953.8|6938.8|6953.5|6938.5|6953.8|6938.8|6952.1|6937.1|3
1724856200000|2024-08-28 14:43:20|6952.7|6937.7|6952|6937|6952.7|6937.7|6952|6937|3
1724856210000|2024-08-28 14:43:30|6951.8|6936.8|6948.7|6933.7|6951.8|6936.8|6948.7|6933.7|8
1724856220000|2024-08-28 14:43:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6947.9|6932.9|8
1724856230000|2024-08-28 14:43:50|6949.2|6934.2|6948.7|6933.7|6949.2|6934.2|6947.7|6932.7|23
1724856240000|2024-08-28 14:44:00|6949.2|6934.2|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|0
1724856250000|2024-08-28 14:44:10|6948.9|6933.9|6950.7|6935.7|6951.7|6936.7|6948.9|6933.9|11
1724856260000|2024-08-28 14:44:20|6950.2|6935.2|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|0
1724856270000|2024-08-28 14:44:30|6950|6935|6949.7|6934.7|6950|6935|6949.7|6934.7|0
1724856280000|2024-08-28 14:44:40|6949.4|6934.4|6949.2|6934.2|6949.4|6934.4|6949.2|6934.2|2
1724856290000|2024-08-28 14:44:50|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|8
1724856310000|2024-08-28 14:45:10|6948.5|6933.5|6948.7|6933.7|6949.2|6934.2|6947.9|6932.9|6
1724856320000|2024-08-28 14:45:20|6948.9|6933.9|6949.7|6934.7|6949.7|6934.7|6948.9|6933.9|8
1724856340000|2024-08-28 14:45:40|||||||||1
1724856350000|2024-08-28 14:45:50|6950|6935|6948.9|6933.9|6950.2|6935.2|6948.9|6933.9|3
1724856360000|2024-08-28 14:46:00|6948.7|6933.7|6949.7|6934.7|6950.2|6935.2|6948.7|6933.7|6
1724856370000|2024-08-28 14:46:10|6949.4|6934.4|6949.2|6934.2|6949.4|6934.4|6949.2|6934.2|2
1724856380000|2024-08-28 14:46:20|6949.4|6934.4|6949.7|6934.7|6949.7|6934.7|6949.4|6934.4|1
1724856390000|2024-08-28 14:46:30|6950.7|6935.7|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|6
1724856400000|2024-08-28 14:46:40|6950.9|6935.9|6949.4|6934.4|6950.9|6935.9|6949.2|6934.2|13
1724856420000|2024-08-28 14:47:00|6948.9|6933.9|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|2
1724856430000|2024-08-28 14:47:10|6948.9|6933.9|6949.2|6934.2|6949.4|6934.4|6948.9|6933.9|5
1724856440000|2024-08-28 14:47:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1724856450000|2024-08-28 14:47:30|6949.2|6934.2|6949.4|6934.4|6949.4|6934.4|6948.9|6933.9|3
1724856460000|2024-08-28 14:47:40|6948.9|6933.9|6951.7|6936.7|6951.7|6936.7|6948.9|6933.9|17
1724856470000|2024-08-28 14:47:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|3
1724856480000|2024-08-28 14:48:00|6952|6937|6952|6937|6952|6937|6952|6937|3
1724856490000|2024-08-28 14:48:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1724856500000|2024-08-28 14:48:20|6952.7|6937.7|6953.2|6938.2|6953.2|6938.2|6952.7|6937.7|2
1724856510000|2024-08-28 14:48:30|6952.2|6937.2|6953.5|6938.5|6953.7|6938.7|6952.2|6937.2|7
1724856520000|2024-08-28 14:48:40|6955|6940|6957|6942|6957|6942|6955|6940|11
1724856530000|2024-08-28 14:48:50|6958.5|6943.5|6956.5|6941.5|6958.5|6943.5|6956.5|6941.5|3
1724856540000|2024-08-28 14:49:00|6957|6942|6954.2|6939.2|6958.2|6943.2|6954.2|6939.2|7
1724856550000|2024-08-28 14:49:10|6954.5|6939.5|6954.4|6939.4|6954.5|6939.5|6954.4|6939.4|1
1724856570000|2024-08-28 14:49:30|6954.2|6939.2|6953|6938|6954.2|6939.2|6953|6938|1
1724856590000|2024-08-28 14:49:50|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1724856600000|2024-08-28 14:50:00|6952.3|6937.3|6954|6939|6954|6939|6952.3|6937.3|8
1724856610000|2024-08-28 14:50:10|6954.2|6939.2|6957.2|6942.2|6957.2|6942.2|6954.2|6939.2|7
1724856620000|2024-08-28 14:50:20|||||||||1
1724856630000|2024-08-28 14:50:30|||||||||1
1724856650000|2024-08-28 14:50:50|6957.7|6942.7|6958.4|6943.4|6958.4|6943.4|6957.7|6942.7|6
1724856660000|2024-08-28 14:51:00|6958.2|6943.2|6952|6937|6958.2|6943.2|6951.8|6936.8|4
1724856680000|2024-08-28 14:51:20|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|20
1724856690000|2024-08-28 14:51:30|||||||||3
1724856700000|2024-08-28 14:51:40|6949|6934|6948.9|6933.9|6949|6934|6948.2|6933.2|2
1724856710000|2024-08-28 14:51:50|6949.2|6934.2|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|3
1724856720000|2024-08-28 14:52:00|||||||||2
1724856730000|2024-08-28 14:52:10|6949.2|6934.2|6948.2|6933.2|6949.2|6934.2|6947.7|6932.7|0
1724856740000|2024-08-28 14:52:20|6947.7|6932.7|6947.9|6932.9|6948.2|6933.2|6947.7|6932.7|3
1724856750000|2024-08-28 14:52:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6947.9|6932.9|1
1724856760000|2024-08-28 14:52:40|6948|6933|6947.2|6932.2|6948|6933|6947.2|6932.2|4
1724856770000|2024-08-28 14:52:50|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.2|6932.2|11
1724856780000|2024-08-28 14:53:00|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6947.7|6932.7|9
1724856790000|2024-08-28 14:53:10|6948.5|6933.5|6950.4|6935.4|6950.4|6935.4|6948.5|6933.5|2
1724856800000|2024-08-28 14:53:20|6952.5|6937.5|6952.7|6937.7|6953|6938|6949.9|6934.9|16
1724856810000|2024-08-28 14:53:30|6951.7|6936.7|6952.9|6937.9|6953.2|6938.2|6951.7|6936.7|0
1724856830000|2024-08-28 14:53:50|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|2
1724856850000|2024-08-28 14:54:10|6952.9|6937.9|6952.7|6937.7|6952.9|6937.9|6951.9|6936.9|3
1724856870000|2024-08-28 14:54:30|6953|6938|6955.4|6940.4|6955.4|6940.4|6953|6938|2
1724856880000|2024-08-28 14:54:40|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1724856890000|2024-08-28 14:54:50|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|3
1724856900000|2024-08-28 14:55:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1724856910000|2024-08-28 14:55:10|6955|6940|6955.2|6940.2|6955.2|6940.2|6955|6940|0
1724856920000|2024-08-28 14:55:20|||||||||1
1724856930000|2024-08-28 14:55:30|6955.7|6940.7|6955.4|6940.4|6955.7|6940.7|6955.4|6940.4|6
1724856940000|2024-08-28 14:55:40|6955.2|6940.2|6954.9|6939.9|6955.2|6940.2|6954.7|6939.7|4
1724856950000|2024-08-28 14:55:50|6955.2|6940.2|6951.9|6936.9|6955.2|6940.2|6951.9|6936.9|3
1724856960000|2024-08-28 14:56:00|6952.4|6937.4|6952.4|6937.4|6952.9|6937.9|6952.4|6937.4|8
1724856970000|2024-08-28 14:56:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1724856980000|2024-08-28 14:56:20|6951.9|6936.9|6951.6|6936.6|6951.9|6936.9|6951.6|6936.6|8
1724856990000|2024-08-28 14:56:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1724857000000|2024-08-28 14:56:40|||||||||1
1724857010000|2024-08-28 14:56:50|6952.1|6937.1|6952.9|6937.9|6952.9|6937.9|6951.9|6936.9|9
1724857040000|2024-08-28 14:57:20|6953.4|6938.4|6951.6|6936.6|6953.4|6938.4|6951.6|6936.6|4
1724857060000|2024-08-28 14:57:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1724857080000|2024-08-28 14:58:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|3
1724857110000|2024-08-28 14:58:30|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|1
1724857120000|2024-08-28 14:58:40|6948.6|6933.6|6948.1|6933.1|6948.6|6933.6|6948.1|6933.1|10
1724857140000|2024-08-28 14:59:00|||||||||1
1724857150000|2024-08-28 14:59:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1724857170000|2024-08-28 14:59:30|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|3
1724857180000|2024-08-28 14:59:40|6949.1|6934.1|6948.6|6933.6|6949.1|6934.1|6947.6|6932.6|5
1724857190000|2024-08-28 14:59:50|6949.6|6934.6|6949.1|6934.1|6949.6|6934.6|6949.1|6934.1|15
1724857200000|2024-08-28 15:00:00|6948.6|6933.6|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|6
1724857220000|2024-08-28 15:00:20|6949.6|6934.6|6948.3|6933.3|6949.6|6934.6|6948.3|6933.3|6
1724857230000|2024-08-28 15:00:30|6949.2|6934.2|6950.6|6935.6|6950.6|6935.6|6949.2|6934.2|6
1724857240000|2024-08-28 15:00:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1724857270000|2024-08-28 15:01:10|6949.1|6934.1|6949.6|6934.6|6949.6|6934.6|6948.6|6933.6|7
1724857280000|2024-08-28 15:01:20|6949.3|6934.3|6950.1|6935.1|6950.6|6935.6|6949.3|6934.3|4
1724857290000|2024-08-28 15:01:30|6950.4|6935.4|6950.4|6935.4|6950.6|6935.6|6950.4|6935.4|5
1724857300000|2024-08-28 15:01:40|6950.3|6935.3|6950.1|6935.1|6950.3|6935.3|6950.1|6935.1|0
1724857310000|2024-08-28 15:01:50|6950.3|6935.3|6952.9|6937.9|6952.9|6937.9|6950.3|6935.3|2
1724857320000|2024-08-28 15:02:00|6953.1|6938.1|6953.9|6938.9|6953.9|6938.9|6953.1|6938.1|2
1724857330000|2024-08-28 15:02:10|6954.6|6939.6|6955.1|6940.1|6956.1|6941.1|6954.6|6939.6|4
1724857350000|2024-08-28 15:02:30|6954.8|6939.8|6954.9|6939.9|6955.4|6940.4|6954.6|6939.6|20
1724857360000|2024-08-28 15:02:40|6955.4|6940.4|6955.6|6940.6|6955.6|6940.6|6955.3|6940.3|8
1724857370000|2024-08-28 15:02:50|6956.6|6941.6|6955.1|6940.1|6956.6|6941.6|6955.1|6940.1|7
1724857380000|2024-08-28 15:03:00|6955.3|6940.3|6955.4|6940.4|6955.6|6940.6|6955.3|6940.3|6
1724857390000|2024-08-28 15:03:10|6956|6941|6956.4|6941.4|6956.4|6941.4|6956|6941|1
1724857410000|2024-08-28 15:03:30|6955.8|6940.8|6954.9|6939.9|6955.8|6940.8|6954.9|6939.9|1
1724857420000|2024-08-28 15:03:40|6955.1|6940.1|6959.7|6944.7|6959.9|6944.9|6955.1|6940.1|9
1724857430000|2024-08-28 15:03:50|6957.7|6942.7|6956|6941|6957.7|6942.7|6955.7|6940.7|1
1724857440000|2024-08-28 15:04:00|6956.2|6941.2|6956.7|6941.7|6956.7|6941.7|6955.7|6940.7|2
1724857470000|2024-08-28 15:04:30|6956.4|6941.4|6956.2|6941.2|6956.4|6941.4|6956.2|6941.2|1
1724857480000|2024-08-28 15:04:40|6956.7|6941.7|6952.9|6937.9|6956.7|6941.7|6952.9|6937.9|15
1724857490000|2024-08-28 15:04:50|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|9
1724857500000|2024-08-28 15:05:00|6952.5|6937.5|6952.9|6937.9|6953.2|6938.2|6952.5|6937.5|6
1724857520000|2024-08-28 15:05:20|6952.6|6937.6|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|4
1724857530000|2024-08-28 15:05:30|6953.5|6938.5|6952.2|6937.2|6953.9|6938.9|6952.2|6937.2|13
1724857540000|2024-08-28 15:05:40|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|1
1724857550000|2024-08-28 15:05:50|6953.7|6938.7|6955|6940|6955|6940|6953.7|6938.7|2
1724857560000|2024-08-28 15:06:00|6955.2|6940.2|6957.7|6942.7|6957.7|6942.7|6955.2|6940.2|1
1724857570000|2024-08-28 15:06:10|||||||||2
1724857590000|2024-08-28 15:06:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|1
1724857630000|2024-08-28 15:07:10|6957.7|6942.7|6958.2|6943.2|6958.6|6943.6|6957.7|6942.7|1
1724857640000|2024-08-28 15:07:20|6958.4|6943.4|6957.9|6942.9|6958.4|6943.4|6957.9|6942.9|1
1724857650000|2024-08-28 15:07:30|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.7|6944.7|10
1724857680000|2024-08-28 15:08:00|6959.2|6944.2|6957.7|6942.7|6959.2|6944.2|6957.7|6942.7|7
1724857710000|2024-08-28 15:08:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|4
1724857720000|2024-08-28 15:08:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1724857730000|2024-08-28 15:08:50|6957|6942|6957|6942|6957|6942|6957|6942|2
1724857740000|2024-08-28 15:09:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1724857760000|2024-08-28 15:09:20|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|13
1724857770000|2024-08-28 15:09:30|||||||||1
1724857780000|2024-08-28 15:09:40|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|3
1724857790000|2024-08-28 15:09:50|6958.7|6943.7|6957.7|6942.7|6959.2|6944.2|6957.7|6942.7|8
1724857800000|2024-08-28 15:10:00|6960.3|6945.3|6962.2|6947.2|6962.2|6947.2|6960.3|6945.3|8
1724857810000|2024-08-28 15:10:10|6963.2|6948.2|6963.7|6948.7|6964|6949|6963.2|6948.2|10
1724857820000|2024-08-28 15:10:20|6964.7|6949.7|6965.2|6950.2|6965.2|6950.2|6964.7|6949.7|4
1724857830000|2024-08-28 15:10:30|6965.7|6950.7|6966.2|6951.2|6966.2|6951.2|6965.7|6950.7|2
1724857840000|2024-08-28 15:10:40|6966|6951|6965.2|6950.2|6966|6951|6965.2|6950.2|3
1724857850000|2024-08-28 15:10:50|6965.7|6950.7|6968|6953|6968.2|6953.2|6965.7|6950.7|2
1724857860000|2024-08-28 15:11:00|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.5|6952.5|7
1724857920000|2024-08-28 15:12:00|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|3
1724857930000|2024-08-28 15:12:10|6964.5|6949.5|6964.2|6949.2|6964.5|6949.5|6964.2|6949.2|1
1724857940000|2024-08-28 15:12:20|6960|6945|6958.9|6943.9|6960|6945|6957.5|6942.5|30
1724857950000|2024-08-28 15:12:30|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1724857960000|2024-08-28 15:12:40|6958|6943|6957.7|6942.7|6958|6943|6957.7|6942.7|5
1724857970000|2024-08-28 15:12:50|6957.9|6942.9|6956.4|6941.4|6957.9|6942.9|6956.4|6941.4|7
1724857980000|2024-08-28 15:13:00|6956.1|6941.1|6956.4|6941.4|6956.4|6941.4|6955.7|6940.7|1
1724857990000|2024-08-28 15:13:10|6955|6940|6954.1|6939.1|6955|6940|6954.1|6939.1|8
1724858000000|2024-08-28 15:13:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1724858010000|2024-08-28 15:13:30|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|2
1724858030000|2024-08-28 15:13:50|6955.7|6940.7|6955.9|6940.9|6955.9|6940.9|6955.7|6940.7|0
1724858050000|2024-08-28 15:14:10|||||||||1
1724858070000|2024-08-28 15:14:30|||||||||4
1724858080000|2024-08-28 15:14:40|6956.5|6941.5|6956.1|6941.1|6957.9|6942.9|6956.1|6941.1|9
1724858090000|2024-08-28 15:14:50|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1724858110000|2024-08-28 15:15:10|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|1
1724858120000|2024-08-28 15:15:20|||||||||1
1724858130000|2024-08-28 15:15:30|||||||||1
1724858160000|2024-08-28 15:16:00|6954.6|6939.6|6954.1|6939.1|6954.6|6939.6|6954.1|6939.1|2
1724858180000|2024-08-28 15:16:20|6953.9|6938.9|6954.1|6939.1|6954.1|6939.1|6953.9|6938.9|6
1724858200000|2024-08-28 15:16:40|6955.7|6940.7|6955.9|6940.9|6957.2|6942.2|6955.7|6940.7|5
1724858210000|2024-08-28 15:16:50|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|2
1724858240000|2024-08-28 15:17:20|6955.2|6940.2|6954.9|6939.9|6955.4|6940.4|6954.9|6939.9|9
1724858260000|2024-08-28 15:17:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|3
1724858270000|2024-08-28 15:17:50|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|1
1724858280000|2024-08-28 15:18:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|1
1724858290000|2024-08-28 15:18:10|6952.6|6937.6|6952.9|6937.9|6952.9|6937.9|6952.6|6937.6|1
1724858300000|2024-08-28 15:18:20|||||||||4
1724858310000|2024-08-28 15:18:30|6953.4|6938.4|6952.6|6937.6|6953.4|6938.4|6952.6|6937.6|6
1724858320000|2024-08-28 15:18:40|6952.4|6937.4|6950.4|6935.4|6952.4|6937.4|6950.4|6935.4|14
1724858330000|2024-08-28 15:18:50|6950.9|6935.9|6949.4|6934.4|6951.9|6936.9|6949.4|6934.4|10
1724858340000|2024-08-28 15:19:00|6951.1|6936.1|6952.4|6937.4|6952.4|6937.4|6951.1|6936.1|11
1724858350000|2024-08-28 15:19:10|6951.9|6936.9|6949.6|6934.6|6951.9|6936.9|6949.6|6934.6|7
1724858360000|2024-08-28 15:19:20|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1724858380000|2024-08-28 15:19:40|6949.4|6934.4|6949.6|6934.6|6949.9|6934.9|6949.1|6934.1|0
1724858390000|2024-08-28 15:19:50|6948.9|6933.9|6947.9|6932.9|6948.9|6933.9|6947.9|6932.9|7
1724858400000|2024-08-28 15:20:00|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|3
1724858410000|2024-08-28 15:20:10|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|5
1724858420000|2024-08-28 15:20:20|6945.9|6930.9|6945.6|6930.6|6946.6|6931.6|6945.6|6930.6|5
1724858430000|2024-08-28 15:20:30|6945.1|6930.1|6943.6|6928.6|6945.1|6930.1|6943.6|6928.6|5
1724858440000|2024-08-28 15:20:40|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|3
1724858450000|2024-08-28 15:20:50|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|1
1724858460000|2024-08-28 15:21:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|4
1724858470000|2024-08-28 15:21:10|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|4
1724858480000|2024-08-28 15:21:20|6942|6927|6946.9|6931.9|6946.9|6931.9|6942|6927|15
1724858490000|2024-08-28 15:21:30|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6946.9|6931.9|10
1724858500000|2024-08-28 15:21:40|6947.4|6932.4|6947.1|6932.1|6947.4|6932.4|6947.1|6932.1|1
1724858530000|2024-08-28 15:22:10|6947.4|6932.4|6947.1|6932.1|6947.4|6932.4|6947.1|6932.1|0
1724858550000|2024-08-28 15:22:30|6950.1|6935.1|6947.6|6932.6|6950.1|6935.1|6947.6|6932.6|23
1724858580000|2024-08-28 15:23:00|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|1
1724858590000|2024-08-28 15:23:10|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|0
1724858600000|2024-08-28 15:23:20|6947.6|6932.6|6945.1|6930.1|6947.6|6932.6|6943.8|6928.8|21
1724858610000|2024-08-28 15:23:30|6944.8|6929.8|6943.8|6928.8|6944.8|6929.8|6943.8|6928.8|0
1724858620000|2024-08-28 15:23:40|6943.3|6928.3|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|11
1724858640000|2024-08-28 15:24:00|6943.4|6928.4|6943.1|6928.1|6943.6|6928.6|6942.6|6927.6|1
1724858650000|2024-08-28 15:24:10|||||||||2
1724858660000|2024-08-28 15:24:20|6943.3|6928.3|6942.1|6927.1|6943.3|6928.3|6942.1|6927.1|3
1724858670000|2024-08-28 15:24:30|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|2
1724858690000|2024-08-28 15:24:50|6942.2|6927.2|6941.8|6926.8|6942.2|6927.2|6941.8|6926.8|9
1724858700000|2024-08-28 15:25:00|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|9
1724858710000|2024-08-28 15:25:10|6942.8|6927.8|6941.6|6926.6|6942.8|6927.8|6941.6|6926.6|7
1724858720000|2024-08-28 15:25:20|6942.6|6927.6|6942.8|6927.8|6942.8|6927.8|6942.6|6927.6|4
1724858730000|2024-08-28 15:25:30|||||||||5
1724858740000|2024-08-28 15:25:40|6943.1|6928.1|6942.6|6927.6|6943.1|6928.1|6942.6|6927.6|2
1724858760000|2024-08-28 15:26:00|6942.8|6927.8|6942.6|6927.6|6942.8|6927.8|6942.6|6927.6|1
1724858770000|2024-08-28 15:26:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1724858800000|2024-08-28 15:26:40|6943.1|6928.1|6942.8|6927.8|6943.1|6928.1|6942.8|6927.8|1
1724858810000|2024-08-28 15:26:50|6943.1|6928.1|6944.6|6929.6|6944.6|6929.6|6942.8|6927.8|32
1724858820000|2024-08-28 15:27:00|6945.4|6930.4|6945.8|6930.8|6946.3|6931.3|6945.4|6930.4|6
1724858830000|2024-08-28 15:27:10|6946.1|6931.1|6946|6931|6946.1|6931.1|6946|6931|3
1724858840000|2024-08-28 15:27:20|6945.8|6930.8|6945.8|6930.8|6946.3|6931.3|6945.3|6930.3|14
1724858870000|2024-08-28 15:27:50|6946.1|6931.1|6946.8|6931.8|6947.1|6932.1|6946.1|6931.1|7
1724858880000|2024-08-28 15:28:00|6946.6|6931.6|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|0
1724858890000|2024-08-28 15:28:10|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|1
1724858900000|2024-08-28 15:28:20|6948.6|6933.6|6950.1|6935.1|6950.1|6935.1|6948.6|6933.6|2
1724858910000|2024-08-28 15:28:30|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|5
1724858920000|2024-08-28 15:28:40|6950.7|6935.7|6951.6|6936.6|6951.6|6936.6|6949.6|6934.6|10
1724858930000|2024-08-28 15:28:50|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.8|6935.8|5
1724858940000|2024-08-28 15:29:00|6951.3|6936.3|6949.6|6934.6|6951.3|6936.3|6949.6|6934.6|1
1724858950000|2024-08-28 15:29:10|6948.8|6933.8|6949.6|6934.6|6949.6|6934.6|6948.8|6933.8|0
1724858970000|2024-08-28 15:29:30|||||||||1
1724858990000|2024-08-28 15:29:50|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|11
1724859000000|2024-08-28 15:30:00|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|3
1724859020000|2024-08-28 15:30:20|6950.1|6935.1|6948.6|6933.6|6950.1|6935.1|6948.6|6933.6|3
1724859030000|2024-08-28 15:30:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|1
1724859050000|2024-08-28 15:30:50|6947|6932|6946.1|6931.1|6947|6932|6946.1|6931.1|11
1724859060000|2024-08-28 15:31:00|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6945.1|6930.1|2
1724859080000|2024-08-28 15:31:20|||||||||2
1724859090000|2024-08-28 15:31:30|||||||||1
1724859100000|2024-08-28 15:31:40|6945.3|6930.3|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|3
1724859110000|2024-08-28 15:31:50|||||||||7
1724859120000|2024-08-28 15:32:00|6947.4|6932.4|6946.1|6931.1|6947.6|6932.6|6946.1|6931.1|5
1724859130000|2024-08-28 15:32:10|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6945.6|6930.6|0
1724859140000|2024-08-28 15:32:20|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|2
1724859150000|2024-08-28 15:32:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|24
1724859170000|2024-08-28 15:32:50|6942.9|6927.9|6943.1|6928.1|6943.1|6928.1|6942.9|6927.9|1
1724859180000|2024-08-28 15:33:00|6944.1|6929.1|6943.1|6928.1|6944.6|6929.6|6943.1|6928.1|6
1724859190000|2024-08-28 15:33:10|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|3
1724859200000|2024-08-28 15:33:20|6942.3|6927.3|6942.6|6927.6|6942.6|6927.6|6942.3|6927.3|3
1724859210000|2024-08-28 15:33:30|6943.6|6928.6|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|2
1724859220000|2024-08-28 15:33:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1724859230000|2024-08-28 15:33:50|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1724859250000|2024-08-28 15:34:10|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1724859260000|2024-08-28 15:34:20|||||||||1
1724859270000|2024-08-28 15:34:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|14
1724859280000|2024-08-28 15:34:40|6945.9|6930.9|6947.9|6932.9|6947.9|6932.9|6945.9|6930.9|7
1724859290000|2024-08-28 15:34:50|6947.6|6932.6|6947.6|6932.6|6948.1|6933.1|6947.6|6932.6|12
1724859300000|2024-08-28 15:35:00|6948.6|6933.6|6946.6|6931.6|6948.6|6933.6|6946.6|6931.6|6
1724859310000|2024-08-28 15:35:10|6946.1|6931.1|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|1
1724859320000|2024-08-28 15:35:20|6947.1|6932.1|6947.6|6932.6|6948.1|6933.1|6947.1|6932.1|2
1724859350000|2024-08-28 15:35:50|||||||||1
1724859360000|2024-08-28 15:36:00|6947.9|6932.9|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|2
1724859370000|2024-08-28 15:36:10|6948.9|6933.9|6950.4|6935.4|6950.4|6935.4|6948.9|6933.9|6
1724859380000|2024-08-28 15:36:20|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.6|6935.6|2
1724859390000|2024-08-28 15:36:30|6951.2|6936.2|6951.4|6936.4|6951.4|6936.4|6951.2|6936.2|0
1724859400000|2024-08-28 15:36:40|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|1
1724859410000|2024-08-28 15:36:50|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|2
1724859420000|2024-08-28 15:37:00|6952.9|6937.9|6953.1|6938.1|6953.1|6938.1|6952.9|6937.9|1
1724859450000|2024-08-28 15:37:30|6952.7|6937.7|6952.1|6937.1|6952.7|6937.7|6952.1|6937.1|6
1724859470000|2024-08-28 15:37:50|||||||||1
1724859480000|2024-08-28 15:38:00|6950.1|6935.1|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|4
1724859490000|2024-08-28 15:38:10|||||||||1
1724859500000|2024-08-28 15:38:20|6948.9|6933.9|6948.6|6933.6|6948.9|6933.9|6948.6|6933.6|3
1724859510000|2024-08-28 15:38:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6
1724859530000|2024-08-28 15:38:50|6949.6|6934.6|6950.5|6935.5|6950.5|6935.5|6949.6|6934.6|1
1724859540000|2024-08-28 15:39:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1724859560000|2024-08-28 15:39:20|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|4
1724859570000|2024-08-28 15:39:30|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1724859590000|2024-08-28 15:39:50|||||||||5
1724859610000|2024-08-28 15:40:10|6953.4|6938.4|6954.1|6939.1|6955.9|6940.9|6953.4|6938.4|5
1724859620000|2024-08-28 15:40:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|10
1724859630000|2024-08-28 15:40:30|6954.9|6939.9|6955.6|6940.6|6955.6|6940.6|6954.9|6939.9|4
1724859640000|2024-08-28 15:40:40|6956.6|6941.6|6956.4|6941.4|6956.6|6941.6|6956.4|6941.4|6
1724859650000|2024-08-28 15:40:50|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1724859660000|2024-08-28 15:41:00|6958.9|6943.9|6959.4|6944.4|6959.4|6944.4|6958.9|6943.9|18
1724859670000|2024-08-28 15:41:10|6960.9|6945.9|6961.1|6946.1|6961.1|6946.1|6960.9|6945.9|1
1724859680000|2024-08-28 15:41:20|6960.6|6945.6|6960.1|6945.1|6960.6|6945.6|6960.1|6945.1|5
1724859690000|2024-08-28 15:41:30|||||||||3
1724859720000|2024-08-28 15:42:00|6960.6|6945.6|6961.1|6946.1|6961.1|6946.1|6960.6|6945.6|1
1724859730000|2024-08-28 15:42:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|1
1724859740000|2024-08-28 15:42:20|6961.7|6946.7|6961.2|6946.2|6961.7|6946.7|6961.2|6946.2|5
1724859750000|2024-08-28 15:42:30|||||||||4
1724859810000|2024-08-28 15:43:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1724859820000|2024-08-28 15:43:40|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|5
1724859830000|2024-08-28 15:43:50|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|4
1724859850000|2024-08-28 15:44:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1724859860000|2024-08-28 15:44:20|||||||||6
1724859880000|2024-08-28 15:44:40|6958.9|6943.9|6959.2|6944.2|6959.2|6944.2|6958.9|6943.9|20
1724859890000|2024-08-28 15:44:50|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|3
1724859900000|2024-08-28 15:45:00|6959.2|6944.2|6957.9|6942.9|6959.4|6944.4|6957.9|6942.9|14
1724859910000|2024-08-28 15:45:10|6958.1|6943.1|6957.3|6942.3|6958.1|6943.1|6955.6|6940.6|5
1724859930000|2024-08-28 15:45:30|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1724859940000|2024-08-28 15:45:40|6956.4|6941.4|6956.6|6941.6|6956.6|6941.6|6956.1|6941.1|2
1724859950000|2024-08-28 15:45:50|6957.9|6942.9|6956.6|6941.6|6957.9|6942.9|6956.6|6941.6|3
1724859960000|2024-08-28 15:46:00|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|4
1724859970000|2024-08-28 15:46:10|6963.2|6948.2|6964.2|6949.2|6964.2|6949.2|6963.2|6948.2|10
1724859990000|2024-08-28 15:46:30|6963.9|6948.9|6962.2|6947.2|6963.9|6948.9|6962.2|6947.2|6
1724860000000|2024-08-28 15:46:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1724860020000|2024-08-28 15:47:00|6961.4|6946.4|6961.2|6946.2|6961.4|6946.4|6961.2|6946.2|1
1724860030000|2024-08-28 15:47:10|6959.4|6944.4|6958.7|6943.7|6959.4|6944.4|6958.7|6943.7|2
1724860040000|2024-08-28 15:47:20|6957.5|6942.5|6956.9|6941.9|6957.5|6942.5|6956.9|6941.9|0
1724860060000|2024-08-28 15:47:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1724860070000|2024-08-28 15:47:50|6956.1|6941.1|6955.7|6940.7|6956.2|6941.2|6955.7|6940.7|0
1724860080000|2024-08-28 15:48:00|6955.4|6940.4|6954.7|6939.7|6955.4|6940.4|6954.7|6939.7|3
1724860110000|2024-08-28 15:48:30|6954.4|6939.4|6953.9|6938.9|6954.4|6939.4|6953.9|6938.9|0
1724860120000|2024-08-28 15:48:40|6953.4|6938.4|6953.2|6938.2|6953.4|6938.4|6953.2|6938.2|1
1724860140000|2024-08-28 15:49:00|6952.4|6937.4|6951.9|6936.9|6952.4|6937.4|6951.9|6936.9|1
1724860150000|2024-08-28 15:49:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1724860160000|2024-08-28 15:49:20|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|1
1724860170000|2024-08-28 15:49:30|6954.7|6939.7|6953.9|6938.9|6954.9|6939.9|6953.9|6938.9|4
1724860190000|2024-08-28 15:49:50|6953.7|6938.7|6951.9|6936.9|6953.7|6938.7|6951.9|6936.9|3
1724860200000|2024-08-28 15:50:00|6951.7|6936.7|6950.4|6935.4|6951.7|6936.7|6949.7|6934.7|8
1724860230000|2024-08-28 15:50:30|6950.1|6935.1|6949.6|6934.6|6950.1|6935.1|6949.6|6934.6|2
1724860250000|2024-08-28 15:50:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|1
1724860300000|2024-08-28 15:51:40|6950.2|6935.2|6950.9|6935.9|6950.9|6935.9|6950.2|6935.2|1
1724860310000|2024-08-28 15:51:50|6951.4|6936.4|6951.7|6936.7|6951.7|6936.7|6951.4|6936.4|1
1724860320000|2024-08-28 15:52:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1724860340000|2024-08-28 15:52:20|6951.7|6936.7|6950.7|6935.7|6951.7|6936.7|6950.7|6935.7|4
1724860350000|2024-08-28 15:52:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1724860360000|2024-08-28 15:52:40|6950.6|6935.6|6950.9|6935.9|6950.9|6935.9|6950.2|6935.2|2
1724860390000|2024-08-28 15:53:10|||||||||1
1724860400000|2024-08-28 15:53:20|6950.7|6935.7|6950.2|6935.2|6950.7|6935.7|6950.2|6935.2|2
1724860420000|2024-08-28 15:53:40|||||||||1
1724860430000|2024-08-28 15:53:50|6949.9|6934.9|6949.4|6934.4|6949.9|6934.9|6949.4|6934.4|2
1724860440000|2024-08-28 15:54:00|6949.2|6934.2|6949.9|6934.9|6949.9|6934.9|6949.2|6934.2|6
1724860450000|2024-08-28 15:54:10|||||||||1
1724860460000|2024-08-28 15:54:20|6952.7|6937.7|6953.2|6938.2|6953.2|6938.2|6952.7|6937.7|1
1724860470000|2024-08-28 15:54:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|1
1724860480000|2024-08-28 15:54:40|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1724860510000|2024-08-28 15:55:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|3
1724860530000|2024-08-28 15:55:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|4
1724860540000|2024-08-28 15:55:40|6950.4|6935.4|6949.4|6934.4|6950.4|6935.4|6949.4|6934.4|5
1724860580000|2024-08-28 15:56:20|||||||||2
1724860590000|2024-08-28 15:56:30|||||||||2
1724860600000|2024-08-28 15:56:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|3
1724860620000|2024-08-28 15:57:00|||||||||1
1724860640000|2024-08-28 15:57:20|||||||||3
1724860680000|2024-08-28 15:58:00|6950.4|6935.4|6950.7|6935.7|6950.7|6935.7|6950.4|6935.4|1
1724860690000|2024-08-28 15:58:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1724860720000|2024-08-28 15:58:40|6950.1|6935.1|6951.4|6936.4|6951.4|6936.4|6949.9|6934.9|5
1724860740000|2024-08-28 15:59:00|6952.4|6937.4|6953.2|6938.2|6953.2|6938.2|6952.4|6937.4|2
1724860750000|2024-08-28 15:59:10|||||||||2
1724860760000|2024-08-28 15:59:20|6954.2|6939.2|6952.7|6937.7|6954.2|6939.2|6950.9|6935.9|9
1724860770000|2024-08-28 15:59:30|6952.9|6937.9|6953.7|6938.7|6953.7|6938.7|6952.9|6937.9|0
1724860780000|2024-08-28 15:59:40|6953.1|6938.1|6953.7|6938.7|6953.7|6938.7|6953.1|6938.1|0
1724860790000|2024-08-28 15:59:50|6953.6|6938.6|6953.4|6938.4|6953.6|6938.6|6953.4|6938.4|0
1724860800000|2024-08-28 16:00:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|1
1724860810000|2024-08-28 16:00:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1724860830000|2024-08-28 16:00:30|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1724860840000|2024-08-28 16:00:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|3
1724860850000|2024-08-28 16:00:50|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|3
1724860860000|2024-08-28 16:01:00|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1724860870000|2024-08-28 16:01:10|||||||||1
1724860880000|2024-08-28 16:01:20|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|2
1724860890000|2024-08-28 16:01:30|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1724860930000|2024-08-28 16:02:10|||||||||4
1724860960000|2024-08-28 16:02:40|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1724860980000|2024-08-28 16:03:00|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1724861010000|2024-08-28 16:03:30|6952.8|6937.8|6951.1|6936.1|6952.8|6937.8|6951.1|6936.1|13
1724861020000|2024-08-28 16:03:40|6951.3|6936.3|6951.6|6936.6|6951.9|6936.9|6951.3|6936.3|22
1724861030000|2024-08-28 16:03:50|6951.7|6936.7|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|14
1724861040000|2024-08-28 16:04:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1724861080000|2024-08-28 16:04:40|6952.1|6937.1|6952.6|6937.6|6952.6|6937.6|6952.1|6937.1|1
1724861090000|2024-08-28 16:04:50|||||||||4
1724861110000|2024-08-28 16:05:10|6952.4|6937.4|6951.1|6936.1|6952.4|6937.4|6951.1|6936.1|4
1724861120000|2024-08-28 16:05:20|6949.9|6934.9|6949.6|6934.6|6949.9|6934.9|6949.6|6934.6|2
1724861130000|2024-08-28 16:05:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1724861140000|2024-08-28 16:05:40|||||||||3
1724861150000|2024-08-28 16:05:50|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1724861160000|2024-08-28 16:06:00|6948.8|6933.8|6948.6|6933.6|6948.8|6933.8|6948.6|6933.6|4
1724861170000|2024-08-28 16:06:10|6949.1|6934.1|6948.6|6933.6|6949.1|6934.1|6948.6|6933.6|3
1724861210000|2024-08-28 16:06:50|||||||||2
1724861230000|2024-08-28 16:07:10|||||||||1
1724861240000|2024-08-28 16:07:20|||||||||1
1724861250000|2024-08-28 16:07:30|||||||||1
1724861300000|2024-08-28 16:08:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1724861310000|2024-08-28 16:08:30|6949.6|6934.6|6950.4|6935.4|6950.4|6935.4|6949.6|6934.6|4
1724861320000|2024-08-28 16:08:40|6950.6|6935.6|6952.1|6937.1|6952.1|6937.1|6950.6|6935.6|8
1724861350000|2024-08-28 16:09:10|6952.9|6937.9|6953.1|6938.1|6953.1|6938.1|6952.9|6937.9|3
1724861360000|2024-08-28 16:09:20|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6
1724861390000|2024-08-28 16:09:50|6952.3|6937.3|6951.6|6936.6|6952.3|6937.3|6951.6|6936.6|7
1724861410000|2024-08-28 16:10:10|||||||||1
1724861420000|2024-08-28 16:10:20|6952.1|6937.1|6951.6|6936.6|6952.1|6937.1|6951.6|6936.6|6
1724861430000|2024-08-28 16:10:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|5
1724861460000|2024-08-28 16:11:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|2
1724861470000|2024-08-28 16:11:10|||||||||2
1724861480000|2024-08-28 16:11:20|6949.9|6934.9|6948.8|6933.8|6949.9|6934.9|6948.6|6933.6|22
1724861490000|2024-08-28 16:11:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|10
1724861510000|2024-08-28 16:11:50|||||||||9
1724861520000|2024-08-28 16:12:00|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|9
1724861530000|2024-08-28 16:12:10|6949.8|6934.8|6946.3|6931.3|6949.8|6934.8|6946.3|6931.3|4
1724861540000|2024-08-28 16:12:20|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|2
1724861550000|2024-08-28 16:12:30|6944.8|6929.8|6944.3|6929.3|6944.8|6929.8|6944.3|6929.3|1
1724861570000|2024-08-28 16:12:50|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1724861580000|2024-08-28 16:13:00|||||||||1
1724861590000|2024-08-28 16:13:10|6944.6|6929.6|6943.8|6928.8|6944.6|6929.6|6943.6|6928.6|4
1724861610000|2024-08-28 16:13:30|||||||||1
1724861630000|2024-08-28 16:13:50|6943.6|6928.6|6942.6|6927.6|6943.6|6928.6|6942.6|6927.6|9
1724861640000|2024-08-28 16:14:00|||||||||6
1724861660000|2024-08-28 16:14:20|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|15
1724861670000|2024-08-28 16:14:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|7
1724861680000|2024-08-28 16:14:40|||||||||1
1724861690000|2024-08-28 16:14:50|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|3
1724861710000|2024-08-28 16:15:10|6941.8|6926.8|6941.3|6926.3|6941.8|6926.8|6941.3|6926.3|0
1724861720000|2024-08-28 16:15:20|6941.6|6926.6|6941.3|6926.3|6941.6|6926.6|6941.3|6926.3|2
1724861730000|2024-08-28 16:15:30|6941|6926|6940.8|6925.8|6941|6926|6940.8|6925.8|1
1724861740000|2024-08-28 16:15:40|6940.3|6925.3|6939.6|6924.6|6940.3|6925.3|6939.6|6924.6|37
1724861750000|2024-08-28 16:15:50|6939.3|6924.3|6939.3|6924.3|6939.6|6924.6|6939.1|6924.1|12
1724861760000|2024-08-28 16:16:00|6939.6|6924.6|6940.3|6925.3|6940.3|6925.3|6939.6|6924.6|4
1724861770000|2024-08-28 16:16:10|6939.8|6924.8|6939.3|6924.3|6939.8|6924.8|6939.3|6924.3|3
1724861780000|2024-08-28 16:16:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|1
1724861790000|2024-08-28 16:16:30|6939.8|6924.8|6940.1|6925.1|6940.1|6925.1|6939.8|6924.8|4
1724861800000|2024-08-28 16:16:40|6939.6|6924.6|6939.8|6924.8|6939.8|6924.8|6939.6|6924.6|2
1724861810000|2024-08-28 16:16:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1724861820000|2024-08-28 16:17:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1724861880000|2024-08-28 16:18:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|3
1724861890000|2024-08-28 16:18:10|||||||||1
1724861940000|2024-08-28 16:19:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1724861950000|2024-08-28 16:19:10|6939.3|6924.3|6939.8|6924.8|6939.8|6924.8|6939.3|6924.3|4
1724861960000|2024-08-28 16:19:20|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1724861980000|2024-08-28 16:19:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1724861990000|2024-08-28 16:19:50|6940.3|6925.3|6938.6|6923.6|6940.3|6925.3|6938.6|6923.6|9
1724862000000|2024-08-28 16:20:00|6938.8|6923.8|6938.6|6923.6|6939.6|6924.6|6938.6|6923.6|4
1724862010000|2024-08-28 16:20:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|7
1724862020000|2024-08-28 16:20:20|6939.1|6924.1|6938.8|6923.8|6939.1|6924.1|6938.1|6923.1|16
1724862030000|2024-08-28 16:20:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1724862050000|2024-08-28 16:20:50|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|2
1724862060000|2024-08-28 16:21:00|6938.6|6923.6|6938.8|6923.8|6938.8|6923.8|6938.6|6923.6|9
1724862070000|2024-08-28 16:21:10|||||||||1
1724862110000|2024-08-28 16:21:50|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|8
1724862120000|2024-08-28 16:22:00|6940.3|6925.3|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|2
1724862130000|2024-08-28 16:22:10|||||||||1
1724862140000|2024-08-28 16:22:20|6941.3|6926.3|6942.3|6927.3|6942.3|6927.3|6941.3|6926.3|6
1724862150000|2024-08-28 16:22:30|6941.6|6926.6|6940.8|6925.8|6941.6|6926.6|6940.6|6925.6|12
1724862160000|2024-08-28 16:22:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1724862170000|2024-08-28 16:22:50|6941.4|6926.4|6942.4|6927.4|6942.4|6927.4|6940.6|6925.6|13
1724862180000|2024-08-28 16:23:00|6942.6|6927.6|6940.6|6925.6|6942.6|6927.6|6940.6|6925.6|1
1724862250000|2024-08-28 16:24:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1724862270000|2024-08-28 16:24:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|3
1724862280000|2024-08-28 16:24:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6
1724862290000|2024-08-28 16:24:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|21
1724862300000|2024-08-28 16:25:00|6939.3|6924.3|6938.6|6923.6|6939.3|6924.3|6938.6|6923.6|1
1724862310000|2024-08-28 16:25:10|6938.1|6923.1|6938.1|6923.1|6938.6|6923.6|6938.1|6923.1|5
1724862340000|2024-08-28 16:25:40|||||||||1
1724862360000|2024-08-28 16:26:00|6938.4|6923.4|6938.9|6923.9|6938.9|6923.9|6938.4|6923.4|4
1724862370000|2024-08-28 16:26:10|6938.6|6923.6|6940.1|6925.1|6940.4|6925.4|6938.4|6923.4|3
1724862380000|2024-08-28 16:26:20|6941.2|6926.2|6940.6|6925.6|6941.2|6926.2|6940.6|6925.6|2
1724862390000|2024-08-28 16:26:30|6940.4|6925.4|6941.7|6926.7|6941.7|6926.7|6940.1|6925.1|2
1724862400000|2024-08-28 16:26:40|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|1
1724862410000|2024-08-28 16:26:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|7
1724862420000|2024-08-28 16:27:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1724862430000|2024-08-28 16:27:10|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|0
1724862440000|2024-08-28 16:27:20|||||||||25
1724862450000|2024-08-28 16:27:30|6943.4|6928.4|6941.9|6926.9|6943.4|6928.4|6941.9|6926.9|22
1724862480000|2024-08-28 16:28:00|6942.4|6927.4|6942.4|6927.4|6942.9|6927.9|6942.4|6927.4|6
1724862490000|2024-08-28 16:28:10|6942.1|6927.1|6940.9|6925.9|6942.1|6927.1|6940.9|6925.9|5
1724862500000|2024-08-28 16:28:20|6940.2|6925.2|6939.7|6924.7|6940.2|6925.2|6939.7|6924.7|1
1724862510000|2024-08-28 16:28:30|6939.9|6924.9|6940.2|6925.2|6940.2|6925.2|6939.9|6924.9|1
1724862520000|2024-08-28 16:28:40|6940.5|6925.5|6940.7|6925.7|6940.7|6925.7|6940.5|6925.5|0
1724862530000|2024-08-28 16:28:50|||||||||1
1724862540000|2024-08-28 16:29:00|6939.9|6924.9|6940.2|6925.2|6940.2|6925.2|6939.9|6924.9|1
1724862550000|2024-08-28 16:29:10|6939.6|6924.6|6939.4|6924.4|6939.6|6924.6|6939.4|6924.4|3
1724862560000|2024-08-28 16:29:20|||||||||1
1724862570000|2024-08-28 16:29:30|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|2
1724862580000|2024-08-28 16:29:40|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1724862590000|2024-08-28 16:29:50|||||||||3
1724862600000|2024-08-28 16:30:00|6941.9|6926.9|6942.7|6927.7|6942.7|6927.7|6941.9|6926.9|3
1724862620000|2024-08-28 16:30:20|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1724862630000|2024-08-28 16:30:30|6942.7|6927.7|6943.2|6928.2|6943.2|6928.2|6942.7|6927.7|1
1724862650000|2024-08-28 16:30:50|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6
1724862670000|2024-08-28 16:31:10|||||||||6
1724862680000|2024-08-28 16:31:20|||||||||4
1724862710000|2024-08-28 16:31:50|6945.7|6930.7|6945.2|6930.2|6945.7|6930.7|6945.2|6930.2|19
1724862720000|2024-08-28 16:32:00|6945.5|6930.5|6946.2|6931.2|6946.2|6931.2|6945.5|6930.5|4
1724862730000|2024-08-28 16:32:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1724862740000|2024-08-28 16:32:20|6947.6|6932.6|6947.9|6932.9|6947.9|6932.9|6947.6|6932.6|5
1724862750000|2024-08-28 16:32:30|6948.7|6933.7|6949.9|6934.9|6949.9|6934.9|6948.7|6933.7|1
1724862760000|2024-08-28 16:32:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|5
1724862770000|2024-08-28 16:32:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|1
1724862780000|2024-08-28 16:33:00|6950.9|6935.9|6953|6938|6953|6938|6950.9|6935.9|14
1724862790000|2024-08-28 16:33:10|6953.2|6938.2|6954.2|6939.2|6954.7|6939.7|6953.2|6938.2|7
1724862800000|2024-08-28 16:33:20|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1724862810000|2024-08-28 16:33:30|6954.9|6939.9|6956|6941|6956|6941|6954.9|6939.9|5
1724862820000|2024-08-28 16:33:40|6954.5|6939.5|6954.7|6939.7|6954.7|6939.7|6954.5|6939.5|8
1724862840000|2024-08-28 16:34:00|6953.4|6938.4|6951.2|6936.2|6953.4|6938.4|6951.2|6936.2|9
1724862850000|2024-08-28 16:34:10|||||||||2
1724862860000|2024-08-28 16:34:20|6952|6937|6952|6937|6952|6937|6952|6937|2
1724862880000|2024-08-28 16:34:40|6954|6939|6954.2|6939.2|6954.2|6939.2|6954|6939|0
1724862890000|2024-08-28 16:34:50|6954.7|6939.7|6952.7|6937.7|6955.2|6940.2|6952.7|6937.7|3
1724862900000|2024-08-28 16:35:00|6952.1|6937.1|6952.7|6937.7|6952.7|6937.7|6951.7|6936.7|1
1724862910000|2024-08-28 16:35:10|||||||||1
1724862920000|2024-08-28 16:35:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|5
1724862930000|2024-08-28 16:35:30|6951|6936|6951.2|6936.2|6951.2|6936.2|6951|6936|4
1724862940000|2024-08-28 16:35:40|6951.5|6936.5|6949.7|6934.7|6951.5|6936.5|6949.7|6934.7|6
1724862960000|2024-08-28 16:36:00|6953.4|6938.4|6953.1|6938.1|6953.4|6938.4|6953.1|6938.1|11
1724862970000|2024-08-28 16:36:10|6952.9|6937.9|6951.4|6936.4|6952.9|6937.9|6951.1|6936.1|3
1724862980000|2024-08-28 16:36:20|6951.9|6936.9|6953.6|6938.6|6953.6|6938.6|6951.9|6936.9|3
1724862990000|2024-08-28 16:36:30|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|4
1724863000000|2024-08-28 16:36:40|6955|6940|6954.9|6939.9|6955.1|6940.1|6954.9|6939.9|4
1724863010000|2024-08-28 16:36:50|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|2
1724863030000|2024-08-28 16:37:10|6955.3|6940.3|6953.7|6938.7|6955.3|6940.3|6953.7|6938.7|4
1724863050000|2024-08-28 16:37:30|6954|6939|6953.7|6938.7|6954|6939|6953.7|6938.7|6
1724863060000|2024-08-28 16:37:40|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1724863070000|2024-08-28 16:37:50|6954.5|6939.5|6954|6939|6954.5|6939.5|6954|6939|3
1724863090000|2024-08-28 16:38:10|6954.2|6939.2|6955.2|6940.2|6955.2|6940.2|6954.2|6939.2|2
1724863110000|2024-08-28 16:38:30|6956.9|6941.9|6959.4|6944.4|6959.4|6944.4|6956.9|6941.9|10
1724863120000|2024-08-28 16:38:40|||||||||1
1724863130000|2024-08-28 16:38:50|6959.9|6944.9|6960.2|6945.2|6960.2|6945.2|6959.9|6944.9|6
1724863140000|2024-08-28 16:39:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1724863150000|2024-08-28 16:39:10|6960.6|6945.6|6960.4|6945.4|6960.6|6945.6|6960.4|6945.4|1
1724863170000|2024-08-28 16:39:30|6960.2|6945.2|6959.7|6944.7|6960.2|6945.2|6959.7|6944.7|1
1724863180000|2024-08-28 16:39:40|6959.4|6944.4|6957.9|6942.9|6959.4|6944.4|6957.9|6942.9|15
1724863190000|2024-08-28 16:39:50|6957.4|6942.4|6958.4|6943.4|6958.7|6943.7|6957.4|6942.4|2
1724863220000|2024-08-28 16:40:20|6957.8|6942.8|6957.2|6942.2|6957.8|6942.8|6957.2|6942.2|2
1724863240000|2024-08-28 16:40:40|6957|6942|6955.4|6940.4|6957|6942|6955.4|6940.4|1
1724863260000|2024-08-28 16:41:00|6954.6|6939.6|6953.4|6938.4|6954.6|6939.6|6953.1|6938.1|4
1724863270000|2024-08-28 16:41:10|6953.1|6938.1|6953.4|6938.4|6953.4|6938.4|6952.6|6937.6|9
1724863290000|2024-08-28 16:41:30|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|2
1724863300000|2024-08-28 16:41:40|6952.6|6937.6|6951.6|6936.6|6952.6|6937.6|6951.4|6936.4|0
1724863310000|2024-08-28 16:41:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1724863320000|2024-08-28 16:42:00|6951.1|6936.1|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|0
1724863340000|2024-08-28 16:42:20|6951.1|6936.1|6952|6937|6952|6937|6950.1|6935.1|14
1724863360000|2024-08-28 16:42:40|6952.3|6937.3|6954|6939|6954.2|6939.2|6952.3|6937.3|2
1724863370000|2024-08-28 16:42:50|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.2|6939.2|0
1724863380000|2024-08-28 16:43:00|6954.5|6939.5|6954.5|6939.5|6955|6940|6954.5|6939.5|1
1724863390000|2024-08-28 16:43:10|6955|6940|6955|6940|6955|6940|6955|6940|0
1724863410000|2024-08-28 16:43:30|6955.3|6940.3|6955.7|6940.7|6955.7|6940.7|6955.3|6940.3|1
1724863420000|2024-08-28 16:43:40|6955.4|6940.4|6952.7|6937.7|6955.4|6940.4|6952.7|6937.7|8
1724863430000|2024-08-28 16:43:50|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|4
1724863460000|2024-08-28 16:44:20|||||||||1
1724863470000|2024-08-28 16:44:30|6951.7|6936.7|6951.7|6936.7|6951.9|6936.9|6951.2|6936.2|2
1724863480000|2024-08-28 16:44:40|6952|6937|6954.5|6939.5|6954.5|6939.5|6952|6937|6
1724863490000|2024-08-28 16:44:50|6954.8|6939.8|6956.7|6941.7|6956.7|6941.7|6954.8|6939.8|1
1724863500000|2024-08-28 16:45:00|6957.4|6942.4|6957.7|6942.7|6957.9|6942.9|6957.4|6942.4|3
1724863510000|2024-08-28 16:45:10|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1724863530000|2024-08-28 16:45:30|6957.4|6942.4|6955.4|6940.4|6957.4|6942.4|6955.4|6940.4|4
1724863540000|2024-08-28 16:45:40|||||||||2
1724863560000|2024-08-28 16:46:00|6955.7|6940.7|6955.6|6940.6|6955.7|6940.7|6955.6|6940.6|3
1724863570000|2024-08-28 16:46:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1724863600000|2024-08-28 16:46:40|6954.9|6939.9|6954.6|6939.6|6955.4|6940.4|6954.4|6939.4|10
1724863610000|2024-08-28 16:46:50|6954.4|6939.4|6953.4|6938.4|6954.4|6939.4|6953.4|6938.4|1
1724863620000|2024-08-28 16:47:00|6953.1|6938.1|6952.6|6937.6|6953.1|6938.1|6952.6|6937.6|1
1724863630000|2024-08-28 16:47:10|6952.9|6937.9|6953.1|6938.1|6953.1|6938.1|6952.9|6937.9|0
1724863650000|2024-08-28 16:47:30|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|4
1724863670000|2024-08-28 16:47:50|6952.1|6937.1|6952.4|6937.4|6952.4|6937.4|6952.1|6937.1|1
1724863680000|2024-08-28 16:48:00|6952.1|6937.1|6952.4|6937.4|6952.4|6937.4|6951.9|6936.9|0
1724863690000|2024-08-28 16:48:10|6952.1|6937.1|6951.9|6936.9|6952.1|6937.1|6951.9|6936.9|0
1724863700000|2024-08-28 16:48:20|6951.6|6936.6|6948.4|6933.4|6951.6|6936.6|6948.4|6933.4|6
1724863710000|2024-08-28 16:48:30|6947.9|6932.9|6948.9|6933.9|6948.9|6933.9|6947.9|6932.9|14
1724863730000|2024-08-28 16:48:50|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|2
1724863740000|2024-08-28 16:49:00|6949.1|6934.1|6950.1|6935.1|6950.4|6935.4|6949.1|6934.1|5
1724863750000|2024-08-28 16:49:10|6950.9|6935.9|6951.4|6936.4|6951.4|6936.4|6950.9|6935.9|3
1724863760000|2024-08-28 16:49:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|1
1724863770000|2024-08-28 16:49:30|6951.9|6936.9|6951.1|6936.1|6952.4|6937.4|6951.1|6936.1|4
1724863780000|2024-08-28 16:49:40|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|3
1724863790000|2024-08-28 16:49:50|6950.6|6935.6|6947.9|6932.9|6950.6|6935.6|6947.9|6932.9|7
1724863800000|2024-08-28 16:50:00|6948.1|6933.1|6949.9|6934.9|6949.9|6934.9|6948.1|6933.1|2
1724863810000|2024-08-28 16:50:10|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|5
1724863820000|2024-08-28 16:50:20|||||||||1
1724863830000|2024-08-28 16:50:30|6947.1|6932.1|6950.1|6935.1|6950.9|6935.9|6947.1|6932.1|10
1724863860000|2024-08-28 16:51:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|1
1724863870000|2024-08-28 16:51:10|6950.1|6935.1|6952.6|6937.6|6952.6|6937.6|6949.9|6934.9|7
1724863880000|2024-08-28 16:51:20|6952.1|6937.1|6951.1|6936.1|6953.1|6938.1|6950.6|6935.6|6
1724863890000|2024-08-28 16:51:30|6951.4|6936.4|6952.9|6937.9|6952.9|6937.9|6951.4|6936.4|0
1724863900000|2024-08-28 16:51:40|6951.8|6936.8|6950.1|6935.1|6951.8|6936.8|6949.1|6934.1|9
1724863910000|2024-08-28 16:51:50|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1724863920000|2024-08-28 16:52:00|6951.1|6936.1|6951.9|6936.9|6952.4|6937.4|6949.1|6934.1|11
1724863930000|2024-08-28 16:52:10|6952.1|6937.1|6950.9|6935.9|6952.1|6937.1|6949.1|6934.1|3
1724863940000|2024-08-28 16:52:20|6949.1|6934.1|6949.9|6934.9|6950.1|6935.1|6949.1|6934.1|2
1724863970000|2024-08-28 16:52:50|6950.6|6935.6|6951.1|6936.1|6951.1|6936.1|6950.6|6935.6|1
1724863980000|2024-08-28 16:53:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1724864010000|2024-08-28 16:53:30|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|2
1724864020000|2024-08-28 16:53:40|6952.9|6937.9|6948.6|6933.6|6952.9|6937.9|6948.6|6933.6|21
1724864040000|2024-08-28 16:54:00|6947.3|6932.3|6947.9|6932.9|6948.9|6933.9|6947.3|6932.3|7
1724864050000|2024-08-28 16:54:10|6948.1|6933.1|6950.6|6935.6|6950.6|6935.6|6948.1|6933.1|17
1724864060000|2024-08-28 16:54:20|6949.6|6934.6|6950.2|6935.2|6950.2|6935.2|6949.6|6934.6|2
1724864070000|2024-08-28 16:54:30|6950.6|6935.6|6953.7|6938.7|6953.7|6938.7|6950.6|6935.6|8
1724864080000|2024-08-28 16:54:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1724864090000|2024-08-28 16:54:50|6953.6|6938.6|6953.2|6938.2|6953.6|6938.6|6953.2|6938.2|0
1724864140000|2024-08-28 16:55:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1724864160000|2024-08-28 16:56:00|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1724864200000|2024-08-28 16:56:40|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|5
1724864210000|2024-08-28 16:56:50|6952.1|6937.1|6949.2|6934.2|6952.1|6937.1|6949.2|6934.2|6
1724864220000|2024-08-28 16:57:00|6948.9|6933.9|6947.9|6932.9|6948.9|6933.9|6947.9|6932.9|3
1724864230000|2024-08-28 16:57:10|6948.1|6933.1|6946.6|6931.6|6948.1|6933.1|6946.6|6931.6|0
1724864240000|2024-08-28 16:57:20|6948.1|6933.1|6947.8|6932.8|6948.1|6933.1|6946.6|6931.6|6
1724864250000|2024-08-28 16:57:30|6947.6|6932.6|6945.7|6930.7|6947.6|6932.6|6945.4|6930.4|10
1724864270000|2024-08-28 16:57:50|6945.9|6930.9|6944.2|6929.2|6946.7|6931.7|6944.2|6929.2|3
1724864280000|2024-08-28 16:58:00|6944.4|6929.4|6946.2|6931.2|6946.2|6931.2|6944.4|6929.4|4
1724864290000|2024-08-28 16:58:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1724864320000|2024-08-28 16:58:40|6947.3|6932.3|6948.4|6933.4|6948.4|6933.4|6947.3|6932.3|1
1724864330000|2024-08-28 16:58:50|6948.2|6933.2|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|1
1724864340000|2024-08-28 16:59:00|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6945.7|6930.7|5
1724864350000|2024-08-28 16:59:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1724864360000|2024-08-28 16:59:20|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1724864370000|2024-08-28 16:59:30|6945.7|6930.7|6946.4|6931.4|6946.4|6931.4|6944.7|6929.7|2
1724864380000|2024-08-28 16:59:40|6946.9|6931.9|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|1
1724864450000|2024-08-28 17:00:50|6945.7|6930.7|6946.9|6931.9|6946.9|6931.9|6945.7|6930.7|5
1724864460000|2024-08-28 17:01:00|6947.2|6932.2|6947.4|6932.4|6947.4|6932.4|6947.2|6932.2|0
1724864470000|2024-08-28 17:01:10|||||||||2
1724864500000|2024-08-28 17:01:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.2|6931.2|2
1724864510000|2024-08-28 17:01:50|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|1
1724864520000|2024-08-28 17:02:00|6947.2|6932.2|6946.9|6931.9|6947.2|6932.2|6946.7|6931.7|0
1724864580000|2024-08-28 17:03:00|6951.2|6936.2|6951.7|6936.7|6952.4|6937.4|6951.2|6936.2|8
1724864620000|2024-08-28 17:03:40|6949.2|6934.2|6948.4|6933.4|6949.2|6934.2|6948.4|6933.4|4
1724864630000|2024-08-28 17:03:50|6947.7|6932.7|6949.2|6934.2|6949.2|6934.2|6947.7|6932.7|4
1724864650000|2024-08-28 17:04:10|6948.7|6933.7|6944.9|6929.9|6948.7|6933.7|6944.9|6929.9|2
1724864660000|2024-08-28 17:04:20|6944.6|6929.6|6943.9|6928.9|6944.6|6929.6|6943.9|6928.9|2
1724864670000|2024-08-28 17:04:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1724864680000|2024-08-28 17:04:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|1
1724864690000|2024-08-28 17:04:50|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|3
1724864700000|2024-08-28 17:05:00|6942.6|6927.6|6943.1|6928.1|6943.1|6928.1|6942.6|6927.6|2
1724864710000|2024-08-28 17:05:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|3
1724864720000|2024-08-28 17:05:20|6944.1|6929.1|6944.1|6929.1|6944.4|6929.4|6943.4|6928.4|3
1724864730000|2024-08-28 17:05:30|6943.8|6928.8|6942.9|6927.9|6943.8|6928.8|6942.9|6927.9|1
1724864750000|2024-08-28 17:05:50|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6
1724864760000|2024-08-28 17:06:00|6942.4|6927.4|6943.4|6928.4|6943.9|6928.9|6942.4|6927.4|16
1724864770000|2024-08-28 17:06:10|6943.7|6928.7|6943.4|6928.4|6943.7|6928.7|6943.4|6928.4|1
1724864810000|2024-08-28 17:06:50|6943.1|6928.1|6944.1|6929.1|6944.1|6929.1|6943.1|6928.1|2
1724864820000|2024-08-28 17:07:00|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|0
1724864860000|2024-08-28 17:07:40|6945.1|6930.1|6945.9|6930.9|6945.9|6930.9|6945.1|6930.1|3
1724864870000|2024-08-28 17:07:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|1
1724864880000|2024-08-28 17:08:00|6947.1|6932.1|6947.9|6932.9|6947.9|6932.9|6947.1|6932.1|1
1724864900000|2024-08-28 17:08:20|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|2
1724864910000|2024-08-28 17:08:30|6946.9|6931.9|6944.3|6929.3|6946.9|6931.9|6944.1|6929.1|5
1724864920000|2024-08-28 17:08:40|6944.9|6929.9|6945.1|6930.1|6945.5|6930.5|6944.9|6929.9|1
1724864930000|2024-08-28 17:08:50|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1724864940000|2024-08-28 17:09:00|6944.1|6929.1|6944.6|6929.6|6944.6|6929.6|6943.6|6928.6|1
1724864950000|2024-08-28 17:09:10|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1724864960000|2024-08-28 17:09:20|||||||||1
1724864980000|2024-08-28 17:09:40|||||||||1
1724865000000|2024-08-28 17:10:00|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|1
1724865030000|2024-08-28 17:10:30|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|0
1724865040000|2024-08-28 17:10:40|||||||||1
1724865060000|2024-08-28 17:11:00|6943.4|6928.4|6943.3|6928.3|6943.6|6928.6|6943.3|6928.3|1
1724865070000|2024-08-28 17:11:10|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|0
1724865090000|2024-08-28 17:11:30|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1724865100000|2024-08-28 17:11:40|6943.9|6928.9|6945.6|6930.6|6945.9|6930.9|6943.9|6928.9|8
1724865110000|2024-08-28 17:11:50|6945.3|6930.3|6945.1|6930.1|6945.3|6930.3|6945.1|6930.1|0
1724865140000|2024-08-28 17:12:20|6944.6|6929.6|6943.1|6928.1|6944.6|6929.6|6943.1|6928.1|5
1724865150000|2024-08-28 17:12:30|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|1
1724865170000|2024-08-28 17:12:50|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|2
1724865190000|2024-08-28 17:13:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|2
1724865230000|2024-08-28 17:13:50|6942.3|6927.3|6941.1|6926.1|6942.3|6927.3|6941.1|6926.1|29
1724865240000|2024-08-28 17:14:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|2
1724865250000|2024-08-28 17:14:10|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|9
1724865270000|2024-08-28 17:14:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1724865280000|2024-08-28 17:14:40|6942|6927|6942.6|6927.6|6942.6|6927.6|6941.6|6926.6|6
1724865320000|2024-08-28 17:15:20|6940.8|6925.8|6939.3|6924.3|6940.8|6925.8|6939.3|6924.3|31
1724865330000|2024-08-28 17:15:30|||||||||7
1724865340000|2024-08-28 17:15:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1724865360000|2024-08-28 17:16:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.1|6924.1|2
1724865370000|2024-08-28 17:16:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1724865380000|2024-08-28 17:16:20|6939.8|6924.8|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|9
1724865400000|2024-08-28 17:16:40|6939.1|6924.1|6938.3|6923.3|6939.1|6924.1|6938.3|6923.3|3
1724865420000|2024-08-28 17:17:00|6939.1|6924.1|6938.3|6923.3|6939.1|6924.1|6938.3|6923.3|7
1724865430000|2024-08-28 17:17:10|6938.8|6923.8|6939.1|6924.1|6939.3|6924.3|6938.8|6923.8|8
1724865440000|2024-08-28 17:17:20|6939.3|6924.3|6939.6|6924.6|6939.6|6924.6|6939.3|6924.3|2
1724865450000|2024-08-28 17:17:30|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1724865490000|2024-08-28 17:18:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.3|6924.3|9
1724865510000|2024-08-28 17:18:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1724865520000|2024-08-28 17:18:40|||||||||1
1724865530000|2024-08-28 17:18:50|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6937.8|6922.8|3
1724865550000|2024-08-28 17:19:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1724865580000|2024-08-28 17:19:40|6938.3|6923.3|6938.1|6923.1|6938.3|6923.3|6938.1|6923.1|1
1724865590000|2024-08-28 17:19:50|6937.8|6922.8|6937.6|6922.6|6937.8|6922.8|6937.3|6922.3|7
1724865600000|2024-08-28 17:20:00|6937.8|6922.8|6938.1|6923.1|6938.1|6923.1|6937.8|6922.8|10
1724865610000|2024-08-28 17:20:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1724865620000|2024-08-28 17:20:20|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|5
1724865630000|2024-08-28 17:20:30|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1724865650000|2024-08-28 17:20:50|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.3|6922.3|13
1724865670000|2024-08-28 17:21:10|6937.6|6922.6|6938.6|6923.6|6939.6|6924.6|6937.1|6922.1|29
1724865680000|2024-08-28 17:21:20|6938.3|6923.3|6938.6|6923.6|6938.6|6923.6|6938.3|6923.3|1
1724865690000|2024-08-28 17:21:30|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724865700000|2024-08-28 17:21:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1724865720000|2024-08-28 17:22:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1724865730000|2024-08-28 17:22:10|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|0
1724865740000|2024-08-28 17:22:20|||||||||4
1724865750000|2024-08-28 17:22:30|6938.1|6923.1|6937.1|6922.1|6938.6|6923.6|6937.1|6922.1|5
1724865760000|2024-08-28 17:22:40|||||||||3
1724865790000|2024-08-28 17:23:10|||||||||1
1724865800000|2024-08-28 17:23:20|||||||||3
1724865810000|2024-08-28 17:23:30|||||||||1
1724865820000|2024-08-28 17:23:40|||||||||6
1724865830000|2024-08-28 17:23:50|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|7
1724865850000|2024-08-28 17:24:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1724865860000|2024-08-28 17:24:20|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|4
1724865890000|2024-08-28 17:24:50|||||||||1
1724865900000|2024-08-28 17:25:00|6937.8|6922.8|6937.1|6922.1|6937.8|6922.8|6937.1|6922.1|3
1724865910000|2024-08-28 17:25:10|||||||||1
1724865920000|2024-08-28 17:25:20|||||||||1
1724865990000|2024-08-28 17:26:30|6937.6|6922.6|6937.8|6922.8|6937.8|6922.8|6937.6|6922.6|2
1724866000000|2024-08-28 17:26:40|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6937.1|6922.1|7
1724866040000|2024-08-28 17:27:20|||||||||4
1724866050000|2024-08-28 17:27:30|6921.3|6906.3|6913.2|6898.2|6923.8|6908.8|6913.2|6898.2|50
1724866060000|2024-08-28 17:27:40|6912.7|6897.7|6912|6897|6913|6898|6911.7|6896.7|22
1724866070000|2024-08-28 17:27:50|6911.7|6896.7|6915.5|6900.5|6916.2|6901.2|6911.7|6896.7|17
1724866080000|2024-08-28 17:28:00|6914.2|6899.2|6913.6|6898.6|6914.5|6899.5|6913|6898|20
1724866090000|2024-08-28 17:28:10|6913.3|6898.3|6915.3|6900.3|6915.8|6900.8|6913.3|6898.3|3
1724866100000|2024-08-28 17:28:20|6914.8|6899.8|6913.5|6898.5|6914.8|6899.8|6913.5|6898.5|2
1724866110000|2024-08-28 17:28:30|6913.8|6898.8|6919.1|6904.1|6919.1|6904.1|6913.8|6898.8|5
1724866120000|2024-08-28 17:28:40|||||||||21
1724866130000|2024-08-28 17:28:50|6920.1|6905.1|6919.3|6904.3|6920.1|6905.1|6919.3|6904.3|2
1724866140000|2024-08-28 17:29:00|6919.1|6904.1|6917|6902|6919.1|6904.1|6917|6902|6
1724866150000|2024-08-28 17:29:10|6916.7|6901.7|6915.2|6900.2|6916.7|6901.7|6915.2|6900.2|0
1724866160000|2024-08-28 17:29:20|6915.5|6900.5|6914.8|6899.8|6916.3|6901.3|6914.8|6899.8|13
1724866170000|2024-08-28 17:29:30|6915.8|6900.8|6915.8|6900.8|6916.3|6901.3|6915.8|6900.8|2
1724866180000|2024-08-28 17:29:40|6916.6|6901.6|6916.5|6901.5|6916.8|6901.8|6916.3|6901.3|2
1724866190000|2024-08-28 17:29:50|6916.8|6901.8|6915.8|6900.8|6916.8|6901.8|6915.5|6900.5|2
1724866200000|2024-08-28 17:30:00|6915.5|6900.5|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|3
1724866210000|2024-08-28 17:30:10|6916.3|6901.3|6915.8|6900.8|6916.3|6901.3|6915.8|6900.8|6
1724866230000|2024-08-28 17:30:30|||||||||1
1724866240000|2024-08-28 17:30:40|6915.3|6900.3|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|1
1724866250000|2024-08-28 17:30:50|6916.3|6901.3|6915.8|6900.8|6916.3|6901.3|6915.8|6900.8|6
1724866260000|2024-08-28 17:31:00|6916.5|6901.5|6916.2|6901.2|6916.5|6901.5|6916.2|6901.2|2
1724866270000|2024-08-28 17:31:10|6915.8|6900.8|6916.8|6901.8|6916.8|6901.8|6915.8|6900.8|16
1724866280000|2024-08-28 17:31:20|6918|6903|6918.1|6903.1|6918.3|6903.3|6918|6903|5
1724866290000|2024-08-28 17:31:30|6918.5|6903.5|6921.1|6906.1|6921.1|6906.1|6918.5|6903.5|12
1724866300000|2024-08-28 17:31:40|6920.8|6905.8|6922.1|6907.1|6923.1|6908.1|6920.8|6905.8|11
1724866310000|2024-08-28 17:31:50|6921.3|6906.3|6922.6|6907.6|6922.6|6907.6|6921.1|6906.1|5
1724866320000|2024-08-28 17:32:00|6923.6|6908.6|6926.1|6911.1|6926.1|6911.1|6923.6|6908.6|27
1724866330000|2024-08-28 17:32:10|6925.8|6910.8|6925.1|6910.1|6925.8|6910.8|6924.6|6909.6|4
1724866350000|2024-08-28 17:32:30|6926.4|6911.4|6926.1|6911.1|6926.4|6911.4|6926.1|6911.1|6
1724866360000|2024-08-28 17:32:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1724866370000|2024-08-28 17:32:50|6925.6|6910.6|6925.3|6910.3|6925.6|6910.6|6925.3|6910.3|0
1724866380000|2024-08-28 17:33:00|6925.1|6910.1|6925.6|6910.6|6925.9|6910.9|6925.1|6910.1|2
1724866390000|2024-08-28 17:33:10|6925.3|6910.3|6925.9|6910.9|6925.9|6910.9|6925.1|6910.1|1
1724866400000|2024-08-28 17:33:20|6925.4|6910.4|6925.7|6910.7|6925.7|6910.7|6925.4|6910.4|0
1724866410000|2024-08-28 17:33:30|6926.1|6911.1|6928.1|6913.1|6928.4|6913.4|6926.1|6911.1|2
1724866420000|2024-08-28 17:33:40|6928.4|6913.4|6928.6|6913.6|6928.6|6913.6|6928.4|6913.4|0
1724866430000|2024-08-28 17:33:50|6928.9|6913.9|6928.1|6913.1|6929.9|6914.9|6928.1|6913.1|3
1724866450000|2024-08-28 17:34:10|6927.6|6912.6|6930.9|6915.9|6931.7|6916.7|6927.4|6912.4|9
1724866460000|2024-08-28 17:34:20|6929.1|6914.1|6929.4|6914.4|6929.4|6914.4|6929.1|6914.1|1
1724866470000|2024-08-28 17:34:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1724866480000|2024-08-28 17:34:40|6929.4|6914.4|6933.2|6918.2|6933.2|6918.2|6929.2|6914.2|5
1724866490000|2024-08-28 17:34:50|6931.4|6916.4|6932.2|6917.2|6932.2|6917.2|6931.4|6916.4|6
1724866500000|2024-08-28 17:35:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|2
1724866510000|2024-08-28 17:35:10|6929.9|6914.9|6932.2|6917.2|6932.2|6917.2|6929.9|6914.9|4
1724866520000|2024-08-28 17:35:20|6932.7|6917.7|6932.4|6917.4|6932.7|6917.7|6932.4|6917.4|0
1724866530000|2024-08-28 17:35:30|6931.9|6916.9|6931.7|6916.7|6931.9|6916.9|6931.7|6916.7|1
1724866550000|2024-08-28 17:35:50|6934.7|6919.7|6934.2|6919.2|6934.7|6919.7|6934.2|6919.2|28
1724866560000|2024-08-28 17:36:00|6934.5|6919.5|6934|6919|6934.5|6919.5|6934|6919|4
1724866590000|2024-08-28 17:36:30|6934.2|6919.2|6940.2|6925.2|6940.2|6925.2|6933.6|6918.6|54
1724866600000|2024-08-28 17:36:40|6939|6924|6940.7|6925.7|6940.7|6925.7|6939|6924|16
1724866610000|2024-08-28 17:36:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1724866620000|2024-08-28 17:37:00|6941.4|6926.4|6942.5|6927.5|6942.7|6927.7|6941.4|6926.4|1
1724866630000|2024-08-28 17:37:10|6941|6926|6940.7|6925.7|6941.2|6926.2|6940.7|6925.7|1
1724866640000|2024-08-28 17:37:20|6940.4|6925.4|6940|6925|6940.5|6925.5|6940|6925|5
1724866660000|2024-08-28 17:37:40|6939.7|6924.7|6942.5|6927.5|6942.5|6927.5|6939.7|6924.7|4
1724866670000|2024-08-28 17:37:50|6945|6930|6945.2|6930.2|6945.3|6930.3|6945|6930|5
1724866680000|2024-08-28 17:38:00|6945.7|6930.7|6943.4|6928.4|6946.5|6931.5|6942.5|6927.5|31
1724866690000|2024-08-28 17:38:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1724866710000|2024-08-28 17:38:30|6943.5|6928.5|6947.7|6932.7|6947.7|6932.7|6943.5|6928.5|3
1724866720000|2024-08-28 17:38:40|6946.9|6931.9|6947|6932|6947|6932|6945.5|6930.5|3
1724866730000|2024-08-28 17:38:50|6946.7|6931.7|6947.8|6932.8|6948.3|6933.3|6946.7|6931.7|45
1724866740000|2024-08-28 17:39:00|6946|6931|6950.1|6935.1|6951.1|6936.1|6946|6931|22
1724866750000|2024-08-28 17:39:10|6949.5|6934.5|6946.8|6931.8|6949.5|6934.5|6946.5|6931.5|0
1724866760000|2024-08-28 17:39:20|6946.5|6931.5|6946.5|6931.5|6946.8|6931.8|6946.5|6931.5|0
1724866770000|2024-08-28 17:39:30|6946.2|6931.2|6946.8|6931.8|6946.8|6931.8|6946|6931|1
1724866780000|2024-08-28 17:39:40|6946.2|6931.2|6949.1|6934.1|6949.1|6934.1|6946|6931|11
1724866790000|2024-08-28 17:39:50|6948.8|6933.8|6947.6|6932.6|6950.6|6935.6|6947.6|6932.6|21
1724866800000|2024-08-28 17:40:00|6948.4|6933.4|6944.9|6929.9|6948.4|6933.4|6944.9|6929.9|1
1724866810000|2024-08-28 17:40:10|6944.1|6929.1|6945.3|6930.3|6945.3|6930.3|6943.6|6928.6|4
1724866820000|2024-08-28 17:40:20|||||||||1
1724866830000|2024-08-28 17:40:30|6946|6931|6946.8|6931.8|6946.8|6931.8|6946|6931|2
1724866840000|2024-08-28 17:40:40|6946.6|6931.6|6947.6|6932.6|6948.1|6933.1|6946.6|6931.6|4
1724866870000|2024-08-28 17:41:10|||||||||2
1724866880000|2024-08-28 17:41:20|||||||||1
1724866900000|2024-08-28 17:41:40|6947.1|6932.1|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|5
1724866920000|2024-08-28 17:42:00|6944.8|6929.8|6944.3|6929.3|6944.8|6929.8|6944.3|6929.3|1
1724866930000|2024-08-28 17:42:10|6944|6929|6943.8|6928.8|6944|6929|6943.8|6928.8|0
1724866940000|2024-08-28 17:42:20|6944.4|6929.4|6944.3|6929.3|6944.6|6929.6|6944.3|6929.3|9
1724866950000|2024-08-28 17:42:30|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1724866970000|2024-08-28 17:42:50|||||||||1
1724866980000|2024-08-28 17:43:00|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1724866990000|2024-08-28 17:43:10|6944.6|6929.6|6947.1|6932.1|6947.1|6932.1|6944.6|6929.6|8
1724867000000|2024-08-28 17:43:20|6946.9|6931.9|6951.9|6936.9|6951.9|6936.9|6946.8|6931.8|10
1724867010000|2024-08-28 17:43:30|6951.6|6936.6|6951.2|6936.2|6951.9|6936.9|6951.2|6936.2|4
1724867020000|2024-08-28 17:43:40|6951.6|6936.6|6952.1|6937.1|6952.1|6937.1|6950.9|6935.9|7
1724867030000|2024-08-28 17:43:50|6952.6|6937.6|6956.6|6941.6|6956.6|6941.6|6952.6|6937.6|7
1724867040000|2024-08-28 17:44:00|6954.7|6939.7|6951.6|6936.6|6954.7|6939.7|6951.6|6936.6|1
1724867050000|2024-08-28 17:44:10|6951.1|6936.1|6951.1|6936.1|6952.1|6937.1|6950.1|6935.1|1
1724867060000|2024-08-28 17:44:20|6951.4|6936.4|6952.4|6937.4|6952.6|6937.6|6951.4|6936.4|1
1724867070000|2024-08-28 17:44:30|6952.1|6937.1|6951.8|6936.8|6952.1|6937.1|6951.8|6936.8|0
1724867080000|2024-08-28 17:44:40|6951.1|6936.1|6951.4|6936.4|6951.4|6936.4|6951.1|6936.1|0
1724867090000|2024-08-28 17:44:50|6951.9|6936.9|6951.1|6936.1|6952.4|6937.4|6951.1|6936.1|0
1724867100000|2024-08-28 17:45:00|6951.9|6936.9|6953.1|6938.1|6955.1|6940.1|6951.6|6936.6|15
1724867110000|2024-08-28 17:45:10|6955.1|6940.1|6956.6|6941.6|6956.6|6941.6|6954.8|6939.8|13
1724867120000|2024-08-28 17:45:20|6956.9|6941.9|6958.9|6943.9|6959.4|6944.4|6956.9|6941.9|22
1724867130000|2024-08-28 17:45:30|6959.4|6944.4|6960.9|6945.9|6960.9|6945.9|6959.4|6944.4|3
1724867140000|2024-08-28 17:45:40|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|2
1724867150000|2024-08-28 17:45:50|6956.9|6941.9|6955.9|6940.9|6957.1|6942.1|6955.9|6940.9|4
1724867160000|2024-08-28 17:46:00|6955.6|6940.6|6953.9|6938.9|6955.8|6940.8|6953.9|6938.9|0
1724867170000|2024-08-28 17:46:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.1|6939.1|6
1724867180000|2024-08-28 17:46:20|||||||||1
1724867190000|2024-08-28 17:46:30|6954.1|6939.1|6956.4|6941.4|6956.4|6941.4|6954.1|6939.1|2
1724867210000|2024-08-28 17:46:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1724867220000|2024-08-28 17:47:00|6963.3|6948.3|6962.9|6947.9|6963.7|6948.7|6962.9|6947.9|65
1724867230000|2024-08-28 17:47:10|6962.2|6947.2|6961.4|6946.4|6962.2|6947.2|6961.4|6946.4|1
1724867240000|2024-08-28 17:47:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|3
1724867250000|2024-08-28 17:47:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1724867270000|2024-08-28 17:47:50|6960.9|6945.9|6959.9|6944.9|6960.9|6945.9|6959.9|6944.9|2
1724867280000|2024-08-28 17:48:00|6959.6|6944.6|6959.4|6944.4|6960.2|6945.2|6959.1|6944.1|1
1724867300000|2024-08-28 17:48:20|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.4|6943.4|5
1724867310000|2024-08-28 17:48:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1724867320000|2024-08-28 17:48:40|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1724867330000|2024-08-28 17:48:50|6957.4|6942.4|6956.1|6941.1|6957.4|6942.4|6956.1|6941.1|4
1724867340000|2024-08-28 17:49:00|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1724867350000|2024-08-28 17:49:10|6956.1|6941.1|6952|6937|6956.1|6941.1|6951.1|6936.1|6
1724867360000|2024-08-28 17:49:20|6952.3|6937.3|6950.3|6935.3|6952.3|6937.3|6950.3|6935.3|5
1724867370000|2024-08-28 17:49:30|6950.5|6935.5|6951.5|6936.5|6951.5|6936.5|6950.5|6935.5|1
1724867380000|2024-08-28 17:49:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1724867390000|2024-08-28 17:49:50|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|2
1724867400000|2024-08-28 17:50:00|6951.3|6936.3|6951|6936|6951.3|6936.3|6951|6936|2
1724867420000|2024-08-28 17:50:20|6951.3|6936.3|6953.1|6938.1|6953.1|6938.1|6951.3|6936.3|11
1724867430000|2024-08-28 17:50:30|6952.9|6937.9|6953.4|6938.4|6953.4|6938.4|6952.9|6937.9|2
1724867440000|2024-08-28 17:50:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|5
1724867450000|2024-08-28 17:50:50|6953.3|6938.3|6951.9|6936.9|6953.3|6938.3|6951.9|6936.9|1
1724867460000|2024-08-28 17:51:00|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.9|6935.9|4
1724867470000|2024-08-28 17:51:10|6950.6|6935.6|6950.4|6935.4|6950.9|6935.9|6949.9|6934.9|2
1724867480000|2024-08-28 17:51:20|6950.1|6935.1|6949.9|6934.9|6950.1|6935.1|6949.9|6934.9|2
1724867500000|2024-08-28 17:51:40|6950.4|6935.4|6950.6|6935.6|6950.6|6935.6|6950.4|6935.4|5
1724867510000|2024-08-28 17:51:50|6952|6937|6954.4|6939.4|6954.4|6939.4|6952|6937|26
1724867520000|2024-08-28 17:52:00|6954.2|6939.2|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|2
1724867530000|2024-08-28 17:52:10|||||||||3
1724867540000|2024-08-28 17:52:20|6955.4|6940.4|6956.2|6941.2|6956.2|6941.2|6955.4|6940.4|2
1724867550000|2024-08-28 17:52:30|6956.4|6941.4|6956.2|6941.2|6956.4|6941.4|6956.2|6941.2|6
1724867560000|2024-08-28 17:52:40|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|3
1724867570000|2024-08-28 17:52:50|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|4
1724867580000|2024-08-28 17:53:00|6955.4|6940.4|6954.2|6939.2|6955.4|6940.4|6953.4|6938.4|3
1724867590000|2024-08-28 17:53:10|6953.7|6938.7|6954|6939|6954|6939|6953.7|6938.7|5
1724867600000|2024-08-28 17:53:20|6954.2|6939.2|6954|6939|6954.2|6939.2|6954|6939|5
1724867610000|2024-08-28 17:53:30|6954.2|6939.2|6955|6940|6955|6940|6954.2|6939.2|1
1724867620000|2024-08-28 17:53:40|6956|6941|6955.7|6940.7|6956.7|6941.7|6955.7|6940.7|15
1724867630000|2024-08-28 17:53:50|6955.9|6940.9|6955.7|6940.7|6955.9|6940.9|6955.7|6940.7|10
1724867640000|2024-08-28 17:54:00|6955.3|6940.3|6956.5|6941.5|6956.5|6941.5|6955.3|6940.3|5
1724867650000|2024-08-28 17:54:10|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|7
1724867670000|2024-08-28 17:54:30|6956.9|6941.9|6957.5|6942.5|6957.5|6942.5|6956.9|6941.9|8
1724867680000|2024-08-28 17:54:40|||||||||2
1724867690000|2024-08-28 17:54:50|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957|6942|5
1724867700000|2024-08-28 17:55:00|6957|6942|6957|6942|6957|6942|6957|6942|1
1724867710000|2024-08-28 17:55:10|6957.3|6942.3|6957.3|6942.3|6958.3|6943.3|6957.3|6942.3|14
1724867720000|2024-08-28 17:55:20|||||||||5
1724867730000|2024-08-28 17:55:30|6958.5|6943.5|6957.9|6942.9|6958.8|6943.8|6957.9|6942.9|6
1724867740000|2024-08-28 17:55:40|6957.3|6942.3|6955.5|6940.5|6957.3|6942.3|6955.5|6940.5|7
1724867750000|2024-08-28 17:55:50|||||||||4
1724867760000|2024-08-28 17:56:00|6955|6940|6957.8|6942.8|6957.8|6942.8|6955|6940|12
1724867770000|2024-08-28 17:56:10|6958.3|6943.3|6958.8|6943.8|6960.3|6945.3|6958.3|6943.3|13
1724867780000|2024-08-28 17:56:20|6958|6943|6957.8|6942.8|6958|6943|6957.8|6942.8|4
1724867790000|2024-08-28 17:56:30|6958|6943|6958.3|6943.3|6958.3|6943.3|6958|6943|6
1724867800000|2024-08-28 17:56:40|||||||||1
1724867810000|2024-08-28 17:56:50|6958.5|6943.5|6956|6941|6958.8|6943.8|6956|6941|2
1724867820000|2024-08-28 17:57:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1724867830000|2024-08-28 17:57:10|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|10
1724867840000|2024-08-28 17:57:20|6954.7|6939.7|6954.3|6939.3|6954.7|6939.7|6954|6939|3
1724867850000|2024-08-28 17:57:30|6954.5|6939.5|6954.8|6939.8|6954.8|6939.8|6953.7|6938.7|4
1724867860000|2024-08-28 17:57:40|6954.5|6939.5|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|0
1724867870000|2024-08-28 17:57:50|6955.3|6940.3|6952|6937|6955.3|6940.3|6952|6937|2
1724867880000|2024-08-28 17:58:00|6951.7|6936.7|6952|6937|6952|6937|6951.7|6936.7|0
1724867890000|2024-08-28 17:58:10|||||||||1
1724867900000|2024-08-28 17:58:20|||||||||1
1724867910000|2024-08-28 17:58:30|6953|6938|6950.5|6935.5|6953|6938|6950.2|6935.2|10
1724867920000|2024-08-28 17:58:40|6951.5|6936.5|6952.3|6937.3|6952.3|6937.3|6951.5|6936.5|11
1724867930000|2024-08-28 17:58:50|6951.5|6936.5|6952.3|6937.3|6952.3|6937.3|6951.5|6936.5|6
1724867940000|2024-08-28 17:59:00|6951|6936|6950.4|6935.4|6951|6936|6950.4|6935.4|2
1724867950000|2024-08-28 17:59:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|1
1724867960000|2024-08-28 17:59:20|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1724867970000|2024-08-28 17:59:30|||||||||6
1724867980000|2024-08-28 17:59:40|6950|6935|6950.9|6935.9|6950.9|6935.9|6949.5|6934.5|7
1724867990000|2024-08-28 17:59:50|6951.4|6936.4|6953.2|6938.2|6953.2|6938.2|6951.4|6936.4|8
1724868000000|2024-08-28 18:00:00|6952.9|6937.9|6952.2|6937.2|6952.9|6937.9|6952.2|6937.2|1
1724868010000|2024-08-28 18:00:10|6952.9|6937.9|6954.4|6939.4|6955.7|6940.7|6952.9|6937.9|6
1724868030000|2024-08-28 18:00:30|6954.2|6939.2|6955.4|6940.4|6955.4|6940.4|6953.4|6938.4|4
1724868040000|2024-08-28 18:00:40|6955|6940|6953.7|6938.7|6955|6940|6952.4|6937.4|9
1724868050000|2024-08-28 18:00:50|6954|6939|6952.7|6937.7|6954.2|6939.2|6952.4|6937.4|4
1724868060000|2024-08-28 18:01:00|||||||||1
1724868070000|2024-08-28 18:01:10|6953|6938|6954.3|6939.3|6954.3|6939.3|6953|6938|1
1724868080000|2024-08-28 18:01:20|6953.8|6938.8|6953|6938|6953.8|6938.8|6953|6938|12
1724868090000|2024-08-28 18:01:30|||||||||1
1724868100000|2024-08-28 18:01:40|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1724868110000|2024-08-28 18:01:50|6953.2|6938.2|6953.5|6938.5|6953.5|6938.5|6953.2|6938.2|7
1724868120000|2024-08-28 18:02:00|6953|6938|6952.2|6937.2|6953|6938|6952.2|6937.2|2
1724868130000|2024-08-28 18:02:10|6952.7|6937.7|6953.3|6938.3|6953.3|6938.3|6952.7|6937.7|3
1724868140000|2024-08-28 18:02:20|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|2
1724868150000|2024-08-28 18:02:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|2
1724868160000|2024-08-28 18:02:40|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|5
1724868170000|2024-08-28 18:02:50|6951.2|6936.2|6951|6936|6951.2|6936.2|6950.7|6935.7|3
1724868180000|2024-08-28 18:03:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1724868190000|2024-08-28 18:03:10|6950.7|6935.7|6950.7|6935.7|6951.2|6936.2|6950.7|6935.7|4
1724868200000|2024-08-28 18:03:20|6950.4|6935.4|6949.2|6934.2|6950.4|6935.4|6949.2|6934.2|4
1724868210000|2024-08-28 18:03:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|2
1724868220000|2024-08-28 18:03:40|||||||||1
1724868230000|2024-08-28 18:03:50|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6948.4|6933.4|4
1724868240000|2024-08-28 18:04:00|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|7
1724868250000|2024-08-28 18:04:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|8
1724868260000|2024-08-28 18:04:20|||||||||3
1724868270000|2024-08-28 18:04:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|2
1724868280000|2024-08-28 18:04:40|||||||||3
1724868290000|2024-08-28 18:04:50|6948.7|6933.7|6950.2|6935.2|6950.2|6935.2|6948.7|6933.7|24
1724868300000|2024-08-28 18:05:00|6950.4|6935.4|6950.7|6935.7|6950.7|6935.7|6950.4|6935.4|6
1724868310000|2024-08-28 18:05:10|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|2
1724868320000|2024-08-28 18:05:20|||||||||5
1724868330000|2024-08-28 18:05:30|6950.7|6935.7|6951.4|6936.4|6951.4|6936.4|6950.2|6935.2|3
1724868350000|2024-08-28 18:05:50|6951.7|6936.7|6952.4|6937.4|6953.4|6938.4|6951.7|6936.7|8
1724868360000|2024-08-28 18:06:00|6952.2|6937.2|6952.9|6937.9|6953.4|6938.4|6952.2|6937.2|3
1724868370000|2024-08-28 18:06:10|6953.4|6938.4|6954.9|6939.9|6956.2|6941.2|6953.4|6938.4|7
1724868380000|2024-08-28 18:06:20|6954.5|6939.5|6953.9|6938.9|6954.5|6939.5|6953.7|6938.7|15
1724868390000|2024-08-28 18:06:30|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1724868410000|2024-08-28 18:06:50|6954.2|6939.2|6955.2|6940.2|6955.2|6940.2|6954.2|6939.2|3
1724868420000|2024-08-28 18:07:00|6955.4|6940.4|6954.4|6939.4|6955.4|6940.4|6953.9|6938.9|8
1724868430000|2024-08-28 18:07:10|6954.2|6939.2|6954.9|6939.9|6954.9|6939.9|6954.2|6939.2|3
1724868440000|2024-08-28 18:07:20|6955.2|6940.2|6954.9|6939.9|6955.4|6940.4|6954.9|6939.9|3
1724868460000|2024-08-28 18:07:40|||||||||2
1724868470000|2024-08-28 18:07:50|6954.4|6939.4|6954.2|6939.2|6954.4|6939.4|6954.2|6939.2|1
1724868480000|2024-08-28 18:08:00|6954.4|6939.4|6953.7|6938.7|6954.4|6939.4|6953.7|6938.7|2
1724868500000|2024-08-28 18:08:20|6953.4|6938.4|6953.5|6938.5|6953.5|6938.5|6953.4|6938.4|3
1724868510000|2024-08-28 18:08:30|6953.7|6938.7|6952.4|6937.4|6953.7|6938.7|6952.4|6937.4|6
1724868520000|2024-08-28 18:08:40|6950.7|6935.7|6950.4|6935.4|6950.7|6935.7|6950.4|6935.4|2
1724868530000|2024-08-28 18:08:50|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|0
1724868540000|2024-08-28 18:09:00|6950.7|6935.7|6954.2|6939.2|6954.4|6939.4|6950.7|6935.7|16
1724868550000|2024-08-28 18:09:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1724868560000|2024-08-28 18:09:20|6953.9|6938.9|6954.4|6939.4|6954.7|6939.7|6953.9|6938.9|6
1724868570000|2024-08-28 18:09:30|6954.2|6939.2|6951.7|6936.7|6954.2|6939.2|6951.7|6936.7|3
1724868580000|2024-08-28 18:09:40|6951.4|6936.4|6951.7|6936.7|6951.7|6936.7|6950.4|6935.4|7
1724868590000|2024-08-28 18:09:50|6951.9|6936.9|6949.7|6934.7|6951.9|6936.9|6949.7|6934.7|12
1724868600000|2024-08-28 18:10:00|6949.9|6934.9|6951.9|6936.9|6951.9|6936.9|6949.9|6934.9|10
1724868620000|2024-08-28 18:10:20|6952.2|6937.2|6952.2|6937.2|6952.4|6937.4|6951.4|6936.4|2
1724868630000|2024-08-28 18:10:30|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.9|6935.9|9
1724868640000|2024-08-28 18:10:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1724868650000|2024-08-28 18:10:50|6951.4|6936.4|6952|6937|6952|6937|6950.9|6935.9|10
1724868660000|2024-08-28 18:11:00|6952.4|6937.4|6953.9|6938.9|6954.7|6939.7|6952.4|6937.4|21
1724868670000|2024-08-28 18:11:10|6954.4|6939.4|6954.4|6939.4|6954.7|6939.7|6954.4|6939.4|2
1724868680000|2024-08-28 18:11:20|6954.2|6939.2|6956.7|6941.7|6956.7|6941.7|6953.9|6938.9|5
1724868690000|2024-08-28 18:11:30|||||||||1
1724868700000|2024-08-28 18:11:40|||||||||1
1724868710000|2024-08-28 18:11:50|6957.8|6942.8|6959|6944|6959|6944|6957.8|6942.8|32
1724868720000|2024-08-28 18:12:00|6959.3|6944.3|6960.8|6945.8|6960.8|6945.8|6959.3|6944.3|10
1724868730000|2024-08-28 18:12:10|6961|6946|6960.7|6945.7|6961.5|6946.5|6959.5|6944.5|14
1724868740000|2024-08-28 18:12:20|6959.9|6944.9|6957.5|6942.5|6961|6946|6957.5|6942.5|6
1724868750000|2024-08-28 18:12:30|6956|6941|6958|6943|6958|6943|6956|6941|17
1724868760000|2024-08-28 18:12:40|6957.8|6942.8|6958|6943|6958|6943|6957.8|6942.8|3
1724868770000|2024-08-28 18:12:50|6957.8|6942.8|6949.2|6934.2|6958|6943|6947.8|6932.8|41
1724868780000|2024-08-28 18:13:00|6948.7|6933.7|6946.9|6931.9|6948.7|6933.7|6946.2|6931.2|12
1724868790000|2024-08-28 18:13:10|6947.8|6932.8|6947.2|6932.2|6948.7|6933.7|6947.2|6932.2|20
1724868800000|2024-08-28 18:13:20|6948.4|6933.4|6948.9|6933.9|6950.4|6935.4|6947.4|6932.4|5
1724868810000|2024-08-28 18:13:30|6949.2|6934.2|6947.4|6932.4|6949.2|6934.2|6946.2|6931.2|22
1724868820000|2024-08-28 18:13:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1724868830000|2024-08-28 18:13:50|6946.1|6931.1|6944|6929|6946.1|6931.1|6944|6929|24
1724868840000|2024-08-28 18:14:00|6943.7|6928.7|6944|6929|6945|6930|6943.5|6928.5|28
1724868850000|2024-08-28 18:14:10|6941.7|6926.7|6939.5|6924.5|6941.7|6926.7|6934.4|6919.4|90
1724868860000|2024-08-28 18:14:20|6939.9|6924.9|6939.2|6924.2|6942.2|6927.2|6939.2|6924.2|67
1724868870000|2024-08-28 18:14:30|6939.5|6924.5|6939|6924|6939.5|6924.5|6939|6924|64
1724868880000|2024-08-28 18:14:40|6938.2|6923.2|6932.5|6917.5|6938.2|6923.2|6931.2|6916.2|115
1724868890000|2024-08-28 18:14:50|6933.5|6918.5|6924.9|6909.9|6933.5|6918.5|6924.4|6909.4|142
1724868900000|2024-08-28 18:15:00|6927.5|6912.5|6929.9|6914.9|6931.9|6916.9|6927.2|6912.2|18
1724868910000|2024-08-28 18:15:10|6931.7|6916.7|6932.9|6917.9|6933.2|6918.2|6929.8|6914.8|26
1724868920000|2024-08-28 18:15:20|6933.4|6918.4|6934.4|6919.4|6934.6|6919.6|6932.9|6917.9|10
1724868930000|2024-08-28 18:15:30|6934.9|6919.9|6934.3|6919.3|6935.4|6920.4|6934.3|6919.3|14
1724868940000|2024-08-28 18:15:40|6932.3|6917.3|6930.2|6915.2|6932.3|6917.3|6927.9|6912.9|46
1724868950000|2024-08-28 18:15:50|6930.4|6915.4|6933.9|6918.9|6933.9|6918.9|6930.4|6915.4|13
1724868960000|2024-08-28 18:16:00|6933.4|6918.4|6933.9|6918.9|6934.9|6919.9|6933.4|6918.4|5
1724868970000|2024-08-28 18:16:10|6933.7|6918.7|6934.4|6919.4|6934.4|6919.4|6933.7|6918.7|1
1724868980000|2024-08-28 18:16:20|6934.7|6919.7|6931.2|6916.2|6934.7|6919.7|6929.4|6914.4|40
1724868990000|2024-08-28 18:16:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|0
1724869000000|2024-08-28 18:16:40|6931.7|6916.7|6932.4|6917.4|6932.7|6917.7|6931.7|6916.7|8
1724869010000|2024-08-28 18:16:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|2
1724869020000|2024-08-28 18:17:00|6932.4|6917.4|6933.8|6918.8|6934.4|6919.4|6932.4|6917.4|13
1724869030000|2024-08-28 18:17:10|6933.4|6918.4|6936.7|6921.7|6936.7|6921.7|6933.4|6918.4|4
1724869040000|2024-08-28 18:17:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|51
1724869050000|2024-08-28 18:17:30|6936.6|6921.6|6936.6|6921.6|6937.6|6922.6|6936.6|6921.6|10
1724869060000|2024-08-28 18:17:40|6936.9|6921.9|6936.1|6921.1|6936.9|6921.9|6935.1|6920.1|2
1724869070000|2024-08-28 18:17:50|6936.6|6921.6|6936.9|6921.9|6936.9|6921.9|6936.6|6921.6|1
1724869080000|2024-08-28 18:18:00|6936.6|6921.6|6936.4|6921.4|6936.6|6921.6|6936.3|6921.3|1
1724869090000|2024-08-28 18:18:10|6936.1|6921.1|6936.1|6921.1|6936.4|6921.4|6936.1|6921.1|2
1724869100000|2024-08-28 18:18:20|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|13
1724869110000|2024-08-28 18:18:30|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|22
1724869120000|2024-08-28 18:18:40|||||||||2
1724869130000|2024-08-28 18:18:50|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|2
1724869140000|2024-08-28 18:19:00|6936.4|6921.4|6937.1|6922.1|6937.1|6922.1|6936.4|6921.4|20
1724869150000|2024-08-28 18:19:10|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|1
1724869160000|2024-08-28 18:19:20|6936.4|6921.4|6936.7|6921.7|6936.7|6921.7|6935.9|6920.9|7
1724869170000|2024-08-28 18:19:30|6936.9|6921.9|6937.9|6922.9|6937.9|6922.9|6936.9|6921.9|0
1724869180000|2024-08-28 18:19:40|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|18
1724869190000|2024-08-28 18:19:50|6936.8|6921.8|6936.6|6921.6|6937.4|6922.4|6936.6|6921.6|18
1724893200000|2024-08-29 01:00:00|6940.7|6925.7|6942.9|6927.9|6943.2|6928.2|6939.4|6924.4|11
1724893210000|2024-08-29 01:00:10|6943|6928|6943.7|6928.7|6943.7|6928.7|6942.7|6927.7|0
1724893220000|2024-08-29 01:00:20|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.7|6928.7|0
1724893230000|2024-08-29 01:00:30|6944.2|6929.2|6947.7|6932.7|6947.7|6932.7|6944.2|6929.2|2
1724893260000|2024-08-29 01:01:00|6946.9|6931.9|6947.7|6932.7|6947.7|6932.7|6946.2|6931.2|1
1724893290000|2024-08-29 01:01:30|6949.2|6934.2|6950.7|6935.7|6950.7|6935.7|6949.2|6934.2|1
1724893300000|2024-08-29 01:01:40|6951.7|6936.7|6951.2|6936.2|6952.2|6937.2|6950.7|6935.7|0
1724893310000|2024-08-29 01:01:50|6951.7|6936.7|6951.4|6936.4|6951.7|6936.7|6951.4|6936.4|1
1724893320000|2024-08-29 01:02:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1724893340000|2024-08-29 01:02:20|6951.5|6936.5|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|0
1724893360000|2024-08-29 01:02:40|6951.5|6936.5|6953.2|6938.2|6953.2|6938.2|6951.5|6936.5|1
1724893370000|2024-08-29 01:02:50|6955.9|6940.9|6956.4|6941.4|6957.9|6942.9|6955.9|6940.9|2
1724893380000|2024-08-29 01:03:00|6956.2|6941.2|6956.8|6941.8|6957.7|6942.7|6956.2|6941.2|0
1724893390000|2024-08-29 01:03:10|6956.2|6941.2|6957.7|6942.7|6958.2|6943.2|6956.2|6941.2|1
1724893400000|2024-08-29 01:03:20|6956.5|6941.5|6954.9|6939.9|6956.5|6941.5|6954.9|6939.9|1
1724893410000|2024-08-29 01:03:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1724893430000|2024-08-29 01:03:50|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|1
1724893440000|2024-08-29 01:04:00|6949.3|6934.3|6950.1|6935.1|6950.1|6935.1|6949.3|6934.3|0
1724893470000|2024-08-29 01:04:30|6949.7|6934.7|6950.2|6935.2|6950.2|6935.2|6949.7|6934.7|1
1724893490000|2024-08-29 01:04:50|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|2
1724893510000|2024-08-29 01:05:10|6948.3|6933.3|6947.6|6932.6|6948.3|6933.3|6947.6|6932.6|0
1724893520000|2024-08-29 01:05:20|6945.8|6930.8|6945.9|6930.9|6945.9|6930.9|6945.3|6930.3|4
1724893530000|2024-08-29 01:05:30|6946.3|6931.3|6946.8|6931.8|6946.8|6931.8|6945.1|6930.1|5
1724893540000|2024-08-29 01:05:40|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6947.1|6932.1|0
1724893570000|2024-08-29 01:06:10|6948.3|6933.3|6949.9|6934.9|6949.9|6934.9|6948.3|6933.3|1
1724893580000|2024-08-29 01:06:20|6950.5|6935.5|6951.9|6936.9|6951.9|6936.9|6950.5|6935.5|4
1724893620000|2024-08-29 01:07:00|6952.9|6937.9|6951.4|6936.4|6952.9|6937.9|6951.4|6936.4|1
1724893630000|2024-08-29 01:07:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1724893640000|2024-08-29 01:07:20|6950.9|6935.9|6950.7|6935.7|6950.9|6935.9|6950.7|6935.7|1
1724893670000|2024-08-29 01:07:50|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1724893680000|2024-08-29 01:08:00|6950.7|6935.7|6951.7|6936.7|6951.7|6936.7|6950.7|6935.7|1
1724893720000|2024-08-29 01:08:40|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|2
1724893760000|2024-08-29 01:09:20|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1724893770000|2024-08-29 01:09:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1724893800000|2024-08-29 01:10:00|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|1
1724893840000|2024-08-29 01:10:40|6948.8|6933.8|6949.4|6934.4|6949.4|6934.4|6948.8|6933.8|1
1724893850000|2024-08-29 01:10:50|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1724893870000|2024-08-29 01:11:10|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6947.6|6932.6|1
1724893880000|2024-08-29 01:11:20|6948.9|6933.9|6948.6|6933.6|6948.9|6933.9|6948.6|6933.6|1
1724893890000|2024-08-29 01:11:30|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.6|6932.6|1
1724893910000|2024-08-29 01:11:50|6947.4|6932.4|6948.6|6933.6|6948.9|6933.9|6947.4|6932.4|8
1724893930000|2024-08-29 01:12:10|6948.3|6933.3|6948.1|6933.1|6948.3|6933.3|6948.1|6933.1|0
1724893940000|2024-08-29 01:12:20|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|4
1724893960000|2024-08-29 01:12:40|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1724894010000|2024-08-29 01:13:30|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1724894020000|2024-08-29 01:13:40|6947.7|6932.7|6948.2|6933.2|6948.2|6933.2|6947.7|6932.7|0
1724894040000|2024-08-29 01:14:00|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1724894050000|2024-08-29 01:14:10|6949.7|6934.7|6955.2|6940.2|6955.2|6940.2|6949.7|6934.7|13
1724894090000|2024-08-29 01:14:50|6955.4|6940.4|6958.2|6943.2|6958.2|6943.2|6954.7|6939.7|1
1724894140000|2024-08-29 01:15:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|2
1724894160000|2024-08-29 01:16:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1724894190000|2024-08-29 01:16:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1724894230000|2024-08-29 01:17:10|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1724894240000|2024-08-29 01:17:20|6958|6943|6957.5|6942.5|6958|6943|6957.5|6942.5|1
1724894250000|2024-08-29 01:17:30|6958.2|6943.2|6959|6944|6959|6944|6958.2|6943.2|1
1724894280000|2024-08-29 01:18:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|16
1724894300000|2024-08-29 01:18:20|6963.3|6948.3|6957.5|6942.5|6963.3|6948.3|6957|6942|33
1724894310000|2024-08-29 01:18:30|6958.2|6943.2|6959|6944|6959|6944|6958.2|6943.2|1
1724894320000|2024-08-29 01:18:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1724894340000|2024-08-29 01:19:00|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1724894370000|2024-08-29 01:19:30|6960|6945|6960.5|6945.5|6960.5|6945.5|6960|6945|0
1724894410000|2024-08-29 01:20:10|6961.2|6946.2|6961.4|6946.4|6961.4|6946.4|6961.2|6946.2|0
1724894420000|2024-08-29 01:20:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1724894510000|2024-08-29 01:21:50|6958.8|6943.8|6957.9|6942.9|6958.8|6943.8|6957.9|6942.9|0
1724894520000|2024-08-29 01:22:00|6959.3|6944.3|6960.9|6945.9|6960.9|6945.9|6959.3|6944.3|1
1724894530000|2024-08-29 01:22:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1724894540000|2024-08-29 01:22:20|6958.8|6943.8|6957.4|6942.4|6958.8|6943.8|6957.4|6942.4|1
1724894550000|2024-08-29 01:22:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1724894590000|2024-08-29 01:23:10|6958.2|6943.2|6958.4|6943.4|6958.4|6943.4|6958.2|6943.2|0
1724894610000|2024-08-29 01:23:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1724894660000|2024-08-29 01:24:20|6960.4|6945.4|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|1
1724894670000|2024-08-29 01:24:30|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1724894710000|2024-08-29 01:25:10|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1724894740000|2024-08-29 01:25:40|6961.3|6946.3|6962.4|6947.4|6962.4|6947.4|6961.3|6946.3|1
1724894770000|2024-08-29 01:26:10|6962.2|6947.2|6963.2|6948.2|6963.2|6948.2|6962.2|6947.2|0
1724894820000|2024-08-29 01:27:00|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1724894830000|2024-08-29 01:27:10|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1724894840000|2024-08-29 01:27:20|||||||||1
1724894890000|2024-08-29 01:28:10|6962.6|6947.6|6961.5|6946.5|6962.6|6947.6|6961.5|6946.5|1
1724894920000|2024-08-29 01:28:40|6960.9|6945.9|6958.7|6943.7|6960.9|6945.9|6958.7|6943.7|1
1724894930000|2024-08-29 01:28:50|6958.2|6943.2|6957.9|6942.9|6958.2|6943.2|6954.8|6939.8|6
1724894970000|2024-08-29 01:29:30|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1724894980000|2024-08-29 01:29:40|6959.2|6944.2|6959.5|6944.5|6959.5|6944.5|6959.2|6944.2|1
1724895000000|2024-08-29 01:30:00|6959.7|6944.7|6962.2|6947.2|6962.2|6947.2|6959.7|6944.7|1
1724895010000|2024-08-29 01:30:10|6961.3|6946.3|6960.7|6945.7|6961.3|6946.3|6960.7|6945.7|1
1724895030000|2024-08-29 01:30:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|3
1724895050000|2024-08-29 01:30:50|6956.6|6941.6|6957.1|6942.1|6957.1|6942.1|6956.6|6941.6|3
1724895060000|2024-08-29 01:31:00|6956.9|6941.9|6957.4|6942.4|6957.4|6942.4|6956.9|6941.9|0
1724895070000|2024-08-29 01:31:10|6957|6942|6957|6942|6957|6942|6957|6942|0
1724895080000|2024-08-29 01:31:20|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1724895090000|2024-08-29 01:31:30|6958|6943|6959.7|6944.7|6959.7|6944.7|6958|6943|0
1724895130000|2024-08-29 01:32:10|6960|6945|6960.7|6945.7|6960.7|6945.7|6960|6945|1
1724895210000|2024-08-29 01:33:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1724895220000|2024-08-29 01:33:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1724895260000|2024-08-29 01:34:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1724895280000|2024-08-29 01:34:40|6961|6946|6961|6946|6961|6946|6961|6946|0
1724895340000|2024-08-29 01:35:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1724895370000|2024-08-29 01:36:10|6961|6946|6961|6946|6961|6946|6961|6946|0
1724895390000|2024-08-29 01:36:30|6962|6947|6962|6947|6962|6947|6962|6947|0
1724895410000|2024-08-29 01:36:50|6961.1|6946.1|6961|6946|6961.1|6946.1|6960|6945|2
1724895420000|2024-08-29 01:37:00|6962|6947|6961|6946|6962|6947|6961|6946|0
1724895430000|2024-08-29 01:37:10|6961.5|6946.5|6962|6947|6962|6947|6961.5|6946.5|0
1724895480000|2024-08-29 01:38:00|6960.6|6945.6|6961|6946|6961|6946|6960|6945|2
1724895530000|2024-08-29 01:38:50|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|3
1724895540000|2024-08-29 01:39:00|6960|6945|6960|6945|6960|6945|6960|6945|0
1724895550000|2024-08-29 01:39:10|6960.5|6945.5|6960.2|6945.2|6960.5|6945.5|6960|6945|1
1724895560000|2024-08-29 01:39:20|6960.5|6945.5|6960|6945|6960.5|6945.5|6960|6945|0
1724895620000|2024-08-29 01:40:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1724895630000|2024-08-29 01:40:30|6960.6|6945.6|6959.5|6944.5|6960.6|6945.6|6959.5|6944.5|1
1724895660000|2024-08-29 01:41:00|6959.7|6944.7|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1724895710000|2024-08-29 01:41:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1724895730000|2024-08-29 01:42:10|6959.6|6944.6|6958.7|6943.7|6959.6|6944.6|6958.7|6943.7|5
1724895750000|2024-08-29 01:42:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1724895770000|2024-08-29 01:42:50|6958|6943|6958|6943|6958|6943|6958|6943|0
1724895780000|2024-08-29 01:43:00|6956|6941|6956|6941|6956|6941|6956|6941|1
1724895790000|2024-08-29 01:43:10|6955.7|6940.7|6956.5|6941.5|6956.5|6941.5|6955|6940|3
1724895810000|2024-08-29 01:43:30|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|6
1724895870000|2024-08-29 01:44:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1724895900000|2024-08-29 01:45:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1724895930000|2024-08-29 01:45:30|6956.7|6941.7|6958|6943|6958|6943|6956.2|6941.2|0
1724895940000|2024-08-29 01:45:40|6958.5|6943.5|6959|6944|6959|6944|6958.5|6943.5|0
1724895950000|2024-08-29 01:45:50|6958.7|6943.7|6958.5|6943.5|6958.7|6943.7|6958.5|6943.5|0
1724895960000|2024-08-29 01:46:00|||||||||1
1724895980000|2024-08-29 01:46:20|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1724896020000|2024-08-29 01:47:00|6961|6946|6961|6946|6961|6946|6961|6946|1
1724896030000|2024-08-29 01:47:10|6963|6948|6963|6948|6963|6948|6963|6948|1
1724896070000|2024-08-29 01:47:50|6963.3|6948.3|6963.5|6948.5|6963.5|6948.5|6963.3|6948.3|0
1724896140000|2024-08-29 01:49:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1724896170000|2024-08-29 01:49:30|6963.2|6948.2|6963.5|6948.5|6963.5|6948.5|6963.2|6948.2|0
1724896180000|2024-08-29 01:49:40|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1724896260000|2024-08-29 01:51:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1724896270000|2024-08-29 01:51:10|6965.7|6950.7|6966.2|6951.2|6966.2|6951.2|6965.7|6950.7|3
1724896380000|2024-08-29 01:53:00|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1724896430000|2024-08-29 01:53:50|6965.5|6950.5|6965.8|6950.8|6966|6951|6965.5|6950.5|1
1724896440000|2024-08-29 01:54:00|6966|6951|6966|6951|6966|6951|6965.5|6950.5|0
1724896450000|2024-08-29 01:54:10|6965.7|6950.7|6965.7|6950.7|6966|6951|6965.5|6950.5|0
1724896490000|2024-08-29 01:54:50|6966.2|6951.2|6966.5|6951.5|6966.5|6951.5|6966.2|6951.2|1
1724896500000|2024-08-29 01:55:00|6966.2|6951.2|6966.7|6951.7|6967.7|6952.7|6966.2|6951.2|0
1724896520000|2024-08-29 01:55:20|6969.5|6954.5|6966.2|6951.2|6969.5|6954.5|6966.2|6951.2|23
1724896570000|2024-08-29 01:56:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1724896580000|2024-08-29 01:56:20|6965.9|6950.9|6964.7|6949.7|6965.9|6950.9|6964.7|6949.7|1
1724896590000|2024-08-29 01:56:30|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|1
1724896660000|2024-08-29 01:57:40|6964.6|6949.6|6965.5|6950.5|6965.5|6950.5|6964.6|6949.6|2
1724896670000|2024-08-29 01:57:50|6966|6951|6964.5|6949.5|6966|6951|6964.5|6949.5|0
1724896680000|2024-08-29 01:58:00|6965|6950|6965|6950|6965|6950|6965|6950|1
1724896710000|2024-08-29 01:58:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|2
1724896720000|2024-08-29 01:58:40|6965.2|6950.2|6965|6950|6965.2|6950.2|6965|6950|0
1724896740000|2024-08-29 01:59:00|6965.4|6950.4|6966|6951|6966|6951|6965.4|6950.4|1
1724896750000|2024-08-29 01:59:10|6965.4|6950.4|6965|6950|6965.4|6950.4|6965|6950|0
1724896870000|2024-08-29 02:01:10|6965.3|6950.3|6965.5|6950.5|6965.5|6950.5|6965.3|6950.3|0
1724896890000|2024-08-29 02:01:30|6966|6951|6966|6951|6966|6951|6966|6951|1
1724896900000|2024-08-29 02:01:40|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1724897030000|2024-08-29 02:03:50|6966.7|6951.7|6968|6953|6968|6953|6966.7|6951.7|0
1724897040000|2024-08-29 02:04:00|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1724897050000|2024-08-29 02:04:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1724897110000|2024-08-29 02:05:10|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|0
1724897170000|2024-08-29 02:06:10|6968|6953|6968|6953|6968|6953|6968|6953|0
1724897180000|2024-08-29 02:06:20|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1724897210000|2024-08-29 02:06:50|6967|6952|6965.9|6950.9|6967|6952|6965.9|6950.9|2
1724897290000|2024-08-29 02:08:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1724897350000|2024-08-29 02:09:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1724897490000|2024-08-29 02:11:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1724897560000|2024-08-29 02:12:40|6966.7|6951.7|6966.2|6951.2|6966.7|6951.7|6966.2|6951.2|0
1724897570000|2024-08-29 02:12:50|6965.9|6950.9|6966.2|6951.2|6966.2|6951.2|6965.9|6950.9|3
1724897620000|2024-08-29 02:13:40|6965.1|6950.1|6961|6946|6965.1|6950.1|6961|6946|7
1724897630000|2024-08-29 02:13:50|6959.9|6944.9|6962.5|6947.5|6962.5|6947.5|6959.9|6944.9|3
1724897640000|2024-08-29 02:14:00|6962.8|6947.8|6963|6948|6963|6948|6962.5|6947.5|0
1724897660000|2024-08-29 02:14:20|6962.1|6947.1|6961|6946|6962.1|6947.1|6961|6946|1
1724897680000|2024-08-29 02:14:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6
1724897690000|2024-08-29 02:14:50|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1724897700000|2024-08-29 02:15:00|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1724897750000|2024-08-29 02:15:50|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1724897780000|2024-08-29 02:16:20|6962|6947|6962.2|6947.2|6962.5|6947.5|6961.5|6946.5|0
1724897790000|2024-08-29 02:16:30|6962|6947|6962.5|6947.5|6962.5|6947.5|6961.5|6946.5|0
1724897800000|2024-08-29 02:16:40|6962|6947|6962|6947|6962.5|6947.5|6962|6947|0
1724897830000|2024-08-29 02:17:10|6962.5|6947.5|6962.2|6947.2|6962.5|6947.5|6962|6947|0
1724897840000|2024-08-29 02:17:20|6962.3|6947.3|6962.8|6947.8|6962.8|6947.8|6962.3|6947.3|0
1724897850000|2024-08-29 02:17:30|6963|6948|6963.5|6948.5|6963.5|6948.5|6963|6948|0
1724897860000|2024-08-29 02:17:40|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|0
1724897870000|2024-08-29 02:17:50|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1724897900000|2024-08-29 02:18:20|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|1
1724897910000|2024-08-29 02:18:30|6963|6948|6963|6948|6963|6948|6963|6948|0
1724898080000|2024-08-29 02:21:20|6963.5|6948.5|6964|6949|6964|6949|6963.5|6948.5|0
1724898100000|2024-08-29 02:21:40|6966.3|6951.3|6966.5|6951.5|6966.5|6951.5|6966.3|6951.3|2
1724898110000|2024-08-29 02:21:50|6967.5|6952.5|6969.5|6954.5|6969.5|6954.5|6967.5|6952.5|2
1724898120000|2024-08-29 02:22:00|6970|6955|6971|6956|6971|6956|6970|6955|2
1724898130000|2024-08-29 02:22:10|6971.3|6956.3|6971.5|6956.5|6971.5|6956.5|6971.3|6956.3|0
1724898140000|2024-08-29 02:22:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1724898220000|2024-08-29 02:23:40|6972|6957|6972|6957|6972|6957|6972|6957|0
1724898270000|2024-08-29 02:24:30|6973|6958|6973|6958|6973|6958|6973|6958|1
1724898300000|2024-08-29 02:25:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|0
1724898310000|2024-08-29 02:25:10|6973|6958|6973|6958|6973|6958|6973|6958|0
1724898370000|2024-08-29 02:26:10|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|2
1724898380000|2024-08-29 02:26:20|6973.4|6958.4|6973.7|6958.7|6973.7|6958.7|6973.4|6958.4|1
1724898390000|2024-08-29 02:26:30|6973.4|6958.4|6973.7|6958.7|6973.7|6958.7|6973.2|6958.2|0
1724898400000|2024-08-29 02:26:40|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724898410000|2024-08-29 02:26:50|6973.2|6958.2|6973.3|6958.3|6973.3|6958.3|6973.2|6958.2|0
1724898420000|2024-08-29 02:27:00|6973.5|6958.5|6973.3|6958.3|6973.5|6958.5|6973|6958|0
1724898430000|2024-08-29 02:27:10|6973.5|6958.5|6973.3|6958.3|6973.5|6958.5|6973|6958|0
1724898450000|2024-08-29 02:27:30|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724898460000|2024-08-29 02:27:40|6973.9|6958.9|6974.5|6959.5|6974.5|6959.5|6973.9|6958.9|1
1724898520000|2024-08-29 02:28:40|||||||||1
1724898660000|2024-08-29 02:31:00|6975|6960|6975|6960|6975|6960|6975|6960|0
1724898730000|2024-08-29 02:32:10|6979.4|6964.4|6979.2|6964.2|6979.4|6964.4|6979.2|6964.2|2
1724898770000|2024-08-29 02:32:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724898780000|2024-08-29 02:33:00|6977.2|6962.2|6978.2|6963.2|6978.4|6963.4|6977.2|6962.2|2
1724898790000|2024-08-29 02:33:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6977.9|6962.9|0
1724898800000|2024-08-29 02:33:20|6978.2|6963.2|6978.2|6963.2|6978.4|6963.4|6977.9|6962.9|0
1724898810000|2024-08-29 02:33:30|6977.9|6962.9|6978.2|6963.2|6978.4|6963.4|6977.9|6962.9|0
1724898820000|2024-08-29 02:33:40|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1724898840000|2024-08-29 02:34:00|6976.7|6961.7|6974.2|6959.2|6976.7|6961.7|6974.2|6959.2|1
1724898850000|2024-08-29 02:34:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1724898910000|2024-08-29 02:35:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1724898970000|2024-08-29 02:36:10|6974.5|6959.5|6974.7|6959.7|6974.7|6959.7|6974.5|6959.5|0
1724898980000|2024-08-29 02:36:20|6975.2|6960.2|6978.5|6963.5|6978.5|6963.5|6975.2|6960.2|4
1724898990000|2024-08-29 02:36:30|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1724899000000|2024-08-29 02:36:40|6980.5|6965.5|6981|6966|6981|6966|6980.5|6965.5|0
1724899010000|2024-08-29 02:36:50|6980|6965|6978.2|6963.2|6980|6965|6978.2|6963.2|2
1724899020000|2024-08-29 02:37:00|6977.5|6962.5|6977|6962|6977.5|6962.5|6977|6962|0
1724899090000|2024-08-29 02:38:10|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1724899170000|2024-08-29 02:39:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1724899240000|2024-08-29 02:40:40|6978|6963|6978|6963|6978|6963|6978|6963|0
1724899270000|2024-08-29 02:41:10|6977.7|6962.7|6978|6963|6978|6963|6977.7|6962.7|1
1724899320000|2024-08-29 02:42:00|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1724899330000|2024-08-29 02:42:10|6978|6963|6978|6963|6978|6963|6978|6963|0
1724899410000|2024-08-29 02:43:30|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1724899420000|2024-08-29 02:43:40|6979.5|6964.5|6980.5|6965.5|6980.5|6965.5|6979.5|6964.5|2
1724899460000|2024-08-29 02:44:20|6980.2|6965.2|6980.2|6965.2|6980.5|6965.5|6980.2|6965.2|2
1724899500000|2024-08-29 02:45:00|6979.7|6964.7|6980.5|6965.5|6980.5|6965.5|6979.7|6964.7|0
1724899550000|2024-08-29 02:45:50|6980.7|6965.7|6979.3|6964.3|6981|6966|6979.3|6964.3|0
1724899560000|2024-08-29 02:46:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1724899610000|2024-08-29 02:46:50|6979.2|6964.2|6979|6964|6979.2|6964.2|6979|6964|0
1724899660000|2024-08-29 02:47:40|6978.7|6963.7|6978.5|6963.5|6978.7|6963.7|6978.5|6963.5|0
1724899680000|2024-08-29 02:48:00|6976|6961|6975|6960|6976|6961|6975|6960|3
1724899740000|2024-08-29 02:49:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1724899780000|2024-08-29 02:49:40|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|0
1724899790000|2024-08-29 02:49:50|6973.7|6958.7|6974|6959|6974|6959|6973.7|6958.7|0
1724899800000|2024-08-29 02:50:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1724899940000|2024-08-29 02:52:20|6975|6960|6975.5|6960.5|6975.5|6960.5|6975|6960|0
1724900010000|2024-08-29 02:53:30|6975|6960|6975|6960|6975|6960|6975|6960|0
1724900430000|2024-08-29 03:00:30|6976.7|6961.7|6974.7|6959.7|6976.7|6961.7|6974.7|6959.7|2
1724900490000|2024-08-29 03:01:30|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|1
1724900500000|2024-08-29 03:01:40|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724900510000|2024-08-29 03:01:50|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1724900520000|2024-08-29 03:02:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1724900530000|2024-08-29 03:02:10|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1724900720000|2024-08-29 03:05:20|6969.4|6954.4|6968|6953|6969.4|6954.4|6968|6953|1
1724900780000|2024-08-29 03:06:20|6967|6952|6967|6952|6967|6952|6967|6952|0
1724900840000|2024-08-29 03:07:20|6969|6954|6969|6954|6969|6954|6969|6954|2
1724900940000|2024-08-29 03:09:00|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1724900950000|2024-08-29 03:09:10|6968|6953|6968|6953|6968|6953|6968|6953|0
1724900990000|2024-08-29 03:09:50|6968.3|6953.3|6968.5|6953.5|6968.5|6953.5|6968.3|6953.3|0
1724901000000|2024-08-29 03:10:00|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|0
1724901070000|2024-08-29 03:11:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1724901090000|2024-08-29 03:11:30|6969|6954|6969|6954|6969|6954|6969|6954|0
1724901240000|2024-08-29 03:14:00|6969.8|6954.8|6970.5|6955.5|6970.5|6955.5|6969.8|6954.8|0
1724901250000|2024-08-29 03:14:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1724901400000|2024-08-29 03:16:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1724901410000|2024-08-29 03:16:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1724901430000|2024-08-29 03:17:10|6971|6956|6971|6956|6971|6956|6971|6956|0
1724901780000|2024-08-29 03:23:00|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1724901810000|2024-08-29 03:23:30|6971|6956|6971|6956|6971|6956|6971|6956|0
1724901840000|2024-08-29 03:24:00|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1724901980000|2024-08-29 03:26:20|6971.3|6956.3|6972.3|6957.3|6972.3|6957.3|6971.3|6956.3|0
1724901990000|2024-08-29 03:26:30|6972|6957|6972.5|6957.5|6972.5|6957.5|6972|6957|0
1724902110000|2024-08-29 03:28:30|6972.8|6957.8|6973.5|6958.5|6973.5|6958.5|6972.8|6957.8|0
1724902150000|2024-08-29 03:29:10|6973.2|6958.2|6972.5|6957.5|6973.2|6958.2|6972.5|6957.5|0
1724902160000|2024-08-29 03:29:20|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724902190000|2024-08-29 03:29:50|6973.2|6958.2|6973.3|6958.3|6973.3|6958.3|6973.2|6958.2|1
1724902200000|2024-08-29 03:30:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724902210000|2024-08-29 03:30:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1724902240000|2024-08-29 03:30:40|6972.8|6957.8|6973.5|6958.5|6973.5|6958.5|6972.8|6957.8|0
1724902270000|2024-08-29 03:31:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1724902320000|2024-08-29 03:32:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1724902640000|2024-08-29 03:37:20|6973|6958|6973|6958|6973|6958|6973|6958|0
1724902650000|2024-08-29 03:37:30|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1724902660000|2024-08-29 03:37:40|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1724902740000|2024-08-29 03:39:00|6973.6|6958.6|6974.7|6959.7|6974.7|6959.7|6973.6|6958.6|2
1724902790000|2024-08-29 03:39:50|6975|6960|6975|6960|6975|6960|6975|6960|0
1724903050000|2024-08-29 03:44:10|6978.6|6963.6|6979.1|6964.1|6979.1|6964.1|6978.6|6963.6|4
1724903060000|2024-08-29 03:44:20|6979.6|6964.6|6978.3|6963.3|6980.1|6965.1|6978.3|6963.3|0
1724903070000|2024-08-29 03:44:30|6979|6964|6980.6|6965.6|6980.6|6965.6|6979|6964|2
1724903090000|2024-08-29 03:44:50|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1724903100000|2024-08-29 03:45:00|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|1
1724903110000|2024-08-29 03:45:10|6984.6|6969.6|6985.1|6970.1|6985.1|6970.1|6984.6|6969.6|1
1724903120000|2024-08-29 03:45:20|6985.5|6970.5|6988.3|6973.3|6988.3|6973.3|6985.5|6970.5|1
1724903130000|2024-08-29 03:45:30|6988.6|6973.6|6991.8|6976.8|6991.8|6976.8|6988.6|6973.6|10
1724903140000|2024-08-29 03:45:40|6992.1|6977.1|6993.1|6978.1|6993.1|6978.1|6992.1|6977.1|1
1724903150000|2024-08-29 03:45:50|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|2
1724903160000|2024-08-29 03:46:00|6995.1|6980.1|6993.3|6978.3|6995.1|6980.1|6992.3|6977.3|1
1724903170000|2024-08-29 03:46:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724903190000|2024-08-29 03:46:30|6992.3|6977.3|6992.1|6977.1|6992.3|6977.3|6992.1|6977.1|0
1724903220000|2024-08-29 03:47:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1724903230000|2024-08-29 03:47:10|6991.3|6976.3|6991.1|6976.1|6991.6|6976.6|6991.1|6976.1|0
1724903240000|2024-08-29 03:47:20|6991.3|6976.3|6991.6|6976.6|6991.6|6976.6|6991.3|6976.3|0
1724903250000|2024-08-29 03:47:30|6991.1|6976.1|6990.1|6975.1|6991.1|6976.1|6990.1|6975.1|0
1724903350000|2024-08-29 03:49:10|6989.8|6974.8|6989.6|6974.6|6989.8|6974.8|6989.1|6974.1|0
1724903360000|2024-08-29 03:49:20|6989.3|6974.3|6989.8|6974.8|6989.8|6974.8|6989.3|6974.3|0
1724903370000|2024-08-29 03:49:30|6989.3|6974.3|6989.1|6974.1|6989.8|6974.8|6988.8|6973.8|0
1724903380000|2024-08-29 03:49:40|6988.8|6973.8|6990.3|6975.3|6990.3|6975.3|6988.8|6973.8|0
1724903410000|2024-08-29 03:50:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1724903450000|2024-08-29 03:50:50|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|1
1724903510000|2024-08-29 03:51:50|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1724903520000|2024-08-29 03:52:00|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|1
1724903530000|2024-08-29 03:52:10|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1724903560000|2024-08-29 03:52:40|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1724903630000|2024-08-29 03:53:50|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1724903690000|2024-08-29 03:54:50|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1724903900000|2024-08-29 03:58:20|6991.8|6976.8|6991.3|6976.3|6991.8|6976.8|6991|6976|1
1724903910000|2024-08-29 03:58:30|6991.2|6976.2|6992.8|6977.8|6992.8|6977.8|6991|6976|0
1724903920000|2024-08-29 03:58:40|6993|6978|6993|6978|6993|6978|6993|6978|0
1724903940000|2024-08-29 03:59:00|6991|6976|6991|6976|6991|6976|6991|6976|1
1724903950000|2024-08-29 03:59:10|6989.2|6974.2|6989.3|6974.3|6989.3|6974.3|6989.2|6974.2|1
1724903970000|2024-08-29 03:59:30|6990|6975|6990|6975|6990|6975|6990|6975|0
1724904050000|2024-08-29 04:00:50|6991.5|6976.5|6991.2|6976.2|6991.5|6976.5|6991.2|6976.2|0
1724904060000|2024-08-29 04:01:00|6991|6976|6991|6976|6991|6976|6991|6976|0
1724904110000|2024-08-29 04:01:50|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|0
1724904200000|2024-08-29 04:03:20|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1724904330000|2024-08-29 04:05:30|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|1
1724904340000|2024-08-29 04:05:40|6990|6975|6990|6975|6990|6975|6990|6975|0
1724904390000|2024-08-29 04:06:30|6990.3|6975.3|6990.5|6975.5|6990.5|6975.5|6990.3|6975.3|0
1724904970000|2024-08-29 04:16:10|6991.1|6976.1|6991.3|6976.3|6991.3|6976.3|6991.1|6976.1|0
1724904990000|2024-08-29 04:16:30|6991.1|6976.1|6993.3|6978.3|6993.3|6978.3|6991.1|6976.1|1
1724905000000|2024-08-29 04:16:40|6993|6978|6993|6978|6993|6978|6993|6978|0
1724905010000|2024-08-29 04:16:50|6992.8|6977.8|6994.6|6979.6|6994.6|6979.6|6992.8|6977.8|5
1724905020000|2024-08-29 04:17:00|6994.1|6979.1|6993.6|6978.6|6994.1|6979.1|6993.6|6978.6|9
1724905030000|2024-08-29 04:17:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|1
1724905090000|2024-08-29 04:18:10|6994|6979|6993.1|6978.1|6994|6979|6993.1|6978.1|0
1724905100000|2024-08-29 04:18:20|6993.6|6978.6|6993.4|6978.4|6994.1|6979.1|6993.1|6978.1|0
1724905110000|2024-08-29 04:18:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724905200000|2024-08-29 04:20:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724905540000|2024-08-29 04:25:40|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|0
1724905610000|2024-08-29 04:26:50|6989.3|6974.3|6990|6975|6990|6975|6989.3|6974.3|1
1724905620000|2024-08-29 04:27:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1724905640000|2024-08-29 04:27:20|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|8
1724905650000|2024-08-29 04:27:30|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1724905670000|2024-08-29 04:27:50|6989.6|6974.6|6990.3|6975.3|6991.1|6976.1|6989.6|6974.6|0
1724905680000|2024-08-29 04:28:00|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1724905690000|2024-08-29 04:28:10|6991|6976|6993.6|6978.6|6993.6|6978.6|6991|6976|0
1724905870000|2024-08-29 04:31:10|6994.4|6979.4|6995.8|6980.8|6995.9|6980.9|6994.4|6979.4|0
1724905890000|2024-08-29 04:31:30|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724906030000|2024-08-29 04:33:50|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|2
1724906040000|2024-08-29 04:34:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724906060000|2024-08-29 04:34:20|6991.5|6976.5|6990.8|6975.8|6991.5|6976.5|6990.8|6975.8|0
1724906070000|2024-08-29 04:34:30|6991.7|6976.7|6992.6|6977.6|6992.6|6977.6|6991.7|6976.7|0
1724906140000|2024-08-29 04:35:40|6992|6977|6991.6|6976.6|6992|6977|6991.6|6976.6|0
1724906180000|2024-08-29 04:36:20|6991.8|6976.8|6993.1|6978.1|6993.1|6978.1|6991.8|6976.8|4
1724906240000|2024-08-29 04:37:20|6992|6977|6992|6977|6992|6977|6992|6977|0
1724906250000|2024-08-29 04:37:30|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1724906260000|2024-08-29 04:37:40|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1724906270000|2024-08-29 04:37:50|6990.1|6975.1|6990.3|6975.3|6990.6|6975.6|6990.1|6975.1|1
1724906280000|2024-08-29 04:38:00|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1724906290000|2024-08-29 04:38:10|||||||||1
1724906340000|2024-08-29 04:39:00|6989.5|6974.5|6992.3|6977.3|6992.3|6977.3|6988.1|6973.1|7
1724906350000|2024-08-29 04:39:10|6992.1|6977.1|6989.6|6974.6|6992.1|6977.1|6989.6|6974.6|0
1724906360000|2024-08-29 04:39:20|6990.5|6975.5|6993.1|6978.1|6993.3|6978.3|6990.5|6975.5|3
1724906370000|2024-08-29 04:39:30|6993.4|6978.4|6993.6|6978.6|6994.3|6979.3|6991.6|6976.6|8
1724906420000|2024-08-29 04:40:20|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|5
1724906430000|2024-08-29 04:40:30|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724906590000|2024-08-29 04:43:10|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724906650000|2024-08-29 04:44:10|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1724906670000|2024-08-29 04:44:30|6995.1|6980.1|6994.6|6979.6|6995.1|6980.1|6994.6|6979.6|0
1724906760000|2024-08-29 04:46:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1724906930000|2024-08-29 04:48:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724907320000|2024-08-29 04:55:20|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1724907460000|2024-08-29 04:57:40|6992.6|6977.6|6992.1|6977.1|6992.6|6977.6|6992.1|6977.1|1
1724907470000|2024-08-29 04:57:50|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724907550000|2024-08-29 04:59:10|||||||||1
1724907600000|2024-08-29 05:00:00|6992.3|6977.3|6992.4|6977.4|6992.4|6977.4|6992.3|6977.3|0
1724907610000|2024-08-29 05:00:10|6992.3|6977.3|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1724908600000|2024-08-29 05:16:40|6993.2|6978.2|6993.1|6978.1|6993.2|6978.2|6993.1|6978.1|0
1724908620000|2024-08-29 05:17:00|6993.4|6978.4|6993.6|6978.6|6993.6|6978.6|6993.4|6978.4|0
1724908630000|2024-08-29 05:17:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1724908890000|2024-08-29 05:21:30|6992.5|6977.5|6992.1|6977.1|6992.5|6977.5|6991.1|6976.1|2
1724908900000|2024-08-29 05:21:40|6991.9|6976.9|6992.1|6977.1|6992.1|6977.1|6991.6|6976.6|0
1724908930000|2024-08-29 05:22:10|6991.6|6976.6|6991.1|6976.1|6991.6|6976.6|6991.1|6976.1|0
1724909150000|2024-08-29 05:25:50|6990|6975|6989.4|6974.4|6990|6975|6989.4|6974.4|0
1724909160000|2024-08-29 05:26:00|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1724909190000|2024-08-29 05:26:30|6989.2|6974.2|6988.1|6973.1|6989.2|6974.2|6988.1|6973.1|1
1724909270000|2024-08-29 05:27:50|6989.1|6974.1|6988.7|6973.7|6989.1|6974.1|6988.1|6973.1|0
1724909280000|2024-08-29 05:28:00|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1724909400000|2024-08-29 05:30:00|6989.6|6974.6|6990.1|6975.1|6991.6|6976.6|6989.6|6974.6|2
1724909630000|2024-08-29 05:33:50|6990.6|6975.6|6992.1|6977.1|6992.1|6977.1|6990.6|6975.6|0
1724909660000|2024-08-29 05:34:20|6991.9|6976.9|6992.1|6977.1|6992.1|6977.1|6991.9|6976.9|0
1724909680000|2024-08-29 05:34:40|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1724909820000|2024-08-29 05:37:00|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|0
1724909850000|2024-08-29 05:37:30|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724910000000|2024-08-29 05:40:00|6992.4|6977.4|6993.4|6978.4|6993.4|6978.4|6992.4|6977.4|4
1724910010000|2024-08-29 05:40:10|6994.2|6979.2|6994.9|6979.9|6994.9|6979.9|6994.2|6979.2|0
1724910020000|2024-08-29 05:40:20|6994.6|6979.6|6993.9|6978.9|6994.6|6979.6|6993.8|6978.8|0
1724910030000|2024-08-29 05:40:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724910040000|2024-08-29 05:40:40|6993.1|6978.1|6992.9|6977.9|6993.1|6978.1|6992.8|6977.8|0
1724910050000|2024-08-29 05:40:50|6992.8|6977.8|6992.4|6977.4|6992.8|6977.8|6992.1|6977.1|0
1724910120000|2024-08-29 05:42:00|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1724910130000|2024-08-29 05:42:10|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1724910140000|2024-08-29 05:42:20|6991.3|6976.3|6990.8|6975.8|6991.6|6976.6|6990.8|6975.8|0
1724910170000|2024-08-29 05:42:50|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1724910190000|2024-08-29 05:43:10|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1724910200000|2024-08-29 05:43:20|6991.8|6976.8|6992.6|6977.6|6992.6|6977.6|6991.8|6976.8|3
1724910210000|2024-08-29 05:43:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1724910300000|2024-08-29 05:45:00|6991.6|6976.6|6991.3|6976.3|6991.6|6976.6|6991.3|6976.3|0
1724910310000|2024-08-29 05:45:10|6991.6|6976.6|6993.9|6978.9|6993.9|6978.9|6991.3|6976.3|1
1724910320000|2024-08-29 05:45:20|6994.1|6979.1|6994.2|6979.2|6994.2|6979.2|6994.1|6979.1|2
1724910330000|2024-08-29 05:45:30|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|1
1724910340000|2024-08-29 05:45:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1724910460000|2024-08-29 05:47:40|6992.3|6977.3|6990.1|6975.1|6992.3|6977.3|6990.1|6975.1|9
1724910470000|2024-08-29 05:47:50|6989.3|6974.3|6989.1|6974.1|6989.3|6974.3|6988.6|6973.6|0
1724910540000|2024-08-29 05:49:00|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1724910550000|2024-08-29 05:49:10|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1724910570000|2024-08-29 05:49:30|6989.7|6974.7|6990.1|6975.1|6990.1|6975.1|6989.7|6974.7|0
1724910620000|2024-08-29 05:50:20|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1724910630000|2024-08-29 05:50:30|6989.6|6974.6|6990.1|6975.1|6990.1|6975.1|6989.6|6974.6|0
1724910690000|2024-08-29 05:51:30|6990.4|6975.4|6991.9|6976.9|6991.9|6976.9|6990.4|6975.4|1
1724910710000|2024-08-29 05:51:50|6992.4|6977.4|6993.2|6978.2|6993.2|6978.2|6992.4|6977.4|1
1724910720000|2024-08-29 05:52:00|6993.9|6978.9|6993.4|6978.4|6993.9|6978.9|6993.4|6978.4|0
1724910730000|2024-08-29 05:52:10|6992.8|6977.8|6993.4|6978.4|6993.6|6978.6|6992.8|6977.8|0
1724910790000|2024-08-29 05:53:10|6993.6|6978.6|6993.9|6978.9|6993.9|6978.9|6993.6|6978.6|0
1724910810000|2024-08-29 05:53:30|6996.2|6981.2|6997.7|6982.7|6997.7|6982.7|6996.2|6981.2|2
1724910820000|2024-08-29 05:53:40|6997.9|6982.9|6998.7|6983.7|6998.7|6983.7|6997.9|6982.9|3
1724910830000|2024-08-29 05:53:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|1
1724910840000|2024-08-29 05:54:00|6999.7|6984.7|6999.7|6984.7|6999.8|6984.8|6999.7|6984.7|1
1724910850000|2024-08-29 05:54:10|6999.5|6984.5|6999.8|6984.8|6999.8|6984.8|6999.5|6984.5|2
1724910870000|2024-08-29 05:54:30|7003.4|6988.4|7003.4|6988.4|7003.7|6988.7|7003.2|6988.2|2
1724910890000|2024-08-29 05:54:50|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|3
1724910900000|2024-08-29 05:55:00|7005.2|6990.2|7003.7|6988.7|7005.4|6990.4|7003.7|6988.7|1
1724910910000|2024-08-29 05:55:10|7004|6989|7008.4|6993.4|7008.4|6993.4|7004|6989|4
1724910920000|2024-08-29 05:55:20|7009|6994|7006.7|6991.7|7009|6994|7006.7|6991.7|11
1724910930000|2024-08-29 05:55:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1724910940000|2024-08-29 05:55:40|7006.7|6991.7|7006.4|6991.4|7006.7|6991.7|7006.4|6991.4|0
1724910950000|2024-08-29 05:55:50|7005.9|6990.9|7004.7|6989.7|7005.9|6990.9|7004.7|6989.7|0
1724910960000|2024-08-29 05:56:00|7004.4|6989.4|7003.9|6988.9|7004.4|6989.4|7003.7|6988.7|0
1724911020000|2024-08-29 05:57:00|7004.8|6989.8|7005.9|6990.9|7006.2|6991.2|7004.8|6989.8|1
1724911040000|2024-08-29 05:57:20|7006.2|6991.2|7005.7|6990.7|7006.2|6991.2|7005.7|6990.7|0
1724911050000|2024-08-29 05:57:30|7005.4|6990.4|7007|6992|7007|6992|7005.4|6990.4|2
1724911070000|2024-08-29 05:57:50|7006.5|6991.5|7005.4|6990.4|7006.5|6991.5|7005.4|6990.4|1
1724911080000|2024-08-29 05:58:00|7005.7|6990.7|7006.2|6991.2|7006.2|6991.2|7005.7|6990.7|0
1724911090000|2024-08-29 05:58:10|7004.4|6989.4|6999.4|6984.4|7004.4|6989.4|6999.4|6984.4|2
1724911110000|2024-08-29 05:58:30|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1724911120000|2024-08-29 05:58:40|6998.4|6983.4|6997.4|6982.4|6998.7|6983.7|6997.4|6982.4|0
1724911130000|2024-08-29 05:58:50|6997.2|6982.2|6997.9|6982.9|6997.9|6982.9|6997.2|6982.2|0
1724911140000|2024-08-29 05:59:00|6997.7|6982.7|6997.4|6982.4|6997.7|6982.7|6997.4|6982.4|0
1724911200000|2024-08-29 06:00:00|6996.2|6981.2|6996.7|6981.7|6996.7|6981.7|6996.2|6981.2|0
1724911210000|2024-08-29 06:00:10|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1724911220000|2024-08-29 06:00:20|6994.9|6979.9|6996.7|6981.7|6996.7|6981.7|6994.9|6979.9|11
1724911250000|2024-08-29 06:00:50|6996.9|6981.9|6997.7|6982.7|6997.9|6982.9|6996.9|6981.9|0
1724911280000|2024-08-29 06:01:20|6997.4|6982.4|6996.7|6981.7|6997.4|6982.4|6996.7|6981.7|0
1724911290000|2024-08-29 06:01:30|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|2
1724911410000|2024-08-29 06:03:30|6999|6984|6998.7|6983.7|6999|6984|6998.7|6983.7|1
1724911420000|2024-08-29 06:03:40|6998.9|6983.9|6998.4|6983.4|6998.9|6983.9|6998.4|6983.4|0
1724911440000|2024-08-29 06:04:00|6998.2|6983.2|6997.9|6982.9|6998.2|6983.2|6997.9|6982.9|0
1724911460000|2024-08-29 06:04:20|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|4
1724911480000|2024-08-29 06:04:40|7002.9|6987.9|7003.2|6988.2|7003.2|6988.2|7002.9|6987.9|9
1724911500000|2024-08-29 06:05:00|7003.5|6988.5|7003.4|6988.4|7003.7|6988.7|7003.2|6988.2|0
1724911510000|2024-08-29 06:05:10|7003.2|6988.2|7002.2|6987.2|7003.2|6988.2|7002.2|6987.2|0
1724911530000|2024-08-29 06:05:30|7002.5|6987.5|7002.7|6987.7|7002.7|6987.7|7002.5|6987.5|0
1724911550000|2024-08-29 06:05:50|7002.4|6987.4|7002.2|6987.2|7002.4|6987.4|7002.2|6987.2|0
1724911560000|2024-08-29 06:06:00|7002.7|6987.7|7002.2|6987.2|7002.7|6987.7|7002.2|6987.2|0
1724911570000|2024-08-29 06:06:10|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|2
1724911590000|2024-08-29 06:06:30|7004.7|6989.7|7005.2|6990.2|7005.2|6990.2|7004.7|6989.7|1
1724911600000|2024-08-29 06:06:40|7005.5|6990.5|7005.4|6990.4|7005.7|6990.7|7005.4|6990.4|0
1724911640000|2024-08-29 06:07:20|7004.1|6989.1|7002.4|6987.4|7004.1|6989.1|7002.4|6987.4|1
1724911650000|2024-08-29 06:07:30|7001.6|6986.6|7002.2|6987.2|7002.2|6987.2|7000.4|6985.4|1
1724911660000|2024-08-29 06:07:40|7001.9|6986.9|7002.9|6987.9|7002.9|6987.9|7001.9|6986.9|0
1724911670000|2024-08-29 06:07:50|7003.2|6988.2|7002.9|6987.9|7003.2|6988.2|7002.9|6987.9|0
1724911680000|2024-08-29 06:08:00|7003.2|6988.2|7002.9|6987.9|7003.2|6988.2|7002.9|6987.9|0
1724911710000|2024-08-29 06:08:30|7002.7|6987.7|7002.4|6987.4|7002.7|6987.7|7002.4|6987.4|0
1724911720000|2024-08-29 06:08:40|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1724911740000|2024-08-29 06:09:00|7001.9|6986.9|7002|6987|7002|6987|7001.5|6986.5|0
1724911750000|2024-08-29 06:09:10|7001.7|6986.7|7001.5|6986.5|7001.7|6986.7|7001.5|6986.5|0
1724911790000|2024-08-29 06:09:50|7000.6|6985.6|7000.5|6985.5|7000.6|6985.6|6999.7|6984.7|0
1724911800000|2024-08-29 06:10:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724911810000|2024-08-29 06:10:10|6999.7|6984.7|7001|6986|7001|6986|6999.5|6984.5|0
1724911820000|2024-08-29 06:10:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724911840000|2024-08-29 06:10:40|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724911860000|2024-08-29 06:11:00|7000.3|6985.3|7001.5|6986.5|7001.5|6986.5|7000.3|6985.3|0
1724911880000|2024-08-29 06:11:20|7000.2|6985.2|6999.9|6984.9|7000.2|6985.2|6999.9|6984.9|0
1724911890000|2024-08-29 06:11:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724911920000|2024-08-29 06:12:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1724911960000|2024-08-29 06:12:40|7000.5|6985.5|6999.7|6984.7|7000.5|6985.5|6999.7|6984.7|0
1724911980000|2024-08-29 06:13:00|7000|6985|7000.2|6985.2|7000.2|6985.2|7000|6985|0
1724911990000|2024-08-29 06:13:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724912040000|2024-08-29 06:14:00|7001|6986|7001|6986|7001.5|6986.5|7000.5|6985.5|0
1724912050000|2024-08-29 06:14:10|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1724912090000|2024-08-29 06:14:50|7000.3|6985.3|7000|6985|7000.3|6985.3|7000|6985|0
1724912100000|2024-08-29 06:15:00|7000.2|6985.2|7000.5|6985.5|7000.5|6985.5|7000.2|6985.2|0
1724912120000|2024-08-29 06:15:20|6999.9|6984.9|7000|6985|7000|6985|6999.9|6984.9|0
1724912130000|2024-08-29 06:15:30|6999.7|6984.7|7000.5|6985.5|7000.5|6985.5|6999.7|6984.7|0
1724912200000|2024-08-29 06:16:40|7001|6986|7000.5|6985.5|7001.5|6986.5|7000.5|6985.5|0
1724912240000|2024-08-29 06:17:20|7002|6987|7002.2|6987.2|7002.2|6987.2|7002|6987|1
1724912260000|2024-08-29 06:17:40|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|2
1724912270000|2024-08-29 06:17:50|6999.1|6984.1|6998.5|6983.5|6999.1|6984.1|6998.5|6983.5|0
1724912280000|2024-08-29 06:18:00|||||||||1
1724912300000|2024-08-29 06:18:20|7001|6986|7001|6986|7001|6986|7001|6986|2
1724912310000|2024-08-29 06:18:30|7002.7|6987.7|7002.7|6987.7|7003|6988|7002.2|6987.2|5
1724912320000|2024-08-29 06:18:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|1
1724912330000|2024-08-29 06:18:50|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|1
1724912340000|2024-08-29 06:19:00|7003.2|6988.2|7002.7|6987.7|7003.2|6988.2|7002.5|6987.5|0
1724912350000|2024-08-29 06:19:10|7002.5|6987.5|7002|6987|7002.7|6987.7|7002|6987|1
1724912360000|2024-08-29 06:19:20|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724912380000|2024-08-29 06:19:40|7001.4|6986.4|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1724912400000|2024-08-29 06:20:00|7001.2|6986.2|6998.5|6983.5|7001.2|6986.2|6998.5|6983.5|0
1724912460000|2024-08-29 06:21:00|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724912470000|2024-08-29 06:21:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|4
1724912480000|2024-08-29 06:21:20|6999.5|6984.5|7000|6985|7000|6985|6999.5|6984.5|0
1724912500000|2024-08-29 06:21:40|6999.7|6984.7|6999.5|6984.5|6999.7|6984.7|6999.5|6984.5|1
1724912540000|2024-08-29 06:22:20|6998.7|6983.7|6999.2|6984.2|6999.5|6984.5|6998.7|6983.7|1
1724912550000|2024-08-29 06:22:30|6998.7|6983.7|6999.5|6984.5|6999.5|6984.5|6998.7|6983.7|0
1724912560000|2024-08-29 06:22:40|7000|6985|7000.2|6985.2|7000.2|6985.2|7000|6985|0
1724912570000|2024-08-29 06:22:50|7000|6985|7000.2|6985.2|7000.5|6985.5|6999.5|6984.5|1
1724912580000|2024-08-29 06:23:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1724912590000|2024-08-29 06:23:10|7000.5|6985.5|7001.5|6986.5|7001.5|6986.5|7000.5|6985.5|3
1724912700000|2024-08-29 06:25:00|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724912720000|2024-08-29 06:25:20|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|3
1724912740000|2024-08-29 06:25:40|7001.7|6986.7|7002.5|6987.5|7002.5|6987.5|7001.7|6986.7|2
1724912810000|2024-08-29 06:26:50|7002|6987|7002|6987|7002|6987|7002|6987|0
1724912820000|2024-08-29 06:27:00|7001.7|6986.7|6999.5|6984.5|7001.8|6986.8|6999.5|6984.5|0
1724912850000|2024-08-29 06:27:30|6999.8|6984.8|7000|6985|7000|6985|6999.8|6984.8|0
1724912880000|2024-08-29 06:28:00|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|1
1724912920000|2024-08-29 06:28:40|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|0
1724912940000|2024-08-29 06:29:00|6999.5|6984.5|6999|6984|6999.5|6984.5|6998.7|6983.7|0
1724912950000|2024-08-29 06:29:10|6998.7|6983.7|6998.5|6983.5|6998.7|6983.7|6998.5|6983.5|0
1724912970000|2024-08-29 06:29:30|7000|6985|7000.5|6985.5|7001|6986|7000|6985|2
1724912990000|2024-08-29 06:29:50|7000.8|6985.8|7000.5|6985.5|7000.8|6985.8|7000.5|6985.5|1
1724913160000|2024-08-29 06:32:40|7000|6985|6999.5|6984.5|7000|6985|6999.5|6984.5|0
1724913200000|2024-08-29 06:33:20|6999.2|6984.2|6999|6984|6999.2|6984.2|6999|6984|0
1724913240000|2024-08-29 06:34:00|6998.7|6983.7|6998.5|6983.5|6998.7|6983.7|6998.5|6983.5|0
1724913270000|2024-08-29 06:34:30|6998|6983|6999|6984|6999|6984|6998|6983|0
1724913280000|2024-08-29 06:34:40|6998.7|6983.7|6999|6984|6999|6984|6998.5|6983.5|0
1724913290000|2024-08-29 06:34:50|6998.5|6983.5|6999|6984|6999|6984|6998.5|6983.5|0
1724913300000|2024-08-29 06:35:00|6998.7|6983.7|7000|6985|7000|6985|6998.5|6983.5|0
1724913310000|2024-08-29 06:35:10|6999.7|6984.7|6999.5|6984.5|6999.7|6984.7|6999.5|6984.5|0
1724913320000|2024-08-29 06:35:20|6999.8|6984.8|6999.5|6984.5|7000|6985|6999.5|6984.5|0
1724913330000|2024-08-29 06:35:30|7000.1|6985.1|7000.3|6985.3|7000.5|6985.5|7000.1|6985.1|0
1724913340000|2024-08-29 06:35:40|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724913420000|2024-08-29 06:37:00|7000.2|6985.2|6999.5|6984.5|7000.2|6985.2|6998.7|6983.7|0
1724913540000|2024-08-29 06:39:00|7000|6985|7000.5|6985.5|7001|6986|7000|6985|0
1724913570000|2024-08-29 06:39:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1724913580000|2024-08-29 06:39:40|7001.4|6986.4|7000.3|6985.3|7001.4|6986.4|7000.3|6985.3|1
1724913590000|2024-08-29 06:39:50|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|0
1724913680000|2024-08-29 06:41:20|7001.3|6986.3|7001|6986|7001.5|6986.5|7001|6986|0
1724913690000|2024-08-29 06:41:30|7001.3|6986.3|7001.3|6986.3|7001.5|6986.5|7001.3|6986.3|0
1724913700000|2024-08-29 06:41:40|7001|6986|7001|6986|7001|6986|7001|6986|0
1724913720000|2024-08-29 06:42:00|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|0
1724913740000|2024-08-29 06:42:20|7000.5|6985.5|7000.3|6985.3|7001|6986|7000.3|6985.3|0
1724913750000|2024-08-29 06:42:30|7000|6985|7000|6985|7001|6986|7000|6985|0
1724913760000|2024-08-29 06:42:40|7000.6|6985.6|7000|6985|7001|6986|7000|6985|0
1724913800000|2024-08-29 06:43:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724913810000|2024-08-29 06:43:30|7001|6986|7002|6987|7002|6987|7001|6986|0
1724913880000|2024-08-29 06:44:40|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1724913900000|2024-08-29 06:45:00|7002.8|6987.8|7003|6988|7003|6988|7002.8|6987.8|0
1724913940000|2024-08-29 06:45:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1724913950000|2024-08-29 06:45:50|||||||||2
1724913960000|2024-08-29 06:46:00|7005|6990|7005.3|6990.3|7005.3|6990.3|7005|6990|5
1724913980000|2024-08-29 06:46:20|||||||||4
1724914080000|2024-08-29 06:48:00|7003.8|6988.8|7003.3|6988.3|7004.3|6989.3|7003.3|6988.3|1
1724914090000|2024-08-29 06:48:10|7002.8|6987.8|7002.5|6987.5|7002.8|6987.8|7002.5|6987.5|0
1724914120000|2024-08-29 06:48:40|7001|6986|7001|6986|7001|6986|7001|6986|12
1724914130000|2024-08-29 06:48:50|7002|6987|7002|6987|7002|6987|7002|6987|0
1724914150000|2024-08-29 06:49:10|7001.8|6986.8|7001.5|6986.5|7001.8|6986.8|7001.5|6986.5|0
1724914180000|2024-08-29 06:49:40|7002.5|6987.5|7002.3|6987.3|7002.5|6987.5|7001.8|6986.8|0
1724914190000|2024-08-29 06:49:50|7001.8|6986.8|7002.3|6987.3|7002.5|6987.5|7001.8|6986.8|0
1724914200000|2024-08-29 06:50:00|7002.5|6987.5|7001.8|6986.8|7002.5|6987.5|7001.8|6986.8|0
1724914280000|2024-08-29 06:51:20|7002.3|6987.3|7002.5|6987.5|7002.5|6987.5|7002.3|6987.3|0
1724914410000|2024-08-29 06:53:30|7001.3|6986.3|7001.5|6986.5|7001.5|6986.5|7001.3|6986.3|2
1724914420000|2024-08-29 06:53:40|7001.3|6986.3|7001.3|6986.3|7001.5|6986.5|7001.3|6986.3|0
1724914430000|2024-08-29 06:53:50|7001.5|6986.5|7001.5|6986.5|7001.8|6986.8|7001.3|6986.3|0
1724914440000|2024-08-29 06:54:00|7001.3|6986.3|7002.3|6987.3|7002.3|6987.3|7001.3|6986.3|0
1724914450000|2024-08-29 06:54:10|7002|6987|7002.3|6987.3|7002.3|6987.3|7001.5|6986.5|0
1724914460000|2024-08-29 06:54:20|7001.8|6986.8|7002.3|6987.3|7002.8|6987.8|7001.8|6986.8|0
1724914480000|2024-08-29 06:54:40|7001.8|6986.8|7002.3|6987.3|7002.3|6987.3|7001.8|6986.8|0
1724914490000|2024-08-29 06:54:50|7001.8|6986.8|7002.3|6987.3|7002.3|6987.3|7001.8|6986.8|0
1724914500000|2024-08-29 06:55:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1724914510000|2024-08-29 06:55:10|7001.8|6986.8|7002|6987|7002|6987|7001.8|6986.8|0
1724914520000|2024-08-29 06:55:20|7002.3|6987.3|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1724914540000|2024-08-29 06:55:40|7001.3|6986.3|6998.5|6983.5|7001.8|6986.8|6998.5|6983.5|1
1724914550000|2024-08-29 06:55:50|6998.8|6983.8|6998.3|6983.3|6998.8|6983.8|6998.3|6983.3|0
1724914560000|2024-08-29 06:56:00|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724914570000|2024-08-29 06:56:10|||||||||2
1724914580000|2024-08-29 06:56:20|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724914590000|2024-08-29 06:56:30|6996|6981|6998.3|6983.3|6998.3|6983.3|6996|6981|1
1724914620000|2024-08-29 06:57:00|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|2
1724914630000|2024-08-29 06:57:10|6998.3|6983.3|6997.8|6982.8|6998.3|6983.3|6997.3|6982.3|2
1724914640000|2024-08-29 06:57:20|6997.3|6982.3|6998.5|6983.5|6998.5|6983.5|6997.3|6982.3|6
1724914660000|2024-08-29 06:57:40|6998.3|6983.3|6997.8|6982.8|6998.3|6983.3|6997.8|6982.8|1
1724914670000|2024-08-29 06:57:50|6998.3|6983.3|6997.3|6982.3|6998.3|6983.3|6997.3|6982.3|6
1724914680000|2024-08-29 06:58:00|6997.8|6982.8|6996.2|6981.2|6999.3|6984.3|6996.2|6981.2|3
1724914690000|2024-08-29 06:58:10|6996.3|6981.3|6998|6983|6998|6983|6996.3|6981.3|2
1724914700000|2024-08-29 06:58:20|6998.3|6983.3|6998.8|6983.8|6998.8|6983.8|6998.3|6983.3|1
1724914710000|2024-08-29 06:58:30|6999.8|6984.8|6999.3|6984.3|7000.3|6985.3|6999.3|6984.3|2
1724914720000|2024-08-29 06:58:40|6999|6984|6999|6984|6999.3|6984.3|6999|6984|0
1724914730000|2024-08-29 06:58:50|6999.3|6984.3|6999|6984|6999.3|6984.3|6999|6984|0
1724914750000|2024-08-29 06:59:10|6998.4|6983.4|6997.8|6982.8|6998.4|6983.4|6997.8|6982.8|0
1724914760000|2024-08-29 06:59:20|6998|6983|6998.3|6983.3|6998.3|6983.3|6998|6983|0
1724914780000|2024-08-29 06:59:40|6997.4|6982.4|6995.2|6980.2|6997.4|6982.4|6995.2|6980.2|2
1724914800000|2024-08-29 07:00:00|6994.7|6979.7|6988.7|6973.7|6994.7|6979.7|6988.7|6973.7|0
1724914810000|2024-08-29 07:00:10|6989|6974|6988.7|6973.7|6989|6974|6988.7|6973.7|0
1724914830000|2024-08-29 07:00:30|6989|6974|6989|6974|6989|6974|6989|6974|0
1724914890000|2024-08-29 07:01:30|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1724914920000|2024-08-29 07:02:00|6987.2|6972.2|6987.5|6972.5|6987.5|6972.5|6987.2|6972.2|0
1724914970000|2024-08-29 07:02:50|6988.2|6973.2|6989|6974|6989|6974|6988.2|6973.2|1
1724914990000|2024-08-29 07:03:10|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|2
1724915010000|2024-08-29 07:03:30|6988.5|6973.5|6988.7|6973.7|6989|6974|6988.5|6973.5|0
1724915020000|2024-08-29 07:03:40|6989|6974|6988.8|6973.8|6989|6974|6988.5|6973.5|0
1724915040000|2024-08-29 07:04:00|6989|6974|6994.8|6979.8|6994.8|6979.8|6989|6974|5
1724915050000|2024-08-29 07:04:10|6994.5|6979.5|6994|6979|6994.5|6979.5|6994|6979|0
1724915060000|2024-08-29 07:04:20|6993.7|6978.7|6993.5|6978.5|6993.8|6978.8|6993.5|6978.5|0
1724915080000|2024-08-29 07:04:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724915090000|2024-08-29 07:04:50|6993|6978|6993|6978|6993|6978|6993|6978|0
1724915110000|2024-08-29 07:05:10|6991.3|6976.3|6991.2|6976.2|6991.3|6976.3|6991.2|6976.2|5
1724915130000|2024-08-29 07:05:30|6991|6976|6991|6976|6991|6976|6991|6976|0
1724915140000|2024-08-29 07:05:40|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1724915150000|2024-08-29 07:05:50|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1724915190000|2024-08-29 07:06:30|6991.2|6976.2|6990.5|6975.5|6991.2|6976.2|6990|6975|0
1724915200000|2024-08-29 07:06:40|6991|6976|6991|6976|6991|6976|6991|6976|0
1724915220000|2024-08-29 07:07:00|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|5
1724915230000|2024-08-29 07:07:10|6989.5|6974.5|6989.8|6974.8|6989.8|6974.8|6989.5|6974.5|1
1724915240000|2024-08-29 07:07:20|6989.2|6974.2|6989|6974|6989.2|6974.2|6989|6974|0
1724915290000|2024-08-29 07:08:10|6995|6980|6995|6980|6995|6980|6995|6980|26
1724915300000|2024-08-29 07:08:20|6994.4|6979.4|6994.2|6979.2|6994.4|6979.4|6994.2|6979.2|0
1724915310000|2024-08-29 07:08:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1724915320000|2024-08-29 07:08:40|6993.6|6978.6|6992.7|6977.7|6993.6|6978.6|6992.7|6977.7|2
1724915330000|2024-08-29 07:08:50|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1724915340000|2024-08-29 07:09:00|6992.7|6977.7|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|0
1724915380000|2024-08-29 07:09:40|6994|6979|6994|6979|6994|6979|6994|6979|0
1724915390000|2024-08-29 07:09:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1724915400000|2024-08-29 07:10:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1724915420000|2024-08-29 07:10:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6
1724915490000|2024-08-29 07:11:30|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|9
1724915510000|2024-08-29 07:11:50|6995.8|6980.8|6995.6|6980.6|6996.1|6981.1|6995.6|6980.6|0
1724915520000|2024-08-29 07:12:00|6995.8|6980.8|6996.1|6981.1|6996.1|6981.1|6995.8|6980.8|0
1724915560000|2024-08-29 07:12:40|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1724915620000|2024-08-29 07:13:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724915630000|2024-08-29 07:13:50|6994.8|6979.8|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|1
1724915640000|2024-08-29 07:14:00|6994.6|6979.6|6995.8|6980.8|6995.8|6980.8|6994.6|6979.6|0
1724915670000|2024-08-29 07:14:30|6995.2|6980.2|6995|6980|6995.2|6980.2|6995|6980|0
1724915680000|2024-08-29 07:14:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1724915710000|2024-08-29 07:15:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724915720000|2024-08-29 07:15:20|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|1
1724915840000|2024-08-29 07:17:20|6993.8|6978.8|6995.8|6980.8|6995.8|6980.8|6993.8|6978.8|1
1724915850000|2024-08-29 07:17:30|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724915890000|2024-08-29 07:18:10|6996.3|6981.3|6995.8|6980.8|6996.3|6981.3|6995.8|6980.8|0
1724915900000|2024-08-29 07:18:20|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1724915940000|2024-08-29 07:19:00|6994.8|6979.8|6994.5|6979.5|6994.8|6979.8|6994.5|6979.5|0
1724916000000|2024-08-29 07:20:00|6995.1|6980.1|6995.3|6980.3|6995.3|6980.3|6994.8|6979.8|0
1724916020000|2024-08-29 07:20:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1724916030000|2024-08-29 07:20:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724916040000|2024-08-29 07:20:40|6994.8|6979.8|6994.6|6979.6|6994.8|6979.8|6994.6|6979.6|0
1724916060000|2024-08-29 07:21:00|6994.8|6979.8|6994.6|6979.6|6994.8|6979.8|6994.6|6979.6|0
1724916120000|2024-08-29 07:22:00|6993.6|6978.6|6993|6978|6993.6|6978.6|6993|6978|0
1724916180000|2024-08-29 07:23:00|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1724916280000|2024-08-29 07:24:40|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1724916330000|2024-08-29 07:25:30|6996.8|6981.8|6997.1|6982.1|6997.1|6982.1|6996.8|6981.8|3
1724916340000|2024-08-29 07:25:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1724916350000|2024-08-29 07:25:50|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724916360000|2024-08-29 07:26:00|6998|6983|6999.3|6984.3|6999.3|6984.3|6998|6983|2
1724916370000|2024-08-29 07:26:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1724916380000|2024-08-29 07:26:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1724916390000|2024-08-29 07:26:30|6999.6|6984.6|6999.3|6984.3|6999.8|6984.8|6999.3|6984.3|0
1724916420000|2024-08-29 07:27:00|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|14
1724916430000|2024-08-29 07:27:10|7003.6|6988.6|7002.8|6987.8|7003.6|6988.6|7002.5|6987.5|0
1724916440000|2024-08-29 07:27:20|7002.5|6987.5|7002.6|6987.6|7002.6|6987.6|7002|6987|0
1724916460000|2024-08-29 07:27:40|7002.3|6987.3|7002|6987|7002.3|6987.3|7002|6987|0
1724916470000|2024-08-29 07:27:50|7003.9|6988.9|7006.3|6991.3|7006.3|6991.3|7003.9|6988.9|2
1724916490000|2024-08-29 07:28:10|7006|6991|7003.3|6988.3|7006|6991|7003.3|6988.3|0
1724916510000|2024-08-29 07:28:30|7003.9|6988.9|7004.6|6989.6|7004.6|6989.6|7003.9|6988.9|0
1724916540000|2024-08-29 07:29:00|7004.3|6989.3|7003.1|6988.1|7004.3|6989.3|7002.8|6987.8|0
1724916550000|2024-08-29 07:29:10|7002.8|6987.8|7001.1|6986.1|7002.8|6987.8|7001.1|6986.1|0
1724916560000|2024-08-29 07:29:20|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|7000.3|6985.3|0
1724916570000|2024-08-29 07:29:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1724916590000|2024-08-29 07:29:50|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1724916640000|2024-08-29 07:30:40|6999.3|6984.3|6999|6984|6999.8|6984.8|6999|6984|0
1724916660000|2024-08-29 07:31:00|6998.8|6983.8|6999.3|6984.3|6999.3|6984.3|6998.8|6983.8|0
1724916670000|2024-08-29 07:31:10|||||||||1
1724916700000|2024-08-29 07:31:40|6999.6|6984.6|7000.6|6985.6|7000.6|6985.6|6999.6|6984.6|1
1724916730000|2024-08-29 07:32:10|6999.8|6984.8|6999.6|6984.6|6999.8|6984.8|6999.6|6984.6|2
1724916740000|2024-08-29 07:32:20|6999|6984|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1724916750000|2024-08-29 07:32:30|6999.3|6984.3|6999.6|6984.6|6999.6|6984.6|6999.3|6984.3|0
1724916780000|2024-08-29 07:33:00|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|1
1724916790000|2024-08-29 07:33:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1724916850000|2024-08-29 07:34:10|6999.8|6984.8|6999.6|6984.6|6999.8|6984.8|6999.6|6984.6|0
1724916860000|2024-08-29 07:34:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1724916870000|2024-08-29 07:34:30|6995|6980|6995|6980|6995|6980|6995|6980|2
1724916880000|2024-08-29 07:34:40|6994.8|6979.8|6994|6979|6994.8|6979.8|6994|6979|0
1724916900000|2024-08-29 07:35:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724916950000|2024-08-29 07:35:50|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1724916970000|2024-08-29 07:36:10|6993|6978|6993|6978|6993|6978|6993|6978|0
1724916990000|2024-08-29 07:36:30|6992.5|6977.5|6991.5|6976.5|6992.5|6977.5|6991.5|6976.5|0
1724917030000|2024-08-29 07:37:10|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|8
1724917050000|2024-08-29 07:37:30|6993.8|6978.8|6994.4|6979.4|6994.4|6979.4|6993.8|6978.8|0
1724917120000|2024-08-29 07:38:40|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1724917140000|2024-08-29 07:39:00|6995.5|6980.5|6997.8|6982.8|6997.8|6982.8|6995.5|6980.5|2
1724917150000|2024-08-29 07:39:10|6997.3|6982.3|6995.9|6980.9|6997.3|6982.3|6995.9|6980.9|0
1724917160000|2024-08-29 07:39:20|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724917170000|2024-08-29 07:39:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1724917330000|2024-08-29 07:42:10|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724917390000|2024-08-29 07:43:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724917430000|2024-08-29 07:43:50|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1724917440000|2024-08-29 07:44:00|6995.6|6980.6|6996.6|6981.6|6997.4|6982.4|6994.8|6979.8|3
1724917450000|2024-08-29 07:44:10|6995.3|6980.3|6994.9|6979.9|6995.3|6980.3|6994.6|6979.6|0
1724917470000|2024-08-29 07:44:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1724917500000|2024-08-29 07:45:00|6994.9|6979.9|6994.6|6979.6|6994.9|6979.9|6994.6|6979.6|0
1724917510000|2024-08-29 07:45:10|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|2
1724917520000|2024-08-29 07:45:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|3
1724917540000|2024-08-29 07:45:40|6992.1|6977.1|6991.8|6976.8|6992.1|6977.1|6991.8|6976.8|0
1724917560000|2024-08-29 07:46:00|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1724917600000|2024-08-29 07:46:40|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1724917620000|2024-08-29 07:47:00|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1724917750000|2024-08-29 07:49:10|6989.8|6974.8|6989.3|6974.3|6989.8|6974.8|6989.3|6974.3|0
1724917800000|2024-08-29 07:50:00|6989.6|6974.6|6989.1|6974.1|6989.6|6974.6|6989.1|6974.1|0
1724917810000|2024-08-29 07:50:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1724917820000|2024-08-29 07:50:20|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1724917860000|2024-08-29 07:51:00|6993.1|6978.1|6991.9|6976.9|6993.1|6978.1|6991.9|6976.9|1
1724917870000|2024-08-29 07:51:10|6991.4|6976.4|6990.3|6975.3|6991.4|6976.4|6990.3|6975.3|3
1724917890000|2024-08-29 07:51:30|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1724917980000|2024-08-29 07:53:00|6989.9|6974.9|6990.1|6975.1|6990.1|6975.1|6989.9|6974.9|0
1724917990000|2024-08-29 07:53:10|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1724918040000|2024-08-29 07:54:00|6994.6|6979.6|6996.1|6981.1|6996.1|6981.1|6994.6|6979.6|5
1724918050000|2024-08-29 07:54:10|6994.3|6979.3|6993.6|6978.6|6994.3|6979.3|6993.6|6978.6|0
1724918060000|2024-08-29 07:54:20|6993.8|6978.8|6994.6|6979.6|6994.6|6979.6|6993.8|6978.8|10
1724918070000|2024-08-29 07:54:30|6995|6980|6994.6|6979.6|6995|6980|6994.6|6979.6|0
1724918090000|2024-08-29 07:54:50|6994.3|6979.3|6994.3|6979.3|6994.6|6979.6|6994.3|6979.3|0
1724918120000|2024-08-29 07:55:20|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|2
1724918160000|2024-08-29 07:56:00|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1724918220000|2024-08-29 07:57:00|6992.1|6977.1|6991.9|6976.9|6992.1|6977.1|6991.9|6976.9|4
1724918230000|2024-08-29 07:57:10|6992.1|6977.1|6991.9|6976.9|6992.1|6977.1|6991.9|6976.9|0
1724918260000|2024-08-29 07:57:40|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1724918280000|2024-08-29 07:58:00|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1724918290000|2024-08-29 07:58:10|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1724918310000|2024-08-29 07:58:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1724918340000|2024-08-29 07:59:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|1
1724918350000|2024-08-29 07:59:10|6994.6|6979.6|6993.4|6978.4|6994.6|6979.6|6993.4|6978.4|0
1724918360000|2024-08-29 07:59:20|6994.6|6979.6|6995.4|6980.4|6995.4|6980.4|6994.6|6979.6|0
1724918370000|2024-08-29 07:59:30|6994.9|6979.9|6994.4|6979.4|6994.9|6979.9|6994.1|6979.1|1
1724918380000|2024-08-29 07:59:40|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|1
1724918390000|2024-08-29 07:59:50|6994.8|6979.8|6995.4|6980.4|6995.4|6980.4|6994.6|6979.6|1
1724918400000|2024-08-29 08:00:00|6995.9|6980.9|6995.1|6980.1|6995.9|6980.9|6994.6|6979.6|3
1724918420000|2024-08-29 08:00:20|6996.4|6981.4|6999.1|6984.1|6999.4|6984.4|6996.4|6981.4|9
1724918430000|2024-08-29 08:00:30|6998.9|6983.9|6998.8|6983.8|6999.4|6984.4|6998.8|6983.8|0
1724918440000|2024-08-29 08:00:40|6999.3|6984.3|6999.9|6984.9|6999.9|6984.9|6999.3|6984.3|0
1724918470000|2024-08-29 08:01:10|6999.4|6984.4|6997.6|6982.6|6999.4|6984.4|6997|6982|1
1724918480000|2024-08-29 08:01:20|6998.4|6983.4|6999.1|6984.1|6999.1|6984.1|6998.4|6983.4|0
1724918500000|2024-08-29 08:01:40|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|0
1724918520000|2024-08-29 08:02:00|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|1
1724918530000|2024-08-29 08:02:10|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1724918550000|2024-08-29 08:02:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724918570000|2024-08-29 08:02:50|6997.1|6982.1|6995.3|6980.3|6997.1|6982.1|6995.3|6980.3|4
1724918580000|2024-08-29 08:03:00|6995.9|6980.9|6998.9|6983.9|6998.9|6983.9|6995.9|6980.9|2
1724918590000|2024-08-29 08:03:10|6999.3|6984.3|6999|6984|6999.3|6984.3|6999|6984|0
1724918610000|2024-08-29 08:03:30|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1724918650000|2024-08-29 08:04:10|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1724918700000|2024-08-29 08:05:00|6999|6984|6999.3|6984.3|6999.3|6984.3|6998.8|6983.8|0
1724918710000|2024-08-29 08:05:10|6999|6984|6998.8|6983.8|6999|6984|6998.8|6983.8|0
1724918760000|2024-08-29 08:06:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724918800000|2024-08-29 08:06:40|6998.1|6983.1|6995.3|6980.3|6998.3|6983.3|6995.3|6980.3|2
1724918830000|2024-08-29 08:07:10|6995.6|6980.6|6994.8|6979.8|6995.8|6980.8|6994.8|6979.8|0
1724918880000|2024-08-29 08:08:00|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|5
1724918890000|2024-08-29 08:08:10|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1724918900000|2024-08-29 08:08:20|6998.3|6983.3|6998.6|6983.6|6998.6|6983.6|6998.3|6983.3|2
1724919000000|2024-08-29 08:10:00|||||||||1
1724919010000|2024-08-29 08:10:10|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724919020000|2024-08-29 08:10:20|6997.1|6982.1|6996.3|6981.3|6997.1|6982.1|6996|6981|2
1724919030000|2024-08-29 08:10:30|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.4|6982.4|1
1724919040000|2024-08-29 08:10:40|6997.9|6982.9|6998.2|6983.2|6998.2|6983.2|6997.9|6982.9|0
1724919060000|2024-08-29 08:11:00|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1724919070000|2024-08-29 08:11:10|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724919080000|2024-08-29 08:11:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724919100000|2024-08-29 08:11:40|6996.8|6981.8|6995.8|6980.8|6996.8|6981.8|6995.8|6980.8|1
1724919110000|2024-08-29 08:11:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724919120000|2024-08-29 08:12:00|6995.1|6980.1|6995.9|6980.9|6995.9|6980.9|6995.1|6980.1|1
1724919130000|2024-08-29 08:12:10|6996.2|6981.2|6995.9|6980.9|6996.2|6981.2|6995.6|6980.6|0
1724919150000|2024-08-29 08:12:30|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1724919160000|2024-08-29 08:12:40|6996.4|6981.4|6995.8|6980.8|6996.4|6981.4|6995.8|6980.8|0
1724919180000|2024-08-29 08:13:00|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1724919190000|2024-08-29 08:13:10|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724919200000|2024-08-29 08:13:20|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724919210000|2024-08-29 08:13:30|6995.6|6980.6|6996.1|6981.1|6996.1|6981.1|6995.6|6980.6|0
1724919220000|2024-08-29 08:13:40|6995.8|6980.8|6995.6|6980.6|6995.9|6980.9|6995.6|6980.6|0
1724919260000|2024-08-29 08:14:20|6995.9|6980.9|6996.1|6981.1|6996.1|6981.1|6995.9|6980.9|0
1724919290000|2024-08-29 08:14:50|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1724919340000|2024-08-29 08:15:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724919400000|2024-08-29 08:16:40|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1724919410000|2024-08-29 08:16:50|6993.6|6978.6|6994.2|6979.2|6994.2|6979.2|6993.1|6978.1|7
1724919420000|2024-08-29 08:17:00|6994.4|6979.4|6993.8|6978.8|6994.9|6979.9|6993.8|6978.8|9
1724919430000|2024-08-29 08:17:10|6993.1|6978.1|6993.9|6978.9|6993.9|6978.9|6993.1|6978.1|0
1724919450000|2024-08-29 08:17:30|6996.1|6981.1|6996.9|6981.9|6996.9|6981.9|6996.1|6981.1|3
1724919460000|2024-08-29 08:17:40|6996.8|6981.8|6996.6|6981.6|6996.8|6981.8|6996.3|6981.3|0
1724919470000|2024-08-29 08:17:50|6996.3|6981.3|6996.1|6981.1|6996.3|6981.3|6996.1|6981.1|0
1724919480000|2024-08-29 08:18:00|6996.3|6981.3|6996.9|6981.9|6996.9|6981.9|6996.3|6981.3|0
1724919490000|2024-08-29 08:18:10|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1724919510000|2024-08-29 08:18:30|6996.9|6981.9|6996.6|6981.6|6996.9|6981.9|6996.6|6981.6|0
1724919530000|2024-08-29 08:18:50|6996.9|6981.9|6996.6|6981.6|6996.9|6981.9|6996.6|6981.6|0
1724919540000|2024-08-29 08:19:00|6997.2|6982.2|6997.9|6982.9|6997.9|6982.9|6997.2|6982.2|0
1724919550000|2024-08-29 08:19:10|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|0
1724919560000|2024-08-29 08:19:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1724919590000|2024-08-29 08:19:50|6997.7|6982.7|6997.4|6982.4|6997.7|6982.7|6997.4|6982.4|0
1724919630000|2024-08-29 08:20:30|6997.1|6982.1|6993.3|6978.3|6997.1|6982.1|6993.3|6978.3|1
1724919640000|2024-08-29 08:20:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1724919650000|2024-08-29 08:20:50|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1724919720000|2024-08-29 08:22:00|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1724919730000|2024-08-29 08:22:10|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|2
1724919810000|2024-08-29 08:23:30|6993.2|6978.2|6989|6974|6993.2|6978.2|6989|6974|5
1724919820000|2024-08-29 08:23:40|6988.8|6973.8|6990.1|6975.1|6990.8|6975.8|6988.8|6973.8|2
1724919830000|2024-08-29 08:23:50|6989.8|6974.8|6989.6|6974.6|6989.8|6974.8|6989.6|6974.6|4
1724919860000|2024-08-29 08:24:20|6989.8|6974.8|6989.6|6974.6|6989.8|6974.8|6989.6|6974.6|0
1724919870000|2024-08-29 08:24:30|6990.8|6975.8|6990.2|6975.2|6990.8|6975.8|6990.2|6975.2|1
1724919880000|2024-08-29 08:24:40|6989.3|6974.3|6990.3|6975.3|6990.3|6975.3|6989.3|6974.3|1
1724919890000|2024-08-29 08:24:50|6990.6|6975.6|6990.8|6975.8|6990.8|6975.8|6990.6|6975.6|0
1724919900000|2024-08-29 08:25:00|6990.6|6975.6|6990.3|6975.3|6990.6|6975.6|6990.3|6975.3|1
1724919910000|2024-08-29 08:25:10|6990.1|6975.1|6989.8|6974.8|6990.1|6975.1|6989.8|6974.8|0
1724919940000|2024-08-29 08:25:40|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|2
1724919950000|2024-08-29 08:25:50|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1724919960000|2024-08-29 08:26:00|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1724919970000|2024-08-29 08:26:10|6987.8|6972.8|6987.8|6972.8|6988.1|6973.1|6987.8|6972.8|4
1724920010000|2024-08-29 08:26:50|6988.1|6973.1|6988.4|6973.4|6988.4|6973.4|6988.1|6973.1|0
1724920020000|2024-08-29 08:27:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1724920030000|2024-08-29 08:27:10|6989.1|6974.1|6988.8|6973.8|6989.1|6974.1|6988.8|6973.8|0
1724920050000|2024-08-29 08:27:30|6988.6|6973.6|6988.1|6973.1|6988.6|6973.6|6988.1|6973.1|0
1724920060000|2024-08-29 08:27:40|6987.8|6972.8|6986.3|6971.3|6987.8|6972.8|6986.3|6971.3|0
1724920070000|2024-08-29 08:27:50|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1724920080000|2024-08-29 08:28:00|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1724920120000|2024-08-29 08:28:40|6987.4|6972.4|6988.1|6973.1|6988.1|6973.1|6987.4|6972.4|2
1724920160000|2024-08-29 08:29:20|6987.2|6972.2|6986.3|6971.3|6987.2|6972.2|6986.3|6971.3|0
1724920170000|2024-08-29 08:29:30|6985.8|6970.8|6986.6|6971.6|6986.6|6971.6|6985.8|6970.8|0
1724920180000|2024-08-29 08:29:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1724920210000|2024-08-29 08:30:10|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1724920230000|2024-08-29 08:30:30|6985.6|6970.6|6985.8|6970.8|6985.8|6970.8|6985.6|6970.6|1
1724920250000|2024-08-29 08:30:50|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1724920260000|2024-08-29 08:31:00|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|1
1724920270000|2024-08-29 08:31:10|6985.6|6970.6|6985.8|6970.8|6985.8|6970.8|6985.6|6970.6|0
1724920290000|2024-08-29 08:31:30|6986.1|6971.1|6985.8|6970.8|6986.4|6971.4|6985.8|6970.8|0
1724920340000|2024-08-29 08:32:20|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|0
1724920350000|2024-08-29 08:32:30|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1724920360000|2024-08-29 08:32:40|6985.6|6970.6|6985.8|6970.8|6985.8|6970.8|6985.6|6970.6|0
1724920370000|2024-08-29 08:32:50|6985.6|6970.6|6986.1|6971.1|6986.1|6971.1|6985.6|6970.6|0
1724920400000|2024-08-29 08:33:20|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|1
1724920430000|2024-08-29 08:33:50|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|8
1724920440000|2024-08-29 08:34:00|6979.9|6964.9|6979.7|6964.7|6979.9|6964.9|6979.4|6964.4|7
1724920450000|2024-08-29 08:34:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724920460000|2024-08-29 08:34:20|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1724920500000|2024-08-29 08:35:00|6979.4|6964.4|6979.4|6964.4|6979.7|6964.7|6979.4|6964.4|0
1724920580000|2024-08-29 08:36:20|6977.9|6962.9|6978.2|6963.2|6978.2|6963.2|6977.9|6962.9|1
1724920610000|2024-08-29 08:36:50|6980.4|6965.4|6981.2|6966.2|6981.2|6966.2|6980.4|6965.4|1
1724920660000|2024-08-29 08:37:40|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1724920680000|2024-08-29 08:38:00|6980.1|6965.1|6980.7|6965.7|6980.7|6965.7|6980.1|6965.1|1
1724920710000|2024-08-29 08:38:30|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1724920720000|2024-08-29 08:38:40|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1724920730000|2024-08-29 08:38:50|6982.6|6967.6|6980.9|6965.9|6983.4|6968.4|6980.9|6965.9|0
1724920750000|2024-08-29 08:39:10|6981.7|6966.7|6981.9|6966.9|6981.9|6966.9|6981.7|6966.7|0
1724920760000|2024-08-29 08:39:20|6983|6968|6982.2|6967.2|6984.4|6969.4|6981.7|6966.7|6
1724920770000|2024-08-29 08:39:30|6981.1|6966.1|6980.9|6965.9|6981.1|6966.1|6980.9|6965.9|0
1724920800000|2024-08-29 08:40:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1724920830000|2024-08-29 08:40:30|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1724920850000|2024-08-29 08:40:50|6984.9|6969.9|6986.4|6971.4|6986.4|6971.4|6984.9|6969.9|4
1724920870000|2024-08-29 08:41:10|6987.2|6972.2|6984.8|6969.8|6987.2|6972.2|6984.8|6969.8|1
1724920880000|2024-08-29 08:41:20|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1724920890000|2024-08-29 08:41:30|6984.6|6969.6|6984.4|6969.4|6984.6|6969.6|6984.4|6969.4|0
1724920900000|2024-08-29 08:41:40|6985|6970|6985|6970|6985|6970|6985|6970|1
1724920910000|2024-08-29 08:41:50|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1724920920000|2024-08-29 08:42:00|6983.8|6968.8|6982.9|6967.9|6983.8|6968.8|6982.9|6967.9|0
1724920930000|2024-08-29 08:42:10|6983.4|6968.4|6985.2|6970.2|6985.2|6970.2|6983.4|6968.4|1
1724920950000|2024-08-29 08:42:30|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1724920990000|2024-08-29 08:43:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1724921050000|2024-08-29 08:44:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1724921060000|2024-08-29 08:44:20|6983.1|6968.1|6982.1|6967.1|6983.1|6968.1|6982.1|6967.1|0
1724921070000|2024-08-29 08:44:30|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1724921080000|2024-08-29 08:44:40|6980.7|6965.7|6979.3|6964.3|6980.7|6965.7|6979.3|6964.3|7
1724921100000|2024-08-29 08:45:00|6979.1|6964.1|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|0
1724921160000|2024-08-29 08:46:00|6979.1|6964.1|6980|6965|6980|6965|6979.1|6964.1|1
1724921170000|2024-08-29 08:46:10|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1724921180000|2024-08-29 08:46:20|6979.4|6964.4|6980.2|6965.2|6980.2|6965.2|6979.4|6964.4|0
1724921190000|2024-08-29 08:46:30|6979.6|6964.6|6979.7|6964.7|6979.7|6964.7|6979.6|6964.6|0
1724921200000|2024-08-29 08:46:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1724921220000|2024-08-29 08:47:00|6980.5|6965.5|6980.2|6965.2|6980.5|6965.5|6980.2|6965.2|0
1724921230000|2024-08-29 08:47:10|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1724921250000|2024-08-29 08:47:30|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1724921260000|2024-08-29 08:47:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724921310000|2024-08-29 08:48:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1724921350000|2024-08-29 08:49:10|6983.9|6968.9|6984.4|6969.4|6984.4|6969.4|6983.6|6968.6|3
1724921360000|2024-08-29 08:49:20|6984.1|6969.1|6983.9|6968.9|6984.1|6969.1|6983.9|6968.9|0
1724921380000|2024-08-29 08:49:40|6983.6|6968.6|6983.4|6968.4|6983.6|6968.6|6983.4|6968.4|0
1724921390000|2024-08-29 08:49:50|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|1
1724921400000|2024-08-29 08:50:00|6982.1|6967.1|6982.4|6967.4|6982.4|6967.4|6982.1|6967.1|1
1724921460000|2024-08-29 08:51:00|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|0
1724921510000|2024-08-29 08:51:50|6981.6|6966.6|6982.2|6967.2|6982.2|6967.2|6981.6|6966.6|0
1724921590000|2024-08-29 08:53:10|6981.6|6966.6|6981.2|6966.2|6981.6|6966.6|6981.2|6966.2|0
1724921600000|2024-08-29 08:53:20|6980.4|6965.4|6979.9|6964.9|6980.4|6965.4|6979.9|6964.9|0
1724921650000|2024-08-29 08:54:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1724921660000|2024-08-29 08:54:20|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1724921670000|2024-08-29 08:54:30|6977.6|6962.6|6978|6963|6978|6963|6977.6|6962.6|1
1724921730000|2024-08-29 08:55:30|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1724921740000|2024-08-29 08:55:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1724921770000|2024-08-29 08:56:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|1
1724921830000|2024-08-29 08:57:10|6978.9|6963.9|6978.4|6963.4|6978.9|6963.9|6978.4|6963.4|0
1724921870000|2024-08-29 08:57:50|6978.1|6963.1|6977.9|6962.9|6978.1|6963.1|6977.9|6962.9|0
1724921930000|2024-08-29 08:58:50|6977.7|6962.7|6975.5|6960.5|6977.7|6962.7|6975.5|6960.5|4
1724921940000|2024-08-29 08:59:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1724921980000|2024-08-29 08:59:40|6977.9|6962.9|6977.2|6962.2|6977.9|6962.9|6977.2|6962.2|5
1724922000000|2024-08-29 09:00:00|6977.9|6962.9|6979.1|6964.1|6979.1|6964.1|6977.9|6962.9|1
1724922010000|2024-08-29 09:00:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1724922030000|2024-08-29 09:00:30|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.4|6963.4|1
1724922050000|2024-08-29 09:00:50|6978.4|6963.4|6978.7|6963.7|6978.7|6963.7|6978.4|6963.4|0
1724922080000|2024-08-29 09:01:20|6978.2|6963.2|6977.7|6962.7|6978.2|6963.2|6977.4|6962.4|1
1724922090000|2024-08-29 09:01:30|6978|6963|6978|6963|6978|6963|6978|6963|0
1724922100000|2024-08-29 09:01:40|6980.4|6965.4|6985|6970|6985.2|6970.2|6980.4|6965.4|3
1724922120000|2024-08-29 09:02:00|6985.7|6970.7|6983.4|6968.4|6985.7|6970.7|6983.4|6968.4|0
1724922130000|2024-08-29 09:02:10|6983|6968|6983|6968|6983|6968|6983|6968|0
1724922170000|2024-08-29 09:02:50|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1724922180000|2024-08-29 09:03:00|6983|6968|6983|6968|6983|6968|6983|6968|0
1724922210000|2024-08-29 09:03:30|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|2
1724922220000|2024-08-29 09:03:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1724922240000|2024-08-29 09:04:00|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1724922260000|2024-08-29 09:04:20|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1724922270000|2024-08-29 09:04:30|6981|6966|6984.9|6969.9|6984.9|6969.9|6981|6966|2
1724922280000|2024-08-29 09:04:40|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1724922290000|2024-08-29 09:04:50|6985.7|6970.7|6986.4|6971.4|6986.4|6971.4|6985.7|6970.7|0
1724922310000|2024-08-29 09:05:10|6985.9|6970.9|6987.4|6972.4|6987.4|6972.4|6985.9|6970.9|0
1724922320000|2024-08-29 09:05:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|4
1724922330000|2024-08-29 09:05:30|6985|6970|6985|6970|6985|6970|6985|6970|1
1724922350000|2024-08-29 09:05:50|6985.4|6970.4|6986.9|6971.9|6986.9|6971.9|6985.4|6970.4|1
1724922360000|2024-08-29 09:06:00|6986.6|6971.6|6986.9|6971.9|6986.9|6971.9|6986.6|6971.6|0
1724922370000|2024-08-29 09:06:10|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|1
1724922380000|2024-08-29 09:06:20|6985.5|6970.5|6985.2|6970.2|6985.5|6970.5|6985.2|6970.2|0
1724922410000|2024-08-29 09:06:50|6985.5|6970.5|6984.2|6969.2|6985.5|6970.5|6984.2|6969.2|0
1724922420000|2024-08-29 09:07:00|6983.4|6968.4|6983|6968|6983.4|6968.4|6982.2|6967.2|0
1724922460000|2024-08-29 09:07:40|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1724922480000|2024-08-29 09:08:00|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1724922490000|2024-08-29 09:08:10|||||||||3
1724922510000|2024-08-29 09:08:30|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|1
1724922520000|2024-08-29 09:08:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1724922530000|2024-08-29 09:08:50|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1724922540000|2024-08-29 09:09:00|6982.9|6967.9|6983.2|6968.2|6983.2|6968.2|6982.9|6967.9|1
1724922560000|2024-08-29 09:09:20|6981.9|6966.9|6982.9|6967.9|6982.9|6967.9|6981.9|6966.9|0
1724922570000|2024-08-29 09:09:30|6982.6|6967.6|6983.2|6968.2|6983.2|6968.2|6982.6|6967.6|0
1724922600000|2024-08-29 09:10:00|6982.6|6967.6|6982.9|6967.9|6982.9|6967.9|6982.6|6967.6|0
1724922660000|2024-08-29 09:11:00|6982.1|6967.1|6982.7|6967.7|6982.7|6967.7|6982.1|6967.1|2
1724922700000|2024-08-29 09:11:40|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|1
1724922710000|2024-08-29 09:11:50|6982.6|6967.6|6982.2|6967.2|6982.6|6967.6|6982.2|6967.2|0
1724922720000|2024-08-29 09:12:00|6981.7|6966.7|6981.2|6966.2|6981.7|6966.7|6981.2|6966.2|0
1724922760000|2024-08-29 09:12:40|6980.6|6965.6|6980.4|6965.4|6980.9|6965.9|6980.4|6965.4|0
1724922790000|2024-08-29 09:13:10|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1724922800000|2024-08-29 09:13:20|6980.4|6965.4|6979|6964|6980.4|6965.4|6979|6964|0
1724922810000|2024-08-29 09:13:30|6979.2|6964.2|6979.7|6964.7|6979.7|6964.7|6979.2|6964.2|0
1724922840000|2024-08-29 09:14:00|6980.5|6965.5|6982.2|6967.2|6982.2|6967.2|6980.5|6965.5|1
1724922870000|2024-08-29 09:14:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1724922890000|2024-08-29 09:14:50|6986|6971|6986|6971|6986|6971|6986|6971|1
1724922900000|2024-08-29 09:15:00|6986.2|6971.2|6987.6|6972.6|6987.6|6972.6|6986.2|6971.2|1
1724922910000|2024-08-29 09:15:10|6990|6975|6991|6976|6991|6976|6990|6975|3
1724922940000|2024-08-29 09:15:40|6991.5|6976.5|6993.5|6978.5|6993.5|6978.5|6991.5|6976.5|0
1724923000000|2024-08-29 09:16:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1724923010000|2024-08-29 09:16:50|6994.2|6979.2|6993.5|6978.5|6994.2|6979.2|6993.5|6978.5|1
1724923020000|2024-08-29 09:17:00|6993.2|6978.2|6992.2|6977.2|6993.2|6978.2|6992.2|6977.2|0
1724923030000|2024-08-29 09:17:10|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1724923040000|2024-08-29 09:17:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1724923180000|2024-08-29 09:19:40|6993.7|6978.7|6997|6982|6997|6982|6993.7|6978.7|1
1724923190000|2024-08-29 09:19:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1724923200000|2024-08-29 09:20:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|18
1724923210000|2024-08-29 09:20:10|6997.8|6982.8|6999.5|6984.5|6999.8|6984.8|6997.8|6982.8|6
1724923250000|2024-08-29 09:20:50|6999.3|6984.3|6999.8|6984.8|6999.8|6984.8|6999.3|6984.3|2
1724923260000|2024-08-29 09:21:00|6995.5|6980.5|7000|6985|7000|6985|6995.5|6980.5|7
1724923270000|2024-08-29 09:21:10|6998.9|6983.9|6997.8|6982.8|6998.9|6983.9|6997.8|6982.8|1
1724923310000|2024-08-29 09:21:50|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724923320000|2024-08-29 09:22:00|6996.5|6981.5|7002.6|6987.6|7002.6|6987.6|6996.5|6981.5|18
1724923330000|2024-08-29 09:22:10|7003.3|6988.3|7004|6989|7004|6989|7003.3|6988.3|3
1724923340000|2024-08-29 09:22:20|||||||||1
1724923370000|2024-08-29 09:22:50|7004.3|6989.3|7004.8|6989.8|7004.8|6989.8|7004.3|6989.3|1
1724923380000|2024-08-29 09:23:00|7007|6992|7006.5|6991.5|7007|6992|7005.4|6990.4|9
1724923390000|2024-08-29 09:23:10|7006|6991|7009.5|6994.5|7009.5|6994.5|7005.8|6990.8|2
1724923400000|2024-08-29 09:23:20|||||||||1
1724923420000|2024-08-29 09:23:40|7010.9|6995.9|7011.6|6996.6|7011.6|6996.6|7010.9|6995.9|5
1724923440000|2024-08-29 09:24:00|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724923450000|2024-08-29 09:24:10|7013.3|6998.3|7013.3|6998.3|7013.8|6998.8|7013.3|6998.3|7
1724923460000|2024-08-29 09:24:20|7013.5|6998.5|7014|6999|7014|6999|7013.5|6998.5|3
1724923470000|2024-08-29 09:24:30|7013.8|6998.8|7014|6999|7014|6999|7013.8|6998.8|8
1724923480000|2024-08-29 09:24:40|7013.6|6998.6|7013|6998|7013.6|6998.6|7011.8|6996.8|15
1724923490000|2024-08-29 09:24:50|7013.8|6998.8|7014|6999|7014.3|6999.3|7013.8|6998.8|1
1724923500000|2024-08-29 09:25:00|7014.3|6999.3|7016.5|7001.5|7018.5|7003.5|7014.3|6999.3|12
1724923510000|2024-08-29 09:25:10|7016.3|7001.3|7016.6|7001.6|7016.6|7001.6|7016.3|7001.3|8
1724923520000|2024-08-29 09:25:20|7016.4|7001.4|7017.6|7002.6|7017.6|7002.6|7016.1|7001.1|5
1724923530000|2024-08-29 09:25:30|7015.9|7000.9|7016.6|7001.6|7016.6|7001.6|7015.9|7000.9|6
1724923550000|2024-08-29 09:25:50|7014.3|6999.3|7010.1|6995.1|7014.3|6999.3|7010.1|6995.1|7
1724923560000|2024-08-29 09:26:00|7007.3|6992.3|7007.6|6992.6|7007.6|6992.6|7007.3|6992.3|2
1724923570000|2024-08-29 09:26:10|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724923580000|2024-08-29 09:26:20|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1724923590000|2024-08-29 09:26:30|7007.1|6992.1|7007.4|6992.4|7007.4|6992.4|7007.1|6992.1|1
1724923610000|2024-08-29 09:26:50|||||||||1
1724923620000|2024-08-29 09:27:00|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1724923640000|2024-08-29 09:27:20|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|1
1724923660000|2024-08-29 09:27:40|7007.1|6992.1|7011.1|6996.1|7011.6|6996.6|7007.1|6992.1|3
1724923710000|2024-08-29 09:28:30|7011.5|6996.5|7013.9|6998.9|7013.9|6998.9|7011.5|6996.5|1
1724923720000|2024-08-29 09:28:40|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724923730000|2024-08-29 09:28:50|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|1
1724923740000|2024-08-29 09:29:00|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724923750000|2024-08-29 09:29:10|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|1
1724923760000|2024-08-29 09:29:20|7011.1|6996.1|7010.1|6995.1|7011.1|6996.1|7010.1|6995.1|0
1724923770000|2024-08-29 09:29:30|7009.1|6994.1|7009.4|6994.4|7009.4|6994.4|7009.1|6994.1|0
1724923780000|2024-08-29 09:29:40|7009.6|6994.6|7007.6|6992.6|7009.6|6994.6|7007.1|6992.1|2
1724923820000|2024-08-29 09:30:20|7007.9|6992.9|7007.6|6992.6|7008.1|6993.1|7007.6|6992.6|0
1724923860000|2024-08-29 09:31:00|7009.1|6994.1|7010.6|6995.6|7010.6|6995.6|7009.1|6994.1|1
1724923870000|2024-08-29 09:31:10|7010.8|6995.8|7011.1|6996.1|7011.1|6996.1|7010.8|6995.8|3
1724923890000|2024-08-29 09:31:30|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|3
1724923900000|2024-08-29 09:31:40|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|2
1724923910000|2024-08-29 09:31:50|||||||||1
1724923920000|2024-08-29 09:32:00|||||||||2
1724923930000|2024-08-29 09:32:10|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|1
1724923950000|2024-08-29 09:32:30|7017|7002|7017.5|7002.5|7017.5|7002.5|7017|7002|1
1724923960000|2024-08-29 09:32:40|7017|7002|7017|7002|7017|7002|7017|7002|0
1724923970000|2024-08-29 09:32:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1724923990000|2024-08-29 09:33:10|||||||||1
1724924000000|2024-08-29 09:33:20|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|3
1724924010000|2024-08-29 09:33:30|7015.1|7000.1|7012.1|6997.1|7015.1|7000.1|7012.1|6997.1|13
1724924020000|2024-08-29 09:33:40|7011.6|6996.6|7011.1|6996.1|7011.6|6996.6|7011.1|6996.1|0
1724924060000|2024-08-29 09:34:20|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|2
1724924070000|2024-08-29 09:34:30|7012.3|6997.3|7011.6|6996.6|7012.6|6997.6|7011.6|6996.6|4
1724924110000|2024-08-29 09:35:10|7012.1|6997.1|7011.6|6996.6|7012.1|6997.1|7011.6|6996.6|1
1724924120000|2024-08-29 09:35:20|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1724924130000|2024-08-29 09:35:30|7012.4|6997.4|7012.6|6997.6|7012.6|6997.6|7012.4|6997.4|1
1724924140000|2024-08-29 09:35:40|7012.8|6997.8|7014.6|6999.6|7014.6|6999.6|7012.8|6997.8|6
1724924150000|2024-08-29 09:35:50|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|3
1724924160000|2024-08-29 09:36:00|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1724924180000|2024-08-29 09:36:20|7017.3|7002.3|7017.6|7002.6|7017.6|7002.6|7017.3|7002.3|1
1724924190000|2024-08-29 09:36:30|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|1
1724924200000|2024-08-29 09:36:40|7017.3|7002.3|7016.1|7001.1|7017.3|7002.3|7016.1|7001.1|2
1724924210000|2024-08-29 09:36:50|7016.6|7001.6|7016.1|7001.1|7016.6|7001.6|7016.1|7001.1|1
1724924220000|2024-08-29 09:37:00|7017.1|7002.1|7013.3|6998.3|7017.1|7002.1|7013.3|6998.3|8
1724924230000|2024-08-29 09:37:10|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|1
1724924240000|2024-08-29 09:37:20|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1724924260000|2024-08-29 09:37:40|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7014.1|6999.1|0
1724924290000|2024-08-29 09:38:10|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1724924300000|2024-08-29 09:38:20|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|2
1724924320000|2024-08-29 09:38:40|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1724924330000|2024-08-29 09:38:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.1|6999.1|0
1724924340000|2024-08-29 09:39:00|7014|6999|7011.9|6996.9|7014.2|6999.2|7011.6|6996.6|3
1724924360000|2024-08-29 09:39:20|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1724924400000|2024-08-29 09:40:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|1
1724924410000|2024-08-29 09:40:10|7013.2|6998.2|7011.6|6996.6|7013.2|6998.2|7011.6|6996.6|1
1724924520000|2024-08-29 09:42:00|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1724924530000|2024-08-29 09:42:10|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1724924560000|2024-08-29 09:42:40|7010.5|6995.5|7009.1|6994.1|7010.5|6995.5|7009.1|6994.1|1
1724924590000|2024-08-29 09:43:10|7009.4|6994.4|7009.6|6994.6|7009.6|6994.6|7009.4|6994.4|0
1724924650000|2024-08-29 09:44:10|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|2
1724924660000|2024-08-29 09:44:20|7010|6995|7009.7|6994.7|7010|6995|7009.2|6994.2|2
1724924680000|2024-08-29 09:44:40|7009.4|6994.4|7008.8|6993.8|7009.4|6994.4|7008.8|6993.8|1
1724924700000|2024-08-29 09:45:00|7007.9|6992.9|7008.2|6993.2|7008.2|6993.2|7007.9|6992.9|0
1724924710000|2024-08-29 09:45:10|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1724924750000|2024-08-29 09:45:50|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724924810000|2024-08-29 09:46:50|7011.7|6996.7|7012.7|6997.7|7012.7|6997.7|7011.7|6996.7|9
1724924820000|2024-08-29 09:47:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|2
1724924830000|2024-08-29 09:47:10|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1724924850000|2024-08-29 09:47:30|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1724924880000|2024-08-29 09:48:00|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1724924940000|2024-08-29 09:49:00|7010.1|6995.1|7009.1|6994.1|7010.1|6995.1|7009.1|6994.1|2
1724924950000|2024-08-29 09:49:10|7008.8|6993.8|7007.1|6992.1|7009.1|6994.1|7006.6|6991.6|5
1724924980000|2024-08-29 09:49:40|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1724925090000|2024-08-29 09:51:30|7006.9|6991.9|7007.1|6992.1|7007.1|6992.1|7006.9|6991.9|0
1724925110000|2024-08-29 09:51:50|||||||||4
1724925130000|2024-08-29 09:52:10|7011.1|6996.1|7010.6|6995.6|7011.4|6996.4|7010.1|6995.1|2
1724925140000|2024-08-29 09:52:20|7010.3|6995.3|7010.1|6995.1|7010.3|6995.3|7010.1|6995.1|0
1724925150000|2024-08-29 09:52:30|7008.9|6993.9|7007.6|6992.6|7008.9|6993.9|7007.6|6992.6|2
1724925170000|2024-08-29 09:52:50|7007.1|6992.1|7005.6|6990.6|7007.1|6992.1|7005.6|6990.6|0
1724925180000|2024-08-29 09:53:00|7006.1|6991.1|7003.7|6988.7|7006.1|6991.1|7003.6|6988.6|0
1724925200000|2024-08-29 09:53:20|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724925220000|2024-08-29 09:53:40|7003.1|6988.1|7003.7|6988.7|7003.9|6988.9|7003.1|6988.1|1
1724925230000|2024-08-29 09:53:50|7003.4|6988.4|7003.1|6988.1|7003.7|6988.7|7003.1|6988.1|1
1724925240000|2024-08-29 09:54:00|7002.8|6987.8|7006.1|6991.1|7006.1|6991.1|7002.8|6987.8|1
1724925250000|2024-08-29 09:54:10|7006.3|6991.3|7005.8|6990.8|7006.3|6991.3|7005.8|6990.8|0
1724925270000|2024-08-29 09:54:30|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1724925280000|2024-08-29 09:54:40|7003.8|6988.8|7002.8|6987.8|7003.8|6988.8|7002.8|6987.8|0
1724925290000|2024-08-29 09:54:50|7003.7|6988.7|7003.8|6988.8|7004.1|6989.1|7003.7|6988.7|2
1724925330000|2024-08-29 09:55:30|7003.6|6988.6|7003.3|6988.3|7003.6|6988.6|7003.3|6988.3|0
1724925350000|2024-08-29 09:55:50|7003.8|6988.8|7004.1|6989.1|7004.1|6989.1|7003.8|6988.8|1
1724925390000|2024-08-29 09:56:30|7003.2|6988.2|7001.8|6986.8|7003.2|6988.2|7001.8|6986.8|7
1724925480000|2024-08-29 09:58:00|7001.9|6986.9|7002.3|6987.3|7002.3|6987.3|7001.6|6986.6|0
1724925490000|2024-08-29 09:58:10|7002.1|6987.1|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|0
1724925580000|2024-08-29 09:59:40|7000.1|6985.1|6999.8|6984.8|7000.1|6985.1|6999.8|6984.8|1
1724925600000|2024-08-29 10:00:00|7000.1|6985.1|7000.1|6985.1|7000.3|6985.3|7000.1|6985.1|0
1724925650000|2024-08-29 10:00:50|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1724925690000|2024-08-29 10:01:30|||||||||1
1724925810000|2024-08-29 10:03:30|6999.8|6984.8|7003.4|6988.4|7003.4|6988.4|6999.8|6984.8|2
1724925870000|2024-08-29 10:04:30|7004.6|6989.6|7003.1|6988.1|7004.6|6989.6|7003.1|6988.1|1
1724925880000|2024-08-29 10:04:40|7001.7|6986.7|7000.1|6985.1|7001.7|6986.7|7000.1|6985.1|1
1724925930000|2024-08-29 10:05:30|7000.3|6985.3|7002.2|6987.2|7002.4|6987.4|7000.3|6985.3|7
1724925940000|2024-08-29 10:05:40|7001.6|6986.6|7001.7|6986.7|7001.7|6986.7|7001.6|6986.6|0
1724925960000|2024-08-29 10:06:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724925970000|2024-08-29 10:06:10|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724926000000|2024-08-29 10:06:40|7001.4|6986.4|7000.9|6985.9|7001.4|6986.4|7000.9|6985.9|0
1724926030000|2024-08-29 10:07:10|6999.8|6984.8|7000.3|6985.3|7000.3|6985.3|6999.8|6984.8|0
1724926040000|2024-08-29 10:07:20|6999.8|6984.8|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1724926100000|2024-08-29 10:08:20|7000.3|6985.3|7000.1|6985.1|7000.3|6985.3|6999.8|6984.8|0
1724926110000|2024-08-29 10:08:30|6999.8|6984.8|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|0
1724926130000|2024-08-29 10:08:50|6999.3|6984.3|6999.1|6984.1|6999.3|6984.3|6999.1|6984.1|0
1724926140000|2024-08-29 10:09:00|6998.6|6983.6|7000|6985|7000|6985|6998.6|6983.6|1
1724926150000|2024-08-29 10:09:10|7000.2|6985.2|7001.6|6986.6|7001.6|6986.6|7000.2|6985.2|1
1724926180000|2024-08-29 10:09:40|7002.1|6987.1|7006.6|6991.6|7006.6|6991.6|7002.1|6987.1|1
1724926200000|2024-08-29 10:10:00|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1724926210000|2024-08-29 10:10:10|7005.1|6990.1|7008.9|6993.9|7008.9|6993.9|7005.1|6990.1|3
1724926220000|2024-08-29 10:10:20|7009.1|6994.1|7009.6|6994.6|7009.6|6994.6|7009.1|6994.1|1
1724926280000|2024-08-29 10:11:20|||||||||1
1724926290000|2024-08-29 10:11:30|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|1
1724926300000|2024-08-29 10:11:40|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1724926320000|2024-08-29 10:12:00|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1724926330000|2024-08-29 10:12:10|7007.8|6992.8|7006.6|6991.6|7007.8|6992.8|7006.6|6991.6|0
1724926340000|2024-08-29 10:12:20|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.1|6991.1|0
1724926350000|2024-08-29 10:12:30|7006.4|6991.4|7006.9|6991.9|7006.9|6991.9|7006.4|6991.4|0
1724926410000|2024-08-29 10:13:30|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1724926470000|2024-08-29 10:14:30|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1724926500000|2024-08-29 10:15:00|7005.7|6990.7|7005.9|6990.9|7005.9|6990.9|7005.6|6990.6|0
1724926510000|2024-08-29 10:15:10|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1724926530000|2024-08-29 10:15:30|7006|6991|7005.9|6990.9|7006|6991|7005.9|6990.9|1
1724926540000|2024-08-29 10:15:40|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1724926550000|2024-08-29 10:15:50|7005.9|6990.9|7007.7|6992.7|7007.7|6992.7|7005.9|6990.9|3
1724926570000|2024-08-29 10:16:10|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|1
1724926600000|2024-08-29 10:16:40|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|1
1724926630000|2024-08-29 10:17:10|7003.4|6988.4|7003.7|6988.7|7003.7|6988.7|7003.4|6988.4|1
1724926650000|2024-08-29 10:17:30|7003.9|6988.9|7003.6|6988.6|7003.9|6988.9|7003.6|6988.6|0
1724926660000|2024-08-29 10:17:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1724926680000|2024-08-29 10:18:00|7003.1|6988.1|7002.9|6987.9|7003.1|6988.1|7002.9|6987.9|0
1724926700000|2024-08-29 10:18:20|7003.2|6988.2|7003.4|6988.4|7003.4|6988.4|7003.2|6988.2|0
1724926780000|2024-08-29 10:19:40|7003.1|6988.1|7002.9|6987.9|7003.1|6988.1|7002.9|6987.9|0
1724926800000|2024-08-29 10:20:00|7002|6987|7002.9|6987.9|7002.9|6987.9|7002|6987|1
1724926850000|2024-08-29 10:20:50|7002.1|6987.1|7000.9|6985.9|7002.1|6987.1|7000.9|6985.9|0
1724926860000|2024-08-29 10:21:00|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.4|6985.4|1
1724926870000|2024-08-29 10:21:10|6998.9|6983.9|7001.9|6986.9|7001.9|6986.9|6998.9|6983.9|1
1724926900000|2024-08-29 10:21:40|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724926910000|2024-08-29 10:21:50|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724926940000|2024-08-29 10:22:20|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724926980000|2024-08-29 10:23:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|2
1724927050000|2024-08-29 10:24:10|7003|6988|7002.7|6987.7|7003.4|6988.4|7002.6|6987.6|3
1724927070000|2024-08-29 10:24:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1724927080000|2024-08-29 10:24:40|7003.4|6988.4|7002.4|6987.4|7003.4|6988.4|7002.4|6987.4|2
1724927090000|2024-08-29 10:24:50|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|2
1724927100000|2024-08-29 10:25:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|1
1724927160000|2024-08-29 10:26:00|7002.1|6987.1|7001.9|6986.9|7002.1|6987.1|7001.9|6986.9|0
1724927170000|2024-08-29 10:26:10|7001.6|6986.6|7001.7|6986.7|7001.7|6986.7|7001.6|6986.6|1
1724927180000|2024-08-29 10:26:20|7001.6|6986.6|7003.2|6988.2|7003.2|6988.2|7001.4|6986.4|5
1724927190000|2024-08-29 10:26:30|7002.4|6987.4|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|0
1724927200000|2024-08-29 10:26:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724927210000|2024-08-29 10:26:50|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724927220000|2024-08-29 10:27:00|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1724927230000|2024-08-29 10:27:10|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724927240000|2024-08-29 10:27:20|7001.2|6986.2|7001.9|6986.9|7001.9|6986.9|7001.2|6986.2|5
1724927340000|2024-08-29 10:29:00|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|1
1724927390000|2024-08-29 10:29:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1724927430000|2024-08-29 10:30:30|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724927460000|2024-08-29 10:31:00|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|1
1724927470000|2024-08-29 10:31:10|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|5
1724927480000|2024-08-29 10:31:20|7001.7|6986.7|7003.2|6988.2|7005.4|6990.4|7001.7|6986.7|12
1724927490000|2024-08-29 10:31:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1724927530000|2024-08-29 10:32:10|7002.6|6987.6|6999.4|6984.4|7002.6|6987.6|6999.4|6984.4|1
1724927540000|2024-08-29 10:32:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1724927550000|2024-08-29 10:32:30|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1724927560000|2024-08-29 10:32:40|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1724927580000|2024-08-29 10:33:00|6995.2|6980.2|6994.4|6979.4|6995.2|6980.2|6994.4|6979.4|1
1724927690000|2024-08-29 10:34:50|6995.9|6980.9|6998.9|6983.9|6998.9|6983.9|6995.9|6980.9|2
1724927700000|2024-08-29 10:35:00|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|1
1724927710000|2024-08-29 10:35:10|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724927740000|2024-08-29 10:35:40|6998.7|6983.7|6998.9|6983.9|6998.9|6983.9|6998.7|6983.7|0
1724927750000|2024-08-29 10:35:50|6998.6|6983.6|6998.4|6983.4|6998.6|6983.6|6998.4|6983.4|0
1724927760000|2024-08-29 10:36:00|6998.7|6983.7|6998.4|6983.4|6998.7|6983.7|6998.4|6983.4|0
1724927800000|2024-08-29 10:36:40|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724927810000|2024-08-29 10:36:50|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724927820000|2024-08-29 10:37:00|6997.3|6982.3|6995.9|6980.9|6997.3|6982.3|6995.9|6980.9|1
1724927840000|2024-08-29 10:37:20|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724927850000|2024-08-29 10:37:30|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1724927940000|2024-08-29 10:39:00|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|1
1724927950000|2024-08-29 10:39:10|6995.2|6980.2|6995.4|6980.4|6995.4|6980.4|6995.2|6980.2|0
1724927960000|2024-08-29 10:39:20|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|0
1724927970000|2024-08-29 10:39:30|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1724927990000|2024-08-29 10:39:50|6995.7|6980.7|6996.2|6981.2|6996.2|6981.2|6995.7|6980.7|0
1724928000000|2024-08-29 10:40:00|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1724928030000|2024-08-29 10:40:30|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1724928060000|2024-08-29 10:41:00|6995.1|6980.1|7001.7|6986.7|7001.7|6986.7|6994.9|6979.9|5
1724928070000|2024-08-29 10:41:10|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1724928080000|2024-08-29 10:41:20|7002.4|6987.4|7002.6|6987.6|7002.6|6987.6|7002.4|6987.4|2
1724928090000|2024-08-29 10:41:30|7002.4|6987.4|7002.9|6987.9|7002.9|6987.9|7002.4|6987.4|0
1724928110000|2024-08-29 10:41:50|7003.4|6988.4|6999.7|6984.7|7003.4|6988.4|6999.7|6984.7|2
1724928120000|2024-08-29 10:42:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1724928140000|2024-08-29 10:42:20|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1724928180000|2024-08-29 10:43:00|6999.2|6984.2|6998.9|6983.9|6999.2|6984.2|6998.9|6983.9|1
1724928240000|2024-08-29 10:44:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724928290000|2024-08-29 10:44:50|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724928300000|2024-08-29 10:45:00|6998.4|6983.4|6995.9|6980.9|6998.4|6983.4|6995.7|6980.7|2
1724928310000|2024-08-29 10:45:10|6996.2|6981.2|6996.9|6981.9|6996.9|6981.9|6996.2|6981.2|0
1724928330000|2024-08-29 10:45:30|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1724928400000|2024-08-29 10:46:40|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1724928410000|2024-08-29 10:46:50|6996.1|6981.1|6995.9|6980.9|6996.1|6981.1|6995.9|6980.9|2
1724928420000|2024-08-29 10:47:00|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|1
1724928440000|2024-08-29 10:47:20|6995.2|6980.2|6994.7|6979.7|6995.2|6980.2|6994.7|6979.7|0
1724928450000|2024-08-29 10:47:30|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724928470000|2024-08-29 10:47:50|6994.2|6979.2|6993.4|6978.4|6994.2|6979.2|6993.4|6978.4|0
1724928500000|2024-08-29 10:48:20|6993.7|6978.7|6993.9|6978.9|6993.9|6978.9|6993.7|6978.7|0
1724928540000|2024-08-29 10:49:00|6992.9|6977.9|6990.9|6975.9|6992.9|6977.9|6990.2|6975.2|3
1724928580000|2024-08-29 10:49:40|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|20
1724928590000|2024-08-29 10:49:50|6991.7|6976.7|6993.2|6978.2|6993.2|6978.2|6991.7|6976.7|5
1724928600000|2024-08-29 10:50:00|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1724928610000|2024-08-29 10:50:10|6996.3|6981.3|6994.9|6979.9|6999.2|6984.2|6994.9|6979.9|3
1724928620000|2024-08-29 10:50:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1724928660000|2024-08-29 10:51:00|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1724928670000|2024-08-29 10:51:10|6995.2|6980.2|6994.9|6979.9|6995.2|6980.2|6994.9|6979.9|0
1724928700000|2024-08-29 10:51:40|6994.4|6979.4|6994.4|6979.4|6994.7|6979.7|6994.2|6979.2|0
1724928720000|2024-08-29 10:52:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1724928740000|2024-08-29 10:52:20|6994.7|6979.7|6991.4|6976.4|6994.7|6979.7|6991.4|6976.4|0
1724928750000|2024-08-29 10:52:30|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1724928780000|2024-08-29 10:53:00|6990.7|6975.7|6990.2|6975.2|6990.7|6975.7|6989.9|6974.9|1
1724928800000|2024-08-29 10:53:20|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724928810000|2024-08-29 10:53:30|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1724928820000|2024-08-29 10:53:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724928840000|2024-08-29 10:54:00|6989.4|6974.4|6990|6975|6990|6975|6989.4|6974.4|0
1724928850000|2024-08-29 10:54:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1724928880000|2024-08-29 10:54:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724928890000|2024-08-29 10:54:50|6990.9|6975.9|6988.9|6973.9|6990.9|6975.9|6988.9|6973.9|1
1724928900000|2024-08-29 10:55:00|6988.4|6973.4|6991.9|6976.9|6991.9|6976.9|6988.4|6973.4|8
1724928920000|2024-08-29 10:55:20|6991.5|6976.5|6990.9|6975.9|6991.5|6976.5|6990.9|6975.9|6
1724928950000|2024-08-29 10:55:50|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|2
1724928980000|2024-08-29 10:56:20|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1724929010000|2024-08-29 10:56:50|6990.9|6975.9|6991.4|6976.4|6991.4|6976.4|6990.9|6975.9|0
1724929020000|2024-08-29 10:57:00|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|1
1724929040000|2024-08-29 10:57:20|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1724929080000|2024-08-29 10:58:00|6994.9|6979.9|6997.5|6982.5|6997.5|6982.5|6994.9|6979.9|7
1724929090000|2024-08-29 10:58:10|6997.9|6982.9|6999.2|6984.2|7002.4|6987.4|6997.9|6982.9|6
1724929100000|2024-08-29 10:58:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724929110000|2024-08-29 10:58:30|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1724929130000|2024-08-29 10:58:50|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1724929140000|2024-08-29 10:59:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|1
1724929150000|2024-08-29 10:59:10|7000.4|6985.4|6999.4|6984.4|7000.4|6985.4|6999.4|6984.4|1
1724929160000|2024-08-29 10:59:20|7000|6985|7000.4|6985.4|7000.4|6985.4|7000|6985|0
1724929170000|2024-08-29 10:59:30|7000.2|6985.2|6999.9|6984.9|7000.2|6985.2|6999.9|6984.9|0
1724929180000|2024-08-29 10:59:40|7000.9|6985.9|7001.4|6986.4|7001.4|6986.4|7000.9|6985.9|0
1724929190000|2024-08-29 10:59:50|7001.9|6986.9|7000.9|6985.9|7001.9|6986.9|7000.9|6985.9|0
1724929200000|2024-08-29 11:00:00|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.4|6985.4|0
1724929210000|2024-08-29 11:00:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724929230000|2024-08-29 11:00:30|7001.8|6986.8|7001.9|6986.9|7002.4|6987.4|7001.8|6986.8|0
1724929260000|2024-08-29 11:01:00|7001.3|6986.3|7000.9|6985.9|7001.3|6986.3|7000.9|6985.9|1
1724929270000|2024-08-29 11:01:10|7001.2|6986.2|7001.4|6986.4|7001.9|6986.9|7001.2|6986.2|7
1724929280000|2024-08-29 11:01:20|7001.2|6986.2|7001.3|6986.3|7001.4|6986.4|7000.9|6985.9|12
1724929380000|2024-08-29 11:03:00|||||||||1
1724929460000|2024-08-29 11:04:20|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1724929470000|2024-08-29 11:04:30|7002.4|6987.4|7003.3|6988.3|7005.1|6990.1|7002.4|6987.4|5
1724929480000|2024-08-29 11:04:40|7003.1|6988.1|7000.8|6985.8|7003.1|6988.1|7000.8|6985.8|1
1724929490000|2024-08-29 11:04:50|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|3
1724929500000|2024-08-29 11:05:00|7000.5|6985.5|6997.8|6982.8|7000.5|6985.5|6997.8|6982.8|2
1724929510000|2024-08-29 11:05:10|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1724929610000|2024-08-29 11:06:50|6999.6|6984.6|6998.6|6983.6|6999.6|6984.6|6997.3|6982.3|5
1724929620000|2024-08-29 11:07:00|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1724929660000|2024-08-29 11:07:40|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1724929700000|2024-08-29 11:08:20|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1724929740000|2024-08-29 11:09:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|1
1724929750000|2024-08-29 11:09:10|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1724929800000|2024-08-29 11:10:00|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724929860000|2024-08-29 11:11:00|||||||||2
1724929880000|2024-08-29 11:11:20|6996.3|6981.3|6996.6|6981.6|6996.6|6981.6|6996.3|6981.3|2
1724929890000|2024-08-29 11:11:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1724929930000|2024-08-29 11:12:10|6993.8|6978.8|6995.9|6980.9|6995.9|6980.9|6993.8|6978.8|13
1724929950000|2024-08-29 11:12:30|6996.6|6981.6|6996.1|6981.1|6996.8|6981.8|6996.1|6981.1|0
1724929960000|2024-08-29 11:12:40|6995.8|6980.8|6996.6|6981.6|6997.1|6982.1|6995.6|6980.6|1
1724929970000|2024-08-29 11:12:50|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1724929980000|2024-08-29 11:13:00|6995.6|6980.6|6993.6|6978.6|6995.6|6980.6|6993.6|6978.6|1
1724929990000|2024-08-29 11:13:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.3|6979.3|1
1724930010000|2024-08-29 11:13:30|6994.9|6979.9|6996.8|6981.8|6997.8|6982.8|6994.9|6979.9|2
1724930020000|2024-08-29 11:13:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724930060000|2024-08-29 11:14:20|7000.1|6985.1|6999.6|6984.6|7000.3|6985.3|6999.6|6984.6|0
1724930070000|2024-08-29 11:14:30|6999.3|6984.3|6999.6|6984.6|6999.6|6984.6|6999.3|6984.3|0
1724930090000|2024-08-29 11:14:50|7000.1|6985.1|6998.4|6983.4|7000.7|6985.7|6998.4|6983.4|11
1724930100000|2024-08-29 11:15:00|6997.6|6982.6|6996.2|6981.2|6997.6|6982.6|6995.3|6980.3|2
1724930120000|2024-08-29 11:15:20|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|0
1724930130000|2024-08-29 11:15:30|6996.7|6981.7|6995.7|6980.7|6996.7|6981.7|6994.4|6979.4|0
1724930160000|2024-08-29 11:16:00|6995.4|6980.4|6995.7|6980.7|6995.7|6980.7|6995.4|6980.4|0
1724930220000|2024-08-29 11:17:00|6995.4|6980.4|6994.9|6979.9|6995.4|6980.4|6994.9|6979.9|1
1724930340000|2024-08-29 11:19:00|6994.5|6979.5|6993.9|6978.9|6994.5|6979.5|6993.9|6978.9|1
1724930380000|2024-08-29 11:19:40|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1724930390000|2024-08-29 11:19:50|6994.1|6979.1|6998.1|6983.1|6998.4|6983.4|6994.1|6979.1|1
1724930400000|2024-08-29 11:20:00|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.4|6982.4|1
1724930440000|2024-08-29 11:20:40|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1724930450000|2024-08-29 11:20:50|6997.9|6982.9|6999.2|6984.2|6999.2|6984.2|6997.9|6982.9|1
1724930460000|2024-08-29 11:21:00|6998.9|6983.9|6999.2|6984.2|6999.2|6984.2|6998.9|6983.9|1
1724930500000|2024-08-29 11:21:40|7001.1|6986.1|7001.4|6986.4|7001.4|6986.4|7001.1|6986.1|7
1724930530000|2024-08-29 11:22:10|7001.1|6986.1|7001.4|6986.4|7001.4|6986.4|7001.1|6986.1|1
1724930540000|2024-08-29 11:22:20|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1724930570000|2024-08-29 11:22:50|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1724930580000|2024-08-29 11:23:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|1
1724930600000|2024-08-29 11:23:20|6999.1|6984.1|6998.1|6983.1|6999.1|6984.1|6998.1|6983.1|2
1724930650000|2024-08-29 11:24:10|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1724930700000|2024-08-29 11:25:00|6998.1|6983.1|6995.4|6980.4|6998.1|6983.1|6995.4|6980.4|2
1724930820000|2024-08-29 11:27:00|6994.8|6979.8|6993.9|6978.9|6994.8|6979.8|6993.9|6978.9|1
1724930830000|2024-08-29 11:27:10|6993.6|6978.6|6991.9|6976.9|6993.6|6978.6|6991.9|6976.9|0
1724930860000|2024-08-29 11:27:40|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|1
1724930880000|2024-08-29 11:28:00|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6993.9|6978.9|0
1724930890000|2024-08-29 11:28:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1724930930000|2024-08-29 11:28:50|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|2
1724930940000|2024-08-29 11:29:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|1
1724930950000|2024-08-29 11:29:10|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1724930970000|2024-08-29 11:29:30|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1724931000000|2024-08-29 11:30:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1724931010000|2024-08-29 11:30:10|6990.5|6975.5|6988.9|6973.9|6990.5|6975.5|6988.9|6973.9|6
1724931050000|2024-08-29 11:30:50|6988.3|6973.3|6987.9|6972.9|6988.3|6973.3|6987.9|6972.9|0
1724931060000|2024-08-29 11:31:00|6987|6972|6987.1|6972.1|6987.1|6972.1|6986.9|6971.9|1
1724931070000|2024-08-29 11:31:10|6987.4|6972.4|6990.9|6975.9|6990.9|6975.9|6987.4|6972.4|1
1724931080000|2024-08-29 11:31:20|6991.1|6976.1|6991.4|6976.4|6991.4|6976.4|6991.1|6976.1|0
1724931150000|2024-08-29 11:32:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|3
1724931160000|2024-08-29 11:32:40|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1724931180000|2024-08-29 11:33:00|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|1
1724931220000|2024-08-29 11:33:40|6991.4|6976.4|6991.1|6976.1|6991.4|6976.4|6991.1|6976.1|0
1724931230000|2024-08-29 11:33:50|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1724931250000|2024-08-29 11:34:10|6996.9|6981.9|6997.6|6982.6|6997.6|6982.6|6996.9|6981.9|23
1724931260000|2024-08-29 11:34:20|6996.8|6981.8|6996.4|6981.4|6996.8|6981.8|6996.4|6981.4|0
1724931300000|2024-08-29 11:35:00|6996.1|6981.1|6992.6|6977.6|6996.1|6981.1|6992.6|6977.6|2
1724931310000|2024-08-29 11:35:10|6992.4|6977.4|6993.4|6978.4|6993.4|6978.4|6992.4|6977.4|0
1724931320000|2024-08-29 11:35:20|6993.1|6978.1|6993.4|6978.4|6993.4|6978.4|6992.6|6977.6|0
1724931330000|2024-08-29 11:35:30|6994|6979|6994.2|6979.2|6994.2|6979.2|6994|6979|0
1724931350000|2024-08-29 11:35:50|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1724931370000|2024-08-29 11:36:10|6994.7|6979.7|6994.5|6979.5|6994.7|6979.7|6994.2|6979.2|1
1724931380000|2024-08-29 11:36:20|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1724931390000|2024-08-29 11:36:30|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1724931410000|2024-08-29 11:36:50|6994.4|6979.4|6994.5|6979.5|6994.5|6979.5|6994.4|6979.4|0
1724931420000|2024-08-29 11:37:00|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|1
1724931430000|2024-08-29 11:37:10|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|16
1724931450000|2024-08-29 11:37:30|||||||||1
1724931500000|2024-08-29 11:38:20|6995.5|6980.5|6999.2|6984.2|6999.2|6984.2|6995.5|6980.5|2
1724931510000|2024-08-29 11:38:30|6999.5|6984.5|7000.2|6985.2|7000.2|6985.2|6999.5|6984.5|0
1724931520000|2024-08-29 11:38:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1724931540000|2024-08-29 11:39:00|7000|6985|6999.5|6984.5|7000.2|6985.2|6999|6984|9
1724931550000|2024-08-29 11:39:10|6999.7|6984.7|7001.3|6986.3|7001.3|6986.3|6999.7|6984.7|20
1724931560000|2024-08-29 11:39:20|||||||||13
1724931570000|2024-08-29 11:39:30|||||||||2
1724931580000|2024-08-29 11:39:40|||||||||2
1724931600000|2024-08-29 11:40:00|7003.1|6988.1|7000.5|6985.5|7004|6989|6999.5|6984.5|10
1724931610000|2024-08-29 11:40:10|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724931630000|2024-08-29 11:40:30|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1724931640000|2024-08-29 11:40:40|7000.7|6985.7|7001.2|6986.2|7001.2|6986.2|7000.7|6985.7|6
1724931660000|2024-08-29 11:41:00|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|1
1724931670000|2024-08-29 11:41:10|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1724931700000|2024-08-29 11:41:40|7001|6986|7001.9|6986.9|7001.9|6986.9|7001|6986|2
1724931710000|2024-08-29 11:41:50|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1724931720000|2024-08-29 11:42:00|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1724931730000|2024-08-29 11:42:10|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1724931760000|2024-08-29 11:42:40|7002|6987|7002|6987|7002|6987|7002|6987|5
1724931780000|2024-08-29 11:43:00|||||||||1
1724931820000|2024-08-29 11:43:40|7002.7|6987.7|7002.5|6987.5|7008|6993|7002.5|6987.5|12
1724931840000|2024-08-29 11:44:00|7001.2|6986.2|7002.5|6987.5|7002.5|6987.5|7001.2|6986.2|3
1724931850000|2024-08-29 11:44:10|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|1
1724931860000|2024-08-29 11:44:20|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1724931890000|2024-08-29 11:44:50|7001.6|6986.6|6999.5|6984.5|7001.6|6986.6|6999.5|6984.5|1
1724931900000|2024-08-29 11:45:00|7000|6985|6999.9|6984.9|7001.2|6986.2|6999.9|6984.9|1
1724931910000|2024-08-29 11:45:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1724931920000|2024-08-29 11:45:20|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1724931960000|2024-08-29 11:46:00|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|1
1724931970000|2024-08-29 11:46:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1724931990000|2024-08-29 11:46:30|7000.4|6985.4|7001.4|6986.4|7001.4|6986.4|7000.4|6985.4|0
1724932000000|2024-08-29 11:46:40|7001.7|6986.7|7002.4|6987.4|7002.4|6987.4|7001.7|6986.7|0
1724932020000|2024-08-29 11:47:00|7000|6985|6999.9|6984.9|7000.5|6985.5|6999.9|6984.9|3
1724932030000|2024-08-29 11:47:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1724932040000|2024-08-29 11:47:20|7000|6985|6999|6984|7000|6985|6998.7|6983.7|2
1724932050000|2024-08-29 11:47:30|6999.5|6984.5|6999.5|6984.5|6999.8|6984.8|6999.5|6984.5|0
1724932070000|2024-08-29 11:47:50|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1724932110000|2024-08-29 11:48:30|7000.3|6985.3|7003.2|6988.2|7003.2|6988.2|7000.3|6985.3|1
1724932140000|2024-08-29 11:49:00|7002.2|6987.2|7003.2|6988.2|7003.2|6988.2|7002.2|6987.2|2
1724932190000|2024-08-29 11:49:50|7002.6|6987.6|7002.2|6987.2|7002.6|6987.6|7002.2|6987.2|0
1724932200000|2024-08-29 11:50:00|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|1
1724932210000|2024-08-29 11:50:10|7002.2|6987.2|7002.5|6987.5|7002.5|6987.5|7002.2|6987.2|0
1724932240000|2024-08-29 11:50:40|7002.2|6987.2|7002.5|6987.5|7002.5|6987.5|7002.2|6987.2|1
1724932260000|2024-08-29 11:51:00|7002.8|6987.8|7001.9|6986.9|7002.8|6987.8|7001.9|6986.9|1
1724932270000|2024-08-29 11:51:10|7002.2|6987.2|7001.7|6986.7|7002.2|6987.2|7001.7|6986.7|0
1724932280000|2024-08-29 11:51:20|7000.8|6985.8|6999.7|6984.7|7000.8|6985.8|6999.7|6984.7|0
1724932300000|2024-08-29 11:51:40|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724932340000|2024-08-29 11:52:20|6998.9|6983.9|6998.5|6983.5|6998.9|6983.9|6998|6983|0
1724932380000|2024-08-29 11:53:00|6998.3|6983.3|6999.8|6984.8|7000|6985|6998|6983|2
1724932390000|2024-08-29 11:53:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724932400000|2024-08-29 11:53:20|6997.2|6982.2|6997.5|6982.5|6997.5|6982.5|6997.2|6982.2|9
1724932410000|2024-08-29 11:53:30|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1724932430000|2024-08-29 11:53:50|6996.9|6981.9|6996.7|6981.7|6997|6982|6996.7|6981.7|0
1724932480000|2024-08-29 11:54:40|6997|6982|6997.8|6982.8|6997.8|6982.8|6997|6982|0
1724932500000|2024-08-29 11:55:00|6998.3|6983.3|6997.2|6982.2|6998.3|6983.3|6997.2|6982.2|1
1724932510000|2024-08-29 11:55:10|6997|6982|6996.2|6981.2|6997|6982|6996.2|6981.2|0
1724932530000|2024-08-29 11:55:30|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1724932550000|2024-08-29 11:55:50|6996.8|6981.8|6997.3|6982.3|6997.3|6982.3|6996.8|6981.8|0
1724932570000|2024-08-29 11:56:10|6996.8|6981.8|6999.7|6984.7|6999.7|6984.7|6996.8|6981.8|5
1724932580000|2024-08-29 11:56:20|6999|6984|6999|6984|6999.3|6984.3|6998.7|6983.7|1
1724932610000|2024-08-29 11:56:50|6998.7|6983.7|6999|6984|6999|6984|6998.7|6983.7|0
1724932620000|2024-08-29 11:57:00|6998|6983|6998|6983|6998|6983|6997.7|6982.7|2
1724932640000|2024-08-29 11:57:20|6998.3|6983.3|6998.5|6983.5|6998.5|6983.5|6998.3|6983.3|0
1724932660000|2024-08-29 11:57:40|6998.2|6983.2|6997|6982|6998.2|6983.2|6996.7|6981.7|0
1724932700000|2024-08-29 11:58:20|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1724932740000|2024-08-29 11:59:00|6997.2|6982.2|6996.7|6981.7|6997.2|6982.2|6996.7|6981.7|2
1724932750000|2024-08-29 11:59:10|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1724932800000|2024-08-29 12:00:00|6997|6982|6999.3|6984.3|6999.5|6984.5|6997|6982|15
1724932810000|2024-08-29 12:00:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1724932820000|2024-08-29 12:00:20|6999.8|6984.8|7001.8|6986.8|7001.8|6986.8|6999.8|6984.8|1
1724932860000|2024-08-29 12:01:00|6999.5|6984.5|7011.5|6996.5|7011.8|6996.8|6999.5|6984.5|26
1724932870000|2024-08-29 12:01:10|7012.3|6997.3|7011.8|6996.8|7013.3|6998.3|7011.8|6996.8|20
1724932880000|2024-08-29 12:01:20|7011.2|6996.2|7012.1|6997.1|7012.1|6997.1|7010.5|6995.5|13
1724932890000|2024-08-29 12:01:30|7012.3|6997.3|7011.5|6996.5|7012.3|6997.3|7011.5|6996.5|1
1724932900000|2024-08-29 12:01:40|7012|6997|7011.5|6996.5|7012|6997|7011.5|6996.5|1
1724932910000|2024-08-29 12:01:50|7011.3|6996.3|7011.8|6996.8|7011.8|6996.8|7011|6996|8
1724932920000|2024-08-29 12:02:00|7011.5|6996.5|7010.5|6995.5|7012.1|6997.1|7010.5|6995.5|12
1724932930000|2024-08-29 12:02:10|7010.3|6995.3|7011.1|6996.1|7011.1|6996.1|7008|6993|2
1724932940000|2024-08-29 12:02:20|7011.8|6996.8|7011.5|6996.5|7011.8|6996.8|7011.5|6996.5|1
1724932960000|2024-08-29 12:02:40|||||||||1
1724932980000|2024-08-29 12:03:00|7012|6997|7013.1|6998.1|7013.1|6998.1|7012|6997|3
1724932990000|2024-08-29 12:03:10|7013|6998|7013.3|6998.3|7013.3|6998.3|7013|6998|1
1724933000000|2024-08-29 12:03:20|||||||||1
1724933010000|2024-08-29 12:03:30|7014.8|6999.8|7014.3|6999.3|7014.8|6999.8|7014.3|6999.3|2
1724933020000|2024-08-29 12:03:40|7015.8|7000.8|7016.5|7001.5|7016.5|7001.5|7015.8|7000.8|4
1724933030000|2024-08-29 12:03:50|7016.3|7001.3|7016.5|7001.5|7017|7002|7016|7001|11
1724933050000|2024-08-29 12:04:10|7016|7001|7016.5|7001.5|7016.8|7001.8|7016|7001|47
1724933060000|2024-08-29 12:04:20|7017|7002|7017|7002|7017|7002|7017|7002|1
1724933070000|2024-08-29 12:04:30|7016.8|7001.8|7014.5|6999.5|7016.8|7001.8|7014.5|6999.5|5
1724933080000|2024-08-29 12:04:40|7014.7|6999.7|7015|7000|7015.3|7000.3|7014.7|6999.7|3
1724933090000|2024-08-29 12:04:50|7012.5|6997.5|7010.9|6995.9|7012.5|6997.5|7010.9|6995.9|11
1724933100000|2024-08-29 12:05:00|7010.2|6995.2|7009.2|6994.2|7010.2|6995.2|7008.9|6993.9|4
1724933110000|2024-08-29 12:05:10|7008.9|6993.9|7005.9|6990.9|7008.9|6993.9|7005.9|6990.9|4
1724933120000|2024-08-29 12:05:20|7005.7|6990.7|7005.4|6990.4|7005.7|6990.7|7005.4|6990.4|2
1724933130000|2024-08-29 12:05:30|7005.7|6990.7|7005.4|6990.4|7005.7|6990.7|7005.4|6990.4|2
1724933140000|2024-08-29 12:05:40|7004.4|6989.4|7002|6987|7004.4|6989.4|7001.4|6986.4|10
1724933150000|2024-08-29 12:05:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|2
1724933160000|2024-08-29 12:06:00|7002.9|6987.9|7003.9|6988.9|7003.9|6988.9|7002.9|6987.9|1
1724933170000|2024-08-29 12:06:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.2|6988.2|1
1724933200000|2024-08-29 12:06:40|7004|6989|7003.2|6988.2|7004|6989|7003|6988|1
1724933210000|2024-08-29 12:06:50|7002.9|6987.9|7002.5|6987.5|7002.9|6987.9|7002.5|6987.5|1
1724933220000|2024-08-29 12:07:00|||||||||1
1724933270000|2024-08-29 12:07:50|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|2
1724933290000|2024-08-29 12:08:10|7002.5|6987.5|7002.5|6987.5|7002.8|6987.8|7002.5|6987.5|0
1724933300000|2024-08-29 12:08:20|7002.8|6987.8|7002.5|6987.5|7003|6988|7002.5|6987.5|8
1724933310000|2024-08-29 12:08:30|7002.2|6987.2|7002.5|6987.5|7002.5|6987.5|7002.2|6987.2|1
1724933320000|2024-08-29 12:08:40|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7002.8|6987.8|0
1724933340000|2024-08-29 12:09:00|7003|6988|7003.5|6988.5|7003.5|6988.5|7003|6988|3
1724933350000|2024-08-29 12:09:10|7003.8|6988.8|7005.8|6990.8|7006|6991|7003.8|6988.8|7
1724933360000|2024-08-29 12:09:20|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|4
1724933370000|2024-08-29 12:09:30|7003.2|6988.2|7002.5|6987.5|7003.2|6988.2|7002.5|6987.5|0
1724933380000|2024-08-29 12:09:40|7001.8|6986.8|7002.3|6987.3|7002.3|6987.3|7001.8|6986.8|0
1724933390000|2024-08-29 12:09:50|7002.5|6987.5|7004|6989|7004.3|6989.3|7002.5|6987.5|3
1724933410000|2024-08-29 12:10:10|7003.2|6988.2|7002.5|6987.5|7003.2|6988.2|7002.5|6987.5|5
1724933420000|2024-08-29 12:10:20|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|3
1724933430000|2024-08-29 12:10:30|7005.7|6990.7|7004.8|6989.8|7005.7|6990.7|7004.8|6989.8|8
1724933440000|2024-08-29 12:10:40|7005|6990|7006.5|6991.5|7006.5|6991.5|7005|6990|1
1724933460000|2024-08-29 12:11:00|7007|6992|7007.3|6992.3|7007.3|6992.3|7007|6992|2
1724933470000|2024-08-29 12:11:10|7007.5|6992.5|7008.5|6993.5|7008.5|6993.5|7007.5|6992.5|0
1724933530000|2024-08-29 12:12:10|7008.3|6993.3|7008|6993|7008.3|6993.3|7008|6993|1
1724933550000|2024-08-29 12:12:30|7008.3|6993.3|7008.8|6993.8|7008.8|6993.8|7008.3|6993.3|3
1724933560000|2024-08-29 12:12:40|7011.5|6996.5|7010.5|6995.5|7012.3|6997.3|7010.5|6995.5|4
1724933580000|2024-08-29 12:13:00|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|1
1724933590000|2024-08-29 12:13:10|7010.6|6995.6|7009.8|6994.8|7010.8|6995.8|7008.3|6993.3|4
1724933620000|2024-08-29 12:13:40|7011.8|6996.8|7013.3|6998.3|7013.3|6998.3|7011.8|6996.8|1
1724933630000|2024-08-29 12:13:50|7011.5|6996.5|7012|6997|7012.3|6997.3|7011.5|6996.5|7
1724933640000|2024-08-29 12:14:00|7012.3|6997.3|7014|6999|7014|6999|7012.3|6997.3|2
1724933650000|2024-08-29 12:14:10|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1724933670000|2024-08-29 12:14:30|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|2
1724933680000|2024-08-29 12:14:40|7015|7000|7014.8|6999.8|7015|7000|7014.8|6999.8|1
1724933690000|2024-08-29 12:14:50|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|2
1724933700000|2024-08-29 12:15:00|7012.3|6997.3|7010|6995|7012.3|6997.3|7010|6995|3
1724933710000|2024-08-29 12:15:10|7010.5|6995.5|7010|6995|7010.5|6995.5|7010|6995|0
1724933730000|2024-08-29 12:15:30|7010.2|6995.2|7010.5|6995.5|7010.5|6995.5|7010.2|6995.2|1
1724933740000|2024-08-29 12:15:40|7011|6996|7011|6996|7011|6996|7010.8|6995.8|2
1724933760000|2024-08-29 12:16:00|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1724933770000|2024-08-29 12:16:10|7013.3|6998.3|7013.3|6998.3|7013.5|6998.5|7013.3|6998.3|1
1724933820000|2024-08-29 12:17:00|7013|6998|7013.5|6998.5|7013.8|6998.8|7012.8|6997.8|3
1724933830000|2024-08-29 12:17:10|7013.1|6998.1|7012.5|6997.5|7013.1|6998.1|7012.3|6997.3|5
1724933840000|2024-08-29 12:17:20|7012|6997|7012|6997|7012|6997|7011.8|6996.8|0
1724933850000|2024-08-29 12:17:30|7011.5|6996.5|7011|6996|7011.5|6996.5|7011|6996|2
1724933860000|2024-08-29 12:17:40|7010.5|6995.5|7009.5|6994.5|7010.5|6995.5|7009.5|6994.5|1
1724933870000|2024-08-29 12:17:50|7009.8|6994.8|7010.8|6995.8|7010.8|6995.8|7009.8|6994.8|6
1724933880000|2024-08-29 12:18:00|7012.5|6997.5|7014.8|6999.8|7014.8|6999.8|7012.5|6997.5|18
1724933890000|2024-08-29 12:18:10|7014|6999|7018.4|7003.4|7018.4|7003.4|7014|6999|17
1724933900000|2024-08-29 12:18:20|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1724933910000|2024-08-29 12:18:30|7018.6|7003.6|7018.1|7003.1|7018.6|7003.6|7017.6|7002.6|3
1724933920000|2024-08-29 12:18:40|7018.6|7003.6|7017.1|7002.1|7018.6|7003.6|7016.6|7001.6|5
1724933940000|2024-08-29 12:19:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|2
1724933950000|2024-08-29 12:19:10|7017.9|7002.9|7017.6|7002.6|7017.9|7002.9|7017.1|7002.1|3
1724933960000|2024-08-29 12:19:20|7018.2|7003.2|7018.6|7003.6|7018.6|7003.6|7018.2|7003.2|0
1724933970000|2024-08-29 12:19:30|7016.6|7001.6|7018.9|7003.9|7018.9|7003.9|7016.6|7001.6|3
1724933990000|2024-08-29 12:19:50|7018.6|7003.6|7018.9|7003.9|7018.9|7003.9|7018.6|7003.6|1
1724934000000|2024-08-29 12:20:00|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1724934010000|2024-08-29 12:20:10|7018.1|7003.1|7018.1|7003.1|7018.4|7003.4|7018.1|7003.1|1
1724934020000|2024-08-29 12:20:20|7017.1|7002.1|7019.1|7004.1|7019.1|7004.1|7017.1|7002.1|16
1724934030000|2024-08-29 12:20:30|7019.2|7004.2|7022.7|7007.7|7022.7|7007.7|7019.2|7004.2|29
1724934040000|2024-08-29 12:20:40|||||||||4
1724934050000|2024-08-29 12:20:50|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|3
1724934060000|2024-08-29 12:21:00|7020.2|7005.2|7019.9|7004.9|7021.2|7006.2|7019.7|7004.7|1
1724934080000|2024-08-29 12:21:20|7019.7|7004.7|7025.2|7010.2|7025.2|7010.2|7018.7|7003.7|8
1724934090000|2024-08-29 12:21:30|7024.7|7009.7|7020.4|7005.4|7025.2|7010.2|7020.4|7005.4|19
1724934100000|2024-08-29 12:21:40|7021|7006|7021.7|7006.7|7021.7|7006.7|7021|7006|0
1724934110000|2024-08-29 12:21:50|7021.2|7006.2|7021.7|7006.7|7022.2|7007.2|7021.2|7006.2|2
1724934120000|2024-08-29 12:22:00|7023.2|7008.2|7022.7|7007.7|7023.2|7008.2|7022.2|7007.2|9
1724934130000|2024-08-29 12:22:10|7022.4|7007.4|7020.7|7005.7|7022.4|7007.4|7020.7|7005.7|3
1724934150000|2024-08-29 12:22:30|7021.2|7006.2|7019.9|7004.9|7021.4|7006.4|7019.9|7004.9|4
1724934170000|2024-08-29 12:22:50|||||||||1
1724934180000|2024-08-29 12:23:00|7019.7|7004.7|7019.9|7004.9|7019.9|7004.9|7019.7|7004.7|2
1724934200000|2024-08-29 12:23:20|7020.2|7005.2|7020.4|7005.4|7020.4|7005.4|7020.2|7005.2|0
1724934210000|2024-08-29 12:23:30|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|3
1724934220000|2024-08-29 12:23:40|7018.4|7003.4|7017.2|7002.2|7018.7|7003.7|7017.2|7002.2|2
1724934230000|2024-08-29 12:23:50|7016.7|7001.7|7016.9|7001.9|7016.9|7001.9|7016.7|7001.7|0
1724934240000|2024-08-29 12:24:00|7017.4|7002.4|7012.4|6997.4|7017.4|7002.4|7012.4|6997.4|1
1724934250000|2024-08-29 12:24:10|7012.7|6997.7|7012.4|6997.4|7012.9|6997.9|7012.4|6997.4|1
1724934260000|2024-08-29 12:24:20|7012.6|6997.6|7014.7|6999.7|7014.7|6999.7|7012.6|6997.6|3
1724934270000|2024-08-29 12:24:30|7014.2|6999.2|7013.2|6998.2|7014.2|6999.2|7013.2|6998.2|3
1724934280000|2024-08-29 12:24:40|7012.7|6997.7|7012.2|6997.2|7012.7|6997.7|7012.2|6997.2|2
1724934290000|2024-08-29 12:24:50|7012.4|6997.4|7014.7|6999.7|7014.7|6999.7|7012.4|6997.4|2
1724934300000|2024-08-29 12:25:00|7015.2|7000.2|7017.2|7002.2|7017.2|7002.2|7014.7|6999.7|18
1724934310000|2024-08-29 12:25:10|7015.9|7000.9|7015.4|7000.4|7015.9|7000.9|7015.4|7000.4|4
1724934320000|2024-08-29 12:25:20|7015.7|7000.7|7012.2|6997.2|7015.7|7000.7|7012.2|6997.2|6
1724934330000|2024-08-29 12:25:30|7011.9|6996.9|7011.9|6996.9|7013.7|6998.7|7011.4|6996.4|4
1724934340000|2024-08-29 12:25:40|7011.4|6996.4|7012.4|6997.4|7012.4|6997.4|7010.6|6995.6|3
1724934350000|2024-08-29 12:25:50|7012.7|6997.7|7010.3|6995.3|7012.7|6997.7|7010.3|6995.3|5
1724934360000|2024-08-29 12:26:00|7009.9|6994.9|7010.4|6995.4|7011.4|6996.4|7009.9|6994.9|7
1724934370000|2024-08-29 12:26:10|7010.6|6995.6|7009.9|6994.9|7010.6|6995.6|7009.9|6994.9|1
1724934380000|2024-08-29 12:26:20|7010.7|6995.7|7010.9|6995.9|7010.9|6995.9|7010.7|6995.7|2
1724934390000|2024-08-29 12:26:30|7010.7|6995.7|7010.9|6995.9|7010.9|6995.9|7010.7|6995.7|1
1724934400000|2024-08-29 12:26:40|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|0
1724934410000|2024-08-29 12:26:50|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|1
1724934420000|2024-08-29 12:27:00|7011.5|6996.5|7009.7|6994.7|7011.5|6996.5|7009.7|6994.7|5
1724934440000|2024-08-29 12:27:20|7009.4|6994.4|7007.2|6992.2|7009.7|6994.7|7007.2|6992.2|11
1724934450000|2024-08-29 12:27:30|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|1
1724934460000|2024-08-29 12:27:40|7008.5|6993.5|7009.7|6994.7|7010.2|6995.2|7008.5|6993.5|3
1724934470000|2024-08-29 12:27:50|7009.4|6994.4|7007.7|6992.7|7009.7|6994.7|7007.7|6992.7|10
1724934480000|2024-08-29 12:28:00|7007.4|6992.4|7009.2|6994.2|7009.2|6994.2|7007.4|6992.4|11
1724934490000|2024-08-29 12:28:10|7009.7|6994.7|7008.4|6993.4|7010.2|6995.2|7007.4|6992.4|10
1724934500000|2024-08-29 12:28:20|7008.7|6993.7|7008.9|6993.9|7008.9|6993.9|7008.7|6993.7|0
1724934530000|2024-08-29 12:28:50|7006.2|6991.2|7006.1|6991.1|7006.9|6991.9|7006.1|6991.1|2
1724934540000|2024-08-29 12:29:00|7005.9|6990.9|7007.1|6992.1|7008.4|6993.4|7005.9|6990.9|17
1724934550000|2024-08-29 12:29:10|7006.6|6991.6|7002.9|6987.9|7006.6|6991.6|7002.9|6987.9|3
1724934560000|2024-08-29 12:29:20|||||||||1
1724934570000|2024-08-29 12:29:30|7003.4|6988.4|7002.1|6987.1|7003.4|6988.4|7002.1|6987.1|4
1724934580000|2024-08-29 12:29:40|7002.4|6987.4|7003.9|6988.9|7003.9|6988.9|7002.4|6987.4|6
1724934600000|2024-08-29 12:30:00|7004.1|6989.1|7010.9|6995.9|7010.9|6995.9|7004.1|6989.1|12
1724934610000|2024-08-29 12:30:10|7011.1|6996.1|7016.9|7001.9|7016.9|7001.9|7010.2|6995.2|15
1724934620000|2024-08-29 12:30:20|7018.7|7003.7|7018.7|7003.7|7018.9|7003.9|7018.7|7003.7|8
1724934630000|2024-08-29 12:30:30|7019.4|7004.4|7022.7|7007.7|7022.7|7007.7|7019.4|7004.4|14
1724934640000|2024-08-29 12:30:40|7022.9|7007.9|7024.4|7009.4|7024.4|7009.4|7022.9|7007.9|5
1724934650000|2024-08-29 12:30:50|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|13
1724934660000|2024-08-29 12:31:00|7022.7|7007.7|7018.9|7003.9|7022.7|7007.7|7016.3|7001.3|30
1724934670000|2024-08-29 12:31:10|7019.2|7004.2|7019.1|7004.1|7021.9|7006.9|7019.1|7004.1|17
1724934680000|2024-08-29 12:31:20|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|2
1724934690000|2024-08-29 12:31:30|7019.6|7004.6|7016.6|7001.6|7019.6|7004.6|7016.6|7001.6|5
1724934700000|2024-08-29 12:31:40|7018.9|7003.9|7019.6|7004.6|7019.6|7004.6|7018.6|7003.6|2
1724934710000|2024-08-29 12:31:50|7019.1|7004.1|7017.4|7002.4|7019.1|7004.1|7017.1|7002.1|0
1724934720000|2024-08-29 12:32:00|7017.6|7002.6|7018.4|7003.4|7018.4|7003.4|7014.1|6999.1|3
1724934760000|2024-08-29 12:32:40|7018.9|7003.9|7026.4|7011.4|7026.4|7011.4|7018.9|7003.9|52
1724934770000|2024-08-29 12:32:50|7026.9|7011.9|7024.6|7009.6|7026.9|7011.9|7024.6|7009.6|7
1724934780000|2024-08-29 12:33:00|7024.8|7009.8|7024.9|7009.9|7024.9|7009.9|7024.2|7009.2|3
1724934790000|2024-08-29 12:33:10|7024.7|7009.7|7026.7|7011.7|7026.7|7011.7|7024.7|7009.7|3
1724934810000|2024-08-29 12:33:30|7024.2|7009.2|7030.4|7015.4|7030.4|7015.4|7024.2|7009.2|18
1724934820000|2024-08-29 12:33:40|7030.2|7015.2|7025.4|7010.4|7030.2|7015.2|7025.4|7010.4|8
1724934840000|2024-08-29 12:34:00|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|36
1724934850000|2024-08-29 12:34:10|7029.1|7014.1|7028.5|7013.5|7030|7015|7028|7013|17
1724934860000|2024-08-29 12:34:20|7028.2|7013.2|7028|7013|7028.2|7013.2|7028|7013|1
1724934870000|2024-08-29 12:34:30|7028.3|7013.3|7024.2|7009.2|7028.3|7013.3|7024.2|7009.2|11
1724934880000|2024-08-29 12:34:40|7024.5|7009.5|7024.7|7009.7|7024.7|7009.7|7024.2|7009.2|3
1724934890000|2024-08-29 12:34:50|7023.7|7008.7|7020.4|7005.4|7023.7|7008.7|7020.4|7005.4|3
1724934900000|2024-08-29 12:35:00|7021.5|7006.5|7021.2|7006.2|7022|7007|7021.2|7006.2|7
1724934910000|2024-08-29 12:35:10|7021.4|7006.4|7017.3|7002.3|7021.7|7006.7|7017.3|7002.3|12
1724934930000|2024-08-29 12:35:30|7017.6|7002.6|7017.3|7002.3|7017.6|7002.6|7014.1|6999.1|21
1724934940000|2024-08-29 12:35:40|7017.1|7002.1|7019.3|7004.3|7019.3|7004.3|7017.1|7002.1|6
1724934950000|2024-08-29 12:35:50|7018.8|7003.8|7016.8|7001.8|7019.1|7004.1|7016.8|7001.8|7
1724934960000|2024-08-29 12:36:00|7016.6|7001.6|7018.1|7003.1|7018.1|7003.1|7015.8|7000.8|5
1724934970000|2024-08-29 12:36:10|7017.8|7002.8|7018.1|7003.1|7018.3|7003.3|7017.8|7002.8|0
1724934980000|2024-08-29 12:36:20|7018.6|7003.6|7018.8|7003.8|7018.8|7003.8|7018.6|7003.6|1
1724934990000|2024-08-29 12:36:30|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|5
1724935020000|2024-08-29 12:37:00|||||||||1
1724935030000|2024-08-29 12:37:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1724935050000|2024-08-29 12:37:30|7015.9|7000.9|7015.9|7000.9|7016.4|7001.4|7015.6|7000.6|2
1724935060000|2024-08-29 12:37:40|7016.3|7001.3|7018.4|7003.4|7018.4|7003.4|7016.3|7001.3|5
1724935070000|2024-08-29 12:37:50|7018.9|7003.9|7019.2|7004.2|7019.2|7004.2|7018.9|7003.9|1
1724935080000|2024-08-29 12:38:00|7020.4|7005.4|7020.2|7005.2|7020.4|7005.4|7020.2|7005.2|0
1724935090000|2024-08-29 12:38:10|7021.9|7006.9|7023.2|7008.2|7023.2|7008.2|7021.9|7006.9|4
1724935100000|2024-08-29 12:38:20|7023.9|7008.9|7022.2|7007.2|7024.2|7009.2|7022.2|7007.2|1
1724935120000|2024-08-29 12:38:40|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|1
1724935130000|2024-08-29 12:38:50|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|1
1724935140000|2024-08-29 12:39:00|7020.2|7005.2|7019.7|7004.7|7020.2|7005.2|7019.7|7004.7|1
1724935150000|2024-08-29 12:39:10|7019.4|7004.4|7016.9|7001.9|7019.4|7004.4|7016.3|7001.3|8
1724935170000|2024-08-29 12:39:30|7017.2|7002.2|7017.4|7002.4|7017.4|7002.4|7017.2|7002.2|0
1724935180000|2024-08-29 12:39:40|7017.9|7002.9|7019.6|7004.6|7019.6|7004.6|7017.9|7002.9|2
1724935220000|2024-08-29 12:40:20|7021.2|7006.2|7026.7|7011.7|7026.7|7011.7|7021.2|7006.2|17
1724935230000|2024-08-29 12:40:30|7026.9|7011.9|7027.2|7012.2|7027.2|7012.2|7026.9|7011.9|0
1724935240000|2024-08-29 12:40:40|7027.4|7012.4|7026.7|7011.7|7027.4|7012.4|7026.7|7011.7|10
1724935250000|2024-08-29 12:40:50|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1724935260000|2024-08-29 12:41:00|7027.2|7012.2|7025.4|7010.4|7027.2|7012.2|7025.4|7010.4|8
1724935270000|2024-08-29 12:41:10|7025.2|7010.2|7024.2|7009.2|7025.2|7010.2|7024.2|7009.2|0
1724935280000|2024-08-29 12:41:20|7023.9|7008.9|7021.9|7006.9|7023.9|7008.9|7021.9|7006.9|6
1724935290000|2024-08-29 12:41:30|7022.2|7007.2|7023.2|7008.2|7023.2|7008.2|7022.2|7007.2|0
1724935300000|2024-08-29 12:41:40|7022.2|7007.2|7021.4|7006.4|7022.2|7007.2|7021.4|7006.4|3
1724935310000|2024-08-29 12:41:50|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|0
1724935320000|2024-08-29 12:42:00|7020.4|7005.4|7020.7|7005.7|7020.7|7005.7|7020.4|7005.4|0
1724935330000|2024-08-29 12:42:10|7020.9|7005.9|7020.2|7005.2|7021.4|7006.4|7020.2|7005.2|2
1724935360000|2024-08-29 12:42:40|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|2
1724935370000|2024-08-29 12:42:50|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|1
1724935380000|2024-08-29 12:43:00|7021.5|7006.5|7021.4|7006.4|7021.5|7006.5|7020.2|7005.2|4
1724935390000|2024-08-29 12:43:10|7022|7007|7025.5|7010.5|7025.6|7010.6|7022|7007|4
1724935400000|2024-08-29 12:43:20|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|0
1724935420000|2024-08-29 12:43:40|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1724935430000|2024-08-29 12:43:50|||||||||2
1724935440000|2024-08-29 12:44:00|7026.2|7011.2|7026.4|7011.4|7026.4|7011.4|7026.2|7011.2|0
1724935450000|2024-08-29 12:44:10|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1724935460000|2024-08-29 12:44:20|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1724935490000|2024-08-29 12:44:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1724935500000|2024-08-29 12:45:00|7024.8|7009.8|7025.2|7010.2|7025.2|7010.2|7023.9|7008.9|7
1724935510000|2024-08-29 12:45:10|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|0
1724935520000|2024-08-29 12:45:20|||||||||5
1724935550000|2024-08-29 12:45:50|||||||||6
1724935570000|2024-08-29 12:46:10|7026.9|7011.9|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|15
1724935580000|2024-08-29 12:46:20|7028|7013|7030.2|7015.2|7030.2|7015.2|7028|7013|20
1724935590000|2024-08-29 12:46:30|7029.7|7014.7|7028.4|7013.4|7029.7|7014.7|7028.2|7013.2|12
1724935600000|2024-08-29 12:46:40|7027.9|7012.9|7029.4|7014.4|7029.7|7014.7|7027|7012|3
1724935610000|2024-08-29 12:46:50|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|0
1724935620000|2024-08-29 12:47:00|7028.9|7013.9|7029|7014|7029|7014|7028.7|7013.7|4
1724935630000|2024-08-29 12:47:10|||||||||1
1724935640000|2024-08-29 12:47:20|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1724935650000|2024-08-29 12:47:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1724935680000|2024-08-29 12:48:00|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|10
1724935690000|2024-08-29 12:48:10|7027.2|7012.2|7028.1|7013.1|7028.1|7013.1|7026.7|7011.7|10
1724935700000|2024-08-29 12:48:20|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|1
1724935710000|2024-08-29 12:48:30|7027.3|7012.3|7027|7012|7027.3|7012.3|7027|7012|2
1724935720000|2024-08-29 12:48:40|||||||||1
1724935740000|2024-08-29 12:49:00|7026.7|7011.7|7029.5|7014.5|7029.8|7014.8|7026.3|7011.3|11
1724935750000|2024-08-29 12:49:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1724935760000|2024-08-29 12:49:20|7024|7009|7023.5|7008.5|7024|7009|7023.5|7008.5|1
1724935770000|2024-08-29 12:49:30|7023.8|7008.8|7025.3|7010.3|7025.3|7010.3|7023.8|7008.8|1
1724935780000|2024-08-29 12:49:40|7025|7010|7024.8|7009.8|7025|7010|7024.8|7009.8|0
1724935790000|2024-08-29 12:49:50|7025|7010|7024|7009|7025|7010|7023.7|7008.7|7
1724935800000|2024-08-29 12:50:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|3
1724935810000|2024-08-29 12:50:10|7021|7006|7021.5|7006.5|7021.5|7006.5|7020.1|7005.1|8
1724935820000|2024-08-29 12:50:20|7022.7|7007.7|7023.5|7008.5|7023.5|7008.5|7022.7|7007.7|1
1724935830000|2024-08-29 12:50:30|7022.5|7007.5|7022.3|7007.3|7022.5|7007.5|7022.3|7007.3|7
1724935840000|2024-08-29 12:50:40|7023.2|7008.2|7024.3|7009.3|7024.3|7009.3|7023.2|7008.2|0
1724935860000|2024-08-29 12:51:00|7024.6|7009.6|7024.8|7009.8|7024.8|7009.8|7024.6|7009.6|1
1724935870000|2024-08-29 12:51:10|||||||||5
1724935880000|2024-08-29 12:51:20|7024.5|7009.5|7023.1|7008.1|7024.5|7009.5|7022.3|7007.3|8
1724935920000|2024-08-29 12:52:00|7023.3|7008.3|7025.3|7010.3|7025.3|7010.3|7023.3|7008.3|2
1724935930000|2024-08-29 12:52:10|7024.7|7009.7|7022.2|7007.2|7024.8|7009.8|7021.5|7006.5|5
1724935940000|2024-08-29 12:52:20|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1724935950000|2024-08-29 12:52:30|7020.4|7005.4|7019.5|7004.5|7020.4|7005.4|7019.5|7004.5|3
1724935960000|2024-08-29 12:52:40|7019.2|7004.2|7019.7|7004.7|7019.7|7004.7|7019.2|7004.2|2
1724935970000|2024-08-29 12:52:50|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|2
1724935980000|2024-08-29 12:53:00|7018.2|7003.2|7018.5|7003.5|7018.5|7003.5|7018|7003|1
1724935990000|2024-08-29 12:53:10|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|1
1724936020000|2024-08-29 12:53:40|7020.5|7005.5|7023.2|7008.2|7023.2|7008.2|7020.5|7005.5|2
1724936030000|2024-08-29 12:53:50|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|5
1724936040000|2024-08-29 12:54:00|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|1
1724936050000|2024-08-29 12:54:10|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|1
1724936070000|2024-08-29 12:54:30|7021.7|7006.7|7022.7|7007.7|7022.7|7007.7|7021.7|7006.7|2
1724936080000|2024-08-29 12:54:40|7022.5|7007.5|7022|7007|7022.5|7007.5|7022|7007|1
1724936090000|2024-08-29 12:54:50|7020.2|7005.2|7019.7|7004.7|7020.2|7005.2|7019.7|7004.7|4
1724936100000|2024-08-29 12:55:00|7019.2|7004.2|7017.5|7002.5|7019.2|7004.2|7016.7|7001.7|2
1724936110000|2024-08-29 12:55:10|7017.2|7002.2|7017.5|7002.5|7017.5|7002.5|7017.2|7002.2|0
1724936120000|2024-08-29 12:55:20|||||||||1
1724936130000|2024-08-29 12:55:30|7019|7004|7019.2|7004.2|7019.2|7004.2|7019|7004|1
1724936140000|2024-08-29 12:55:40|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|0
1724936150000|2024-08-29 12:55:50|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|0
1724936160000|2024-08-29 12:56:00|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724936180000|2024-08-29 12:56:20|7020.5|7005.5|7021.2|7006.2|7022|7007|7020.5|7005.5|9
1724936210000|2024-08-29 12:56:50|||||||||2
1724936220000|2024-08-29 12:57:00|7021|7006|7020.8|7005.8|7021|7006|7020.8|7005.8|5
1724936240000|2024-08-29 12:57:20|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|5
1724936250000|2024-08-29 12:57:30|7020.3|7005.3|7019.2|7004.2|7020.3|7005.3|7019.2|7004.2|20
1724936260000|2024-08-29 12:57:40|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|1
1724936270000|2024-08-29 12:57:50|||||||||7
1724936280000|2024-08-29 12:58:00|7019.7|7004.7|7021|7006|7021|7006|7019.7|7004.7|3
1724936300000|2024-08-29 12:58:20|||||||||3
1724936310000|2024-08-29 12:58:30|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|4
1724936320000|2024-08-29 12:58:40|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|2
1724936330000|2024-08-29 12:58:50|7021.2|7006.2|7021.5|7006.5|7021.5|7006.5|7021.2|7006.2|1
1724936340000|2024-08-29 12:59:00|7021.8|7006.8|7022|7007|7022|7007|7021.8|7006.8|1
1724936350000|2024-08-29 12:59:10|7021|7006|7021|7006|7021|7006|7021|7006|1
1724936380000|2024-08-29 12:59:40|7020.5|7005.5|7020|7005|7020.5|7005.5|7020|7005|2
1724936390000|2024-08-29 12:59:50|7019|7004|7017|7002|7019|7004|7016.7|7001.7|3
1724936400000|2024-08-29 13:00:00|7016.7|7001.7|7017.2|7002.2|7018.2|7003.2|7016|7001|6
1724936410000|2024-08-29 13:00:10|7016.4|7001.4|7015.2|7000.2|7016.4|7001.4|7014.7|6999.7|3
1724936420000|2024-08-29 13:00:20|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|0
1724936430000|2024-08-29 13:00:30|7016.5|7001.5|7021.2|7006.2|7021.2|7006.2|7016.5|7001.5|12
1724936440000|2024-08-29 13:00:40|7022.5|7007.5|7021.7|7006.7|7025|7010|7021.7|7006.7|29
1724936450000|2024-08-29 13:00:50|7022|7007|7022.2|7007.2|7022.2|7007.2|7022|7007|2
1724936460000|2024-08-29 13:01:00|7023.3|7008.3|7026|7011|7027|7012|7023.3|7008.3|43
1724936470000|2024-08-29 13:01:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1724936480000|2024-08-29 13:01:20|7026.6|7011.6|7026.8|7011.8|7026.8|7011.8|7026.6|7011.6|6
1724936510000|2024-08-29 13:01:50|7026|7011|7024.7|7009.7|7026|7011|7024.7|7009.7|1
1724936520000|2024-08-29 13:02:00|7024.3|7009.3|7021.7|7006.7|7024.6|7009.6|7021.7|7006.7|13
1724936530000|2024-08-29 13:02:10|7021|7006|7020.5|7005.5|7021|7006|7020.5|7005.5|4
1724936540000|2024-08-29 13:02:20|7020.7|7005.7|7020.2|7005.2|7021|7006|7019.5|7004.5|0
1724936560000|2024-08-29 13:02:40|7022|7007|7022.5|7007.5|7022.5|7007.5|7022|7007|8
1724936570000|2024-08-29 13:02:50|7022.7|7007.7|7023|7008|7023|7008|7022.7|7007.7|3
1724936580000|2024-08-29 13:03:00|7022.7|7007.7|7023|7008|7023|7008|7022.5|7007.5|9
1724936590000|2024-08-29 13:03:10|7023.2|7008.2|7023.7|7008.7|7023.7|7008.7|7023.2|7008.2|3
1724936600000|2024-08-29 13:03:20|7024|7009|7024|7009|7024|7009|7024|7009|1
1724936610000|2024-08-29 13:03:30|7023.5|7008.5|7024|7009|7024|7009|7023.5|7008.5|1
1724936620000|2024-08-29 13:03:40|7023.5|7008.5|7022.5|7007.5|7023.5|7008.5|7022.5|7007.5|5
1724936630000|2024-08-29 13:03:50|7021.7|7006.7|7020.7|7005.7|7021.7|7006.7|7020.7|7005.7|2
1724936640000|2024-08-29 13:04:00|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1724936660000|2024-08-29 13:04:20|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|1
1724936680000|2024-08-29 13:04:40|7020|7005|7021|7006|7021.5|7006.5|7020|7005|3
1724936690000|2024-08-29 13:04:50|7021.5|7006.5|7026|7011|7026|7011|7021.5|7006.5|4
1724936700000|2024-08-29 13:05:00|7025.7|7010.7|7023|7008|7025.7|7010.7|7022.2|7007.2|5
1724936730000|2024-08-29 13:05:30|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|1
1724936740000|2024-08-29 13:05:40|7025|7010|7027|7012|7027|7012|7025|7010|1
1724936750000|2024-08-29 13:05:50|7025|7010|7026.3|7011.3|7026.3|7011.3|7025|7010|2
1724936760000|2024-08-29 13:06:00|7026.5|7011.5|7027|7012|7027|7012|7026.2|7011.2|1
1724936770000|2024-08-29 13:06:10|7026.8|7011.8|7026.5|7011.5|7027.5|7012.5|7026.2|7011.2|7
1724936780000|2024-08-29 13:06:20|7026|7011|7026|7011|7026|7011|7026|7011|0
1724936790000|2024-08-29 13:06:30|7025.7|7010.7|7025|7010|7025.7|7010.7|7024.7|7009.7|2
1724936810000|2024-08-29 13:06:50|7024.8|7009.8|7025.1|7010.1|7025.1|7010.1|7024.8|7009.8|4
1724936820000|2024-08-29 13:07:00|7024.8|7009.8|7025.8|7010.8|7026.1|7011.1|7024.3|7009.3|3
1724936830000|2024-08-29 13:07:10|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|3
1724936840000|2024-08-29 13:07:20|7025.1|7010.1|7025.3|7010.3|7025.3|7010.3|7025.1|7010.1|1
1724936850000|2024-08-29 13:07:30|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|1
1724936860000|2024-08-29 13:07:40|7025.3|7010.3|7025.6|7010.6|7025.6|7010.6|7025.3|7010.3|1
1724936870000|2024-08-29 13:07:50|||||||||1
1724936880000|2024-08-29 13:08:00|7025.3|7010.3|7025.6|7010.6|7025.6|7010.6|7025.3|7010.3|3
1724936890000|2024-08-29 13:08:10|7026.8|7011.8|7029.1|7014.1|7029.3|7014.3|7026.8|7011.8|7
1724936900000|2024-08-29 13:08:20|7028.2|7013.2|7027.8|7012.8|7028.2|7013.2|7027.8|7012.8|26
1724936910000|2024-08-29 13:08:30|7027.6|7012.6|7028.6|7013.6|7028.6|7013.6|7027.6|7012.6|4
1724936920000|2024-08-29 13:08:40|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|1
1724936940000|2024-08-29 13:09:00|7027.8|7012.8|7028.1|7013.1|7028.1|7013.1|7027.8|7012.8|2
1724936950000|2024-08-29 13:09:10|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7
1724936960000|2024-08-29 13:09:20|7025.3|7010.3|7026.6|7011.6|7026.6|7011.6|7025.3|7010.3|3
1724936970000|2024-08-29 13:09:30|7026.3|7011.3|7025.8|7010.8|7026.3|7011.3|7025.8|7010.8|5
1724936980000|2024-08-29 13:09:40|7026.1|7011.1|7025.8|7010.8|7026.1|7011.1|7025.8|7010.8|0
1724936990000|2024-08-29 13:09:50|7025.3|7010.3|7024.8|7009.8|7025.3|7010.3|7024.8|7009.8|1
1724937000000|2024-08-29 13:10:00|7024.6|7009.6|7021.8|7006.8|7024.6|7009.6|7021.8|7006.8|4
1724937010000|2024-08-29 13:10:10|7022.1|7007.1|7022.6|7007.6|7022.6|7007.6|7021.5|7006.5|0
1724937020000|2024-08-29 13:10:20|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|1
1724937030000|2024-08-29 13:10:30|7023.8|7008.8|7023.3|7008.3|7024.1|7009.1|7023.3|7008.3|3
1724937040000|2024-08-29 13:10:40|7023.6|7008.6|7023.1|7008.1|7024.1|7009.1|7023.1|7008.1|7
1724937050000|2024-08-29 13:10:50|7022.1|7007.1|7022.6|7007.6|7022.6|7007.6|7022.1|7007.1|3
1724937060000|2024-08-29 13:11:00|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|2
1724937070000|2024-08-29 13:11:10|7023.8|7008.8|7024.6|7009.6|7024.6|7009.6|7023.8|7008.8|3
1724937080000|2024-08-29 13:11:20|7022.3|7007.3|7023.3|7008.3|7023.3|7008.3|7022.3|7007.3|20
1724937090000|2024-08-29 13:11:30|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1724937100000|2024-08-29 13:11:40|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|1
1724937120000|2024-08-29 13:12:00|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|0
1724937130000|2024-08-29 13:12:10|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|4
1724937140000|2024-08-29 13:12:20|7023.6|7008.6|7025.1|7010.1|7025.1|7010.1|7023.6|7008.6|7
1724937150000|2024-08-29 13:12:30|7026.6|7011.6|7026.8|7011.8|7026.9|7011.9|7026.6|7011.6|0
1724937160000|2024-08-29 13:12:40|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|1
1724937180000|2024-08-29 13:13:00|||||||||2
1724937200000|2024-08-29 13:13:20|7027.3|7012.3|7027.9|7012.9|7027.9|7012.9|7027.3|7012.3|3
1724937210000|2024-08-29 13:13:30|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7027.8|7012.8|2
1724937230000|2024-08-29 13:13:50|||||||||1
1724937240000|2024-08-29 13:14:00|||||||||1
1724937250000|2024-08-29 13:14:10|7028.6|7013.6|7028.8|7013.8|7028.8|7013.8|7028.6|7013.6|3
1724937260000|2024-08-29 13:14:20|||||||||4
1724937270000|2024-08-29 13:14:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|6
1724937280000|2024-08-29 13:14:40|7028.8|7013.8|7026.1|7011.1|7028.8|7013.8|7026.1|7011.1|10
1724937290000|2024-08-29 13:14:50|7025.8|7010.8|7025.6|7010.6|7025.8|7010.8|7024.3|7009.3|1
1724937300000|2024-08-29 13:15:00|7025.3|7010.3|7024.3|7009.3|7025.3|7010.3|7023.5|7008.5|1
1724937310000|2024-08-29 13:15:10|7023.6|7008.6|7023.6|7008.6|7024.1|7009.1|7023.3|7008.3|3
1724937320000|2024-08-29 13:15:20|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|3
1724937330000|2024-08-29 13:15:30|7023.8|7008.8|7023.6|7008.6|7023.8|7008.8|7023.3|7008.3|3
1724937340000|2024-08-29 13:15:40|||||||||1
1724937350000|2024-08-29 13:15:50|7023.3|7008.3|7022.6|7007.6|7023.3|7008.3|7022.6|7007.6|4
1724937360000|2024-08-29 13:16:00|7022.8|7007.8|7020.3|7005.3|7022.8|7007.8|7020|7005|1
1724937370000|2024-08-29 13:16:10|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1724937410000|2024-08-29 13:16:50|7020.6|7005.6|7020.3|7005.3|7020.6|7005.6|7020.3|7005.3|3
1724937420000|2024-08-29 13:17:00|7020|7005|7020.1|7005.1|7020.1|7005.1|7020|7005|4
1724937430000|2024-08-29 13:17:10|7020.6|7005.6|7020|7005|7020.6|7005.6|7020|7005|5
1724937440000|2024-08-29 13:17:20|7019.8|7004.8|7019.2|7004.2|7019.8|7004.8|7017.7|7002.7|12
1724937450000|2024-08-29 13:17:30|7019|7004|7019|7004|7019|7004|7019|7004|0
1724937460000|2024-08-29 13:17:40|7019.2|7004.2|7017.2|7002.2|7019.2|7004.2|7017.2|7002.2|1
1724937470000|2024-08-29 13:17:50|7017|7002|7014.2|6999.2|7017|7002|7014.2|6999.2|8
1724937480000|2024-08-29 13:18:00|7014|6999|7017|7002|7017|7002|7014|6999|3
1724937490000|2024-08-29 13:18:10|7015.2|7000.2|7014.5|6999.5|7015.2|7000.2|7014.5|6999.5|1
1724937500000|2024-08-29 13:18:20|7014.7|6999.7|7015|7000|7015|7000|7014.7|6999.7|1
1724937510000|2024-08-29 13:18:30|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1724937520000|2024-08-29 13:18:40|7016.2|7001.2|7016.2|7001.2|7016.5|7001.5|7016.2|7001.2|1
1724937540000|2024-08-29 13:19:00|||||||||1
1724937550000|2024-08-29 13:19:10|||||||||1
1724937570000|2024-08-29 13:19:30|7016|7001|7016|7001|7016|7001|7016|7001|0
1724937580000|2024-08-29 13:19:40|7018|7003|7018|7003|7018|7003|7018|7003|4
1724937600000|2024-08-29 13:20:00|7017.8|7002.8|7017.1|7002.1|7017.8|7002.8|7016.3|7001.3|18
1724937610000|2024-08-29 13:20:10|7017.8|7002.8|7021.1|7006.1|7021.1|7006.1|7017.3|7002.3|5
1724937620000|2024-08-29 13:20:20|7021.6|7006.6|7025.6|7010.6|7025.6|7010.6|7021.6|7006.6|8
1724937630000|2024-08-29 13:20:30|7025.9|7010.9|7025.1|7010.1|7025.9|7010.9|7024.9|7009.9|1
1724937650000|2024-08-29 13:20:50|7024.7|7009.7|7024.1|7009.1|7024.7|7009.7|7024.1|7009.1|3
1724937660000|2024-08-29 13:21:00|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|1
1724937670000|2024-08-29 13:21:10|7024.1|7009.1|7024.4|7009.4|7024.4|7009.4|7024.1|7009.1|0
1724937690000|2024-08-29 13:21:30|7026.9|7011.9|7026.8|7011.8|7026.9|7011.9|7026.8|7011.8|2
1724937700000|2024-08-29 13:21:40|7026.9|7011.9|7024.6|7009.6|7027.1|7012.1|7024.6|7009.6|28
1724937730000|2024-08-29 13:22:10|7024.8|7009.8|7021.6|7006.6|7024.8|7009.8|7021.3|7006.3|12
1724937740000|2024-08-29 13:22:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|1
1724937750000|2024-08-29 13:22:30|7021.3|7006.3|7018.8|7003.8|7021.3|7006.3|7018.8|7003.8|7
1724937760000|2024-08-29 13:22:40|7018.5|7003.5|7018.3|7003.3|7018.5|7003.5|7016.8|7001.8|453
1724937780000|2024-08-29 13:23:00|7018.5|7003.5|7019|7004|7019|7004|7018.5|7003.5|4
1724937800000|2024-08-29 13:23:20|7019.5|7004.5|7019.8|7004.8|7019.8|7004.8|7019.5|7004.5|1
1724937810000|2024-08-29 13:23:30|7020.9|7005.9|7023.8|7008.8|7023.8|7008.8|7020.9|7005.9|2
1724937820000|2024-08-29 13:23:40|7023.1|7008.1|7021.3|7006.3|7023.1|7008.1|7021.3|7006.3|4
1724937830000|2024-08-29 13:23:50|7020.8|7005.8|7021.1|7006.1|7021.1|7006.1|7020.8|7005.8|0
1724937840000|2024-08-29 13:24:00|||||||||1
1724937850000|2024-08-29 13:24:10|7022.1|7007.1|7023.3|7008.3|7023.3|7008.3|7022.1|7007.1|2
1724937870000|2024-08-29 13:24:30|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|1
1724937880000|2024-08-29 13:24:40|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1724937890000|2024-08-29 13:24:50|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|0
1724937900000|2024-08-29 13:25:00|7023|7008|7022.8|7007.8|7023.1|7008.1|7022.8|7007.8|1
1724937920000|2024-08-29 13:25:20|7023.1|7008.1|7022.1|7007.1|7023.6|7008.6|7022.1|7007.1|7
1724937930000|2024-08-29 13:25:30|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|0
1724937940000|2024-08-29 13:25:40|7023.8|7008.8|7023.3|7008.3|7023.8|7008.8|7023.3|7008.3|1
1724937950000|2024-08-29 13:25:50|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|3
1724937960000|2024-08-29 13:26:00|7025.9|7010.9|7029.1|7014.1|7029.1|7014.1|7025.9|7010.9|21
1724937970000|2024-08-29 13:26:10|7029.4|7014.4|7029.9|7014.9|7029.9|7014.9|7029.4|7014.4|1
1724937980000|2024-08-29 13:26:20|||||||||7
1724937990000|2024-08-29 13:26:30|7028.1|7013.1|7028.4|7013.4|7028.4|7013.4|7028.1|7013.1|1
1724938000000|2024-08-29 13:26:40|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|0
1724938010000|2024-08-29 13:26:50|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|1
1724938020000|2024-08-29 13:27:00|7030.1|7015.1|7036.1|7021.1|7036.1|7021.1|7030.1|7015.1|27
1724938030000|2024-08-29 13:27:10|7035.5|7020.5|7034.1|7019.1|7035.5|7020.5|7033.9|7018.9|28
1724938040000|2024-08-29 13:27:20|7034.4|7019.4|7034.9|7019.9|7035.1|7020.1|7032.4|7017.4|4
1724938050000|2024-08-29 13:27:30|7035.4|7020.4|7036.1|7021.1|7036.6|7021.6|7035.4|7020.4|1
1724938060000|2024-08-29 13:27:40|7035.9|7020.9|7035.6|7020.6|7035.9|7020.9|7035.1|7020.1|5
1724938100000|2024-08-29 13:28:20|7035.9|7020.9|7036.1|7021.1|7036.1|7021.1|7035.9|7020.9|0
1724938110000|2024-08-29 13:28:30|7035.6|7020.6|7032.6|7017.6|7035.6|7020.6|7032.6|7017.6|3
1724938120000|2024-08-29 13:28:40|7031.3|7016.3|7030.8|7015.8|7031.3|7016.3|7030.8|7015.8|2
1724938140000|2024-08-29 13:29:00|7030.3|7015.3|7031.1|7016.1|7031.1|7016.1|7030.3|7015.3|3
1724938160000|2024-08-29 13:29:20|7031.6|7016.6|7033.1|7018.1|7033.3|7018.3|7031.6|7016.6|4
1724938170000|2024-08-29 13:29:30|7032.7|7017.7|7032.3|7017.3|7032.7|7017.7|7032.1|7017.1|4
1724938180000|2024-08-29 13:29:40|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1724938190000|2024-08-29 13:29:50|7031.8|7016.8|7030.5|7015.5|7032|7017|7030.5|7015.5|3
1724938200000|2024-08-29 13:30:00|7030.3|7015.3|7026|7011|7030.3|7015.3|7024.8|7009.8|9
1724938210000|2024-08-29 13:30:10|7025.3|7010.3|7025.3|7010.3|7025.5|7010.5|7025.3|7010.3|4
1724938240000|2024-08-29 13:30:40|7027|7012|7027|7012|7027|7012|7027|7012|8
1724938250000|2024-08-29 13:30:50|7027.8|7012.8|7029|7014|7029|7014|7027.8|7012.8|2
1724938260000|2024-08-29 13:31:00|7027.5|7012.5|7025.8|7010.8|7027.5|7012.5|7025.8|7010.8|10
1724938270000|2024-08-29 13:31:10|7025.5|7010.5|7027.5|7012.5|7027.5|7012.5|7024.8|7009.8|8
1724938280000|2024-08-29 13:31:20|7027.3|7012.3|7026.5|7011.5|7027.3|7012.3|7025.8|7010.8|4
1724938290000|2024-08-29 13:31:30|7026.3|7011.3|7026.5|7011.5|7026.5|7011.5|7026.3|7011.3|1
1724938300000|2024-08-29 13:31:40|||||||||1
1724938310000|2024-08-29 13:31:50|7027|7012|7027|7012|7027|7012|7027|7012|0
1724938320000|2024-08-29 13:32:00|7025.8|7010.8|7026|7011|7026|7011|7025.8|7010.8|4
1724938330000|2024-08-29 13:32:10|||||||||4
1724938340000|2024-08-29 13:32:20|7026.5|7011.5|7026.8|7011.8|7026.8|7011.8|7026.5|7011.5|5
1724938350000|2024-08-29 13:32:30|7027|7012|7027|7012|7027|7012|7026.8|7011.8|20
1724938370000|2024-08-29 13:32:50|7028.1|7013.1|7031.6|7016.6|7031.6|7016.6|7028.1|7013.1|13
1724938380000|2024-08-29 13:33:00|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7029.4|7014.4|2
1724938390000|2024-08-29 13:33:10|7030|7015|7028.1|7013.1|7030|7015|7028.1|7013.1|2
1724938400000|2024-08-29 13:33:20|7028.6|7013.6|7026.1|7011.1|7028.6|7013.6|7026.1|7011.1|2
1724938410000|2024-08-29 13:33:30|7024.5|7009.5|7025.3|7010.3|7025.8|7010.8|7024.1|7009.1|12
1724938420000|2024-08-29 13:33:40|7025.1|7010.1|7024.8|7009.8|7025.1|7010.1|7024.8|7009.8|6
1724938430000|2024-08-29 13:33:50|7024|7009|7024|7009|7024|7009|7024|7009|2
1724938440000|2024-08-29 13:34:00|7024.3|7009.3|7024|7009|7024.3|7009.3|7024|7009|9
1724938450000|2024-08-29 13:34:10|7022.5|7007.5|7023.3|7008.3|7023.3|7008.3|7022.5|7007.5|11
1724938470000|2024-08-29 13:34:30|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7
1724938500000|2024-08-29 13:35:00|7022|7007|7020.2|7005.2|7022|7007|7019.5|7004.5|22
1724938510000|2024-08-29 13:35:10|7019.9|7004.9|7020.7|7005.7|7020.7|7005.7|7019.7|7004.7|7
1724938520000|2024-08-29 13:35:20|7021.2|7006.2|7021.4|7006.4|7022.5|7007.5|7020.9|7005.9|12
1724938530000|2024-08-29 13:35:30|7022|7007|7023.8|7008.8|7023.8|7008.8|7022|7007|5
1724938540000|2024-08-29 13:35:40|7026.5|7011.5|7023.5|7008.5|7026.5|7011.5|7023.5|7008.5|4
1724938550000|2024-08-29 13:35:50|7021.3|7006.3|7018.5|7003.5|7021.5|7006.5|7018.4|7003.4|7
1724938560000|2024-08-29 13:36:00|7018.7|7003.7|7020.8|7005.8|7020.8|7005.8|7018.2|7003.2|1
1724938580000|2024-08-29 13:36:20|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|1
1724938590000|2024-08-29 13:36:30|||||||||2
1724938600000|2024-08-29 13:36:40|7020.9|7005.9|7021.2|7006.2|7021.2|7006.2|7020.9|7005.9|6
1724938620000|2024-08-29 13:37:00|7020.9|7005.9|7019.9|7004.9|7020.9|7005.9|7019.4|7004.4|11
1724938630000|2024-08-29 13:37:10|||||||||1
1724938640000|2024-08-29 13:37:20|7019.7|7004.7|7018.4|7003.4|7019.7|7004.7|7018.4|7003.4|5
1724938650000|2024-08-29 13:37:30|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|1
1724938660000|2024-08-29 13:37:40|7019.2|7004.2|7020.2|7005.2|7020.2|7005.2|7019.2|7004.2|5
1724938670000|2024-08-29 13:37:50|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|1
1724938690000|2024-08-29 13:38:10|7020.2|7005.2|7023.4|7008.4|7023.4|7008.4|7020.2|7005.2|2
1724938700000|2024-08-29 13:38:20|||||||||2
1724938710000|2024-08-29 13:38:30|7023.7|7008.7|7023.7|7008.7|7024.4|7009.4|7023.7|7008.7|2
1724938720000|2024-08-29 13:38:40|7024.4|7009.4|7023.9|7008.9|7024.9|7009.9|7023.9|7008.9|3
1724938730000|2024-08-29 13:38:50|||||||||2
1724938740000|2024-08-29 13:39:00|||||||||2
1724938750000|2024-08-29 13:39:10|7024.2|7009.2|7025.9|7010.9|7026.2|7011.2|7024.2|7009.2|13
1724938770000|2024-08-29 13:39:30|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|3
1724938780000|2024-08-29 13:39:40|7024.9|7009.9|7028.2|7013.2|7028.2|7013.2|7024.7|7009.7|12
1724938800000|2024-08-29 13:40:00|7027.9|7012.9|7027.2|7012.2|7027.9|7012.9|7027.2|7012.2|7
1724938810000|2024-08-29 13:40:10|||||||||1
1724938830000|2024-08-29 13:40:30|7022.7|7007.7|7022.2|7007.2|7022.7|7007.7|7022.2|7007.2|14
1724938840000|2024-08-29 13:40:40|||||||||1
1724938850000|2024-08-29 13:40:50|7020.4|7005.4|7020.2|7005.2|7020.7|7005.7|7020.2|7005.2|13
1724938860000|2024-08-29 13:41:00|7019.9|7004.9|7020.2|7005.2|7020.2|7005.2|7019.9|7004.9|3
1724938870000|2024-08-29 13:41:10|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|2
1724938880000|2024-08-29 13:41:20|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|3
1724938900000|2024-08-29 13:41:40|7016.7|7001.7|7017.2|7002.2|7017.2|7002.2|7016.7|7001.7|3
1724938910000|2024-08-29 13:41:50|7015.7|7000.7|7014.4|6999.4|7015.7|7000.7|7012.9|6997.9|31
1724938920000|2024-08-29 13:42:00|7014.2|6999.2|7013.1|6998.1|7014.2|6999.2|7013.1|6998.1|1
1724938930000|2024-08-29 13:42:10|7012.7|6997.7|7010.1|6995.1|7012.7|6997.7|7009.6|6994.6|5
1724938940000|2024-08-29 13:42:20|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|1
1724938960000|2024-08-29 13:42:40|7010.1|6995.1|7006.6|6991.6|7010.1|6995.1|7006.6|6991.6|3
1724938970000|2024-08-29 13:42:50|7007.7|6992.7|7005|6990|7008|6993|7005|6990|24
1724938980000|2024-08-29 13:43:00|7005.3|6990.3|7005.3|6990.3|7005.5|6990.5|7004.2|6989.2|4
1724938990000|2024-08-29 13:43:10|7005|6990|7004.5|6989.5|7005|6990|7004.5|6989.5|0
1724939000000|2024-08-29 13:43:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|6
1724939010000|2024-08-29 13:43:30|7004.5|6989.5|7008|6993|7008|6993|7004.5|6989.5|23
1724939020000|2024-08-29 13:43:40|7003.3|6988.3|7002.6|6987.6|7004.6|6989.6|7002.6|6987.6|15
1724939030000|2024-08-29 13:43:50|7004.1|6989.1|7002.3|6987.3|7004.1|6989.1|7002.3|6987.3|9
1724939040000|2024-08-29 13:44:00|7001.5|6986.5|7001.3|6986.3|7001.5|6986.5|7001.3|6986.3|2
1724939050000|2024-08-29 13:44:10|7001.5|6986.5|7001.2|6986.2|7001.5|6986.5|7001.2|6986.2|1
1724939060000|2024-08-29 13:44:20|7001.5|6986.5|7002.5|6987.5|7002.5|6987.5|7001.5|6986.5|3
1724939070000|2024-08-29 13:44:30|7004.5|6989.5|7007|6992|7007|6992|7004.5|6989.5|19
1724939080000|2024-08-29 13:44:40|7006.5|6991.5|7007|6992|7007|6992|7006.5|6991.5|1
1724939090000|2024-08-29 13:44:50|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1724939100000|2024-08-29 13:45:00|7003|6988|7002|6987|7003|6988|7002|6987|7
1724939110000|2024-08-29 13:45:10|7000|6985|7001|6986|7001|6986|7000|6985|5
1724939120000|2024-08-29 13:45:20|7000.7|6985.7|7000.5|6985.5|7000.7|6985.7|7000.5|6985.5|0
1724939130000|2024-08-29 13:45:30|7002.1|6987.1|7002|6987|7002.8|6987.8|7002|6987|4
1724939140000|2024-08-29 13:45:40|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1724939150000|2024-08-29 13:45:50|7005.5|6990.5|7006.5|6991.5|7006.5|6991.5|7005.3|6990.3|19
1724939170000|2024-08-29 13:46:10|7007.2|6992.2|7009|6994|7009|6994|7007.2|6992.2|7
1724939180000|2024-08-29 13:46:20|7007.7|6992.7|7007.5|6992.5|7007.7|6992.7|7007.3|6992.3|7
1724939190000|2024-08-29 13:46:30|7008|6993|7007.5|6992.5|7008|6993|7007.5|6992.5|3
1724939220000|2024-08-29 13:47:00|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|2
1724939230000|2024-08-29 13:47:10|7005.5|6990.5|7004.2|6989.2|7005.5|6990.5|7004.2|6989.2|162
1724939240000|2024-08-29 13:47:20|7004|6989|7003.7|6988.7|7004|6989|7003.7|6988.7|6
1724939260000|2024-08-29 13:47:40|||||||||1
1724939270000|2024-08-29 13:47:50|7004.6|6989.6|7007.3|6992.3|7007.3|6992.3|7004.6|6989.6|12
1724939280000|2024-08-29 13:48:00|7007.7|6992.7|7010.3|6995.3|7010.3|6995.3|7007.7|6992.7|1
1724939290000|2024-08-29 13:48:10|7009.5|6994.5|7010.8|6995.8|7010.8|6995.8|7009.5|6994.5|32
1724939300000|2024-08-29 13:48:20|7011.5|6996.5|7011.7|6996.7|7011.7|6996.7|7011.5|6996.5|0
1724939310000|2024-08-29 13:48:30|7011.5|6996.5|7011.2|6996.2|7011.7|6996.7|7010.7|6995.7|6
1724939320000|2024-08-29 13:48:40|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|1
1724939330000|2024-08-29 13:48:50|7010.8|6995.8|7011.7|6996.7|7011.7|6996.7|7010|6995|4
1724939340000|2024-08-29 13:49:00|7011|6996|7008.7|6993.7|7011|6996|7008.7|6993.7|3
1724939350000|2024-08-29 13:49:10|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|2
1724939370000|2024-08-29 13:49:30|7008|6993|7004.5|6989.5|7008|6993|7004.5|6989.5|11
1724939380000|2024-08-29 13:49:40|7004.2|6989.2|7004.5|6989.5|7004.5|6989.5|7004.2|6989.2|0
1724939390000|2024-08-29 13:49:50|7004.2|6989.2|7003.7|6988.7|7004.2|6989.2|7003.7|6988.7|0
1724939400000|2024-08-29 13:50:00|7003.2|6988.2|7002|6987|7003.2|6988.2|7002|6987|2
1724939410000|2024-08-29 13:50:10|7001.1|6986.1|7001.5|6986.5|7001.5|6986.5|7000.5|6985.5|6
1724939420000|2024-08-29 13:50:20|7000.6|6985.6|6999.5|6984.5|7000.6|6985.6|6998.5|6983.5|5
1724939430000|2024-08-29 13:50:30|6999|6984|6999.7|6984.7|6999.7|6984.7|6999|6984|5
1724939440000|2024-08-29 13:50:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1724939460000|2024-08-29 13:51:00|6999.7|6984.7|7000|6985|7000.5|6985.5|6999.7|6984.7|4
1724939480000|2024-08-29 13:51:20|7001|6986|7001|6986|7001|6986|7001|6986|2
1724939500000|2024-08-29 13:51:40|7000|6985|6999|6984|7000|6985|6998.5|6983.5|5
1724939510000|2024-08-29 13:51:50|6998.5|6983.5|6998|6983|6998.5|6983.5|6998|6983|3
1724939520000|2024-08-29 13:52:00|6997.5|6982.5|6997.5|6982.5|6998|6983|6996.5|6981.5|9
1724939530000|2024-08-29 13:52:10|6997.7|6982.7|6998.2|6983.2|6998.5|6983.5|6997.7|6982.7|6
1724939540000|2024-08-29 13:52:20|6998.7|6983.7|7000.5|6985.5|7000.5|6985.5|6998.7|6983.7|9
1724939550000|2024-08-29 13:52:30|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|2
1724939570000|2024-08-29 13:52:50|6998|6983|6998|6983|6998|6983|6998|6983|6
1724939580000|2024-08-29 13:53:00|6997|6982|6996|6981|6997|6982|6995|6980|40
1724939590000|2024-08-29 13:53:10|6996.7|6981.7|6996|6981|6996.7|6981.7|6996|6981|1
1724939600000|2024-08-29 13:53:20|6994.2|6979.2|6995.5|6980.5|6995.5|6980.5|6994.2|6979.2|4
1724939620000|2024-08-29 13:53:40|6995.2|6980.2|6993.5|6978.5|6995.2|6980.2|6991.7|6976.7|12
1724939630000|2024-08-29 13:53:50|6993.7|6978.7|6992.7|6977.7|6994|6979|6992.7|6977.7|5
1724939650000|2024-08-29 13:54:10|6993|6978|6993|6978|6993|6978|6993|6978|0
1724939660000|2024-08-29 13:54:20|6991.5|6976.5|6992.5|6977.5|6992.5|6977.5|6991.5|6976.5|24
1724939670000|2024-08-29 13:54:30|6993|6978|6995.8|6980.8|6995.8|6980.8|6993|6978|8
1724939680000|2024-08-29 13:54:40|6996.5|6981.5|6998.7|6983.7|6999.5|6984.5|6996.5|6981.5|2
1724939690000|2024-08-29 13:54:50|6998.5|6983.5|6998.7|6983.7|6998.7|6983.7|6998.5|6983.5|0
1724939700000|2024-08-29 13:55:00|6998.5|6983.5|7001.3|6986.3|7001.3|6986.3|6998|6983|3
1724939710000|2024-08-29 13:55:10|7001.5|6986.5|7004.3|6989.3|7004.3|6989.3|7001.5|6986.5|18
1724939720000|2024-08-29 13:55:20|7004.8|6989.8|7007|6992|7007|6992|7004.8|6989.8|3
1724939730000|2024-08-29 13:55:30|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1724939740000|2024-08-29 13:55:40|7006|6991|7005.5|6990.5|7006|6991|7005.5|6990.5|2
1724939780000|2024-08-29 13:56:20|7003.2|6988.2|7003|6988|7003.5|6988.5|7003|6988|9
1724939790000|2024-08-29 13:56:30|7002.7|6987.7|7001.7|6986.7|7002.7|6987.7|7001.7|6986.7|0
1724939800000|2024-08-29 13:56:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1724939810000|2024-08-29 13:56:50|7001.2|6986.2|7001.2|6986.2|7001.5|6986.5|7001.2|6986.2|0
1724939820000|2024-08-29 13:57:00|7001|6986|7000.7|6985.7|7001|6986|7000.5|6985.5|4
1724939830000|2024-08-29 13:57:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1724939850000|2024-08-29 13:57:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1724939860000|2024-08-29 13:57:40|6999|6984|6998.5|6983.5|6999.2|6984.2|6998|6983|5
1724939890000|2024-08-29 13:58:10|6998.1|6983.1|6997.8|6982.8|6998.7|6983.7|6997.5|6982.5|5
1724939900000|2024-08-29 13:58:20|6996.2|6981.2|6997|6982|6997|6982|6996.2|6981.2|6
1724939930000|2024-08-29 13:58:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1724939940000|2024-08-29 13:59:00|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1724939950000|2024-08-29 13:59:10|||||||||1
1724939960000|2024-08-29 13:59:20|6997.1|6982.1|6998.3|6983.3|6998.3|6983.3|6997.1|6982.1|11
1724939970000|2024-08-29 13:59:30|6999|6984|6996.5|6981.5|6999.5|6984.5|6996.5|6981.5|4
1724939990000|2024-08-29 13:59:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|1
1724940000000|2024-08-29 14:00:00|6995.1|6980.1|6998|6983|6998.8|6983.8|6994.5|6979.5|22
1724940010000|2024-08-29 14:00:10|6997|6982|6996|6981|6997|6982|6996|6981|0
1724940020000|2024-08-29 14:00:20|6995.8|6980.8|6995.8|6980.8|6996|6981|6995.8|6980.8|0
1724940030000|2024-08-29 14:00:30|6995.5|6980.5|6997|6982|6997|6982|6995.5|6980.5|9
1724940040000|2024-08-29 14:00:40|6998|6983|6998|6983|6998|6983|6998|6983|3
1724940060000|2024-08-29 14:01:00|6998.3|6983.3|6998.5|6983.5|6998.5|6983.5|6998.3|6983.3|1
1724940070000|2024-08-29 14:01:10|6998.8|6983.8|7002.1|6987.1|7002.1|6987.1|6998.5|6983.5|26
1724940080000|2024-08-29 14:01:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|1
1724940090000|2024-08-29 14:01:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|4
1724940100000|2024-08-29 14:01:40|7005.1|6990.1|7005.8|6990.8|7006.1|6991.1|7004.8|6989.8|3
1724940110000|2024-08-29 14:01:50|7004.7|6989.7|7002.3|6987.3|7004.7|6989.7|7002.3|6987.3|2
1724940120000|2024-08-29 14:02:00|7004.4|6989.4|7004.3|6989.3|7004.5|6989.5|7004.3|6989.3|4
1724940140000|2024-08-29 14:02:20|7003|6988|6999.3|6984.3|7003|6988|6999.3|6984.3|9
1724940150000|2024-08-29 14:02:30|6999.5|6984.5|7001.3|6986.3|7001.3|6986.3|6999.5|6984.5|3
1724940160000|2024-08-29 14:02:40|7001.5|6986.5|7000|6985|7001.5|6986.5|6999.5|6984.5|5
1724940170000|2024-08-29 14:02:50|6999.8|6984.8|6999.5|6984.5|6999.8|6984.8|6999.5|6984.5|0
1724940180000|2024-08-29 14:03:00|7000.4|6985.4|7001.5|6986.5|7001.5|6986.5|7000.4|6985.4|7
1724940190000|2024-08-29 14:03:10|||||||||1
1724940200000|2024-08-29 14:03:20|7001.3|6986.3|7000|6985|7001.3|6986.3|7000|6985|2
1724940210000|2024-08-29 14:03:30|7000.3|6985.3|7000.5|6985.5|7000.5|6985.5|7000.3|6985.3|0
1724940220000|2024-08-29 14:03:40|7005.6|6990.6|7002.3|6987.3|7005.8|6990.8|7002.3|6987.3|18
1724940230000|2024-08-29 14:03:50|7002.6|6987.6|7002.3|6987.3|7002.8|6987.8|7002.3|6987.3|2
1724940260000|2024-08-29 14:04:20|7006.1|6991.1|7006.6|6991.6|7007.1|6992.1|7006.1|6991.1|4
1724940270000|2024-08-29 14:04:30|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1724940280000|2024-08-29 14:04:40|7006.4|6991.4|7003.1|6988.1|7006.6|6991.6|7002.9|6987.9|1
1724940300000|2024-08-29 14:05:00|7003.4|6988.4|7007.1|6992.1|7007.1|6992.1|7002.1|6987.1|27
1724940310000|2024-08-29 14:05:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1724940350000|2024-08-29 14:05:50|7007.1|6992.1|7007.9|6992.9|7007.9|6992.9|7007.1|6992.1|2
1724940360000|2024-08-29 14:06:00|7008.6|6993.6|7010.1|6995.1|7010.6|6995.6|7008.6|6993.6|1
1724940370000|2024-08-29 14:06:10|7009.4|6994.4|7008.6|6993.6|7009.4|6994.4|7008.6|6993.6|1
1724940380000|2024-08-29 14:06:20|7007.9|6992.9|7008.6|6993.6|7008.6|6993.6|7007.9|6992.9|0
1724940390000|2024-08-29 14:06:30|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|0
1724940400000|2024-08-29 14:06:40|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1724940410000|2024-08-29 14:06:50|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|5
1724940420000|2024-08-29 14:07:00|7009.5|6994.5|7007.8|6992.8|7009.5|6994.5|7007.8|6992.8|7
1724940430000|2024-08-29 14:07:10|7008|6993|7012.6|6997.6|7013.1|6998.1|7008|6993|12
1724940440000|2024-08-29 14:07:20|7013.3|6998.3|7012.3|6997.3|7014.1|6999.1|7012.3|6997.3|3
1724940450000|2024-08-29 14:07:30|||||||||1
1724940480000|2024-08-29 14:08:00|7012.5|6997.5|7013.8|6998.8|7013.8|6998.8|7012.3|6997.3|2
1724940490000|2024-08-29 14:08:10|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|1
1724940500000|2024-08-29 14:08:20|7014.3|6999.3|7013.8|6998.8|7014.4|6999.4|7013.5|6998.5|13
1724940510000|2024-08-29 14:08:30|7015.4|7000.4|7015.3|7000.3|7015.4|7000.4|7015.3|7000.3|2
1724940520000|2024-08-29 14:08:40|7015|7000|7014.3|6999.3|7015|7000|7014.3|6999.3|0
1724940530000|2024-08-29 14:08:50|7014.4|6999.4|7015.4|7000.4|7015.6|7000.6|7014.4|6999.4|1
1724940540000|2024-08-29 14:09:00|7015.6|7000.6|7012|6997|7015.6|7000.6|7012|6997|3
1724940550000|2024-08-29 14:09:10|7011.8|6996.8|7012.5|6997.5|7012.5|6997.5|7011.5|6996.5|15
1724940560000|2024-08-29 14:09:20|7012.3|6997.3|7012|6997|7012.3|6997.3|7012|6997|0
1724940590000|2024-08-29 14:09:50|7012.9|6997.9|7014.5|6999.5|7014.5|6999.5|7012.9|6997.9|2
1724940600000|2024-08-29 14:10:00|7014.8|6999.8|7015.5|7000.5|7015.5|7000.5|7014.8|6999.8|4
1724940610000|2024-08-29 14:10:10|7015|7000|7014.5|6999.5|7015|7000|7014.5|6999.5|1
1724940620000|2024-08-29 14:10:20|7015|7000|7015.8|7000.8|7016.4|7001.4|7015|7000|3
1724940630000|2024-08-29 14:10:30|7016.1|7001.1|7015.8|7000.8|7016.3|7001.3|7015.8|7000.8|2
1724940650000|2024-08-29 14:10:50|7015.5|7000.5|7014.8|6999.8|7015.8|7000.8|7014.8|6999.8|6
1724940660000|2024-08-29 14:11:00|7014.5|6999.5|7012.5|6997.5|7014.5|6999.5|7012.5|6997.5|8
1724940710000|2024-08-29 14:11:50|7012.3|6997.3|7013.5|6998.5|7013.5|6998.5|7012.3|6997.3|8
1724940720000|2024-08-29 14:12:00|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|7012.5|6997.5|3
1724940740000|2024-08-29 14:12:20|7012.1|6997.1|7009.8|6994.8|7012.1|6997.1|7009.8|6994.8|2
1724940750000|2024-08-29 14:12:30|7010|6995|7010|6995|7010|6995|7010|6995|0
1724940770000|2024-08-29 14:12:50|7009|6994|7009.5|6994.5|7009.5|6994.5|7009|6994|6
1724940780000|2024-08-29 14:13:00|7010|6995|7009.7|6994.7|7010|6995|7009.5|6994.5|2
1724940790000|2024-08-29 14:13:10|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1724940800000|2024-08-29 14:13:20|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|3
1724940810000|2024-08-29 14:13:30|7009|6994|7009|6994|7009|6994|7009|6994|0
1724940820000|2024-08-29 14:13:40|7008.7|6993.7|7008.5|6993.5|7008.7|6993.7|7008.3|6993.3|7
1724940840000|2024-08-29 14:14:00|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1724940850000|2024-08-29 14:14:10|||||||||1
1724940880000|2024-08-29 14:14:40|||||||||1
1724940900000|2024-08-29 14:15:00|||||||||16
1724940920000|2024-08-29 14:15:20|7011.3|6996.3|7011.6|6996.6|7011.6|6996.6|7011.3|6996.3|15
1724940930000|2024-08-29 14:15:30|7011.8|6996.8|7015.8|7000.8|7015.8|7000.8|7011.8|6996.8|7
1724940940000|2024-08-29 14:15:40|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|0
1724940950000|2024-08-29 14:15:50|7015.5|7000.5|7015.9|7000.9|7015.9|7000.9|7015.5|7000.5|6
1724940960000|2024-08-29 14:16:00|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1724940970000|2024-08-29 14:16:10|7015.3|7000.3|7015.5|7000.5|7015.8|7000.8|7015.3|7000.3|4
1724940980000|2024-08-29 14:16:20|7015.3|7000.3|7014|6999|7015.3|7000.3|7014|6999|7
1724940990000|2024-08-29 14:16:30|7013.8|6998.8|7014.5|6999.5|7014.5|6999.5|7013.8|6998.8|0
1724941020000|2024-08-29 14:17:00|7014|6999|7014|6999|7014|6999|7014|6999|2
1724941030000|2024-08-29 14:17:10|7014.1|6999.1|7014.9|6999.9|7014.9|6999.9|7014|6999|3
1724941040000|2024-08-29 14:17:20|7015.8|7000.8|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|1
1724941060000|2024-08-29 14:17:40|7015.8|7000.8|7015|7000|7015.8|7000.8|7015|7000|2
1724941080000|2024-08-29 14:18:00|7014.8|6999.8|7014.8|6999.8|7015.5|7000.5|7014.8|6999.8|1
1724941090000|2024-08-29 14:18:10|7015|7000|7014.5|6999.5|7015|7000|7014.5|6999.5|0
1724941100000|2024-08-29 14:18:20|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|1
1724941110000|2024-08-29 14:18:30|||||||||1
1724941120000|2024-08-29 14:18:40|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|1
1724941150000|2024-08-29 14:19:10|7019|7004|7018.8|7003.8|7019|7004|7018.8|7003.8|11
1724941160000|2024-08-29 14:19:20|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|2
1724941200000|2024-08-29 14:20:00|7018|7003|7014.5|6999.5|7018|7003|7014.5|6999.5|3
1724941210000|2024-08-29 14:20:10|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|1
1724941220000|2024-08-29 14:20:20|7017.8|7002.8|7018.5|7003.5|7018.5|7003.5|7017.8|7002.8|1
1724941240000|2024-08-29 14:20:40|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|3
1724941250000|2024-08-29 14:20:50|7017.6|7002.6|7016.8|7001.8|7017.6|7002.6|7016.8|7001.8|3
1724941260000|2024-08-29 14:21:00|7016.5|7001.5|7016.8|7001.8|7016.8|7001.8|7016.5|7001.5|0
1724941270000|2024-08-29 14:21:10|7016|7001|7015.8|7000.8|7016|7001|7015|7000|2
1724941280000|2024-08-29 14:21:20|7016|7001|7016|7001|7016|7001|7015|7000|4
1724941290000|2024-08-29 14:21:30|7015|7000|7015|7000|7015|7000|7015|7000|3
1724941300000|2024-08-29 14:21:40|7017.6|7002.6|7018.6|7003.6|7018.6|7003.6|7017.6|7002.6|1
1724941310000|2024-08-29 14:21:50|7019.1|7004.1|7017.3|7002.3|7019.3|7004.3|7016.5|7001.5|7
1724941320000|2024-08-29 14:22:00|7018.2|7003.2|7017.3|7002.3|7019|7004|7017.3|7002.3|3
1724941330000|2024-08-29 14:22:10|7017|7002|7016|7001|7017|7002|7016|7001|5
1724941340000|2024-08-29 14:22:20|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|2
1724941350000|2024-08-29 14:22:30|7017|7002|7016.5|7001.5|7017|7002|7016.5|7001.5|0
1724941370000|2024-08-29 14:22:50|7016|7001|7016.8|7001.8|7016.8|7001.8|7016|7001|1
1724941380000|2024-08-29 14:23:00|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|0
1724941390000|2024-08-29 14:23:10|7017.1|7002.1|7017|7002|7017.1|7002.1|7017|7002|1
1724941400000|2024-08-29 14:23:20|7017.1|7002.1|7016.8|7001.8|7017.3|7002.3|7016.8|7001.8|1
1724941410000|2024-08-29 14:23:30|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1724941420000|2024-08-29 14:23:40|7016.8|7001.8|7017.3|7002.3|7017.3|7002.3|7016.5|7001.5|2
1724941430000|2024-08-29 14:23:50|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|19
1724941440000|2024-08-29 14:24:00|7017.8|7002.8|7016.4|7001.4|7017.8|7002.8|7015.1|7000.1|11
1724941450000|2024-08-29 14:24:10|7016.6|7001.6|7014.6|6999.6|7016.6|7001.6|7014.6|6999.6|6
1724941460000|2024-08-29 14:24:20|7013.6|6998.6|7014.1|6999.1|7014.1|6999.1|7013.6|6998.6|1
1724941470000|2024-08-29 14:24:30|7013.8|6998.8|7014.1|6999.1|7014.1|6999.1|7013.6|6998.6|0
1724941480000|2024-08-29 14:24:40|7013.1|6998.1|7013.4|6998.4|7013.6|6998.6|7013.1|6998.1|1
1724941490000|2024-08-29 14:24:50|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1724941500000|2024-08-29 14:25:00|7013.6|6998.6|7018.4|7003.4|7018.6|7003.6|7013.6|6998.6|13
1724941510000|2024-08-29 14:25:10|7018.1|7003.1|7018.4|7003.4|7018.4|7003.4|7018.1|7003.1|4
1724941520000|2024-08-29 14:25:20|7019.1|7004.1|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|19
1724941530000|2024-08-29 14:25:30|7019.9|7004.9|7021|7006|7021|7006|7019.9|7004.9|5
1724941540000|2024-08-29 14:25:40|7021.6|7006.6|7021.9|7006.9|7021.9|7006.9|7021.6|7006.6|1
1724941550000|2024-08-29 14:25:50|7020.3|7005.3|7020.1|7005.1|7021.4|7006.4|7019.4|7004.4|8
1724941560000|2024-08-29 14:26:00|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.4|7004.4|4
1724941570000|2024-08-29 14:26:10|7020.4|7005.4|7019.6|7004.6|7020.4|7005.4|7019.6|7004.6|2
1724941580000|2024-08-29 14:26:20|7019.4|7004.4|7019.1|7004.1|7020.4|7005.4|7019.1|7004.1|8
1724941590000|2024-08-29 14:26:30|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1724941600000|2024-08-29 14:26:40|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|1
1724941610000|2024-08-29 14:26:50|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|1
1724941620000|2024-08-29 14:27:00|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|4
1724941640000|2024-08-29 14:27:20|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|1
1724941660000|2024-08-29 14:27:40|7015.6|7000.6|7018.4|7003.4|7018.4|7003.4|7015.6|7000.6|8
1724941670000|2024-08-29 14:27:50|||||||||1
1724941680000|2024-08-29 14:28:00|7019.2|7004.2|7017.9|7002.9|7019.8|7004.8|7017.6|7002.6|3
1724941690000|2024-08-29 14:28:10|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|3
1724941710000|2024-08-29 14:28:30|7018.6|7003.6|7018.9|7003.9|7018.9|7003.9|7018.6|7003.6|0
1724941730000|2024-08-29 14:28:50|7018.6|7003.6|7018.9|7003.9|7018.9|7003.9|7018.6|7003.6|3
1724941740000|2024-08-29 14:29:00|7018.6|7003.6|7018.4|7003.4|7018.6|7003.6|7018.4|7003.4|2
1724941750000|2024-08-29 14:29:10|7017.6|7002.6|7017.9|7002.9|7017.9|7002.9|7017.1|7002.1|6
1724941760000|2024-08-29 14:29:20|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1724941770000|2024-08-29 14:29:30|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|5
1724941790000|2024-08-29 14:29:50|||||||||4
1724941800000|2024-08-29 14:30:00|7017.9|7002.9|7020.1|7005.1|7021.4|7006.4|7017.4|7002.4|34
1724941810000|2024-08-29 14:30:10|7018.9|7003.9|7017.7|7002.7|7018.9|7003.9|7017.2|7002.2|23
1724941820000|2024-08-29 14:30:20|7017.4|7002.4|7016.7|7001.7|7017.4|7002.4|7016.7|7001.7|10
1724941830000|2024-08-29 14:30:30|7016.9|7001.9|7016.7|7001.7|7016.9|7001.9|7016.7|7001.7|2
1724941840000|2024-08-29 14:30:40|||||||||2
1724941850000|2024-08-29 14:30:50|||||||||1
1724941860000|2024-08-29 14:31:00|7017.2|7002.2|7015.7|7000.7|7017.2|7002.2|7015.7|7000.7|5
1724941870000|2024-08-29 14:31:10|7014.9|6999.9|7018.2|7003.2|7018.2|7003.2|7014.2|6999.2|10
1724941880000|2024-08-29 14:31:20|7018.7|7003.7|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|9
1724941900000|2024-08-29 14:31:40|7018.9|7003.9|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|1
1724941910000|2024-08-29 14:31:50|7020.4|7005.4|7018.9|7003.9|7020.4|7005.4|7018.9|7003.9|7
1724941920000|2024-08-29 14:32:00|7018.7|7003.7|7018.4|7003.4|7019.4|7004.4|7018.4|7003.4|5
1724941930000|2024-08-29 14:32:10|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|6
1724941940000|2024-08-29 14:32:20|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1724941950000|2024-08-29 14:32:30|7017.4|7002.4|7015.2|7000.2|7017.4|7002.4|7015.2|7000.2|12
1724941960000|2024-08-29 14:32:40|7014.9|6999.9|7013.2|6998.2|7014.9|6999.9|7013.2|6998.2|4
1724941970000|2024-08-29 14:32:50|7012.6|6997.6|7016.4|7001.4|7016.9|7001.9|7012.6|6997.6|8
1724941980000|2024-08-29 14:33:00|7016.7|7001.7|7016.4|7001.4|7016.9|7001.9|7015.7|7000.7|1
1724941990000|2024-08-29 14:33:10|7016.7|7001.7|7017.2|7002.2|7017.7|7002.7|7016.7|7001.7|11
1724942000000|2024-08-29 14:33:20|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1724942010000|2024-08-29 14:33:30|7017.7|7002.7|7018.4|7003.4|7018.4|7003.4|7017.7|7002.7|3
1724942020000|2024-08-29 14:33:40|7019|7004|7020.2|7005.2|7020.2|7005.2|7019|7004|0
1724942030000|2024-08-29 14:33:50|7019.9|7004.9|7021.7|7006.7|7021.7|7006.7|7019.9|7004.9|107
1724942040000|2024-08-29 14:34:00|7021.9|7006.9|7021.9|7006.9|7022.2|7007.2|7021.9|7006.9|1
1724942050000|2024-08-29 14:34:10|7021.7|7006.7|7019.2|7004.2|7021.9|7006.9|7019.2|7004.2|8
1724942060000|2024-08-29 14:34:20|7019.4|7004.4|7017.7|7002.7|7019.4|7004.4|7017.7|7002.7|2
1724942090000|2024-08-29 14:34:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|2
1724942100000|2024-08-29 14:35:00|7017.7|7002.7|7017.2|7002.2|7017.7|7002.7|7017.2|7002.2|0
1724942110000|2024-08-29 14:35:10|7017.4|7002.4|7017.4|7002.4|7017.9|7002.9|7017.2|7002.2|4
1724942120000|2024-08-29 14:35:20|7017.7|7002.7|7018.4|7003.4|7018.4|7003.4|7017.7|7002.7|2
1724942130000|2024-08-29 14:35:30|7018.7|7003.7|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|2
1724942150000|2024-08-29 14:35:50|||||||||1
1724942160000|2024-08-29 14:36:00|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|4
1724942170000|2024-08-29 14:36:10|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|0
1724942180000|2024-08-29 14:36:20|7019.8|7004.8|7018.9|7003.9|7019.8|7004.8|7018.9|7003.9|3
1724942190000|2024-08-29 14:36:30|7019.4|7004.4|7019.9|7004.9|7019.9|7004.9|7018.9|7003.9|0
1724942200000|2024-08-29 14:36:40|7018.7|7003.7|7020.7|7005.7|7020.7|7005.7|7018.2|7003.2|7
1724942210000|2024-08-29 14:36:50|7020.9|7005.9|7022.2|7007.2|7022.2|7007.2|7020.9|7005.9|12
1724942220000|2024-08-29 14:37:00|7022.4|7007.4|7022.4|7007.4|7023.2|7008.2|7022.4|7007.4|33
1724942230000|2024-08-29 14:37:10|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7
1724942240000|2024-08-29 14:37:20|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|1
1724942250000|2024-08-29 14:37:30|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|4
1724942270000|2024-08-29 14:37:50|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|3
1724942280000|2024-08-29 14:38:00|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|1
1724942290000|2024-08-29 14:38:10|7026.9|7011.9|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|5
1724942310000|2024-08-29 14:38:30|7026.2|7011.2|7026.4|7011.4|7026.4|7011.4|7026.2|7011.2|6
1724942340000|2024-08-29 14:39:00|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|3
1724942350000|2024-08-29 14:39:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1724942370000|2024-08-29 14:39:30|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|6
1724942380000|2024-08-29 14:39:40|7025.4|7010.4|7022.9|7007.9|7025.4|7010.4|7022.9|7007.9|1
1724942390000|2024-08-29 14:39:50|7024.7|7009.7|7025.7|7010.7|7025.7|7010.7|7024.7|7009.7|3
1724942400000|2024-08-29 14:40:00|7025.9|7010.9|7026.2|7011.2|7026.2|7011.2|7025.7|7010.7|0
1724942410000|2024-08-29 14:40:10|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1724942420000|2024-08-29 14:40:20|7026.7|7011.7|7027.7|7012.7|7027.7|7012.7|7026.7|7011.7|6
1724942430000|2024-08-29 14:40:30|7027.4|7012.4|7024.7|7009.7|7027.4|7012.4|7024.7|7009.7|6
1724942440000|2024-08-29 14:40:40|7023.9|7008.9|7023.7|7008.7|7023.9|7008.9|7023.7|7008.7|0
1724942450000|2024-08-29 14:40:50|7025.2|7010.2|7027.7|7012.7|7027.7|7012.7|7025.2|7010.2|36
1724942460000|2024-08-29 14:41:00|7027.9|7012.9|7028.2|7013.2|7028.2|7013.2|7027.9|7012.9|2
1724942470000|2024-08-29 14:41:10|7027.9|7012.9|7027.2|7012.2|7027.9|7012.9|7027.2|7012.2|8
1724942480000|2024-08-29 14:41:20|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|8
1724942490000|2024-08-29 14:41:30|7026.4|7011.4|7026.4|7011.4|7026.9|7011.9|7026.4|7011.4|2
1724942500000|2024-08-29 14:41:40|7026.9|7011.9|7026.4|7011.4|7026.9|7011.9|7025.9|7010.9|2
1724942510000|2024-08-29 14:41:50|||||||||1
1724942520000|2024-08-29 14:42:00|7026.7|7011.7|7028.4|7013.4|7028.4|7013.4|7026.7|7011.7|1
1724942530000|2024-08-29 14:42:10|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|46
1724942540000|2024-08-29 14:42:20|7029.9|7014.9|7029.9|7014.9|7030.4|7015.4|7028.4|7013.4|24
1724942550000|2024-08-29 14:42:30|7030.2|7015.2|7030.9|7015.9|7030.9|7015.9|7030.2|7015.2|2
1724942560000|2024-08-29 14:42:40|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7029.9|7014.9|12
1724942570000|2024-08-29 14:42:50|||||||||1
1724942580000|2024-08-29 14:43:00|7029.7|7014.7|7029.4|7014.4|7029.7|7014.7|7029.4|7014.4|2
1724942590000|2024-08-29 14:43:10|7029.2|7014.2|7025.7|7010.7|7029.2|7014.2|7025.7|7010.7|3
1724942600000|2024-08-29 14:43:20|7024.7|7009.7|7025.7|7010.7|7025.7|7010.7|7024.2|7009.2|5
1724942610000|2024-08-29 14:43:30|7025.9|7010.9|7026.4|7011.4|7026.4|7011.4|7025.9|7010.9|0
1724942620000|2024-08-29 14:43:40|7026.2|7011.2|7025.9|7010.9|7026.2|7011.2|7025.9|7010.9|1
1724942640000|2024-08-29 14:44:00|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|0
1724942650000|2024-08-29 14:44:10|7027.9|7012.9|7026.2|7011.2|7027.9|7012.9|7026.2|7011.2|8
1724942670000|2024-08-29 14:44:30|7025.4|7010.4|7028.2|7013.2|7028.2|7013.2|7025.4|7010.4|4
1724942680000|2024-08-29 14:44:40|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|1
1724942690000|2024-08-29 14:44:50|7028.2|7013.2|7026.8|7011.8|7028.4|7013.4|7026.8|7011.8|10
1724942700000|2024-08-29 14:45:00|7026.6|7011.6|7023.8|7008.8|7026.6|7011.6|7023.8|7008.8|6
1724942710000|2024-08-29 14:45:10|7023.1|7008.1|7022.6|7007.6|7023.1|7008.1|7022.6|7007.6|1
1724942720000|2024-08-29 14:45:20|7024.1|7009.1|7024.4|7009.4|7024.4|7009.4|7024.1|7009.1|3
1724942730000|2024-08-29 14:45:30|7024.6|7009.6|7026.6|7011.6|7026.6|7011.6|7024.6|7009.6|1
1724942740000|2024-08-29 14:45:40|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|1
1724942770000|2024-08-29 14:46:10|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1724942780000|2024-08-29 14:46:20|7028.6|7013.6|7027.4|7012.4|7028.6|7013.6|7027.4|7012.4|5
1724942790000|2024-08-29 14:46:30|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|0
1724942800000|2024-08-29 14:46:40|7026.6|7011.6|7026.1|7011.1|7026.6|7011.6|7026.1|7011.1|2
1724942810000|2024-08-29 14:46:50|7026.4|7011.4|7027.2|7012.2|7027.2|7012.2|7026.4|7011.4|25
1724942830000|2024-08-29 14:47:10|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.2|7011.2|22
1724942840000|2024-08-29 14:47:20|7027.7|7012.7|7030|7015|7030|7015|7027.7|7012.7|18
1724942850000|2024-08-29 14:47:30|7029.8|7014.8|7030.5|7015.5|7030.5|7015.5|7029.5|7014.5|27
1724942860000|2024-08-29 14:47:40|7032.6|7017.6|7031|7016|7033.3|7018.3|7031|7016|10
1724942870000|2024-08-29 14:47:50|7030.8|7015.8|7030.3|7015.3|7030.8|7015.8|7030.3|7015.3|3
1724942880000|2024-08-29 14:48:00|7029.8|7014.8|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|0
1724942890000|2024-08-29 14:48:10|7030|7015|7030.5|7015.5|7030.5|7015.5|7030|7015|1
1724942900000|2024-08-29 14:48:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|1
1724942910000|2024-08-29 14:48:30|7030.5|7015.5|7029.2|7014.2|7030.5|7015.5|7029.2|7014.2|20
1724942920000|2024-08-29 14:48:40|7029|7014|7030.8|7015.8|7030.8|7015.8|7029|7014|5
1724942930000|2024-08-29 14:48:50|||||||||8
1724942940000|2024-08-29 14:49:00|7031.3|7016.3|7032.8|7017.8|7032.8|7017.8|7031.3|7016.3|26
1724942950000|2024-08-29 14:49:10|7031.8|7016.8|7031.5|7016.5|7031.8|7016.8|7031.3|7016.3|6
1724942970000|2024-08-29 14:49:30|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1724942980000|2024-08-29 14:49:40|7031.8|7016.8|7031|7016|7031.8|7016.8|7031|7016|2
1724942990000|2024-08-29 14:49:50|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1724943010000|2024-08-29 14:50:10|7032.3|7017.3|7032.5|7017.5|7032.5|7017.5|7032.3|7017.3|2
1724943020000|2024-08-29 14:50:20|7032.3|7017.3|7033|7018|7033|7018|7032.3|7017.3|1
1724943050000|2024-08-29 14:50:50|7034|7019|7034|7019|7034|7019|7034|7019|2
1724943060000|2024-08-29 14:51:00|||||||||3
1724943070000|2024-08-29 14:51:10|7034.6|7019.6|7034.8|7019.8|7034.8|7019.8|7034.6|7019.6|9
1724943090000|2024-08-29 14:51:30|7034.3|7019.3|7043.1|7028.1|7045.6|7030.6|7033.8|7018.8|30
1724943100000|2024-08-29 14:51:40|7043.6|7028.6|7042.6|7027.6|7044.7|7029.7|7041.6|7026.6|34
1724943110000|2024-08-29 14:51:50|7043.2|7028.2|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|3
1724943120000|2024-08-29 14:52:00|7042.4|7027.4|7039.4|7024.4|7043.2|7028.2|7039.4|7024.4|5
1724943130000|2024-08-29 14:52:10|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|13
1724943140000|2024-08-29 14:52:20|||||||||1
1724943150000|2024-08-29 14:52:30|||||||||1
1724943160000|2024-08-29 14:52:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|1
1724943180000|2024-08-29 14:53:00|7038.4|7023.4|7038.6|7023.6|7038.6|7023.6|7038.4|7023.4|0
1724943190000|2024-08-29 14:53:10|7039.4|7024.4|7035.8|7020.8|7040.1|7025.1|7035.8|7020.8|6
1724943200000|2024-08-29 14:53:20|7034.8|7019.8|7035.1|7020.1|7035.1|7020.1|7034.8|7019.8|0
1724943210000|2024-08-29 14:53:30|7034.9|7019.9|7033.6|7018.6|7034.9|7019.9|7033.6|7018.6|2
1724943220000|2024-08-29 14:53:40|7033.4|7018.4|7033.6|7018.6|7033.9|7018.9|7033.4|7018.4|1
1724943230000|2024-08-29 14:53:50|7034.1|7019.1|7034.9|7019.9|7034.9|7019.9|7034.1|7019.1|7
1724943240000|2024-08-29 14:54:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1724943250000|2024-08-29 14:54:10|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|0
1724943270000|2024-08-29 14:54:30|7035.6|7020.6|7036.4|7021.4|7036.9|7021.9|7035.4|7020.4|8
1724943280000|2024-08-29 14:54:40|7034.9|7019.9|7034.4|7019.4|7034.9|7019.9|7034.4|7019.4|1
1724943290000|2024-08-29 14:54:50|7034.9|7019.9|7035.6|7020.6|7035.6|7020.6|7034.4|7019.4|1
1724943300000|2024-08-29 14:55:00|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|1
1724943310000|2024-08-29 14:55:10|7036.4|7021.4|7036.1|7021.1|7036.4|7021.4|7036.1|7021.1|7
1724943320000|2024-08-29 14:55:20|7035.6|7020.6|7036.3|7021.3|7036.8|7021.8|7035.6|7020.6|4
1724943330000|2024-08-29 14:55:30|7036.6|7021.6|7036.3|7021.3|7036.6|7021.6|7036.3|7021.3|0
1724943340000|2024-08-29 14:55:40|7036.6|7021.6|7036.3|7021.3|7036.9|7021.9|7036.3|7021.3|4
1724943360000|2024-08-29 14:56:00|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|2
1724943370000|2024-08-29 14:56:10|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|2
1724943380000|2024-08-29 14:56:20|||||||||1
1724943390000|2024-08-29 14:56:30|7036.5|7021.5|7036.6|7021.6|7036.8|7021.8|7036.5|7021.5|2
1724943400000|2024-08-29 14:56:40|||||||||1
1724943410000|2024-08-29 14:56:50|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|1
1724943420000|2024-08-29 14:57:00|7038.3|7023.3|7040.4|7025.4|7040.4|7025.4|7038.3|7023.3|11
1724943430000|2024-08-29 14:57:10|7040.9|7025.9|7041.1|7026.1|7041.1|7026.1|7040.9|7025.9|0
1724943440000|2024-08-29 14:57:20|7040.9|7025.9|7044.1|7029.1|7044.1|7029.1|7040.3|7025.3|12
1724943450000|2024-08-29 14:57:30|7043.4|7028.4|7045.6|7030.6|7045.9|7030.9|7043.4|7028.4|4
1724943460000|2024-08-29 14:57:40|7045.4|7030.4|7044.1|7029.1|7045.7|7030.7|7043.6|7028.6|12
1724943470000|2024-08-29 14:57:50|7045.1|7030.1|7048.1|7033.1|7048.7|7033.7|7045.1|7030.1|9
1724943480000|2024-08-29 14:58:00|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|9
1724943490000|2024-08-29 14:58:10|7047|7032|7047.9|7032.9|7048.1|7033.1|7045.9|7030.9|10
1724943500000|2024-08-29 14:58:20|7047.6|7032.6|7047.1|7032.1|7049.6|7034.6|7047.1|7032.1|31
1724943510000|2024-08-29 14:58:30|7047.4|7032.4|7048.1|7033.1|7048.1|7033.1|7047.4|7032.4|1
1724943530000|2024-08-29 14:58:50|7049.6|7034.6|7049.1|7034.1|7050.1|7035.1|7048.9|7033.9|37
1724943540000|2024-08-29 14:59:00|7048.6|7033.6|7047.6|7032.6|7048.6|7033.6|7047.4|7032.4|2
1724943550000|2024-08-29 14:59:10|7046.2|7031.2|7048.1|7033.1|7048.4|7033.4|7046.2|7031.2|2
1724943560000|2024-08-29 14:59:20|7048.4|7033.4|7047.1|7032.1|7048.9|7033.9|7047.1|7032.1|8
1724943570000|2024-08-29 14:59:30|7044.5|7029.5|7045.9|7030.9|7045.9|7030.9|7044.2|7029.2|7
1724943580000|2024-08-29 14:59:40|7045.6|7030.6|7047.2|7032.2|7047.2|7032.2|7045.6|7030.6|0
1724943600000|2024-08-29 15:00:00|7045.9|7030.9|7045.2|7030.2|7045.9|7030.9|7044.4|7029.4|17
1724943610000|2024-08-29 15:00:10|7044.9|7029.9|7044.9|7029.9|7045.2|7030.2|7044.7|7029.7|10
1724943620000|2024-08-29 15:00:20|7045|7030|7046.4|7031.4|7046.4|7031.4|7044.7|7029.7|8
1724943630000|2024-08-29 15:00:30|7047.9|7032.9|7047.9|7032.9|7048.5|7033.5|7047.9|7032.9|15
1724943640000|2024-08-29 15:00:40|7047.6|7032.6|7047.7|7032.7|7047.7|7032.7|7047.4|7032.4|4
1724943650000|2024-08-29 15:00:50|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1724943660000|2024-08-29 15:01:00|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7
1724943670000|2024-08-29 15:01:10|7047.9|7032.9|7048.2|7033.2|7048.2|7033.2|7047.9|7032.9|3
1724943680000|2024-08-29 15:01:20|7049.9|7034.9|7049.7|7034.7|7049.9|7034.9|7049.4|7034.4|3
1724943690000|2024-08-29 15:01:30|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|5
1724943700000|2024-08-29 15:01:40|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|3
1724943710000|2024-08-29 15:01:50|7050.7|7035.7|7056.4|7041.4|7057.2|7042.2|7050.7|7035.7|120
1724943720000|2024-08-29 15:02:00|7056.2|7041.2|7055.7|7040.7|7056.2|7041.2|7055.7|7040.7|4
1724943730000|2024-08-29 15:02:10|7055.9|7040.9|7056.4|7041.4|7056.4|7041.4|7055.9|7040.9|1
1724943740000|2024-08-29 15:02:20|7057.4|7042.4|7063.4|7048.4|7063.4|7048.4|7057.4|7042.4|43
1724943750000|2024-08-29 15:02:30|7063.7|7048.7|7064.9|7049.9|7064.9|7049.9|7063.2|7048.2|11
1724943760000|2024-08-29 15:02:40|7063.7|7048.7|7063.7|7048.7|7064.2|7049.2|7063.7|7048.7|7
1724943770000|2024-08-29 15:02:50|7062.9|7047.9|7061.7|7046.7|7062.9|7047.9|7061.4|7046.4|12
1724943780000|2024-08-29 15:03:00|7061.4|7046.4|7060.9|7045.9|7062.4|7047.4|7060.9|7045.9|13
1724943790000|2024-08-29 15:03:10|7060.3|7045.3|7059.7|7044.7|7060.4|7045.4|7059.4|7044.4|6
1724943800000|2024-08-29 15:03:20|7060.9|7045.9|7061.2|7046.2|7061.4|7046.4|7060.9|7045.9|0
1724943810000|2024-08-29 15:03:30|7061.4|7046.4|7061.9|7046.9|7062.1|7047.1|7060.9|7045.9|2
1724943820000|2024-08-29 15:03:40|7061.4|7046.4|7061.3|7046.3|7062.1|7047.1|7061.3|7046.3|10
1724943830000|2024-08-29 15:03:50|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|2
1724943840000|2024-08-29 15:04:00|7061.8|7046.8|7057.3|7042.3|7061.8|7046.8|7056.8|7041.8|17
1724943850000|2024-08-29 15:04:10|7056.3|7041.3|7056.8|7041.8|7056.8|7041.8|7055.3|7040.3|8
1724943860000|2024-08-29 15:04:20|7057|7042|7056.7|7041.7|7057|7042|7055|7040|12
1724943870000|2024-08-29 15:04:30|7057|7042|7057.5|7042.5|7057.5|7042.5|7057|7042|0
1724943880000|2024-08-29 15:04:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.2|7040.2|6
1724943890000|2024-08-29 15:04:50|7055.8|7040.8|7053|7038|7056|7041|7052.7|7037.7|1
1724943900000|2024-08-29 15:05:00|7054.7|7039.7|7055.8|7040.8|7055.8|7040.8|7054.7|7039.7|13
1724943910000|2024-08-29 15:05:10|7056.3|7041.3|7056.7|7041.7|7056.7|7041.7|7055.5|7040.5|5
1724943920000|2024-08-29 15:05:20|||||||||1
1724943930000|2024-08-29 15:05:30|7057.2|7042.2|7060.6|7045.6|7060.6|7045.6|7057.2|7042.2|13
1724943950000|2024-08-29 15:05:50|7061.1|7046.1|7062.1|7047.1|7062.1|7047.1|7061.1|7046.1|3
1724943960000|2024-08-29 15:06:00|7061.6|7046.6|7062.8|7047.8|7062.8|7047.8|7061.6|7046.6|2
1724943970000|2024-08-29 15:06:10|7063.3|7048.3|7064.3|7049.3|7064.3|7049.3|7063.3|7048.3|7
1724943980000|2024-08-29 15:06:20|7065.3|7050.3|7065.8|7050.8|7065.8|7050.8|7065.3|7050.3|2
1724943990000|2024-08-29 15:06:30|7065.3|7050.3|7066.1|7051.1|7066.1|7051.1|7065.3|7050.3|11
1724944000000|2024-08-29 15:06:40|7066.6|7051.6|7066.6|7051.6|7068.3|7053.3|7066.6|7051.6|3
1724944010000|2024-08-29 15:06:50|7066.8|7051.8|7069.6|7054.6|7069.6|7054.6|7066.6|7051.6|28
1724944020000|2024-08-29 15:07:00|7069.9|7054.9|7070.1|7055.1|7070.1|7055.1|7069.9|7054.9|5
1724944030000|2024-08-29 15:07:10|||||||||1
1724944040000|2024-08-29 15:07:20|||||||||2
1724944050000|2024-08-29 15:07:30|7070.6|7055.6|7071.1|7056.1|7071.1|7056.1|7070.6|7055.6|3
1724944060000|2024-08-29 15:07:40|7070.3|7055.3|7076.2|7061.2|7076.2|7061.2|7070.3|7055.3|115
1724944070000|2024-08-29 15:07:50|7075.9|7060.9|7076.7|7061.7|7076.7|7061.7|7075.9|7060.9|9
1724944080000|2024-08-29 15:08:00|7076.9|7061.9|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|8
1724944090000|2024-08-29 15:08:10|7076.9|7061.9|7086.4|7071.4|7091.4|7076.4|7076.9|7061.9|68
1724944100000|2024-08-29 15:08:20|7085.9|7070.9|7085.3|7070.3|7087.4|7072.4|7085.3|7070.3|10
1724944110000|2024-08-29 15:08:30|7085.8|7070.8|7084.3|7069.3|7085.8|7070.8|7083.8|7068.8|10
1724944120000|2024-08-29 15:08:40|7080.3|7065.3|7082.8|7067.8|7082.8|7067.8|7080.3|7065.3|116
1724944130000|2024-08-29 15:08:50|7083.6|7068.6|7083.3|7068.3|7083.6|7068.6|7083.3|7068.3|0
1724944140000|2024-08-29 15:09:00|7082.2|7067.2|7081|7066|7082.2|7067.2|7081|7066|10
1724944150000|2024-08-29 15:09:10|7080.8|7065.8|7078.8|7063.8|7080.8|7065.8|7078.8|7063.8|4
1724944170000|2024-08-29 15:09:30|||||||||1
1724944180000|2024-08-29 15:09:40|7076.8|7061.8|7075.8|7060.8|7076.8|7061.8|7075.8|7060.8|13
1724944190000|2024-08-29 15:09:50|7076.5|7061.5|7076.5|7061.5|7077|7062|7076.5|7061.5|8
1724944200000|2024-08-29 15:10:00|7075.8|7060.8|7073.2|7058.2|7075.8|7060.8|7072.5|7057.5|25
1724944210000|2024-08-29 15:10:10|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|6
1724944220000|2024-08-29 15:10:20|7073|7058|7073.2|7058.2|7073.2|7058.2|7073|7058|1
1724944230000|2024-08-29 15:10:30|||||||||1
1724944240000|2024-08-29 15:10:40|7075.7|7060.7|7077|7062|7077|7062|7075.7|7060.7|4
1724944250000|2024-08-29 15:10:50|7075.5|7060.5|7075.7|7060.7|7075.7|7060.7|7075.5|7060.5|5
1724944260000|2024-08-29 15:11:00|7076|7061|7076.7|7061.7|7077.7|7062.7|7076|7061|3
1724944270000|2024-08-29 15:11:10|7076.2|7061.2|7076.7|7061.7|7076.7|7061.7|7076.2|7061.2|3
1724944280000|2024-08-29 15:11:20|7077|7062|7077.7|7062.7|7077.7|7062.7|7077|7062|1
1724944300000|2024-08-29 15:11:40|7077.5|7062.5|7072.2|7057.2|7077.5|7062.5|7070.7|7055.7|13
1724944310000|2024-08-29 15:11:50|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1724944320000|2024-08-29 15:12:00|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7070.7|7055.7|2
1724944330000|2024-08-29 15:12:10|7073.2|7058.2|7073.7|7058.7|7073.7|7058.7|7073.2|7058.2|1
1724944340000|2024-08-29 15:12:20|7074|7059|7074.7|7059.7|7074.7|7059.7|7074|7059|0
1724944350000|2024-08-29 15:12:30|||||||||1
1724944360000|2024-08-29 15:12:40|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.2|7059.2|1
1724944370000|2024-08-29 15:12:50|7074|7059|7076|7061|7077|7062|7074|7059|10
1724944380000|2024-08-29 15:13:00|7074.7|7059.7|7071.5|7056.5|7074.7|7059.7|7071.5|7056.5|10
1724944390000|2024-08-29 15:13:10|7071.7|7056.7|7071.5|7056.5|7071.7|7056.7|7071.5|7056.5|0
1724944400000|2024-08-29 15:13:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1724944410000|2024-08-29 15:13:30|7071.5|7056.5|7069.7|7054.7|7071.5|7056.5|7069.2|7054.2|2
1724944420000|2024-08-29 15:13:40|7069.5|7054.5|7068.2|7053.2|7069.5|7054.5|7068.2|7053.2|3
1724944430000|2024-08-29 15:13:50|||||||||3
1724944450000|2024-08-29 15:14:10|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|2
1724944460000|2024-08-29 15:14:20|7070.5|7055.5|7071.2|7056.2|7071.2|7056.2|7070.5|7055.5|0
1724944470000|2024-08-29 15:14:30|7072|7057|7072.7|7057.7|7072.7|7057.7|7072|7057|2
1724944480000|2024-08-29 15:14:40|7073|7058|7070.7|7055.7|7074.2|7059.2|7070.5|7055.5|3
1724944490000|2024-08-29 15:14:50|7070|7055|7067|7052|7070|7055|7066.7|7051.7|14
1724944500000|2024-08-29 15:15:00|7067.2|7052.2|7072.2|7057.2|7072.2|7057.2|7067.2|7052.2|2
1724944510000|2024-08-29 15:15:10|7072.8|7057.8|7072.5|7057.5|7073.2|7058.2|7072.2|7057.2|4
1724944520000|2024-08-29 15:15:20|7073.5|7058.5|7073.2|7058.2|7074|7059|7073.2|7058.2|4
1724944540000|2024-08-29 15:15:40|7072.8|7057.8|7072.2|7057.2|7072.8|7057.8|7072.2|7057.2|2
1724944560000|2024-08-29 15:16:00|7069.7|7054.7|7069.2|7054.2|7070.5|7055.5|7069.2|7054.2|2
1724944570000|2024-08-29 15:16:10|7069|7054|7068|7053|7069|7054|7068|7053|1
1724944580000|2024-08-29 15:16:20|7067|7052|7067|7052|7067|7052|7067|7052|1
1724944590000|2024-08-29 15:16:30|7066.2|7051.2|7066.7|7051.7|7066.7|7051.7|7066.2|7051.2|3
1724944610000|2024-08-29 15:16:50|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066|7051|26
1724944620000|2024-08-29 15:17:00|||||||||10
1724944630000|2024-08-29 15:17:10|||||||||5
1724944640000|2024-08-29 15:17:20|||||||||6
1724944650000|2024-08-29 15:17:30|7067.9|7052.9|7067.2|7052.2|7067.9|7052.9|7067.2|7052.2|2
1724944670000|2024-08-29 15:17:50|7067.5|7052.5|7067.2|7052.2|7068.2|7053.2|7066.7|7051.7|3
1724944680000|2024-08-29 15:18:00|7067.5|7052.5|7067.7|7052.7|7067.7|7052.7|7067.5|7052.5|0
1724944690000|2024-08-29 15:18:10|7069|7054|7071|7056|7071|7056|7069|7054|5
1724944700000|2024-08-29 15:18:20|7071.5|7056.5|7071.7|7056.7|7074|7059|7071.2|7056.2|9
1724944710000|2024-08-29 15:18:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724944720000|2024-08-29 15:18:40|7072.5|7057.5|7075.7|7060.7|7076|7061|7072.5|7057.5|2
1724944730000|2024-08-29 15:18:50|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|5
1724944740000|2024-08-29 15:19:00|7073.2|7058.2|7073.5|7058.5|7073.5|7058.5|7073.2|7058.2|0
1724944750000|2024-08-29 15:19:10|7074|7059|7074.2|7059.2|7074.2|7059.2|7073.7|7058.7|10
1724944760000|2024-08-29 15:19:20|7073.9|7058.9|7074|7059|7074|7059|7073.2|7058.2|1
1724944770000|2024-08-29 15:19:30|7074.2|7059.2|7073.9|7058.9|7074.2|7059.2|7073.9|7058.9|0
1724944780000|2024-08-29 15:19:40|7074.2|7059.2|7073.7|7058.7|7074.2|7059.2|7073.7|7058.7|0
1724944800000|2024-08-29 15:20:00|7074.7|7059.7|7077.2|7062.2|7077.2|7062.2|7074.7|7059.7|5
1724944810000|2024-08-29 15:20:10|7078|7063|7078.5|7063.5|7078.5|7063.5|7077.7|7062.7|4
1724944820000|2024-08-29 15:20:20|7076.7|7061.7|7076.7|7061.7|7077|7062|7076.7|7061.7|2
1724944830000|2024-08-29 15:20:30|7077.2|7062.2|7076.7|7061.7|7077.2|7062.2|7076.5|7061.5|7
1724944840000|2024-08-29 15:20:40|7075.6|7060.6|7073.9|7058.9|7075.6|7060.6|7073.9|7058.9|1
1724944850000|2024-08-29 15:20:50|7074.2|7059.2|7073.2|7058.2|7074.7|7059.7|7073.2|7058.2|6
1724944860000|2024-08-29 15:21:00|7073.5|7058.5|7071.2|7056.2|7073.7|7058.7|7071.2|7056.2|2
1724944870000|2024-08-29 15:21:10|7070.6|7055.6|7069.2|7054.2|7070.6|7055.6|7069.2|7054.2|16
1724944880000|2024-08-29 15:21:20|7068.9|7053.9|7067.4|7052.4|7068.9|7053.9|7067.4|7052.4|1
1724944890000|2024-08-29 15:21:30|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1724944900000|2024-08-29 15:21:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|2
1724944910000|2024-08-29 15:21:50|7067.9|7052.9|7068.9|7053.9|7068.9|7053.9|7067.9|7052.9|3
1724944920000|2024-08-29 15:22:00|||||||||2
1724944930000|2024-08-29 15:22:10|7069.1|7054.1|7068.9|7053.9|7069.1|7054.1|7068.9|7053.9|1
1724944950000|2024-08-29 15:22:30|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|2
1724944960000|2024-08-29 15:22:40|7069.5|7054.5|7069.9|7054.9|7069.9|7054.9|7069.2|7054.2|1
1724944970000|2024-08-29 15:22:50|7072.2|7057.2|7074.7|7059.7|7074.7|7059.7|7072.2|7057.2|5
1724944980000|2024-08-29 15:23:00|7073.7|7058.7|7073.7|7058.7|7076.2|7061.2|7073.7|7058.7|4
1724944990000|2024-08-29 15:23:10|7075|7060|7076.2|7061.2|7076.2|7061.2|7075|7060|2
1724945000000|2024-08-29 15:23:20|7076.6|7061.6|7077.2|7062.2|7077.2|7062.2|7076.6|7061.6|2
1724945020000|2024-08-29 15:23:40|7077.5|7062.5|7078.2|7063.2|7078.2|7063.2|7077.5|7062.5|7
1724945030000|2024-08-29 15:23:50|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|2
1724945040000|2024-08-29 15:24:00|||||||||11
1724945050000|2024-08-29 15:24:10|7084.8|7069.8|7085.3|7070.3|7085.6|7070.6|7084.8|7069.8|77
1724945060000|2024-08-29 15:24:20|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|1
1724945070000|2024-08-29 15:24:30|7086.1|7071.1|7087.3|7072.3|7087.3|7072.3|7086.1|7071.1|2
1724945080000|2024-08-29 15:24:40|7087.6|7072.6|7088.6|7073.6|7088.6|7073.6|7087.6|7072.6|5
1724945090000|2024-08-29 15:24:50|7088.3|7073.3|7092.1|7077.1|7092.1|7077.1|7088.3|7073.3|53
1724945100000|2024-08-29 15:25:00|7091.8|7076.8|7091.1|7076.1|7091.8|7076.8|7091.1|7076.1|13
1724945120000|2024-08-29 15:25:20|7091.6|7076.6|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|3
1724945130000|2024-08-29 15:25:30|7091.1|7076.1|7091.6|7076.6|7091.6|7076.6|7091.1|7076.1|0
1724945140000|2024-08-29 15:25:40|7091.8|7076.8|7092.1|7077.1|7092.1|7077.1|7091.8|7076.8|5
1724945150000|2024-08-29 15:25:50|7096.1|7081.1|7095.6|7080.6|7096.1|7081.1|7095.6|7080.6|12
1724945160000|2024-08-29 15:26:00|7095.3|7080.3|7100.2|7085.2|7100.2|7085.2|7095.1|7080.1|23
1724945170000|2024-08-29 15:26:10|7100.4|7085.4|7101.7|7086.7|7101.7|7086.7|7100.4|7085.4|11
1724945180000|2024-08-29 15:26:20|7101.4|7086.4|7099.7|7084.7|7101.7|7086.7|7099.7|7084.7|10
1724945190000|2024-08-29 15:26:30|7099|7084|7099.4|7084.4|7099.4|7084.4|7096.9|7081.9|8
1724945200000|2024-08-29 15:26:40|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|6
1724945210000|2024-08-29 15:26:50|7099.7|7084.7|7099.7|7084.7|7099.9|7084.9|7099.4|7084.4|1
1724945220000|2024-08-29 15:27:00|7099.6|7084.6|7100.2|7085.2|7101.2|7086.2|7099.6|7084.6|3
1724945230000|2024-08-29 15:27:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|2
1724945240000|2024-08-29 15:27:20|7100.2|7085.2|7098.9|7083.9|7100.2|7085.2|7098.7|7083.7|10
1724945250000|2024-08-29 15:27:30|7098.1|7083.1|7097.4|7082.4|7098.1|7083.1|7097.4|7082.4|30
1724945260000|2024-08-29 15:27:40|7095.6|7080.6|7095.1|7080.1|7096.9|7081.9|7094.3|7079.3|8
1724945270000|2024-08-29 15:27:50|7094.6|7079.6|7092.8|7077.8|7094.6|7079.6|7092.8|7077.8|4
1724945280000|2024-08-29 15:28:00|7094.1|7079.1|7096.1|7081.1|7096.1|7081.1|7092.8|7077.8|10
1724945290000|2024-08-29 15:28:10|7095.6|7080.6|7094.4|7079.4|7095.6|7080.6|7094.4|7079.4|5
1724945300000|2024-08-29 15:28:20|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|1
1724945310000|2024-08-29 15:28:30|||||||||1
1724945320000|2024-08-29 15:28:40|7095.7|7080.7|7096.1|7081.1|7096.1|7081.1|7095.7|7080.7|4
1724945330000|2024-08-29 15:28:50|7096.3|7081.3|7095.9|7080.9|7096.3|7081.3|7094.7|7079.7|1
1724945340000|2024-08-29 15:29:00|7097.4|7082.4|7097.7|7082.7|7097.7|7082.7|7097.4|7082.4|2
1724945360000|2024-08-29 15:29:20|7098.2|7083.2|7096.4|7081.4|7098.2|7083.2|7096.4|7081.4|8
1724945390000|2024-08-29 15:29:50|7095|7080|7094.1|7079.1|7095|7080|7094.1|7079.1|6
1724945410000|2024-08-29 15:30:10|7094.3|7079.3|7095.8|7080.8|7096.6|7081.6|7094.3|7079.3|4
1724945420000|2024-08-29 15:30:20|7096.1|7081.1|7097.7|7082.7|7097.7|7082.7|7095.6|7080.6|4
1724945430000|2024-08-29 15:30:30|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1724945440000|2024-08-29 15:30:40|7097.9|7082.9|7095.4|7080.4|7101.7|7086.7|7095.4|7080.4|59
1724945450000|2024-08-29 15:30:50|7094.4|7079.4|7091.4|7076.4|7094.7|7079.7|7091.4|7076.4|10
1724945460000|2024-08-29 15:31:00|7091.7|7076.7|7089.5|7074.5|7091.9|7076.9|7089.5|7074.5|17
1724945470000|2024-08-29 15:31:10|7089.1|7074.1|7090.1|7075.1|7090.1|7075.1|7089.1|7074.1|3
1724945480000|2024-08-29 15:31:20|7089.1|7074.1|7085.3|7070.3|7089.4|7074.4|7085.3|7070.3|14
1724945490000|2024-08-29 15:31:30|7085.6|7070.6|7085.6|7070.6|7086.8|7071.8|7085.6|7070.6|7
1724945500000|2024-08-29 15:31:40|7084.8|7069.8|7084.1|7069.1|7085.6|7070.6|7083.8|7068.8|4
1724945510000|2024-08-29 15:31:50|7083.8|7068.8|7083.6|7068.6|7083.8|7068.8|7083.6|7068.6|0
1724945520000|2024-08-29 15:32:00|7083.8|7068.8|7086.1|7071.1|7086.6|7071.6|7083.8|7068.8|8
1724945540000|2024-08-29 15:32:20|7085.3|7070.3|7086.8|7071.8|7086.8|7071.8|7085.3|7070.3|3
1724945550000|2024-08-29 15:32:30|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|4
1724945560000|2024-08-29 15:32:40|7085.3|7070.3|7083.8|7068.8|7085.3|7070.3|7083.8|7068.8|1
1724945570000|2024-08-29 15:32:50|7083.1|7068.1|7081.6|7066.6|7083.1|7068.1|7081.6|7066.6|1
1724945580000|2024-08-29 15:33:00|7081|7066|7080.1|7065.1|7081.6|7066.6|7080.1|7065.1|4
1724945590000|2024-08-29 15:33:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1724945600000|2024-08-29 15:33:20|7079.3|7064.3|7082.1|7067.1|7082.3|7067.3|7079.3|7064.3|5
1724945620000|2024-08-29 15:33:40|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724945630000|2024-08-29 15:33:50|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|2
1724945650000|2024-08-29 15:34:10|7084.3|7069.3|7086.3|7071.3|7086.3|7071.3|7084.3|7069.3|6
1724945660000|2024-08-29 15:34:20|7084.8|7069.8|7085.6|7070.6|7085.6|7070.6|7084.8|7069.8|1
1724945670000|2024-08-29 15:34:30|7085.8|7070.8|7085.6|7070.6|7085.8|7070.8|7085.3|7070.3|0
1724945680000|2024-08-29 15:34:40|7085.3|7070.3|7086.1|7071.1|7086.1|7071.1|7085.3|7070.3|0
1724945690000|2024-08-29 15:34:50|7086.3|7071.3|7085.3|7070.3|7086.3|7071.3|7085.3|7070.3|1
1724945700000|2024-08-29 15:35:00|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1724945720000|2024-08-29 15:35:20|7085.9|7070.9|7083.6|7068.6|7086.1|7071.1|7082.1|7067.1|11
1724945730000|2024-08-29 15:35:30|7084|7069|7084.5|7069.5|7085.4|7070.4|7084|7069|5
1724945740000|2024-08-29 15:35:40|7083.9|7068.9|7080.3|7065.3|7083.9|7068.9|7079.6|7064.6|14
1724945750000|2024-08-29 15:35:50|7080.6|7065.6|7080.3|7065.3|7081.3|7066.3|7080.3|7065.3|1
1724945760000|2024-08-29 15:36:00|7080.8|7065.8|7081|7066|7081.3|7066.3|7080.8|7065.8|1
1724945770000|2024-08-29 15:36:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|2
1724945780000|2024-08-29 15:36:20|7081.4|7066.4|7081.1|7066.1|7081.6|7066.6|7080.3|7065.3|6
1724945790000|2024-08-29 15:36:30|7081.4|7066.4|7083.8|7068.8|7083.8|7068.8|7081.4|7066.4|0
1724945800000|2024-08-29 15:36:40|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1724945810000|2024-08-29 15:36:50|||||||||1
1724945820000|2024-08-29 15:37:00|7083|7068|7083.3|7068.3|7083.6|7068.6|7081.3|7066.3|11
1724945830000|2024-08-29 15:37:10|7083|7068|7082.8|7067.8|7083|7068|7082.8|7067.8|0
1724945840000|2024-08-29 15:37:20|||||||||1
1724945850000|2024-08-29 15:37:30|7082.3|7067.3|7081.5|7066.5|7082.3|7067.3|7081.5|7066.5|1
1724945860000|2024-08-29 15:37:40|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1724945880000|2024-08-29 15:38:00|7082.3|7067.3|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|2
1724945890000|2024-08-29 15:38:10|7083.1|7068.1|7083.3|7068.3|7083.3|7068.3|7083.1|7068.1|0
1724945900000|2024-08-29 15:38:20|7083.9|7068.9|7084.9|7069.9|7085.9|7070.9|7083.9|7068.9|11
1724945910000|2024-08-29 15:38:30|7083.9|7068.9|7081.4|7066.4|7083.9|7068.9|7081.4|7066.4|7
1724945920000|2024-08-29 15:38:40|7082.4|7067.4|7086.1|7071.1|7086.1|7071.1|7082.1|7067.1|5
1724945930000|2024-08-29 15:38:50|7085.6|7070.6|7085.9|7070.9|7086.1|7071.1|7085.6|7070.6|1
1724945940000|2024-08-29 15:39:00|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|2
1724945970000|2024-08-29 15:39:30|7087|7072|7084.3|7069.3|7087.9|7072.9|7084.3|7069.3|6
1724945980000|2024-08-29 15:39:40|7084|7069|7084|7069|7084|7069|7084|7069|0
1724946000000|2024-08-29 15:40:00|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724946030000|2024-08-29 15:40:30|7085.6|7070.6|7087.6|7072.6|7087.6|7072.6|7085.6|7070.6|1
1724946050000|2024-08-29 15:40:50|7085.9|7070.9|7084.1|7069.1|7085.9|7070.9|7081.9|7066.9|4
1724946060000|2024-08-29 15:41:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1724946070000|2024-08-29 15:41:10|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|2
1724946080000|2024-08-29 15:41:20|7082.1|7067.1|7082.3|7067.3|7082.6|7067.6|7082.1|7067.1|0
1724946090000|2024-08-29 15:41:30|7082.1|7067.1|7085.1|7070.1|7085.1|7070.1|7082.1|7067.1|3
1724946100000|2024-08-29 15:41:40|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1724946120000|2024-08-29 15:42:00|7085.4|7070.4|7084.5|7069.5|7085.4|7070.4|7084.5|7069.5|2
1724946130000|2024-08-29 15:42:10|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|0
1724946140000|2024-08-29 15:42:20|7084.6|7069.6|7086.6|7071.6|7086.6|7071.6|7084.6|7069.6|1
1724946160000|2024-08-29 15:42:40|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087.4|7072.4|1
1724946170000|2024-08-29 15:42:50|7087.6|7072.6|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|0
1724946180000|2024-08-29 15:43:00|7086.9|7071.9|7085.3|7070.3|7088.4|7073.4|7085.3|7070.3|6
1724946190000|2024-08-29 15:43:10|7084.3|7069.3|7084.1|7069.1|7084.3|7069.3|7084.1|7069.1|0
1724946200000|2024-08-29 15:43:20|7084.6|7069.6|7087.9|7072.9|7087.9|7072.9|7084.6|7069.6|1
1724946210000|2024-08-29 15:43:30|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|0
1724946220000|2024-08-29 15:43:40|7088.9|7073.9|7087.5|7072.5|7089.4|7074.4|7087.5|7072.5|2
1724946230000|2024-08-29 15:43:50|7087.1|7072.1|7088.4|7073.4|7088.4|7073.4|7087.1|7072.1|0
1724946240000|2024-08-29 15:44:00|7088.6|7073.6|7087.6|7072.6|7088.6|7073.6|7087.4|7072.4|2
1724946250000|2024-08-29 15:44:10|7087.9|7072.9|7092.1|7077.1|7092.1|7077.1|7087.9|7072.9|5
1724946260000|2024-08-29 15:44:20|7092.6|7077.6|7093.6|7078.6|7093.6|7078.6|7092.6|7077.6|7
1724946270000|2024-08-29 15:44:30|7091.9|7076.9|7090.1|7075.1|7092.1|7077.1|7090.1|7075.1|15
1724946290000|2024-08-29 15:44:50|7089.1|7074.1|7089.1|7074.1|7090.1|7075.1|7089.1|7074.1|13
1724946300000|2024-08-29 15:45:00|7089.4|7074.4|7089.3|7074.3|7089.6|7074.6|7089.3|7074.3|0
1724946310000|2024-08-29 15:45:10|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1724946320000|2024-08-29 15:45:20|7089.4|7074.4|7091.6|7076.6|7091.6|7076.6|7089.4|7074.4|2
1724946330000|2024-08-29 15:45:30|7091.1|7076.1|7089.6|7074.6|7091.4|7076.4|7089.6|7074.6|5
1724946340000|2024-08-29 15:45:40|7090|7075|7090.3|7075.3|7090.3|7075.3|7090|7075|3
1724946350000|2024-08-29 15:45:50|7089.1|7074.1|7089.4|7074.4|7089.4|7074.4|7089.1|7074.1|7
1724946360000|2024-08-29 15:46:00|7089.6|7074.6|7088.6|7073.6|7089.6|7074.6|7088.1|7073.1|5
1724946370000|2024-08-29 15:46:10|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|2
1724946380000|2024-08-29 15:46:20|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|1
1724946400000|2024-08-29 15:46:40|||||||||2
1724946430000|2024-08-29 15:47:10|7088.8|7073.8|7092.8|7077.8|7092.8|7077.8|7088.8|7073.8|7
1724946440000|2024-08-29 15:47:20|7092.3|7077.3|7088.3|7073.3|7092.8|7077.8|7088.3|7073.3|11
1724946450000|2024-08-29 15:47:30|||||||||3
1724946460000|2024-08-29 15:47:40|||||||||4
1724946470000|2024-08-29 15:47:50|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1724946480000|2024-08-29 15:48:00|7087.8|7072.8|7086.8|7071.8|7087.8|7072.8|7085.3|7070.3|7
1724946490000|2024-08-29 15:48:10|7087.3|7072.3|7085.3|7070.3|7087.3|7072.3|7085.3|7070.3|1
1724946500000|2024-08-29 15:48:20|7086.3|7071.3|7085.2|7070.2|7088.3|7073.3|7085.2|7070.2|15
1724946510000|2024-08-29 15:48:30|7084.3|7069.3|7082.3|7067.3|7084.3|7069.3|7082.3|7067.3|7
1724946520000|2024-08-29 15:48:40|7081.3|7066.3|7080.8|7065.8|7083.1|7068.1|7080.3|7065.3|41
1724946530000|2024-08-29 15:48:50|7080.5|7065.5|7081|7066|7083|7068|7080.3|7065.3|20
1724946540000|2024-08-29 15:49:00|7081.3|7066.3|7084.8|7069.8|7085|7070|7081.3|7066.3|4
1724946550000|2024-08-29 15:49:10|7083.3|7068.3|7082.8|7067.8|7083.3|7068.3|7082.8|7067.8|7
1724946560000|2024-08-29 15:49:20|||||||||1
1724946570000|2024-08-29 15:49:30|7082.5|7067.5|7081|7066|7082.5|7067.5|7079.5|7064.5|15
1724946580000|2024-08-29 15:49:40|7080.1|7065.1|7079|7064|7080.1|7065.1|7079|7064|7
1724946590000|2024-08-29 15:49:50|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|2
1724946600000|2024-08-29 15:50:00|7081.5|7066.5|7081.3|7066.3|7081.5|7066.5|7081.3|7066.3|1
1724946610000|2024-08-29 15:50:10|7081.8|7066.8|7079|7064|7082|7067|7079|7064|42
1724946620000|2024-08-29 15:50:20|7079.2|7064.2|7078.2|7063.2|7079.5|7064.5|7077.7|7062.7|4
1724946630000|2024-08-29 15:50:30|7078.5|7063.5|7082|7067|7082|7067|7078.5|7063.5|4
1724946640000|2024-08-29 15:50:40|7082.3|7067.3|7082.8|7067.8|7083|7068|7082.3|7067.3|0
1724946650000|2024-08-29 15:50:50|7082.5|7067.5|7082.8|7067.8|7082.8|7067.8|7082.5|7067.5|1
1724946660000|2024-08-29 15:51:00|7083|7068|7083|7068|7083|7068|7083|7068|0
1724946670000|2024-08-29 15:51:10|7082.5|7067.5|7081|7066|7082.5|7067.5|7081|7066|2
1724946680000|2024-08-29 15:51:20|7080.7|7065.7|7080.5|7065.5|7080.7|7065.7|7080.5|7065.5|0
1724946690000|2024-08-29 15:51:30|7077.9|7062.9|7078.2|7063.2|7080|7065|7077.9|7062.9|3
1724946700000|2024-08-29 15:51:40|||||||||2
1724946730000|2024-08-29 15:52:10|7078.7|7063.7|7080.7|7065.7|7082.2|7067.2|7078.7|7063.7|5
1724946740000|2024-08-29 15:52:20|7080.3|7065.3|7080|7065|7080.3|7065.3|7080|7065|0
1724946760000|2024-08-29 15:52:40|7079.5|7064.5|7080.5|7065.5|7080.8|7065.8|7079.5|7064.5|0
1724946770000|2024-08-29 15:52:50|7080.8|7065.8|7081.3|7066.3|7082|7067|7080.8|7065.8|0
1724946780000|2024-08-29 15:53:00|7081.5|7066.5|7082.5|7067.5|7082.5|7067.5|7081.5|7066.5|0
1724946790000|2024-08-29 15:53:10|7084.3|7069.3|7085.5|7070.5|7085.5|7070.5|7084.3|7069.3|1
1724946800000|2024-08-29 15:53:20|7085.8|7070.8|7087.3|7072.3|7087.3|7072.3|7085.8|7070.8|5
1724946820000|2024-08-29 15:53:40|7085.8|7070.8|7084.8|7069.8|7086.8|7071.8|7084.8|7069.8|10
1724946830000|2024-08-29 15:53:50|7082.7|7067.7|7082.8|7067.8|7083.3|7068.3|7082|7067|7
1724946850000|2024-08-29 15:54:10|7083.3|7068.3|7084.3|7069.3|7084.3|7069.3|7083.3|7068.3|0
1724946860000|2024-08-29 15:54:20|7082.8|7067.8|7080.9|7065.9|7083.8|7068.8|7080.4|7065.4|10
1724946870000|2024-08-29 15:54:30|7081.7|7066.7|7080.9|7065.9|7082.3|7067.3|7080.9|7065.9|2
1724946880000|2024-08-29 15:54:40|7080.7|7065.7|7080.3|7065.3|7080.9|7065.9|7080.2|7065.2|0
1724946890000|2024-08-29 15:54:50|7079.5|7064.5|7080|7065|7080|7065|7079.5|7064.5|0
1724946900000|2024-08-29 15:55:00|7078.7|7063.7|7077.7|7062.7|7078.7|7063.7|7077.7|7062.7|4
1724946910000|2024-08-29 15:55:10|7077.4|7062.4|7077.2|7062.2|7077.7|7062.7|7076.9|7061.9|1
1724946920000|2024-08-29 15:55:20|7076.7|7061.7|7076.5|7061.5|7076.7|7061.7|7076|7061|6
1724946940000|2024-08-29 15:55:40|7076.7|7061.7|7077|7062|7077|7062|7076.7|7061.7|1
1724946950000|2024-08-29 15:55:50|||||||||4
1724946960000|2024-08-29 15:56:00|7076.8|7061.8|7079.8|7064.8|7079.8|7064.8|7076.8|7061.8|7
1724946970000|2024-08-29 15:56:10|7080.3|7065.3|7082.3|7067.3|7082.3|7067.3|7080.2|7065.2|9
1724946990000|2024-08-29 15:56:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1724947000000|2024-08-29 15:56:40|7081|7066|7082|7067|7082|7067|7081|7066|2
1724947030000|2024-08-29 15:57:10|7081.7|7066.7|7082.5|7067.5|7082.5|7067.5|7081.7|7066.7|3
1724947050000|2024-08-29 15:57:30|||||||||1
1724947060000|2024-08-29 15:57:40|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|2
1724947080000|2024-08-29 15:58:00|7081|7066|7081.5|7066.5|7081.5|7066.5|7080.5|7065.5|8
1724947090000|2024-08-29 15:58:10|7081.8|7066.8|7082.7|7067.7|7083|7068|7081.8|7066.8|3
1724947110000|2024-08-29 15:58:30|7082.5|7067.5|7080.7|7065.7|7082.5|7067.5|7080.7|7065.7|4
1724947120000|2024-08-29 15:58:40|7080.4|7065.4|7078.7|7063.7|7080.4|7065.4|7078.7|7063.7|1
1724947130000|2024-08-29 15:58:50|7078.9|7063.9|7076.7|7061.7|7078.9|7063.9|7076.7|7061.7|0
1724947140000|2024-08-29 15:59:00|7076.5|7061.5|7080.2|7065.2|7080.2|7065.2|7076.4|7061.4|19
1724947150000|2024-08-29 15:59:10|7080.5|7065.5|7082.7|7067.7|7082.7|7067.7|7080.5|7065.5|3
1724947160000|2024-08-29 15:59:20|7083.2|7068.2|7082.7|7067.7|7083.2|7068.2|7082.2|7067.2|3
1724947180000|2024-08-29 15:59:40|7081.1|7066.1|7080.4|7065.4|7081.1|7066.1|7079.7|7064.7|1
1724947190000|2024-08-29 15:59:50|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|1
1724947200000|2024-08-29 16:00:00|7079.9|7064.9|7079.2|7064.2|7079.9|7064.9|7079.2|7064.2|1
1724947220000|2024-08-29 16:00:20|7079.7|7064.7|7080|7065|7080.5|7065.5|7079.7|7064.7|5
1724947230000|2024-08-29 16:00:30|7079.7|7064.7|7080|7065|7080|7065|7079.7|7064.7|0
1724947250000|2024-08-29 16:00:50|7080.3|7065.3|7080.5|7065.5|7080.5|7065.5|7080.3|7065.3|0
1724947260000|2024-08-29 16:01:00|7081.2|7066.2|7082|7067|7082|7067|7081.2|7066.2|2
1724947270000|2024-08-29 16:01:10|7082.3|7067.3|7082.7|7067.7|7082.7|7067.7|7082.3|7067.3|3
1724947280000|2024-08-29 16:01:20|7080.7|7065.7|7082|7067|7082|7067|7080.5|7065.5|3
1724947290000|2024-08-29 16:01:30|7082.2|7067.2|7081.7|7066.7|7082.5|7067.5|7081.7|7066.7|2
1724947300000|2024-08-29 16:01:40|7081.4|7066.4|7082.7|7067.7|7082.7|7067.7|7081.4|7066.4|3
1724947330000|2024-08-29 16:02:10|7083.2|7068.2|7085.5|7070.5|7085.8|7070.8|7083.2|7068.2|8
1724947360000|2024-08-29 16:02:40|7084|7069|7084|7069|7084|7069|7084|7069|4
1724947370000|2024-08-29 16:02:50|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1724947380000|2024-08-29 16:03:00|7085|7070|7086|7071|7086|7071|7085|7070|0
1724947390000|2024-08-29 16:03:10|7085.3|7070.3|7084.5|7069.5|7085.3|7070.3|7084.5|7069.5|1
1724947400000|2024-08-29 16:03:20|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7085.3|7070.3|0
1724947410000|2024-08-29 16:03:30|||||||||1
1724947420000|2024-08-29 16:03:40|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1724947430000|2024-08-29 16:03:50|7087|7072|7085.8|7070.8|7087|7072|7085.8|7070.8|5
1724947440000|2024-08-29 16:04:00|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|0
1724947450000|2024-08-29 16:04:10|7083.8|7068.8|7083.3|7068.3|7084|7069|7083.3|7068.3|2
1724947460000|2024-08-29 16:04:20|7083.5|7068.5|7085.5|7070.5|7085.5|7070.5|7083.5|7068.5|1
1724947470000|2024-08-29 16:04:30|7086.1|7071.1|7086.3|7071.3|7087|7072|7085.8|7070.8|1
1724947480000|2024-08-29 16:04:40|7085.3|7070.3|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|3
1724947490000|2024-08-29 16:04:50|7083.5|7068.5|7083.3|7068.3|7083.5|7068.5|7083.3|7068.3|1
1724947510000|2024-08-29 16:05:10|7083|7068|7083|7068|7083|7068|7083|7068|0
1724947530000|2024-08-29 16:05:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.2|7067.2|8
1724947540000|2024-08-29 16:05:40|7084.2|7069.2|7083.7|7068.7|7084.7|7069.7|7083.7|7068.7|6
1724947550000|2024-08-29 16:05:50|7084|7069|7085.5|7070.5|7085.5|7070.5|7084|7069|7
1724947560000|2024-08-29 16:06:00|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1724947570000|2024-08-29 16:06:10|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|5
1724947580000|2024-08-29 16:06:20|7082|7067|7082|7067|7082|7067|7082|7067|1
1724947590000|2024-08-29 16:06:30|7081.3|7066.3|7081|7066|7081.3|7066.3|7081|7066|0
1724947600000|2024-08-29 16:06:40|7081.5|7066.5|7082.3|7067.3|7082.3|7067.3|7081.5|7066.5|0
1724947620000|2024-08-29 16:07:00|7082.5|7067.5|7082.5|7067.5|7083|7068|7082.5|7067.5|2
1724947630000|2024-08-29 16:07:10|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1724947640000|2024-08-29 16:07:20|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|2
1724947650000|2024-08-29 16:07:30|7081.4|7066.4|7081.7|7066.7|7081.7|7066.7|7081.4|7066.4|0
1724947680000|2024-08-29 16:08:00|7076.7|7061.7|7075.4|7060.4|7077.2|7062.2|7074.7|7059.7|36
1724947690000|2024-08-29 16:08:10|7075.7|7060.7|7073.5|7058.5|7075.7|7060.7|7073.5|7058.5|1
1724947700000|2024-08-29 16:08:20|7074.2|7059.2|7074|7059|7074.2|7059.2|7073.5|7058.5|6
1724947710000|2024-08-29 16:08:30|7073.8|7058.8|7073.5|7058.5|7073.8|7058.8|7073.2|7058.2|1
1724947720000|2024-08-29 16:08:40|7073.3|7058.3|7074.5|7059.5|7074.5|7059.5|7073.3|7058.3|2
1724947730000|2024-08-29 16:08:50|7074.8|7059.8|7070.7|7055.7|7075.3|7060.3|7070.7|7055.7|12
1724947740000|2024-08-29 16:09:00|7070.2|7055.2|7072.2|7057.2|7072.2|7057.2|7070.2|7055.2|3
1724947750000|2024-08-29 16:09:10|7071.8|7056.8|7069.2|7054.2|7071.8|7056.8|7069|7054|3
1724947760000|2024-08-29 16:09:20|7068.9|7053.9|7066.7|7051.7|7069.2|7054.2|7066.7|7051.7|7
1724947770000|2024-08-29 16:09:30|7066.9|7051.9|7068|7053|7068|7053|7066.7|7051.7|3
1724947780000|2024-08-29 16:09:40|||||||||1
1724947790000|2024-08-29 16:09:50|7068.2|7053.2|7063.9|7048.9|7068.2|7053.2|7063.9|7048.9|2
1724947800000|2024-08-29 16:10:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1724947810000|2024-08-29 16:10:10|7063|7048|7063|7048|7063|7048|7063|7048|1
1724947820000|2024-08-29 16:10:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|1
1724947830000|2024-08-29 16:10:30|7063|7048|7065|7050|7067.2|7052.2|7063|7048|5
1724947840000|2024-08-29 16:10:40|7064.7|7049.7|7063.4|7048.4|7065|7050|7063.4|7048.4|15
1724947850000|2024-08-29 16:10:50|7062.7|7047.7|7065.2|7050.2|7065.2|7050.2|7062.7|7047.7|1
1724947870000|2024-08-29 16:11:10|7065.7|7050.7|7066.2|7051.2|7066.2|7051.2|7065.7|7050.7|0
1724947880000|2024-08-29 16:11:20|7065.7|7050.7|7066.2|7051.2|7066.2|7051.2|7065.7|7050.7|7
1724947890000|2024-08-29 16:11:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|1
1724947900000|2024-08-29 16:11:40|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|3
1724947910000|2024-08-29 16:11:50|7063.4|7048.4|7062.9|7047.9|7063.4|7048.4|7062.9|7047.9|4
1724947920000|2024-08-29 16:12:00|7063.1|7048.1|7063.4|7048.4|7063.4|7048.4|7063.1|7048.1|4
1724947930000|2024-08-29 16:12:10|7063.1|7048.1|7063.4|7048.4|7063.4|7048.4|7063.1|7048.1|0
1724947940000|2024-08-29 16:12:20|7063.7|7048.7|7063.4|7048.4|7063.7|7048.7|7063.4|7048.4|3
1724947950000|2024-08-29 16:12:30|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|3
1724947970000|2024-08-29 16:12:50|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|4
1724947980000|2024-08-29 16:13:00|7065.7|7050.7|7068.7|7053.7|7069|7054|7065.7|7050.7|13
1724947990000|2024-08-29 16:13:10|7068.5|7053.5|7067.7|7052.7|7068.5|7053.5|7067.7|7052.7|3
1724948000000|2024-08-29 16:13:20|7068.2|7053.2|7068.5|7053.5|7068.5|7053.5|7068.2|7053.2|0
1724948010000|2024-08-29 16:13:30|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|7
1724948020000|2024-08-29 16:13:40|7068.9|7053.9|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|1
1724948030000|2024-08-29 16:13:50|7069.7|7054.7|7071.7|7056.7|7072.2|7057.2|7069.7|7054.7|8
1724948040000|2024-08-29 16:14:00|7072|7057|7074|7059|7074|7059|7072|7057|4
1724948050000|2024-08-29 16:14:10|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072.2|7057.2|1
1724948070000|2024-08-29 16:14:30|7073|7058|7072.7|7057.7|7073|7058|7072.7|7057.7|0
1724948080000|2024-08-29 16:14:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1724948090000|2024-08-29 16:14:50|7073.7|7058.7|7074|7059|7074|7059|7073.7|7058.7|2
1724948110000|2024-08-29 16:15:10|7073.5|7058.5|7073.2|7058.2|7073.5|7058.5|7073.2|7058.2|1
1724948120000|2024-08-29 16:15:20|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|2
1724948140000|2024-08-29 16:15:40|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|2
1724948150000|2024-08-29 16:15:50|7074.2|7059.2|7073.7|7058.7|7074.2|7059.2|7073.7|7058.7|10
1724948160000|2024-08-29 16:16:00|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1724948170000|2024-08-29 16:16:10|7074.7|7059.7|7076.7|7061.7|7076.7|7061.7|7074.7|7059.7|5
1724948180000|2024-08-29 16:16:20|||||||||1
1724948210000|2024-08-29 16:16:50|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7074.7|7059.7|2
1724948220000|2024-08-29 16:17:00|7075.7|7060.7|7076.2|7061.2|7076.2|7061.2|7075.7|7060.7|1
1724948230000|2024-08-29 16:17:10|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1724948270000|2024-08-29 16:17:50|7077|7062|7076|7061|7077.2|7062.2|7075.7|7060.7|7
1724948280000|2024-08-29 16:18:00|7075.7|7060.7|7076|7061|7076|7061|7075.7|7060.7|1
1724948290000|2024-08-29 16:18:10|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1724948310000|2024-08-29 16:18:30|7075.5|7060.5|7074.5|7059.5|7075.5|7060.5|7074.5|7059.5|6
1724948320000|2024-08-29 16:18:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|2
1724948330000|2024-08-29 16:18:50|7073.2|7058.2|7073.5|7058.5|7073.5|7058.5|7073.2|7058.2|0
1724948340000|2024-08-29 16:19:00|7073|7058|7071.9|7056.9|7073|7058|7071.7|7056.7|10
1724948350000|2024-08-29 16:19:10|7072.2|7057.2|7078|7063|7079|7064|7072.2|7057.2|7
1724948360000|2024-08-29 16:19:20|7078.3|7063.3|7078.5|7063.5|7078.5|7063.5|7078.3|7063.3|0
1724948370000|2024-08-29 16:19:30|7079.1|7064.1|7078.2|7063.2|7079.1|7064.1|7078.2|7063.2|20
1724948380000|2024-08-29 16:19:40|7078|7063|7076.2|7061.2|7078|7063|7076.2|7061.2|1
1724948390000|2024-08-29 16:19:50|7076|7061|7078|7063|7078|7063|7075.7|7060.7|2
1724948400000|2024-08-29 16:20:00|7078.3|7063.3|7078.5|7063.5|7078.5|7063.5|7078.3|7063.3|0
1724948410000|2024-08-29 16:20:10|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1724948420000|2024-08-29 16:20:20|7078.5|7063.5|7079|7064|7079|7064|7078.5|7063.5|1
1724948430000|2024-08-29 16:20:30|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1724948440000|2024-08-29 16:20:40|7079.5|7064.5|7079.7|7064.7|7080|7065|7079.5|7064.5|5
1724948460000|2024-08-29 16:21:00|7079.5|7064.5|7079.1|7064.1|7080.6|7065.6|7079.1|7064.1|9
1724948470000|2024-08-29 16:21:10|||||||||1
1724948490000|2024-08-29 16:21:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1724948500000|2024-08-29 16:21:40|||||||||1
1724948510000|2024-08-29 16:21:50|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|2
1724948520000|2024-08-29 16:22:00|7079.6|7064.6|7079.1|7064.1|7079.6|7064.6|7079.1|7064.1|7
1724948530000|2024-08-29 16:22:10|7078.8|7063.8|7078.3|7063.3|7078.8|7063.8|7078|7063|3
1724948540000|2024-08-29 16:22:20|7078|7063|7076.2|7061.2|7078|7063|7076.2|7061.2|1
1724948550000|2024-08-29 16:22:30|7075.7|7060.7|7076|7061|7076|7061|7075.5|7060.5|1
1724948560000|2024-08-29 16:22:40|7075|7060|7076.1|7061.1|7076.1|7061.1|7075|7060|1
1724948570000|2024-08-29 16:22:50|7077|7062|7079|7064|7079|7064|7077|7062|1
1724948580000|2024-08-29 16:23:00|7077.5|7062.5|7076.7|7061.7|7077.5|7062.5|7076.7|7061.7|8
1724948610000|2024-08-29 16:23:30|7077.4|7062.4|7077.5|7062.5|7078.5|7063.5|7077.4|7062.4|5
1724948630000|2024-08-29 16:23:50|7076.7|7061.7|7075.7|7060.7|7076.7|7061.7|7075.7|7060.7|3
1724948640000|2024-08-29 16:24:00|7075.5|7060.5|7077.5|7062.5|7077.5|7062.5|7075.5|7060.5|2
1724948660000|2024-08-29 16:24:20|7078|7063|7077.5|7062.5|7078.5|7063.5|7077.5|7062.5|13
1724948670000|2024-08-29 16:24:30|7078.3|7063.3|7075.7|7060.7|7078.5|7063.5|7075.7|7060.7|1
1724948690000|2024-08-29 16:24:50|7076|7061|7076.2|7061.2|7076.2|7061.2|7075.7|7060.7|3
1724948700000|2024-08-29 16:25:00|7076.5|7061.5|7075.7|7060.7|7077.2|7062.2|7075.7|7060.7|4
1724948710000|2024-08-29 16:25:10|||||||||14
1724948720000|2024-08-29 16:25:20|7076|7061|7076|7061|7076|7061|7076|7061|2
1724948730000|2024-08-29 16:25:30|7076.4|7061.4|7076.7|7061.7|7076.7|7061.7|7076.4|7061.4|1
1724948740000|2024-08-29 16:25:40|7077.2|7062.2|7077.2|7062.2|7077.7|7062.7|7075.7|7060.7|9
1724948750000|2024-08-29 16:25:50|7077.7|7062.7|7078.2|7063.2|7078.2|7063.2|7077.7|7062.7|3
1724948760000|2024-08-29 16:26:00|7077.2|7062.2|7076.2|7061.2|7077.2|7062.2|7076|7061|5
1724948770000|2024-08-29 16:26:10|7076.5|7061.5|7077|7062|7077|7062|7076.5|7061.5|0
1724948780000|2024-08-29 16:26:20|7077.3|7062.3|7077.5|7062.5|7077.8|7062.8|7077.2|7062.2|5
1724948800000|2024-08-29 16:26:40|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1724948820000|2024-08-29 16:27:00|7078.2|7063.2|7078.5|7063.5|7078.5|7063.5|7078.2|7063.2|8
1724948840000|2024-08-29 16:27:20|7077.4|7062.4|7076.7|7061.7|7077.4|7062.4|7076.7|7061.7|5
1724948850000|2024-08-29 16:27:30|7075.7|7060.7|7076.7|7061.7|7076.7|7061.7|7075.7|7060.7|5
1724948870000|2024-08-29 16:27:50|7077.2|7062.2|7075.7|7060.7|7077.2|7062.2|7075.7|7060.7|3
1724948890000|2024-08-29 16:28:10|7074.5|7059.5|7073.7|7058.7|7074.5|7059.5|7073.7|7058.7|4
1724948900000|2024-08-29 16:28:20|7074.2|7059.2|7074.2|7059.2|7074.5|7059.5|7074.2|7059.2|2
1724948910000|2024-08-29 16:28:30|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|2
1724948930000|2024-08-29 16:28:50|7074|7059|7075.2|7060.2|7075.2|7060.2|7074|7059|2
1724948990000|2024-08-29 16:29:50|7075.5|7060.5|7076|7061|7076|7061|7075.2|7060.2|3
1724949000000|2024-08-29 16:30:00|7076.2|7061.2|7075.7|7060.7|7076.2|7061.2|7073.7|7058.7|7
1724949010000|2024-08-29 16:30:10|7076.2|7061.2|7075.2|7060.2|7076.2|7061.2|7075.2|7060.2|6
1724949030000|2024-08-29 16:30:30|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|6
1724949040000|2024-08-29 16:30:40|7075.8|7060.8|7076|7061|7076|7061|7075.8|7060.8|0
1724949050000|2024-08-29 16:30:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|2
1724949060000|2024-08-29 16:31:00|7075.2|7060.2|7074.7|7059.7|7076|7061|7074.7|7059.7|4
1724949070000|2024-08-29 16:31:10|7074|7059|7074.8|7059.8|7074.8|7059.8|7074|7059|2
1724949080000|2024-08-29 16:31:20|7074.2|7059.2|7074.6|7059.6|7075|7060|7074|7059|1
1724949090000|2024-08-29 16:31:30|7074|7059|7074|7059|7074|7059|7074|7059|1
1724949110000|2024-08-29 16:31:50|7074.5|7059.5|7074.2|7059.2|7074.5|7059.5|7074.2|7059.2|0
1724949120000|2024-08-29 16:32:00|7074.5|7059.5|7074.2|7059.2|7074.5|7059.5|7074.2|7059.2|0
1724949130000|2024-08-29 16:32:10|7074.7|7059.7|7075.2|7060.2|7075.2|7060.2|7074.7|7059.7|2
1724949140000|2024-08-29 16:32:20|7075|7060|7075|7060|7075|7060|7075|7060|2
1724949150000|2024-08-29 16:32:30|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1724949160000|2024-08-29 16:32:40|7074.7|7059.7|7075.2|7060.2|7075.2|7060.2|7074.7|7059.7|0
1724949180000|2024-08-29 16:33:00|7075.5|7060.5|7075|7060|7075.5|7060.5|7075|7060|3
1724949190000|2024-08-29 16:33:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|3
1724949200000|2024-08-29 16:33:20|7075.2|7060.2|7075|7060|7075.5|7060.5|7075|7060|3
1724949210000|2024-08-29 16:33:30|7075.8|7060.8|7076.7|7061.7|7077|7062|7075.8|7060.8|17
1724949220000|2024-08-29 16:33:40|7077|7062|7077|7062|7077|7062|7077|7062|1
1724949230000|2024-08-29 16:33:50|7077.3|7062.3|7077.7|7062.7|7077.7|7062.7|7077.3|7062.3|0
1724949240000|2024-08-29 16:34:00|7077|7062|7077|7062|7077|7062|7076.2|7061.2|7
1724949250000|2024-08-29 16:34:10|7077.5|7062.5|7076.5|7061.5|7077.5|7062.5|7076.5|7061.5|1
1724949260000|2024-08-29 16:34:20|||||||||1
1724949280000|2024-08-29 16:34:40|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1724949290000|2024-08-29 16:34:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|2
1724949300000|2024-08-29 16:35:00|7077.5|7062.5|7077.1|7062.1|7077.7|7062.7|7075.8|7060.8|51
1724949310000|2024-08-29 16:35:10|7077.6|7062.6|7078|7063|7079.1|7064.1|7077.6|7062.6|32
1724949320000|2024-08-29 16:35:20|7078.6|7063.6|7079.1|7064.1|7079.6|7064.6|7078.3|7063.3|1
1724949330000|2024-08-29 16:35:30|7078.8|7063.8|7079.1|7064.1|7079.1|7064.1|7078.8|7063.8|0
1724949340000|2024-08-29 16:35:40|||||||||1
1724949360000|2024-08-29 16:36:00|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1724949370000|2024-08-29 16:36:10|||||||||3
1724949390000|2024-08-29 16:36:30|||||||||6
1724949420000|2024-08-29 16:37:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|16
1724949430000|2024-08-29 16:37:10|||||||||1
1724949440000|2024-08-29 16:37:20|||||||||1
1724949450000|2024-08-29 16:37:30|7077.8|7062.8|7076.9|7061.9|7077.8|7062.8|7076.8|7061.8|5
1724949460000|2024-08-29 16:37:40|7077.1|7062.1|7076.1|7061.1|7077.1|7062.1|7076.1|7061.1|3
1724949470000|2024-08-29 16:37:50|7077.1|7062.1|7076.6|7061.6|7077.1|7062.1|7075.8|7060.8|3
1724949480000|2024-08-29 16:38:00|7076.3|7061.3|7075.8|7060.8|7076.3|7061.3|7075.8|7060.8|1
1724949510000|2024-08-29 16:38:30|7075.3|7060.3|7076.3|7061.3|7076.3|7061.3|7075.3|7060.3|2
1724949530000|2024-08-29 16:38:50|7075.1|7060.1|7075.6|7060.6|7075.6|7060.6|7075.1|7060.1|3
1724949540000|2024-08-29 16:39:00|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.1|7060.1|1
1724949550000|2024-08-29 16:39:10|7075.1|7060.1|7076.3|7061.3|7076.3|7061.3|7075.1|7060.1|13
1724949560000|2024-08-29 16:39:20|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724949570000|2024-08-29 16:39:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|3
1724949580000|2024-08-29 16:39:40|7075.8|7060.8|7076.1|7061.1|7076.3|7061.3|7075.8|7060.8|0
1724949590000|2024-08-29 16:39:50|7076.8|7061.8|7078.3|7063.3|7078.3|7063.3|7076.8|7061.8|2
1724949610000|2024-08-29 16:40:10|7077.3|7062.3|7076.6|7061.6|7077.3|7062.3|7076.6|7061.6|2
1724949620000|2024-08-29 16:40:20|7076.8|7061.8|7077.8|7062.8|7079.1|7064.1|7076.8|7061.8|5
1724949630000|2024-08-29 16:40:30|7078.1|7063.1|7077.8|7062.8|7078.4|7063.4|7077.8|7062.8|2
1724949640000|2024-08-29 16:40:40|7076.6|7061.6|7077.1|7062.1|7077.1|7062.1|7076.3|7061.3|2
1724949650000|2024-08-29 16:40:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724949660000|2024-08-29 16:41:00|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7076.1|7061.1|5
1724949670000|2024-08-29 16:41:10|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1724949690000|2024-08-29 16:41:30|7077.6|7062.6|7076.8|7061.8|7077.6|7062.6|7076.8|7061.8|2
1724949700000|2024-08-29 16:41:40|7076.9|7061.9|7078.4|7063.4|7078.4|7063.4|7076.9|7061.9|1
1724949720000|2024-08-29 16:42:00|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|2
1724949740000|2024-08-29 16:42:20|7079.4|7064.4|7078.4|7063.4|7079.6|7064.6|7078.4|7063.4|3
1724949750000|2024-08-29 16:42:30|7078.1|7063.1|7077.9|7062.9|7078.1|7063.1|7077.9|7062.9|0
1724949760000|2024-08-29 16:42:40|7075.6|7060.6|7076.1|7061.1|7076.1|7061.1|7075.4|7060.4|2
1724949780000|2024-08-29 16:43:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1724949790000|2024-08-29 16:43:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724949800000|2024-08-29 16:43:20|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1724949830000|2024-08-29 16:43:50|7076.1|7061.1|7075.8|7060.8|7076.1|7061.1|7074.8|7059.8|6
1724949840000|2024-08-29 16:44:00|7075.5|7060.5|7075.8|7060.8|7076.3|7061.3|7075.5|7060.5|6
1724949860000|2024-08-29 16:44:20|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|3
1724949870000|2024-08-29 16:44:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1724949880000|2024-08-29 16:44:40|7076.5|7061.5|7078.8|7063.8|7078.8|7063.8|7076.5|7061.5|7
1724949890000|2024-08-29 16:44:50|7079.6|7064.6|7079.4|7064.4|7079.6|7064.6|7079.1|7064.1|6
1724949900000|2024-08-29 16:45:00|||||||||1
1724949920000|2024-08-29 16:45:20|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|6
1724949930000|2024-08-29 16:45:30|7078.9|7063.9|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|0
1724949950000|2024-08-29 16:45:50|7079.9|7064.9|7080.1|7065.1|7080.1|7065.1|7079.9|7064.9|4
1724949970000|2024-08-29 16:46:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1724949980000|2024-08-29 16:46:20|7080.6|7065.6|7080.1|7065.1|7081.1|7066.1|7080.1|7065.1|17
1724949990000|2024-08-29 16:46:30|7079.1|7064.1|7079.7|7064.7|7079.7|7064.7|7079.1|7064.1|2
1724950000000|2024-08-29 16:46:40|7080.1|7065.1|7080.1|7065.1|7080.4|7065.4|7080.1|7065.1|2
1724950010000|2024-08-29 16:46:50|||||||||1
1724950020000|2024-08-29 16:47:00|7080.7|7065.7|7081|7066|7081.2|7066.2|7080.2|7065.2|40
1724950030000|2024-08-29 16:47:10|7080.7|7065.7|7081.2|7066.2|7081.2|7066.2|7080.5|7065.5|13
1724950040000|2024-08-29 16:47:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724950050000|2024-08-29 16:47:30|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1724950060000|2024-08-29 16:47:40|7082.3|7067.3|7081.2|7066.2|7083|7068|7081.2|7066.2|9
1724950070000|2024-08-29 16:47:50|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|3
1724950080000|2024-08-29 16:48:00|7081.2|7066.2|7079.5|7064.5|7081.2|7066.2|7079.5|7064.5|5
1724950090000|2024-08-29 16:48:10|7079.2|7064.2|7080.5|7065.5|7080.5|7065.5|7079.2|7064.2|1
1724950100000|2024-08-29 16:48:20|7078|7063|7077.2|7062.2|7078|7063|7077.2|7062.2|5
1724950110000|2024-08-29 16:48:30|7077.7|7062.7|7078.7|7063.7|7078.7|7063.7|7077.7|7062.7|1
1724950120000|2024-08-29 16:48:40|7079.2|7064.2|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|1
1724950130000|2024-08-29 16:48:50|7080.2|7065.2|7080.2|7065.2|7080.5|7065.5|7080.2|7065.2|5
1724950140000|2024-08-29 16:49:00|7079.7|7064.7|7078.5|7063.5|7079.7|7064.7|7078.5|7063.5|1
1724950150000|2024-08-29 16:49:10|7078|7063|7077.2|7062.2|7078|7063|7077.2|7062.2|1
1724950160000|2024-08-29 16:49:20|7078|7063|7078.7|7063.7|7078.7|7063.7|7078|7063|1
1724950180000|2024-08-29 16:49:40|7079|7064|7079|7064|7079|7064|7079|7064|0
1724950190000|2024-08-29 16:49:50|7078.7|7063.7|7078.2|7063.2|7078.7|7063.7|7078|7063|8
1724950200000|2024-08-29 16:50:00|7078.5|7063.5|7078|7063|7078.7|7063.7|7077.5|7062.5|1
1724950210000|2024-08-29 16:50:10|7077.7|7062.7|7077.5|7062.5|7077.7|7062.7|7077.5|7062.5|0
1724950230000|2024-08-29 16:50:30|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1724950240000|2024-08-29 16:50:40|7079|7064|7079|7064|7079|7064|7079|7064|1
1724950250000|2024-08-29 16:50:50|||||||||2
1724950260000|2024-08-29 16:51:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|1
1724950270000|2024-08-29 16:51:10|7078|7063|7077.2|7062.2|7078|7063|7077|7062|6
1724950290000|2024-08-29 16:51:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1724950330000|2024-08-29 16:52:10|7075.8|7060.8|7073|7058|7075.8|7060.8|7073|7058|5
1724950340000|2024-08-29 16:52:20|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|3
1724950350000|2024-08-29 16:52:30|7071.4|7056.4|7072.3|7057.3|7072.3|7057.3|7071.4|7056.4|7
1724950360000|2024-08-29 16:52:40|7072.8|7057.8|7073.1|7058.1|7073.1|7058.1|7072.8|7057.8|1
1724950370000|2024-08-29 16:52:50|7072.8|7057.8|7073.1|7058.1|7073.1|7058.1|7072.8|7057.8|1
1724950380000|2024-08-29 16:53:00|7070.8|7055.8|7070|7055|7070.8|7055.8|7069.8|7054.8|4
1724950390000|2024-08-29 16:53:10|7070.4|7055.4|7071.3|7056.3|7071.3|7056.3|7070.4|7055.4|5
1724950400000|2024-08-29 16:53:20|7073.3|7058.3|7071.3|7056.3|7073.8|7058.8|7071.3|7056.3|16
1724950410000|2024-08-29 16:53:30|7070.8|7055.8|7069.6|7054.6|7070.8|7055.8|7069.6|7054.6|1
1724950420000|2024-08-29 16:53:40|7070.6|7055.6|7070.8|7055.8|7071.1|7056.1|7070.6|7055.6|6
1724950430000|2024-08-29 16:53:50|7070.6|7055.6|7070.3|7055.3|7070.6|7055.6|7070.3|7055.3|1
1724950450000|2024-08-29 16:54:10|||||||||1
1724950480000|2024-08-29 16:54:40|||||||||1
1724950490000|2024-08-29 16:54:50|7070.6|7055.6|7070.6|7055.6|7070.8|7055.8|7070.3|7055.3|10
1724950500000|2024-08-29 16:55:00|7070.3|7055.3|7071.1|7056.1|7071.1|7056.1|7070.3|7055.3|1
1724950510000|2024-08-29 16:55:10|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|1
1724950520000|2024-08-29 16:55:20|7070.6|7055.6|7070.3|7055.3|7070.6|7055.6|7070.3|7055.3|0
1724950530000|2024-08-29 16:55:30|7070.6|7055.6|7070.3|7055.3|7070.6|7055.6|7070.3|7055.3|0
1724950540000|2024-08-29 16:55:40|7068.8|7053.8|7068|7053|7068.8|7053.8|7068|7053|22
1724950550000|2024-08-29 16:55:50|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1724950560000|2024-08-29 16:56:00|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1724950570000|2024-08-29 16:56:10|7069.5|7054.5|7068.6|7053.6|7070.1|7055.1|7068.6|7053.6|7
1724950590000|2024-08-29 16:56:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1724950620000|2024-08-29 16:57:00|7066.8|7051.8|7066.3|7051.3|7066.8|7051.8|7066.3|7051.3|9
1724950650000|2024-08-29 16:57:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|2
1724950670000|2024-08-29 16:57:50|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|51
1724950680000|2024-08-29 16:58:00|7069|7054|7069|7054|7069.3|7054.3|7069|7054|5
1724950690000|2024-08-29 16:58:10|7068.8|7053.8|7068.5|7053.5|7068.8|7053.8|7068.5|7053.5|1
1724950700000|2024-08-29 16:58:20|7069.1|7054.1|7069.3|7054.3|7069.3|7054.3|7069.1|7054.1|2
1724950710000|2024-08-29 16:58:30|7069|7054|7069|7054|7069.3|7054.3|7069|7054|1
1724950720000|2024-08-29 16:58:40|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1724950730000|2024-08-29 16:58:50|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1724950740000|2024-08-29 16:59:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|4
1724950760000|2024-08-29 16:59:20|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|3
1724950770000|2024-08-29 16:59:30|7070.1|7055.1|7068.6|7053.6|7070.1|7055.1|7068.6|7053.6|1
1724950780000|2024-08-29 16:59:40|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|0
1724950790000|2024-08-29 16:59:50|7071.9|7056.9|7072.3|7057.3|7072.3|7057.3|7071.9|7056.9|15
1724950800000|2024-08-29 17:00:00|7073.6|7058.6|7074.8|7059.8|7075.6|7060.6|7073.6|7058.6|22
1724950810000|2024-08-29 17:00:10|7075.1|7060.1|7075.3|7060.3|7075.3|7060.3|7075.1|7060.1|1
1724950820000|2024-08-29 17:00:20|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|2
1724950830000|2024-08-29 17:00:30|7074|7059|7073.3|7058.3|7074|7059|7073.3|7058.3|1
1724950840000|2024-08-29 17:00:40|7073.5|7058.5|7073.3|7058.3|7073.8|7058.8|7073.3|7058.3|2
1724950860000|2024-08-29 17:01:00|7073|7058|7073|7058|7073|7058|7073|7058|0
1724950870000|2024-08-29 17:01:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1724950880000|2024-08-29 17:01:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|2
1724950920000|2024-08-29 17:02:00|||||||||1
1724950940000|2024-08-29 17:02:20|7072.8|7057.8|7073.8|7058.8|7073.8|7058.8|7072.8|7057.8|4
1724950960000|2024-08-29 17:02:40|7073.5|7058.5|7072|7057|7073.5|7058.5|7072|7057|13
1724950980000|2024-08-29 17:03:00|7072.3|7057.3|7072.3|7057.3|7072.8|7057.8|7072.3|7057.3|0
1724950990000|2024-08-29 17:03:10|7072|7057|7072.8|7057.8|7072.8|7057.8|7072|7057|0
1724951000000|2024-08-29 17:03:20|7072.5|7057.5|7072.8|7057.8|7072.8|7057.8|7072.3|7057.3|0
1724951010000|2024-08-29 17:03:30|7072.3|7057.3|7071.8|7056.8|7072.3|7057.3|7071.8|7056.8|1
1724951020000|2024-08-29 17:03:40|7070.3|7055.3|7070.5|7055.5|7070.5|7055.5|7070.3|7055.3|17
1724951040000|2024-08-29 17:04:00|7070.8|7055.8|7070.8|7055.8|7071.3|7056.3|7070.3|7055.3|2
1724951050000|2024-08-29 17:04:10|7070.5|7055.5|7070.8|7055.8|7070.8|7055.8|7070.5|7055.5|2
1724951070000|2024-08-29 17:04:30|7071|7056|7071|7056|7071|7056|7071|7056|1
1724951080000|2024-08-29 17:04:40|7070.8|7055.8|7070.8|7055.8|7071.3|7056.3|7070.8|7055.8|2
1724951090000|2024-08-29 17:04:50|7071.8|7056.8|7072.3|7057.3|7072.3|7057.3|7071.8|7056.8|5
1724951100000|2024-08-29 17:05:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|3
1724951140000|2024-08-29 17:05:40|7070.3|7055.3|7072|7057|7072|7057|7070.3|7055.3|2
1724951150000|2024-08-29 17:05:50|7072.3|7057.3|7071.5|7056.5|7072.3|7057.3|7071.5|7056.5|1
1724951160000|2024-08-29 17:06:00|7071.3|7056.3|7074.5|7059.5|7074.5|7059.5|7071.3|7056.3|11
1724951170000|2024-08-29 17:06:10|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|4
1724951180000|2024-08-29 17:06:20|7073.5|7058.5|7074.8|7059.8|7074.8|7059.8|7073.5|7058.5|4
1724951200000|2024-08-29 17:06:40|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|2
1724951210000|2024-08-29 17:06:50|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1724951220000|2024-08-29 17:07:00|7074.5|7059.5|7074.8|7059.8|7074.8|7059.8|7074.5|7059.5|0
1724951230000|2024-08-29 17:07:10|||||||||1
1724951280000|2024-08-29 17:08:00|7074.5|7059.5|7075.3|7060.3|7075.3|7060.3|7074.5|7059.5|1
1724951290000|2024-08-29 17:08:10|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|6
1724951300000|2024-08-29 17:08:20|7073.8|7058.8|7073.3|7058.3|7073.8|7058.8|7073.3|7058.3|4
1724951310000|2024-08-29 17:08:30|7073.7|7058.7|7074.8|7059.8|7074.8|7059.8|7073.7|7058.7|6
1724951320000|2024-08-29 17:08:40|||||||||1
1724951330000|2024-08-29 17:08:50|7075|7060|7075.3|7060.3|7075.3|7060.3|7075|7060|0
1724951340000|2024-08-29 17:09:00|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|5
1724951360000|2024-08-29 17:09:20|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|1
1724951380000|2024-08-29 17:09:40|7075.8|7060.8|7077.8|7062.8|7077.8|7062.8|7075.8|7060.8|6
1724951390000|2024-08-29 17:09:50|7076.7|7061.7|7075.8|7060.8|7076.7|7061.7|7075.8|7060.8|4
1724951410000|2024-08-29 17:10:10|7075|7060|7076|7061|7076|7061|7075|7060|2
1724951420000|2024-08-29 17:10:20|7076.3|7061.3|7077.5|7062.5|7077.8|7062.8|7076.3|7061.3|3
1724951430000|2024-08-29 17:10:30|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1724951450000|2024-08-29 17:10:50|7076.8|7061.8|7075.8|7060.8|7076.8|7061.8|7075.8|7060.8|8
1724951460000|2024-08-29 17:11:00|7076|7061|7075.5|7060.5|7076|7061|7075.5|7060.5|0
1724951470000|2024-08-29 17:11:10|7075.8|7060.8|7075.6|7060.6|7075.8|7060.8|7075.1|7060.1|5
1724951480000|2024-08-29 17:11:20|7075.3|7060.3|7075.1|7060.1|7075.3|7060.3|7075.1|7060.1|1
1724951490000|2024-08-29 17:11:30|7075.3|7060.3|7075.6|7060.6|7075.6|7060.6|7075.3|7060.3|4
1724951500000|2024-08-29 17:11:40|7075.9|7060.9|7075.3|7060.3|7075.9|7060.9|7075.3|7060.3|2
1724951520000|2024-08-29 17:12:00|7075.6|7060.6|7075.5|7060.5|7075.8|7060.8|7075.5|7060.5|3
1724951530000|2024-08-29 17:12:10|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1724951570000|2024-08-29 17:12:50|7074.8|7059.8|7074.8|7059.8|7075.1|7060.1|7074.3|7059.3|4
1724951580000|2024-08-29 17:13:00|7073.3|7058.3|7072.3|7057.3|7073.3|7058.3|7071.8|7056.8|6
1724951620000|2024-08-29 17:13:40|7072.8|7057.8|7073.8|7058.8|7073.8|7058.8|7072.8|7057.8|2
1724951630000|2024-08-29 17:13:50|||||||||1
1724951640000|2024-08-29 17:14:00|7074.3|7059.3|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|1
1724951650000|2024-08-29 17:14:10|7075.3|7060.3|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|3
1724951670000|2024-08-29 17:14:30|7075.6|7060.6|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|1
1724951690000|2024-08-29 17:14:50|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|1
1724951700000|2024-08-29 17:15:00|7074.8|7059.8|7075.8|7060.8|7075.8|7060.8|7074.8|7059.8|1
1724951710000|2024-08-29 17:15:10|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|1
1724951720000|2024-08-29 17:15:20|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1724951730000|2024-08-29 17:15:30|7073.6|7058.6|7074.6|7059.6|7074.6|7059.6|7073.6|7058.6|12
1724951740000|2024-08-29 17:15:40|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1724951760000|2024-08-29 17:16:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1724951770000|2024-08-29 17:16:10|7074.3|7059.3|7074.1|7059.1|7074.3|7059.3|7074.1|7059.1|3
1724951780000|2024-08-29 17:16:20|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|2
1724951790000|2024-08-29 17:16:30|7074.6|7059.6|7075.1|7060.1|7075.1|7060.1|7074.6|7059.6|0
1724951820000|2024-08-29 17:17:00|||||||||2
1724951830000|2024-08-29 17:17:10|7074.8|7059.8|7074.1|7059.1|7074.8|7059.8|7074.1|7059.1|6
1724951870000|2024-08-29 17:17:50|7073.8|7058.8|7072.8|7057.8|7073.8|7058.8|7072.8|7057.8|4
1724951880000|2024-08-29 17:18:00|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724951890000|2024-08-29 17:18:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|2
1724951910000|2024-08-29 17:18:30|7072.3|7057.3|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|1
1724951930000|2024-08-29 17:18:50|7072.8|7057.8|7073.1|7058.1|7073.1|7058.1|7072.8|7057.8|1
1724951940000|2024-08-29 17:19:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|2
1724951950000|2024-08-29 17:19:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724951960000|2024-08-29 17:19:20|||||||||1
1724951970000|2024-08-29 17:19:30|||||||||6
1724951990000|2024-08-29 17:19:50|7072.6|7057.6|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|5
1724952000000|2024-08-29 17:20:00|7072.3|7057.3|7072.8|7057.8|7072.8|7057.8|7072.1|7057.1|11
1724952010000|2024-08-29 17:20:10|7073.1|7058.1|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|5
1724952030000|2024-08-29 17:20:30|7074.1|7059.1|7075.3|7060.3|7075.3|7060.3|7074.1|7059.1|5
1724952040000|2024-08-29 17:20:40|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1724952050000|2024-08-29 17:20:50|7074.6|7059.6|7074.3|7059.3|7074.6|7059.6|7074.3|7059.3|1
1724952060000|2024-08-29 17:21:00|7074.1|7059.1|7073.8|7058.8|7074.1|7059.1|7073.8|7058.8|2
1724952070000|2024-08-29 17:21:10|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1724952080000|2024-08-29 17:21:20|7073.3|7058.3|7073.1|7058.1|7074.8|7059.8|7073.1|7058.1|5
1724952100000|2024-08-29 17:21:40|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1724952130000|2024-08-29 17:22:10|7074.8|7059.8|7075.8|7060.8|7075.8|7060.8|7074.8|7059.8|14
1724952150000|2024-08-29 17:22:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1724952160000|2024-08-29 17:22:40|7075.3|7060.3|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|2
1724952190000|2024-08-29 17:23:10|||||||||2
1724952210000|2024-08-29 17:23:30|||||||||1
1724952220000|2024-08-29 17:23:40|||||||||3
1724952230000|2024-08-29 17:23:50|7074.5|7059.5|7072.8|7057.8|7074.5|7059.5|7072.8|7057.8|6
1724952240000|2024-08-29 17:24:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|3
1724952270000|2024-08-29 17:24:30|7074.3|7059.3|7074|7059|7074.3|7059.3|7074|7059|1
1724952280000|2024-08-29 17:24:40|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1724952290000|2024-08-29 17:24:50|||||||||1
1724952320000|2024-08-29 17:25:20|7074.1|7059.1|7074.8|7059.8|7074.8|7059.8|7074.1|7059.1|5
1724952340000|2024-08-29 17:25:40|7075.1|7060.1|7075.3|7060.3|7075.3|7060.3|7075.1|7060.1|1
1724952350000|2024-08-29 17:25:50|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|4
1724952360000|2024-08-29 17:26:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724952410000|2024-08-29 17:26:50|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|8
1724952420000|2024-08-29 17:27:00|7073.5|7058.5|7072.8|7057.8|7073.5|7058.5|7072|7057|3
1724952430000|2024-08-29 17:27:10|7072.3|7057.3|7071.8|7056.8|7072.3|7057.3|7071.8|7056.8|7
1724952440000|2024-08-29 17:27:20|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1724952450000|2024-08-29 17:27:30|7070.8|7055.8|7070.5|7055.5|7071.3|7056.3|7070.5|7055.5|2
1724952460000|2024-08-29 17:27:40|7069.5|7054.5|7070.3|7055.3|7070.3|7055.3|7069.5|7054.5|2
1724952470000|2024-08-29 17:27:50|7070|7055|7070|7055|7070|7055|7070|7055|1
1724952480000|2024-08-29 17:28:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|1
1724952490000|2024-08-29 17:28:10|||||||||5
1724952500000|2024-08-29 17:28:20|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|5
1724952510000|2024-08-29 17:28:30|7071.1|7056.1|7072.8|7057.8|7072.8|7057.8|7071.1|7056.1|1
1724952520000|2024-08-29 17:28:40|7073.1|7058.1|7072.8|7057.8|7073.1|7058.1|7072.8|7057.8|1
1724952530000|2024-08-29 17:28:50|7072.6|7057.6|7071.6|7056.6|7072.6|7057.6|7071.6|7056.6|2
1724952540000|2024-08-29 17:29:00|7071|7056|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|1
1724952550000|2024-08-29 17:29:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1724952580000|2024-08-29 17:29:40|||||||||3
1724952590000|2024-08-29 17:29:50|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|3
1724952600000|2024-08-29 17:30:00|7073.1|7058.1|7075.3|7060.3|7075.3|7060.3|7073.1|7058.1|4
1724952610000|2024-08-29 17:30:10|7075.6|7060.6|7075.1|7060.1|7075.6|7060.6|7075.1|7060.1|5
1724952630000|2024-08-29 17:30:30|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|2
1724952650000|2024-08-29 17:30:50|7074|7059|7072.8|7057.8|7074|7059|7072.8|7057.8|1
1724952660000|2024-08-29 17:31:00|7073.3|7058.3|7074.1|7059.1|7075.3|7060.3|7073.3|7058.3|8
1724952680000|2024-08-29 17:31:20|7074.6|7059.6|7075.3|7060.3|7075.3|7060.3|7074.6|7059.6|2
1724952690000|2024-08-29 17:31:30|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|1
1724952700000|2024-08-29 17:31:40|7074.3|7059.3|7075.1|7060.1|7075.1|7060.1|7074.3|7059.3|1
1724952720000|2024-08-29 17:32:00|7074.8|7059.8|7076.3|7061.3|7076.3|7061.3|7074.1|7059.1|6
1724952730000|2024-08-29 17:32:10|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724952750000|2024-08-29 17:32:30|||||||||1
1724952760000|2024-08-29 17:32:40|7076.4|7061.4|7076.6|7061.6|7076.6|7061.6|7076.4|7061.4|2
1724952780000|2024-08-29 17:33:00|7076.4|7061.4|7076.1|7061.1|7076.4|7061.4|7076.1|7061.1|2
1724952790000|2024-08-29 17:33:10|7076.4|7061.4|7076.1|7061.1|7076.6|7061.6|7076.1|7061.1|1
1724952800000|2024-08-29 17:33:20|||||||||1
1724952810000|2024-08-29 17:33:30|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724952820000|2024-08-29 17:33:40|7076.1|7061.1|7076.1|7061.1|7076.4|7061.4|7076.1|7061.1|1
1724952830000|2024-08-29 17:33:50|7076.9|7061.9|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|17
1724952850000|2024-08-29 17:34:10|7076.1|7061.1|7075.8|7060.8|7076.1|7061.1|7075.8|7060.8|1
1724952860000|2024-08-29 17:34:20|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|1
1724952870000|2024-08-29 17:34:30|7076.6|7061.6|7077.1|7062.1|7077.1|7062.1|7076.3|7061.3|0
1724952880000|2024-08-29 17:34:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724952890000|2024-08-29 17:34:50|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|2
1724952900000|2024-08-29 17:35:00|7076.8|7061.8|7077.1|7062.1|7077.1|7062.1|7076.8|7061.8|6
1724952920000|2024-08-29 17:35:20|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1724952970000|2024-08-29 17:36:10|||||||||1
1724952980000|2024-08-29 17:36:20|7077.4|7062.4|7076.3|7061.3|7077.4|7062.4|7076.3|7061.3|2
1724953000000|2024-08-29 17:36:40|7076.6|7061.6|7076.8|7061.8|7077.6|7062.6|7076.6|7061.6|7
1724953010000|2024-08-29 17:36:50|7077.1|7062.1|7076.8|7061.8|7077.1|7062.1|7076.8|7061.8|0
1724953020000|2024-08-29 17:37:00|7075.8|7060.8|7076.1|7061.1|7076.1|7061.1|7075.8|7060.8|4
1724953030000|2024-08-29 17:37:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|3
1724953040000|2024-08-29 17:37:20|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1724953060000|2024-08-29 17:37:40|||||||||1
1724953120000|2024-08-29 17:38:40|7077.8|7062.8|7078.1|7063.1|7078.1|7063.1|7077.8|7062.8|6
1724953130000|2024-08-29 17:38:50|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.6|7062.6|12
1724953140000|2024-08-29 17:39:00|7077.3|7062.3|7075.6|7060.6|7077.3|7062.3|7075.6|7060.6|12
1724953150000|2024-08-29 17:39:10|7075|7060|7077.8|7062.8|7077.8|7062.8|7075|7060|15
1724953160000|2024-08-29 17:39:20|7077.6|7062.6|7077.3|7062.3|7077.6|7062.6|7077.3|7062.3|1
1724953180000|2024-08-29 17:39:40|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1724953190000|2024-08-29 17:39:50|7077.6|7062.6|7078.1|7063.1|7078.1|7063.1|7077.6|7062.6|3
1724953200000|2024-08-29 17:40:00|7076.8|7061.8|7077.6|7062.6|7077.6|7062.6|7076.8|7061.8|4
1724953210000|2024-08-29 17:40:10|7078.1|7063.1|7077.8|7062.8|7078.1|7063.1|7077.8|7062.8|2
1724953220000|2024-08-29 17:40:20|7078.1|7063.1|7083.7|7068.7|7083.7|7068.7|7077.8|7062.8|14
1724953230000|2024-08-29 17:40:30|7083.4|7068.4|7083.1|7068.1|7083.4|7068.4|7082.6|7067.6|4
1724953240000|2024-08-29 17:40:40|7082.3|7067.3|7081.9|7066.9|7082.3|7067.3|7081.3|7066.3|4
1724953250000|2024-08-29 17:40:50|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|2
1724953270000|2024-08-29 17:41:10|7080.8|7065.8|7079.6|7064.6|7080.8|7065.8|7079.3|7064.3|5
1724953280000|2024-08-29 17:41:20|7078.9|7063.9|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|6
1724953290000|2024-08-29 17:41:30|7079.6|7064.6|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|2
1724953300000|2024-08-29 17:41:40|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.2|7065.2|2
1724953310000|2024-08-29 17:41:50|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7078.9|7063.9|4
1724953320000|2024-08-29 17:42:00|7079.6|7064.6|7079.4|7064.4|7079.6|7064.6|7079.4|7064.4|0
1724953330000|2024-08-29 17:42:10|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|3
1724953340000|2024-08-29 17:42:20|7079.4|7064.4|7078.7|7063.7|7079.4|7064.4|7077.4|7062.4|4
1724953350000|2024-08-29 17:42:30|7078.4|7063.4|7078.7|7063.7|7078.7|7063.7|7078.4|7063.4|0
1724953360000|2024-08-29 17:42:40|7079.4|7064.4|7080.2|7065.2|7080.2|7065.2|7079.4|7064.4|5
1724953370000|2024-08-29 17:42:50|7080.4|7065.4|7079.7|7064.7|7080.4|7065.4|7079.4|7064.4|4
1724953380000|2024-08-29 17:43:00|7079.4|7064.4|7080.7|7065.7|7080.7|7065.7|7079.4|7064.4|7
1724953390000|2024-08-29 17:43:10|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1724953400000|2024-08-29 17:43:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|2
1724953420000|2024-08-29 17:43:40|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|6
1724953440000|2024-08-29 17:44:00|7082.2|7067.2|7081.9|7066.9|7082.2|7067.2|7081.4|7066.4|3
1724953450000|2024-08-29 17:44:10|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|4
1724953460000|2024-08-29 17:44:20|7083.2|7068.2|7082.6|7067.6|7083.2|7068.2|7082.6|7067.6|2
1724953470000|2024-08-29 17:44:30|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1724953480000|2024-08-29 17:44:40|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7081.4|7066.4|3
1724953490000|2024-08-29 17:44:50|7082.7|7067.7|7083.2|7068.2|7083.2|7068.2|7082.7|7067.7|2
1724953500000|2024-08-29 17:45:00|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.2|7067.2|2
1724953510000|2024-08-29 17:45:10|7082.4|7067.4|7082.4|7067.4|7083.2|7068.2|7081.4|7066.4|7
1724953520000|2024-08-29 17:45:20|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1724953530000|2024-08-29 17:45:30|7080.9|7065.9|7080.2|7065.2|7080.9|7065.9|7079.9|7064.9|2
1724953540000|2024-08-29 17:45:40|7080.4|7065.4|7081.9|7066.9|7081.9|7066.9|7080.4|7065.4|3
1724953550000|2024-08-29 17:45:50|7081.4|7066.4|7081.1|7066.1|7081.4|7066.4|7081.1|7066.1|2
1724953560000|2024-08-29 17:46:00|7080.9|7065.9|7081.7|7066.7|7081.7|7066.7|7080.9|7065.9|1
1724953580000|2024-08-29 17:46:20|7081.4|7066.4|7079.4|7064.4|7081.4|7066.4|7078.6|7063.6|14
1724953590000|2024-08-29 17:46:30|7079.2|7064.2|7078.9|7063.9|7079.7|7064.7|7078.9|7063.9|0
1724953600000|2024-08-29 17:46:40|7079.4|7064.4|7079.2|7064.2|7079.7|7064.7|7079.2|7064.2|0
1724953610000|2024-08-29 17:46:50|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1724953620000|2024-08-29 17:47:00|7079.9|7064.9|7080.2|7065.2|7080.2|7065.2|7079.9|7064.9|0
1724953640000|2024-08-29 17:47:20|7079.9|7064.9|7079.7|7064.7|7079.9|7064.9|7079.7|7064.7|2
1724953650000|2024-08-29 17:47:30|7080.2|7065.2|7079.4|7064.4|7080.2|7065.2|7079.4|7064.4|1
1724953660000|2024-08-29 17:47:40|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|3
1724953670000|2024-08-29 17:47:50|7079.6|7064.6|7080.6|7065.6|7081.1|7066.1|7079.6|7064.6|8
1724953680000|2024-08-29 17:48:00|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|1
1724953690000|2024-08-29 17:48:10|||||||||1
1724953700000|2024-08-29 17:48:20|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7080.6|7065.6|0
1724953710000|2024-08-29 17:48:30|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|1
1724953720000|2024-08-29 17:48:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|3
1724953730000|2024-08-29 17:48:50|7079.1|7064.1|7079.1|7064.1|7079.6|7064.6|7078.6|7063.6|8
1724953750000|2024-08-29 17:49:10|7078.9|7063.9|7076.1|7061.1|7078.9|7063.9|7076.1|7061.1|4
1724953760000|2024-08-29 17:49:20|7075.6|7060.6|7075.9|7060.9|7075.9|7060.9|7075.6|7060.6|3
1724953770000|2024-08-29 17:49:30|7076.1|7061.1|7075.6|7060.6|7076.1|7061.1|7075.6|7060.6|1
1724953790000|2024-08-29 17:49:50|7075.4|7060.4|7076.1|7061.1|7076.9|7061.9|7075.4|7060.4|4
1724953800000|2024-08-29 17:50:00|7075.8|7060.8|7074.4|7059.4|7075.8|7060.8|7074.1|7059.1|2
1724953810000|2024-08-29 17:50:10|7074.1|7059.1|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|3
1724953820000|2024-08-29 17:50:20|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1724953830000|2024-08-29 17:50:30|7073.1|7058.1|7073.4|7058.4|7073.4|7058.4|7073.1|7058.1|0
1724953840000|2024-08-29 17:50:40|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|1
1724953850000|2024-08-29 17:50:50|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|3
1724953860000|2024-08-29 17:51:00|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|6
1724953870000|2024-08-29 17:51:10|7075.4|7060.4|7075.4|7060.4|7075.6|7060.6|7075.4|7060.4|1
1724953890000|2024-08-29 17:51:30|7075.6|7060.6|7076.1|7061.1|7076.6|7061.6|7075.4|7060.4|2
1724953910000|2024-08-29 17:51:50|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724953920000|2024-08-29 17:52:00|7076.9|7061.9|7078.1|7063.1|7078.1|7063.1|7076.9|7061.9|7
1724953930000|2024-08-29 17:52:10|7077.7|7062.7|7076.1|7061.1|7077.7|7062.7|7076.1|7061.1|2
1724953950000|2024-08-29 17:52:30|7075.6|7060.6|7075.3|7060.3|7075.6|7060.6|7075.3|7060.3|40
1724953960000|2024-08-29 17:52:40|7075.1|7060.1|7076.1|7061.1|7076.1|7061.1|7075.1|7060.1|10
1724953970000|2024-08-29 17:52:50|7075.5|7060.5|7075.6|7060.6|7076.2|7061.2|7075.1|7060.1|6
1724953980000|2024-08-29 17:53:00|7076.2|7061.2|7076.6|7061.6|7076.6|7061.6|7076.2|7061.2|1
1724954010000|2024-08-29 17:53:30|7076.9|7061.9|7077.1|7062.1|7077.1|7062.1|7076.9|7061.9|0
1724954020000|2024-08-29 17:53:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724954030000|2024-08-29 17:53:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724954050000|2024-08-29 17:54:10|7076.9|7061.9|7075.6|7060.6|7076.9|7061.9|7075.6|7060.6|1
1724954060000|2024-08-29 17:54:20|7075.1|7060.1|7075.4|7060.4|7075.4|7060.4|7075.1|7060.1|0
1724954070000|2024-08-29 17:54:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.4|7060.4|1
1724954080000|2024-08-29 17:54:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|1
1724954090000|2024-08-29 17:54:50|||||||||2
1724954100000|2024-08-29 17:55:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1724954110000|2024-08-29 17:55:10|7076.6|7061.6|7076.9|7061.9|7076.9|7061.9|7076.6|7061.6|0
1724954130000|2024-08-29 17:55:30|7076.6|7061.6|7076.9|7061.9|7076.9|7061.9|7076.4|7061.4|2
1724954140000|2024-08-29 17:55:40|7077.1|7062.1|7077.4|7062.4|7077.4|7062.4|7077.1|7062.1|5
1724954150000|2024-08-29 17:55:50|7077.6|7062.6|7077.9|7062.9|7077.9|7062.9|7077.6|7062.6|1
1724954160000|2024-08-29 17:56:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1724954190000|2024-08-29 17:56:30|7077.1|7062.1|7076.9|7061.9|7077.1|7062.1|7076.9|7061.9|0
1724954210000|2024-08-29 17:56:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1724954220000|2024-08-29 17:57:00|7077.9|7062.9|7077.6|7062.6|7077.9|7062.9|7077.6|7062.6|3
1724954230000|2024-08-29 17:57:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724954250000|2024-08-29 17:57:30|||||||||1
1724954260000|2024-08-29 17:57:40|||||||||1
1724954270000|2024-08-29 17:57:50|7076.4|7061.4|7076.1|7061.1|7076.9|7061.9|7076.1|7061.1|12
1724954280000|2024-08-29 17:58:00|7075.4|7060.4|7075.1|7060.1|7075.4|7060.4|7075.1|7060.1|12
1724954290000|2024-08-29 17:58:10|7074.9|7059.9|7073.6|7058.6|7075.4|7060.4|7073.6|7058.6|1
1724954300000|2024-08-29 17:58:20|7073.9|7058.9|7074.9|7059.9|7074.9|7059.9|7073.6|7058.6|4
1724954320000|2024-08-29 17:58:40|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|3
1724954330000|2024-08-29 17:58:50|7075.9|7060.9|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|1
1724954340000|2024-08-29 17:59:00|7076.4|7061.4|7077.1|7062.1|7077.1|7062.1|7076.4|7061.4|4
1724954350000|2024-08-29 17:59:10|7078.4|7063.4|7077.8|7062.8|7078.9|7063.9|7077.8|7062.8|23
1724954370000|2024-08-29 17:59:30|7077.1|7062.1|7076.6|7061.6|7077.1|7062.1|7076.6|7061.6|0
1724954390000|2024-08-29 17:59:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|4
1724954400000|2024-08-29 18:00:00|7078.6|7063.6|7076.9|7061.9|7078.6|7063.6|7076.9|7061.9|4
1724954410000|2024-08-29 18:00:10|7076.4|7061.4|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|5
1724954420000|2024-08-29 18:00:20|7076.1|7061.1|7076.6|7061.6|7076.6|7061.6|7076.1|7061.1|0
1724954430000|2024-08-29 18:00:30|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1724954450000|2024-08-29 18:00:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|3
1724954460000|2024-08-29 18:01:00|7077.1|7062.1|7076.9|7061.9|7077.1|7062.1|7076.4|7061.4|1
1724954470000|2024-08-29 18:01:10|7077.1|7062.1|7077.9|7062.9|7077.9|7062.9|7077.1|7062.1|9
1724954480000|2024-08-29 18:01:20|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|2
1724954500000|2024-08-29 18:01:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1724954510000|2024-08-29 18:01:50|||||||||1
1724954520000|2024-08-29 18:02:00|7077.9|7062.9|7077.4|7062.4|7077.9|7062.9|7077.4|7062.4|11
1724954530000|2024-08-29 18:02:10|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|2
1724954540000|2024-08-29 18:02:20|7077.4|7062.4|7076.9|7061.9|7077.4|7062.4|7076.9|7061.9|6
1724954550000|2024-08-29 18:02:30|7077.1|7062.1|7076.9|7061.9|7077.1|7062.1|7076.4|7061.4|6
1724954560000|2024-08-29 18:02:40|7077.1|7062.1|7077.9|7062.9|7077.9|7062.9|7077.1|7062.1|4
1724954570000|2024-08-29 18:02:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|1
1724954580000|2024-08-29 18:03:00|7078.1|7063.1|7077.9|7062.9|7078.1|7063.1|7077.9|7062.9|0
1724954590000|2024-08-29 18:03:10|||||||||1
1724954610000|2024-08-29 18:03:30|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|22
1724954620000|2024-08-29 18:03:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1724954630000|2024-08-29 18:03:50|||||||||3
1724954640000|2024-08-29 18:04:00|7078.3|7063.3|7078.6|7063.6|7078.6|7063.6|7078.3|7063.3|2
1724954650000|2024-08-29 18:04:10|7078.1|7063.1|7078.3|7063.3|7078.3|7063.3|7078.1|7063.1|6
1724954660000|2024-08-29 18:04:20|||||||||2
1724954670000|2024-08-29 18:04:30|||||||||1
1724954690000|2024-08-29 18:04:50|7078.5|7063.5|7078.8|7063.8|7078.8|7063.8|7078.5|7063.5|2
1724954710000|2024-08-29 18:05:10|7078.3|7063.3|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|1
1724954720000|2024-08-29 18:05:20|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1724954750000|2024-08-29 18:05:50|7078.8|7063.8|7079.3|7064.3|7079.3|7064.3|7078.3|7063.3|3
1724954760000|2024-08-29 18:06:00|7079|7064|7079|7064|7079|7064|7079|7064|8
1724954770000|2024-08-29 18:06:10|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|2
1724954790000|2024-08-29 18:06:30|||||||||2
1724954800000|2024-08-29 18:06:40|7078.3|7063.3|7077.5|7062.5|7078.3|7063.3|7077.5|7062.5|1
1724954820000|2024-08-29 18:07:00|7076.8|7061.8|7076.5|7061.5|7076.8|7061.8|7076.5|7061.5|32
1724954830000|2024-08-29 18:07:10|||||||||1
1724954850000|2024-08-29 18:07:30|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|10
1724954870000|2024-08-29 18:07:50|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|6
1724954880000|2024-08-29 18:08:00|7076.5|7061.5|7076.3|7061.3|7076.5|7061.5|7076.3|7061.3|18
1724954890000|2024-08-29 18:08:10|||||||||1
1724954900000|2024-08-29 18:08:20|||||||||1
1724954910000|2024-08-29 18:08:30|7075.5|7060.5|7073.5|7058.5|7075.5|7060.5|7073.5|7058.5|13
1724954920000|2024-08-29 18:08:40|7073.8|7058.8|7074.6|7059.6|7074.6|7059.6|7072.5|7057.5|57
1724954930000|2024-08-29 18:08:50|7074.1|7059.1|7076.1|7061.1|7076.1|7061.1|7074.1|7059.1|14
1724954940000|2024-08-29 18:09:00|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|13
1724954950000|2024-08-29 18:09:10|7073.8|7058.8|7072.8|7057.8|7073.8|7058.8|7072.8|7057.8|2
1724954960000|2024-08-29 18:09:20|7071.5|7056.5|7072.7|7057.7|7072.7|7057.7|7071.3|7056.3|16
1724954970000|2024-08-29 18:09:30|7073.6|7058.6|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|2
1724954980000|2024-08-29 18:09:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1724954990000|2024-08-29 18:09:50|7075.3|7060.3|7074.8|7059.8|7075.3|7060.3|7074.8|7059.8|17
1724955000000|2024-08-29 18:10:00|7075.8|7060.8|7075.8|7060.8|7077.6|7062.6|7075.8|7060.8|52
1724955010000|2024-08-29 18:10:10|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1724955020000|2024-08-29 18:10:20|7074.9|7059.9|7070.3|7055.3|7076.4|7061.4|7070.3|7055.3|11
1724955030000|2024-08-29 18:10:30|7069.5|7054.5|7069.5|7054.5|7070.3|7055.3|7069.5|7054.5|17
1724955040000|2024-08-29 18:10:40|7070|7055|7070.3|7055.3|7070.3|7055.3|7069.5|7054.5|3
1724955050000|2024-08-29 18:10:50|||||||||2
1724955060000|2024-08-29 18:11:00|7073.1|7058.1|7073.5|7058.5|7074.3|7059.3|7073|7058|16
1724955070000|2024-08-29 18:11:10|7073.8|7058.8|7073|7058|7073.8|7058.8|7072.8|7057.8|2
1724955080000|2024-08-29 18:11:20|7072.8|7057.8|7073|7058|7073|7058|7072.5|7057.5|0
1724955090000|2024-08-29 18:11:30|7073.3|7058.3|7072.5|7057.5|7073.3|7058.3|7072.5|7057.5|1
1724955100000|2024-08-29 18:11:40|7073|7058|7072.5|7057.5|7073|7058|7072.5|7057.5|2
1724955110000|2024-08-29 18:11:50|7073|7058|7073|7058|7073.8|7058.8|7073|7058|8
1724955120000|2024-08-29 18:12:00|7072.5|7057.5|7072|7057|7073|7058|7072|7057|5
1724955130000|2024-08-29 18:12:10|||||||||1
1724955140000|2024-08-29 18:12:20|7071.8|7056.8|7071.5|7056.5|7072|7057|7071.5|7056.5|5
1724955150000|2024-08-29 18:12:30|7071|7056|7071.8|7056.8|7072.3|7057.3|7071|7056|23
1724955160000|2024-08-29 18:12:40|7071.5|7056.5|7071.5|7056.5|7071.8|7056.8|7071.5|7056.5|10
1724955170000|2024-08-29 18:12:50|7071.2|7056.2|7072.5|7057.5|7073.5|7058.5|7071|7056|31
1724955180000|2024-08-29 18:13:00|7071.7|7056.7|7070.3|7055.3|7071.8|7056.8|7069.5|7054.5|64
1724955190000|2024-08-29 18:13:10|7070|7055|7071.1|7056.1|7071.1|7056.1|7070|7055|8
1724955200000|2024-08-29 18:13:20|7070.8|7055.8|7071.8|7056.8|7071.8|7056.8|7070.8|7055.8|19
1724955210000|2024-08-29 18:13:30|7071.5|7056.5|7069.8|7054.8|7071.6|7056.6|7069.5|7054.5|45
1724955220000|2024-08-29 18:13:40|7069.3|7054.3|7068.8|7053.8|7070.1|7055.1|7068.5|7053.5|10
1724955230000|2024-08-29 18:13:50|7069|7054|7069.4|7054.4|7069.6|7054.6|7068.6|7053.6|5
1724955240000|2024-08-29 18:14:00|7068.9|7053.9|7068.6|7053.6|7068.9|7053.9|7067.9|7052.9|53
1724955250000|2024-08-29 18:14:10|7069.1|7054.1|7074.1|7059.1|7074.6|7059.6|7069.1|7054.1|86
1724955260000|2024-08-29 18:14:20|7074.4|7059.4|7074.1|7059.1|7074.4|7059.4|7072.6|7057.6|42
1724955270000|2024-08-29 18:14:30|7074.4|7059.4|7072.1|7057.1|7074.4|7059.4|7071.4|7056.4|45
1724955280000|2024-08-29 18:14:40|7071.9|7056.9|7070.6|7055.6|7072.6|7057.6|7070.6|7055.6|88
1724955290000|2024-08-29 18:14:50|7070.1|7055.1|7070.1|7055.1|7071.1|7056.1|7069.6|7054.6|93
1724955300000|2024-08-29 18:15:00|7069.9|7054.9|7068.1|7053.1|7070.9|7055.9|7068.1|7053.1|29
1724955310000|2024-08-29 18:15:10|7067.4|7052.4|7066.3|7051.3|7067.4|7052.4|7066.3|7051.3|5
1724955320000|2024-08-29 18:15:20|7066.5|7051.5|7067.8|7052.8|7067.8|7052.8|7066.5|7051.5|6
1724955330000|2024-08-29 18:15:30|7067.6|7052.6|7072|7057|7072|7057|7067.6|7052.6|19
1724955340000|2024-08-29 18:15:40|7073.1|7058.1|7070.3|7055.3|7075.1|7060.1|7070.3|7055.3|45
1724955350000|2024-08-29 18:15:50|7070.5|7055.5|7072.3|7057.3|7072.8|7057.8|7070.5|7055.5|13
1724955360000|2024-08-29 18:16:00|7072.8|7057.8|7073.8|7058.8|7074.3|7059.3|7072.8|7057.8|7
1724955370000|2024-08-29 18:16:10|7074.3|7059.3|7075|7060|7075|7060|7073.5|7058.5|2
1724955380000|2024-08-29 18:16:20|7074.8|7059.8|7075|7060|7075|7060|7074.8|7059.8|4
1724955390000|2024-08-29 18:16:30|7074.4|7059.4|7074.1|7059.1|7074.4|7059.4|7074.1|7059.1|1
1724955400000|2024-08-29 18:16:40|7074.6|7059.6|7077.4|7062.4|7077.4|7062.4|7074.6|7059.6|2
1724955410000|2024-08-29 18:16:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|24
1724955420000|2024-08-29 18:17:00|7078.6|7063.6|7082.6|7067.6|7082.6|7067.6|7078.4|7063.4|23
1724955430000|2024-08-29 18:17:10|7082.4|7067.4|7081.4|7066.4|7082.4|7067.4|7081.4|7066.4|4
1724955440000|2024-08-29 18:17:20|7081.6|7066.6|7080.1|7065.1|7082.4|7067.4|7079.1|7064.1|34
1724955450000|2024-08-29 18:17:30|7080.4|7065.4|7079.3|7064.3|7081|7066|7079.3|7064.3|4
1724955460000|2024-08-29 18:17:40|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1724955470000|2024-08-29 18:17:50|7079.4|7064.4|7079.1|7064.1|7079.4|7064.4|7079.1|7064.1|1
1724955480000|2024-08-29 18:18:00|||||||||1
1724955490000|2024-08-29 18:18:10|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|1
1724955500000|2024-08-29 18:18:20|7081.6|7066.6|7079.6|7064.6|7081.6|7066.6|7079.6|7064.6|19
1724955510000|2024-08-29 18:18:30|7079.9|7064.9|7079.1|7064.1|7080.1|7065.1|7078.4|7063.4|3
1724955520000|2024-08-29 18:18:40|7079.4|7064.4|7079.6|7064.6|7079.6|7064.6|7079.4|7064.4|0
1724955530000|2024-08-29 18:18:50|7079.4|7064.4|7078.3|7063.3|7079.4|7064.4|7078.3|7063.3|16
1724955540000|2024-08-29 18:19:00|7078.6|7063.6|7079.1|7064.1|7079.1|7064.1|7078.6|7063.6|0
1724955550000|2024-08-29 18:19:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1724955560000|2024-08-29 18:19:20|7079.3|7064.3|7077.3|7062.3|7079.3|7064.3|7077.3|7062.3|6
1724955570000|2024-08-29 18:19:30|7075.6|7060.6|7076.1|7061.1|7076.1|7061.1|7075.3|7060.3|30
1724955580000|2024-08-29 18:19:40|7073.9|7058.9|7074.6|7059.6|7075.1|7060.1|7073.8|7058.8|54
1724955590000|2024-08-29 18:19:50|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7074.6|7059.6|11
1724979600000|2024-08-30 01:00:00|7070.6|7055.6|7072.6|7057.6|7072.6|7057.6|7070.6|7055.6|4
1724979610000|2024-08-30 01:00:10|7072.9|7057.9|7073.6|7058.6|7073.6|7058.6|7072.9|7057.9|1
1724979620000|2024-08-30 01:00:20|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1724979630000|2024-08-30 01:00:30|7075.4|7060.4|7075.6|7060.6|7075.6|7060.6|7075.4|7060.4|3
1724979640000|2024-08-30 01:00:40|7075.4|7060.4|7071.2|7056.2|7075.4|7060.4|7071.2|7056.2|7
1724979650000|2024-08-30 01:00:50|||||||||1
1724979660000|2024-08-30 01:01:00|7071.7|7056.7|7072.2|7057.2|7072.2|7057.2|7071.7|7056.7|0
1724979690000|2024-08-30 01:01:30|7068.1|7053.1|7068.4|7053.4|7068.4|7053.4|7068.1|7053.1|4
1724979700000|2024-08-30 01:01:40|||||||||1
1724979750000|2024-08-30 01:02:30|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|5
1724979760000|2024-08-30 01:02:40|7069.5|7054.5|7070|7055|7070|7055|7069.5|7054.5|0
1724979770000|2024-08-30 01:02:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1724979780000|2024-08-30 01:03:00|7070|7055|7069.7|7054.7|7070|7055|7069.7|7054.7|1
1724979820000|2024-08-30 01:03:40|7070|7055|7071.2|7056.2|7071.2|7056.2|7070|7055|2
1724979830000|2024-08-30 01:03:50|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|1
1724979840000|2024-08-30 01:04:00|7073|7058|7074.3|7059.3|7074.3|7059.3|7073|7058|1
1724979850000|2024-08-30 01:04:10|7074.5|7059.5|7076.2|7061.2|7076.2|7061.2|7074.5|7059.5|13
1724979860000|2024-08-30 01:04:20|7075.5|7060.5|7075.2|7060.2|7075.5|7060.5|7075.2|7060.2|1
1724979870000|2024-08-30 01:04:30|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|2
1724979920000|2024-08-30 01:05:20|7075.7|7060.7|7076|7061|7076|7061|7075.7|7060.7|1
1724980030000|2024-08-30 01:07:10|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|2
1724980060000|2024-08-30 01:07:40|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1724980070000|2024-08-30 01:07:50|7078.5|7063.5|7079.2|7064.2|7079.2|7064.2|7078.5|7063.5|3
1724980080000|2024-08-30 01:08:00|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1724980090000|2024-08-30 01:08:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1724980140000|2024-08-30 01:09:00|||||||||2
1724980150000|2024-08-30 01:09:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1724980180000|2024-08-30 01:09:40|||||||||1
1724980230000|2024-08-30 01:10:30|||||||||1
1724980250000|2024-08-30 01:10:50|7078.7|7063.7|7077.5|7062.5|7079|7064|7077.2|7062.2|2
1724980270000|2024-08-30 01:11:10|7077.9|7062.9|7078.7|7063.7|7078.7|7063.7|7077.9|7062.9|1
1724980280000|2024-08-30 01:11:20|7080.1|7065.1|7080.7|7065.7|7082|7067|7080.1|7065.1|7
1724980290000|2024-08-30 01:11:30|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724980350000|2024-08-30 01:12:30|7081.3|7066.3|7082|7067|7082|7067|7081.3|7066.3|1
1724980360000|2024-08-30 01:12:40|||||||||1
1724980380000|2024-08-30 01:13:00|||||||||1
1724980400000|2024-08-30 01:13:20|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1724980410000|2024-08-30 01:13:30|7082|7067|7082.5|7067.5|7082.5|7067.5|7082|7067|2
1724980490000|2024-08-30 01:14:50|7083.1|7068.1|7083.5|7068.5|7083.5|7068.5|7083.1|7068.1|0
1724980510000|2024-08-30 01:15:10|7084|7069|7083|7068|7084.5|7069.5|7082.5|7067.5|16
1724980520000|2024-08-30 01:15:20|7083.5|7068.5|7082.5|7067.5|7083.5|7068.5|7082|7067|1
1724980530000|2024-08-30 01:15:30|7083|7068|7083|7068|7083|7068|7082.5|7067.5|0
1724980540000|2024-08-30 01:15:40|7082.7|7067.7|7082.5|7067.5|7083|7068|7082.5|7067.5|0
1724980560000|2024-08-30 01:16:00|7083|7068|7082.5|7067.5|7083|7068|7082.5|7067.5|0
1724980590000|2024-08-30 01:16:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|1
1724980630000|2024-08-30 01:17:10|7083|7068|7083|7068|7083|7068|7083|7068|0
1724980650000|2024-08-30 01:17:30|7082|7067|7082|7067|7082|7067|7082|7067|6
1724980700000|2024-08-30 01:18:20|7083|7068|7083|7068|7083|7068|7083|7068|0
1724980730000|2024-08-30 01:18:50|7082.6|7067.6|7082|7067|7082.6|7067.6|7082|7067|1
1724980780000|2024-08-30 01:19:40|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1724980800000|2024-08-30 01:20:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1724980830000|2024-08-30 01:20:30|||||||||1
1724980860000|2024-08-30 01:21:00|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|0
1724980880000|2024-08-30 01:21:20|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|0
1724980890000|2024-08-30 01:21:30|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|0
1724980900000|2024-08-30 01:21:40|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|0
1724980910000|2024-08-30 01:21:50|7079|7064|7079|7064|7079|7064|7079|7064|0
1724980930000|2024-08-30 01:22:10|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1724981020000|2024-08-30 01:23:40|7080.7|7065.7|7080.5|7065.5|7080.7|7065.7|7080.5|7065.5|3
1724981060000|2024-08-30 01:24:20|7081|7066|7081|7066|7081|7066|7081|7066|1
1724981120000|2024-08-30 01:25:20|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|1
1724981200000|2024-08-30 01:26:40|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1724981270000|2024-08-30 01:27:50|7079|7064|7079|7064|7079|7064|7079|7064|1
1724981300000|2024-08-30 01:28:20|7078|7063|7078|7063|7078|7063|7078|7063|1
1724981320000|2024-08-30 01:28:40|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|0
1724981330000|2024-08-30 01:28:50|7079|7064|7079.2|7064.2|7079.2|7064.2|7079|7064|0
1724981340000|2024-08-30 01:29:00|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|1
1724981370000|2024-08-30 01:29:30|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1724981410000|2024-08-30 01:30:10|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1724981490000|2024-08-30 01:31:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1724981540000|2024-08-30 01:32:20|7078|7063|7077.3|7062.3|7078.3|7063.3|7077.3|7062.3|1
1724981550000|2024-08-30 01:32:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1724981560000|2024-08-30 01:32:40|7077.3|7062.3|7074.7|7059.7|7077.3|7062.3|7074.7|7059.7|1
1724981580000|2024-08-30 01:33:00|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1724981600000|2024-08-30 01:33:20|7075.8|7060.8|7074.7|7059.7|7075.8|7060.8|7074.7|7059.7|0
1724981610000|2024-08-30 01:33:30|7074.5|7059.5|7075.5|7060.5|7078.3|7063.3|7074|7059|6
1724981640000|2024-08-30 01:34:00|||||||||1
1724981660000|2024-08-30 01:34:20|7074.7|7059.7|7072.7|7057.7|7074.7|7059.7|7072.7|7057.7|1
1724981670000|2024-08-30 01:34:30|7072.5|7057.5|7068.9|7053.9|7072.5|7057.5|7068.9|7053.9|3
1724981680000|2024-08-30 01:34:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1724981690000|2024-08-30 01:34:50|7070.2|7055.2|7070.5|7055.5|7070.5|7055.5|7070|7055|0
1724981700000|2024-08-30 01:35:00|7069.4|7054.4|7068.9|7053.9|7069.4|7054.4|7068.9|7053.9|0
1724981730000|2024-08-30 01:35:30|7066.4|7051.4|7067.7|7052.7|7068.2|7053.2|7066.4|7051.4|3
1724981740000|2024-08-30 01:35:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1724981750000|2024-08-30 01:35:50|7068.5|7053.5|7068.7|7053.7|7068.7|7053.7|7068.5|7053.5|0
1724981760000|2024-08-30 01:36:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1724981890000|2024-08-30 01:38:10|7070|7055|7070|7055|7070|7055|7070|7055|0
1724981900000|2024-08-30 01:38:20|7071.1|7056.1|7072|7057|7072.8|7057.8|7071.1|7056.1|0
1724981950000|2024-08-30 01:39:10|7072.5|7057.5|7073|7058|7073|7058|7072.5|7057.5|0
1724981980000|2024-08-30 01:39:40|7073.3|7058.3|7074|7059|7074|7059|7073.3|7058.3|0
1724981990000|2024-08-30 01:39:50|7074.3|7059.3|7074.5|7059.5|7074.5|7059.5|7074.3|7059.3|0
1724982150000|2024-08-30 01:42:30|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1724982160000|2024-08-30 01:42:40|7074.3|7059.3|7075|7060|7075|7060|7074|7059|0
1724982170000|2024-08-30 01:42:50|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1724982180000|2024-08-30 01:43:00|7074.8|7059.8|7074.7|7059.7|7074.8|7059.8|7074.7|7059.7|0
1724982190000|2024-08-30 01:43:10|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1724982240000|2024-08-30 01:44:00|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|1
1724982250000|2024-08-30 01:44:10|7073|7058|7073|7058|7073.5|7058.5|7073|7058|0
1724982260000|2024-08-30 01:44:20|7073.3|7058.3|7073.5|7058.5|7073.5|7058.5|7073.3|7058.3|0
1724982270000|2024-08-30 01:44:30|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|1
1724982280000|2024-08-30 01:44:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1724982360000|2024-08-30 01:46:00|7074|7059|7074|7059|7074|7059|7074|7059|0
1724982370000|2024-08-30 01:46:10|7074.8|7059.8|7075.5|7060.5|7075.5|7060.5|7074.8|7059.8|0
1724982390000|2024-08-30 01:46:30|7075|7060|7075.5|7060.5|7075.5|7060.5|7075|7060|0
1724982420000|2024-08-30 01:47:00|7075|7060|7075.5|7060.5|7075.5|7060.5|7075|7060|0
1724982440000|2024-08-30 01:47:20|7075.2|7060.2|7075|7060|7075.2|7060.2|7075|7060|0
1724982600000|2024-08-30 01:50:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1724982620000|2024-08-30 01:50:20|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|2
1724982630000|2024-08-30 01:50:30|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1724982640000|2024-08-30 01:50:40|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724982660000|2024-08-30 01:51:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1724982670000|2024-08-30 01:51:10|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724982690000|2024-08-30 01:51:30|7072|7057|7072.7|7057.7|7072.7|7057.7|7072|7057|0
1724982700000|2024-08-30 01:51:40|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|0
1724982720000|2024-08-30 01:52:00|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724982730000|2024-08-30 01:52:10|7072|7057|7072|7057|7072|7057|7072|7057|0
1724982750000|2024-08-30 01:52:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1724982780000|2024-08-30 01:53:00|7073.7|7058.7|7073.7|7058.7|7076|7061|7073.7|7058.7|2
1724982790000|2024-08-30 01:53:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1724982810000|2024-08-30 01:53:30|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1724982820000|2024-08-30 01:53:40|7073.5|7058.5|7072.7|7057.7|7073.5|7058.5|7072.7|7057.7|0
1724982830000|2024-08-30 01:53:50|7072.4|7057.4|7072.2|7057.2|7072.4|7057.4|7072.2|7057.2|0
1724982850000|2024-08-30 01:54:10|7071.9|7056.9|7071.7|7056.7|7071.9|7056.9|7071.7|7056.7|0
1724982860000|2024-08-30 01:54:20|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1724982910000|2024-08-30 01:55:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1724982990000|2024-08-30 01:56:30|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|1
1724983000000|2024-08-30 01:56:40|7073|7058|7072.5|7057.5|7073|7058|7072.5|7057.5|0
1724983020000|2024-08-30 01:57:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|2
1724983050000|2024-08-30 01:57:30|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1724983250000|2024-08-30 02:00:50|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1724983260000|2024-08-30 02:01:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1724983270000|2024-08-30 02:01:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1724983320000|2024-08-30 02:02:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|1
1724983330000|2024-08-30 02:02:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1724983400000|2024-08-30 02:03:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1724983430000|2024-08-30 02:03:50|7074|7059|7073.7|7058.7|7074.2|7059.2|7073.5|7058.5|9
1724983440000|2024-08-30 02:04:00|7074|7059|7074|7059|7074|7059|7073.5|7058.5|0
1724983450000|2024-08-30 02:04:10|7073.5|7058.5|7073.8|7058.8|7074|7059|7073.5|7058.5|0
1724983460000|2024-08-30 02:04:20|7073.5|7058.5|7073.8|7058.8|7074|7059|7073.5|7058.5|0
1724983470000|2024-08-30 02:04:30|7073.5|7058.5|7073.5|7058.5|7074|7059|7073.5|7058.5|0
1724983660000|2024-08-30 02:07:40|7081.6|7066.6|7082.1|7067.1|7082.1|7067.1|7081.6|7066.6|2
1724983670000|2024-08-30 02:07:50|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724983680000|2024-08-30 02:08:00|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|8
1724983740000|2024-08-30 02:09:00|7083|7068|7083|7068|7083|7068|7083|7068|0
1724983770000|2024-08-30 02:09:30|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1724983830000|2024-08-30 02:10:30|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724984080000|2024-08-30 02:14:40|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|2
1724984090000|2024-08-30 02:14:50|7080.7|7065.7|7082.1|7067.1|7082.1|7067.1|7080.7|7065.7|2
1724984110000|2024-08-30 02:15:10|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7080|7065|6
1724984210000|2024-08-30 02:16:50|7081|7066|7081|7066|7081|7066|7081|7066|0
1724984240000|2024-08-30 02:17:20|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724984280000|2024-08-30 02:18:00|7080|7065|7080|7065|7080|7065|7080|7065|0
1724984290000|2024-08-30 02:18:10|7080.2|7065.2|7080.5|7065.5|7080.6|7065.6|7080.2|7065.2|1
1724984500000|2024-08-30 02:21:40|7081|7066|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1724985130000|2024-08-30 02:32:10|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1724985170000|2024-08-30 02:32:50|7082|7067|7081.7|7066.7|7082|7067|7081.7|7066.7|1
1724985180000|2024-08-30 02:33:00|7081.5|7066.5|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|0
1724985200000|2024-08-30 02:33:20|7081.8|7066.8|7081.6|7066.6|7081.8|7066.8|7081.3|7066.3|0
1724985210000|2024-08-30 02:33:30|7081.5|7066.5|7081.5|7066.5|7082.1|7067.1|7080.8|7065.8|0
1724985220000|2024-08-30 02:33:40|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724985310000|2024-08-30 02:35:10|7082.3|7067.3|7082|7067|7082.3|7067.3|7082|7067|0
1724985330000|2024-08-30 02:35:30|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1724985540000|2024-08-30 02:39:00|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724985660000|2024-08-30 02:41:00|7082.1|7067.1|7081.3|7066.3|7082.1|7067.1|7081|7066|1
1724985670000|2024-08-30 02:41:10|7081.5|7066.5|7081.5|7066.5|7081.8|7066.8|7081.3|7066.3|0
1724985680000|2024-08-30 02:41:20|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|0
1724985710000|2024-08-30 02:41:50|7081.8|7066.8|7082.1|7067.1|7082.1|7067.1|7081.8|7066.8|0
1724985740000|2024-08-30 02:42:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1724985810000|2024-08-30 02:43:30|7081.1|7066.1|7079.8|7064.8|7081.1|7066.1|7079.8|7064.8|1
1724985840000|2024-08-30 02:44:00|7080.6|7065.6|7080.1|7065.1|7081.3|7066.3|7079.3|7064.3|1
1724985850000|2024-08-30 02:44:10|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1724985860000|2024-08-30 02:44:20|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724985890000|2024-08-30 02:44:50|7080.8|7065.8|7080.5|7065.5|7081|7066|7080.5|7065.5|0
1724985900000|2024-08-30 02:45:00|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|2
1724985980000|2024-08-30 02:46:20|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1724985990000|2024-08-30 02:46:30|7080.5|7065.5|7080|7065|7081.3|7066.3|7080|7065|0
1724986020000|2024-08-30 02:47:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724986040000|2024-08-30 02:47:20|7080.3|7065.3|7080.9|7065.9|7080.9|7065.9|7080.3|7065.3|5
1724986050000|2024-08-30 02:47:30|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|0
1724986090000|2024-08-30 02:48:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724986110000|2024-08-30 02:48:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1724986150000|2024-08-30 02:49:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724986190000|2024-08-30 02:49:50|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1724986260000|2024-08-30 02:51:00|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724986310000|2024-08-30 02:51:50|7081.6|7066.6|7081.1|7066.1|7081.6|7066.6|7081.1|7066.1|0
1724986350000|2024-08-30 02:52:30|7081.4|7066.4|7081.6|7066.6|7081.6|7066.6|7081.4|7066.4|0
1724986360000|2024-08-30 02:52:40|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1724986380000|2024-08-30 02:53:00|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1724986420000|2024-08-30 02:53:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1724986540000|2024-08-30 02:55:40|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1724986730000|2024-08-30 02:58:50|||||||||1
1724986830000|2024-08-30 03:00:30|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|1
1724986840000|2024-08-30 03:00:40|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|10
1724986850000|2024-08-30 03:00:50|7084.4|7069.4|7084|7069|7084.6|7069.6|7084|7069|27
1724986860000|2024-08-30 03:01:00|7083.6|7068.6|7082.6|7067.6|7083.6|7068.6|7082.6|7067.6|0
1724986910000|2024-08-30 03:01:50|7081.1|7066.1|7079.8|7064.8|7081.6|7066.6|7079.3|7064.3|8
1724986950000|2024-08-30 03:02:30|7079.5|7064.5|7079.8|7064.8|7079.8|7064.8|7079.3|7064.3|1
1724986960000|2024-08-30 03:02:40|7080.1|7065.1|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|0
1724987030000|2024-08-30 03:03:50|7080.1|7065.1|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|0
1724987060000|2024-08-30 03:04:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1724987070000|2024-08-30 03:04:30|7081.1|7066.1|7082.1|7067.1|7082.1|7067.1|7080.6|7065.6|2
1724987120000|2024-08-30 03:05:20|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724987140000|2024-08-30 03:05:40|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|0
1724987160000|2024-08-30 03:06:00|7081.8|7066.8|7081.5|7066.5|7081.8|7066.8|7081.5|7066.5|0
1724987170000|2024-08-30 03:06:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1724987290000|2024-08-30 03:08:10|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724987310000|2024-08-30 03:08:30|7082.9|7067.9|7082.1|7067.1|7082.9|7067.9|7082.1|7067.1|1
1724987350000|2024-08-30 03:09:10|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1724987360000|2024-08-30 03:09:20|7082.1|7067.1|7082.6|7067.6|7082.6|7067.6|7082.1|7067.1|3
1724987400000|2024-08-30 03:10:00|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1724987440000|2024-08-30 03:10:40|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|1
1724987500000|2024-08-30 03:11:40|7082.1|7067.1|7082.4|7067.4|7082.4|7067.4|7082.1|7067.1|0
1724987520000|2024-08-30 03:12:00|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.3|7067.3|0
1724987540000|2024-08-30 03:12:20|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|0
1724987660000|2024-08-30 03:14:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|0
1724987680000|2024-08-30 03:14:40|7082.4|7067.4|7082.6|7067.6|7082.6|7067.6|7082.4|7067.4|0
1724988080000|2024-08-30 03:21:20|7081.8|7066.8|7082.1|7067.1|7082.1|7067.1|7081.8|7066.8|1
1724988280000|2024-08-30 03:24:40|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1724988320000|2024-08-30 03:25:20|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|0
1724988370000|2024-08-30 03:26:10|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1724988400000|2024-08-30 03:26:40|7081.8|7066.8|7083.6|7068.6|7083.6|7068.6|7081.8|7066.8|1
1724988430000|2024-08-30 03:27:10|7083.3|7068.3|7083.6|7068.6|7083.6|7068.6|7083.1|7068.1|0
1724988440000|2024-08-30 03:27:20|7083.3|7068.3|7083.1|7068.1|7083.6|7068.6|7083.1|7068.1|0
1724988450000|2024-08-30 03:27:30|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1724988460000|2024-08-30 03:27:40|7083.3|7068.3|7083.6|7068.6|7083.6|7068.6|7083.3|7068.3|0
1724988500000|2024-08-30 03:28:20|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|5
1724988510000|2024-08-30 03:28:30|7083.4|7068.4|7083.1|7068.1|7083.4|7068.4|7083.1|7068.1|0
1724988520000|2024-08-30 03:28:40|7083.6|7068.6|7081.1|7066.1|7083.6|7068.6|7081.1|7066.1|0
1724988530000|2024-08-30 03:28:50|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1724988540000|2024-08-30 03:29:00|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1724988560000|2024-08-30 03:29:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1724988580000|2024-08-30 03:29:40|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|0
1724988590000|2024-08-30 03:29:50|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1724988640000|2024-08-30 03:30:40|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1724988730000|2024-08-30 03:32:10|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1724988740000|2024-08-30 03:32:20|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1724988750000|2024-08-30 03:32:30|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1724988760000|2024-08-30 03:32:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724988800000|2024-08-30 03:33:20|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1724988810000|2024-08-30 03:33:30|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|0
1724989150000|2024-08-30 03:39:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1724989240000|2024-08-30 03:40:40|7077.5|7062.5|7077.3|7062.3|7077.5|7062.5|7077.3|7062.3|1
1724989260000|2024-08-30 03:41:00|7076.8|7061.8|7076.5|7061.5|7076.8|7061.8|7076.5|7061.5|0
1724989300000|2024-08-30 03:41:40|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1724989330000|2024-08-30 03:42:10|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989360000|2024-08-30 03:42:40|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1724989500000|2024-08-30 03:45:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724989530000|2024-08-30 03:45:30|7076.1|7061.1|7075.9|7060.9|7076.1|7061.1|7075.9|7060.9|0
1724989560000|2024-08-30 03:46:00|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989650000|2024-08-30 03:47:30|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724989660000|2024-08-30 03:47:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989690000|2024-08-30 03:48:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1724989700000|2024-08-30 03:48:20|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989840000|2024-08-30 03:50:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724989850000|2024-08-30 03:50:50|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989890000|2024-08-30 03:51:30|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1724989900000|2024-08-30 03:51:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1724989920000|2024-08-30 03:52:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1724990170000|2024-08-30 03:56:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1724990190000|2024-08-30 03:56:30|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1724990200000|2024-08-30 03:56:40|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|0
1724990210000|2024-08-30 03:56:50|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1724990240000|2024-08-30 03:57:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|2
1724990250000|2024-08-30 03:57:30|7077.9|7062.9|7077.1|7062.1|7077.9|7062.9|7076.6|7061.6|0
1724990260000|2024-08-30 03:57:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724990280000|2024-08-30 03:58:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724990290000|2024-08-30 03:58:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724990530000|2024-08-30 04:02:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724990690000|2024-08-30 04:04:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724990920000|2024-08-30 04:08:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1724991110000|2024-08-30 04:11:50|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1724991130000|2024-08-30 04:12:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1724991350000|2024-08-30 04:15:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1724991950000|2024-08-30 04:25:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724991960000|2024-08-30 04:26:00|7078.9|7063.9|7078.9|7063.9|7080.1|7065.1|7078.9|7063.9|2
1724992260000|2024-08-30 04:31:00|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1724992450000|2024-08-30 04:34:10|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1724992480000|2024-08-30 04:34:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1724993050000|2024-08-30 04:44:10|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1724993140000|2024-08-30 04:45:40|7081.6|7066.6|7081.9|7066.9|7081.9|7066.9|7081.6|7066.6|1
1724993170000|2024-08-30 04:46:10|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1724993200000|2024-08-30 04:46:40|7081.9|7066.9|7082.4|7067.4|7082.4|7067.4|7081.9|7066.9|0
1724993220000|2024-08-30 04:47:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1724993260000|2024-08-30 04:47:40|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|1
1724993270000|2024-08-30 04:47:50|7080.1|7065.1|7079.9|7064.9|7080.1|7065.1|7079.9|7064.9|0
1724993290000|2024-08-30 04:48:10|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|1
1724993620000|2024-08-30 04:53:40|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|2
1724993740000|2024-08-30 04:55:40|||||||||1
1724993880000|2024-08-30 04:58:00|7078.2|7063.2|7077.9|7062.9|7078.2|7063.2|7077.9|7062.9|0
1724994000000|2024-08-30 05:00:00|7078.7|7063.7|7079.6|7064.6|7079.6|7064.6|7078.7|7063.7|0
1724994010000|2024-08-30 05:00:10|7078.1|7063.1|7079.6|7064.6|7079.6|7064.6|7078.1|7063.1|0
1724994020000|2024-08-30 05:00:20|7078.1|7063.1|7078.1|7063.1|7079.6|7064.6|7078.1|7063.1|0
1724994030000|2024-08-30 05:00:30|7077.9|7062.9|7078.9|7063.9|7079.1|7064.1|7077.9|7062.9|0
1724994220000|2024-08-30 05:03:40|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1724994230000|2024-08-30 05:03:50|7078.9|7063.9|7079.1|7064.1|7079.1|7064.1|7078.9|7063.9|0
1724994240000|2024-08-30 05:04:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1724994280000|2024-08-30 05:04:40|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.2|7063.2|0
1724994370000|2024-08-30 05:06:10|7078.1|7063.1|7077.9|7062.9|7078.1|7063.1|7077.9|7062.9|0
1724994580000|2024-08-30 05:09:40|7078.2|7063.2|7078.6|7063.6|7078.6|7063.6|7078.2|7063.2|0
1724994600000|2024-08-30 05:10:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724994850000|2024-08-30 05:14:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1724994880000|2024-08-30 05:14:40|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1724994890000|2024-08-30 05:14:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1724994900000|2024-08-30 05:15:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1724995030000|2024-08-30 05:17:10|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1724995060000|2024-08-30 05:17:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|1
1724995070000|2024-08-30 05:17:50|7076.4|7061.4|7077.4|7062.4|7077.4|7062.4|7076.1|7061.1|2
1724995120000|2024-08-30 05:18:40|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1724995160000|2024-08-30 05:19:20|7077.6|7062.6|7078.6|7063.6|7078.6|7063.6|7077.6|7062.6|0
1724995320000|2024-08-30 05:22:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1724995500000|2024-08-30 05:25:00|7079|7064|7079.2|7064.2|7080.1|7065.1|7079|7064|0
1724995510000|2024-08-30 05:25:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1724995520000|2024-08-30 05:25:20|7077.7|7062.7|7078.4|7063.4|7078.4|7063.4|7077.7|7062.7|0
1724995600000|2024-08-30 05:26:40|7079|7064|7079.4|7064.4|7079.4|7064.4|7079|7064|0
1724995620000|2024-08-30 05:27:00|7079.7|7064.7|7080.4|7065.4|7080.4|7065.4|7079.7|7064.7|1
1724995640000|2024-08-30 05:27:20|7080.7|7065.7|7080.9|7065.9|7080.9|7065.9|7080.7|7065.7|0
1724995650000|2024-08-30 05:27:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|1
1724995670000|2024-08-30 05:27:50|7081.7|7066.7|7083.2|7068.2|7083.4|7068.4|7081.7|7066.7|10
1724995680000|2024-08-30 05:28:00|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1724995690000|2024-08-30 05:28:10|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.2|7068.2|2
1724995710000|2024-08-30 05:28:30|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|37
1724995720000|2024-08-30 05:28:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1724995780000|2024-08-30 05:29:40|||||||||1
1724995810000|2024-08-30 05:30:10|7083.9|7068.9|7084.2|7069.2|7084.4|7069.4|7083.9|7068.9|1
1724995830000|2024-08-30 05:30:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1724995840000|2024-08-30 05:30:40|7084.4|7069.4|7088.7|7073.7|7089.2|7074.2|7084.4|7069.4|8
1724995860000|2024-08-30 05:31:00|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1724995950000|2024-08-30 05:32:30|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1724995970000|2024-08-30 05:32:50|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1724995980000|2024-08-30 05:33:00|7090.2|7075.2|7089.9|7074.9|7090.2|7075.2|7089.9|7074.9|0
1724996000000|2024-08-30 05:33:20|7090.2|7075.2|7089.4|7074.4|7090.2|7075.2|7089.4|7074.4|1
1724996030000|2024-08-30 05:33:50|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|1
1724996070000|2024-08-30 05:34:30|7088.7|7073.7|7088.9|7073.9|7088.9|7073.9|7088.7|7073.7|0
1724996080000|2024-08-30 05:34:40|7089.2|7074.2|7089.7|7074.7|7089.7|7074.7|7089.2|7074.2|0
1724996090000|2024-08-30 05:34:50|7090.6|7075.6|7091.7|7076.7|7091.7|7076.7|7090.6|7075.6|9
1724996100000|2024-08-30 05:35:00|7091.4|7076.4|7091.5|7076.5|7091.5|7076.5|7091.4|7076.4|0
1724996110000|2024-08-30 05:35:10|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1724996220000|2024-08-30 05:37:00|7093.8|7078.8|7096.3|7081.3|7096.5|7081.5|7093.8|7078.8|10
1724996260000|2024-08-30 05:37:40|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|2
1724996290000|2024-08-30 05:38:10|7095.8|7080.8|7096|7081|7096|7081|7095.8|7080.8|0
1724996310000|2024-08-30 05:38:30|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1724996360000|2024-08-30 05:39:20|7096|7081|7096.3|7081.3|7096.3|7081.3|7096|7081|0
1724996390000|2024-08-30 05:39:50|7098|7083|7097.5|7082.5|7098|7083|7097.5|7082.5|7
1724996400000|2024-08-30 05:40:00|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1724996430000|2024-08-30 05:40:30|7096.8|7081.8|7097|7082|7097.3|7082.3|7096.8|7081.8|0
1724996440000|2024-08-30 05:40:40|||||||||1
1724996470000|2024-08-30 05:41:10|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1724996490000|2024-08-30 05:41:30|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|1
1724996530000|2024-08-30 05:42:10|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1724996580000|2024-08-30 05:43:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1724996670000|2024-08-30 05:44:30|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|1
1724996680000|2024-08-30 05:44:40|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|1
1724996690000|2024-08-30 05:44:50|7094.2|7079.2|7095.8|7080.8|7095.8|7080.8|7094.2|7079.2|3
1724996700000|2024-08-30 05:45:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1724996710000|2024-08-30 05:45:10|7095.3|7080.3|7095|7080|7095.3|7080.3|7095|7080|0
1724996730000|2024-08-30 05:45:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1724996760000|2024-08-30 05:46:00|7095.8|7080.8|7096|7081|7096.3|7081.3|7095.8|7080.8|0
1724996770000|2024-08-30 05:46:10|7095.5|7080.5|7095.3|7080.3|7095.5|7080.5|7095.3|7080.3|0
1724996830000|2024-08-30 05:47:10|7095|7080|7095|7080|7095|7080|7095|7080|0
1724996850000|2024-08-30 05:47:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1724996980000|2024-08-30 05:49:40|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|3
1724997010000|2024-08-30 05:50:10|7094|7079|7094.3|7079.3|7094.3|7079.3|7094|7079|0
1724997020000|2024-08-30 05:50:20|7094.5|7079.5|7094.8|7079.8|7094.8|7079.8|7094.5|7079.5|0
1724997040000|2024-08-30 05:50:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1724997070000|2024-08-30 05:51:10|7095.3|7080.3|7095.5|7080.5|7095.8|7080.8|7095.3|7080.3|1
1724997080000|2024-08-30 05:51:20|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1724997120000|2024-08-30 05:52:00|7096.1|7081.1|7096.3|7081.3|7096.3|7081.3|7096.1|7081.1|0
1724997160000|2024-08-30 05:52:40|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1724997200000|2024-08-30 05:53:20|7097|7082|7097|7082|7097|7082|7097|7082|0
1724997220000|2024-08-30 05:53:40|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1724997240000|2024-08-30 05:54:00|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1724997250000|2024-08-30 05:54:10|7097|7082|7097|7082|7097|7082|7097|7082|1
1724997260000|2024-08-30 05:54:20|7096.8|7081.8|7096.5|7081.5|7096.8|7081.8|7096.5|7081.5|0
1724997270000|2024-08-30 05:54:30|7096.8|7081.8|7097|7082|7097|7082|7096.8|7081.8|0
1724997280000|2024-08-30 05:54:40|7096.8|7081.8|7096.5|7081.5|7096.8|7081.8|7096.5|7081.5|1
1724997330000|2024-08-30 05:55:30|7096.8|7081.8|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1724997340000|2024-08-30 05:55:40|7097|7082|7097|7082|7097|7082|7096.5|7081.5|0
1724997360000|2024-08-30 05:56:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1724997410000|2024-08-30 05:56:50|7096.3|7081.3|7096|7081|7096.3|7081.3|7096|7081|1
1724997430000|2024-08-30 05:57:10|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1724997460000|2024-08-30 05:57:40|7096|7081|7096|7081|7096|7081|7096|7081|1
1724997480000|2024-08-30 05:58:00|7097.5|7082.5|7096.5|7081.5|7097.5|7082.5|7096.5|7081.5|4
1724997520000|2024-08-30 05:58:40|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1724997550000|2024-08-30 05:59:10|7096|7081|7096|7081|7096|7081|7096|7081|1
1724997620000|2024-08-30 06:00:20|7096.5|7081.5|7096|7081|7096.5|7081.5|7096|7081|0
1724997680000|2024-08-30 06:01:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.5|7082.5|1
1724997730000|2024-08-30 06:02:10|7097|7082|7097|7082|7097|7082|7097|7082|0
1724997740000|2024-08-30 06:02:20|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|9
1724997750000|2024-08-30 06:02:30|7096.8|7081.8|7096.8|7081.8|7097.3|7082.3|7096.8|7081.8|0
1724997760000|2024-08-30 06:02:40|7096|7081|7094|7079|7096|7081|7093.8|7078.8|1
1724997770000|2024-08-30 06:02:50|7093.2|7078.2|7093|7078|7093.2|7078.2|7093|7078|0
1724997790000|2024-08-30 06:03:10|7092.5|7077.5|7092.2|7077.2|7092.5|7077.5|7092.2|7077.2|0
1724997800000|2024-08-30 06:03:20|7092.5|7077.5|7092.2|7077.2|7092.5|7077.5|7092.2|7077.2|0
1724997810000|2024-08-30 06:03:30|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.2|7077.2|0
1724997820000|2024-08-30 06:03:40|7092.2|7077.2|7092|7077|7092.2|7077.2|7092|7077|0
1724997840000|2024-08-30 06:04:00|7092.2|7077.2|7092.5|7077.5|7092.5|7077.5|7092.2|7077.2|0
1724997850000|2024-08-30 06:04:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1724997860000|2024-08-30 06:04:20|7092.3|7077.3|7092.5|7077.5|7092.5|7077.5|7092.3|7077.3|0
1724997870000|2024-08-30 06:04:30|7092|7077|7092.5|7077.5|7092.5|7077.5|7092|7077|1
1724997880000|2024-08-30 06:04:40|7093|7078|7093|7078|7093|7078|7092.7|7077.7|0
1724997940000|2024-08-30 06:05:40|7092.7|7077.7|7092.2|7077.2|7092.7|7077.7|7092.2|7077.2|0
1724997960000|2024-08-30 06:06:00|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|4
1724997970000|2024-08-30 06:06:10|7095|7080|7095|7080|7095|7080|7095|7080|0
1724998050000|2024-08-30 06:07:30|7094|7079|7094|7079|7094|7079|7094|7079|1
1724998060000|2024-08-30 06:07:40|7094.2|7079.2|7094.5|7079.5|7094.5|7079.5|7094|7079|0
1724998100000|2024-08-30 06:08:20|7094.2|7079.2|7095.3|7080.3|7095.3|7080.3|7094.2|7079.2|0
1724998110000|2024-08-30 06:08:30|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1724998220000|2024-08-30 06:10:20|7095.3|7080.3|7094.5|7079.5|7095.3|7080.3|7094.5|7079.5|1
1724998250000|2024-08-30 06:10:50|7093|7078|7093|7078|7093|7078|7093|7078|1
1724998270000|2024-08-30 06:11:10|7093.6|7078.6|7093.5|7078.5|7094|7079|7093.5|7078.5|0
1724998330000|2024-08-30 06:12:10|7093|7078|7092.5|7077.5|7093|7078|7092.5|7077.5|0
1724998370000|2024-08-30 06:12:50|7093|7078|7093.3|7078.3|7093.3|7078.3|7093|7078|0
1724998380000|2024-08-30 06:13:00|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1724998410000|2024-08-30 06:13:30|7094|7079|7094|7079|7094|7079|7094|7079|0
1724998440000|2024-08-30 06:14:00|7094.2|7079.2|7095|7080|7095|7080|7094.2|7079.2|0
1724998450000|2024-08-30 06:14:10|7093|7078|7093|7078|7093|7078|7093|7078|0
1724998500000|2024-08-30 06:15:00|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|0
1724998520000|2024-08-30 06:15:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|1
1724998530000|2024-08-30 06:15:30|7090|7075|7090|7075|7090|7075|7090|7075|5
1724998610000|2024-08-30 06:16:50|7089.7|7074.7|7089.5|7074.5|7089.7|7074.7|7089.5|7074.5|0
1724998620000|2024-08-30 06:17:00|7089.7|7074.7|7088|7073|7089.7|7074.7|7088|7073|0
1724998630000|2024-08-30 06:17:10|7088.7|7073.7|7087.5|7072.5|7088.7|7073.7|7087.5|7072.5|0
1724998640000|2024-08-30 06:17:20|7088.3|7073.3|7087.5|7072.5|7088.7|7073.7|7087.5|7072.5|0
1724998650000|2024-08-30 06:17:30|7088|7073|7088.2|7073.2|7088.2|7073.2|7088|7073|0
1724998660000|2024-08-30 06:17:40|7088|7073|7088|7073|7088|7073|7088|7073|0
1724998670000|2024-08-30 06:17:50|7084.7|7069.7|7084|7069|7085|7070|7083.7|7068.7|3
1724998690000|2024-08-30 06:18:10|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1724998790000|2024-08-30 06:19:50|7082.9|7067.9|7084|7069|7084|7069|7082.9|7067.9|0
1724998810000|2024-08-30 06:20:10|7083.4|7068.4|7084.5|7069.5|7084.5|7069.5|7083.2|7068.2|0
1724998820000|2024-08-30 06:20:20|7088.5|7073.5|7085.1|7070.1|7088.5|7073.5|7084.5|7069.5|39
1724998830000|2024-08-30 06:20:30|7084.5|7069.5|7084.9|7069.9|7085.7|7070.7|7084.5|7069.5|3
1724998840000|2024-08-30 06:20:40|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1724998850000|2024-08-30 06:20:50|7083.9|7068.9|7084.7|7069.7|7084.7|7069.7|7083.9|7068.9|1
1724998860000|2024-08-30 06:21:00|7083.8|7068.8|7083|7068|7083.8|7068.8|7083|7068|5
1724998870000|2024-08-30 06:21:10|7083.2|7068.2|7081.5|7066.5|7083.2|7068.2|7081.5|7066.5|0
1724998880000|2024-08-30 06:21:20|7081|7066|7081|7066|7081|7066|7081|7066|0
1724998890000|2024-08-30 06:21:30|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1724998900000|2024-08-30 06:21:40|7081|7066|7080|7065|7081.2|7066.2|7080|7065|0
1724998920000|2024-08-30 06:22:00|7078.9|7063.9|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|0
1724998930000|2024-08-30 06:22:10|7079.2|7064.2|7080.2|7065.2|7080.2|7065.2|7079.2|7064.2|0
1724998950000|2024-08-30 06:22:30|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1724998960000|2024-08-30 06:22:40|7080.6|7065.6|7080.4|7065.4|7080.6|7065.6|7080.4|7065.4|0
1724998990000|2024-08-30 06:23:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1724999010000|2024-08-30 06:23:30|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1724999030000|2024-08-30 06:23:50|7078.4|7063.4|7077.7|7062.7|7078.4|7063.4|7077.7|7062.7|0
1724999040000|2024-08-30 06:24:00|7076.7|7061.7|7074.9|7059.9|7077|7062|7074.9|7059.9|3
1724999050000|2024-08-30 06:24:10|7075.5|7060.5|7075.4|7060.4|7075.9|7060.9|7074.9|7059.9|0
1724999060000|2024-08-30 06:24:20|7075.9|7060.9|7075.9|7060.9|7076.4|7061.4|7074.9|7059.9|2
1724999110000|2024-08-30 06:25:10|7076.2|7061.2|7076|7061|7076.2|7061.2|7075.7|7060.7|0
1724999120000|2024-08-30 06:25:20|7075.7|7060.7|7075.7|7060.7|7076|7061|7075.7|7060.7|0
1724999140000|2024-08-30 06:25:40|7076|7061|7076|7061|7076|7061|7076|7061|0
1724999150000|2024-08-30 06:25:50|7078|7063|7078|7063|7078|7063|7078|7063|1
1724999180000|2024-08-30 06:26:20|7077.7|7062.7|7077.7|7062.7|7078|7063|7077.7|7062.7|0
1724999190000|2024-08-30 06:26:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1724999200000|2024-08-30 06:26:40|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1724999220000|2024-08-30 06:27:00|7078.4|7063.4|7080.2|7065.2|7080.2|7065.2|7078.4|7063.4|4
1724999230000|2024-08-30 06:27:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1724999250000|2024-08-30 06:27:30|7079.2|7064.2|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|0
1724999260000|2024-08-30 06:27:40|7079|7064|7080|7065|7080.2|7065.2|7079|7064|0
1724999270000|2024-08-30 06:27:50|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1724999310000|2024-08-30 06:28:30|7080|7065|7080.2|7065.2|7080.2|7065.2|7080|7065|0
1724999350000|2024-08-30 06:29:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1724999370000|2024-08-30 06:29:30|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1724999450000|2024-08-30 06:30:50|7079.3|7064.3|7079.7|7064.7|7079.7|7064.7|7079.3|7064.3|0
1724999470000|2024-08-30 06:31:10|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1724999500000|2024-08-30 06:31:40|7080|7065|7080|7065|7080|7065|7080|7065|0
1724999510000|2024-08-30 06:31:50|7080.2|7065.2|7079.5|7064.5|7080.2|7065.2|7079.5|7064.5|0
1724999520000|2024-08-30 06:32:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079|7064|0
1724999530000|2024-08-30 06:32:10|7079|7064|7079|7064|7079|7064|7079|7064|0
1724999540000|2024-08-30 06:32:20|7079.7|7064.7|7080|7065|7080|7065|7079.7|7064.7|1
1724999550000|2024-08-30 06:32:30|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.2|7065.2|0
1724999560000|2024-08-30 06:32:40|7081|7066|7080.7|7065.7|7081|7066|7080.5|7065.5|0
1724999570000|2024-08-30 06:32:50|7081|7066|7081.2|7066.2|7081.2|7066.2|7081|7066|0
1724999580000|2024-08-30 06:33:00|7081|7066|7081.2|7066.2|7081.2|7066.2|7081|7066|0
1724999590000|2024-08-30 06:33:10|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080|7065|0
1724999610000|2024-08-30 06:33:30|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1724999630000|2024-08-30 06:33:50|7078.5|7063.5|7076.3|7061.3|7078.5|7063.5|7076.3|7061.3|1
1724999640000|2024-08-30 06:34:00|7075|7060|7074.7|7059.7|7075|7060|7074.7|7059.7|0
1724999650000|2024-08-30 06:34:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1724999660000|2024-08-30 06:34:20|7074.5|7059.5|7074.8|7059.8|7074.8|7059.8|7074.5|7059.5|0
1724999690000|2024-08-30 06:34:50|7074.3|7059.3|7072.3|7057.3|7074.3|7059.3|7072.3|7057.3|0
1724999700000|2024-08-30 06:35:00|7072.8|7057.8|7076.3|7061.3|7076.5|7061.5|7072.8|7057.8|0
1724999710000|2024-08-30 06:35:10|7076|7061|7076.3|7061.3|7076.3|7061.3|7076|7061|0
1724999720000|2024-08-30 06:35:20|7076|7061|7076|7061|7076|7061|7076|7061|0
1724999730000|2024-08-30 06:35:30|7070|7055|7070|7055|7070|7055|7070|7055|19
1724999740000|2024-08-30 06:35:40|7070.2|7055.2|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|0
1724999770000|2024-08-30 06:36:10|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|0
1724999790000|2024-08-30 06:36:30|7067.9|7052.9|7067.7|7052.7|7067.9|7052.9|7067.7|7052.7|0
1724999800000|2024-08-30 06:36:40|7068|7053|7068.2|7053.2|7068.2|7053.2|7068|7053|0
1724999810000|2024-08-30 06:36:50|7068.8|7053.8|7069.2|7054.2|7069.2|7054.2|7068.8|7053.8|1
1724999820000|2024-08-30 06:37:00|7068.8|7053.8|7067.9|7052.9|7068.8|7053.8|7067.9|7052.9|1
1724999830000|2024-08-30 06:37:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1724999870000|2024-08-30 06:37:50|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|11
1724999880000|2024-08-30 06:38:00|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|3
1724999900000|2024-08-30 06:38:20|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|3
1724999910000|2024-08-30 06:38:30|7059.7|7044.7|7063.2|7048.2|7063.2|7048.2|7059.7|7044.7|3
1724999920000|2024-08-30 06:38:40|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1724999930000|2024-08-30 06:38:50|7063.4|7048.4|7063.2|7048.2|7063.4|7048.4|7063.2|7048.2|0
1724999940000|2024-08-30 06:39:00|7063.5|7048.5|7064.4|7049.4|7064.4|7049.4|7063.5|7048.5|1
1724999950000|2024-08-30 06:39:10|7064.9|7049.9|7064.2|7049.2|7064.9|7049.9|7064.2|7049.2|0
1724999970000|2024-08-30 06:39:30|7063.9|7048.9|7064.2|7049.2|7064.5|7049.5|7063.9|7048.9|0
1724999980000|2024-08-30 06:39:40|7064.7|7049.7|7064.2|7049.2|7064.7|7049.7|7064.2|7049.2|0
1725000000000|2024-08-30 06:40:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725000010000|2024-08-30 06:40:10|7065.9|7050.9|7067.9|7052.9|7067.9|7052.9|7065.4|7050.4|2
1725000030000|2024-08-30 06:40:30|7068.8|7053.8|7069.7|7054.7|7069.7|7054.7|7068.8|7053.8|0
1725000040000|2024-08-30 06:40:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1725000050000|2024-08-30 06:40:50|7069.8|7054.8|7071.2|7056.2|7071.2|7056.2|7069.8|7054.8|0
1725000070000|2024-08-30 06:41:10|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1725000110000|2024-08-30 06:41:50|7070.5|7055.5|7070.7|7055.7|7070.7|7055.7|7070.5|7055.5|0
1725000120000|2024-08-30 06:42:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1725000130000|2024-08-30 06:42:10|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725000140000|2024-08-30 06:42:20|7071|7056|7071|7056|7071|7056|7071|7056|0
1725000160000|2024-08-30 06:42:40|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1725000180000|2024-08-30 06:43:00|7071.5|7056.5|7071.2|7056.2|7071.5|7056.5|7071.2|7056.2|0
1725000190000|2024-08-30 06:43:10|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725000200000|2024-08-30 06:43:20|7071|7056|7071|7056|7071.3|7056.3|7070.7|7055.7|0
1725000230000|2024-08-30 06:43:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725000260000|2024-08-30 06:44:20|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|1
1725000270000|2024-08-30 06:44:30|7067.4|7052.4|7067.7|7052.7|7067.7|7052.7|7067.4|7052.4|1
1725000300000|2024-08-30 06:45:00|7068|7053|7068.2|7053.2|7068.2|7053.2|7068|7053|0
1725000360000|2024-08-30 06:46:00|7067.9|7052.9|7067.2|7052.2|7067.9|7052.9|7067.2|7052.2|0
1725000480000|2024-08-30 06:48:00|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1725000540000|2024-08-30 06:49:00|7068|7053|7067.9|7052.9|7068.2|7053.2|7067.9|7052.9|0
1725000550000|2024-08-30 06:49:10|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1725000560000|2024-08-30 06:49:20|7068|7053|7068.2|7053.2|7068.7|7053.7|7067.7|7052.7|0
1725000570000|2024-08-30 06:49:30|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1725000580000|2024-08-30 06:49:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1725000640000|2024-08-30 06:50:40|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7069.4|7054.4|1
1725000650000|2024-08-30 06:50:50|7070|7055|7070.2|7055.2|7070.2|7055.2|7070|7055|0
1725000660000|2024-08-30 06:51:00|7070.5|7055.5|7070.2|7055.2|7070.5|7055.5|7070.2|7055.2|0
1725000680000|2024-08-30 06:51:20|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|0
1725000710000|2024-08-30 06:51:50|7068.7|7053.7|7068.4|7053.4|7068.7|7053.7|7068.4|7053.4|1
1725000720000|2024-08-30 06:52:00|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|0
1725000780000|2024-08-30 06:53:00|7066.7|7051.7|7063.2|7048.2|7066.7|7051.7|7062.9|7047.9|2
1725000790000|2024-08-30 06:53:10|7064|7049|7062.7|7047.7|7064.7|7049.7|7062.4|7047.4|2
1725000800000|2024-08-30 06:53:20|7063.2|7048.2|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|0
1725000810000|2024-08-30 06:53:30|7063.7|7048.7|7064.5|7049.5|7065.2|7050.2|7063.4|7048.4|0
1725000820000|2024-08-30 06:53:40|7064.2|7049.2|7064.5|7049.5|7064.7|7049.7|7064.2|7049.2|0
1725000830000|2024-08-30 06:53:50|7064.2|7049.2|7063.2|7048.2|7064.7|7049.7|7062.9|7047.9|0
1725000840000|2024-08-30 06:54:00|7063.7|7048.7|7063.4|7048.4|7064.2|7049.2|7062.7|7047.7|0
1725000850000|2024-08-30 06:54:10|7062.9|7047.9|7063.7|7048.7|7064.2|7049.2|7062.7|7047.7|0
1725000860000|2024-08-30 06:54:20|7064|7049|7064.2|7049.2|7065.7|7050.7|7064|7049|1
1725000870000|2024-08-30 06:54:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1725000880000|2024-08-30 06:54:40|7063.2|7048.2|7062.9|7047.9|7063.4|7048.4|7062.9|7047.9|0
1725000890000|2024-08-30 06:54:50|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|0
1725000900000|2024-08-30 06:55:00|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1725000910000|2024-08-30 06:55:10|7062|7047|7061.7|7046.7|7062|7047|7061.7|7046.7|0
1725000920000|2024-08-30 06:55:20|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1725000930000|2024-08-30 06:55:30|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1725000960000|2024-08-30 06:56:00|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725000970000|2024-08-30 06:56:10|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.2|7046.2|0
1725000980000|2024-08-30 06:56:20|7061.4|7046.4|7061.2|7046.2|7061.4|7046.4|7061.2|7046.2|0
1725001000000|2024-08-30 06:56:40|7062|7047|7062.2|7047.2|7062.2|7047.2|7062|7047|0
1725001010000|2024-08-30 06:56:50|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|0
1725001020000|2024-08-30 06:57:00|7062.5|7047.5|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|0
1725001040000|2024-08-30 06:57:20|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|5
1725001050000|2024-08-30 06:57:30|7062|7047|7062.2|7047.2|7062.2|7047.2|7062|7047|0
1725001060000|2024-08-30 06:57:40|7061.8|7046.8|7059.2|7044.2|7061.8|7046.8|7059.2|7044.2|2
1725001110000|2024-08-30 06:58:30|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|3
1725001120000|2024-08-30 06:58:40|7057.7|7042.7|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|0
1725001170000|2024-08-30 06:59:30|7056|7041|7056|7041|7056|7041|7056|7041|1
1725001300000|2024-08-30 07:01:40|7056.2|7041.2|7059.7|7044.7|7059.7|7044.7|7056.2|7041.2|2
1725001310000|2024-08-30 07:01:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725001320000|2024-08-30 07:02:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725001330000|2024-08-30 07:02:10|7060.2|7045.2|7060|7045|7060.2|7045.2|7060|7045|0
1725001340000|2024-08-30 07:02:20|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725001360000|2024-08-30 07:02:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725001370000|2024-08-30 07:02:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1725001380000|2024-08-30 07:03:00|7059.5|7044.5|7060.7|7045.7|7060.7|7045.7|7059.5|7044.5|0
1725001430000|2024-08-30 07:03:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725001440000|2024-08-30 07:04:00|7060.5|7045.5|7058|7043|7060.7|7045.7|7058|7043|3
1725001450000|2024-08-30 07:04:10|7058.5|7043.5|7058.5|7043.5|7059.2|7044.2|7058.5|7043.5|4
1725001500000|2024-08-30 07:05:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1725001520000|2024-08-30 07:05:20|7058|7043|7057.5|7042.5|7058|7043|7057|7042|1
1725001530000|2024-08-30 07:05:30|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7055.5|7040.5|5
1725001540000|2024-08-30 07:05:40|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1725001590000|2024-08-30 07:06:30|7057.7|7042.7|7061.7|7046.7|7062.2|7047.2|7057.7|7042.7|4
1725001600000|2024-08-30 07:06:40|7058|7043|7059.7|7044.7|7059.7|7044.7|7058|7043|1
1725001610000|2024-08-30 07:06:50|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725001620000|2024-08-30 07:07:00|7060.3|7045.3|7061.2|7046.2|7061.2|7046.2|7060.3|7045.3|0
1725001630000|2024-08-30 07:07:10|7061|7046|7060.7|7045.7|7061|7046|7060.7|7045.7|0
1725001670000|2024-08-30 07:07:50|7060.5|7045.5|7058|7043|7060.5|7045.5|7057.5|7042.5|0
1725001680000|2024-08-30 07:08:00|7059.2|7044.2|7060.7|7045.7|7060.7|7045.7|7058.2|7043.2|1
1725001690000|2024-08-30 07:08:10|7060.5|7045.5|7061.1|7046.1|7061.1|7046.1|7059.5|7044.5|0
1725001700000|2024-08-30 07:08:20|7061.7|7046.7|7061.2|7046.2|7061.7|7046.7|7061.2|7046.2|2
1725001720000|2024-08-30 07:08:40|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|0
1725001750000|2024-08-30 07:09:10|7062|7047|7062.5|7047.5|7062.7|7047.7|7062|7047|0
1725001760000|2024-08-30 07:09:20|7062.7|7047.7|7063|7048|7063|7048|7062.7|7047.7|0
1725001780000|2024-08-30 07:09:40|7063.2|7048.2|7062.7|7047.7|7064.2|7049.2|7062.7|7047.7|0
1725001790000|2024-08-30 07:09:50|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725001800000|2024-08-30 07:10:00|7062.7|7047.7|7061.9|7046.9|7062.7|7047.7|7061.9|7046.9|5
1725001830000|2024-08-30 07:10:30|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1725001840000|2024-08-30 07:10:40|7061.9|7046.9|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|0
1725001850000|2024-08-30 07:10:50|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1725001860000|2024-08-30 07:11:00|7062.9|7047.9|7062.4|7047.4|7062.9|7047.9|7062.4|7047.4|0
1725001900000|2024-08-30 07:11:40|7062.1|7047.1|7061.9|7046.9|7062.1|7047.1|7061.9|7046.9|0
1725001910000|2024-08-30 07:11:50|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725001950000|2024-08-30 07:12:30|7061.2|7046.2|7060.9|7045.9|7061.2|7046.2|7060.9|7045.9|1
1725001960000|2024-08-30 07:12:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|0
1725001990000|2024-08-30 07:13:10|7060.4|7045.4|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|0
1725002060000|2024-08-30 07:14:20|7061|7046|7061.7|7046.7|7061.7|7046.7|7061|7046|0
1725002090000|2024-08-30 07:14:50|7062|7047|7061.7|7046.7|7062|7047|7061.7|7046.7|0
1725002120000|2024-08-30 07:15:20|7062|7047|7062|7047|7062|7047|7062|7047|0
1725002130000|2024-08-30 07:15:30|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1725002140000|2024-08-30 07:15:40|7061.9|7046.9|7061.2|7046.2|7061.9|7046.9|7061.2|7046.2|0
1725002160000|2024-08-30 07:16:00|7061.4|7046.4|7061.7|7046.7|7061.7|7046.7|7061.4|7046.4|0
1725002180000|2024-08-30 07:16:20|7061.4|7046.4|7061.2|7046.2|7061.4|7046.4|7061.2|7046.2|0
1725002340000|2024-08-30 07:19:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1725002350000|2024-08-30 07:19:10|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725002380000|2024-08-30 07:19:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725002440000|2024-08-30 07:20:40|7060.4|7045.4|7062.4|7047.4|7062.7|7047.7|7060.4|7045.4|1
1725002460000|2024-08-30 07:21:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725002480000|2024-08-30 07:21:20|7062.4|7047.4|7063|7048|7063|7048|7062.4|7047.4|0
1725002520000|2024-08-30 07:22:00|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725002540000|2024-08-30 07:22:20|7064.7|7049.7|7065.2|7050.2|7065.2|7050.2|7062.7|7047.7|2
1725002550000|2024-08-30 07:22:30|7066|7051|7066.4|7051.4|7066.4|7051.4|7066|7051|0
1725002560000|2024-08-30 07:22:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1725002620000|2024-08-30 07:23:40|7066.5|7051.5|7066.7|7051.7|7066.7|7051.7|7066.5|7051.5|0
1725002720000|2024-08-30 07:25:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1725002730000|2024-08-30 07:25:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1725002800000|2024-08-30 07:26:40|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1725002820000|2024-08-30 07:27:00|7068|7053|7068|7053|7068|7053|7068|7053|0
1725002930000|2024-08-30 07:28:50|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|2
1725003020000|2024-08-30 07:30:20|7068.5|7053.5|7067.7|7052.7|7069.2|7054.2|7067.7|7052.7|0
1725003030000|2024-08-30 07:30:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725003050000|2024-08-30 07:30:50|7067|7052|7067|7052|7067|7052|7067|7052|0
1725003060000|2024-08-30 07:31:00|7067.2|7052.2|7067.5|7052.5|7067.5|7052.5|7067.2|7052.2|0
1725003110000|2024-08-30 07:31:50|7067|7052|7067|7052|7067.2|7052.2|7067|7052|0
1725003120000|2024-08-30 07:32:00|7069|7054|7069.7|7054.7|7069.7|7054.7|7069|7054|0
1725003140000|2024-08-30 07:32:20|7071.5|7056.5|7071.5|7056.5|7072.2|7057.2|7071.5|7056.5|5
1725003150000|2024-08-30 07:32:30|7072|7057|7072|7057|7072|7057|7072|7057|0
1725003170000|2024-08-30 07:32:50|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|1
1725003180000|2024-08-30 07:33:00|7074|7059|7074|7059|7074|7059|7074|7059|0
1725003250000|2024-08-30 07:34:10|7075.2|7060.2|7074.7|7059.7|7075.2|7060.2|7074.7|7059.7|0
1725003310000|2024-08-30 07:35:10|7074.4|7059.4|7074.5|7059.5|7074.5|7059.5|7074.2|7059.2|0
1725003330000|2024-08-30 07:35:30|7074.8|7059.8|7074.5|7059.5|7074.8|7059.8|7074.5|7059.5|0
1725003360000|2024-08-30 07:36:00|7074.8|7059.8|7072.2|7057.2|7074.9|7059.9|7072.2|7057.2|1
1725003370000|2024-08-30 07:36:10|7073.2|7058.2|7073.7|7058.7|7073.7|7058.7|7073.2|7058.2|0
1725003380000|2024-08-30 07:36:20|7073.4|7058.4|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|0
1725003390000|2024-08-30 07:36:30|7072.7|7057.7|7072.7|7057.7|7073.2|7058.2|7072.7|7057.7|0
1725003410000|2024-08-30 07:36:50|7073.2|7058.2|7073.9|7058.9|7074.2|7059.2|7073.2|7058.2|1
1725003420000|2024-08-30 07:37:00|7073.7|7058.7|7073.4|7058.4|7073.7|7058.7|7073.4|7058.4|0
1725003430000|2024-08-30 07:37:10|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1725003460000|2024-08-30 07:37:40|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1725003490000|2024-08-30 07:38:10|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1725003520000|2024-08-30 07:38:40|7074.2|7059.2|7073.7|7058.7|7074.2|7059.2|7073.7|7058.7|0
1725003590000|2024-08-30 07:39:50|7072.4|7057.4|7072.5|7057.5|7072.5|7057.5|7071.9|7056.9|0
1725003600000|2024-08-30 07:40:00|7072.2|7057.2|7072.5|7057.5|7072.5|7057.5|7072.2|7057.2|0
1725003610000|2024-08-30 07:40:10|7072.8|7057.8|7073|7058|7073|7058|7072.8|7057.8|0
1725003620000|2024-08-30 07:40:20|7072.7|7057.7|7073.3|7058.3|7073.3|7058.3|7072.5|7057.5|1
1725003650000|2024-08-30 07:40:50|7072|7057|7072|7057|7072.5|7057.5|7072|7057|0
1725003660000|2024-08-30 07:41:00|7072.3|7057.3|7072|7057|7072.5|7057.5|7072|7057|0
1725003670000|2024-08-30 07:41:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1725003680000|2024-08-30 07:41:20|7072.2|7057.2|7072.5|7057.5|7072.5|7057.5|7072|7057|0
1725003700000|2024-08-30 07:41:40|7072.2|7057.2|7072.5|7057.5|7072.5|7057.5|7072|7057|0
1725003720000|2024-08-30 07:42:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1725003730000|2024-08-30 07:42:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1725003750000|2024-08-30 07:42:30|7072.2|7057.2|7072|7057|7072.2|7057.2|7072|7057|0
1725003780000|2024-08-30 07:43:00|7072.5|7057.5|7073.3|7058.3|7073.3|7058.3|7072|7057|0
1725003810000|2024-08-30 07:43:30|7072.8|7057.8|7073|7058|7073.3|7058.3|7072.7|7057.7|0
1725003820000|2024-08-30 07:43:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1725003830000|2024-08-30 07:43:50|7072.8|7057.8|7072.5|7057.5|7072.8|7057.8|7072.5|7057.5|0
1725003840000|2024-08-30 07:44:00|7074.5|7059.5|7077.5|7062.5|7077.5|7062.5|7074.5|7059.5|1
1725003850000|2024-08-30 07:44:10|7084.1|7069.1|7085.3|7070.3|7085.3|7070.3|7084.1|7069.1|14
1725003860000|2024-08-30 07:44:20|7087|7072|7086|7071|7088|7073|7086|7071|9
1725003870000|2024-08-30 07:44:30|7086.3|7071.3|7086.8|7071.8|7087|7072|7086.3|7071.3|0
1725003880000|2024-08-30 07:44:40|7088|7073|7088|7073|7088|7073|7088|7073|3
1725003890000|2024-08-30 07:44:50|7088.5|7073.5|7091|7076|7091|7076|7088.5|7073.5|3
1725003900000|2024-08-30 07:45:00|7092|7077|7092|7077|7092|7077|7092|7077|1
1725003920000|2024-08-30 07:45:20|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1725003960000|2024-08-30 07:46:00|7089.5|7074.5|7089.3|7074.3|7089.5|7074.5|7088.7|7073.7|2
1725003980000|2024-08-30 07:46:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725004020000|2024-08-30 07:47:00|7088.5|7073.5|7087.5|7072.5|7088.5|7073.5|7087.2|7072.2|0
1725004040000|2024-08-30 07:47:20|7086.9|7071.9|7086.7|7071.7|7086.9|7071.9|7086.7|7071.7|0
1725004050000|2024-08-30 07:47:30|7087|7072|7087.5|7072.5|7087.5|7072.5|7087|7072|1
1725004060000|2024-08-30 07:47:40|7090|7075|7089|7074|7090|7075|7089|7074|4
1725004110000|2024-08-30 07:48:30|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|1
1725004120000|2024-08-30 07:48:40|7092|7077|7092|7077|7092.5|7077.5|7092|7077|0
1725004140000|2024-08-30 07:49:00|7091.5|7076.5|7092|7077|7092|7077|7091.5|7076.5|1
1725004150000|2024-08-30 07:49:10|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|0
1725004160000|2024-08-30 07:49:20|7092.3|7077.3|7092.5|7077.5|7092.5|7077.5|7092.3|7077.3|0
1725004180000|2024-08-30 07:49:40|7092.7|7077.7|7092.2|7077.2|7092.7|7077.7|7092.2|7077.2|0
1725004190000|2024-08-30 07:49:50|7092.5|7077.5|7092.7|7077.7|7092.7|7077.7|7092.5|7077.5|0
1725004230000|2024-08-30 07:50:30|7092.5|7077.5|7092|7077|7092.5|7077.5|7091.2|7076.2|0
1725004300000|2024-08-30 07:51:40|7091.2|7076.2|7092.2|7077.2|7092.2|7077.2|7091.2|7076.2|0
1725004320000|2024-08-30 07:52:00|7091.3|7076.3|7091.2|7076.2|7091.3|7076.3|7091.2|7076.2|1
1725004340000|2024-08-30 07:52:20|7091.5|7076.5|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|0
1725004450000|2024-08-30 07:54:10|7090.2|7075.2|7091|7076|7091|7076|7090.2|7075.2|0
1725004480000|2024-08-30 07:54:40|7089.2|7074.2|7089.2|7074.2|7089.5|7074.5|7089.2|7074.2|0
1725004500000|2024-08-30 07:55:00|7088|7073|7088|7073|7088|7073|7088|7073|0
1725004510000|2024-08-30 07:55:10|7086.7|7071.7|7086.7|7071.7|7087|7072|7086.7|7071.7|0
1725004520000|2024-08-30 07:55:20|7087|7072|7087|7072|7087|7072|7087|7072|0
1725004540000|2024-08-30 07:55:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725004560000|2024-08-30 07:56:00|7087|7072|7087|7072|7087|7072|7087|7072|0
1725004580000|2024-08-30 07:56:20|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.5|7072.5|3
1725004650000|2024-08-30 07:57:30|7087.2|7072.2|7086.8|7071.8|7087.3|7072.3|7086.7|7071.7|0
1725004660000|2024-08-30 07:57:40|7086.3|7071.3|7088|7073|7088|7073|7086.3|7071.3|2
1725004680000|2024-08-30 07:58:00|7087.5|7072.5|7087.8|7072.8|7087.8|7072.8|7087.3|7072.3|0
1725004720000|2024-08-30 07:58:40|7088.5|7073.5|7088.5|7073.5|7089|7074|7088.5|7073.5|0
1725004750000|2024-08-30 07:59:10|||||||||1
1725004800000|2024-08-30 08:00:00|7088.8|7073.8|7088|7073|7088.8|7073.8|7088|7073|1
1725004810000|2024-08-30 08:00:10|7088.3|7073.3|7088.5|7073.5|7088.8|7073.8|7088.3|7073.3|4
1725004830000|2024-08-30 08:00:30|7087.5|7072.5|7087.5|7072.5|7088|7073|7087.5|7072.5|0
1725004840000|2024-08-30 08:00:40|7087.8|7072.8|7088.5|7073.5|7088.5|7073.5|7087.5|7072.5|0
1725004850000|2024-08-30 08:00:50|7089|7074|7089|7074|7089|7074|7089|7074|1
1725004920000|2024-08-30 08:02:00|7090.5|7075.5|7089.2|7074.2|7090.5|7075.5|7089.2|7074.2|1
1725004930000|2024-08-30 08:02:10|7089|7074|7089|7074|7089|7074|7089|7074|0
1725004950000|2024-08-30 08:02:30|7088.7|7073.7|7088.3|7073.3|7088.7|7073.7|7088|7073|0
1725004960000|2024-08-30 08:02:40|7088.8|7073.8|7088.5|7073.5|7088.8|7073.8|7088.5|7073.5|0
1725004990000|2024-08-30 08:03:10|7088|7073|7087.8|7072.8|7088|7073|7087.5|7072.5|1
1725005000000|2024-08-30 08:03:20|7087|7072|7087|7072|7087.8|7072.8|7087|7072|0
1725005010000|2024-08-30 08:03:30|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|5
1725005020000|2024-08-30 08:03:40|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|4
1725005030000|2024-08-30 08:03:50|7083|7068|7083|7068|7083|7068|7083|7068|1
1725005040000|2024-08-30 08:04:00|7082.5|7067.5|7076.2|7061.2|7082.5|7067.5|7076.2|7061.2|75
1725005050000|2024-08-30 08:04:10|7076.7|7061.7|7076.2|7061.2|7076.7|7061.7|7076.2|7061.2|0
1725005060000|2024-08-30 08:04:20|7075.7|7060.7|7074.7|7059.7|7075.7|7060.7|7074.7|7059.7|0
1725005100000|2024-08-30 08:05:00|7078|7063|7079.5|7064.5|7079.5|7064.5|7078|7063|3
1725005110000|2024-08-30 08:05:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1725005130000|2024-08-30 08:05:30|7079.5|7064.5|7080.8|7065.8|7080.8|7065.8|7079.5|7064.5|0
1725005140000|2024-08-30 08:05:40|7080.3|7065.3|7079.7|7064.7|7080.3|7065.3|7079.7|7064.7|0
1725005150000|2024-08-30 08:05:50|7080|7065|7079.2|7064.2|7080.2|7065.2|7078.7|7063.7|0
1725005170000|2024-08-30 08:06:10|7080.5|7065.5|7079.7|7064.7|7080.5|7065.5|7079.7|7064.7|0
1725005190000|2024-08-30 08:06:30|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1725005230000|2024-08-30 08:07:10|7078.8|7063.8|7079|7064|7079|7064|7078.8|7063.8|0
1725005270000|2024-08-30 08:07:50|7079.6|7064.6|7079.3|7064.3|7080|7065|7079.3|7064.3|0
1725005290000|2024-08-30 08:08:10|7079|7064|7079|7064|7079|7064|7079|7064|0
1725005300000|2024-08-30 08:08:20|7077.3|7062.3|7075|7060|7077.3|7062.3|7075|7060|5
1725005310000|2024-08-30 08:08:30|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|0
1725005360000|2024-08-30 08:09:20|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|1
1725005370000|2024-08-30 08:09:30|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725005420000|2024-08-30 08:10:20|7069.8|7054.8|7070.2|7055.2|7070.2|7055.2|7067.7|7052.7|3
1725005440000|2024-08-30 08:10:40|7070|7055|7070|7055|7070|7055|7070|7055|0
1725005450000|2024-08-30 08:10:50|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1725005490000|2024-08-30 08:11:30|7070.1|7055.1|7067.5|7052.5|7070.1|7055.1|7067.5|7052.5|1
1725005510000|2024-08-30 08:11:50|7067.8|7052.8|7067.5|7052.5|7068|7053|7067.5|7052.5|0
1725005550000|2024-08-30 08:12:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725005570000|2024-08-30 08:12:50|7070.6|7055.6|7071.3|7056.3|7071.3|7056.3|7070.6|7055.6|5
1725005580000|2024-08-30 08:13:00|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|1
1725005590000|2024-08-30 08:13:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1725005610000|2024-08-30 08:13:30|7072.7|7057.7|7073.3|7058.3|7073.3|7058.3|7072.7|7057.7|2
1725005620000|2024-08-30 08:13:40|7073.6|7058.6|7077.3|7062.3|7077.3|7062.3|7073.6|7058.6|1
1725005640000|2024-08-30 08:14:00|7079.3|7064.3|7079.8|7064.8|7079.8|7064.8|7078.8|7063.8|1
1725005650000|2024-08-30 08:14:10|7080.2|7065.2|7081.6|7066.6|7081.6|7066.6|7080.2|7065.2|1
1725005660000|2024-08-30 08:14:20|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|1
1725005690000|2024-08-30 08:14:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1725005710000|2024-08-30 08:15:10|7082.3|7067.3|7082.3|7067.3|7082.6|7067.6|7082.3|7067.3|0
1725005780000|2024-08-30 08:16:20|7081.7|7066.7|7081.8|7066.8|7082.3|7067.3|7081.5|7066.5|0
1725005790000|2024-08-30 08:16:30|7082.3|7067.3|7082|7067|7082.3|7067.3|7082|7067|0
1725005800000|2024-08-30 08:16:40|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725005810000|2024-08-30 08:16:50|7081|7066|7081|7066|7081|7066|7081|7066|0
1725005850000|2024-08-30 08:17:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725005940000|2024-08-30 08:19:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725005960000|2024-08-30 08:19:20|7081|7066|7081|7066|7081|7066|7081|7066|0
1725006000000|2024-08-30 08:20:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725006030000|2024-08-30 08:20:30|7083|7068|7083|7068|7083|7068|7083|7068|1
1725006040000|2024-08-30 08:20:40|7082.5|7067.5|7084|7069|7084|7069|7082.5|7067.5|0
1725006090000|2024-08-30 08:21:30|7083.5|7068.5|7083|7068|7083.5|7068.5|7083|7068|0
1725006140000|2024-08-30 08:22:20|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1725006160000|2024-08-30 08:22:40|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|1
1725006180000|2024-08-30 08:23:00|7085|7070|7084.7|7069.7|7085|7070|7084.7|7069.7|0
1725006190000|2024-08-30 08:23:10|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1725006200000|2024-08-30 08:23:20|7087|7072|7086.5|7071.5|7087|7072|7086.5|7071.5|1
1725006220000|2024-08-30 08:23:40|7086.8|7071.8|7086.5|7071.5|7086.8|7071.8|7086.5|7071.5|1
1725006260000|2024-08-30 08:24:20|7088|7073|7088|7073|7088|7073|7088|7073|1
1725006290000|2024-08-30 08:24:50|7087.5|7072.5|7087.8|7072.8|7087.8|7072.8|7087.5|7072.5|0
1725006300000|2024-08-30 08:25:00|7088|7073|7087.7|7072.7|7088|7073|7087.5|7072.5|0
1725006310000|2024-08-30 08:25:10|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|0
1725006340000|2024-08-30 08:25:40|7086.8|7071.8|7088|7073|7088|7073|7086.5|7071.5|1
1725006360000|2024-08-30 08:26:00|7087.5|7072.5|7091.5|7076.5|7091.5|7076.5|7087.5|7072.5|1
1725006370000|2024-08-30 08:26:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|1
1725006390000|2024-08-30 08:26:30|7092.8|7077.8|7092|7077|7093|7078|7092|7077|1
1725006400000|2024-08-30 08:26:40|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|0
1725006410000|2024-08-30 08:26:50|7091|7076|7091.3|7076.3|7091.3|7076.3|7090.3|7075.3|0
1725006430000|2024-08-30 08:27:10|7091|7076|7091.3|7076.3|7091.3|7076.3|7090.8|7075.8|0
1725006460000|2024-08-30 08:27:40|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1725006470000|2024-08-30 08:27:50|7090.1|7075.1|7090.3|7075.3|7090.8|7075.8|7090.1|7075.1|0
1725006480000|2024-08-30 08:28:00|7089.8|7074.8|7090.1|7075.1|7090.1|7075.1|7089.8|7074.8|0
1725006490000|2024-08-30 08:28:10|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725006540000|2024-08-30 08:29:00|7092.7|7077.7|7094.3|7079.3|7094.3|7079.3|7092.7|7077.7|4
1725006550000|2024-08-30 08:29:10|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1725006570000|2024-08-30 08:29:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1725006580000|2024-08-30 08:29:40|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1725006610000|2024-08-30 08:30:10|||||||||2
1725006620000|2024-08-30 08:30:20|7096.8|7081.8|7096.8|7081.8|7097.3|7082.3|7096.8|7081.8|2
1725006640000|2024-08-30 08:30:40|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|3
1725006650000|2024-08-30 08:30:50|7097.8|7082.8|7107.6|7092.6|7108.4|7093.4|7097.8|7082.8|6
1725006660000|2024-08-30 08:31:00|7107.3|7092.3|7107.6|7092.6|7107.6|7092.6|7107.3|7092.3|0
1725006670000|2024-08-30 08:31:10|||||||||1
1725006680000|2024-08-30 08:31:20|7108.9|7093.9|7107.1|7092.1|7108.9|7093.9|7107.1|7092.1|4
1725006690000|2024-08-30 08:31:30|7107.4|7092.4|7106.7|7091.7|7107.4|7092.4|7105.9|7090.9|0
1725006710000|2024-08-30 08:31:50|7106.9|7091.9|7107.9|7092.9|7107.9|7092.9|7106.9|7091.9|0
1725006720000|2024-08-30 08:32:00|7107.6|7092.6|7108.9|7093.9|7108.9|7093.9|7107.6|7092.6|0
1725006730000|2024-08-30 08:32:10|7108.6|7093.6|7109.2|7094.2|7109.2|7094.2|7108.6|7093.6|0
1725006740000|2024-08-30 08:32:20|7107.7|7092.7|7107.9|7092.9|7107.9|7092.9|7107.7|7092.7|0
1725006790000|2024-08-30 08:33:10|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1725006820000|2024-08-30 08:33:40|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1725006830000|2024-08-30 08:33:50|7108.7|7093.7|7108.4|7093.4|7108.9|7093.9|7108.4|7093.4|1
1725006870000|2024-08-30 08:34:30|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|11
1725006880000|2024-08-30 08:34:40|7110.2|7095.2|7108.6|7093.6|7110.2|7095.2|7108.6|7093.6|1
1725006890000|2024-08-30 08:34:50|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1725006900000|2024-08-30 08:35:00|7108.4|7093.4|7108.4|7093.4|7108.7|7093.7|7108.4|7093.4|0
1725006910000|2024-08-30 08:35:10|7108.7|7093.7|7108.4|7093.4|7108.7|7093.7|7108.4|7093.4|0
1725006940000|2024-08-30 08:35:40|7108.7|7093.7|7107.3|7092.3|7108.7|7093.7|7107.3|7092.3|3
1725006950000|2024-08-30 08:35:50|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1725006960000|2024-08-30 08:36:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1725006970000|2024-08-30 08:36:10|7107.1|7092.1|7104.4|7089.4|7107.1|7092.1|7104.4|7089.4|3
1725007010000|2024-08-30 08:36:50|7103.1|7088.1|7104.7|7089.7|7104.9|7089.9|7103.1|7088.1|3
1725007060000|2024-08-30 08:37:40|7107.1|7092.1|7107.3|7092.3|7107.6|7092.6|7107.1|7092.1|1
1725007100000|2024-08-30 08:38:20|7108|7093|7108.4|7093.4|7109.1|7094.1|7108|7093|1
1725007110000|2024-08-30 08:38:30|7108.2|7093.2|7107.3|7092.3|7108.2|7093.2|7106.8|7091.8|2
1725007120000|2024-08-30 08:38:40|7105|7090|7105|7090|7105|7090|7105|7090|1
1725007130000|2024-08-30 08:38:50|7104.2|7089.2|7103.6|7088.6|7104.2|7089.2|7102.8|7087.8|3
1725007140000|2024-08-30 08:39:00|7103.1|7088.1|7103.4|7088.4|7103.4|7088.4|7102.6|7087.6|0
1725007150000|2024-08-30 08:39:10|7103.8|7088.8|7103.6|7088.6|7103.8|7088.8|7103.6|7088.6|5
1725007160000|2024-08-30 08:39:20|||||||||5
1725007200000|2024-08-30 08:40:00|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1725007210000|2024-08-30 08:40:10|7103.6|7088.6|7104.1|7089.1|7104.1|7089.1|7103.6|7088.6|3
1725007230000|2024-08-30 08:40:30|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1725007250000|2024-08-30 08:40:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|2
1725007260000|2024-08-30 08:41:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1725007460000|2024-08-30 08:44:20|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|3
1725007470000|2024-08-30 08:44:30|7106.1|7091.1|7106.3|7091.3|7106.3|7091.3|7106.1|7091.1|0
1725007500000|2024-08-30 08:45:00|7106.6|7091.6|7107.1|7092.1|7107.6|7092.6|7106.6|7091.6|1
1725007510000|2024-08-30 08:45:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|1
1725007520000|2024-08-30 08:45:20|7106.8|7091.8|7106.6|7091.6|7106.8|7091.8|7106.6|7091.6|0
1725007530000|2024-08-30 08:45:30|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1725007550000|2024-08-30 08:45:50|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1725007560000|2024-08-30 08:46:00|7106.3|7091.3|7107.3|7092.3|7107.8|7092.8|7106.3|7091.3|1
1725007590000|2024-08-30 08:46:30|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1725007620000|2024-08-30 08:47:00|7107.6|7092.6|7106.4|7091.4|7107.6|7092.6|7106.4|7091.4|2
1725007630000|2024-08-30 08:47:10|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1725007650000|2024-08-30 08:47:30|7106.4|7091.4|7106.1|7091.1|7106.4|7091.4|7106.1|7091.1|1
1725007660000|2024-08-30 08:47:40|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1725007670000|2024-08-30 08:47:50|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1725007690000|2024-08-30 08:48:10|7105.4|7090.4|7105.6|7090.6|7105.6|7090.6|7105.4|7090.4|1
1725007700000|2024-08-30 08:48:20|7106.4|7091.4|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|1
1725007830000|2024-08-30 08:50:30|7105.6|7090.6|7101.4|7086.4|7105.6|7090.6|7098.6|7083.6|41
1725007840000|2024-08-30 08:50:40|7102.2|7087.2|7104.6|7089.6|7104.6|7089.6|7102.2|7087.2|2
1725007860000|2024-08-30 08:51:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1725007870000|2024-08-30 08:51:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1725007890000|2024-08-30 08:51:30|7105.6|7090.6|7106.1|7091.1|7106.1|7091.1|7105.6|7090.6|1
1725007900000|2024-08-30 08:51:40|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|0
1725007910000|2024-08-30 08:51:50|7106.1|7091.1|7105.6|7090.6|7106.1|7091.1|7105.6|7090.6|0
1725007960000|2024-08-30 08:52:40|7106.2|7091.2|7106.1|7091.1|7106.6|7091.6|7106.1|7091.1|1
1725007980000|2024-08-30 08:53:00|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|0
1725008050000|2024-08-30 08:54:10|7106.1|7091.1|7103.2|7088.2|7106.1|7091.1|7101.6|7086.6|17
1725008060000|2024-08-30 08:54:20|7103.4|7088.4|7100.9|7085.9|7103.4|7088.4|7100.4|7085.4|1
1725008110000|2024-08-30 08:55:10|7101.4|7086.4|7101.9|7086.9|7101.9|7086.9|7101.4|7086.4|0
1725008130000|2024-08-30 08:55:30|7101.4|7086.4|7101.9|7086.9|7101.9|7086.9|7101.4|7086.4|0
1725008140000|2024-08-30 08:55:40|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1725008150000|2024-08-30 08:55:50|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.1|7086.1|0
1725008160000|2024-08-30 08:56:00|7100.6|7085.6|7099.4|7084.4|7100.6|7085.6|7099.4|7084.4|0
1725008170000|2024-08-30 08:56:10|7099.7|7084.7|7099.9|7084.9|7099.9|7084.9|7099.7|7084.7|0
1725008180000|2024-08-30 08:56:20|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1725008190000|2024-08-30 08:56:30|7101.7|7086.7|7102.1|7087.1|7103.4|7088.4|7101.7|7086.7|1
1725008200000|2024-08-30 08:56:40|7101.9|7086.9|7102.1|7087.1|7102.4|7087.4|7101.9|7086.9|0
1725008210000|2024-08-30 08:56:50|7102.3|7087.3|7102.6|7087.6|7102.6|7087.6|7102.3|7087.3|1
1725008230000|2024-08-30 08:57:10|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725008240000|2024-08-30 08:57:20|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|2
1725008250000|2024-08-30 08:57:30|7103.4|7088.4|7102.9|7087.9|7103.4|7088.4|7102.9|7087.9|1
1725008260000|2024-08-30 08:57:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725008270000|2024-08-30 08:57:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.3|7087.3|0
1725008310000|2024-08-30 08:58:30|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1725008320000|2024-08-30 08:58:40|7101.2|7086.2|7099.9|7084.9|7101.2|7086.2|7099.9|7084.9|0
1725008330000|2024-08-30 08:58:50|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1725008400000|2024-08-30 09:00:00|7100.1|7085.1|7100.4|7085.4|7100.4|7085.4|7100.1|7085.1|2
1725008410000|2024-08-30 09:00:10|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1725008430000|2024-08-30 09:00:30|7100.3|7085.3|7100.4|7085.4|7100.4|7085.4|7100.3|7085.3|0
1725008450000|2024-08-30 09:00:50|7098.7|7083.7|7089.3|7074.3|7098.7|7083.7|7089.3|7074.3|2
1725008460000|2024-08-30 09:01:00|7088.4|7073.4|7088.1|7073.1|7088.4|7073.4|7087.8|7072.8|0
1725008470000|2024-08-30 09:01:10|7087.4|7072.4|7086.3|7071.3|7087.4|7072.4|7086.1|7071.1|1
1725008510000|2024-08-30 09:01:50|||||||||1
1725008520000|2024-08-30 09:02:00|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1725008530000|2024-08-30 09:02:10|7086|7071|7086|7071|7086|7071|7086|7071|0
1725008540000|2024-08-30 09:02:20|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1725008600000|2024-08-30 09:03:20|7086.7|7071.7|7089.3|7074.3|7089.3|7074.3|7086.7|7071.7|2
1725008610000|2024-08-30 09:03:30|7085.6|7070.6|7088.1|7073.1|7088.1|7073.1|7085.6|7070.6|1
1725008620000|2024-08-30 09:03:40|7088.5|7073.5|7088.8|7073.8|7088.8|7073.8|7088.5|7073.5|0
1725008630000|2024-08-30 09:03:50|7090.8|7075.8|7090.6|7075.6|7090.8|7075.8|7090.3|7075.3|1
1725008640000|2024-08-30 09:04:00|7091.1|7076.1|7091.6|7076.6|7091.6|7076.6|7091.1|7076.1|0
1725008650000|2024-08-30 09:04:10|7092.1|7077.1|7092.1|7077.1|7092.4|7077.4|7092.1|7077.1|1
1725008660000|2024-08-30 09:04:20|7092.8|7077.8|7093.1|7078.1|7093.4|7078.4|7092.8|7077.8|0
1725008720000|2024-08-30 09:05:20|7093.6|7078.6|7091.6|7076.6|7093.6|7078.6|7091.6|7076.6|1
1725008730000|2024-08-30 09:05:30|7092.3|7077.3|7092.9|7077.9|7092.9|7077.9|7092.3|7077.3|0
1725008740000|2024-08-30 09:05:40|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725008750000|2024-08-30 09:05:50|7093.4|7078.4|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725008770000|2024-08-30 09:06:10|7093.5|7078.5|7093.3|7078.3|7093.8|7078.8|7092.8|7077.8|1
1725008780000|2024-08-30 09:06:20|7093.1|7078.1|7089.1|7074.1|7093.1|7078.1|7089.1|7074.1|1
1725008800000|2024-08-30 09:06:40|7088.3|7073.3|7088.4|7073.4|7088.9|7073.9|7088.1|7073.1|0
1725008810000|2024-08-30 09:06:50|7087.8|7072.8|7089.3|7074.3|7089.3|7074.3|7087.8|7072.8|0
1725008830000|2024-08-30 09:07:10|7091.9|7076.9|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|1
1725008840000|2024-08-30 09:07:20|7090.8|7075.8|7091.6|7076.6|7091.6|7076.6|7090.8|7075.8|0
1725008850000|2024-08-30 09:07:30|7092.1|7077.1|7092.9|7077.9|7092.9|7077.9|7092.1|7077.1|0
1725008860000|2024-08-30 09:07:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725008870000|2024-08-30 09:07:50|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.3|7077.3|0
1725008900000|2024-08-30 09:08:20|||||||||1
1725008920000|2024-08-30 09:08:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725008930000|2024-08-30 09:08:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725009000000|2024-08-30 09:10:00|7093|7078|7091.3|7076.3|7093|7078|7090.1|7075.1|2
1725009020000|2024-08-30 09:10:20|7092.1|7077.1|7090.1|7075.1|7092.8|7077.8|7090.1|7075.1|1
1725009030000|2024-08-30 09:10:30|7090.3|7075.3|7091.1|7076.1|7091.1|7076.1|7090.3|7075.3|0
1725009060000|2024-08-30 09:11:00|7091.6|7076.6|7095.1|7080.1|7095.1|7080.1|7091.6|7076.6|1
1725009070000|2024-08-30 09:11:10|7095.3|7080.3|7095.1|7080.1|7096.8|7081.8|7094.1|7079.1|2
1725009080000|2024-08-30 09:11:20|7094.8|7079.8|7093.8|7078.8|7094.8|7079.8|7093.1|7078.1|0
1725009090000|2024-08-30 09:11:30|7094.9|7079.9|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|1
1725009120000|2024-08-30 09:12:00|7095.8|7080.8|7095.8|7080.8|7096.4|7081.4|7095.8|7080.8|0
1725009130000|2024-08-30 09:12:10|7095.6|7080.6|7096.6|7081.6|7096.6|7081.6|7095.6|7080.6|0
1725009170000|2024-08-30 09:12:50|7097.6|7082.6|7095.6|7080.6|7097.6|7082.6|7095.6|7080.6|1
1725009200000|2024-08-30 09:13:20|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1725009300000|2024-08-30 09:15:00|||||||||1
1725009320000|2024-08-30 09:15:20|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725009360000|2024-08-30 09:16:00|7092.1|7077.1|7090.8|7075.8|7092.6|7077.6|7090.8|7075.8|1
1725009370000|2024-08-30 09:16:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725009390000|2024-08-30 09:16:30|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1725009410000|2024-08-30 09:16:50|7090.6|7075.6|7090.6|7075.6|7090.8|7075.8|7090.3|7075.3|1
1725009420000|2024-08-30 09:17:00|7090.8|7075.8|7090.3|7075.3|7090.8|7075.8|7090.3|7075.3|1
1725009450000|2024-08-30 09:17:30|7091.9|7076.9|7093.3|7078.3|7093.8|7078.8|7091.9|7076.9|4
1725009460000|2024-08-30 09:17:40|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725009470000|2024-08-30 09:17:50|7090.1|7075.1|7091.1|7076.1|7091.1|7076.1|7090.1|7075.1|1
1725009510000|2024-08-30 09:18:30|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1725009520000|2024-08-30 09:18:40|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725009530000|2024-08-30 09:18:50|7091.1|7076.1|7092.8|7077.8|7093.6|7078.6|7091.1|7076.1|1
1725009540000|2024-08-30 09:19:00|7095.1|7080.1|7095.1|7080.1|7095.3|7080.3|7094.8|7079.8|1
1725009550000|2024-08-30 09:19:10|7094.6|7079.6|7096.6|7081.6|7096.6|7081.6|7094.6|7079.6|4
1725009570000|2024-08-30 09:19:30|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1725009580000|2024-08-30 09:19:40|7096.6|7081.6|7095.1|7080.1|7096.6|7081.6|7094.3|7079.3|4
1725009590000|2024-08-30 09:19:50|7095.3|7080.3|7094.3|7079.3|7095.3|7080.3|7093.8|7078.8|1
1725009660000|2024-08-30 09:21:00|7094.6|7079.6|7094.8|7079.8|7094.8|7079.8|7094.6|7079.6|0
1725009670000|2024-08-30 09:21:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725009680000|2024-08-30 09:21:20|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1725009700000|2024-08-30 09:21:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|1
1725009720000|2024-08-30 09:22:00|||||||||1
1725009740000|2024-08-30 09:22:20|7095.1|7080.1|7095.3|7080.3|7095.3|7080.3|7095.1|7080.1|0
1725009830000|2024-08-30 09:23:50|7091.6|7076.6|7089.8|7074.8|7091.6|7076.6|7089.8|7074.8|1
1725009840000|2024-08-30 09:24:00|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725009860000|2024-08-30 09:24:20|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725009870000|2024-08-30 09:24:30|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725009900000|2024-08-30 09:25:00|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725009910000|2024-08-30 09:25:10|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1725009960000|2024-08-30 09:26:00|7089.7|7074.7|7092.6|7077.6|7092.6|7077.6|7089.7|7074.7|1
1725009980000|2024-08-30 09:26:20|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|1
1725010060000|2024-08-30 09:27:40|7092.3|7077.3|7094.1|7079.1|7094.3|7079.3|7092.1|7077.1|1
1725010070000|2024-08-30 09:27:50|7094.3|7079.3|7094.1|7079.1|7094.3|7079.3|7094.1|7079.1|0
1725010090000|2024-08-30 09:28:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725010120000|2024-08-30 09:28:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725010150000|2024-08-30 09:29:10|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725010200000|2024-08-30 09:30:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725010330000|2024-08-30 09:32:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725010350000|2024-08-30 09:32:30|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725010440000|2024-08-30 09:34:00|7091.8|7076.8|7091.6|7076.6|7091.8|7076.8|7088.8|7073.8|2
1725010470000|2024-08-30 09:34:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1725010480000|2024-08-30 09:34:40|7094.1|7079.1|7093.9|7078.9|7094.1|7079.1|7093.9|7078.9|0
1725010560000|2024-08-30 09:36:00|7093.8|7078.8|7094.1|7079.1|7094.1|7079.1|7093.8|7078.8|0
1725010620000|2024-08-30 09:37:00|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725010630000|2024-08-30 09:37:10|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|2
1725010650000|2024-08-30 09:37:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725010690000|2024-08-30 09:38:10|7091.7|7076.7|7091.1|7076.1|7091.7|7076.7|7090.9|7075.9|1
1725010710000|2024-08-30 09:38:30|7090.3|7075.3|7089.3|7074.3|7090.3|7075.3|7089.3|7074.3|0
1725010730000|2024-08-30 09:38:50|7089.1|7074.1|7088.3|7073.3|7089.1|7074.1|7088.3|7073.3|0
1725010740000|2024-08-30 09:39:00|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725010750000|2024-08-30 09:39:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725010800000|2024-08-30 09:40:00|7088.8|7073.8|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|0
1725010820000|2024-08-30 09:40:20|7089.1|7074.1|7088.8|7073.8|7089.1|7074.1|7088.8|7073.8|1
1725010830000|2024-08-30 09:40:30|7089.3|7074.3|7089.1|7074.1|7089.3|7074.3|7089.1|7074.1|0
1725010840000|2024-08-30 09:40:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725010910000|2024-08-30 09:41:50|7087.8|7072.8|7090.6|7075.6|7090.6|7075.6|7087.8|7072.8|1
1725010930000|2024-08-30 09:42:10|7091.1|7076.1|7091.1|7076.1|7091.3|7076.3|7091.1|7076.1|0
1725010940000|2024-08-30 09:42:20|7092.3|7077.3|7092.6|7077.6|7092.6|7077.6|7092.3|7077.3|0
1725010950000|2024-08-30 09:42:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725011050000|2024-08-30 09:44:10|7090.4|7075.4|7089.8|7074.8|7090.4|7075.4|7089.8|7074.8|1
1725011070000|2024-08-30 09:44:30|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725011110000|2024-08-30 09:45:10|7089.8|7074.8|7089.3|7074.3|7089.8|7074.8|7089.3|7074.3|1
1725011120000|2024-08-30 09:45:20|7089.6|7074.6|7089.8|7074.8|7089.8|7074.8|7089.6|7074.6|0
1725011130000|2024-08-30 09:45:30|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1725011150000|2024-08-30 09:45:50|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725011190000|2024-08-30 09:46:30|7089.3|7074.3|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|0
1725011280000|2024-08-30 09:48:00|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1725011320000|2024-08-30 09:48:40|7088.8|7073.8|7084.3|7069.3|7088.8|7073.8|7084.3|7069.3|1
1725011330000|2024-08-30 09:48:50|7084.6|7069.6|7083.9|7068.9|7084.6|7069.6|7083.3|7068.3|3
1725011340000|2024-08-30 09:49:00|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725011370000|2024-08-30 09:49:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1725011380000|2024-08-30 09:49:40|7088.4|7073.4|7088.9|7073.9|7088.9|7073.9|7088.4|7073.4|0
1725011460000|2024-08-30 09:51:00|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1725011490000|2024-08-30 09:51:30|7088.6|7073.6|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|0
1725011540000|2024-08-30 09:52:20|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|0
1725011550000|2024-08-30 09:52:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1725011610000|2024-08-30 09:53:30|7087.4|7072.4|7088.5|7073.5|7089.1|7074.1|7087.4|7072.4|1
1725011620000|2024-08-30 09:53:40|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725011680000|2024-08-30 09:54:40|7086.9|7071.9|7084.6|7069.6|7086.9|7071.9|7084.6|7069.6|1
1725011690000|2024-08-30 09:54:50|||||||||1
1725011710000|2024-08-30 09:55:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1725011740000|2024-08-30 09:55:40|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|1
1725011770000|2024-08-30 09:56:10|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725011790000|2024-08-30 09:56:30|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1725011840000|2024-08-30 09:57:20|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|0
1725011860000|2024-08-30 09:57:40|7079.8|7064.8|7079.4|7064.4|7079.8|7064.8|7079.1|7064.1|0
1725011910000|2024-08-30 09:58:30|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725011920000|2024-08-30 09:58:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725011930000|2024-08-30 09:58:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725011950000|2024-08-30 09:59:10|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725011960000|2024-08-30 09:59:20|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725011970000|2024-08-30 09:59:30|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.1|7063.1|1
1725011980000|2024-08-30 09:59:40|7078.6|7063.6|7078.6|7063.6|7078.9|7063.9|7078.6|7063.6|1
1725011990000|2024-08-30 09:59:50|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725012010000|2024-08-30 10:00:10|7080|7065|7081.4|7066.4|7081.4|7066.4|7080|7065|2
1725012090000|2024-08-30 10:01:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725012110000|2024-08-30 10:01:50|7082.1|7067.1|7082.3|7067.3|7082.3|7067.3|7082.1|7067.1|0
1725012160000|2024-08-30 10:02:40|7082.1|7067.1|7082.3|7067.3|7082.3|7067.3|7082.1|7067.1|2
1725012240000|2024-08-30 10:04:00|7082.1|7067.1|7085.9|7070.9|7085.9|7070.9|7082.1|7067.1|1
1725012250000|2024-08-30 10:04:10|7086.1|7071.1|7087.6|7072.6|7087.6|7072.6|7086.1|7071.1|0
1725012260000|2024-08-30 10:04:20|7086.9|7071.9|7086.1|7071.1|7086.9|7071.9|7086.1|7071.1|2
1725012270000|2024-08-30 10:04:30|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1725012280000|2024-08-30 10:04:40|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1725012310000|2024-08-30 10:05:10|7087.1|7072.1|7088.1|7073.1|7088.4|7073.4|7087.1|7072.1|0
1725012320000|2024-08-30 10:05:20|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725012440000|2024-08-30 10:07:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|2
1725012460000|2024-08-30 10:07:40|7091.6|7076.6|7091.1|7076.1|7091.6|7076.6|7091.1|7076.1|0
1725012490000|2024-08-30 10:08:10|7091.6|7076.6|7092.1|7077.1|7092.1|7077.1|7091.6|7076.6|0
1725012570000|2024-08-30 10:09:30|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1725012620000|2024-08-30 10:10:20|7091.1|7076.1|7088.3|7073.3|7091.1|7076.1|7088.3|7073.3|1
1725012630000|2024-08-30 10:10:30|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1725012640000|2024-08-30 10:10:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725012650000|2024-08-30 10:10:50|7088.3|7073.3|7085.8|7070.8|7088.3|7073.3|7085.8|7070.8|0
1725012660000|2024-08-30 10:11:00|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725012670000|2024-08-30 10:11:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|1
1725012710000|2024-08-30 10:11:50|7091.3|7076.3|7091.1|7076.1|7091.3|7076.3|7091.1|7076.1|1
1725012720000|2024-08-30 10:12:00|7090.8|7075.8|7094.1|7079.1|7094.1|7079.1|7090.8|7075.8|8
1725012730000|2024-08-30 10:12:10|7094.4|7079.4|7094.9|7079.9|7095.9|7080.9|7094.4|7079.4|1
1725012750000|2024-08-30 10:12:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725012760000|2024-08-30 10:12:40|||||||||1
1725012780000|2024-08-30 10:13:00|7095.8|7080.8|7095.1|7080.1|7096.6|7081.6|7095.1|7080.1|1
1725012790000|2024-08-30 10:13:10|7094.5|7079.5|7092.3|7077.3|7094.5|7079.5|7092.3|7077.3|1
1725012800000|2024-08-30 10:13:20|7092.1|7077.1|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|1
1725012810000|2024-08-30 10:13:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1725012820000|2024-08-30 10:13:40|7091.6|7076.6|7092.3|7077.3|7092.3|7077.3|7091.6|7076.6|0
1725012840000|2024-08-30 10:14:00|7091.8|7076.8|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1725012880000|2024-08-30 10:14:40|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1725012890000|2024-08-30 10:14:50|7090.6|7075.6|7091.1|7076.1|7091.1|7076.1|7090.6|7075.6|0
1725012930000|2024-08-30 10:15:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|6
1725012940000|2024-08-30 10:15:40|7094.6|7079.6|7097.1|7082.1|7097.1|7082.1|7094.6|7079.6|5
1725012960000|2024-08-30 10:16:00|7097.3|7082.3|7097.8|7082.8|7098.3|7083.3|7097.3|7082.3|2
1725012980000|2024-08-30 10:16:20|7097.6|7082.6|7102.2|7087.2|7102.2|7087.2|7097.6|7082.6|1
1725012990000|2024-08-30 10:16:30|7102.9|7087.9|7103.9|7088.9|7103.9|7088.9|7102.9|7087.9|1
1725013000000|2024-08-30 10:16:40|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1725013010000|2024-08-30 10:16:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.3|7088.3|1
1725013020000|2024-08-30 10:17:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1725013050000|2024-08-30 10:17:30|7104.3|7089.3|7104.4|7089.4|7104.4|7089.4|7104.3|7089.3|0
1725013060000|2024-08-30 10:17:40|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1725013130000|2024-08-30 10:18:50|7104.8|7089.8|7104.1|7089.1|7105.1|7090.1|7104.1|7089.1|1
1725013140000|2024-08-30 10:19:00|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725013150000|2024-08-30 10:19:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|2
1725013160000|2024-08-30 10:19:20|7106.9|7091.9|7106.1|7091.1|7107.1|7092.1|7106.1|7091.1|0
1725013210000|2024-08-30 10:20:10|7105.3|7090.3|7105.4|7090.4|7105.4|7090.4|7105.3|7090.3|0
1725013220000|2024-08-30 10:20:20|7105.6|7090.6|7102.1|7087.1|7105.6|7090.6|7102.1|7087.1|5
1725013230000|2024-08-30 10:20:30|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725013240000|2024-08-30 10:20:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725013300000|2024-08-30 10:21:40|7103.3|7088.3|7102.3|7087.3|7103.6|7088.6|7102.3|7087.3|1
1725013310000|2024-08-30 10:21:50|7099.9|7084.9|7099.1|7084.1|7099.9|7084.9|7099.1|7084.1|0
1725013320000|2024-08-30 10:22:00|7098.1|7083.1|7098.4|7083.4|7098.4|7083.4|7098.1|7083.1|0
1725013330000|2024-08-30 10:22:10|7097.6|7082.6|7100.3|7085.3|7100.6|7085.6|7097.6|7082.6|1
1725013350000|2024-08-30 10:22:30|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1725013380000|2024-08-30 10:23:00|7100.8|7085.8|7101.1|7086.1|7101.1|7086.1|7100.8|7085.8|0
1725013390000|2024-08-30 10:23:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725013410000|2024-08-30 10:23:30|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725013420000|2024-08-30 10:23:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725013430000|2024-08-30 10:23:50|7101.9|7086.9|7100.6|7085.6|7102.6|7087.6|7100.6|7085.6|9
1725013440000|2024-08-30 10:24:00|7101.1|7086.1|7102.6|7087.6|7102.6|7087.6|7101.1|7086.1|1
1725013450000|2024-08-30 10:24:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1725013490000|2024-08-30 10:24:50|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1725013510000|2024-08-30 10:25:10|7102.8|7087.8|7101.6|7086.6|7102.8|7087.8|7101.6|7086.6|1
1725013540000|2024-08-30 10:25:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725013550000|2024-08-30 10:25:50|7100.8|7085.8|7103.3|7088.3|7103.3|7088.3|7100.8|7085.8|0
1725013600000|2024-08-30 10:26:40|7105.1|7090.1|7103.8|7088.8|7105.1|7090.1|7103.8|7088.8|1
1725013610000|2024-08-30 10:26:50|7103.1|7088.1|7102.3|7087.3|7103.1|7088.1|7102.3|7087.3|0
1725013620000|2024-08-30 10:27:00|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1725013640000|2024-08-30 10:27:20|7103.4|7088.4|7103.3|7088.3|7103.4|7088.4|7103.3|7088.3|0
1725013650000|2024-08-30 10:27:30|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725013690000|2024-08-30 10:28:10|7104.1|7089.1|7104.6|7089.6|7104.6|7089.6|7104.1|7089.1|0
1725013700000|2024-08-30 10:28:20|7104.9|7089.9|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|0
1725013780000|2024-08-30 10:29:40|7103.7|7088.7|7102.6|7087.6|7103.7|7088.7|7102.6|7087.6|3
1725013800000|2024-08-30 10:30:00|7102.3|7087.3|7103.4|7088.4|7103.4|7088.4|7099.6|7084.6|2
1725013810000|2024-08-30 10:30:10|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725013900000|2024-08-30 10:31:40|7100.8|7085.8|7101.6|7086.6|7101.6|7086.6|7100.8|7085.8|1
1725013910000|2024-08-30 10:31:50|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725013930000|2024-08-30 10:32:10|7101.6|7086.6|7101.6|7086.6|7101.9|7086.9|7101.6|7086.6|0
1725013940000|2024-08-30 10:32:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725013960000|2024-08-30 10:32:40|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1725013970000|2024-08-30 10:32:50|7101.9|7086.9|7102.6|7087.6|7102.6|7087.6|7101.9|7086.9|0
1725013980000|2024-08-30 10:33:00|7101.8|7086.8|7102.1|7087.1|7102.1|7087.1|7101.8|7086.8|0
1725013990000|2024-08-30 10:33:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1725014020000|2024-08-30 10:33:40|7101.3|7086.3|7101.1|7086.1|7101.3|7086.3|7101.1|7086.1|0
1725014090000|2024-08-30 10:34:50|7101.3|7086.3|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|0
1725014190000|2024-08-30 10:36:30|7097.5|7082.5|7095.4|7080.4|7097.5|7082.5|7094.8|7079.8|1
1725014230000|2024-08-30 10:37:10|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|2
1725014240000|2024-08-30 10:37:20|7096.4|7081.4|7099.6|7084.6|7099.9|7084.9|7096.4|7081.4|0
1725014250000|2024-08-30 10:37:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1725014280000|2024-08-30 10:38:00|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|0
1725014290000|2024-08-30 10:38:10|7101.1|7086.1|7101.9|7086.9|7101.9|7086.9|7101.1|7086.1|0
1725014300000|2024-08-30 10:38:20|7102.6|7087.6|7103.4|7088.4|7103.4|7088.4|7102.6|7087.6|1
1725014310000|2024-08-30 10:38:30|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1725014320000|2024-08-30 10:38:40|7104.7|7089.7|7104.4|7089.4|7104.7|7089.7|7104.4|7089.4|1
1725014340000|2024-08-30 10:39:00|7103.8|7088.8|7103.9|7088.9|7103.9|7088.9|7103.6|7088.6|0
1725014360000|2024-08-30 10:39:20|7103.3|7088.3|7102.6|7087.6|7103.3|7088.3|7102.6|7087.6|0
1725014370000|2024-08-30 10:39:30|7103.4|7088.4|7103.7|7088.7|7103.7|7088.7|7103.4|7088.4|0
1725014380000|2024-08-30 10:39:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1725014440000|2024-08-30 10:40:40|7104.2|7089.2|7104.4|7089.4|7104.4|7089.4|7104.2|7089.2|0
1725014470000|2024-08-30 10:41:10|7104.1|7089.1|7103.9|7088.9|7104.1|7089.1|7103.9|7088.9|0
1725014530000|2024-08-30 10:42:10|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725014580000|2024-08-30 10:43:00|7105.6|7090.6|7106.2|7091.2|7106.2|7091.2|7105.6|7090.6|2
1725014590000|2024-08-30 10:43:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1725014640000|2024-08-30 10:44:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1725014680000|2024-08-30 10:44:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1725014700000|2024-08-30 10:45:00|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|4
1725014710000|2024-08-30 10:45:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1725014720000|2024-08-30 10:45:20|7105.4|7090.4|7105.7|7090.7|7105.7|7090.7|7105.4|7090.4|0
1725014730000|2024-08-30 10:45:30|7105.4|7090.4|7105.7|7090.7|7105.7|7090.7|7105.4|7090.4|0
1725014760000|2024-08-30 10:46:00|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|1
1725014820000|2024-08-30 10:47:00|7107.1|7092.1|7108.4|7093.4|7108.4|7093.4|7107.1|7092.1|2
1725014830000|2024-08-30 10:47:10|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1725014840000|2024-08-30 10:47:20|7108.2|7093.2|7108.4|7093.4|7108.4|7093.4|7108.2|7093.2|0
1725014850000|2024-08-30 10:47:30|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1725014860000|2024-08-30 10:47:40|7110.4|7095.4|7109.9|7094.9|7110.4|7095.4|7109.9|7094.9|1
1725014880000|2024-08-30 10:48:00|7109.7|7094.7|7109.2|7094.2|7109.7|7094.7|7109.2|7094.2|0
1725014910000|2024-08-30 10:48:30|7110.9|7095.9|7110.6|7095.6|7110.9|7095.9|7110.6|7095.6|1
1725014920000|2024-08-30 10:48:40|7110.9|7095.9|7111.2|7096.2|7111.2|7096.2|7110.9|7095.9|0
1725014930000|2024-08-30 10:48:50|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|1
1725014940000|2024-08-30 10:49:00|7111.2|7096.2|7110.9|7095.9|7111.2|7096.2|7110.9|7095.9|0
1725014970000|2024-08-30 10:49:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725015000000|2024-08-30 10:50:00|7108.4|7093.4|7107.7|7092.7|7108.4|7093.4|7107.7|7092.7|1
1725015060000|2024-08-30 10:51:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1725015070000|2024-08-30 10:51:10|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1725015130000|2024-08-30 10:52:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1725015170000|2024-08-30 10:52:50|7107.1|7092.1|7106.9|7091.9|7107.1|7092.1|7106.9|7091.9|0
1725015190000|2024-08-30 10:53:10|7106.4|7091.4|7100.9|7085.9|7106.4|7091.4|7100.9|7085.9|1
1725015200000|2024-08-30 10:53:20|7100.1|7085.1|7099.9|7084.9|7100.1|7085.1|7099.9|7084.9|0
1725015240000|2024-08-30 10:54:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1725015250000|2024-08-30 10:54:10|7098.6|7083.6|7098.4|7083.4|7098.6|7083.6|7098.4|7083.4|1
1725015270000|2024-08-30 10:54:30|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725015280000|2024-08-30 10:54:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1725015300000|2024-08-30 10:55:00|||||||||2
1725015320000|2024-08-30 10:55:20|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1725015400000|2024-08-30 10:56:40|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1725015650000|2024-08-30 11:00:50|||||||||1
1725015660000|2024-08-30 11:01:00|||||||||1
1725015700000|2024-08-30 11:01:40|7102.4|7087.4|7105.5|7090.5|7105.5|7090.5|7102.4|7087.4|5
1725015710000|2024-08-30 11:01:50|7106.2|7091.2|7106.7|7091.7|7108.7|7093.7|7104.2|7089.2|7
1725015720000|2024-08-30 11:02:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|1
1725015730000|2024-08-30 11:02:10|7103.9|7088.9|7103.6|7088.6|7104.1|7089.1|7103.6|7088.6|0
1725015750000|2024-08-30 11:02:30|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725015790000|2024-08-30 11:03:10|7101.6|7086.6|7103.6|7088.6|7103.6|7088.6|7101.6|7086.6|0
1725015800000|2024-08-30 11:03:20|7104.5|7089.5|7104.9|7089.9|7104.9|7089.9|7104.5|7089.5|1
1725015830000|2024-08-30 11:03:50|7106.1|7091.1|7106|7091|7107.4|7092.4|7106|7091|1
1725015840000|2024-08-30 11:04:00|7106.5|7091.5|7107.4|7092.4|7107.4|7092.4|7106.5|7091.5|0
1725015850000|2024-08-30 11:04:10|7107.1|7092.1|7107.1|7092.1|7107.4|7092.4|7107.1|7092.1|0
1725015860000|2024-08-30 11:04:20|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1725015900000|2024-08-30 11:05:00|7107.7|7092.7|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1725015920000|2024-08-30 11:05:20|7106.6|7091.6|7106.4|7091.4|7106.7|7091.7|7106.4|7091.4|1
1725015970000|2024-08-30 11:06:10|7106.1|7091.1|7108.2|7093.2|7108.2|7093.2|7105.6|7090.6|1
1725015980000|2024-08-30 11:06:20|7108.7|7093.7|7108.4|7093.4|7108.9|7093.9|7108.4|7093.4|0
1725016020000|2024-08-30 11:07:00|7107.7|7092.7|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|0
1725016030000|2024-08-30 11:07:10|7107.9|7092.9|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|0
1725016090000|2024-08-30 11:08:10|7108.5|7093.5|7108.7|7093.7|7108.7|7093.7|7108.5|7093.5|0
1725016110000|2024-08-30 11:08:30|7108.9|7093.9|7104.5|7089.5|7108.9|7093.9|7104.5|7089.5|1
1725016260000|2024-08-30 11:11:00|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725016270000|2024-08-30 11:11:10|7105|7090|7105|7090|7105|7090|7105|7090|0
1725016320000|2024-08-30 11:12:00|7103.5|7088.5|7104.2|7089.2|7104.2|7089.2|7103.5|7088.5|2
1725016330000|2024-08-30 11:12:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1725016360000|2024-08-30 11:12:40|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1725016570000|2024-08-30 11:16:10|7103.1|7088.1|7102.1|7087.1|7103.1|7088.1|7101.9|7086.9|1
1725016580000|2024-08-30 11:16:20|7101.4|7086.4|7101.2|7086.2|7101.4|7086.4|7100.9|7085.9|0
1725016590000|2024-08-30 11:16:30|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725016620000|2024-08-30 11:17:00|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1725016630000|2024-08-30 11:17:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.6|7085.6|0
1725016640000|2024-08-30 11:17:20|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1725016690000|2024-08-30 11:18:10|7100.4|7085.4|7100.6|7085.6|7100.6|7085.6|7100.4|7085.4|0
1725016750000|2024-08-30 11:19:10|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725016790000|2024-08-30 11:19:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1725016800000|2024-08-30 11:20:00|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725016840000|2024-08-30 11:20:40|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|2
1725016850000|2024-08-30 11:20:50|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1725016870000|2024-08-30 11:21:10|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1725016900000|2024-08-30 11:21:40|7106|7091|7106|7091|7106|7091|7106|7091|2
1725016950000|2024-08-30 11:22:30|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|26
1725016960000|2024-08-30 11:22:40|7101.6|7086.6|7100.3|7085.3|7101.6|7086.6|7100.3|7085.3|1
1725016980000|2024-08-30 11:23:00|7100.5|7085.5|7101.6|7086.6|7101.6|7086.6|7100.5|7085.5|0
1725016990000|2024-08-30 11:23:10|||||||||1
1725017040000|2024-08-30 11:24:00|7101.3|7086.3|7100.2|7085.2|7101.3|7086.3|7100.2|7085.2|1
1725017050000|2024-08-30 11:24:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1725017080000|2024-08-30 11:24:40|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1725017100000|2024-08-30 11:25:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1725017110000|2024-08-30 11:25:10|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|0
1725017280000|2024-08-30 11:28:00|7100|7085|7100|7085|7100|7085|7100|7085|5
1725017300000|2024-08-30 11:28:20|7100.5|7085.5|7098.2|7083.2|7100.5|7085.5|7098.2|7083.2|9
1725017310000|2024-08-30 11:28:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1725017320000|2024-08-30 11:28:40|7098.7|7083.7|7100.3|7085.3|7100.3|7085.3|7098.7|7083.7|1
1725017330000|2024-08-30 11:28:50|7100.7|7085.7|7099.9|7084.9|7100.7|7085.7|7099.9|7084.9|1
1725017340000|2024-08-30 11:29:00|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1725017360000|2024-08-30 11:29:20|7099|7084|7099|7084|7099|7084|7099|7084|1
1725017400000|2024-08-30 11:30:00|7100.7|7085.7|7102.3|7087.3|7102.3|7087.3|7100.2|7085.2|9
1725017410000|2024-08-30 11:30:10|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1725017420000|2024-08-30 11:30:20|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|6
1725017440000|2024-08-30 11:30:40|||||||||1
1725017460000|2024-08-30 11:31:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1725017470000|2024-08-30 11:31:10|7102.2|7087.2|7099.8|7084.8|7102.2|7087.2|7099.8|7084.8|6
1725017480000|2024-08-30 11:31:20|7100.1|7085.1|7102.7|7087.7|7102.7|7087.7|7100.1|7085.1|1
1725017510000|2024-08-30 11:31:50|7102.6|7087.6|7100.1|7085.1|7102.6|7087.6|7099.8|7084.8|1
1725017520000|2024-08-30 11:32:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1725017640000|2024-08-30 11:34:00|7099.6|7084.6|7096.3|7081.3|7099.6|7084.6|7095.6|7080.6|5
1725017650000|2024-08-30 11:34:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1725017660000|2024-08-30 11:34:20|7097|7082|7096.8|7081.8|7097|7082|7096.8|7081.8|0
1725017700000|2024-08-30 11:35:00|7097.1|7082.1|7097.6|7082.6|7097.6|7082.6|7097.1|7082.1|0
1725017730000|2024-08-30 11:35:30|7099.1|7084.1|7098.6|7083.6|7099.1|7084.1|7098.6|7083.6|3
1725017740000|2024-08-30 11:35:40|7098.9|7083.9|7098.6|7083.6|7099.1|7084.1|7098.6|7083.6|0
1725017750000|2024-08-30 11:35:50|7098.3|7083.3|7098.1|7083.1|7098.3|7083.3|7098.1|7083.1|0
1725017760000|2024-08-30 11:36:00|7099.1|7084.1|7098.1|7083.1|7099.1|7084.1|7098.1|7083.1|1
1725017780000|2024-08-30 11:36:20|7097.8|7082.8|7098.6|7083.6|7098.6|7083.6|7097.3|7082.3|1
1725017820000|2024-08-30 11:37:00|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1725017880000|2024-08-30 11:38:00|7098.2|7083.2|7098.9|7083.9|7098.9|7083.9|7098.2|7083.2|1
1725017910000|2024-08-30 11:38:30|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|2
1725017950000|2024-08-30 11:39:10|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|2
1725017970000|2024-08-30 11:39:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|1
1725017980000|2024-08-30 11:39:40|7100.2|7085.2|7099.6|7084.6|7100.2|7085.2|7099.6|7084.6|2
1725018020000|2024-08-30 11:40:20|7099.9|7084.9|7097.6|7082.6|7099.9|7084.9|7097.6|7082.6|12
1725018040000|2024-08-30 11:40:40|7094.9|7079.9|7096.2|7081.2|7096.2|7081.2|7094.9|7079.9|8
1725018070000|2024-08-30 11:41:10|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|1
1725018100000|2024-08-30 11:41:40|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|0
1725018120000|2024-08-30 11:42:00|7096.2|7081.2|7097.4|7082.4|7097.4|7082.4|7096.2|7081.2|1
1725018130000|2024-08-30 11:42:10|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725018150000|2024-08-30 11:42:30|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725018170000|2024-08-30 11:42:50|7097.6|7082.6|7097.7|7082.7|7097.7|7082.7|7097.6|7082.6|0
1725018180000|2024-08-30 11:43:00|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725018230000|2024-08-30 11:43:50|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1725018240000|2024-08-30 11:44:00|7094.9|7079.9|7095.6|7080.6|7095.6|7080.6|7094.1|7079.1|0
1725018250000|2024-08-30 11:44:10|7095.3|7080.3|7095.6|7080.6|7095.6|7080.6|7095.3|7080.3|0
1725018260000|2024-08-30 11:44:20|7095.9|7080.9|7095.6|7080.6|7095.9|7080.9|7095.6|7080.6|0
1725018280000|2024-08-30 11:44:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725018330000|2024-08-30 11:45:30|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1725018400000|2024-08-30 11:46:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725018420000|2024-08-30 11:47:00|7097.3|7082.3|7097.4|7082.4|7097.4|7082.4|7097.3|7082.3|1
1725018430000|2024-08-30 11:47:10|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725018440000|2024-08-30 11:47:20|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1725018480000|2024-08-30 11:48:00|7097.9|7082.9|7097.4|7082.4|7097.9|7082.9|7097.4|7082.4|0
1725018530000|2024-08-30 11:48:50|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|1
1725018550000|2024-08-30 11:49:10|7099.7|7084.7|7099.9|7084.9|7099.9|7084.9|7099.7|7084.7|0
1725018570000|2024-08-30 11:49:30|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1725018610000|2024-08-30 11:50:10|7098.9|7083.9|7098.9|7083.9|7099.9|7084.9|7098.9|7083.9|1
1725018630000|2024-08-30 11:50:30|7099.3|7084.3|7099.4|7084.4|7099.4|7084.4|7099.3|7084.3|1
1725018650000|2024-08-30 11:50:50|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725018710000|2024-08-30 11:51:50|7100.7|7085.7|7096.8|7081.8|7100.7|7085.7|7096.7|7081.7|18
1725018720000|2024-08-30 11:52:00|7097.9|7082.9|7096.5|7081.5|7097.9|7082.9|7096.5|7081.5|0
1725018730000|2024-08-30 11:52:10|7096.2|7081.2|7095.4|7080.4|7096.2|7081.2|7094.7|7079.7|0
1725018750000|2024-08-30 11:52:30|7095.7|7080.7|7094.7|7079.7|7095.7|7080.7|7094.7|7079.7|3
1725018760000|2024-08-30 11:52:40|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1725018820000|2024-08-30 11:53:40|7094.9|7079.9|7094.4|7079.4|7094.9|7079.9|7094.4|7079.4|0
1725018840000|2024-08-30 11:54:00|7094.7|7079.7|7095.9|7080.9|7096.2|7081.2|7094.4|7079.4|4
1725018850000|2024-08-30 11:54:10|7095.2|7080.2|7094.8|7079.8|7095.2|7080.2|7094.8|7079.8|0
1725018870000|2024-08-30 11:54:30|7096.3|7081.3|7096.3|7081.3|7097|7082|7095|7080|13
1725018880000|2024-08-30 11:54:40|7096.5|7081.5|7096.2|7081.2|7096.5|7081.5|7096.2|7081.2|0
1725018890000|2024-08-30 11:54:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1725018900000|2024-08-30 11:55:00|7096.5|7081.5|7097|7082|7097|7082|7096.5|7081.5|0
1725018910000|2024-08-30 11:55:10|7097.5|7082.5|7096|7081|7097.5|7082.5|7096|7081|3
1725018950000|2024-08-30 11:55:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1725018960000|2024-08-30 11:56:00|7095.2|7080.2|7094.9|7079.9|7095.2|7080.2|7094.9|7079.9|7
1725018970000|2024-08-30 11:56:10|7094.2|7079.2|7091.8|7076.8|7094.2|7079.2|7091.8|7076.8|8
1725018980000|2024-08-30 11:56:20|7090.9|7075.9|7088.3|7073.3|7090.9|7075.9|7088.3|7073.3|9
1725018990000|2024-08-30 11:56:30|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1725019020000|2024-08-30 11:57:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1725019030000|2024-08-30 11:57:10|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|1
1725019040000|2024-08-30 11:57:20|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.7|7073.7|0
1725019050000|2024-08-30 11:57:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725019060000|2024-08-30 11:57:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725019070000|2024-08-30 11:57:50|7088.2|7073.2|7087.7|7072.7|7088.2|7073.2|7087.7|7072.7|0
1725019080000|2024-08-30 11:58:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725019110000|2024-08-30 11:58:30|7087.7|7072.7|7085.7|7070.7|7087.7|7072.7|7085.7|7070.7|2
1725019120000|2024-08-30 11:58:40|7083.4|7068.4|7083.7|7068.7|7083.7|7068.7|7083.4|7068.4|1
1725019130000|2024-08-30 11:58:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725019140000|2024-08-30 11:59:00|7083|7068|7083|7068|7083|7068|7083|7068|0
1725019170000|2024-08-30 11:59:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725019200000|2024-08-30 12:00:00|7083.5|7068.5|7089.5|7074.5|7090|7075|7083.5|7068.5|6
1725019210000|2024-08-30 12:00:10|||||||||1
1725019230000|2024-08-30 12:00:30|7092.5|7077.5|7094.5|7079.5|7094.5|7079.5|7092.5|7077.5|4
1725019260000|2024-08-30 12:01:00|7094|7079|7092.3|7077.3|7095|7080|7092|7077|6
1725019270000|2024-08-30 12:01:10|7094.3|7079.3|7095|7080|7095|7080|7094.3|7079.3|2
1725019280000|2024-08-30 12:01:20|7095.5|7080.5|7096.3|7081.3|7096.3|7081.3|7095.5|7080.5|3
1725019290000|2024-08-30 12:01:30|7095.6|7080.6|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|1
1725019310000|2024-08-30 12:01:50|7095.9|7080.9|7096.7|7081.7|7096.7|7081.7|7095.9|7080.9|2
1725019320000|2024-08-30 12:02:00|7098.4|7083.4|7099.9|7084.9|7099.9|7084.9|7098.4|7083.4|6
1725019330000|2024-08-30 12:02:10|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7100.7|7085.7|1
1725019340000|2024-08-30 12:02:20|7102.7|7087.7|7104.7|7089.7|7105.2|7090.2|7102.7|7087.7|3
1725019360000|2024-08-30 12:02:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|4
1725019370000|2024-08-30 12:02:50|||||||||1
1725019380000|2024-08-30 12:03:00|7106.4|7091.4|7106.6|7091.6|7107.2|7092.2|7106.4|7091.4|7
1725019390000|2024-08-30 12:03:10|7106.7|7091.7|7106.9|7091.9|7106.9|7091.9|7106.7|7091.7|0
1725019410000|2024-08-30 12:03:30|7105.4|7090.4|7106.9|7091.9|7107.4|7092.4|7105.4|7090.4|12
1725019420000|2024-08-30 12:03:40|7106.4|7091.4|7109|7094|7109|7094|7106.4|7091.4|4
1725019430000|2024-08-30 12:03:50|7108.9|7093.9|7108.7|7093.7|7108.9|7093.9|7108.7|7093.7|0
1725019440000|2024-08-30 12:04:00|7108.4|7093.4|7107.7|7092.7|7108.7|7093.7|7107.7|7092.7|11
1725019450000|2024-08-30 12:04:10|7105.7|7090.7|7102.1|7087.1|7106.9|7091.9|7102.1|7087.1|9
1725019460000|2024-08-30 12:04:20|7102.9|7087.9|7103.8|7088.8|7103.8|7088.8|7102.9|7087.9|10
1725019470000|2024-08-30 12:04:30|7100.6|7085.6|7100.2|7085.2|7100.6|7085.6|7099.3|7084.3|8
1725019480000|2024-08-30 12:04:40|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1725019500000|2024-08-30 12:05:00|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|5
1725019510000|2024-08-30 12:05:10|7099|7084|7100.3|7085.3|7100.3|7085.3|7099|7084|11
1725019540000|2024-08-30 12:05:40|7100.8|7085.8|7100|7085|7101|7086|7100|7085|0
1725019560000|2024-08-30 12:06:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|1
1725019590000|2024-08-30 12:06:30|7100|7085|7100|7085|7100|7085|7100|7085|0
1725019610000|2024-08-30 12:06:50|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|1
1725019620000|2024-08-30 12:07:00|7099|7084|7099|7084|7099|7084|7099|7084|0
1725019630000|2024-08-30 12:07:10|7095.7|7080.7|7095.7|7080.7|7096|7081|7094.2|7079.2|3
1725019640000|2024-08-30 12:07:20|7096.7|7081.7|7098|7083|7098|7083|7096.7|7081.7|0
1725019650000|2024-08-30 12:07:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1725019660000|2024-08-30 12:07:40|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725019690000|2024-08-30 12:08:10|7096.8|7081.8|7095.7|7080.7|7096.8|7081.8|7095.7|7080.7|1
1725019700000|2024-08-30 12:08:20|7096|7081|7096.5|7081.5|7096.5|7081.5|7096|7081|0
1725019710000|2024-08-30 12:08:30|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|0
1725019720000|2024-08-30 12:08:40|7097.5|7082.5|7099.5|7084.5|7099.5|7084.5|7097.5|7082.5|2
1725019740000|2024-08-30 12:09:00|7100|7085|7101.3|7086.3|7101.3|7086.3|7100|7085|1
1725019750000|2024-08-30 12:09:10|7101.7|7086.7|7102|7087|7102|7087|7101.7|7086.7|0
1725019770000|2024-08-30 12:09:30|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725019780000|2024-08-30 12:09:40|7100.2|7085.2|7100.2|7085.2|7101.2|7086.2|7100|7085|3
1725019810000|2024-08-30 12:10:10|7100.5|7085.5|7100|7085|7101|7086|7100|7085|1
1725019820000|2024-08-30 12:10:20|7101|7086|7100.2|7085.2|7101|7086|7100.2|7085.2|2
1725019840000|2024-08-30 12:10:40|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|1
1725019850000|2024-08-30 12:10:50|7101.3|7086.3|7101|7086|7101.5|7086.5|7101|7086|0
1725019860000|2024-08-30 12:11:00|7101.3|7086.3|7101|7086|7101.5|7086.5|7101|7086|1
1725019900000|2024-08-30 12:11:40|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1725019910000|2024-08-30 12:11:50|||||||||1
1725019920000|2024-08-30 12:12:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|3
1725019930000|2024-08-30 12:12:10|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1725019950000|2024-08-30 12:12:30|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725019970000|2024-08-30 12:12:50|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|6
1725019980000|2024-08-30 12:13:00|7104|7089|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|0
1725020000000|2024-08-30 12:13:20|7103.7|7088.7|7102|7087|7103.7|7088.7|7102|7087|5
1725020010000|2024-08-30 12:13:30|7101.7|7086.7|7101.7|7086.7|7102|7087|7101.7|7086.7|0
1725020040000|2024-08-30 12:14:00|7102|7087|7101.7|7086.7|7102|7087|7101.7|7086.7|0
1725020060000|2024-08-30 12:14:20|7102.3|7087.3|7100.1|7085.1|7102.3|7087.3|7100.1|7085.1|2
1725020080000|2024-08-30 12:14:40|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1725020090000|2024-08-30 12:14:50|7101.1|7086.1|7103.8|7088.8|7104.1|7089.1|7101.1|7086.1|1
1725020100000|2024-08-30 12:15:00|7101.3|7086.3|7102|7087|7102.1|7087.1|7100.8|7085.8|2
1725020120000|2024-08-30 12:15:20|7103.2|7088.2|7102.2|7087.2|7103.7|7088.7|7102.2|7087.2|2
1725020160000|2024-08-30 12:16:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725020170000|2024-08-30 12:16:10|7101.2|7086.2|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|3
1725020180000|2024-08-30 12:16:20|7102|7087|7102.2|7087.2|7103.2|7088.2|7102|7087|4
1725020190000|2024-08-30 12:16:30|7102|7087|7102.5|7087.5|7102.5|7087.5|7102|7087|0
1725020200000|2024-08-30 12:16:40|7102.1|7087.1|7101.5|7086.5|7102.1|7087.1|7101.5|7086.5|2
1725020210000|2024-08-30 12:16:50|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|0
1725020240000|2024-08-30 12:17:20|7102.2|7087.2|7100.7|7085.7|7102.2|7087.2|7100.7|7085.7|2
1725020260000|2024-08-30 12:17:40|7101|7086|7101|7086|7101|7086|7101|7086|0
1725020280000|2024-08-30 12:18:00|7101.5|7086.5|7101|7086|7101.5|7086.5|7101|7086|1
1725020290000|2024-08-30 12:18:10|7100.8|7085.8|7100.5|7085.5|7100.8|7085.8|7100.5|7085.5|1
1725020300000|2024-08-30 12:18:20|7098.7|7083.7|7095.7|7080.7|7098.7|7083.7|7095.7|7080.7|2
1725020310000|2024-08-30 12:18:30|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1725020320000|2024-08-30 12:18:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1725020330000|2024-08-30 12:18:50|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|3
1725020340000|2024-08-30 12:19:00|7095|7080|7094.5|7079.5|7095|7080|7094|7079|1
1725020350000|2024-08-30 12:19:10|7094.2|7079.2|7094.5|7079.5|7094.5|7079.5|7094.2|7079.2|0
1725020360000|2024-08-30 12:19:20|7095|7080|7095|7080|7095.2|7080.2|7095|7080|2
1725020370000|2024-08-30 12:19:30|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1725020380000|2024-08-30 12:19:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1725020390000|2024-08-30 12:19:50|7095.4|7080.4|7095.7|7080.7|7096.7|7081.7|7095.4|7080.4|3
1725020400000|2024-08-30 12:20:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1725020420000|2024-08-30 12:20:20|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1725020440000|2024-08-30 12:20:40|7093.1|7078.1|7092|7077|7093.1|7078.1|7092|7077|4
1725020450000|2024-08-30 12:20:50|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|1
1725020460000|2024-08-30 12:21:00|7092.9|7077.9|7093.7|7078.7|7093.7|7078.7|7092.9|7077.9|1
1725020470000|2024-08-30 12:21:10|7093.2|7078.2|7093.7|7078.7|7094.2|7079.2|7093.2|7078.2|5
1725020490000|2024-08-30 12:21:30|7094|7079|7094.2|7079.2|7094.2|7079.2|7094|7079|1
1725020510000|2024-08-30 12:21:50|7094.7|7079.7|7096|7081|7096|7081|7094.7|7079.7|2
1725020520000|2024-08-30 12:22:00|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|1
1725020530000|2024-08-30 12:22:10|7096|7081|7097.2|7082.2|7097.2|7082.2|7096|7081|1
1725020560000|2024-08-30 12:22:40|7098|7083|7098.7|7083.7|7098.7|7083.7|7098|7083|2
1725020570000|2024-08-30 12:22:50|7098.4|7083.4|7098.5|7083.5|7098.5|7083.5|7098.2|7083.2|0
1725020580000|2024-08-30 12:23:00|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1725020590000|2024-08-30 12:23:10|||||||||1
1725020600000|2024-08-30 12:23:20|7098.9|7083.9|7099.2|7084.2|7099.2|7084.2|7098.9|7083.9|3
1725020610000|2024-08-30 12:23:30|7099.4|7084.4|7099.7|7084.7|7099.7|7084.7|7099.4|7084.4|1
1725020620000|2024-08-30 12:23:40|7103.2|7088.2|7102.7|7087.7|7103.2|7088.2|7102.7|7087.7|5
1725020630000|2024-08-30 12:23:50|7103.2|7088.2|7103|7088|7103.2|7088.2|7102.7|7087.7|1
1725020640000|2024-08-30 12:24:00|7103.2|7088.2|7103.5|7088.5|7103.5|7088.5|7103.2|7088.2|0
1725020670000|2024-08-30 12:24:30|7103.7|7088.7|7102.5|7087.5|7103.7|7088.7|7101.2|7086.2|3
1725020680000|2024-08-30 12:24:40|7103|7088|7103.5|7088.5|7103.5|7088.5|7102.7|7087.7|0
1725020690000|2024-08-30 12:24:50|7102.9|7087.9|7103.5|7088.5|7103.5|7088.5|7102.7|7087.7|0
1725020700000|2024-08-30 12:25:00|7102.2|7087.2|7103.2|7088.2|7103.2|7088.2|7100.2|7085.2|7
1725020710000|2024-08-30 12:25:10|7102.7|7087.7|7103.2|7088.2|7103.5|7088.5|7102.2|7087.2|0
1725020720000|2024-08-30 12:25:20|7103.5|7088.5|7103.7|7088.7|7103.7|7088.7|7103.5|7088.5|0
1725020740000|2024-08-30 12:25:40|7102.5|7087.5|7103.5|7088.5|7103.5|7088.5|7102.5|7087.5|0
1725020750000|2024-08-30 12:25:50|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|3
1725020770000|2024-08-30 12:26:10|7101.7|7086.7|7102|7087|7102|7087|7101.5|7086.5|2
1725020780000|2024-08-30 12:26:20|7103|7088|7102.4|7087.4|7103|7088|7102.4|7087.4|1
1725020790000|2024-08-30 12:26:30|7102|7087|7104.5|7089.5|7104.5|7089.5|7102|7087|3
1725020810000|2024-08-30 12:26:50|7105|7090|7104.5|7089.5|7105|7090|7104.5|7089.5|0
1725020830000|2024-08-30 12:27:10|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725020840000|2024-08-30 12:27:20|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.5|7090.5|1
1725020850000|2024-08-30 12:27:30|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1725020860000|2024-08-30 12:27:40|7107|7092|7107|7092|7107|7092|7107|7092|0
1725020870000|2024-08-30 12:27:50|7105.7|7090.7|7107|7092|7107|7092|7105.5|7090.5|1
1725020880000|2024-08-30 12:28:00|7107.2|7092.2|7106|7091|7108.2|7093.2|7106|7091|4
1725020890000|2024-08-30 12:28:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|1
1725020900000|2024-08-30 12:28:20|7106|7091|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|2
1725020920000|2024-08-30 12:28:40|||||||||1
1725020930000|2024-08-30 12:28:50|7104.5|7089.5|7102.1|7087.1|7104.5|7089.5|7100|7085|8
1725020940000|2024-08-30 12:29:00|7102|7087|7104.2|7089.2|7104.7|7089.7|7102|7087|4
1725020950000|2024-08-30 12:29:10|7105.2|7090.2|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|0
1725020960000|2024-08-30 12:29:20|7105.5|7090.5|7106.2|7091.2|7106.2|7091.2|7105.2|7090.2|0
1725020970000|2024-08-30 12:29:30|7106.6|7091.6|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|2
1725020980000|2024-08-30 12:29:40|7106|7091|7106|7091|7106|7091|7106|7091|0
1725020990000|2024-08-30 12:29:50|7106.3|7091.3|7106.5|7091.5|7106.5|7091.5|7106.3|7091.3|0
1725021000000|2024-08-30 12:30:00|7105.7|7090.7|7106.7|7091.7|7107|7092|7105.7|7090.7|2
1725021010000|2024-08-30 12:30:10|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1725021020000|2024-08-30 12:30:20|7107.2|7092.2|7107.5|7092.5|7107.5|7092.5|7107.2|7092.2|5
1725021030000|2024-08-30 12:30:30|7107|7092|7103.7|7088.7|7107|7092|7103.7|7088.7|13
1725021040000|2024-08-30 12:30:40|7104.2|7089.2|7103.7|7088.7|7104.2|7089.2|7102.7|7087.7|2
1725021050000|2024-08-30 12:30:50|7103.5|7088.5|7103|7088|7103.5|7088.5|7103|7088|1
1725021060000|2024-08-30 12:31:00|7102.7|7087.7|7106|7091|7106.5|7091.5|7102.7|7087.7|3
1725021080000|2024-08-30 12:31:20|7105.7|7090.7|7106|7091|7106|7091|7105.7|7090.7|0
1725021090000|2024-08-30 12:31:30|7108.5|7093.5|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|4
1725021110000|2024-08-30 12:31:50|7108.8|7093.8|7104.5|7089.5|7108.8|7093.8|7104.5|7089.5|26
1725021120000|2024-08-30 12:32:00|7105|7090|7104.5|7089.5|7105.7|7090.7|7102.7|7087.7|5
1725021140000|2024-08-30 12:32:20|7104.8|7089.8|7107.8|7092.8|7108.3|7093.3|7104.8|7089.8|5
1725021150000|2024-08-30 12:32:30|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7107.8|7092.8|0
1725021170000|2024-08-30 12:32:50|7107.8|7092.8|7108.1|7093.1|7108.1|7093.1|7107.8|7092.8|1
1725021180000|2024-08-30 12:33:00|7109.4|7094.4|7110.6|7095.6|7110.6|7095.6|7109.4|7094.4|2
1725021200000|2024-08-30 12:33:20|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725021220000|2024-08-30 12:33:40|7109.6|7094.6|7110.6|7095.6|7110.6|7095.6|7109.6|7094.6|11
1725021230000|2024-08-30 12:33:50|7110.3|7095.3|7111.1|7096.1|7111.1|7096.1|7110.3|7095.3|3
1725021240000|2024-08-30 12:34:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|1
1725021250000|2024-08-30 12:34:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725021260000|2024-08-30 12:34:20|7111.3|7096.3|7111.6|7096.6|7112.1|7097.1|7111.3|7096.3|4
1725021270000|2024-08-30 12:34:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7110.8|7095.8|6
1725021280000|2024-08-30 12:34:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|11
1725021290000|2024-08-30 12:34:50|7114.7|7099.7|7115.1|7100.1|7115.4|7100.4|7114.7|7099.7|21
1725021300000|2024-08-30 12:35:00|7114.7|7099.7|7114.7|7099.7|7115.1|7100.1|7112.9|7097.9|21
1725021310000|2024-08-30 12:35:10|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|5
1725021320000|2024-08-30 12:35:20|7114.4|7099.4|7114.7|7099.7|7114.7|7099.7|7114.4|7099.4|0
1725021330000|2024-08-30 12:35:30|7113.9|7098.9|7111.2|7096.2|7113.9|7098.9|7111.2|7096.2|8
1725021340000|2024-08-30 12:35:40|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|1
1725021360000|2024-08-30 12:36:00|7111.3|7096.3|7109.5|7094.5|7111.3|7096.3|7109.5|7094.5|3
1725021370000|2024-08-30 12:36:10|7108.5|7093.5|7106.8|7091.8|7109.6|7094.6|7106.8|7091.8|3
1725021380000|2024-08-30 12:36:20|7106|7091|7106.3|7091.3|7106.3|7091.3|7106|7091|0
1725021390000|2024-08-30 12:36:30|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1725021400000|2024-08-30 12:36:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1725021410000|2024-08-30 12:36:50|||||||||1
1725021420000|2024-08-30 12:37:00|||||||||1
1725021440000|2024-08-30 12:37:20|||||||||1
1725021450000|2024-08-30 12:37:30|7107|7092|7107|7092|7107|7092|7107|7092|1
1725021460000|2024-08-30 12:37:40|7106.8|7091.8|7106.3|7091.3|7106.8|7091.8|7106.3|7091.3|2
1725021470000|2024-08-30 12:37:50|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|2
1725021480000|2024-08-30 12:38:00|7106|7091|7101.2|7086.2|7106|7091|7101.2|7086.2|3
1725021490000|2024-08-30 12:38:10|||||||||1
1725021500000|2024-08-30 12:38:20|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7
1725021510000|2024-08-30 12:38:30|7100.5|7085.5|7103.2|7088.2|7103.2|7088.2|7100.4|7085.4|4
1725021520000|2024-08-30 12:38:40|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1725021530000|2024-08-30 12:38:50|7102.4|7087.4|7103.2|7088.2|7103.2|7088.2|7102.2|7087.2|0
1725021540000|2024-08-30 12:39:00|7103.7|7088.7|7102.2|7087.2|7103.7|7088.7|7102.2|7087.2|4
1725021550000|2024-08-30 12:39:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1725021570000|2024-08-30 12:39:30|7102.7|7087.7|7102.4|7087.4|7102.7|7087.7|7102.4|7087.4|1
1725021580000|2024-08-30 12:39:40|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|1
1725021590000|2024-08-30 12:39:50|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|1
1725021600000|2024-08-30 12:40:00|7103.7|7088.7|7103.2|7088.2|7103.7|7088.7|7103.2|7088.2|0
1725021620000|2024-08-30 12:40:20|7103.5|7088.5|7103.8|7088.8|7104|7089|7103.5|7088.5|1
1725021630000|2024-08-30 12:40:30|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1725021640000|2024-08-30 12:40:40|7104.3|7089.3|7104|7089|7104.3|7089.3|7104|7089|1
1725021650000|2024-08-30 12:40:50|7102.2|7087.2|7101|7086|7102.2|7087.2|7100.4|7085.4|4
1725021660000|2024-08-30 12:41:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|3
1725021670000|2024-08-30 12:41:10|7103.3|7088.3|7104.5|7089.5|7104.5|7089.5|7103.3|7088.3|1
1725021690000|2024-08-30 12:41:30|7104.7|7089.7|7105.5|7090.5|7105.5|7090.5|7104.7|7089.7|0
1725021700000|2024-08-30 12:41:40|7106|7091|7106|7091|7106|7091|7106|7091|1
1725021730000|2024-08-30 12:42:10|7104.5|7089.5|7104.7|7089.7|7105|7090|7104|7089|4
1725021740000|2024-08-30 12:42:20|7104.5|7089.5|7109|7094|7109|7094|7104.5|7089.5|12
1725021770000|2024-08-30 12:42:50|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|12
1725021780000|2024-08-30 12:43:00|7109|7094|7111|7096|7111|7096|7109|7094|1
1725021790000|2024-08-30 12:43:10|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|3
1725021800000|2024-08-30 12:43:20|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1725021810000|2024-08-30 12:43:30|7104|7089|7104|7089|7104|7089|7104|7089|28
1725021830000|2024-08-30 12:43:50|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1725021840000|2024-08-30 12:44:00|7104|7089|7100.9|7085.9|7104|7089|7100.7|7085.7|5
1725021850000|2024-08-30 12:44:10|7100.7|7085.7|7101.7|7086.7|7101.7|7086.7|7100.7|7085.7|1
1725021860000|2024-08-30 12:44:20|7102.2|7087.2|7104.7|7089.7|7104.7|7089.7|7102.2|7087.2|4
1725021870000|2024-08-30 12:44:30|7103.9|7088.9|7104.2|7089.2|7104.2|7089.2|7102.2|7087.2|1
1725021880000|2024-08-30 12:44:40|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1725021890000|2024-08-30 12:44:50|7102.7|7087.7|7102.2|7087.2|7102.7|7087.7|7101.5|7086.5|0
1725021900000|2024-08-30 12:45:00|7101.7|7086.7|7101.4|7086.4|7101.7|7086.7|7101.4|7086.4|0
1725021910000|2024-08-30 12:45:10|7102.5|7087.5|7102.5|7087.5|7103.4|7088.4|7101.5|7086.5|5
1725021920000|2024-08-30 12:45:20|7104.3|7089.3|7107.5|7092.5|7107.5|7092.5|7104.3|7089.3|1
1725021930000|2024-08-30 12:45:30|7106.8|7091.8|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|1
1725021940000|2024-08-30 12:45:40|7107.5|7092.5|7109|7094|7109|7094|7107.5|7092.5|1
1725021960000|2024-08-30 12:46:00|7110.5|7095.5|7109.3|7094.3|7110.5|7095.5|7109.3|7094.3|6
1725021970000|2024-08-30 12:46:10|7108.5|7093.5|7108|7093|7108.5|7093.5|7108|7093|0
1725021980000|2024-08-30 12:46:20|7108.3|7093.3|7108.5|7093.5|7108.5|7093.5|7108.3|7093.3|0
1725022020000|2024-08-30 12:47:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|33
1725022040000|2024-08-30 12:47:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1725022050000|2024-08-30 12:47:30|||||||||1
1725022070000|2024-08-30 12:47:50|7113.4|7098.4|7113.1|7098.1|7113.4|7098.4|7113.1|7098.1|4
1725022080000|2024-08-30 12:48:00|7113.6|7098.6|7113.1|7098.1|7113.6|7098.6|7113.1|7098.1|1
1725022120000|2024-08-30 12:48:40|7113.6|7098.6|7113.1|7098.1|7113.6|7098.6|7113.1|7098.1|2
1725022130000|2024-08-30 12:48:50|7113.6|7098.6|7113.6|7098.6|7114.1|7099.1|7113.6|7098.6|1
1725022140000|2024-08-30 12:49:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1725022150000|2024-08-30 12:49:10|||||||||1
1725022180000|2024-08-30 12:49:40|7114.3|7099.3|7113.9|7098.9|7114.3|7099.3|7113.9|7098.9|7
1725022200000|2024-08-30 12:50:00|7114.4|7099.4|7113.9|7098.9|7114.6|7099.6|7113.9|7098.9|0
1725022210000|2024-08-30 12:50:10|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|2
1725022230000|2024-08-30 12:50:30|7114.3|7099.3|7112.3|7097.3|7114.3|7099.3|7112.3|7097.3|2
1725022240000|2024-08-30 12:50:40|7112.1|7097.1|7111.3|7096.3|7112.1|7097.1|7110.8|7095.8|2
1725022250000|2024-08-30 12:50:50|7111.6|7096.6|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|1
1725022260000|2024-08-30 12:51:00|7111.6|7096.6|7111.8|7096.8|7112|7097|7111.6|7096.6|0
1725022280000|2024-08-30 12:51:20|7111.5|7096.5|7111.3|7096.3|7111.5|7096.5|7111.3|7096.3|0
1725022290000|2024-08-30 12:51:30|7110.7|7095.7|7108|7093|7110.7|7095.7|7108|7093|2
1725022300000|2024-08-30 12:51:40|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1725022340000|2024-08-30 12:52:20|7104.7|7089.7|7102.7|7087.7|7105.5|7090.5|7102.7|7087.7|19
1725022360000|2024-08-30 12:52:40|7102.2|7087.2|7101.9|7086.9|7102.2|7087.2|7101.7|7086.7|3
1725022380000|2024-08-30 12:53:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725022390000|2024-08-30 12:53:10|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|2
1725022400000|2024-08-30 12:53:20|7099.9|7084.9|7098.2|7083.2|7099.9|7084.9|7096.9|7081.9|14
1725022410000|2024-08-30 12:53:30|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1725022420000|2024-08-30 12:53:40|7098.7|7083.7|7095.2|7080.2|7099.7|7084.7|7095.2|7080.2|2
1725022430000|2024-08-30 12:53:50|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|2
1725022450000|2024-08-30 12:54:10|7097.7|7082.7|7098.2|7083.2|7098.7|7083.7|7097.2|7082.2|2
1725022460000|2024-08-30 12:54:20|7097.2|7082.2|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|4
1725022470000|2024-08-30 12:54:30|7099.2|7084.2|7099.7|7084.7|7100.2|7085.2|7099.2|7084.2|6
1725022480000|2024-08-30 12:54:40|7100.2|7085.2|7100.5|7085.5|7100.5|7085.5|7099.7|7084.7|2
1725022490000|2024-08-30 12:54:50|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7101.2|7086.2|4
1725022500000|2024-08-30 12:55:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.3|7087.3|0
1725022510000|2024-08-30 12:55:10|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1725022520000|2024-08-30 12:55:20|7102.5|7087.5|7104.3|7089.3|7104.3|7089.3|7102.5|7087.5|0
1725022570000|2024-08-30 12:56:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|3
1725022580000|2024-08-30 12:56:20|7103.8|7088.8|7103.5|7088.5|7103.8|7088.8|7103.5|7088.5|1
1725022640000|2024-08-30 12:57:20|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|1
1725022650000|2024-08-30 12:57:30|7101|7086|7101|7086|7101|7086|7101|7086|1
1725022660000|2024-08-30 12:57:40|7098.5|7083.5|7102.1|7087.1|7102.1|7087.1|7098.5|7083.5|4
1725022670000|2024-08-30 12:57:50|7103.3|7088.3|7103.5|7088.5|7103.8|7088.8|7103.3|7088.3|4
1725022680000|2024-08-30 12:58:00|7102.3|7087.3|7104.8|7089.8|7104.8|7089.8|7102.3|7087.3|2
1725022690000|2024-08-30 12:58:10|7103.6|7088.6|7100.2|7085.2|7103.6|7088.6|7100.2|7085.2|2
1725022700000|2024-08-30 12:58:20|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|1
1725022710000|2024-08-30 12:58:30|7098.5|7083.5|7099.5|7084.5|7099.8|7084.8|7098.5|7083.5|5
1725022720000|2024-08-30 12:58:40|7099.8|7084.8|7098.5|7083.5|7100|7085|7098.5|7083.5|2
1725022730000|2024-08-30 12:58:50|7097|7082|7097.8|7082.8|7097.8|7082.8|7097|7082|1
1725022740000|2024-08-30 12:59:00|7098.3|7083.3|7098.8|7083.8|7098.8|7083.8|7098.3|7083.3|0
1725022750000|2024-08-30 12:59:10|7098.1|7083.1|7097.3|7082.3|7098.1|7083.1|7097|7082|3
1725022760000|2024-08-30 12:59:20|7097.5|7082.5|7097.5|7082.5|7098|7083|7097|7082|1
1725022770000|2024-08-30 12:59:30|7096|7081|7096|7081|7096|7081|7096|7081|3
1725022780000|2024-08-30 12:59:40|7095.5|7080.5|7093.7|7078.7|7095.5|7080.5|7093.7|7078.7|8
1725022800000|2024-08-30 13:00:00|7095.6|7080.6|7096.7|7081.7|7097.7|7082.7|7095.6|7080.6|14
1725022820000|2024-08-30 13:00:20|7097|7082|7096.7|7081.7|7097.8|7082.8|7096.7|7081.7|1
1725022830000|2024-08-30 13:00:30|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|3
1725022840000|2024-08-30 13:00:40|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7097.2|7082.2|1
1725022870000|2024-08-30 13:01:10|7096.9|7081.9|7096.5|7081.5|7096.9|7081.9|7096.5|7081.5|2
1725022890000|2024-08-30 13:01:30|7096.2|7081.2|7094|7079|7096.2|7081.2|7094|7079|7
1725022900000|2024-08-30 13:01:40|7094.2|7079.2|7096.7|7081.7|7096.7|7081.7|7094.2|7079.2|0
1725022910000|2024-08-30 13:01:50|7097|7082|7097.7|7082.7|7098|7083|7097|7082|0
1725022920000|2024-08-30 13:02:00|7097.5|7082.5|7097.2|7082.2|7097.5|7082.5|7097.2|7082.2|1
1725022930000|2024-08-30 13:02:10|7097|7082|7097.2|7082.2|7097.2|7082.2|7096.5|7081.5|3
1725022940000|2024-08-30 13:02:20|7098|7083|7100.5|7085.5|7100.5|7085.5|7098|7083|2
1725022950000|2024-08-30 13:02:30|7100|7085|7100|7085|7100|7085|7100|7085|4
1725022960000|2024-08-30 13:02:40|||||||||1
1725022970000|2024-08-30 13:02:50|7097.7|7082.7|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|3
1725022980000|2024-08-30 13:03:00|7096.5|7081.5|7095.2|7080.2|7096.5|7081.5|7095.2|7080.2|2
1725022990000|2024-08-30 13:03:10|7094.5|7079.5|7093.7|7078.7|7094.5|7079.5|7093.7|7078.7|2
1725023020000|2024-08-30 13:03:40|7093.5|7078.5|7093.7|7078.7|7093.7|7078.7|7093|7078|0
1725023030000|2024-08-30 13:03:50|7093.5|7078.5|7093|7078|7093.5|7078.5|7093|7078|0
1725023040000|2024-08-30 13:04:00|7094.5|7079.5|7096.2|7081.2|7096.2|7081.2|7094.5|7079.5|3
1725023050000|2024-08-30 13:04:10|7097|7082|7097.5|7082.5|7097.5|7082.5|7097|7082|0
1725023060000|2024-08-30 13:04:20|7098|7083|7098|7083|7098|7083|7098|7083|0
1725023070000|2024-08-30 13:04:30|7097.5|7082.5|7097|7082|7097.5|7082.5|7096.7|7081.7|3
1725023080000|2024-08-30 13:04:40|7097.5|7082.5|7097.2|7082.2|7097.5|7082.5|7097.2|7082.2|1
1725023090000|2024-08-30 13:04:50|7098.7|7083.7|7098.5|7083.5|7100.7|7085.7|7098.5|7083.5|9
1725023100000|2024-08-30 13:05:00|7094.5|7079.5|7093.2|7078.2|7094.5|7079.5|7093.2|7078.2|13
1725023130000|2024-08-30 13:05:30|7092.2|7077.2|7091.2|7076.2|7092.2|7077.2|7089.7|7074.7|20
1725023140000|2024-08-30 13:05:40|7091.7|7076.7|7092.7|7077.7|7093.2|7078.2|7091.7|7076.7|1
1725023150000|2024-08-30 13:05:50|7091.7|7076.7|7090.2|7075.2|7091.7|7076.7|7090.2|7075.2|3
1725023160000|2024-08-30 13:06:00|7088.7|7073.7|7087.1|7072.1|7088.7|7073.7|7085.6|7070.6|11
1725023170000|2024-08-30 13:06:10|7086.9|7071.9|7081.9|7066.9|7087.1|7072.1|7080.4|7065.4|11
1725023180000|2024-08-30 13:06:20|7081.6|7066.6|7083.1|7068.1|7083.1|7068.1|7079.9|7064.9|7
1725023190000|2024-08-30 13:06:30|7082.6|7067.6|7085.7|7070.7|7085.7|7070.7|7082.6|7067.6|3
1725023200000|2024-08-30 13:06:40|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7085.1|7070.1|1
1725023210000|2024-08-30 13:06:50|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|1
1725023220000|2024-08-30 13:07:00|7085.4|7070.4|7083.4|7068.4|7085.4|7070.4|7083.1|7068.1|2
1725023240000|2024-08-30 13:07:20|7082.2|7067.2|7081.4|7066.4|7082.4|7067.4|7081.4|7066.4|4
1725023250000|2024-08-30 13:07:30|7084.9|7069.9|7084.9|7069.9|7085.4|7070.4|7084.9|7069.9|16
1725023260000|2024-08-30 13:07:40|||||||||1
1725023270000|2024-08-30 13:07:50|7087.6|7072.6|7088.7|7073.7|7088.7|7073.7|7087.6|7072.6|1
1725023280000|2024-08-30 13:08:00|7089.1|7074.1|7088.4|7073.4|7089.1|7074.1|7087.1|7072.1|4
1725023290000|2024-08-30 13:08:10|7088.7|7073.7|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|0
1725023300000|2024-08-30 13:08:20|7088.9|7073.9|7089.7|7074.7|7089.7|7074.7|7088.9|7073.9|0
1725023310000|2024-08-30 13:08:30|7091.7|7076.7|7093.7|7078.7|7093.7|7078.7|7091.7|7076.7|18
1725023320000|2024-08-30 13:08:40|7095|7080|7095.2|7080.2|7095.2|7080.2|7095|7080|0
1725023330000|2024-08-30 13:08:50|7095|7080|7094.7|7079.7|7095|7080|7094.7|7079.7|0
1725023340000|2024-08-30 13:09:00|7095.7|7080.7|7098|7083|7098|7083|7095.7|7080.7|0
1725023350000|2024-08-30 13:09:10|7098.2|7083.2|7095.2|7080.2|7098.2|7083.2|7094.7|7079.7|13
1725023380000|2024-08-30 13:09:40|7095.4|7080.4|7096.5|7081.5|7096.5|7081.5|7095.4|7080.4|2
1725023390000|2024-08-30 13:09:50|7098.2|7083.2|7097.4|7082.4|7098.2|7083.2|7097.4|7082.4|0
1725023400000|2024-08-30 13:10:00|7097.7|7082.7|7096|7081|7099|7084|7095.2|7080.2|4
1725023410000|2024-08-30 13:10:10|7096.4|7081.4|7096.7|7081.7|7096.7|7081.7|7096.4|7081.4|1
1725023430000|2024-08-30 13:10:30|7096.5|7081.5|7095.7|7080.7|7096.5|7081.5|7095.7|7080.7|1
1725023440000|2024-08-30 13:10:40|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|1
1725023450000|2024-08-30 13:10:50|7096.7|7081.7|7099.7|7084.7|7100|7085|7096.7|7081.7|1
1725023460000|2024-08-30 13:11:00|7099.5|7084.5|7098.2|7083.2|7100|7085|7098.2|7083.2|2
1725023470000|2024-08-30 13:11:10|7097.7|7082.7|7096.2|7081.2|7097.7|7082.7|7096.2|7081.2|1
1725023480000|2024-08-30 13:11:20|7096.5|7081.5|7100|7085|7100|7085|7096.5|7081.5|2
1725023490000|2024-08-30 13:11:30|7099.7|7084.7|7097.6|7082.6|7099.7|7084.7|7097.6|7082.6|1
1725023500000|2024-08-30 13:11:40|7098.5|7083.5|7098.7|7083.7|7098.7|7083.7|7098.5|7083.5|0
1725023510000|2024-08-30 13:11:50|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|6
1725023520000|2024-08-30 13:12:00|7100|7085|7101.2|7086.2|7101.2|7086.2|7100|7085|5
1725023530000|2024-08-30 13:12:10|7101.7|7086.7|7100.4|7085.4|7101.7|7086.7|7100.4|7085.4|12
1725023540000|2024-08-30 13:12:20|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1725023550000|2024-08-30 13:12:30|7099|7084|7098.7|7083.7|7099|7084|7098.5|7083.5|2
1725023560000|2024-08-30 13:12:40|7099|7084|7098.5|7083.5|7099|7084|7098.5|7083.5|1
1725023570000|2024-08-30 13:12:50|7100|7085|7100|7085|7100|7085|7100|7085|1
1725023580000|2024-08-30 13:13:00|7099.9|7084.9|7099.7|7084.7|7099.9|7084.9|7099.7|7084.7|1
1725023590000|2024-08-30 13:13:10|7100|7085|7100.2|7085.2|7100.2|7085.2|7100|7085|0
1725023620000|2024-08-30 13:13:40|7104.5|7089.5|7106.2|7091.2|7106.2|7091.2|7104.5|7089.5|3
1725023630000|2024-08-30 13:13:50|7106.5|7091.5|7105.5|7090.5|7107.2|7092.2|7105.5|7090.5|3
1725023640000|2024-08-30 13:14:00|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|1
1725023650000|2024-08-30 13:14:10|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725023670000|2024-08-30 13:14:30|7105.2|7090.2|7103.7|7088.7|7105.2|7090.2|7103.7|7088.7|3
1725023680000|2024-08-30 13:14:40|7105.2|7090.2|7108.7|7093.7|7108.7|7093.7|7105.2|7090.2|4
1725023700000|2024-08-30 13:15:00|7108.2|7093.2|7108.5|7093.5|7109.2|7094.2|7108.2|7093.2|5
1725023710000|2024-08-30 13:15:10|7108|7093|7106|7091|7108|7093|7105.7|7090.7|2
1725023720000|2024-08-30 13:15:20|7105.7|7090.7|7106|7091|7106|7091|7105.7|7090.7|0
1725023730000|2024-08-30 13:15:30|7106.3|7091.3|7106.6|7091.6|7107.5|7092.5|7106.3|7091.3|2
1725023740000|2024-08-30 13:15:40|7107|7092|7099.2|7084.2|7107|7092|7099|7084|11
1725023750000|2024-08-30 13:15:50|7100.2|7085.2|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|0
1725023760000|2024-08-30 13:16:00|7100.2|7085.2|7100.7|7085.7|7102.5|7087.5|7100.2|7085.2|1
1725023770000|2024-08-30 13:16:10|7101.3|7086.3|7102.2|7087.2|7103.2|7088.2|7101.3|7086.3|42
1725023780000|2024-08-30 13:16:20|7102.5|7087.5|7106.2|7091.2|7106.2|7091.2|7101.7|7086.7|4
1725023790000|2024-08-30 13:16:30|7106.7|7091.7|7106.2|7091.2|7106.7|7091.7|7106.2|7091.2|0
1725023820000|2024-08-30 13:17:00|7106|7091|7106|7091|7106|7091|7106|7091|0
1725023830000|2024-08-30 13:17:10|7104.5|7089.5|7104|7089|7104.8|7089.8|7104|7089|8
1725023840000|2024-08-30 13:17:20|7103|7088|7102.5|7087.5|7103|7088|7102.5|7087.5|0
1725023850000|2024-08-30 13:17:30|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|1
1725023880000|2024-08-30 13:18:00|7101.2|7086.2|7103|7088|7103|7088|7101.2|7086.2|7
1725023900000|2024-08-30 13:18:20|7103.5|7088.5|7102.5|7087.5|7103.5|7088.5|7102.5|7087.5|4
1725023910000|2024-08-30 13:18:30|7106.7|7091.7|7100.7|7085.7|7108|7093|7100.7|7085.7|10
1725023920000|2024-08-30 13:18:40|7101.3|7086.3|7098.7|7083.7|7101.5|7086.5|7098.2|7083.2|2
1725023930000|2024-08-30 13:18:50|7099|7084|7092.5|7077.5|7099|7084|7092.5|7077.5|1
1725023940000|2024-08-30 13:19:00|7091.2|7076.2|7091|7076|7091.2|7076.2|7091|7076|38
1725023950000|2024-08-30 13:19:10|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|1
1725023970000|2024-08-30 13:19:30|7093|7078|7096|7081|7096.3|7081.3|7093|7078|4
1725023980000|2024-08-30 13:19:40|7095|7080|7095|7080|7095.1|7080.1|7095|7080|2
1725023990000|2024-08-30 13:19:50|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7093.8|7078.8|1
1725024000000|2024-08-30 13:20:00|7093.3|7078.3|7095.3|7080.3|7095.3|7080.3|7093.3|7078.3|1
1725024010000|2024-08-30 13:20:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|10
1725024020000|2024-08-30 13:20:20|7089.5|7074.5|7085.5|7070.5|7089.5|7074.5|7085.5|7070.5|1
1725024030000|2024-08-30 13:20:30|7086|7071|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|0
1725024040000|2024-08-30 13:20:40|7085.5|7070.5|7085.5|7070.5|7086|7071|7085.5|7070.5|18
1725024050000|2024-08-30 13:20:50|7083|7068|7083|7068|7083|7068|7083|7068|1
1725024060000|2024-08-30 13:21:00|||||||||2
1725024070000|2024-08-30 13:21:10|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|6
1725024080000|2024-08-30 13:21:20|7083.5|7068.5|7084|7069|7085|7070|7083.5|7068.5|8
1725024090000|2024-08-30 13:21:30|7081|7066|7078.7|7063.7|7081|7066|7078.7|7063.7|46
1725024100000|2024-08-30 13:21:40|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|1
1725024120000|2024-08-30 13:22:00|7080|7065|7082.2|7067.2|7082.2|7067.2|7079.2|7064.2|4
1725024130000|2024-08-30 13:22:10|7082.4|7067.4|7080.9|7065.9|7082.9|7067.9|7080.9|7065.9|3
1725024140000|2024-08-30 13:22:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1725024160000|2024-08-30 13:22:40|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1725024170000|2024-08-30 13:22:50|7081.2|7066.2|7081.7|7066.7|7081.7|7066.7|7081.2|7066.2|2
1725024180000|2024-08-30 13:23:00|7082.2|7067.2|7084.2|7069.2|7084.7|7069.7|7082.2|7067.2|1
1725024210000|2024-08-30 13:23:30|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|15
1725024230000|2024-08-30 13:23:50|7086.2|7071.2|7090.5|7075.5|7090.5|7075.5|7086.2|7071.2|2
1725024240000|2024-08-30 13:24:00|7090.2|7075.2|7090.7|7075.7|7092|7077|7090|7075|4
1725024250000|2024-08-30 13:24:10|7091|7076|7092.2|7077.2|7092.2|7077.2|7091|7076|0
1725024260000|2024-08-30 13:24:20|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|2
1725024270000|2024-08-30 13:24:30|7091.2|7076.2|7089.2|7074.2|7091.2|7076.2|7089.2|7074.2|5
1725024290000|2024-08-30 13:24:50|7088.7|7073.7|7089.7|7074.7|7089.7|7074.7|7088.7|7073.7|0
1725024300000|2024-08-30 13:25:00|7090|7075|7091.4|7076.4|7092.2|7077.2|7090|7075|2
1725024310000|2024-08-30 13:25:10|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|1
1725024330000|2024-08-30 13:25:30|7090.9|7075.9|7090.5|7075.5|7090.9|7075.9|7090.2|7075.2|1
1725024340000|2024-08-30 13:25:40|7091|7076|7092.7|7077.7|7092.7|7077.7|7091|7076|1
1725024350000|2024-08-30 13:25:50|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1725024360000|2024-08-30 13:26:00|7089.7|7074.7|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|1
1725024370000|2024-08-30 13:26:10|7090|7075|7090.2|7075.2|7090.2|7075.2|7090|7075|1
1725024390000|2024-08-30 13:26:30|7091.2|7076.2|7090.7|7075.7|7091.2|7076.2|7090.7|7075.7|0
1725024400000|2024-08-30 13:26:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725024420000|2024-08-30 13:27:00|7090.5|7075.5|7090.4|7075.4|7091.2|7076.2|7090.4|7075.4|1
1725024430000|2024-08-30 13:27:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725024450000|2024-08-30 13:27:30|7090|7075|7090|7075|7090|7075|7090|7075|1
1725024460000|2024-08-30 13:27:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725024470000|2024-08-30 13:27:50|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|0
1725024480000|2024-08-30 13:28:00|7092.2|7077.2|7092.7|7077.7|7092.9|7077.9|7092.2|7077.2|45
1725024490000|2024-08-30 13:28:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1725024500000|2024-08-30 13:28:20|7093.5|7078.5|7094.7|7079.7|7095|7080|7093.5|7078.5|2
1725024510000|2024-08-30 13:28:30|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|1
1725024520000|2024-08-30 13:28:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|2
1725024530000|2024-08-30 13:28:50|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|2
1725024540000|2024-08-30 13:29:00|7097|7082|7096.2|7081.2|7097|7082|7096.2|7081.2|0
1725024560000|2024-08-30 13:29:20|7096.7|7081.7|7098.2|7083.2|7098.2|7083.2|7096.7|7081.7|1
1725024600000|2024-08-30 13:30:00|7097.9|7082.9|7098.7|7083.7|7099|7084|7095.5|7080.5|12
1725024610000|2024-08-30 13:30:10|7099|7084|7095.7|7080.7|7100.1|7085.1|7095.2|7080.2|8
1725024620000|2024-08-30 13:30:20|7095.2|7080.2|7097.2|7082.2|7097.2|7082.2|7095.2|7080.2|3
1725024630000|2024-08-30 13:30:30|7097|7082|7099.5|7084.5|7099.5|7084.5|7097|7082|4
1725024640000|2024-08-30 13:30:40|7099|7084|7096.2|7081.2|7099|7084|7096.2|7081.2|2
1725024650000|2024-08-30 13:30:50|7096.5|7081.5|7096.7|7081.7|7096.7|7081.7|7096.2|7081.2|2
1725024660000|2024-08-30 13:31:00|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|4
1725024670000|2024-08-30 13:31:10|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|0
1725024680000|2024-08-30 13:31:20|7097.9|7082.9|7099|7084|7099|7084|7096.9|7081.9|3
1725024690000|2024-08-30 13:31:30|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|1
1725024700000|2024-08-30 13:31:40|7097.2|7082.2|7094.7|7079.7|7097.2|7082.2|7094.7|7079.7|6
1725024710000|2024-08-30 13:31:50|7095|7080|7095.5|7080.5|7095.5|7080.5|7094.7|7079.7|1
1725024720000|2024-08-30 13:32:00|7095.7|7080.7|7096|7081|7096|7081|7095.7|7080.7|1
1725024730000|2024-08-30 13:32:10|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1725024750000|2024-08-30 13:32:30|7099|7084|7101.2|7086.2|7104.5|7089.5|7099|7084|36
1725024760000|2024-08-30 13:32:40|7101|7086|7101.7|7086.7|7102.5|7087.5|7100.5|7085.5|4
1725024770000|2024-08-30 13:32:50|7102|7087|7104.5|7089.5|7104.7|7089.7|7102|7087|9
1725024790000|2024-08-30 13:33:10|7105.3|7090.3|7105|7090|7106|7091|7105|7090|8
1725024800000|2024-08-30 13:33:20|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|2
1725024810000|2024-08-30 13:33:30|7102.7|7087.7|7101.5|7086.5|7102.7|7087.7|7101.2|7086.2|8
1725024820000|2024-08-30 13:33:40|7102|7087|7102.2|7087.2|7102.2|7087.2|7101.4|7086.4|0
1725024830000|2024-08-30 13:33:50|7100|7085|7100|7085|7100|7085|7100|7085|3
1725024840000|2024-08-30 13:34:00|7100.5|7085.5|7100|7085|7100.7|7085.7|7099.7|7084.7|2
1725024850000|2024-08-30 13:34:10|7098.5|7083.5|7096.7|7081.7|7098.5|7083.5|7096.7|7081.7|1
1725024860000|2024-08-30 13:34:20|7096.2|7081.2|7096.2|7081.2|7096.5|7081.5|7096.2|7081.2|0
1725024870000|2024-08-30 13:34:30|7096.5|7081.5|7095.7|7080.7|7096.5|7081.5|7095.7|7080.7|0
1725024880000|2024-08-30 13:34:40|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.9|7080.9|0
1725024890000|2024-08-30 13:34:50|||||||||1
1725024900000|2024-08-30 13:35:00|||||||||1
1725024920000|2024-08-30 13:35:20|7096.7|7081.7|7096.2|7081.2|7096.7|7081.7|7096.2|7081.2|2
1725024930000|2024-08-30 13:35:30|7096.5|7081.5|7095.9|7080.9|7099|7084|7095.9|7080.9|8
1725024940000|2024-08-30 13:35:40|7095.7|7080.7|7095.2|7080.2|7095.7|7080.7|7095.2|7080.2|3
1725024950000|2024-08-30 13:35:50|7093.2|7078.2|7092.5|7077.5|7093.2|7078.2|7092.2|7077.2|7
1725024960000|2024-08-30 13:36:00|7091.2|7076.2|7091.4|7076.4|7091.7|7076.7|7091.2|7076.2|3
1725024970000|2024-08-30 13:36:10|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|0
1725024990000|2024-08-30 13:36:30|7090.5|7075.5|7091.8|7076.8|7091.8|7076.8|7090.5|7075.5|4
1725025000000|2024-08-30 13:36:40|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725025010000|2024-08-30 13:36:50|7092.5|7077.5|7092.2|7077.2|7092.5|7077.5|7092.2|7077.2|0
1725025030000|2024-08-30 13:37:10|7091.9|7076.9|7091.7|7076.7|7091.9|7076.9|7091.7|7076.7|0
1725025050000|2024-08-30 13:37:30|7092|7077|7092.2|7077.2|7092.5|7077.5|7092|7077|1
1725025060000|2024-08-30 13:37:40|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.2|7077.2|0
1725025070000|2024-08-30 13:37:50|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|6
1725025090000|2024-08-30 13:38:10|7091.7|7076.7|7093|7078|7093|7078|7091.4|7076.4|2
1725025100000|2024-08-30 13:38:20|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|1
1725025110000|2024-08-30 13:38:30|7091.2|7076.2|7089.9|7074.9|7091.2|7076.2|7089.9|7074.9|1
1725025120000|2024-08-30 13:38:40|7088.9|7073.9|7088.7|7073.7|7088.9|7073.9|7088|7073|5
1725025130000|2024-08-30 13:38:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725025150000|2024-08-30 13:39:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725025160000|2024-08-30 13:39:20|7089.4|7074.4|7090|7075|7090|7075|7089.2|7074.2|1
1725025180000|2024-08-30 13:39:40|7091.7|7076.7|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|0
1725025190000|2024-08-30 13:39:50|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725025200000|2024-08-30 13:40:00|7093.2|7078.2|7093.5|7078.5|7093.5|7078.5|7093.2|7078.2|0
1725025210000|2024-08-30 13:40:10|7094|7079|7093.7|7078.7|7097|7082|7093.7|7078.7|73
1725025220000|2024-08-30 13:40:20|7095.2|7080.2|7095.4|7080.4|7096|7081|7095.2|7080.2|0
1725025230000|2024-08-30 13:40:30|7095.2|7080.2|7093.2|7078.2|7095.2|7080.2|7093.2|7078.2|3
1725025240000|2024-08-30 13:40:40|7093.5|7078.5|7093.7|7078.7|7093.7|7078.7|7093.5|7078.5|0
1725025250000|2024-08-30 13:40:50|7092.6|7077.6|7089.4|7074.4|7092.6|7077.6|7089.2|7074.2|6
1725025260000|2024-08-30 13:41:00|7089.2|7074.2|7088.7|7073.7|7089.7|7074.7|7088.7|7073.7|3
1725025270000|2024-08-30 13:41:10|7087.7|7072.7|7089|7074|7089|7074|7087.2|7072.2|5
1725025290000|2024-08-30 13:41:30|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.2|7073.2|1
1725025300000|2024-08-30 13:41:40|7089.2|7074.2|7090.9|7075.9|7090.9|7075.9|7089.2|7074.2|3
1725025320000|2024-08-30 13:42:00|7090.7|7075.7|7088.2|7073.2|7090.7|7075.7|7088.2|7073.2|5
1725025330000|2024-08-30 13:42:10|7088.5|7073.5|7090.9|7075.9|7090.9|7075.9|7088.5|7073.5|2
1725025350000|2024-08-30 13:42:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.2|7075.2|0
1725025380000|2024-08-30 13:43:00|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|1
1725025390000|2024-08-30 13:43:10|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|3
1725025400000|2024-08-30 13:43:20|7088.9|7073.9|7089.2|7074.2|7089.9|7074.9|7088.9|7073.9|4
1725025410000|2024-08-30 13:43:30|7089.4|7074.4|7090.2|7075.2|7090.2|7075.2|7089.4|7074.4|1
1725025420000|2024-08-30 13:43:40|7090.7|7075.7|7089.9|7074.9|7090.7|7075.7|7089.9|7074.9|1
1725025430000|2024-08-30 13:43:50|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725025460000|2024-08-30 13:44:20|7090.7|7075.7|7091.5|7076.5|7091.5|7076.5|7090.7|7075.7|1
1725025470000|2024-08-30 13:44:30|7091.2|7076.2|7092|7077|7092|7077|7091.2|7076.2|1
1725025480000|2024-08-30 13:44:40|7092.3|7077.3|7095.5|7080.5|7095.5|7080.5|7092.3|7077.3|1
1725025500000|2024-08-30 13:45:00|7094.7|7079.7|7093.4|7078.4|7094.7|7079.7|7091.4|7076.4|10
1725025510000|2024-08-30 13:45:10|7092.2|7077.2|7092.4|7077.4|7092.7|7077.7|7091.9|7076.9|5
1725025520000|2024-08-30 13:45:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725025530000|2024-08-30 13:45:30|7093|7078|7092.7|7077.7|7093.2|7078.2|7092.4|7077.4|7
1725025540000|2024-08-30 13:45:40|7092.5|7077.5|7092.7|7077.7|7092.7|7077.7|7092.5|7077.5|2
1725025550000|2024-08-30 13:45:50|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|7
1725025560000|2024-08-30 13:46:00|7091.9|7076.9|7092.2|7077.2|7092.5|7077.5|7091.9|7076.9|2
1725025570000|2024-08-30 13:46:10|7091.2|7076.2|7089.9|7074.9|7091.2|7076.2|7089.7|7074.7|6
1725025580000|2024-08-30 13:46:20|7089.4|7074.4|7087.7|7072.7|7089.4|7074.4|7087.7|7072.7|6
1725025590000|2024-08-30 13:46:30|7087.2|7072.2|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|2
1725025600000|2024-08-30 13:46:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|1
1725025610000|2024-08-30 13:46:50|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|10
1725025620000|2024-08-30 13:47:00|7085.9|7070.9|7082.9|7067.9|7085.9|7070.9|7082.7|7067.7|43
1725025630000|2024-08-30 13:47:10|7083.2|7068.2|7080.2|7065.2|7083.2|7068.2|7080.2|7065.2|9
1725025640000|2024-08-30 13:47:20|7079.7|7064.7|7078.7|7063.7|7079.7|7064.7|7078.7|7063.7|13
1725025650000|2024-08-30 13:47:30|7077|7062|7073.7|7058.7|7077|7062|7073.7|7058.7|15
1725025660000|2024-08-30 13:47:40|7073.9|7058.9|7079.2|7064.2|7079.2|7064.2|7073.9|7058.9|11
1725025670000|2024-08-30 13:47:50|7078.9|7063.9|7078.7|7063.7|7078.9|7063.9|7078.7|7063.7|3
1725025680000|2024-08-30 13:48:00|7078.4|7063.4|7075.7|7060.7|7078.4|7063.4|7075.7|7060.7|3
1725025690000|2024-08-30 13:48:10|7075.4|7060.4|7074.7|7059.7|7075.4|7060.4|7073.9|7058.9|2
1725025710000|2024-08-30 13:48:30|7074.4|7059.4|7074.7|7059.7|7074.7|7059.7|7074.4|7059.4|1
1725025720000|2024-08-30 13:48:40|7076.4|7061.4|7078.7|7063.7|7078.7|7063.7|7076.4|7061.4|8
1725025730000|2024-08-30 13:48:50|7078|7063|7073.4|7058.4|7078|7063|7073.4|7058.4|7
1725025740000|2024-08-30 13:49:00|7073.2|7058.2|7072.2|7057.2|7073.7|7058.7|7072.2|7057.2|2
1725025750000|2024-08-30 13:49:10|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|5
1725025760000|2024-08-30 13:49:20|||||||||1
1725025770000|2024-08-30 13:49:30|7070.4|7055.4|7066.1|7051.1|7070.4|7055.4|7066.1|7051.1|82
1725025780000|2024-08-30 13:49:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|8
1725025790000|2024-08-30 13:49:50|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|15
1725025800000|2024-08-30 13:50:00|7065.6|7050.6|7064.9|7049.9|7066.6|7051.6|7064.3|7049.3|45
1725025810000|2024-08-30 13:50:10|7065.1|7050.1|7070.9|7055.9|7070.9|7055.9|7065.1|7050.1|18
1725025820000|2024-08-30 13:50:20|7071.4|7056.4|7068.6|7053.6|7071.4|7056.4|7068.3|7053.3|4
1725025830000|2024-08-30 13:50:30|7068.8|7053.8|7065.6|7050.6|7068.8|7053.8|7065.6|7050.6|7
1725025840000|2024-08-30 13:50:40|7064.1|7049.1|7065.1|7050.1|7065.3|7050.3|7064|7049|6
1725025850000|2024-08-30 13:50:50|7064.8|7049.8|7065.6|7050.6|7065.6|7050.6|7064.6|7049.6|15
1725025860000|2024-08-30 13:51:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1725025870000|2024-08-30 13:51:10|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|9
1725025880000|2024-08-30 13:51:20|||||||||3
1725025900000|2024-08-30 13:51:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|6
1725025910000|2024-08-30 13:51:50|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.3|7055.3|0
1725025920000|2024-08-30 13:52:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|1
1725025930000|2024-08-30 13:52:10|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7068.6|7053.6|4
1725025950000|2024-08-30 13:52:30|7070.1|7055.1|7070.6|7055.6|7070.6|7055.6|7070.1|7055.1|18
1725025960000|2024-08-30 13:52:40|7072.6|7057.6|7073.4|7058.4|7073.4|7058.4|7072.6|7057.6|1
1725025970000|2024-08-30 13:52:50|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1725025980000|2024-08-30 13:53:00|7073.6|7058.6|7074.9|7059.9|7074.9|7059.9|7073.6|7058.6|1
1725025990000|2024-08-30 13:53:10|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|22
1725026000000|2024-08-30 13:53:20|7076.1|7061.1|7076.1|7061.1|7076.4|7061.4|7076.1|7061.1|0
1725026010000|2024-08-30 13:53:30|7075.9|7060.9|7073.6|7058.6|7075.9|7060.9|7073.1|7058.1|5
1725026020000|2024-08-30 13:53:40|7073.1|7058.1|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|3
1725026030000|2024-08-30 13:53:50|7071.6|7056.6|7070.9|7055.9|7071.9|7056.9|7070.6|7055.6|2
1725026040000|2024-08-30 13:54:00|7071.1|7056.1|7069.6|7054.6|7071.1|7056.1|7069.6|7054.6|1
1725026050000|2024-08-30 13:54:10|7069.3|7054.3|7068.1|7053.1|7069.3|7054.3|7067.6|7052.6|7
1725026060000|2024-08-30 13:54:20|7067.8|7052.8|7065.8|7050.8|7067.8|7052.8|7065.6|7050.6|46
1725026070000|2024-08-30 13:54:30|7065.5|7050.5|7065.3|7050.3|7065.5|7050.5|7065.3|7050.3|2
1725026080000|2024-08-30 13:54:40|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|9
1725026090000|2024-08-30 13:54:50|7066.6|7051.6|7066.1|7051.1|7066.6|7051.6|7065.6|7050.6|2
1725026100000|2024-08-30 13:55:00|||||||||1
1725026110000|2024-08-30 13:55:10|7066.3|7051.3|7064.3|7049.3|7066.3|7051.3|7064.3|7049.3|4
1725026120000|2024-08-30 13:55:20|7063.6|7048.6|7063.3|7048.3|7063.6|7048.6|7063.3|7048.3|5
1725026130000|2024-08-30 13:55:30|7062.3|7047.3|7062.8|7047.8|7062.8|7047.8|7061.3|7046.3|15
1725026140000|2024-08-30 13:55:40|7060.3|7045.3|7064.9|7049.9|7064.9|7049.9|7060.3|7045.3|10
1725026150000|2024-08-30 13:55:50|7064.8|7049.8|7064.3|7049.3|7065.3|7050.3|7064.3|7049.3|1
1725026160000|2024-08-30 13:56:00|7063.8|7048.8|7060.5|7045.5|7063.8|7048.8|7060.5|7045.5|4
1725026170000|2024-08-30 13:56:10|7060|7045|7053.8|7038.8|7060|7045|7053|7038|13
1725026180000|2024-08-30 13:56:20|7054.3|7039.3|7051.3|7036.3|7056|7041|7051.3|7036.3|11
1725026190000|2024-08-30 13:56:30|7051.5|7036.5|7051.3|7036.3|7053|7038|7051.3|7036.3|6
1725026200000|2024-08-30 13:56:40|7051.5|7036.5|7049.3|7034.3|7052.2|7037.2|7049.3|7034.3|21
1725026210000|2024-08-30 13:56:50|7048.8|7033.8|7050.1|7035.1|7050.1|7035.1|7048.8|7033.8|1
1725026220000|2024-08-30 13:57:00|7049.9|7034.9|7049.3|7034.3|7049.9|7034.9|7049.3|7034.3|4
1725026230000|2024-08-30 13:57:10|7049.5|7034.5|7052|7037|7052|7037|7049.5|7034.5|4
1725026240000|2024-08-30 13:57:20|7051.8|7036.8|7050.8|7035.8|7051.8|7036.8|7050.8|7035.8|0
1725026250000|2024-08-30 13:57:30|7050.5|7035.5|7051.5|7036.5|7052|7037|7050.5|7035.5|3
1725026260000|2024-08-30 13:57:40|7050.2|7035.2|7048.8|7033.8|7050.2|7035.2|7048.8|7033.8|4
1725026270000|2024-08-30 13:57:50|7049.3|7034.3|7049.5|7034.5|7049.5|7034.5|7048.8|7033.8|2
1725026280000|2024-08-30 13:58:00|7049|7034|7042|7027|7049|7034|7042|7027|19
1725026290000|2024-08-30 13:58:10|7043|7028|7045|7030|7045.3|7030.3|7041.5|7026.5|15
1725026300000|2024-08-30 13:58:20|7045.6|7030.6|7047.8|7032.8|7048|7033|7045.6|7030.6|3
1725026310000|2024-08-30 13:58:30|7047.5|7032.5|7049.5|7034.5|7050.6|7035.6|7047.5|7032.5|3
1725026320000|2024-08-30 13:58:40|7047.3|7032.3|7048|7033|7048|7033|7047.3|7032.3|3
1725026330000|2024-08-30 13:58:50|7048.3|7033.3|7048.5|7033.5|7048.5|7033.5|7048.3|7033.3|0
1725026340000|2024-08-30 13:59:00|7048.6|7033.6|7051.1|7036.1|7051.1|7036.1|7048.6|7033.6|2
1725026350000|2024-08-30 13:59:10|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1725026360000|2024-08-30 13:59:20|7050.6|7035.6|7049.1|7034.1|7050.6|7035.6|7049.1|7034.1|1
1725026370000|2024-08-30 13:59:30|7049.6|7034.6|7046.8|7031.8|7049.6|7034.6|7046.8|7031.8|5
1725026380000|2024-08-30 13:59:40|7046.6|7031.6|7044.1|7029.1|7048.1|7033.1|7044.1|7029.1|32
1725026390000|2024-08-30 13:59:50|7043.9|7028.9|7043.3|7028.3|7044.8|7029.8|7043.3|7028.3|10
1725026400000|2024-08-30 14:00:00|7043.6|7028.6|7043.1|7028.1|7044.6|7029.6|7043.1|7028.1|3
1725026410000|2024-08-30 14:00:10|7044.1|7029.1|7039.8|7024.8|7044.4|7029.4|7039.8|7024.8|5
1725026420000|2024-08-30 14:00:20|7038.6|7023.6|7036.5|7021.5|7038.8|7023.8|7035.5|7020.5|16
1725026430000|2024-08-30 14:00:30|7035.8|7020.8|7029|7014|7035.8|7020.8|7029|7014|23
1725026440000|2024-08-30 14:00:40|7029.3|7014.3|7036.8|7021.8|7036.8|7021.8|7029.3|7014.3|21
1725026450000|2024-08-30 14:00:50|7038.5|7023.5|7036.1|7021.1|7038.5|7023.5|7035.8|7020.8|26
1725026460000|2024-08-30 14:01:00|7036.3|7021.3|7039.8|7024.8|7040.3|7025.3|7036.3|7021.3|27
1725026470000|2024-08-30 14:01:10|7038.3|7023.3|7039.8|7024.8|7039.8|7024.8|7038.3|7023.3|2
1725026480000|2024-08-30 14:01:20|7039.6|7024.6|7043.6|7028.6|7043.6|7028.6|7037.1|7022.1|22
1725026490000|2024-08-30 14:01:30|7041.8|7026.8|7039.1|7024.1|7042.1|7027.1|7039.1|7024.1|5
1725026500000|2024-08-30 14:01:40|7039.4|7024.4|7036.3|7021.3|7041.1|7026.1|7036.3|7021.3|14
1725026510000|2024-08-30 14:01:50|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|2
1725026520000|2024-08-30 14:02:00|7037|7022|7040.6|7025.6|7040.6|7025.6|7037|7022|3
1725026530000|2024-08-30 14:02:10|7041.4|7026.4|7041.1|7026.1|7042.4|7027.4|7041.1|7026.1|7
1725026540000|2024-08-30 14:02:20|7041.9|7026.9|7040.8|7025.8|7041.9|7026.9|7040.8|7025.8|6
1725026550000|2024-08-30 14:02:30|7040.6|7025.6|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|0
1725026560000|2024-08-30 14:02:40|7038.6|7023.6|7037.6|7022.6|7038.6|7023.6|7037.6|7022.6|1
1725026580000|2024-08-30 14:03:00|7037.8|7022.8|7044.9|7029.9|7044.9|7029.9|7037.8|7022.8|1
1725026590000|2024-08-30 14:03:10|7043.8|7028.8|7042.6|7027.6|7043.8|7028.8|7042.3|7027.3|3
1725026600000|2024-08-30 14:03:20|7043.1|7028.1|7041.3|7026.3|7044.1|7029.1|7041.3|7026.3|2
1725026610000|2024-08-30 14:03:30|7041.6|7026.6|7044.1|7029.1|7044.1|7029.1|7041.6|7026.6|2
1725026620000|2024-08-30 14:03:40|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|2
1725026640000|2024-08-30 14:04:00|7042.6|7027.6|7039.6|7024.6|7042.6|7027.6|7039.6|7024.6|5
1725026660000|2024-08-30 14:04:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725026670000|2024-08-30 14:04:30|7038.6|7023.6|7043.6|7028.6|7043.9|7028.9|7037.6|7022.6|14
1725026680000|2024-08-30 14:04:40|7043.1|7028.1|7043.9|7028.9|7043.9|7028.9|7043.1|7028.1|0
1725026690000|2024-08-30 14:04:50|7044.9|7029.9|7045.8|7030.8|7046.4|7031.4|7044.6|7029.6|0
1725026700000|2024-08-30 14:05:00|7045.6|7030.6|7044.6|7029.6|7045.6|7030.6|7043.8|7028.8|1
1725026710000|2024-08-30 14:05:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1725026720000|2024-08-30 14:05:20|7045.3|7030.3|7046.1|7031.1|7046.4|7031.4|7045.3|7030.3|9
1725026730000|2024-08-30 14:05:30|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|5
1725026740000|2024-08-30 14:05:40|7043.1|7028.1|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|1
1725026750000|2024-08-30 14:05:50|7043.1|7028.1|7042.6|7027.6|7043.4|7028.4|7042.6|7027.6|1
1725026760000|2024-08-30 14:06:00|7042.9|7027.9|7044.1|7029.1|7044.1|7029.1|7042.9|7027.9|2
1725026770000|2024-08-30 14:06:10|7045.9|7030.9|7045.4|7030.4|7047.4|7032.4|7044.9|7029.9|10
1725026780000|2024-08-30 14:06:20|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7
1725026800000|2024-08-30 14:06:40|7045.4|7030.4|7042.1|7027.1|7046.9|7031.9|7042.1|7027.1|7
1725026810000|2024-08-30 14:06:50|||||||||1
1725026820000|2024-08-30 14:07:00|7042.9|7027.9|7041.4|7026.4|7043.4|7028.4|7041.4|7026.4|3
1725026830000|2024-08-30 14:07:10|7041.1|7026.1|7041.4|7026.4|7041.4|7026.4|7041.1|7026.1|0
1725026840000|2024-08-30 14:07:20|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|1
1725026850000|2024-08-30 14:07:30|||||||||2
1725026860000|2024-08-30 14:07:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|3
1725026870000|2024-08-30 14:07:50|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|2
1725026880000|2024-08-30 14:08:00|7043.4|7028.4|7043.1|7028.1|7043.4|7028.4|7042.9|7027.9|12
1725026900000|2024-08-30 14:08:20|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|6
1725026910000|2024-08-30 14:08:30|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|1
1725026920000|2024-08-30 14:08:40|7041.8|7026.8|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|0
1725026930000|2024-08-30 14:08:50|7041.1|7026.1|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|1
1725026940000|2024-08-30 14:09:00|||||||||1
1725026950000|2024-08-30 14:09:10|7042.6|7027.6|7046.4|7031.4|7046.4|7031.4|7042.6|7027.6|22
1725026960000|2024-08-30 14:09:20|7046.1|7031.1|7046.1|7031.1|7046.6|7031.6|7045.6|7030.6|11
1725026970000|2024-08-30 14:09:30|7046.6|7031.6|7046.1|7031.1|7046.6|7031.6|7046.1|7031.1|14
1725026980000|2024-08-30 14:09:40|7046.6|7031.6|7046.1|7031.1|7046.6|7031.6|7046.1|7031.1|4
1725026990000|2024-08-30 14:09:50|7046.4|7031.4|7046.6|7031.6|7048.1|7033.1|7046.4|7031.4|16
1725027000000|2024-08-30 14:10:00|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1725027020000|2024-08-30 14:10:20|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|1
1725027030000|2024-08-30 14:10:30|7047.6|7032.6|7046.1|7031.1|7047.6|7032.6|7045.8|7030.8|10
1725027040000|2024-08-30 14:10:40|7046.6|7031.6|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|1
1725027050000|2024-08-30 14:10:50|7047.3|7032.3|7050.1|7035.1|7050.1|7035.1|7047.3|7032.3|7
1725027060000|2024-08-30 14:11:00|7050.6|7035.6|7050.9|7035.9|7050.9|7035.9|7050.1|7035.1|7
1725027070000|2024-08-30 14:11:10|7051.1|7036.1|7047.6|7032.6|7051.4|7036.4|7047.6|7032.6|13
1725027080000|2024-08-30 14:11:20|7047.9|7032.9|7046.6|7031.6|7047.9|7032.9|7046.4|7031.4|2
1725027090000|2024-08-30 14:11:30|7046.9|7031.9|7047.4|7032.4|7048.4|7033.4|7046.6|7031.6|2
1725027100000|2024-08-30 14:11:40|7046.4|7031.4|7046.6|7031.6|7046.6|7031.6|7046.4|7031.4|4
1725027110000|2024-08-30 14:11:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|4
1725027120000|2024-08-30 14:12:00|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725027130000|2024-08-30 14:12:10|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|1
1725027140000|2024-08-30 14:12:20|7048.1|7033.1|7046.1|7031.1|7048.1|7033.1|7046.1|7031.1|7
1725027150000|2024-08-30 14:12:30|7046.8|7031.8|7046.1|7031.1|7046.8|7031.8|7046.1|7031.1|3
1725027160000|2024-08-30 14:12:40|7046.8|7031.8|7047.6|7032.6|7048.1|7033.1|7046.8|7031.8|13
1725027170000|2024-08-30 14:12:50|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|2
1725027180000|2024-08-30 14:13:00|7047.1|7032.1|7041.8|7026.8|7047.1|7032.1|7041.8|7026.8|22
1725027190000|2024-08-30 14:13:10|7041.6|7026.6|7041.8|7026.8|7043.3|7028.3|7041.6|7026.6|8
1725027200000|2024-08-30 14:13:20|7041.6|7026.6|7043.3|7028.3|7043.3|7028.3|7041.6|7026.6|1
1725027210000|2024-08-30 14:13:30|7041.6|7026.6|7038.5|7023.5|7041.6|7026.6|7038.1|7023.1|9
1725027220000|2024-08-30 14:13:40|7037.3|7022.3|7036|7021|7038.1|7023.1|7036|7021|1
1725027230000|2024-08-30 14:13:50|7035.8|7020.8|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|0
1725027240000|2024-08-30 14:14:00|7035.8|7020.8|7035.8|7020.8|7036.1|7021.1|7035.8|7020.8|16
1725027250000|2024-08-30 14:14:10|7034.1|7019.1|7032.6|7017.6|7034.1|7019.1|7032.6|7017.6|5
1725027260000|2024-08-30 14:14:20|7032.8|7017.8|7035.6|7020.6|7035.6|7020.6|7032.8|7017.8|4
1725027270000|2024-08-30 14:14:30|7035.8|7020.8|7035.6|7020.6|7035.8|7020.8|7035.1|7020.1|6
1725027280000|2024-08-30 14:14:40|7036.1|7021.1|7036.6|7021.6|7036.6|7021.6|7036.1|7021.1|2
1725027290000|2024-08-30 14:14:50|7037.9|7022.9|7039.6|7024.6|7039.6|7024.6|7037.9|7022.9|14
1725027300000|2024-08-30 14:15:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1725027310000|2024-08-30 14:15:10|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|0
1725027320000|2024-08-30 14:15:20|7042.8|7027.8|7044.6|7029.6|7044.6|7029.6|7042.8|7027.8|4
1725027330000|2024-08-30 14:15:30|7044.3|7029.3|7046.6|7031.6|7046.6|7031.6|7044.3|7029.3|1
1725027340000|2024-08-30 14:15:40|7047.1|7032.1|7048.6|7033.6|7048.6|7033.6|7047.1|7032.1|1
1725027350000|2024-08-30 14:15:50|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725027370000|2024-08-30 14:16:10|||||||||1
1725027380000|2024-08-30 14:16:20|7050.1|7035.1|7050.4|7035.4|7050.4|7035.4|7050.1|7035.1|2
1725027390000|2024-08-30 14:16:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1725027400000|2024-08-30 14:16:40|7051.1|7036.1|7050.7|7035.7|7051.1|7036.1|7048.9|7033.9|1
1725027410000|2024-08-30 14:16:50|7050.9|7035.9|7056.2|7041.2|7056.2|7041.2|7050.9|7035.9|4
1725027420000|2024-08-30 14:17:00|7055.2|7040.2|7058.9|7043.9|7059.2|7044.2|7055.2|7040.2|3
1725027430000|2024-08-30 14:17:10|7058.7|7043.7|7061.2|7046.2|7061.4|7046.4|7058.7|7043.7|14
1725027440000|2024-08-30 14:17:20|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1725027450000|2024-08-30 14:17:30|7061.7|7046.7|7061.2|7046.2|7061.7|7046.7|7061.2|7046.2|4
1725027460000|2024-08-30 14:17:40|7061.7|7046.7|7062.2|7047.2|7062.7|7047.7|7061.7|7046.7|2
1725027470000|2024-08-30 14:17:50|7062.7|7047.7|7066.7|7051.7|7066.7|7051.7|7062.7|7047.7|5
1725027480000|2024-08-30 14:18:00|7068.7|7053.7|7065.8|7050.8|7068.7|7053.7|7065.8|7050.8|4
1725027490000|2024-08-30 14:18:10|7064.7|7049.7|7062.4|7047.4|7065.2|7050.2|7062.4|7047.4|6
1725027500000|2024-08-30 14:18:20|7062.7|7047.7|7064.2|7049.2|7064.7|7049.7|7061.7|7046.7|15
1725027510000|2024-08-30 14:18:30|7064.7|7049.7|7063.7|7048.7|7065.7|7050.7|7062.7|7047.7|3
1725027520000|2024-08-30 14:18:40|7063.1|7048.1|7062.7|7047.7|7063.1|7048.1|7062.7|7047.7|0
1725027530000|2024-08-30 14:18:50|7063.2|7048.2|7062.9|7047.9|7063.2|7048.2|7062.9|7047.9|2
1725027540000|2024-08-30 14:19:00|7062.7|7047.7|7063.9|7048.9|7063.9|7048.9|7062.7|7047.7|2
1725027550000|2024-08-30 14:19:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|1
1725027560000|2024-08-30 14:19:20|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|1
1725027570000|2024-08-30 14:19:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1725027580000|2024-08-30 14:19:40|7064.2|7049.2|7061.7|7046.7|7064.2|7049.2|7061.7|7046.7|3
1725027590000|2024-08-30 14:19:50|7062.5|7047.5|7063.4|7048.4|7063.4|7048.4|7062.5|7047.5|2
1725027600000|2024-08-30 14:20:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1725027610000|2024-08-30 14:20:10|7064.7|7049.7|7062.2|7047.2|7064.7|7049.7|7060.7|7045.7|7
1725027620000|2024-08-30 14:20:20|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|0
1725027640000|2024-08-30 14:20:40|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|0
1725027650000|2024-08-30 14:20:50|7062.4|7047.4|7064.7|7049.7|7064.7|7049.7|7062.4|7047.4|7
1725027670000|2024-08-30 14:21:10|7064.9|7049.9|7065.7|7050.7|7065.7|7050.7|7064.9|7049.9|2
1725027690000|2024-08-30 14:21:30|7065.9|7050.9|7065.2|7050.2|7067.2|7052.2|7065.2|7050.2|8
1725027700000|2024-08-30 14:21:40|7065.4|7050.4|7066.4|7051.4|7066.4|7051.4|7065.4|7050.4|0
1725027710000|2024-08-30 14:21:50|7067.7|7052.7|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|1
1725027730000|2024-08-30 14:22:10|7068.4|7053.4|7065.7|7050.7|7068.7|7053.7|7065.7|7050.7|8
1725027740000|2024-08-30 14:22:20|7066.4|7051.4|7068.9|7053.9|7068.9|7053.9|7066.4|7051.4|0
1725027750000|2024-08-30 14:22:30|7068.7|7053.7|7069.4|7054.4|7069.4|7054.4|7068.7|7053.7|1
1725027760000|2024-08-30 14:22:40|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|0
1725027770000|2024-08-30 14:22:50|7069.7|7054.7|7069.9|7054.9|7069.9|7054.9|7069.7|7054.7|1
1725027780000|2024-08-30 14:23:00|7070.2|7055.2|7067.7|7052.7|7070.2|7055.2|7067.7|7052.7|2
1725027790000|2024-08-30 14:23:10|7067.2|7052.2|7066.7|7051.7|7067.2|7052.2|7066.7|7051.7|0
1725008510000|2024-08-30 09:01:50|||||||||1
1725027800000|2024-08-30 14:23:20|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|8
1725008520000|2024-08-30 09:02:00|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1725027810000|2024-08-30 14:23:30|7068.2|7053.2|7068.4|7053.4|7068.4|7053.4|7068.2|7053.2|5
1725008530000|2024-08-30 09:02:10|7086|7071|7086|7071|7086|7071|7086|7071|0
1725027820000|2024-08-30 14:23:40|||||||||1
1725008540000|2024-08-30 09:02:20|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1725027830000|2024-08-30 14:23:50|7068.2|7053.2|7066.7|7051.7|7068.2|7053.2|7066.7|7051.7|6
1725008600000|2024-08-30 09:03:20|7086.7|7071.7|7089.3|7074.3|7089.3|7074.3|7086.7|7071.7|2
1725027840000|2024-08-30 14:24:00|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|1
1725008610000|2024-08-30 09:03:30|7085.6|7070.6|7088.1|7073.1|7088.1|7073.1|7085.6|7070.6|1
1725027850000|2024-08-30 14:24:10|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1725008620000|2024-08-30 09:03:40|7088.5|7073.5|7088.8|7073.8|7088.8|7073.8|7088.5|7073.5|0
1725027860000|2024-08-30 14:24:20|7065.4|7050.4|7060.7|7045.7|7065.4|7050.4|7060.7|7045.7|2
1725008630000|2024-08-30 09:03:50|7090.8|7075.8|7090.6|7075.6|7090.8|7075.8|7090.3|7075.3|1
1725027870000|2024-08-30 14:24:30|7061.2|7046.2|7059.4|7044.4|7061.7|7046.7|7059.4|7044.4|4
1725008640000|2024-08-30 09:04:00|7091.1|7076.1|7091.6|7076.6|7091.6|7076.6|7091.1|7076.1|0
1725027880000|2024-08-30 14:24:40|7058.2|7043.2|7058.9|7043.9|7059.4|7044.4|7057.7|7042.7|5
1725008650000|2024-08-30 09:04:10|7092.1|7077.1|7092.1|7077.1|7092.4|7077.4|7092.1|7077.1|1
1725008660000|2024-08-30 09:04:20|7092.8|7077.8|7093.1|7078.1|7093.4|7078.4|7092.8|7077.8|0
1725027900000|2024-08-30 14:25:00|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|1
1725027910000|2024-08-30 14:25:10|7058.9|7043.9|7058.2|7043.2|7058.9|7043.9|7057.9|7042.9|0
1725008720000|2024-08-30 09:05:20|7093.6|7078.6|7091.6|7076.6|7093.6|7078.6|7091.6|7076.6|1
1725027920000|2024-08-30 14:25:20|7058.7|7043.7|7057.7|7042.7|7058.9|7043.9|7057.7|7042.7|0
1725008730000|2024-08-30 09:05:30|7092.3|7077.3|7092.9|7077.9|7092.9|7077.9|7092.3|7077.3|0
1725027930000|2024-08-30 14:25:30|7057.4|7042.4|7058.4|7043.4|7058.4|7043.4|7057.4|7042.4|1
1725008740000|2024-08-30 09:05:40|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725027940000|2024-08-30 14:25:40|7056.2|7041.2|7055.7|7040.7|7056.2|7041.2|7055.7|7040.7|1
1725008750000|2024-08-30 09:05:50|7093.4|7078.4|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725027950000|2024-08-30 14:25:50|7056.4|7041.4|7058.2|7043.2|7058.2|7043.2|7056.4|7041.4|2
1725008770000|2024-08-30 09:06:10|7093.5|7078.5|7093.3|7078.3|7093.8|7078.8|7092.8|7077.8|1
1725027970000|2024-08-30 14:26:10|7057.9|7042.9|7054.9|7039.9|7057.9|7042.9|7054.4|7039.4|5
1725008780000|2024-08-30 09:06:20|7093.1|7078.1|7089.1|7074.1|7093.1|7078.1|7089.1|7074.1|1
1725027980000|2024-08-30 14:26:20|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|1
1725008800000|2024-08-30 09:06:40|7088.3|7073.3|7088.4|7073.4|7088.9|7073.9|7088.1|7073.1|0
1725008810000|2024-08-30 09:06:50|7087.8|7072.8|7089.3|7074.3|7089.3|7074.3|7087.8|7072.8|0
1725027990000|2024-08-30 14:26:30|7054.9|7039.9|7058.2|7043.2|7058.2|7043.2|7054.9|7039.9|2
1725008830000|2024-08-30 09:07:10|7091.9|7076.9|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|1
1725028000000|2024-08-30 14:26:40|7058.4|7043.4|7056.9|7041.9|7060.2|7045.2|7056.9|7041.9|15
1725008840000|2024-08-30 09:07:20|7090.8|7075.8|7091.6|7076.6|7091.6|7076.6|7090.8|7075.8|0
1725028010000|2024-08-30 14:26:50|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|1
1725008850000|2024-08-30 09:07:30|7092.1|7077.1|7092.9|7077.9|7092.9|7077.9|7092.1|7077.1|0
1725008860000|2024-08-30 09:07:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725028020000|2024-08-30 14:27:00|7057.3|7042.3|7055.7|7040.7|7057.3|7042.3|7055.7|7040.7|5
1725008870000|2024-08-30 09:07:50|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.3|7077.3|0
1725028030000|2024-08-30 14:27:10|||||||||2
1725008900000|2024-08-30 09:08:20|||||||||1
1725028040000|2024-08-30 14:27:20|7056.7|7041.7|7057.7|7042.7|7057.7|7042.7|7056.7|7041.7|2
1725008920000|2024-08-30 09:08:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725028050000|2024-08-30 14:27:30|7058.9|7043.9|7052.6|7037.6|7058.9|7043.9|7052.6|7037.6|4
1725008930000|2024-08-30 09:08:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725028060000|2024-08-30 14:27:40|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7050.2|7035.2|4
1725009000000|2024-08-30 09:10:00|7093|7078|7091.3|7076.3|7093|7078|7090.1|7075.1|2
1725028070000|2024-08-30 14:27:50|7051.2|7036.2|7049.4|7034.4|7051.2|7036.2|7049.4|7034.4|7
1725009020000|2024-08-30 09:10:20|7092.1|7077.1|7090.1|7075.1|7092.8|7077.8|7090.1|7075.1|1
1725028080000|2024-08-30 14:28:00|7049.2|7034.2|7047.2|7032.2|7049.2|7034.2|7047.2|7032.2|2
1725009030000|2024-08-30 09:10:30|7090.3|7075.3|7091.1|7076.1|7091.1|7076.1|7090.3|7075.3|0
1725028090000|2024-08-30 14:28:10|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|3
1725009060000|2024-08-30 09:11:00|7091.6|7076.6|7095.1|7080.1|7095.1|7080.1|7091.6|7076.6|1
1725028100000|2024-08-30 14:28:20|7045.7|7030.7|7048.9|7033.9|7048.9|7033.9|7045.7|7030.7|1
1725009070000|2024-08-30 09:11:10|7095.3|7080.3|7095.1|7080.1|7096.8|7081.8|7094.1|7079.1|2
1725028110000|2024-08-30 14:28:30|7048.7|7033.7|7047.6|7032.6|7048.7|7033.7|7047.6|7032.6|7
1725009080000|2024-08-30 09:11:20|7094.8|7079.8|7093.8|7078.8|7094.8|7079.8|7093.1|7078.1|0
1725028120000|2024-08-30 14:28:40|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|1
1725009090000|2024-08-30 09:11:30|7094.9|7079.9|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|1
1725028130000|2024-08-30 14:28:50|7048.2|7033.2|7048.9|7033.9|7048.9|7033.9|7048.2|7033.2|1
1725009120000|2024-08-30 09:12:00|7095.8|7080.8|7095.8|7080.8|7096.4|7081.4|7095.8|7080.8|0
1725028140000|2024-08-30 14:29:00|7049.4|7034.4|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|1
1725009130000|2024-08-30 09:12:10|7095.6|7080.6|7096.6|7081.6|7096.6|7081.6|7095.6|7080.6|0
1725028150000|2024-08-30 14:29:10|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|0
1725009170000|2024-08-30 09:12:50|7097.6|7082.6|7095.6|7080.6|7097.6|7082.6|7095.6|7080.6|1
1725028160000|2024-08-30 14:29:20|7047.2|7032.2|7047.7|7032.7|7047.7|7032.7|7047.2|7032.2|5
1725009200000|2024-08-30 09:13:20|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1725028170000|2024-08-30 14:29:30|7048.2|7033.2|7048.2|7033.2|7048.4|7033.4|7048.2|7033.2|2
1725009300000|2024-08-30 09:15:00|||||||||1
1725028180000|2024-08-30 14:29:40|7049.2|7034.2|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|2
1725009320000|2024-08-30 09:15:20|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725009360000|2024-08-30 09:16:00|7092.1|7077.1|7090.8|7075.8|7092.6|7077.6|7090.8|7075.8|1
1725028190000|2024-08-30 14:29:50|7049.2|7034.2|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|1
1725009370000|2024-08-30 09:16:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725028200000|2024-08-30 14:30:00|7046.7|7031.7|7048.4|7033.4|7048.4|7033.4|7044.7|7029.7|19
1725009390000|2024-08-30 09:16:30|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1725028210000|2024-08-30 14:30:10|7049.2|7034.2|7050.9|7035.9|7050.9|7035.9|7049.2|7034.2|1
1725009410000|2024-08-30 09:16:50|7090.6|7075.6|7090.6|7075.6|7090.8|7075.8|7090.3|7075.3|1
1725028220000|2024-08-30 14:30:20|7050.7|7035.7|7049.7|7034.7|7051.2|7036.2|7047.7|7032.7|6
1725009420000|2024-08-30 09:17:00|7090.8|7075.8|7090.3|7075.3|7090.8|7075.8|7090.3|7075.3|1
1725028230000|2024-08-30 14:30:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1725009450000|2024-08-30 09:17:30|7091.9|7076.9|7093.3|7078.3|7093.8|7078.8|7091.9|7076.9|4
1725028240000|2024-08-30 14:30:40|7048.9|7033.9|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|0
1725009460000|2024-08-30 09:17:40|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725028250000|2024-08-30 14:30:50|7049.4|7034.4|7049.2|7034.2|7049.4|7034.4|7049.2|7034.2|4
1725009470000|2024-08-30 09:17:50|7090.1|7075.1|7091.1|7076.1|7091.1|7076.1|7090.1|7075.1|1
1725028260000|2024-08-30 14:31:00|7048.7|7033.7|7043.4|7028.4|7048.7|7033.7|7043.4|7028.4|10
1725009510000|2024-08-30 09:18:30|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1725028270000|2024-08-30 14:31:10|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.4|7027.4|3
1725009520000|2024-08-30 09:18:40|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725028280000|2024-08-30 14:31:20|7043.3|7028.3|7043.9|7028.9|7044.4|7029.4|7043.3|7028.3|1
1725009530000|2024-08-30 09:18:50|7091.1|7076.1|7092.8|7077.8|7093.6|7078.6|7091.1|7076.1|1
1725028290000|2024-08-30 14:31:30|7043.4|7028.4|7043.7|7028.7|7044.2|7029.2|7043.4|7028.4|0
1725009540000|2024-08-30 09:19:00|7095.1|7080.1|7095.1|7080.1|7095.3|7080.3|7094.8|7079.8|1
1725028300000|2024-08-30 14:31:40|7044.2|7029.2|7043.9|7028.9|7044.4|7029.4|7043.9|7028.9|1
1725009550000|2024-08-30 09:19:10|7094.6|7079.6|7096.6|7081.6|7096.6|7081.6|7094.6|7079.6|4
1725028310000|2024-08-30 14:31:50|7046.2|7031.2|7043.2|7028.2|7046.2|7031.2|7043.2|7028.2|7
1725009570000|2024-08-30 09:19:30|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1725009580000|2024-08-30 09:19:40|7096.6|7081.6|7095.1|7080.1|7096.6|7081.6|7094.3|7079.3|4
1725028320000|2024-08-30 14:32:00|7042.7|7027.7|7039.9|7024.9|7042.7|7027.7|7039.9|7024.9|2
1725009590000|2024-08-30 09:19:50|7095.3|7080.3|7094.3|7079.3|7095.3|7080.3|7093.8|7078.8|1
1725028330000|2024-08-30 14:32:10|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1725009660000|2024-08-30 09:21:00|7094.6|7079.6|7094.8|7079.8|7094.8|7079.8|7094.6|7079.6|0
1725028340000|2024-08-30 14:32:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725009670000|2024-08-30 09:21:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725028350000|2024-08-30 14:32:30|||||||||1
1725009680000|2024-08-30 09:21:20|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1725028370000|2024-08-30 14:32:50|7038.4|7023.4|7034.6|7019.6|7038.4|7023.4|7034.6|7019.6|12
1725009700000|2024-08-30 09:21:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|1
1725028380000|2024-08-30 14:33:00|7034.3|7019.3|7034.1|7019.1|7034.3|7019.3|7034.1|7019.1|4
1725009720000|2024-08-30 09:22:00|||||||||1
1725028400000|2024-08-30 14:33:20|7033.8|7018.8|7034.1|7019.1|7034.1|7019.1|7033.6|7018.6|2
1725009740000|2024-08-30 09:22:20|7095.1|7080.1|7095.3|7080.3|7095.3|7080.3|7095.1|7080.1|0
1725028410000|2024-08-30 14:33:30|7033.6|7018.6|7034.1|7019.1|7034.1|7019.1|7033.6|7018.6|8
1725009830000|2024-08-30 09:23:50|7091.6|7076.6|7089.8|7074.8|7091.6|7076.6|7089.8|7074.8|1
1725028420000|2024-08-30 14:33:40|7033.9|7018.9|7034.1|7019.1|7034.1|7019.1|7033.9|7018.9|8
1725009840000|2024-08-30 09:24:00|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725028430000|2024-08-30 14:33:50|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|2
1725009860000|2024-08-30 09:24:20|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725028440000|2024-08-30 14:34:00|7033.6|7018.6|7029.1|7014.1|7033.9|7018.9|7029.1|7014.1|34
1725009870000|2024-08-30 09:24:30|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725028450000|2024-08-30 14:34:10|7028.6|7013.6|7029.1|7014.1|7029.1|7014.1|7028.6|7013.6|1
1725009900000|2024-08-30 09:25:00|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725028460000|2024-08-30 14:34:20|7030.9|7015.9|7033.2|7018.2|7033.2|7018.2|7030.9|7015.9|10
1725009910000|2024-08-30 09:25:10|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1725028470000|2024-08-30 14:34:30|7033.4|7018.4|7030.6|7015.6|7033.4|7018.4|7029.1|7014.1|12
1725009960000|2024-08-30 09:26:00|7089.7|7074.7|7092.6|7077.6|7092.6|7077.6|7089.7|7074.7|1
1725028480000|2024-08-30 14:34:40|7030.4|7015.4|7029.7|7014.7|7030.4|7015.4|7029.4|7014.4|1
1725009980000|2024-08-30 09:26:20|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|1
1725028490000|2024-08-30 14:34:50|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1725010060000|2024-08-30 09:27:40|7092.3|7077.3|7094.1|7079.1|7094.3|7079.3|7092.1|7077.1|1
1725010070000|2024-08-30 09:27:50|7094.3|7079.3|7094.1|7079.1|7094.3|7079.3|7094.1|7079.1|0
1725028500000|2024-08-30 14:35:00|7033.4|7018.4|7036.4|7021.4|7036.4|7021.4|7033.4|7018.4|5
1725010090000|2024-08-30 09:28:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725028510000|2024-08-30 14:35:10|7037.2|7022.2|7038.9|7023.9|7038.9|7023.9|7036.7|7021.7|5
1725010120000|2024-08-30 09:28:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725028520000|2024-08-30 14:35:20|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7037.9|7022.9|1
1725010150000|2024-08-30 09:29:10|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725028530000|2024-08-30 14:35:30|7038.1|7023.1|7039.7|7024.7|7039.7|7024.7|7038.1|7023.1|2
1725010200000|2024-08-30 09:30:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725028540000|2024-08-30 14:35:40|7039.1|7024.1|7038.9|7023.9|7039.1|7024.1|7038.9|7023.9|0
1725010330000|2024-08-30 09:32:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725028550000|2024-08-30 14:35:50|7038.2|7023.2|7038.4|7023.4|7038.4|7023.4|7038.2|7023.2|0
1725010350000|2024-08-30 09:32:30|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725028560000|2024-08-30 14:36:00|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7038.2|7023.2|0
1725010440000|2024-08-30 09:34:00|7091.8|7076.8|7091.6|7076.6|7091.8|7076.8|7088.8|7073.8|2
1725028570000|2024-08-30 14:36:10|7038.4|7023.4|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|2
1725010470000|2024-08-30 09:34:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1725028590000|2024-08-30 14:36:30|7039.2|7024.2|7037.9|7022.9|7041.2|7026.2|7037.9|7022.9|9
1725010480000|2024-08-30 09:34:40|7094.1|7079.1|7093.9|7078.9|7094.1|7079.1|7093.9|7078.9|0
1725028600000|2024-08-30 14:36:40|7038.2|7023.2|7040.2|7025.2|7040.2|7025.2|7038.2|7023.2|2
1725028620000|2024-08-30 14:37:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|3
1725028630000|2024-08-30 14:37:10|7037.6|7022.6|7037.7|7022.7|7037.7|7022.7|7036.2|7021.2|5
1725010560000|2024-08-30 09:36:00|7093.8|7078.8|7094.1|7079.1|7094.1|7079.1|7093.8|7078.8|0
1725028640000|2024-08-30 14:37:20|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.4|7021.4|2
1725010620000|2024-08-30 09:37:00|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725028650000|2024-08-30 14:37:30|7036.9|7021.9|7038.7|7023.7|7039.2|7024.2|7036.9|7021.9|4
1725010630000|2024-08-30 09:37:10|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|2
1725028660000|2024-08-30 14:37:40|7038.9|7023.9|7038.2|7023.2|7039.2|7024.2|7038.2|7023.2|0
1725010650000|2024-08-30 09:37:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725028680000|2024-08-30 14:38:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1725010690000|2024-08-30 09:38:10|7091.7|7076.7|7091.1|7076.1|7091.7|7076.7|7090.9|7075.9|1
1725028690000|2024-08-30 14:38:10|7038.7|7023.7|7039.7|7024.7|7039.7|7024.7|7038.7|7023.7|3
1725010710000|2024-08-30 09:38:30|7090.3|7075.3|7089.3|7074.3|7090.3|7075.3|7089.3|7074.3|0
1725028700000|2024-08-30 14:38:20|7039.9|7024.9|7039.7|7024.7|7039.9|7024.9|7039.7|7024.7|1
1725010730000|2024-08-30 09:38:50|7089.1|7074.1|7088.3|7073.3|7089.1|7074.1|7088.3|7073.3|0
1725028710000|2024-08-30 14:38:30|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7037.9|7022.9|1
1725010740000|2024-08-30 09:39:00|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725028740000|2024-08-30 14:39:00|7037.9|7022.9|7037.7|7022.7|7037.9|7022.9|7037.7|7022.7|0
1725010750000|2024-08-30 09:39:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725028750000|2024-08-30 14:39:10|||||||||1
1725010800000|2024-08-30 09:40:00|7088.8|7073.8|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|0
1725028760000|2024-08-30 14:39:20|7037.9|7022.9|7041.4|7026.4|7041.4|7026.4|7037.9|7022.9|7
1725010820000|2024-08-30 09:40:20|7089.1|7074.1|7088.8|7073.8|7089.1|7074.1|7088.8|7073.8|1
1725028770000|2024-08-30 14:39:30|7041.7|7026.7|7042.4|7027.4|7042.4|7027.4|7041.7|7026.7|0
1725010830000|2024-08-30 09:40:30|7089.3|7074.3|7089.1|7074.1|7089.3|7074.3|7089.1|7074.1|0
1725028780000|2024-08-30 14:39:40|7042.2|7027.2|7041.9|7026.9|7042.2|7027.2|7041.9|7026.9|0
1725010840000|2024-08-30 09:40:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725010910000|2024-08-30 09:41:50|7087.8|7072.8|7090.6|7075.6|7090.6|7075.6|7087.8|7072.8|1
1725028790000|2024-08-30 14:39:50|7041.7|7026.7|7041.4|7026.4|7041.7|7026.7|7040.2|7025.2|8
1725010930000|2024-08-30 09:42:10|7091.1|7076.1|7091.1|7076.1|7091.3|7076.3|7091.1|7076.1|0
1725028800000|2024-08-30 14:40:00|7041.2|7026.2|7040.7|7025.7|7041.2|7026.2|7039.7|7024.7|1
1725010940000|2024-08-30 09:42:20|7092.3|7077.3|7092.6|7077.6|7092.6|7077.6|7092.3|7077.3|0
1725028810000|2024-08-30 14:40:10|7042.7|7027.7|7044.7|7029.7|7045.2|7030.2|7042.7|7027.7|17
1725010950000|2024-08-30 09:42:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725028820000|2024-08-30 14:40:20|7045.2|7030.2|7044.7|7029.7|7045.4|7030.4|7044.7|7029.7|2
1725011050000|2024-08-30 09:44:10|7090.4|7075.4|7089.8|7074.8|7090.4|7075.4|7089.8|7074.8|1
1725028860000|2024-08-30 14:41:00|7043.9|7028.9|7039.9|7024.9|7043.9|7028.9|7037.4|7022.4|19
1725011070000|2024-08-30 09:44:30|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725028870000|2024-08-30 14:41:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1725011110000|2024-08-30 09:45:10|7089.8|7074.8|7089.3|7074.3|7089.8|7074.8|7089.3|7074.3|1
1725028900000|2024-08-30 14:41:40|7040.7|7025.7|7041.7|7026.7|7041.7|7026.7|7040.7|7025.7|4
1725011120000|2024-08-30 09:45:20|7089.6|7074.6|7089.8|7074.8|7089.8|7074.8|7089.6|7074.6|0
1725028910000|2024-08-30 14:41:50|7040.2|7025.2|7041.1|7026.1|7041.4|7026.4|7040.2|7025.2|6
1725011130000|2024-08-30 09:45:30|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1725028920000|2024-08-30 14:42:00|7040.9|7025.9|7037.9|7022.9|7040.9|7025.9|7037.9|7022.9|2
1725011150000|2024-08-30 09:45:50|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725028930000|2024-08-30 14:42:10|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1725011190000|2024-08-30 09:46:30|7089.3|7074.3|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|0
1725028940000|2024-08-30 14:42:20|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|1
1725011280000|2024-08-30 09:48:00|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1725011320000|2024-08-30 09:48:40|7088.8|7073.8|7084.3|7069.3|7088.8|7073.8|7084.3|7069.3|1
1725028950000|2024-08-30 14:42:30|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|2
1725011330000|2024-08-30 09:48:50|7084.6|7069.6|7083.9|7068.9|7084.6|7069.6|7083.3|7068.3|3
1725028960000|2024-08-30 14:42:40|7040.6|7025.6|7038.6|7023.6|7040.6|7025.6|7037.6|7022.6|4
1725011340000|2024-08-30 09:49:00|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725028970000|2024-08-30 14:42:50|7039.1|7024.1|7040.6|7025.6|7040.6|7025.6|7039.1|7024.1|1
1725011370000|2024-08-30 09:49:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1725028990000|2024-08-30 14:43:10|7042.1|7027.1|7043.6|7028.6|7044.9|7029.9|7042.1|7027.1|4
1725011380000|2024-08-30 09:49:40|7088.4|7073.4|7088.9|7073.9|7088.9|7073.9|7088.4|7073.4|0
1725029000000|2024-08-30 14:43:20|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|0
1725029010000|2024-08-30 14:43:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725029020000|2024-08-30 14:43:40|7045.7|7030.7|7045.9|7030.9|7045.9|7030.9|7045.7|7030.7|6
1725029040000|2024-08-30 14:44:00|7043.4|7028.4|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|2
1725029050000|2024-08-30 14:44:10|7046.6|7031.6|7047.6|7032.6|7047.6|7032.6|7046.6|7031.6|1
1725029060000|2024-08-30 14:44:20|7047.4|7032.4|7047.6|7032.6|7047.6|7032.6|7046.9|7031.9|0
1725011460000|2024-08-30 09:51:00|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1725029070000|2024-08-30 14:44:30|7047.4|7032.4|7046.6|7031.6|7047.4|7032.4|7046.6|7031.6|2
1725011490000|2024-08-30 09:51:30|7088.6|7073.6|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|0
1725029090000|2024-08-30 14:44:50|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725011540000|2024-08-30 09:52:20|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|0
1725011550000|2024-08-30 09:52:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1725029100000|2024-08-30 14:45:00|||||||||1
1725011610000|2024-08-30 09:53:30|7087.4|7072.4|7088.5|7073.5|7089.1|7074.1|7087.4|7072.4|1
1725029110000|2024-08-30 14:45:10|7045.1|7030.1|7045.6|7030.6|7045.6|7030.6|7043.1|7028.1|5
1725029140000|2024-08-30 14:45:40|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725029150000|2024-08-30 14:45:50|7045.4|7030.4|7046.1|7031.1|7046.4|7031.4|7044.9|7029.9|4
1725029160000|2024-08-30 14:46:00|7047.1|7032.1|7048.4|7033.4|7048.4|7033.4|7047.1|7032.1|5
1725029170000|2024-08-30 14:46:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|1
1725029180000|2024-08-30 14:46:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|4
1725029190000|2024-08-30 14:46:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1725029200000|2024-08-30 14:46:40|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|1
1725029220000|2024-08-30 14:47:00|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1725029250000|2024-08-30 14:47:30|7049.4|7034.4|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|1
1725029260000|2024-08-30 14:47:40|7050.4|7035.4|7050.1|7035.1|7054.1|7039.1|7050.1|7035.1|9
1725029270000|2024-08-30 14:47:50|7051.9|7036.9|7049.9|7034.9|7051.9|7036.9|7049.6|7034.6|3
1725029280000|2024-08-30 14:48:00|7050.4|7035.4|7050.6|7035.6|7050.9|7035.9|7050.1|7035.1|2
1725029290000|2024-08-30 14:48:10|7051.4|7036.4|7050.6|7035.6|7051.4|7036.4|7050.6|7035.6|4
1725029300000|2024-08-30 14:48:20|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|1
1725029310000|2024-08-30 14:48:30|7049.9|7034.9|7048.3|7033.3|7049.9|7034.9|7048.3|7033.3|8
1725029320000|2024-08-30 14:48:40|7048.6|7033.6|7049.5|7034.5|7049.5|7034.5|7048.6|7033.6|11
1725029330000|2024-08-30 14:48:50|7049.4|7034.4|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725029340000|2024-08-30 14:49:00|7047.4|7032.4|7049.9|7034.9|7049.9|7034.9|7047.4|7032.4|4
1725029350000|2024-08-30 14:49:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|1
1725029380000|2024-08-30 14:49:40|7052.9|7037.9|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|7
1725029390000|2024-08-30 14:49:50|||||||||1
1725029400000|2024-08-30 14:50:00|7054.4|7039.4|7054.4|7039.4|7054.6|7039.6|7054.4|7039.4|2
1725029410000|2024-08-30 14:50:10|7053.9|7038.9|7051.4|7036.4|7053.9|7038.9|7051.4|7036.4|6
1725029420000|2024-08-30 14:50:20|7050.9|7035.9|7050.6|7035.6|7050.9|7035.9|7049.1|7034.1|4
1725029430000|2024-08-30 14:50:30|7050.9|7035.9|7051.4|7036.4|7051.6|7036.6|7050.9|7035.9|5
1725029440000|2024-08-30 14:50:40|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|1
1725029450000|2024-08-30 14:50:50|7052.1|7037.1|7053.4|7038.4|7053.4|7038.4|7051.6|7036.6|7
1725029460000|2024-08-30 14:51:00|7053.1|7038.1|7052.4|7037.4|7053.1|7038.1|7051.9|7036.9|1
1725029470000|2024-08-30 14:51:10|7052.1|7037.1|7051.1|7036.1|7052.1|7037.1|7051.1|7036.1|0
1725029480000|2024-08-30 14:51:20|7050.9|7035.9|7048.9|7033.9|7050.9|7035.9|7048.9|7033.9|0
1725011620000|2024-08-30 09:53:40|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725029490000|2024-08-30 14:51:30|7049.1|7034.1|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|0
1725011680000|2024-08-30 09:54:40|7086.9|7071.9|7084.6|7069.6|7086.9|7071.9|7084.6|7069.6|1
1725029500000|2024-08-30 14:51:40|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7048.9|7033.9|1
1725011690000|2024-08-30 09:54:50|||||||||1
1725029510000|2024-08-30 14:51:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725011710000|2024-08-30 09:55:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1725029520000|2024-08-30 14:52:00|7048.6|7033.6|7049.6|7034.6|7049.6|7034.6|7048.6|7033.6|0
1725011740000|2024-08-30 09:55:40|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|1
1725029530000|2024-08-30 14:52:10|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|0
1725011770000|2024-08-30 09:56:10|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725029540000|2024-08-30 14:52:20|7049.1|7034.1|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|0
1725011790000|2024-08-30 09:56:30|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1725029550000|2024-08-30 14:52:30|7050.4|7035.4|7051.1|7036.1|7051.1|7036.1|7050.4|7035.4|2
1725011840000|2024-08-30 09:57:20|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|0
1725029560000|2024-08-30 14:52:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725011860000|2024-08-30 09:57:40|7079.8|7064.8|7079.4|7064.4|7079.8|7064.8|7079.1|7064.1|0
1725029580000|2024-08-30 14:53:00|||||||||1
1725011910000|2024-08-30 09:58:30|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725029590000|2024-08-30 14:53:10|7051.6|7036.6|7051.6|7036.6|7053.6|7038.6|7051.6|7036.6|3
1725011920000|2024-08-30 09:58:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725029600000|2024-08-30 14:53:20|||||||||2
1725011930000|2024-08-30 09:58:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725029620000|2024-08-30 14:53:40|7051.1|7036.1|7051.9|7036.9|7051.9|7036.9|7051.1|7036.1|2
1725011950000|2024-08-30 09:59:10|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725029630000|2024-08-30 14:53:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725011960000|2024-08-30 09:59:20|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725029640000|2024-08-30 14:54:00|7053.1|7038.1|7053.9|7038.9|7053.9|7038.9|7053.1|7038.1|0
1725011970000|2024-08-30 09:59:30|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.1|7063.1|1
1725011980000|2024-08-30 09:59:40|7078.6|7063.6|7078.6|7063.6|7078.9|7063.9|7078.6|7063.6|1
1725029650000|2024-08-30 14:54:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1725011990000|2024-08-30 09:59:50|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725029670000|2024-08-30 14:54:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|1
1725012010000|2024-08-30 10:00:10|7080|7065|7081.4|7066.4|7081.4|7066.4|7080|7065|2
1725029690000|2024-08-30 14:54:50|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.1|7037.1|1
1725012090000|2024-08-30 10:01:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725029700000|2024-08-30 14:55:00|7052.6|7037.6|7052.9|7037.9|7052.9|7037.9|7051.6|7036.6|7
1725012110000|2024-08-30 10:01:50|7082.1|7067.1|7082.3|7067.3|7082.3|7067.3|7082.1|7067.1|0
1725029710000|2024-08-30 14:55:10|7053.1|7038.1|7053.6|7038.6|7054.1|7039.1|7053.1|7038.1|3
1725012160000|2024-08-30 10:02:40|7082.1|7067.1|7082.3|7067.3|7082.3|7067.3|7082.1|7067.1|2
1725029730000|2024-08-30 14:55:30|7053.3|7038.3|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|1
1725012240000|2024-08-30 10:04:00|7082.1|7067.1|7085.9|7070.9|7085.9|7070.9|7082.1|7067.1|1
1725029750000|2024-08-30 14:55:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|6
1725012250000|2024-08-30 10:04:10|7086.1|7071.1|7087.6|7072.6|7087.6|7072.6|7086.1|7071.1|0
1725012260000|2024-08-30 10:04:20|7086.9|7071.9|7086.1|7071.1|7086.9|7071.9|7086.1|7071.1|2
1725029760000|2024-08-30 14:56:00|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7052.6|7037.6|3
1725012270000|2024-08-30 10:04:30|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1725029770000|2024-08-30 14:56:10|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|2
1725012280000|2024-08-30 10:04:40|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1725029790000|2024-08-30 14:56:30|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|3
1725012310000|2024-08-30 10:05:10|7087.1|7072.1|7088.1|7073.1|7088.4|7073.4|7087.1|7072.1|0
1725029810000|2024-08-30 14:56:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1725012320000|2024-08-30 10:05:20|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725029830000|2024-08-30 14:57:10|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1725012440000|2024-08-30 10:07:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|2
1725029840000|2024-08-30 14:57:20|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7052.6|7037.6|8
1725012460000|2024-08-30 10:07:40|7091.6|7076.6|7091.1|7076.1|7091.6|7076.6|7091.1|7076.1|0
1725029850000|2024-08-30 14:57:30|7052.3|7037.3|7053.1|7038.1|7053.1|7038.1|7052.3|7037.3|1
1725012490000|2024-08-30 10:08:10|7091.6|7076.6|7092.1|7077.1|7092.1|7077.1|7091.6|7076.6|0
1725029860000|2024-08-30 14:57:40|7053.3|7038.3|7049.8|7034.8|7053.6|7038.6|7049.8|7034.8|5
1725012570000|2024-08-30 10:09:30|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1725029870000|2024-08-30 14:57:50|7049.1|7034.1|7049.1|7034.1|7049.4|7034.4|7049.1|7034.1|0
1725012620000|2024-08-30 10:10:20|7091.1|7076.1|7088.3|7073.3|7091.1|7076.1|7088.3|7073.3|1
1725029880000|2024-08-30 14:58:00|7048.8|7033.8|7048.1|7033.1|7048.8|7033.8|7046.1|7031.1|3
1725012630000|2024-08-30 10:10:30|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1725029890000|2024-08-30 14:58:10|7048.6|7033.6|7047.1|7032.1|7048.9|7033.9|7047.1|7032.1|3
1725012640000|2024-08-30 10:10:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725029900000|2024-08-30 14:58:20|7047.4|7032.4|7048.1|7033.1|7048.1|7033.1|7047.4|7032.4|0
1725012650000|2024-08-30 10:10:50|7088.3|7073.3|7085.8|7070.8|7088.3|7073.3|7085.8|7070.8|0
1725029910000|2024-08-30 14:58:30|7048.4|7033.4|7048.6|7033.6|7048.6|7033.6|7048.3|7033.3|0
1725012660000|2024-08-30 10:11:00|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725029930000|2024-08-30 14:58:50|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|5
1725012670000|2024-08-30 10:11:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|1
1725029940000|2024-08-30 14:59:00|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|3
1725012710000|2024-08-30 10:11:50|7091.3|7076.3|7091.1|7076.1|7091.3|7076.3|7091.1|7076.1|1
1725029950000|2024-08-30 14:59:10|7044.3|7029.3|7043.3|7028.3|7044.3|7029.3|7043.3|7028.3|1
1725012720000|2024-08-30 10:12:00|7090.8|7075.8|7094.1|7079.1|7094.1|7079.1|7090.8|7075.8|8
1725029960000|2024-08-30 14:59:20|7043.1|7028.1|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|3
1725012730000|2024-08-30 10:12:10|7094.4|7079.4|7094.9|7079.9|7095.9|7080.9|7094.4|7079.4|1
1725029990000|2024-08-30 14:59:50|||||||||1
1725012750000|2024-08-30 10:12:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725030000000|2024-08-30 15:00:00|7043.4|7028.4|7043.6|7028.6|7043.6|7028.6|7043.4|7028.4|6
1725012760000|2024-08-30 10:12:40|||||||||1
1725030010000|2024-08-30 15:00:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1725012780000|2024-08-30 10:13:00|7095.8|7080.8|7095.1|7080.1|7096.6|7081.6|7095.1|7080.1|1
1725030020000|2024-08-30 15:00:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|2
1725012790000|2024-08-30 10:13:10|7094.5|7079.5|7092.3|7077.3|7094.5|7079.5|7092.3|7077.3|1
1725030030000|2024-08-30 15:00:30|7042.6|7027.6|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|2
1725012800000|2024-08-30 10:13:20|7092.1|7077.1|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|1
1725030040000|2024-08-30 15:00:40|7042.9|7027.9|7043.1|7028.1|7043.1|7028.1|7042.9|7027.9|2
1725012810000|2024-08-30 10:13:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1725030050000|2024-08-30 15:00:50|7042.6|7027.6|7039.3|7024.3|7042.6|7027.6|7039.3|7024.3|4
1725012820000|2024-08-30 10:13:40|7091.6|7076.6|7092.3|7077.3|7092.3|7077.3|7091.6|7076.6|0
1725012840000|2024-08-30 10:14:00|7091.8|7076.8|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1725030060000|2024-08-30 15:01:00|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.1|7023.1|7
1725030080000|2024-08-30 15:01:20|7038.1|7023.1|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|1
1725030090000|2024-08-30 15:01:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|2
1725012880000|2024-08-30 10:14:40|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1725030100000|2024-08-30 15:01:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1725012890000|2024-08-30 10:14:50|7090.6|7075.6|7091.1|7076.1|7091.1|7076.1|7090.6|7075.6|0
1725030120000|2024-08-30 15:02:00|7041.6|7026.6|7041.6|7026.6|7042.4|7027.4|7041.6|7026.6|4
1725012930000|2024-08-30 10:15:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|6
1725030130000|2024-08-30 15:02:10|7041.4|7026.4|7039.1|7024.1|7041.4|7026.4|7039.1|7024.1|5
1725012940000|2024-08-30 10:15:40|7094.6|7079.6|7097.1|7082.1|7097.1|7082.1|7094.6|7079.6|5
1725030140000|2024-08-30 15:02:20|7039.6|7024.6|7040.4|7025.4|7040.4|7025.4|7039.6|7024.6|2
1725012960000|2024-08-30 10:16:00|7097.3|7082.3|7097.8|7082.8|7098.3|7083.3|7097.3|7082.3|2
1725030150000|2024-08-30 15:02:30|7040.9|7025.9|7042.1|7027.1|7042.1|7027.1|7040.9|7025.9|1
1725012980000|2024-08-30 10:16:20|7097.6|7082.6|7102.2|7087.2|7102.2|7087.2|7097.6|7082.6|1
1725030200000|2024-08-30 15:03:20|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|1
1725012990000|2024-08-30 10:16:30|7102.9|7087.9|7103.9|7088.9|7103.9|7088.9|7102.9|7087.9|1
1725030220000|2024-08-30 15:03:40|||||||||4
1725013000000|2024-08-30 10:16:40|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1725030240000|2024-08-30 15:04:00|7041.9|7026.9|7043.6|7028.6|7043.6|7028.6|7041.9|7026.9|3
1725013010000|2024-08-30 10:16:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.3|7088.3|1
1725030250000|2024-08-30 15:04:10|7044.1|7029.1|7046.1|7031.1|7046.1|7031.1|7043.9|7028.9|1
1725013020000|2024-08-30 10:17:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1725030260000|2024-08-30 15:04:20|7046.4|7031.4|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|0
1725013050000|2024-08-30 10:17:30|7104.3|7089.3|7104.4|7089.4|7104.4|7089.4|7104.3|7089.3|0
1725030290000|2024-08-30 15:04:50|7045.8|7030.8|7045.6|7030.6|7045.9|7030.9|7045.6|7030.6|0
1725013060000|2024-08-30 10:17:40|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1725030300000|2024-08-30 15:05:00|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|1
1725013130000|2024-08-30 10:18:50|7104.8|7089.8|7104.1|7089.1|7105.1|7090.1|7104.1|7089.1|1
1725030310000|2024-08-30 15:05:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725013140000|2024-08-30 10:19:00|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725030320000|2024-08-30 15:05:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1725013150000|2024-08-30 10:19:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|2
1725030330000|2024-08-30 15:05:30|7045.3|7030.3|7044.6|7029.6|7045.3|7030.3|7044.6|7029.6|2
1725013160000|2024-08-30 10:19:20|7106.9|7091.9|7106.1|7091.1|7107.1|7092.1|7106.1|7091.1|0
1725030350000|2024-08-30 15:05:50|7043.3|7028.3|7043.6|7028.6|7043.6|7028.6|7042.8|7027.8|4
1725013210000|2024-08-30 10:20:10|7105.3|7090.3|7105.4|7090.4|7105.4|7090.4|7105.3|7090.3|0
1725030360000|2024-08-30 15:06:00|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|0
1725013220000|2024-08-30 10:20:20|7105.6|7090.6|7102.1|7087.1|7105.6|7090.6|7102.1|7087.1|5
1725030370000|2024-08-30 15:06:10|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|3
1725013230000|2024-08-30 10:20:30|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725013240000|2024-08-30 10:20:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725030380000|2024-08-30 15:06:20|7041|7026|7040.4|7025.4|7041|7026|7040.1|7025.1|1
1725013300000|2024-08-30 10:21:40|7103.3|7088.3|7102.3|7087.3|7103.6|7088.6|7102.3|7087.3|1
1725030390000|2024-08-30 15:06:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725013310000|2024-08-30 10:21:50|7099.9|7084.9|7099.1|7084.1|7099.9|7084.9|7099.1|7084.1|0
1725030400000|2024-08-30 15:06:40|7040.4|7025.4|7039.8|7024.8|7040.4|7025.4|7039.8|7024.8|1
1725013320000|2024-08-30 10:22:00|7098.1|7083.1|7098.4|7083.4|7098.4|7083.4|7098.1|7083.1|0
1725030420000|2024-08-30 15:07:00|7039.6|7024.6|7038.6|7023.6|7039.6|7024.6|7038.6|7023.6|4
1725013330000|2024-08-30 10:22:10|7097.6|7082.6|7100.3|7085.3|7100.6|7085.6|7097.6|7082.6|1
1725030430000|2024-08-30 15:07:10|||||||||1
1725013350000|2024-08-30 10:22:30|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1725030440000|2024-08-30 15:07:20|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|5
1725013380000|2024-08-30 10:23:00|7100.8|7085.8|7101.1|7086.1|7101.1|7086.1|7100.8|7085.8|0
1725030450000|2024-08-30 15:07:30|7038.6|7023.6|7038.8|7023.8|7038.8|7023.8|7038.6|7023.6|6
1725013390000|2024-08-30 10:23:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725030460000|2024-08-30 15:07:40|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725013410000|2024-08-30 10:23:30|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725030480000|2024-08-30 15:08:00|||||||||4
1725013420000|2024-08-30 10:23:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725030490000|2024-08-30 15:08:10|7039.8|7024.8|7041.8|7026.8|7041.8|7026.8|7039.8|7024.8|7
1725013430000|2024-08-30 10:23:50|7101.9|7086.9|7100.6|7085.6|7102.6|7087.6|7100.6|7085.6|9
1725030500000|2024-08-30 15:08:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.1|7026.1|1
1725013440000|2024-08-30 10:24:00|7101.1|7086.1|7102.6|7087.6|7102.6|7087.6|7101.1|7086.1|1
1725030510000|2024-08-30 15:08:30|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1725013450000|2024-08-30 10:24:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1725030530000|2024-08-30 15:08:50|7041.3|7026.3|7041.6|7026.6|7041.8|7026.8|7041.3|7026.3|1
1725013490000|2024-08-30 10:24:50|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1725030540000|2024-08-30 15:09:00|7041.3|7026.3|7040.3|7025.3|7041.8|7026.8|7040.3|7025.3|2
1725013510000|2024-08-30 10:25:10|7102.8|7087.8|7101.6|7086.6|7102.8|7087.8|7101.6|7086.6|1
1725030550000|2024-08-30 15:09:10|7040.1|7025.1|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|10
1725013540000|2024-08-30 10:25:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725030560000|2024-08-30 15:09:20|7040.6|7025.6|7041.1|7026.1|7041.3|7026.3|7040.6|7025.6|6
1725013550000|2024-08-30 10:25:50|7100.8|7085.8|7103.3|7088.3|7103.3|7088.3|7100.8|7085.8|0
1725030570000|2024-08-30 15:09:30|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1725013600000|2024-08-30 10:26:40|7105.1|7090.1|7103.8|7088.8|7105.1|7090.1|7103.8|7088.8|1
1725013610000|2024-08-30 10:26:50|7103.1|7088.1|7102.3|7087.3|7103.1|7088.1|7102.3|7087.3|0
1725030600000|2024-08-30 15:10:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1725013620000|2024-08-30 10:27:00|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1725030610000|2024-08-30 15:10:10|7040.3|7025.3|7041.8|7026.8|7041.8|7026.8|7039.8|7024.8|7
1725013640000|2024-08-30 10:27:20|7103.4|7088.4|7103.3|7088.3|7103.4|7088.4|7103.3|7088.3|0
1725030620000|2024-08-30 15:10:20|7041.3|7026.3|7041.1|7026.1|7041.8|7026.8|7041.1|7026.1|1
1725013650000|2024-08-30 10:27:30|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725030650000|2024-08-30 15:10:50|7041.3|7026.3|7041.8|7026.8|7041.8|7026.8|7041.3|7026.3|2
1725013690000|2024-08-30 10:28:10|7104.1|7089.1|7104.6|7089.6|7104.6|7089.6|7104.1|7089.1|0
1725030660000|2024-08-30 15:11:00|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7041.1|7026.1|1
1725013700000|2024-08-30 10:28:20|7104.9|7089.9|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|0
1725030670000|2024-08-30 15:11:10|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|1
1725013780000|2024-08-30 10:29:40|7103.7|7088.7|7102.6|7087.6|7103.7|7088.7|7102.6|7087.6|3
1725030680000|2024-08-30 15:11:20|7042.3|7027.3|7043.6|7028.6|7043.6|7028.6|7042.3|7027.3|2
1725013800000|2024-08-30 10:30:00|7102.3|7087.3|7103.4|7088.4|7103.4|7088.4|7099.6|7084.6|2
1725030690000|2024-08-30 15:11:30|7044.3|7029.3|7045.6|7030.6|7045.6|7030.6|7044.3|7029.3|2
1725013810000|2024-08-30 10:30:10|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1725013900000|2024-08-30 10:31:40|7100.8|7085.8|7101.6|7086.6|7101.6|7086.6|7100.8|7085.8|1
1725030700000|2024-08-30 15:11:40|7046.1|7031.1|7046.1|7031.1|7047.1|7032.1|7046.1|7031.1|5
1725013910000|2024-08-30 10:31:50|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725030710000|2024-08-30 15:11:50|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|0
1725013930000|2024-08-30 10:32:10|7101.6|7086.6|7101.6|7086.6|7101.9|7086.9|7101.6|7086.6|0
1725030720000|2024-08-30 15:12:00|7046.6|7031.6|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|5
1725013940000|2024-08-30 10:32:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725030750000|2024-08-30 15:12:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725013960000|2024-08-30 10:32:40|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1725030780000|2024-08-30 15:13:00|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725013970000|2024-08-30 10:32:50|7101.9|7086.9|7102.6|7087.6|7102.6|7087.6|7101.9|7086.9|0
1725030820000|2024-08-30 15:13:40|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725013980000|2024-08-30 10:33:00|7101.8|7086.8|7102.1|7087.1|7102.1|7087.1|7101.8|7086.8|0
1725030830000|2024-08-30 15:13:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|5
1725013990000|2024-08-30 10:33:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1725030840000|2024-08-30 15:14:00|7045.1|7030.1|7044.6|7029.6|7045.4|7030.4|7044.6|7029.6|2
1725014020000|2024-08-30 10:33:40|7101.3|7086.3|7101.1|7086.1|7101.3|7086.3|7101.1|7086.1|0
1725030850000|2024-08-30 15:14:10|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|2
1725014090000|2024-08-30 10:34:50|7101.3|7086.3|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|0
1725030870000|2024-08-30 15:14:30|7043.4|7028.4|7042.7|7027.7|7043.9|7028.9|7042.7|7027.7|3
1725014190000|2024-08-30 10:36:30|7097.5|7082.5|7095.4|7080.4|7097.5|7082.5|7094.8|7079.8|1
1725030880000|2024-08-30 15:14:40|7043.2|7028.2|7042.9|7027.9|7043.4|7028.4|7042.9|7027.9|0
1725014230000|2024-08-30 10:37:10|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|2
1725030890000|2024-08-30 15:14:50|7043.2|7028.2|7043.4|7028.4|7043.4|7028.4|7043.2|7028.2|0
1725014240000|2024-08-30 10:37:20|7096.4|7081.4|7099.6|7084.6|7099.9|7084.9|7096.4|7081.4|0
1725030900000|2024-08-30 15:15:00|7043.2|7028.2|7042.9|7027.9|7043.2|7028.2|7042.9|7027.9|1
1725014250000|2024-08-30 10:37:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1725030910000|2024-08-30 15:15:10|7043.7|7028.7|7047.9|7032.9|7047.9|7032.9|7043.7|7028.7|11
1725014280000|2024-08-30 10:38:00|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|0
1725030920000|2024-08-30 15:15:20|7048.6|7033.6|7047.6|7032.6|7049.4|7034.4|7047.6|7032.6|3
1725014290000|2024-08-30 10:38:10|7101.1|7086.1|7101.9|7086.9|7101.9|7086.9|7101.1|7086.1|0
1725030930000|2024-08-30 15:15:30|7048.1|7033.1|7048.7|7033.7|7048.7|7033.7|7048.1|7033.1|1
1725014300000|2024-08-30 10:38:20|7102.6|7087.6|7103.4|7088.4|7103.4|7088.4|7102.6|7087.6|1
1725030940000|2024-08-30 15:15:40|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725014310000|2024-08-30 10:38:30|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1725030950000|2024-08-30 15:15:50|7049.2|7034.2|7049.4|7034.4|7049.4|7034.4|7049.2|7034.2|0
1725014320000|2024-08-30 10:38:40|7104.7|7089.7|7104.4|7089.4|7104.7|7089.7|7104.4|7089.4|1
1725030960000|2024-08-30 15:16:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1725014340000|2024-08-30 10:39:00|7103.8|7088.8|7103.9|7088.9|7103.9|7088.9|7103.6|7088.6|0
1725030990000|2024-08-30 15:16:30|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|1
1725014360000|2024-08-30 10:39:20|7103.3|7088.3|7102.6|7087.6|7103.3|7088.3|7102.6|7087.6|0
1725031000000|2024-08-30 15:16:40|7050.9|7035.9|7050.3|7035.3|7050.9|7035.9|7050.3|7035.3|1
1725014370000|2024-08-30 10:39:30|7103.4|7088.4|7103.7|7088.7|7103.7|7088.7|7103.4|7088.4|0
1725031020000|2024-08-30 15:17:00|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725014380000|2024-08-30 10:39:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1725031040000|2024-08-30 15:17:20|||||||||1
1725014440000|2024-08-30 10:40:40|7104.2|7089.2|7104.4|7089.4|7104.4|7089.4|7104.2|7089.2|0
1725031070000|2024-08-30 15:17:50|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|3
1725014470000|2024-08-30 10:41:10|7104.1|7089.1|7103.9|7088.9|7104.1|7089.1|7103.9|7088.9|0
1725031080000|2024-08-30 15:18:00|7047.6|7032.6|7045.6|7030.6|7047.6|7032.6|7045.3|7030.3|1
1725014530000|2024-08-30 10:42:10|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725031090000|2024-08-30 15:18:10|7045.3|7030.3|7045.6|7030.6|7045.6|7030.6|7045.3|7030.3|0
1725014580000|2024-08-30 10:43:00|7105.6|7090.6|7106.2|7091.2|7106.2|7091.2|7105.6|7090.6|2
1725031100000|2024-08-30 15:18:20|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.6|7030.6|2
1725014590000|2024-08-30 10:43:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1725014640000|2024-08-30 10:44:00|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1725031140000|2024-08-30 15:19:00|7046.1|7031.1|7046.4|7031.4|7046.4|7031.4|7046.1|7031.1|2
1725014680000|2024-08-30 10:44:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1725031150000|2024-08-30 15:19:10|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|3
1725014700000|2024-08-30 10:45:00|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|4
1725031160000|2024-08-30 15:19:20|7048.1|7033.1|7049.4|7034.4|7049.4|7034.4|7048.1|7033.1|3
1725014710000|2024-08-30 10:45:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1725031180000|2024-08-30 15:19:40|||||||||1
1725014720000|2024-08-30 10:45:20|7105.4|7090.4|7105.7|7090.7|7105.7|7090.7|7105.4|7090.4|0
1725031190000|2024-08-30 15:19:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725014730000|2024-08-30 10:45:30|7105.4|7090.4|7105.7|7090.7|7105.7|7090.7|7105.4|7090.4|0
1725031200000|2024-08-30 15:20:00|7048.1|7033.1|7046.6|7031.6|7048.1|7033.1|7046.1|7031.1|2
1725014760000|2024-08-30 10:46:00|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|1
1725031210000|2024-08-30 15:20:10|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|1
1725014820000|2024-08-30 10:47:00|7107.1|7092.1|7108.4|7093.4|7108.4|7093.4|7107.1|7092.1|2
1725031220000|2024-08-30 15:20:20|7049.1|7034.1|7045.4|7030.4|7049.1|7034.1|7044.9|7029.9|1
1725014830000|2024-08-30 10:47:10|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1725031230000|2024-08-30 15:20:30|7045.1|7030.1|7044.6|7029.6|7045.1|7030.1|7044.6|7029.6|0
1725014840000|2024-08-30 10:47:20|7108.2|7093.2|7108.4|7093.4|7108.4|7093.4|7108.2|7093.2|0
1725031260000|2024-08-30 15:21:00|||||||||1
1725014850000|2024-08-30 10:47:30|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|1
1725031300000|2024-08-30 15:21:40|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|4
1725014860000|2024-08-30 10:47:40|7110.4|7095.4|7109.9|7094.9|7110.4|7095.4|7109.9|7094.9|1
1725031320000|2024-08-30 15:22:00|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7040.6|7025.6|2
1725014880000|2024-08-30 10:48:00|7109.7|7094.7|7109.2|7094.2|7109.7|7094.7|7109.2|7094.2|0
1725031330000|2024-08-30 15:22:10|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1725014910000|2024-08-30 10:48:30|7110.9|7095.9|7110.6|7095.6|7110.9|7095.9|7110.6|7095.6|1
1725031340000|2024-08-30 15:22:20|7041.3|7026.3|7040.9|7025.9|7041.3|7026.3|7040.8|7025.8|0
1725014920000|2024-08-30 10:48:40|7110.9|7095.9|7111.2|7096.2|7111.2|7096.2|7110.9|7095.9|0
1725014930000|2024-08-30 10:48:50|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|1
1725031350000|2024-08-30 15:22:30|7041.1|7026.1|7040.8|7025.8|7041.1|7026.1|7040.8|7025.8|1
1725014940000|2024-08-30 10:49:00|7111.2|7096.2|7110.9|7095.9|7111.2|7096.2|7110.9|7095.9|0
1725031360000|2024-08-30 15:22:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1725014970000|2024-08-30 10:49:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725031370000|2024-08-30 15:22:50|||||||||1
1725015000000|2024-08-30 10:50:00|7108.4|7093.4|7107.7|7092.7|7108.4|7093.4|7107.7|7092.7|1
1725031390000|2024-08-30 15:23:10|7040.9|7025.9|7040.8|7025.8|7041.1|7026.1|7040.8|7025.8|1
1725015060000|2024-08-30 10:51:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1725031410000|2024-08-30 15:23:30|7041.1|7026.1|7041.3|7026.3|7041.6|7026.6|7041.1|7026.1|5
1725015070000|2024-08-30 10:51:10|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1725031430000|2024-08-30 15:23:50|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.3|7026.3|2
1725015130000|2024-08-30 10:52:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1725031440000|2024-08-30 15:24:00|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|4
1725015170000|2024-08-30 10:52:50|7107.1|7092.1|7106.9|7091.9|7107.1|7092.1|7106.9|7091.9|0
1725031450000|2024-08-30 15:24:10|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|1
1725015190000|2024-08-30 10:53:10|7106.4|7091.4|7100.9|7085.9|7106.4|7091.4|7100.9|7085.9|1
1725031460000|2024-08-30 15:24:20|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|9
1725015200000|2024-08-30 10:53:20|7100.1|7085.1|7099.9|7084.9|7100.1|7085.1|7099.9|7084.9|0
1725031470000|2024-08-30 15:24:30|7039.8|7024.8|7041.9|7026.9|7042.1|7027.1|7039.8|7024.8|27
1725015240000|2024-08-30 10:54:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1725015250000|2024-08-30 10:54:10|7098.6|7083.6|7098.4|7083.4|7098.6|7083.6|7098.4|7083.4|1
1725031500000|2024-08-30 15:25:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1725015270000|2024-08-30 10:54:30|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725031510000|2024-08-30 15:25:10|7040.6|7025.6|7040.3|7025.3|7040.6|7025.6|7040.3|7025.3|1
1725015280000|2024-08-30 10:54:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1725031520000|2024-08-30 15:25:20|7040|7025|7039.3|7024.3|7040|7025|7039.3|7024.3|4
1725015300000|2024-08-30 10:55:00|||||||||2
1725031540000|2024-08-30 15:25:40|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|3
1725015320000|2024-08-30 10:55:20|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1725031550000|2024-08-30 15:25:50|7038.1|7023.1|7035.8|7020.8|7038.1|7023.1|7035.8|7020.8|7
1725015400000|2024-08-30 10:56:40|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1725031560000|2024-08-30 15:26:00|7036.3|7021.3|7036.1|7021.1|7036.3|7021.3|7036.1|7021.1|3
1725015650000|2024-08-30 11:00:50|||||||||1
1725015660000|2024-08-30 11:01:00|||||||||1
1725031570000|2024-08-30 15:26:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|1
1725015700000|2024-08-30 11:01:40|7102.4|7087.4|7105.5|7090.5|7105.5|7090.5|7102.4|7087.4|5
1725031580000|2024-08-30 15:26:20|||||||||1
1725015710000|2024-08-30 11:01:50|7106.2|7091.2|7106.7|7091.7|7108.7|7093.7|7104.2|7089.2|7
1725031590000|2024-08-30 15:26:30|7037.3|7022.3|7038.8|7023.8|7038.8|7023.8|7037.3|7022.3|2
1725015720000|2024-08-30 11:02:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|1
1725031600000|2024-08-30 15:26:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1725015730000|2024-08-30 11:02:10|7103.9|7088.9|7103.6|7088.6|7104.1|7089.1|7103.6|7088.6|0
1725031610000|2024-08-30 15:26:50|7039.9|7024.9|7041.4|7026.4|7041.4|7026.4|7039.9|7024.9|2
1725015750000|2024-08-30 11:02:30|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725031620000|2024-08-30 15:27:00|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|1
1725015790000|2024-08-30 11:03:10|7101.6|7086.6|7103.6|7088.6|7103.6|7088.6|7101.6|7086.6|0
1725031630000|2024-08-30 15:27:10|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.6|7025.6|0
1725015800000|2024-08-30 11:03:20|7104.5|7089.5|7104.9|7089.9|7104.9|7089.9|7104.5|7089.5|1
1725031650000|2024-08-30 15:27:30|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|0
1725015830000|2024-08-30 11:03:50|7106.1|7091.1|7106|7091|7107.4|7092.4|7106|7091|1
1725031660000|2024-08-30 15:27:40|7040.3|7025.3|7040.1|7025.1|7040.3|7025.3|7040.1|7025.1|0
1725031670000|2024-08-30 15:27:50|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|1
1725015840000|2024-08-30 11:04:00|7106.5|7091.5|7107.4|7092.4|7107.4|7092.4|7106.5|7091.5|0
1725031680000|2024-08-30 15:28:00|7039.6|7024.6|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1725015850000|2024-08-30 11:04:10|7107.1|7092.1|7107.1|7092.1|7107.4|7092.4|7107.1|7092.1|0
1725031690000|2024-08-30 15:28:10|7040.1|7025.1|7040.6|7025.6|7040.6|7025.6|7040.1|7025.1|3
1725015860000|2024-08-30 11:04:20|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1725031730000|2024-08-30 15:28:50|7041.1|7026.1|7043.6|7028.6|7043.6|7028.6|7041.1|7026.1|1
1725031750000|2024-08-30 15:29:10|7044.1|7029.1|7043.9|7028.9|7044.1|7029.1|7043.6|7028.6|1
1725031770000|2024-08-30 15:29:30|7044.2|7029.2|7045.8|7030.8|7045.8|7030.8|7044.2|7029.2|1
1725015900000|2024-08-30 11:05:00|7107.7|7092.7|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1725031780000|2024-08-30 15:29:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1725031790000|2024-08-30 15:29:50|7045.9|7030.9|7048.4|7033.4|7048.4|7033.4|7045.9|7030.9|2
1725031800000|2024-08-30 15:30:00|7048.8|7033.8|7048.1|7033.1|7048.8|7033.8|7048.1|7033.1|0
1725031810000|2024-08-30 15:30:10|7047.8|7032.8|7047.1|7032.1|7047.8|7032.8|7046.8|7031.8|1
1725031820000|2024-08-30 15:30:20|7046.1|7031.1|7046.3|7031.3|7046.9|7031.9|7045.6|7030.6|1
1725031830000|2024-08-30 15:30:30|7046.6|7031.6|7049.6|7034.6|7049.6|7034.6|7046.3|7031.3|6
1725031840000|2024-08-30 15:30:40|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.9|7034.9|2
1725031850000|2024-08-30 15:30:50|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.6|7034.6|3
1725031860000|2024-08-30 15:31:00|7049.6|7034.6|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725031870000|2024-08-30 15:31:10|||||||||2
1725031880000|2024-08-30 15:31:20|||||||||1
1725031890000|2024-08-30 15:31:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|5
1725015920000|2024-08-30 11:05:20|7106.6|7091.6|7106.4|7091.4|7106.7|7091.7|7106.4|7091.4|1
1725031900000|2024-08-30 15:31:40|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|5
1725015970000|2024-08-30 11:06:10|7106.1|7091.1|7108.2|7093.2|7108.2|7093.2|7105.6|7090.6|1
1725031910000|2024-08-30 15:31:50|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|1
1725031970000|2024-08-30 15:32:50|||||||||1
1725015980000|2024-08-30 11:06:20|7108.7|7093.7|7108.4|7093.4|7108.9|7093.9|7108.4|7093.4|0
1725031990000|2024-08-30 15:33:10|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|2
1725016020000|2024-08-30 11:07:00|7107.7|7092.7|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|0
1725032010000|2024-08-30 15:33:30|7045.9|7030.9|7045.9|7030.9|7046.1|7031.1|7045.9|7030.9|1
1725032020000|2024-08-30 15:33:40|7047.6|7032.6|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|3
1725016030000|2024-08-30 11:07:10|7107.9|7092.9|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|0
1725032040000|2024-08-30 15:34:00|7048.4|7033.4|7054.9|7039.9|7054.9|7039.9|7048.4|7033.4|6
1725016090000|2024-08-30 11:08:10|7108.5|7093.5|7108.7|7093.7|7108.7|7093.7|7108.5|7093.5|0
1725032050000|2024-08-30 15:34:10|7055.2|7040.2|7055.4|7040.4|7055.4|7040.4|7055.2|7040.2|0
1725016110000|2024-08-30 11:08:30|7108.9|7093.9|7104.5|7089.5|7108.9|7093.9|7104.5|7089.5|1
1725032070000|2024-08-30 15:34:30|7055.6|7040.6|7055.4|7040.4|7056.1|7041.1|7055.4|7040.4|4
1725032080000|2024-08-30 15:34:40|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1725016260000|2024-08-30 11:11:00|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725032090000|2024-08-30 15:34:50|7056.1|7041.1|7055.9|7040.9|7056.1|7041.1|7055.9|7040.9|5
1725016270000|2024-08-30 11:11:10|7105|7090|7105|7090|7105|7090|7105|7090|0
1725032100000|2024-08-30 15:35:00|7056.1|7041.1|7054.1|7039.1|7056.1|7041.1|7054.1|7039.1|2
1725032120000|2024-08-30 15:35:20|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1725016320000|2024-08-30 11:12:00|7103.5|7088.5|7104.2|7089.2|7104.2|7089.2|7103.5|7088.5|2
1725032130000|2024-08-30 15:35:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1725016330000|2024-08-30 11:12:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1725032140000|2024-08-30 15:35:40|7054.6|7039.6|7055.1|7040.1|7055.6|7040.6|7054.6|7039.6|4
1725016360000|2024-08-30 11:12:40|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1725032150000|2024-08-30 15:35:50|7054|7039|7053.4|7038.4|7054|7039|7053.4|7038.4|7
1725032160000|2024-08-30 15:36:00|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725016570000|2024-08-30 11:16:10|7103.1|7088.1|7102.1|7087.1|7103.1|7088.1|7101.9|7086.9|1
1725032170000|2024-08-30 15:36:10|7055.1|7040.1|7053.4|7038.4|7055.1|7040.1|7053.4|7038.4|11
1725016580000|2024-08-30 11:16:20|7101.4|7086.4|7101.2|7086.2|7101.4|7086.4|7100.9|7085.9|0
1725032180000|2024-08-30 15:36:20|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725032210000|2024-08-30 15:36:50|7053.2|7038.2|7053.9|7038.9|7054.1|7039.1|7052.9|7037.9|4
1725016590000|2024-08-30 11:16:30|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725032220000|2024-08-30 15:37:00|7054.1|7039.1|7053.9|7038.9|7055.6|7040.6|7053.6|7038.6|5
1725016620000|2024-08-30 11:17:00|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1725032230000|2024-08-30 15:37:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725032280000|2024-08-30 15:38:00|7053.1|7038.1|7052.9|7037.9|7053.1|7038.1|7052.9|7037.9|2
1725016630000|2024-08-30 11:17:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.6|7085.6|0
1725032320000|2024-08-30 15:38:40|7053.6|7038.6|7054.6|7039.6|7054.6|7039.6|7053.6|7038.6|2
1725016640000|2024-08-30 11:17:20|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1725032330000|2024-08-30 15:38:50|||||||||1
1725032360000|2024-08-30 15:39:20|||||||||9
1725016690000|2024-08-30 11:18:10|7100.4|7085.4|7100.6|7085.6|7100.6|7085.6|7100.4|7085.4|0
1725032380000|2024-08-30 15:39:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|5
1725016750000|2024-08-30 11:19:10|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1725032400000|2024-08-30 15:40:00|7055.9|7040.9|7055.4|7040.4|7055.9|7040.9|7054.9|7039.9|1
1725016790000|2024-08-30 11:19:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1725032430000|2024-08-30 15:40:30|||||||||1
1725032440000|2024-08-30 15:40:40|7055.7|7040.7|7056.1|7041.1|7056.1|7041.1|7055.7|7040.7|5
1725032450000|2024-08-30 15:40:50|||||||||1
1725016800000|2024-08-30 11:20:00|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1725032460000|2024-08-30 15:41:00|7054.1|7039.1|7053.9|7038.9|7054.1|7039.1|7053.9|7038.9|1
1725032470000|2024-08-30 15:41:10|7053.6|7038.6|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|4
1725016840000|2024-08-30 11:20:40|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|2
1725032500000|2024-08-30 15:41:40|7053.4|7038.4|7054.1|7039.1|7054.1|7039.1|7052.9|7037.9|2
1725016850000|2024-08-30 11:20:50|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1725032510000|2024-08-30 15:41:50|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|2
1725016870000|2024-08-30 11:21:10|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1725032520000|2024-08-30 15:42:00|7054.6|7039.6|7053.7|7038.7|7054.6|7039.6|7052.9|7037.9|3
1725032530000|2024-08-30 15:42:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1725016900000|2024-08-30 11:21:40|7106|7091|7106|7091|7106|7091|7106|7091|2
1725032540000|2024-08-30 15:42:20|7054.6|7039.6|7055.6|7040.6|7055.6|7040.6|7054.6|7039.6|4
1725016950000|2024-08-30 11:22:30|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|26
1725032550000|2024-08-30 15:42:30|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|1
1725032560000|2024-08-30 15:42:40|7055.6|7040.6|7053.4|7038.4|7055.6|7040.6|7053.4|7038.4|5
1725016960000|2024-08-30 11:22:40|7101.6|7086.6|7100.3|7085.3|7101.6|7086.6|7100.3|7085.3|1
1725032580000|2024-08-30 15:43:00|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1725016980000|2024-08-30 11:23:00|7100.5|7085.5|7101.6|7086.6|7101.6|7086.6|7100.5|7085.5|0
1725032590000|2024-08-30 15:43:10|7054.6|7039.6|7054.1|7039.1|7054.6|7039.6|7054.1|7039.1|0
1725032600000|2024-08-30 15:43:20|7054.9|7039.9|7055.6|7040.6|7055.6|7040.6|7054.9|7039.9|2
1725016990000|2024-08-30 11:23:10|||||||||1
1725032610000|2024-08-30 15:43:30|7056.1|7041.1|7059.6|7044.6|7059.6|7044.6|7056.1|7041.1|4
1725032620000|2024-08-30 15:43:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725032630000|2024-08-30 15:43:50|7060.4|7045.4|7059.1|7044.1|7060.4|7045.4|7059.1|7044.1|1
1725032640000|2024-08-30 15:44:00|7059.7|7044.7|7060.4|7045.4|7060.4|7045.4|7059.7|7044.7|2
1725032650000|2024-08-30 15:44:10|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1725032670000|2024-08-30 15:44:30|7061.3|7046.3|7063.6|7048.6|7063.6|7048.6|7061.3|7046.3|17
1725032680000|2024-08-30 15:44:40|7058.1|7043.1|7053.9|7038.9|7058.1|7043.1|7053.9|7038.9|14
1725032690000|2024-08-30 15:44:50|7054.1|7039.1|7053.3|7038.3|7054.1|7039.1|7052.8|7037.8|22
1725032700000|2024-08-30 15:45:00|7052.8|7037.8|7052.6|7037.6|7053.3|7038.3|7049.5|7034.5|21
1725017040000|2024-08-30 11:24:00|7101.3|7086.3|7100.2|7085.2|7101.3|7086.3|7100.2|7085.2|1
1725032710000|2024-08-30 15:45:10|7052.1|7037.1|7048.1|7033.1|7052.1|7037.1|7048.1|7033.1|5
1725017050000|2024-08-30 11:24:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1725032720000|2024-08-30 15:45:20|7047.5|7032.5|7048.1|7033.1|7048.1|7033.1|7046.6|7031.6|1
1725032730000|2024-08-30 15:45:30|||||||||1
1725017080000|2024-08-30 11:24:40|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1725032740000|2024-08-30 15:45:40|7047.8|7032.8|7048.1|7033.1|7048.6|7033.6|7047.8|7032.8|0
1725032750000|2024-08-30 15:45:50|7047.8|7032.8|7047.6|7032.6|7047.8|7032.8|7046.6|7031.6|1
1725017100000|2024-08-30 11:25:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1725032760000|2024-08-30 15:46:00|7047.3|7032.3|7047.1|7032.1|7047.3|7032.3|7047.1|7032.1|1
1725017110000|2024-08-30 11:25:10|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|0
1725032790000|2024-08-30 15:46:30|7046.9|7031.9|7046.3|7031.3|7046.9|7031.9|7046.3|7031.3|1
1725017280000|2024-08-30 11:28:00|7100|7085|7100|7085|7100|7085|7100|7085|5
1725032800000|2024-08-30 15:46:40|||||||||6
1725017300000|2024-08-30 11:28:20|7100.5|7085.5|7098.2|7083.2|7100.5|7085.5|7098.2|7083.2|9
1725032870000|2024-08-30 15:47:50|7045.1|7030.1|7047.3|7032.3|7047.3|7032.3|7044.3|7029.3|4
1725017310000|2024-08-30 11:28:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1725032890000|2024-08-30 15:48:10|7047.5|7032.5|7048.4|7033.4|7048.4|7033.4|7047.5|7032.5|3
1725017320000|2024-08-30 11:28:40|7098.7|7083.7|7100.3|7085.3|7100.3|7085.3|7098.7|7083.7|1
1725032900000|2024-08-30 15:48:20|7048.6|7033.6|7046.6|7031.6|7048.6|7033.6|7046.6|7031.6|3
1725017330000|2024-08-30 11:28:50|7100.7|7085.7|7099.9|7084.9|7100.7|7085.7|7099.9|7084.9|1
1725032920000|2024-08-30 15:48:40|7047.1|7032.1|7046.1|7031.1|7047.1|7032.1|7046.1|7031.1|0
1725017340000|2024-08-30 11:29:00|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1725032970000|2024-08-30 15:49:30|7046.6|7031.6|7046.8|7031.8|7046.8|7031.8|7046.6|7031.6|2
1725017360000|2024-08-30 11:29:20|7099|7084|7099|7084|7099|7084|7099|7084|1
1725032980000|2024-08-30 15:49:40|7046.6|7031.6|7046.3|7031.3|7046.6|7031.6|7046.3|7031.3|0
1725017400000|2024-08-30 11:30:00|7100.7|7085.7|7102.3|7087.3|7102.3|7087.3|7100.2|7085.2|9
1725033000000|2024-08-30 15:50:00|7044.8|7029.8|7043.8|7028.8|7044.8|7029.8|7043.8|7028.8|23
1725017410000|2024-08-30 11:30:10|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1725033010000|2024-08-30 15:50:10|7043.6|7028.6|7048.1|7033.1|7048.1|7033.1|7043.6|7028.6|16
1725017420000|2024-08-30 11:30:20|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|6
1725033020000|2024-08-30 15:50:20|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7047.1|7032.1|7
1725033030000|2024-08-30 15:50:30|7049.7|7034.7|7049.1|7034.1|7050.1|7035.1|7049.1|7034.1|2
1725017440000|2024-08-30 11:30:40|||||||||1
1725033040000|2024-08-30 15:50:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725017460000|2024-08-30 11:31:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1725033050000|2024-08-30 15:50:50|7049.3|7034.3|7048.6|7033.6|7049.3|7034.3|7048.6|7033.6|0
1725017470000|2024-08-30 11:31:10|7102.2|7087.2|7099.8|7084.8|7102.2|7087.2|7099.8|7084.8|6
1725033060000|2024-08-30 15:51:00|7049.1|7034.1|7048.1|7033.1|7049.1|7034.1|7047.6|7032.6|0
1725033070000|2024-08-30 15:51:10|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|13
1725033080000|2024-08-30 15:51:20|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|1
1725033090000|2024-08-30 15:51:30|7051.2|7036.2|7051.6|7036.6|7051.6|7036.6|7051.2|7036.2|2
1725033110000|2024-08-30 15:51:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1725033120000|2024-08-30 15:52:00|7050.4|7035.4|7050.6|7035.6|7051.1|7036.1|7050.4|7035.4|0
1725033130000|2024-08-30 15:52:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1725033170000|2024-08-30 15:52:50|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|0
1725033180000|2024-08-30 15:53:00|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725017480000|2024-08-30 11:31:20|7100.1|7085.1|7102.7|7087.7|7102.7|7087.7|7100.1|7085.1|1
1725033240000|2024-08-30 15:54:00|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7046.4|7031.4|6
1725017510000|2024-08-30 11:31:50|7102.6|7087.6|7100.1|7085.1|7102.6|7087.6|7099.8|7084.8|1
1725033260000|2024-08-30 15:54:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|8
1725017520000|2024-08-30 11:32:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1725033270000|2024-08-30 15:54:30|7050.2|7035.2|7050.9|7035.9|7051.1|7036.1|7050.2|7035.2|0
1725017640000|2024-08-30 11:34:00|7099.6|7084.6|7096.3|7081.3|7099.6|7084.6|7095.6|7080.6|5
1725033280000|2024-08-30 15:54:40|7051.1|7036.1|7053.6|7038.6|7053.6|7038.6|7050.6|7035.6|6
1725017650000|2024-08-30 11:34:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1725033290000|2024-08-30 15:54:50|7053.9|7038.9|7053.1|7038.1|7053.9|7038.9|7053.1|7038.1|1
1725017660000|2024-08-30 11:34:20|7097|7082|7096.8|7081.8|7097|7082|7096.8|7081.8|0
1725033300000|2024-08-30 15:55:00|7053.4|7038.4|7053.6|7038.6|7053.6|7038.6|7053.4|7038.4|0
1725017700000|2024-08-30 11:35:00|7097.1|7082.1|7097.6|7082.6|7097.6|7082.6|7097.1|7082.1|0
1725033320000|2024-08-30 15:55:20|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1725017730000|2024-08-30 11:35:30|7099.1|7084.1|7098.6|7083.6|7099.1|7084.1|7098.6|7083.6|3
1725033340000|2024-08-30 15:55:40|7052.4|7037.4|7051.6|7036.6|7052.4|7037.4|7051.6|7036.6|1
1725017740000|2024-08-30 11:35:40|7098.9|7083.9|7098.6|7083.6|7099.1|7084.1|7098.6|7083.6|0
1725033350000|2024-08-30 15:55:50|7051.4|7036.4|7047.6|7032.6|7051.4|7036.4|7047.6|7032.6|8
1725017750000|2024-08-30 11:35:50|7098.3|7083.3|7098.1|7083.1|7098.3|7083.3|7098.1|7083.1|0
1725033360000|2024-08-30 15:56:00|7047.1|7032.1|7049.6|7034.6|7049.6|7034.6|7046.6|7031.6|5
1725017760000|2024-08-30 11:36:00|7099.1|7084.1|7098.1|7083.1|7099.1|7084.1|7098.1|7083.1|1
1725033370000|2024-08-30 15:56:10|7051.6|7036.6|7050.6|7035.6|7051.6|7036.6|7050.6|7035.6|22
1725017780000|2024-08-30 11:36:20|7097.8|7082.8|7098.6|7083.6|7098.6|7083.6|7097.3|7082.3|1
1725033380000|2024-08-30 15:56:20|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|0
1725017820000|2024-08-30 11:37:00|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1725033390000|2024-08-30 15:56:30|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1725017880000|2024-08-30 11:38:00|7098.2|7083.2|7098.9|7083.9|7098.9|7083.9|7098.2|7083.2|1
1725033410000|2024-08-30 15:56:50|7052.7|7037.7|7051.6|7036.6|7052.9|7037.9|7051.6|7036.6|4
1725017910000|2024-08-30 11:38:30|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|2
1725033420000|2024-08-30 15:57:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725017950000|2024-08-30 11:39:10|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|2
1725033430000|2024-08-30 15:57:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725017970000|2024-08-30 11:39:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|1
1725033440000|2024-08-30 15:57:20|7051.4|7036.4|7050.6|7035.6|7051.7|7036.7|7050.6|7035.6|1
1725017980000|2024-08-30 11:39:40|7100.2|7085.2|7099.6|7084.6|7100.2|7085.2|7099.6|7084.6|2
1725033450000|2024-08-30 15:57:30|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|0
1725018020000|2024-08-30 11:40:20|7099.9|7084.9|7097.6|7082.6|7099.9|7084.9|7097.6|7082.6|12
1725033480000|2024-08-30 15:58:00|7052.2|7037.2|7054.9|7039.9|7054.9|7039.9|7052.2|7037.2|2
1725018040000|2024-08-30 11:40:40|7094.9|7079.9|7096.2|7081.2|7096.2|7081.2|7094.9|7079.9|8
1725033490000|2024-08-30 15:58:10|7054.6|7039.6|7055.1|7040.1|7056.1|7041.1|7054.6|7039.6|2
1725018070000|2024-08-30 11:41:10|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|1
1725033500000|2024-08-30 15:58:20|7054.9|7039.9|7055.6|7040.6|7055.6|7040.6|7054.6|7039.6|0
1725033530000|2024-08-30 15:58:50|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|1
1725018100000|2024-08-30 11:41:40|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|0
1725033540000|2024-08-30 15:59:00|7058.6|7043.6|7060.4|7045.4|7060.4|7045.4|7058.6|7043.6|2
1725018120000|2024-08-30 11:42:00|7096.2|7081.2|7097.4|7082.4|7097.4|7082.4|7096.2|7081.2|1
1725033550000|2024-08-30 15:59:10|7059.1|7044.1|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|5
1725018130000|2024-08-30 11:42:10|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725033560000|2024-08-30 15:59:20|7059.6|7044.6|7058.1|7043.1|7059.9|7044.9|7058.1|7043.1|2
1725018150000|2024-08-30 11:42:30|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725033570000|2024-08-30 15:59:30|||||||||2
1725018170000|2024-08-30 11:42:50|7097.6|7082.6|7097.7|7082.7|7097.7|7082.7|7097.6|7082.6|0
1725033600000|2024-08-30 16:00:00|7058.4|7043.4|7057.9|7042.9|7058.4|7043.4|7057.9|7042.9|0
1725018180000|2024-08-30 11:43:00|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725033620000|2024-08-30 16:00:20|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|5
1725018230000|2024-08-30 11:43:50|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1725033630000|2024-08-30 16:00:30|7058.9|7043.9|7061.4|7046.4|7061.6|7046.6|7058.9|7043.9|3
1725018240000|2024-08-30 11:44:00|7094.9|7079.9|7095.6|7080.6|7095.6|7080.6|7094.1|7079.1|0
1725033640000|2024-08-30 16:00:40|7061.1|7046.1|7061.4|7046.4|7061.6|7046.6|7061.1|7046.1|0
1725018250000|2024-08-30 11:44:10|7095.3|7080.3|7095.6|7080.6|7095.6|7080.6|7095.3|7080.3|0
1725033650000|2024-08-30 16:00:50|7061.1|7046.1|7061.9|7046.9|7061.9|7046.9|7060.9|7045.9|40
1725018260000|2024-08-30 11:44:20|7095.9|7080.9|7095.6|7080.6|7095.9|7080.9|7095.6|7080.6|0
1725033660000|2024-08-30 16:01:00|7062.2|7047.2|7060.1|7045.1|7062.2|7047.2|7060.1|7045.1|2
1725033670000|2024-08-30 16:01:10|7060.4|7045.4|7060.1|7045.1|7060.4|7045.4|7060.1|7045.1|0
1725033690000|2024-08-30 16:01:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1725033700000|2024-08-30 16:01:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1725018280000|2024-08-30 11:44:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725033710000|2024-08-30 16:01:50|7061.4|7046.4|7060.7|7045.7|7061.4|7046.4|7060.4|7045.4|3
1725018330000|2024-08-30 11:45:30|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1725033720000|2024-08-30 16:02:00|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1725018400000|2024-08-30 11:46:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725033730000|2024-08-30 16:02:10|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725018420000|2024-08-30 11:47:00|7097.3|7082.3|7097.4|7082.4|7097.4|7082.4|7097.3|7082.3|1
1725033740000|2024-08-30 16:02:20|7060.5|7045.5|7062.1|7047.1|7063|7048|7060.5|7045.5|5
1725018430000|2024-08-30 11:47:10|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1725033750000|2024-08-30 16:02:30|7061.9|7046.9|7062.2|7047.2|7062.2|7047.2|7061.9|7046.9|0
1725018440000|2024-08-30 11:47:20|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1725033760000|2024-08-30 16:02:40|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|0
1725018480000|2024-08-30 11:48:00|7097.9|7082.9|7097.4|7082.4|7097.9|7082.9|7097.4|7082.4|0
1725033770000|2024-08-30 16:02:50|7061|7046|7060.4|7045.4|7061|7046|7060.4|7045.4|2
1725018530000|2024-08-30 11:48:50|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|1
1725033780000|2024-08-30 16:03:00|7060.2|7045.2|7059.2|7044.2|7060.2|7045.2|7059.2|7044.2|1
1725018550000|2024-08-30 11:49:10|7099.7|7084.7|7099.9|7084.9|7099.9|7084.9|7099.7|7084.7|0
1725033800000|2024-08-30 16:03:20|7058|7043|7057.2|7042.2|7058|7043|7056.2|7041.2|2
1725018570000|2024-08-30 11:49:30|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1725033810000|2024-08-30 16:03:30|7057.5|7042.5|7059.2|7044.2|7059.2|7044.2|7057.5|7042.5|3
1725018610000|2024-08-30 11:50:10|7098.9|7083.9|7098.9|7083.9|7099.9|7084.9|7098.9|7083.9|1
1725033820000|2024-08-30 16:03:40|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725018630000|2024-08-30 11:50:30|7099.3|7084.3|7099.4|7084.4|7099.4|7084.4|7099.3|7084.3|1
1725033830000|2024-08-30 16:03:50|7060|7045|7059.7|7044.7|7061|7046|7059.7|7044.7|2
1725018650000|2024-08-30 11:50:50|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725033840000|2024-08-30 16:04:00|7060.2|7045.2|7060.2|7045.2|7060.5|7045.5|7060.2|7045.2|0
1725018710000|2024-08-30 11:51:50|7100.7|7085.7|7096.8|7081.8|7100.7|7085.7|7096.7|7081.7|18
1725033850000|2024-08-30 16:04:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1725018720000|2024-08-30 11:52:00|7097.9|7082.9|7096.5|7081.5|7097.9|7082.9|7096.5|7081.5|0
1725033860000|2024-08-30 16:04:20|7060.5|7045.5|7063|7048|7063|7048|7060.2|7045.2|3
1725018730000|2024-08-30 11:52:10|7096.2|7081.2|7095.4|7080.4|7096.2|7081.2|7094.7|7079.7|0
1725033870000|2024-08-30 16:04:30|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|1
1725018750000|2024-08-30 11:52:30|7095.7|7080.7|7094.7|7079.7|7095.7|7080.7|7094.7|7079.7|3
1725033900000|2024-08-30 16:05:00|7062.7|7047.7|7063.2|7048.2|7063.7|7048.7|7062.7|7047.7|5
1725018760000|2024-08-30 11:52:40|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1725033910000|2024-08-30 16:05:10|7062|7047|7062|7047|7063|7048|7061.2|7046.2|9
1725018820000|2024-08-30 11:53:40|7094.9|7079.9|7094.4|7079.4|7094.9|7079.9|7094.4|7079.4|0
1725033920000|2024-08-30 16:05:20|7061.4|7046.4|7060.7|7045.7|7061.7|7046.7|7060.7|7045.7|3
1725018840000|2024-08-30 11:54:00|7094.7|7079.7|7095.9|7080.9|7096.2|7081.2|7094.4|7079.4|4
1725033930000|2024-08-30 16:05:30|7061|7046|7059.7|7044.7|7061|7046|7059.4|7044.4|1
1725018850000|2024-08-30 11:54:10|7095.2|7080.2|7094.8|7079.8|7095.2|7080.2|7094.8|7079.8|0
1725033960000|2024-08-30 16:06:00|7059.4|7044.4|7059.2|7044.2|7059.4|7044.4|7059.2|7044.2|0
1725018870000|2024-08-30 11:54:30|7096.3|7081.3|7096.3|7081.3|7097|7082|7095|7080|13
1725033980000|2024-08-30 16:06:20|||||||||2
1725018880000|2024-08-30 11:54:40|7096.5|7081.5|7096.2|7081.2|7096.5|7081.5|7096.2|7081.2|0
1725034010000|2024-08-30 16:06:50|||||||||3
1725018890000|2024-08-30 11:54:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1725034030000|2024-08-30 16:07:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1725018900000|2024-08-30 11:55:00|7096.5|7081.5|7097|7082|7097|7082|7096.5|7081.5|0
1725034040000|2024-08-30 16:07:20|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725018910000|2024-08-30 11:55:10|7097.5|7082.5|7096|7081|7097.5|7082.5|7096|7081|3
1725034050000|2024-08-30 16:07:30|7059.4|7044.4|7058.7|7043.7|7059.4|7044.4|7058.7|7043.7|4
1725018950000|2024-08-30 11:55:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1725034060000|2024-08-30 16:07:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1725018960000|2024-08-30 11:56:00|7095.2|7080.2|7094.9|7079.9|7095.2|7080.2|7094.9|7079.9|7
1725034080000|2024-08-30 16:08:00|7059.7|7044.7|7059.7|7044.7|7060.2|7045.2|7059.7|7044.7|0
1725018970000|2024-08-30 11:56:10|7094.2|7079.2|7091.8|7076.8|7094.2|7079.2|7091.8|7076.8|8
1725034090000|2024-08-30 16:08:10|7060|7045|7060.2|7045.2|7060.2|7045.2|7060|7045|0
1725018980000|2024-08-30 11:56:20|7090.9|7075.9|7088.3|7073.3|7090.9|7075.9|7088.3|7073.3|9
1725034130000|2024-08-30 16:08:50|||||||||1
1725018990000|2024-08-30 11:56:30|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1725034140000|2024-08-30 16:09:00|||||||||1
1725034150000|2024-08-30 16:09:10|7060.7|7045.7|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|1
1725019020000|2024-08-30 11:57:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1725034160000|2024-08-30 16:09:20|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|2
1725019030000|2024-08-30 11:57:10|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|1
1725034170000|2024-08-30 16:09:30|7062|7047|7062|7047|7062|7047|7062|7047|0
1725019040000|2024-08-30 11:57:20|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.7|7073.7|0
1725034180000|2024-08-30 16:09:40|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1725019050000|2024-08-30 11:57:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725034190000|2024-08-30 16:09:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|4
1725019060000|2024-08-30 11:57:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725034200000|2024-08-30 16:10:00|||||||||1
1725019070000|2024-08-30 11:57:50|7088.2|7073.2|7087.7|7072.7|7088.2|7073.2|7087.7|7072.7|0
1725034220000|2024-08-30 16:10:20|7062|7047|7062|7047|7062|7047|7062|7047|8
1725019080000|2024-08-30 11:58:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725034250000|2024-08-30 16:10:50|7060.7|7045.7|7060.2|7045.2|7060.7|7045.7|7060.2|7045.2|9
1725019110000|2024-08-30 11:58:30|7087.7|7072.7|7085.7|7070.7|7087.7|7072.7|7085.7|7070.7|2
1725034260000|2024-08-30 16:11:00|||||||||1
1725019120000|2024-08-30 11:58:40|7083.4|7068.4|7083.7|7068.7|7083.7|7068.7|7083.4|7068.4|1
1725034280000|2024-08-30 16:11:20|7060.4|7045.4|7061.5|7046.5|7061.5|7046.5|7060.4|7045.4|2
1725019130000|2024-08-30 11:58:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725034290000|2024-08-30 16:11:30|7061.7|7046.7|7061.4|7046.4|7062|7047|7061.4|7046.4|1
1725034300000|2024-08-30 16:11:40|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|1
1725019140000|2024-08-30 11:59:00|7083|7068|7083|7068|7083|7068|7083|7068|0
1725034320000|2024-08-30 16:12:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|3
1725019170000|2024-08-30 11:59:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725034330000|2024-08-30 16:12:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725019200000|2024-08-30 12:00:00|7083.5|7068.5|7089.5|7074.5|7090|7075|7083.5|7068.5|6
1725034340000|2024-08-30 16:12:20|7059.2|7044.2|7057.4|7042.4|7059.2|7044.2|7057.4|7042.4|6
1725019210000|2024-08-30 12:00:10|||||||||1
1725034350000|2024-08-30 16:12:30|7057.2|7042.2|7056.7|7041.7|7057.5|7042.5|7056.7|7041.7|0
1725019230000|2024-08-30 12:00:30|7092.5|7077.5|7094.5|7079.5|7094.5|7079.5|7092.5|7077.5|4
1725034360000|2024-08-30 16:12:40|7056.2|7041.2|7058.5|7043.5|7058.5|7043.5|7056.2|7041.2|2
1725019260000|2024-08-30 12:01:00|7094|7079|7092.3|7077.3|7095|7080|7092|7077|6
1725034370000|2024-08-30 16:12:50|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|2
1725019270000|2024-08-30 12:01:10|7094.3|7079.3|7095|7080|7095|7080|7094.3|7079.3|2
1725034410000|2024-08-30 16:13:30|7059.2|7044.2|7060|7045|7060|7045|7059.2|7044.2|4
1725034420000|2024-08-30 16:13:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1725019280000|2024-08-30 12:01:20|7095.5|7080.5|7096.3|7081.3|7096.3|7081.3|7095.5|7080.5|3
1725034430000|2024-08-30 16:13:50|7059.4|7044.4|7059|7044|7059.4|7044.4|7058.7|7043.7|23
1725019290000|2024-08-30 12:01:30|7095.6|7080.6|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|1
1725034440000|2024-08-30 16:14:00|7059.2|7044.2|7060|7045|7060.7|7045.7|7059.2|7044.2|8
1725019310000|2024-08-30 12:01:50|7095.9|7080.9|7096.7|7081.7|7096.7|7081.7|7095.9|7080.9|2
1725034460000|2024-08-30 16:14:20|7060.2|7045.2|7060.4|7045.4|7060.5|7045.5|7059.9|7044.9|10
1725019320000|2024-08-30 12:02:00|7098.4|7083.4|7099.9|7084.9|7099.9|7084.9|7098.4|7083.4|6
1725019330000|2024-08-30 12:02:10|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7100.7|7085.7|1
1725034500000|2024-08-30 16:15:00|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7
1725019340000|2024-08-30 12:02:20|7102.7|7087.7|7104.7|7089.7|7105.2|7090.2|7102.7|7087.7|3
1725034510000|2024-08-30 16:15:10|7059|7044|7059|7044|7059|7044|7058.7|7043.7|4
1725019360000|2024-08-30 12:02:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|4
1725034520000|2024-08-30 16:15:20|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|1
1725019370000|2024-08-30 12:02:50|||||||||1
1725034530000|2024-08-30 16:15:30|7060.5|7045.5|7060|7045|7060.5|7045.5|7059.2|7044.2|5
1725019380000|2024-08-30 12:03:00|7106.4|7091.4|7106.6|7091.6|7107.2|7092.2|7106.4|7091.4|7
1725034540000|2024-08-30 16:15:40|7059.7|7044.7|7058.5|7043.5|7059.7|7044.7|7058.5|7043.5|2
1725019390000|2024-08-30 12:03:10|7106.7|7091.7|7106.9|7091.9|7106.9|7091.9|7106.7|7091.7|0
1725034560000|2024-08-30 16:16:00|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|3
1725019410000|2024-08-30 12:03:30|7105.4|7090.4|7106.9|7091.9|7107.4|7092.4|7105.4|7090.4|12
1725034570000|2024-08-30 16:16:10|7059.7|7044.7|7059.5|7044.5|7060.2|7045.2|7059.5|7044.5|4
1725019420000|2024-08-30 12:03:40|7106.4|7091.4|7109|7094|7109|7094|7106.4|7091.4|4
1725034580000|2024-08-30 16:16:20|7059.2|7044.2|7057.2|7042.2|7059.2|7044.2|7057.2|7042.2|1
1725019430000|2024-08-30 12:03:50|7108.9|7093.9|7108.7|7093.7|7108.9|7093.9|7108.7|7093.7|0
1725034600000|2024-08-30 16:16:40|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7054.9|7039.9|5
1725019440000|2024-08-30 12:04:00|7108.4|7093.4|7107.7|7092.7|7108.7|7093.7|7107.7|7092.7|11
1725034610000|2024-08-30 16:16:50|7055.5|7040.5|7056.2|7041.2|7056.2|7041.2|7055.5|7040.5|3
1725019450000|2024-08-30 12:04:10|7105.7|7090.7|7102.1|7087.1|7106.9|7091.9|7102.1|7087.1|9
1725034620000|2024-08-30 16:17:00|7056.5|7041.5|7055.9|7040.9|7056.7|7041.7|7055.9|7040.9|1
1725019460000|2024-08-30 12:04:20|7102.9|7087.9|7103.8|7088.8|7103.8|7088.8|7102.9|7087.9|10
1725034630000|2024-08-30 16:17:10|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|1
1725019470000|2024-08-30 12:04:30|7100.6|7085.6|7100.2|7085.2|7100.6|7085.6|7099.3|7084.3|8
1725034640000|2024-08-30 16:17:20|7055.2|7040.2|7054.6|7039.6|7055.2|7040.2|7054.6|7039.6|1
1725019480000|2024-08-30 12:04:40|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1725034650000|2024-08-30 16:17:30|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|0
1725034660000|2024-08-30 16:17:40|7054.1|7039.1|7054.4|7039.4|7054.4|7039.4|7054.1|7039.1|1
1725019500000|2024-08-30 12:05:00|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|5
1725034670000|2024-08-30 16:17:50|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7054.4|7039.4|0
1725019510000|2024-08-30 12:05:10|7099|7084|7100.3|7085.3|7100.3|7085.3|7099|7084|11
1725034680000|2024-08-30 16:18:00|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|2
1725019540000|2024-08-30 12:05:40|7100.8|7085.8|7100|7085|7101|7086|7100|7085|0
1725034690000|2024-08-30 16:18:10|7054.2|7039.2|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|0
1725019560000|2024-08-30 12:06:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|1
1725034700000|2024-08-30 16:18:20|7054.9|7039.9|7055.7|7040.7|7055.9|7040.9|7054.9|7039.9|4
1725019590000|2024-08-30 12:06:30|7100|7085|7100|7085|7100|7085|7100|7085|0
1725034710000|2024-08-30 16:18:30|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.7|7040.7|0
1725019610000|2024-08-30 12:06:50|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|1
1725034720000|2024-08-30 16:18:40|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|1
1725034730000|2024-08-30 16:18:50|7054.9|7039.9|7055.4|7040.4|7055.7|7040.7|7054.9|7039.9|2
1725034740000|2024-08-30 16:19:00|7055.7|7040.7|7056.4|7041.4|7056.4|7041.4|7055.4|7040.4|3
1725034800000|2024-08-30 16:20:00|||||||||1
1725019620000|2024-08-30 12:07:00|7099|7084|7099|7084|7099|7084|7099|7084|0
1725034830000|2024-08-30 16:20:30|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|1
1725019630000|2024-08-30 12:07:10|7095.7|7080.7|7095.7|7080.7|7096|7081|7094.2|7079.2|3
1725034840000|2024-08-30 16:20:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1725019640000|2024-08-30 12:07:20|7096.7|7081.7|7098|7083|7098|7083|7096.7|7081.7|0
1725034850000|2024-08-30 16:20:50|7056.2|7041.2|7056.9|7041.9|7056.9|7041.9|7056.2|7041.2|2
1725019650000|2024-08-30 12:07:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1725034860000|2024-08-30 16:21:00|7056.4|7041.4|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|1
1725019660000|2024-08-30 12:07:40|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725034870000|2024-08-30 16:21:10|7056.2|7041.2|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|1
1725019690000|2024-08-30 12:08:10|7096.8|7081.8|7095.7|7080.7|7096.8|7081.8|7095.7|7080.7|1
1725034900000|2024-08-30 16:21:40|7055.2|7040.2|7054.9|7039.9|7055.2|7040.2|7054.9|7039.9|6
1725019700000|2024-08-30 12:08:20|7096|7081|7096.5|7081.5|7096.5|7081.5|7096|7081|0
1725034920000|2024-08-30 16:22:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1725019710000|2024-08-30 12:08:30|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|0
1725034940000|2024-08-30 16:22:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725019720000|2024-08-30 12:08:40|7097.5|7082.5|7099.5|7084.5|7099.5|7084.5|7097.5|7082.5|2
1725034950000|2024-08-30 16:22:30|||||||||1
1725019740000|2024-08-30 12:09:00|7100|7085|7101.3|7086.3|7101.3|7086.3|7100|7085|1
1725034960000|2024-08-30 16:22:40|7054.9|7039.9|7054.7|7039.7|7055.2|7040.2|7054.4|7039.4|0
1725019750000|2024-08-30 12:09:10|7101.7|7086.7|7102|7087|7102|7087|7101.7|7086.7|0
1725034970000|2024-08-30 16:22:50|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|1
1725019770000|2024-08-30 12:09:30|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725034980000|2024-08-30 16:23:00|7053.4|7038.4|7052.7|7037.7|7053.4|7038.4|7051.7|7036.7|12
1725019780000|2024-08-30 12:09:40|7100.2|7085.2|7100.2|7085.2|7101.2|7086.2|7100|7085|3
1725035000000|2024-08-30 16:23:20|7052.9|7037.9|7053.7|7038.7|7053.7|7038.7|7052.9|7037.9|4
1725019810000|2024-08-30 12:10:10|7100.5|7085.5|7100|7085|7101|7086|7100|7085|1
1725035010000|2024-08-30 16:23:30|7054.2|7039.2|7054.2|7039.2|7054.9|7039.9|7054.2|7039.2|3
1725019820000|2024-08-30 12:10:20|7101|7086|7100.2|7085.2|7101|7086|7100.2|7085.2|2
1725035050000|2024-08-30 16:24:10|||||||||3
1725019840000|2024-08-30 12:10:40|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|1
1725035070000|2024-08-30 16:24:30|||||||||1
1725019850000|2024-08-30 12:10:50|7101.3|7086.3|7101|7086|7101.5|7086.5|7101|7086|0
1725035080000|2024-08-30 16:24:40|7053.6|7038.6|7053.7|7038.7|7053.7|7038.7|7053.2|7038.2|3
1725035190000|2024-08-30 16:26:30|7053.9|7038.9|7053.2|7038.2|7053.9|7038.9|7052.4|7037.4|11
1725019860000|2024-08-30 12:11:00|7101.3|7086.3|7101|7086|7101.5|7086.5|7101|7086|1
1725035200000|2024-08-30 16:26:40|7052.9|7037.9|7051.7|7036.7|7052.9|7037.9|7051.7|7036.7|5
1725019900000|2024-08-30 12:11:40|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1725035210000|2024-08-30 16:26:50|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|11
1725019910000|2024-08-30 12:11:50|||||||||1
1725035220000|2024-08-30 16:27:00|7050.2|7035.2|7049.7|7034.7|7050.2|7035.2|7049.7|7034.7|4
1725019920000|2024-08-30 12:12:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|3
1725035230000|2024-08-30 16:27:10|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|15
1725019930000|2024-08-30 12:12:10|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1725035240000|2024-08-30 16:27:20|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.9|7034.9|4
1725019950000|2024-08-30 12:12:30|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725035250000|2024-08-30 16:27:30|7050.4|7035.4|7050.9|7035.9|7050.9|7035.9|7050.4|7035.4|11
1725019970000|2024-08-30 12:12:50|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|6
1725035260000|2024-08-30 16:27:40|||||||||3
1725019980000|2024-08-30 12:13:00|7104|7089|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|0
1725035280000|2024-08-30 16:28:00|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1725020000000|2024-08-30 12:13:20|7103.7|7088.7|7102|7087|7103.7|7088.7|7102|7087|5
1725035300000|2024-08-30 16:28:20|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|4
1725020010000|2024-08-30 12:13:30|7101.7|7086.7|7101.7|7086.7|7102|7087|7101.7|7086.7|0
1725035320000|2024-08-30 16:28:40|7049.6|7034.6|7048.1|7033.1|7049.6|7034.6|7047.9|7032.9|80
1725020040000|2024-08-30 12:14:00|7102|7087|7101.7|7086.7|7102|7087|7101.7|7086.7|0
1725035330000|2024-08-30 16:28:50|7048.6|7033.6|7045.9|7030.9|7048.6|7033.6|7045.6|7030.6|14
1725020060000|2024-08-30 12:14:20|7102.3|7087.3|7100.1|7085.1|7102.3|7087.3|7100.1|7085.1|2
1725035340000|2024-08-30 16:29:00|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7043.6|7028.6|21
1725020080000|2024-08-30 12:14:40|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1725035350000|2024-08-30 16:29:10|7045.1|7030.1|7044.4|7029.4|7046.9|7031.9|7044.1|7029.1|15
1725035360000|2024-08-30 16:29:20|7044.9|7029.9|7045.9|7030.9|7045.9|7030.9|7044.9|7029.9|0
1725020090000|2024-08-30 12:14:50|7101.1|7086.1|7103.8|7088.8|7104.1|7089.1|7101.1|7086.1|1
1725035400000|2024-08-30 16:30:00|||||||||2
1725020100000|2024-08-30 12:15:00|7101.3|7086.3|7102|7087|7102.1|7087.1|7100.8|7085.8|2
1725035410000|2024-08-30 16:30:10|7045.1|7030.1|7046.1|7031.1|7047.1|7032.1|7044.9|7029.9|11
1725020120000|2024-08-30 12:15:20|7103.2|7088.2|7102.2|7087.2|7103.7|7088.7|7102.2|7087.2|2
1725035420000|2024-08-30 16:30:20|7045.9|7030.9|7045.6|7030.6|7045.9|7030.9|7045.6|7030.6|0
1725020160000|2024-08-30 12:16:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725035470000|2024-08-30 16:31:10|7045.4|7030.4|7047.9|7032.9|7048.4|7033.4|7045.4|7030.4|10
1725020170000|2024-08-30 12:16:10|7101.2|7086.2|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|3
1725035480000|2024-08-30 16:31:20|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725020180000|2024-08-30 12:16:20|7102|7087|7102.2|7087.2|7103.2|7088.2|7102|7087|4
1725035490000|2024-08-30 16:31:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725020190000|2024-08-30 12:16:30|7102|7087|7102.5|7087.5|7102.5|7087.5|7102|7087|0
1725035500000|2024-08-30 16:31:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1725020200000|2024-08-30 12:16:40|7102.1|7087.1|7101.5|7086.5|7102.1|7087.1|7101.5|7086.5|2
1725035520000|2024-08-30 16:32:00|7047.9|7032.9|7048.1|7033.1|7048.1|7033.1|7047.9|7032.9|2
1725020210000|2024-08-30 12:16:50|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|0
1725035540000|2024-08-30 16:32:20|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7047.9|7032.9|4
1725020240000|2024-08-30 12:17:20|7102.2|7087.2|7100.7|7085.7|7102.2|7087.2|7100.7|7085.7|2
1725035560000|2024-08-30 16:32:40|||||||||2
1725020260000|2024-08-30 12:17:40|7101|7086|7101|7086|7101|7086|7101|7086|0
1725035630000|2024-08-30 16:33:50|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|7
1725020280000|2024-08-30 12:18:00|7101.5|7086.5|7101|7086|7101.5|7086.5|7101|7086|1
1725035640000|2024-08-30 16:34:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1725020290000|2024-08-30 12:18:10|7100.8|7085.8|7100.5|7085.5|7100.8|7085.8|7100.5|7085.5|1
1725035650000|2024-08-30 16:34:10|7047.6|7032.6|7050.4|7035.4|7050.7|7035.7|7047.6|7032.6|27
1725020300000|2024-08-30 12:18:20|7098.7|7083.7|7095.7|7080.7|7098.7|7083.7|7095.7|7080.7|2
1725035660000|2024-08-30 16:34:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|0
1725020310000|2024-08-30 12:18:30|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1725035670000|2024-08-30 16:34:30|7050.2|7035.2|7050.1|7035.1|7050.4|7035.4|7050.1|7035.1|2
1725020320000|2024-08-30 12:18:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1725035680000|2024-08-30 16:34:40|7049.9|7034.9|7048.4|7033.4|7049.9|7034.9|7048.4|7033.4|2
1725020330000|2024-08-30 12:18:50|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|3
1725035690000|2024-08-30 16:34:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1725020340000|2024-08-30 12:19:00|7095|7080|7094.5|7079.5|7095|7080|7094|7079|1
1725035710000|2024-08-30 16:35:10|7048.6|7033.6|7051.4|7036.4|7052.4|7037.4|7048.6|7033.6|8
1725020350000|2024-08-30 12:19:10|7094.2|7079.2|7094.5|7079.5|7094.5|7079.5|7094.2|7079.2|0
1725035720000|2024-08-30 16:35:20|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|0
1725020360000|2024-08-30 12:19:20|7095|7080|7095|7080|7095.2|7080.2|7095|7080|2
1725035750000|2024-08-30 16:35:50|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|1
1725020370000|2024-08-30 12:19:30|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1725035760000|2024-08-30 16:36:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1725020380000|2024-08-30 12:19:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1725035770000|2024-08-30 16:36:10|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|4
1725020390000|2024-08-30 12:19:50|7095.4|7080.4|7095.7|7080.7|7096.7|7081.7|7095.4|7080.4|3
1725035800000|2024-08-30 16:36:40|7053.2|7038.2|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|3
1725035830000|2024-08-30 16:37:10|||||||||2
1725020400000|2024-08-30 12:20:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1725035840000|2024-08-30 16:37:20|7053.2|7038.2|7052.4|7037.4|7053.2|7038.2|7052.4|7037.4|1
1725020420000|2024-08-30 12:20:20|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1725035850000|2024-08-30 16:37:30|||||||||2
1725020440000|2024-08-30 12:20:40|7093.1|7078.1|7092|7077|7093.1|7078.1|7092|7077|4
1725035940000|2024-08-30 16:39:00|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|2
1725020450000|2024-08-30 12:20:50|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|1
1725035950000|2024-08-30 16:39:10|7052.9|7037.9|7052.2|7037.2|7052.9|7037.9|7052.2|7037.2|2
1725020460000|2024-08-30 12:21:00|7092.9|7077.9|7093.7|7078.7|7093.7|7078.7|7092.9|7077.9|1
1725035960000|2024-08-30 16:39:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|2
1725020470000|2024-08-30 12:21:10|7093.2|7078.2|7093.7|7078.7|7094.2|7079.2|7093.2|7078.2|5
1725036000000|2024-08-30 16:40:00|7052.2|7037.2|7050.9|7035.9|7052.2|7037.2|7050.9|7035.9|1
1725020490000|2024-08-30 12:21:30|7094|7079|7094.2|7079.2|7094.2|7079.2|7094|7079|1
1725036010000|2024-08-30 16:40:10|7049.9|7034.9|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725020510000|2024-08-30 12:21:50|7094.7|7079.7|7096|7081|7096|7081|7094.7|7079.7|2
1725036020000|2024-08-30 16:40:20|7047.7|7032.7|7045.9|7030.9|7047.7|7032.7|7045.9|7030.9|11
1725020520000|2024-08-30 12:22:00|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|1
1725036030000|2024-08-30 16:40:30|7047.9|7032.9|7048.2|7033.2|7048.4|7033.4|7047.9|7032.9|1
1725020530000|2024-08-30 12:22:10|7096|7081|7097.2|7082.2|7097.2|7082.2|7096|7081|1
1725036040000|2024-08-30 16:40:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725020560000|2024-08-30 12:22:40|7098|7083|7098.7|7083.7|7098.7|7083.7|7098|7083|2
1725036060000|2024-08-30 16:41:00|7048.2|7033.2|7047.7|7032.7|7048.2|7033.2|7047.4|7032.4|3
1725020570000|2024-08-30 12:22:50|7098.4|7083.4|7098.5|7083.5|7098.5|7083.5|7098.2|7083.2|0
1725036070000|2024-08-30 16:41:10|7047.9|7032.9|7049.4|7034.4|7049.4|7034.4|7047.9|7032.9|6
1725020580000|2024-08-30 12:23:00|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1725036090000|2024-08-30 16:41:30|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1725020590000|2024-08-30 12:23:10|||||||||1
1725036100000|2024-08-30 16:41:40|7049.4|7034.4|7050.2|7035.2|7050.2|7035.2|7049.4|7034.4|6
1725020600000|2024-08-30 12:23:20|7098.9|7083.9|7099.2|7084.2|7099.2|7084.2|7098.9|7083.9|3
1725036120000|2024-08-30 16:42:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1725020610000|2024-08-30 12:23:30|7099.4|7084.4|7099.7|7084.7|7099.7|7084.7|7099.4|7084.4|1
1725036150000|2024-08-30 16:42:30|7050.9|7035.9|7051.1|7036.1|7051.1|7036.1|7050.9|7035.9|1
1725020620000|2024-08-30 12:23:40|7103.2|7088.2|7102.7|7087.7|7103.2|7088.2|7102.7|7087.7|5
1725036190000|2024-08-30 16:43:10|||||||||1
1725036210000|2024-08-30 16:43:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|1
1725020630000|2024-08-30 12:23:50|7103.2|7088.2|7103|7088|7103.2|7088.2|7102.7|7087.7|1
1725036220000|2024-08-30 16:43:40|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1725020640000|2024-08-30 12:24:00|7103.2|7088.2|7103.5|7088.5|7103.5|7088.5|7103.2|7088.2|0
1725036230000|2024-08-30 16:43:50|7048.6|7033.6|7048.1|7033.1|7048.6|7033.6|7047.6|7032.6|2
1725020670000|2024-08-30 12:24:30|7103.7|7088.7|7102.5|7087.5|7103.7|7088.7|7101.2|7086.2|3
1725036240000|2024-08-30 16:44:00|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725020680000|2024-08-30 12:24:40|7103|7088|7103.5|7088.5|7103.5|7088.5|7102.7|7087.7|0
1725036250000|2024-08-30 16:44:10|7048.6|7033.6|7049.6|7034.6|7050.9|7035.9|7048.6|7033.6|4
1725020690000|2024-08-30 12:24:50|7102.9|7087.9|7103.5|7088.5|7103.5|7088.5|7102.7|7087.7|0
1725036260000|2024-08-30 16:44:20|7049.9|7034.9|7050.9|7035.9|7051.1|7036.1|7049.9|7034.9|0
1725020700000|2024-08-30 12:25:00|7102.2|7087.2|7103.2|7088.2|7103.2|7088.2|7100.2|7085.2|7
1725036270000|2024-08-30 16:44:30|7050.6|7035.6|7051.4|7036.4|7051.4|7036.4|7050.6|7035.6|0
1725020710000|2024-08-30 12:25:10|7102.7|7087.7|7103.2|7088.2|7103.5|7088.5|7102.2|7087.2|0
1725036290000|2024-08-30 16:44:50|7051.9|7036.9|7051.6|7036.6|7051.9|7036.9|7051.4|7036.4|1
1725020720000|2024-08-30 12:25:20|7103.5|7088.5|7103.7|7088.7|7103.7|7088.7|7103.5|7088.5|0
1725036300000|2024-08-30 16:45:00|7051.4|7036.4|7050.4|7035.4|7051.9|7036.9|7050.4|7035.4|5
1725020740000|2024-08-30 12:25:40|7102.5|7087.5|7103.5|7088.5|7103.5|7088.5|7102.5|7087.5|0
1725036310000|2024-08-30 16:45:10|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1725020750000|2024-08-30 12:25:50|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|3
1725036340000|2024-08-30 16:45:40|7047.1|7032.1|7047.6|7032.6|7047.6|7032.6|7046.6|7031.6|2
1725020770000|2024-08-30 12:26:10|7101.7|7086.7|7102|7087|7102|7087|7101.5|7086.5|2
1725036350000|2024-08-30 16:45:50|||||||||1
1725020780000|2024-08-30 12:26:20|7103|7088|7102.4|7087.4|7103|7088|7102.4|7087.4|1
1725036360000|2024-08-30 16:46:00|7046.6|7031.6|7046.4|7031.4|7046.6|7031.6|7046.1|7031.1|1
1725020790000|2024-08-30 12:26:30|7102|7087|7104.5|7089.5|7104.5|7089.5|7102|7087|3
1725036370000|2024-08-30 16:46:10|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725020810000|2024-08-30 12:26:50|7105|7090|7104.5|7089.5|7105|7090|7104.5|7089.5|0
1725036390000|2024-08-30 16:46:30|7045.7|7030.7|7045.1|7030.1|7045.7|7030.7|7045.1|7030.1|2
1725020830000|2024-08-30 12:27:10|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725036450000|2024-08-30 16:47:30|||||||||1
1725020840000|2024-08-30 12:27:20|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.5|7090.5|1
1725036470000|2024-08-30 16:47:50|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|2
1725020850000|2024-08-30 12:27:30|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1725036490000|2024-08-30 16:48:10|7049.4|7034.4|7051.2|7036.2|7051.5|7036.5|7049.1|7034.1|18
1725020860000|2024-08-30 12:27:40|7107|7092|7107|7092|7107|7092|7107|7092|0
1725036500000|2024-08-30 16:48:20|7051.5|7036.5|7052|7037|7052|7037|7051.5|7036.5|0
1725020870000|2024-08-30 12:27:50|7105.7|7090.7|7107|7092|7107|7092|7105.5|7090.5|1
1725036510000|2024-08-30 16:48:30|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1725020880000|2024-08-30 12:28:00|7107.2|7092.2|7106|7091|7108.2|7093.2|7106|7091|4
1725036520000|2024-08-30 16:48:40|7052.7|7037.7|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|8
1725020890000|2024-08-30 12:28:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|1
1725036530000|2024-08-30 16:48:50|7053|7038|7053|7038|7053|7038|7053|7038|0
1725020900000|2024-08-30 12:28:20|7106|7091|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|2
1725036550000|2024-08-30 16:49:10|7053.2|7038.2|7053.5|7038.5|7053.5|7038.5|7053.2|7038.2|0
1725020920000|2024-08-30 12:28:40|||||||||1
1725036570000|2024-08-30 16:49:30|||||||||1
1725020930000|2024-08-30 12:28:50|7104.5|7089.5|7102.1|7087.1|7104.5|7089.5|7100|7085|8
1725036580000|2024-08-30 16:49:40|||||||||1
1725020940000|2024-08-30 12:29:00|7102|7087|7104.2|7089.2|7104.7|7089.7|7102|7087|4
1725036600000|2024-08-30 16:50:00|||||||||2
1725020950000|2024-08-30 12:29:10|7105.2|7090.2|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|0
1725036630000|2024-08-30 16:50:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|3
1725020960000|2024-08-30 12:29:20|7105.5|7090.5|7106.2|7091.2|7106.2|7091.2|7105.2|7090.2|0
1725036640000|2024-08-30 16:50:40|7056|7041|7056|7041|7056|7041|7056|7041|0
1725020970000|2024-08-30 12:29:30|7106.6|7091.6|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|2
1725036670000|2024-08-30 16:51:10|||||||||1
1725036680000|2024-08-30 16:51:20|7055|7040|7054.7|7039.7|7055|7040|7054.7|7039.7|3
1725020980000|2024-08-30 12:29:40|7106|7091|7106|7091|7106|7091|7106|7091|0
1725036690000|2024-08-30 16:51:30|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7052.4|7037.4|9
1725020990000|2024-08-30 12:29:50|7106.3|7091.3|7106.5|7091.5|7106.5|7091.5|7106.3|7091.3|0
1725036710000|2024-08-30 16:51:50|||||||||2
1725036730000|2024-08-30 16:52:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1725036790000|2024-08-30 16:53:10|7053.9|7038.9|7052.6|7037.6|7053.9|7038.9|7052.6|7037.6|3
1725036800000|2024-08-30 16:53:20|7052.1|7037.1|7051.1|7036.1|7052.1|7037.1|7051.1|7036.1|2
1725036810000|2024-08-30 16:53:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|19
1725036820000|2024-08-30 16:53:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725021000000|2024-08-30 12:30:00|7105.7|7090.7|7106.7|7091.7|7107|7092|7105.7|7090.7|2
1725036840000|2024-08-30 16:54:00|||||||||2
1725021010000|2024-08-30 12:30:10|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1725036850000|2024-08-30 16:54:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7
1725021020000|2024-08-30 12:30:20|7107.2|7092.2|7107.5|7092.5|7107.5|7092.5|7107.2|7092.2|5
1725036860000|2024-08-30 16:54:20|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725021030000|2024-08-30 12:30:30|7107|7092|7103.7|7088.7|7107|7092|7103.7|7088.7|13
1725036870000|2024-08-30 16:54:30|||||||||1
1725021040000|2024-08-30 12:30:40|7104.2|7089.2|7103.7|7088.7|7104.2|7089.2|7102.7|7087.7|2
1725036880000|2024-08-30 16:54:40|7053.6|7038.6|7054.6|7039.6|7054.6|7039.6|7053.6|7038.6|4
1725021050000|2024-08-30 12:30:50|7103.5|7088.5|7103|7088|7103.5|7088.5|7103|7088|1
1725036890000|2024-08-30 16:54:50|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|3
1725021060000|2024-08-30 12:31:00|7102.7|7087.7|7106|7091|7106.5|7091.5|7102.7|7087.7|3
1725036900000|2024-08-30 16:55:00|7054.4|7039.4|7055.9|7040.9|7055.9|7040.9|7054.1|7039.1|6
1725021080000|2024-08-30 12:31:20|7105.7|7090.7|7106|7091|7106|7091|7105.7|7090.7|0
1725036940000|2024-08-30 16:55:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1725021090000|2024-08-30 12:31:30|7108.5|7093.5|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|4
1725036960000|2024-08-30 16:56:00|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|0
1725021110000|2024-08-30 12:31:50|7108.8|7093.8|7104.5|7089.5|7108.8|7093.8|7104.5|7089.5|26
1725036970000|2024-08-30 16:56:10|7054.9|7039.9|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|3
1725021120000|2024-08-30 12:32:00|7105|7090|7104.5|7089.5|7105.7|7090.7|7102.7|7087.7|5
1725036990000|2024-08-30 16:56:30|7055.6|7040.6|7056.9|7041.9|7056.9|7041.9|7055.6|7040.6|6
1725021140000|2024-08-30 12:32:20|7104.8|7089.8|7107.8|7092.8|7108.3|7093.3|7104.8|7089.8|5
1725037030000|2024-08-30 16:57:10|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|11
1725021150000|2024-08-30 12:32:30|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7107.8|7092.8|0
1725037040000|2024-08-30 16:57:20|||||||||6
1725021170000|2024-08-30 12:32:50|7107.8|7092.8|7108.1|7093.1|7108.1|7093.1|7107.8|7092.8|1
1725037060000|2024-08-30 16:57:40|7058|7043|7058|7043|7058|7043|7058|7043|4
1725021180000|2024-08-30 12:33:00|7109.4|7094.4|7110.6|7095.6|7110.6|7095.6|7109.4|7094.4|2
1725037070000|2024-08-30 16:57:50|7060|7045|7060|7045|7060|7045|7060|7045|3
1725021200000|2024-08-30 12:33:20|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725037080000|2024-08-30 16:58:00|7058|7043|7059|7044|7059|7044|7058|7043|1
1725021220000|2024-08-30 12:33:40|7109.6|7094.6|7110.6|7095.6|7110.6|7095.6|7109.6|7094.6|11
1725037100000|2024-08-30 16:58:20|7058.7|7043.7|7057.7|7042.7|7059.5|7044.5|7057.7|7042.7|6
1725021230000|2024-08-30 12:33:50|7110.3|7095.3|7111.1|7096.1|7111.1|7096.1|7110.3|7095.3|3
1725037110000|2024-08-30 16:58:30|7058.2|7043.2|7060.5|7045.5|7060.5|7045.5|7058.2|7043.2|14
1725021240000|2024-08-30 12:34:00|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|1
1725037120000|2024-08-30 16:58:40|7060.2|7045.2|7059.5|7044.5|7060.2|7045.2|7058.7|7043.7|1
1725021250000|2024-08-30 12:34:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1725037140000|2024-08-30 16:59:00|7059.7|7044.7|7059.5|7044.5|7059.7|7044.7|7059.5|7044.5|0
1725021260000|2024-08-30 12:34:20|7111.3|7096.3|7111.6|7096.6|7112.1|7097.1|7111.3|7096.3|4
1725037150000|2024-08-30 16:59:10|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|1
1725021270000|2024-08-30 12:34:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7110.8|7095.8|6
1725037170000|2024-08-30 16:59:30|7059.5|7044.5|7059|7044|7059.5|7044.5|7059|7044|1
1725021280000|2024-08-30 12:34:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|11
1725037190000|2024-08-30 16:59:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1725021290000|2024-08-30 12:34:50|7114.7|7099.7|7115.1|7100.1|7115.4|7100.4|7114.7|7099.7|21
1725037200000|2024-08-30 17:00:00|7059.7|7044.7|7058.9|7043.9|7059.7|7044.7|7058.9|7043.9|1
1725021300000|2024-08-30 12:35:00|7114.7|7099.7|7114.7|7099.7|7115.1|7100.1|7112.9|7097.9|21
1725037230000|2024-08-30 17:00:30|7059.2|7044.2|7058.9|7043.9|7059.2|7044.2|7058.9|7043.9|2
1725021310000|2024-08-30 12:35:10|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|5
1725037260000|2024-08-30 17:01:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725021320000|2024-08-30 12:35:20|7114.4|7099.4|7114.7|7099.7|7114.7|7099.7|7114.4|7099.4|0
1725037270000|2024-08-30 17:01:10|||||||||4
1725021330000|2024-08-30 12:35:30|7113.9|7098.9|7111.2|7096.2|7113.9|7098.9|7111.2|7096.2|8
1725037310000|2024-08-30 17:01:50|7056.4|7041.4|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|5
1725021340000|2024-08-30 12:35:40|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|1
1725037320000|2024-08-30 17:02:00|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|1
1725021360000|2024-08-30 12:36:00|7111.3|7096.3|7109.5|7094.5|7111.3|7096.3|7109.5|7094.5|3
1725037360000|2024-08-30 17:02:40|7056.2|7041.2|7057.2|7042.2|7057.4|7042.4|7056.2|7041.2|3
1725021370000|2024-08-30 12:36:10|7108.5|7093.5|7106.8|7091.8|7109.6|7094.6|7106.8|7091.8|3
1725037380000|2024-08-30 17:03:00|||||||||2
1725037410000|2024-08-30 17:03:30|7058.4|7043.4|7058.7|7043.7|7058.7|7043.7|7058.4|7043.4|6
1725021380000|2024-08-30 12:36:20|7106|7091|7106.3|7091.3|7106.3|7091.3|7106|7091|0
1725037420000|2024-08-30 17:03:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|3
1725021390000|2024-08-30 12:36:30|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1725037430000|2024-08-30 17:03:50|7058.7|7043.7|7057.5|7042.5|7058.7|7043.7|7056.7|7041.7|7
1725021400000|2024-08-30 12:36:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1725037440000|2024-08-30 17:04:00|||||||||1
1725021410000|2024-08-30 12:36:50|||||||||1
1725037500000|2024-08-30 17:05:00|7057.9|7042.9|7058.2|7043.2|7058.2|7043.2|7057.9|7042.9|3
1725021420000|2024-08-30 12:37:00|||||||||1
1725037510000|2024-08-30 17:05:10|7057.9|7042.9|7057.7|7042.7|7057.9|7042.9|7057.7|7042.7|0
1725021440000|2024-08-30 12:37:20|||||||||1
1725037520000|2024-08-30 17:05:20|||||||||1
1725021450000|2024-08-30 12:37:30|7107|7092|7107|7092|7107|7092|7107|7092|1
1725037530000|2024-08-30 17:05:30|7058.2|7043.2|7060.5|7045.5|7060.5|7045.5|7058.2|7043.2|11
1725021460000|2024-08-30 12:37:40|7106.8|7091.8|7106.3|7091.3|7106.8|7091.8|7106.3|7091.3|2
1725037550000|2024-08-30 17:05:50|7060.7|7045.7|7061.5|7046.5|7061.5|7046.5|7060.7|7045.7|0
1725021470000|2024-08-30 12:37:50|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|2
1725037560000|2024-08-30 17:06:00|7061.7|7046.7|7062.5|7047.5|7062.5|7047.5|7061.7|7046.7|5
1725021480000|2024-08-30 12:38:00|7106|7091|7101.2|7086.2|7106|7091|7101.2|7086.2|3
1725037570000|2024-08-30 17:06:10|7062.7|7047.7|7062.5|7047.5|7063|7048|7062.2|7047.2|6
1725021490000|2024-08-30 12:38:10|||||||||1
1725037590000|2024-08-30 17:06:30|7062.8|7047.8|7063|7048|7063|7048|7062.8|7047.8|0
1725021500000|2024-08-30 12:38:20|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7
1725037620000|2024-08-30 17:07:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|3
1725021510000|2024-08-30 12:38:30|7100.5|7085.5|7103.2|7088.2|7103.2|7088.2|7100.4|7085.4|4
1725037640000|2024-08-30 17:07:20|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|1
1725021520000|2024-08-30 12:38:40|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1725037650000|2024-08-30 17:07:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1725021530000|2024-08-30 12:38:50|7102.4|7087.4|7103.2|7088.2|7103.2|7088.2|7102.2|7087.2|0
1725037660000|2024-08-30 17:07:40|7063.7|7048.7|7066.5|7051.5|7066.5|7051.5|7063.7|7048.7|2
1725021540000|2024-08-30 12:39:00|7103.7|7088.7|7102.2|7087.2|7103.7|7088.7|7102.2|7087.2|4
1725037670000|2024-08-30 17:07:50|7067|7052|7067|7052|7067|7052|7067|7052|1
1725021550000|2024-08-30 12:39:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1725037680000|2024-08-30 17:08:00|7066.7|7051.7|7067.2|7052.2|7068|7053|7066.2|7051.2|16
1725021570000|2024-08-30 12:39:30|7102.7|7087.7|7102.4|7087.4|7102.7|7087.7|7102.4|7087.4|1
1725037700000|2024-08-30 17:08:20|7067.5|7052.5|7067.7|7052.7|7067.7|7052.7|7067.5|7052.5|0
1725021580000|2024-08-30 12:39:40|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|1
1725037710000|2024-08-30 17:08:30|7068|7053|7068|7053|7068|7053|7068|7053|5
1725021590000|2024-08-30 12:39:50|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|1
1725037720000|2024-08-30 17:08:40|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|2
1725021600000|2024-08-30 12:40:00|7103.7|7088.7|7103.2|7088.2|7103.7|7088.7|7103.2|7088.2|0
1725037730000|2024-08-30 17:08:50|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|4
1725021620000|2024-08-30 12:40:20|7103.5|7088.5|7103.8|7088.8|7104|7089|7103.5|7088.5|1
1725037740000|2024-08-30 17:09:00|7065.5|7050.5|7064.7|7049.7|7065.5|7050.5|7064.4|7049.4|1
1725021630000|2024-08-30 12:40:30|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1725037750000|2024-08-30 17:09:10|7066.7|7051.7|7067|7052|7067|7052|7066.7|7051.7|6
1725021640000|2024-08-30 12:40:40|7104.3|7089.3|7104|7089|7104.3|7089.3|7104|7089|1
1725037770000|2024-08-30 17:09:30|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1725021650000|2024-08-30 12:40:50|7102.2|7087.2|7101|7086|7102.2|7087.2|7100.4|7085.4|4
1725037790000|2024-08-30 17:09:50|7067.2|7052.2|7067|7052|7067.2|7052.2|7066.9|7051.9|0
1725021660000|2024-08-30 12:41:00|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|3
1725037800000|2024-08-30 17:10:00|7067.2|7052.2|7064.5|7049.5|7067.2|7052.2|7064.5|7049.5|3
1725021670000|2024-08-30 12:41:10|7103.3|7088.3|7104.5|7089.5|7104.5|7089.5|7103.3|7088.3|1
1725037820000|2024-08-30 17:10:20|7064.2|7049.2|7064|7049|7064.2|7049.2|7064|7049|0
1725021690000|2024-08-30 12:41:30|7104.7|7089.7|7105.5|7090.5|7105.5|7090.5|7104.7|7089.7|0
1725037830000|2024-08-30 17:10:30|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|6
1725021700000|2024-08-30 12:41:40|7106|7091|7106|7091|7106|7091|7106|7091|1
1725037850000|2024-08-30 17:10:50|7063.7|7048.7|7062.7|7047.7|7063.7|7048.7|7062.7|7047.7|5
1725021730000|2024-08-30 12:42:10|7104.5|7089.5|7104.7|7089.7|7105|7090|7104|7089|4
1725037870000|2024-08-30 17:11:10|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7062.2|7047.2|1
1725021740000|2024-08-30 12:42:20|7104.5|7089.5|7109|7094|7109|7094|7104.5|7089.5|12
1725037880000|2024-08-30 17:11:20|7062.7|7047.7|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|3
1725021770000|2024-08-30 12:42:50|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|12
1725037900000|2024-08-30 17:11:40|7062.4|7047.4|7061.2|7046.2|7062.4|7047.4|7061.2|7046.2|7
1725021780000|2024-08-30 12:43:00|7109|7094|7111|7096|7111|7096|7109|7094|1
1725037910000|2024-08-30 17:11:50|7060.9|7045.9|7060.7|7045.7|7060.9|7045.9|7060.7|7045.7|0
1725021790000|2024-08-30 12:43:10|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|3
1725037920000|2024-08-30 17:12:00|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|3
1725021800000|2024-08-30 12:43:20|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1725037980000|2024-08-30 17:13:00|||||||||1
1725021810000|2024-08-30 12:43:30|7104|7089|7104|7089|7104|7089|7104|7089|28
1725038030000|2024-08-30 17:13:50|7058.9|7043.9|7060.2|7045.2|7060.2|7045.2|7058.9|7043.9|5
1725021830000|2024-08-30 12:43:50|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1725038040000|2024-08-30 17:14:00|7060|7045|7059.4|7044.4|7060|7045|7059.4|7044.4|1
1725021840000|2024-08-30 12:44:00|7104|7089|7100.9|7085.9|7104|7089|7100.7|7085.7|5
1725038060000|2024-08-30 17:14:20|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|0
1725038100000|2024-08-30 17:15:00|7059.2|7044.2|7058.2|7043.2|7059.2|7044.2|7058.2|7043.2|0
1725021850000|2024-08-30 12:44:10|7100.7|7085.7|7101.7|7086.7|7101.7|7086.7|7100.7|7085.7|1
1725038110000|2024-08-30 17:15:10|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1725021860000|2024-08-30 12:44:20|7102.2|7087.2|7104.7|7089.7|7104.7|7089.7|7102.2|7087.2|4
1725038130000|2024-08-30 17:15:30|7060|7045|7060|7045|7060|7045|7060|7045|4
1725021870000|2024-08-30 12:44:30|7103.9|7088.9|7104.2|7089.2|7104.2|7089.2|7102.2|7087.2|1
1725038150000|2024-08-30 17:15:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|9
1725021880000|2024-08-30 12:44:40|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1725038160000|2024-08-30 17:16:00|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1725021890000|2024-08-30 12:44:50|7102.7|7087.7|7102.2|7087.2|7102.7|7087.7|7101.5|7086.5|0
1725038170000|2024-08-30 17:16:10|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1725038230000|2024-08-30 17:17:10|||||||||1
1725021900000|2024-08-30 12:45:00|7101.7|7086.7|7101.4|7086.4|7101.7|7086.7|7101.4|7086.4|0
1725038250000|2024-08-30 17:17:30|||||||||1
1725021910000|2024-08-30 12:45:10|7102.5|7087.5|7102.5|7087.5|7103.4|7088.4|7101.5|7086.5|5
1725038260000|2024-08-30 17:17:40|7062.7|7047.7|7063.7|7048.7|7063.7|7048.7|7062.7|7047.7|8
1725021920000|2024-08-30 12:45:20|7104.3|7089.3|7107.5|7092.5|7107.5|7092.5|7104.3|7089.3|1
1725038290000|2024-08-30 17:18:10|7062.7|7047.7|7059.9|7044.9|7062.7|7047.7|7059.9|7044.9|23
1725021930000|2024-08-30 12:45:30|7106.8|7091.8|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|1
1725038300000|2024-08-30 17:18:20|7060|7045|7059.2|7044.2|7060.2|7045.2|7059.2|7044.2|1
1725021940000|2024-08-30 12:45:40|7107.5|7092.5|7109|7094|7109|7094|7107.5|7092.5|1
1725038310000|2024-08-30 17:18:30|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725021960000|2024-08-30 12:46:00|7110.5|7095.5|7109.3|7094.3|7110.5|7095.5|7109.3|7094.3|6
1725038330000|2024-08-30 17:18:50|7059.4|7044.4|7059.4|7044.4|7059.7|7044.7|7058.7|7043.7|1
1725021970000|2024-08-30 12:46:10|7108.5|7093.5|7108|7093|7108.5|7093.5|7108|7093|0
1725038340000|2024-08-30 17:19:00|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|1
1725021980000|2024-08-30 12:46:20|7108.3|7093.3|7108.5|7093.5|7108.5|7093.5|7108.3|7093.3|0
1725038360000|2024-08-30 17:19:20|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|1
1725038370000|2024-08-30 17:19:30|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|2
1725038380000|2024-08-30 17:19:40|7061|7046|7061.7|7046.7|7061.7|7046.7|7061|7046|2
1725022020000|2024-08-30 12:47:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|33
1725038400000|2024-08-30 17:20:00|7061.9|7046.9|7061.5|7046.5|7062.5|7047.5|7061.5|7046.5|1
1725022040000|2024-08-30 12:47:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1725038410000|2024-08-30 17:20:10|7060.6|7045.6|7059.2|7044.2|7060.6|7045.6|7059.2|7044.2|1
1725022050000|2024-08-30 12:47:30|||||||||1
1725038420000|2024-08-30 17:20:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725022070000|2024-08-30 12:47:50|7113.4|7098.4|7113.1|7098.1|7113.4|7098.4|7113.1|7098.1|4
1725038430000|2024-08-30 17:20:30|||||||||1
1725022080000|2024-08-30 12:48:00|7113.6|7098.6|7113.1|7098.1|7113.6|7098.6|7113.1|7098.1|1
1725038440000|2024-08-30 17:20:40|7059|7044|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|1
1725022120000|2024-08-30 12:48:40|7113.6|7098.6|7113.1|7098.1|7113.6|7098.6|7113.1|7098.1|2
1725038460000|2024-08-30 17:21:00|7058.2|7043.2|7058.7|7043.7|7058.7|7043.7|7058|7043|1
1725022130000|2024-08-30 12:48:50|7113.6|7098.6|7113.6|7098.6|7114.1|7099.1|7113.6|7098.6|1
1725038470000|2024-08-30 17:21:10|7058.9|7043.9|7060|7045|7060|7045|7058.9|7043.9|1
1725022140000|2024-08-30 12:49:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1725038480000|2024-08-30 17:21:20|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|2
1725022150000|2024-08-30 12:49:10|||||||||1
1725038500000|2024-08-30 17:21:40|7059|7044|7058.5|7043.5|7059|7044|7058.5|7043.5|1
1725022180000|2024-08-30 12:49:40|7114.3|7099.3|7113.9|7098.9|7114.3|7099.3|7113.9|7098.9|7
1725038520000|2024-08-30 17:22:00|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|1
1725038530000|2024-08-30 17:22:10|7059|7044|7058.7|7043.7|7059|7044|7058.7|7043.7|1
1725022200000|2024-08-30 12:50:00|7114.4|7099.4|7113.9|7098.9|7114.6|7099.6|7113.9|7098.9|0
1725038540000|2024-08-30 17:22:20|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1725022210000|2024-08-30 12:50:10|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|2
1725038560000|2024-08-30 17:22:40|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1725022230000|2024-08-30 12:50:30|7114.3|7099.3|7112.3|7097.3|7114.3|7099.3|7112.3|7097.3|2
1725038570000|2024-08-30 17:22:50|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1725022240000|2024-08-30 12:50:40|7112.1|7097.1|7111.3|7096.3|7112.1|7097.1|7110.8|7095.8|2
1725038600000|2024-08-30 17:23:20|||||||||1
1725022250000|2024-08-30 12:50:50|7111.6|7096.6|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|1
1725038620000|2024-08-30 17:23:40|||||||||1
1725022260000|2024-08-30 12:51:00|7111.6|7096.6|7111.8|7096.8|7112|7097|7111.6|7096.6|0
1725038630000|2024-08-30 17:23:50|7058.9|7043.9|7058.7|7043.7|7058.9|7043.9|7058.7|7043.7|2
1725022280000|2024-08-30 12:51:20|7111.5|7096.5|7111.3|7096.3|7111.5|7096.5|7111.3|7096.3|0
1725038640000|2024-08-30 17:24:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7
1725022290000|2024-08-30 12:51:30|7110.7|7095.7|7108|7093|7110.7|7095.7|7108|7093|2
1725038660000|2024-08-30 17:24:20|||||||||1
1725022300000|2024-08-30 12:51:40|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1725038670000|2024-08-30 17:24:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7
1725022340000|2024-08-30 12:52:20|7104.7|7089.7|7102.7|7087.7|7105.5|7090.5|7102.7|7087.7|19
1725038680000|2024-08-30 17:24:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1725022360000|2024-08-30 12:52:40|7102.2|7087.2|7101.9|7086.9|7102.2|7087.2|7101.7|7086.7|3
1725038690000|2024-08-30 17:24:50|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|1
1725022380000|2024-08-30 12:53:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725038720000|2024-08-30 17:25:20|||||||||1
1725022390000|2024-08-30 12:53:10|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|2
1725038730000|2024-08-30 17:25:30|7059.9|7044.9|7061.2|7046.2|7061.2|7046.2|7059.9|7044.9|1
1725022400000|2024-08-30 12:53:20|7099.9|7084.9|7098.2|7083.2|7099.9|7084.9|7096.9|7081.9|14
1725038740000|2024-08-30 17:25:40|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|2
1725022410000|2024-08-30 12:53:30|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1725038750000|2024-08-30 17:25:50|7061.4|7046.4|7060|7045|7061.4|7046.4|7060|7045|7
1725038760000|2024-08-30 17:26:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|10
1725022420000|2024-08-30 12:53:40|7098.7|7083.7|7095.2|7080.2|7099.7|7084.7|7095.2|7080.2|2
1725038770000|2024-08-30 17:26:10|7060|7045|7058.8|7043.8|7060|7045|7058.8|7043.8|1
1725022430000|2024-08-30 12:53:50|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|2
1725038790000|2024-08-30 17:26:30|7059|7044|7059|7044|7059|7044|7059|7044|2
1725022450000|2024-08-30 12:54:10|7097.7|7082.7|7098.2|7083.2|7098.7|7083.7|7097.2|7082.2|2
1725038800000|2024-08-30 17:26:40|7058.5|7043.5|7057.5|7042.5|7058.5|7043.5|7057.5|7042.5|2
1725022460000|2024-08-30 12:54:20|7097.2|7082.2|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|4
1725038810000|2024-08-30 17:26:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7
1725022470000|2024-08-30 12:54:30|7099.2|7084.2|7099.7|7084.7|7100.2|7085.2|7099.2|7084.2|6
1725038830000|2024-08-30 17:27:10|||||||||1
1725022480000|2024-08-30 12:54:40|7100.2|7085.2|7100.5|7085.5|7100.5|7085.5|7099.7|7084.7|2
1725038880000|2024-08-30 17:28:00|7057.5|7042.5|7060|7045|7060|7045|7057.5|7042.5|2
1725022490000|2024-08-30 12:54:50|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7101.2|7086.2|4
1725038890000|2024-08-30 17:28:10|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|0
1725022500000|2024-08-30 12:55:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.3|7087.3|0
1725038900000|2024-08-30 17:28:20|7059|7044|7058.8|7043.8|7059|7044|7058.8|7043.8|0
1725022510000|2024-08-30 12:55:10|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1725038940000|2024-08-30 17:29:00|7059|7044|7059|7044|7059|7044|7059|7044|0
1725022520000|2024-08-30 12:55:20|7102.5|7087.5|7104.3|7089.3|7104.3|7089.3|7102.5|7087.5|0
1725038950000|2024-08-30 17:29:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1725022570000|2024-08-30 12:56:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|3
1725038960000|2024-08-30 17:29:20|7059|7044|7059.8|7044.8|7059.8|7044.8|7059|7044|4
1725022580000|2024-08-30 12:56:20|7103.8|7088.8|7103.5|7088.5|7103.8|7088.8|7103.5|7088.5|1
1725038970000|2024-08-30 17:29:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1725022640000|2024-08-30 12:57:20|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|1
1725038980000|2024-08-30 17:29:40|7059.5|7044.5|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|0
1725022650000|2024-08-30 12:57:30|7101|7086|7101|7086|7101|7086|7101|7086|1
1725039000000|2024-08-30 17:30:00|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|5
1725022660000|2024-08-30 12:57:40|7098.5|7083.5|7102.1|7087.1|7102.1|7087.1|7098.5|7083.5|4
1725039010000|2024-08-30 17:30:10|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|1
1725022670000|2024-08-30 12:57:50|7103.3|7088.3|7103.5|7088.5|7103.8|7088.8|7103.3|7088.3|4
1725039040000|2024-08-30 17:30:40|||||||||1
1725022680000|2024-08-30 12:58:00|7102.3|7087.3|7104.8|7089.8|7104.8|7089.8|7102.3|7087.3|2
1725039050000|2024-08-30 17:30:50|7058.3|7043.3|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|2
1725022690000|2024-08-30 12:58:10|7103.6|7088.6|7100.2|7085.2|7103.6|7088.6|7100.2|7085.2|2
1725039060000|2024-08-30 17:31:00|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|3
1725022700000|2024-08-30 12:58:20|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|1
1725039070000|2024-08-30 17:31:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1725022710000|2024-08-30 12:58:30|7098.5|7083.5|7099.5|7084.5|7099.8|7084.8|7098.5|7083.5|5
1725039100000|2024-08-30 17:31:40|7057.8|7042.8|7058|7043|7058|7043|7057.8|7042.8|6
1725022720000|2024-08-30 12:58:40|7099.8|7084.8|7098.5|7083.5|7100|7085|7098.5|7083.5|2
1725039110000|2024-08-30 17:31:50|7058.8|7043.8|7059.8|7044.8|7059.8|7044.8|7058.8|7043.8|1
1725022730000|2024-08-30 12:58:50|7097|7082|7097.8|7082.8|7097.8|7082.8|7097|7082|1
1725039130000|2024-08-30 17:32:10|7060.8|7045.8|7061.5|7046.5|7061.5|7046.5|7060.8|7045.8|2
1725022740000|2024-08-30 12:59:00|7098.3|7083.3|7098.8|7083.8|7098.8|7083.8|7098.3|7083.3|0
1725039140000|2024-08-30 17:32:20|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1725022750000|2024-08-30 12:59:10|7098.1|7083.1|7097.3|7082.3|7098.1|7083.1|7097|7082|3
1725039160000|2024-08-30 17:32:40|7060.8|7045.8|7060|7045|7060.8|7045.8|7060|7045|2
1725022760000|2024-08-30 12:59:20|7097.5|7082.5|7097.5|7082.5|7098|7083|7097|7082|1
1725039170000|2024-08-30 17:32:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1725022770000|2024-08-30 12:59:30|7096|7081|7096|7081|7096|7081|7096|7081|3
1725039180000|2024-08-30 17:33:00|7059.3|7044.3|7058.3|7043.3|7059.3|7044.3|7058.3|7043.3|2
1725022780000|2024-08-30 12:59:40|7095.5|7080.5|7093.7|7078.7|7095.5|7080.5|7093.7|7078.7|8
1725039190000|2024-08-30 17:33:10|||||||||1
1725039200000|2024-08-30 17:33:20|7058|7043|7056.3|7041.3|7058|7043|7056.3|7041.3|6
1725022800000|2024-08-30 13:00:00|7095.6|7080.6|7096.7|7081.7|7097.7|7082.7|7095.6|7080.6|14
1725039220000|2024-08-30 17:33:40|7056.5|7041.5|7057|7042|7057|7042|7056.5|7041.5|2
1725022820000|2024-08-30 13:00:20|7097|7082|7096.7|7081.7|7097.8|7082.8|7096.7|7081.7|1
1725039230000|2024-08-30 17:33:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1725039240000|2024-08-30 17:34:00|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|1
1725022830000|2024-08-30 13:00:30|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|3
1725039260000|2024-08-30 17:34:20|||||||||1
1725022840000|2024-08-30 13:00:40|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7097.2|7082.2|1
1725039270000|2024-08-30 17:34:30|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|1
1725022870000|2024-08-30 13:01:10|7096.9|7081.9|7096.5|7081.5|7096.9|7081.9|7096.5|7081.5|2
1725039290000|2024-08-30 17:34:50|7057.2|7042.2|7057|7042|7057.2|7042.2|7057|7042|0
1725022890000|2024-08-30 13:01:30|7096.2|7081.2|7094|7079|7096.2|7081.2|7094|7079|7
1725039300000|2024-08-30 17:35:00|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1725022900000|2024-08-30 13:01:40|7094.2|7079.2|7096.7|7081.7|7096.7|7081.7|7094.2|7079.2|0
1725039310000|2024-08-30 17:35:10|7056.1|7041.1|7055.3|7040.3|7056.1|7041.1|7055.3|7040.3|1
1725022910000|2024-08-30 13:01:50|7097|7082|7097.7|7082.7|7098|7083|7097|7082|0
1725039320000|2024-08-30 17:35:20|7055|7040|7055|7040|7055|7040|7055|7040|1
1725022920000|2024-08-30 13:02:00|7097.5|7082.5|7097.2|7082.2|7097.5|7082.5|7097.2|7082.2|1
1725039330000|2024-08-30 17:35:30|7054.5|7039.5|7054|7039|7054.5|7039.5|7054|7039|2
1725022930000|2024-08-30 13:02:10|7097|7082|7097.2|7082.2|7097.2|7082.2|7096.5|7081.5|3
1725039340000|2024-08-30 17:35:40|7053.7|7038.7|7053.5|7038.5|7053.7|7038.7|7053.5|7038.5|1
1725022940000|2024-08-30 13:02:20|7098|7083|7100.5|7085.5|7100.5|7085.5|7098|7083|2
1725039360000|2024-08-30 17:36:00|7053|7038|7053.5|7038.5|7054|7039|7053|7038|7
1725022950000|2024-08-30 13:02:30|7100|7085|7100|7085|7100|7085|7100|7085|4
1725039370000|2024-08-30 17:36:10|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1725022960000|2024-08-30 13:02:40|||||||||1
1725039380000|2024-08-30 17:36:20|7053.5|7038.5|7053.7|7038.7|7053.7|7038.7|7053.5|7038.5|3
1725022970000|2024-08-30 13:02:50|7097.7|7082.7|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|3
1725039400000|2024-08-30 17:36:40|||||||||1
1725022980000|2024-08-30 13:03:00|7096.5|7081.5|7095.2|7080.2|7096.5|7081.5|7095.2|7080.2|2
1725039490000|2024-08-30 17:38:10|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1725022990000|2024-08-30 13:03:10|7094.5|7079.5|7093.7|7078.7|7094.5|7079.5|7093.7|7078.7|2
1725039500000|2024-08-30 17:38:20|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|2
1725023020000|2024-08-30 13:03:40|7093.5|7078.5|7093.7|7078.7|7093.7|7078.7|7093|7078|0
1725039530000|2024-08-30 17:38:50|7054|7039|7054|7039|7054|7039|7054|7039|1
1725023030000|2024-08-30 13:03:50|7093.5|7078.5|7093|7078|7093.5|7078.5|7093|7078|0
1725039550000|2024-08-30 17:39:10|7055.5|7040.5|7054.2|7039.2|7055.7|7040.7|7054.2|7039.2|7
1725023040000|2024-08-30 13:04:00|7094.5|7079.5|7096.2|7081.2|7096.2|7081.2|7094.5|7079.5|3
1725039580000|2024-08-30 17:39:40|||||||||1
1725023050000|2024-08-30 13:04:10|7097|7082|7097.5|7082.5|7097.5|7082.5|7097|7082|0
1725039600000|2024-08-30 17:40:00|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|1
1725023060000|2024-08-30 13:04:20|7098|7083|7098|7083|7098|7083|7098|7083|0
1725039620000|2024-08-30 17:40:20|||||||||1
1725023070000|2024-08-30 13:04:30|7097.5|7082.5|7097|7082|7097.5|7082.5|7096.7|7081.7|3
1725039640000|2024-08-30 17:40:40|7054.5|7039.5|7056|7041|7056|7041|7054.5|7039.5|11
1725023080000|2024-08-30 13:04:40|7097.5|7082.5|7097.2|7082.2|7097.5|7082.5|7097.2|7082.2|1
1725039650000|2024-08-30 17:40:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|2
1725023090000|2024-08-30 13:04:50|7098.7|7083.7|7098.5|7083.5|7100.7|7085.7|7098.5|7083.5|9
1725039660000|2024-08-30 17:41:00|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|1
1725039670000|2024-08-30 17:41:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|4
1725023100000|2024-08-30 13:05:00|7094.5|7079.5|7093.2|7078.2|7094.5|7079.5|7093.2|7078.2|13
1725039690000|2024-08-30 17:41:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|1
1725023130000|2024-08-30 13:05:30|7092.2|7077.2|7091.2|7076.2|7092.2|7077.2|7089.7|7074.7|20
1725039730000|2024-08-30 17:42:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725023140000|2024-08-30 13:05:40|7091.7|7076.7|7092.7|7077.7|7093.2|7078.2|7091.7|7076.7|1
1725039740000|2024-08-30 17:42:20|7054|7039|7054|7039|7054|7039|7054|7039|0
1725023150000|2024-08-30 13:05:50|7091.7|7076.7|7090.2|7075.2|7091.7|7076.7|7090.2|7075.2|3
1725039750000|2024-08-30 17:42:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|5
1725023160000|2024-08-30 13:06:00|7088.7|7073.7|7087.1|7072.1|7088.7|7073.7|7085.6|7070.6|11
1725039790000|2024-08-30 17:43:10|7055.6|7040.6|7056.5|7041.5|7056.8|7041.8|7055.6|7040.6|5
1725023170000|2024-08-30 13:06:10|7086.9|7071.9|7081.9|7066.9|7087.1|7072.1|7080.4|7065.4|11
1725039800000|2024-08-30 17:43:20|7056.3|7041.3|7056|7041|7056.3|7041.3|7056|7041|1
1725023180000|2024-08-30 13:06:20|7081.6|7066.6|7083.1|7068.1|7083.1|7068.1|7079.9|7064.9|7
1725039810000|2024-08-30 17:43:30|7055.8|7040.8|7054.8|7039.8|7055.8|7040.8|7054.8|7039.8|1
1725023190000|2024-08-30 13:06:30|7082.6|7067.6|7085.7|7070.7|7085.7|7070.7|7082.6|7067.6|3
1725039840000|2024-08-30 17:44:00|7055|7040|7055.5|7040.5|7056|7041|7055|7040|7
1725023200000|2024-08-30 13:06:40|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7085.1|7070.1|1
1725039850000|2024-08-30 17:44:10|7055.2|7040.2|7057.5|7042.5|7057.5|7042.5|7055.2|7040.2|5
1725039890000|2024-08-30 17:44:50|7057.8|7042.8|7058|7043|7058.2|7043.2|7057.7|7042.7|4
1725023210000|2024-08-30 13:06:50|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|1
1725023220000|2024-08-30 13:07:00|7085.4|7070.4|7083.4|7068.4|7085.4|7070.4|7083.1|7068.1|2
1725039910000|2024-08-30 17:45:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1725023240000|2024-08-30 13:07:20|7082.2|7067.2|7081.4|7066.4|7082.4|7067.4|7081.4|7066.4|4
1725039950000|2024-08-30 17:45:50|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|0
1725023250000|2024-08-30 13:07:30|7084.9|7069.9|7084.9|7069.9|7085.4|7070.4|7084.9|7069.9|16
1725039960000|2024-08-30 17:46:00|||||||||1
1725023260000|2024-08-30 13:07:40|||||||||1
1725039970000|2024-08-30 17:46:10|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|1
1725040000000|2024-08-30 17:46:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|5
1725040020000|2024-08-30 17:47:00|7056|7041|7056|7041|7056|7041|7056|7041|0
1725040030000|2024-08-30 17:47:10|7055.7|7040.7|7056.5|7041.5|7056.5|7041.5|7055.5|7040.5|10
1725040040000|2024-08-30 17:47:20|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1725040060000|2024-08-30 17:47:40|7056.5|7041.5|7056.7|7041.7|7057.2|7042.2|7056.5|7041.5|2
1725040080000|2024-08-30 17:48:00|7057|7042|7057.2|7042.2|7057.2|7042.2|7057|7042|1
1725040090000|2024-08-30 17:48:10|7057|7042|7057|7042|7057|7042|7057|7042|3
1725040100000|2024-08-30 17:48:20|7055.7|7040.7|7055.2|7040.2|7056|7041|7055.2|7040.2|30
1725040110000|2024-08-30 17:48:30|7054.9|7039.9|7052.1|7037.1|7054.9|7039.9|7052.1|7037.1|11
1725040120000|2024-08-30 17:48:40|7052.4|7037.4|7050.6|7035.6|7052.4|7037.4|7050.6|7035.6|2
1725023270000|2024-08-30 13:07:50|7087.6|7072.6|7088.7|7073.7|7088.7|7073.7|7087.6|7072.6|1
1725040130000|2024-08-30 17:48:50|7051.2|7036.2|7050.4|7035.4|7051.4|7036.4|7049.1|7034.1|10
1725023280000|2024-08-30 13:08:00|7089.1|7074.1|7088.4|7073.4|7089.1|7074.1|7087.1|7072.1|4
1725040140000|2024-08-30 17:49:00|7050.9|7035.9|7051.4|7036.4|7051.9|7036.9|7050.9|7035.9|2
1725023290000|2024-08-30 13:08:10|7088.7|7073.7|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|0
1725040150000|2024-08-30 17:49:10|7051.1|7036.1|7052.4|7037.4|7052.4|7037.4|7051.1|7036.1|10
1725023300000|2024-08-30 13:08:20|7088.9|7073.9|7089.7|7074.7|7089.7|7074.7|7088.9|7073.9|0
1725040160000|2024-08-30 17:49:20|7052.9|7037.9|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|0
1725023310000|2024-08-30 13:08:30|7091.7|7076.7|7093.7|7078.7|7093.7|7078.7|7091.7|7076.7|18
1725040170000|2024-08-30 17:49:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1725023320000|2024-08-30 13:08:40|7095|7080|7095.2|7080.2|7095.2|7080.2|7095|7080|0
1725040180000|2024-08-30 17:49:40|7053.6|7038.6|7055.4|7040.4|7055.9|7040.9|7053.6|7038.6|7
1725023330000|2024-08-30 13:08:50|7095|7080|7094.7|7079.7|7095|7080|7094.7|7079.7|0
1725040190000|2024-08-30 17:49:50|7053.4|7038.4|7054.1|7039.1|7054.1|7039.1|7053.1|7038.1|2
1725023340000|2024-08-30 13:09:00|7095.7|7080.7|7098|7083|7098|7083|7095.7|7080.7|0
1725040200000|2024-08-30 17:50:00|7053.9|7038.9|7052.4|7037.4|7053.9|7038.9|7052.4|7037.4|6
1725023350000|2024-08-30 13:09:10|7098.2|7083.2|7095.2|7080.2|7098.2|7083.2|7094.7|7079.7|13
1725040220000|2024-08-30 17:50:20|7052.7|7037.7|7052.9|7037.9|7052.9|7037.9|7052.7|7037.7|0
1725023380000|2024-08-30 13:09:40|7095.4|7080.4|7096.5|7081.5|7096.5|7081.5|7095.4|7080.4|2
1725040230000|2024-08-30 17:50:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7
1725023390000|2024-08-30 13:09:50|7098.2|7083.2|7097.4|7082.4|7098.2|7083.2|7097.4|7082.4|0
1725040240000|2024-08-30 17:50:40|||||||||2
1725040250000|2024-08-30 17:50:50|7052.6|7037.6|7049.6|7034.6|7052.6|7037.6|7049.1|7034.1|6
1725023400000|2024-08-30 13:10:00|7097.7|7082.7|7096|7081|7099|7084|7095.2|7080.2|4
1725040260000|2024-08-30 17:51:00|7050.4|7035.4|7051.6|7036.6|7051.6|7036.6|7050.4|7035.4|2
1725023410000|2024-08-30 13:10:10|7096.4|7081.4|7096.7|7081.7|7096.7|7081.7|7096.4|7081.4|1
1725040270000|2024-08-30 17:51:10|7051.9|7036.9|7052.4|7037.4|7052.9|7037.9|7051.9|7036.9|2
1725023430000|2024-08-30 13:10:30|7096.5|7081.5|7095.7|7080.7|7096.5|7081.5|7095.7|7080.7|1
1725040290000|2024-08-30 17:51:30|7052.6|7037.6|7052.1|7037.1|7052.6|7037.6|7052.1|7037.1|2
1725023440000|2024-08-30 13:10:40|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|1
1725040300000|2024-08-30 17:51:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725023450000|2024-08-30 13:10:50|7096.7|7081.7|7099.7|7084.7|7100|7085|7096.7|7081.7|1
1725040310000|2024-08-30 17:51:50|7051.9|7036.9|7049.4|7034.4|7051.9|7036.9|7049.4|7034.4|5
1725023460000|2024-08-30 13:11:00|7099.5|7084.5|7098.2|7083.2|7100|7085|7098.2|7083.2|2
1725040320000|2024-08-30 17:52:00|7050.2|7035.2|7050.9|7035.9|7050.9|7035.9|7050.2|7035.2|1
1725023470000|2024-08-30 13:11:10|7097.7|7082.7|7096.2|7081.2|7097.7|7082.7|7096.2|7081.2|1
1725040330000|2024-08-30 17:52:10|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|3
1725023480000|2024-08-30 13:11:20|7096.5|7081.5|7100|7085|7100|7085|7096.5|7081.5|2
1725040340000|2024-08-30 17:52:20|7049.6|7034.6|7049.4|7034.4|7049.6|7034.6|7049.4|7034.4|0
1725023490000|2024-08-30 13:11:30|7099.7|7084.7|7097.6|7082.6|7099.7|7084.7|7097.6|7082.6|1
1725040360000|2024-08-30 17:52:40|7049.6|7034.6|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|8
1725023500000|2024-08-30 13:11:40|7098.5|7083.5|7098.7|7083.7|7098.7|7083.7|7098.5|7083.5|0
1725040370000|2024-08-30 17:52:50|7049.9|7034.9|7051.4|7036.4|7051.4|7036.4|7049.9|7034.9|4
1725023510000|2024-08-30 13:11:50|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|6
1725040380000|2024-08-30 17:53:00|||||||||1
1725023520000|2024-08-30 13:12:00|7100|7085|7101.2|7086.2|7101.2|7086.2|7100|7085|5
1725040390000|2024-08-30 17:53:10|7051.1|7036.1|7051.4|7036.4|7051.4|7036.4|7051.1|7036.1|3
1725023530000|2024-08-30 13:12:10|7101.7|7086.7|7100.4|7085.4|7101.7|7086.7|7100.4|7085.4|12
1725040430000|2024-08-30 17:53:50|7052.1|7037.1|7053.5|7038.5|7053.5|7038.5|7052.1|7037.1|3
1725023540000|2024-08-30 13:12:20|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1725040440000|2024-08-30 17:54:00|7053.7|7038.7|7053.4|7038.4|7053.7|7038.7|7053.4|7038.4|0
1725023550000|2024-08-30 13:12:30|7099|7084|7098.7|7083.7|7099|7084|7098.5|7083.5|2
1725040450000|2024-08-30 17:54:10|||||||||2
1725023560000|2024-08-30 13:12:40|7099|7084|7098.5|7083.5|7099|7084|7098.5|7083.5|1
1725040480000|2024-08-30 17:54:40|||||||||30
1725023570000|2024-08-30 13:12:50|7100|7085|7100|7085|7100|7085|7100|7085|1
1725040490000|2024-08-30 17:54:50|7055|7040|7055|7040|7055|7040|7054.7|7039.7|4
1725023580000|2024-08-30 13:13:00|7099.9|7084.9|7099.7|7084.7|7099.9|7084.9|7099.7|7084.7|1
1725040500000|2024-08-30 17:55:00|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|24
1725023590000|2024-08-30 13:13:10|7100|7085|7100.2|7085.2|7100.2|7085.2|7100|7085|0
1725040510000|2024-08-30 17:55:10|7053.6|7038.6|7052.6|7037.6|7053.6|7038.6|7052.6|7037.6|7
1725023620000|2024-08-30 13:13:40|7104.5|7089.5|7106.2|7091.2|7106.2|7091.2|7104.5|7089.5|3
1725040520000|2024-08-30 17:55:20|7052.1|7037.1|7051.6|7036.6|7052.1|7037.1|7051.6|7036.6|4
1725023630000|2024-08-30 13:13:50|7106.5|7091.5|7105.5|7090.5|7107.2|7092.2|7105.5|7090.5|3
1725040550000|2024-08-30 17:55:50|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|3
1725023640000|2024-08-30 13:14:00|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|1
1725040560000|2024-08-30 17:56:00|7052.7|7037.7|7053.4|7038.4|7053.4|7038.4|7052.7|7037.7|2
1725023650000|2024-08-30 13:14:10|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725040570000|2024-08-30 17:56:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1725023670000|2024-08-30 13:14:30|7105.2|7090.2|7103.7|7088.7|7105.2|7090.2|7103.7|7088.7|3
1725040580000|2024-08-30 17:56:20|7054.7|7039.7|7055.2|7040.2|7055.2|7040.2|7054.7|7039.7|65
1725023680000|2024-08-30 13:14:40|7105.2|7090.2|7108.7|7093.7|7108.7|7093.7|7105.2|7090.2|4
1725040610000|2024-08-30 17:56:50|7055.4|7040.4|7055.7|7040.7|7055.7|7040.7|7055.4|7040.4|1
1725023700000|2024-08-30 13:15:00|7108.2|7093.2|7108.5|7093.5|7109.2|7094.2|7108.2|7093.2|5
1725040640000|2024-08-30 17:57:20|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|15
1725023710000|2024-08-30 13:15:10|7108|7093|7106|7091|7108|7093|7105.7|7090.7|2
1725040650000|2024-08-30 17:57:30|7053.9|7038.9|7054.2|7039.2|7054.2|7039.2|7053.9|7038.9|2
1725023720000|2024-08-30 13:15:20|7105.7|7090.7|7106|7091|7106|7091|7105.7|7090.7|0
1725040660000|2024-08-30 17:57:40|7057.9|7042.9|7060.7|7045.7|7061|7046|7057.9|7042.9|17
1725023730000|2024-08-30 13:15:30|7106.3|7091.3|7106.6|7091.6|7107.5|7092.5|7106.3|7091.3|2
1725040670000|2024-08-30 17:57:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1725023740000|2024-08-30 13:15:40|7107|7092|7099.2|7084.2|7107|7092|7099|7084|11
1725040680000|2024-08-30 17:58:00|7059.7|7044.7|7062.2|7047.2|7062.2|7047.2|7058.9|7043.9|4
1725023750000|2024-08-30 13:15:50|7100.2|7085.2|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|0
1725040690000|2024-08-30 17:58:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1725023760000|2024-08-30 13:16:00|7100.2|7085.2|7100.7|7085.7|7102.5|7087.5|7100.2|7085.2|1
1725040700000|2024-08-30 17:58:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1725023770000|2024-08-30 13:16:10|7101.3|7086.3|7102.2|7087.2|7103.2|7088.2|7101.3|7086.3|42
1725040710000|2024-08-30 17:58:30|7063.9|7048.9|7062.9|7047.9|7063.9|7048.9|7061.9|7046.9|8
1725023780000|2024-08-30 13:16:20|7102.5|7087.5|7106.2|7091.2|7106.2|7091.2|7101.7|7086.7|4
1725040730000|2024-08-30 17:58:50|7063.2|7048.2|7063.4|7048.4|7063.4|7048.4|7063.2|7048.2|0
1725023790000|2024-08-30 13:16:30|7106.7|7091.7|7106.2|7091.2|7106.7|7091.7|7106.2|7091.2|0
1725040760000|2024-08-30 17:59:20|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1725040770000|2024-08-30 17:59:30|7064.9|7049.9|7066.2|7051.2|7066.2|7051.2|7064.9|7049.9|2
1725023820000|2024-08-30 13:17:00|7106|7091|7106|7091|7106|7091|7106|7091|0
1725040780000|2024-08-30 17:59:40|7065.7|7050.7|7065.9|7050.9|7065.9|7050.9|7065.7|7050.7|7
1725023830000|2024-08-30 13:17:10|7104.5|7089.5|7104|7089|7104.8|7089.8|7104|7089|8
1725040790000|2024-08-30 17:59:50|7065.7|7050.7|7064.5|7049.5|7065.7|7050.7|7063.7|7048.7|5
1725023840000|2024-08-30 13:17:20|7103|7088|7102.5|7087.5|7103|7088|7102.5|7087.5|0
1725023850000|2024-08-30 13:17:30|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|1
1725040800000|2024-08-30 18:00:00|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|1
1725023880000|2024-08-30 13:18:00|7101.2|7086.2|7103|7088|7103|7088|7101.2|7086.2|7
1725040810000|2024-08-30 18:00:10|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|2
1725023900000|2024-08-30 13:18:20|7103.5|7088.5|7102.5|7087.5|7103.5|7088.5|7102.5|7087.5|4
1725040820000|2024-08-30 18:00:20|7066|7051|7066.2|7051.2|7066.2|7051.2|7066|7051|3
1725023910000|2024-08-30 13:18:30|7106.7|7091.7|7100.7|7085.7|7108|7093|7100.7|7085.7|10
1725040830000|2024-08-30 18:00:30|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|4
1725023920000|2024-08-30 13:18:40|7101.3|7086.3|7098.7|7083.7|7101.5|7086.5|7098.2|7083.2|2
1725040840000|2024-08-30 18:00:40|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|2
1725023930000|2024-08-30 13:18:50|7099|7084|7092.5|7077.5|7099|7084|7092.5|7077.5|1
1725040850000|2024-08-30 18:00:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725023940000|2024-08-30 13:19:00|7091.2|7076.2|7091|7076|7091.2|7076.2|7091|7076|38
1725040860000|2024-08-30 18:01:00|7067.2|7052.2|7067|7052|7067.2|7052.2|7065.7|7050.7|11
1725023950000|2024-08-30 13:19:10|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|1
1725040870000|2024-08-30 18:01:10|7069.5|7054.5|7068.7|7053.7|7070.7|7055.7|7066.9|7051.9|26
1725023970000|2024-08-30 13:19:30|7093|7078|7096|7081|7096.3|7081.3|7093|7078|4
1725040880000|2024-08-30 18:01:20|7069|7054|7069|7054|7069|7054|7069|7054|1
1725023980000|2024-08-30 13:19:40|7095|7080|7095|7080|7095.1|7080.1|7095|7080|2
1725040890000|2024-08-30 18:01:30|7067.2|7052.2|7065.7|7050.7|7067.2|7052.2|7065.7|7050.7|4
1725023990000|2024-08-30 13:19:50|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7093.8|7078.8|1
1725040910000|2024-08-30 18:01:50|7065.9|7050.9|7067.7|7052.7|7067.7|7052.7|7065.9|7050.9|5
1725040920000|2024-08-30 18:02:00|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|9
1725024000000|2024-08-30 13:20:00|7093.3|7078.3|7095.3|7080.3|7095.3|7080.3|7093.3|7078.3|1
1725040930000|2024-08-30 18:02:10|7064.4|7049.4|7065.2|7050.2|7065.2|7050.2|7064.4|7049.4|1
1725024010000|2024-08-30 13:20:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|10
1725040940000|2024-08-30 18:02:20|||||||||6
1725024020000|2024-08-30 13:20:20|7089.5|7074.5|7085.5|7070.5|7089.5|7074.5|7085.5|7070.5|1
1725040950000|2024-08-30 18:02:30|7065.5|7050.5|7065.9|7050.9|7066.7|7051.7|7065.5|7050.5|5
1725024030000|2024-08-30 13:20:30|7086|7071|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|0
1725040960000|2024-08-30 18:02:40|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725024040000|2024-08-30 13:20:40|7085.5|7070.5|7085.5|7070.5|7086|7071|7085.5|7070.5|18
1725040970000|2024-08-30 18:02:50|7065.5|7050.5|7062.4|7047.4|7065.5|7050.5|7062.4|7047.4|8
1725024050000|2024-08-30 13:20:50|7083|7068|7083|7068|7083|7068|7083|7068|1
1725040980000|2024-08-30 18:03:00|7061.9|7046.9|7058.9|7043.9|7061.9|7046.9|7058.9|7043.9|30
1725024060000|2024-08-30 13:21:00|||||||||2
1725040990000|2024-08-30 18:03:10|7058.7|7043.7|7061.7|7046.7|7061.7|7046.7|7058.7|7043.7|10
1725024070000|2024-08-30 13:21:10|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|6
1725041000000|2024-08-30 18:03:20|7062|7047|7062.7|7047.7|7062.7|7047.7|7061.7|7046.7|1
1725024080000|2024-08-30 13:21:20|7083.5|7068.5|7084|7069|7085|7070|7083.5|7068.5|8
1725041010000|2024-08-30 18:03:30|7063.2|7048.2|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|6
1725024090000|2024-08-30 13:21:30|7081|7066|7078.7|7063.7|7081|7066|7078.7|7063.7|46
1725041020000|2024-08-30 18:03:40|7064.4|7049.4|7064.9|7049.9|7064.9|7049.9|7063.2|7048.2|5
1725024100000|2024-08-30 13:21:40|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|1
1725041030000|2024-08-30 18:03:50|7065.2|7050.2|7065.7|7050.7|7066|7051|7064.9|7049.9|11
1725041040000|2024-08-30 18:04:00|7065.4|7050.4|7065.4|7050.4|7065.7|7050.7|7065.4|7050.4|3
1725041050000|2024-08-30 18:04:10|7064.9|7049.9|7064.5|7049.5|7064.9|7049.9|7064.5|7049.5|1
1725024120000|2024-08-30 13:22:00|7080|7065|7082.2|7067.2|7082.2|7067.2|7079.2|7064.2|4
1725041060000|2024-08-30 18:04:20|7064.2|7049.2|7063.5|7048.5|7064.2|7049.2|7063.5|7048.5|4
1725024130000|2024-08-30 13:22:10|7082.4|7067.4|7080.9|7065.9|7082.9|7067.9|7080.9|7065.9|3
1725041070000|2024-08-30 18:04:30|||||||||20
1725024140000|2024-08-30 13:22:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1725041090000|2024-08-30 18:04:50|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.2|7047.2|2
1725024160000|2024-08-30 13:22:40|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1725041100000|2024-08-30 18:05:00|7063|7048|7062.7|7047.7|7063.5|7048.5|7062.7|7047.7|11
1725024170000|2024-08-30 13:22:50|7081.2|7066.2|7081.7|7066.7|7081.7|7066.7|7081.2|7066.2|2
1725041110000|2024-08-30 18:05:10|7062.5|7047.5|7064|7049|7064|7049|7062|7047|16
1725024180000|2024-08-30 13:23:00|7082.2|7067.2|7084.2|7069.2|7084.7|7069.7|7082.2|7067.2|1
1725041120000|2024-08-30 18:05:20|7064.2|7049.2|7064|7049|7064.2|7049.2|7064|7049|4
1725024210000|2024-08-30 13:23:30|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|15
1725041130000|2024-08-30 18:05:30|7064.2|7049.2|7066.7|7051.7|7066.7|7051.7|7064.2|7049.2|5
1725024230000|2024-08-30 13:23:50|7086.2|7071.2|7090.5|7075.5|7090.5|7075.5|7086.2|7071.2|2
1725041140000|2024-08-30 18:05:40|7067.7|7052.7|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|10
1725024240000|2024-08-30 13:24:00|7090.2|7075.2|7090.7|7075.7|7092|7077|7090|7075|4
1725041150000|2024-08-30 18:05:50|7067|7052|7067.2|7052.2|7067.2|7052.2|7067|7052|5
1725024250000|2024-08-30 13:24:10|7091|7076|7092.2|7077.2|7092.2|7077.2|7091|7076|0
1725041160000|2024-08-30 18:06:00|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|1
1725024260000|2024-08-30 13:24:20|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|2
1725041180000|2024-08-30 18:06:20|7066.5|7051.5|7065|7050|7066.7|7051.7|7065|7050|24
1725024270000|2024-08-30 13:24:30|7091.2|7076.2|7089.2|7074.2|7091.2|7076.2|7089.2|7074.2|5
1725041190000|2024-08-30 18:06:30|7064.5|7049.5|7064.2|7049.2|7064.5|7049.5|7064.2|7049.2|2
1725024290000|2024-08-30 13:24:50|7088.7|7073.7|7089.7|7074.7|7089.7|7074.7|7088.7|7073.7|0
1725041200000|2024-08-30 18:06:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725024300000|2024-08-30 13:25:00|7090|7075|7091.4|7076.4|7092.2|7077.2|7090|7075|2
1725041210000|2024-08-30 18:06:50|7065.2|7050.2|7065.2|7050.2|7066.2|7051.2|7065.2|7050.2|11
1725024310000|2024-08-30 13:25:10|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|1
1725041220000|2024-08-30 18:07:00|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|20
1725024330000|2024-08-30 13:25:30|7090.9|7075.9|7090.5|7075.5|7090.9|7075.9|7090.2|7075.2|1
1725041230000|2024-08-30 18:07:10|7065.2|7050.2|7065|7050|7065.2|7050.2|7065|7050|21
1725024340000|2024-08-30 13:25:40|7091|7076|7092.7|7077.7|7092.7|7077.7|7091|7076|1
1725041240000|2024-08-30 18:07:20|7065.5|7050.5|7065.5|7050.5|7066.5|7051.5|7065.5|7050.5|24
1725024350000|2024-08-30 13:25:50|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1725041250000|2024-08-30 18:07:30|7065.7|7050.7|7066|7051|7066.7|7051.7|7065.7|7050.7|18
1725024360000|2024-08-30 13:26:00|7089.7|7074.7|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|1
1725041260000|2024-08-30 18:07:40|7065.5|7050.5|7065|7050|7065.5|7050.5|7064.7|7049.7|5
1725024370000|2024-08-30 13:26:10|7090|7075|7090.2|7075.2|7090.2|7075.2|7090|7075|1
1725041270000|2024-08-30 18:07:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1725024390000|2024-08-30 13:26:30|7091.2|7076.2|7090.7|7075.7|7091.2|7076.2|7090.7|7075.7|0
1725041300000|2024-08-30 18:08:20|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|15
1725024400000|2024-08-30 13:26:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725041310000|2024-08-30 18:08:30|7065.7|7050.7|7064.7|7049.7|7066|7051|7064.7|7049.7|3
1725024420000|2024-08-30 13:27:00|7090.5|7075.5|7090.4|7075.4|7091.2|7076.2|7090.4|7075.4|1
1725041320000|2024-08-30 18:08:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725024430000|2024-08-30 13:27:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725041330000|2024-08-30 18:08:50|7065|7050|7065|7050|7065|7050|7064.7|7049.7|1
1725024450000|2024-08-30 13:27:30|7090|7075|7090|7075|7090|7075|7090|7075|1
1725041340000|2024-08-30 18:09:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|16
1725024460000|2024-08-30 13:27:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725041350000|2024-08-30 18:09:10|7064.8|7049.8|7064.2|7049.2|7064.8|7049.8|7064.2|7049.2|12
1725024470000|2024-08-30 13:27:50|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|0
1725041360000|2024-08-30 18:09:20|7064.5|7049.5|7064.3|7049.3|7064.7|7049.7|7064|7049|0
1725024480000|2024-08-30 13:28:00|7092.2|7077.2|7092.7|7077.7|7092.9|7077.9|7092.2|7077.2|45
1725041370000|2024-08-30 18:09:30|7064.5|7049.5|7065.2|7050.2|7065.2|7050.2|7064.5|7049.5|6
1725024490000|2024-08-30 13:28:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1725041380000|2024-08-30 18:09:40|||||||||2
1725041390000|2024-08-30 18:09:50|7068|7053|7066.7|7051.7|7068|7053|7066.2|7051.2|45
1725024500000|2024-08-30 13:28:20|7093.5|7078.5|7094.7|7079.7|7095|7080|7093.5|7078.5|2
1725024510000|2024-08-30 13:28:30|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|1
1725041400000|2024-08-30 18:10:00|7067|7052|7067.5|7052.5|7067.5|7052.5|7066.2|7051.2|14
1725024520000|2024-08-30 13:28:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|2
1725041410000|2024-08-30 18:10:10|7067.2|7052.2|7067|7052|7067.2|7052.2|7066.7|7051.7|2
1725024530000|2024-08-30 13:28:50|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|2
1725041420000|2024-08-30 18:10:20|7066.7|7051.7|7068|7053|7068|7053|7066.7|7051.7|1
1725024540000|2024-08-30 13:29:00|7097|7082|7096.2|7081.2|7097|7082|7096.2|7081.2|0
1725041430000|2024-08-30 18:10:30|7067.5|7052.5|7068.2|7053.2|7068.2|7053.2|7067.5|7052.5|15
1725024560000|2024-08-30 13:29:20|7096.7|7081.7|7098.2|7083.2|7098.2|7083.2|7096.7|7081.7|1
1725041440000|2024-08-30 18:10:40|7068.3|7053.3|7069|7054|7069|7054|7068|7053|3
1725024600000|2024-08-30 13:30:00|7097.9|7082.9|7098.7|7083.7|7099|7084|7095.5|7080.5|12
1725041450000|2024-08-30 18:10:50|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|2
1725024610000|2024-08-30 13:30:10|7099|7084|7095.7|7080.7|7100.1|7085.1|7095.2|7080.2|8
1725041460000|2024-08-30 18:11:00|7070|7055|7069.5|7054.5|7071.5|7056.5|7069.5|7054.5|16
1725024620000|2024-08-30 13:30:20|7095.2|7080.2|7097.2|7082.2|7097.2|7082.2|7095.2|7080.2|3
1725041470000|2024-08-30 18:11:10|7069.7|7054.7|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|22
1725024630000|2024-08-30 13:30:30|7097|7082|7099.5|7084.5|7099.5|7084.5|7097|7082|4
1725041480000|2024-08-30 18:11:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1725024640000|2024-08-30 13:30:40|7099|7084|7096.2|7081.2|7099|7084|7096.2|7081.2|2
1725041490000|2024-08-30 18:11:30|7070|7055|7071|7056|7071|7056|7070|7055|7
1725024650000|2024-08-30 13:30:50|7096.5|7081.5|7096.7|7081.7|7096.7|7081.7|7096.2|7081.2|2
1725041500000|2024-08-30 18:11:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|2
1725024660000|2024-08-30 13:31:00|7097.2|7082.2|7098.2|7083.2|7098.2|7083.2|7097.2|7082.2|4
1725041510000|2024-08-30 18:11:50|7071|7056|7071.2|7056.2|7071.2|7056.2|7071|7056|3
1725024670000|2024-08-30 13:31:10|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|0
1725041520000|2024-08-30 18:12:00|7071.5|7056.5|7073.3|7058.3|7073.3|7058.3|7071.5|7056.5|10
1725024680000|2024-08-30 13:31:20|7097.9|7082.9|7099|7084|7099|7084|7096.9|7081.9|3
1725041530000|2024-08-30 18:12:10|7073.8|7058.8|7075.7|7060.7|7076|7061|7073.8|7058.8|33
1725024690000|2024-08-30 13:31:30|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|1
1725041540000|2024-08-30 18:12:20|7075|7060|7075.7|7060.7|7075.7|7060.7|7075|7060|8
1725024700000|2024-08-30 13:31:40|7097.2|7082.2|7094.7|7079.7|7097.2|7082.2|7094.7|7079.7|6
1725041550000|2024-08-30 18:12:30|7076|7061|7077.5|7062.5|7077.5|7062.5|7076|7061|2
1725024710000|2024-08-30 13:31:50|7095|7080|7095.5|7080.5|7095.5|7080.5|7094.7|7079.7|1
1725041560000|2024-08-30 18:12:40|7077.2|7062.2|7072.2|7057.2|7077.2|7062.2|7072.2|7057.2|11
1725024720000|2024-08-30 13:32:00|7095.7|7080.7|7096|7081|7096|7081|7095.7|7080.7|1
1725041570000|2024-08-30 18:12:50|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072.5|7057.5|12
1725024730000|2024-08-30 13:32:10|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1725041580000|2024-08-30 18:13:00|7075|7060|7070.4|7055.4|7075|7060|7068.2|7053.2|25
1725024750000|2024-08-30 13:32:30|7099|7084|7101.2|7086.2|7104.5|7089.5|7099|7084|36
1725041590000|2024-08-30 18:13:10|7069.9|7054.9|7074.7|7059.7|7075|7060|7069.9|7054.9|24
1725024760000|2024-08-30 13:32:40|7101|7086|7101.7|7086.7|7102.5|7087.5|7100.5|7085.5|4
1725041600000|2024-08-30 18:13:20|7074.9|7059.9|7074.2|7059.2|7074.9|7059.9|7074.2|7059.2|18
1725024770000|2024-08-30 13:32:50|7102|7087|7104.5|7089.5|7104.7|7089.7|7102|7087|9
1725041610000|2024-08-30 18:13:30|7074.7|7059.7|7076.4|7061.4|7076.4|7061.4|7073.7|7058.7|20
1725024790000|2024-08-30 13:33:10|7105.3|7090.3|7105|7090|7106|7091|7105|7090|8
1725041620000|2024-08-30 18:13:40|7076.7|7061.7|7077.2|7062.2|7078.2|7063.2|7076.7|7061.7|22
1725024800000|2024-08-30 13:33:20|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|2
1725041630000|2024-08-30 18:13:50|7077.7|7062.7|7078.2|7063.2|7078.2|7063.2|7077.7|7062.7|45
1725024810000|2024-08-30 13:33:30|7102.7|7087.7|7101.5|7086.5|7102.7|7087.7|7101.2|7086.2|8
1725041640000|2024-08-30 18:14:00|7077.4|7062.4|7079.7|7064.7|7080.2|7065.2|7076.7|7061.7|138
1725041650000|2024-08-30 18:14:10|7079.4|7064.4|7082.5|7067.5|7082.5|7067.5|7079|7064|115
1725041660000|2024-08-30 18:14:20|7081.7|7066.7|7082.2|7067.2|7082.2|7067.2|7081.7|7066.7|49
1725024820000|2024-08-30 13:33:40|7102|7087|7102.2|7087.2|7102.2|7087.2|7101.4|7086.4|0
1725024830000|2024-08-30 13:33:50|7100|7085|7100|7085|7100|7085|7100|7085|3
1725024840000|2024-08-30 13:34:00|7100.5|7085.5|7100|7085|7100.7|7085.7|7099.7|7084.7|2
1725024850000|2024-08-30 13:34:10|7098.5|7083.5|7096.7|7081.7|7098.5|7083.5|7096.7|7081.7|1
1725024860000|2024-08-30 13:34:20|7096.2|7081.2|7096.2|7081.2|7096.5|7081.5|7096.2|7081.2|0
1725024870000|2024-08-30 13:34:30|7096.5|7081.5|7095.7|7080.7|7096.5|7081.5|7095.7|7080.7|0
1725024880000|2024-08-30 13:34:40|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.9|7080.9|0
1725024890000|2024-08-30 13:34:50|||||||||1
1725024900000|2024-08-30 13:35:00|||||||||1
1725024920000|2024-08-30 13:35:20|7096.7|7081.7|7096.2|7081.2|7096.7|7081.7|7096.2|7081.2|2
1725024930000|2024-08-30 13:35:30|7096.5|7081.5|7095.9|7080.9|7099|7084|7095.9|7080.9|8
1725024940000|2024-08-30 13:35:40|7095.7|7080.7|7095.2|7080.2|7095.7|7080.7|7095.2|7080.2|3
1725024950000|2024-08-30 13:35:50|7093.2|7078.2|7092.5|7077.5|7093.2|7078.2|7092.2|7077.2|7
1725024960000|2024-08-30 13:36:00|7091.2|7076.2|7091.4|7076.4|7091.7|7076.7|7091.2|7076.2|3
1725024970000|2024-08-30 13:36:10|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|0
1725024990000|2024-08-30 13:36:30|7090.5|7075.5|7091.8|7076.8|7091.8|7076.8|7090.5|7075.5|4
1725025000000|2024-08-30 13:36:40|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725025010000|2024-08-30 13:36:50|7092.5|7077.5|7092.2|7077.2|7092.5|7077.5|7092.2|7077.2|0
1725025030000|2024-08-30 13:37:10|7091.9|7076.9|7091.7|7076.7|7091.9|7076.9|7091.7|7076.7|0
1725025050000|2024-08-30 13:37:30|7092|7077|7092.2|7077.2|7092.5|7077.5|7092|7077|1
1725025060000|2024-08-30 13:37:40|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.2|7077.2|0
1725025070000|2024-08-30 13:37:50|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|6
1725025090000|2024-08-30 13:38:10|7091.7|7076.7|7093|7078|7093|7078|7091.4|7076.4|2
1725025100000|2024-08-30 13:38:20|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|1
1725025110000|2024-08-30 13:38:30|7091.2|7076.2|7089.9|7074.9|7091.2|7076.2|7089.9|7074.9|1
1725025120000|2024-08-30 13:38:40|7088.9|7073.9|7088.7|7073.7|7088.9|7073.9|7088|7073|5
1725025130000|2024-08-30 13:38:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725025150000|2024-08-30 13:39:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725025160000|2024-08-30 13:39:20|7089.4|7074.4|7090|7075|7090|7075|7089.2|7074.2|1
1725025180000|2024-08-30 13:39:40|7091.7|7076.7|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|0
1725025190000|2024-08-30 13:39:50|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725025200000|2024-08-30 13:40:00|7093.2|7078.2|7093.5|7078.5|7093.5|7078.5|7093.2|7078.2|0
1725025210000|2024-08-30 13:40:10|7094|7079|7093.7|7078.7|7097|7082|7093.7|7078.7|73
1725025220000|2024-08-30 13:40:20|7095.2|7080.2|7095.4|7080.4|7096|7081|7095.2|7080.2|0
1725025230000|2024-08-30 13:40:30|7095.2|7080.2|7093.2|7078.2|7095.2|7080.2|7093.2|7078.2|3
1725025240000|2024-08-30 13:40:40|7093.5|7078.5|7093.7|7078.7|7093.7|7078.7|7093.5|7078.5|0
1725025250000|2024-08-30 13:40:50|7092.6|7077.6|7089.4|7074.4|7092.6|7077.6|7089.2|7074.2|6
1725025260000|2024-08-30 13:41:00|7089.2|7074.2|7088.7|7073.7|7089.7|7074.7|7088.7|7073.7|3
1725025270000|2024-08-30 13:41:10|7087.7|7072.7|7089|7074|7089|7074|7087.2|7072.2|5
1725025290000|2024-08-30 13:41:30|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.2|7073.2|1
1725025300000|2024-08-30 13:41:40|7089.2|7074.2|7090.9|7075.9|7090.9|7075.9|7089.2|7074.2|3
1725025320000|2024-08-30 13:42:00|7090.7|7075.7|7088.2|7073.2|7090.7|7075.7|7088.2|7073.2|5
1725025330000|2024-08-30 13:42:10|7088.5|7073.5|7090.9|7075.9|7090.9|7075.9|7088.5|7073.5|2
1725025350000|2024-08-30 13:42:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.2|7075.2|0
1725025380000|2024-08-30 13:43:00|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|1
1725025390000|2024-08-30 13:43:10|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|3
1725025400000|2024-08-30 13:43:20|7088.9|7073.9|7089.2|7074.2|7089.9|7074.9|7088.9|7073.9|4
1725025410000|2024-08-30 13:43:30|7089.4|7074.4|7090.2|7075.2|7090.2|7075.2|7089.4|7074.4|1
1725025420000|2024-08-30 13:43:40|7090.7|7075.7|7089.9|7074.9|7090.7|7075.7|7089.9|7074.9|1
1725025430000|2024-08-30 13:43:50|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725025460000|2024-08-30 13:44:20|7090.7|7075.7|7091.5|7076.5|7091.5|7076.5|7090.7|7075.7|1
1725025470000|2024-08-30 13:44:30|7091.2|7076.2|7092|7077|7092|7077|7091.2|7076.2|1
1725025480000|2024-08-30 13:44:40|7092.3|7077.3|7095.5|7080.5|7095.5|7080.5|7092.3|7077.3|1
1725025500000|2024-08-30 13:45:00|7094.7|7079.7|7093.4|7078.4|7094.7|7079.7|7091.4|7076.4|10
1725025510000|2024-08-30 13:45:10|7092.2|7077.2|7092.4|7077.4|7092.7|7077.7|7091.9|7076.9|5
1725025520000|2024-08-30 13:45:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725025530000|2024-08-30 13:45:30|7093|7078|7092.7|7077.7|7093.2|7078.2|7092.4|7077.4|7
1725025540000|2024-08-30 13:45:40|7092.5|7077.5|7092.7|7077.7|7092.7|7077.7|7092.5|7077.5|2
1725025550000|2024-08-30 13:45:50|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|7
1725025560000|2024-08-30 13:46:00|7091.9|7076.9|7092.2|7077.2|7092.5|7077.5|7091.9|7076.9|2
1725025570000|2024-08-30 13:46:10|7091.2|7076.2|7089.9|7074.9|7091.2|7076.2|7089.7|7074.7|6
1725025580000|2024-08-30 13:46:20|7089.4|7074.4|7087.7|7072.7|7089.4|7074.4|7087.7|7072.7|6
1725025590000|2024-08-30 13:46:30|7087.2|7072.2|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|2
1725025600000|2024-08-30 13:46:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|1
1725025610000|2024-08-30 13:46:50|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|10
1725025620000|2024-08-30 13:47:00|7085.9|7070.9|7082.9|7067.9|7085.9|7070.9|7082.7|7067.7|43
1725025630000|2024-08-30 13:47:10|7083.2|7068.2|7080.2|7065.2|7083.2|7068.2|7080.2|7065.2|9
1725025640000|2024-08-30 13:47:20|7079.7|7064.7|7078.7|7063.7|7079.7|7064.7|7078.7|7063.7|13
1725025650000|2024-08-30 13:47:30|7077|7062|7073.7|7058.7|7077|7062|7073.7|7058.7|15
1725025660000|2024-08-30 13:47:40|7073.9|7058.9|7079.2|7064.2|7079.2|7064.2|7073.9|7058.9|11
1725025670000|2024-08-30 13:47:50|7078.9|7063.9|7078.7|7063.7|7078.9|7063.9|7078.7|7063.7|3
1725025680000|2024-08-30 13:48:00|7078.4|7063.4|7075.7|7060.7|7078.4|7063.4|7075.7|7060.7|3
1725025690000|2024-08-30 13:48:10|7075.4|7060.4|7074.7|7059.7|7075.4|7060.4|7073.9|7058.9|2
1725025710000|2024-08-30 13:48:30|7074.4|7059.4|7074.7|7059.7|7074.7|7059.7|7074.4|7059.4|1
1725025720000|2024-08-30 13:48:40|7076.4|7061.4|7078.7|7063.7|7078.7|7063.7|7076.4|7061.4|8
1725025730000|2024-08-30 13:48:50|7078|7063|7073.4|7058.4|7078|7063|7073.4|7058.4|7
1725025740000|2024-08-30 13:49:00|7073.2|7058.2|7072.2|7057.2|7073.7|7058.7|7072.2|7057.2|2
1725025750000|2024-08-30 13:49:10|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|5
1725025760000|2024-08-30 13:49:20|||||||||1
1725025770000|2024-08-30 13:49:30|7070.4|7055.4|7066.1|7051.1|7070.4|7055.4|7066.1|7051.1|82
1725025780000|2024-08-30 13:49:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|8
1725025790000|2024-08-30 13:49:50|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|15
1725025800000|2024-08-30 13:50:00|7065.6|7050.6|7064.9|7049.9|7066.6|7051.6|7064.3|7049.3|45
1725025810000|2024-08-30 13:50:10|7065.1|7050.1|7070.9|7055.9|7070.9|7055.9|7065.1|7050.1|18
1725025820000|2024-08-30 13:50:20|7071.4|7056.4|7068.6|7053.6|7071.4|7056.4|7068.3|7053.3|4
1725025830000|2024-08-30 13:50:30|7068.8|7053.8|7065.6|7050.6|7068.8|7053.8|7065.6|7050.6|7
1725025840000|2024-08-30 13:50:40|7064.1|7049.1|7065.1|7050.1|7065.3|7050.3|7064|7049|6
1725025850000|2024-08-30 13:50:50|7064.8|7049.8|7065.6|7050.6|7065.6|7050.6|7064.6|7049.6|15
1725025860000|2024-08-30 13:51:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1725025870000|2024-08-30 13:51:10|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|9
1725025880000|2024-08-30 13:51:20|||||||||3
1725025900000|2024-08-30 13:51:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|6
1725025910000|2024-08-30 13:51:50|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.3|7055.3|0
1725025920000|2024-08-30 13:52:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|1
1725025930000|2024-08-30 13:52:10|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7068.6|7053.6|4
1725025950000|2024-08-30 13:52:30|7070.1|7055.1|7070.6|7055.6|7070.6|7055.6|7070.1|7055.1|18
1725025960000|2024-08-30 13:52:40|7072.6|7057.6|7073.4|7058.4|7073.4|7058.4|7072.6|7057.6|1
1725025970000|2024-08-30 13:52:50|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1725025980000|2024-08-30 13:53:00|7073.6|7058.6|7074.9|7059.9|7074.9|7059.9|7073.6|7058.6|1
1725025990000|2024-08-30 13:53:10|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|22
1725026000000|2024-08-30 13:53:20|7076.1|7061.1|7076.1|7061.1|7076.4|7061.4|7076.1|7061.1|0
1725026010000|2024-08-30 13:53:30|7075.9|7060.9|7073.6|7058.6|7075.9|7060.9|7073.1|7058.1|5
1725026020000|2024-08-30 13:53:40|7073.1|7058.1|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|3
1725026030000|2024-08-30 13:53:50|7071.6|7056.6|7070.9|7055.9|7071.9|7056.9|7070.6|7055.6|2
1725026040000|2024-08-30 13:54:00|7071.1|7056.1|7069.6|7054.6|7071.1|7056.1|7069.6|7054.6|1
1725026050000|2024-08-30 13:54:10|7069.3|7054.3|7068.1|7053.1|7069.3|7054.3|7067.6|7052.6|7
1725026060000|2024-08-30 13:54:20|7067.8|7052.8|7065.8|7050.8|7067.8|7052.8|7065.6|7050.6|46
1725026070000|2024-08-30 13:54:30|7065.5|7050.5|7065.3|7050.3|7065.5|7050.5|7065.3|7050.3|2
1725026080000|2024-08-30 13:54:40|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|9
1725026090000|2024-08-30 13:54:50|7066.6|7051.6|7066.1|7051.1|7066.6|7051.6|7065.6|7050.6|2
1725026100000|2024-08-30 13:55:00|||||||||1
1725026110000|2024-08-30 13:55:10|7066.3|7051.3|7064.3|7049.3|7066.3|7051.3|7064.3|7049.3|4
1725026120000|2024-08-30 13:55:20|7063.6|7048.6|7063.3|7048.3|7063.6|7048.6|7063.3|7048.3|5
1725026130000|2024-08-30 13:55:30|7062.3|7047.3|7062.8|7047.8|7062.8|7047.8|7061.3|7046.3|15
1725026140000|2024-08-30 13:55:40|7060.3|7045.3|7064.9|7049.9|7064.9|7049.9|7060.3|7045.3|10
1725026150000|2024-08-30 13:55:50|7064.8|7049.8|7064.3|7049.3|7065.3|7050.3|7064.3|7049.3|1
1725026160000|2024-08-30 13:56:00|7063.8|7048.8|7060.5|7045.5|7063.8|7048.8|7060.5|7045.5|4
1725026170000|2024-08-30 13:56:10|7060|7045|7053.8|7038.8|7060|7045|7053|7038|13
1725026180000|2024-08-30 13:56:20|7054.3|7039.3|7051.3|7036.3|7056|7041|7051.3|7036.3|11
1725026190000|2024-08-30 13:56:30|7051.5|7036.5|7051.3|7036.3|7053|7038|7051.3|7036.3|6
1725026200000|2024-08-30 13:56:40|7051.5|7036.5|7049.3|7034.3|7052.2|7037.2|7049.3|7034.3|21
1725026210000|2024-08-30 13:56:50|7048.8|7033.8|7050.1|7035.1|7050.1|7035.1|7048.8|7033.8|1
1725026220000|2024-08-30 13:57:00|7049.9|7034.9|7049.3|7034.3|7049.9|7034.9|7049.3|7034.3|4
1725026230000|2024-08-30 13:57:10|7049.5|7034.5|7052|7037|7052|7037|7049.5|7034.5|4
1725026240000|2024-08-30 13:57:20|7051.8|7036.8|7050.8|7035.8|7051.8|7036.8|7050.8|7035.8|0
1725026250000|2024-08-30 13:57:30|7050.5|7035.5|7051.5|7036.5|7052|7037|7050.5|7035.5|3
1725026260000|2024-08-30 13:57:40|7050.2|7035.2|7048.8|7033.8|7050.2|7035.2|7048.8|7033.8|4
1725026270000|2024-08-30 13:57:50|7049.3|7034.3|7049.5|7034.5|7049.5|7034.5|7048.8|7033.8|2
1725026280000|2024-08-30 13:58:00|7049|7034|7042|7027|7049|7034|7042|7027|19
1725026290000|2024-08-30 13:58:10|7043|7028|7045|7030|7045.3|7030.3|7041.5|7026.5|15
1725026300000|2024-08-30 13:58:20|7045.6|7030.6|7047.8|7032.8|7048|7033|7045.6|7030.6|3
1725026310000|2024-08-30 13:58:30|7047.5|7032.5|7049.5|7034.5|7050.6|7035.6|7047.5|7032.5|3
1725026320000|2024-08-30 13:58:40|7047.3|7032.3|7048|7033|7048|7033|7047.3|7032.3|3
1725026330000|2024-08-30 13:58:50|7048.3|7033.3|7048.5|7033.5|7048.5|7033.5|7048.3|7033.3|0
1725026340000|2024-08-30 13:59:00|7048.6|7033.6|7051.1|7036.1|7051.1|7036.1|7048.6|7033.6|2
1725026350000|2024-08-30 13:59:10|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1725026360000|2024-08-30 13:59:20|7050.6|7035.6|7049.1|7034.1|7050.6|7035.6|7049.1|7034.1|1
1725026370000|2024-08-30 13:59:30|7049.6|7034.6|7046.8|7031.8|7049.6|7034.6|7046.8|7031.8|5
1725026380000|2024-08-30 13:59:40|7046.6|7031.6|7044.1|7029.1|7048.1|7033.1|7044.1|7029.1|32
1725026390000|2024-08-30 13:59:50|7043.9|7028.9|7043.3|7028.3|7044.8|7029.8|7043.3|7028.3|10
1725026400000|2024-08-30 14:00:00|7043.6|7028.6|7043.1|7028.1|7044.6|7029.6|7043.1|7028.1|3
1725026410000|2024-08-30 14:00:10|7044.1|7029.1|7039.8|7024.8|7044.4|7029.4|7039.8|7024.8|5
1725026420000|2024-08-30 14:00:20|7038.6|7023.6|7036.5|7021.5|7038.8|7023.8|7035.5|7020.5|16
1725026430000|2024-08-30 14:00:30|7035.8|7020.8|7029|7014|7035.8|7020.8|7029|7014|23
1725026440000|2024-08-30 14:00:40|7029.3|7014.3|7036.8|7021.8|7036.8|7021.8|7029.3|7014.3|21
1725026450000|2024-08-30 14:00:50|7038.5|7023.5|7036.1|7021.1|7038.5|7023.5|7035.8|7020.8|26
1725026460000|2024-08-30 14:01:00|7036.3|7021.3|7039.8|7024.8|7040.3|7025.3|7036.3|7021.3|27
1725026470000|2024-08-30 14:01:10|7038.3|7023.3|7039.8|7024.8|7039.8|7024.8|7038.3|7023.3|2
1725026480000|2024-08-30 14:01:20|7039.6|7024.6|7043.6|7028.6|7043.6|7028.6|7037.1|7022.1|22
1725026490000|2024-08-30 14:01:30|7041.8|7026.8|7039.1|7024.1|7042.1|7027.1|7039.1|7024.1|5
1725026500000|2024-08-30 14:01:40|7039.4|7024.4|7036.3|7021.3|7041.1|7026.1|7036.3|7021.3|14
1725026510000|2024-08-30 14:01:50|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|2
1725026520000|2024-08-30 14:02:00|7037|7022|7040.6|7025.6|7040.6|7025.6|7037|7022|3
1725026530000|2024-08-30 14:02:10|7041.4|7026.4|7041.1|7026.1|7042.4|7027.4|7041.1|7026.1|7
1725026540000|2024-08-30 14:02:20|7041.9|7026.9|7040.8|7025.8|7041.9|7026.9|7040.8|7025.8|6
1725026550000|2024-08-30 14:02:30|7040.6|7025.6|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|0
1725026560000|2024-08-30 14:02:40|7038.6|7023.6|7037.6|7022.6|7038.6|7023.6|7037.6|7022.6|1
1725026580000|2024-08-30 14:03:00|7037.8|7022.8|7044.9|7029.9|7044.9|7029.9|7037.8|7022.8|1
1725026590000|2024-08-30 14:03:10|7043.8|7028.8|7042.6|7027.6|7043.8|7028.8|7042.3|7027.3|3
1725026600000|2024-08-30 14:03:20|7043.1|7028.1|7041.3|7026.3|7044.1|7029.1|7041.3|7026.3|2
1725026610000|2024-08-30 14:03:30|7041.6|7026.6|7044.1|7029.1|7044.1|7029.1|7041.6|7026.6|2
1725026620000|2024-08-30 14:03:40|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|2
1725026640000|2024-08-30 14:04:00|7042.6|7027.6|7039.6|7024.6|7042.6|7027.6|7039.6|7024.6|5
1725026660000|2024-08-30 14:04:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725026670000|2024-08-30 14:04:30|7038.6|7023.6|7043.6|7028.6|7043.9|7028.9|7037.6|7022.6|14
1725026680000|2024-08-30 14:04:40|7043.1|7028.1|7043.9|7028.9|7043.9|7028.9|7043.1|7028.1|0
1725026690000|2024-08-30 14:04:50|7044.9|7029.9|7045.8|7030.8|7046.4|7031.4|7044.6|7029.6|0
1725026700000|2024-08-30 14:05:00|7045.6|7030.6|7044.6|7029.6|7045.6|7030.6|7043.8|7028.8|1
1725026710000|2024-08-30 14:05:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1725026720000|2024-08-30 14:05:20|7045.3|7030.3|7046.1|7031.1|7046.4|7031.4|7045.3|7030.3|9
1725026730000|2024-08-30 14:05:30|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|5
1725026740000|2024-08-30 14:05:40|7043.1|7028.1|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|1
1725026750000|2024-08-30 14:05:50|7043.1|7028.1|7042.6|7027.6|7043.4|7028.4|7042.6|7027.6|1
1725026760000|2024-08-30 14:06:00|7042.9|7027.9|7044.1|7029.1|7044.1|7029.1|7042.9|7027.9|2
1725026770000|2024-08-30 14:06:10|7045.9|7030.9|7045.4|7030.4|7047.4|7032.4|7044.9|7029.9|10
1725026780000|2024-08-30 14:06:20|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7
1725026800000|2024-08-30 14:06:40|7045.4|7030.4|7042.1|7027.1|7046.9|7031.9|7042.1|7027.1|7
1725026810000|2024-08-30 14:06:50|||||||||1
1725026820000|2024-08-30 14:07:00|7042.9|7027.9|7041.4|7026.4|7043.4|7028.4|7041.4|7026.4|3
1725026830000|2024-08-30 14:07:10|7041.1|7026.1|7041.4|7026.4|7041.4|7026.4|7041.1|7026.1|0
1725026840000|2024-08-30 14:07:20|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|1
1725026850000|2024-08-30 14:07:30|||||||||2
1725026860000|2024-08-30 14:07:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|3
1725026870000|2024-08-30 14:07:50|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|2
1725026880000|2024-08-30 14:08:00|7043.4|7028.4|7043.1|7028.1|7043.4|7028.4|7042.9|7027.9|12
1725026900000|2024-08-30 14:08:20|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|6
1725026910000|2024-08-30 14:08:30|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|1
1725026920000|2024-08-30 14:08:40|7041.8|7026.8|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|0
1725026930000|2024-08-30 14:08:50|7041.1|7026.1|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|1
1725026940000|2024-08-30 14:09:00|||||||||1
1725026950000|2024-08-30 14:09:10|7042.6|7027.6|7046.4|7031.4|7046.4|7031.4|7042.6|7027.6|22
1725026960000|2024-08-30 14:09:20|7046.1|7031.1|7046.1|7031.1|7046.6|7031.6|7045.6|7030.6|11
1725026970000|2024-08-30 14:09:30|7046.6|7031.6|7046.1|7031.1|7046.6|7031.6|7046.1|7031.1|14
1725026980000|2024-08-30 14:09:40|7046.6|7031.6|7046.1|7031.1|7046.6|7031.6|7046.1|7031.1|4
1725026990000|2024-08-30 14:09:50|7046.4|7031.4|7046.6|7031.6|7048.1|7033.1|7046.4|7031.4|16
1725027000000|2024-08-30 14:10:00|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1725027020000|2024-08-30 14:10:20|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|1
1725027030000|2024-08-30 14:10:30|7047.6|7032.6|7046.1|7031.1|7047.6|7032.6|7045.8|7030.8|10
1725027040000|2024-08-30 14:10:40|7046.6|7031.6|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|1
1725027050000|2024-08-30 14:10:50|7047.3|7032.3|7050.1|7035.1|7050.1|7035.1|7047.3|7032.3|7
1725027060000|2024-08-30 14:11:00|7050.6|7035.6|7050.9|7035.9|7050.9|7035.9|7050.1|7035.1|7
1725027070000|2024-08-30 14:11:10|7051.1|7036.1|7047.6|7032.6|7051.4|7036.4|7047.6|7032.6|13
1725027080000|2024-08-30 14:11:20|7047.9|7032.9|7046.6|7031.6|7047.9|7032.9|7046.4|7031.4|2
1725027090000|2024-08-30 14:11:30|7046.9|7031.9|7047.4|7032.4|7048.4|7033.4|7046.6|7031.6|2
1725027100000|2024-08-30 14:11:40|7046.4|7031.4|7046.6|7031.6|7046.6|7031.6|7046.4|7031.4|4
1725027110000|2024-08-30 14:11:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|4
1725027120000|2024-08-30 14:12:00|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725027130000|2024-08-30 14:12:10|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|1
1725027140000|2024-08-30 14:12:20|7048.1|7033.1|7046.1|7031.1|7048.1|7033.1|7046.1|7031.1|7
1725027150000|2024-08-30 14:12:30|7046.8|7031.8|7046.1|7031.1|7046.8|7031.8|7046.1|7031.1|3
1725027160000|2024-08-30 14:12:40|7046.8|7031.8|7047.6|7032.6|7048.1|7033.1|7046.8|7031.8|13
1725027170000|2024-08-30 14:12:50|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|2
1725027180000|2024-08-30 14:13:00|7047.1|7032.1|7041.8|7026.8|7047.1|7032.1|7041.8|7026.8|22
1725027190000|2024-08-30 14:13:10|7041.6|7026.6|7041.8|7026.8|7043.3|7028.3|7041.6|7026.6|8
1725027200000|2024-08-30 14:13:20|7041.6|7026.6|7043.3|7028.3|7043.3|7028.3|7041.6|7026.6|1
1725027210000|2024-08-30 14:13:30|7041.6|7026.6|7038.5|7023.5|7041.6|7026.6|7038.1|7023.1|9
1725027220000|2024-08-30 14:13:40|7037.3|7022.3|7036|7021|7038.1|7023.1|7036|7021|1
1725027230000|2024-08-30 14:13:50|7035.8|7020.8|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|0
1725027240000|2024-08-30 14:14:00|7035.8|7020.8|7035.8|7020.8|7036.1|7021.1|7035.8|7020.8|16
1725027250000|2024-08-30 14:14:10|7034.1|7019.1|7032.6|7017.6|7034.1|7019.1|7032.6|7017.6|5
1725027260000|2024-08-30 14:14:20|7032.8|7017.8|7035.6|7020.6|7035.6|7020.6|7032.8|7017.8|4
1725027270000|2024-08-30 14:14:30|7035.8|7020.8|7035.6|7020.6|7035.8|7020.8|7035.1|7020.1|6
1725027280000|2024-08-30 14:14:40|7036.1|7021.1|7036.6|7021.6|7036.6|7021.6|7036.1|7021.1|2
1725027290000|2024-08-30 14:14:50|7037.9|7022.9|7039.6|7024.6|7039.6|7024.6|7037.9|7022.9|14
1725027300000|2024-08-30 14:15:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1725027310000|2024-08-30 14:15:10|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|0
1725027320000|2024-08-30 14:15:20|7042.8|7027.8|7044.6|7029.6|7044.6|7029.6|7042.8|7027.8|4
1725027330000|2024-08-30 14:15:30|7044.3|7029.3|7046.6|7031.6|7046.6|7031.6|7044.3|7029.3|1
1725027340000|2024-08-30 14:15:40|7047.1|7032.1|7048.6|7033.6|7048.6|7033.6|7047.1|7032.1|1
1725027350000|2024-08-30 14:15:50|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725027370000|2024-08-30 14:16:10|||||||||1
1725027380000|2024-08-30 14:16:20|7050.1|7035.1|7050.4|7035.4|7050.4|7035.4|7050.1|7035.1|2
1725027390000|2024-08-30 14:16:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1725027400000|2024-08-30 14:16:40|7051.1|7036.1|7050.7|7035.7|7051.1|7036.1|7048.9|7033.9|1
1725027410000|2024-08-30 14:16:50|7050.9|7035.9|7056.2|7041.2|7056.2|7041.2|7050.9|7035.9|4
1725027420000|2024-08-30 14:17:00|7055.2|7040.2|7058.9|7043.9|7059.2|7044.2|7055.2|7040.2|3
1725027430000|2024-08-30 14:17:10|7058.7|7043.7|7061.2|7046.2|7061.4|7046.4|7058.7|7043.7|14
1725027440000|2024-08-30 14:17:20|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1725027450000|2024-08-30 14:17:30|7061.7|7046.7|7061.2|7046.2|7061.7|7046.7|7061.2|7046.2|4
1725027460000|2024-08-30 14:17:40|7061.7|7046.7|7062.2|7047.2|7062.7|7047.7|7061.7|7046.7|2
1725027470000|2024-08-30 14:17:50|7062.7|7047.7|7066.7|7051.7|7066.7|7051.7|7062.7|7047.7|5
1725027480000|2024-08-30 14:18:00|7068.7|7053.7|7065.8|7050.8|7068.7|7053.7|7065.8|7050.8|4
1725027490000|2024-08-30 14:18:10|7064.7|7049.7|7062.4|7047.4|7065.2|7050.2|7062.4|7047.4|6
1725027500000|2024-08-30 14:18:20|7062.7|7047.7|7064.2|7049.2|7064.7|7049.7|7061.7|7046.7|15
1725027510000|2024-08-30 14:18:30|7064.7|7049.7|7063.7|7048.7|7065.7|7050.7|7062.7|7047.7|3
1725027520000|2024-08-30 14:18:40|7063.1|7048.1|7062.7|7047.7|7063.1|7048.1|7062.7|7047.7|0
1725027530000|2024-08-30 14:18:50|7063.2|7048.2|7062.9|7047.9|7063.2|7048.2|7062.9|7047.9|2
1725027540000|2024-08-30 14:19:00|7062.7|7047.7|7063.9|7048.9|7063.9|7048.9|7062.7|7047.7|2
1725027550000|2024-08-30 14:19:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|1
1725027560000|2024-08-30 14:19:20|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|1
1725027570000|2024-08-30 14:19:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1725027580000|2024-08-30 14:19:40|7064.2|7049.2|7061.7|7046.7|7064.2|7049.2|7061.7|7046.7|3
1725027590000|2024-08-30 14:19:50|7062.5|7047.5|7063.4|7048.4|7063.4|7048.4|7062.5|7047.5|2
1725027600000|2024-08-30 14:20:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1725027610000|2024-08-30 14:20:10|7064.7|7049.7|7062.2|7047.2|7064.7|7049.7|7060.7|7045.7|7
1725027620000|2024-08-30 14:20:20|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|0
1725027640000|2024-08-30 14:20:40|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|0
1725027650000|2024-08-30 14:20:50|7062.4|7047.4|7064.7|7049.7|7064.7|7049.7|7062.4|7047.4|7
1725027670000|2024-08-30 14:21:10|7064.9|7049.9|7065.7|7050.7|7065.7|7050.7|7064.9|7049.9|2
1725027690000|2024-08-30 14:21:30|7065.9|7050.9|7065.2|7050.2|7067.2|7052.2|7065.2|7050.2|8
1725027700000|2024-08-30 14:21:40|7065.4|7050.4|7066.4|7051.4|7066.4|7051.4|7065.4|7050.4|0
1725027710000|2024-08-30 14:21:50|7067.7|7052.7|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|1
1725027730000|2024-08-30 14:22:10|7068.4|7053.4|7065.7|7050.7|7068.7|7053.7|7065.7|7050.7|8
1725027740000|2024-08-30 14:22:20|7066.4|7051.4|7068.9|7053.9|7068.9|7053.9|7066.4|7051.4|0
1725027750000|2024-08-30 14:22:30|7068.7|7053.7|7069.4|7054.4|7069.4|7054.4|7068.7|7053.7|1
1725027760000|2024-08-30 14:22:40|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|0
1725027770000|2024-08-30 14:22:50|7069.7|7054.7|7069.9|7054.9|7069.9|7054.9|7069.7|7054.7|1
1725027780000|2024-08-30 14:23:00|7070.2|7055.2|7067.7|7052.7|7070.2|7055.2|7067.7|7052.7|2
1725027790000|2024-08-30 14:23:10|7067.2|7052.2|7066.7|7051.7|7067.2|7052.2|7066.7|7051.7|0
1725027800000|2024-08-30 14:23:20|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|8
1725027810000|2024-08-30 14:23:30|7068.2|7053.2|7068.4|7053.4|7068.4|7053.4|7068.2|7053.2|5
1725027820000|2024-08-30 14:23:40|||||||||1
1725027830000|2024-08-30 14:23:50|7068.2|7053.2|7066.7|7051.7|7068.2|7053.2|7066.7|7051.7|6
1725027840000|2024-08-30 14:24:00|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|1
1725027850000|2024-08-30 14:24:10|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1725027860000|2024-08-30 14:24:20|7065.4|7050.4|7060.7|7045.7|7065.4|7050.4|7060.7|7045.7|2
1725027870000|2024-08-30 14:24:30|7061.2|7046.2|7059.4|7044.4|7061.7|7046.7|7059.4|7044.4|4
1725027880000|2024-08-30 14:24:40|7058.2|7043.2|7058.9|7043.9|7059.4|7044.4|7057.7|7042.7|5
1725027900000|2024-08-30 14:25:00|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|1
1725027910000|2024-08-30 14:25:10|7058.9|7043.9|7058.2|7043.2|7058.9|7043.9|7057.9|7042.9|0
1725027920000|2024-08-30 14:25:20|7058.7|7043.7|7057.7|7042.7|7058.9|7043.9|7057.7|7042.7|0
1725027930000|2024-08-30 14:25:30|7057.4|7042.4|7058.4|7043.4|7058.4|7043.4|7057.4|7042.4|1
1725027940000|2024-08-30 14:25:40|7056.2|7041.2|7055.7|7040.7|7056.2|7041.2|7055.7|7040.7|1
1725027950000|2024-08-30 14:25:50|7056.4|7041.4|7058.2|7043.2|7058.2|7043.2|7056.4|7041.4|2
1725027970000|2024-08-30 14:26:10|7057.9|7042.9|7054.9|7039.9|7057.9|7042.9|7054.4|7039.4|5
1725027980000|2024-08-30 14:26:20|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|1
1725027990000|2024-08-30 14:26:30|7054.9|7039.9|7058.2|7043.2|7058.2|7043.2|7054.9|7039.9|2
1725028000000|2024-08-30 14:26:40|7058.4|7043.4|7056.9|7041.9|7060.2|7045.2|7056.9|7041.9|15
1725028010000|2024-08-30 14:26:50|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|1
1725028020000|2024-08-30 14:27:00|7057.3|7042.3|7055.7|7040.7|7057.3|7042.3|7055.7|7040.7|5
1725028030000|2024-08-30 14:27:10|||||||||2
1725028040000|2024-08-30 14:27:20|7056.7|7041.7|7057.7|7042.7|7057.7|7042.7|7056.7|7041.7|2
1725028050000|2024-08-30 14:27:30|7058.9|7043.9|7052.6|7037.6|7058.9|7043.9|7052.6|7037.6|4
1725028060000|2024-08-30 14:27:40|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7050.2|7035.2|4
1725028070000|2024-08-30 14:27:50|7051.2|7036.2|7049.4|7034.4|7051.2|7036.2|7049.4|7034.4|7
1725028080000|2024-08-30 14:28:00|7049.2|7034.2|7047.2|7032.2|7049.2|7034.2|7047.2|7032.2|2
1725028090000|2024-08-30 14:28:10|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|3
1725028100000|2024-08-30 14:28:20|7045.7|7030.7|7048.9|7033.9|7048.9|7033.9|7045.7|7030.7|1
1725028110000|2024-08-30 14:28:30|7048.7|7033.7|7047.6|7032.6|7048.7|7033.7|7047.6|7032.6|7
1725028120000|2024-08-30 14:28:40|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|1
1725028130000|2024-08-30 14:28:50|7048.2|7033.2|7048.9|7033.9|7048.9|7033.9|7048.2|7033.2|1
1725028140000|2024-08-30 14:29:00|7049.4|7034.4|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|1
1725028150000|2024-08-30 14:29:10|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|0
1725028160000|2024-08-30 14:29:20|7047.2|7032.2|7047.7|7032.7|7047.7|7032.7|7047.2|7032.2|5
1725028170000|2024-08-30 14:29:30|7048.2|7033.2|7048.2|7033.2|7048.4|7033.4|7048.2|7033.2|2
1725028180000|2024-08-30 14:29:40|7049.2|7034.2|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|2
1725028190000|2024-08-30 14:29:50|7049.2|7034.2|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|1
1725028200000|2024-08-30 14:30:00|7046.7|7031.7|7048.4|7033.4|7048.4|7033.4|7044.7|7029.7|19
1725028210000|2024-08-30 14:30:10|7049.2|7034.2|7050.9|7035.9|7050.9|7035.9|7049.2|7034.2|1
1725028220000|2024-08-30 14:30:20|7050.7|7035.7|7049.7|7034.7|7051.2|7036.2|7047.7|7032.7|6
1725028230000|2024-08-30 14:30:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1725028240000|2024-08-30 14:30:40|7048.9|7033.9|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|0
1725028250000|2024-08-30 14:30:50|7049.4|7034.4|7049.2|7034.2|7049.4|7034.4|7049.2|7034.2|4
1725028260000|2024-08-30 14:31:00|7048.7|7033.7|7043.4|7028.4|7048.7|7033.7|7043.4|7028.4|10
1725028270000|2024-08-30 14:31:10|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.4|7027.4|3
1725028280000|2024-08-30 14:31:20|7043.3|7028.3|7043.9|7028.9|7044.4|7029.4|7043.3|7028.3|1
1725028290000|2024-08-30 14:31:30|7043.4|7028.4|7043.7|7028.7|7044.2|7029.2|7043.4|7028.4|0
1725028300000|2024-08-30 14:31:40|7044.2|7029.2|7043.9|7028.9|7044.4|7029.4|7043.9|7028.9|1
1725028310000|2024-08-30 14:31:50|7046.2|7031.2|7043.2|7028.2|7046.2|7031.2|7043.2|7028.2|7
1725028320000|2024-08-30 14:32:00|7042.7|7027.7|7039.9|7024.9|7042.7|7027.7|7039.9|7024.9|2
1725028330000|2024-08-30 14:32:10|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1725028340000|2024-08-30 14:32:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725028350000|2024-08-30 14:32:30|||||||||1
1725028370000|2024-08-30 14:32:50|7038.4|7023.4|7034.6|7019.6|7038.4|7023.4|7034.6|7019.6|12
1725028380000|2024-08-30 14:33:00|7034.3|7019.3|7034.1|7019.1|7034.3|7019.3|7034.1|7019.1|4
1725028400000|2024-08-30 14:33:20|7033.8|7018.8|7034.1|7019.1|7034.1|7019.1|7033.6|7018.6|2
1725028410000|2024-08-30 14:33:30|7033.6|7018.6|7034.1|7019.1|7034.1|7019.1|7033.6|7018.6|8
1725028420000|2024-08-30 14:33:40|7033.9|7018.9|7034.1|7019.1|7034.1|7019.1|7033.9|7018.9|8
1725028430000|2024-08-30 14:33:50|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|2
1725028440000|2024-08-30 14:34:00|7033.6|7018.6|7029.1|7014.1|7033.9|7018.9|7029.1|7014.1|34
1725028450000|2024-08-30 14:34:10|7028.6|7013.6|7029.1|7014.1|7029.1|7014.1|7028.6|7013.6|1
1725028460000|2024-08-30 14:34:20|7030.9|7015.9|7033.2|7018.2|7033.2|7018.2|7030.9|7015.9|10
1725028470000|2024-08-30 14:34:30|7033.4|7018.4|7030.6|7015.6|7033.4|7018.4|7029.1|7014.1|12
1725028480000|2024-08-30 14:34:40|7030.4|7015.4|7029.7|7014.7|7030.4|7015.4|7029.4|7014.4|1
1725028490000|2024-08-30 14:34:50|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1725028500000|2024-08-30 14:35:00|7033.4|7018.4|7036.4|7021.4|7036.4|7021.4|7033.4|7018.4|5
1725028510000|2024-08-30 14:35:10|7037.2|7022.2|7038.9|7023.9|7038.9|7023.9|7036.7|7021.7|5
1725028520000|2024-08-30 14:35:20|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7037.9|7022.9|1
1725028530000|2024-08-30 14:35:30|7038.1|7023.1|7039.7|7024.7|7039.7|7024.7|7038.1|7023.1|2
1725028540000|2024-08-30 14:35:40|7039.1|7024.1|7038.9|7023.9|7039.1|7024.1|7038.9|7023.9|0
1725028550000|2024-08-30 14:35:50|7038.2|7023.2|7038.4|7023.4|7038.4|7023.4|7038.2|7023.2|0
1725028560000|2024-08-30 14:36:00|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7038.2|7023.2|0
1725028570000|2024-08-30 14:36:10|7038.4|7023.4|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|2
1725028590000|2024-08-30 14:36:30|7039.2|7024.2|7037.9|7022.9|7041.2|7026.2|7037.9|7022.9|9
1725028600000|2024-08-30 14:36:40|7038.2|7023.2|7040.2|7025.2|7040.2|7025.2|7038.2|7023.2|2
1725028620000|2024-08-30 14:37:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|3
1725028630000|2024-08-30 14:37:10|7037.6|7022.6|7037.7|7022.7|7037.7|7022.7|7036.2|7021.2|5
1725028640000|2024-08-30 14:37:20|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.4|7021.4|2
1725028650000|2024-08-30 14:37:30|7036.9|7021.9|7038.7|7023.7|7039.2|7024.2|7036.9|7021.9|4
1725028660000|2024-08-30 14:37:40|7038.9|7023.9|7038.2|7023.2|7039.2|7024.2|7038.2|7023.2|0
1725028680000|2024-08-30 14:38:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1725028690000|2024-08-30 14:38:10|7038.7|7023.7|7039.7|7024.7|7039.7|7024.7|7038.7|7023.7|3
1725028700000|2024-08-30 14:38:20|7039.9|7024.9|7039.7|7024.7|7039.9|7024.9|7039.7|7024.7|1
1725028710000|2024-08-30 14:38:30|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7037.9|7022.9|1
1725028740000|2024-08-30 14:39:00|7037.9|7022.9|7037.7|7022.7|7037.9|7022.9|7037.7|7022.7|0
1725028750000|2024-08-30 14:39:10|||||||||1
1725028760000|2024-08-30 14:39:20|7037.9|7022.9|7041.4|7026.4|7041.4|7026.4|7037.9|7022.9|7
1725028770000|2024-08-30 14:39:30|7041.7|7026.7|7042.4|7027.4|7042.4|7027.4|7041.7|7026.7|0
1725028780000|2024-08-30 14:39:40|7042.2|7027.2|7041.9|7026.9|7042.2|7027.2|7041.9|7026.9|0
1725028790000|2024-08-30 14:39:50|7041.7|7026.7|7041.4|7026.4|7041.7|7026.7|7040.2|7025.2|8
1725028800000|2024-08-30 14:40:00|7041.2|7026.2|7040.7|7025.7|7041.2|7026.2|7039.7|7024.7|1
1725028810000|2024-08-30 14:40:10|7042.7|7027.7|7044.7|7029.7|7045.2|7030.2|7042.7|7027.7|17
1725028820000|2024-08-30 14:40:20|7045.2|7030.2|7044.7|7029.7|7045.4|7030.4|7044.7|7029.7|2
1725028860000|2024-08-30 14:41:00|7043.9|7028.9|7039.9|7024.9|7043.9|7028.9|7037.4|7022.4|19
1725028870000|2024-08-30 14:41:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1725028900000|2024-08-30 14:41:40|7040.7|7025.7|7041.7|7026.7|7041.7|7026.7|7040.7|7025.7|4
1725028910000|2024-08-30 14:41:50|7040.2|7025.2|7041.1|7026.1|7041.4|7026.4|7040.2|7025.2|6
1725028920000|2024-08-30 14:42:00|7040.9|7025.9|7037.9|7022.9|7040.9|7025.9|7037.9|7022.9|2
1725028930000|2024-08-30 14:42:10|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1725028940000|2024-08-30 14:42:20|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|1
1725028950000|2024-08-30 14:42:30|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|2
1725028960000|2024-08-30 14:42:40|7040.6|7025.6|7038.6|7023.6|7040.6|7025.6|7037.6|7022.6|4
1725028970000|2024-08-30 14:42:50|7039.1|7024.1|7040.6|7025.6|7040.6|7025.6|7039.1|7024.1|1
1725028990000|2024-08-30 14:43:10|7042.1|7027.1|7043.6|7028.6|7044.9|7029.9|7042.1|7027.1|4
1725029000000|2024-08-30 14:43:20|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|0
1725029010000|2024-08-30 14:43:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725029020000|2024-08-30 14:43:40|7045.7|7030.7|7045.9|7030.9|7045.9|7030.9|7045.7|7030.7|6
1725029040000|2024-08-30 14:44:00|7043.4|7028.4|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|2
1725029050000|2024-08-30 14:44:10|7046.6|7031.6|7047.6|7032.6|7047.6|7032.6|7046.6|7031.6|1
1725029060000|2024-08-30 14:44:20|7047.4|7032.4|7047.6|7032.6|7047.6|7032.6|7046.9|7031.9|0
1725029070000|2024-08-30 14:44:30|7047.4|7032.4|7046.6|7031.6|7047.4|7032.4|7046.6|7031.6|2
1725029090000|2024-08-30 14:44:50|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725029100000|2024-08-30 14:45:00|||||||||1
1725029110000|2024-08-30 14:45:10|7045.1|7030.1|7045.6|7030.6|7045.6|7030.6|7043.1|7028.1|5
1725029140000|2024-08-30 14:45:40|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725029150000|2024-08-30 14:45:50|7045.4|7030.4|7046.1|7031.1|7046.4|7031.4|7044.9|7029.9|4
1725029160000|2024-08-30 14:46:00|7047.1|7032.1|7048.4|7033.4|7048.4|7033.4|7047.1|7032.1|5
1725029170000|2024-08-30 14:46:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|1
1725029180000|2024-08-30 14:46:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|4
1725029190000|2024-08-30 14:46:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1725029200000|2024-08-30 14:46:40|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|1
1725029220000|2024-08-30 14:47:00|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1725029250000|2024-08-30 14:47:30|7049.4|7034.4|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|1
1725029260000|2024-08-30 14:47:40|7050.4|7035.4|7050.1|7035.1|7054.1|7039.1|7050.1|7035.1|9
1725029270000|2024-08-30 14:47:50|7051.9|7036.9|7049.9|7034.9|7051.9|7036.9|7049.6|7034.6|3
1725029280000|2024-08-30 14:48:00|7050.4|7035.4|7050.6|7035.6|7050.9|7035.9|7050.1|7035.1|2
1725029290000|2024-08-30 14:48:10|7051.4|7036.4|7050.6|7035.6|7051.4|7036.4|7050.6|7035.6|4
1725029300000|2024-08-30 14:48:20|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|1
1725029310000|2024-08-30 14:48:30|7049.9|7034.9|7048.3|7033.3|7049.9|7034.9|7048.3|7033.3|8
1725029320000|2024-08-30 14:48:40|7048.6|7033.6|7049.5|7034.5|7049.5|7034.5|7048.6|7033.6|11
1725029330000|2024-08-30 14:48:50|7049.4|7034.4|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725029340000|2024-08-30 14:49:00|7047.4|7032.4|7049.9|7034.9|7049.9|7034.9|7047.4|7032.4|4
1725029350000|2024-08-30 14:49:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|1
1725029380000|2024-08-30 14:49:40|7052.9|7037.9|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|7
1725029390000|2024-08-30 14:49:50|||||||||1
1725029400000|2024-08-30 14:50:00|7054.4|7039.4|7054.4|7039.4|7054.6|7039.6|7054.4|7039.4|2
1725029410000|2024-08-30 14:50:10|7053.9|7038.9|7051.4|7036.4|7053.9|7038.9|7051.4|7036.4|6
1725029420000|2024-08-30 14:50:20|7050.9|7035.9|7050.6|7035.6|7050.9|7035.9|7049.1|7034.1|4
1725029430000|2024-08-30 14:50:30|7050.9|7035.9|7051.4|7036.4|7051.6|7036.6|7050.9|7035.9|5
1725029440000|2024-08-30 14:50:40|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|1
1725029450000|2024-08-30 14:50:50|7052.1|7037.1|7053.4|7038.4|7053.4|7038.4|7051.6|7036.6|7
1725029460000|2024-08-30 14:51:00|7053.1|7038.1|7052.4|7037.4|7053.1|7038.1|7051.9|7036.9|1
1725029470000|2024-08-30 14:51:10|7052.1|7037.1|7051.1|7036.1|7052.1|7037.1|7051.1|7036.1|0
1725029480000|2024-08-30 14:51:20|7050.9|7035.9|7048.9|7033.9|7050.9|7035.9|7048.9|7033.9|0
1725029490000|2024-08-30 14:51:30|7049.1|7034.1|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|0
1725029500000|2024-08-30 14:51:40|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7048.9|7033.9|1
1725029510000|2024-08-30 14:51:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725029520000|2024-08-30 14:52:00|7048.6|7033.6|7049.6|7034.6|7049.6|7034.6|7048.6|7033.6|0
1725029530000|2024-08-30 14:52:10|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|0
1725029540000|2024-08-30 14:52:20|7049.1|7034.1|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|0
1725029550000|2024-08-30 14:52:30|7050.4|7035.4|7051.1|7036.1|7051.1|7036.1|7050.4|7035.4|2
1725029560000|2024-08-30 14:52:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725029580000|2024-08-30 14:53:00|||||||||1
1725029590000|2024-08-30 14:53:10|7051.6|7036.6|7051.6|7036.6|7053.6|7038.6|7051.6|7036.6|3
1725029600000|2024-08-30 14:53:20|||||||||2
1725029620000|2024-08-30 14:53:40|7051.1|7036.1|7051.9|7036.9|7051.9|7036.9|7051.1|7036.1|2
1725029630000|2024-08-30 14:53:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725029640000|2024-08-30 14:54:00|7053.1|7038.1|7053.9|7038.9|7053.9|7038.9|7053.1|7038.1|0
1725029650000|2024-08-30 14:54:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1725029670000|2024-08-30 14:54:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|1
1725029690000|2024-08-30 14:54:50|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.1|7037.1|1
1725029700000|2024-08-30 14:55:00|7052.6|7037.6|7052.9|7037.9|7052.9|7037.9|7051.6|7036.6|7
1725029710000|2024-08-30 14:55:10|7053.1|7038.1|7053.6|7038.6|7054.1|7039.1|7053.1|7038.1|3
1725029730000|2024-08-30 14:55:30|7053.3|7038.3|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|1
1725029750000|2024-08-30 14:55:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|6
1725029760000|2024-08-30 14:56:00|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7052.6|7037.6|3
1725029770000|2024-08-30 14:56:10|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|2
1725029790000|2024-08-30 14:56:30|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|3
1725029810000|2024-08-30 14:56:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1725029830000|2024-08-30 14:57:10|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1725029840000|2024-08-30 14:57:20|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7052.6|7037.6|8
1725029850000|2024-08-30 14:57:30|7052.3|7037.3|7053.1|7038.1|7053.1|7038.1|7052.3|7037.3|1
1725029860000|2024-08-30 14:57:40|7053.3|7038.3|7049.8|7034.8|7053.6|7038.6|7049.8|7034.8|5
1725029870000|2024-08-30 14:57:50|7049.1|7034.1|7049.1|7034.1|7049.4|7034.4|7049.1|7034.1|0
1725029880000|2024-08-30 14:58:00|7048.8|7033.8|7048.1|7033.1|7048.8|7033.8|7046.1|7031.1|3
1725029890000|2024-08-30 14:58:10|7048.6|7033.6|7047.1|7032.1|7048.9|7033.9|7047.1|7032.1|3
1725029900000|2024-08-30 14:58:20|7047.4|7032.4|7048.1|7033.1|7048.1|7033.1|7047.4|7032.4|0
1725029910000|2024-08-30 14:58:30|7048.4|7033.4|7048.6|7033.6|7048.6|7033.6|7048.3|7033.3|0
1725029930000|2024-08-30 14:58:50|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|5
1725029940000|2024-08-30 14:59:00|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|3
1725029950000|2024-08-30 14:59:10|7044.3|7029.3|7043.3|7028.3|7044.3|7029.3|7043.3|7028.3|1
1725029960000|2024-08-30 14:59:20|7043.1|7028.1|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|3
1725029990000|2024-08-30 14:59:50|||||||||1
1725030000000|2024-08-30 15:00:00|7043.4|7028.4|7043.6|7028.6|7043.6|7028.6|7043.4|7028.4|6
1725030010000|2024-08-30 15:00:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1725030020000|2024-08-30 15:00:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|2
1725030030000|2024-08-30 15:00:30|7042.6|7027.6|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|2
1725030040000|2024-08-30 15:00:40|7042.9|7027.9|7043.1|7028.1|7043.1|7028.1|7042.9|7027.9|2
1725030050000|2024-08-30 15:00:50|7042.6|7027.6|7039.3|7024.3|7042.6|7027.6|7039.3|7024.3|4
1725030060000|2024-08-30 15:01:00|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.1|7023.1|7
1725030080000|2024-08-30 15:01:20|7038.1|7023.1|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|1
1725030090000|2024-08-30 15:01:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|2
1725030100000|2024-08-30 15:01:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1725030120000|2024-08-30 15:02:00|7041.6|7026.6|7041.6|7026.6|7042.4|7027.4|7041.6|7026.6|4
1725030130000|2024-08-30 15:02:10|7041.4|7026.4|7039.1|7024.1|7041.4|7026.4|7039.1|7024.1|5
1725030140000|2024-08-30 15:02:20|7039.6|7024.6|7040.4|7025.4|7040.4|7025.4|7039.6|7024.6|2
1725030150000|2024-08-30 15:02:30|7040.9|7025.9|7042.1|7027.1|7042.1|7027.1|7040.9|7025.9|1
1725030200000|2024-08-30 15:03:20|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|1
1725030220000|2024-08-30 15:03:40|||||||||4
1725030240000|2024-08-30 15:04:00|7041.9|7026.9|7043.6|7028.6|7043.6|7028.6|7041.9|7026.9|3
1725030250000|2024-08-30 15:04:10|7044.1|7029.1|7046.1|7031.1|7046.1|7031.1|7043.9|7028.9|1
1725030260000|2024-08-30 15:04:20|7046.4|7031.4|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|0
1725030290000|2024-08-30 15:04:50|7045.8|7030.8|7045.6|7030.6|7045.9|7030.9|7045.6|7030.6|0
1725030300000|2024-08-30 15:05:00|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|1
1725030310000|2024-08-30 15:05:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725030320000|2024-08-30 15:05:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1725030330000|2024-08-30 15:05:30|7045.3|7030.3|7044.6|7029.6|7045.3|7030.3|7044.6|7029.6|2
1725030350000|2024-08-30 15:05:50|7043.3|7028.3|7043.6|7028.6|7043.6|7028.6|7042.8|7027.8|4
1725030360000|2024-08-30 15:06:00|7043.3|7028.3|7042.8|7027.8|7043.3|7028.3|7042.8|7027.8|0
1725030370000|2024-08-30 15:06:10|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|3
1725030380000|2024-08-30 15:06:20|7041|7026|7040.4|7025.4|7041|7026|7040.1|7025.1|1
1725030390000|2024-08-30 15:06:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725030400000|2024-08-30 15:06:40|7040.4|7025.4|7039.8|7024.8|7040.4|7025.4|7039.8|7024.8|1
1725030420000|2024-08-30 15:07:00|7039.6|7024.6|7038.6|7023.6|7039.6|7024.6|7038.6|7023.6|4
1725030430000|2024-08-30 15:07:10|||||||||1
1725030440000|2024-08-30 15:07:20|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|5
1725030450000|2024-08-30 15:07:30|7038.6|7023.6|7038.8|7023.8|7038.8|7023.8|7038.6|7023.6|6
1725030460000|2024-08-30 15:07:40|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725030480000|2024-08-30 15:08:00|||||||||4
1725030490000|2024-08-30 15:08:10|7039.8|7024.8|7041.8|7026.8|7041.8|7026.8|7039.8|7024.8|7
1725030500000|2024-08-30 15:08:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.1|7026.1|1
1725030510000|2024-08-30 15:08:30|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1725030530000|2024-08-30 15:08:50|7041.3|7026.3|7041.6|7026.6|7041.8|7026.8|7041.3|7026.3|1
1725030540000|2024-08-30 15:09:00|7041.3|7026.3|7040.3|7025.3|7041.8|7026.8|7040.3|7025.3|2
1725030550000|2024-08-30 15:09:10|7040.1|7025.1|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|10
1725030560000|2024-08-30 15:09:20|7040.6|7025.6|7041.1|7026.1|7041.3|7026.3|7040.6|7025.6|6
1725030570000|2024-08-30 15:09:30|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1725030600000|2024-08-30 15:10:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1725030610000|2024-08-30 15:10:10|7040.3|7025.3|7041.8|7026.8|7041.8|7026.8|7039.8|7024.8|7
1725030620000|2024-08-30 15:10:20|7041.3|7026.3|7041.1|7026.1|7041.8|7026.8|7041.1|7026.1|1
1725030650000|2024-08-30 15:10:50|7041.3|7026.3|7041.8|7026.8|7041.8|7026.8|7041.3|7026.3|2
1725030660000|2024-08-30 15:11:00|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7041.1|7026.1|1
1725030670000|2024-08-30 15:11:10|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|1
1725030680000|2024-08-30 15:11:20|7042.3|7027.3|7043.6|7028.6|7043.6|7028.6|7042.3|7027.3|2
1725030690000|2024-08-30 15:11:30|7044.3|7029.3|7045.6|7030.6|7045.6|7030.6|7044.3|7029.3|2
1725030700000|2024-08-30 15:11:40|7046.1|7031.1|7046.1|7031.1|7047.1|7032.1|7046.1|7031.1|5
1725030710000|2024-08-30 15:11:50|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|0
1725030720000|2024-08-30 15:12:00|7046.6|7031.6|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|5
1725030750000|2024-08-30 15:12:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725030780000|2024-08-30 15:13:00|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725030820000|2024-08-30 15:13:40|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725030830000|2024-08-30 15:13:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|5
1725030840000|2024-08-30 15:14:00|7045.1|7030.1|7044.6|7029.6|7045.4|7030.4|7044.6|7029.6|2
1725030850000|2024-08-30 15:14:10|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|2
1725030870000|2024-08-30 15:14:30|7043.4|7028.4|7042.7|7027.7|7043.9|7028.9|7042.7|7027.7|3
1725030880000|2024-08-30 15:14:40|7043.2|7028.2|7042.9|7027.9|7043.4|7028.4|7042.9|7027.9|0
1725030890000|2024-08-30 15:14:50|7043.2|7028.2|7043.4|7028.4|7043.4|7028.4|7043.2|7028.2|0
1725030900000|2024-08-30 15:15:00|7043.2|7028.2|7042.9|7027.9|7043.2|7028.2|7042.9|7027.9|1
1725030910000|2024-08-30 15:15:10|7043.7|7028.7|7047.9|7032.9|7047.9|7032.9|7043.7|7028.7|11
1725030920000|2024-08-30 15:15:20|7048.6|7033.6|7047.6|7032.6|7049.4|7034.4|7047.6|7032.6|3
1725030930000|2024-08-30 15:15:30|7048.1|7033.1|7048.7|7033.7|7048.7|7033.7|7048.1|7033.1|1
1725030940000|2024-08-30 15:15:40|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725030950000|2024-08-30 15:15:50|7049.2|7034.2|7049.4|7034.4|7049.4|7034.4|7049.2|7034.2|0
1725030960000|2024-08-30 15:16:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1725030990000|2024-08-30 15:16:30|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|1
1725031000000|2024-08-30 15:16:40|7050.9|7035.9|7050.3|7035.3|7050.9|7035.9|7050.3|7035.3|1
1725031020000|2024-08-30 15:17:00|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725031040000|2024-08-30 15:17:20|||||||||1
1725031070000|2024-08-30 15:17:50|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|3
1725031080000|2024-08-30 15:18:00|7047.6|7032.6|7045.6|7030.6|7047.6|7032.6|7045.3|7030.3|1
1725031090000|2024-08-30 15:18:10|7045.3|7030.3|7045.6|7030.6|7045.6|7030.6|7045.3|7030.3|0
1725031100000|2024-08-30 15:18:20|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.6|7030.6|2
1725031140000|2024-08-30 15:19:00|7046.1|7031.1|7046.4|7031.4|7046.4|7031.4|7046.1|7031.1|2
1725031150000|2024-08-30 15:19:10|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|3
1725031160000|2024-08-30 15:19:20|7048.1|7033.1|7049.4|7034.4|7049.4|7034.4|7048.1|7033.1|3
1725031180000|2024-08-30 15:19:40|||||||||1
1725031190000|2024-08-30 15:19:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725031200000|2024-08-30 15:20:00|7048.1|7033.1|7046.6|7031.6|7048.1|7033.1|7046.1|7031.1|2
1725031210000|2024-08-30 15:20:10|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|1
1725031220000|2024-08-30 15:20:20|7049.1|7034.1|7045.4|7030.4|7049.1|7034.1|7044.9|7029.9|1
1725031230000|2024-08-30 15:20:30|7045.1|7030.1|7044.6|7029.6|7045.1|7030.1|7044.6|7029.6|0
1725031260000|2024-08-30 15:21:00|||||||||1
1725031300000|2024-08-30 15:21:40|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|4
1725031320000|2024-08-30 15:22:00|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7040.6|7025.6|2
1725031330000|2024-08-30 15:22:10|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1725031340000|2024-08-30 15:22:20|7041.3|7026.3|7040.9|7025.9|7041.3|7026.3|7040.8|7025.8|0
1725031350000|2024-08-30 15:22:30|7041.1|7026.1|7040.8|7025.8|7041.1|7026.1|7040.8|7025.8|1
1725031360000|2024-08-30 15:22:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1725031370000|2024-08-30 15:22:50|||||||||1
1725031390000|2024-08-30 15:23:10|7040.9|7025.9|7040.8|7025.8|7041.1|7026.1|7040.8|7025.8|1
1725031410000|2024-08-30 15:23:30|7041.1|7026.1|7041.3|7026.3|7041.6|7026.6|7041.1|7026.1|5
1725031430000|2024-08-30 15:23:50|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.3|7026.3|2
1725031440000|2024-08-30 15:24:00|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|4
1725031450000|2024-08-30 15:24:10|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|1
1725031460000|2024-08-30 15:24:20|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|9
1725031470000|2024-08-30 15:24:30|7039.8|7024.8|7041.9|7026.9|7042.1|7027.1|7039.8|7024.8|27
1725031500000|2024-08-30 15:25:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1725031510000|2024-08-30 15:25:10|7040.6|7025.6|7040.3|7025.3|7040.6|7025.6|7040.3|7025.3|1
1725031520000|2024-08-30 15:25:20|7040|7025|7039.3|7024.3|7040|7025|7039.3|7024.3|4
1725031540000|2024-08-30 15:25:40|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|3
1725031550000|2024-08-30 15:25:50|7038.1|7023.1|7035.8|7020.8|7038.1|7023.1|7035.8|7020.8|7
1725031560000|2024-08-30 15:26:00|7036.3|7021.3|7036.1|7021.1|7036.3|7021.3|7036.1|7021.1|3
1725031570000|2024-08-30 15:26:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|1
1725031580000|2024-08-30 15:26:20|||||||||1
1725031590000|2024-08-30 15:26:30|7037.3|7022.3|7038.8|7023.8|7038.8|7023.8|7037.3|7022.3|2
1725031600000|2024-08-30 15:26:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1725031610000|2024-08-30 15:26:50|7039.9|7024.9|7041.4|7026.4|7041.4|7026.4|7039.9|7024.9|2
1725031620000|2024-08-30 15:27:00|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|1
1725031630000|2024-08-30 15:27:10|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.6|7025.6|0
1725031650000|2024-08-30 15:27:30|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|0
1725031660000|2024-08-30 15:27:40|7040.3|7025.3|7040.1|7025.1|7040.3|7025.3|7040.1|7025.1|0
1725031670000|2024-08-30 15:27:50|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|1
1725031680000|2024-08-30 15:28:00|7039.6|7024.6|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1725031690000|2024-08-30 15:28:10|7040.1|7025.1|7040.6|7025.6|7040.6|7025.6|7040.1|7025.1|3
1725031730000|2024-08-30 15:28:50|7041.1|7026.1|7043.6|7028.6|7043.6|7028.6|7041.1|7026.1|1
1725031750000|2024-08-30 15:29:10|7044.1|7029.1|7043.9|7028.9|7044.1|7029.1|7043.6|7028.6|1
1725031770000|2024-08-30 15:29:30|7044.2|7029.2|7045.8|7030.8|7045.8|7030.8|7044.2|7029.2|1
1725031780000|2024-08-30 15:29:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1725031790000|2024-08-30 15:29:50|7045.9|7030.9|7048.4|7033.4|7048.4|7033.4|7045.9|7030.9|2
1725031800000|2024-08-30 15:30:00|7048.8|7033.8|7048.1|7033.1|7048.8|7033.8|7048.1|7033.1|0
1725031810000|2024-08-30 15:30:10|7047.8|7032.8|7047.1|7032.1|7047.8|7032.8|7046.8|7031.8|1
1725031820000|2024-08-30 15:30:20|7046.1|7031.1|7046.3|7031.3|7046.9|7031.9|7045.6|7030.6|1
1725031830000|2024-08-30 15:30:30|7046.6|7031.6|7049.6|7034.6|7049.6|7034.6|7046.3|7031.3|6
1725031840000|2024-08-30 15:30:40|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.9|7034.9|2
1725031850000|2024-08-30 15:30:50|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.6|7034.6|3
1725031860000|2024-08-30 15:31:00|7049.6|7034.6|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725031870000|2024-08-30 15:31:10|||||||||2
1725031880000|2024-08-30 15:31:20|||||||||1
1725031890000|2024-08-30 15:31:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|5
1725031900000|2024-08-30 15:31:40|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|5
1725031910000|2024-08-30 15:31:50|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|1
1725031970000|2024-08-30 15:32:50|||||||||1
1725031990000|2024-08-30 15:33:10|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|2
1725032010000|2024-08-30 15:33:30|7045.9|7030.9|7045.9|7030.9|7046.1|7031.1|7045.9|7030.9|1
1725032020000|2024-08-30 15:33:40|7047.6|7032.6|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|3
1725032040000|2024-08-30 15:34:00|7048.4|7033.4|7054.9|7039.9|7054.9|7039.9|7048.4|7033.4|6
1725032050000|2024-08-30 15:34:10|7055.2|7040.2|7055.4|7040.4|7055.4|7040.4|7055.2|7040.2|0
1725032070000|2024-08-30 15:34:30|7055.6|7040.6|7055.4|7040.4|7056.1|7041.1|7055.4|7040.4|4
1725032080000|2024-08-30 15:34:40|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1725032090000|2024-08-30 15:34:50|7056.1|7041.1|7055.9|7040.9|7056.1|7041.1|7055.9|7040.9|5
1725032100000|2024-08-30 15:35:00|7056.1|7041.1|7054.1|7039.1|7056.1|7041.1|7054.1|7039.1|2
1725032120000|2024-08-30 15:35:20|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1725032130000|2024-08-30 15:35:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1725032140000|2024-08-30 15:35:40|7054.6|7039.6|7055.1|7040.1|7055.6|7040.6|7054.6|7039.6|4
1725032150000|2024-08-30 15:35:50|7054|7039|7053.4|7038.4|7054|7039|7053.4|7038.4|7
1725032160000|2024-08-30 15:36:00|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725032170000|2024-08-30 15:36:10|7055.1|7040.1|7053.4|7038.4|7055.1|7040.1|7053.4|7038.4|11
1725032180000|2024-08-30 15:36:20|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725032210000|2024-08-30 15:36:50|7053.2|7038.2|7053.9|7038.9|7054.1|7039.1|7052.9|7037.9|4
1725032220000|2024-08-30 15:37:00|7054.1|7039.1|7053.9|7038.9|7055.6|7040.6|7053.6|7038.6|5
1725032230000|2024-08-30 15:37:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725032280000|2024-08-30 15:38:00|7053.1|7038.1|7052.9|7037.9|7053.1|7038.1|7052.9|7037.9|2
1725032320000|2024-08-30 15:38:40|7053.6|7038.6|7054.6|7039.6|7054.6|7039.6|7053.6|7038.6|2
1725032330000|2024-08-30 15:38:50|||||||||1
1725032360000|2024-08-30 15:39:20|||||||||9
1725032380000|2024-08-30 15:39:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|5
1725032400000|2024-08-30 15:40:00|7055.9|7040.9|7055.4|7040.4|7055.9|7040.9|7054.9|7039.9|1
1725032430000|2024-08-30 15:40:30|||||||||1
1725032440000|2024-08-30 15:40:40|7055.7|7040.7|7056.1|7041.1|7056.1|7041.1|7055.7|7040.7|5
1725032450000|2024-08-30 15:40:50|||||||||1
1725032460000|2024-08-30 15:41:00|7054.1|7039.1|7053.9|7038.9|7054.1|7039.1|7053.9|7038.9|1
1725032470000|2024-08-30 15:41:10|7053.6|7038.6|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|4
1725032500000|2024-08-30 15:41:40|7053.4|7038.4|7054.1|7039.1|7054.1|7039.1|7052.9|7037.9|2
1725032510000|2024-08-30 15:41:50|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|2
1725032520000|2024-08-30 15:42:00|7054.6|7039.6|7053.7|7038.7|7054.6|7039.6|7052.9|7037.9|3
1725032530000|2024-08-30 15:42:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1725032540000|2024-08-30 15:42:20|7054.6|7039.6|7055.6|7040.6|7055.6|7040.6|7054.6|7039.6|4
1725032550000|2024-08-30 15:42:30|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|1
1725032560000|2024-08-30 15:42:40|7055.6|7040.6|7053.4|7038.4|7055.6|7040.6|7053.4|7038.4|5
1725032580000|2024-08-30 15:43:00|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1725032590000|2024-08-30 15:43:10|7054.6|7039.6|7054.1|7039.1|7054.6|7039.6|7054.1|7039.1|0
1725032600000|2024-08-30 15:43:20|7054.9|7039.9|7055.6|7040.6|7055.6|7040.6|7054.9|7039.9|2
1725032610000|2024-08-30 15:43:30|7056.1|7041.1|7059.6|7044.6|7059.6|7044.6|7056.1|7041.1|4
1725032620000|2024-08-30 15:43:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725032630000|2024-08-30 15:43:50|7060.4|7045.4|7059.1|7044.1|7060.4|7045.4|7059.1|7044.1|1
1725032640000|2024-08-30 15:44:00|7059.7|7044.7|7060.4|7045.4|7060.4|7045.4|7059.7|7044.7|2
1725032650000|2024-08-30 15:44:10|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1725032670000|2024-08-30 15:44:30|7061.3|7046.3|7063.6|7048.6|7063.6|7048.6|7061.3|7046.3|17
1725032680000|2024-08-30 15:44:40|7058.1|7043.1|7053.9|7038.9|7058.1|7043.1|7053.9|7038.9|14
1725032690000|2024-08-30 15:44:50|7054.1|7039.1|7053.3|7038.3|7054.1|7039.1|7052.8|7037.8|22
1725032700000|2024-08-30 15:45:00|7052.8|7037.8|7052.6|7037.6|7053.3|7038.3|7049.5|7034.5|21
1725032710000|2024-08-30 15:45:10|7052.1|7037.1|7048.1|7033.1|7052.1|7037.1|7048.1|7033.1|5
1725032720000|2024-08-30 15:45:20|7047.5|7032.5|7048.1|7033.1|7048.1|7033.1|7046.6|7031.6|1
1725032730000|2024-08-30 15:45:30|||||||||1
1725032740000|2024-08-30 15:45:40|7047.8|7032.8|7048.1|7033.1|7048.6|7033.6|7047.8|7032.8|0
1725032750000|2024-08-30 15:45:50|7047.8|7032.8|7047.6|7032.6|7047.8|7032.8|7046.6|7031.6|1
1725032760000|2024-08-30 15:46:00|7047.3|7032.3|7047.1|7032.1|7047.3|7032.3|7047.1|7032.1|1
1725032790000|2024-08-30 15:46:30|7046.9|7031.9|7046.3|7031.3|7046.9|7031.9|7046.3|7031.3|1
1725032800000|2024-08-30 15:46:40|||||||||6
1725032870000|2024-08-30 15:47:50|7045.1|7030.1|7047.3|7032.3|7047.3|7032.3|7044.3|7029.3|4
1725032890000|2024-08-30 15:48:10|7047.5|7032.5|7048.4|7033.4|7048.4|7033.4|7047.5|7032.5|3
1725032900000|2024-08-30 15:48:20|7048.6|7033.6|7046.6|7031.6|7048.6|7033.6|7046.6|7031.6|3
1725032920000|2024-08-30 15:48:40|7047.1|7032.1|7046.1|7031.1|7047.1|7032.1|7046.1|7031.1|0
1725032970000|2024-08-30 15:49:30|7046.6|7031.6|7046.8|7031.8|7046.8|7031.8|7046.6|7031.6|2
1725032980000|2024-08-30 15:49:40|7046.6|7031.6|7046.3|7031.3|7046.6|7031.6|7046.3|7031.3|0
1725033000000|2024-08-30 15:50:00|7044.8|7029.8|7043.8|7028.8|7044.8|7029.8|7043.8|7028.8|23
1725033010000|2024-08-30 15:50:10|7043.6|7028.6|7048.1|7033.1|7048.1|7033.1|7043.6|7028.6|16
1725033020000|2024-08-30 15:50:20|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7047.1|7032.1|7
1725033030000|2024-08-30 15:50:30|7049.7|7034.7|7049.1|7034.1|7050.1|7035.1|7049.1|7034.1|2
1725033040000|2024-08-30 15:50:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725033050000|2024-08-30 15:50:50|7049.3|7034.3|7048.6|7033.6|7049.3|7034.3|7048.6|7033.6|0
1725033060000|2024-08-30 15:51:00|7049.1|7034.1|7048.1|7033.1|7049.1|7034.1|7047.6|7032.6|0
1725033070000|2024-08-30 15:51:10|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|13
1725033080000|2024-08-30 15:51:20|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|1
1725033090000|2024-08-30 15:51:30|7051.2|7036.2|7051.6|7036.6|7051.6|7036.6|7051.2|7036.2|2
1725033110000|2024-08-30 15:51:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1725033120000|2024-08-30 15:52:00|7050.4|7035.4|7050.6|7035.6|7051.1|7036.1|7050.4|7035.4|0
1725033130000|2024-08-30 15:52:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1725033170000|2024-08-30 15:52:50|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|0
1725033180000|2024-08-30 15:53:00|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725033240000|2024-08-30 15:54:00|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7046.4|7031.4|6
1725033260000|2024-08-30 15:54:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|8
1725033270000|2024-08-30 15:54:30|7050.2|7035.2|7050.9|7035.9|7051.1|7036.1|7050.2|7035.2|0
1725033280000|2024-08-30 15:54:40|7051.1|7036.1|7053.6|7038.6|7053.6|7038.6|7050.6|7035.6|6
1725033290000|2024-08-30 15:54:50|7053.9|7038.9|7053.1|7038.1|7053.9|7038.9|7053.1|7038.1|1
1725033300000|2024-08-30 15:55:00|7053.4|7038.4|7053.6|7038.6|7053.6|7038.6|7053.4|7038.4|0
1725033320000|2024-08-30 15:55:20|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1725033340000|2024-08-30 15:55:40|7052.4|7037.4|7051.6|7036.6|7052.4|7037.4|7051.6|7036.6|1
1725033350000|2024-08-30 15:55:50|7051.4|7036.4|7047.6|7032.6|7051.4|7036.4|7047.6|7032.6|8
1725033360000|2024-08-30 15:56:00|7047.1|7032.1|7049.6|7034.6|7049.6|7034.6|7046.6|7031.6|5
1725033370000|2024-08-30 15:56:10|7051.6|7036.6|7050.6|7035.6|7051.6|7036.6|7050.6|7035.6|22
1725033380000|2024-08-30 15:56:20|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|0
1725033390000|2024-08-30 15:56:30|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1725033410000|2024-08-30 15:56:50|7052.7|7037.7|7051.6|7036.6|7052.9|7037.9|7051.6|7036.6|4
1725033420000|2024-08-30 15:57:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725033430000|2024-08-30 15:57:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725033440000|2024-08-30 15:57:20|7051.4|7036.4|7050.6|7035.6|7051.7|7036.7|7050.6|7035.6|1
1725033450000|2024-08-30 15:57:30|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|0
1725033480000|2024-08-30 15:58:00|7052.2|7037.2|7054.9|7039.9|7054.9|7039.9|7052.2|7037.2|2
1725033490000|2024-08-30 15:58:10|7054.6|7039.6|7055.1|7040.1|7056.1|7041.1|7054.6|7039.6|2
1725033500000|2024-08-30 15:58:20|7054.9|7039.9|7055.6|7040.6|7055.6|7040.6|7054.6|7039.6|0
1725033530000|2024-08-30 15:58:50|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|1
1725033540000|2024-08-30 15:59:00|7058.6|7043.6|7060.4|7045.4|7060.4|7045.4|7058.6|7043.6|2
1725033550000|2024-08-30 15:59:10|7059.1|7044.1|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|5
1725033560000|2024-08-30 15:59:20|7059.6|7044.6|7058.1|7043.1|7059.9|7044.9|7058.1|7043.1|2
1725033570000|2024-08-30 15:59:30|||||||||2
1725033600000|2024-08-30 16:00:00|7058.4|7043.4|7057.9|7042.9|7058.4|7043.4|7057.9|7042.9|0
1725033620000|2024-08-30 16:00:20|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|5
1725033630000|2024-08-30 16:00:30|7058.9|7043.9|7061.4|7046.4|7061.6|7046.6|7058.9|7043.9|3
1725033640000|2024-08-30 16:00:40|7061.1|7046.1|7061.4|7046.4|7061.6|7046.6|7061.1|7046.1|0
1725033650000|2024-08-30 16:00:50|7061.1|7046.1|7061.9|7046.9|7061.9|7046.9|7060.9|7045.9|40
1725033660000|2024-08-30 16:01:00|7062.2|7047.2|7060.1|7045.1|7062.2|7047.2|7060.1|7045.1|2
1725033670000|2024-08-30 16:01:10|7060.4|7045.4|7060.1|7045.1|7060.4|7045.4|7060.1|7045.1|0
1725033690000|2024-08-30 16:01:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1725033700000|2024-08-30 16:01:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1725033710000|2024-08-30 16:01:50|7061.4|7046.4|7060.7|7045.7|7061.4|7046.4|7060.4|7045.4|3
1725033720000|2024-08-30 16:02:00|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1725033730000|2024-08-30 16:02:10|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725033740000|2024-08-30 16:02:20|7060.5|7045.5|7062.1|7047.1|7063|7048|7060.5|7045.5|5
1725033750000|2024-08-30 16:02:30|7061.9|7046.9|7062.2|7047.2|7062.2|7047.2|7061.9|7046.9|0
1725033760000|2024-08-30 16:02:40|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|0
1725033770000|2024-08-30 16:02:50|7061|7046|7060.4|7045.4|7061|7046|7060.4|7045.4|2
1725033780000|2024-08-30 16:03:00|7060.2|7045.2|7059.2|7044.2|7060.2|7045.2|7059.2|7044.2|1
1725033800000|2024-08-30 16:03:20|7058|7043|7057.2|7042.2|7058|7043|7056.2|7041.2|2
1725033810000|2024-08-30 16:03:30|7057.5|7042.5|7059.2|7044.2|7059.2|7044.2|7057.5|7042.5|3
1725033820000|2024-08-30 16:03:40|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725033830000|2024-08-30 16:03:50|7060|7045|7059.7|7044.7|7061|7046|7059.7|7044.7|2
1725033840000|2024-08-30 16:04:00|7060.2|7045.2|7060.2|7045.2|7060.5|7045.5|7060.2|7045.2|0
1725033850000|2024-08-30 16:04:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1725033860000|2024-08-30 16:04:20|7060.5|7045.5|7063|7048|7063|7048|7060.2|7045.2|3
1725033870000|2024-08-30 16:04:30|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|1
1725033900000|2024-08-30 16:05:00|7062.7|7047.7|7063.2|7048.2|7063.7|7048.7|7062.7|7047.7|5
1725033910000|2024-08-30 16:05:10|7062|7047|7062|7047|7063|7048|7061.2|7046.2|9
1725033920000|2024-08-30 16:05:20|7061.4|7046.4|7060.7|7045.7|7061.7|7046.7|7060.7|7045.7|3
1725033930000|2024-08-30 16:05:30|7061|7046|7059.7|7044.7|7061|7046|7059.4|7044.4|1
1725033960000|2024-08-30 16:06:00|7059.4|7044.4|7059.2|7044.2|7059.4|7044.4|7059.2|7044.2|0
1725033980000|2024-08-30 16:06:20|||||||||2
1725034010000|2024-08-30 16:06:50|||||||||3
1725034030000|2024-08-30 16:07:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1725034040000|2024-08-30 16:07:20|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725034050000|2024-08-30 16:07:30|7059.4|7044.4|7058.7|7043.7|7059.4|7044.4|7058.7|7043.7|4
1725034060000|2024-08-30 16:07:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1725034080000|2024-08-30 16:08:00|7059.7|7044.7|7059.7|7044.7|7060.2|7045.2|7059.7|7044.7|0
1725034090000|2024-08-30 16:08:10|7060|7045|7060.2|7045.2|7060.2|7045.2|7060|7045|0
1725034130000|2024-08-30 16:08:50|||||||||1
1725034140000|2024-08-30 16:09:00|||||||||1
1725034150000|2024-08-30 16:09:10|7060.7|7045.7|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|1
1725034160000|2024-08-30 16:09:20|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|2
1725034170000|2024-08-30 16:09:30|7062|7047|7062|7047|7062|7047|7062|7047|0
1725034180000|2024-08-30 16:09:40|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1725034190000|2024-08-30 16:09:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|4
1725034200000|2024-08-30 16:10:00|||||||||1
1725034220000|2024-08-30 16:10:20|7062|7047|7062|7047|7062|7047|7062|7047|8
1725034250000|2024-08-30 16:10:50|7060.7|7045.7|7060.2|7045.2|7060.7|7045.7|7060.2|7045.2|9
1725034260000|2024-08-30 16:11:00|||||||||1
1725034280000|2024-08-30 16:11:20|7060.4|7045.4|7061.5|7046.5|7061.5|7046.5|7060.4|7045.4|2
1725034290000|2024-08-30 16:11:30|7061.7|7046.7|7061.4|7046.4|7062|7047|7061.4|7046.4|1
1725034300000|2024-08-30 16:11:40|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|1
1725034320000|2024-08-30 16:12:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|3
1725034330000|2024-08-30 16:12:10|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725034340000|2024-08-30 16:12:20|7059.2|7044.2|7057.4|7042.4|7059.2|7044.2|7057.4|7042.4|6
1725034350000|2024-08-30 16:12:30|7057.2|7042.2|7056.7|7041.7|7057.5|7042.5|7056.7|7041.7|0
1725034360000|2024-08-30 16:12:40|7056.2|7041.2|7058.5|7043.5|7058.5|7043.5|7056.2|7041.2|2
1725034370000|2024-08-30 16:12:50|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|2
1725034410000|2024-08-30 16:13:30|7059.2|7044.2|7060|7045|7060|7045|7059.2|7044.2|4
1725034420000|2024-08-30 16:13:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1725034430000|2024-08-30 16:13:50|7059.4|7044.4|7059|7044|7059.4|7044.4|7058.7|7043.7|23
1725034440000|2024-08-30 16:14:00|7059.2|7044.2|7060|7045|7060.7|7045.7|7059.2|7044.2|8
1725034460000|2024-08-30 16:14:20|7060.2|7045.2|7060.4|7045.4|7060.5|7045.5|7059.9|7044.9|10
1725034500000|2024-08-30 16:15:00|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7
1725034510000|2024-08-30 16:15:10|7059|7044|7059|7044|7059|7044|7058.7|7043.7|4
1725034520000|2024-08-30 16:15:20|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|1
1725034530000|2024-08-30 16:15:30|7060.5|7045.5|7060|7045|7060.5|7045.5|7059.2|7044.2|5
1725034540000|2024-08-30 16:15:40|7059.7|7044.7|7058.5|7043.5|7059.7|7044.7|7058.5|7043.5|2
1725034560000|2024-08-30 16:16:00|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|3
1725034570000|2024-08-30 16:16:10|7059.7|7044.7|7059.5|7044.5|7060.2|7045.2|7059.5|7044.5|4
1725034580000|2024-08-30 16:16:20|7059.2|7044.2|7057.2|7042.2|7059.2|7044.2|7057.2|7042.2|1
1725034600000|2024-08-30 16:16:40|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7054.9|7039.9|5
1725034610000|2024-08-30 16:16:50|7055.5|7040.5|7056.2|7041.2|7056.2|7041.2|7055.5|7040.5|3
1725034620000|2024-08-30 16:17:00|7056.5|7041.5|7055.9|7040.9|7056.7|7041.7|7055.9|7040.9|1
1725034630000|2024-08-30 16:17:10|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|1
1725034640000|2024-08-30 16:17:20|7055.2|7040.2|7054.6|7039.6|7055.2|7040.2|7054.6|7039.6|1
1725034650000|2024-08-30 16:17:30|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|0
1725034660000|2024-08-30 16:17:40|7054.1|7039.1|7054.4|7039.4|7054.4|7039.4|7054.1|7039.1|1
1725034670000|2024-08-30 16:17:50|7054.9|7039.9|7054.7|7039.7|7054.9|7039.9|7054.4|7039.4|0
1725034680000|2024-08-30 16:18:00|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|2
1725034690000|2024-08-30 16:18:10|7054.2|7039.2|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|0
1725034700000|2024-08-30 16:18:20|7054.9|7039.9|7055.7|7040.7|7055.9|7040.9|7054.9|7039.9|4
1725034710000|2024-08-30 16:18:30|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.7|7040.7|0
1725034720000|2024-08-30 16:18:40|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|1
1725034730000|2024-08-30 16:18:50|7054.9|7039.9|7055.4|7040.4|7055.7|7040.7|7054.9|7039.9|2
1725034740000|2024-08-30 16:19:00|7055.7|7040.7|7056.4|7041.4|7056.4|7041.4|7055.4|7040.4|3
1725034800000|2024-08-30 16:20:00|||||||||1
1725034830000|2024-08-30 16:20:30|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|1
1725034840000|2024-08-30 16:20:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1725034850000|2024-08-30 16:20:50|7056.2|7041.2|7056.9|7041.9|7056.9|7041.9|7056.2|7041.2|2
1725034860000|2024-08-30 16:21:00|7056.4|7041.4|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|1
1725034870000|2024-08-30 16:21:10|7056.2|7041.2|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|1
1725034900000|2024-08-30 16:21:40|7055.2|7040.2|7054.9|7039.9|7055.2|7040.2|7054.9|7039.9|6
1725034920000|2024-08-30 16:22:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1725034940000|2024-08-30 16:22:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725034950000|2024-08-30 16:22:30|||||||||1
1725034960000|2024-08-30 16:22:40|7054.9|7039.9|7054.7|7039.7|7055.2|7040.2|7054.4|7039.4|0
1725034970000|2024-08-30 16:22:50|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|1
1725034980000|2024-08-30 16:23:00|7053.4|7038.4|7052.7|7037.7|7053.4|7038.4|7051.7|7036.7|12
1725035000000|2024-08-30 16:23:20|7052.9|7037.9|7053.7|7038.7|7053.7|7038.7|7052.9|7037.9|4
1725035010000|2024-08-30 16:23:30|7054.2|7039.2|7054.2|7039.2|7054.9|7039.9|7054.2|7039.2|3
1725035050000|2024-08-30 16:24:10|||||||||3
1725035070000|2024-08-30 16:24:30|||||||||1
1725035080000|2024-08-30 16:24:40|7053.6|7038.6|7053.7|7038.7|7053.7|7038.7|7053.2|7038.2|3
1725035190000|2024-08-30 16:26:30|7053.9|7038.9|7053.2|7038.2|7053.9|7038.9|7052.4|7037.4|11
1725035200000|2024-08-30 16:26:40|7052.9|7037.9|7051.7|7036.7|7052.9|7037.9|7051.7|7036.7|5
1725035210000|2024-08-30 16:26:50|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|11
1725035220000|2024-08-30 16:27:00|7050.2|7035.2|7049.7|7034.7|7050.2|7035.2|7049.7|7034.7|4
1725035230000|2024-08-30 16:27:10|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|15
1725035240000|2024-08-30 16:27:20|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.9|7034.9|4
1725035250000|2024-08-30 16:27:30|7050.4|7035.4|7050.9|7035.9|7050.9|7035.9|7050.4|7035.4|11
1725035260000|2024-08-30 16:27:40|||||||||3
1725035280000|2024-08-30 16:28:00|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1725035300000|2024-08-30 16:28:20|7050.4|7035.4|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|4
1725035320000|2024-08-30 16:28:40|7049.6|7034.6|7048.1|7033.1|7049.6|7034.6|7047.9|7032.9|80
1725035330000|2024-08-30 16:28:50|7048.6|7033.6|7045.9|7030.9|7048.6|7033.6|7045.6|7030.6|14
1725035340000|2024-08-30 16:29:00|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7043.6|7028.6|21
1725035350000|2024-08-30 16:29:10|7045.1|7030.1|7044.4|7029.4|7046.9|7031.9|7044.1|7029.1|15
1725035360000|2024-08-30 16:29:20|7044.9|7029.9|7045.9|7030.9|7045.9|7030.9|7044.9|7029.9|0
1725035400000|2024-08-30 16:30:00|||||||||2
1725035410000|2024-08-30 16:30:10|7045.1|7030.1|7046.1|7031.1|7047.1|7032.1|7044.9|7029.9|11
1725035420000|2024-08-30 16:30:20|7045.9|7030.9|7045.6|7030.6|7045.9|7030.9|7045.6|7030.6|0
1725035470000|2024-08-30 16:31:10|7045.4|7030.4|7047.9|7032.9|7048.4|7033.4|7045.4|7030.4|10
1725035480000|2024-08-30 16:31:20|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725035490000|2024-08-30 16:31:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725035500000|2024-08-30 16:31:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1725035520000|2024-08-30 16:32:00|7047.9|7032.9|7048.1|7033.1|7048.1|7033.1|7047.9|7032.9|2
1725035540000|2024-08-30 16:32:20|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7047.9|7032.9|4
1725035560000|2024-08-30 16:32:40|||||||||2
1725035630000|2024-08-30 16:33:50|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|7
1725035640000|2024-08-30 16:34:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1725035650000|2024-08-30 16:34:10|7047.6|7032.6|7050.4|7035.4|7050.7|7035.7|7047.6|7032.6|27
1725035660000|2024-08-30 16:34:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|0
1725035670000|2024-08-30 16:34:30|7050.2|7035.2|7050.1|7035.1|7050.4|7035.4|7050.1|7035.1|2
1725035680000|2024-08-30 16:34:40|7049.9|7034.9|7048.4|7033.4|7049.9|7034.9|7048.4|7033.4|2
1725035690000|2024-08-30 16:34:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1725035710000|2024-08-30 16:35:10|7048.6|7033.6|7051.4|7036.4|7052.4|7037.4|7048.6|7033.6|8
1725035720000|2024-08-30 16:35:20|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|0
1725035750000|2024-08-30 16:35:50|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|1
1725035760000|2024-08-30 16:36:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1725035770000|2024-08-30 16:36:10|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|4
1725035800000|2024-08-30 16:36:40|7053.2|7038.2|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|3
1725035830000|2024-08-30 16:37:10|||||||||2
1725035840000|2024-08-30 16:37:20|7053.2|7038.2|7052.4|7037.4|7053.2|7038.2|7052.4|7037.4|1
1725035850000|2024-08-30 16:37:30|||||||||2
1725035940000|2024-08-30 16:39:00|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|2
1725035950000|2024-08-30 16:39:10|7052.9|7037.9|7052.2|7037.2|7052.9|7037.9|7052.2|7037.2|2
1725035960000|2024-08-30 16:39:20|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|2
1725036000000|2024-08-30 16:40:00|7052.2|7037.2|7050.9|7035.9|7052.2|7037.2|7050.9|7035.9|1
1725036010000|2024-08-30 16:40:10|7049.9|7034.9|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725036020000|2024-08-30 16:40:20|7047.7|7032.7|7045.9|7030.9|7047.7|7032.7|7045.9|7030.9|11
1725036030000|2024-08-30 16:40:30|7047.9|7032.9|7048.2|7033.2|7048.4|7033.4|7047.9|7032.9|1
1725036040000|2024-08-30 16:40:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725036060000|2024-08-30 16:41:00|7048.2|7033.2|7047.7|7032.7|7048.2|7033.2|7047.4|7032.4|3
1725036070000|2024-08-30 16:41:10|7047.9|7032.9|7049.4|7034.4|7049.4|7034.4|7047.9|7032.9|6
1725036090000|2024-08-30 16:41:30|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1725036100000|2024-08-30 16:41:40|7049.4|7034.4|7050.2|7035.2|7050.2|7035.2|7049.4|7034.4|6
1725036120000|2024-08-30 16:42:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1725036150000|2024-08-30 16:42:30|7050.9|7035.9|7051.1|7036.1|7051.1|7036.1|7050.9|7035.9|1
1725036190000|2024-08-30 16:43:10|||||||||1
1725036210000|2024-08-30 16:43:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|1
1725036220000|2024-08-30 16:43:40|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1725036230000|2024-08-30 16:43:50|7048.6|7033.6|7048.1|7033.1|7048.6|7033.6|7047.6|7032.6|2
1725036240000|2024-08-30 16:44:00|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725036250000|2024-08-30 16:44:10|7048.6|7033.6|7049.6|7034.6|7050.9|7035.9|7048.6|7033.6|4
1725036260000|2024-08-30 16:44:20|7049.9|7034.9|7050.9|7035.9|7051.1|7036.1|7049.9|7034.9|0
1725036270000|2024-08-30 16:44:30|7050.6|7035.6|7051.4|7036.4|7051.4|7036.4|7050.6|7035.6|0
1725036290000|2024-08-30 16:44:50|7051.9|7036.9|7051.6|7036.6|7051.9|7036.9|7051.4|7036.4|1
1725036300000|2024-08-30 16:45:00|7051.4|7036.4|7050.4|7035.4|7051.9|7036.9|7050.4|7035.4|5
1725036310000|2024-08-30 16:45:10|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1725036340000|2024-08-30 16:45:40|7047.1|7032.1|7047.6|7032.6|7047.6|7032.6|7046.6|7031.6|2
1725036350000|2024-08-30 16:45:50|||||||||1
1725036360000|2024-08-30 16:46:00|7046.6|7031.6|7046.4|7031.4|7046.6|7031.6|7046.1|7031.1|1
1725036370000|2024-08-30 16:46:10|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725036390000|2024-08-30 16:46:30|7045.7|7030.7|7045.1|7030.1|7045.7|7030.7|7045.1|7030.1|2
1725036450000|2024-08-30 16:47:30|||||||||1
1725036470000|2024-08-30 16:47:50|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|2
1725036490000|2024-08-30 16:48:10|7049.4|7034.4|7051.2|7036.2|7051.5|7036.5|7049.1|7034.1|18
1725036500000|2024-08-30 16:48:20|7051.5|7036.5|7052|7037|7052|7037|7051.5|7036.5|0
1725036510000|2024-08-30 16:48:30|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1725036520000|2024-08-30 16:48:40|7052.7|7037.7|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|8
1725036530000|2024-08-30 16:48:50|7053|7038|7053|7038|7053|7038|7053|7038|0
1725036550000|2024-08-30 16:49:10|7053.2|7038.2|7053.5|7038.5|7053.5|7038.5|7053.2|7038.2|0
1725036570000|2024-08-30 16:49:30|||||||||1
1725036580000|2024-08-30 16:49:40|||||||||1
1725036600000|2024-08-30 16:50:00|||||||||2
1725036630000|2024-08-30 16:50:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|3
1725036640000|2024-08-30 16:50:40|7056|7041|7056|7041|7056|7041|7056|7041|0
1725036670000|2024-08-30 16:51:10|||||||||1
1725036680000|2024-08-30 16:51:20|7055|7040|7054.7|7039.7|7055|7040|7054.7|7039.7|3
1725036690000|2024-08-30 16:51:30|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7052.4|7037.4|9
1725036710000|2024-08-30 16:51:50|||||||||2
1725036730000|2024-08-30 16:52:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1725036790000|2024-08-30 16:53:10|7053.9|7038.9|7052.6|7037.6|7053.9|7038.9|7052.6|7037.6|3
1725036800000|2024-08-30 16:53:20|7052.1|7037.1|7051.1|7036.1|7052.1|7037.1|7051.1|7036.1|2
1725036810000|2024-08-30 16:53:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|19
1725036820000|2024-08-30 16:53:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725036840000|2024-08-30 16:54:00|||||||||2
1725036850000|2024-08-30 16:54:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7
1725036860000|2024-08-30 16:54:20|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725036870000|2024-08-30 16:54:30|||||||||1
1725036880000|2024-08-30 16:54:40|7053.6|7038.6|7054.6|7039.6|7054.6|7039.6|7053.6|7038.6|4
1725036890000|2024-08-30 16:54:50|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|3
1725036900000|2024-08-30 16:55:00|7054.4|7039.4|7055.9|7040.9|7055.9|7040.9|7054.1|7039.1|6
1725036940000|2024-08-30 16:55:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1725036960000|2024-08-30 16:56:00|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|0
1725036970000|2024-08-30 16:56:10|7054.9|7039.9|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|3
1725036990000|2024-08-30 16:56:30|7055.6|7040.6|7056.9|7041.9|7056.9|7041.9|7055.6|7040.6|6
1725037030000|2024-08-30 16:57:10|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|11
1725037040000|2024-08-30 16:57:20|||||||||6
1725037060000|2024-08-30 16:57:40|7058|7043|7058|7043|7058|7043|7058|7043|4
1725037070000|2024-08-30 16:57:50|7060|7045|7060|7045|7060|7045|7060|7045|3
1725037080000|2024-08-30 16:58:00|7058|7043|7059|7044|7059|7044|7058|7043|1
1725037100000|2024-08-30 16:58:20|7058.7|7043.7|7057.7|7042.7|7059.5|7044.5|7057.7|7042.7|6
1725037110000|2024-08-30 16:58:30|7058.2|7043.2|7060.5|7045.5|7060.5|7045.5|7058.2|7043.2|14
1725037120000|2024-08-30 16:58:40|7060.2|7045.2|7059.5|7044.5|7060.2|7045.2|7058.7|7043.7|1
1725037140000|2024-08-30 16:59:00|7059.7|7044.7|7059.5|7044.5|7059.7|7044.7|7059.5|7044.5|0
1725037150000|2024-08-30 16:59:10|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|1
1725037170000|2024-08-30 16:59:30|7059.5|7044.5|7059|7044|7059.5|7044.5|7059|7044|1
1725037190000|2024-08-30 16:59:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1725037200000|2024-08-30 17:00:00|7059.7|7044.7|7058.9|7043.9|7059.7|7044.7|7058.9|7043.9|1
1725037230000|2024-08-30 17:00:30|7059.2|7044.2|7058.9|7043.9|7059.2|7044.2|7058.9|7043.9|2
1725037260000|2024-08-30 17:01:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725037270000|2024-08-30 17:01:10|||||||||4
1725037310000|2024-08-30 17:01:50|7056.4|7041.4|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|5
1725037320000|2024-08-30 17:02:00|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|1
1725037360000|2024-08-30 17:02:40|7056.2|7041.2|7057.2|7042.2|7057.4|7042.4|7056.2|7041.2|3
1725037380000|2024-08-30 17:03:00|||||||||2
1725037410000|2024-08-30 17:03:30|7058.4|7043.4|7058.7|7043.7|7058.7|7043.7|7058.4|7043.4|6
1725037420000|2024-08-30 17:03:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|3
1725037430000|2024-08-30 17:03:50|7058.7|7043.7|7057.5|7042.5|7058.7|7043.7|7056.7|7041.7|7
1725037440000|2024-08-30 17:04:00|||||||||1
1725037500000|2024-08-30 17:05:00|7057.9|7042.9|7058.2|7043.2|7058.2|7043.2|7057.9|7042.9|3
1725037510000|2024-08-30 17:05:10|7057.9|7042.9|7057.7|7042.7|7057.9|7042.9|7057.7|7042.7|0
1725037520000|2024-08-30 17:05:20|||||||||1
1725037530000|2024-08-30 17:05:30|7058.2|7043.2|7060.5|7045.5|7060.5|7045.5|7058.2|7043.2|11
1725037550000|2024-08-30 17:05:50|7060.7|7045.7|7061.5|7046.5|7061.5|7046.5|7060.7|7045.7|0
1725037560000|2024-08-30 17:06:00|7061.7|7046.7|7062.5|7047.5|7062.5|7047.5|7061.7|7046.7|5
1725037570000|2024-08-30 17:06:10|7062.7|7047.7|7062.5|7047.5|7063|7048|7062.2|7047.2|6
1725037590000|2024-08-30 17:06:30|7062.8|7047.8|7063|7048|7063|7048|7062.8|7047.8|0
1725037620000|2024-08-30 17:07:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|3
1725037640000|2024-08-30 17:07:20|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|1
1725037650000|2024-08-30 17:07:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1725037660000|2024-08-30 17:07:40|7063.7|7048.7|7066.5|7051.5|7066.5|7051.5|7063.7|7048.7|2
1725037670000|2024-08-30 17:07:50|7067|7052|7067|7052|7067|7052|7067|7052|1
1725037680000|2024-08-30 17:08:00|7066.7|7051.7|7067.2|7052.2|7068|7053|7066.2|7051.2|16
1725037700000|2024-08-30 17:08:20|7067.5|7052.5|7067.7|7052.7|7067.7|7052.7|7067.5|7052.5|0
1725037710000|2024-08-30 17:08:30|7068|7053|7068|7053|7068|7053|7068|7053|5
1725037720000|2024-08-30 17:08:40|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|2
1725037730000|2024-08-30 17:08:50|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|4
1725037740000|2024-08-30 17:09:00|7065.5|7050.5|7064.7|7049.7|7065.5|7050.5|7064.4|7049.4|1
1725037750000|2024-08-30 17:09:10|7066.7|7051.7|7067|7052|7067|7052|7066.7|7051.7|6
1725037770000|2024-08-30 17:09:30|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1725037790000|2024-08-30 17:09:50|7067.2|7052.2|7067|7052|7067.2|7052.2|7066.9|7051.9|0
1725037800000|2024-08-30 17:10:00|7067.2|7052.2|7064.5|7049.5|7067.2|7052.2|7064.5|7049.5|3
1725037820000|2024-08-30 17:10:20|7064.2|7049.2|7064|7049|7064.2|7049.2|7064|7049|0
1725037830000|2024-08-30 17:10:30|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|6
1725037850000|2024-08-30 17:10:50|7063.7|7048.7|7062.7|7047.7|7063.7|7048.7|7062.7|7047.7|5
1725037870000|2024-08-30 17:11:10|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7062.2|7047.2|1
1725037880000|2024-08-30 17:11:20|7062.7|7047.7|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|3
1725037900000|2024-08-30 17:11:40|7062.4|7047.4|7061.2|7046.2|7062.4|7047.4|7061.2|7046.2|7
1725037910000|2024-08-30 17:11:50|7060.9|7045.9|7060.7|7045.7|7060.9|7045.9|7060.7|7045.7|0
1725037920000|2024-08-30 17:12:00|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|3
1725037980000|2024-08-30 17:13:00|||||||||1
1725038030000|2024-08-30 17:13:50|7058.9|7043.9|7060.2|7045.2|7060.2|7045.2|7058.9|7043.9|5
1725038040000|2024-08-30 17:14:00|7060|7045|7059.4|7044.4|7060|7045|7059.4|7044.4|1
1725038060000|2024-08-30 17:14:20|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|0
1725038100000|2024-08-30 17:15:00|7059.2|7044.2|7058.2|7043.2|7059.2|7044.2|7058.2|7043.2|0
1725038110000|2024-08-30 17:15:10|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1725038130000|2024-08-30 17:15:30|7060|7045|7060|7045|7060|7045|7060|7045|4
1725038150000|2024-08-30 17:15:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|9
1725038160000|2024-08-30 17:16:00|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1725038170000|2024-08-30 17:16:10|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1725038230000|2024-08-30 17:17:10|||||||||1
1725038250000|2024-08-30 17:17:30|||||||||1
1725038260000|2024-08-30 17:17:40|7062.7|7047.7|7063.7|7048.7|7063.7|7048.7|7062.7|7047.7|8
1725038290000|2024-08-30 17:18:10|7062.7|7047.7|7059.9|7044.9|7062.7|7047.7|7059.9|7044.9|23
1725038300000|2024-08-30 17:18:20|7060|7045|7059.2|7044.2|7060.2|7045.2|7059.2|7044.2|1
1725038310000|2024-08-30 17:18:30|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725038330000|2024-08-30 17:18:50|7059.4|7044.4|7059.4|7044.4|7059.7|7044.7|7058.7|7043.7|1
1725038340000|2024-08-30 17:19:00|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|1
1725038360000|2024-08-30 17:19:20|7059.7|7044.7|7059.4|7044.4|7059.7|7044.7|7059.4|7044.4|1
1725038370000|2024-08-30 17:19:30|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|2
1725038380000|2024-08-30 17:19:40|7061|7046|7061.7|7046.7|7061.7|7046.7|7061|7046|2
1725038400000|2024-08-30 17:20:00|7061.9|7046.9|7061.5|7046.5|7062.5|7047.5|7061.5|7046.5|1
1725038410000|2024-08-30 17:20:10|7060.6|7045.6|7059.2|7044.2|7060.6|7045.6|7059.2|7044.2|1
1725038420000|2024-08-30 17:20:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725038430000|2024-08-30 17:20:30|||||||||1
1725038440000|2024-08-30 17:20:40|7059|7044|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|1
1725038460000|2024-08-30 17:21:00|7058.2|7043.2|7058.7|7043.7|7058.7|7043.7|7058|7043|1
1725038470000|2024-08-30 17:21:10|7058.9|7043.9|7060|7045|7060|7045|7058.9|7043.9|1
1725038480000|2024-08-30 17:21:20|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|2
1725038500000|2024-08-30 17:21:40|7059|7044|7058.5|7043.5|7059|7044|7058.5|7043.5|1
1725038520000|2024-08-30 17:22:00|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|1
1725038530000|2024-08-30 17:22:10|7059|7044|7058.7|7043.7|7059|7044|7058.7|7043.7|1
1725038540000|2024-08-30 17:22:20|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1725038560000|2024-08-30 17:22:40|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1725038570000|2024-08-30 17:22:50|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1725038600000|2024-08-30 17:23:20|||||||||1
1725038620000|2024-08-30 17:23:40|||||||||1
1725038630000|2024-08-30 17:23:50|7058.9|7043.9|7058.7|7043.7|7058.9|7043.9|7058.7|7043.7|2
1725038640000|2024-08-30 17:24:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7
1725038660000|2024-08-30 17:24:20|||||||||1
1725038670000|2024-08-30 17:24:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7
1725038680000|2024-08-30 17:24:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1725038690000|2024-08-30 17:24:50|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|1
1725038720000|2024-08-30 17:25:20|||||||||1
1725038730000|2024-08-30 17:25:30|7059.9|7044.9|7061.2|7046.2|7061.2|7046.2|7059.9|7044.9|1
1725038740000|2024-08-30 17:25:40|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|2
1725038750000|2024-08-30 17:25:50|7061.4|7046.4|7060|7045|7061.4|7046.4|7060|7045|7
1725038760000|2024-08-30 17:26:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|10
1725038770000|2024-08-30 17:26:10|7060|7045|7058.8|7043.8|7060|7045|7058.8|7043.8|1
1725038790000|2024-08-30 17:26:30|7059|7044|7059|7044|7059|7044|7059|7044|2
1725038800000|2024-08-30 17:26:40|7058.5|7043.5|7057.5|7042.5|7058.5|7043.5|7057.5|7042.5|2
1725038810000|2024-08-30 17:26:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7
1725038830000|2024-08-30 17:27:10|||||||||1
1725038880000|2024-08-30 17:28:00|7057.5|7042.5|7060|7045|7060|7045|7057.5|7042.5|2
1725038890000|2024-08-30 17:28:10|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|0
1725038900000|2024-08-30 17:28:20|7059|7044|7058.8|7043.8|7059|7044|7058.8|7043.8|0
1725038940000|2024-08-30 17:29:00|7059|7044|7059|7044|7059|7044|7059|7044|0
1725038950000|2024-08-30 17:29:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1725038960000|2024-08-30 17:29:20|7059|7044|7059.8|7044.8|7059.8|7044.8|7059|7044|4
1725038970000|2024-08-30 17:29:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1725038980000|2024-08-30 17:29:40|7059.5|7044.5|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|0
1725039000000|2024-08-30 17:30:00|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|5
1725039010000|2024-08-30 17:30:10|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|1
1725039040000|2024-08-30 17:30:40|||||||||1
1725039050000|2024-08-30 17:30:50|7058.3|7043.3|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|2
1725039060000|2024-08-30 17:31:00|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|3
1725039070000|2024-08-30 17:31:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1725039100000|2024-08-30 17:31:40|7057.8|7042.8|7058|7043|7058|7043|7057.8|7042.8|6
1725039110000|2024-08-30 17:31:50|7058.8|7043.8|7059.8|7044.8|7059.8|7044.8|7058.8|7043.8|1
1725039130000|2024-08-30 17:32:10|7060.8|7045.8|7061.5|7046.5|7061.5|7046.5|7060.8|7045.8|2
1725039140000|2024-08-30 17:32:20|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1725039160000|2024-08-30 17:32:40|7060.8|7045.8|7060|7045|7060.8|7045.8|7060|7045|2
1725039170000|2024-08-30 17:32:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1725039180000|2024-08-30 17:33:00|7059.3|7044.3|7058.3|7043.3|7059.3|7044.3|7058.3|7043.3|2
1725039190000|2024-08-30 17:33:10|||||||||1
1725039200000|2024-08-30 17:33:20|7058|7043|7056.3|7041.3|7058|7043|7056.3|7041.3|6
1725039220000|2024-08-30 17:33:40|7056.5|7041.5|7057|7042|7057|7042|7056.5|7041.5|2
1725039230000|2024-08-30 17:33:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1725039240000|2024-08-30 17:34:00|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|1
1725039260000|2024-08-30 17:34:20|||||||||1
1725039270000|2024-08-30 17:34:30|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|1
1725039290000|2024-08-30 17:34:50|7057.2|7042.2|7057|7042|7057.2|7042.2|7057|7042|0
1725039300000|2024-08-30 17:35:00|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1725039310000|2024-08-30 17:35:10|7056.1|7041.1|7055.3|7040.3|7056.1|7041.1|7055.3|7040.3|1
1725039320000|2024-08-30 17:35:20|7055|7040|7055|7040|7055|7040|7055|7040|1
1725039330000|2024-08-30 17:35:30|7054.5|7039.5|7054|7039|7054.5|7039.5|7054|7039|2
1725039340000|2024-08-30 17:35:40|7053.7|7038.7|7053.5|7038.5|7053.7|7038.7|7053.5|7038.5|1
1725039360000|2024-08-30 17:36:00|7053|7038|7053.5|7038.5|7054|7039|7053|7038|7
1725039370000|2024-08-30 17:36:10|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1725039380000|2024-08-30 17:36:20|7053.5|7038.5|7053.7|7038.7|7053.7|7038.7|7053.5|7038.5|3
1725039400000|2024-08-30 17:36:40|||||||||1
1725039490000|2024-08-30 17:38:10|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1725039500000|2024-08-30 17:38:20|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|2
1725039530000|2024-08-30 17:38:50|7054|7039|7054|7039|7054|7039|7054|7039|1
1725039550000|2024-08-30 17:39:10|7055.5|7040.5|7054.2|7039.2|7055.7|7040.7|7054.2|7039.2|7
1725039580000|2024-08-30 17:39:40|||||||||1
1725039600000|2024-08-30 17:40:00|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|1
1725039620000|2024-08-30 17:40:20|||||||||1
1725039640000|2024-08-30 17:40:40|7054.5|7039.5|7056|7041|7056|7041|7054.5|7039.5|11
1725039650000|2024-08-30 17:40:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|2
1725039660000|2024-08-30 17:41:00|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|1
1725039670000|2024-08-30 17:41:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|4
1725039690000|2024-08-30 17:41:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|1
1725039730000|2024-08-30 17:42:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725039740000|2024-08-30 17:42:20|7054|7039|7054|7039|7054|7039|7054|7039|0
1725039750000|2024-08-30 17:42:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|5
1725039790000|2024-08-30 17:43:10|7055.6|7040.6|7056.5|7041.5|7056.8|7041.8|7055.6|7040.6|5
1725039800000|2024-08-30 17:43:20|7056.3|7041.3|7056|7041|7056.3|7041.3|7056|7041|1
1725039810000|2024-08-30 17:43:30|7055.8|7040.8|7054.8|7039.8|7055.8|7040.8|7054.8|7039.8|1
1725039840000|2024-08-30 17:44:00|7055|7040|7055.5|7040.5|7056|7041|7055|7040|7
1725039850000|2024-08-30 17:44:10|7055.2|7040.2|7057.5|7042.5|7057.5|7042.5|7055.2|7040.2|5
1725039890000|2024-08-30 17:44:50|7057.8|7042.8|7058|7043|7058.2|7043.2|7057.7|7042.7|4
1725039910000|2024-08-30 17:45:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1725039950000|2024-08-30 17:45:50|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|0
1725039960000|2024-08-30 17:46:00|||||||||1
1725039970000|2024-08-30 17:46:10|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|1
1725040000000|2024-08-30 17:46:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|5
1725040020000|2024-08-30 17:47:00|7056|7041|7056|7041|7056|7041|7056|7041|0
1725040030000|2024-08-30 17:47:10|7055.7|7040.7|7056.5|7041.5|7056.5|7041.5|7055.5|7040.5|10
1725040040000|2024-08-30 17:47:20|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1725040060000|2024-08-30 17:47:40|7056.5|7041.5|7056.7|7041.7|7057.2|7042.2|7056.5|7041.5|2
1725040080000|2024-08-30 17:48:00|7057|7042|7057.2|7042.2|7057.2|7042.2|7057|7042|1
1725040090000|2024-08-30 17:48:10|7057|7042|7057|7042|7057|7042|7057|7042|3
1725040100000|2024-08-30 17:48:20|7055.7|7040.7|7055.2|7040.2|7056|7041|7055.2|7040.2|30
1725040110000|2024-08-30 17:48:30|7054.9|7039.9|7052.1|7037.1|7054.9|7039.9|7052.1|7037.1|11
1725040120000|2024-08-30 17:48:40|7052.4|7037.4|7050.6|7035.6|7052.4|7037.4|7050.6|7035.6|2
1725040130000|2024-08-30 17:48:50|7051.2|7036.2|7050.4|7035.4|7051.4|7036.4|7049.1|7034.1|10
1725040140000|2024-08-30 17:49:00|7050.9|7035.9|7051.4|7036.4|7051.9|7036.9|7050.9|7035.9|2
1725040150000|2024-08-30 17:49:10|7051.1|7036.1|7052.4|7037.4|7052.4|7037.4|7051.1|7036.1|10
1725040160000|2024-08-30 17:49:20|7052.9|7037.9|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|0
1725040170000|2024-08-30 17:49:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1725040180000|2024-08-30 17:49:40|7053.6|7038.6|7055.4|7040.4|7055.9|7040.9|7053.6|7038.6|7
1725040190000|2024-08-30 17:49:50|7053.4|7038.4|7054.1|7039.1|7054.1|7039.1|7053.1|7038.1|2
1725040200000|2024-08-30 17:50:00|7053.9|7038.9|7052.4|7037.4|7053.9|7038.9|7052.4|7037.4|6
1725040220000|2024-08-30 17:50:20|7052.7|7037.7|7052.9|7037.9|7052.9|7037.9|7052.7|7037.7|0
1725040230000|2024-08-30 17:50:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7
1725040240000|2024-08-30 17:50:40|||||||||2
1725040250000|2024-08-30 17:50:50|7052.6|7037.6|7049.6|7034.6|7052.6|7037.6|7049.1|7034.1|6
1725040260000|2024-08-30 17:51:00|7050.4|7035.4|7051.6|7036.6|7051.6|7036.6|7050.4|7035.4|2
1725040270000|2024-08-30 17:51:10|7051.9|7036.9|7052.4|7037.4|7052.9|7037.9|7051.9|7036.9|2
1725040290000|2024-08-30 17:51:30|7052.6|7037.6|7052.1|7037.1|7052.6|7037.6|7052.1|7037.1|2
1725040300000|2024-08-30 17:51:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725040310000|2024-08-30 17:51:50|7051.9|7036.9|7049.4|7034.4|7051.9|7036.9|7049.4|7034.4|5
1725040320000|2024-08-30 17:52:00|7050.2|7035.2|7050.9|7035.9|7050.9|7035.9|7050.2|7035.2|1
1725040330000|2024-08-30 17:52:10|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|3
1725040340000|2024-08-30 17:52:20|7049.6|7034.6|7049.4|7034.4|7049.6|7034.6|7049.4|7034.4|0
1725040360000|2024-08-30 17:52:40|7049.6|7034.6|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|8
1725040370000|2024-08-30 17:52:50|7049.9|7034.9|7051.4|7036.4|7051.4|7036.4|7049.9|7034.9|4
1725040380000|2024-08-30 17:53:00|||||||||1
1725040390000|2024-08-30 17:53:10|7051.1|7036.1|7051.4|7036.4|7051.4|7036.4|7051.1|7036.1|3
1725040430000|2024-08-30 17:53:50|7052.1|7037.1|7053.5|7038.5|7053.5|7038.5|7052.1|7037.1|3
1725040440000|2024-08-30 17:54:00|7053.7|7038.7|7053.4|7038.4|7053.7|7038.7|7053.4|7038.4|0
1725040450000|2024-08-30 17:54:10|||||||||2
1725040480000|2024-08-30 17:54:40|||||||||30
1725040490000|2024-08-30 17:54:50|7055|7040|7055|7040|7055|7040|7054.7|7039.7|4
1725040500000|2024-08-30 17:55:00|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|24
1725040510000|2024-08-30 17:55:10|7053.6|7038.6|7052.6|7037.6|7053.6|7038.6|7052.6|7037.6|7
1725040520000|2024-08-30 17:55:20|7052.1|7037.1|7051.6|7036.6|7052.1|7037.1|7051.6|7036.6|4
1725040550000|2024-08-30 17:55:50|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|3
1725040560000|2024-08-30 17:56:00|7052.7|7037.7|7053.4|7038.4|7053.4|7038.4|7052.7|7037.7|2
1725040570000|2024-08-30 17:56:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1725040580000|2024-08-30 17:56:20|7054.7|7039.7|7055.2|7040.2|7055.2|7040.2|7054.7|7039.7|65
1725040610000|2024-08-30 17:56:50|7055.4|7040.4|7055.7|7040.7|7055.7|7040.7|7055.4|7040.4|1
1725040640000|2024-08-30 17:57:20|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|15
1725040650000|2024-08-30 17:57:30|7053.9|7038.9|7054.2|7039.2|7054.2|7039.2|7053.9|7038.9|2
1725040660000|2024-08-30 17:57:40|7057.9|7042.9|7060.7|7045.7|7061|7046|7057.9|7042.9|17
1725040670000|2024-08-30 17:57:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1725040680000|2024-08-30 17:58:00|7059.7|7044.7|7062.2|7047.2|7062.2|7047.2|7058.9|7043.9|4
1725040690000|2024-08-30 17:58:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1725040700000|2024-08-30 17:58:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1725040710000|2024-08-30 17:58:30|7063.9|7048.9|7062.9|7047.9|7063.9|7048.9|7061.9|7046.9|8
1725040730000|2024-08-30 17:58:50|7063.2|7048.2|7063.4|7048.4|7063.4|7048.4|7063.2|7048.2|0
1725040760000|2024-08-30 17:59:20|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1725040770000|2024-08-30 17:59:30|7064.9|7049.9|7066.2|7051.2|7066.2|7051.2|7064.9|7049.9|2
1725040780000|2024-08-30 17:59:40|7065.7|7050.7|7065.9|7050.9|7065.9|7050.9|7065.7|7050.7|7
1725040790000|2024-08-30 17:59:50|7065.7|7050.7|7064.5|7049.5|7065.7|7050.7|7063.7|7048.7|5
1725040800000|2024-08-30 18:00:00|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|1
1725040810000|2024-08-30 18:00:10|7065.7|7050.7|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|2
1725040820000|2024-08-30 18:00:20|7066|7051|7066.2|7051.2|7066.2|7051.2|7066|7051|3
1725040830000|2024-08-30 18:00:30|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|4
1725040840000|2024-08-30 18:00:40|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|2
1725040850000|2024-08-30 18:00:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725040860000|2024-08-30 18:01:00|7067.2|7052.2|7067|7052|7067.2|7052.2|7065.7|7050.7|11
1725040870000|2024-08-30 18:01:10|7069.5|7054.5|7068.7|7053.7|7070.7|7055.7|7066.9|7051.9|26
1725040880000|2024-08-30 18:01:20|7069|7054|7069|7054|7069|7054|7069|7054|1
1725040890000|2024-08-30 18:01:30|7067.2|7052.2|7065.7|7050.7|7067.2|7052.2|7065.7|7050.7|4
1725040910000|2024-08-30 18:01:50|7065.9|7050.9|7067.7|7052.7|7067.7|7052.7|7065.9|7050.9|5
1725040920000|2024-08-30 18:02:00|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|9
1725040930000|2024-08-30 18:02:10|7064.4|7049.4|7065.2|7050.2|7065.2|7050.2|7064.4|7049.4|1
1725040940000|2024-08-30 18:02:20|||||||||6
1725040950000|2024-08-30 18:02:30|7065.5|7050.5|7065.9|7050.9|7066.7|7051.7|7065.5|7050.5|5
1725040960000|2024-08-30 18:02:40|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725040970000|2024-08-30 18:02:50|7065.5|7050.5|7062.4|7047.4|7065.5|7050.5|7062.4|7047.4|8
1725040980000|2024-08-30 18:03:00|7061.9|7046.9|7058.9|7043.9|7061.9|7046.9|7058.9|7043.9|30
1725040990000|2024-08-30 18:03:10|7058.7|7043.7|7061.7|7046.7|7061.7|7046.7|7058.7|7043.7|10
1725041000000|2024-08-30 18:03:20|7062|7047|7062.7|7047.7|7062.7|7047.7|7061.7|7046.7|1
1725041010000|2024-08-30 18:03:30|7063.2|7048.2|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|6
1725041020000|2024-08-30 18:03:40|7064.4|7049.4|7064.9|7049.9|7064.9|7049.9|7063.2|7048.2|5
1725041030000|2024-08-30 18:03:50|7065.2|7050.2|7065.7|7050.7|7066|7051|7064.9|7049.9|11
1725041040000|2024-08-30 18:04:00|7065.4|7050.4|7065.4|7050.4|7065.7|7050.7|7065.4|7050.4|3
1725041050000|2024-08-30 18:04:10|7064.9|7049.9|7064.5|7049.5|7064.9|7049.9|7064.5|7049.5|1
1725041060000|2024-08-30 18:04:20|7064.2|7049.2|7063.5|7048.5|7064.2|7049.2|7063.5|7048.5|4
1725041070000|2024-08-30 18:04:30|||||||||20
1725041090000|2024-08-30 18:04:50|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.2|7047.2|2
1725041100000|2024-08-30 18:05:00|7063|7048|7062.7|7047.7|7063.5|7048.5|7062.7|7047.7|11
1725041110000|2024-08-30 18:05:10|7062.5|7047.5|7064|7049|7064|7049|7062|7047|16
1725041120000|2024-08-30 18:05:20|7064.2|7049.2|7064|7049|7064.2|7049.2|7064|7049|4
1725041130000|2024-08-30 18:05:30|7064.2|7049.2|7066.7|7051.7|7066.7|7051.7|7064.2|7049.2|5
1725041140000|2024-08-30 18:05:40|7067.7|7052.7|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|10
1725041150000|2024-08-30 18:05:50|7067|7052|7067.2|7052.2|7067.2|7052.2|7067|7052|5
1725041160000|2024-08-30 18:06:00|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|1
1725041180000|2024-08-30 18:06:20|7066.5|7051.5|7065|7050|7066.7|7051.7|7065|7050|24
1725041190000|2024-08-30 18:06:30|7064.5|7049.5|7064.2|7049.2|7064.5|7049.5|7064.2|7049.2|2
1725041200000|2024-08-30 18:06:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725041210000|2024-08-30 18:06:50|7065.2|7050.2|7065.2|7050.2|7066.2|7051.2|7065.2|7050.2|11
1725041220000|2024-08-30 18:07:00|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|20
1725041230000|2024-08-30 18:07:10|7065.2|7050.2|7065|7050|7065.2|7050.2|7065|7050|21
1725041240000|2024-08-30 18:07:20|7065.5|7050.5|7065.5|7050.5|7066.5|7051.5|7065.5|7050.5|24
1725041250000|2024-08-30 18:07:30|7065.7|7050.7|7066|7051|7066.7|7051.7|7065.7|7050.7|18
1725041260000|2024-08-30 18:07:40|7065.5|7050.5|7065|7050|7065.5|7050.5|7064.7|7049.7|5
1725041270000|2024-08-30 18:07:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1725041300000|2024-08-30 18:08:20|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|15
1725041310000|2024-08-30 18:08:30|7065.7|7050.7|7064.7|7049.7|7066|7051|7064.7|7049.7|3
1725041320000|2024-08-30 18:08:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725041330000|2024-08-30 18:08:50|7065|7050|7065|7050|7065|7050|7064.7|7049.7|1
1725041340000|2024-08-30 18:09:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|16
1725041350000|2024-08-30 18:09:10|7064.8|7049.8|7064.2|7049.2|7064.8|7049.8|7064.2|7049.2|12
1725041360000|2024-08-30 18:09:20|7064.5|7049.5|7064.3|7049.3|7064.7|7049.7|7064|7049|0
1725041370000|2024-08-30 18:09:30|7064.5|7049.5|7065.2|7050.2|7065.2|7050.2|7064.5|7049.5|6
1725041380000|2024-08-30 18:09:40|||||||||2
1725041390000|2024-08-30 18:09:50|7068|7053|7066.7|7051.7|7068|7053|7066.2|7051.2|45
1725041400000|2024-08-30 18:10:00|7067|7052|7067.5|7052.5|7067.5|7052.5|7066.2|7051.2|14
1725041410000|2024-08-30 18:10:10|7067.2|7052.2|7067|7052|7067.2|7052.2|7066.7|7051.7|2
1725041420000|2024-08-30 18:10:20|7066.7|7051.7|7068|7053|7068|7053|7066.7|7051.7|1
1725041430000|2024-08-30 18:10:30|7067.5|7052.5|7068.2|7053.2|7068.2|7053.2|7067.5|7052.5|15
1725041440000|2024-08-30 18:10:40|7068.3|7053.3|7069|7054|7069|7054|7068|7053|3
1725041450000|2024-08-30 18:10:50|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|2
1725041460000|2024-08-30 18:11:00|7070|7055|7069.5|7054.5|7071.5|7056.5|7069.5|7054.5|16
1725041470000|2024-08-30 18:11:10|7069.7|7054.7|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|22
1725041480000|2024-08-30 18:11:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1725041490000|2024-08-30 18:11:30|7070|7055|7071|7056|7071|7056|7070|7055|7
1725041500000|2024-08-30 18:11:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|2
1725041510000|2024-08-30 18:11:50|7071|7056|7071.2|7056.2|7071.2|7056.2|7071|7056|3
1725041520000|2024-08-30 18:12:00|7071.5|7056.5|7073.3|7058.3|7073.3|7058.3|7071.5|7056.5|10
1725041530000|2024-08-30 18:12:10|7073.8|7058.8|7075.7|7060.7|7076|7061|7073.8|7058.8|33
1725041540000|2024-08-30 18:12:20|7075|7060|7075.7|7060.7|7075.7|7060.7|7075|7060|8
1725041550000|2024-08-30 18:12:30|7076|7061|7077.5|7062.5|7077.5|7062.5|7076|7061|2
1725041560000|2024-08-30 18:12:40|7077.2|7062.2|7072.2|7057.2|7077.2|7062.2|7072.2|7057.2|11
1725041570000|2024-08-30 18:12:50|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072.5|7057.5|12
1725041580000|2024-08-30 18:13:00|7075|7060|7070.4|7055.4|7075|7060|7068.2|7053.2|25
1725041590000|2024-08-30 18:13:10|7069.9|7054.9|7074.7|7059.7|7075|7060|7069.9|7054.9|24
1725041600000|2024-08-30 18:13:20|7074.9|7059.9|7074.2|7059.2|7074.9|7059.9|7074.2|7059.2|18
1725041610000|2024-08-30 18:13:30|7074.7|7059.7|7076.4|7061.4|7076.4|7061.4|7073.7|7058.7|20
1725041620000|2024-08-30 18:13:40|7076.7|7061.7|7077.2|7062.2|7078.2|7063.2|7076.7|7061.7|22
1725041630000|2024-08-30 18:13:50|7077.7|7062.7|7078.2|7063.2|7078.2|7063.2|7077.7|7062.7|45
1725041640000|2024-08-30 18:14:00|7077.4|7062.4|7079.7|7064.7|7080.2|7065.2|7076.7|7061.7|138
1725041650000|2024-08-30 18:14:10|7079.4|7064.4|7082.5|7067.5|7082.5|7067.5|7079|7064|115
1725041660000|2024-08-30 18:14:20|7081.7|7066.7|7082.5|7067.5|7082.5|7067.5|7081.7|7066.7|51
1725041670000|2024-08-30 18:14:30|7081.9|7066.9|7084.5|7069.5|7084.5|7069.5|7081.5|7066.5|124
1725041680000|2024-08-30 18:14:40|7083.7|7068.7|7083|7068|7084|7069|7081.3|7066.3|148
1725041690000|2024-08-30 18:14:50|7083.3|7068.3|7084.3|7069.3|7085.3|7070.3|7083.3|7068.3|129
1725041700000|2024-08-30 18:15:00|7084.5|7069.5|7082.5|7067.5|7084.5|7069.5|7082.3|7067.3|18
1725041710000|2024-08-30 18:15:10|7082.3|7067.3|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|3
1725041720000|2024-08-30 18:15:20|7083|7068|7079.8|7064.8|7083|7068|7079.8|7064.8|30
1725041730000|2024-08-30 18:15:30|7080|7065|7080|7065|7080|7065|7080|7065|1
1725041740000|2024-08-30 18:15:40|7080.3|7065.3|7081|7066|7081.8|7066.8|7080.3|7065.3|5
1725041750000|2024-08-30 18:15:50|7081.3|7066.3|7083.3|7068.3|7083.3|7068.3|7081.3|7066.3|2
1725041760000|2024-08-30 18:16:00|7083|7068|7083|7068|7083|7068|7083|7068|9
1725041770000|2024-08-30 18:16:10|7083.7|7068.7|7083.8|7068.8|7084.8|7069.8|7083.7|7068.7|2
1725041780000|2024-08-30 18:16:20|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|4
1725041790000|2024-08-30 18:16:30|7082.5|7067.5|7083|7068|7083|7068|7082.5|7067.5|5
1725041800000|2024-08-30 18:16:40|7083.5|7068.5|7082.9|7067.9|7084|7069|7082.9|7067.9|3
1725041810000|2024-08-30 18:16:50|7082.5|7067.5|7083.8|7068.8|7083.8|7068.8|7082|7067|5
1725041820000|2024-08-30 18:17:00|7084.8|7069.8|7084.2|7069.2|7084.8|7069.8|7084.2|7069.2|1
1725041830000|2024-08-30 18:17:10|7083.3|7068.3|7083|7068|7083.5|7068.5|7083|7068|3
1725041840000|2024-08-30 18:17:20|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|1
1725041850000|2024-08-30 18:17:30|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|12
1725041860000|2024-08-30 18:17:40|||||||||1
1725041870000|2024-08-30 18:17:50|7081|7066|7080.3|7065.3|7081|7066|7080.3|7065.3|2
1725041880000|2024-08-30 18:18:00|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1725041890000|2024-08-30 18:18:10|7079.5|7064.5|7082.3|7067.3|7082.8|7067.8|7079.3|7064.3|19
1725041900000|2024-08-30 18:18:20|7082|7067|7080.5|7065.5|7082.3|7067.3|7080.5|7065.5|3
1725041910000|2024-08-30 18:18:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1725041920000|2024-08-30 18:18:40|7081|7066|7080.8|7065.8|7081|7066|7080.8|7065.8|1
1725041940000|2024-08-30 18:19:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.5|7066.5|11
1725041950000|2024-08-30 18:19:10|7081.5|7066.5|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|5
1725041960000|2024-08-30 18:19:20|7081.3|7066.3|7080|7065|7081.3|7066.3|7079.5|7064.5|35
1725041970000|2024-08-30 18:19:30|7080.3|7065.3|7077|7062|7080.3|7065.3|7077|7062|41
1725041980000|2024-08-30 18:19:40|7076.8|7061.8|7078.3|7063.3|7078.5|7063.5|7076.8|7061.8|5
1725041990000|2024-08-30 18:19:50|7078.8|7063.8|7080|7065|7080.3|7065.3|7077.3|7062.3|94
1725041670000|2024-08-30 18:14:30|7081.9|7066.9|7084.5|7069.5|7084.5|7069.5|7081.5|7066.5|124
1725041680000|2024-08-30 18:14:40|7083.7|7068.7|7083|7068|7084|7069|7081.3|7066.3|148
1725041690000|2024-08-30 18:14:50|7083.3|7068.3|7084.3|7069.3|7085.3|7070.3|7083.3|7068.3|129
1725041700000|2024-08-30 18:15:00|7084.5|7069.5|7082.5|7067.5|7084.5|7069.5|7082.3|7067.3|18
1725041710000|2024-08-30 18:15:10|7082.3|7067.3|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|3
1725041720000|2024-08-30 18:15:20|7083|7068|7079.8|7064.8|7083|7068|7079.8|7064.8|30
1725041730000|2024-08-30 18:15:30|7080|7065|7080|7065|7080|7065|7080|7065|1
1725041740000|2024-08-30 18:15:40|7080.3|7065.3|7081|7066|7081.8|7066.8|7080.3|7065.3|5
1725041750000|2024-08-30 18:15:50|7081.3|7066.3|7083.3|7068.3|7083.3|7068.3|7081.3|7066.3|2
1725041760000|2024-08-30 18:16:00|7083|7068|7083|7068|7083|7068|7083|7068|9
1725041770000|2024-08-30 18:16:10|7083.7|7068.7|7083.8|7068.8|7084.8|7069.8|7083.7|7068.7|2
1725041780000|2024-08-30 18:16:20|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|4
1725041790000|2024-08-30 18:16:30|7082.5|7067.5|7083|7068|7083|7068|7082.5|7067.5|5
1725041800000|2024-08-30 18:16:40|7083.5|7068.5|7082.9|7067.9|7084|7069|7082.9|7067.9|3
1725041810000|2024-08-30 18:16:50|7082.5|7067.5|7083.8|7068.8|7083.8|7068.8|7082|7067|5
1725041820000|2024-08-30 18:17:00|7084.8|7069.8|7084.2|7069.2|7084.8|7069.8|7084.2|7069.2|1
1725041830000|2024-08-30 18:17:10|7083.3|7068.3|7083|7068|7083.5|7068.5|7083|7068|3
1725041840000|2024-08-30 18:17:20|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|1
1725041850000|2024-08-30 18:17:30|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|12
1725041860000|2024-08-30 18:17:40|||||||||1
1725041870000|2024-08-30 18:17:50|7081|7066|7080.3|7065.3|7081|7066|7080.3|7065.3|2
1725041880000|2024-08-30 18:18:00|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1725041890000|2024-08-30 18:18:10|7079.5|7064.5|7082.3|7067.3|7082.8|7067.8|7079.3|7064.3|19
1725041900000|2024-08-30 18:18:20|7082|7067|7080.5|7065.5|7082.3|7067.3|7080.5|7065.5|3
1725041910000|2024-08-30 18:18:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1725041920000|2024-08-30 18:18:40|7081|7066|7080.8|7065.8|7081|7066|7080.8|7065.8|1
1725041940000|2024-08-30 18:19:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.5|7066.5|11
1725041950000|2024-08-30 18:19:10|7081.5|7066.5|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|5
1725041960000|2024-08-30 18:19:20|7081.3|7066.3|7080|7065|7081.3|7066.3|7079.5|7064.5|35
1725041970000|2024-08-30 18:19:30|7080.3|7065.3|7077|7062|7080.3|7065.3|7077|7062|41
1725041980000|2024-08-30 18:19:40|7076.8|7061.8|7078.3|7063.3|7078.5|7063.5|7076.8|7061.8|5
1725041990000|2024-08-30 18:19:50|7078.8|7063.8|7080|7065|7080.3|7065.3|7077.3|7062.3|94
1725325200000|2024-09-03 01:00:00|7073.2|7058.2|7050.4|7035.4|7073.2|7058.2|7050.4|7035.4|44
1725325210000|2024-09-03 01:00:10|7049.7|7034.7|7047.7|7032.7|7049.7|7034.7|7047.7|7032.7|20
1725325220000|2024-09-03 01:00:20|7047.2|7032.2|7040.4|7025.4|7047.2|7032.2|7040.4|7025.4|8
1725325230000|2024-09-03 01:00:30|7041.2|7026.2|7040.2|7025.2|7041.2|7026.2|7039.7|7024.7|2
1725325240000|2024-09-03 01:00:40|7039.4|7024.4|7039.2|7024.2|7039.4|7024.4|7039.2|7024.2|5
1725325250000|2024-09-03 01:00:50|7040.2|7025.2|7042.7|7027.7|7042.7|7027.7|7040.2|7025.2|7
1725325260000|2024-09-03 01:01:00|7050.7|7035.7|7045.2|7030.2|7050.7|7035.7|7045.2|7030.2|39
1725325270000|2024-09-03 01:01:10|7047.7|7032.7|7046.7|7031.7|7047.7|7032.7|7046.7|7031.7|5
1725325280000|2024-09-03 01:01:20|||||||||2
1725325290000|2024-09-03 01:01:30|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|1
1725325300000|2024-09-03 01:01:40|7046.7|7031.7|7043.2|7028.2|7046.7|7031.7|7043.2|7028.2|5
1725325310000|2024-09-03 01:01:50|7042|7027|7039.4|7024.4|7042|7027|7039.4|7024.4|7
1725325320000|2024-09-03 01:02:00|||||||||1
1725325340000|2024-09-03 01:02:20|7039.1|7024.1|7024.9|7009.9|7039.7|7024.7|7024.9|7009.9|30
1725325350000|2024-09-03 01:02:30|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1725325360000|2024-09-03 01:02:40|7024.2|7009.2|7023.9|7008.9|7024.2|7009.2|7023.9|7008.9|1
1725325380000|2024-09-03 01:03:00|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|5
1725325390000|2024-09-03 01:03:10|||||||||1
1725325410000|2024-09-03 01:03:30|||||||||1
1725325420000|2024-09-03 01:03:40|7023.9|7008.9|7023.6|7008.6|7023.9|7008.9|7023.6|7008.6|4
1725325450000|2024-09-03 01:04:10|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|3
1725325480000|2024-09-03 01:04:40|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|0
1725325490000|2024-09-03 01:04:50|||||||||2
1725325500000|2024-09-03 01:05:00|7023.9|7008.9|7023.6|7008.6|7023.9|7008.9|7023.6|7008.6|2
1725325520000|2024-09-03 01:05:20|7023.1|7008.1|7022.6|7007.6|7023.1|7008.1|7022.6|7007.6|2
1725325530000|2024-09-03 01:05:30|7022.1|7007.1|7020.6|7005.6|7022.1|7007.1|7020.6|7005.6|1
1725325540000|2024-09-03 01:05:40|7020.2|7005.2|7016.1|7001.1|7020.2|7005.2|7016.1|7001.1|8
1725325550000|2024-09-03 01:05:50|7015.1|7000.1|7010.9|6995.9|7015.1|7000.1|7010.9|6995.9|5
1725325560000|2024-09-03 01:06:00|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|2
1725325570000|2024-09-03 01:06:10|7015.4|7000.4|7017.2|7002.2|7017.2|7002.2|7015.2|7000.2|10
1725325580000|2024-09-03 01:06:20|7017.4|7002.4|7016.9|7001.9|7017.7|7002.7|7016.9|7001.9|2
1725325590000|2024-09-03 01:06:30|7017.9|7002.9|7016.4|7001.4|7017.9|7002.9|7016.4|7001.4|1
1725325600000|2024-09-03 01:06:40|7016.1|7001.1|7016.4|7001.4|7017.2|7002.2|7015.9|7000.9|4
1725325620000|2024-09-03 01:07:00|7016.9|7001.9|7015.6|7000.6|7016.9|7001.9|7015.6|7000.6|1
1725325630000|2024-09-03 01:07:10|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|2
1725325640000|2024-09-03 01:07:20|7018.4|7003.4|7016.6|7001.6|7018.4|7003.4|7016.6|7001.6|2
1725325660000|2024-09-03 01:07:40|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|1
1725325670000|2024-09-03 01:07:50|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1725325680000|2024-09-03 01:08:00|7011.6|6996.6|7011.1|6996.1|7011.6|6996.6|7011.1|6996.1|8
1725325690000|2024-09-03 01:08:10|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|0
1725325700000|2024-09-03 01:08:20|7009.4|6994.4|7013.1|6998.1|7013.1|6998.1|7009.1|6994.1|10
1725325710000|2024-09-03 01:08:30|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.2|6997.2|0
1725325730000|2024-09-03 01:08:50|7013.4|6998.4|7011.3|6996.3|7014.2|6999.2|7011.3|6996.3|28
1725325740000|2024-09-03 01:09:00|7009.2|6994.2|7010.7|6995.7|7010.7|6995.7|7009.2|6994.2|1
1725325770000|2024-09-03 01:09:30|7009.2|6994.2|7008.7|6993.7|7009.2|6994.2|7008.7|6993.7|1
1725325790000|2024-09-03 01:09:50|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1725325800000|2024-09-03 01:10:00|7008.9|6993.9|7008.2|6993.2|7008.9|6993.9|7008.2|6993.2|0
1725325820000|2024-09-03 01:10:20|7011.4|6996.4|7012.4|6997.4|7012.7|6997.7|7011.4|6996.4|11
1725325830000|2024-09-03 01:10:30|7012.7|6997.7|7012.9|6997.9|7012.9|6997.9|7012.7|6997.7|0
1725325870000|2024-09-03 01:11:10|7013.2|6998.2|7012.7|6997.7|7013.2|6998.2|7012.7|6997.7|2
1725325890000|2024-09-03 01:11:30|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|1
1725325920000|2024-09-03 01:12:00|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|1
1725326010000|2024-09-03 01:13:30|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1725326030000|2024-09-03 01:13:50|7013.7|6998.7|7016.9|7001.9|7016.9|7001.9|7013.7|6998.7|2
1725326040000|2024-09-03 01:14:00|7017.4|7002.4|7016.9|7001.9|7017.4|7002.4|7016.9|7001.9|0
1725326070000|2024-09-03 01:14:30|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1725326100000|2024-09-03 01:15:00|7020.2|7005.2|7015.7|7000.7|7021.2|7006.2|7015.7|7000.7|7
1725326120000|2024-09-03 01:15:20|7016|7001|7016.2|7001.2|7016.4|7001.4|7015.9|7000.9|1
1725326130000|2024-09-03 01:15:30|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|0
1725326140000|2024-09-03 01:15:40|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1725326160000|2024-09-03 01:16:00|7017.9|7002.9|7017.7|7002.7|7018.4|7003.4|7017.7|7002.7|2
1725326180000|2024-09-03 01:16:20|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1725326200000|2024-09-03 01:16:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1725326210000|2024-09-03 01:16:50|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1725326230000|2024-09-03 01:17:10|7020.7|7005.7|7021.2|7006.2|7021.2|7006.2|7020.7|7005.7|1
1725326260000|2024-09-03 01:17:40|||||||||1
1725326270000|2024-09-03 01:17:50|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|2
1725326280000|2024-09-03 01:18:00|7019.7|7004.7|7019.4|7004.4|7019.7|7004.7|7019.2|7004.2|0
1725326290000|2024-09-03 01:18:10|7019.7|7004.7|7019.7|7004.7|7020.4|7005.4|7019.7|7004.7|1
1725326310000|2024-09-03 01:18:30|7019.9|7004.9|7020.2|7005.2|7020.2|7005.2|7019.9|7004.9|0
1725326340000|2024-09-03 01:19:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1725326350000|2024-09-03 01:19:10|7021.9|7006.9|7022.2|7007.2|7022.2|7007.2|7021.9|7006.9|0
1725326380000|2024-09-03 01:19:40|7023.5|7008.5|7024.7|7009.7|7024.7|7009.7|7023.5|7008.5|0
1725326390000|2024-09-03 01:19:50|7026.2|7011.2|7026.2|7011.2|7026.4|7011.4|7025.7|7010.7|1
1725326400000|2024-09-03 01:20:00|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|1
1725326420000|2024-09-03 01:20:20|7026.9|7011.9|7028.9|7013.9|7028.9|7013.9|7026.4|7011.4|1
1725326450000|2024-09-03 01:20:50|7031.4|7016.4|7031.2|7016.2|7031.4|7016.4|7031.2|7016.2|13
1725326460000|2024-09-03 01:21:00|7030.9|7015.9|7031.7|7016.7|7031.7|7016.7|7030.9|7015.9|1
1725326470000|2024-09-03 01:21:10|7031.4|7016.4|7030.4|7015.4|7031.4|7016.4|7030.4|7015.4|0
1725326480000|2024-09-03 01:21:20|7029.4|7014.4|7030|7015|7030|7015|7029.4|7014.4|1
1725326490000|2024-09-03 01:21:30|7031.4|7016.4|7030.9|7015.9|7031.4|7016.4|7030.9|7015.9|0
1725326520000|2024-09-03 01:22:00|7030.4|7015.4|7031|7016|7031|7016|7030.4|7015.4|1
1725326530000|2024-09-03 01:22:10|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1725326550000|2024-09-03 01:22:30|7029.7|7014.7|7029.4|7014.4|7029.7|7014.7|7029.4|7014.4|0
1725326570000|2024-09-03 01:22:50|||||||||1
1725326620000|2024-09-03 01:23:40|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|0
1725326650000|2024-09-03 01:24:10|7024.9|7009.9|7027.4|7012.4|7027.7|7012.7|7024.4|7009.4|3
1725326670000|2024-09-03 01:24:30|||||||||1
1725326680000|2024-09-03 01:24:40|7027.2|7012.2|7025.4|7010.4|7027.5|7012.5|7025.4|7010.4|2
1725326760000|2024-09-03 01:26:00|7025.7|7010.7|7027.9|7012.9|7027.9|7012.9|7025.7|7010.7|1
1725326770000|2024-09-03 01:26:10|7029.9|7014.9|7027.9|7012.9|7029.9|7014.9|7027.9|7012.9|2
1725326790000|2024-09-03 01:26:30|7027.7|7012.7|7027.4|7012.4|7027.7|7012.7|7027.4|7012.4|0
1725326850000|2024-09-03 01:27:30|7027|7012|7026.2|7011.2|7027|7012|7025.7|7010.7|3
1725326930000|2024-09-03 01:28:50|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|0
1725326950000|2024-09-03 01:29:10|7027.2|7012.2|7029.9|7014.9|7029.9|7014.9|7027.2|7012.2|2
1725327020000|2024-09-03 01:30:20|7029.7|7014.7|7029.5|7014.5|7029.7|7014.7|7029.5|7014.5|1
1725327030000|2024-09-03 01:30:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1725327060000|2024-09-03 01:31:00|7032.2|7017.2|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|7
1725327080000|2024-09-03 01:31:20|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|2
1725327090000|2024-09-03 01:31:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1725327100000|2024-09-03 01:31:40|7035.2|7020.2|7034.7|7019.7|7035.2|7020.2|7034.7|7019.7|3
1725327170000|2024-09-03 01:32:50|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1725327200000|2024-09-03 01:33:20|7034.7|7019.7|7032.2|7017.2|7034.7|7019.7|7032.2|7017.2|1
1725327220000|2024-09-03 01:33:40|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|0
1725327260000|2024-09-03 01:34:20|7030.9|7015.9|7030.7|7015.7|7030.9|7015.9|7030.7|7015.7|0
1725327370000|2024-09-03 01:36:10|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|0
1725327400000|2024-09-03 01:36:40|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|1
1725327420000|2024-09-03 01:37:00|7031.2|7016.2|7024.4|7009.4|7031.2|7016.2|7024.4|7009.4|1
1725327440000|2024-09-03 01:37:20|7023.9|7008.9|7021.7|7006.7|7023.9|7008.9|7021.7|7006.7|1
1725327450000|2024-09-03 01:37:30|7022.7|7007.7|7024|7009|7024|7009|7022.7|7007.7|2
1725327460000|2024-09-03 01:37:40|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1725327520000|2024-09-03 01:38:40|7022.7|7007.7|7022.9|7007.9|7022.9|7007.9|7022.7|7007.7|1
1725327570000|2024-09-03 01:39:30|||||||||1
1725327620000|2024-09-03 01:40:20|7023.2|7008.2|7022.9|7007.9|7023.2|7008.2|7022.9|7007.9|1
1725327630000|2024-09-03 01:40:30|7022|7007|7022|7007|7022|7007|7022|7007|0
1725327640000|2024-09-03 01:40:40|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|0
1725327720000|2024-09-03 01:42:00|7023.2|7008.2|7022.5|7007.5|7023.2|7008.2|7022.5|7007.5|8
1725327730000|2024-09-03 01:42:10|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1725327750000|2024-09-03 01:42:30|7021.4|7006.4|7021|7006|7021.4|7006.4|7021|7006|0
1725327770000|2024-09-03 01:42:50|7020.7|7005.7|7020.2|7005.2|7020.7|7005.7|7020.2|7005.2|4
1725327790000|2024-09-03 01:43:10|7019.7|7004.7|7018.7|7003.7|7019.7|7004.7|7018.4|7003.4|2
1725327800000|2024-09-03 01:43:20|7018.4|7003.4|7016.9|7001.9|7018.7|7003.7|7016.9|7001.9|5
1725327810000|2024-09-03 01:43:30|7016.7|7001.7|7015.2|7000.2|7016.7|7001.7|7014.9|6999.9|2
1725327850000|2024-09-03 01:44:10|7012.4|6997.4|7011.7|6996.7|7012.4|6997.4|7011.7|6996.7|3
1725327870000|2024-09-03 01:44:30|7009.9|6994.9|7012.9|6997.9|7013.2|6998.2|7009.9|6994.9|19
1725327890000|2024-09-03 01:44:50|7013.2|6998.2|7015.2|7000.2|7015.2|7000.2|7013.2|6998.2|4
1725327900000|2024-09-03 01:45:00|7015.5|7000.5|7015.7|7000.7|7015.7|7000.7|7015.5|7000.5|0
1725327910000|2024-09-03 01:45:10|7016|7001|7016|7001|7016|7001|7016|7001|0
1725327920000|2024-09-03 01:45:20|7016.7|7001.7|7017.7|7002.7|7017.7|7002.7|7016.7|7001.7|0
1725327940000|2024-09-03 01:45:40|7017.2|7002.2|7016.9|7001.9|7017.2|7002.2|7016.9|7001.9|9
1725327990000|2024-09-03 01:46:30|7016.2|7001.2|7014.4|6999.4|7016.2|7001.2|7014.4|6999.4|1
1725328020000|2024-09-03 01:47:00|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|0
1725328040000|2024-09-03 01:47:20|7017.9|7002.9|7018.2|7003.2|7018.2|7003.2|7017.9|7002.9|1
1725328050000|2024-09-03 01:47:30|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1725328080000|2024-09-03 01:48:00|7018.2|7003.2|7019.5|7004.5|7019.5|7004.5|7018.2|7003.2|2
1725328090000|2024-09-03 01:48:10|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1725328140000|2024-09-03 01:49:00|7016.8|7001.8|7015|7000|7016.8|7001.8|7015|7000|2
1725328180000|2024-09-03 01:49:40|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1725328200000|2024-09-03 01:50:00|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1725328340000|2024-09-03 01:52:20|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|3
1725328520000|2024-09-03 01:55:20|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1725328540000|2024-09-03 01:55:40|7018|7003|7018|7003|7018|7003|7018|7003|0
1725328920000|2024-09-03 02:02:00|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|1
1725328980000|2024-09-03 02:03:00|7017.7|7002.7|7018.2|7003.2|7018.2|7003.2|7017.7|7002.7|2
1725328990000|2024-09-03 02:03:10|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1725329000000|2024-09-03 02:03:20|7019|7004|7019|7004|7019|7004|7019|7004|0
1725329090000|2024-09-03 02:04:50|7019.8|7004.8|7020|7005|7020|7005|7019.8|7004.8|0
1725329100000|2024-09-03 02:05:00|7019.7|7004.7|7019.7|7004.7|7020|7005|7019.7|7004.7|0
1725329120000|2024-09-03 02:05:20|7020|7005|7020|7005|7020|7005|7020|7005|0
1725329160000|2024-09-03 02:06:00|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1725329180000|2024-09-03 02:06:20|7023.5|7008.5|7023.2|7008.2|7023.5|7008.5|7023.2|7008.2|2
1725329270000|2024-09-03 02:07:50|7024.7|7009.7|7026.7|7011.7|7026.7|7011.7|7024.7|7009.7|1
1725329300000|2024-09-03 02:08:20|7027.2|7012.2|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|3
1725329350000|2024-09-03 02:09:10|7029|7014|7036.7|7021.7|7036.7|7021.7|7029|7014|14
1725329400000|2024-09-03 02:10:00|7037.2|7022.2|7037.2|7022.2|7037.7|7022.7|7037.2|7022.2|0
1725329410000|2024-09-03 02:10:10|7042|7027|7042|7027|7042|7027|7042|7027|13
1725329420000|2024-09-03 02:10:20|7043|7028|7045.5|7030.5|7045.5|7030.5|7043|7028|1
1725329430000|2024-09-03 02:10:30|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.5|7030.5|0
1725329440000|2024-09-03 02:10:40|7047.9|7032.9|7049.2|7034.2|7049.2|7034.2|7047.9|7032.9|51
1725329450000|2024-09-03 02:10:50|7053|7038|7053|7038|7053|7038|7053|7038|4
1725329460000|2024-09-03 02:11:00|7056.7|7041.7|7058.5|7043.5|7058.5|7043.5|7056.7|7041.7|17
1725329470000|2024-09-03 02:11:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1725329480000|2024-09-03 02:11:20|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|5
1725329490000|2024-09-03 02:11:30|7070.7|7055.7|7070.5|7055.5|7070.7|7055.7|7070.2|7055.2|12
1725329500000|2024-09-03 02:11:40|7071|7056|7070.2|7055.2|7071|7056|7070.2|7055.2|17
1725329530000|2024-09-03 02:12:10|7067|7052|7064.7|7049.7|7067|7052|7063.7|7048.7|1
1725329610000|2024-09-03 02:13:30|7058.8|7043.8|7058.5|7043.5|7058.8|7043.8|7058.3|7043.3|3
1725329620000|2024-09-03 02:13:40|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|1
1725329630000|2024-09-03 02:13:50|7051|7036|7051|7036|7051|7036|7051|7036|1
1725329640000|2024-09-03 02:14:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1725329680000|2024-09-03 02:14:40|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1725329690000|2024-09-03 02:14:50|7050.3|7035.3|7051.3|7036.3|7051.3|7036.3|7050.3|7035.3|4
1725329710000|2024-09-03 02:15:10|7050.5|7035.5|7049.8|7034.8|7050.5|7035.5|7049.8|7034.8|0
1725329940000|2024-09-03 02:19:00|7049.3|7034.3|7049|7034|7049.3|7034.3|7049|7034|0
1725329950000|2024-09-03 02:19:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1725330010000|2024-09-03 02:20:10|7048|7033|7047.8|7032.8|7048|7033|7047.8|7032.8|0
1725330030000|2024-09-03 02:20:30|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1725330150000|2024-09-03 02:22:30|7047.3|7032.3|7047|7032|7047.3|7032.3|7046.5|7031.5|0
1725330220000|2024-09-03 02:23:40|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1725330330000|2024-09-03 02:25:30|7047|7032|7047|7032|7047|7032|7047|7032|0
1725330400000|2024-09-03 02:26:40|7045.8|7030.8|7043.7|7028.7|7045.8|7030.8|7043.7|7028.7|1
1725330410000|2024-09-03 02:26:50|7043|7028|7043|7028|7043|7028|7043|7028|0
1725330430000|2024-09-03 02:27:10|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1725330470000|2024-09-03 02:27:50|7042.3|7027.3|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|0
1725330620000|2024-09-03 02:30:20|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1725330740000|2024-09-03 02:32:20|7040|7025|7038.8|7023.8|7040|7025|7038.8|7023.8|0
1725330750000|2024-09-03 02:32:30|7037.8|7022.8|7035.8|7020.8|7037.8|7022.8|7035.8|7020.8|0
1725330800000|2024-09-03 02:33:20|7037.4|7022.4|7038|7023|7038.5|7023.5|7037.4|7022.4|3
1725330890000|2024-09-03 02:34:50|7044.3|7029.3|7044.3|7029.3|7044.8|7029.8|7044.3|7029.3|3
1725330910000|2024-09-03 02:35:10|7044|7029|7043.8|7028.8|7044|7029|7043.8|7028.8|0
1725330940000|2024-09-03 02:35:40|7053.3|7038.3|7053|7038|7053.3|7038.3|7053|7038|2
1725330950000|2024-09-03 02:35:50|7052.8|7037.8|7052.5|7037.5|7052.8|7037.8|7052.5|7037.5|0
1725331090000|2024-09-03 02:38:10|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1725331100000|2024-09-03 02:38:20|7053|7038|7053|7038|7053|7038|7053|7038|0
1725331140000|2024-09-03 02:39:00|7052.8|7037.8|7052.5|7037.5|7052.8|7037.8|7052.5|7037.5|0
1725331250000|2024-09-03 02:40:50|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|2
1725331260000|2024-09-03 02:41:00|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1725331290000|2024-09-03 02:41:30|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1725331320000|2024-09-03 02:42:00|7057|7042|7057.5|7042.5|7057.5|7042.5|7057|7042|0
1725331410000|2024-09-03 02:43:30|7058.5|7043.5|7059|7044|7059|7044|7058.5|7043.5|6
1725331420000|2024-09-03 02:43:40|7059.6|7044.6|7059.3|7044.3|7060.1|7045.1|7058.8|7043.8|1
1725331440000|2024-09-03 02:44:00|7059.6|7044.6|7059.3|7044.3|7059.6|7044.6|7059.3|7044.3|0
1725331480000|2024-09-03 02:44:40|7059.8|7044.8|7059.8|7044.8|7060.3|7045.3|7059.8|7044.8|0
1725331500000|2024-09-03 02:45:00|7060.3|7045.3|7059.3|7044.3|7060.3|7045.3|7059.3|7044.3|2
1725331510000|2024-09-03 02:45:10|7059.8|7044.8|7059.3|7044.3|7059.8|7044.8|7059.3|7044.3|0
1725331650000|2024-09-03 02:47:30|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1725331660000|2024-09-03 02:47:40|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1725331700000|2024-09-03 02:48:20|7060.1|7045.1|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|0
1725331710000|2024-09-03 02:48:30|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1725331730000|2024-09-03 02:48:50|7060.3|7045.3|7058.3|7043.3|7060.3|7045.3|7058.3|7043.3|2
1725331760000|2024-09-03 02:49:20|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1725331780000|2024-09-03 02:49:40|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7057.1|7042.1|0
1725331810000|2024-09-03 02:50:10|7057.6|7042.6|7058.1|7043.1|7058.3|7043.3|7057.6|7042.6|1
1725331820000|2024-09-03 02:50:20|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1725331830000|2024-09-03 02:50:30|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|0
1725331860000|2024-09-03 02:51:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1725331900000|2024-09-03 02:51:40|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1725331910000|2024-09-03 02:51:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1725332000000|2024-09-03 02:53:20|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|1
1725332010000|2024-09-03 02:53:30|7057.6|7042.6|7058.1|7043.1|7058.1|7043.1|7057.6|7042.6|0
1725332080000|2024-09-03 02:54:40|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1725332090000|2024-09-03 02:54:50|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|0
1725332110000|2024-09-03 02:55:10|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1725332120000|2024-09-03 02:55:20|7057.8|7042.8|7057.6|7042.6|7057.8|7042.8|7057.6|7042.6|0
1725332130000|2024-09-03 02:55:30|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1725332140000|2024-09-03 02:55:40|7057.6|7042.6|7057.3|7042.3|7057.6|7042.6|7057.3|7042.3|0
1725332190000|2024-09-03 02:56:30|7056.8|7041.8|7055.8|7040.8|7056.8|7041.8|7055.8|7040.8|10
1725332200000|2024-09-03 02:56:40|7054.8|7039.8|7053.8|7038.8|7054.8|7039.8|7053.8|7038.8|0
1725332230000|2024-09-03 02:57:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725332310000|2024-09-03 02:58:30|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1725332320000|2024-09-03 02:58:40|7051.8|7036.8|7052.1|7037.1|7052.6|7037.6|7051.3|7036.3|2
1725332330000|2024-09-03 02:58:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1725332360000|2024-09-03 02:59:20|7051.6|7036.6|7052.1|7037.1|7052.3|7037.3|7051.6|7036.6|0
1725332370000|2024-09-03 02:59:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1725332380000|2024-09-03 02:59:40|7054.3|7039.3|7054.6|7039.6|7054.6|7039.6|7054.3|7039.3|0
1725332400000|2024-09-03 03:00:00|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1725332410000|2024-09-03 03:00:10|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1725332500000|2024-09-03 03:01:40|7054.5|7039.5|7055.1|7040.1|7055.6|7040.6|7054.5|7039.5|1
1725332540000|2024-09-03 03:02:20|7050.8|7035.8|7050.3|7035.3|7050.8|7035.8|7050.3|7035.3|2
1725332550000|2024-09-03 03:02:30|7048.8|7033.8|7045.8|7030.8|7048.8|7033.8|7045.8|7030.8|2
1725332580000|2024-09-03 03:03:00|7045.5|7030.5|7045.3|7030.3|7045.5|7030.5|7045.3|7030.3|0
1725332630000|2024-09-03 03:03:50|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1725332750000|2024-09-03 03:05:50|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|0
1725332760000|2024-09-03 03:06:00|7043|7028|7042.3|7027.3|7043.1|7028.1|7041.8|7026.8|0
1725332870000|2024-09-03 03:07:50|7041.8|7026.8|7040.8|7025.8|7041.8|7026.8|7040.8|7025.8|0
1725333100000|2024-09-03 03:11:40|7040|7025|7039.3|7024.3|7040|7025|7039.3|7024.3|0
1725333320000|2024-09-03 03:15:20|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|0
1725333460000|2024-09-03 03:17:40|7039.6|7024.6|7039.8|7024.8|7039.8|7024.8|7039.3|7024.3|0
1725333480000|2024-09-03 03:18:00|7039.6|7024.6|7041.3|7026.3|7041.3|7026.3|7039.6|7024.6|0
1725333640000|2024-09-03 03:20:40|7041.6|7026.6|7041.8|7026.8|7042.8|7027.8|7041.6|7026.6|0
1725333660000|2024-09-03 03:21:00|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1725333670000|2024-09-03 03:21:10|7040|7025|7039.3|7024.3|7040|7025|7039.3|7024.3|0
1725333700000|2024-09-03 03:21:40|7039.8|7024.8|7040.8|7025.8|7040.8|7025.8|7039.8|7024.8|0
1725333720000|2024-09-03 03:22:00|7041.3|7026.3|7040.3|7025.3|7041.3|7026.3|7040.3|7025.3|0
1725333750000|2024-09-03 03:22:30|7040.8|7025.8|7041.8|7026.8|7042.8|7027.8|7040.8|7025.8|1
1725333770000|2024-09-03 03:22:50|7042.3|7027.3|7042.8|7027.8|7044.8|7029.8|7042.3|7027.3|0
1725333780000|2024-09-03 03:23:00|7043.6|7028.6|7044.8|7029.8|7044.8|7029.8|7043.6|7028.6|0
1725333790000|2024-09-03 03:23:10|7044|7029|7043.3|7028.3|7044|7029|7043.3|7028.3|0
1725333800000|2024-09-03 03:23:20|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|0
1725333820000|2024-09-03 03:23:40|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1725333840000|2024-09-03 03:24:00|7043.6|7028.6|7043.8|7028.8|7043.8|7028.8|7043.6|7028.6|0
1725333850000|2024-09-03 03:24:10|7042.3|7027.3|7042.8|7027.8|7044.3|7029.3|7042.3|7027.3|1
1725333860000|2024-09-03 03:24:20|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1725333880000|2024-09-03 03:24:40|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1725333890000|2024-09-03 03:24:50|7043.3|7028.3|7042.3|7027.3|7043.3|7028.3|7042.3|7027.3|0
1725333900000|2024-09-03 03:25:00|7042.6|7027.6|7043.1|7028.1|7043.1|7028.1|7042.6|7027.6|0
1725333920000|2024-09-03 03:25:20|7042.8|7027.8|7042.3|7027.3|7042.8|7027.8|7042.3|7027.3|0
1725333930000|2024-09-03 03:25:30|7042.6|7027.6|7043.3|7028.3|7044.1|7029.1|7042.3|7027.3|0
1725333940000|2024-09-03 03:25:40|7042.8|7027.8|7042.6|7027.6|7042.8|7027.8|7042.6|7027.6|0
1725333950000|2024-09-03 03:25:50|7043.1|7028.1|7042.6|7027.6|7043.1|7028.1|7042.6|7027.6|0
1725333990000|2024-09-03 03:26:30|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1725334000000|2024-09-03 03:26:40|7042.8|7027.8|7045.3|7030.3|7045.3|7030.3|7042.8|7027.8|1
1725334010000|2024-09-03 03:26:50|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1725334030000|2024-09-03 03:27:10|7045.6|7030.6|7045.3|7030.3|7045.6|7030.6|7045.3|7030.3|0
1725334050000|2024-09-03 03:27:30|7046.4|7031.4|7047.3|7032.3|7047.3|7032.3|7046.4|7031.4|0
1725334080000|2024-09-03 03:28:00|7046.3|7031.3|7044.8|7029.8|7046.3|7031.3|7044.8|7029.8|1
1725334130000|2024-09-03 03:28:50|7044.3|7029.3|7045.3|7030.3|7045.6|7030.6|7044.3|7029.3|0
1725334140000|2024-09-03 03:29:00|7045.1|7030.1|7045.3|7030.3|7045.3|7030.3|7045.1|7030.1|0
1725334150000|2024-09-03 03:29:10|7044.3|7029.3|7044.8|7029.8|7044.8|7029.8|7044.3|7029.3|0
1725334190000|2024-09-03 03:29:50|7045.3|7030.3|7044.3|7029.3|7045.3|7030.3|7044.3|7029.3|1
1725334200000|2024-09-03 03:30:00|7044.6|7029.6|7043.6|7028.6|7044.6|7029.6|7043.6|7028.6|0
1725334220000|2024-09-03 03:30:20|7043.8|7028.8|7044.8|7029.8|7044.8|7029.8|7043.8|7028.8|0
1725334230000|2024-09-03 03:30:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725334480000|2024-09-03 03:34:40|7044.8|7029.8|7044.6|7029.6|7044.8|7029.8|7044.6|7029.6|0
1725334490000|2024-09-03 03:34:50|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|2
1725334530000|2024-09-03 03:35:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725334550000|2024-09-03 03:35:50|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|2
1725334590000|2024-09-03 03:36:30|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1725334600000|2024-09-03 03:36:40|7052.1|7037.1|7051.8|7036.8|7053.5|7038.5|7051.6|7036.6|5
1725334620000|2024-09-03 03:37:00|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725334660000|2024-09-03 03:37:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1725334720000|2024-09-03 03:38:40|7053.3|7038.3|7054.1|7039.1|7054.1|7039.1|7052.3|7037.3|0
1725334790000|2024-09-03 03:39:50|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725335400000|2024-09-03 03:50:00|7052.8|7037.8|7054.6|7039.6|7054.6|7039.6|7052.8|7037.8|1
1725335520000|2024-09-03 03:52:00|7054.3|7039.3|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335530000|2024-09-03 03:52:10|7054.3|7039.3|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335540000|2024-09-03 03:52:20|7054.6|7039.6|7054.6|7039.6|7054.8|7039.8|7054.6|7039.6|0
1725335550000|2024-09-03 03:52:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.6|7039.6|0
1725335560000|2024-09-03 03:52:40|7054.6|7039.6|7054.8|7039.8|7054.8|7039.8|7054.6|7039.6|0
1725335570000|2024-09-03 03:52:50|7054.6|7039.6|7054.6|7039.6|7054.8|7039.8|7054.6|7039.6|0
1725335580000|2024-09-03 03:53:00|7054.8|7039.8|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|0
1725335590000|2024-09-03 03:53:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|0
1725335600000|2024-09-03 03:53:20|7054.6|7039.6|7054.8|7039.8|7055.1|7040.1|7054.6|7039.6|0
1725335610000|2024-09-03 03:53:30|7055.1|7040.1|7054.8|7039.8|7055.1|7040.1|7054.6|7039.6|0
1725335620000|2024-09-03 03:53:40|7055.1|7040.1|7054.8|7039.8|7055.1|7040.1|7054.6|7039.6|0
1725335630000|2024-09-03 03:53:50|7054.6|7039.6|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|0
1725335640000|2024-09-03 03:54:00|7054.8|7039.8|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|0
1725335650000|2024-09-03 03:54:10|7054.8|7039.8|7054.8|7039.8|7055.1|7040.1|7054.6|7039.6|0
1725335660000|2024-09-03 03:54:20|7054.6|7039.6|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|0
1725335670000|2024-09-03 03:54:30|7054.6|7039.6|7054.8|7039.8|7055.1|7040.1|7054.3|7039.3|0
1725335680000|2024-09-03 03:54:40|7054.3|7039.3|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335690000|2024-09-03 03:54:50|7054.6|7039.6|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335700000|2024-09-03 03:55:00|7054.3|7039.3|7054.6|7039.6|7054.8|7039.8|7054.3|7039.3|0
1725335710000|2024-09-03 03:55:10|7054.8|7039.8|7054.3|7039.3|7054.8|7039.8|7054.3|7039.3|0
1725335720000|2024-09-03 03:55:20|7054.8|7039.8|7054.6|7039.6|7054.8|7039.8|7054.3|7039.3|0
1725335730000|2024-09-03 03:55:30|7054.3|7039.3|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335740000|2024-09-03 03:55:40|7054.3|7039.3|7054.3|7039.3|7054.8|7039.8|7054.3|7039.3|0
1725335750000|2024-09-03 03:55:50|7054.8|7039.8|7054.6|7039.6|7054.8|7039.8|7054.3|7039.3|0
1725335760000|2024-09-03 03:56:00|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335770000|2024-09-03 03:56:10|7054.6|7039.6|7054.6|7039.6|7054.8|7039.8|7054.3|7039.3|0
1725335780000|2024-09-03 03:56:20|7054.8|7039.8|7054.6|7039.6|7054.8|7039.8|7054.3|7039.3|0
1725335790000|2024-09-03 03:56:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|0
1725335800000|2024-09-03 03:56:40|7054.3|7039.3|7053.3|7038.3|7054.8|7039.8|7053.3|7038.3|0
1725335850000|2024-09-03 03:57:30|7053.6|7038.6|7050.8|7035.8|7053.6|7038.6|7050.8|7035.8|2
1725335880000|2024-09-03 03:58:00|7049.3|7034.3|7048.8|7033.8|7049.3|7034.3|7048.8|7033.8|0
1725335910000|2024-09-03 03:58:30|7048.3|7033.3|7049.3|7034.3|7049.8|7034.8|7048.3|7033.3|1
1725335980000|2024-09-03 03:59:40|7049.6|7034.6|7049.8|7034.8|7049.8|7034.8|7049.6|7034.6|0
1725336050000|2024-09-03 04:00:50|7051.4|7036.4|7052.6|7037.6|7052.6|7037.6|7051.4|7036.4|0
1725336060000|2024-09-03 04:01:00|7052.8|7037.8|7050.8|7035.8|7052.8|7037.8|7050.8|7035.8|2
1725336070000|2024-09-03 04:01:10|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.1|7034.1|1
1725336080000|2024-09-03 04:01:20|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1725336150000|2024-09-03 04:02:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1725336180000|2024-09-03 04:03:00|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|1
1725336190000|2024-09-03 04:03:10|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725336290000|2024-09-03 04:04:50|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725336380000|2024-09-03 04:06:20|7046.8|7031.8|7046.6|7031.6|7046.8|7031.8|7046.1|7031.1|0
1725336530000|2024-09-03 04:08:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1725336590000|2024-09-03 04:09:50|7044.4|7029.4|7043.6|7028.6|7044.4|7029.4|7043.6|7028.6|0
1725336630000|2024-09-03 04:10:30|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1725336640000|2024-09-03 04:10:40|7041.6|7026.6|7039.3|7024.3|7041.6|7026.6|7039.3|7024.3|1
1725336650000|2024-09-03 04:10:50|7037.9|7022.9|7033.6|7018.6|7037.9|7022.9|7033.6|7018.6|2
1725336660000|2024-09-03 04:11:00|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1725336740000|2024-09-03 04:12:20|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|0
1725336770000|2024-09-03 04:12:50|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1725336800000|2024-09-03 04:13:20|7030.8|7015.8|7029.6|7014.6|7031.1|7016.1|7029.6|7014.6|1
1725336810000|2024-09-03 04:13:30|7030.6|7015.6|7033.9|7018.9|7033.9|7018.9|7030.6|7015.6|2
1725336820000|2024-09-03 04:13:40|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1725336870000|2024-09-03 04:14:30|7034.4|7019.4|7034.6|7019.6|7034.6|7019.6|7034.4|7019.4|0
1725336880000|2024-09-03 04:14:40|7034.3|7019.3|7034.1|7019.1|7034.3|7019.3|7034.1|7019.1|0
1725337150000|2024-09-03 04:19:10|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1725337230000|2024-09-03 04:20:30|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|1
1725337240000|2024-09-03 04:20:40|7038.6|7023.6|7041.1|7026.1|7041.1|7026.1|7038.6|7023.6|1
1725337260000|2024-09-03 04:21:00|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1725337600000|2024-09-03 04:26:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1725337670000|2024-09-03 04:27:50|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1725337740000|2024-09-03 04:29:00|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1725337770000|2024-09-03 04:29:30|7043.1|7028.1|7041.9|7026.9|7043.1|7028.1|7041.9|7026.9|0
1725337860000|2024-09-03 04:31:00|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1725337990000|2024-09-03 04:33:10|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1725338340000|2024-09-03 04:39:00|7041.6|7026.6|7041.3|7026.3|7041.6|7026.6|7041.3|7026.3|0
1725338520000|2024-09-03 04:42:00|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|1
1725338610000|2024-09-03 04:43:30|7041.6|7026.6|7041.3|7026.3|7041.6|7026.6|7041.3|7026.3|0
1725338670000|2024-09-03 04:44:30|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|3
1725338680000|2024-09-03 04:44:40|7041.6|7026.6|7044.4|7029.4|7044.4|7029.4|7041.6|7026.6|2
1725338690000|2024-09-03 04:44:50|7045.1|7030.1|7044.1|7029.1|7045.1|7030.1|7044.1|7029.1|0
1725338740000|2024-09-03 04:45:40|7045.3|7030.3|7047.1|7032.1|7047.1|7032.1|7045.3|7030.3|0
1725338760000|2024-09-03 04:46:00|7047.3|7032.3|7046.6|7031.6|7047.3|7032.3|7046.6|7031.6|0
1725338770000|2024-09-03 04:46:10|7047.6|7032.6|7048.6|7033.6|7048.6|7033.6|7047.6|7032.6|0
1725338790000|2024-09-03 04:46:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1725338990000|2024-09-03 04:49:50|7050.1|7035.1|7049.6|7034.6|7050.3|7035.3|7049.3|7034.3|2
1725339040000|2024-09-03 04:50:40|7049.8|7034.8|7049.6|7034.6|7050.1|7035.1|7049.6|7034.6|2
1725339060000|2024-09-03 04:51:00|7050.1|7035.1|7052.6|7037.6|7052.6|7037.6|7050.1|7035.1|0
1725339120000|2024-09-03 04:52:00|7050.1|7035.1|7049.1|7034.1|7050.1|7035.1|7049.1|7034.1|1
1725339140000|2024-09-03 04:52:20|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|2
1725339150000|2024-09-03 04:52:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725339160000|2024-09-03 04:52:40|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|0
1725339200000|2024-09-03 04:53:20|7049.9|7034.9|7050.1|7035.1|7050.1|7035.1|7049.9|7034.9|1
1725339220000|2024-09-03 04:53:40|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725339250000|2024-09-03 04:54:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1725339260000|2024-09-03 04:54:20|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|3
1725339270000|2024-09-03 04:54:30|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|0
1725339300000|2024-09-03 04:55:00|7050.4|7035.4|7050.1|7035.1|7050.4|7035.4|7050.1|7035.1|0
1725339360000|2024-09-03 04:56:00|7049.9|7034.9|7049.6|7034.6|7049.9|7034.9|7049.6|7034.6|0
1725339450000|2024-09-03 04:57:30|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1725339470000|2024-09-03 04:57:50|7050.4|7035.4|7050.6|7035.6|7050.6|7035.6|7050.4|7035.4|0
1725339590000|2024-09-03 04:59:50|7053.1|7038.1|7053.4|7038.4|7053.4|7038.4|7053.1|7038.1|2
1725339600000|2024-09-03 05:00:00|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1725339610000|2024-09-03 05:00:10|7053.9|7038.9|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1725339620000|2024-09-03 05:00:20|7053.6|7038.6|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1725339630000|2024-09-03 05:00:30|7054.8|7039.8|7055.1|7040.1|7055.1|7040.1|7054.8|7039.8|2
1725339640000|2024-09-03 05:00:40|7054.9|7039.9|7053.1|7038.1|7054.9|7039.9|7052.6|7037.6|1
1725339660000|2024-09-03 05:01:00|7052.9|7037.9|7052.6|7037.6|7052.9|7037.9|7052.6|7037.6|0
1725339680000|2024-09-03 05:01:20|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|2
1725339740000|2024-09-03 05:02:20|7052.4|7037.4|7052.6|7037.6|7052.6|7037.6|7052.4|7037.4|0
1725339750000|2024-09-03 05:02:30|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725339830000|2024-09-03 05:03:50|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1725339850000|2024-09-03 05:04:10|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725340030000|2024-09-03 05:07:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1725340060000|2024-09-03 05:07:40|7052.9|7037.9|7053.1|7038.1|7053.1|7038.1|7052.9|7037.9|0
1725340200000|2024-09-03 05:10:00|7052.9|7037.9|7052.4|7037.4|7052.9|7037.9|7052.4|7037.4|0
1725340370000|2024-09-03 05:12:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725340750000|2024-09-03 05:19:10|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725340840000|2024-09-03 05:20:40|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1725340860000|2024-09-03 05:21:00|7051.9|7036.9|7050.6|7035.6|7051.9|7036.9|7050.6|7035.6|0
1725340900000|2024-09-03 05:21:40|7049.9|7034.9|7046.9|7031.9|7049.9|7034.9|7046.9|7031.9|3
1725340910000|2024-09-03 05:21:50|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1725340920000|2024-09-03 05:22:00|7044.4|7029.4|7041.6|7026.6|7044.4|7029.4|7041.6|7026.6|3
1725340980000|2024-09-03 05:23:00|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|1
1725341000000|2024-09-03 05:23:20|7042.4|7027.4|7042.6|7027.6|7042.6|7027.6|7042.4|7027.4|1
1725341180000|2024-09-03 05:26:20|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1725341340000|2024-09-03 05:29:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1725341400000|2024-09-03 05:30:00|7041.9|7026.9|7041.6|7026.6|7042.4|7027.4|7041.1|7026.1|1
1725341420000|2024-09-03 05:30:20|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|2
1725341430000|2024-09-03 05:30:30|7043.4|7028.4|7044.7|7029.7|7044.7|7029.7|7043.4|7028.4|1
1725341440000|2024-09-03 05:30:40|7045.1|7030.1|7045.4|7030.4|7045.4|7030.4|7044.9|7029.9|0
1725341480000|2024-09-03 05:31:20|7045.1|7030.1|7044.4|7029.4|7045.4|7030.4|7044.4|7029.4|0
1725341490000|2024-09-03 05:31:30|7044.1|7029.1|7043.9|7028.9|7044.1|7029.1|7043.9|7028.9|0
1725341500000|2024-09-03 05:31:40|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1725341510000|2024-09-03 05:31:50|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1725341520000|2024-09-03 05:32:00|7043.1|7028.1|7042.6|7027.6|7043.1|7028.1|7042.6|7027.6|0
1725341530000|2024-09-03 05:32:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1725341540000|2024-09-03 05:32:20|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1725341550000|2024-09-03 05:32:30|7042.9|7027.9|7042.1|7027.1|7042.9|7027.9|7042.1|7027.1|0
1725341560000|2024-09-03 05:32:40|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1725341570000|2024-09-03 05:32:50|7041.4|7026.4|7041.9|7026.9|7041.9|7026.9|7041.4|7026.4|0
1725341590000|2024-09-03 05:33:10|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|1
1725341600000|2024-09-03 05:33:20|7045.4|7030.4|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|0
1725341610000|2024-09-03 05:33:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1725341620000|2024-09-03 05:33:40|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1725341660000|2024-09-03 05:34:20|7048.9|7033.9|7048.7|7033.7|7048.9|7033.9|7048.4|7033.4|2
1725341670000|2024-09-03 05:34:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725341760000|2024-09-03 05:36:00|7048.4|7033.4|7049.4|7034.4|7049.4|7034.4|7048.4|7033.4|0
1725341790000|2024-09-03 05:36:30|7048.9|7033.9|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|0
1725341880000|2024-09-03 05:38:00|7050.8|7035.8|7052.4|7037.4|7052.4|7037.4|7050.8|7035.8|2
1725341950000|2024-09-03 05:39:10|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725341970000|2024-09-03 05:39:30|7050.9|7035.9|7051.4|7036.4|7051.4|7036.4|7050.9|7035.9|0
1725341980000|2024-09-03 05:39:40|7050.9|7035.9|7049.7|7034.7|7050.9|7035.9|7049.4|7034.4|0
1725341990000|2024-09-03 05:39:50|7049.4|7034.4|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725342000000|2024-09-03 05:40:00|7049.9|7034.9|7049.7|7034.7|7049.9|7034.9|7049.4|7034.4|0
1725342010000|2024-09-03 05:40:10|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1725342030000|2024-09-03 05:40:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.4|7035.4|0
1725342090000|2024-09-03 05:41:30|7051.4|7036.4|7053.4|7038.4|7053.4|7038.4|7051.4|7036.4|1
1725342170000|2024-09-03 05:42:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1725342190000|2024-09-03 05:43:10|7053.4|7038.4|7052.9|7037.9|7053.4|7038.4|7052.9|7037.9|0
1725342200000|2024-09-03 05:43:20|7053.2|7038.2|7053.4|7038.4|7053.4|7038.4|7053.2|7038.2|0
1725342250000|2024-09-03 05:44:10|7052.9|7037.9|7050.2|7035.2|7052.9|7037.9|7049.9|7034.9|0
1725342270000|2024-09-03 05:44:30|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1725342280000|2024-09-03 05:44:40|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1725342290000|2024-09-03 05:44:50|7052.4|7037.4|7051.4|7036.4|7052.4|7037.4|7050.9|7035.9|1
1725342300000|2024-09-03 05:45:00|7051.2|7036.2|7051.2|7036.2|7051.4|7036.4|7050.9|7035.9|0
1725342310000|2024-09-03 05:45:10|7050.9|7035.9|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|0
1725342340000|2024-09-03 05:45:40|7051.2|7036.2|7051.4|7036.4|7051.4|7036.4|7051.2|7036.2|0
1725342400000|2024-09-03 05:46:40|7052.2|7037.2|7052.9|7037.9|7052.9|7037.9|7052.2|7037.2|0
1725342410000|2024-09-03 05:46:50|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1725342430000|2024-09-03 05:47:10|7052.2|7037.2|7051.9|7036.9|7052.2|7037.2|7051.9|7036.9|0
1725342460000|2024-09-03 05:47:40|7052.2|7037.2|7052.2|7037.2|7052.4|7037.4|7052.2|7037.2|0
1725342480000|2024-09-03 05:48:00|7051.9|7036.9|7051.4|7036.4|7051.9|7036.9|7050.9|7035.9|0
1725342490000|2024-09-03 05:48:10|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1725342500000|2024-09-03 05:48:20|7050.9|7035.9|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|0
1725342510000|2024-09-03 05:48:30|7051.2|7036.2|7051.4|7036.4|7051.4|7036.4|7051.2|7036.2|0
1725342570000|2024-09-03 05:49:30|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725342590000|2024-09-03 05:49:50|7050.9|7035.9|7050.7|7035.7|7051.4|7036.4|7050.7|7035.7|0
1725342600000|2024-09-03 05:50:00|7050.4|7035.4|7050.4|7035.4|7050.9|7035.9|7050.4|7035.4|0
1725342610000|2024-09-03 05:50:10|7050.7|7035.7|7050.4|7035.4|7050.9|7035.9|7050.4|7035.4|0
1725342630000|2024-09-03 05:50:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1725342740000|2024-09-03 05:52:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1725342780000|2024-09-03 05:53:00|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7053.9|7038.9|4
1725342800000|2024-09-03 05:53:20|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7054.9|7039.9|0
1725342810000|2024-09-03 05:53:30|7054.9|7039.9|7054.9|7039.9|7055.4|7040.4|7054.9|7039.9|0
1725342820000|2024-09-03 05:53:40|7054.4|7039.4|7054.4|7039.4|7054.7|7039.7|7054.4|7039.4|0
1725342830000|2024-09-03 05:53:50|7053.9|7038.9|7052.4|7037.4|7053.9|7038.9|7052.4|7037.4|0
1725342850000|2024-09-03 05:54:10|7052.2|7037.2|7051.9|7036.9|7052.2|7037.2|7051.9|7036.9|0
1725342880000|2024-09-03 05:54:40|7051.7|7036.7|7051.4|7036.4|7051.7|7036.7|7051.4|7036.4|0
1725342890000|2024-09-03 05:54:50|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725342900000|2024-09-03 05:55:00|7051.7|7036.7|7051.4|7036.4|7051.7|7036.7|7051.4|7036.4|0
1725342940000|2024-09-03 05:55:40|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1725342950000|2024-09-03 05:55:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1725342960000|2024-09-03 05:56:00|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1725342980000|2024-09-03 05:56:20|7049.9|7034.9|7049.4|7034.4|7049.9|7034.9|7048.9|7033.9|0
1725342990000|2024-09-03 05:56:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1725343020000|2024-09-03 05:57:00|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|1
1725343040000|2024-09-03 05:57:20|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|2
1725343050000|2024-09-03 05:57:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725343070000|2024-09-03 05:57:50|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1725343080000|2024-09-03 05:58:00|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|0
1725343130000|2024-09-03 05:58:50|7047.9|7032.9|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|0
1725343140000|2024-09-03 05:59:00|7048.2|7033.2|7047.7|7032.7|7048.2|7033.2|7047.7|7032.7|3
1725343150000|2024-09-03 05:59:10|7048.4|7033.4|7048.2|7033.2|7048.7|7033.7|7048.2|7033.2|0
1725343190000|2024-09-03 05:59:50|7047.7|7032.7|7047.7|7032.7|7047.9|7032.9|7047.7|7032.7|0
1725343200000|2024-09-03 06:00:00|7045.9|7030.9|7047.2|7032.2|7047.7|7032.7|7045.9|7030.9|8
1725343210000|2024-09-03 06:00:10|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1725343220000|2024-09-03 06:00:20|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7049.2|7034.2|1
1725343230000|2024-09-03 06:00:30|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7049.2|7034.2|0
1725343240000|2024-09-03 06:00:40|7050.2|7035.2|7050.9|7035.9|7050.9|7035.9|7050.2|7035.2|1
1725343250000|2024-09-03 06:00:50|7051|7036|7052.4|7037.4|7052.7|7037.7|7051|7036|0
1725343260000|2024-09-03 06:01:00|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7051.9|7036.9|0
1725343270000|2024-09-03 06:01:10|7051.4|7036.4|7052.2|7037.2|7052.2|7037.2|7051.4|7036.4|0
1725343310000|2024-09-03 06:01:50|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725343320000|2024-09-03 06:02:00|7051.4|7036.4|7050.4|7035.4|7051.4|7036.4|7050.4|7035.4|0
1725343330000|2024-09-03 06:02:10|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1725343350000|2024-09-03 06:02:30|7050.2|7035.2|7049.9|7034.9|7050.4|7035.4|7049.9|7034.9|0
1725343360000|2024-09-03 06:02:40|7049.7|7034.7|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725343370000|2024-09-03 06:02:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725343420000|2024-09-03 06:03:40|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1725343440000|2024-09-03 06:04:00|7048.7|7033.7|7047.7|7032.7|7048.7|7033.7|7047.7|7032.7|1
1725343450000|2024-09-03 06:04:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1725343500000|2024-09-03 06:05:00|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|2
1725343510000|2024-09-03 06:05:10|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1725343530000|2024-09-03 06:05:30|7049.4|7034.4|7048.7|7033.7|7051.4|7036.4|7048.7|7033.7|2
1725343610000|2024-09-03 06:06:50|7049.9|7034.9|7049.4|7034.4|7049.9|7034.9|7049.4|7034.4|0
1725343630000|2024-09-03 06:07:10|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1725343770000|2024-09-03 06:09:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.2|7034.2|0
1725343780000|2024-09-03 06:09:40|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1725343820000|2024-09-03 06:10:20|7051.9|7036.9|7052.9|7037.9|7052.9|7037.9|7051.9|7036.9|4
1725343870000|2024-09-03 06:11:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052|7037|3
1725343880000|2024-09-03 06:11:20|7052|7037|7051.2|7036.2|7052.4|7037.4|7049.9|7034.9|11
1725343890000|2024-09-03 06:11:30|7051.9|7036.9|7045.4|7030.4|7051.9|7036.9|7045.4|7030.4|6
1725343920000|2024-09-03 06:12:00|7045.2|7030.2|7044.9|7029.9|7045.2|7030.2|7044.9|7029.9|0
1725343930000|2024-09-03 06:12:10|7045.4|7030.4|7047.5|7032.5|7047.5|7032.5|7045.4|7030.4|1
1725343950000|2024-09-03 06:12:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725343960000|2024-09-03 06:12:40|7048|7033|7048|7033|7048|7033|7048|7033|0
1725343980000|2024-09-03 06:13:00|7048.2|7033.2|7051.2|7036.2|7051.7|7036.7|7048.2|7033.2|0
1725343990000|2024-09-03 06:13:10|7050.5|7035.5|7051|7036|7051|7036|7050.5|7035.5|0
1725344010000|2024-09-03 06:13:30|7050.4|7035.4|7050.2|7035.2|7050.4|7035.4|7050.2|7035.2|0
1725344040000|2024-09-03 06:14:00|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1725344050000|2024-09-03 06:14:10|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1725344060000|2024-09-03 06:14:20|7051.2|7036.2|7055.5|7040.5|7055.5|7040.5|7051.2|7036.2|1
1725344070000|2024-09-03 06:14:30|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1725344100000|2024-09-03 06:15:00|7056|7041|7058.5|7043.5|7058.7|7043.7|7056|7041|2
1725344120000|2024-09-03 06:15:20|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|0
1725344150000|2024-09-03 06:15:50|7059|7044|7059|7044|7059|7044|7058.5|7043.5|0
1725344180000|2024-09-03 06:16:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725344190000|2024-09-03 06:16:30|7059|7044|7059|7044|7059|7044|7059|7044|0
1725344200000|2024-09-03 06:16:40|7058.2|7043.2|7058.7|7043.7|7059|7044|7058.2|7043.2|0
1725344240000|2024-09-03 06:17:20|7059|7044|7059|7044|7059|7044|7059|7044|1
1725344280000|2024-09-03 06:18:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725344320000|2024-09-03 06:18:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1725344330000|2024-09-03 06:18:50|7060.2|7045.2|7060|7045|7060.2|7045.2|7060|7045|0
1725344360000|2024-09-03 06:19:20|7060.2|7045.2|7060|7045|7060.5|7045.5|7060|7045|0
1725344400000|2024-09-03 06:20:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1725344410000|2024-09-03 06:20:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1725344440000|2024-09-03 06:20:40|7060.2|7045.2|7059.7|7044.7|7060.5|7045.5|7059.5|7044.5|0
1725344450000|2024-09-03 06:20:50|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1725344460000|2024-09-03 06:21:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1725344470000|2024-09-03 06:21:10|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1725344480000|2024-09-03 06:21:20|7057.7|7042.7|7057.5|7042.5|7057.7|7042.7|7057.5|7042.5|0
1725344510000|2024-09-03 06:21:50|7058|7043|7057.7|7042.7|7058|7043|7057.7|7042.7|0
1725344550000|2024-09-03 06:22:30|7058|7043|7057|7042|7058|7043|7057|7042|0
1725344570000|2024-09-03 06:22:50|7056.7|7041.7|7056.5|7041.5|7056.7|7041.7|7056.5|7041.5|0
1725344590000|2024-09-03 06:23:10|7056.7|7041.7|7056.5|7041.5|7057|7042|7056.5|7041.5|0
1725344600000|2024-09-03 06:23:20|7057|7042|7057|7042|7057|7042|7056.5|7041.5|0
1725344610000|2024-09-03 06:23:30|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1725344670000|2024-09-03 06:24:30|7056.2|7041.2|7056|7041|7056.2|7041.2|7055.7|7040.7|0
1725344680000|2024-09-03 06:24:40|7055.5|7040.5|7056|7041|7056|7041|7055.5|7040.5|0
1725344690000|2024-09-03 06:24:50|7056.4|7041.4|7056.5|7041.5|7057|7042|7056.4|7041.4|3
1725344710000|2024-09-03 06:25:10|7056.2|7041.2|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1725344720000|2024-09-03 06:25:20|7056.2|7041.2|7055.5|7040.5|7056.5|7041.5|7055.5|7040.5|0
1725344730000|2024-09-03 06:25:30|7055|7040|7055|7040|7055|7040|7055|7040|0
1725344740000|2024-09-03 06:25:40|7055.2|7040.2|7054.2|7039.2|7055.2|7040.2|7054.2|7039.2|4
1725344750000|2024-09-03 06:25:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|2
1725344760000|2024-09-03 06:26:00|7055.2|7040.2|7055.4|7040.4|7055.4|7040.4|7055.2|7040.2|0
1725344770000|2024-09-03 06:26:10|7055.7|7040.7|7056.7|7041.7|7057|7042|7055.7|7040.7|7
1725344790000|2024-09-03 06:26:30|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|2
1725344800000|2024-09-03 06:26:40|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1725344860000|2024-09-03 06:27:40|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1725344870000|2024-09-03 06:27:50|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|1
1725344880000|2024-09-03 06:28:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1725344910000|2024-09-03 06:28:30|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|2
1725344920000|2024-09-03 06:28:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725344930000|2024-09-03 06:28:50|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1725344980000|2024-09-03 06:29:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725345070000|2024-09-03 06:31:10|7059.2|7044.2|7059.4|7044.4|7059.4|7044.4|7058.7|7043.7|1
1725345110000|2024-09-03 06:31:50|7058.9|7043.9|7059.4|7044.4|7059.4|7044.4|7058.9|7043.9|0
1725345170000|2024-09-03 06:32:50|7059.2|7044.2|7059.2|7044.2|7059.4|7044.4|7058.9|7043.9|0
1725345180000|2024-09-03 06:33:00|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725345200000|2024-09-03 06:33:20|7058.9|7043.9|7059.2|7044.2|7059.4|7044.4|7058.9|7043.9|0
1725345210000|2024-09-03 06:33:30|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1725345230000|2024-09-03 06:33:50|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1725345240000|2024-09-03 06:34:00|7059.2|7044.2|7058.9|7043.9|7059.2|7044.2|7058.9|7043.9|0
1725345280000|2024-09-03 06:34:40|7059.4|7044.4|7061|7046|7061|7046|7058.7|7043.7|9
1725345290000|2024-09-03 06:34:50|7060.7|7045.7|7063|7048|7063.5|7048.5|7060.7|7045.7|8
1725345300000|2024-09-03 06:35:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|2
1725345310000|2024-09-03 06:35:10|7062.2|7047.2|7062|7047|7062.2|7047.2|7062|7047|0
1725345360000|2024-09-03 06:36:00|7061.7|7046.7|7061.5|7046.5|7061.7|7046.7|7061.5|7046.5|0
1725345370000|2024-09-03 06:36:10|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|0
1725345420000|2024-09-03 06:37:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1725345430000|2024-09-03 06:37:10|7061.2|7046.2|7061.5|7046.5|7061.5|7046.5|7060.7|7045.7|2
1725345450000|2024-09-03 06:37:30|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1725345470000|2024-09-03 06:37:50|7061.2|7046.2|7060.7|7045.7|7062.2|7047.2|7060.7|7045.7|7
1725345490000|2024-09-03 06:38:10|7059.2|7044.2|7055.7|7040.7|7059.2|7044.2|7055.7|7040.7|3
1725345510000|2024-09-03 06:38:30|7055.5|7040.5|7053.5|7038.5|7055.5|7040.5|7053.2|7038.2|2
1725345520000|2024-09-03 06:38:40|7055|7040|7055|7040|7055|7040|7055|7040|1
1725345530000|2024-09-03 06:38:50|7054.7|7039.7|7056.7|7041.7|7056.7|7041.7|7054.2|7039.2|3
1725345540000|2024-09-03 06:39:00|7056|7041|7056|7041|7056|7041|7056|7041|0
1725345550000|2024-09-03 06:39:10|7056.5|7041.5|7056|7041|7056.5|7041.5|7056|7041|0
1725345610000|2024-09-03 06:40:10|7057.5|7042.5|7056.7|7041.7|7057.5|7042.5|7056.7|7041.7|1
1725345620000|2024-09-03 06:40:20|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1725345630000|2024-09-03 06:40:30|7057.7|7042.7|7059.5|7044.5|7059.5|7044.5|7057.7|7042.7|3
1725345650000|2024-09-03 06:40:50|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|0
1725345660000|2024-09-03 06:41:00|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|0
1725345670000|2024-09-03 06:41:10|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|0
1725345680000|2024-09-03 06:41:20|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|0
1725345700000|2024-09-03 06:41:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725345760000|2024-09-03 06:42:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1725345780000|2024-09-03 06:43:00|7059.2|7044.2|7059|7044|7059.2|7044.2|7059|7044|0
1725345790000|2024-09-03 06:43:10|7059.5|7044.5|7061|7046|7061.2|7046.2|7059.5|7044.5|3
1725345810000|2024-09-03 06:43:30|7062.5|7047.5|7064|7049|7065|7050|7062.5|7047.5|9
1725345820000|2024-09-03 06:43:40|7063|7048|7063|7048|7063|7048|7063|7048|0
1725345830000|2024-09-03 06:43:50|7064|7049|7064|7049|7064|7049|7063.2|7048.2|1
1725345860000|2024-09-03 06:44:20|7063|7048|7063|7048|7063|7048|7063|7048|0
1725345980000|2024-09-03 06:46:20|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|6
1725346000000|2024-09-03 06:46:40|7061.2|7046.2|7060.5|7045.5|7061.2|7046.2|7060.5|7045.5|0
1725346020000|2024-09-03 06:47:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1725346090000|2024-09-03 06:48:10|7060.2|7045.2|7059.7|7044.7|7060.2|7045.2|7059.7|7044.7|0
1725346100000|2024-09-03 06:48:20|7060|7045|7060|7045|7060|7045|7059.7|7044.7|0
1725346120000|2024-09-03 06:48:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725346130000|2024-09-03 06:48:50|7060.7|7045.7|7061.5|7046.5|7061.5|7046.5|7060.7|7045.7|1
1725346150000|2024-09-03 06:49:10|7062.2|7047.2|7063.5|7048.5|7064|7049|7062.2|7047.2|1
1725346170000|2024-09-03 06:49:30|7064|7049|7064|7049|7064|7049|7064|7049|0
1725346180000|2024-09-03 06:49:40|7063.7|7048.7|7064|7049|7064|7049|7063.7|7048.7|0
1725346190000|2024-09-03 06:49:50|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1725346200000|2024-09-03 06:50:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725346210000|2024-09-03 06:50:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725346230000|2024-09-03 06:50:30|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1725346240000|2024-09-03 06:50:40|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725346260000|2024-09-03 06:51:00|7061|7046|7060.5|7045.5|7061|7046|7060.5|7045.5|0
1725346270000|2024-09-03 06:51:10|7060|7045|7059.2|7044.2|7060|7045|7059.2|7044.2|0
1725346280000|2024-09-03 06:51:20|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1725346290000|2024-09-03 06:51:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|1
1725346310000|2024-09-03 06:51:50|7059.5|7044.5|7059.2|7044.2|7059.5|7044.5|7059.2|7044.2|0
1725346380000|2024-09-03 06:53:00|7058|7043|7058|7043|7058|7043|7058|7043|1
1725346480000|2024-09-03 06:54:40|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|0
1725346500000|2024-09-03 06:55:00|7059|7044|7059.2|7044.2|7060.5|7045.5|7059|7044|3
1725346510000|2024-09-03 06:55:10|7059|7044|7059|7044|7059|7044|7059|7044|0
1725346520000|2024-09-03 06:55:20|7059.2|7044.2|7060|7045|7060|7045|7059.2|7044.2|0
1725346580000|2024-09-03 06:56:20|7059.5|7044.5|7058|7043|7059.5|7044.5|7058|7043|1
1725346610000|2024-09-03 06:56:50|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1725346620000|2024-09-03 06:57:00|7057|7042|7057|7042|7057|7042|7057|7042|0
1725346630000|2024-09-03 06:57:10|7056.2|7041.2|7054.7|7039.7|7056.2|7041.2|7054.5|7039.5|2
1725346660000|2024-09-03 06:57:40|7054.5|7039.5|7055.2|7040.2|7055.7|7040.7|7054.5|7039.5|1
1725346670000|2024-09-03 06:57:50|7055.5|7040.5|7057|7042|7057|7042|7055.5|7040.5|1
1725346690000|2024-09-03 06:58:10|7059|7044|7059|7044|7059|7044|7059|7044|1
1725346700000|2024-09-03 06:58:20|7059.2|7044.2|7059.5|7044.5|7059.5|7044.5|7059.2|7044.2|0
1725346720000|2024-09-03 06:58:40|7059.7|7044.7|7060|7045|7060|7045|7059.7|7044.7|0
1725346780000|2024-09-03 06:59:40|7060.7|7045.7|7062|7047|7062|7047|7060.7|7045.7|2
1725346790000|2024-09-03 06:59:50|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7061.7|7046.7|1
1725346800000|2024-09-03 07:00:00|7062.5|7047.5|7061.7|7046.7|7062.5|7047.5|7061.7|7046.7|0
1725346810000|2024-09-03 07:00:10|7062|7047|7062|7047|7062|7047|7062|7047|0
1725346850000|2024-09-03 07:00:50|7070|7055|7065|7050|7070|7055|7065|7050|57
1725346860000|2024-09-03 07:01:00|7064.7|7049.7|7064|7049|7064.7|7049.7|7064|7049|0
1725346870000|2024-09-03 07:01:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725346880000|2024-09-03 07:01:20|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|1
1725346910000|2024-09-03 07:01:50|7068.5|7053.5|7065.5|7050.5|7068.5|7053.5|7065.5|7050.5|11
1725346930000|2024-09-03 07:02:10|7065|7050|7065|7050|7065|7050|7065|7050|0
1725346940000|2024-09-03 07:02:20|7064.5|7049.5|7065|7050|7065|7050|7064.5|7049.5|0
1725346970000|2024-09-03 07:02:50|7066.5|7051.5|7068|7053|7070.2|7055.2|7066.5|7051.5|7
1725346980000|2024-09-03 07:03:00|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1725346990000|2024-09-03 07:03:10|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1725347000000|2024-09-03 07:03:20|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725347010000|2024-09-03 07:03:30|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1725347030000|2024-09-03 07:03:50|7069|7054|7069|7054|7069|7054|7069|7054|1
1725347040000|2024-09-03 07:04:00|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1725347050000|2024-09-03 07:04:10|7068|7053|7068|7053|7068|7053|7068|7053|0
1725347070000|2024-09-03 07:04:30|7067|7052|7065|7050|7067|7052|7064.7|7049.7|0
1725347080000|2024-09-03 07:04:40|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1725347090000|2024-09-03 07:04:50|7066|7051|7068|7053|7068.2|7053.2|7066|7051|2
1725347100000|2024-09-03 07:05:00|7067.7|7052.7|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|0
1725347150000|2024-09-03 07:05:50|7070.3|7055.3|7067.2|7052.2|7070.3|7055.3|7067.2|7052.2|13
1725347240000|2024-09-03 07:07:20|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|0
1725347260000|2024-09-03 07:07:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|2
1725347270000|2024-09-03 07:07:50|7063.7|7048.7|7063|7048|7063.7|7048.7|7062.5|7047.5|0
1725347280000|2024-09-03 07:08:00|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1725347290000|2024-09-03 07:08:10|7062.7|7047.7|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|1
1725347310000|2024-09-03 07:08:30|7064|7049|7064|7049|7064|7049|7064|7049|0
1725347320000|2024-09-03 07:08:40|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063|7048|0
1725347330000|2024-09-03 07:08:50|7064.4|7049.4|7066.5|7051.5|7067.5|7052.5|7064.4|7049.4|4
1725347400000|2024-09-03 07:10:00|7066|7051|7066|7051|7066|7051|7066|7051|0
1725347450000|2024-09-03 07:10:50|7067|7052|7067|7052|7067|7052|7067|7052|13
1725347480000|2024-09-03 07:11:20|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725347520000|2024-09-03 07:12:00|7066|7051|7066.2|7051.2|7066.2|7051.2|7066|7051|4
1725347530000|2024-09-03 07:12:10|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1725347540000|2024-09-03 07:12:20|7065.5|7050.5|7065.7|7050.7|7065.7|7050.7|7065.5|7050.5|0
1725347550000|2024-09-03 07:12:30|7066|7051|7066|7051|7066|7051|7066|7051|0
1725347570000|2024-09-03 07:12:50|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|1
1725347630000|2024-09-03 07:13:50|7067.7|7052.7|7067.5|7052.5|7067.7|7052.7|7067.5|7052.5|1
1725347640000|2024-09-03 07:14:00|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|0
1725347680000|2024-09-03 07:14:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1725347690000|2024-09-03 07:14:50|7071.5|7056.5|7069.2|7054.2|7072|7057|7069|7054|7
1725347700000|2024-09-03 07:15:00|7069|7054|7069|7054|7069|7054|7069|7054|0
1725347710000|2024-09-03 07:15:10|7070.5|7055.5|7072|7057|7072|7057|7070.5|7055.5|0
1725347730000|2024-09-03 07:15:30|7071.5|7056.5|7072|7057|7072.7|7057.7|7071.5|7056.5|0
1725347740000|2024-09-03 07:15:40|7071.7|7056.7|7072|7057|7072|7057|7071.5|7056.5|0
1725347770000|2024-09-03 07:16:10|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1725347780000|2024-09-03 07:16:20|7071.7|7056.7|7072.5|7057.5|7072.7|7057.7|7071.7|7056.7|0
1725347790000|2024-09-03 07:16:30|7073.5|7058.5|7074.5|7059.5|7074.7|7059.7|7073.5|7058.5|1
1725347800000|2024-09-03 07:16:40|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1725347830000|2024-09-03 07:17:10|7072.7|7057.7|7072.5|7057.5|7072.7|7057.7|7072.5|7057.5|4
1725347840000|2024-09-03 07:17:20|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1725347850000|2024-09-03 07:17:30|7071.5|7056.5|7071.7|7056.7|7071.7|7056.7|7071.5|7056.5|0
1725347870000|2024-09-03 07:17:50|7071.5|7056.5|7072.7|7057.7|7072.7|7057.7|7071.5|7056.5|2
1725347910000|2024-09-03 07:18:30|7073|7058|7072.7|7057.7|7073|7058|7072.7|7057.7|0
1725347920000|2024-09-03 07:18:40|7073|7058|7073|7058|7073|7058|7073|7058|0
1725347930000|2024-09-03 07:18:50|7072.5|7057.5|7072.2|7057.2|7072.5|7057.5|7072.2|7057.2|0
1725347950000|2024-09-03 07:19:10|7075|7060|7074|7059|7075.5|7060.5|7073.2|7058.2|3
1725347970000|2024-09-03 07:19:30|7073.5|7058.5|7071|7056|7073.5|7058.5|7071|7056|1
1725347980000|2024-09-03 07:19:40|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1725347990000|2024-09-03 07:19:50|7074.8|7059.8|7073.5|7058.5|7074.8|7059.8|7072.7|7057.7|5
1725348010000|2024-09-03 07:20:10|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1725348040000|2024-09-03 07:20:40|7073.5|7058.5|7073|7058|7073.5|7058.5|7073|7058|0
1725348050000|2024-09-03 07:20:50|7073.5|7058.5|7073|7058|7073.5|7058.5|7073|7058|0
1725348060000|2024-09-03 07:21:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1725348070000|2024-09-03 07:21:10|7072.8|7057.8|7072.7|7057.7|7072.8|7057.8|7072.7|7057.7|0
1725348090000|2024-09-03 07:21:30|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1725348110000|2024-09-03 07:21:50|7070.7|7055.7|7070.5|7055.5|7070.7|7055.7|7070.5|7055.5|1
1725348120000|2024-09-03 07:22:00|7070.2|7055.2|7070.7|7055.7|7070.7|7055.7|7070.2|7055.2|0
1725348130000|2024-09-03 07:22:10|7071|7056|7070.7|7055.7|7071.2|7056.2|7070.7|7055.7|0
1725348150000|2024-09-03 07:22:30|7071|7056|7071.2|7056.2|7071.2|7056.2|7071|7056|0
1725348160000|2024-09-03 07:22:40|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072|7057|3
1725348170000|2024-09-03 07:22:50|7071.7|7056.7|7071.5|7056.5|7074.5|7059.5|7071.5|7056.5|1
1725348180000|2024-09-03 07:23:00|7070.7|7055.7|7070|7055|7071|7056|7069.5|7054.5|2
1725348260000|2024-09-03 07:24:20|7070.5|7055.5|7065.2|7050.2|7071|7056|7065.2|7050.2|4
1725348290000|2024-09-03 07:24:50|7067.2|7052.2|7066.5|7051.5|7067.5|7052.5|7066.5|7051.5|1
1725348300000|2024-09-03 07:25:00|7066.2|7051.2|7067|7052|7067|7052|7066.2|7051.2|2
1725348310000|2024-09-03 07:25:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1725348330000|2024-09-03 07:25:30|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1725348400000|2024-09-03 07:26:40|7066.7|7051.7|7067|7052|7067|7052|7066.7|7051.7|0
1725348410000|2024-09-03 07:26:50|7068.2|7053.2|7069|7054|7070.3|7055.3|7068.2|7053.2|2
1725348420000|2024-09-03 07:27:00|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1725348440000|2024-09-03 07:27:20|7069|7054|7066|7051|7069|7054|7066|7051|2
1725348450000|2024-09-03 07:27:30|7068|7053|7067.7|7052.7|7068|7053|7067.7|7052.7|2
1725348460000|2024-09-03 07:27:40|7067|7052|7067|7052|7067|7052|7067|7052|0
1725348470000|2024-09-03 07:27:50|7067.5|7052.5|7069|7054|7070|7055|7067.5|7052.5|2
1725348490000|2024-09-03 07:28:10|7068.2|7053.2|7068|7053|7068.2|7053.2|7068|7053|0
1725348500000|2024-09-03 07:28:20|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1725348510000|2024-09-03 07:28:30|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1725348520000|2024-09-03 07:28:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1725348530000|2024-09-03 07:28:50|7070|7055|7068.5|7053.5|7070.3|7055.3|7068.5|7053.5|2
1725348540000|2024-09-03 07:29:00|7069|7054|7069|7054|7069|7054|7069|7054|0
1725348560000|2024-09-03 07:29:20|7069.3|7054.3|7069.5|7054.5|7069.5|7054.5|7069.3|7054.3|0
1725348570000|2024-09-03 07:29:30|7072.5|7057.5|7072.3|7057.3|7072.5|7057.5|7072.3|7057.3|2
1725348590000|2024-09-03 07:29:50|7070|7055|7069.8|7054.8|7070|7055|7069.7|7054.7|2
1725348600000|2024-09-03 07:30:00|7070|7055|7068.5|7053.5|7070|7055|7068.5|7053.5|1
1725348610000|2024-09-03 07:30:10|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1725348620000|2024-09-03 07:30:20|7069|7054|7069.3|7054.3|7069.3|7054.3|7069|7054|0
1725348640000|2024-09-03 07:30:40|7069|7054|7069|7054|7069|7054|7069|7054|0
1725348660000|2024-09-03 07:31:00|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|1
1725348670000|2024-09-03 07:31:10|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|1
1725348680000|2024-09-03 07:31:20|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1725348720000|2024-09-03 07:32:00|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725348730000|2024-09-03 07:32:10|7067.5|7052.5|7067.8|7052.8|7067.8|7052.8|7067.5|7052.5|1
1725348740000|2024-09-03 07:32:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1725348750000|2024-09-03 07:32:30|7068.2|7053.2|7067.3|7052.3|7068.2|7053.2|7067.3|7052.3|2
1725348760000|2024-09-03 07:32:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725348810000|2024-09-03 07:33:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725348840000|2024-09-03 07:34:00|7068.3|7053.3|7069.5|7054.5|7070.3|7055.3|7067.8|7052.8|5
1725348850000|2024-09-03 07:34:10|7070.8|7055.8|7071.5|7056.5|7071.5|7056.5|7070.8|7055.8|4
1725348860000|2024-09-03 07:34:20|||||||||1
1725348880000|2024-09-03 07:34:40|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1725348890000|2024-09-03 07:34:50|7072.3|7057.3|7071.8|7056.8|7074|7059|7071.8|7056.8|4
1725348910000|2024-09-03 07:35:10|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1725348920000|2024-09-03 07:35:20|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7
1725348930000|2024-09-03 07:35:30|7071.5|7056.5|7071.8|7056.8|7072.3|7057.3|7071.5|7056.5|5
1725348940000|2024-09-03 07:35:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1725348960000|2024-09-03 07:36:00|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|2
1725348980000|2024-09-03 07:36:20|7074.8|7059.8|7075.3|7060.3|7075.3|7060.3|7074.8|7059.8|2
1725348990000|2024-09-03 07:36:30|7075.5|7060.5|7075|7060|7075.5|7060.5|7075|7060|0
1725349000000|2024-09-03 07:36:40|7076|7061|7076|7061|7076|7061|7076|7061|2
1725349010000|2024-09-03 07:36:50|7075.8|7060.8|7079.3|7064.3|7081|7066|7075.5|7060.5|25
1725349020000|2024-09-03 07:37:00|7080|7065|7081.3|7066.3|7081.3|7066.3|7080|7065|5
1725349030000|2024-09-03 07:37:10|7081.5|7066.5|7081.8|7066.8|7081.8|7066.8|7081.5|7066.5|0
1725349040000|2024-09-03 07:37:20|||||||||1
1725349050000|2024-09-03 07:37:30|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.3|7066.3|0
1725349060000|2024-09-03 07:37:40|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725349090000|2024-09-03 07:38:10|7082|7067|7081.8|7066.8|7082|7067|7081.8|7066.8|0
1725349100000|2024-09-03 07:38:20|7083|7068|7081.3|7066.3|7083|7068|7081.3|7066.3|3
1725349110000|2024-09-03 07:38:30|7082|7067|7080.5|7065.5|7082.8|7067.8|7080.5|7065.5|2
1725349130000|2024-09-03 07:38:50|7082.5|7067.5|7083.3|7068.3|7083.3|7068.3|7082.5|7067.5|3
1725349140000|2024-09-03 07:39:00|7082.3|7067.3|7081.8|7066.8|7082.3|7067.3|7081.5|7066.5|6
1725349160000|2024-09-03 07:39:20|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1725349190000|2024-09-03 07:39:50|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1725349200000|2024-09-03 07:40:00|7081|7066|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1725349210000|2024-09-03 07:40:10|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1725349220000|2024-09-03 07:40:20|7083.5|7068.5|7080.8|7065.8|7083.5|7068.5|7080.8|7065.8|6
1725349230000|2024-09-03 07:40:30|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080|7065|0
1725349250000|2024-09-03 07:40:50|7080.3|7065.3|7080|7065|7080.3|7065.3|7080|7065|0
1725349260000|2024-09-03 07:41:00|||||||||1
1725349290000|2024-09-03 07:41:30|||||||||1
1725349320000|2024-09-03 07:42:00|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|17
1725349340000|2024-09-03 07:42:20|7076.3|7061.3|7075.8|7060.8|7076.5|7061.5|7075.8|7060.8|5
1725349350000|2024-09-03 07:42:30|7076|7061|7078.3|7063.3|7078.8|7063.8|7076|7061|7
1725349360000|2024-09-03 07:42:40|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1725349370000|2024-09-03 07:42:50|7079|7064|7078.5|7063.5|7079.3|7064.3|7078.5|7063.5|0
1725349380000|2024-09-03 07:43:00|7081.3|7066.3|7080.5|7065.5|7081.3|7066.3|7079.5|7064.5|3
1725349390000|2024-09-03 07:43:10|7079|7064|7079|7064|7079|7064|7079|7064|1
1725349400000|2024-09-03 07:43:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1725349420000|2024-09-03 07:43:40|7078.3|7063.3|7078.3|7063.3|7078.5|7063.5|7078.3|7063.3|0
1725349470000|2024-09-03 07:44:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1725349480000|2024-09-03 07:44:40|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1725349490000|2024-09-03 07:44:50|7078.8|7063.8|7080.5|7065.5|7080.5|7065.5|7078.8|7063.8|1
1725349500000|2024-09-03 07:45:00|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1725349530000|2024-09-03 07:45:30|||||||||1
1725349540000|2024-09-03 07:45:40|7078|7063|7078|7063|7078|7063|7077.5|7062.5|3
1725349560000|2024-09-03 07:46:00|7078.5|7063.5|7079.3|7064.3|7079.3|7064.3|7078.5|7063.5|1
1725349570000|2024-09-03 07:46:10|7079|7064|7078.8|7063.8|7079|7064|7078.8|7063.8|0
1725349580000|2024-09-03 07:46:20|||||||||1
1725349590000|2024-09-03 07:46:30|7079|7064|7079|7064|7079.3|7064.3|7079|7064|1
1725349600000|2024-09-03 07:46:40|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1725349610000|2024-09-03 07:46:50|7080.3|7065.3|7078.3|7063.3|7080.3|7065.3|7078.3|7063.3|2
1725349620000|2024-09-03 07:47:00|7078.5|7063.5|7079.8|7064.8|7080|7065|7078.5|7063.5|1
1725349630000|2024-09-03 07:47:10|7079.5|7064.5|7080.3|7065.3|7081|7066|7079.5|7064.5|1
1725349650000|2024-09-03 07:47:30|7080.5|7065.5|7080.8|7065.8|7080.8|7065.8|7080.5|7065.5|0
1725349790000|2024-09-03 07:49:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081|7066|0
1725349800000|2024-09-03 07:50:00|7081.5|7066.5|7081.3|7066.3|7081.5|7066.5|7081.3|7066.3|1
1725349810000|2024-09-03 07:50:10|7080.3|7065.3|7081.8|7066.8|7081.8|7066.8|7079|7064|6
1725349820000|2024-09-03 07:50:20|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|1
1725349830000|2024-09-03 07:50:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1725349860000|2024-09-03 07:51:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1725349890000|2024-09-03 07:51:30|||||||||1
1725349910000|2024-09-03 07:51:50|7079|7064|7079|7064|7079|7064|7079|7064|1
1725349920000|2024-09-03 07:52:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1725349930000|2024-09-03 07:52:10|7079.8|7064.8|7080|7065|7080|7065|7079.8|7064.8|2
1725349950000|2024-09-03 07:52:30|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1725349960000|2024-09-03 07:52:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725350020000|2024-09-03 07:53:40|||||||||1
1725350040000|2024-09-03 07:54:00|7080|7065|7080|7065|7080|7065|7080|7065|0
1725350050000|2024-09-03 07:54:10|7078.5|7063.5|7078.8|7063.8|7078.8|7063.8|7078.5|7063.5|3
1725350070000|2024-09-03 07:54:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1725350080000|2024-09-03 07:54:40|7079|7064|7079|7064|7079|7064|7079|7064|0
1725350100000|2024-09-03 07:55:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1725350110000|2024-09-03 07:55:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1725350130000|2024-09-03 07:55:30|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1725350140000|2024-09-03 07:55:40|7080|7065|7080.5|7065.5|7080.5|7065.5|7080|7065|1
1725350160000|2024-09-03 07:56:00|7079.8|7064.8|7078|7063|7079.8|7064.8|7078|7063|2
1725350190000|2024-09-03 07:56:30|7079.1|7064.1|7080.3|7065.3|7080.3|7065.3|7079.1|7064.1|6
1725350200000|2024-09-03 07:56:40|7080.5|7065.5|7079|7064|7080.5|7065.5|7078.5|7063.5|1
1725350210000|2024-09-03 07:56:50|7079.3|7064.3|7079.5|7064.5|7079.5|7064.5|7079.3|7064.3|0
1725350220000|2024-09-03 07:57:00|7079|7064|7079|7064|7079|7064|7079|7064|0
1725350240000|2024-09-03 07:57:20|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|1
1725350260000|2024-09-03 07:57:40|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1725350270000|2024-09-03 07:57:50|||||||||1
1725350280000|2024-09-03 07:58:00|7080|7065|7080|7065|7080|7065|7080|7065|0
1725350310000|2024-09-03 07:58:30|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1725350320000|2024-09-03 07:58:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725350390000|2024-09-03 07:59:50|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|1
1725350400000|2024-09-03 08:00:00|7081|7066|7078.5|7063.5|7081|7066|7078.5|7063.5|4
1725350410000|2024-09-03 08:00:10|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|0
1725350420000|2024-09-03 08:00:20|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|1
1725350430000|2024-09-03 08:00:30|7079|7064|7079.1|7064.1|7079.1|7064.1|7079|7064|0
1725350440000|2024-09-03 08:00:40|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1725350450000|2024-09-03 08:00:50|7079.8|7064.8|7080.6|7065.6|7080.6|7065.6|7079.8|7064.8|3
1725350460000|2024-09-03 08:01:00|7081.1|7066.1|7082.3|7067.3|7082.3|7067.3|7081.1|7066.1|2
1725350470000|2024-09-03 08:01:10|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1725350490000|2024-09-03 08:01:30|7083.1|7068.1|7082.3|7067.3|7083.1|7068.1|7082.3|7067.3|10
1725350500000|2024-09-03 08:01:40|7082.6|7067.6|7082.8|7067.8|7082.8|7067.8|7082.6|7067.6|10
1725350510000|2024-09-03 08:01:50|7083.6|7068.6|7084.3|7069.3|7084.3|7069.3|7083.6|7068.6|2
1725350520000|2024-09-03 08:02:00|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1725350530000|2024-09-03 08:02:10|7084.1|7069.1|7083.6|7068.6|7084.1|7069.1|7083.6|7068.6|17
1725350540000|2024-09-03 08:02:20|7083.8|7068.8|7083.8|7068.8|7084.1|7069.1|7083.6|7068.6|2
1725350550000|2024-09-03 08:02:30|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725350560000|2024-09-03 08:02:40|7084.6|7069.6|7084.1|7069.1|7084.6|7069.6|7084.1|7069.1|1
1725350570000|2024-09-03 08:02:50|7083.6|7068.6|7084.1|7069.1|7084.6|7069.6|7083.6|7068.6|3
1725350590000|2024-09-03 08:03:10|7083.6|7068.6|7084.1|7069.1|7084.1|7069.1|7083.6|7068.6|0
1725350610000|2024-09-03 08:03:30|7083.8|7068.8|7083.6|7068.6|7083.8|7068.8|7083.6|7068.6|0
1725350620000|2024-09-03 08:03:40|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725350640000|2024-09-03 08:04:00|7083.6|7068.6|7082.3|7067.3|7083.6|7068.6|7082.3|7067.3|7
1725350670000|2024-09-03 08:04:30|7082.5|7067.5|7084.1|7069.1|7084.1|7069.1|7082.5|7067.5|4
1725350680000|2024-09-03 08:04:40|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|0
1725350700000|2024-09-03 08:05:00|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1725350760000|2024-09-03 08:06:00|||||||||1
1725350830000|2024-09-03 08:07:10|7082.8|7067.8|7082.6|7067.6|7082.8|7067.8|7082.6|7067.6|8
1725350840000|2024-09-03 08:07:20|7083.1|7068.1|7082.8|7067.8|7083.1|7068.1|7082.8|7067.8|0
1725350850000|2024-09-03 08:07:30|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7083.8|7068.8|2
1725350880000|2024-09-03 08:08:00|7084.6|7069.6|7084.8|7069.8|7084.8|7069.8|7084.6|7069.6|2
1725350890000|2024-09-03 08:08:10|7083.3|7068.3|7083.6|7068.6|7083.6|7068.6|7083.3|7068.3|3
1725350900000|2024-09-03 08:08:20|7082.8|7067.8|7083.1|7068.1|7083.1|7068.1|7082.8|7067.8|0
1725350910000|2024-09-03 08:08:30|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725350920000|2024-09-03 08:08:40|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725350980000|2024-09-03 08:09:40|7084.1|7069.1|7084.3|7069.3|7084.3|7069.3|7084.1|7069.1|3
1725351010000|2024-09-03 08:10:10|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725351040000|2024-09-03 08:10:40|7090.6|7075.6|7088.6|7073.6|7090.6|7075.6|7088.6|7073.6|26
1725351050000|2024-09-03 08:10:50|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7087.8|7072.8|0
1725351060000|2024-09-03 08:11:00|7088.8|7073.8|7091.6|7076.6|7091.8|7076.8|7088.8|7073.8|3
1725351090000|2024-09-03 08:11:30|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|2
1725351100000|2024-09-03 08:11:40|7089.3|7074.3|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|0
1725351110000|2024-09-03 08:11:50|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1725351120000|2024-09-03 08:12:00|7089.6|7074.6|7089.8|7074.8|7090.3|7075.3|7089.6|7074.6|0
1725351140000|2024-09-03 08:12:20|7089.5|7074.5|7089.8|7074.8|7089.8|7074.8|7089.3|7074.3|0
1725351150000|2024-09-03 08:12:30|7089.5|7074.5|7089.6|7074.6|7089.6|7074.6|7089.5|7074.5|0
1725351160000|2024-09-03 08:12:40|7089.3|7074.3|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|1
1725351170000|2024-09-03 08:12:50|7088.3|7073.3|7087.1|7072.1|7088.3|7073.3|7086.3|7071.3|0
1725351180000|2024-09-03 08:13:00|7087.3|7072.3|7088.1|7073.1|7088.1|7073.1|7087.3|7072.3|1
1725351200000|2024-09-03 08:13:20|7088.6|7073.6|7089.3|7074.3|7089.3|7074.3|7088.6|7073.6|0
1725351210000|2024-09-03 08:13:30|7088.8|7073.8|7088.6|7073.6|7088.8|7073.8|7088.6|7073.6|0
1725351220000|2024-09-03 08:13:40|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1725351230000|2024-09-03 08:13:50|7088.8|7073.8|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|0
1725351290000|2024-09-03 08:14:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|3
1725351300000|2024-09-03 08:15:00|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1725351320000|2024-09-03 08:15:20|7090.6|7075.6|7091.6|7076.6|7092.3|7077.3|7090.3|7075.3|2
1725351330000|2024-09-03 08:15:30|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1725351340000|2024-09-03 08:15:40|7091.6|7076.6|7091.3|7076.3|7091.6|7076.6|7091.3|7076.3|0
1725351350000|2024-09-03 08:15:50|7091.1|7076.1|7091.3|7076.3|7091.3|7076.3|7091.1|7076.1|0
1725351360000|2024-09-03 08:16:00|||||||||1
1725351400000|2024-09-03 08:16:40|7088.8|7073.8|7087.8|7072.8|7088.8|7073.8|7087.8|7072.8|2
1725351420000|2024-09-03 08:17:00|7085.8|7070.8|7085.8|7070.8|7086.1|7071.1|7085.8|7070.8|2
1725351430000|2024-09-03 08:17:10|7086.1|7071.1|7086.3|7071.3|7086.3|7071.3|7086.1|7071.1|0
1725351440000|2024-09-03 08:17:20|7086|7071|7085.8|7070.8|7086|7071|7085.8|7070.8|0
1725351450000|2024-09-03 08:17:30|7086|7071|7088.1|7073.1|7088.1|7073.1|7086|7071|1
1725351460000|2024-09-03 08:17:40|7088.8|7073.8|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|0
1725351530000|2024-09-03 08:18:50|7088.3|7073.3|7089.3|7074.3|7089.3|7074.3|7088.3|7073.3|0
1725351590000|2024-09-03 08:19:50|7090.8|7075.8|7091.8|7076.8|7091.8|7076.8|7090.8|7075.8|2
1725351600000|2024-09-03 08:20:00|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|1
1725351640000|2024-09-03 08:20:40|7091.1|7076.1|7088.3|7073.3|7091.1|7076.1|7088.1|7073.1|1
1725351660000|2024-09-03 08:21:00|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|2
1725351670000|2024-09-03 08:21:10|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725351690000|2024-09-03 08:21:30|7088.3|7073.3|7088.3|7073.3|7088.6|7073.6|7088.3|7073.3|0
1725351740000|2024-09-03 08:22:20|7087.8|7072.8|7085.6|7070.6|7087.8|7072.8|7085.6|7070.6|6
1725351760000|2024-09-03 08:22:40|7087.3|7072.3|7086.8|7071.8|7087.3|7072.3|7086.8|7071.8|1
1725351770000|2024-09-03 08:22:50|7086.3|7071.3|7087.6|7072.6|7087.6|7072.6|7086.3|7071.3|0
1725351780000|2024-09-03 08:23:00|7088.1|7073.1|7089.1|7074.1|7089.1|7074.1|7087.8|7072.8|2
1725351790000|2024-09-03 08:23:10|7089.6|7074.6|7088.8|7073.8|7089.6|7074.6|7088.8|7073.8|0
1725351800000|2024-09-03 08:23:20|7089.1|7074.1|7089.3|7074.3|7089.3|7074.3|7089.1|7074.1|0
1725351820000|2024-09-03 08:23:40|7091.1|7076.1|7089.8|7074.8|7091.1|7076.1|7089.8|7074.8|10
1725351830000|2024-09-03 08:23:50|7090.1|7075.1|7089.8|7074.8|7090.1|7075.1|7089.8|7074.8|0
1725351840000|2024-09-03 08:24:00|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1725351860000|2024-09-03 08:24:20|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1725351870000|2024-09-03 08:24:30|7089.6|7074.6|7090.1|7075.1|7090.3|7075.3|7089.6|7074.6|0
1725351880000|2024-09-03 08:24:40|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1725351890000|2024-09-03 08:24:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|2
1725351900000|2024-09-03 08:25:00|7090.6|7075.6|7089.6|7074.6|7090.6|7075.6|7089.6|7074.6|2
1725351910000|2024-09-03 08:25:10|7089.3|7074.3|7088.6|7073.6|7089.3|7074.3|7087.6|7072.6|2
1725351930000|2024-09-03 08:25:30|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725351940000|2024-09-03 08:25:40|7089.1|7074.1|7088.8|7073.8|7089.1|7074.1|7088.8|7073.8|0
1725351960000|2024-09-03 08:26:00|7089.3|7074.3|7090.8|7075.8|7090.8|7075.8|7089.3|7074.3|3
1725351970000|2024-09-03 08:26:10|7090.6|7075.6|7089.6|7074.6|7090.6|7075.6|7089.6|7074.6|1
1725351980000|2024-09-03 08:26:20|7088.8|7073.8|7087.1|7072.1|7088.8|7073.8|7086.5|7071.5|6
1725352000000|2024-09-03 08:26:40|7087.6|7072.6|7084.8|7069.8|7087.6|7072.6|7084.6|7069.6|11
1725352010000|2024-09-03 08:26:50|7084.3|7069.3|7084.3|7069.3|7084.8|7069.8|7084.3|7069.3|7
1725352020000|2024-09-03 08:27:00|7085.6|7070.6|7084.8|7069.8|7085.6|7070.6|7084.8|7069.8|1
1725352030000|2024-09-03 08:27:10|7085.3|7070.3|7085.3|7070.3|7085.8|7070.8|7085.3|7070.3|0
1725352070000|2024-09-03 08:27:50|7083.3|7068.3|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|1
1725352080000|2024-09-03 08:28:00|7084.3|7069.3|7084.6|7069.6|7084.6|7069.6|7084.3|7069.3|0
1725352090000|2024-09-03 08:28:10|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725352110000|2024-09-03 08:28:30|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|0
1725352130000|2024-09-03 08:28:50|7083.3|7068.3|7084.1|7069.1|7084.1|7069.1|7083.3|7068.3|2
1725352140000|2024-09-03 08:29:00|7084.8|7069.8|7085.6|7070.6|7085.6|7070.6|7084.8|7069.8|0
1725352150000|2024-09-03 08:29:10|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|0
1725352170000|2024-09-03 08:29:30|7086.3|7071.3|7086.8|7071.8|7086.8|7071.8|7086.3|7071.3|1
1725352190000|2024-09-03 08:29:50|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.3|7072.3|2
1725352200000|2024-09-03 08:30:00|7086.3|7071.3|7083.8|7068.8|7086.3|7071.3|7083.8|7068.8|4
1725352210000|2024-09-03 08:30:10|7084.1|7069.1|7084.3|7069.3|7084.3|7069.3|7084.1|7069.1|0
1725352220000|2024-09-03 08:30:20|7083.8|7068.8|7084.3|7069.3|7084.3|7069.3|7083.8|7068.8|1
1725352260000|2024-09-03 08:31:00|7084.8|7069.8|7086.3|7071.3|7086.3|7071.3|7084.8|7069.8|9
1725352270000|2024-09-03 08:31:10|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|0
1725352290000|2024-09-03 08:31:30|7086.1|7071.1|7083.8|7068.8|7086.3|7071.3|7083.8|7068.8|3
1725352310000|2024-09-03 08:31:50|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|0
1725352380000|2024-09-03 08:33:00|7083.8|7068.8|7082.8|7067.8|7084.3|7069.3|7082.8|7067.8|2
1725352410000|2024-09-03 08:33:30|7082.6|7067.6|7080.3|7065.3|7082.6|7067.6|7079.8|7064.8|1
1725352430000|2024-09-03 08:33:50|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1725352440000|2024-09-03 08:34:00|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|5
1725352450000|2024-09-03 08:34:10|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1725352470000|2024-09-03 08:34:30|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|1
1725352480000|2024-09-03 08:34:40|7081.3|7066.3|7080.3|7065.3|7081.3|7066.3|7080.3|7065.3|1
1725352500000|2024-09-03 08:35:00|7079.5|7064.5|7079|7064|7079.5|7064.5|7078.5|7063.5|0
1725352510000|2024-09-03 08:35:10|7079.5|7064.5|7080|7065|7080.5|7065.5|7079.3|7064.3|3
1725352520000|2024-09-03 08:35:20|7080.8|7065.8|7080.5|7065.5|7080.8|7065.8|7080.5|7065.5|0
1725352530000|2024-09-03 08:35:30|7080.8|7065.8|7080.5|7065.5|7081|7066|7080.5|7065.5|0
1725352540000|2024-09-03 08:35:40|7081.5|7066.5|7081.5|7066.5|7081.8|7066.8|7081|7066|0
1725352560000|2024-09-03 08:36:00|7082.5|7067.5|7082|7067|7082.5|7067.5|7082|7067|0
1725352570000|2024-09-03 08:36:10|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1725352590000|2024-09-03 08:36:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1725352610000|2024-09-03 08:36:50|7082|7067|7082.5|7067.5|7082.5|7067.5|7082|7067|0
1725352620000|2024-09-03 08:37:00|7082.3|7067.3|7082|7067|7082.5|7067.5|7082|7067|0
1725352710000|2024-09-03 08:38:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725352730000|2024-09-03 08:38:50|7082.3|7067.3|7081.3|7066.3|7082.3|7067.3|7080.8|7065.8|6
1725352770000|2024-09-03 08:39:30|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|0
1725352780000|2024-09-03 08:39:40|7080.8|7065.8|7079.3|7064.3|7080.8|7065.8|7079.3|7064.3|1
1725352790000|2024-09-03 08:39:50|7079.5|7064.5|7079.8|7064.8|7079.8|7064.8|7079.5|7064.5|1
1725352800000|2024-09-03 08:40:00|7079.3|7064.3|7078.8|7063.8|7079.3|7064.3|7078.8|7063.8|0
1725352830000|2024-09-03 08:40:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1725352850000|2024-09-03 08:40:50|7081.1|7066.1|7082|7067|7082.1|7067.1|7081.1|7066.1|5
1725352860000|2024-09-03 08:41:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1725352870000|2024-09-03 08:41:10|7080.5|7065.5|7079.5|7064.5|7080.5|7065.5|7079.5|7064.5|3
1725352880000|2024-09-03 08:41:20|7079.3|7064.3|7079|7064|7079.3|7064.3|7079|7064|0
1725352900000|2024-09-03 08:41:40|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1725352940000|2024-09-03 08:42:20|7078|7063|7078|7063|7078|7063|7078|7063|0
1725352990000|2024-09-03 08:43:10|7078.8|7063.8|7079.8|7064.8|7080.3|7065.3|7078.8|7063.8|3
1725353010000|2024-09-03 08:43:30|7080.1|7065.1|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1725353020000|2024-09-03 08:43:40|7080.1|7065.1|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1725353030000|2024-09-03 08:43:50|7080.1|7065.1|7080.1|7065.1|7080.3|7065.3|7080.1|7065.1|0
1725353040000|2024-09-03 08:44:00|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1725353050000|2024-09-03 08:44:10|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1725353080000|2024-09-03 08:44:40|7080.1|7065.1|7079.8|7064.8|7080.1|7065.1|7079.8|7064.8|0
1725353090000|2024-09-03 08:44:50|7081.8|7066.8|7082.6|7067.6|7082.8|7067.8|7081.8|7066.8|1
1725353120000|2024-09-03 08:45:20|7082.1|7067.1|7081.8|7066.8|7082.3|7067.3|7081.8|7066.8|2
1725353130000|2024-09-03 08:45:30|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1725353170000|2024-09-03 08:46:10|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1725353190000|2024-09-03 08:46:30|7079.3|7064.3|7079.1|7064.1|7079.3|7064.3|7078.8|7063.8|2
1725353200000|2024-09-03 08:46:40|7079.3|7064.3|7080.1|7065.1|7080.1|7065.1|7079.3|7064.3|1
1725353210000|2024-09-03 08:46:50|7080.5|7065.5|7081.6|7066.6|7082.3|7067.3|7080.5|7065.5|1
1725353220000|2024-09-03 08:47:00|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|0
1725353230000|2024-09-03 08:47:10|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|0
1725353250000|2024-09-03 08:47:30|7081.3|7066.3|7081.1|7066.1|7081.3|7066.3|7081.1|7066.1|0
1725353270000|2024-09-03 08:47:50|7081.3|7066.3|7081.6|7066.6|7081.6|7066.6|7081.3|7066.3|0
1725353280000|2024-09-03 08:48:00|7081.3|7066.3|7082.3|7067.3|7082.3|7067.3|7081.3|7066.3|0
1725353340000|2024-09-03 08:49:00|7082.1|7067.1|7082.3|7067.3|7082.3|7067.3|7081.8|7066.8|0
1725353420000|2024-09-03 08:50:20|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1725353430000|2024-09-03 08:50:30|7081.9|7066.9|7080.6|7065.6|7081.9|7066.9|7080.1|7065.1|5
1725353440000|2024-09-03 08:50:40|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7079.8|7064.8|1
1725353450000|2024-09-03 08:50:50|7082.6|7067.6|7082.3|7067.3|7083.1|7068.1|7082.3|7067.3|1
1725353490000|2024-09-03 08:51:30|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1725353500000|2024-09-03 08:51:40|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1725353540000|2024-09-03 08:52:20|7084.3|7069.3|7084.1|7069.1|7085.8|7070.8|7083.8|7068.8|10
1725353550000|2024-09-03 08:52:30|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725353570000|2024-09-03 08:52:50|7085.3|7070.3|7084.3|7069.3|7086.3|7071.3|7081.8|7066.8|12
1725353590000|2024-09-03 08:53:10|7082.3|7067.3|7081.8|7066.8|7082.3|7067.3|7081.8|7066.8|1
1725353610000|2024-09-03 08:53:30|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|2
1725353620000|2024-09-03 08:53:40|7083.1|7068.1|7083.6|7068.6|7084.1|7069.1|7082.3|7067.3|0
1725353630000|2024-09-03 08:53:50|7083.3|7068.3|7085.8|7070.8|7087.3|7072.3|7083.3|7068.3|4
1725353640000|2024-09-03 08:54:00|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725353660000|2024-09-03 08:54:20|7083.3|7068.3|7082.8|7067.8|7083.3|7068.3|7082.8|7067.8|1
1725353670000|2024-09-03 08:54:30|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|0
1725353680000|2024-09-03 08:54:40|7083.6|7068.6|7083.8|7068.8|7083.8|7068.8|7083.6|7068.6|0
1725353700000|2024-09-03 08:55:00|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|0
1725353710000|2024-09-03 08:55:10|7083.3|7068.3|7083.3|7068.3|7083.8|7068.8|7083.3|7068.3|2
1725353720000|2024-09-03 08:55:20|7083.6|7068.6|7083.3|7068.3|7083.8|7068.8|7083.3|7068.3|0
1725353740000|2024-09-03 08:55:40|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|9
1725353750000|2024-09-03 08:55:50|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7084.8|7069.8|0
1725353770000|2024-09-03 08:56:10|||||||||1
1725353790000|2024-09-03 08:56:30|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|0
1725353800000|2024-09-03 08:56:40|7084.8|7069.8|7083.8|7068.8|7084.8|7069.8|7083.8|7068.8|0
1725353820000|2024-09-03 08:57:00|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725353830000|2024-09-03 08:57:10|||||||||1
1725353840000|2024-09-03 08:57:20|7083.8|7068.8|7083.6|7068.6|7083.8|7068.8|7083.6|7068.6|0
1725353850000|2024-09-03 08:57:30|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|1
1725353860000|2024-09-03 08:57:40|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|1
1725353880000|2024-09-03 08:58:00|7083.3|7068.3|7083.1|7068.1|7083.3|7068.3|7082.6|7067.6|3
1725353890000|2024-09-03 08:58:10|7083.8|7068.8|7083.6|7068.6|7084.6|7069.6|7083.1|7068.1|3
1725353940000|2024-09-03 08:59:00|7084.1|7069.1|7085.1|7070.1|7085.1|7070.1|7084.1|7069.1|0
1725353950000|2024-09-03 08:59:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.1|7068.1|1
1725353960000|2024-09-03 08:59:20|7084|7069|7084.6|7069.6|7084.6|7069.6|7084|7069|3
1725353970000|2024-09-03 08:59:30|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725354000000|2024-09-03 09:00:00|||||||||1
1725354010000|2024-09-03 09:00:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1725354030000|2024-09-03 09:00:30|||||||||1
1725354040000|2024-09-03 09:00:40|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|1
1725354070000|2024-09-03 09:01:10|7083.6|7068.6|7082.6|7067.6|7083.6|7068.6|7082.6|7067.6|5
1725354080000|2024-09-03 09:01:20|7082.1|7067.1|7081.6|7066.6|7082.1|7067.1|7081.6|7066.6|1
1725354090000|2024-09-03 09:01:30|7081.1|7066.1|7082.1|7067.1|7082.1|7067.1|7081.1|7066.1|4
1725354100000|2024-09-03 09:01:40|7082.3|7067.3|7082.6|7067.6|7082.6|7067.6|7082.3|7067.3|1
1725354170000|2024-09-03 09:02:50|7083|7068|7083.6|7068.6|7083.6|7068.6|7083|7068|2
1725354180000|2024-09-03 09:03:00|7084.1|7069.1|7084.6|7069.6|7084.6|7069.6|7084.1|7069.1|0
1725354190000|2024-09-03 09:03:10|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|2
1725354200000|2024-09-03 09:03:20|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1725354230000|2024-09-03 09:03:50|7084.3|7069.3|7084.1|7069.1|7084.3|7069.3|7084.1|7069.1|0
1725354240000|2024-09-03 09:04:00|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1725354280000|2024-09-03 09:04:40|7084.8|7069.8|7085.1|7070.1|7085.1|7070.1|7084.6|7069.6|0
1725354330000|2024-09-03 09:05:30|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|21
1725354360000|2024-09-03 09:06:00|7082.6|7067.6|7078.8|7063.8|7082.6|7067.6|7078.8|7063.8|19
1725354370000|2024-09-03 09:06:10|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.1|7063.1|1
1725354380000|2024-09-03 09:06:20|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|1
1725354420000|2024-09-03 09:07:00|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|2
1725354430000|2024-09-03 09:07:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1725354440000|2024-09-03 09:07:20|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1725354450000|2024-09-03 09:07:30|7080.1|7065.1|7081.1|7066.1|7081.1|7066.1|7080.1|7065.1|1
1725354460000|2024-09-03 09:07:40|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1725354470000|2024-09-03 09:07:50|7081.6|7066.6|7080.6|7065.6|7081.6|7066.6|7080.6|7065.6|3
1725354480000|2024-09-03 09:08:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|1
1725354510000|2024-09-03 09:08:30|7080.6|7065.6|7080.1|7065.1|7080.6|7065.6|7080.1|7065.1|0
1725354540000|2024-09-03 09:09:00|7080.6|7065.6|7081.1|7066.1|7081.1|7066.1|7080.6|7065.6|1
1725354560000|2024-09-03 09:09:20|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|0
1725354590000|2024-09-03 09:09:50|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|9
1725354600000|2024-09-03 09:10:00|7081.8|7066.8|7076.6|7061.6|7081.8|7066.8|7076.3|7061.3|5
1725354610000|2024-09-03 09:10:10|7076.8|7061.8|7075.3|7060.3|7076.8|7061.8|7075.3|7060.3|0
1725354650000|2024-09-03 09:10:50|7074.3|7059.3|7074.8|7059.8|7074.8|7059.8|7073.8|7058.8|0
1725354660000|2024-09-03 09:11:00|7075.3|7060.3|7074.1|7059.1|7075.3|7060.3|7074.1|7059.1|1
1725354670000|2024-09-03 09:11:10|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1725354690000|2024-09-03 09:11:30|7073.3|7058.3|7072.3|7057.3|7073.3|7058.3|7072.3|7057.3|1
1725354720000|2024-09-03 09:12:00|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1725354730000|2024-09-03 09:12:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1725354740000|2024-09-03 09:12:20|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|3
1725354750000|2024-09-03 09:12:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1725354760000|2024-09-03 09:12:40|7070.8|7055.8|7069.8|7054.8|7070.8|7055.8|7069.8|7054.8|1
1725354780000|2024-09-03 09:13:00|7070.1|7055.1|7071.3|7056.3|7072.6|7057.6|7070.1|7055.1|2
1725354820000|2024-09-03 09:13:40|||||||||1
1725354840000|2024-09-03 09:14:00|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1725354850000|2024-09-03 09:14:10|7071.8|7056.8|7073.1|7058.1|7073.1|7058.1|7071.8|7056.8|3
1725354860000|2024-09-03 09:14:20|7073.8|7058.8|7074.6|7059.6|7074.6|7059.6|7073.8|7058.8|1
1725354870000|2024-09-03 09:14:30|7075.1|7060.1|7074.8|7059.8|7075.1|7060.1|7074.8|7059.8|0
1725354880000|2024-09-03 09:14:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1725354900000|2024-09-03 09:15:00|7074.8|7059.8|7072.6|7057.6|7074.8|7059.8|7072.1|7057.1|10
1725354910000|2024-09-03 09:15:10|7073.1|7058.1|7073.6|7058.6|7073.6|7058.6|7072.6|7057.6|2
1725354930000|2024-09-03 09:15:30|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.1|7058.1|0
1725354940000|2024-09-03 09:15:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1725354960000|2024-09-03 09:16:00|7075.4|7060.4|7073.3|7058.3|7077.4|7062.4|7073.1|7058.1|5
1725354970000|2024-09-03 09:16:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1725354980000|2024-09-03 09:16:20|7072.3|7057.3|7072.1|7057.1|7072.3|7057.3|7072.1|7057.1|0
1725355000000|2024-09-03 09:16:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1725355020000|2024-09-03 09:17:00|||||||||1
1725355030000|2024-09-03 09:17:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|2
1725355040000|2024-09-03 09:17:20|7073.3|7058.3|7073.1|7058.1|7073.3|7058.3|7073.1|7058.1|0
1725355120000|2024-09-03 09:18:40|7072.6|7057.6|7066.3|7051.3|7072.6|7057.6|7066.3|7051.3|4
1725355130000|2024-09-03 09:18:50|7066.6|7051.6|7067.8|7052.8|7068.6|7053.6|7066.6|7051.6|10
1725355140000|2024-09-03 09:19:00|7068.3|7053.3|7066.3|7051.3|7068.3|7053.3|7064.3|7049.3|5
1725355150000|2024-09-03 09:19:10|7066|7051|7065.8|7050.8|7066|7051|7065.8|7050.8|0
1725355160000|2024-09-03 09:19:20|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|0
1725355180000|2024-09-03 09:19:40|7067.3|7052.3|7066.8|7051.8|7067.3|7052.3|7066.8|7051.8|1
1725355190000|2024-09-03 09:19:50|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725355200000|2024-09-03 09:20:00|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1725355210000|2024-09-03 09:20:10|7065.3|7050.3|7065.3|7050.3|7065.8|7050.8|7064.8|7049.8|0
1725355220000|2024-09-03 09:20:20|7065.8|7050.8|7066.1|7051.1|7066.1|7051.1|7064.8|7049.8|0
1725355230000|2024-09-03 09:20:30|7066.3|7051.3|7063.3|7048.3|7066.3|7051.3|7063.3|7048.3|2
1725355240000|2024-09-03 09:20:40|7063.5|7048.5|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|3
1725355260000|2024-09-03 09:21:00|7063|7048|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|0
1725355270000|2024-09-03 09:21:10|7063|7048|7063.1|7048.1|7063.3|7048.3|7062.8|7047.8|0
1725355280000|2024-09-03 09:21:20|7062.8|7047.8|7060.8|7045.8|7062.8|7047.8|7060.8|7045.8|3
1725355310000|2024-09-03 09:21:50|7060.6|7045.6|7057.3|7042.3|7060.6|7045.6|7057.3|7042.3|2
1725355320000|2024-09-03 09:22:00|7054.5|7039.5|7047|7032|7054.5|7039.5|7047|7032|40
1725355330000|2024-09-03 09:22:10|7046.3|7031.3|7045|7030|7047|7032|7045|7030|9
1725355340000|2024-09-03 09:22:20|7047.3|7032.3|7045.5|7030.5|7047.3|7032.3|7045.5|7030.5|2
1725355350000|2024-09-03 09:22:30|7045.8|7030.8|7046.5|7031.5|7046.5|7031.5|7045.8|7030.8|2
1725355360000|2024-09-03 09:22:40|7045.8|7030.8|7043.8|7028.8|7045.8|7030.8|7043|7028|3
1725355370000|2024-09-03 09:22:50|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|0
1725355390000|2024-09-03 09:23:10|7044.8|7029.8|7047|7032|7047|7032|7044.8|7029.8|1
1725355440000|2024-09-03 09:24:00|||||||||8
1725355460000|2024-09-03 09:24:20|||||||||1
1725355470000|2024-09-03 09:24:30|||||||||1
1725355480000|2024-09-03 09:24:40|7047.5|7032.5|7047|7032|7047.5|7032.5|7046.6|7031.6|2
1725355500000|2024-09-03 09:25:00|7049.5|7034.5|7051.6|7036.6|7052|7037|7049.5|7034.5|2
1725355510000|2024-09-03 09:25:10|7051.8|7036.8|7051.5|7036.5|7051.8|7036.8|7051.5|7036.5|0
1725355530000|2024-09-03 09:25:30|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1725355540000|2024-09-03 09:25:40|7052|7037|7052|7037|7052|7037|7052|7037|0
1725355560000|2024-09-03 09:26:00|7051|7036|7050.5|7035.5|7051|7036|7050.5|7035.5|5
1725355570000|2024-09-03 09:26:10|7051.1|7036.1|7051|7036|7051.5|7036.5|7051|7036|0
1725355580000|2024-09-03 09:26:20|7050.5|7035.5|7050.5|7035.5|7051|7036|7050.5|7035.5|0
1725355600000|2024-09-03 09:26:40|7050|7035|7048.3|7033.3|7050|7035|7048.3|7033.3|1
1725355610000|2024-09-03 09:26:50|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1725355620000|2024-09-03 09:27:00|7044|7029|7044|7029|7044|7029|7044|7029|1
1725355630000|2024-09-03 09:27:10|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1725355650000|2024-09-03 09:27:30|7046.3|7031.3|7049.3|7034.3|7049.3|7034.3|7046.3|7031.3|8
1725355670000|2024-09-03 09:27:50|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|1
1725355680000|2024-09-03 09:28:00|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1725355700000|2024-09-03 09:28:20|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|10
1725355710000|2024-09-03 09:28:30|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|0
1725355720000|2024-09-03 09:28:40|7044.3|7029.3|7045.3|7030.3|7045.3|7030.3|7044.3|7029.3|1
1725355730000|2024-09-03 09:28:50|7046.8|7031.8|7048.8|7033.8|7048.8|7033.8|7046.8|7031.8|2
1725355740000|2024-09-03 09:29:00|7046.8|7031.8|7046.8|7031.8|7047.3|7032.3|7046.8|7031.8|2
1725355750000|2024-09-03 09:29:10|||||||||1
1725355780000|2024-09-03 09:29:40|7050.6|7035.6|7050.3|7035.3|7050.6|7035.6|7050.3|7035.3|1
1725355790000|2024-09-03 09:29:50|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1725355800000|2024-09-03 09:30:00|7049.3|7034.3|7047.8|7032.8|7049.3|7034.3|7047.8|7032.8|1
1725355810000|2024-09-03 09:30:10|7047.5|7032.5|7046.3|7031.3|7047.5|7032.5|7046.3|7031.3|3
1725355820000|2024-09-03 09:30:20|7044.8|7029.8|7043.8|7028.8|7044.8|7029.8|7043.8|7028.8|0
1725355840000|2024-09-03 09:30:40|7044.8|7029.8|7046.3|7031.3|7046.3|7031.3|7044.8|7029.8|8
1725355850000|2024-09-03 09:30:50|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7044.8|7029.8|0
1725355860000|2024-09-03 09:31:00|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|1
1725355880000|2024-09-03 09:31:20|7047.3|7032.3|7048.1|7033.1|7048.1|7033.1|7047.3|7032.3|0
1725355890000|2024-09-03 09:31:30|7048.3|7033.3|7049.8|7034.8|7049.8|7034.8|7048.3|7033.3|0
1725355900000|2024-09-03 09:31:40|7049.5|7034.5|7049.8|7034.8|7049.8|7034.8|7049.3|7034.3|0
1725355910000|2024-09-03 09:31:50|7049.3|7034.3|7049.3|7034.3|7049.6|7034.6|7049.3|7034.3|0
1725355930000|2024-09-03 09:32:10|7048.8|7033.8|7049.3|7034.3|7049.3|7034.3|7048.8|7033.8|0
1725355940000|2024-09-03 09:32:20|7050.3|7035.3|7050.3|7035.3|7050.8|7035.8|7050.3|7035.3|1
1725355950000|2024-09-03 09:32:30|7051.3|7036.3|7050.8|7035.8|7051.3|7036.3|7050.5|7035.5|1
1725355960000|2024-09-03 09:32:40|7051.1|7036.1|7050.8|7035.8|7051.3|7036.3|7050.8|7035.8|0
1725356020000|2024-09-03 09:33:40|7051.1|7036.1|7051.8|7036.8|7052.8|7037.8|7051.1|7036.1|1
1725356030000|2024-09-03 09:33:50|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|1
1725356040000|2024-09-03 09:34:00|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1725356070000|2024-09-03 09:34:30|7051.1|7036.1|7050.1|7035.1|7051.1|7036.1|7049.8|7034.8|5
1725356080000|2024-09-03 09:34:40|7049.3|7034.3|7049.8|7034.8|7049.8|7034.8|7049.3|7034.3|0
1725356090000|2024-09-03 09:34:50|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1725356100000|2024-09-03 09:35:00|7049.8|7034.8|7047.8|7032.8|7049.8|7034.8|7047.8|7032.8|4
1725356110000|2024-09-03 09:35:10|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|9
1725356130000|2024-09-03 09:35:30|7048.1|7033.1|7051.8|7036.8|7051.8|7036.8|7048.1|7033.1|2
1725356140000|2024-09-03 09:35:40|7051.3|7036.3|7049.8|7034.8|7051.3|7036.3|7049.3|7034.3|9
1725356150000|2024-09-03 09:35:50|7049.6|7034.6|7049.3|7034.3|7049.6|7034.6|7049.3|7034.3|0
1725356170000|2024-09-03 09:36:10|7049.8|7034.8|7050.3|7035.3|7050.3|7035.3|7049.8|7034.8|0
1725356200000|2024-09-03 09:36:40|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|0
1725356210000|2024-09-03 09:36:50|7051.1|7036.1|7050.8|7035.8|7051.1|7036.1|7050.8|7035.8|1
1725356220000|2024-09-03 09:37:00|7049.8|7034.8|7049.3|7034.3|7050.1|7035.1|7049.3|7034.3|2
1725356230000|2024-09-03 09:37:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1725356260000|2024-09-03 09:37:40|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|0
1725356290000|2024-09-03 09:38:10|7053.1|7038.1|7053.3|7038.3|7053.3|7038.3|7053.1|7038.1|6
1725356300000|2024-09-03 09:38:20|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1725356310000|2024-09-03 09:38:30|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1725356320000|2024-09-03 09:38:40|7055|7040|7053.8|7038.8|7055.8|7040.8|7053.8|7038.8|11
1725356330000|2024-09-03 09:38:50|7054|7039|7054|7039|7054|7039|7054|7039|0
1725356340000|2024-09-03 09:39:00|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1725356350000|2024-09-03 09:39:10|7054|7039|7054|7039|7054|7039|7054|7039|1
1725356360000|2024-09-03 09:39:20|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|10
1725356370000|2024-09-03 09:39:30|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1725356380000|2024-09-03 09:39:40|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1725356390000|2024-09-03 09:39:50|7051|7036|7050.8|7035.8|7051|7036|7050.8|7035.8|0
1725356400000|2024-09-03 09:40:00|7050.3|7035.3|7047.8|7032.8|7050.3|7035.3|7047.8|7032.8|6
1725356410000|2024-09-03 09:40:10|||||||||1
1725356440000|2024-09-03 09:40:40|7044.5|7029.5|7042.8|7027.8|7044.5|7029.5|7042.8|7027.8|2
1725356450000|2024-09-03 09:40:50|7043|7028|7043.3|7028.3|7043.3|7028.3|7043|7028|1
1725356460000|2024-09-03 09:41:00|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.3|7028.3|0
1725356490000|2024-09-03 09:41:30|7044|7029|7044|7029|7044|7029|7044|7029|1
1725356500000|2024-09-03 09:41:40|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1725356510000|2024-09-03 09:41:50|7046.5|7031.5|7047.8|7032.8|7047.8|7032.8|7046.3|7031.3|1
1725356530000|2024-09-03 09:42:10|7048.3|7033.3|7045.8|7030.8|7048.8|7033.8|7044.3|7029.3|1
1725356540000|2024-09-03 09:42:20|7047.3|7032.3|7048.3|7033.3|7048.3|7033.3|7047.3|7032.3|0
1725356570000|2024-09-03 09:42:50|7047.3|7032.3|7047|7032|7047.3|7032.3|7047|7032|8
1725356580000|2024-09-03 09:43:00|7046.8|7031.8|7046.5|7031.5|7046.8|7031.8|7046.3|7031.3|0
1725356590000|2024-09-03 09:43:10|7046.8|7031.8|7047.3|7032.3|7047.3|7032.3|7046.8|7031.8|0
1725356600000|2024-09-03 09:43:20|7047|7032|7047.3|7032.3|7047.3|7032.3|7046.8|7031.8|0
1725356610000|2024-09-03 09:43:30|7047.8|7032.8|7047.5|7032.5|7047.8|7032.8|7047.5|7032.5|1
1725356620000|2024-09-03 09:43:40|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7046.8|7031.8|5
1725356630000|2024-09-03 09:43:50|7042.8|7027.8|7042.3|7027.3|7043.3|7028.3|7042.3|7027.3|13
1725356640000|2024-09-03 09:44:00|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042|7027|0
1725356650000|2024-09-03 09:44:10|7042.3|7027.3|7036.3|7021.3|7042.3|7027.3|7035.8|7020.8|1
1725356670000|2024-09-03 09:44:30|7036.8|7021.8|7036.5|7021.5|7036.8|7021.8|7036.3|7021.3|7
1725356680000|2024-09-03 09:44:40|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|4
1725356690000|2024-09-03 09:44:50|7038.5|7023.5|7040.3|7025.3|7040.3|7025.3|7038.5|7023.5|2
1725356700000|2024-09-03 09:45:00|7040.5|7025.5|7039|7024|7040.5|7025.5|7039|7024|1
1725356710000|2024-09-03 09:45:10|7039.5|7024.5|7042|7027|7042|7027|7039.5|7024.5|4
1725356720000|2024-09-03 09:45:20|7042.7|7027.7|7043|7028|7043.5|7028.5|7042.7|7027.7|1
1725356730000|2024-09-03 09:45:30|||||||||1
1725356740000|2024-09-03 09:45:40|7043.3|7028.3|7043.5|7028.5|7043.5|7028.5|7043.3|7028.3|0
1725356750000|2024-09-03 09:45:50|7045|7030|7045|7030|7045|7030|7045|7030|3
1725356760000|2024-09-03 09:46:00|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|1
1725356780000|2024-09-03 09:46:20|7046|7031|7046.5|7031.5|7046.5|7031.5|7046|7031|3
1725356790000|2024-09-03 09:46:30|7047|7032|7047.5|7032.5|7047.5|7032.5|7047|7032|0
1725356800000|2024-09-03 09:46:40|7048|7033|7048|7033|7050|7035|7048|7033|7
1725356820000|2024-09-03 09:47:00|||||||||2
1725356830000|2024-09-03 09:47:10|7047.8|7032.8|7047.5|7032.5|7047.8|7032.8|7047.5|7032.5|0
1725356840000|2024-09-03 09:47:20|7047|7032|7047|7032|7047|7032|7047|7032|1
1725356860000|2024-09-03 09:47:40|7046.5|7031.5|7046|7031|7046.5|7031.5|7046|7031|0
1725356870000|2024-09-03 09:47:50|7047|7032|7047|7032|7047|7032|7047|7032|1
1725356880000|2024-09-03 09:48:00|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1725356890000|2024-09-03 09:48:10|7046.8|7031.8|7047.5|7032.5|7047.5|7032.5|7046.8|7031.8|1
1725356920000|2024-09-03 09:48:40|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|20
1725356930000|2024-09-03 09:48:50|7041.3|7026.3|7041|7026|7041.5|7026.5|7041|7026|0
1725356950000|2024-09-03 09:49:10|7041.3|7026.3|7041.5|7026.5|7041.5|7026.5|7041.3|7026.3|0
1725356970000|2024-09-03 09:49:30|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1725356990000|2024-09-03 09:49:50|7042.8|7027.8|7043.5|7028.5|7043.5|7028.5|7042.8|7027.8|7
1725357000000|2024-09-03 09:50:00|7043.3|7028.3|7041.5|7026.5|7043.3|7028.3|7041.3|7026.3|4
1725357010000|2024-09-03 09:50:10|7041.8|7026.8|7041.3|7026.3|7041.8|7026.8|7041.3|7026.3|2
1725357050000|2024-09-03 09:50:50|||||||||1
1725357060000|2024-09-03 09:51:00|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1725357080000|2024-09-03 09:51:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|10
1725357090000|2024-09-03 09:51:30|7041|7026|7040.8|7025.8|7041|7026|7040.8|7025.8|0
1725357110000|2024-09-03 09:51:50|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1725357130000|2024-09-03 09:52:10|7041.5|7026.5|7041.8|7026.8|7041.8|7026.8|7041.5|7026.5|0
1725357150000|2024-09-03 09:52:30|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|1
1725357170000|2024-09-03 09:52:50|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1725357180000|2024-09-03 09:53:00|7042|7027|7042|7027|7042|7027|7042|7027|0
1725357190000|2024-09-03 09:53:10|7042.3|7027.3|7043.8|7028.8|7043.8|7028.8|7042.3|7027.3|2
1725357200000|2024-09-03 09:53:20|7044.5|7029.5|7045.3|7030.3|7045.3|7030.3|7044.5|7029.5|0
1725357210000|2024-09-03 09:53:30|7045|7030|7044.8|7029.8|7045|7030|7044.8|7029.8|0
1725357220000|2024-09-03 09:53:40|7045|7030|7042.8|7027.8|7045.8|7030.8|7042.8|7027.8|5
1725357230000|2024-09-03 09:53:50|7043|7028|7043.3|7028.3|7043.3|7028.3|7043|7028|0
1725357240000|2024-09-03 09:54:00|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7042.8|7027.8|1
1725357250000|2024-09-03 09:54:10|7044|7029|7044.3|7029.3|7044.3|7029.3|7044|7029|0
1725357260000|2024-09-03 09:54:20|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|0
1725357270000|2024-09-03 09:54:30|7045.2|7030.2|7045.8|7030.8|7045.8|7030.8|7045.2|7030.2|5
1725357280000|2024-09-03 09:54:40|7045.5|7030.5|7045.8|7030.8|7045.8|7030.8|7045.5|7030.5|0
1725357300000|2024-09-03 09:55:00|7045|7030|7042.5|7027.5|7045|7030|7042.3|7027.3|12
1725357310000|2024-09-03 09:55:10|7042.8|7027.8|7042.3|7027.3|7042.8|7027.8|7042.3|7027.3|0
1725357320000|2024-09-03 09:55:20|7041.3|7026.3|7037.8|7022.8|7041.3|7026.3|7037.3|7022.3|4
1725357330000|2024-09-03 09:55:30|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1725357340000|2024-09-03 09:55:40|7037|7022|7036.8|7021.8|7037|7022|7036.8|7021.8|1
1725357360000|2024-09-03 09:56:00|7036.5|7021.5|7036.8|7021.8|7036.8|7021.8|7036.5|7021.5|1
1725357390000|2024-09-03 09:56:30|7037.7|7022.7|7037.2|7022.2|7037.7|7022.7|7037.2|7022.2|1
1725357410000|2024-09-03 09:56:50|7036.5|7021.5|7036.2|7021.2|7036.5|7021.5|7035.7|7020.7|4
1725357420000|2024-09-03 09:57:00|7031.7|7016.7|7033.2|7018.2|7033.7|7018.7|7031.7|7016.7|3
1725357430000|2024-09-03 09:57:10|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|18
1725357440000|2024-09-03 09:57:20|7037.5|7022.5|7038.5|7023.5|7038.5|7023.5|7037.5|7022.5|0
1725357450000|2024-09-03 09:57:30|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|1
1725357470000|2024-09-03 09:57:50|7039|7024|7042.3|7027.3|7042.3|7027.3|7039|7024|5
1725357480000|2024-09-03 09:58:00|7042.5|7027.5|7043.5|7028.5|7043.5|7028.5|7042.5|7027.5|0
1725357490000|2024-09-03 09:58:10|7042.2|7027.2|7041|7026|7042.2|7027.2|7041|7026|3
1725357500000|2024-09-03 09:58:20|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|0
1725357510000|2024-09-03 09:58:30|7041|7026|7042|7027|7042.2|7027.2|7041|7026|1
1725357550000|2024-09-03 09:59:10|7041|7026|7039.7|7024.7|7041|7026|7039.7|7024.7|2
1725357560000|2024-09-03 09:59:20|7040|7025|7040.5|7025.5|7040.5|7025.5|7040|7025|0
1725357570000|2024-09-03 09:59:30|7040.3|7025.3|7040.5|7025.5|7040.5|7025.5|7040|7025|1
1725357580000|2024-09-03 09:59:40|7040.2|7025.2|7041.5|7026.5|7042.5|7027.5|7040|7025|1
1725357600000|2024-09-03 10:00:00|7039|7024|7037.2|7022.2|7039|7024|7037.2|7022.2|1
1725357610000|2024-09-03 10:00:10|7036.2|7021.2|7033.5|7018.5|7036.2|7021.2|7033.5|7018.5|1
1725357630000|2024-09-03 10:00:30|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|0
1725357640000|2024-09-03 10:00:40|7032.7|7017.7|7035|7020|7035|7020|7032.7|7017.7|1
1725357650000|2024-09-03 10:00:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1725357660000|2024-09-03 10:01:00|7037.1|7022.1|7039.8|7024.8|7039.8|7024.8|7037.1|7022.1|26
1725357680000|2024-09-03 10:01:20|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1725357700000|2024-09-03 10:01:40|7039.5|7024.5|7041.3|7026.3|7041.3|7026.3|7039.5|7024.5|1
1725357710000|2024-09-03 10:01:50|7042.3|7027.3|7042.8|7027.8|7042.8|7027.8|7042.3|7027.3|5
1725357730000|2024-09-03 10:02:10|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|1
1725357740000|2024-09-03 10:02:20|||||||||1
1725357750000|2024-09-03 10:02:30|7044.2|7029.2|7044.8|7029.8|7044.8|7029.8|7044.2|7029.2|1
1725357790000|2024-09-03 10:03:10|7046|7031|7047.8|7032.8|7047.8|7032.8|7046|7031|25
1725357800000|2024-09-03 10:03:20|7048|7033|7048.5|7033.5|7048.5|7033.5|7048|7033|1
1725357810000|2024-09-03 10:03:30|7049.1|7034.1|7049.3|7034.3|7049.3|7034.3|7049|7034|0
1725357820000|2024-09-03 10:03:40|7050|7035|7049.8|7034.8|7050|7035|7049.8|7034.8|0
1725357840000|2024-09-03 10:04:00|7050.3|7035.3|7050.5|7035.5|7050.5|7035.5|7050.3|7035.3|5
1725357850000|2024-09-03 10:04:10|7051|7036|7051|7036|7051|7036|7051|7036|0
1725357860000|2024-09-03 10:04:20|7051.3|7036.3|7052.3|7037.3|7052.3|7037.3|7051.3|7036.3|0
1725357870000|2024-09-03 10:04:30|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|0
1725357900000|2024-09-03 10:05:00|7050.8|7035.8|7050|7035|7050.8|7035.8|7048.8|7033.8|3
1725357910000|2024-09-03 10:05:10|7051.8|7036.8|7051.3|7036.3|7051.8|7036.8|7051.3|7036.3|4
1725357930000|2024-09-03 10:05:30|7051.5|7036.5|7051.8|7036.8|7051.8|7036.8|7051.5|7036.5|1
1725357940000|2024-09-03 10:05:40|7052.3|7037.3|7049.8|7034.8|7052.3|7037.3|7049.8|7034.8|4
1725357960000|2024-09-03 10:06:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1725357980000|2024-09-03 10:06:20|7051.8|7036.8|7052.1|7037.1|7052.1|7037.1|7051.8|7036.8|3
1725357990000|2024-09-03 10:06:30|7052.3|7037.3|7053.3|7038.3|7053.3|7038.3|7052.3|7037.3|1
1725358000000|2024-09-03 10:06:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7054.8|7039.8|0
1725358010000|2024-09-03 10:06:50|7054.8|7039.8|7054.8|7039.8|7055.3|7040.3|7054.3|7039.3|0
1725358020000|2024-09-03 10:07:00|7055.6|7040.6|7056.5|7041.5|7056.5|7041.5|7055.6|7040.6|1
1725358040000|2024-09-03 10:07:20|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|0
1725358190000|2024-09-03 10:09:50|7055.5|7040.5|7055.6|7040.6|7055.6|7040.6|7055.5|7040.5|3
1725358200000|2024-09-03 10:10:00|7055.8|7040.8|7054.8|7039.8|7055.8|7040.8|7054.3|7039.3|1
1725358210000|2024-09-03 10:10:10|7054.5|7039.5|7051.8|7036.8|7054.5|7039.5|7051.8|7036.8|1
1725358230000|2024-09-03 10:10:30|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1725358240000|2024-09-03 10:10:40|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1725358250000|2024-09-03 10:10:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7050.3|7035.3|2
1725358260000|2024-09-03 10:11:00|7052.1|7037.1|7052.6|7037.6|7052.6|7037.6|7052.1|7037.1|0
1725358270000|2024-09-03 10:11:10|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|0
1725358290000|2024-09-03 10:11:30|7052.8|7037.8|7052.3|7037.3|7052.8|7037.8|7052.3|7037.3|5
1725358300000|2024-09-03 10:11:40|7051.8|7036.8|7052.6|7037.6|7052.6|7037.6|7051.8|7036.8|0
1725358310000|2024-09-03 10:11:50|7052.3|7037.3|7052.8|7037.8|7052.8|7037.8|7052.3|7037.3|0
1725358340000|2024-09-03 10:12:20|7053|7038|7053.6|7038.6|7053.6|7038.6|7053|7038|1
1725358360000|2024-09-03 10:12:40|7053.8|7038.8|7052.1|7037.1|7053.8|7038.8|7051|7036|5
1725358370000|2024-09-03 10:12:50|7052.3|7037.3|7052.6|7037.6|7052.6|7037.6|7052.3|7037.3|0
1725358380000|2024-09-03 10:13:00|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725358410000|2024-09-03 10:13:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1725358420000|2024-09-03 10:13:40|7045.3|7030.3|7045.6|7030.6|7045.6|7030.6|7044.8|7029.8|1
1725358430000|2024-09-03 10:13:50|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|4
1725358440000|2024-09-03 10:14:00|7046.1|7031.1|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|2
1725358450000|2024-09-03 10:14:10|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725358460000|2024-09-03 10:14:20|7047.1|7032.1|7047.6|7032.6|7047.6|7032.6|7047.1|7032.1|1
1725358470000|2024-09-03 10:14:30|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725358480000|2024-09-03 10:14:40|7050.3|7035.3|7051.1|7036.1|7051.3|7036.3|7050.3|7035.3|3
1725358490000|2024-09-03 10:14:50|7049.8|7034.8|7052.1|7037.1|7052.3|7037.3|7049.8|7034.8|4
1725358500000|2024-09-03 10:15:00|7051.8|7036.8|7049.3|7034.3|7051.8|7036.8|7049.3|7034.3|3
1725358530000|2024-09-03 10:15:30|||||||||1
1725358540000|2024-09-03 10:15:40|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1725358570000|2024-09-03 10:16:10|7050.1|7035.1|7048.3|7033.3|7050.3|7035.3|7048.3|7033.3|6
1725358620000|2024-09-03 10:17:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|6
1725358640000|2024-09-03 10:17:20|7050.1|7035.1|7049.8|7034.8|7050.1|7035.1|7049.8|7034.8|2
1725358660000|2024-09-03 10:17:40|7049.6|7034.6|7049.3|7034.3|7049.6|7034.6|7049.3|7034.3|0
1725358670000|2024-09-03 10:17:50|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1725358710000|2024-09-03 10:18:30|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|0
1725358740000|2024-09-03 10:19:00|7052.3|7037.3|7050.8|7035.8|7052.3|7037.3|7050.8|7035.8|3
1725358750000|2024-09-03 10:19:10|7051.3|7036.3|7051.6|7036.6|7051.6|7036.6|7051.3|7036.3|0
1725358770000|2024-09-03 10:19:30|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1725358790000|2024-09-03 10:19:50|7051.1|7036.1|7050.8|7035.8|7051.1|7036.1|7050.8|7035.8|5
1725358800000|2024-09-03 10:20:00|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7047.8|7032.8|1
1725358820000|2024-09-03 10:20:20|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|7
1725358880000|2024-09-03 10:21:20|7049.3|7034.3|7049.6|7034.6|7049.6|7034.6|7049.3|7034.3|2
1725358890000|2024-09-03 10:21:30|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1725358900000|2024-09-03 10:21:40|7052.1|7037.1|7050.3|7035.3|7052.1|7037.1|7050.3|7035.3|3
1725358930000|2024-09-03 10:22:10|7050.1|7035.1|7049.8|7034.8|7050.1|7035.1|7049.8|7034.8|0
1725358970000|2024-09-03 10:22:50|7050.1|7035.1|7049.8|7034.8|7050.3|7035.3|7049.8|7034.8|0
1725358980000|2024-09-03 10:23:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1725359000000|2024-09-03 10:23:20|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|2
1725359100000|2024-09-03 10:25:00|7049.3|7034.3|7045.8|7030.8|7049.3|7034.3|7045.1|7030.1|7
1725359110000|2024-09-03 10:25:10|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725359120000|2024-09-03 10:25:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1725359130000|2024-09-03 10:25:30|7044.1|7029.1|7045.1|7030.1|7045.1|7030.1|7044.1|7029.1|2
1725359140000|2024-09-03 10:25:40|7044.5|7029.5|7044.1|7029.1|7044.5|7029.5|7044.1|7029.1|0
1725359180000|2024-09-03 10:26:20|7044.6|7029.6|7044.8|7029.8|7044.8|7029.8|7044.6|7029.6|0
1725359200000|2024-09-03 10:26:40|7044.5|7029.5|7044.3|7029.3|7044.5|7029.5|7043.8|7028.8|0
1725359240000|2024-09-03 10:27:20|7043.8|7028.8|7043.3|7028.3|7043.8|7028.8|7043.3|7028.3|2
1725359250000|2024-09-03 10:27:30|7044.3|7029.3|7044.8|7029.8|7047.3|7032.3|7044.3|7029.3|4
1725359260000|2024-09-03 10:27:40|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1725359270000|2024-09-03 10:27:50|7045.5|7030.5|7045.8|7030.8|7045.8|7030.8|7045.5|7030.5|0
1725359330000|2024-09-03 10:28:50|7046.1|7031.1|7046.3|7031.3|7046.3|7031.3|7046.1|7031.1|0
1725359380000|2024-09-03 10:29:40|7047.3|7032.3|7048.6|7033.6|7048.8|7033.8|7047.3|7032.3|5
1725359390000|2024-09-03 10:29:50|7048.3|7033.3|7048.6|7033.6|7048.6|7033.6|7048.3|7033.3|0
1725359400000|2024-09-03 10:30:00|7048.1|7033.1|7043.5|7028.5|7048.1|7033.1|7043.5|7028.5|3
1725359410000|2024-09-03 10:30:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1725359440000|2024-09-03 10:30:40|7043|7028|7042.8|7027.8|7043|7028|7042.8|7027.8|1
1725359450000|2024-09-03 10:30:50|7044.6|7029.6|7045.5|7030.5|7045.8|7030.8|7044.6|7029.6|10
1725359460000|2024-09-03 10:31:00|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1725359470000|2024-09-03 10:31:10|7044.8|7029.8|7044.1|7029.1|7044.8|7029.8|7044.1|7029.1|0
1725359490000|2024-09-03 10:31:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1725359500000|2024-09-03 10:31:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1725359520000|2024-09-03 10:32:00|7044.3|7029.3|7045.3|7030.3|7045.3|7030.3|7044.3|7029.3|0
1725359550000|2024-09-03 10:32:30|||||||||1
1725359580000|2024-09-03 10:33:00|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|0
1725359590000|2024-09-03 10:33:10|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|2
1725359600000|2024-09-03 10:33:20|7042.6|7027.6|7043.1|7028.1|7043.1|7028.1|7042.6|7027.6|0
1725359620000|2024-09-03 10:33:40|7041.9|7026.9|7040.1|7025.1|7041.9|7026.9|7040.1|7025.1|4
1725359640000|2024-09-03 10:34:00|7040.3|7025.3|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|6
1725359650000|2024-09-03 10:34:10|7040.3|7025.3|7040.1|7025.1|7040.3|7025.3|7040.1|7025.1|1
1725359700000|2024-09-03 10:35:00|7039.6|7024.6|7040.3|7025.3|7040.6|7025.6|7039.6|7024.6|4
1725359710000|2024-09-03 10:35:10|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1725359730000|2024-09-03 10:35:30|7043.1|7028.1|7044.1|7029.1|7044.6|7029.6|7043.1|7028.1|4
1725359740000|2024-09-03 10:35:40|7044.3|7029.3|7043.6|7028.6|7044.6|7029.6|7043.6|7028.6|1
1725359750000|2024-09-03 10:35:50|7044.1|7029.1|7042.6|7027.6|7044.1|7029.1|7042.1|7027.1|1
1725359770000|2024-09-03 10:36:10|7042.8|7027.8|7042.1|7027.1|7043.1|7028.1|7042.1|7027.1|0
1725359780000|2024-09-03 10:36:20|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|0
1725359800000|2024-09-03 10:36:40|7042.8|7027.8|7042.6|7027.6|7043.1|7028.1|7042.6|7027.6|0
1725359840000|2024-09-03 10:37:20|7046.1|7031.1|7047.8|7032.8|7048.1|7033.1|7045.8|7030.8|1
1725359850000|2024-09-03 10:37:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725359860000|2024-09-03 10:37:40|7049.1|7034.1|7048.3|7033.3|7049.6|7034.6|7048.1|7033.1|6
1725359880000|2024-09-03 10:38:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1725359890000|2024-09-03 10:38:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1725359910000|2024-09-03 10:38:30|7049.6|7034.6|7049.3|7034.3|7049.6|7034.6|7049.1|7034.1|1
1725359920000|2024-09-03 10:38:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1725359970000|2024-09-03 10:39:30|||||||||1
1725360000000|2024-09-03 10:40:00|7048.5|7033.5|7048.6|7033.6|7048.6|7033.6|7047.8|7032.8|5
1725360010000|2024-09-03 10:40:10|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7048.6|7033.6|1
1725360030000|2024-09-03 10:40:30|||||||||1
1725360090000|2024-09-03 10:41:30|7050.1|7035.1|7049.6|7034.6|7050.6|7035.6|7049.1|7034.1|11
1725360120000|2024-09-03 10:42:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1725360130000|2024-09-03 10:42:10|7049.1|7034.1|7045.6|7030.6|7049.1|7034.1|7045.6|7030.6|7
1725360140000|2024-09-03 10:42:20|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|1
1725360150000|2024-09-03 10:42:30|7045.3|7030.3|7045.6|7030.6|7045.6|7030.6|7044.6|7029.6|0
1725360180000|2024-09-03 10:43:00|7045.3|7030.3|7045.6|7030.6|7045.6|7030.6|7045.3|7030.3|0
1725360200000|2024-09-03 10:43:20|7046.6|7031.6|7046.8|7031.8|7046.8|7031.8|7046.6|7031.6|0
1725360210000|2024-09-03 10:43:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1725360220000|2024-09-03 10:43:40|7046.8|7031.8|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|0
1725360300000|2024-09-03 10:45:00|7046.8|7031.8|7044.6|7029.6|7046.8|7031.8|7043.6|7028.6|1
1725360360000|2024-09-03 10:46:00|7045.1|7030.1|7045.1|7030.1|7045.3|7030.3|7045.1|7030.1|10
1725360380000|2024-09-03 10:46:20|7045.3|7030.3|7044.1|7029.1|7045.6|7030.6|7044.1|7029.1|2
1725360390000|2024-09-03 10:46:30|7043.6|7028.6|7043.1|7028.1|7043.6|7028.6|7043.1|7028.1|0
1725360450000|2024-09-03 10:47:30|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1725360460000|2024-09-03 10:47:40|7041.8|7026.8|7041.6|7026.6|7042.1|7027.1|7041.6|7026.6|0
1725360550000|2024-09-03 10:49:10|7041.3|7026.3|7041.1|7026.1|7041.3|7026.3|7041.1|7026.1|0
1725360570000|2024-09-03 10:49:30|||||||||1
1725360600000|2024-09-03 10:50:00|7038.1|7023.1|7038.6|7023.6|7038.6|7023.6|7037.1|7022.1|8
1725360630000|2024-09-03 10:50:30|7038.8|7023.8|7039.1|7024.1|7039.1|7024.1|7038.8|7023.8|0
1725360640000|2024-09-03 10:50:40|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|1
1725360660000|2024-09-03 10:51:00|7037.6|7022.6|7038.1|7023.1|7038.1|7023.1|7036.6|7021.6|6
1725360680000|2024-09-03 10:51:20|7037.8|7022.8|7039.6|7024.6|7039.6|7024.6|7037.6|7022.6|6
1725360700000|2024-09-03 10:51:40|7040.4|7025.4|7039.6|7024.6|7040.6|7025.6|7039.1|7024.1|0
1725360730000|2024-09-03 10:52:10|7039.1|7024.1|7039.6|7024.6|7039.6|7024.6|7039.1|7024.1|0
1725360750000|2024-09-03 10:52:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725360770000|2024-09-03 10:52:50|7037.8|7022.8|7037.1|7022.1|7037.8|7022.8|7036.6|7021.6|2
1725360780000|2024-09-03 10:53:00|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.1|7022.1|0
1725360790000|2024-09-03 10:53:10|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1725360840000|2024-09-03 10:54:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1725360890000|2024-09-03 10:54:50|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1725360900000|2024-09-03 10:55:00|7038.1|7023.1|7036.1|7021.1|7038.1|7023.1|7035.3|7020.3|3
1725360910000|2024-09-03 10:55:10|7037.1|7022.1|7037.6|7022.6|7037.6|7022.6|7037.1|7022.1|4
1725360920000|2024-09-03 10:55:20|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1725360950000|2024-09-03 10:55:50|7036.1|7021.1|7037.6|7022.6|7037.6|7022.6|7036.1|7021.1|1
1725360960000|2024-09-03 10:56:00|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1725360970000|2024-09-03 10:56:10|7038.3|7023.3|7037.6|7022.6|7038.3|7023.3|7037.6|7022.6|0
1725360980000|2024-09-03 10:56:20|7038.1|7023.1|7039.6|7024.6|7039.6|7024.6|7038.1|7023.1|0
1725361020000|2024-09-03 10:57:00|7039.1|7024.1|7039.6|7024.6|7039.6|7024.6|7039.1|7024.1|0
1725361040000|2024-09-03 10:57:20|7040.8|7025.8|7039.6|7024.6|7040.8|7025.8|7039.6|7024.6|3
1725361050000|2024-09-03 10:57:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725361060000|2024-09-03 10:57:40|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1725361090000|2024-09-03 10:58:10|7038.1|7023.1|7035.6|7020.6|7038.1|7023.1|7035.6|7020.6|1
1725361120000|2024-09-03 10:58:40|7036.6|7021.6|7037.1|7022.1|7037.1|7022.1|7036.3|7021.3|1
1725361170000|2024-09-03 10:59:30|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1725361180000|2024-09-03 10:59:40|7037.1|7022.1|7036.8|7021.8|7037.1|7022.1|7036.8|7021.8|0
1725361190000|2024-09-03 10:59:50|7037.3|7022.3|7039.3|7024.3|7039.3|7024.3|7037.3|7022.3|0
1725361200000|2024-09-03 11:00:00|7036.6|7021.6|7036.1|7021.1|7036.6|7021.6|7036.1|7021.1|3
1725361230000|2024-09-03 11:00:30|7037.1|7022.1|7038.1|7023.1|7038.1|7023.1|7037.1|7022.1|7
1725361240000|2024-09-03 11:00:40|7039.8|7024.8|7039.1|7024.1|7039.8|7024.8|7038.3|7023.3|0
1725361250000|2024-09-03 11:00:50|7039.3|7024.3|7039.6|7024.6|7039.6|7024.6|7039.3|7024.3|0
1725361260000|2024-09-03 11:01:00|7040.6|7025.6|7038.8|7023.8|7040.6|7025.6|7038.8|7023.8|0
1725361290000|2024-09-03 11:01:30|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1725361320000|2024-09-03 11:02:00|7038.3|7023.3|7038.3|7023.3|7038.6|7023.6|7038.3|7023.3|0
1725361330000|2024-09-03 11:02:10|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1725361350000|2024-09-03 11:02:30|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|1
1725361410000|2024-09-03 11:03:30|||||||||1
1725361500000|2024-09-03 11:05:00|7037.4|7022.4|7035.1|7020.1|7037.4|7022.4|7035.1|7020.1|2
1725361510000|2024-09-03 11:05:10|7034.8|7019.8|7034.6|7019.6|7034.8|7019.8|7034.6|7019.6|7
1725361520000|2024-09-03 11:05:20|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|11
1725361530000|2024-09-03 11:05:30|7034.6|7019.6|7034.1|7019.1|7034.6|7019.6|7034.1|7019.1|0
1725361610000|2024-09-03 11:06:50|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|2
1725361620000|2024-09-03 11:07:00|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1725361660000|2024-09-03 11:07:40|7036.9|7021.9|7037.6|7022.6|7037.6|7022.6|7036.9|7021.9|0
1725361680000|2024-09-03 11:08:00|7037.1|7022.1|7037.6|7022.6|7037.6|7022.6|7037.1|7022.1|1
1725361730000|2024-09-03 11:08:50|7037.3|7022.3|7037.1|7022.1|7037.3|7022.3|7037.1|7022.1|0
1725361760000|2024-09-03 11:09:20|7035.1|7020.1|7034.6|7019.6|7035.6|7020.6|7034.6|7019.6|12
1725361770000|2024-09-03 11:09:30|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1725361800000|2024-09-03 11:10:00|7035.1|7020.1|7032.1|7017.1|7035.1|7020.1|7032.1|7017.1|0
1725361810000|2024-09-03 11:10:10|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|4
1725361820000|2024-09-03 11:10:20|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1725361850000|2024-09-03 11:10:50|||||||||1
1725361870000|2024-09-03 11:11:10|7036.1|7021.1|7037.1|7022.1|7037.1|7022.1|7036.1|7021.1|4
1725361880000|2024-09-03 11:11:20|7036.6|7021.6|7036.1|7021.1|7036.6|7021.6|7036.1|7021.1|2
1725361890000|2024-09-03 11:11:30|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1725361900000|2024-09-03 11:11:40|7037.1|7022.1|7037.4|7022.4|7037.4|7022.4|7037.1|7022.1|0
1725361960000|2024-09-03 11:12:40|7040.9|7025.9|7039.9|7024.9|7040.9|7025.9|7039.9|7024.9|1
1725361980000|2024-09-03 11:13:00|7040.4|7025.4|7040.1|7025.1|7040.4|7025.4|7040.1|7025.1|0
1725361990000|2024-09-03 11:13:10|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1725362000000|2024-09-03 11:13:20|7039.6|7024.6|7039.4|7024.4|7039.6|7024.6|7039.4|7024.4|0
1725362010000|2024-09-03 11:13:30|7039.6|7024.6|7039.9|7024.9|7039.9|7024.9|7039.6|7024.6|0
1725362040000|2024-09-03 11:14:00|7040.1|7025.1|7040.4|7025.4|7040.4|7025.4|7040.1|7025.1|0
1725362080000|2024-09-03 11:14:40|7040.9|7025.9|7042.1|7027.1|7042.1|7027.1|7040.9|7025.9|1
1725362090000|2024-09-03 11:14:50|7041.9|7026.9|7041.4|7026.4|7041.9|7026.9|7040.9|7025.9|2
1725362100000|2024-09-03 11:15:00|7039.9|7024.9|7040.9|7025.9|7040.9|7025.9|7039.9|7024.9|2
1725362110000|2024-09-03 11:15:10|7043.4|7028.4|7042.4|7027.4|7043.4|7028.4|7041.6|7026.6|1
1725362130000|2024-09-03 11:15:30|7041.9|7026.9|7041.6|7026.6|7041.9|7026.9|7041.6|7026.6|0
1725362140000|2024-09-03 11:15:40|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1725362190000|2024-09-03 11:16:30|7041.1|7026.1|7041.4|7026.4|7041.4|7026.4|7041.1|7026.1|0
1725362250000|2024-09-03 11:17:30|7041.3|7026.3|7040.9|7025.9|7041.3|7026.3|7040.9|7025.9|1
1725362260000|2024-09-03 11:17:40|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1725362270000|2024-09-03 11:17:50|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7040.6|7025.6|1
1725362300000|2024-09-03 11:18:20|7041.9|7026.9|7040.4|7025.4|7043.6|7028.6|7040.4|7025.4|20
1725362310000|2024-09-03 11:18:30|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1725362320000|2024-09-03 11:18:40|7042.3|7027.3|7043.9|7028.9|7044.4|7029.4|7042.3|7027.3|1
1725362330000|2024-09-03 11:18:50|7041.4|7026.4|7040.6|7025.6|7041.6|7026.6|7040.6|7025.6|4
1725362340000|2024-09-03 11:19:00|7040.4|7025.4|7039.6|7024.6|7040.4|7025.4|7039.6|7024.6|6
1725362350000|2024-09-03 11:19:10|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1725362360000|2024-09-03 11:19:20|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1725362380000|2024-09-03 11:19:40|7038.9|7023.9|7038.3|7023.3|7038.9|7023.9|7038.3|7023.3|1
1725362390000|2024-09-03 11:19:50|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|3
1725362400000|2024-09-03 11:20:00|7038.1|7023.1|7037.1|7022.1|7038.1|7023.1|7036.6|7021.6|2
1725362410000|2024-09-03 11:20:10|7037.4|7022.4|7038.1|7023.1|7038.4|7023.4|7037.4|7022.4|3
1725362420000|2024-09-03 11:20:20|7038.4|7023.4|7039.6|7024.6|7039.6|7024.6|7038.4|7023.4|1
1725362430000|2024-09-03 11:20:30|7038.4|7023.4|7038.6|7023.6|7038.6|7023.6|7038.4|7023.4|2
1725362440000|2024-09-03 11:20:40|7038.9|7023.9|7039.1|7024.1|7039.6|7024.6|7038.9|7023.9|0
1725362460000|2024-09-03 11:21:00|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1725362520000|2024-09-03 11:22:00|||||||||1
1725362540000|2024-09-03 11:22:20|7036.9|7021.9|7036.6|7021.6|7036.9|7021.9|7036.4|7021.4|2
1725362550000|2024-09-03 11:22:30|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|1
1725362560000|2024-09-03 11:22:40|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|2
1725362570000|2024-09-03 11:22:50|7037.1|7022.1|7037.1|7022.1|7037.4|7022.4|7037.1|7022.1|2
1725362580000|2024-09-03 11:23:00|7036.9|7021.9|7037.4|7022.4|7037.4|7022.4|7036.9|7021.9|0
1725362590000|2024-09-03 11:23:10|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1725362600000|2024-09-03 11:23:20|7039.1|7024.1|7036.9|7021.9|7039.1|7024.1|7036.9|7021.9|3
1725362610000|2024-09-03 11:23:30|7036.6|7021.6|7036.4|7021.4|7036.6|7021.6|7036.4|7021.4|0
1725362620000|2024-09-03 11:23:40|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|1
1725362630000|2024-09-03 11:23:50|7037.4|7022.4|7037.1|7022.1|7037.4|7022.4|7037.1|7022.1|0
1725362640000|2024-09-03 11:24:00|7037.4|7022.4|7038.1|7023.1|7038.4|7023.4|7037.4|7022.4|1
1725362650000|2024-09-03 11:24:10|7037.9|7022.9|7039.4|7024.4|7039.6|7024.6|7037.6|7022.6|1
1725362670000|2024-09-03 11:24:30|7039.1|7024.1|7039.6|7024.6|7039.6|7024.6|7039.1|7024.1|0
1725362680000|2024-09-03 11:24:40|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1725362690000|2024-09-03 11:24:50|7041.1|7026.1|7040.9|7025.9|7041.1|7026.1|7040.6|7025.6|3
1725362700000|2024-09-03 11:25:00|7040.6|7025.6|7041.6|7026.6|7041.6|7026.6|7040.6|7025.6|5
1725362710000|2024-09-03 11:25:10|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|0
1725362730000|2024-09-03 11:25:30|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1725362780000|2024-09-03 11:26:20|||||||||1
1725362790000|2024-09-03 11:26:30|7045.6|7030.6|7045.1|7030.1|7045.6|7030.6|7045.1|7030.1|1
1725362800000|2024-09-03 11:26:40|7044.9|7029.9|7042.9|7027.9|7045.6|7030.6|7042.9|7027.9|4
1725362820000|2024-09-03 11:27:00|7042.6|7027.6|7042.4|7027.4|7042.6|7027.6|7042.4|7027.4|0
1725362830000|2024-09-03 11:27:10|7042.6|7027.6|7045.1|7030.1|7045.1|7030.1|7042.6|7027.6|2
1725362860000|2024-09-03 11:27:40|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1725362880000|2024-09-03 11:28:00|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1725362890000|2024-09-03 11:28:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1725362900000|2024-09-03 11:28:20|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725362910000|2024-09-03 11:28:30|7043.9|7028.9|7044.1|7029.1|7044.1|7029.1|7043.9|7028.9|4
1725362920000|2024-09-03 11:28:40|7043.9|7028.9|7043.6|7028.6|7043.9|7028.9|7043.6|7028.6|0
1725362930000|2024-09-03 11:28:50|7044.1|7029.1|7045.1|7030.1|7045.1|7030.1|7044.1|7029.1|0
1725362990000|2024-09-03 11:29:50|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.6|7027.6|4
1725363000000|2024-09-03 11:30:00|7042.6|7027.6|7042.1|7027.1|7043.1|7028.1|7042.1|7027.1|2
1725363010000|2024-09-03 11:30:10|7042.4|7027.4|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|0
1725363020000|2024-09-03 11:30:20|7042.4|7027.4|7042.9|7027.9|7042.9|7027.9|7042.1|7027.1|0
1725363030000|2024-09-03 11:30:30|7043.1|7028.1|7042.6|7027.6|7043.1|7028.1|7042.6|7027.6|0
1725363080000|2024-09-03 11:31:20|7042.4|7027.4|7042.1|7027.1|7042.4|7027.4|7042.1|7027.1|0
1725363090000|2024-09-03 11:31:30|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1725363110000|2024-09-03 11:31:50|7043.6|7028.6|7042.6|7027.6|7043.6|7028.6|7042.6|7027.6|9
1725363130000|2024-09-03 11:32:10|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1725363140000|2024-09-03 11:32:20|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1725363180000|2024-09-03 11:33:00|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1725363190000|2024-09-03 11:33:10|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1725363200000|2024-09-03 11:33:20|7041.9|7026.9|7042.1|7027.1|7042.1|7027.1|7041.9|7026.9|0
1725363240000|2024-09-03 11:34:00|7041.9|7026.9|7041.6|7026.6|7041.9|7026.9|7041.6|7026.6|0
1725363270000|2024-09-03 11:34:30|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1725363310000|2024-09-03 11:35:10|7043.9|7028.9|7044.4|7029.4|7044.4|7029.4|7043.6|7028.6|5
1725363330000|2024-09-03 11:35:30|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|2
1725363340000|2024-09-03 11:35:40|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1725363400000|2024-09-03 11:36:40|7043.8|7028.8|7043.6|7028.6|7045.4|7030.4|7043.6|7028.6|7
1725363410000|2024-09-03 11:36:50|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1725363430000|2024-09-03 11:37:10|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.6|7026.6|8
1725363480000|2024-09-03 11:38:00|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|0
1725363500000|2024-09-03 11:38:20|7043.1|7028.1|7042.1|7027.1|7043.1|7028.1|7042.1|7027.1|3
1725363530000|2024-09-03 11:38:50|7041.9|7026.9|7041.6|7026.6|7041.9|7026.9|7041.6|7026.6|0
1725363600000|2024-09-03 11:40:00|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.6|7026.6|1
1725363620000|2024-09-03 11:40:20|7042.9|7027.9|7044.6|7029.6|7044.9|7029.9|7042.9|7027.9|7
1725363630000|2024-09-03 11:40:30|7044.9|7029.9|7044.1|7029.1|7044.9|7029.9|7044.1|7029.1|0
1725363640000|2024-09-03 11:40:40|7043.9|7028.9|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|0
1725363650000|2024-09-03 11:40:50|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725363670000|2024-09-03 11:41:10|7044.6|7029.6|7044.9|7029.9|7044.9|7029.9|7044.6|7029.6|0
1725363690000|2024-09-03 11:41:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725363710000|2024-09-03 11:41:50|7045.6|7030.6|7045.4|7030.4|7045.6|7030.6|7045.4|7030.4|1
1725363720000|2024-09-03 11:42:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725363730000|2024-09-03 11:42:10|7044.6|7029.6|7043.6|7028.6|7044.6|7029.6|7042.6|7027.6|8
1725363750000|2024-09-03 11:42:30|||||||||1
1725363760000|2024-09-03 11:42:40|7043.1|7028.1|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|1
1725363830000|2024-09-03 11:43:50|7045.1|7030.1|7042.6|7027.6|7045.4|7030.4|7042.6|7027.6|5
1725363840000|2024-09-03 11:44:00|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|1
1725363850000|2024-09-03 11:44:10|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1725363890000|2024-09-03 11:44:50|7041.9|7026.9|7041.6|7026.6|7041.9|7026.9|7040.6|7025.6|3
1725363920000|2024-09-03 11:45:20|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|1
1725363930000|2024-09-03 11:45:30|7042.9|7027.9|7042.6|7027.6|7042.9|7027.9|7042.6|7027.6|0
1725363940000|2024-09-03 11:45:40|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1725363950000|2024-09-03 11:45:50|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1725363960000|2024-09-03 11:46:00|7044.1|7029.1|7044.4|7029.4|7044.4|7029.4|7044.1|7029.1|0
1725363970000|2024-09-03 11:46:10|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|0
1725364000000|2024-09-03 11:46:40|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7044.6|7029.6|0
1725364020000|2024-09-03 11:47:00|7044.1|7029.1|7043.9|7028.9|7044.1|7029.1|7043.9|7028.9|2
1725364030000|2024-09-03 11:47:10|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1725364070000|2024-09-03 11:47:50|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|4
1725364080000|2024-09-03 11:48:00|7043.6|7028.6|7042.6|7027.6|7043.6|7028.6|7042.6|7027.6|0
1725364110000|2024-09-03 11:48:30|7042.9|7027.9|7043.6|7028.6|7043.6|7028.6|7042.9|7027.9|2
1725364120000|2024-09-03 11:48:40|7044.1|7029.1|7046.1|7031.1|7046.1|7031.1|7044.1|7029.1|1
1725364130000|2024-09-03 11:48:50|7046.4|7031.4|7046.1|7031.1|7046.4|7031.4|7045.9|7030.9|0
1725364150000|2024-09-03 11:49:10|7047.9|7032.9|7047.1|7032.1|7047.9|7032.9|7047.1|7032.1|0
1725364170000|2024-09-03 11:49:30|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1725364210000|2024-09-03 11:50:10|7046.4|7031.4|7044.1|7029.1|7046.4|7031.4|7044.1|7029.1|1
1725364220000|2024-09-03 11:50:20|7045.4|7030.4|7045.6|7030.6|7045.6|7030.6|7045.4|7030.4|1
1725364250000|2024-09-03 11:50:50|7046.1|7031.1|7047.1|7032.1|7047.1|7032.1|7046.1|7031.1|2
1725364260000|2024-09-03 11:51:00|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725364300000|2024-09-03 11:51:40|7047.4|7032.4|7047.6|7032.6|7047.6|7032.6|7047.1|7032.1|0
1725364310000|2024-09-03 11:51:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725364330000|2024-09-03 11:52:10|7048.6|7033.6|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|1
1725364340000|2024-09-03 11:52:20|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725364370000|2024-09-03 11:52:50|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|2
1725364380000|2024-09-03 11:53:00|7049.4|7034.4|7049.6|7034.6|7049.6|7034.6|7049.1|7034.1|1
1725364400000|2024-09-03 11:53:20|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1725364450000|2024-09-03 11:54:10|7048.1|7033.1|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|3
1725364460000|2024-09-03 11:54:20|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|1
1725364470000|2024-09-03 11:54:30|7048.4|7033.4|7048.1|7033.1|7048.4|7033.4|7048.1|7033.1|0
1725364490000|2024-09-03 11:54:50|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|10
1725364520000|2024-09-03 11:55:20|7046.4|7031.4|7043.4|7028.4|7046.4|7031.4|7043.4|7028.4|4
1725364530000|2024-09-03 11:55:30|7043.6|7028.6|7043.1|7028.1|7043.6|7028.6|7043.1|7028.1|3
1725364540000|2024-09-03 11:55:40|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|1
1725364550000|2024-09-03 11:55:50|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1725364570000|2024-09-03 11:56:10|7044.4|7029.4|7044.1|7029.1|7044.4|7029.4|7044.1|7029.1|3
1725364600000|2024-09-03 11:56:40|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1725364610000|2024-09-03 11:56:50|7042.4|7027.4|7041.9|7026.9|7042.4|7027.4|7041.9|7026.9|12
1725364620000|2024-09-03 11:57:00|7045.4|7030.4|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|4
1725364640000|2024-09-03 11:57:20|7043.1|7028.1|7043.7|7028.7|7043.7|7028.7|7043.1|7028.1|1
1725364650000|2024-09-03 11:57:30|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|1
1725364660000|2024-09-03 11:57:40|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1725364670000|2024-09-03 11:57:50|7045.3|7030.3|7046.2|7031.2|7047.7|7032.7|7045.3|7030.3|2
1725364690000|2024-09-03 11:58:10|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|0
1725364700000|2024-09-03 11:58:20|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.2|7033.2|0
1725364730000|2024-09-03 11:58:50|7047.4|7032.4|7045.9|7030.9|7047.4|7032.4|7045.9|7030.9|1
1725364740000|2024-09-03 11:59:00|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1725364750000|2024-09-03 11:59:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1725364790000|2024-09-03 11:59:50|||||||||1
1725364800000|2024-09-03 12:00:00|||||||||1
1725364810000|2024-09-03 12:00:10|||||||||4
1725364820000|2024-09-03 12:00:20|7046.2|7031.2|7046.4|7031.4|7046.4|7031.4|7046.2|7031.2|6
1725364830000|2024-09-03 12:00:30|7046.7|7031.7|7049.9|7034.9|7049.9|7034.9|7046.7|7031.7|1
1725364860000|2024-09-03 12:01:00|7047.4|7032.4|7044.9|7029.9|7047.4|7032.4|7044.9|7029.9|12
1725364870000|2024-09-03 12:01:10|7046.2|7031.2|7047.4|7032.4|7047.4|7032.4|7046.2|7031.2|3
1725364880000|2024-09-03 12:01:20|7047.7|7032.7|7048.9|7033.9|7048.9|7033.9|7047.7|7032.7|0
1725364890000|2024-09-03 12:01:30|7049.2|7034.2|7050.4|7035.4|7050.4|7035.4|7049.2|7034.2|1
1725364900000|2024-09-03 12:01:40|7050.7|7035.7|7053.7|7038.7|7053.7|7038.7|7050.7|7035.7|2
1725364910000|2024-09-03 12:01:50|7054.2|7039.2|7053.9|7038.9|7054.2|7039.2|7053.9|7038.9|0
1725364930000|2024-09-03 12:02:10|7053.7|7038.7|7054.4|7039.4|7054.4|7039.4|7053.7|7038.7|4
1725364940000|2024-09-03 12:02:20|7053.4|7038.4|7055.4|7040.4|7055.4|7040.4|7051.9|7036.9|13
1725364950000|2024-09-03 12:02:30|7056.2|7041.2|7056.9|7041.9|7056.9|7041.9|7056.2|7041.2|3
1725364960000|2024-09-03 12:02:40|7057.1|7042.1|7057.9|7042.9|7057.9|7042.9|7057.1|7042.1|2
1725364970000|2024-09-03 12:02:50|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1725364980000|2024-09-03 12:03:00|7058.9|7043.9|7057.6|7042.6|7060.2|7045.2|7057.6|7042.6|5
1725364990000|2024-09-03 12:03:10|7058.1|7043.1|7059.3|7044.3|7060.7|7045.7|7058.1|7043.1|3
1725365000000|2024-09-03 12:03:20|7059.1|7044.1|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|0
1725365010000|2024-09-03 12:03:30|7060.4|7045.4|7060.6|7045.6|7060.6|7045.6|7060.4|7045.4|0
1725365020000|2024-09-03 12:03:40|7060.9|7045.9|7061.4|7046.4|7061.4|7046.4|7060.9|7045.9|0
1725365030000|2024-09-03 12:03:50|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1725365040000|2024-09-03 12:04:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1725365050000|2024-09-03 12:04:10|7060.4|7045.4|7059.4|7044.4|7060.4|7045.4|7058.9|7043.9|15
1725365060000|2024-09-03 12:04:20|7059.9|7044.9|7062.1|7047.1|7062.1|7047.1|7059.9|7044.9|2
1725365070000|2024-09-03 12:04:30|7062.9|7047.9|7064.4|7049.4|7064.4|7049.4|7062.9|7047.9|5
1725365080000|2024-09-03 12:04:40|7062.9|7047.9|7062.4|7047.4|7062.9|7047.9|7062.4|7047.4|8
1725365100000|2024-09-03 12:05:00|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1725365110000|2024-09-03 12:05:10|7064.4|7049.4|7065.4|7050.4|7065.4|7050.4|7064.4|7049.4|1
1725365120000|2024-09-03 12:05:20|7067.4|7052.4|7067.9|7052.9|7068.4|7053.4|7065.9|7050.9|22
1725365130000|2024-09-03 12:05:30|7068.1|7053.1|7068.9|7053.9|7068.9|7053.9|7068.1|7053.1|0
1725365140000|2024-09-03 12:05:40|7068.4|7053.4|7070.9|7055.9|7070.9|7055.9|7068.4|7053.4|2
1725365170000|2024-09-03 12:06:10|7070.6|7055.6|7067.1|7052.1|7070.6|7055.6|7067.1|7052.1|13
1725365190000|2024-09-03 12:06:30|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|0
1725365200000|2024-09-03 12:06:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|1
1725365210000|2024-09-03 12:06:50|7066.4|7051.4|7066.1|7051.1|7066.4|7051.4|7066.1|7051.1|0
1725365230000|2024-09-03 12:07:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|1
1725365250000|2024-09-03 12:07:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|1
1725365260000|2024-09-03 12:07:40|7067.1|7052.1|7067.6|7052.6|7067.6|7052.6|7066.1|7051.1|3
1725365270000|2024-09-03 12:07:50|7067.9|7052.9|7068.1|7053.1|7068.1|7053.1|7067.9|7052.9|4
1725365280000|2024-09-03 12:08:00|7069.2|7054.2|7070.9|7055.9|7070.9|7055.9|7069.2|7054.2|3
1725365320000|2024-09-03 12:08:40|7071.1|7056.1|7069.6|7054.6|7071.1|7056.1|7068.9|7053.9|3
1725365330000|2024-09-03 12:08:50|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1725365340000|2024-09-03 12:09:00|7069.9|7054.9|7073.4|7058.4|7073.4|7058.4|7069.6|7054.6|3
1725365350000|2024-09-03 12:09:10|7073.1|7058.1|7072.9|7057.9|7073.1|7058.1|7072.9|7057.9|0
1725365370000|2024-09-03 12:09:30|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|1
1725365380000|2024-09-03 12:09:40|7074.2|7059.2|7072.9|7057.9|7074.4|7059.4|7072.4|7057.4|3
1725365390000|2024-09-03 12:09:50|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1725365400000|2024-09-03 12:10:00|7074.4|7059.4|7074.9|7059.9|7074.9|7059.9|7074.4|7059.4|1
1725365410000|2024-09-03 12:10:10|7074.4|7059.4|7075.9|7060.9|7075.9|7060.9|7073.4|7058.4|4
1725365420000|2024-09-03 12:10:20|7076.4|7061.4|7077.9|7062.9|7077.9|7062.9|7076.4|7061.4|5
1725365430000|2024-09-03 12:10:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|1
1725365440000|2024-09-03 12:10:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1725365450000|2024-09-03 12:10:50|7081.2|7066.2|7081.9|7066.9|7081.9|7066.9|7081.2|7066.2|1
1725365480000|2024-09-03 12:11:20|||||||||1
1725365490000|2024-09-03 12:11:30|7082.2|7067.2|7082.4|7067.4|7082.4|7067.4|7082.2|7067.2|0
1725365500000|2024-09-03 12:11:40|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|6
1725365510000|2024-09-03 12:11:50|7084.6|7069.6|7085.2|7070.2|7085.2|7070.2|7084.4|7069.4|21
1725365520000|2024-09-03 12:12:00|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1725365530000|2024-09-03 12:12:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|3
1725365540000|2024-09-03 12:12:20|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1725365560000|2024-09-03 12:12:40|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7081.4|7066.4|11
1725365600000|2024-09-03 12:13:20|7079.9|7064.9|7078.9|7063.9|7079.9|7064.9|7077.9|7062.9|12
1725365610000|2024-09-03 12:13:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|3
1725365620000|2024-09-03 12:13:40|7079.9|7064.9|7082.9|7067.9|7082.9|7067.9|7079.9|7064.9|2
1725365630000|2024-09-03 12:13:50|7079.9|7064.9|7080.2|7065.2|7080.2|7065.2|7079.9|7064.9|1
1725365640000|2024-09-03 12:14:00|7083.3|7068.3|7084.9|7069.9|7085.9|7070.9|7083.3|7068.3|11
1725365650000|2024-09-03 12:14:10|7085.7|7070.7|7084.4|7069.4|7085.7|7070.7|7084.4|7069.4|1
1725365680000|2024-09-03 12:14:40|7084.7|7069.7|7084.9|7069.9|7084.9|7069.9|7084.7|7069.7|0
1725365700000|2024-09-03 12:15:00|7084.1|7069.1|7083.9|7068.9|7084.4|7069.4|7083.7|7068.7|6
1725365710000|2024-09-03 12:15:10|7083.6|7068.6|7082.1|7067.1|7083.6|7068.6|7082.1|7067.1|5
1725365720000|2024-09-03 12:15:20|7081.9|7066.9|7085.9|7070.9|7085.9|7070.9|7081.9|7066.9|11
1725365730000|2024-09-03 12:15:30|||||||||1
1725365770000|2024-09-03 12:16:10|7086.4|7071.4|7086.7|7071.7|7086.7|7071.7|7086.4|7071.4|1
1725365790000|2024-09-03 12:16:30|7086.9|7071.9|7086.7|7071.7|7086.9|7071.9|7086.7|7071.7|1
1725365800000|2024-09-03 12:16:40|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1725365820000|2024-09-03 12:17:00|7086.6|7071.6|7083.4|7068.4|7086.6|7071.6|7083.4|7068.4|8
1725365830000|2024-09-03 12:17:10|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|4
1725365840000|2024-09-03 12:17:20|7087.4|7072.4|7088.2|7073.2|7089.2|7074.2|7087.4|7072.4|19
1725365850000|2024-09-03 12:17:30|7087.4|7072.4|7088.7|7073.7|7088.7|7073.7|7087.4|7072.4|1
1725365860000|2024-09-03 12:17:40|7088.9|7073.9|7088.7|7073.7|7088.9|7073.9|7088.7|7073.7|2
1725365870000|2024-09-03 12:17:50|7088.2|7073.2|7086.9|7071.9|7088.2|7073.2|7086.9|7071.9|4
1725365880000|2024-09-03 12:18:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725365890000|2024-09-03 12:18:10|7086.9|7071.9|7088.2|7073.2|7088.2|7073.2|7086.9|7071.9|3
1725365900000|2024-09-03 12:18:20|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|2
1725365930000|2024-09-03 12:18:50|7084.9|7069.9|7087.4|7072.4|7087.7|7072.7|7084.9|7069.9|1
1725365940000|2024-09-03 12:19:00|7087.2|7072.2|7087.4|7072.4|7087.7|7072.7|7087.2|7072.2|0
1725365950000|2024-09-03 12:19:10|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.4|7070.4|5
1725365960000|2024-09-03 12:19:20|||||||||5
1725365970000|2024-09-03 12:19:30|7084.9|7069.9|7085.2|7070.2|7085.2|7070.2|7084.4|7069.4|9
1725366010000|2024-09-03 12:20:10|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|1
1725366020000|2024-09-03 12:20:20|7087.7|7072.7|7087.9|7072.9|7087.9|7072.9|7087.7|7072.7|4
1725366050000|2024-09-03 12:20:50|7087.2|7072.2|7086.9|7071.9|7087.7|7072.7|7086.9|7071.9|4
1725366070000|2024-09-03 12:21:10|7087.2|7072.2|7086.7|7071.7|7087.2|7072.2|7086.7|7071.7|0
1725366080000|2024-09-03 12:21:20|7085.2|7070.2|7082.7|7067.7|7085.2|7070.2|7082.4|7067.4|7
1725366090000|2024-09-03 12:21:30|7083.4|7068.4|7086.4|7071.4|7086.4|7071.4|7082.9|7067.9|26
1725366100000|2024-09-03 12:21:40|7087.4|7072.4|7088.2|7073.2|7088.2|7073.2|7087.4|7072.4|1
1725366110000|2024-09-03 12:21:50|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|0
1725366120000|2024-09-03 12:22:00|||||||||1
1725366160000|2024-09-03 12:22:40|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|1
1725366210000|2024-09-03 12:23:30|||||||||2
1725366220000|2024-09-03 12:23:40|||||||||1
1725366230000|2024-09-03 12:23:50|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.2|7074.2|2
1725366240000|2024-09-03 12:24:00|7086.4|7071.4|7087.9|7072.9|7087.9|7072.9|7085.7|7070.7|10
1725366250000|2024-09-03 12:24:10|7087.4|7072.4|7085.1|7070.1|7087.4|7072.4|7085.1|7070.1|8
1725366260000|2024-09-03 12:24:20|7084.9|7069.9|7087.9|7072.9|7087.9|7072.9|7084.9|7069.9|2
1725366270000|2024-09-03 12:24:30|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725366280000|2024-09-03 12:24:40|7088.4|7073.4|7087.7|7072.7|7088.4|7073.4|7087.7|7072.7|0
1725366290000|2024-09-03 12:24:50|7087.9|7072.9|7088.9|7073.9|7088.9|7073.9|7087.9|7072.9|2
1725366300000|2024-09-03 12:25:00|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|2
1725366310000|2024-09-03 12:25:10|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1725366320000|2024-09-03 12:25:20|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7088.9|7073.9|12
1725366330000|2024-09-03 12:25:30|7090.2|7075.2|7090.2|7075.2|7091.2|7076.2|7090.2|7075.2|7
1725366340000|2024-09-03 12:25:40|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1725366360000|2024-09-03 12:26:00|7093.4|7078.4|7093.9|7078.9|7093.9|7078.9|7092.4|7077.4|5
1725366370000|2024-09-03 12:26:10|7094.9|7079.9|7097.2|7082.2|7097.7|7082.7|7094.7|7079.7|10
1725366380000|2024-09-03 12:26:20|7096.9|7081.9|7098.2|7083.2|7098.2|7083.2|7096.7|7081.7|9
1725366390000|2024-09-03 12:26:30|7098.4|7083.4|7099.7|7084.7|7099.7|7084.7|7098.2|7083.2|3
1725366400000|2024-09-03 12:26:40|||||||||1
1725366410000|2024-09-03 12:26:50|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|9
1725366420000|2024-09-03 12:27:00|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|5
1725366430000|2024-09-03 12:27:10|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|2
1725366440000|2024-09-03 12:27:20|7098.9|7083.9|7099.4|7084.4|7099.4|7084.4|7098.4|7083.4|4
1725366450000|2024-09-03 12:27:30|7099.2|7084.2|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|4
1725366460000|2024-09-03 12:27:40|7099.9|7084.9|7100.9|7085.9|7100.9|7085.9|7099.9|7084.9|6
1725366470000|2024-09-03 12:27:50|7100.2|7085.2|7098.2|7083.2|7100.2|7085.2|7098.2|7083.2|16
1725366480000|2024-09-03 12:28:00|7098.9|7083.9|7097.4|7082.4|7099.2|7084.2|7097.4|7082.4|13
1725366490000|2024-09-03 12:28:10|7096.9|7081.9|7095.4|7080.4|7096.9|7081.9|7093.4|7078.4|4
1725366500000|2024-09-03 12:28:20|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725366510000|2024-09-03 12:28:30|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1725366520000|2024-09-03 12:28:40|7093.7|7078.7|7092.4|7077.4|7093.7|7078.7|7092.4|7077.4|18
1725366530000|2024-09-03 12:28:50|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725366540000|2024-09-03 12:29:00|||||||||1
1725366550000|2024-09-03 12:29:10|7090.4|7075.4|7088.2|7073.2|7090.7|7075.7|7087.7|7072.7|18
1725366560000|2024-09-03 12:29:20|7087.9|7072.9|7087.7|7072.7|7088.7|7073.7|7087.2|7072.2|5
1725366570000|2024-09-03 12:29:30|7087.4|7072.4|7087.2|7072.2|7087.4|7072.4|7087.2|7072.2|0
1725366580000|2024-09-03 12:29:40|7085.4|7070.4|7084.2|7069.2|7085.4|7070.4|7083.7|7068.7|8
1725366590000|2024-09-03 12:29:50|7084.4|7069.4|7084.7|7069.7|7084.7|7069.7|7083.7|7068.7|4
1725366600000|2024-09-03 12:30:00|7084.9|7069.9|7086.4|7071.4|7086.4|7071.4|7084.9|7069.9|7
1725366610000|2024-09-03 12:30:10|7086.7|7071.7|7090.9|7075.9|7090.9|7075.9|7086.4|7071.4|8
1725366620000|2024-09-03 12:30:20|7091.4|7076.4|7092|7077|7092|7077|7091.4|7076.4|5
1725366640000|2024-09-03 12:30:40|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725366650000|2024-09-03 12:30:50|7092.7|7077.7|7092.9|7077.9|7092.9|7077.9|7092.7|7077.7|0
1725366660000|2024-09-03 12:31:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|4
1725366670000|2024-09-03 12:31:10|7094.2|7079.2|7094.9|7079.9|7094.9|7079.9|7094.2|7079.2|2
1725366680000|2024-09-03 12:31:20|7095.4|7080.4|7095.9|7080.9|7095.9|7080.9|7095.4|7080.4|1
1725366690000|2024-09-03 12:31:30|7096.2|7081.2|7096.7|7081.7|7096.7|7081.7|7096.2|7081.2|1
1725366700000|2024-09-03 12:31:40|7097.2|7082.2|7097|7082|7097.2|7082.2|7097|7082|2
1725366710000|2024-09-03 12:31:50|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|5
1725366720000|2024-09-03 12:32:00|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725366730000|2024-09-03 12:32:10|||||||||10
1725366740000|2024-09-03 12:32:20|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|1
1725366750000|2024-09-03 12:32:30|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1725366760000|2024-09-03 12:32:40|7099|7084|7099.7|7084.7|7099.7|7084.7|7099|7084|0
1725366770000|2024-09-03 12:32:50|7099.2|7084.2|7100.2|7085.2|7101.2|7086.2|7099.2|7084.2|11
1725366790000|2024-09-03 12:33:10|||||||||1
1725366810000|2024-09-03 12:33:30|7100|7085|7100|7085|7100|7085|7100|7085|2
1725366830000|2024-09-03 12:33:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|4
1725366840000|2024-09-03 12:34:00|7098.4|7083.4|7098.2|7083.2|7098.4|7083.4|7097.9|7082.9|5
1725366850000|2024-09-03 12:34:10|7098.4|7083.4|7099.4|7084.4|7099.4|7084.4|7098.4|7083.4|6
1725366890000|2024-09-03 12:34:50|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|2
1725366900000|2024-09-03 12:35:00|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|2
1725366940000|2024-09-03 12:35:40|7101.7|7086.7|7099.9|7084.9|7101.7|7086.7|7099.9|7084.9|12
1725366950000|2024-09-03 12:35:50|7099.4|7084.4|7100.7|7085.7|7100.7|7085.7|7099.4|7084.4|2
1725366960000|2024-09-03 12:36:00|7100.9|7085.9|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|2
1725366980000|2024-09-03 12:36:20|||||||||3
1725367000000|2024-09-03 12:36:40|||||||||1
1725367040000|2024-09-03 12:37:20|7099.9|7084.9|7099.4|7084.4|7099.9|7084.9|7099.4|7084.4|4
1725367050000|2024-09-03 12:37:30|7099.2|7084.2|7097.9|7082.9|7099.2|7084.2|7097.9|7082.9|9
1725367060000|2024-09-03 12:37:40|7097.7|7082.7|7100.9|7085.9|7101.2|7086.2|7097.4|7082.4|6
1725367080000|2024-09-03 12:38:00|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|6
1725367090000|2024-09-03 12:38:10|7100.2|7085.2|7101.4|7086.4|7101.4|7086.4|7100.2|7085.2|1
1725367100000|2024-09-03 12:38:20|7102.2|7087.2|7109|7094|7109.2|7094.2|7102.2|7087.2|12
1725367110000|2024-09-03 12:38:30|7109.4|7094.4|7110.7|7095.7|7110.7|7095.7|7109.4|7094.4|5
1725367120000|2024-09-03 12:38:40|7111.2|7096.2|7111.7|7096.7|7111.7|7096.7|7111.2|7096.2|2
1725367140000|2024-09-03 12:39:00|7118|7103|7118.7|7103.7|7118.7|7103.7|7118|7103|4
1725367150000|2024-09-03 12:39:10|7118.5|7103.5|7120.7|7105.7|7121.8|7106.8|7118.5|7103.5|16
1725367160000|2024-09-03 12:39:20|7119|7104|7118.7|7103.7|7119|7104|7118.7|7103.7|8
1725367170000|2024-09-03 12:39:30|7119.5|7104.5|7120.7|7105.7|7120.7|7105.7|7119.5|7104.5|4
1725367180000|2024-09-03 12:39:40|7121.2|7106.2|7122.8|7107.8|7122.8|7107.8|7121|7106|32
1725367190000|2024-09-03 12:39:50|7124.3|7109.3|7124.3|7109.3|7125.3|7110.3|7124.3|7109.3|21
1725367200000|2024-09-03 12:40:00|7123.8|7108.8|7122.2|7107.2|7123.8|7108.8|7122.2|7107.2|1
1725367210000|2024-09-03 12:40:10|7123|7108|7122|7107|7123.3|7108.3|7121.7|7106.7|9
1725367220000|2024-09-03 12:40:20|7127.2|7112.2|7133.3|7118.3|7133.3|7118.3|7127.2|7112.2|197
1725367230000|2024-09-03 12:40:30|7133.5|7118.5|7132.5|7117.5|7134|7119|7131.8|7116.8|13
1725367240000|2024-09-03 12:40:40|7132.8|7117.8|7129.3|7114.3|7132.8|7117.8|7127.8|7112.8|43
1725367250000|2024-09-03 12:40:50|||||||||5
1725367260000|2024-09-03 12:41:00|7129|7114|7128.8|7113.8|7129|7114|7128.8|7113.8|0
1725367270000|2024-09-03 12:41:10|7129|7114|7125.5|7110.5|7129.2|7114.2|7125.5|7110.5|11
1725367290000|2024-09-03 12:41:30|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|4
1725367300000|2024-09-03 12:41:40|7122.3|7107.3|7124.3|7109.3|7124.3|7109.3|7121|7106|61
1725367310000|2024-09-03 12:41:50|7124.8|7109.8|7125|7110|7125.8|7110.8|7124.5|7109.5|4
1725367320000|2024-09-03 12:42:00|7125.3|7110.3|7122.8|7107.8|7125.3|7110.3|7122.8|7107.8|18
1725367330000|2024-09-03 12:42:10|7122.3|7107.3|7126|7111|7126|7111|7122.3|7107.3|15
1725367340000|2024-09-03 12:42:20|7125.5|7110.5|7126|7111|7126|7111|7125.5|7110.5|0
1725367350000|2024-09-03 12:42:30|7125.7|7110.7|7126.3|7111.3|7126.5|7111.5|7125.5|7110.5|2
1725367360000|2024-09-03 12:42:40|7126.8|7111.8|7128.3|7113.3|7129.3|7114.3|7126.8|7111.8|8
1725367380000|2024-09-03 12:43:00|7128|7113|7129.5|7114.5|7129.5|7114.5|7127.8|7112.8|4
1725367390000|2024-09-03 12:43:10|7129.8|7114.8|7130.2|7115.2|7131.5|7116.5|7129.8|7114.8|18
1725367400000|2024-09-03 12:43:20|7128.8|7113.8|7131.8|7116.8|7131.8|7116.8|7128.8|7113.8|26
1725367410000|2024-09-03 12:43:30|7132.3|7117.3|7131.8|7116.8|7133|7118|7131.8|7116.8|8
1725367420000|2024-09-03 12:43:40|7132|7117|7132|7117|7132|7117|7132|7117|1
1725367430000|2024-09-03 12:43:50|7130.5|7115.5|7126.8|7111.8|7130.5|7115.5|7125.5|7110.5|12
1725367440000|2024-09-03 12:44:00|||||||||1
1725367450000|2024-09-03 12:44:10|7127.5|7112.5|7128|7113|7128|7113|7127.5|7112.5|1
1725367460000|2024-09-03 12:44:20|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|1
1725367480000|2024-09-03 12:44:40|7128.3|7113.3|7128.5|7113.5|7128.8|7113.8|7128.3|7113.3|4
1725367490000|2024-09-03 12:44:50|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|1
1725367500000|2024-09-03 12:45:00|7129|7114|7129|7114|7129|7114|7129|7114|1
1725367510000|2024-09-03 12:45:10|7128.7|7113.7|7128|7113|7128.7|7113.7|7128|7113|14
1725367520000|2024-09-03 12:45:20|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|3
1725367530000|2024-09-03 12:45:30|7129|7114|7129.2|7114.2|7129.2|7114.2|7128.7|7113.7|1
1725367540000|2024-09-03 12:45:40|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1725367550000|2024-09-03 12:45:50|7128.7|7113.7|7128.2|7113.2|7128.7|7113.7|7128.2|7113.2|0
1725367560000|2024-09-03 12:46:00|7128|7113|7126.7|7111.7|7128|7113|7125.7|7110.7|9
1725367570000|2024-09-03 12:46:10|7127|7112|7127|7112|7127|7112|7127|7112|2
1725367580000|2024-09-03 12:46:20|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|0
1725367590000|2024-09-03 12:46:30|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|6
1725367600000|2024-09-03 12:46:40|7127.7|7112.7|7128.2|7113.2|7128.2|7113.2|7127.7|7112.7|1
1725367610000|2024-09-03 12:46:50|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|1
1725367620000|2024-09-03 12:47:00|7128.7|7113.7|7128.2|7113.2|7128.7|7113.7|7128|7113|2
1725367630000|2024-09-03 12:47:10|7128.8|7113.8|7128.2|7113.2|7128.8|7113.8|7128.2|7113.2|5
1725367640000|2024-09-03 12:47:20|7128.7|7113.7|7129.7|7114.7|7129.7|7114.7|7128.7|7113.7|4
1725367650000|2024-09-03 12:47:30|7129.8|7114.8|7130|7115|7130|7115|7129.8|7114.8|4
1725367660000|2024-09-03 12:47:40|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130|7115|2
1725367680000|2024-09-03 12:48:00|7130.2|7115.2|7129.2|7114.2|7130.2|7115.2|7127|7112|8
1725367690000|2024-09-03 12:48:10|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.2|7114.2|2
1725367700000|2024-09-03 12:48:20|7128.5|7113.5|7127.7|7112.7|7128.7|7113.7|7127.7|7112.7|8
1725367710000|2024-09-03 12:48:30|||||||||3
1725367720000|2024-09-03 12:48:40|7128|7113|7128|7113|7128|7113|7128|7113|2
1725367730000|2024-09-03 12:48:50|7128.8|7113.8|7128.2|7113.2|7129|7114|7128.2|7113.2|2
1725367740000|2024-09-03 12:49:00|7127.7|7112.7|7129.3|7114.3|7129.3|7114.3|7127.7|7112.7|4
1725367750000|2024-09-03 12:49:10|7129.2|7114.2|7127.8|7112.8|7129.7|7114.7|7127.7|7112.7|1
1725367760000|2024-09-03 12:49:20|||||||||1
1725367770000|2024-09-03 12:49:30|7127.5|7112.5|7127.3|7112.3|7127.5|7112.5|7127.3|7112.3|1
1725367780000|2024-09-03 12:49:40|7133.7|7118.7|7134|7119|7134|7119|7133.7|7118.7|11
1725367790000|2024-09-03 12:49:50|7134.5|7119.5|7134.7|7119.7|7134.7|7119.7|7134.5|7119.5|10
1725367800000|2024-09-03 12:50:00|7132.5|7117.5|7132.5|7117.5|7132.7|7117.7|7132.5|7117.5|4
1725367810000|2024-09-03 12:50:10|||||||||1
1725367820000|2024-09-03 12:50:20|7132.2|7117.2|7131|7116|7132.2|7117.2|7130.7|7115.7|3
1725367830000|2024-09-03 12:50:30|7130.7|7115.7|7130|7115|7130.7|7115.7|7130|7115|1
1725367840000|2024-09-03 12:50:40|7129.5|7114.5|7128.7|7113.7|7129.5|7114.5|7128.5|7113.5|0
1725367850000|2024-09-03 12:50:50|7129|7114|7129|7114|7129.2|7114.2|7128.7|7113.7|0
1725367860000|2024-09-03 12:51:00|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1725367880000|2024-09-03 12:51:20|7128.5|7113.5|7128|7113|7128.5|7113.5|7128|7113|8
1725367890000|2024-09-03 12:51:30|7125.5|7110.5|7123.7|7108.7|7125.5|7110.5|7123.7|7108.7|5
1725367900000|2024-09-03 12:51:40|7123.2|7108.2|7121.2|7106.2|7123.2|7108.2|7121.2|7106.2|5
1725367910000|2024-09-03 12:51:50|7121.5|7106.5|7121.2|7106.2|7121.5|7106.5|7121.2|7106.2|1
1725367920000|2024-09-03 12:52:00|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1725367930000|2024-09-03 12:52:10|7120.5|7105.5|7118.7|7103.7|7120.5|7105.5|7118.7|7103.7|3
1725367940000|2024-09-03 12:52:20|7119|7104|7119.2|7104.2|7119.7|7104.7|7119|7104|1
1725367950000|2024-09-03 12:52:30|7118.7|7103.7|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|2
1725367960000|2024-09-03 12:52:40|7117.7|7102.7|7117.5|7102.5|7117.7|7102.7|7117.5|7102.5|0
1725367980000|2024-09-03 12:53:00|7116|7101|7115.7|7100.7|7116|7101|7115.7|7100.7|20
1725367990000|2024-09-03 12:53:10|7115|7100|7115.2|7100.2|7115.2|7100.2|7115|7100|5
1725368000000|2024-09-03 12:53:20|||||||||5
1725368010000|2024-09-03 12:53:30|7115|7100|7114.5|7099.5|7115|7100|7114.5|7099.5|2
1725368020000|2024-09-03 12:53:40|7114|7099|7112|7097|7114|7099|7112|7097|4
1725368030000|2024-09-03 12:53:50|7112.5|7097.5|7113.2|7098.2|7114.7|7099.7|7112.5|7097.5|4
1725368040000|2024-09-03 12:54:00|7113.5|7098.5|7114.7|7099.7|7114.7|7099.7|7113.2|7098.2|2
1725368050000|2024-09-03 12:54:10|7113.5|7098.5|7111.7|7096.7|7113.5|7098.5|7111|7096|1
1725368060000|2024-09-03 12:54:20|7111.2|7096.2|7108.7|7093.7|7111.7|7096.7|7108.7|7093.7|25
1725368070000|2024-09-03 12:54:30|7108.5|7093.5|7105.2|7090.2|7108.5|7093.5|7104.5|7089.5|4
1725368080000|2024-09-03 12:54:40|7105|7090|7105|7090|7105|7090|7105|7090|0
1725368090000|2024-09-03 12:54:50|||||||||7
1725368110000|2024-09-03 12:55:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|22
1725368120000|2024-09-03 12:55:20|7103.2|7088.2|7104.5|7089.5|7104.5|7089.5|7102.7|7087.7|1
1725368130000|2024-09-03 12:55:30|7104.2|7089.2|7105.2|7090.2|7105.2|7090.2|7104.2|7089.2|1
1725368140000|2024-09-03 12:55:40|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725368150000|2024-09-03 12:55:50|7104.7|7089.7|7107.2|7092.2|7107.7|7092.7|7104.7|7089.7|10
1725368160000|2024-09-03 12:56:00|7107|7092|7102.7|7087.7|7107.2|7092.2|7102.7|7087.7|4
1725368170000|2024-09-03 12:56:10|7102.2|7087.2|7102.5|7087.5|7102.5|7087.5|7102.2|7087.2|4
1725368180000|2024-09-03 12:56:20|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1725368190000|2024-09-03 12:56:30|7102|7087|7096.7|7081.7|7102|7087|7096.7|7081.7|2
1725368200000|2024-09-03 12:56:40|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7096.7|7081.7|3
1725368210000|2024-09-03 12:56:50|7097.7|7082.7|7098.7|7083.7|7098.7|7083.7|7097.7|7082.7|1
1725368220000|2024-09-03 12:57:00|7099.2|7084.2|7099.5|7084.5|7099.5|7084.5|7099.2|7084.2|1
1725368230000|2024-09-03 12:57:10|7099.7|7084.7|7101.2|7086.2|7101.2|7086.2|7099.7|7084.7|1
1725368240000|2024-09-03 12:57:20|7101.4|7086.4|7106.2|7091.2|7106.2|7091.2|7101.4|7086.4|9
1725368250000|2024-09-03 12:57:30|7106.4|7091.4|7106.5|7091.5|7106.5|7091.5|7106.4|7091.4|1
1725368260000|2024-09-03 12:57:40|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|1
1725368270000|2024-09-03 12:57:50|7107.9|7092.9|7108.4|7093.4|7108.4|7093.4|7107.9|7092.9|8
1725368280000|2024-09-03 12:58:00|7108.7|7093.7|7106.2|7091.2|7108.7|7093.7|7106.2|7091.2|4
1725368290000|2024-09-03 12:58:10|7106.7|7091.7|7107.9|7092.9|7107.9|7092.9|7106.7|7091.7|0
1725368300000|2024-09-03 12:58:20|7109|7094|7111.9|7096.9|7112|7097|7109|7094|3
1725368310000|2024-09-03 12:58:30|7112.2|7097.2|7112.4|7097.4|7112.4|7097.4|7111.9|7096.9|0
1725368320000|2024-09-03 12:58:40|7112.7|7097.7|7112.9|7097.9|7112.9|7097.9|7112.7|7097.7|0
1725368330000|2024-09-03 12:58:50|7113.4|7098.4|7111.9|7096.9|7113.4|7098.4|7111.9|7096.9|3
1725368340000|2024-09-03 12:59:00|7110.9|7095.9|7112.9|7097.9|7112.9|7097.9|7110.9|7095.9|12
1725368350000|2024-09-03 12:59:10|7114|7099|7115.2|7100.2|7115.2|7100.2|7114|7099|1
1725368360000|2024-09-03 12:59:20|7115.9|7100.9|7116.9|7101.9|7116.9|7101.9|7115.4|7100.4|0
1725368370000|2024-09-03 12:59:30|7116.7|7101.7|7117.2|7102.2|7117.2|7102.2|7116.7|7101.7|0
1725368380000|2024-09-03 12:59:40|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|0
1725368390000|2024-09-03 12:59:50|7118.2|7103.2|7119.2|7104.2|7119.2|7104.2|7118.2|7103.2|2
1725368400000|2024-09-03 13:00:00|7120.2|7105.2|7119.9|7104.9|7120.7|7105.7|7119.9|7104.9|3
1725368410000|2024-09-03 13:00:10|7120.2|7105.2|7120.4|7105.4|7122.2|7107.2|7120.2|7105.2|8
1725368420000|2024-09-03 13:00:20|7118.9|7103.9|7116.2|7101.2|7118.9|7103.9|7116.2|7101.2|8
1725368470000|2024-09-03 13:01:10|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|0
1725368480000|2024-09-03 13:01:20|||||||||1
1725368490000|2024-09-03 13:01:30|7117.2|7102.2|7120|7105|7120|7105|7116.2|7101.2|22
1725368500000|2024-09-03 13:01:40|7120.5|7105.5|7121.2|7106.2|7121.5|7106.5|7120.5|7105.5|0
1725368510000|2024-09-03 13:01:50|7120.2|7105.2|7119.5|7104.5|7120.2|7105.2|7119.5|7104.5|2
1725368520000|2024-09-03 13:02:00|7118.7|7103.7|7118|7103|7118.7|7103.7|7117.5|7102.5|4
1725368540000|2024-09-03 13:02:20|7118.5|7103.5|7117.2|7102.2|7118.5|7103.5|7117.2|7102.2|2
1725368560000|2024-09-03 13:02:40|7117.7|7102.7|7118|7103|7118|7103|7117.7|7102.7|2
1725368570000|2024-09-03 13:02:50|7118.2|7103.2|7119.7|7104.7|7119.7|7104.7|7118.2|7103.2|1
1725368580000|2024-09-03 13:03:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|9
1725368590000|2024-09-03 13:03:10|7120|7105|7119.5|7104.5|7120.2|7105.2|7119|7104|28
1725368600000|2024-09-03 13:03:20|7119|7104|7117.5|7102.5|7119|7104|7116|7101|17
1725368610000|2024-09-03 13:03:30|7117.7|7102.7|7116|7101|7118|7103|7116|7101|3
1725368630000|2024-09-03 13:03:50|7116.2|7101.2|7116.5|7101.5|7117|7102|7116.2|7101.2|1
1725368640000|2024-09-03 13:04:00|7116|7101|7115|7100|7116|7101|7115|7100|4
1725368660000|2024-09-03 13:04:20|7114.7|7099.7|7114.5|7099.5|7114.7|7099.7|7114.5|7099.5|0
1725368680000|2024-09-03 13:04:40|7111|7096|7111|7096|7111|7096|7110.5|7095.5|6
1725368700000|2024-09-03 13:05:00|7110.5|7095.5|7107.2|7092.2|7110.5|7095.5|7107.2|7092.2|1
1725368710000|2024-09-03 13:05:10|7107.5|7092.5|7108.5|7093.5|7108.5|7093.5|7107.2|7092.2|8
1725368720000|2024-09-03 13:05:20|7109.5|7094.5|7108.5|7093.5|7109.5|7094.5|7108.5|7093.5|5
1725368740000|2024-09-03 13:05:40|7108.7|7093.7|7116.5|7101.5|7117|7102|7108.7|7093.7|8
1725368750000|2024-09-03 13:05:50|7116.7|7101.7|7116.7|7101.7|7117.2|7102.2|7116.5|7101.5|8
1725368760000|2024-09-03 13:06:00|7117|7102|7116|7101|7117.7|7102.7|7114.2|7099.2|9
1725368770000|2024-09-03 13:06:10|7115.7|7100.7|7115.5|7100.5|7115.7|7100.7|7115.5|7100.5|2
1725368780000|2024-09-03 13:06:20|7115.7|7100.7|7116|7101|7116|7101|7115.7|7100.7|0
1725368790000|2024-09-03 13:06:30|||||||||3
1725368800000|2024-09-03 13:06:40|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1725368810000|2024-09-03 13:06:50|7117|7102|7117|7102|7117.5|7102.5|7117|7102|2
1725368820000|2024-09-03 13:07:00|7115.5|7100.5|7114|7099|7115.5|7100.5|7113.2|7098.2|13
1725368830000|2024-09-03 13:07:10|7114.5|7099.5|7114.2|7099.2|7114.5|7099.5|7114.2|7099.2|1
1725368850000|2024-09-03 13:07:30|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1725368860000|2024-09-03 13:07:40|7112.5|7097.5|7113|7098|7113|7098|7112.5|7097.5|1
1725368870000|2024-09-03 13:07:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|4
1725368880000|2024-09-03 13:08:00|||||||||1
1725368900000|2024-09-03 13:08:20|||||||||2
1725368910000|2024-09-03 13:08:30|7113|7098|7111|7096|7113|7098|7111|7096|1
1725368920000|2024-09-03 13:08:40|7111.2|7096.2|7109.9|7094.9|7112|7097|7109.9|7094.9|12
1725368940000|2024-09-03 13:09:00|7109.7|7094.7|7106.4|7091.4|7109.7|7094.7|7106.4|7091.4|6
1725368950000|2024-09-03 13:09:10|7105.9|7090.9|7106.5|7091.5|7106.5|7091.5|7105.9|7090.9|0
1725368960000|2024-09-03 13:09:20|7106.2|7091.2|7111.2|7096.2|7111.2|7096.2|7106.2|7091.2|2
1725368970000|2024-09-03 13:09:30|7111.5|7096.5|7110.7|7095.7|7111.5|7096.5|7110.7|7095.7|0
1725368980000|2024-09-03 13:09:40|7111|7096|7111|7096|7111|7096|7111|7096|1
1725368990000|2024-09-03 13:09:50|7111.5|7096.5|7111.2|7096.2|7111.5|7096.5|7111.2|7096.2|0
1725369000000|2024-09-03 13:10:00|7111|7096|7111|7096|7111|7096|7111|7096|0
1725369010000|2024-09-03 13:10:10|7109|7094|7109|7094|7109|7094|7109|7094|3
1725369020000|2024-09-03 13:10:20|7108.5|7093.5|7111.2|7096.2|7111.2|7096.2|7108.5|7093.5|11
1725369030000|2024-09-03 13:10:30|7111.7|7096.7|7111.5|7096.5|7111.7|7096.7|7111.5|7096.5|1
1725369050000|2024-09-03 13:10:50|||||||||2
1725369060000|2024-09-03 13:11:00|7111.2|7096.2|7110.7|7095.7|7111.2|7096.2|7110.7|7095.7|2
1725369070000|2024-09-03 13:11:10|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1725369090000|2024-09-03 13:11:30|7112.5|7097.5|7112.5|7097.5|7114.2|7099.2|7112.5|7097.5|4
1725369150000|2024-09-03 13:12:30|7112.7|7097.7|7112.5|7097.5|7113|7098|7112.5|7097.5|5
1725369180000|2024-09-03 13:13:00|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|5
1725369190000|2024-09-03 13:13:10|7111.2|7096.2|7111|7096|7111.2|7096.2|7111|7096|3
1725369200000|2024-09-03 13:13:20|7110.7|7095.7|7108.7|7093.7|7110.7|7095.7|7108.7|7093.7|3
1725369210000|2024-09-03 13:13:30|7108.5|7093.5|7109.5|7094.5|7110.2|7095.2|7108.5|7093.5|1
1725369220000|2024-09-03 13:13:40|7109.7|7094.7|7108.5|7093.5|7109.7|7094.7|7108.5|7093.5|4
1725369250000|2024-09-03 13:14:10|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1725369260000|2024-09-03 13:14:20|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|5
1725369270000|2024-09-03 13:14:30|7109.2|7094.2|7109.7|7094.7|7109.7|7094.7|7109.2|7094.2|0
1725369280000|2024-09-03 13:14:40|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|1
1725369290000|2024-09-03 13:14:50|7110.5|7095.5|7109.5|7094.5|7110.5|7095.5|7109.2|7094.2|5
1725369300000|2024-09-03 13:15:00|7109.7|7094.7|7105.2|7090.2|7109.7|7094.7|7105.2|7090.2|5
1725369310000|2024-09-03 13:15:10|||||||||1
1725369320000|2024-09-03 13:15:20|7103.7|7088.7|7103.2|7088.2|7103.7|7088.7|7101.7|7086.7|17
1725369330000|2024-09-03 13:15:30|7103.5|7088.5|7104.7|7089.7|7104.7|7089.7|7103.5|7088.5|1
1725369340000|2024-09-03 13:15:40|||||||||1
1725369350000|2024-09-03 13:15:50|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|3
1725369360000|2024-09-03 13:16:00|7106|7091|7106|7091|7106|7091|7105.2|7090.2|2
1725369370000|2024-09-03 13:16:10|7106.2|7091.2|7107.7|7092.7|7107.7|7092.7|7106.2|7091.2|2
1725369380000|2024-09-03 13:16:20|7106.7|7091.7|7107|7092|7107.2|7092.2|7106.7|7091.7|2
1725369390000|2024-09-03 13:16:30|7106.7|7091.7|7107.2|7092.2|7108|7093|7106.7|7091.7|4
1725369400000|2024-09-03 13:16:40|7107|7092|7107|7092|7107|7092|7107|7092|3
1725369410000|2024-09-03 13:16:50|7105.7|7090.7|7107.4|7092.4|7108|7093|7105.7|7090.7|7
1725369420000|2024-09-03 13:17:00|7107|7092|7106.7|7091.7|7107|7092|7106.7|7091.7|3
1725369430000|2024-09-03 13:17:10|7106|7091|7106|7091|7106|7091|7106|7091|1
1725369440000|2024-09-03 13:17:20|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725369450000|2024-09-03 13:17:30|||||||||4
1725369460000|2024-09-03 13:17:40|7108.2|7093.2|7107|7092|7108.2|7093.2|7107|7092|7
1725369470000|2024-09-03 13:17:50|7106.5|7091.5|7107.2|7092.2|7107.2|7092.2|7106.5|7091.5|4
1725369480000|2024-09-03 13:18:00|7107.7|7092.7|7107|7092|7107.7|7092.7|7107|7092|1
1725369490000|2024-09-03 13:18:10|7106.5|7091.5|7106.2|7091.2|7106.5|7091.5|7106|7091|2
1725369500000|2024-09-03 13:18:20|7106|7091|7106|7091|7106|7091|7106|7091|3
1725369510000|2024-09-03 13:18:30|7105.7|7090.7|7105.5|7090.5|7105.7|7090.7|7105.5|7090.5|5
1725369520000|2024-09-03 13:18:40|7106|7091|7107.2|7092.2|7107.2|7092.2|7106|7091|3
1725369530000|2024-09-03 13:18:50|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1725369540000|2024-09-03 13:19:00|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|2
1725369590000|2024-09-03 13:19:50|7107.2|7092.2|7108.2|7093.2|7108.2|7093.2|7107.2|7092.2|1
1725369600000|2024-09-03 13:20:00|7106.4|7091.4|7101.7|7086.7|7106.4|7091.4|7101.7|7086.7|12
1725369620000|2024-09-03 13:20:20|7102|7087|7102.7|7087.7|7102.7|7087.7|7102|7087|8
1725369630000|2024-09-03 13:20:30|7104|7089|7104|7089|7104|7089|7104|7089|2
1725369640000|2024-09-03 13:20:40|7103.7|7088.7|7104|7089|7104|7089|7103.7|7088.7|0
1725369650000|2024-09-03 13:20:50|7104.2|7089.2|7105|7090|7105|7090|7104.2|7089.2|5
1725369660000|2024-09-03 13:21:00|7105.7|7090.7|7107.5|7092.5|7108.2|7093.2|7105.7|7090.7|5
1725369670000|2024-09-03 13:21:10|7108.5|7093.5|7109.5|7094.5|7109.7|7094.7|7108.5|7093.5|10
1725369680000|2024-09-03 13:21:20|7109|7094|7109|7094|7109|7094|7109|7094|4
1725369690000|2024-09-03 13:21:30|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1725369710000|2024-09-03 13:21:50|||||||||1
1725369760000|2024-09-03 13:22:40|7109.7|7094.7|7110.5|7095.5|7111|7096|7109.7|7094.7|8
1725369770000|2024-09-03 13:22:50|7110|7095|7111.7|7096.7|7111.7|7096.7|7110|7095|5
1725369780000|2024-09-03 13:23:00|7112|7097|7112|7097|7112|7097|7112|7097|0
1725369790000|2024-09-03 13:23:10|7111|7096|7111.5|7096.5|7111.7|7096.7|7111|7096|3
1725369800000|2024-09-03 13:23:20|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1725369810000|2024-09-03 13:23:30|7111|7096|7111|7096|7111|7096|7110.5|7095.5|1
1725369830000|2024-09-03 13:23:50|7113|7098|7112.5|7097.5|7113|7098|7112.2|7097.2|5
1725369840000|2024-09-03 13:24:00|7112.2|7097.2|7107.5|7092.5|7112.2|7097.2|7107|7092|3
1725369870000|2024-09-03 13:24:30|7107.2|7092.2|7106.5|7091.5|7107.2|7092.2|7106.5|7091.5|0
1725369880000|2024-09-03 13:24:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|0
1725369890000|2024-09-03 13:24:50|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1725369910000|2024-09-03 13:25:10|||||||||1
1725369940000|2024-09-03 13:25:40|7107.2|7092.2|7107|7092|7107.2|7092.2|7107|7092|0
1725370000000|2024-09-03 13:26:40|7107.2|7092.2|7108.7|7093.7|7108.7|7093.7|7107.2|7092.2|1
1725370010000|2024-09-03 13:26:50|7109|7094|7108.2|7093.2|7109|7094|7108.2|7093.2|3
1725370020000|2024-09-03 13:27:00|7108|7093|7108|7093|7108|7093|7108|7093|2
1725370030000|2024-09-03 13:27:10|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1725370060000|2024-09-03 13:27:40|7105.7|7090.7|7104.5|7089.5|7105.7|7090.7|7104.5|7089.5|2
1725370070000|2024-09-03 13:27:50|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|1
1725370080000|2024-09-03 13:28:00|7103.5|7088.5|7102|7087|7103.5|7088.5|7102|7087|2
1725370090000|2024-09-03 13:28:10|||||||||2
1725370110000|2024-09-03 13:28:30|||||||||1
1725370130000|2024-09-03 13:28:50|||||||||1
1725370140000|2024-09-03 13:29:00|7102.5|7087.5|7102.2|7087.2|7103|7088|7102.2|7087.2|11
1725370150000|2024-09-03 13:29:10|7102|7087|7102|7087|7102|7087|7101.5|7086.5|3
1725370160000|2024-09-03 13:29:20|||||||||1
1725370190000|2024-09-03 13:29:50|||||||||2
1725370200000|2024-09-03 13:30:00|7102.5|7087.5|7106|7091|7106|7091|7102|7087|8
1725370210000|2024-09-03 13:30:10|7105.5|7090.5|7104.7|7089.7|7105.5|7090.5|7104.7|7089.7|3
1725370220000|2024-09-03 13:30:20|7105|7090|7105.5|7090.5|7105.5|7090.5|7105|7090|3
1725370230000|2024-09-03 13:30:30|7106|7091|7107|7092|7108.5|7093.5|7106|7091|16
1725370240000|2024-09-03 13:30:40|7106.7|7091.7|7107|7092|7107|7092|7106.5|7091.5|3
1725370250000|2024-09-03 13:30:50|7105.7|7090.7|7104.5|7089.5|7105.7|7090.7|7104.5|7089.5|6
1725370260000|2024-09-03 13:31:00|7104.7|7089.7|7101.2|7086.2|7104.7|7089.7|7101.2|7086.2|5
1725370280000|2024-09-03 13:31:20|7102|7087|7104|7089|7104.7|7089.7|7102|7087|9
1725370290000|2024-09-03 13:31:30|7103.5|7088.5|7103|7088|7103.5|7088.5|7103|7088|2
1725370300000|2024-09-03 13:31:40|7102.2|7087.2|7105.5|7090.5|7105.5|7090.5|7102.2|7087.2|12
1725370310000|2024-09-03 13:31:50|7105.7|7090.7|7107|7092|7107|7092|7105.7|7090.7|4
1725370320000|2024-09-03 13:32:00|7107.5|7092.5|7107|7092|7107.5|7092.5|7104.5|7089.5|8
1725370330000|2024-09-03 13:32:10|7108|7093|7107|7092|7108|7093|7107|7092|1
1725370340000|2024-09-03 13:32:20|7107.5|7092.5|7107|7092|7107.5|7092.5|7107|7092|1
1725370350000|2024-09-03 13:32:30|||||||||2
1725370360000|2024-09-03 13:32:40|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1725370370000|2024-09-03 13:32:50|7106.7|7091.7|7105|7090|7106.7|7091.7|7105|7090|7
1725370380000|2024-09-03 13:33:00|7105.5|7090.5|7106|7091|7106|7091|7105.5|7090.5|4
1725370390000|2024-09-03 13:33:10|7106.5|7091.5|7106.2|7091.2|7107|7092|7106.2|7091.2|3
1725370410000|2024-09-03 13:33:30|7106|7091|7106|7091|7106|7091|7106|7091|0
1725370420000|2024-09-03 13:33:40|7106.2|7091.2|7107.5|7092.5|7107.5|7092.5|7106.2|7091.2|4
1725370430000|2024-09-03 13:33:50|7107|7092|7108|7093|7108|7093|7107|7092|4
1725370460000|2024-09-03 13:34:20|||||||||1
1725370470000|2024-09-03 13:34:30|||||||||1
1725370480000|2024-09-03 13:34:40|7108.5|7093.5|7114.5|7099.5|7114.5|7099.5|7108.5|7093.5|15
1725370490000|2024-09-03 13:34:50|7117|7102|7119|7104|7119.5|7104.5|7117|7102|13
1725370500000|2024-09-03 13:35:00|7119.5|7104.5|7121.5|7106.5|7122.2|7107.2|7119.5|7104.5|18
1725370510000|2024-09-03 13:35:10|7121.7|7106.7|7124.8|7109.8|7124.8|7109.8|7121.7|7106.7|29
1725370520000|2024-09-03 13:35:20|7126|7111|7126.8|7111.8|7126.8|7111.8|7125|7110|70
1725370530000|2024-09-03 13:35:30|7126.3|7111.3|7132.5|7117.5|7132.5|7117.5|7126.3|7111.3|15
1725370540000|2024-09-03 13:35:40|7132.8|7117.8|7134.3|7119.3|7134.3|7119.3|7132.8|7117.8|5
1725370550000|2024-09-03 13:35:50|7134.5|7119.5|7134.5|7119.5|7135|7120|7134.5|7119.5|6
1725370560000|2024-09-03 13:36:00|7134.3|7119.3|7133.5|7118.5|7134.8|7119.8|7133.5|7118.5|13
1725370570000|2024-09-03 13:36:10|7133.3|7118.3|7133.5|7118.5|7133.5|7118.5|7132.8|7117.8|7
1725370580000|2024-09-03 13:36:20|7134.5|7119.5|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|3
1725370590000|2024-09-03 13:36:30|7135.8|7120.8|7142.3|7127.3|7143.3|7128.3|7135.8|7120.8|104
1725370600000|2024-09-03 13:36:40|7141.8|7126.8|7146.6|7131.6|7147.3|7132.3|7140.8|7125.8|70
1725370610000|2024-09-03 13:36:50|7146.1|7131.1|7149.8|7134.8|7149.8|7134.8|7146.1|7131.1|29
1725370620000|2024-09-03 13:37:00|7149|7134|7149.3|7134.3|7149.3|7134.3|7149|7134|7
1725370630000|2024-09-03 13:37:10|7149.6|7134.6|7140.3|7125.3|7149.8|7134.8|7140.3|7125.3|19
1725370640000|2024-09-03 13:37:20|7137.5|7122.5|7136.3|7121.3|7137.5|7122.5|7134.8|7119.8|19
1725370650000|2024-09-03 13:37:30|7137|7122|7138.5|7123.5|7138.8|7123.8|7137|7122|6
1725370660000|2024-09-03 13:37:40|7139|7124|7143|7128|7143|7128|7139|7124|4
1725370670000|2024-09-03 13:37:50|7143.5|7128.5|7143.5|7128.5|7144|7129|7143.5|7128.5|1
1725370680000|2024-09-03 13:38:00|7143.8|7128.8|7143.3|7128.3|7143.8|7128.8|7143.3|7128.3|1
1725370690000|2024-09-03 13:38:10|7144|7129|7143|7128|7144|7129|7143|7128|6
1725370700000|2024-09-03 13:38:20|7142.5|7127.5|7143.3|7128.3|7143.3|7128.3|7141.3|7126.3|8
1725370710000|2024-09-03 13:38:30|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7142.5|7127.5|2
1725370720000|2024-09-03 13:38:40|7143.8|7128.8|7144.3|7129.3|7144.3|7129.3|7143.8|7128.8|2
1725370730000|2024-09-03 13:38:50|7143.3|7128.3|7144|7129|7144.3|7129.3|7143.3|7128.3|5
1725370740000|2024-09-03 13:39:00|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|2
1725370750000|2024-09-03 13:39:10|7145|7130|7145.3|7130.3|7145.3|7130.3|7145|7130|0
1725370760000|2024-09-03 13:39:20|7145.8|7130.8|7146.8|7131.8|7147.8|7132.8|7145.8|7130.8|7
1725370770000|2024-09-03 13:39:30|7147|7132|7147.3|7132.3|7148.5|7133.5|7146|7131|24
1725370780000|2024-09-03 13:39:40|7147.5|7132.5|7145.5|7130.5|7148|7133|7145.5|7130.5|9
1725370790000|2024-09-03 13:39:50|7143|7128|7143.3|7128.3|7143.3|7128.3|7141.8|7126.8|4
1725370800000|2024-09-03 13:40:00|7144|7129|7143|7128|7144|7129|7143|7128|1
1725370810000|2024-09-03 13:40:10|7143.3|7128.3|7143.5|7128.5|7143.5|7128.5|7143.3|7128.3|5
1725370820000|2024-09-03 13:40:20|7144|7129|7143.7|7128.7|7144.8|7129.8|7143.7|7128.7|12
1725370830000|2024-09-03 13:40:30|7143|7128|7142.5|7127.5|7143|7128|7142.5|7127.5|2
1725370840000|2024-09-03 13:40:40|7142.8|7127.8|7144|7129|7144.3|7129.3|7142.8|7127.8|4
1725370850000|2024-09-03 13:40:50|7144.5|7129.5|7145.3|7130.3|7145.3|7130.3|7144.5|7129.5|1
1725370860000|2024-09-03 13:41:00|7146.5|7131.5|7146.5|7131.5|7147.3|7132.3|7146.5|7131.5|7
1725370870000|2024-09-03 13:41:10|7147|7132|7147.8|7132.8|7147.8|7132.8|7147|7132|3
1725370890000|2024-09-03 13:41:30|7148.3|7133.3|7146.3|7131.3|7148.3|7133.3|7146.3|7131.3|16
1725370900000|2024-09-03 13:41:40|||||||||4
1725370920000|2024-09-03 13:42:00|7146.5|7131.5|7144.8|7129.8|7146.5|7131.5|7144.5|7129.5|2
1725370930000|2024-09-03 13:42:10|7144.5|7129.5|7144.5|7129.5|7145|7130|7144.5|7129.5|1
1725370950000|2024-09-03 13:42:30|7144.3|7129.3|7146.5|7131.5|7146.5|7131.5|7144.3|7129.3|5
1725370960000|2024-09-03 13:42:40|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|3
1725370970000|2024-09-03 13:42:50|7145.3|7130.3|7145|7130|7145.3|7130.3|7145|7130|0
1725370980000|2024-09-03 13:43:00|7145.3|7130.3|7145|7130|7145.3|7130.3|7145|7130|0
1725370990000|2024-09-03 13:43:10|7145.8|7130.8|7146|7131|7146|7131|7145.8|7130.8|2
1725371000000|2024-09-03 13:43:20|7144.8|7129.8|7145.3|7130.3|7145.3|7130.3|7144.8|7129.8|6
1725371010000|2024-09-03 13:43:30|7146|7131|7146|7131|7146|7131|7146|7131|0
1725371030000|2024-09-03 13:43:50|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|4
1725371040000|2024-09-03 13:44:00|7146|7131|7144.3|7129.3|7146|7131|7144|7129|8
1725371050000|2024-09-03 13:44:10|7145|7130|7144.5|7129.5|7145|7130|7144.5|7129.5|4
1725371060000|2024-09-03 13:44:20|7145|7130|7145.8|7130.8|7145.8|7130.8|7145|7130|4
1725371070000|2024-09-03 13:44:30|7145.5|7130.5|7145|7130|7145.5|7130.5|7145|7130|5
1725371080000|2024-09-03 13:44:40|7142.8|7127.8|7143.3|7128.3|7144|7129|7142.8|7127.8|10
1725371090000|2024-09-03 13:44:50|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|1
1725371110000|2024-09-03 13:45:10|7143.5|7128.5|7143.8|7128.8|7143.8|7128.8|7143.5|7128.5|2
1725371120000|2024-09-03 13:45:20|||||||||1
1725371130000|2024-09-03 13:45:30|||||||||1
1725371140000|2024-09-03 13:45:40|7143.5|7128.5|7143.8|7128.8|7143.8|7128.8|7143.5|7128.5|2
1725371180000|2024-09-03 13:46:20|7141.5|7126.5|7140.8|7125.8|7141.8|7126.8|7139.3|7124.3|17
1725371190000|2024-09-03 13:46:30|7141.5|7126.5|7141|7126|7141.5|7126.5|7140.8|7125.8|6
1725371200000|2024-09-03 13:46:40|7141.5|7126.5|7139.5|7124.5|7141.5|7126.5|7139|7124|7
1725371210000|2024-09-03 13:46:50|7139.3|7124.3|7139|7124|7139.3|7124.3|7139|7124|1
1725371220000|2024-09-03 13:47:00|7137.8|7122.8|7137.5|7122.5|7137.8|7122.8|7137.5|7122.5|7
1725371230000|2024-09-03 13:47:10|7137|7122|7136.5|7121.5|7137|7122|7136.5|7121.5|5
1725371240000|2024-09-03 13:47:20|||||||||1
1725371250000|2024-09-03 13:47:30|7135.8|7120.8|7135.5|7120.5|7135.8|7120.8|7134.5|7119.5|4
1725371260000|2024-09-03 13:47:40|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|2
1725371270000|2024-09-03 13:47:50|7137|7122|7137|7122|7137|7122|7137|7122|6
1725371280000|2024-09-03 13:48:00|7136.8|7121.8|7135|7120|7136.8|7121.8|7135|7120|13
1725371290000|2024-09-03 13:48:10|7134.7|7119.7|7133|7118|7134.7|7119.7|7133|7118|6
1725371310000|2024-09-03 13:48:30|||||||||1
1725371320000|2024-09-03 13:48:40|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|3
1725371330000|2024-09-03 13:48:50|7133.8|7118.8|7135.3|7120.3|7135.7|7120.7|7133.8|7118.8|11
1725371340000|2024-09-03 13:49:00|7135.7|7120.7|7138.7|7123.7|7138.7|7123.7|7135.7|7120.7|9
1725371350000|2024-09-03 13:49:10|7138.5|7123.5|7139.3|7124.3|7139.5|7124.5|7137.8|7122.8|6
1725371360000|2024-09-03 13:49:20|7138.7|7123.7|7138.5|7123.5|7138.7|7123.7|7138.5|7123.5|4
1725371370000|2024-09-03 13:49:30|7138.3|7123.3|7137|7122|7138.3|7123.3|7137|7122|6
1725371380000|2024-09-03 13:49:40|7136.8|7121.8|7137.5|7122.5|7138|7123|7136.8|7121.8|7
1725371390000|2024-09-03 13:49:50|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|5
1725371400000|2024-09-03 13:50:00|||||||||1
1725371410000|2024-09-03 13:50:10|7135|7120|7136.5|7121.5|7136.5|7121.5|7135|7120|7
1725371420000|2024-09-03 13:50:20|7137|7122|7137.2|7122.2|7137.2|7122.2|7137|7122|3
1725371430000|2024-09-03 13:50:30|7137|7122|7139.3|7124.3|7139.3|7124.3|7137|7122|9
1725371440000|2024-09-03 13:50:40|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|1
1725371460000|2024-09-03 13:51:00|7138.5|7123.5|7139|7124|7139.2|7124.2|7138.5|7123.5|11
1725371470000|2024-09-03 13:51:10|7139.3|7124.3|7137.5|7122.5|7139.5|7124.5|7137.5|7122.5|3
1725371480000|2024-09-03 13:51:20|||||||||1
1725371490000|2024-09-03 13:51:30|7137|7122|7132.5|7117.5|7137|7122|7132.5|7117.5|6
1725371500000|2024-09-03 13:51:40|7132.2|7117.2|7130|7115|7132.2|7117.2|7129.2|7114.2|25
1725371510000|2024-09-03 13:51:50|7129.5|7114.5|7128.5|7113.5|7129.5|7114.5|7127.5|7112.5|4
1725371520000|2024-09-03 13:52:00|7128.7|7113.7|7129.5|7114.5|7130|7115|7128.7|7113.7|6
1725371530000|2024-09-03 13:52:10|7128.8|7113.8|7127.5|7112.5|7128.8|7113.8|7127.5|7112.5|6
1725371540000|2024-09-03 13:52:20|||||||||1
1725371550000|2024-09-03 13:52:30|7128|7113|7128|7113|7128|7113|7128|7113|2
1725371560000|2024-09-03 13:52:40|7128.3|7113.3|7131.5|7116.5|7131.5|7116.5|7128.3|7113.3|3
1725371570000|2024-09-03 13:52:50|7131|7116|7131|7116|7131|7116|7130.7|7115.7|4
1725371580000|2024-09-03 13:53:00|7131.5|7116.5|7131.7|7116.7|7131.7|7116.7|7131.5|7116.5|0
1725371590000|2024-09-03 13:53:10|7132.5|7117.5|7133.5|7118.5|7133.5|7118.5|7132.5|7117.5|4
1725371610000|2024-09-03 13:53:30|7133.7|7118.7|7135.7|7120.7|7136.2|7121.2|7133.7|7118.7|3
1725371620000|2024-09-03 13:53:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1725371630000|2024-09-03 13:53:50|7135|7120|7135|7120|7135|7120|7135|7120|1
1725371640000|2024-09-03 13:54:00|7134.7|7119.7|7133.5|7118.5|7134.7|7119.7|7133.2|7118.2|5
1725371650000|2024-09-03 13:54:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1725371660000|2024-09-03 13:54:20|7134|7119|7134.2|7119.2|7134.2|7119.2|7134|7119|2
1725371670000|2024-09-03 13:54:30|7134.7|7119.7|7134|7119|7134.7|7119.7|7134|7119|4
1725371690000|2024-09-03 13:54:50|||||||||2
1725371700000|2024-09-03 13:55:00|7132.5|7117.5|7131.5|7116.5|7132.5|7117.5|7131.5|7116.5|5
1725371710000|2024-09-03 13:55:10|7130.5|7115.5|7131.5|7116.5|7131.5|7116.5|7130.5|7115.5|0
1725371720000|2024-09-03 13:55:20|7132.2|7117.2|7130.7|7115.7|7132.2|7117.2|7130.7|7115.7|0
1725371730000|2024-09-03 13:55:30|7131.2|7116.2|7130.5|7115.5|7131.2|7116.2|7129.5|7114.5|0
1725371740000|2024-09-03 13:55:40|7129.5|7114.5|7129|7114|7129.5|7114.5|7129|7114|3
1725371750000|2024-09-03 13:55:50|7128.5|7113.5|7127|7112|7128.5|7113.5|7127|7112|1
1725371760000|2024-09-03 13:56:00|7126.5|7111.5|7127.2|7112.2|7128.2|7113.2|7125.7|7110.7|7
1725371780000|2024-09-03 13:56:20|7128|7113|7128.2|7113.2|7128.2|7113.2|7128|7113|0
1725371790000|2024-09-03 13:56:30|7128|7113|7128.5|7113.5|7129|7114|7128|7113|7
1725371800000|2024-09-03 13:56:40|7128.2|7113.2|7128.5|7113.5|7128.7|7113.7|7128.2|7113.2|2
1725371810000|2024-09-03 13:56:50|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1725371820000|2024-09-03 13:57:00|7129|7114|7133.2|7118.2|7133.5|7118.5|7129|7114|3
1725371830000|2024-09-03 13:57:10|7134|7119|7134.2|7119.2|7134.5|7119.5|7134|7119|1
1725371840000|2024-09-03 13:57:20|7135|7120|7133.7|7118.7|7135|7120|7133.7|7118.7|5
1725371850000|2024-09-03 13:57:30|7134|7119|7133.2|7118.2|7134|7119|7132.7|7117.7|1
1725371860000|2024-09-03 13:57:40|7133.7|7118.7|7132|7117|7134|7119|7132|7117|6
1725371870000|2024-09-03 13:57:50|7132.5|7117.5|7132.2|7117.2|7132.5|7117.5|7131.7|7116.7|2
1725371880000|2024-09-03 13:58:00|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|2
1725371890000|2024-09-03 13:58:10|||||||||1
1725371900000|2024-09-03 13:58:20|7131.7|7116.7|7134|7119|7134|7119|7131.7|7116.7|4
1725371910000|2024-09-03 13:58:30|7134.2|7119.2|7135|7120|7135|7120|7134.2|7119.2|2
1725371920000|2024-09-03 13:58:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1725371930000|2024-09-03 13:58:50|7134.7|7119.7|7135.2|7120.2|7135.2|7120.2|7134.7|7119.7|4
1725371940000|2024-09-03 13:59:00|7134.7|7119.7|7134|7119|7134.7|7119.7|7134|7119|5
1725371950000|2024-09-03 13:59:10|7133.2|7118.2|7133|7118|7133.2|7118.2|7132.7|7117.7|2
1725371960000|2024-09-03 13:59:20|7133.2|7118.2|7133.7|7118.7|7133.7|7118.7|7133.2|7118.2|3
1725371970000|2024-09-03 13:59:30|7134.2|7119.2|7135|7120|7135|7120|7134.2|7119.2|1
1725371980000|2024-09-03 13:59:40|7134.7|7119.7|7133.7|7118.7|7134.7|7119.7|7133.7|7118.7|4
1725371990000|2024-09-03 13:59:50|7133.2|7118.2|7133.7|7118.7|7134.2|7119.2|7133.2|7118.2|2
1725372000000|2024-09-03 14:00:00|7134.2|7119.2|7127.7|7112.7|7136|7121|7127.7|7112.7|24
1725372010000|2024-09-03 14:00:10|7127.5|7112.5|7126.7|7111.7|7128|7113|7126.2|7111.2|10
1725372020000|2024-09-03 14:00:20|7126.2|7111.2|7131.5|7116.5|7132|7117|7126.2|7111.2|1
1725372030000|2024-09-03 14:00:30|7132.2|7117.2|7135.7|7120.7|7135.7|7120.7|7132.2|7117.2|17
1725372040000|2024-09-03 14:00:40|7136|7121|7133.5|7118.5|7136|7121|7133.5|7118.5|12
1725372050000|2024-09-03 14:00:50|7134.2|7119.2|7135.2|7120.2|7135.5|7120.5|7134.2|7119.2|5
1725372060000|2024-09-03 14:01:00|7134.5|7119.5|7133.5|7118.5|7134.5|7119.5|7133.2|7118.2|25
1725372070000|2024-09-03 14:01:10|7134|7119|7133.7|7118.7|7134|7119|7133.7|7118.7|0
1725372080000|2024-09-03 14:01:20|7134|7119|7133.3|7118.3|7134|7119|7133.3|7118.3|2
1725372090000|2024-09-03 14:01:30|7133.5|7118.5|7135|7120|7135|7120|7133.5|7118.5|2
1725372100000|2024-09-03 14:01:40|7134.7|7119.7|7131.7|7116.7|7134.7|7119.7|7131.7|7116.7|2
1725372110000|2024-09-03 14:01:50|7132|7117|7133|7118|7133|7118|7131.2|7116.2|4
1725372120000|2024-09-03 14:02:00|7132.7|7117.7|7132.5|7117.5|7133|7118|7132|7117|1
1725372130000|2024-09-03 14:02:10|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|15
1725372140000|2024-09-03 14:02:20|7131.8|7116.8|7131.5|7116.5|7131.8|7116.8|7131.5|7116.5|9
1725372150000|2024-09-03 14:02:30|7131.7|7116.7|7135|7120|7135|7120|7131.7|7116.7|10
1725372160000|2024-09-03 14:02:40|7135.5|7120.5|7135.7|7120.7|7135.7|7120.7|7135.5|7120.5|4
1725372170000|2024-09-03 14:02:50|7136|7121|7136|7121|7136|7121|7135.7|7120.7|5
1725372180000|2024-09-03 14:03:00|7136.2|7121.2|7136|7121|7136.2|7121.2|7136|7121|3
1725372190000|2024-09-03 14:03:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1725372200000|2024-09-03 14:03:20|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|4
1725372210000|2024-09-03 14:03:30|7132.5|7117.5|7130.8|7115.8|7133.3|7118.3|7129.8|7114.8|15
1725372220000|2024-09-03 14:03:40|7131|7116|7131|7116|7131|7116|7131|7116|0
1725372230000|2024-09-03 14:03:50|7130|7115|7130.5|7115.5|7130.8|7115.8|7129.5|7114.5|1
1725372240000|2024-09-03 14:04:00|7130.3|7115.3|7130.8|7115.8|7130.8|7115.8|7130|7115|4
1725372250000|2024-09-03 14:04:10|7131|7116|7132|7117|7132|7117|7131|7116|1
1725372260000|2024-09-03 14:04:20|7132.3|7117.3|7130|7115|7132.5|7117.5|7130|7115|9
1725372270000|2024-09-03 14:04:30|7129.3|7114.3|7132.3|7117.3|7132.8|7117.8|7129|7114|2
1725372280000|2024-09-03 14:04:40|7132|7117|7131.8|7116.8|7132|7117|7131.8|7116.8|0
1725372290000|2024-09-03 14:04:50|7131.5|7116.5|7130.5|7115.5|7131.5|7116.5|7130.2|7115.2|0
1725372300000|2024-09-03 14:05:00|7128.2|7113.2|7126|7111|7128.2|7113.2|7126|7111|14
1725372310000|2024-09-03 14:05:10|||||||||2
1725372320000|2024-09-03 14:05:20|7126.3|7111.3|7126.7|7111.7|7126.7|7111.7|7126.3|7111.3|1
1725372330000|2024-09-03 14:05:30|7127.2|7112.2|7128.2|7113.2|7128.2|7113.2|7127.2|7112.2|7
1725372350000|2024-09-03 14:05:50|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|1
1725372360000|2024-09-03 14:06:00|7129|7114|7129|7114|7129|7114|7129|7114|1
1725372370000|2024-09-03 14:06:10|7128.5|7113.5|7128.7|7113.7|7128.7|7113.7|7128|7113|3
1725372380000|2024-09-03 14:06:20|7129|7114|7128.5|7113.5|7129|7114|7128.5|7113.5|3
1725372390000|2024-09-03 14:06:30|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|0
1725372400000|2024-09-03 14:06:40|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|1
1725372410000|2024-09-03 14:06:50|7126.8|7111.8|7125.5|7110.5|7126.8|7111.8|7125.5|7110.5|3
1725372430000|2024-09-03 14:07:10|7126|7111|7125.5|7110.5|7128|7113|7125.5|7110.5|11
1725372440000|2024-09-03 14:07:20|7126.2|7111.2|7126|7111|7126.2|7111.2|7126|7111|11
1725372450000|2024-09-03 14:07:30|7125.7|7110.7|7125.2|7110.2|7125.7|7110.7|7125.2|7110.2|0
1725372460000|2024-09-03 14:07:40|7123.7|7108.7|7123.2|7108.2|7123.7|7108.7|7123.2|7108.2|5
1725372470000|2024-09-03 14:07:50|7124.7|7109.7|7126|7111|7126|7111|7124.7|7109.7|9
1725372480000|2024-09-03 14:08:00|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|0
1725372490000|2024-09-03 14:08:10|||||||||4
1725372500000|2024-09-03 14:08:20|||||||||6
1725372510000|2024-09-03 14:08:30|7127|7112|7125.5|7110.5|7127|7112|7125|7110|6
1725372520000|2024-09-03 14:08:40|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|1
1725372540000|2024-09-03 14:09:00|7127.7|7112.7|7127.2|7112.2|7127.7|7112.7|7125.7|7110.7|10
1725372550000|2024-09-03 14:09:10|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|0
1725372590000|2024-09-03 14:09:50|7127|7112|7129.7|7114.7|7129.7|7114.7|7127|7112|9
1725372600000|2024-09-03 14:10:00|7129.5|7114.5|7130.5|7115.5|7130.5|7115.5|7129.5|7114.5|2
1725372610000|2024-09-03 14:10:10|7131|7116|7131|7116|7131.2|7116.2|7131|7116|3
1725372620000|2024-09-03 14:10:20|||||||||1
1725372630000|2024-09-03 14:10:30|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|5
1725372640000|2024-09-03 14:10:40|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|1
1725372660000|2024-09-03 14:11:00|7133|7118|7133.2|7118.2|7133.2|7118.2|7132.7|7117.7|7
1725372680000|2024-09-03 14:11:20|7133|7118|7133.2|7118.2|7133.2|7118.2|7133|7118|1
1725372690000|2024-09-03 14:11:30|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|11
1725372700000|2024-09-03 14:11:40|7132.2|7117.2|7130.2|7115.2|7132.2|7117.2|7130.2|7115.2|5
1725372710000|2024-09-03 14:11:50|7132.7|7117.7|7133.2|7118.2|7133.2|7118.2|7132.7|7117.7|4
1725372720000|2024-09-03 14:12:00|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|1
1725372730000|2024-09-03 14:12:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|6
1725372740000|2024-09-03 14:12:20|7134|7119|7132.5|7117.5|7134|7119|7131.7|7116.7|12
1725372750000|2024-09-03 14:12:30|7133.5|7118.5|7133.2|7118.2|7134|7119|7133.2|7118.2|7
1725372760000|2024-09-03 14:12:40|7133.5|7118.5|7133.7|7118.7|7134|7119|7133.5|7118.5|8
1725372770000|2024-09-03 14:12:50|7134|7119|7135.2|7120.2|7135.2|7120.2|7134|7119|7
1725372780000|2024-09-03 14:13:00|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|4
1725372790000|2024-09-03 14:13:10|7134|7119|7134|7119|7134|7119|7134|7119|2
1725372810000|2024-09-03 14:13:30|7134.5|7119.5|7134|7119|7134.5|7119.5|7134|7119|4
1725372830000|2024-09-03 14:13:50|||||||||2
1725372840000|2024-09-03 14:14:00|7134.2|7119.2|7135|7120|7135.2|7120.2|7134.2|7119.2|9
1725372850000|2024-09-03 14:14:10|7135.2|7120.2|7135.7|7120.7|7135.7|7120.7|7135|7120|2
1725372860000|2024-09-03 14:14:20|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|17
1725372870000|2024-09-03 14:14:30|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1725372880000|2024-09-03 14:14:40|7135|7120|7135|7120|7135|7120|7135|7120|19
1725372890000|2024-09-03 14:14:50|7133.5|7118.5|7135.7|7120.7|7135.7|7120.7|7133.5|7118.5|17
1725372900000|2024-09-03 14:15:00|7135.2|7120.2|7133.2|7118.2|7135.2|7120.2|7132.7|7117.7|9
1725372910000|2024-09-03 14:15:10|7133|7118|7132.7|7117.7|7133|7118|7131.7|7116.7|5
1725372920000|2024-09-03 14:15:20|7132.5|7117.5|7134.5|7119.5|7134.5|7119.5|7132.5|7117.5|3
1725372930000|2024-09-03 14:15:30|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1725372940000|2024-09-03 14:15:40|7136|7121|7135.7|7120.7|7136|7121|7135.7|7120.7|1
1725372950000|2024-09-03 14:15:50|7136|7121|7136.5|7121.5|7136.7|7121.7|7136|7121|4
1725372960000|2024-09-03 14:16:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1725372980000|2024-09-03 14:16:20|7136.7|7121.7|7136.5|7121.5|7136.7|7121.7|7136.5|7121.5|1
1725372990000|2024-09-03 14:16:30|7136.2|7121.2|7137.5|7122.5|7137.7|7122.7|7136.2|7121.2|3
1725373000000|2024-09-03 14:16:40|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|2
1725373020000|2024-09-03 14:17:00|7135|7120|7135.5|7120.5|7135.5|7120.5|7135|7120|2
1725373030000|2024-09-03 14:17:10|7136.5|7121.5|7137.2|7122.2|7137.2|7122.2|7136.5|7121.5|26
1725373040000|2024-09-03 14:17:20|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1725373060000|2024-09-03 14:17:40|||||||||9
1725373070000|2024-09-03 14:17:50|7137.2|7122.2|7136.7|7121.7|7137.2|7122.2|7136.2|7121.2|11
1725373080000|2024-09-03 14:18:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|3
1725373090000|2024-09-03 14:18:10|7137|7122|7137|7122|7137|7122|7137|7122|6
1725373100000|2024-09-03 14:18:20|7136.7|7121.7|7134|7119|7136.7|7121.7|7134|7119|16
1725373110000|2024-09-03 14:18:30|7133.7|7118.7|7133|7118|7134|7119|7132|7117|20
1725373120000|2024-09-03 14:18:40|7133.2|7118.2|7134.5|7119.5|7134.5|7119.5|7133.2|7118.2|5
1725373130000|2024-09-03 14:18:50|7134.2|7119.2|7130.2|7115.2|7134.2|7119.2|7130.2|7115.2|6
1725373140000|2024-09-03 14:19:00|7130|7115|7130|7115|7130|7115|7130|7115|0
1725373150000|2024-09-03 14:19:10|7129.7|7114.7|7130|7115|7130|7115|7129.5|7114.5|1
1725373160000|2024-09-03 14:19:20|7129.7|7114.7|7128.7|7113.7|7129.7|7114.7|7128.5|7113.5|5
1725373170000|2024-09-03 14:19:30|7128.5|7113.5|7129.5|7114.5|7129.5|7114.5|7128|7113|2
1725373180000|2024-09-03 14:19:40|7129|7114|7129.7|7114.7|7129.7|7114.7|7129|7114|20
1725373190000|2024-09-03 14:19:50|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|5
1725373200000|2024-09-03 14:20:00|7130.7|7115.7|7129.7|7114.7|7130.7|7115.7|7129.7|7114.7|8
1725373210000|2024-09-03 14:20:10|7128|7113|7129|7114|7129|7114|7128|7113|7
1725373220000|2024-09-03 14:20:20|7130|7115|7133.2|7118.2|7133.2|7118.2|7130|7115|9
1725373230000|2024-09-03 14:20:30|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|1
1725373240000|2024-09-03 14:20:40|7132.5|7117.5|7131.2|7116.2|7132.5|7117.5|7131.2|7116.2|7
1725373250000|2024-09-03 14:20:50|7130.7|7115.7|7131.5|7116.5|7131.5|7116.5|7130|7115|15
1725373260000|2024-09-03 14:21:00|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|8
1725373270000|2024-09-03 14:21:10|7132|7117|7132|7117|7132|7117|7132|7117|3
1725373280000|2024-09-03 14:21:20|7132.2|7117.2|7132.2|7117.2|7132.5|7117.5|7130.2|7115.2|6
1725373290000|2024-09-03 14:21:30|7132|7117|7131|7116|7132|7117|7131|7116|6
1725373300000|2024-09-03 14:21:40|7130.7|7115.7|7131.5|7116.5|7131.5|7116.5|7130.5|7115.5|3
1725373310000|2024-09-03 14:21:50|7130.2|7115.2|7130.5|7115.5|7130.5|7115.5|7129.7|7114.7|4
1725373330000|2024-09-03 14:22:10|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|1
1725373340000|2024-09-03 14:22:20|7130.5|7115.5|7129|7114|7130.5|7115.5|7129|7114|5
1725373360000|2024-09-03 14:22:40|7128.7|7113.7|7129.5|7114.5|7129.5|7114.5|7128.5|7113.5|9
1725373370000|2024-09-03 14:22:50|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129|7114|5
1725373380000|2024-09-03 14:23:00|7130.7|7115.7|7130.2|7115.2|7130.7|7115.7|7130.2|7115.2|1
1725373390000|2024-09-03 14:23:10|7130.5|7115.5|7131|7116|7131|7116|7130.5|7115.5|1
1725373400000|2024-09-03 14:23:20|7131.7|7116.7|7132|7117|7132|7117|7131.7|7116.7|9
1725373420000|2024-09-03 14:23:40|7131|7116|7132|7117|7132|7117|7131|7116|10
1725373430000|2024-09-03 14:23:50|7131.7|7116.7|7132|7117|7132|7117|7131.7|7116.7|3
1725373440000|2024-09-03 14:24:00|7131.5|7116.5|7130.5|7115.5|7132|7117|7129.5|7114.5|3
1725373450000|2024-09-03 14:24:10|7130.2|7115.2|7131.2|7116.2|7131.2|7116.2|7130.2|7115.2|0
1725373460000|2024-09-03 14:24:20|7131.5|7116.5|7132.2|7117.2|7132.2|7117.2|7131.5|7116.5|7
1725373470000|2024-09-03 14:24:30|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1725373480000|2024-09-03 14:24:40|7129.2|7114.2|7129.5|7114.5|7129.5|7114.5|7129.2|7114.2|1
1725373500000|2024-09-03 14:25:00|7129.2|7114.2|7128.5|7113.5|7129.2|7114.2|7128.5|7113.5|9
1725373520000|2024-09-03 14:25:20|7132.5|7117.5|7131.7|7116.7|7132.5|7117.5|7131.7|7116.7|68
1725373530000|2024-09-03 14:25:30|7132.5|7117.5|7132|7117|7132.5|7117.5|7132|7117|4
1725373540000|2024-09-03 14:25:40|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|4
1725373550000|2024-09-03 14:25:50|7129.2|7114.2|7130.7|7115.7|7130.7|7115.7|7129.2|7114.2|11
1725373560000|2024-09-03 14:26:00|7131|7116|7132.2|7117.2|7132.2|7117.2|7131|7116|3
1725373570000|2024-09-03 14:26:10|7132.7|7117.7|7130.7|7115.7|7132.7|7117.7|7130.7|7115.7|4
1725373590000|2024-09-03 14:26:30|7129.2|7114.2|7128.2|7113.2|7129.5|7114.5|7128.2|7113.2|24
1725373600000|2024-09-03 14:26:40|||||||||6
1725373610000|2024-09-03 14:26:50|7128.7|7113.7|7129|7114|7129|7114|7128.7|7113.7|1
1725373620000|2024-09-03 14:27:00|||||||||4
1725373630000|2024-09-03 14:27:10|7128.7|7113.7|7130.7|7115.7|7130.7|7115.7|7128.5|7113.5|8
1725373650000|2024-09-03 14:27:30|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.2|7115.2|4
1725373660000|2024-09-03 14:27:40|7130.2|7115.2|7129.7|7114.7|7130.5|7115.5|7129.7|7114.7|11
1725373670000|2024-09-03 14:27:50|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1725373680000|2024-09-03 14:28:00|7129.5|7114.5|7129.7|7114.7|7129.7|7114.7|7129.5|7114.5|41
1725373690000|2024-09-03 14:28:10|7126.7|7111.7|7125.7|7110.7|7126.7|7111.7|7125.7|7110.7|17
1725373700000|2024-09-03 14:28:20|7126|7111|7126.2|7111.2|7126.2|7111.2|7126|7111|0
1725373710000|2024-09-03 14:28:30|7126.4|7111.4|7126.9|7111.9|7126.9|7111.9|7126.4|7111.4|0
1725373730000|2024-09-03 14:28:50|7127.2|7112.2|7126.2|7111.2|7127.4|7112.4|7125.4|7110.4|30
1725373740000|2024-09-03 14:29:00|7126.9|7111.9|7124.9|7109.9|7126.9|7111.9|7124.9|7109.9|12
1725373750000|2024-09-03 14:29:10|7123.7|7108.7|7123.9|7108.9|7124.2|7109.2|7123.7|7108.7|32
1725373760000|2024-09-03 14:29:20|7123.7|7108.7|7123.7|7108.7|7123.7|7108.7|7123.7|7108.7|2
1725373780000|2024-09-03 14:29:40|||||||||9
1725373800000|2024-09-03 14:30:00|7125.5|7110.5|7128.7|7113.7|7128.7|7113.7|7125.5|7110.5|10
1725373810000|2024-09-03 14:30:10|||||||||1
1725373820000|2024-09-03 14:30:20|7129|7114|7129.5|7114.5|7129.5|7114.5|7129|7114|7
1725373840000|2024-09-03 14:30:40|7129.2|7114.2|7128.7|7113.7|7129.2|7114.2|7128.7|7113.7|3
1725373850000|2024-09-03 14:30:50|7129.2|7114.2|7133.2|7118.2|7133.2|7118.2|7129.2|7114.2|26
1725373860000|2024-09-03 14:31:00|7132.5|7117.5|7132.7|7117.7|7132.7|7117.7|7132.2|7117.2|13
1725373870000|2024-09-03 14:31:10|7132.5|7117.5|7133.2|7118.2|7133.7|7118.7|7132.5|7117.5|6
1725373890000|2024-09-03 14:31:30|||||||||2
1725373900000|2024-09-03 14:31:40|7133.7|7118.7|7134.5|7119.5|7134.5|7119.5|7133.7|7118.7|2
1725373910000|2024-09-03 14:31:50|7134.7|7119.7|7135.7|7120.7|7135.7|7120.7|7134.7|7119.7|1
1725373920000|2024-09-03 14:32:00|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|9
1725373930000|2024-09-03 14:32:10|||||||||1
1725373950000|2024-09-03 14:32:30|7134.2|7119.2|7132.5|7117.5|7134.2|7119.2|7132.5|7117.5|5
1725373970000|2024-09-03 14:32:50|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|2
1725373980000|2024-09-03 14:33:00|7133.2|7118.2|7132.7|7117.7|7133.2|7118.2|7132.7|7117.7|2
1725373990000|2024-09-03 14:33:10|7133|7118|7133|7118|7133|7118|7133|7118|0
1725374010000|2024-09-03 14:33:30|7134|7119|7134.7|7119.7|7134.7|7119.7|7134|7119|5
1725374020000|2024-09-03 14:33:40|7135.2|7120.2|7136.2|7121.2|7136.2|7121.2|7135.2|7120.2|1
1725374030000|2024-09-03 14:33:50|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135|7120|6
1725374040000|2024-09-03 14:34:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|19
1725374050000|2024-09-03 14:34:10|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|3
1725374060000|2024-09-03 14:34:20|7136.5|7121.5|7136.7|7121.7|7137.2|7122.2|7136.5|7121.5|7
1725374070000|2024-09-03 14:34:30|7137.2|7122.2|7136.7|7121.7|7137.2|7122.2|7136.7|7121.7|12
1725374080000|2024-09-03 14:34:40|||||||||1
1725374090000|2024-09-03 14:34:50|7135|7120|7133.2|7118.2|7135.2|7120.2|7133.2|7118.2|13
1725374100000|2024-09-03 14:35:00|7132.4|7117.4|7132.2|7117.2|7132.7|7117.7|7132|7117|6
1725374120000|2024-09-03 14:35:20|7133.4|7118.4|7135|7120|7135.5|7120.5|7133.4|7118.4|5
1725374140000|2024-09-03 14:35:40|7135.5|7120.5|7136|7121|7136|7121|7135|7120|3
1725374150000|2024-09-03 14:35:50|7136.2|7121.2|7135|7120|7136.2|7121.2|7135|7120|8
1725374160000|2024-09-03 14:36:00|7135.5|7120.5|7134|7119|7135.5|7120.5|7133|7118|11
1725374170000|2024-09-03 14:36:10|7133.5|7118.5|7133|7118|7133.7|7118.7|7133|7118|6
1725374190000|2024-09-03 14:36:30|7133.2|7118.2|7134|7119|7134|7119|7133|7118|3
1725374200000|2024-09-03 14:36:40|||||||||1
1725374210000|2024-09-03 14:36:50|7133.2|7118.2|7134.5|7119.5|7134.5|7119.5|7132.5|7117.5|13
1725374220000|2024-09-03 14:37:00|7134|7119|7134.5|7119.5|7134.5|7119.5|7134|7119|1
1725374230000|2024-09-03 14:37:10|7134|7119|7135.7|7120.7|7135.7|7120.7|7134|7119|3
1725374240000|2024-09-03 14:37:20|7136.2|7121.2|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|0
1725374250000|2024-09-03 14:37:30|7137|7122|7136.5|7121.5|7137|7122|7136.5|7121.5|1
1725374260000|2024-09-03 14:37:40|7137|7122|7138.2|7123.2|7138.2|7123.2|7137|7122|23
1725374270000|2024-09-03 14:37:50|7138.7|7123.7|7138.2|7123.2|7138.7|7123.7|7138.2|7123.2|1
1725374280000|2024-09-03 14:38:00|7137.7|7122.7|7138|7123|7138|7123|7137.2|7122.2|4
1725374290000|2024-09-03 14:38:10|||||||||4
1725374300000|2024-09-03 14:38:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1725374310000|2024-09-03 14:38:30|7138|7123|7138|7123|7138|7123|7138|7123|5
1725374320000|2024-09-03 14:38:40|7141.2|7126.2|7142.5|7127.5|7142.5|7127.5|7141.2|7126.2|35
1725374330000|2024-09-03 14:38:50|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7142.3|7127.3|5
1725374340000|2024-09-03 14:39:00|7142.5|7127.5|7142.8|7127.8|7142.8|7127.8|7142.3|7127.3|3
1725374350000|2024-09-03 14:39:10|7144.3|7129.3|7144.8|7129.8|7145.3|7130.3|7144.3|7129.3|13
1725374360000|2024-09-03 14:39:20|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|1
1725374370000|2024-09-03 14:39:30|7145.8|7130.8|7146.3|7131.3|7146.3|7131.3|7145.5|7130.5|15
1725374380000|2024-09-03 14:39:40|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|5
1725374390000|2024-09-03 14:39:50|7146|7131|7146.3|7131.3|7146.3|7131.3|7146|7131|11
1725374400000|2024-09-03 14:40:00|7146|7131|7146.3|7131.3|7146.3|7131.3|7146|7131|1
1725374410000|2024-09-03 14:40:10|7146.5|7131.5|7149.3|7134.3|7149.5|7134.5|7146.5|7131.5|91
1725374420000|2024-09-03 14:40:20|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|3
1725374430000|2024-09-03 14:40:30|7149.8|7134.8|7151.3|7136.3|7151.3|7136.3|7149.5|7134.5|3
1725374440000|2024-09-03 14:40:40|7153.8|7138.8|7155.6|7140.6|7155.6|7140.6|7153.8|7138.8|5
1725374450000|2024-09-03 14:40:50|7155.3|7140.3|7154.8|7139.8|7155.3|7140.3|7154.6|7139.6|4
1725374460000|2024-09-03 14:41:00|7155.1|7140.1|7156.3|7141.3|7156.8|7141.8|7155.1|7140.1|29
1725374470000|2024-09-03 14:41:10|7155.6|7140.6|7154|7139|7155.6|7140.6|7154|7139|30
1725374480000|2024-09-03 14:41:20|7152.8|7137.8|7151|7136|7152.8|7137.8|7150.5|7135.5|8
1725374490000|2024-09-03 14:41:30|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1725374500000|2024-09-03 14:41:40|7150.5|7135.5|7147.3|7132.3|7150.5|7135.5|7147|7132|22
1725374510000|2024-09-03 14:41:50|7147.8|7132.8|7147.3|7132.3|7147.8|7132.8|7147.3|7132.3|1
1725374520000|2024-09-03 14:42:00|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|6
1725374530000|2024-09-03 14:42:10|7148.8|7133.8|7149.5|7134.5|7149.5|7134.5|7148.8|7133.8|0
1725374540000|2024-09-03 14:42:20|||||||||7
1725374550000|2024-09-03 14:42:30|7148.6|7133.6|7147.5|7132.5|7148.6|7133.6|7147.3|7132.3|1
1725374560000|2024-09-03 14:42:40|7148|7133|7148|7133|7148|7133|7148|7133|4
1725374570000|2024-09-03 14:42:50|7150.5|7135.5|7149.3|7134.3|7150.5|7135.5|7148.8|7133.8|11
1725374580000|2024-09-03 14:43:00|7149.5|7134.5|7150|7135|7150|7135|7149.5|7134.5|1
1725374590000|2024-09-03 14:43:10|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|1
1725374600000|2024-09-03 14:43:20|7151.3|7136.3|7151|7136|7151.5|7136.5|7150.5|7135.5|7
1725374610000|2024-09-03 14:43:30|7151.3|7136.3|7151.5|7136.5|7151.5|7136.5|7151.3|7136.3|2
1725374620000|2024-09-03 14:43:40|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|8
1725374630000|2024-09-03 14:43:50|7152.8|7137.8|7148.5|7133.5|7152.8|7137.8|7146.8|7131.8|203
1725374640000|2024-09-03 14:44:00|7148|7133|7146|7131|7148|7133|7146|7131|2
1725374650000|2024-09-03 14:44:10|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|3
1725374660000|2024-09-03 14:44:20|7147|7132|7147.5|7132.5|7147.5|7132.5|7147|7132|8
1725374670000|2024-09-03 14:44:30|7147.3|7132.3|7143.5|7128.5|7147.3|7132.3|7143.5|7128.5|5
1725374680000|2024-09-03 14:44:40|7143.3|7128.3|7140.3|7125.3|7143.3|7128.3|7138.8|7123.8|29
1725374700000|2024-09-03 14:45:00|7140.5|7125.5|7134.7|7119.7|7141.3|7126.3|7134.7|7119.7|13
1725374710000|2024-09-03 14:45:10|7134.5|7119.5|7135.5|7120.5|7136.8|7121.8|7134.5|7119.5|23
1725374720000|2024-09-03 14:45:20|7135.2|7120.2|7133.8|7118.8|7135.2|7120.2|7132.5|7117.5|8
1725374730000|2024-09-03 14:45:30|7134.5|7119.5|7134|7119|7134.5|7119.5|7134|7119|1
1725374740000|2024-09-03 14:45:40|7133.5|7118.5|7135.5|7120.5|7135.5|7120.5|7133.5|7118.5|6
1725374750000|2024-09-03 14:45:50|7136|7121|7137.3|7122.3|7137.3|7122.3|7136|7121|3
1725374760000|2024-09-03 14:46:00|7138|7123|7137|7122|7138.3|7123.3|7137|7122|6
1725374770000|2024-09-03 14:46:10|7135.2|7120.2|7135.7|7120.7|7136.5|7121.5|7134.5|7119.5|4
1725374780000|2024-09-03 14:46:20|7134.4|7119.4|7135.5|7120.5|7135.5|7120.5|7133.5|7118.5|4
1725374790000|2024-09-03 14:46:30|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7134|7119|2
1725374800000|2024-09-03 14:46:40|7136.2|7121.2|7137|7122|7137|7122|7136.2|7121.2|2
1725374810000|2024-09-03 14:46:50|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|4
1725374820000|2024-09-03 14:47:00|7139|7124|7139|7124|7139|7124|7139|7124|0
1725374830000|2024-09-03 14:47:10|7138.7|7123.7|7136.5|7121.5|7138.7|7123.7|7136.5|7121.5|6
1725374840000|2024-09-03 14:47:20|7136.7|7121.7|7137.7|7122.7|7137.7|7122.7|7136.7|7121.7|6
1725374850000|2024-09-03 14:47:30|7138|7123|7138|7123|7138|7123|7138|7123|5
1725374860000|2024-09-03 14:47:40|7137.3|7122.3|7137|7122|7137.3|7122.3|7137|7122|5
1725374870000|2024-09-03 14:47:50|||||||||2
1725374880000|2024-09-03 14:48:00|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|2
1725374890000|2024-09-03 14:48:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1725374900000|2024-09-03 14:48:20|7133.5|7118.5|7132.7|7117.7|7133.8|7118.8|7132.7|7117.7|11
1725374910000|2024-09-03 14:48:30|7132.5|7117.5|7131.5|7116.5|7132.5|7117.5|7131.5|7116.5|2
1725374920000|2024-09-03 14:48:40|7132|7117|7130.5|7115.5|7132|7117|7130.5|7115.5|5
1725374930000|2024-09-03 14:48:50|7131|7116|7132.5|7117.5|7133.7|7118.7|7131|7116|5
1725374940000|2024-09-03 14:49:00|7132.8|7117.8|7134.3|7119.3|7134.3|7119.3|7132.8|7117.8|5
1725374950000|2024-09-03 14:49:10|7134.8|7119.8|7135.8|7120.8|7135.8|7120.8|7134.8|7119.8|1
1725374960000|2024-09-03 14:49:20|7135.7|7120.7|7134.3|7119.3|7135.7|7120.7|7134.3|7119.3|2
1725374970000|2024-09-03 14:49:30|7134|7119|7132.3|7117.3|7134|7119|7132.3|7117.3|2
1725374980000|2024-09-03 14:49:40|7132.8|7117.8|7133.8|7118.8|7134.8|7119.8|7132.8|7117.8|2
1725374990000|2024-09-03 14:49:50|7134|7119|7133.8|7118.8|7134|7119|7133.8|7118.8|1
1725375000000|2024-09-03 14:50:00|7133|7118|7133|7118|7133.5|7118.5|7133|7118|0
1725375020000|2024-09-03 14:50:20|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|18
1725375030000|2024-09-03 14:50:30|7132|7117|7132.5|7117.5|7132.5|7117.5|7132|7117|11
1725375040000|2024-09-03 14:50:40|7131.8|7116.8|7133.3|7118.3|7133.5|7118.5|7131.8|7116.8|2
1725375050000|2024-09-03 14:50:50|7132.8|7117.8|7133.5|7118.5|7133.5|7118.5|7132.5|7117.5|1
1725375070000|2024-09-03 14:51:10|||||||||3
1725375090000|2024-09-03 14:51:30|7134|7119|7132.3|7117.3|7134|7119|7132.3|7117.3|8
1725375100000|2024-09-03 14:51:40|7132|7117|7132.8|7117.8|7132.8|7117.8|7132|7117|2
1725375110000|2024-09-03 14:51:50|7132.5|7117.5|7132|7117|7132.5|7117.5|7132|7117|1
1725375120000|2024-09-03 14:52:00|7130|7115|7126.8|7111.8|7130|7115|7126.3|7111.3|11
1725375130000|2024-09-03 14:52:10|7126.5|7111.5|7126|7111|7126.5|7111.5|7126|7111|0
1725375140000|2024-09-03 14:52:20|7125.3|7110.3|7125.5|7110.5|7125.5|7110.5|7125.3|7110.3|3
1725375150000|2024-09-03 14:52:30|7126|7111|7126|7111|7126.5|7111.5|7126|7111|3
1725375160000|2024-09-03 14:52:40|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|2
1725375170000|2024-09-03 14:52:50|7128.3|7113.3|7132|7117|7132|7117|7128.3|7113.3|2
1725375180000|2024-09-03 14:53:00|7132.3|7117.3|7135|7120|7135|7120|7132.3|7117.3|14
1725375190000|2024-09-03 14:53:10|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1725375210000|2024-09-03 14:53:30|7135|7120|7135.3|7120.3|7135.3|7120.3|7135|7120|5
1725375220000|2024-09-03 14:53:40|7135|7120|7136.8|7121.8|7136.8|7121.8|7135|7120|2
1725375230000|2024-09-03 14:53:50|7137.3|7122.3|7138.5|7123.5|7138.5|7123.5|7136.8|7121.8|8
1725375240000|2024-09-03 14:54:00|7141.3|7126.3|7141|7126|7141.8|7126.8|7141|7126|6
1725375250000|2024-09-03 14:54:10|7141.8|7126.8|7142.1|7127.1|7142.1|7127.1|7141.8|7126.8|0
1725375260000|2024-09-03 14:54:20|7142.5|7127.5|7145.8|7130.8|7145.8|7130.8|7142.5|7127.5|3
1725375270000|2024-09-03 14:54:30|7145.5|7130.5|7144.5|7129.5|7146.5|7131.5|7144|7129|4
1725375280000|2024-09-03 14:54:40|7145|7130|7145.5|7130.5|7145.5|7130.5|7141.8|7126.8|4
1725375290000|2024-09-03 14:54:50|7145.8|7130.8|7146.5|7131.5|7146.5|7131.5|7145.8|7130.8|3
1725375300000|2024-09-03 14:55:00|7149.6|7134.6|7151.6|7136.6|7151.6|7136.6|7148.5|7133.5|23
1725375310000|2024-09-03 14:55:10|7151.8|7136.8|7151.8|7136.8|7152.3|7137.3|7151.3|7136.3|10
1725375320000|2024-09-03 14:55:20|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151.3|7136.3|0
1725375330000|2024-09-03 14:55:30|7148.8|7133.8|7149.3|7134.3|7151.3|7136.3|7148.3|7133.3|37
1725375340000|2024-09-03 14:55:40|7148.1|7133.1|7145.8|7130.8|7148.3|7133.3|7145.3|7130.3|5
1725375350000|2024-09-03 14:55:50|7146|7131|7146.5|7131.5|7148|7133|7146|7131|5
1725375360000|2024-09-03 14:56:00|7145.5|7130.5|7145.5|7130.5|7146|7131|7145.5|7130.5|1
1725375370000|2024-09-03 14:56:10|7145|7130|7146.5|7131.5|7147|7132|7145|7130|5
1725375380000|2024-09-03 14:56:20|7146.8|7131.8|7148|7133|7148|7133|7146.8|7131.8|0
1725375400000|2024-09-03 14:56:40|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|3
1725375410000|2024-09-03 14:56:50|7151.1|7136.1|7150.5|7135.5|7151.8|7136.8|7150.5|7135.5|12
1725375420000|2024-09-03 14:57:00|7150.3|7135.3|7152|7137|7152.5|7137.5|7150.3|7135.3|22
1725375430000|2024-09-03 14:57:10|7151.8|7136.8|7154|7139|7154|7139|7151.8|7136.8|89
1725375440000|2024-09-03 14:57:20|7153.8|7138.8|7153.3|7138.3|7153.8|7138.8|7153.3|7138.3|2
1725375450000|2024-09-03 14:57:30|7152.3|7137.3|7151.8|7136.8|7152.3|7137.3|7151.8|7136.8|3
1725375460000|2024-09-03 14:57:40|7152|7137|7153.5|7138.5|7153.5|7138.5|7151.3|7136.3|4
1725375470000|2024-09-03 14:57:50|7154.3|7139.3|7154.8|7139.8|7154.8|7139.8|7153.5|7138.5|3
1725375480000|2024-09-03 14:58:00|7155.1|7140.1|7157|7142|7157|7142|7155.1|7140.1|11
1725375490000|2024-09-03 14:58:10|7156.8|7141.8|7158.8|7143.8|7158.8|7143.8|7156.8|7141.8|13
1725375500000|2024-09-03 14:58:20|7158.3|7143.3|7158.6|7143.6|7158.6|7143.6|7158.3|7143.3|11
1725375510000|2024-09-03 14:58:30|7159.1|7144.1|7158.3|7143.3|7159.1|7144.1|7158.1|7143.1|7
1725375520000|2024-09-03 14:58:40|7157.8|7142.8|7156.5|7141.5|7158.3|7143.3|7156.5|7141.5|5
1725375530000|2024-09-03 14:58:50|7155.5|7140.5|7154.5|7139.5|7155.5|7140.5|7154|7139|0
1725375540000|2024-09-03 14:59:00|7155|7140|7154.5|7139.5|7155.3|7140.3|7153.1|7138.1|7
1725375550000|2024-09-03 14:59:10|7155.5|7140.5|7150|7135|7155.5|7140.5|7150|7135|11
1725375560000|2024-09-03 14:59:20|7149.5|7134.5|7149.3|7134.3|7149.5|7134.5|7148.8|7133.8|1
1725375570000|2024-09-03 14:59:30|7149.6|7134.6|7149.5|7134.5|7149.6|7134.6|7148.1|7133.1|2
1725375580000|2024-09-03 14:59:40|7150.3|7135.3|7151.8|7136.8|7151.8|7136.8|7150.3|7135.3|1
1725375590000|2024-09-03 14:59:50|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151.3|7136.3|0
1725375600000|2024-09-03 15:00:00|7151.6|7136.6|7145|7130|7151.6|7136.6|7143.5|7128.5|9
1725375610000|2024-09-03 15:00:10|7144|7129|7145|7130|7145.5|7130.5|7143|7128|0
1725375620000|2024-09-03 15:00:20|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|2
1725375630000|2024-09-03 15:00:30|7143|7128|7142.8|7127.8|7143|7128|7142.5|7127.5|2
1725375640000|2024-09-03 15:00:40|7142.5|7127.5|7142.8|7127.8|7143.5|7128.5|7142.5|7127.5|3
1725375650000|2024-09-03 15:00:50|7143.3|7128.3|7147.8|7132.8|7148.1|7133.1|7143.3|7128.3|18
1725375660000|2024-09-03 15:01:00|7149|7134|7150.8|7135.8|7150.8|7135.8|7149|7134|3
1725375670000|2024-09-03 15:01:10|7151.1|7136.1|7153.3|7138.3|7153.3|7138.3|7151.1|7136.1|3
1725375680000|2024-09-03 15:01:20|7153.6|7138.6|7154.1|7139.1|7154.1|7139.1|7152.1|7137.1|7
1725375690000|2024-09-03 15:01:30|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1725375700000|2024-09-03 15:01:40|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1725375710000|2024-09-03 15:01:50|7154.6|7139.6|7157.3|7142.3|7157.6|7142.6|7154.6|7139.6|4
1725375720000|2024-09-03 15:02:00|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|5
1725375730000|2024-09-03 15:02:10|||||||||1
1725375740000|2024-09-03 15:02:20|7155|7140|7155|7140|7155.3|7140.3|7154|7139|6
1725375750000|2024-09-03 15:02:30|7154.8|7139.8|7154.5|7139.5|7154.8|7139.8|7154.5|7139.5|0
1725375760000|2024-09-03 15:02:40|7154.8|7139.8|7155|7140|7155|7140|7154.8|7139.8|1
1725375770000|2024-09-03 15:02:50|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|1
1725375780000|2024-09-03 15:03:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|4
1725375790000|2024-09-03 15:03:10|7157.3|7142.3|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|1
1725375810000|2024-09-03 15:03:30|||||||||1
1725375820000|2024-09-03 15:03:40|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|2
1725375840000|2024-09-03 15:04:00|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|1
1725375850000|2024-09-03 15:04:10|||||||||3
1725375860000|2024-09-03 15:04:20|7159.3|7144.3|7159.3|7144.3|7159.5|7144.5|7159.3|7144.3|22
1725375870000|2024-09-03 15:04:30|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|6
1725375880000|2024-09-03 15:04:40|7157.8|7142.8|7156.5|7141.5|7157.8|7142.8|7156.3|7141.3|20
1725375900000|2024-09-03 15:05:00|7156.8|7141.8|7157|7142|7157|7142|7156.8|7141.8|0
1725375920000|2024-09-03 15:05:20|7156.8|7141.8|7157.3|7142.3|7157.3|7142.3|7156.8|7141.8|4
1725375940000|2024-09-03 15:05:40|7155.7|7140.7|7154|7139|7155.7|7140.7|7153|7138|2
1725375950000|2024-09-03 15:05:50|7154.5|7139.5|7154.3|7139.3|7155|7140|7154.3|7139.3|2
1725375960000|2024-09-03 15:06:00|7152|7137|7148.3|7133.3|7152|7137|7148.3|7133.3|20
1725375970000|2024-09-03 15:06:10|7148.8|7133.8|7153.8|7138.8|7153.8|7138.8|7148.5|7133.5|10
1725375990000|2024-09-03 15:06:30|7154.3|7139.3|7152.5|7137.5|7154.3|7139.3|7152|7137|12
1725376000000|2024-09-03 15:06:40|7152.8|7137.8|7155|7140|7155|7140|7152.8|7137.8|8
1725376010000|2024-09-03 15:06:50|7154.8|7139.8|7155|7140|7155|7140|7154.5|7139.5|0
1725376020000|2024-09-03 15:07:00|7155.5|7140.5|7157.5|7142.5|7157.5|7142.5|7155.5|7140.5|6
1725376030000|2024-09-03 15:07:10|7157.8|7142.8|7158|7143|7158|7143|7157.8|7142.8|0
1725376050000|2024-09-03 15:07:30|||||||||1
1725376060000|2024-09-03 15:07:40|7158.5|7143.5|7158.3|7143.3|7158.5|7143.5|7158.3|7143.3|8
1725376070000|2024-09-03 15:07:50|7159|7144|7160.6|7145.6|7163.1|7148.1|7159|7144|28
1725376080000|2024-09-03 15:08:00|7161.1|7146.1|7162.8|7147.8|7162.8|7147.8|7161.1|7146.1|9
1725376090000|2024-09-03 15:08:10|7163.1|7148.1|7163.3|7148.3|7163.3|7148.3|7163.1|7148.1|0
1725376100000|2024-09-03 15:08:20|7164|7149|7164.8|7149.8|7164.8|7149.8|7164|7149|8
1725376110000|2024-09-03 15:08:30|||||||||2
1725376120000|2024-09-03 15:08:40|7165.3|7150.3|7166.3|7151.3|7166.3|7151.3|7165.3|7150.3|4
1725376130000|2024-09-03 15:08:50|7164.6|7149.6|7163.6|7148.6|7164.6|7149.6|7163.3|7148.3|14
1725376140000|2024-09-03 15:09:00|7163.3|7148.3|7162.8|7147.8|7163.3|7148.3|7162.8|7147.8|0
1725376150000|2024-09-03 15:09:10|7162.6|7147.6|7163.1|7148.1|7163.1|7148.1|7162.6|7147.6|3
1725376160000|2024-09-03 15:09:20|7163.5|7148.5|7164.3|7149.3|7164.3|7149.3|7160.5|7145.5|5
1725376170000|2024-09-03 15:09:30|7164.6|7149.6|7165.3|7150.3|7165.3|7150.3|7164.6|7149.6|5
1725376180000|2024-09-03 15:09:40|7165.8|7150.8|7166.3|7151.3|7166.3|7151.3|7165.8|7150.8|2
1725376190000|2024-09-03 15:09:50|7166.6|7151.6|7166.1|7151.1|7166.8|7151.8|7166.1|7151.1|4
1725376200000|2024-09-03 15:10:00|7167.4|7152.4|7170|7155|7170|7155|7167.4|7152.4|72
1725376220000|2024-09-03 15:10:20|7170.3|7155.3|7173.6|7158.6|7173.6|7158.6|7170.3|7155.3|42
1725376230000|2024-09-03 15:10:30|7173.3|7158.3|7173.6|7158.6|7173.6|7158.6|7173.3|7158.3|13
1725376250000|2024-09-03 15:10:50|7170.3|7155.3|7170.5|7155.5|7170.5|7155.5|7170.3|7155.3|1
1725376260000|2024-09-03 15:11:00|7170.8|7155.8|7169.5|7154.5|7171|7156|7168.5|7153.5|24
1725376270000|2024-09-03 15:11:10|7169.3|7154.3|7171.3|7156.3|7171.3|7156.3|7169.3|7154.3|9
1725376280000|2024-09-03 15:11:20|7170.8|7155.8|7171.3|7156.3|7171.3|7156.3|7170.8|7155.8|0
1725376300000|2024-09-03 15:11:40|7170.8|7155.8|7171|7156|7171|7156|7170.8|7155.8|8
1725376340000|2024-09-03 15:12:20|7171.5|7156.5|7171.8|7156.8|7171.8|7156.8|7171.5|7156.5|9
1725376360000|2024-09-03 15:12:40|7173.3|7158.3|7173.8|7158.8|7173.8|7158.8|7173.3|7158.3|16
1725376370000|2024-09-03 15:12:50|7171|7156|7171|7156|7171.3|7156.3|7171|7156|12
1725376380000|2024-09-03 15:13:00|7170.5|7155.5|7171|7156|7171|7156|7170.5|7155.5|1
1725376390000|2024-09-03 15:13:10|7167.7|7152.7|7166.5|7151.5|7167.7|7152.7|7165.8|7150.8|40
1725376400000|2024-09-03 15:13:20|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|6
1725376410000|2024-09-03 15:13:30|||||||||3
1725376420000|2024-09-03 15:13:40|||||||||1
1725376430000|2024-09-03 15:13:50|||||||||8
1725376440000|2024-09-03 15:14:00|7166.3|7151.3|7164.3|7149.3|7166.3|7151.3|7163.5|7148.5|25
1725376450000|2024-09-03 15:14:10|7164.5|7149.5|7165|7150|7165|7150|7164.5|7149.5|1
1725376460000|2024-09-03 15:14:20|7165.3|7150.3|7165.5|7150.5|7165.5|7150.5|7165.3|7150.3|0
1725376470000|2024-09-03 15:14:30|7165.8|7150.8|7165|7150|7166|7151|7165|7150|1
1725376480000|2024-09-03 15:14:40|7164.8|7149.8|7164.5|7149.5|7164.8|7149.8|7164|7149|3
1725376490000|2024-09-03 15:14:50|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|12
1725376500000|2024-09-03 15:15:00|7165|7150|7165|7150|7165|7150|7164.8|7149.8|5
1725376510000|2024-09-03 15:15:10|7164.3|7149.3|7163.3|7148.3|7164.8|7149.8|7163|7148|7
1725376520000|2024-09-03 15:15:20|7163|7148|7162.8|7147.8|7163|7148|7162.5|7147.5|5
1725376530000|2024-09-03 15:15:30|7163|7148|7165|7150|7165|7150|7163|7148|9
1725376540000|2024-09-03 15:15:40|7164.5|7149.5|7163.5|7148.5|7164.5|7149.5|7163|7148|2
1725376550000|2024-09-03 15:15:50|7164|7149|7165|7150|7165|7150|7164|7149|3
1725376560000|2024-09-03 15:16:00|7164.8|7149.8|7164|7149|7164.8|7149.8|7164|7149|5
1725376570000|2024-09-03 15:16:10|7163.8|7148.8|7162.5|7147.5|7163.8|7148.8|7162.5|7147.5|5
1725376580000|2024-09-03 15:16:20|7162|7147|7162.8|7147.8|7162.8|7147.8|7162|7147|3
1725376590000|2024-09-03 15:16:30|7163|7148|7161.5|7146.5|7163|7148|7161.5|7146.5|6
1725376610000|2024-09-03 15:16:50|7162|7147|7163.8|7148.8|7163.8|7148.8|7162|7147|3
1725376620000|2024-09-03 15:17:00|7164|7149|7164.5|7149.5|7164.5|7149.5|7163.5|7148.5|1
1725376640000|2024-09-03 15:17:20|||||||||1
1725376650000|2024-09-03 15:17:30|7164.3|7149.3|7164|7149|7164.3|7149.3|7164|7149|0
1725376660000|2024-09-03 15:17:40|7164.5|7149.5|7166.3|7151.3|7166.3|7151.3|7164.5|7149.5|12
1725376670000|2024-09-03 15:17:50|7167|7152|7163.8|7148.8|7167|7152|7163.8|7148.8|3
1725376680000|2024-09-03 15:18:00|7163.5|7148.5|7165.5|7150.5|7165.5|7150.5|7163|7148|3
1725376690000|2024-09-03 15:18:10|||||||||1
1725376700000|2024-09-03 15:18:20|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|1
1725376710000|2024-09-03 15:18:30|||||||||1
1725376720000|2024-09-03 15:18:40|||||||||2
1725376730000|2024-09-03 15:18:50|7164|7149|7165.5|7150.5|7165.5|7150.5|7164|7149|5
1725376740000|2024-09-03 15:19:00|7165.3|7150.3|7165|7150|7165.3|7150.3|7164|7149|4
1725376750000|2024-09-03 15:19:10|7165.3|7150.3|7165.5|7150.5|7165.5|7150.5|7165.3|7150.3|3
1725376760000|2024-09-03 15:19:20|7166|7151|7166.5|7151.5|7166.5|7151.5|7166|7151|3
1725376770000|2024-09-03 15:19:30|7166.6|7151.6|7170.8|7155.8|7170.8|7155.8|7166.6|7151.6|22
1725376780000|2024-09-03 15:19:40|7171.3|7156.3|7171.6|7156.6|7172.8|7157.8|7171.3|7156.3|8
1725376790000|2024-09-03 15:19:50|7171.8|7156.8|7173.8|7158.8|7173.8|7158.8|7171.8|7156.8|1
1725376800000|2024-09-03 15:20:00|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|12
1725376820000|2024-09-03 15:20:20|7173.3|7158.3|7174.1|7159.1|7174.6|7159.6|7173.3|7158.3|15
1725376830000|2024-09-03 15:20:30|7174.6|7159.6|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|1
1725376840000|2024-09-03 15:20:40|7173.8|7158.8|7173.6|7158.6|7173.8|7158.8|7173.6|7158.6|1
1725376850000|2024-09-03 15:20:50|||||||||3
1725376860000|2024-09-03 15:21:00|||||||||1
1725376870000|2024-09-03 15:21:10|7173.3|7158.3|7171.3|7156.3|7173.3|7158.3|7170.6|7155.6|9
1725376890000|2024-09-03 15:21:30|7171.6|7156.6|7169.8|7154.8|7171.6|7156.6|7169.8|7154.8|2
1725376900000|2024-09-03 15:21:40|7170.1|7155.1|7172.6|7157.6|7172.6|7157.6|7170.1|7155.1|4
1725376910000|2024-09-03 15:21:50|||||||||1
1725376920000|2024-09-03 15:22:00|7172.3|7157.3|7173.1|7158.1|7173.1|7158.1|7172.1|7157.1|28
1725376930000|2024-09-03 15:22:10|7175.3|7160.3|7173.1|7158.1|7175.8|7160.8|7173.1|7158.1|9
1725376940000|2024-09-03 15:22:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|6
1725376950000|2024-09-03 15:22:30|7173.8|7158.8|7174.1|7159.1|7174.1|7159.1|7173.8|7158.8|1
1725376960000|2024-09-03 15:22:40|7175.1|7160.1|7175.3|7160.3|7175.3|7160.3|7175.1|7160.1|3
1725376970000|2024-09-03 15:22:50|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1725376980000|2024-09-03 15:23:00|7176.1|7161.1|7180.8|7165.8|7180.8|7165.8|7176.1|7161.1|4
1725376990000|2024-09-03 15:23:10|7179.6|7164.6|7180.3|7165.3|7180.3|7165.3|7179.6|7164.6|7
1725377000000|2024-09-03 15:23:20|7179.6|7164.6|7179.3|7164.3|7179.6|7164.6|7179.3|7164.3|3
1725377010000|2024-09-03 15:23:30|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|4
1725377020000|2024-09-03 15:23:40|7177.8|7162.8|7176.1|7161.1|7177.8|7162.8|7175.8|7160.8|11
1725377030000|2024-09-03 15:23:50|7176.6|7161.6|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|3
1725377040000|2024-09-03 15:24:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1725377050000|2024-09-03 15:24:10|7175.1|7160.1|7179.8|7164.8|7179.8|7164.8|7175.1|7160.1|23
1725377060000|2024-09-03 15:24:20|7179.6|7164.6|7178.6|7163.6|7179.6|7164.6|7178.1|7163.1|11
1725377070000|2024-09-03 15:24:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1725377080000|2024-09-03 15:24:40|7178.6|7163.6|7178.8|7163.8|7178.8|7163.8|7178.6|7163.6|3
1725377090000|2024-09-03 15:24:50|7178.6|7163.6|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|5
1725377100000|2024-09-03 15:25:00|7180.1|7165.1|7180.8|7165.8|7180.8|7165.8|7180.1|7165.1|28
1725377110000|2024-09-03 15:25:10|7179.1|7164.1|7177.1|7162.1|7179.1|7164.1|7177.1|7162.1|8
1725377120000|2024-09-03 15:25:20|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|2
1725377130000|2024-09-03 15:25:30|7177.6|7162.6|7175.3|7160.3|7177.8|7162.8|7175.3|7160.3|3
1725377140000|2024-09-03 15:25:40|7176.3|7161.3|7179.3|7164.3|7179.3|7164.3|7176.3|7161.3|8
1725377150000|2024-09-03 15:25:50|7179.8|7164.8|7177.1|7162.1|7179.8|7164.8|7176.3|7161.3|9
1725377160000|2024-09-03 15:26:00|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1725377170000|2024-09-03 15:26:10|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7176.6|7161.6|1
1725377180000|2024-09-03 15:26:20|7177.3|7162.3|7177.6|7162.6|7177.6|7162.6|7177.3|7162.3|0
1725377190000|2024-09-03 15:26:30|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|16
1725377200000|2024-09-03 15:26:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|2
1725377210000|2024-09-03 15:26:50|7179.9|7164.9|7177.1|7162.1|7180.6|7165.6|7176.8|7161.8|9
1725377220000|2024-09-03 15:27:00|7176.4|7161.4|7177.3|7162.3|7177.3|7162.3|7175.6|7160.6|2
1725377230000|2024-09-03 15:27:10|7177.6|7162.6|7176.6|7161.6|7178.1|7163.1|7176.6|7161.6|1
1725377240000|2024-09-03 15:27:20|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|2
1725377250000|2024-09-03 15:27:30|||||||||1
1725377260000|2024-09-03 15:27:40|||||||||3
1725377270000|2024-09-03 15:27:50|7177.8|7162.8|7177.6|7162.6|7179.1|7164.1|7177.6|7162.6|8
1725377280000|2024-09-03 15:28:00|7175.6|7160.6|7176.1|7161.1|7176.3|7161.3|7175.6|7160.6|3
1725377300000|2024-09-03 15:28:20|7175.3|7160.3|7174.6|7159.6|7175.4|7160.4|7173.6|7158.6|16
1725377310000|2024-09-03 15:28:30|7175.1|7160.1|7175.8|7160.8|7175.8|7160.8|7175.1|7160.1|2
1725377320000|2024-09-03 15:28:40|||||||||1
1725377330000|2024-09-03 15:28:50|7176.6|7161.6|7179.3|7164.3|7179.3|7164.3|7176.6|7161.6|7
1725377340000|2024-09-03 15:29:00|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|1
1725377350000|2024-09-03 15:29:10|7179.9|7164.9|7180.1|7165.1|7180.1|7165.1|7179.9|7164.9|3
1725377360000|2024-09-03 15:29:20|7180.4|7165.4|7180.6|7165.6|7180.6|7165.6|7180.4|7165.4|0
1725377370000|2024-09-03 15:29:30|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|1
1725377380000|2024-09-03 15:29:40|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7180.4|7165.4|3
1725377390000|2024-09-03 15:29:50|||||||||5
1725377400000|2024-09-03 15:30:00|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|1
1725377420000|2024-09-03 15:30:20|||||||||1
1725377430000|2024-09-03 15:30:30|7180.4|7165.4|7180.1|7165.1|7180.4|7165.4|7180.1|7165.1|1
1725377440000|2024-09-03 15:30:40|||||||||1
1725377450000|2024-09-03 15:30:50|||||||||1
1725377460000|2024-09-03 15:31:00|7179.6|7164.6|7179.3|7164.3|7179.6|7164.6|7179.3|7164.3|1
1725377480000|2024-09-03 15:31:20|||||||||2
1725377500000|2024-09-03 15:31:40|7179.6|7164.6|7179.1|7164.1|7180.3|7165.3|7178.4|7163.4|15
1725377520000|2024-09-03 15:32:00|7179.3|7164.3|7180.6|7165.6|7180.6|7165.6|7179.3|7164.3|1
1725377530000|2024-09-03 15:32:10|||||||||1
1725377550000|2024-09-03 15:32:30|7179.1|7164.1|7179.6|7164.6|7179.9|7164.9|7179.1|7164.1|15
1725377560000|2024-09-03 15:32:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|5
1725377580000|2024-09-03 15:33:00|||||||||1
1725377590000|2024-09-03 15:33:10|7179.4|7164.4|7177.1|7162.1|7179.6|7164.6|7177.1|7162.1|3
1725377600000|2024-09-03 15:33:20|7178.1|7163.1|7179.1|7164.1|7179.6|7164.6|7178.1|7163.1|6
1725377610000|2024-09-03 15:33:30|7179.6|7164.6|7179.6|7164.6|7180.1|7165.1|7179.1|7164.1|3
1725377620000|2024-09-03 15:33:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|2
1725377630000|2024-09-03 15:33:50|7179.4|7164.4|7178.6|7163.6|7179.4|7164.4|7178.6|7163.6|0
1725377640000|2024-09-03 15:34:00|7179.1|7164.1|7179.6|7164.6|7180.6|7165.6|7179.1|7164.1|3
1725377650000|2024-09-03 15:34:10|7179.1|7164.1|7179.4|7164.4|7179.4|7164.4|7179.1|7164.1|1
1725377660000|2024-09-03 15:34:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1725377670000|2024-09-03 15:34:30|||||||||2
1725377680000|2024-09-03 15:34:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7177.6|7162.6|12
1725377690000|2024-09-03 15:34:50|7178.1|7163.1|7178.1|7163.1|7178.4|7163.4|7176.9|7161.9|9
1725377700000|2024-09-03 15:35:00|7176.6|7161.6|7178.9|7163.9|7178.9|7163.9|7176.6|7161.6|21
1725377710000|2024-09-03 15:35:10|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1725377730000|2024-09-03 15:35:30|7179.4|7164.4|7179.1|7164.1|7179.6|7164.6|7179.1|7164.1|2
1725377740000|2024-09-03 15:35:40|7178.9|7163.9|7178.6|7163.6|7179.1|7164.1|7178.6|7163.6|17
1725377750000|2024-09-03 15:35:50|7179.1|7164.1|7178.4|7163.4|7179.1|7164.1|7178.4|7163.4|9
1725377760000|2024-09-03 15:36:00|7178.1|7163.1|7175.9|7160.9|7178.1|7163.1|7175.1|7160.1|8
1725377770000|2024-09-03 15:36:10|7176.4|7161.4|7175.4|7160.4|7176.4|7161.4|7175.4|7160.4|2
1725377780000|2024-09-03 15:36:20|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|2
1725377790000|2024-09-03 15:36:30|7175.4|7160.4|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|3
1725377800000|2024-09-03 15:36:40|7176.4|7161.4|7175.1|7160.1|7176.4|7161.4|7175.1|7160.1|9
1725377820000|2024-09-03 15:37:00|7175.3|7160.3|7175.6|7160.6|7175.6|7160.6|7175.3|7160.3|1
1725377830000|2024-09-03 15:37:10|7174.6|7159.6|7174.3|7159.3|7174.6|7159.6|7173.8|7158.8|9
1725377840000|2024-09-03 15:37:20|7174.8|7159.8|7175.1|7160.1|7175.1|7160.1|7174.8|7159.8|4
1725377850000|2024-09-03 15:37:30|7175.4|7160.4|7175.6|7160.6|7175.6|7160.6|7175.4|7160.4|3
1725377860000|2024-09-03 15:37:40|7175.1|7160.1|7174.3|7159.3|7175.6|7160.6|7174.1|7159.1|13
1725377870000|2024-09-03 15:37:50|7174.1|7159.1|7175.1|7160.1|7175.1|7160.1|7174.1|7159.1|5
1725377880000|2024-09-03 15:38:00|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|1
1725377890000|2024-09-03 15:38:10|7174.6|7159.6|7174.3|7159.3|7174.6|7159.6|7174.3|7159.3|5
1725377900000|2024-09-03 15:38:20|||||||||1
1725377910000|2024-09-03 15:38:30|7174.6|7159.6|7174.8|7159.8|7174.8|7159.8|7174.6|7159.6|1
1725377920000|2024-09-03 15:38:40|||||||||2
1725377930000|2024-09-03 15:38:50|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7175.1|7160.1|2
1725377950000|2024-09-03 15:39:10|7175.9|7160.9|7175.3|7160.3|7176.1|7161.1|7175.3|7160.3|12
1725377970000|2024-09-03 15:39:30|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|5
1725377980000|2024-09-03 15:39:40|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1725377990000|2024-09-03 15:39:50|7175.9|7160.9|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|23
1725378000000|2024-09-03 15:40:00|7175.6|7160.6|7176.4|7161.4|7176.4|7161.4|7175.6|7160.6|22
1725378010000|2024-09-03 15:40:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1725378020000|2024-09-03 15:40:20|7176.1|7161.1|7176.4|7161.4|7176.4|7161.4|7175.6|7160.6|4
1725378030000|2024-09-03 15:40:30|7175.6|7160.6|7174.4|7159.4|7175.6|7160.6|7174.4|7159.4|9
1725378040000|2024-09-03 15:40:40|7174.1|7159.1|7173.4|7158.4|7174.1|7159.1|7173.4|7158.4|2
1725378050000|2024-09-03 15:40:50|7174.1|7159.1|7174.6|7159.6|7174.6|7159.6|7173.8|7158.8|2
1725378060000|2024-09-03 15:41:00|7175.1|7160.1|7176.4|7161.4|7176.4|7161.4|7175.1|7160.1|2
1725378080000|2024-09-03 15:41:20|||||||||1
1725378090000|2024-09-03 15:41:30|7176.9|7161.9|7176.4|7161.4|7176.9|7161.9|7176.4|7161.4|31
1725378100000|2024-09-03 15:41:40|||||||||4
1725378110000|2024-09-03 15:41:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|1
1725378120000|2024-09-03 15:42:00|7178.6|7163.6|7181.4|7166.4|7181.4|7166.4|7178.6|7163.6|18
1725378130000|2024-09-03 15:42:10|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1725378140000|2024-09-03 15:42:20|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|3
1725378150000|2024-09-03 15:42:30|7180.6|7165.6|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|4
1725378160000|2024-09-03 15:42:40|||||||||8
1725378170000|2024-09-03 15:42:50|||||||||19
1725378180000|2024-09-03 15:43:00|||||||||10
1725378200000|2024-09-03 15:43:20|||||||||1
1725378210000|2024-09-03 15:43:30|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|2
1725378220000|2024-09-03 15:43:40|7180.6|7165.6|7181.1|7166.1|7181.1|7166.1|7180.6|7165.6|3
1725378230000|2024-09-03 15:43:50|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1725378240000|2024-09-03 15:44:00|7181.4|7166.4|7181.1|7166.1|7181.6|7166.6|7180.6|7165.6|7
1725378250000|2024-09-03 15:44:10|7181.4|7166.4|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|2
1725378270000|2024-09-03 15:44:30|||||||||11
1725378280000|2024-09-03 15:44:40|||||||||1
1725378290000|2024-09-03 15:44:50|7181.9|7166.9|7182.4|7167.4|7182.6|7167.6|7181.9|7166.9|9
1725378300000|2024-09-03 15:45:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1725378310000|2024-09-03 15:45:10|7182.9|7167.9|7180.1|7165.1|7183.9|7168.9|7180.1|7165.1|27
1725378320000|2024-09-03 15:45:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1725378330000|2024-09-03 15:45:30|7180.2|7165.2|7181.6|7166.6|7181.6|7166.6|7180.2|7165.2|3
1725378340000|2024-09-03 15:45:40|7179.9|7164.9|7181.1|7166.1|7181.1|7166.1|7179.9|7164.9|8
1725378350000|2024-09-03 15:45:50|7181.9|7166.9|7181.6|7166.6|7181.9|7166.9|7181.6|7166.6|0
1725378360000|2024-09-03 15:46:00|7181.9|7166.9|7182.1|7167.1|7183.1|7168.1|7181.9|7166.9|3
1725378370000|2024-09-03 15:46:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1725378380000|2024-09-03 15:46:20|||||||||4
1725378390000|2024-09-03 15:46:30|7183.2|7168.2|7183.6|7168.6|7183.6|7168.6|7183.2|7168.2|2
1725378400000|2024-09-03 15:46:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|5
1725378410000|2024-09-03 15:46:50|7183.6|7168.6|7183.4|7168.4|7183.6|7168.6|7183.4|7168.4|1
1725378420000|2024-09-03 15:47:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1725378430000|2024-09-03 15:47:10|7183.4|7168.4|7183.6|7168.6|7183.6|7168.6|7183.4|7168.4|5
1725378440000|2024-09-03 15:47:20|||||||||3
1725378450000|2024-09-03 15:47:30|||||||||1
1725378460000|2024-09-03 15:47:40|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|10
1725378470000|2024-09-03 15:47:50|||||||||2
1725378480000|2024-09-03 15:48:00|7184.4|7169.4|7185.4|7170.4|7185.4|7170.4|7184.4|7169.4|12
1725378490000|2024-09-03 15:48:10|7185.6|7170.6|7189.7|7174.7|7189.9|7174.9|7185.6|7170.6|200
1725378500000|2024-09-03 15:48:20|7189.4|7174.4|7189.7|7174.7|7189.7|7174.7|7189.2|7174.2|8
1725378510000|2024-09-03 15:48:30|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|3
1725378520000|2024-09-03 15:48:40|7190.2|7175.2|7188.2|7173.2|7190.2|7175.2|7187.9|7172.9|14
1725378530000|2024-09-03 15:48:50|7186.9|7171.9|7186.9|7171.9|7187.7|7172.7|7186.7|7171.7|7
1725378540000|2024-09-03 15:49:00|7187.4|7172.4|7186.2|7171.2|7187.4|7172.4|7186.2|7171.2|7
1725378550000|2024-09-03 15:49:10|7186.4|7171.4|7186.2|7171.2|7186.4|7171.4|7185.7|7170.7|9
1725378560000|2024-09-03 15:49:20|7187.2|7172.2|7188.4|7173.4|7188.4|7173.4|7187.2|7172.2|9
1725378570000|2024-09-03 15:49:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|27
1725378580000|2024-09-03 15:49:40|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|2
1725378590000|2024-09-03 15:49:50|7190.9|7175.9|7191.4|7176.4|7191.4|7176.4|7190.9|7175.9|7
1725378600000|2024-09-03 15:50:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1725378610000|2024-09-03 15:50:10|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|18
1725378620000|2024-09-03 15:50:20|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|2
1725378630000|2024-09-03 15:50:30|7190.9|7175.9|7190.1|7175.1|7190.9|7175.9|7190.1|7175.1|2
1725378640000|2024-09-03 15:50:40|7188.9|7173.9|7187.7|7172.7|7188.9|7173.9|7187.7|7172.7|6
1725378650000|2024-09-03 15:50:50|7187.9|7172.9|7187.7|7172.7|7187.9|7172.9|7187.7|7172.7|4
1725378660000|2024-09-03 15:51:00|7186.9|7171.9|7189.2|7174.2|7189.2|7174.2|7186.7|7171.7|12
1725378670000|2024-09-03 15:51:10|7189.4|7174.4|7189.7|7174.7|7189.7|7174.7|7189.4|7174.4|0
1725378680000|2024-09-03 15:51:20|7189.9|7174.9|7190.9|7175.9|7190.9|7175.9|7189.9|7174.9|5
1725378690000|2024-09-03 15:51:30|7190.7|7175.7|7190.7|7175.7|7190.9|7175.9|7190.7|7175.7|14
1725378700000|2024-09-03 15:51:40|7190.9|7175.9|7190.4|7175.4|7190.9|7175.9|7189.9|7174.9|6
1725378720000|2024-09-03 15:52:00|7190.6|7175.6|7190.4|7175.4|7190.6|7175.6|7190.4|7175.4|4
1725378730000|2024-09-03 15:52:10|7190.9|7175.9|7191.2|7176.2|7191.2|7176.2|7190.9|7175.9|1
1725378740000|2024-09-03 15:52:20|7190.9|7175.9|7190.9|7175.9|7191.2|7176.2|7190.1|7175.1|14
1725378750000|2024-09-03 15:52:30|7191.2|7176.2|7191.7|7176.7|7191.7|7176.7|7190.9|7175.9|0
1725378760000|2024-09-03 15:52:40|||||||||1
1725378770000|2024-09-03 15:52:50|7191.9|7176.9|7192.2|7177.2|7192.2|7177.2|7191.9|7176.9|2
1725378780000|2024-09-03 15:53:00|7192.9|7177.9|7193.7|7178.7|7194.2|7179.2|7192.9|7177.9|40
1725378790000|2024-09-03 15:53:10|7193.2|7178.2|7192.9|7177.9|7193.2|7178.2|7192.9|7177.9|5
1725378800000|2024-09-03 15:53:20|7192.7|7177.7|7192.9|7177.9|7192.9|7177.9|7192.7|7177.7|8
1725378810000|2024-09-03 15:53:30|7189.7|7174.7|7190.2|7175.2|7190.7|7175.7|7189.7|7174.7|4
1725378820000|2024-09-03 15:53:40|7190.6|7175.6|7189.1|7174.1|7190.6|7175.6|7188.9|7173.9|4
1725378830000|2024-09-03 15:53:50|7189.4|7174.4|7187.6|7172.6|7189.4|7174.4|7187.6|7172.6|15
1725378840000|2024-09-03 15:54:00|7186.6|7171.6|7187.6|7172.6|7187.9|7172.9|7186.6|7171.6|9
1725378850000|2024-09-03 15:54:10|7187.1|7172.1|7188.4|7173.4|7188.4|7173.4|7187.1|7172.1|9
1725378860000|2024-09-03 15:54:20|7188.1|7173.1|7188.4|7173.4|7188.4|7173.4|7188.1|7173.1|2
1725378870000|2024-09-03 15:54:30|7188.6|7173.6|7188.1|7173.1|7188.6|7173.6|7188.1|7173.1|14
1725378880000|2024-09-03 15:54:40|7188.6|7173.6|7188.4|7173.4|7188.6|7173.6|7188.1|7173.1|0
1725378890000|2024-09-03 15:54:50|7188.9|7173.9|7190.4|7175.4|7190.4|7175.4|7188.9|7173.9|3
1725378900000|2024-09-03 15:55:00|7190.6|7175.6|7190.9|7175.9|7190.9|7175.9|7190.6|7175.6|1
1725378910000|2024-09-03 15:55:10|7189.6|7174.6|7189.9|7174.9|7189.9|7174.9|7189.6|7174.6|6
1725378920000|2024-09-03 15:55:20|7190.1|7175.1|7189.6|7174.6|7190.4|7175.4|7189.4|7174.4|2
1725378930000|2024-09-03 15:55:30|7189.4|7174.4|7189.6|7174.6|7189.6|7174.6|7189.4|7174.4|1
1725378940000|2024-09-03 15:55:40|7189.9|7174.9|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|1
1725378950000|2024-09-03 15:55:50|7189.9|7174.9|7189.1|7174.1|7189.9|7174.9|7189.1|7174.1|9
1725378960000|2024-09-03 15:56:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|3
1725378970000|2024-09-03 15:56:10|7188.4|7173.4|7189.1|7174.1|7189.1|7174.1|7188.4|7173.4|2
1725378980000|2024-09-03 15:56:20|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|3
1725378990000|2024-09-03 15:56:30|7189.1|7174.1|7189.4|7174.4|7189.4|7174.4|7189.1|7174.1|2
1725379000000|2024-09-03 15:56:40|7190.1|7175.1|7190.4|7175.4|7190.4|7175.4|7190.1|7175.1|2
1725379010000|2024-09-03 15:56:50|7190.1|7175.1|7189.9|7174.9|7190.1|7175.1|7189.9|7174.9|5
1725379020000|2024-09-03 15:57:00|7189.6|7174.6|7190.4|7175.4|7190.4|7175.4|7189.6|7174.6|3
1725379030000|2024-09-03 15:57:10|7189.9|7174.9|7190.1|7175.1|7190.4|7175.4|7189.9|7174.9|9
1725379040000|2024-09-03 15:57:20|7188.4|7173.4|7187.6|7172.6|7188.4|7173.4|7187.6|7172.6|6
1725379050000|2024-09-03 15:57:30|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1725379060000|2024-09-03 15:57:40|7187.9|7172.9|7186.9|7171.9|7187.9|7172.9|7186.9|7171.9|10
1725379070000|2024-09-03 15:57:50|7185.4|7170.4|7186.1|7171.1|7186.1|7171.1|7185.4|7170.4|5
1725379080000|2024-09-03 15:58:00|7186.6|7171.6|7186.9|7171.9|7187.1|7172.1|7186.6|7171.6|1
1725379090000|2024-09-03 15:58:10|||||||||1
1725379100000|2024-09-03 15:58:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1725379110000|2024-09-03 15:58:30|7186.9|7171.9|7186.4|7171.4|7186.9|7171.9|7186.4|7171.4|2
1725379120000|2024-09-03 15:58:40|7184.9|7169.9|7184.4|7169.4|7184.9|7169.9|7184.4|7169.4|3
1725379130000|2024-09-03 15:58:50|||||||||3
1725379140000|2024-09-03 15:59:00|7183.4|7168.4|7183.6|7168.6|7183.6|7168.6|7181.6|7166.6|16
1725379150000|2024-09-03 15:59:10|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|4
1725379160000|2024-09-03 15:59:20|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1725379180000|2024-09-03 15:59:40|7182.6|7167.6|7182.1|7167.1|7183.1|7168.1|7182.1|7167.1|6
1725379190000|2024-09-03 15:59:50|7182.6|7167.6|7183.1|7168.1|7183.1|7168.1|7182.6|7167.6|5
1725379200000|2024-09-03 16:00:00|7182.1|7167.1|7177.4|7162.4|7182.1|7167.1|7177.1|7162.1|12
1725379210000|2024-09-03 16:00:10|7177.6|7162.6|7178.1|7163.1|7178.1|7163.1|7177.6|7162.6|1
1725379220000|2024-09-03 16:00:20|||||||||3
1725379230000|2024-09-03 16:00:30|7178.6|7163.6|7177.6|7162.6|7180.6|7165.6|7177.6|7162.6|39
1725379250000|2024-09-03 16:00:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|1
1725379260000|2024-09-03 16:01:00|7178.4|7163.4|7180.4|7165.4|7180.4|7165.4|7178.1|7163.1|32
1725379270000|2024-09-03 16:01:10|7181.6|7166.6|7182.9|7167.9|7183.6|7168.6|7181.6|7166.6|14
1725379280000|2024-09-03 16:01:20|7183.1|7168.1|7183.1|7168.1|7183.4|7168.4|7183.1|7168.1|0
1725379290000|2024-09-03 16:01:30|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1725379300000|2024-09-03 16:01:40|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7183.6|7168.6|2
1725379310000|2024-09-03 16:01:50|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|0
1725379320000|2024-09-03 16:02:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|2
1725379330000|2024-09-03 16:02:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1725379340000|2024-09-03 16:02:20|7185.7|7170.7|7186.4|7171.4|7186.4|7171.4|7185.7|7170.7|3
1725379360000|2024-09-03 16:02:40|7186.9|7171.9|7186.1|7171.1|7186.9|7171.9|7186.1|7171.1|5
1725379370000|2024-09-03 16:02:50|7185.9|7170.9|7186.1|7171.1|7186.1|7171.1|7185.9|7170.9|1
1725379380000|2024-09-03 16:03:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.1|7171.1|2
1725379390000|2024-09-03 16:03:10|||||||||1
1725379410000|2024-09-03 16:03:30|7186.9|7171.9|7186.4|7171.4|7186.9|7171.9|7186.4|7171.4|2
1725379420000|2024-09-03 16:03:40|||||||||1
1725379430000|2024-09-03 16:03:50|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1725379440000|2024-09-03 16:04:00|7186.1|7171.1|7184.9|7169.9|7186.4|7171.4|7184.9|7169.9|7
1725379450000|2024-09-03 16:04:10|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1725379460000|2024-09-03 16:04:20|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|5
1725379470000|2024-09-03 16:04:30|7184.4|7169.4|7184.1|7169.1|7184.4|7169.4|7184.1|7169.1|1
1725379480000|2024-09-03 16:04:40|7184.6|7169.6|7184.4|7169.4|7184.6|7169.6|7184.1|7169.1|2
1725379490000|2024-09-03 16:04:50|7184.6|7169.6|7186.1|7171.1|7186.1|7171.1|7184.6|7169.6|2
1725379500000|2024-09-03 16:05:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.6|7170.6|10
1725379510000|2024-09-03 16:05:10|7186.6|7171.6|7186.9|7171.9|7186.9|7171.9|7186.1|7171.1|1
1725379520000|2024-09-03 16:05:20|7187.1|7172.1|7185.4|7170.4|7187.1|7172.1|7185.1|7170.1|10
1725379530000|2024-09-03 16:05:30|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1725379540000|2024-09-03 16:05:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|2
1725379550000|2024-09-03 16:05:50|7186.1|7171.1|7184.9|7169.9|7186.1|7171.1|7184.9|7169.9|5
1725379560000|2024-09-03 16:06:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|1
1725379570000|2024-09-03 16:06:10|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1725379580000|2024-09-03 16:06:20|7185.6|7170.6|7186.4|7171.4|7186.4|7171.4|7185.6|7170.6|8
1725379590000|2024-09-03 16:06:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1725379600000|2024-09-03 16:06:40|7186.6|7171.6|7186.1|7171.1|7186.6|7171.6|7185.9|7170.9|3
1725379610000|2024-09-03 16:06:50|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.4|7171.4|2
1725379630000|2024-09-03 16:07:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|1
1725379640000|2024-09-03 16:07:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|2
1725379650000|2024-09-03 16:07:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|3
1725379660000|2024-09-03 16:07:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|2
1725379670000|2024-09-03 16:07:50|||||||||13
1725379690000|2024-09-03 16:08:10|||||||||5
1725379700000|2024-09-03 16:08:20|7186.1|7171.1|7185.6|7170.6|7186.1|7171.1|7185.6|7170.6|8
1725379710000|2024-09-03 16:08:30|7185.1|7170.1|7185.4|7170.4|7185.4|7170.4|7184.4|7169.4|16
1725379720000|2024-09-03 16:08:40|7186.1|7171.1|7185.9|7170.9|7186.1|7171.1|7185.9|7170.9|17
1725379730000|2024-09-03 16:08:50|7187.4|7172.4|7187.1|7172.1|7187.6|7172.6|7185.6|7170.6|32
1725379740000|2024-09-03 16:09:00|7186.1|7171.1|7186.9|7171.9|7186.9|7171.9|7186.1|7171.1|10
1725379750000|2024-09-03 16:09:10|7186.4|7171.4|7185.6|7170.6|7186.4|7171.4|7185.6|7170.6|3
1725379760000|2024-09-03 16:09:20|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.4|7171.4|3
1725379770000|2024-09-03 16:09:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|4
1725379780000|2024-09-03 16:09:40|7186.6|7171.6|7185.1|7170.1|7186.6|7171.6|7185.1|7170.1|2
1725379790000|2024-09-03 16:09:50|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1725379800000|2024-09-03 16:10:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.1|7170.1|4
1725379810000|2024-09-03 16:10:10|7183.4|7168.4|7183.6|7168.6|7184.4|7169.4|7183.4|7168.4|6
1725379820000|2024-09-03 16:10:20|7184.4|7169.4|7182.4|7167.4|7184.6|7169.6|7182.4|7167.4|5
1725379830000|2024-09-03 16:10:30|7182.6|7167.6|7183.1|7168.1|7183.1|7168.1|7182.6|7167.6|4
1725379840000|2024-09-03 16:10:40|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|3
1725379850000|2024-09-03 16:10:50|7183.1|7168.1|7182.6|7167.6|7183.1|7168.1|7182.6|7167.6|1
1725379870000|2024-09-03 16:11:10|7183.1|7168.1|7184.1|7169.1|7184.1|7169.1|7183.1|7168.1|3
1725379880000|2024-09-03 16:11:20|7184.7|7169.7|7185.6|7170.6|7185.6|7170.6|7184.6|7169.6|4
1725379890000|2024-09-03 16:11:30|7185.9|7170.9|7187.1|7172.1|7187.1|7172.1|7185.9|7170.9|1
1725379900000|2024-09-03 16:11:40|7188.2|7173.2|7189.4|7174.4|7189.4|7174.4|7188.2|7173.2|27
1725379910000|2024-09-03 16:11:50|7189.1|7174.1|7187.6|7172.6|7189.4|7174.4|7187.6|7172.6|18
1725379920000|2024-09-03 16:12:00|||||||||1
1725379930000|2024-09-03 16:12:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.4|7171.4|13
1725379940000|2024-09-03 16:12:20|7187.1|7172.1|7188.1|7173.1|7188.1|7173.1|7187.1|7172.1|1
1725379950000|2024-09-03 16:12:30|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.9|7172.9|7
1725379960000|2024-09-03 16:12:40|7188.1|7173.1|7188.6|7173.6|7188.6|7173.6|7188.1|7173.1|0
1725379970000|2024-09-03 16:12:50|||||||||1
1725379980000|2024-09-03 16:13:00|7188.9|7173.9|7189.1|7174.1|7189.1|7174.1|7188.9|7173.9|4
1725379990000|2024-09-03 16:13:10|7191.9|7176.9|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|339
1725380000000|2024-09-03 16:13:20|||||||||2
1725380010000|2024-09-03 16:13:30|7191.9|7176.9|7191.6|7176.6|7191.9|7176.9|7191.6|7176.6|1
1725380020000|2024-09-03 16:13:40|||||||||1
1725380030000|2024-09-03 16:13:50|7192.1|7177.1|7191.1|7176.1|7192.1|7177.1|7191.1|7176.1|3
1725380040000|2024-09-03 16:14:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|3
1725380050000|2024-09-03 16:14:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|1
1725380060000|2024-09-03 16:14:20|||||||||1
1725380070000|2024-09-03 16:14:30|7190.6|7175.6|7190.4|7175.4|7190.6|7175.6|7190.4|7175.4|18
1725380080000|2024-09-03 16:14:40|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1725380090000|2024-09-03 16:14:50|7190.9|7175.9|7191.1|7176.1|7191.1|7176.1|7190.9|7175.9|8
1725380100000|2024-09-03 16:15:00|7192.4|7177.4|7191.6|7176.6|7192.4|7177.4|7191.6|7176.6|8
1725380110000|2024-09-03 16:15:10|7190.9|7175.9|7191.6|7176.6|7191.6|7176.6|7190.9|7175.9|11
1725380120000|2024-09-03 16:15:20|7190.9|7175.9|7188.9|7173.9|7190.9|7175.9|7188.9|7173.9|5
1725380130000|2024-09-03 16:15:30|7189.9|7174.9|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|12
1725380140000|2024-09-03 16:15:40|7189.1|7174.1|7187.1|7172.1|7189.1|7174.1|7187.1|7172.1|6
1725380150000|2024-09-03 16:15:50|7187.4|7172.4|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|1
1725380160000|2024-09-03 16:16:00|||||||||1
1725380170000|2024-09-03 16:16:10|7186.4|7171.4|7184.1|7169.1|7186.4|7171.4|7184.1|7169.1|6
1725380180000|2024-09-03 16:16:20|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|4
1725380190000|2024-09-03 16:16:30|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|5
1725380200000|2024-09-03 16:16:40|7184.1|7169.1|7185.9|7170.9|7185.9|7170.9|7184.1|7169.1|4
1725380210000|2024-09-03 16:16:50|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1725380220000|2024-09-03 16:17:00|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|2
1725380230000|2024-09-03 16:17:10|7186.4|7171.4|7185.6|7170.6|7186.4|7171.4|7185.4|7170.4|1
1725380240000|2024-09-03 16:17:20|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|2
1725380250000|2024-09-03 16:17:30|||||||||1
1725380260000|2024-09-03 16:17:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|1
1725380270000|2024-09-03 16:17:50|7185.1|7170.1|7186.6|7171.6|7186.6|7171.6|7185.1|7170.1|15
1725380280000|2024-09-03 16:18:00|7187.6|7172.6|7185.9|7170.9|7187.6|7172.6|7185.9|7170.9|20
1725380290000|2024-09-03 16:18:10|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|4
1725380300000|2024-09-03 16:18:20|7187.4|7172.4|7188.4|7173.4|7188.4|7173.4|7187.4|7172.4|9
1725380310000|2024-09-03 16:18:30|7187.9|7172.9|7186.9|7171.9|7187.9|7172.9|7186.9|7171.9|4
1725380320000|2024-09-03 16:18:40|7186.1|7171.1|7183.6|7168.6|7186.1|7171.1|7183.6|7168.6|7
1725380330000|2024-09-03 16:18:50|7183.9|7168.9|7184.1|7169.1|7184.1|7169.1|7183.9|7168.9|1
1725380340000|2024-09-03 16:19:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.4|7169.4|0
1725380360000|2024-09-03 16:19:20|7185.1|7170.1|7185.1|7170.1|7185.6|7170.6|7185.1|7170.1|3
1725380370000|2024-09-03 16:19:30|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1725380380000|2024-09-03 16:19:40|||||||||2
1725380390000|2024-09-03 16:19:50|7185.1|7170.1|7186.1|7171.1|7186.1|7171.1|7185.1|7170.1|7
1725380400000|2024-09-03 16:20:00|7185.6|7170.6|7185.1|7170.1|7185.6|7170.6|7185.1|7170.1|4
1725380410000|2024-09-03 16:20:10|||||||||2
1725380420000|2024-09-03 16:20:20|7185.6|7170.6|7185.4|7170.4|7185.6|7170.6|7185.4|7170.4|1
1725380430000|2024-09-03 16:20:30|7185.6|7170.6|7186.1|7171.1|7186.1|7171.1|7185.6|7170.6|2
1725380440000|2024-09-03 16:20:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1725380450000|2024-09-03 16:20:50|||||||||1
1725380460000|2024-09-03 16:21:00|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1725380470000|2024-09-03 16:21:10|||||||||1
1725380480000|2024-09-03 16:21:20|||||||||4
1725380490000|2024-09-03 16:21:30|||||||||2
1725380500000|2024-09-03 16:21:40|7186.9|7171.9|7185.9|7170.9|7187.1|7172.1|7185.9|7170.9|11
1725380510000|2024-09-03 16:21:50|7186.1|7171.1|7186.2|7171.2|7186.2|7171.2|7185.9|7170.9|6
1725380520000|2024-09-03 16:22:00|7185.9|7170.9|7186.9|7171.9|7187.2|7172.2|7185.9|7170.9|5
1725380530000|2024-09-03 16:22:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.1|7172.1|0
1725380540000|2024-09-03 16:22:20|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|4
1725380550000|2024-09-03 16:22:30|||||||||1
1725380560000|2024-09-03 16:22:40|7187.2|7172.2|7187.4|7172.4|7187.4|7172.4|7187.2|7172.2|1
1725380570000|2024-09-03 16:22:50|7187.2|7172.2|7188.7|7173.7|7188.7|7173.7|7187.2|7172.2|4
1725380580000|2024-09-03 16:23:00|7188.9|7173.9|7188.9|7173.9|7189.4|7174.4|7188.1|7173.1|5
1725380590000|2024-09-03 16:23:10|7189.4|7174.4|7189.7|7174.7|7189.7|7174.7|7189.4|7174.4|0
1725380600000|2024-09-03 16:23:20|7189.4|7174.4|7188.1|7173.1|7189.4|7174.4|7188.1|7173.1|11
1725380610000|2024-09-03 16:23:30|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1725380620000|2024-09-03 16:23:40|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1725380630000|2024-09-03 16:23:50|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1725380640000|2024-09-03 16:24:00|7188.4|7173.4|7189.2|7174.2|7189.2|7174.2|7188.4|7173.4|2
1725380650000|2024-09-03 16:24:10|7188.7|7173.7|7188.4|7173.4|7188.7|7173.7|7188.4|7173.4|5
1725380660000|2024-09-03 16:24:20|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.4|7173.4|1
1725380670000|2024-09-03 16:24:30|7189.1|7174.1|7189.4|7174.4|7189.4|7174.4|7189.1|7174.1|0
1725380680000|2024-09-03 16:24:40|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|2
1725380690000|2024-09-03 16:24:50|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|5
1725380710000|2024-09-03 16:25:10|7190.9|7175.9|7191.4|7176.4|7191.4|7176.4|7190.9|7175.9|3
1725380720000|2024-09-03 16:25:20|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|3
1725380730000|2024-09-03 16:25:30|||||||||3
1725380740000|2024-09-03 16:25:40|7192.2|7177.2|7191.4|7176.4|7192.2|7177.2|7191.4|7176.4|9
1725380760000|2024-09-03 16:26:00|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7191.4|7176.4|3
1725380770000|2024-09-03 16:26:10|||||||||1
1725380780000|2024-09-03 16:26:20|||||||||2
1725380790000|2024-09-03 16:26:30|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|19
1725380800000|2024-09-03 16:26:40|||||||||1
1725380810000|2024-09-03 16:26:50|||||||||1
1725380820000|2024-09-03 16:27:00|||||||||3
1725380830000|2024-09-03 16:27:10|7193.9|7178.9|7193.7|7178.7|7193.9|7178.9|7193.4|7178.4|1
1725380840000|2024-09-03 16:27:20|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|4
1725380850000|2024-09-03 16:27:30|||||||||137
1725380870000|2024-09-03 16:27:50|7194.2|7179.2|7194.4|7179.4|7194.4|7179.4|7194.2|7179.2|6
1725380880000|2024-09-03 16:28:00|7194.7|7179.7|7193.9|7178.9|7194.9|7179.9|7193.7|7178.7|1
1725380890000|2024-09-03 16:28:10|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|2
1725380900000|2024-09-03 16:28:20|||||||||1
1725380920000|2024-09-03 16:28:40|7193.7|7178.7|7194.2|7179.2|7194.2|7179.2|7193.7|7178.7|2
1725380930000|2024-09-03 16:28:50|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|3
1725380940000|2024-09-03 16:29:00|7194.2|7179.2|7194.4|7179.4|7194.4|7179.4|7194.2|7179.2|3
1725380950000|2024-09-03 16:29:10|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|2
1725380960000|2024-09-03 16:29:20|||||||||2
1725380970000|2024-09-03 16:29:30|||||||||3
1725380980000|2024-09-03 16:29:40|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|5
1725380990000|2024-09-03 16:29:50|7194.9|7179.9|7195.7|7180.7|7195.7|7180.7|7194.9|7179.9|1
1725381000000|2024-09-03 16:30:00|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.7|7179.7|6
1725381010000|2024-09-03 16:30:10|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1725381020000|2024-09-03 16:30:20|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|3
1725381030000|2024-09-03 16:30:30|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|3
1725381040000|2024-09-03 16:30:40|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|2
1725381050000|2024-09-03 16:30:50|7194.9|7179.9|7195.4|7180.4|7195.4|7180.4|7194.9|7179.9|3
1725381060000|2024-09-03 16:31:00|7195.7|7180.7|7196.2|7181.2|7196.2|7181.2|7195.4|7180.4|1
1725381070000|2024-09-03 16:31:10|||||||||1
1725381080000|2024-09-03 16:31:20|||||||||1
1725381090000|2024-09-03 16:31:30|||||||||2
1725381100000|2024-09-03 16:31:40|||||||||1
1725381120000|2024-09-03 16:32:00|||||||||3
1725381130000|2024-09-03 16:32:10|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|20
1725381140000|2024-09-03 16:32:20|7198.4|7183.4|7200.7|7185.7|7200.7|7185.7|7198.4|7183.4|61
1725381150000|2024-09-03 16:32:30|7200.9|7185.9|7200.7|7185.7|7200.9|7185.9|7200.7|7185.7|12
1725381160000|2024-09-03 16:32:40|7200.9|7185.9|7201.2|7186.2|7201.2|7186.2|7200.9|7185.9|1
1725381180000|2024-09-03 16:33:00|||||||||3
1725381190000|2024-09-03 16:33:10|7201.4|7186.4|7201.7|7186.7|7201.7|7186.7|7201.4|7186.4|1
1725381200000|2024-09-03 16:33:20|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|22
1725381210000|2024-09-03 16:33:30|||||||||1
1725381220000|2024-09-03 16:33:40|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|2
1725381240000|2024-09-03 16:34:00|7201.4|7186.4|7200.7|7185.7|7201.7|7186.7|7200.7|7185.7|6
1725381250000|2024-09-03 16:34:10|||||||||1
1725381260000|2024-09-03 16:34:20|7199.4|7184.4|7198.7|7183.7|7199.7|7184.7|7198.2|7183.2|11
1725381270000|2024-09-03 16:34:30|7197.9|7182.9|7198.2|7183.2|7198.4|7183.4|7197.9|7182.9|4
1725381280000|2024-09-03 16:34:40|7197.9|7182.9|7199.2|7184.2|7199.2|7184.2|7197.9|7182.9|4
1725381290000|2024-09-03 16:34:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|4
1725381300000|2024-09-03 16:35:00|||||||||1
1725381310000|2024-09-03 16:35:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1725381320000|2024-09-03 16:35:20|7200.7|7185.7|7199.9|7184.9|7200.7|7185.7|7199.7|7184.7|14
1725381330000|2024-09-03 16:35:30|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1725381340000|2024-09-03 16:35:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1725381360000|2024-09-03 16:36:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|1
1725381370000|2024-09-03 16:36:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1725381380000|2024-09-03 16:36:20|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1725381390000|2024-09-03 16:36:30|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|3
1725381400000|2024-09-03 16:36:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|1
1725381410000|2024-09-03 16:36:50|7198.7|7183.7|7198.7|7183.7|7198.9|7183.9|7198.7|7183.7|4
1725381420000|2024-09-03 16:37:00|||||||||1
1725381430000|2024-09-03 16:37:10|7199.7|7184.7|7201.4|7186.4|7201.4|7186.4|7199.7|7184.7|8
1725381440000|2024-09-03 16:37:20|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|3
1725381450000|2024-09-03 16:37:30|7202.2|7187.2|7201.9|7186.9|7202.2|7187.2|7201.9|7186.9|3
1725381460000|2024-09-03 16:37:40|||||||||1
1725381480000|2024-09-03 16:38:00|7202.2|7187.2|7199.7|7184.7|7202.2|7187.2|7199.7|7184.7|15
1725381490000|2024-09-03 16:38:10|7199.4|7184.4|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|2
1725381500000|2024-09-03 16:38:20|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1725381510000|2024-09-03 16:38:30|7199.9|7184.9|7199.7|7184.7|7199.9|7184.9|7199.7|7184.7|2
1725381520000|2024-09-03 16:38:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1725381530000|2024-09-03 16:38:50|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|4
1725381540000|2024-09-03 16:39:00|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|1
1725381560000|2024-09-03 16:39:20|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1725381570000|2024-09-03 16:39:30|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1725381580000|2024-09-03 16:39:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|1
1725381590000|2024-09-03 16:39:50|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|7
1725381600000|2024-09-03 16:40:00|7199.2|7184.2|7199.4|7184.4|7199.4|7184.4|7198.9|7183.9|2
1725381610000|2024-09-03 16:40:10|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|0
1725381620000|2024-09-03 16:40:20|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|3
1725381630000|2024-09-03 16:40:30|7200.9|7185.9|7200.2|7185.2|7200.9|7185.9|7200.2|7185.2|4
1725381640000|2024-09-03 16:40:40|7200.4|7185.4|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|4
1725381650000|2024-09-03 16:40:50|7200.2|7185.2|7200.4|7185.4|7200.4|7185.4|7200.2|7185.2|5
1725381660000|2024-09-03 16:41:00|7200.2|7185.2|7200.9|7185.9|7200.9|7185.9|7200.2|7185.2|1
1725381670000|2024-09-03 16:41:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|2
1725381680000|2024-09-03 16:41:20|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.4|7186.4|1
1725381690000|2024-09-03 16:41:30|7201.7|7186.7|7201.4|7186.4|7201.7|7186.7|7201.4|7186.4|3
1725381700000|2024-09-03 16:41:40|7201.2|7186.2|7199.7|7184.7|7201.2|7186.2|7199.7|7184.7|7
1725381710000|2024-09-03 16:41:50|7200.4|7185.4|7200.7|7185.7|7200.7|7185.7|7200.4|7185.4|6
1725381720000|2024-09-03 16:42:00|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1725381730000|2024-09-03 16:42:10|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.4|7186.4|4
1725381740000|2024-09-03 16:42:20|7203.2|7188.2|7203.4|7188.4|7203.4|7188.4|7203.2|7188.2|25
1725381750000|2024-09-03 16:42:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.4|7188.4|17
1725381760000|2024-09-03 16:42:40|7203.7|7188.7|7203.9|7188.9|7203.9|7188.9|7203.7|7188.7|7
1725381770000|2024-09-03 16:42:50|7203.4|7188.4|7203.2|7188.2|7203.4|7188.4|7203.2|7188.2|2
1725381780000|2024-09-03 16:43:00|7203.4|7188.4|7203.2|7188.2|7203.4|7188.4|7202.9|7187.9|2
1725381790000|2024-09-03 16:43:10|7203.4|7188.4|7203.9|7188.9|7203.9|7188.9|7203.4|7188.4|1
1725381800000|2024-09-03 16:43:20|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|3
1725381810000|2024-09-03 16:43:30|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|2
1725381820000|2024-09-03 16:43:40|7203.7|7188.7|7203.2|7188.2|7203.7|7188.7|7203.2|7188.2|5
1725381830000|2024-09-03 16:43:50|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7
1725381840000|2024-09-03 16:44:00|||||||||6
1725381860000|2024-09-03 16:44:20|||||||||1
1725381870000|2024-09-03 16:44:30|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|2
1725381880000|2024-09-03 16:44:40|7203.7|7188.7|7203.4|7188.4|7203.7|7188.7|7203.4|7188.4|3
1725381890000|2024-09-03 16:44:50|7203.7|7188.7|7203.4|7188.4|7203.7|7188.7|7203.4|7188.4|9
1725381910000|2024-09-03 16:45:10|7203.7|7188.7|7201.7|7186.7|7203.7|7188.7|7201.2|7186.2|4
1725381930000|2024-09-03 16:45:30|7201.9|7186.9|7199.7|7184.7|7201.9|7186.9|7199.2|7184.2|13
1725381940000|2024-09-03 16:45:40|7197.7|7182.7|7196.2|7181.2|7197.7|7182.7|7196.2|7181.2|26
1725381950000|2024-09-03 16:45:50|7196.7|7181.7|7195.2|7180.2|7196.7|7181.7|7195.2|7180.2|4
1725381960000|2024-09-03 16:46:00|7194.9|7179.9|7192.4|7177.4|7194.9|7179.9|7191.9|7176.9|9
1725381970000|2024-09-03 16:46:10|7192.6|7177.6|7193.4|7178.4|7193.4|7178.4|7192.6|7177.6|1
1725381980000|2024-09-03 16:46:20|7193.6|7178.6|7194.4|7179.4|7194.9|7179.9|7193.4|7178.4|15
1725382000000|2024-09-03 16:46:40|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1725382010000|2024-09-03 16:46:50|7194.7|7179.7|7194.4|7179.4|7194.7|7179.7|7194.4|7179.4|1
1725382020000|2024-09-03 16:47:00|7194.2|7179.2|7194.4|7179.4|7194.4|7179.4|7194.2|7179.2|1
1725382030000|2024-09-03 16:47:10|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1725382040000|2024-09-03 16:47:20|||||||||1
1725382050000|2024-09-03 16:47:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|3
1725382060000|2024-09-03 16:47:40|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|2
1725382070000|2024-09-03 16:47:50|7194.9|7179.9|7195.2|7180.2|7195.2|7180.2|7194.9|7179.9|17
1725382080000|2024-09-03 16:48:00|7195.4|7180.4|7195.4|7180.4|7195.7|7180.7|7195.2|7180.2|10
1725382100000|2024-09-03 16:48:20|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|3
1725382110000|2024-09-03 16:48:30|||||||||1
1725382120000|2024-09-03 16:48:40|7195.9|7180.9|7195.7|7180.7|7195.9|7180.9|7195.7|7180.7|3
1725382130000|2024-09-03 16:48:50|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|6
1725382140000|2024-09-03 16:49:00|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.2|7180.2|7
1725382150000|2024-09-03 16:49:10|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1725382160000|2024-09-03 16:49:20|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|1
1725382170000|2024-09-03 16:49:30|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1725382180000|2024-09-03 16:49:40|||||||||1
1725382190000|2024-09-03 16:49:50|7195.7|7180.7|7195.7|7180.7|7195.9|7180.9|7195.7|7180.7|6
1725382200000|2024-09-03 16:50:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1725382220000|2024-09-03 16:50:20|||||||||1
1725382230000|2024-09-03 16:50:30|||||||||1
1725382250000|2024-09-03 16:50:50|||||||||6
1725382260000|2024-09-03 16:51:00|||||||||3
1725382270000|2024-09-03 16:51:10|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|16
1725382280000|2024-09-03 16:51:20|7192.2|7177.2|7191.4|7176.4|7192.2|7177.2|7191.4|7176.4|5
1725382290000|2024-09-03 16:51:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1725382300000|2024-09-03 16:51:40|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|2
1725382310000|2024-09-03 16:51:50|7188.9|7173.9|7186.4|7171.4|7189.6|7174.6|7186.4|7171.4|23
1725382320000|2024-09-03 16:52:00|7186.6|7171.6|7186.9|7171.9|7186.9|7171.9|7186.6|7171.6|0
1725382330000|2024-09-03 16:52:10|7186.6|7171.6|7186.4|7171.4|7186.9|7171.9|7186.1|7171.1|33
1725382340000|2024-09-03 16:52:20|7186.6|7171.6|7186.4|7171.4|7186.6|7171.6|7186.4|7171.4|11
1725382350000|2024-09-03 16:52:30|7186.6|7171.6|7186.4|7171.4|7186.6|7171.6|7186.4|7171.4|2
1725382360000|2024-09-03 16:52:40|7186.9|7171.9|7191.1|7176.1|7191.1|7176.1|7186.9|7171.9|16
1725382370000|2024-09-03 16:52:50|7191.6|7176.6|7191.9|7176.9|7192.9|7177.9|7191.6|7176.6|15
1725382380000|2024-09-03 16:53:00|7191.4|7176.4|7189.4|7174.4|7191.4|7176.4|7187.9|7172.9|6
1725382390000|2024-09-03 16:53:10|7188.6|7173.6|7188.6|7173.6|7188.9|7173.9|7188.6|7173.6|1
1725382400000|2024-09-03 16:53:20|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.9|7172.9|1
1725382410000|2024-09-03 16:53:30|||||||||2
1725382420000|2024-09-03 16:53:40|7188.1|7173.1|7187.9|7172.9|7188.1|7173.1|7187.9|7172.9|1
1725382440000|2024-09-03 16:54:00|7187.4|7172.4|7188.1|7173.1|7188.1|7173.1|7187.4|7172.4|2
1725382450000|2024-09-03 16:54:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1725382460000|2024-09-03 16:54:20|7188.6|7173.6|7192.9|7177.9|7192.9|7177.9|7188.6|7173.6|17
1725382470000|2024-09-03 16:54:30|7192.4|7177.4|7193.1|7178.1|7193.1|7178.1|7192.1|7177.1|9
1725382480000|2024-09-03 16:54:40|7193.9|7178.9|7194.4|7179.4|7194.9|7179.9|7193.9|7178.9|5
1725382490000|2024-09-03 16:54:50|7194.2|7179.2|7194.4|7179.4|7194.4|7179.4|7194.2|7179.2|4
1725382500000|2024-09-03 16:55:00|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|4
1725382510000|2024-09-03 16:55:10|7195.2|7180.2|7194.9|7179.9|7195.2|7180.2|7194.9|7179.9|3
1725382520000|2024-09-03 16:55:20|7193.2|7178.2|7192.9|7177.9|7193.2|7178.2|7192.9|7177.9|2
1725382530000|2024-09-03 16:55:30|7192.7|7177.7|7194.2|7179.2|7194.2|7179.2|7192.7|7177.7|0
1725382540000|2024-09-03 16:55:40|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1725382550000|2024-09-03 16:55:50|||||||||1
1725382560000|2024-09-03 16:56:00|7190.9|7175.9|7192.9|7177.9|7193.1|7178.1|7190.9|7175.9|28
1725382570000|2024-09-03 16:56:10|7192.6|7177.6|7192.9|7177.9|7192.9|7177.9|7192.6|7177.6|7
1725382580000|2024-09-03 16:56:20|7192.4|7177.4|7191.1|7176.1|7192.4|7177.4|7189.1|7174.1|5
1725382590000|2024-09-03 16:56:30|7190.1|7175.1|7189.4|7174.4|7190.1|7175.1|7189.4|7174.4|0
1725382600000|2024-09-03 16:56:40|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|0
1725382610000|2024-09-03 16:56:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|3
1725382620000|2024-09-03 16:57:00|7189.1|7174.1|7189.4|7174.4|7189.4|7174.4|7189.1|7174.1|1
1725382630000|2024-09-03 16:57:10|7189.6|7174.6|7189.9|7174.9|7190.7|7175.7|7189.6|7174.6|3
1725382640000|2024-09-03 16:57:20|7189.7|7174.7|7190.4|7175.4|7190.4|7175.4|7189.7|7174.7|2
1725382650000|2024-09-03 16:57:30|7190.9|7175.9|7192.9|7177.9|7193.2|7178.2|7190.9|7175.9|3
1725382660000|2024-09-03 16:57:40|7192.6|7177.6|7192.2|7177.2|7192.6|7177.6|7192.2|7177.2|0
1725382670000|2024-09-03 16:57:50|7192.4|7177.4|7191.9|7176.9|7193.9|7178.9|7190.7|7175.7|10
1725382680000|2024-09-03 16:58:00|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|2
1725382690000|2024-09-03 16:58:10|7192.9|7177.9|7193.4|7178.4|7193.4|7178.4|7192.9|7177.9|0
1725382700000|2024-09-03 16:58:20|7193.7|7178.7|7193.9|7178.9|7193.9|7178.9|7193.7|7178.7|5
1725382710000|2024-09-03 16:58:30|7193.2|7178.2|7193.7|7178.7|7193.7|7178.7|7193.2|7178.2|2
1725382720000|2024-09-03 16:58:40|7193.9|7178.9|7192.9|7177.9|7194.4|7179.4|7192.9|7177.9|4
1725382730000|2024-09-03 16:58:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1725382740000|2024-09-03 16:59:00|7192.6|7177.6|7192.2|7177.2|7192.6|7177.6|7190.2|7175.2|13
1725382750000|2024-09-03 16:59:10|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|2
1725382760000|2024-09-03 16:59:20|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|3
1725382770000|2024-09-03 16:59:30|7192.7|7177.7|7192.4|7177.4|7192.7|7177.7|7192.4|7177.4|2
1725382780000|2024-09-03 16:59:40|7192.9|7177.9|7193.2|7178.2|7193.2|7178.2|7192.9|7177.9|1
1725382790000|2024-09-03 16:59:50|7193.4|7178.4|7193.9|7178.9|7193.9|7178.9|7193.2|7178.2|5
1725382800000|2024-09-03 17:00:00|7193.2|7178.2|7191.4|7176.4|7193.4|7178.4|7191.4|7176.4|3
1725382810000|2024-09-03 17:00:10|7191.7|7176.7|7189.9|7174.9|7192.2|7177.2|7189.9|7174.9|2
1725382820000|2024-09-03 17:00:20|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1725382830000|2024-09-03 17:00:30|7189.9|7174.9|7189.7|7174.7|7189.9|7174.9|7189.7|7174.7|1
1725382850000|2024-09-03 17:00:50|7190.2|7175.2|7190.7|7175.7|7190.7|7175.7|7190.2|7175.2|4
1725382860000|2024-09-03 17:01:00|||||||||3
1725382880000|2024-09-03 17:01:20|7191.2|7176.2|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|3
1725382890000|2024-09-03 17:01:30|7192.2|7177.2|7191.9|7176.9|7192.2|7177.2|7191.9|7176.9|1
1725382900000|2024-09-03 17:01:40|7191.7|7176.7|7191.9|7176.9|7192.7|7177.7|7191.7|7176.7|7
1725382910000|2024-09-03 17:01:50|7192.4|7177.4|7192.7|7177.7|7192.7|7177.7|7192.4|7177.4|4
1725382920000|2024-09-03 17:02:00|7192.2|7177.2|7192.7|7177.7|7192.7|7177.7|7192.2|7177.2|1
1725382930000|2024-09-03 17:02:10|||||||||1
1725382940000|2024-09-03 17:02:20|||||||||2
1725382950000|2024-09-03 17:02:30|7190.1|7175.1|7189.7|7174.7|7190.2|7175.2|7189.7|7174.7|4
1725382960000|2024-09-03 17:02:40|||||||||1
1725382970000|2024-09-03 17:02:50|||||||||1
1725382990000|2024-09-03 17:03:10|7190.4|7175.4|7190.9|7175.9|7190.9|7175.9|7190.4|7175.4|6
1725383000000|2024-09-03 17:03:20|||||||||3
1725383010000|2024-09-03 17:03:30|||||||||1
1725383020000|2024-09-03 17:03:40|||||||||1
1725383030000|2024-09-03 17:03:50|7191.4|7176.4|7191.1|7176.1|7191.7|7176.7|7191.1|7176.1|4
1725383040000|2024-09-03 17:04:00|7190.7|7175.7|7190.9|7175.9|7191.4|7176.4|7190.7|7175.7|1
1725383050000|2024-09-03 17:04:10|7190.4|7175.4|7190.7|7175.7|7190.7|7175.7|7190.4|7175.4|2
1725383060000|2024-09-03 17:04:20|7190.9|7175.9|7188.1|7173.1|7190.9|7175.9|7188.1|7173.1|4
1725383080000|2024-09-03 17:04:40|7187.4|7172.4|7189.1|7174.1|7189.1|7174.1|7187.1|7172.1|3
1725383090000|2024-09-03 17:04:50|7189.4|7174.4|7188.1|7173.1|7189.9|7174.9|7188.1|7173.1|3
1725383100000|2024-09-03 17:05:00|7188.4|7173.4|7187.6|7172.6|7188.6|7173.6|7187.6|7172.6|8
1725383110000|2024-09-03 17:05:10|7187.1|7172.1|7187.4|7172.4|7187.4|7172.4|7187.1|7172.1|5
1725383120000|2024-09-03 17:05:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|10
1725383130000|2024-09-03 17:05:30|7187.4|7172.4|7187.9|7172.9|7188.6|7173.6|7187.4|7172.4|3
1725383140000|2024-09-03 17:05:40|7188.1|7173.1|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|1
1725383150000|2024-09-03 17:05:50|||||||||2
1725383160000|2024-09-03 17:06:00|7188.6|7173.6|7187.1|7172.1|7188.6|7173.6|7187.1|7172.1|4
1725383180000|2024-09-03 17:06:20|7186.6|7171.6|7186.4|7171.4|7186.6|7171.6|7186.4|7171.4|5
1725383190000|2024-09-03 17:06:30|7184.1|7169.1|7183.1|7168.1|7184.4|7169.4|7183.1|7168.1|4
1725383200000|2024-09-03 17:06:40|7182.4|7167.4|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|2
1725383210000|2024-09-03 17:06:50|7182.4|7167.4|7183.4|7168.4|7183.4|7168.4|7182.4|7167.4|9
1725383220000|2024-09-03 17:07:00|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.6|7167.6|1
1725383230000|2024-09-03 17:07:10|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7183.6|7168.6|4
1725383240000|2024-09-03 17:07:20|7183.9|7168.9|7184.1|7169.1|7184.1|7169.1|7183.6|7168.6|4
1725383250000|2024-09-03 17:07:30|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1725383260000|2024-09-03 17:07:40|7184.9|7169.9|7187.2|7172.2|7187.2|7172.2|7184.9|7169.9|4
1725383270000|2024-09-03 17:07:50|7187.9|7172.9|7188.6|7173.6|7188.6|7173.6|7187.4|7172.4|2
1725383280000|2024-09-03 17:08:00|7190.1|7175.1|7189.9|7174.9|7191.4|7176.4|7189.1|7174.1|12
1725383290000|2024-09-03 17:08:10|7190.4|7175.4|7191.1|7176.1|7191.1|7176.1|7190.4|7175.4|1
1725383300000|2024-09-03 17:08:20|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7189.6|7174.6|3
1725383310000|2024-09-03 17:08:30|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1725383320000|2024-09-03 17:08:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|1
1725383330000|2024-09-03 17:08:50|||||||||2
1725383340000|2024-09-03 17:09:00|7189.9|7174.9|7188.1|7173.1|7189.9|7174.9|7188.1|7173.1|3
1725383360000|2024-09-03 17:09:20|||||||||2
1725383370000|2024-09-03 17:09:30|||||||||1
1725383380000|2024-09-03 17:09:40|7187.9|7172.9|7188.1|7173.1|7188.1|7173.1|7187.6|7172.6|6
1725383390000|2024-09-03 17:09:50|7189.1|7174.1|7190.4|7175.4|7190.4|7175.4|7189.1|7174.1|12
1725383400000|2024-09-03 17:10:00|7190.9|7175.9|7188.4|7173.4|7190.9|7175.9|7188.4|7173.4|5
1725383410000|2024-09-03 17:10:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7187.9|7172.9|3
1725383420000|2024-09-03 17:10:20|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1725383430000|2024-09-03 17:10:30|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|2
1725383440000|2024-09-03 17:10:40|7188.4|7173.4|7187.6|7172.6|7188.7|7173.7|7187.6|7172.6|3
1725383450000|2024-09-03 17:10:50|7188.2|7173.2|7191.2|7176.2|7191.2|7176.2|7188.2|7173.2|2
1725383460000|2024-09-03 17:11:00|7190.7|7175.7|7192.2|7177.2|7192.2|7177.2|7190.4|7175.4|2
1725383470000|2024-09-03 17:11:10|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7191.7|7176.7|0
1725383480000|2024-09-03 17:11:20|7192.4|7177.4|7191.7|7176.7|7192.9|7177.9|7191.7|7176.7|3
1725383490000|2024-09-03 17:11:30|7192.2|7177.2|7192.4|7177.4|7192.4|7177.4|7192.2|7177.2|1
1725383500000|2024-09-03 17:11:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|2
1725383510000|2024-09-03 17:11:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|3
1725383520000|2024-09-03 17:12:00|7192.9|7177.9|7192.7|7177.7|7192.9|7177.9|7192.7|7177.7|1
1725383540000|2024-09-03 17:12:20|||||||||3
1725383550000|2024-09-03 17:12:30|7193.4|7178.4|7192.7|7177.7|7193.4|7178.4|7192.7|7177.7|3
1725383570000|2024-09-03 17:12:50|7192.1|7177.1|7191.1|7176.1|7192.1|7177.1|7191.1|7176.1|6
1725383580000|2024-09-03 17:13:00|7189.9|7174.9|7190.1|7175.1|7190.6|7175.6|7189.4|7174.4|5
1725383590000|2024-09-03 17:13:10|7189.4|7174.4|7187.4|7172.4|7189.4|7174.4|7187.4|7172.4|12
1725383600000|2024-09-03 17:13:20|7187.2|7172.2|7187.9|7172.9|7188.4|7173.4|7187.2|7172.2|30
1725383610000|2024-09-03 17:13:30|7187.7|7172.7|7187.4|7172.4|7187.7|7172.7|7187.4|7172.4|3
1725383620000|2024-09-03 17:13:40|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1725383630000|2024-09-03 17:13:50|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|3
1725383640000|2024-09-03 17:14:00|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|3
1725383650000|2024-09-03 17:14:10|7188.2|7173.2|7189.5|7174.5|7189.5|7174.5|7188.2|7173.2|8
1725383660000|2024-09-03 17:14:20|7190.9|7175.9|7190.7|7175.7|7190.9|7175.9|7190.7|7175.7|6
1725383670000|2024-09-03 17:14:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|2
1725383680000|2024-09-03 17:14:40|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1725383690000|2024-09-03 17:14:50|7190.9|7175.9|7191.9|7176.9|7191.9|7176.9|7190.9|7175.9|2
1725383700000|2024-09-03 17:15:00|7190.9|7175.9|7186.9|7171.9|7190.9|7175.9|7186.9|7171.9|4
1725383720000|2024-09-03 17:15:20|7186.7|7171.7|7187.2|7172.2|7187.2|7172.2|7185.4|7170.4|6
1725383730000|2024-09-03 17:15:30|7186.9|7171.9|7186.7|7171.7|7186.9|7171.9|7186.7|7171.7|3
1725383740000|2024-09-03 17:15:40|7186.9|7171.9|7187.2|7172.2|7187.2|7172.2|7186.9|7171.9|1
1725383750000|2024-09-03 17:15:50|7187.7|7172.7|7187.4|7172.4|7187.7|7172.7|7187.2|7172.2|3
1725383760000|2024-09-03 17:16:00|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7187.9|7172.9|1
1725383770000|2024-09-03 17:16:10|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1725383780000|2024-09-03 17:16:20|7187.9|7172.9|7187.9|7172.9|7188.2|7173.2|7187.7|7172.7|3
1725383790000|2024-09-03 17:16:30|7188.2|7173.2|7186.9|7171.9|7188.2|7173.2|7186.9|7171.9|8
1725383800000|2024-09-03 17:16:40|7185.9|7170.9|7184.4|7169.4|7185.9|7170.9|7183.9|7168.9|6
1725383810000|2024-09-03 17:16:50|7185.2|7170.2|7184.9|7169.9|7185.2|7170.2|7184.7|7169.7|11
1725383820000|2024-09-03 17:17:00|7185.7|7170.7|7186.7|7171.7|7186.7|7171.7|7185.7|7170.7|4
1725383830000|2024-09-03 17:17:10|7186.9|7171.9|7187.2|7172.2|7187.2|7172.2|7186.9|7171.9|1
1725383840000|2024-09-03 17:17:20|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|1
1725383850000|2024-09-03 17:17:30|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|1
1725383860000|2024-09-03 17:17:40|||||||||1
1725383870000|2024-09-03 17:17:50|7187.9|7172.9|7188.9|7173.9|7188.9|7173.9|7187.9|7172.9|3
1725383880000|2024-09-03 17:18:00|||||||||2
1725383890000|2024-09-03 17:18:10|||||||||1
1725383900000|2024-09-03 17:18:20|||||||||2
1725383910000|2024-09-03 17:18:30|||||||||1
1725383920000|2024-09-03 17:18:40|||||||||4
1725383930000|2024-09-03 17:18:50|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1725383940000|2024-09-03 17:19:00|7189.4|7174.4|7189.9|7174.9|7189.9|7174.9|7189.4|7174.4|1
1725383950000|2024-09-03 17:19:10|||||||||1
1725383960000|2024-09-03 17:19:20|||||||||2
1725383970000|2024-09-03 17:19:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|2
1725383980000|2024-09-03 17:19:40|7190.4|7175.4|7191.7|7176.7|7191.7|7176.7|7190.4|7175.4|17
1725383990000|2024-09-03 17:19:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|3
1725384000000|2024-09-03 17:20:00|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|0
1725384010000|2024-09-03 17:20:10|7191.4|7176.4|7191.4|7176.4|7192.4|7177.4|7191.2|7176.2|4
1725384020000|2024-09-03 17:20:20|7191.9|7176.9|7191.4|7176.4|7191.9|7176.9|7191.4|7176.4|1
1725384030000|2024-09-03 17:20:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1725384040000|2024-09-03 17:20:40|7190.4|7175.4|7189.7|7174.7|7190.4|7175.4|7189.7|7174.7|3
1725384060000|2024-09-03 17:21:00|7188.4|7173.4|7187.7|7172.7|7188.4|7173.4|7187.7|7172.7|2
1725384080000|2024-09-03 17:21:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1725384090000|2024-09-03 17:21:30|7186.4|7171.4|7186.2|7171.2|7186.4|7171.4|7186.2|7171.2|2
1725384100000|2024-09-03 17:21:40|7185.7|7170.7|7183.7|7168.7|7185.7|7170.7|7183.7|7168.7|4
1725384110000|2024-09-03 17:21:50|7183.2|7168.2|7184.2|7169.2|7184.4|7169.4|7182.9|7167.9|7
1725384120000|2024-09-03 17:22:00|7184.4|7169.4|7181.4|7166.4|7184.7|7169.7|7181.4|7166.4|17
1725384130000|2024-09-03 17:22:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|4
1725384140000|2024-09-03 17:22:20|7182.2|7167.2|7182.7|7167.7|7182.9|7167.9|7182.2|7167.2|3
1725384150000|2024-09-03 17:22:30|7182.4|7167.4|7181.4|7166.4|7182.4|7167.4|7181.4|7166.4|1
1725384160000|2024-09-03 17:22:40|7182.7|7167.7|7182.2|7167.2|7182.9|7167.9|7181.7|7166.7|2
1725384170000|2024-09-03 17:22:50|7182.7|7167.7|7181.2|7166.2|7182.7|7167.7|7181.2|7166.2|1
1725384180000|2024-09-03 17:23:00|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1725384190000|2024-09-03 17:23:10|7182.2|7167.2|7181.9|7166.9|7182.2|7167.2|7181.9|7166.9|2
1725384200000|2024-09-03 17:23:20|7181.2|7166.2|7180.7|7165.7|7181.2|7166.2|7180.7|7165.7|2
1725384210000|2024-09-03 17:23:30|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1725384220000|2024-09-03 17:23:40|7179.4|7164.4|7178.2|7163.2|7179.4|7164.4|7178.2|7163.2|2
1725384230000|2024-09-03 17:23:50|7178.4|7163.4|7177.4|7162.4|7178.9|7163.9|7177.4|7162.4|4
1725384240000|2024-09-03 17:24:00|7177.2|7162.2|7177.4|7162.4|7177.9|7162.9|7177.2|7162.2|0
1725384250000|2024-09-03 17:24:10|7177.7|7162.7|7177.2|7162.2|7177.7|7162.7|7177.2|7162.2|0
1725384260000|2024-09-03 17:24:20|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1725384270000|2024-09-03 17:24:30|||||||||1
1725384280000|2024-09-03 17:24:40|||||||||1
1725384290000|2024-09-03 17:24:50|7177.4|7162.4|7173.4|7158.4|7177.4|7162.4|7173.4|7158.4|26
1725384300000|2024-09-03 17:25:00|7172.9|7157.9|7171.4|7156.4|7172.9|7157.9|7171.4|7156.4|2
1725384310000|2024-09-03 17:25:10|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1725384320000|2024-09-03 17:25:20|7170.9|7155.9|7169.6|7154.6|7170.9|7155.9|7168.6|7153.6|38
1725384330000|2024-09-03 17:25:30|7169.4|7154.4|7169.1|7154.1|7169.4|7154.4|7169.1|7154.1|2
1725384350000|2024-09-03 17:25:50|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1725384360000|2024-09-03 17:26:00|7170.4|7155.4|7171.2|7156.2|7171.2|7156.2|7170.4|7155.4|29
1725384370000|2024-09-03 17:26:10|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1725384380000|2024-09-03 17:26:20|7172.2|7157.2|7171.4|7156.4|7172.2|7157.2|7171.1|7156.1|5
1725384390000|2024-09-03 17:26:30|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1725384400000|2024-09-03 17:26:40|7172.1|7157.1|7172.2|7157.2|7172.2|7157.2|7172.1|7157.1|6
1725384410000|2024-09-03 17:26:50|7171.4|7156.4|7171.4|7156.4|7171.7|7156.7|7171.4|7156.4|1
1725384420000|2024-09-03 17:27:00|7171.9|7156.9|7172.2|7157.2|7172.2|7157.2|7171.9|7156.9|1
1725384430000|2024-09-03 17:27:10|7172.4|7157.4|7173.2|7158.2|7173.7|7158.7|7172.4|7157.4|2
1725384440000|2024-09-03 17:27:20|7173.7|7158.7|7173.4|7158.4|7174.9|7159.9|7173.2|7158.2|4
1725384450000|2024-09-03 17:27:30|7173.2|7158.2|7173.4|7158.4|7173.4|7158.4|7173.2|7158.2|0
1725384460000|2024-09-03 17:27:40|7173.2|7158.2|7173.9|7158.9|7173.9|7158.9|7173.2|7158.2|0
1725384470000|2024-09-03 17:27:50|7173.4|7158.4|7171.9|7156.9|7173.4|7158.4|7171.9|7156.9|2
1725384490000|2024-09-03 17:28:10|7172.2|7157.2|7172.7|7157.7|7172.9|7157.9|7172.2|7157.2|1
1725384500000|2024-09-03 17:28:20|7172.4|7157.4|7171.9|7156.9|7172.7|7157.7|7171.9|7156.9|2
1725384510000|2024-09-03 17:28:30|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.1|7157.1|1
1725384520000|2024-09-03 17:28:40|7172.1|7157.1|7172.2|7157.2|7172.2|7157.2|7171.9|7156.9|0
1725384530000|2024-09-03 17:28:50|7173.2|7158.2|7170.9|7155.9|7173.2|7158.2|7170.9|7155.9|3
1725384540000|2024-09-03 17:29:00|7171.2|7156.2|7172.4|7157.4|7172.4|7157.4|7171.2|7156.2|1
1725384550000|2024-09-03 17:29:10|7172.7|7157.7|7174.4|7159.4|7174.4|7159.4|7172.7|7157.7|5
1725384560000|2024-09-03 17:29:20|7173.9|7158.9|7173.7|7158.7|7173.9|7158.9|7173.7|7158.7|1
1725384570000|2024-09-03 17:29:30|7173.9|7158.9|7175.4|7160.4|7175.4|7160.4|7173.9|7158.9|4
1725384580000|2024-09-03 17:29:40|||||||||2
1725384590000|2024-09-03 17:29:50|7175.7|7160.7|7175.9|7160.9|7176.4|7161.4|7175.7|7160.7|4
1725384600000|2024-09-03 17:30:00|7175.7|7160.7|7176.2|7161.2|7177.7|7162.7|7175.7|7160.7|15
1725384610000|2024-09-03 17:30:10|7175.4|7160.4|7173.1|7158.1|7175.4|7160.4|7172.7|7157.7|3
1725384620000|2024-09-03 17:30:20|7172.9|7157.9|7174.7|7159.7|7175.2|7160.2|7172.9|7157.9|4
1725384630000|2024-09-03 17:30:30|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1725384640000|2024-09-03 17:30:40|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1725384650000|2024-09-03 17:30:50|7172.9|7157.9|7174.2|7159.2|7174.2|7159.2|7172.7|7157.7|11
1725384660000|2024-09-03 17:31:00|7173.9|7158.9|7174.9|7159.9|7174.9|7159.9|7173.9|7158.9|3
1725384670000|2024-09-03 17:31:10|7174.7|7159.7|7174.2|7159.2|7174.7|7159.7|7174.2|7159.2|2
1725384680000|2024-09-03 17:31:20|7174.4|7159.4|7174.7|7159.7|7174.7|7159.7|7174.4|7159.4|0
1725384690000|2024-09-03 17:31:30|7175.4|7160.4|7175.4|7160.4|7175.7|7160.7|7175.4|7160.4|4
1725384700000|2024-09-03 17:31:40|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1725384720000|2024-09-03 17:32:00|7175.4|7160.4|7175.2|7160.2|7175.4|7160.4|7175.2|7160.2|5
1725384730000|2024-09-03 17:32:10|7175.4|7160.4|7175.7|7160.7|7175.7|7160.7|7175.4|7160.4|0
1725384740000|2024-09-03 17:32:20|||||||||1
1725384760000|2024-09-03 17:32:40|||||||||7
1725384770000|2024-09-03 17:32:50|||||||||1
1725384780000|2024-09-03 17:33:00|||||||||1
1725384790000|2024-09-03 17:33:10|7175.4|7160.4|7175.7|7160.7|7175.7|7160.7|7174.9|7159.9|9
1725384820000|2024-09-03 17:33:40|||||||||1
1725384830000|2024-09-03 17:33:50|7175.4|7160.4|7175.7|7160.7|7175.7|7160.7|7175.4|7160.4|2
1725384840000|2024-09-03 17:34:00|7175.4|7160.4|7174.9|7159.9|7175.4|7160.4|7174.9|7159.9|6
1725384850000|2024-09-03 17:34:10|7174.4|7159.4|7174.7|7159.7|7174.7|7159.7|7174.4|7159.4|3
1725384860000|2024-09-03 17:34:20|7174.4|7159.4|7172.4|7157.4|7174.4|7159.4|7172.4|7157.4|3
1725384870000|2024-09-03 17:34:30|7172.2|7157.2|7170.9|7155.9|7172.2|7157.2|7170.4|7155.4|7
1725384880000|2024-09-03 17:34:40|7170.4|7155.4|7170.7|7155.7|7170.7|7155.7|7170.4|7155.4|0
1725384890000|2024-09-03 17:34:50|||||||||1
1725384900000|2024-09-03 17:35:00|7171.4|7156.4|7171.7|7156.7|7171.7|7156.7|7171.4|7156.4|4
1725384910000|2024-09-03 17:35:10|7171.9|7156.9|7172.4|7157.4|7172.4|7157.4|7171.9|7156.9|6
1725384920000|2024-09-03 17:35:20|7172.7|7157.7|7172.9|7157.9|7172.9|7157.9|7172.7|7157.7|3
1725384940000|2024-09-03 17:35:40|||||||||1
1725384950000|2024-09-03 17:35:50|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.4|7157.4|14
1725384960000|2024-09-03 17:36:00|7173.1|7158.1|7172.1|7157.1|7173.1|7158.1|7171.6|7156.6|5
1725384970000|2024-09-03 17:36:10|7171.7|7156.7|7171.1|7156.1|7171.7|7156.7|7171.1|7156.1|1
1725384980000|2024-09-03 17:36:20|7171.6|7156.6|7171.4|7156.4|7171.6|7156.6|7169.9|7154.9|3
1725384990000|2024-09-03 17:36:30|7171.6|7156.6|7171.6|7156.6|7172.1|7157.1|7171.4|7156.4|6
1725385000000|2024-09-03 17:36:40|7171.1|7156.1|7171.6|7156.6|7171.6|7156.6|7171.1|7156.1|1
1725385010000|2024-09-03 17:36:50|7172.1|7157.1|7171.1|7156.1|7172.1|7157.1|7171.1|7156.1|14
1725385020000|2024-09-03 17:37:00|7172.1|7157.1|7170.1|7155.1|7172.1|7157.1|7169.9|7154.9|4
1725385030000|2024-09-03 17:37:10|7170.4|7155.4|7170.1|7155.1|7170.6|7155.6|7170.1|7155.1|4
1725385040000|2024-09-03 17:37:20|7169.7|7154.7|7168.9|7153.9|7169.7|7154.7|7168.6|7153.6|6
1725385050000|2024-09-03 17:37:30|7169.1|7154.1|7170.1|7155.1|7170.1|7155.1|7167.9|7152.9|12
1725385060000|2024-09-03 17:37:40|7170.4|7155.4|7170.1|7155.1|7171.1|7156.1|7169.9|7154.9|3
1725385070000|2024-09-03 17:37:50|7170.4|7155.4|7170.6|7155.6|7170.6|7155.6|7170.4|7155.4|0
1725385080000|2024-09-03 17:38:00|7170.7|7155.7|7169.9|7154.9|7172.7|7157.7|7169.9|7154.9|5
1725385090000|2024-09-03 17:38:10|7169.7|7154.7|7169.7|7154.7|7170.2|7155.2|7168.4|7153.4|9
1725385100000|2024-09-03 17:38:20|7169.9|7154.9|7171.4|7156.4|7171.4|7156.4|7169.9|7154.9|2
1725385110000|2024-09-03 17:38:30|7171.7|7156.7|7171.9|7156.9|7171.9|7156.9|7171.7|7156.7|1
1725385120000|2024-09-03 17:38:40|||||||||1
1725385130000|2024-09-03 17:38:50|||||||||2
1725385140000|2024-09-03 17:39:00|7170.7|7155.7|7170.9|7155.9|7170.9|7155.9|7170.7|7155.7|5
1725385150000|2024-09-03 17:39:10|7170.7|7155.7|7169.7|7154.7|7170.7|7155.7|7169.7|7154.7|2
1725385160000|2024-09-03 17:39:20|7170.2|7155.2|7170.4|7155.4|7170.4|7155.4|7170.2|7155.2|0
1725385170000|2024-09-03 17:39:30|7170.2|7155.2|7169.9|7154.9|7170.4|7155.4|7169.9|7154.9|4
1725385180000|2024-09-03 17:39:40|7170.2|7155.2|7168.7|7153.7|7170.2|7155.2|7168.7|7153.7|3
1725385190000|2024-09-03 17:39:50|7168.4|7153.4|7167.4|7152.4|7168.4|7153.4|7167.4|7152.4|2
1725385200000|2024-09-03 17:40:00|7167.1|7152.1|7166.1|7151.1|7167.1|7152.1|7166.1|7151.1|4
1725385210000|2024-09-03 17:40:10|7165.9|7150.9|7165.7|7150.7|7166.4|7151.4|7165.7|7150.7|5
1725385230000|2024-09-03 17:40:30|7165.4|7150.4|7166.2|7151.2|7166.2|7151.2|7165.2|7150.2|6
1725385240000|2024-09-03 17:40:40|7166.7|7151.7|7166.9|7151.9|7166.9|7151.9|7166.7|7151.7|0
1725385250000|2024-09-03 17:40:50|||||||||10
1725385260000|2024-09-03 17:41:00|7167.2|7152.2|7167.4|7152.4|7167.4|7152.4|7167.2|7152.2|0
1725385270000|2024-09-03 17:41:10|||||||||1
1725385280000|2024-09-03 17:41:20|7167.2|7152.2|7165.1|7150.1|7167.2|7152.2|7165.1|7150.1|14
1725385290000|2024-09-03 17:41:30|7165.4|7150.4|7165.9|7150.9|7165.9|7150.9|7165.4|7150.4|1
1725385300000|2024-09-03 17:41:40|7166.4|7151.4|7164.4|7149.4|7166.4|7151.4|7164.4|7149.4|25
1725385310000|2024-09-03 17:41:50|7163.4|7148.4|7164.9|7149.9|7164.9|7149.9|7163.4|7148.4|3
1725385320000|2024-09-03 17:42:00|7165.1|7150.1|7166.7|7151.7|7166.7|7151.7|7164.9|7149.9|2
1725385330000|2024-09-03 17:42:10|7165.7|7150.7|7165.4|7150.4|7165.7|7150.7|7165.4|7150.4|1
1725385340000|2024-09-03 17:42:20|7166.7|7151.7|7166.4|7151.4|7166.7|7151.7|7165.9|7150.9|1
1725385350000|2024-09-03 17:42:30|7166.2|7151.2|7166.7|7151.7|7166.7|7151.7|7166.2|7151.2|2
1725385370000|2024-09-03 17:42:50|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|2
1725385380000|2024-09-03 17:43:00|7166.2|7151.2|7164.9|7149.9|7166.2|7151.2|7164.9|7149.9|0
1725385390000|2024-09-03 17:43:10|7165.1|7150.1|7165.1|7150.1|7165.4|7150.4|7165.1|7150.1|2
1725385400000|2024-09-03 17:43:20|||||||||2
1725385410000|2024-09-03 17:43:30|7164.6|7149.6|7163.9|7148.9|7164.6|7149.6|7163.4|7148.4|6
1725385420000|2024-09-03 17:43:40|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1725385430000|2024-09-03 17:43:50|7159.6|7144.6|7159.4|7144.4|7159.6|7144.6|7159.4|7144.4|4
1725385440000|2024-09-03 17:44:00|7159.1|7144.1|7158.1|7143.1|7159.1|7144.1|7158.1|7143.1|2
1725385450000|2024-09-03 17:44:10|7154.6|7139.6|7154.4|7139.4|7154.6|7139.6|7154.4|7139.4|38
1725385460000|2024-09-03 17:44:20|7152.6|7137.6|7151.6|7136.6|7152.6|7137.6|7151.6|7136.6|5
1725385470000|2024-09-03 17:44:30|7151.4|7136.4|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|8
1725385480000|2024-09-03 17:44:40|7150.9|7135.9|7151.1|7136.1|7151.1|7136.1|7149.1|7134.1|11
1725385490000|2024-09-03 17:44:50|7151.6|7136.6|7154.2|7139.2|7154.2|7139.2|7151.6|7136.6|4
1725385500000|2024-09-03 17:45:00|7154.4|7139.4|7154.1|7139.1|7155.9|7140.9|7153.9|7138.9|7
1725385510000|2024-09-03 17:45:10|7154.4|7139.4|7155.6|7140.6|7155.6|7140.6|7153.9|7138.9|1
1725385520000|2024-09-03 17:45:20|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7155.6|7140.6|5
1725385530000|2024-09-03 17:45:30|7156.4|7141.4|7156.6|7141.6|7156.6|7141.6|7156.4|7141.4|12
1725385540000|2024-09-03 17:45:40|7156.4|7141.4|7155.9|7140.9|7156.9|7141.9|7155.9|7140.9|12
1725385550000|2024-09-03 17:45:50|7156.1|7141.1|7156.6|7141.6|7156.6|7141.6|7156.1|7141.1|10
1725385560000|2024-09-03 17:46:00|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|5
1725385570000|2024-09-03 17:46:10|7154.1|7139.1|7153.6|7138.6|7154.1|7139.1|7153.6|7138.6|0
1725385580000|2024-09-03 17:46:20|7152.9|7137.9|7153.1|7138.1|7153.1|7138.1|7152.9|7137.9|2
1725385590000|2024-09-03 17:46:30|7153.6|7138.6|7155.4|7140.4|7155.4|7140.4|7153.6|7138.6|10
1725385600000|2024-09-03 17:46:40|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1725385610000|2024-09-03 17:46:50|7156.2|7141.2|7157.1|7142.1|7157.1|7142.1|7156.2|7141.2|3
1725385620000|2024-09-03 17:47:00|7156.9|7141.9|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|1
1725385630000|2024-09-03 17:47:10|7157.4|7142.4|7157.6|7142.6|7157.6|7142.6|7157.4|7142.4|2
1725385640000|2024-09-03 17:47:20|7157.4|7142.4|7156.1|7141.1|7157.4|7142.4|7155.4|7140.4|4
1725385650000|2024-09-03 17:47:30|7156.9|7141.9|7157.6|7142.6|7157.6|7142.6|7156.9|7141.9|1
1725385660000|2024-09-03 17:47:40|7157.9|7142.9|7157.6|7142.6|7158.4|7143.4|7157.6|7142.6|5
1725385670000|2024-09-03 17:47:50|7157.9|7142.9|7156.1|7141.1|7158.9|7143.9|7156.1|7141.1|3
1725385680000|2024-09-03 17:48:00|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|1
1725385690000|2024-09-03 17:48:10|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|3
1725385700000|2024-09-03 17:48:20|7156.4|7141.4|7155.6|7140.6|7156.4|7141.4|7155.6|7140.6|1
1725385710000|2024-09-03 17:48:30|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|1
1725385720000|2024-09-03 17:48:40|7156.6|7141.6|7157.2|7142.2|7157.2|7142.2|7156.6|7141.6|1
1725385730000|2024-09-03 17:48:50|7157.6|7142.6|7157.1|7142.1|7158.1|7143.1|7157.1|7142.1|5
1725385740000|2024-09-03 17:49:00|7156.6|7141.6|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|5
1725385750000|2024-09-03 17:49:10|7157.6|7142.6|7159.6|7144.6|7159.6|7144.6|7157.6|7142.6|8
1725385760000|2024-09-03 17:49:20|7158.7|7143.7|7157.6|7142.6|7158.7|7143.7|7157.1|7142.1|3
1725385770000|2024-09-03 17:49:30|7157.4|7142.4|7154.2|7139.2|7157.4|7142.4|7154.2|7139.2|22
1725385780000|2024-09-03 17:49:40|7154.4|7139.4|7152.4|7137.4|7154.4|7139.4|7152.4|7137.4|5
1725385790000|2024-09-03 17:49:50|7153.2|7138.2|7153.7|7138.7|7154.4|7139.4|7153.1|7138.1|5
1725385800000|2024-09-03 17:50:00|7153.9|7138.9|7153.4|7138.4|7155.2|7140.2|7153.4|7138.4|6
1725385810000|2024-09-03 17:50:10|7152.7|7137.7|7151.2|7136.2|7152.7|7137.7|7151.2|7136.2|2
1725385820000|2024-09-03 17:50:20|7150.7|7135.7|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|2
1725385830000|2024-09-03 17:50:30|7151.7|7136.7|7150.6|7135.6|7151.7|7136.7|7150.6|7135.6|1
1725385840000|2024-09-03 17:50:40|7150.4|7135.4|7149.9|7134.9|7150.4|7135.4|7149.9|7134.9|12
1725385850000|2024-09-03 17:50:50|7150.4|7135.4|7149.4|7134.4|7150.4|7135.4|7149.4|7134.4|2
1725385860000|2024-09-03 17:51:00|7149.6|7134.6|7150.4|7135.4|7150.6|7135.6|7149.6|7134.6|12
1725385870000|2024-09-03 17:51:10|7150.1|7135.1|7147.1|7132.1|7150.1|7135.1|7147.1|7132.1|5
1725385880000|2024-09-03 17:51:20|7147.4|7132.4|7149.1|7134.1|7149.1|7134.1|7147.4|7132.4|5
1725385890000|2024-09-03 17:51:30|7148.6|7133.6|7148.9|7133.9|7148.9|7133.9|7148.6|7133.6|19
1725385900000|2024-09-03 17:51:40|7148.4|7133.4|7148.9|7133.9|7148.9|7133.9|7148.4|7133.4|3
1725385910000|2024-09-03 17:51:50|7149.1|7134.1|7149.6|7134.6|7149.6|7134.6|7149.1|7134.1|0
1725385920000|2024-09-03 17:52:00|7149.4|7134.4|7149.1|7134.1|7149.4|7134.4|7148.4|7133.4|5
1725385930000|2024-09-03 17:52:10|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|1
1725385940000|2024-09-03 17:52:20|7149.4|7134.4|7148.6|7133.6|7149.4|7134.4|7148.4|7133.4|4
1725385950000|2024-09-03 17:52:30|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1725385960000|2024-09-03 17:52:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|1
1725385970000|2024-09-03 17:52:50|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|39
1725385980000|2024-09-03 17:53:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|2
1725385990000|2024-09-03 17:53:10|7150.4|7135.4|7150.1|7135.1|7150.4|7135.4|7150.1|7135.1|3
1725386000000|2024-09-03 17:53:20|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|2
1725386010000|2024-09-03 17:53:30|7150.6|7135.6|7150.1|7135.1|7150.6|7135.6|7149.6|7134.6|3
1725386020000|2024-09-03 17:53:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|3
1725386030000|2024-09-03 17:53:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.6|7135.6|1
1725386040000|2024-09-03 17:54:00|7150.6|7135.6|7150.1|7135.1|7150.6|7135.6|7150.1|7135.1|1
1725386050000|2024-09-03 17:54:10|7149.9|7134.9|7149.6|7134.6|7149.9|7134.9|7148.4|7133.4|9
1725386060000|2024-09-03 17:54:20|||||||||2
1725386070000|2024-09-03 17:54:30|7148.1|7133.1|7148.6|7133.6|7148.6|7133.6|7148.1|7133.1|13
1725386080000|2024-09-03 17:54:40|7149.1|7134.1|7148.6|7133.6|7149.1|7134.1|7148.6|7133.6|8
1725386090000|2024-09-03 17:54:50|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|2
1725386100000|2024-09-03 17:55:00|7148.4|7133.4|7148.6|7133.6|7148.6|7133.6|7145.6|7130.6|13
1725386110000|2024-09-03 17:55:10|7149.1|7134.1|7148.9|7133.9|7149.1|7134.1|7148.9|7133.9|2
1725386130000|2024-09-03 17:55:30|||||||||2
1725386140000|2024-09-03 17:55:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1725386150000|2024-09-03 17:55:50|7148.9|7133.9|7149.1|7134.1|7149.1|7134.1|7148.9|7133.9|6
1725386160000|2024-09-03 17:56:00|7148.9|7133.9|7143.4|7128.4|7148.9|7133.9|7142.9|7127.9|46
1725386170000|2024-09-03 17:56:10|7143.6|7128.6|7143.1|7128.1|7143.6|7128.6|7142.9|7127.9|2
1725386180000|2024-09-03 17:56:20|7142.9|7127.9|7140.9|7125.9|7142.9|7127.9|7140.9|7125.9|10
1725386190000|2024-09-03 17:56:30|7141.1|7126.1|7142.6|7127.6|7144.1|7129.1|7141.1|7126.1|13
1725386200000|2024-09-03 17:56:40|7142.1|7127.1|7145.1|7130.1|7145.6|7130.6|7142.1|7127.1|14
1725386210000|2024-09-03 17:56:50|7144.9|7129.9|7145.6|7130.6|7146.1|7131.1|7144.9|7129.9|2
1725386220000|2024-09-03 17:57:00|7145.9|7130.9|7146.6|7131.6|7147.1|7132.1|7145.9|7130.9|34
1725386230000|2024-09-03 17:57:10|7145.1|7130.1|7145.1|7130.1|7145.6|7130.6|7143.9|7128.9|12
1725386240000|2024-09-03 17:57:20|7145.6|7130.6|7146.1|7131.1|7146.1|7131.1|7145.6|7130.6|3
1725386250000|2024-09-03 17:57:30|7146.6|7131.6|7144.9|7129.9|7146.6|7131.6|7144.9|7129.9|2
1725386260000|2024-09-03 17:57:40|7144.6|7129.6|7146.6|7131.6|7146.6|7131.6|7144.6|7129.6|3
1725386270000|2024-09-03 17:57:50|7145.7|7130.7|7144.9|7129.9|7145.7|7130.7|7144.6|7129.6|2
1725386280000|2024-09-03 17:58:00|||||||||1
1725386290000|2024-09-03 17:58:10|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1725386300000|2024-09-03 17:58:20|||||||||1
1725386310000|2024-09-03 17:58:30|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|3
1725386320000|2024-09-03 17:58:40|7144.9|7129.9|7144.6|7129.6|7144.9|7129.9|7144.6|7129.6|14
1725386330000|2024-09-03 17:58:50|7144.9|7129.9|7145.1|7130.1|7145.1|7130.1|7144.9|7129.9|0
1725386340000|2024-09-03 17:59:00|7143.6|7128.6|7144.4|7129.4|7144.4|7129.4|7142.9|7127.9|7
1725386350000|2024-09-03 17:59:10|7143.9|7128.9|7143.6|7128.6|7143.9|7128.9|7143.6|7128.6|0
1725386360000|2024-09-03 17:59:20|7143.9|7128.9|7141.4|7126.4|7144.1|7129.1|7141.4|7126.4|12
1725386370000|2024-09-03 17:59:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7140.6|7125.6|2
1725386380000|2024-09-03 17:59:40|7140.6|7125.6|7139.4|7124.4|7140.6|7125.6|7138.4|7123.4|22
1725386390000|2024-09-03 17:59:50|7138.9|7123.9|7138.3|7123.3|7138.9|7123.9|7138.3|7123.3|5
1725386400000|2024-09-03 18:00:00|7138.4|7123.4|7136.8|7121.8|7138.4|7123.4|7136.8|7121.8|4
1725386410000|2024-09-03 18:00:10|7137.1|7122.1|7138.6|7123.6|7138.6|7123.6|7137.1|7122.1|9
1725386420000|2024-09-03 18:00:20|7139.1|7124.1|7138.6|7123.6|7139.1|7124.1|7138.6|7123.6|2
1725386430000|2024-09-03 18:00:30|||||||||3
1725386440000|2024-09-03 18:00:40|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|2
1725386460000|2024-09-03 18:01:00|||||||||5
1725386470000|2024-09-03 18:01:10|7138.9|7123.9|7139.6|7124.6|7139.6|7124.6|7138.4|7123.4|9
1725386480000|2024-09-03 18:01:20|7140.6|7125.6|7142.1|7127.1|7142.4|7127.4|7140.6|7125.6|22
1725386490000|2024-09-03 18:01:30|7140.6|7125.6|7147.9|7132.9|7147.9|7132.9|7140.6|7125.6|34
1725386500000|2024-09-03 18:01:40|7148.1|7133.1|7149.6|7134.6|7149.6|7134.6|7148.1|7133.1|3
1725386510000|2024-09-03 18:01:50|7150.9|7135.9|7151.4|7136.4|7151.4|7136.4|7149.6|7134.6|4
1725386520000|2024-09-03 18:02:00|7151.6|7136.6|7152.1|7137.1|7152.1|7137.1|7151.6|7136.6|0
1725386530000|2024-09-03 18:02:10|7151.9|7136.9|7150.6|7135.6|7151.9|7136.9|7150.6|7135.6|4
1725386540000|2024-09-03 18:02:20|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7149.4|7134.4|3
1725386550000|2024-09-03 18:02:30|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1725386560000|2024-09-03 18:02:40|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|24
1725386570000|2024-09-03 18:02:50|7151.4|7136.4|7151.1|7136.1|7151.4|7136.4|7150.6|7135.6|3
1725386580000|2024-09-03 18:03:00|7151.7|7136.7|7151.6|7136.6|7152.6|7137.6|7151.6|7136.6|10
1725386590000|2024-09-03 18:03:10|7151.9|7136.9|7152.1|7137.1|7152.1|7137.1|7151.9|7136.9|1
1725386600000|2024-09-03 18:03:20|7152.6|7137.6|7150.1|7135.1|7152.6|7137.6|7150.1|7135.1|11
1725386620000|2024-09-03 18:03:40|7150.4|7135.4|7151.1|7136.1|7151.1|7136.1|7150.4|7135.4|1
1725386630000|2024-09-03 18:03:50|7151.9|7136.9|7152.4|7137.4|7152.9|7137.9|7151.9|7136.9|5
1725386640000|2024-09-03 18:04:00|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1725386660000|2024-09-03 18:04:20|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|1
1725386670000|2024-09-03 18:04:30|7151.4|7136.4|7151.1|7136.1|7151.4|7136.4|7151.1|7136.1|5
1725386680000|2024-09-03 18:04:40|7151.4|7136.4|7152.6|7137.6|7152.9|7137.9|7151.4|7136.4|1
1725386690000|2024-09-03 18:04:50|||||||||1
1725386700000|2024-09-03 18:05:00|7153.1|7138.1|7152.6|7137.6|7153.1|7138.1|7152.1|7137.1|3
1725386720000|2024-09-03 18:05:20|7153.1|7138.1|7155.7|7140.7|7155.9|7140.9|7153.1|7138.1|17
1725386730000|2024-09-03 18:05:30|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7154.4|7139.4|4
1725386740000|2024-09-03 18:05:40|||||||||1
1725386750000|2024-09-03 18:05:50|7155.4|7140.4|7155.9|7140.9|7155.9|7140.9|7155.4|7140.4|2
1725386760000|2024-09-03 18:06:00|7156.2|7141.2|7158.7|7143.7|7158.7|7143.7|7156.2|7141.2|7
1725386770000|2024-09-03 18:06:10|7158.9|7143.9|7158.9|7143.9|7159.7|7144.7|7158.9|7143.9|16
1725386780000|2024-09-03 18:06:20|7158.7|7143.7|7158.7|7143.7|7158.9|7143.9|7158.7|7143.7|2
1725386790000|2024-09-03 18:06:30|7158.9|7143.9|7159.2|7144.2|7159.2|7144.2|7158.7|7143.7|4
1725386800000|2024-09-03 18:06:40|7159.7|7144.7|7159.9|7144.9|7159.9|7144.9|7159.7|7144.7|1
1725386810000|2024-09-03 18:06:50|7159.7|7144.7|7159.4|7144.4|7159.7|7144.7|7159.4|7144.4|8
1725386820000|2024-09-03 18:07:00|7159.9|7144.9|7160.1|7145.1|7160.1|7145.1|7159.9|7144.9|2
1725386830000|2024-09-03 18:07:10|7159.6|7144.6|7158.1|7143.1|7159.6|7144.6|7158.1|7143.1|10
1725386840000|2024-09-03 18:07:20|7157.7|7142.7|7156.4|7141.4|7157.7|7142.7|7155.7|7140.7|2
1725386850000|2024-09-03 18:07:30|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|2
1725386860000|2024-09-03 18:07:40|7156.7|7141.7|7156.9|7141.9|7156.9|7141.9|7156.7|7141.7|3
1725386870000|2024-09-03 18:07:50|7156.7|7141.7|7155.9|7140.9|7156.7|7141.7|7155.9|7140.9|11
1725386890000|2024-09-03 18:08:10|7155.7|7140.7|7153.6|7138.6|7155.7|7140.7|7153.6|7138.6|7
1725386900000|2024-09-03 18:08:20|7154.1|7139.1|7154.4|7139.4|7154.6|7139.6|7154.1|7139.1|10
1725386910000|2024-09-03 18:08:30|7154.1|7139.1|7154.1|7139.1|7154.4|7139.4|7153.9|7138.9|2
1725386920000|2024-09-03 18:08:40|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|6
1725386930000|2024-09-03 18:08:50|7153.4|7138.4|7153.1|7138.1|7153.4|7138.4|7153.1|7138.1|33
1725386940000|2024-09-03 18:09:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.1|7138.1|1
1725386950000|2024-09-03 18:09:10|7152.9|7137.9|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|2
1725386960000|2024-09-03 18:09:20|7152.6|7137.6|7152.9|7137.9|7152.9|7137.9|7152.6|7137.6|2
1725386970000|2024-09-03 18:09:30|7153.4|7138.4|7155.9|7140.9|7156.4|7141.4|7153.4|7138.4|6
1725386980000|2024-09-03 18:09:40|7155.4|7140.4|7155.4|7140.4|7155.9|7140.9|7155.4|7140.4|1
1725386990000|2024-09-03 18:09:50|7155.6|7140.6|7154.6|7139.6|7155.9|7140.9|7154.6|7139.6|7
1725387000000|2024-09-03 18:10:00|7154.4|7139.4|7151.6|7136.6|7154.4|7139.4|7151.6|7136.6|14
1725387010000|2024-09-03 18:10:10|7152.9|7137.9|7153.9|7138.9|7153.9|7138.9|7152.9|7137.9|10
1725387020000|2024-09-03 18:10:20|7154.6|7139.6|7154.1|7139.1|7154.6|7139.6|7154.1|7139.1|0
1725387030000|2024-09-03 18:10:30|7154.6|7139.6|7155.1|7140.1|7155.1|7140.1|7154.6|7139.6|5
1725387040000|2024-09-03 18:10:40|7154.4|7139.4|7154.6|7139.6|7154.6|7139.6|7154.4|7139.4|18
1725387050000|2024-09-03 18:10:50|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|11
1725387060000|2024-09-03 18:11:00|7155.6|7140.6|7155.1|7140.1|7155.6|7140.6|7155.1|7140.1|2
1725387070000|2024-09-03 18:11:10|7155.4|7140.4|7156.7|7141.7|7156.7|7141.7|7154.9|7139.9|4
1725387080000|2024-09-03 18:11:20|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1725387090000|2024-09-03 18:11:30|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|5
1725387100000|2024-09-03 18:11:40|7157.4|7142.4|7158.4|7143.4|7158.4|7143.4|7157.4|7142.4|5
1725387110000|2024-09-03 18:11:50|7157.6|7142.6|7157.1|7142.1|7157.6|7142.6|7157.1|7142.1|5
1725387120000|2024-09-03 18:12:00|7157.4|7142.4|7155.4|7140.4|7157.4|7142.4|7154.6|7139.6|7
1725387130000|2024-09-03 18:12:10|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|2
1725387140000|2024-09-03 18:12:20|7154.9|7139.9|7155.9|7140.9|7155.9|7140.9|7154.9|7139.9|1
1725387150000|2024-09-03 18:12:30|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7155.9|7140.9|5
1725387160000|2024-09-03 18:12:40|7156.2|7141.2|7156.7|7141.7|7156.7|7141.7|7156.2|7141.2|5
1725387170000|2024-09-03 18:12:50|7156.2|7141.2|7157.9|7142.9|7157.9|7142.9|7155.9|7140.9|11
1725387180000|2024-09-03 18:13:00|7157.4|7142.4|7155.9|7140.9|7158.4|7143.4|7155.9|7140.9|21
1725387190000|2024-09-03 18:13:10|7155.4|7140.4|7155.9|7140.9|7155.9|7140.9|7155.2|7140.2|5
1725387200000|2024-09-03 18:13:20|7155.7|7140.7|7155.9|7140.9|7155.9|7140.9|7155.7|7140.7|9
1725387210000|2024-09-03 18:13:30|7155.4|7140.4|7156.7|7141.7|7156.7|7141.7|7155.4|7140.4|21
1725387220000|2024-09-03 18:13:40|7155.9|7140.9|7154.9|7139.9|7155.9|7140.9|7154.7|7139.7|12
1725387230000|2024-09-03 18:13:50|7155.2|7140.2|7154.4|7139.4|7155.4|7140.4|7154.4|7139.4|11
1725387240000|2024-09-03 18:14:00|7153.4|7138.4|7142.6|7127.6|7153.4|7138.4|7142.4|7127.4|106
1725387250000|2024-09-03 18:14:10|7143.4|7128.4|7140.4|7125.4|7145.4|7130.4|7140.4|7125.4|77
1725387260000|2024-09-03 18:14:20|7140.1|7125.1|7138.1|7123.1|7141.6|7126.6|7138.1|7123.1|106
1725387270000|2024-09-03 18:14:30|7137.9|7122.9|7138.9|7123.9|7141.6|7126.6|7137.6|7122.6|124
1725387280000|2024-09-03 18:14:40|7139.9|7124.9|7135.1|7120.1|7140.4|7125.4|7135.1|7120.1|127
1725387290000|2024-09-03 18:14:50|7135.4|7120.4|7136.6|7121.6|7137.9|7122.9|7133.6|7118.6|161
1725387300000|2024-09-03 18:15:00|7136.9|7121.9|7138.1|7123.1|7138.4|7123.4|7136.6|7121.6|37
1725387310000|2024-09-03 18:15:10|7137.4|7122.4|7138.6|7123.6|7138.6|7123.6|7137.1|7122.1|28
1725387320000|2024-09-03 18:15:20|7138.9|7123.9|7140.1|7125.1|7140.1|7125.1|7138.9|7123.9|1
1725387330000|2024-09-03 18:15:30|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|13
1725387340000|2024-09-03 18:15:40|7141.4|7126.4|7144.9|7129.9|7144.9|7129.9|7141.4|7126.4|16
1725387350000|2024-09-03 18:15:50|7143.7|7128.7|7146.2|7131.2|7146.2|7131.2|7141.9|7126.9|20
1725387360000|2024-09-03 18:16:00|7146.4|7131.4|7149.2|7134.2|7149.4|7134.4|7146.4|7131.4|18
1725387370000|2024-09-03 18:16:10|7149.4|7134.4|7144.6|7129.6|7149.7|7134.7|7144.6|7129.6|11
1725387380000|2024-09-03 18:16:20|7144.4|7129.4|7142.9|7127.9|7144.4|7129.4|7142.9|7127.9|12
1725387390000|2024-09-03 18:16:30|7143.1|7128.1|7141.2|7126.2|7143.1|7128.1|7141.1|7126.1|6
1725387400000|2024-09-03 18:16:40|7140.9|7125.9|7141.7|7126.7|7141.7|7126.7|7139.7|7124.7|9
1725387410000|2024-09-03 18:16:50|7142.7|7127.7|7144.2|7129.2|7144.2|7129.2|7142.7|7127.7|6
1725387420000|2024-09-03 18:17:00|7144.7|7129.7|7147.7|7132.7|7147.7|7132.7|7144.2|7129.2|15
1725387430000|2024-09-03 18:17:10|7147.2|7132.2|7144.4|7129.4|7147.2|7132.2|7143.7|7128.7|3
1725387440000|2024-09-03 18:17:20|7144.9|7129.9|7145.9|7130.9|7146.9|7131.9|7144.4|7129.4|2
1725387450000|2024-09-03 18:17:30|7145.7|7130.7|7145.7|7130.7|7147.4|7132.4|7145.7|7130.7|2
1725387460000|2024-09-03 18:17:40|7146.2|7131.2|7145.2|7130.2|7146.2|7131.2|7145.2|7130.2|1
1725387490000|2024-09-03 18:18:10|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|12
1725387500000|2024-09-03 18:18:20|7144.4|7129.4|7144.7|7129.7|7144.7|7129.7|7144.4|7129.4|0
1725387510000|2024-09-03 18:18:30|7144.4|7129.4|7144.2|7129.2|7144.4|7129.4|7142.9|7127.9|2
1725387520000|2024-09-03 18:18:40|7144.7|7129.7|7145.2|7130.2|7145.2|7130.2|7144.7|7129.7|0
1725387530000|2024-09-03 18:18:50|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|23
1725387540000|2024-09-03 18:19:00|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|3
1725387550000|2024-09-03 18:19:10|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|0
1725387570000|2024-09-03 18:19:30|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7
1725387580000|2024-09-03 18:19:40|||||||||10
1725387590000|2024-09-03 18:19:50|7140.2|7125.2|7140.4|7125.4|7140.4|7125.4|7140.2|7125.2|9
1725411600000|2024-09-04 01:00:00|7122.2|7107.2|7117.2|7102.2|7122.2|7107.2|7117.2|7102.2|30
1725411610000|2024-09-04 01:00:10|7117.5|7102.5|7118.7|7103.7|7119.2|7104.2|7117|7102|12
1725411620000|2024-09-04 01:00:20|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|2
1725411630000|2024-09-04 01:00:30|7119.2|7104.2|7119.7|7104.7|7119.7|7104.7|7119.2|7104.2|0
1725411640000|2024-09-04 01:00:40|7123.7|7108.7|7124.7|7109.7|7124.7|7109.7|7123.7|7108.7|2
1725411650000|2024-09-04 01:00:50|||||||||10
1725411660000|2024-09-04 01:01:00|7126.7|7111.7|7128.5|7113.5|7128.5|7113.5|7126.7|7111.7|0
1725411670000|2024-09-04 01:01:10|7129|7114|7129|7114|7129.2|7114.2|7129|7114|0
1725411680000|2024-09-04 01:01:20|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129|7114|0
1725411690000|2024-09-04 01:01:30|7131.7|7116.7|7130.5|7115.5|7133.2|7118.2|7130.5|7115.5|6
1725411700000|2024-09-04 01:01:40|7129.7|7114.7|7128.7|7113.7|7129.7|7114.7|7128.7|7113.7|3
1725411730000|2024-09-04 01:02:10|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|2
1725411740000|2024-09-04 01:02:20|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1725411750000|2024-09-04 01:02:30|7130.7|7115.7|7128.7|7113.7|7130.7|7115.7|7128.7|7113.7|2
1725411760000|2024-09-04 01:02:40|7127.7|7112.7|7128.2|7113.2|7128.5|7113.5|7127.7|7112.7|3
1725411790000|2024-09-04 01:03:10|7125.2|7110.2|7125|7110|7125.2|7110.2|7125|7110|1
1725411810000|2024-09-04 01:03:30|7125.2|7110.2|7134.7|7119.7|7135.2|7120.2|7124.7|7109.7|23
1725411820000|2024-09-04 01:03:40|7135|7120|7130.2|7115.2|7135|7120|7130.2|7115.2|0
1725411830000|2024-09-04 01:03:50|7130|7115|7129.7|7114.7|7130.2|7115.2|7129.7|7114.7|1
1725411840000|2024-09-04 01:04:00|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1725411880000|2024-09-04 01:04:40|7129|7114|7129.2|7114.2|7129.2|7114.2|7129|7114|0
1725411930000|2024-09-04 01:05:30|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|1
1725411940000|2024-09-04 01:05:40|7134|7119|7133.5|7118.5|7134|7119|7132.7|7117.7|0
1725411960000|2024-09-04 01:06:00|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1725411970000|2024-09-04 01:06:10|7133.3|7118.3|7133.7|7118.7|7133.7|7118.7|7133.3|7118.3|2
1725411990000|2024-09-04 01:06:30|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|1
1725412000000|2024-09-04 01:06:40|7136|7121|7135.7|7120.7|7136|7121|7135.7|7120.7|0
1725412030000|2024-09-04 01:07:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1725412050000|2024-09-04 01:07:30|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|1
1725412090000|2024-09-04 01:08:10|7133.7|7118.7|7134.2|7119.2|7134.2|7119.2|7133.7|7118.7|1
1725412100000|2024-09-04 01:08:20|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1725412120000|2024-09-04 01:08:40|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1725412130000|2024-09-04 01:08:50|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|1
1725412140000|2024-09-04 01:09:00|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1725412150000|2024-09-04 01:09:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1725412190000|2024-09-04 01:09:50|7134.7|7119.7|7135.5|7120.5|7135.5|7120.5|7134.7|7119.7|1
1725412200000|2024-09-04 01:10:00|7136|7121|7136|7121|7136|7121|7136|7121|0
1725412210000|2024-09-04 01:10:10|7135.2|7120.2|7135.5|7120.5|7135.5|7120.5|7135.2|7120.2|5
1725412230000|2024-09-04 01:10:30|7135.7|7120.7|7135.2|7120.2|7135.7|7120.7|7135.2|7120.2|1
1725412250000|2024-09-04 01:10:50|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|2
1725412270000|2024-09-04 01:11:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1725412300000|2024-09-04 01:11:40|7131|7116|7131|7116|7131|7116|7131|7116|0
1725412310000|2024-09-04 01:11:50|7131.5|7116.5|7132|7117|7132|7117|7131.5|7116.5|0
1725412320000|2024-09-04 01:12:00|7132.5|7117.5|7133|7118|7133.3|7118.3|7132.5|7117.5|4
1725412330000|2024-09-04 01:12:10|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1725412380000|2024-09-04 01:13:00|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|1
1725412390000|2024-09-04 01:13:10|7133|7118|7133|7118|7133|7118|7133|7118|0
1725412400000|2024-09-04 01:13:20|7134|7119|7135|7120|7135|7120|7134|7119|1
1725412420000|2024-09-04 01:13:40|7136|7121|7136.5|7121.5|7136.5|7121.5|7136|7121|2
1725412470000|2024-09-04 01:14:30|7137.5|7122.5|7137.8|7122.8|7137.8|7122.8|7137.5|7122.5|1
1725412480000|2024-09-04 01:14:40|7137.5|7122.5|7137.8|7122.8|7137.8|7122.8|7137.5|7122.5|0
1725412490000|2024-09-04 01:14:50|7137.5|7122.5|7137.8|7122.8|7137.8|7122.8|7136.5|7121.5|10
1725412500000|2024-09-04 01:15:00|||||||||2
1725412510000|2024-09-04 01:15:10|7135.5|7120.5|7135.8|7120.8|7135.8|7120.8|7134.8|7119.8|5
1725412520000|2024-09-04 01:15:20|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1725412530000|2024-09-04 01:15:30|7136.2|7121.2|7137.3|7122.3|7137.3|7122.3|7136.2|7121.2|1
1725412560000|2024-09-04 01:16:00|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|2
1725412570000|2024-09-04 01:16:10|7136.5|7121.5|7135.8|7120.8|7136.5|7121.5|7135.8|7120.8|2
1725412720000|2024-09-04 01:18:40|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|4
1725412730000|2024-09-04 01:18:50|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1725412760000|2024-09-04 01:19:20|7136.3|7121.3|7135|7120|7136.5|7121.5|7135|7120|4
1725412800000|2024-09-04 01:20:00|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1725412810000|2024-09-04 01:20:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1725412860000|2024-09-04 01:21:00|7134|7119|7133.3|7118.3|7134|7119|7132.5|7117.5|0
1725412910000|2024-09-04 01:21:50|7133|7118|7132.5|7117.5|7133|7118|7132.5|7117.5|1
1725412930000|2024-09-04 01:22:10|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1725412950000|2024-09-04 01:22:30|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1725412980000|2024-09-04 01:23:00|7131.5|7116.5|7130.8|7115.8|7131.5|7116.5|7130.8|7115.8|2
1725412990000|2024-09-04 01:23:10|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1725413030000|2024-09-04 01:23:50|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1725413090000|2024-09-04 01:24:50|7131|7116|7130.5|7115.5|7131|7116|7130.5|7115.5|0
1725413120000|2024-09-04 01:25:20|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1725413130000|2024-09-04 01:25:30|7129.8|7114.8|7129.5|7114.5|7129.8|7114.8|7129.5|7114.5|0
1725413150000|2024-09-04 01:25:50|7129.8|7114.8|7125.7|7110.7|7129.8|7114.8|7125.7|7110.7|3
1725413160000|2024-09-04 01:26:00|7125|7110|7123|7108|7125|7110|7123|7108|0
1725413170000|2024-09-04 01:26:10|7123.5|7108.5|7123|7108|7123.5|7108.5|7123|7108|0
1725413220000|2024-09-04 01:27:00|7126.5|7111.5|7125|7110|7126.5|7111.5|7125|7110|7
1725413230000|2024-09-04 01:27:10|7125.5|7110.5|7125|7110|7125.5|7110.5|7125|7110|0
1725413250000|2024-09-04 01:27:30|7125.8|7110.8|7125|7110|7125.8|7110.8|7125|7110|0
1725413300000|2024-09-04 01:28:20|7124.8|7109.8|7125|7110|7125|7110|7124.8|7109.8|0
1725413320000|2024-09-04 01:28:40|7124.8|7109.8|7125|7110|7125|7110|7124.8|7109.8|0
1725413350000|2024-09-04 01:29:10|7124.8|7109.8|7124.5|7109.5|7124.8|7109.8|7124.5|7109.5|0
1725413360000|2024-09-04 01:29:20|7125|7110|7124.5|7109.5|7125|7110|7124.5|7109.5|0
1725413370000|2024-09-04 01:29:30|7125|7110|7124.5|7109.5|7125|7110|7124.5|7109.5|0
1725413380000|2024-09-04 01:29:40|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1725413410000|2024-09-04 01:30:10|7124|7109|7124|7109|7124|7109|7124|7109|0
1725413440000|2024-09-04 01:30:40|7124.5|7109.5|7125|7110|7125|7110|7124.5|7109.5|0
1725413460000|2024-09-04 01:31:00|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|1
1725413470000|2024-09-04 01:31:10|7127|7112|7126.5|7111.5|7127|7112|7126.5|7111.5|0
1725413480000|2024-09-04 01:31:20|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1725413510000|2024-09-04 01:31:50|7125.7|7110.7|7124.8|7109.8|7125.7|7110.7|7124.8|7109.8|0
1725413520000|2024-09-04 01:32:00|7126.8|7111.8|7126.5|7111.5|7126.8|7111.8|7126.5|7111.5|2
1725413550000|2024-09-04 01:32:30|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|0
1725413560000|2024-09-04 01:32:40|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1725413590000|2024-09-04 01:33:10|7124.7|7109.7|7123.5|7108.5|7124.7|7109.7|7123.5|7108.5|0
1725413600000|2024-09-04 01:33:20|7121.3|7106.3|7121.5|7106.5|7122|7107|7121.3|7106.3|0
1725413640000|2024-09-04 01:34:00|7124.5|7109.5|7124|7109|7124.5|7109.5|7124|7109|1
1725413690000|2024-09-04 01:34:50|7125.2|7110.2|7127.8|7112.8|7128|7113|7125.2|7110.2|3
1725413710000|2024-09-04 01:35:10|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.3|7112.3|0
1725413720000|2024-09-04 01:35:20|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.3|7112.3|0
1725413730000|2024-09-04 01:35:30|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1725413740000|2024-09-04 01:35:40|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.5|7112.5|0
1725413750000|2024-09-04 01:35:50|7127.5|7112.5|7127.3|7112.3|7127.5|7112.5|7127.3|7112.3|0
1725413760000|2024-09-04 01:36:00|7127|7112|7127|7112|7127|7112|7126.8|7111.8|0
1725413770000|2024-09-04 01:36:10|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1725413790000|2024-09-04 01:36:30|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1725413810000|2024-09-04 01:36:50|7127.5|7112.5|7127.3|7112.3|7127.8|7112.8|7127.3|7112.3|0
1725413850000|2024-09-04 01:37:30|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.3|7112.3|0
1725413880000|2024-09-04 01:38:00|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.3|7112.3|0
1725413900000|2024-09-04 01:38:20|7127.5|7112.5|7127.3|7112.3|7127.5|7112.5|7127.3|7112.3|0
1725413930000|2024-09-04 01:38:50|7127.5|7112.5|7127.8|7112.8|7127.8|7112.8|7127.5|7112.5|0
1725414040000|2024-09-04 01:40:40|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1725414060000|2024-09-04 01:41:00|7127|7112|7127|7112|7127|7112|7127|7112|0
1725414070000|2024-09-04 01:41:10|7127.3|7112.3|7127|7112|7127.5|7112.5|7127|7112|0
1725414080000|2024-09-04 01:41:20|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|0
1725414110000|2024-09-04 01:41:50|7127|7112|7126.8|7111.8|7127|7112|7126.8|7111.8|0
1725414260000|2024-09-04 01:44:20|7127|7112|7127.3|7112.3|7127.3|7112.3|7127|7112|0
1725414270000|2024-09-04 01:44:30|7127.5|7112.5|7128.5|7113.5|7130.3|7115.3|7127.5|7112.5|3
1725414310000|2024-09-04 01:45:10|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|0
1725414340000|2024-09-04 01:45:40|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1725414350000|2024-09-04 01:45:50|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1725414360000|2024-09-04 01:46:00|7130|7115|7130.3|7115.3|7130.3|7115.3|7130|7115|0
1725414370000|2024-09-04 01:46:10|7130.5|7115.5|7129.8|7114.8|7131|7116|7129.8|7114.8|1
1725414390000|2024-09-04 01:46:30|7130|7115|7129.8|7114.8|7130|7115|7129.8|7114.8|0
1725414400000|2024-09-04 01:46:40|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1725414420000|2024-09-04 01:47:00|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1725414580000|2024-09-04 01:49:40|7128.8|7113.8|7129|7114|7129|7114|7128.8|7113.8|0
1725414600000|2024-09-04 01:50:00|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1725414610000|2024-09-04 01:50:10|7131.3|7116.3|7130.8|7115.8|7131.8|7116.8|7130.8|7115.8|2
1725414620000|2024-09-04 01:50:20|7131|7116|7131.3|7116.3|7131.8|7116.8|7130.8|7115.8|0
1725414630000|2024-09-04 01:50:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1725414650000|2024-09-04 01:50:50|7132|7117|7132.8|7117.8|7132.8|7117.8|7132|7117|0
1725414680000|2024-09-04 01:51:20|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|1
1725414740000|2024-09-04 01:52:20|7130.5|7115.5|7130.8|7115.8|7130.8|7115.8|7130.3|7115.3|0
1725414780000|2024-09-04 01:53:00|7131.3|7116.3|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|0
1725414830000|2024-09-04 01:53:50|7131.5|7116.5|7131.3|7116.3|7131.5|7116.5|7131.3|7116.3|0
1725414870000|2024-09-04 01:54:30|7130.8|7115.8|7130|7115|7130.8|7115.8|7130|7115|0
1725414880000|2024-09-04 01:54:40|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1725414920000|2024-09-04 01:55:20|7129.3|7114.3|7129.5|7114.5|7129.5|7114.5|7129.3|7114.3|1
1725414930000|2024-09-04 01:55:30|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1725415040000|2024-09-04 01:57:20|7130|7115|7129.8|7114.8|7130|7115|7129.8|7114.8|0
1725415060000|2024-09-04 01:57:40|7132.8|7117.8|7132.8|7117.8|7133|7118|7132.8|7117.8|1
1725415090000|2024-09-04 01:58:10|7132.5|7117.5|7131.8|7116.8|7132.5|7117.5|7131.8|7116.8|0
1725415130000|2024-09-04 01:58:50|7132.3|7117.3|7132.8|7117.8|7132.8|7117.8|7132.3|7117.3|0
1725415180000|2024-09-04 01:59:40|7133.8|7118.8|7133.3|7118.3|7133.8|7118.8|7133.3|7118.3|2
1725415210000|2024-09-04 02:00:10|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1725415220000|2024-09-04 02:00:20|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|1
1725415560000|2024-09-04 02:06:00|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1725415570000|2024-09-04 02:06:10|7133|7118|7133.3|7118.3|7133.3|7118.3|7133|7118|0
1725415580000|2024-09-04 02:06:20|7133|7118|7133.3|7118.3|7133.3|7118.3|7132.8|7117.8|0
1725415610000|2024-09-04 02:06:50|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1725415630000|2024-09-04 02:07:10|7133|7118|7132.8|7117.8|7133|7118|7132.8|7117.8|0
1725415640000|2024-09-04 02:07:20|7132.5|7117.5|7132.3|7117.3|7132.5|7117.5|7132.3|7117.3|2
1725415670000|2024-09-04 02:07:50|7132.5|7117.5|7132.8|7117.8|7132.8|7117.8|7132.5|7117.5|0
1725415730000|2024-09-04 02:08:50|7128.8|7113.8|7131.6|7116.6|7131.6|7116.6|7128.8|7113.8|7
1725415740000|2024-09-04 02:09:00|7132.3|7117.3|7129.3|7114.3|7132.3|7117.3|7129.3|7114.3|1
1725415800000|2024-09-04 02:10:00|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1725415820000|2024-09-04 02:10:20|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1725415830000|2024-09-04 02:10:30|7130.1|7115.1|7129.6|7114.6|7130.1|7115.1|7129.6|7114.6|0
1725415870000|2024-09-04 02:11:10|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1725415910000|2024-09-04 02:11:50|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1725415920000|2024-09-04 02:12:00|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1725415930000|2024-09-04 02:12:10|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|2
1725416090000|2024-09-04 02:14:50|7129|7114|7128.1|7113.1|7130.1|7115.1|7128.1|7113.1|8
1725416250000|2024-09-04 02:17:30|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1725416260000|2024-09-04 02:17:40|||||||||1
1725416270000|2024-09-04 02:17:50|||||||||1
1725416290000|2024-09-04 02:18:10|||||||||1
1725416330000|2024-09-04 02:18:50|||||||||2
1725416340000|2024-09-04 02:19:00|||||||||1
1725416350000|2024-09-04 02:19:10|7127.8|7112.8|7126.6|7111.6|7127.8|7112.8|7126.6|7111.6|6
1725416360000|2024-09-04 02:19:20|||||||||1
1725416470000|2024-09-04 02:21:10|7126.8|7111.8|7127.1|7112.1|7127.1|7112.1|7126.8|7111.8|0
1725416490000|2024-09-04 02:21:30|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|1
1725416500000|2024-09-04 02:21:40|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|0
1725416560000|2024-09-04 02:22:40|7126.1|7111.1|7126.3|7111.3|7126.6|7111.6|7126.1|7111.1|0
1725416570000|2024-09-04 02:22:50|7126.6|7111.6|7123.6|7108.6|7126.6|7111.6|7123.6|7108.6|3
1725416650000|2024-09-04 02:24:10|7123.1|7108.1|7117.3|7102.3|7123.1|7108.1|7117.3|7102.3|1
1725416850000|2024-09-04 02:27:30|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|1
1725417050000|2024-09-04 02:30:50|7116.6|7101.6|7114.8|7099.8|7116.6|7101.6|7114.8|7099.8|1
1725417060000|2024-09-04 02:31:00|7112.8|7097.8|7109.3|7094.3|7112.8|7097.8|7109.3|7094.3|2
1725417090000|2024-09-04 02:31:30|7109.1|7094.1|7108.1|7093.1|7109.1|7094.1|7108.1|7093.1|2
1725417100000|2024-09-04 02:31:40|7108.3|7093.3|7108.1|7093.1|7108.3|7093.3|7108.1|7093.1|1
1725417120000|2024-09-04 02:32:00|7107.8|7092.8|7108.3|7093.3|7108.3|7093.3|7107.8|7092.8|0
1725417140000|2024-09-04 02:32:20|7110.3|7095.3|7114.1|7099.1|7114.1|7099.1|7110.3|7095.3|5
1725417150000|2024-09-04 02:32:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|2
1725417160000|2024-09-04 02:32:40|7114.1|7099.1|7115.8|7100.8|7115.8|7100.8|7114.1|7099.1|4
1725417180000|2024-09-04 02:33:00|7116.6|7101.6|7121.6|7106.6|7121.6|7106.6|7116.6|7101.6|1
1725417190000|2024-09-04 02:33:10|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1725417200000|2024-09-04 02:33:20|7118.1|7103.1|7116.6|7101.6|7118.1|7103.1|7116.6|7101.6|4
1725417210000|2024-09-04 02:33:30|7116.1|7101.1|7115.1|7100.1|7116.1|7101.1|7115.1|7100.1|5
1725417230000|2024-09-04 02:33:50|7114.6|7099.6|7114.1|7099.1|7114.6|7099.6|7114.1|7099.1|0
1725417250000|2024-09-04 02:34:10|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|6
1725417270000|2024-09-04 02:34:30|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1725417490000|2024-09-04 02:38:10|7114.6|7099.6|7114.1|7099.1|7114.6|7099.6|7113.6|7098.6|2
1725417500000|2024-09-04 02:38:20|7113.6|7098.6|7114.1|7099.1|7114.1|7099.1|7113.6|7098.6|0
1725417530000|2024-09-04 02:38:50|7113.1|7098.1|7113.3|7098.3|7113.3|7098.3|7113.1|7098.1|1
1725417540000|2024-09-04 02:39:00|7113.6|7098.6|7110.8|7095.8|7113.6|7098.6|7110.3|7095.3|1
1725417550000|2024-09-04 02:39:10|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1725417560000|2024-09-04 02:39:20|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|2
1725417590000|2024-09-04 02:39:50|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|0
1725417660000|2024-09-04 02:41:00|7107.6|7092.6|7108.1|7093.1|7108.3|7093.3|7107.6|7092.6|2
1725417670000|2024-09-04 02:41:10|7107.3|7092.3|7106.8|7091.8|7107.3|7092.3|7106.6|7091.6|3
1725417680000|2024-09-04 02:41:20|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1725417710000|2024-09-04 02:41:50|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1725417740000|2024-09-04 02:42:20|7105.8|7090.8|7105.6|7090.6|7105.8|7090.8|7105.6|7090.6|3
1725417750000|2024-09-04 02:42:30|7103.6|7088.6|7106.8|7091.8|7107.3|7092.3|7103.3|7088.3|10
1725417780000|2024-09-04 02:43:00|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1725417800000|2024-09-04 02:43:20|7105.8|7090.8|7104.8|7089.8|7105.8|7090.8|7104.8|7089.8|1
1725417810000|2024-09-04 02:43:30|7105.1|7090.1|7103.1|7088.1|7105.1|7090.1|7103.1|7088.1|9
1725417820000|2024-09-04 02:43:40|7102.8|7087.8|7102.6|7087.6|7102.8|7087.8|7102.6|7087.6|3
1725417830000|2024-09-04 02:43:50|||||||||12
1725417850000|2024-09-04 02:44:10|7101.1|7086.1|7099.8|7084.8|7101.6|7086.6|7099.8|7084.8|7
1725417860000|2024-09-04 02:44:20|7099.6|7084.6|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|2
1725417880000|2024-09-04 02:44:40|7100.6|7085.6|7101.1|7086.1|7101.1|7086.1|7100.6|7085.6|3
1725417890000|2024-09-04 02:44:50|7100.8|7085.8|7101.1|7086.1|7101.1|7086.1|7100.6|7085.6|1
1725417900000|2024-09-04 02:45:00|7100.6|7085.6|7099.6|7084.6|7100.6|7085.6|7098.6|7083.6|4
1725417910000|2024-09-04 02:45:10|7099.3|7084.3|7098.1|7083.1|7099.3|7084.3|7097.8|7082.8|5
1725417930000|2024-09-04 02:45:30|7098.3|7083.3|7078.3|7063.3|7098.3|7083.3|7077.8|7062.8|40
1725417940000|2024-09-04 02:45:40|7078.8|7063.8|7077.3|7062.3|7078.8|7063.8|7077.3|7062.3|1
1725417950000|2024-09-04 02:45:50|7077.1|7062.1|7075.8|7060.8|7077.6|7062.6|7075.8|7060.8|6
1725417960000|2024-09-04 02:46:00|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1725417970000|2024-09-04 02:46:10|7077.3|7062.3|7078.8|7063.8|7078.8|7063.8|7076.8|7061.8|5
1725417980000|2024-09-04 02:46:20|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1725417990000|2024-09-04 02:46:30|7079.8|7064.8|7077.6|7062.6|7079.8|7064.8|7077.6|7062.6|2
1725418090000|2024-09-04 02:48:10|7076.8|7061.8|7078.1|7063.1|7078.1|7063.1|7076.8|7061.8|1
1725418110000|2024-09-04 02:48:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1725418130000|2024-09-04 02:48:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|1
1725418160000|2024-09-04 02:49:20|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.1|7063.1|3
1725418180000|2024-09-04 02:49:40|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725418240000|2024-09-04 02:50:40|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1725418250000|2024-09-04 02:50:50|7081.3|7066.3|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|0
1725418280000|2024-09-04 02:51:20|7082.4|7067.4|7083.1|7068.1|7083.1|7068.1|7082.4|7067.4|0
1725418290000|2024-09-04 02:51:30|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1725418310000|2024-09-04 02:51:50|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|1
1725418320000|2024-09-04 02:52:00|7081.3|7066.3|7081.6|7066.6|7082.1|7067.1|7081.3|7066.3|0
1725418330000|2024-09-04 02:52:10|7081.3|7066.3|7082.8|7067.8|7082.8|7067.8|7081.3|7066.3|1
1725418400000|2024-09-04 02:53:20|7082.6|7067.6|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|0
1725418420000|2024-09-04 02:53:40|7079.1|7064.1|7078.6|7063.6|7079.1|7064.1|7078.6|7063.6|1
1725418450000|2024-09-04 02:54:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1725418470000|2024-09-04 02:54:30|7079.8|7064.8|7080.6|7065.6|7080.6|7065.6|7079.8|7064.8|0
1725418490000|2024-09-04 02:54:50|7080.3|7065.3|7080.1|7065.1|7080.3|7065.3|7080.1|7065.1|0
1725418510000|2024-09-04 02:55:10|7080.6|7065.6|7078.6|7063.6|7080.6|7065.6|7078.6|7063.6|2
1725418530000|2024-09-04 02:55:30|7079.1|7064.1|7080.1|7065.1|7080.1|7065.1|7079.1|7064.1|1
1725418550000|2024-09-04 02:55:50|7079.6|7064.6|7079.1|7064.1|7079.6|7064.6|7079.1|7064.1|0
1725418560000|2024-09-04 02:56:00|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725418570000|2024-09-04 02:56:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1725418580000|2024-09-04 02:56:20|7080.1|7065.1|7080.9|7065.9|7080.9|7065.9|7080.1|7065.1|0
1725418590000|2024-09-04 02:56:30|7081.6|7066.6|7084.6|7069.6|7084.6|7069.6|7081.6|7066.6|1
1725418600000|2024-09-04 02:56:40|7087.1|7072.1|7086.3|7071.3|7087.1|7072.1|7086.3|7071.3|0
1725418610000|2024-09-04 02:56:50|7087.3|7072.3|7088.1|7073.1|7088.3|7073.3|7087.1|7072.1|1
1725418620000|2024-09-04 02:57:00|7083.9|7068.9|7087.1|7072.1|7087.1|7072.1|7083.9|7068.9|1
1725418630000|2024-09-04 02:57:10|7087.3|7072.3|7087.6|7072.6|7087.6|7072.6|7087.3|7072.3|0
1725418670000|2024-09-04 02:57:50|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|0
1725418680000|2024-09-04 02:58:00|7086.8|7071.8|7086.1|7071.1|7087.1|7072.1|7086.1|7071.1|0
1725418740000|2024-09-04 02:59:00|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|1
1725418750000|2024-09-04 02:59:10|7088.8|7073.8|7088.6|7073.6|7088.8|7073.8|7088.6|7073.6|2
1725418760000|2024-09-04 02:59:20|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1725418770000|2024-09-04 02:59:30|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725418820000|2024-09-04 03:00:20|7088.6|7073.6|7089.6|7074.6|7089.6|7074.6|7088.1|7073.1|0
1725418830000|2024-09-04 03:00:30|7089.3|7074.3|7087.1|7072.1|7089.3|7074.3|7087.1|7072.1|1
1725418840000|2024-09-04 03:00:40|7087.6|7072.6|7088.1|7073.1|7088.3|7073.3|7087.6|7072.6|0
1725418850000|2024-09-04 03:00:50|7088.3|7073.3|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|0
1725418860000|2024-09-04 03:01:00|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1725418890000|2024-09-04 03:01:30|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|1
1725418970000|2024-09-04 03:02:50|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.1|7073.1|2
1725418980000|2024-09-04 03:03:00|7088.1|7073.1|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|1
1725418990000|2024-09-04 03:03:10|7087.1|7072.1|7087.1|7072.1|7087.3|7072.3|7087.1|7072.1|0
1725419000000|2024-09-04 03:03:20|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1725419010000|2024-09-04 03:03:30|7087.1|7072.1|7087.6|7072.6|7087.6|7072.6|7087.1|7072.1|1
1725419020000|2024-09-04 03:03:40|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1725419030000|2024-09-04 03:03:50|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1725419040000|2024-09-04 03:04:00|7085.8|7070.8|7086.6|7071.6|7086.6|7071.6|7085.8|7070.8|0
1725419050000|2024-09-04 03:04:10|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1725419100000|2024-09-04 03:05:00|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1725419130000|2024-09-04 03:05:30|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1725419140000|2024-09-04 03:05:40|7085.4|7070.4|7085.6|7070.6|7085.6|7070.6|7085.4|7070.4|0
1725419150000|2024-09-04 03:05:50|7085.1|7070.1|7085.4|7070.4|7085.4|7070.4|7085.1|7070.1|7
1725419160000|2024-09-04 03:06:00|7085.6|7070.6|7086.1|7071.1|7086.1|7071.1|7085.6|7070.6|0
1725419170000|2024-09-04 03:06:10|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|0
1725419280000|2024-09-04 03:08:00|7087.1|7072.1|7088.1|7073.1|7088.1|7073.1|7087.1|7072.1|0
1725419290000|2024-09-04 03:08:10|7087.1|7072.1|7087.1|7072.1|7087.4|7072.4|7087.1|7072.1|0
1725419300000|2024-09-04 03:08:20|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1725419310000|2024-09-04 03:08:30|7087.3|7072.3|7087.1|7072.1|7087.3|7072.3|7087.1|7072.1|0
1725419320000|2024-09-04 03:08:40|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1725419370000|2024-09-04 03:09:30|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1725419400000|2024-09-04 03:10:00|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1725419420000|2024-09-04 03:10:20|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|1
1725419440000|2024-09-04 03:10:40|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|0
1725419460000|2024-09-04 03:11:00|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1725419490000|2024-09-04 03:11:30|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|11
1725419500000|2024-09-04 03:11:40|7084.6|7069.6|7086.1|7071.1|7086.1|7071.1|7084.6|7069.6|2
1725419520000|2024-09-04 03:12:00|7086.6|7071.6|7086.1|7071.1|7086.6|7071.6|7086.1|7071.1|0
1725419550000|2024-09-04 03:12:30|7086.6|7071.6|7087.1|7072.1|7087.1|7072.1|7086.6|7071.6|0
1725419560000|2024-09-04 03:12:40|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|0
1725419630000|2024-09-04 03:13:50|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1725419640000|2024-09-04 03:14:00|7087.4|7072.4|7086.6|7071.6|7087.6|7072.6|7086.6|7071.6|1
1725419750000|2024-09-04 03:15:50|7086.9|7071.9|7086.6|7071.6|7087.1|7072.1|7086.6|7071.6|0
1725419800000|2024-09-04 03:16:40|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1725419910000|2024-09-04 03:18:30|7087.1|7072.1|7087.3|7072.3|7087.3|7072.3|7087.1|7072.1|0
1725419920000|2024-09-04 03:18:40|7087.6|7072.6|7087.3|7072.3|7087.8|7072.8|7087.3|7072.3|0
1725419930000|2024-09-04 03:18:50|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|0
1725419960000|2024-09-04 03:19:20|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1725420000000|2024-09-04 03:20:00|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|68
1725420010000|2024-09-04 03:20:10|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1725420150000|2024-09-04 03:22:30|7088.4|7073.4|7087.8|7072.8|7088.4|7073.4|7087.8|7072.8|3
1725420160000|2024-09-04 03:22:40|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.6|7071.6|0
1725420170000|2024-09-04 03:22:50|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7085.8|7070.8|4
1725420180000|2024-09-04 03:23:00|7085.8|7070.8|7083.8|7068.8|7085.8|7070.8|7083.8|7068.8|12
1725420190000|2024-09-04 03:23:10|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|1
1725420200000|2024-09-04 03:23:20|7082.8|7067.8|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|10
1725420210000|2024-09-04 03:23:30|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|0
1725420230000|2024-09-04 03:23:50|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725420260000|2024-09-04 03:24:20|7083.8|7068.8|7082.8|7067.8|7083.8|7068.8|7082.8|7067.8|17
1725420280000|2024-09-04 03:24:40|7084.3|7069.3|7084.3|7069.3|7086.8|7071.8|7084.3|7069.3|11
1725420300000|2024-09-04 03:25:00|7084.1|7069.1|7083.6|7068.6|7084.1|7069.1|7083.3|7068.3|0
1725420310000|2024-09-04 03:25:10|7083.8|7068.8|7083.3|7068.3|7083.8|7068.8|7083.3|7068.3|0
1725420320000|2024-09-04 03:25:20|7079.1|7064.1|7079.3|7064.3|7079.3|7064.3|7079.1|7064.1|3
1725420340000|2024-09-04 03:25:40|7078.1|7063.1|7078.6|7063.6|7078.6|7063.6|7078.1|7063.1|1
1725420350000|2024-09-04 03:25:50|7078.9|7063.9|7075.1|7060.1|7078.9|7063.9|7075.1|7060.1|8
1725420360000|2024-09-04 03:26:00|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1725420380000|2024-09-04 03:26:20|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1725420480000|2024-09-04 03:28:00|7078.3|7063.3|7078.3|7063.3|7078.8|7063.8|7078.3|7063.3|1
1725420490000|2024-09-04 03:28:10|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1725420500000|2024-09-04 03:28:20|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1725420510000|2024-09-04 03:28:30|7078.6|7063.6|7078.8|7063.8|7078.8|7063.8|7078.6|7063.6|0
1725420520000|2024-09-04 03:28:40|7079.3|7064.3|7079.8|7064.8|7079.8|7064.8|7079.3|7064.3|0
1725420540000|2024-09-04 03:29:00|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1725420560000|2024-09-04 03:29:20|7080.1|7065.1|7079.1|7064.1|7080.8|7065.8|7079.1|7064.1|6
1725420570000|2024-09-04 03:29:30|7078.8|7063.8|7075.8|7060.8|7078.8|7063.8|7075.8|7060.8|2
1725420580000|2024-09-04 03:29:40|7076.1|7061.1|7073.3|7058.3|7076.3|7061.3|7073.3|7058.3|5
1725420590000|2024-09-04 03:29:50|7073.1|7058.1|7074.3|7059.3|7075.4|7060.4|7072.8|7057.8|6
1725420610000|2024-09-04 03:30:10|7075.6|7060.6|7075.8|7060.8|7075.8|7060.8|7075.6|7060.6|0
1725420630000|2024-09-04 03:30:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1725420640000|2024-09-04 03:30:40|7076.6|7061.6|7077.8|7062.8|7077.8|7062.8|7076.6|7061.6|0
1725420730000|2024-09-04 03:32:10|7076.8|7061.8|7076.1|7061.1|7076.8|7061.8|7075.8|7060.8|0
1725420750000|2024-09-04 03:32:30|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1725420760000|2024-09-04 03:32:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7068.8|7053.8|17
1725420770000|2024-09-04 03:32:50|7069.3|7054.3|7068.9|7053.9|7069.3|7054.3|7068.3|7053.3|0
1725420780000|2024-09-04 03:33:00|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1725420800000|2024-09-04 03:33:20|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|1
1725420810000|2024-09-04 03:33:30|7068.9|7053.9|7069.1|7054.1|7069.3|7054.3|7068.9|7053.9|1
1725420820000|2024-09-04 03:33:40|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1725420850000|2024-09-04 03:34:10|7069.6|7054.6|7073.3|7058.3|7073.3|7058.3|7069.6|7054.6|1
1725420860000|2024-09-04 03:34:20|7072.6|7057.6|7071.8|7056.8|7072.6|7057.6|7071.8|7056.8|0
1725420910000|2024-09-04 03:35:10|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1725420990000|2024-09-04 03:36:30|7072.6|7057.6|7073.3|7058.3|7073.3|7058.3|7072.6|7057.6|1
1725421000000|2024-09-04 03:36:40|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1725421010000|2024-09-04 03:36:50|7072.6|7057.6|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1725421020000|2024-09-04 03:37:00|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1725421040000|2024-09-04 03:37:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1725421070000|2024-09-04 03:37:50|7071.8|7056.8|7072.4|7057.4|7072.4|7057.4|7071.8|7056.8|2
1725421100000|2024-09-04 03:38:20|7072.1|7057.1|7071.9|7056.9|7072.1|7057.1|7071.9|7056.9|0
1725421110000|2024-09-04 03:38:30|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1725421130000|2024-09-04 03:38:50|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1725421140000|2024-09-04 03:39:00|7072.1|7057.1|7072.4|7057.4|7072.4|7057.4|7072.1|7057.1|0
1725421150000|2024-09-04 03:39:10|7071.9|7056.9|7074.4|7059.4|7074.4|7059.4|7071.9|7056.9|0
1725421160000|2024-09-04 03:39:20|7073.6|7058.6|7074.9|7059.9|7074.9|7059.9|7072.9|7057.9|0
1725421170000|2024-09-04 03:39:30|7075.1|7060.1|7074.9|7059.9|7075.4|7060.4|7072.9|7057.9|2
1725421210000|2024-09-04 03:40:10|7074.4|7059.4|7074.4|7059.4|7075.4|7060.4|7074.4|7059.4|0
1725421230000|2024-09-04 03:40:30|7074.9|7059.9|7075.9|7060.9|7075.9|7060.9|7074.9|7059.9|0
1725421260000|2024-09-04 03:41:00|7076.9|7061.9|7077.6|7062.6|7077.6|7062.6|7076.9|7061.9|0
1725421270000|2024-09-04 03:41:10|7077.9|7062.9|7075.4|7060.4|7078.9|7063.9|7075.4|7060.4|1
1725421280000|2024-09-04 03:41:20|7075.9|7060.9|7076.6|7061.6|7076.6|7061.6|7075.9|7060.9|0
1725421290000|2024-09-04 03:41:30|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.4|7060.4|0
1725421330000|2024-09-04 03:42:10|7075.3|7060.3|7074.9|7059.9|7075.3|7060.3|7074.9|7059.9|0
1725421340000|2024-09-04 03:42:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1725421500000|2024-09-04 03:45:00|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1725421510000|2024-09-04 03:45:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1725421540000|2024-09-04 03:45:40|7073.8|7058.8|7073.4|7058.4|7073.8|7058.8|7073.4|7058.4|1
1725421710000|2024-09-04 03:48:30|7072.9|7057.9|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|0
1725421870000|2024-09-04 03:51:10|||||||||1
1725422230000|2024-09-04 03:57:10|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1725422330000|2024-09-04 03:58:50|||||||||1
1725422350000|2024-09-04 03:59:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|1
1725422420000|2024-09-04 04:00:20|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1725422450000|2024-09-04 04:00:50|7074.6|7059.6|7073.9|7058.9|7074.6|7059.6|7073.9|7058.9|0
1725422640000|2024-09-04 04:04:00|7076.1|7061.1|7077.9|7062.9|7078.4|7063.4|7076.1|7061.1|3
1725422650000|2024-09-04 04:04:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1725422660000|2024-09-04 04:04:20|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|0
1725422790000|2024-09-04 04:06:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725422810000|2024-09-04 04:06:50|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725422820000|2024-09-04 04:07:00|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725422840000|2024-09-04 04:07:20|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725422950000|2024-09-04 04:09:10|7074.6|7059.6|7074.4|7059.4|7074.6|7059.6|7074.4|7059.4|2
1725422990000|2024-09-04 04:09:50|7074.6|7059.6|7074.9|7059.9|7074.9|7059.9|7074.6|7059.6|0
1725423030000|2024-09-04 04:10:30|7075.6|7060.6|7076.9|7061.9|7076.9|7061.9|7075.6|7060.6|4
1725423040000|2024-09-04 04:10:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1725423050000|2024-09-04 04:10:50|7076.9|7061.9|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|0
1725423070000|2024-09-04 04:11:10|7079.9|7064.9|7081.4|7066.4|7081.4|7066.4|7079.9|7064.9|1
1725423090000|2024-09-04 04:11:30|7081.9|7066.9|7082.4|7067.4|7082.4|7067.4|7081.9|7066.9|0
1725423100000|2024-09-04 04:11:40|7082.9|7067.9|7081.9|7066.9|7082.9|7067.9|7081.9|7066.9|0
1725423130000|2024-09-04 04:12:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1725423290000|2024-09-04 04:14:50|7082.6|7067.6|7082.9|7067.9|7082.9|7067.9|7082.6|7067.6|0
1725423680000|2024-09-04 04:21:20|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|0
1725423710000|2024-09-04 04:21:50|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1725423760000|2024-09-04 04:22:40|7081.1|7066.1|7080.9|7065.9|7081.1|7066.1|7080.9|7065.9|0
1725423770000|2024-09-04 04:22:50|||||||||1
1725423840000|2024-09-04 04:24:00|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1725423850000|2024-09-04 04:24:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725423930000|2024-09-04 04:25:30|7079.4|7064.4|7079.4|7064.4|7080.4|7065.4|7079.4|7064.4|2
1725423940000|2024-09-04 04:25:40|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725424010000|2024-09-04 04:26:50|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|2
1725424060000|2024-09-04 04:27:40|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1725424140000|2024-09-04 04:29:00|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1725424450000|2024-09-04 04:34:10|7083.9|7068.9|7082.9|7067.9|7083.9|7068.9|7082.9|7067.9|3
1725424500000|2024-09-04 04:35:00|7082.4|7067.4|7081.7|7066.7|7082.4|7067.4|7081.7|7066.7|0
1725424530000|2024-09-04 04:35:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1725424560000|2024-09-04 04:36:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1725424590000|2024-09-04 04:36:30|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1725424610000|2024-09-04 04:36:50|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1725424730000|2024-09-04 04:38:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1725424740000|2024-09-04 04:39:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1725425360000|2024-09-04 04:49:20|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|1
1725425370000|2024-09-04 04:49:30|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|2
1725425380000|2024-09-04 04:49:40|7078.9|7063.9|7077.4|7062.4|7078.9|7063.9|7077.4|7062.4|1
1725425450000|2024-09-04 04:50:50|7077.2|7062.2|7076.9|7061.9|7077.2|7062.2|7076.9|7061.9|0
1725425610000|2024-09-04 04:53:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1725425740000|2024-09-04 04:55:40|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1725425760000|2024-09-04 04:56:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1725425790000|2024-09-04 04:56:30|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1725425910000|2024-09-04 04:58:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1725426000000|2024-09-04 05:00:00|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1725426070000|2024-09-04 05:01:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725426270000|2024-09-04 05:04:30|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1725426280000|2024-09-04 05:04:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725426460000|2024-09-04 05:07:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1725426860000|2024-09-04 05:14:20|||||||||2
1725426910000|2024-09-04 05:15:10|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|1
1725426940000|2024-09-04 05:15:40|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1725426960000|2024-09-04 05:16:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|6
1725427100000|2024-09-04 05:18:20|||||||||6
1725427220000|2024-09-04 05:20:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1725427230000|2024-09-04 05:20:30|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|1
1725427240000|2024-09-04 05:20:40|7078.9|7063.9|7078.7|7063.7|7078.9|7063.9|7078.7|7063.7|2
1725427260000|2024-09-04 05:21:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1725427300000|2024-09-04 05:21:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725427460000|2024-09-04 05:24:20|7079.2|7064.2|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|2
1725427490000|2024-09-04 05:24:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1725427500000|2024-09-04 05:25:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725427570000|2024-09-04 05:26:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1725427630000|2024-09-04 05:27:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1725427640000|2024-09-04 05:27:20|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|0
1725427680000|2024-09-04 05:28:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1725427700000|2024-09-04 05:28:20|7078.5|7063.5|7078.7|7063.7|7078.7|7063.7|7078.5|7063.5|0
1725427750000|2024-09-04 05:29:10|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|1
1725427760000|2024-09-04 05:29:20|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1725427800000|2024-09-04 05:30:00|7078.7|7063.7|7075.9|7060.9|7078.7|7063.7|7075.9|7060.9|1
1725427810000|2024-09-04 05:30:10|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1725427860000|2024-09-04 05:31:00|7076.9|7061.9|7073.7|7058.7|7076.9|7061.9|7073.7|7058.7|7
1725427880000|2024-09-04 05:31:20|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1725427890000|2024-09-04 05:31:30|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1725427900000|2024-09-04 05:31:40|7073.9|7058.9|7074.2|7059.2|7074.2|7059.2|7073.9|7058.9|0
1725427920000|2024-09-04 05:32:00|7074.4|7059.4|7075.4|7060.4|7075.4|7060.4|7074.4|7059.4|1
1725427930000|2024-09-04 05:32:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1725427940000|2024-09-04 05:32:20|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1725427980000|2024-09-04 05:33:00|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1725427990000|2024-09-04 05:33:10|7076.4|7061.4|7076.7|7061.7|7076.7|7061.7|7076.4|7061.4|0
1725428030000|2024-09-04 05:33:50|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1725428040000|2024-09-04 05:34:00|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7074.7|7059.7|1
1725428050000|2024-09-04 05:34:10|7074.5|7059.5|7073.7|7058.7|7074.5|7059.5|7073.7|7058.7|1
1725428060000|2024-09-04 05:34:20|7073.9|7058.9|7074.2|7059.2|7074.2|7059.2|7073.9|7058.9|0
1725428070000|2024-09-04 05:34:30|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1725428090000|2024-09-04 05:34:50|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1725428100000|2024-09-04 05:35:00|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1725428110000|2024-09-04 05:35:10|7073.9|7058.9|7074.2|7059.2|7074.2|7059.2|7073.9|7058.9|0
1725428120000|2024-09-04 05:35:20|7073.9|7058.9|7073.4|7058.4|7073.9|7058.9|7073.4|7058.4|1
1725428130000|2024-09-04 05:35:30|7073.2|7058.2|7072.7|7057.7|7073.2|7058.2|7072.7|7057.7|0
1725428150000|2024-09-04 05:35:50|||||||||5
1725428180000|2024-09-04 05:36:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|12
1725428190000|2024-09-04 05:36:30|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725428220000|2024-09-04 05:37:00|7067.7|7052.7|7070.9|7055.9|7070.9|7055.9|7067.7|7052.7|4
1725428230000|2024-09-04 05:37:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1725428250000|2024-09-04 05:37:30|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1725428260000|2024-09-04 05:37:40|7072|7057|7071.5|7056.5|7072|7057|7071.5|7056.5|0
1725428270000|2024-09-04 05:37:50|7072|7057|7072|7057|7072|7057|7072|7057|0
1725428280000|2024-09-04 05:38:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1725428290000|2024-09-04 05:38:10|7070|7055|7070|7055|7070.7|7055.7|7070|7055|13
1725428360000|2024-09-04 05:39:20|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1725428400000|2024-09-04 05:40:00|7068.2|7053.2|7068.7|7053.7|7068.7|7053.7|7068.2|7053.2|3
1725428410000|2024-09-04 05:40:10|7069|7054|7069|7054|7069|7054|7069|7054|0
1725428440000|2024-09-04 05:40:40|7068.5|7053.5|7067.7|7052.7|7068.5|7053.5|7067.5|7052.5|1
1725428450000|2024-09-04 05:40:50|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|1
1725428460000|2024-09-04 05:41:00|7068|7053|7068|7053|7068|7053|7068|7053|0
1725428480000|2024-09-04 05:41:20|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|1
1725428510000|2024-09-04 05:41:50|7067.5|7052.5|7067.2|7052.2|7067.5|7052.5|7067.2|7052.2|1
1725428530000|2024-09-04 05:42:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|6
1725428570000|2024-09-04 05:42:50|7067.2|7052.2|7067|7052|7067.2|7052.2|7067|7052|2
1725428610000|2024-09-04 05:43:30|7067.5|7052.5|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|3
1725428640000|2024-09-04 05:44:00|7067|7052|7067.2|7052.2|7067.2|7052.2|7067|7052|0
1725428680000|2024-09-04 05:44:40|7068|7053|7066.7|7051.7|7068|7053|7066.7|7051.7|9
1725428690000|2024-09-04 05:44:50|7070.5|7055.5|7069.7|7054.7|7070.5|7055.5|7069.7|7054.7|21
1725428700000|2024-09-04 05:45:00|7069.2|7054.2|7070|7055|7070.2|7055.2|7069.2|7054.2|0
1725428710000|2024-09-04 05:45:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1725428720000|2024-09-04 05:45:20|7069|7054|7069.2|7054.2|7069.2|7054.2|7069|7054|0
1725428740000|2024-09-04 05:45:40|7069|7054|7069.2|7054.2|7069.2|7054.2|7069|7054|0
1725428820000|2024-09-04 05:47:00|7069|7054|7068.7|7053.7|7069|7054|7068.7|7053.7|3
1725428830000|2024-09-04 05:47:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1725428850000|2024-09-04 05:47:30|7068|7053|7067.7|7052.7|7068.5|7053.5|7067.7|7052.7|3
1725428880000|2024-09-04 05:48:00|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1725428940000|2024-09-04 05:49:00|7068|7053|7068|7053|7068|7053|7068|7053|0
1725428970000|2024-09-04 05:49:30|7067.7|7052.7|7068|7053|7068|7053|7067.7|7052.7|0
1725428990000|2024-09-04 05:49:50|7067.7|7052.7|7068|7053|7068|7053|7067.7|7052.7|0
1725429000000|2024-09-04 05:50:00|7067.7|7052.7|7068|7053|7068|7053|7067.7|7052.7|0
1725429020000|2024-09-04 05:50:20|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1725429030000|2024-09-04 05:50:30|7068|7053|7068|7053|7068|7053|7068|7053|0
1725429070000|2024-09-04 05:51:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1725429180000|2024-09-04 05:53:00|7068.7|7053.7|7070|7055|7070|7055|7068.7|7053.7|3
1725429190000|2024-09-04 05:53:10|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1725429220000|2024-09-04 05:53:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1725429250000|2024-09-04 05:54:10|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1725429300000|2024-09-04 05:55:00|7069.2|7054.2|7067.2|7052.2|7069.5|7054.5|7067.2|7052.2|3
1725429310000|2024-09-04 05:55:10|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1725429330000|2024-09-04 05:55:30|||||||||17
1725429350000|2024-09-04 05:55:50|7063.7|7048.7|7063|7048|7063.7|7048.7|7062.7|7047.7|4
1725429370000|2024-09-04 05:56:10|||||||||2
1725429380000|2024-09-04 05:56:20|7063.2|7048.2|7063.2|7048.2|7063.5|7048.5|7063.2|7048.2|5
1725429390000|2024-09-04 05:56:30|7063|7048|7063|7048|7063.5|7048.5|7063|7048|5
1725429420000|2024-09-04 05:57:00|||||||||6
1725429430000|2024-09-04 05:57:10|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|14
1725429480000|2024-09-04 05:58:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1725429610000|2024-09-04 06:00:10|7063.2|7048.2|7063|7048|7063.2|7048.2|7063|7048|0
1725429640000|2024-09-04 06:00:40|7061.3|7046.3|7059.5|7044.5|7061.3|7046.3|7059.5|7044.5|1
1725429680000|2024-09-04 06:01:20|7059|7044|7057|7042|7059.5|7044.5|7057|7042|3
1725429690000|2024-09-04 06:01:30|7057.5|7042.5|7059.5|7044.5|7059.5|7044.5|7057.5|7042.5|1
1725429700000|2024-09-04 06:01:40|7059.7|7044.7|7060|7045|7060.5|7045.5|7059.7|7044.7|0
1725429710000|2024-09-04 06:01:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1725429730000|2024-09-04 06:02:10|7061|7046|7061|7046|7061|7046|7061|7046|0
1725429760000|2024-09-04 06:02:40|7061.5|7046.5|7063.5|7048.5|7063.5|7048.5|7061.5|7046.5|2
1725429770000|2024-09-04 06:02:50|7064|7049|7065.2|7050.2|7065.2|7050.2|7064|7049|1
1725429780000|2024-09-04 06:03:00|7065.5|7050.5|7066.2|7051.2|7066.2|7051.2|7065.5|7050.5|0
1725429790000|2024-09-04 06:03:10|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1725429800000|2024-09-04 06:03:20|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|0
1725429810000|2024-09-04 06:03:30|7066.2|7051.2|7066|7051|7066.2|7051.2|7066|7051|0
1725429830000|2024-09-04 06:03:50|7066.2|7051.2|7066.5|7051.5|7066.5|7051.5|7066.2|7051.2|0
1725429880000|2024-09-04 06:04:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1725429900000|2024-09-04 06:05:00|7064.7|7049.7|7065|7050|7065|7050|7064.5|7049.5|0
1725429920000|2024-09-04 06:05:20|7063.7|7048.7|7062.5|7047.5|7063.7|7048.7|7062.5|7047.5|0
1725429940000|2024-09-04 06:05:40|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1725429960000|2024-09-04 06:06:00|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725430020000|2024-09-04 06:07:00|7062.2|7047.2|7062.2|7047.2|7062.5|7047.5|7062.2|7047.2|3
1725430050000|2024-09-04 06:07:30|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|0
1725430060000|2024-09-04 06:07:40|7062.7|7047.7|7063|7048|7063|7048|7062.7|7047.7|0
1725430070000|2024-09-04 06:07:50|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1725430090000|2024-09-04 06:08:10|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|0
1725430100000|2024-09-04 06:08:20|7063.5|7048.5|7063.2|7048.2|7063.5|7048.5|7063|7048|0
1725430110000|2024-09-04 06:08:30|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|0
1725430170000|2024-09-04 06:09:30|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725430180000|2024-09-04 06:09:40|7063|7048|7063|7048|7063|7048|7063|7048|0
1725430220000|2024-09-04 06:10:20|7062.3|7047.3|7062|7047|7062.3|7047.3|7061.2|7046.2|1
1725430230000|2024-09-04 06:10:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725430300000|2024-09-04 06:11:40|7061.7|7046.7|7061.2|7046.2|7062|7047|7061.2|7046.2|0
1725430330000|2024-09-04 06:12:10|7061|7046|7061|7046|7061|7046|7061|7046|0
1725430340000|2024-09-04 06:12:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1725430410000|2024-09-04 06:13:30|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|0
1725430430000|2024-09-04 06:13:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725430440000|2024-09-04 06:14:00|7060|7045|7059.5|7044.5|7060|7045|7059.5|7044.5|0
1725430450000|2024-09-04 06:14:10|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1725430490000|2024-09-04 06:14:50|7060.5|7045.5|7060|7045|7060.7|7045.7|7060|7045|1
1725430510000|2024-09-04 06:15:10|7059.7|7044.7|7059.5|7044.5|7059.7|7044.7|7059.5|7044.5|0
1725430520000|2024-09-04 06:15:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7057.5|7042.5|2
1725430530000|2024-09-04 06:15:30|7058.5|7043.5|7054.5|7039.5|7058.7|7043.7|7054.5|7039.5|6
1725430560000|2024-09-04 06:16:00|7054.7|7039.7|7054.5|7039.5|7054.7|7039.7|7054.5|7039.5|0
1725430570000|2024-09-04 06:16:10|7055|7040|7055.5|7040.5|7055.7|7040.7|7055|7040|7
1725430620000|2024-09-04 06:17:00|7055.2|7040.2|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|2
1725430630000|2024-09-04 06:17:10|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.2|7038.2|11
1725430640000|2024-09-04 06:17:20|7053.5|7038.5|7053.2|7038.2|7053.7|7038.7|7053.2|7038.2|3
1725430660000|2024-09-04 06:17:40|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|12
1725430670000|2024-09-04 06:17:50|7052.5|7037.5|7051.5|7036.5|7053.5|7038.5|7051.3|7036.3|29
1725430680000|2024-09-04 06:18:00|7051.8|7036.8|7051.5|7036.5|7051.8|7036.8|7051.3|7036.3|6
1725430690000|2024-09-04 06:18:10|7052|7037|7052|7037|7052|7037|7052|7037|0
1725430700000|2024-09-04 06:18:20|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|3
1725430710000|2024-09-04 06:18:30|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|1
1725430720000|2024-09-04 06:18:40|7050.3|7035.3|7052.3|7037.3|7052.3|7037.3|7050.3|7035.3|2
1725430730000|2024-09-04 06:18:50|7052.5|7037.5|7052.8|7037.8|7052.8|7037.8|7052.5|7037.5|1
1725430750000|2024-09-04 06:19:10|7053.5|7038.5|7054.8|7039.8|7054.8|7039.8|7053.5|7038.5|3
1725430760000|2024-09-04 06:19:20|7055.8|7040.8|7056.8|7041.8|7057|7042|7055.8|7040.8|2
1725430770000|2024-09-04 06:19:30|7056|7041|7055.5|7040.5|7056|7041|7055.3|7040.3|1
1725430780000|2024-09-04 06:19:40|7056.5|7041.5|7056.3|7041.3|7056.5|7041.5|7056.3|7041.3|0
1725430800000|2024-09-04 06:20:00|7056|7041|7054.3|7039.3|7056|7041|7054.3|7039.3|1
1725430810000|2024-09-04 06:20:10|7054.5|7039.5|7055.3|7040.3|7055.3|7040.3|7054.5|7039.5|0
1725430820000|2024-09-04 06:20:20|7055|7040|7054.8|7039.8|7055|7040|7054.3|7039.3|0
1725430830000|2024-09-04 06:20:30|7055.8|7040.8|7055.3|7040.3|7055.8|7040.8|7054.8|7039.8|0
1725430840000|2024-09-04 06:20:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|28
1725430850000|2024-09-04 06:20:50|7051|7036|7051|7036|7051|7036|7051|7036|0
1725430860000|2024-09-04 06:21:00|7050.5|7035.5|7050|7035|7050.5|7035.5|7050|7035|3
1725430870000|2024-09-04 06:21:10|7050.3|7035.3|7050|7035|7050.3|7035.3|7050|7035|12
1725430880000|2024-09-04 06:21:20|7050.3|7035.3|7050|7035|7050.3|7035.3|7050|7035|5
1725430890000|2024-09-04 06:21:30|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|3
1725430900000|2024-09-04 06:21:40|7050|7035|7050|7035|7050|7035|7050|7035|0
1725430920000|2024-09-04 06:22:00|7049.8|7034.8|7050|7035|7050|7035|7049.8|7034.8|1
1725430930000|2024-09-04 06:22:10|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|1
1725430960000|2024-09-04 06:22:40|7049.5|7034.5|7047.7|7032.7|7049.5|7034.5|7047.7|7032.7|9
1725430970000|2024-09-04 06:22:50|7048|7033|7047.7|7032.7|7048|7033|7047.7|7032.7|11
1725430980000|2024-09-04 06:23:00|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|21
1725430990000|2024-09-04 06:23:10|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7046.7|7031.7|11
1725431000000|2024-09-04 06:23:20|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|2
1725431010000|2024-09-04 06:23:30|7047|7032|7046.7|7031.7|7047|7032|7046.7|7031.7|11
1725431020000|2024-09-04 06:23:40|7046.5|7031.5|7046.5|7031.5|7047|7032|7046.5|7031.5|7
1725431030000|2024-09-04 06:23:50|7046.2|7031.2|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|10
1725431040000|2024-09-04 06:24:00|||||||||4
1725431050000|2024-09-04 06:24:10|7045|7030|7045|7030|7045|7030|7045|7030|3
1725431060000|2024-09-04 06:24:20|||||||||2
1725431070000|2024-09-04 06:24:30|7044.5|7029.5|7042.8|7027.8|7044.5|7029.5|7042.8|7027.8|13
1725431080000|2024-09-04 06:24:40|7043|7028|7043.8|7028.8|7044|7029|7043|7028|28
1725431090000|2024-09-04 06:24:50|7044|7029|7044.8|7029.8|7044.8|7029.8|7044|7029|3
1725431100000|2024-09-04 06:25:00|7044.5|7029.5|7043.8|7028.8|7044.5|7029.5|7043.8|7028.8|4
1725431110000|2024-09-04 06:25:10|7043.5|7028.5|7043.3|7028.3|7043.8|7028.8|7043.3|7028.3|6
1725431120000|2024-09-04 06:25:20|7043|7028|7042|7027|7043|7028|7042|7027|13
1725431130000|2024-09-04 06:25:30|7027.5|7012.5|7028.8|7013.8|7029.3|7014.3|7027.5|7012.5|5
1725431140000|2024-09-04 06:25:40|7028.5|7013.5|7028.7|7013.7|7028.7|7013.7|7028.5|7013.5|0
1725431160000|2024-09-04 06:26:00|7028.2|7013.2|7028.2|7013.2|7028.7|7013.7|7027.7|7012.7|17
1725431170000|2024-09-04 06:26:10|7028|7013|7028.7|7013.7|7028.7|7013.7|7028|7013|5
1725431180000|2024-09-04 06:26:20|7029|7014|7029|7014|7029|7014|7029|7014|0
1725431220000|2024-09-04 06:27:00|7029.2|7014.2|7032.5|7017.5|7032.5|7017.5|7029.2|7014.2|163
1725431230000|2024-09-04 06:27:10|7031.2|7016.2|7031|7016|7031.5|7016.5|7031|7016|3
1725431260000|2024-09-04 06:27:40|7030|7015|7031.5|7016.5|7031.5|7016.5|7030|7015|0
1725431270000|2024-09-04 06:27:50|7032.5|7017.5|7034.5|7019.5|7034.5|7019.5|7032.5|7017.5|0
1725431280000|2024-09-04 06:28:00|7034|7019|7034|7019|7034|7019|7034|7019|0
1725431290000|2024-09-04 06:28:10|7034.5|7019.5|7034.8|7019.8|7034.8|7019.8|7034.5|7019.5|0
1725431300000|2024-09-04 06:28:20|7033.8|7018.8|7034.5|7019.5|7034.5|7019.5|7033.3|7018.3|2
1725431310000|2024-09-04 06:28:30|7036|7021|7036|7021|7036|7021|7036|7021|1
1725431320000|2024-09-04 06:28:40|7036.8|7021.8|7036.5|7021.5|7036.8|7021.8|7036.5|7021.5|0
1725431330000|2024-09-04 06:28:50|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1725431340000|2024-09-04 06:29:00|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1725431360000|2024-09-04 06:29:20|7037.7|7022.7|7039|7024|7039|7024|7037.7|7022.7|1
1725431370000|2024-09-04 06:29:30|7039.3|7024.3|7040.5|7025.5|7040.5|7025.5|7039.3|7024.3|0
1725431390000|2024-09-04 06:29:50|7040.8|7025.8|7041.8|7026.8|7041.8|7026.8|7040.8|7025.8|1
1725431400000|2024-09-04 06:30:00|7041.5|7026.5|7041|7026|7041.5|7026.5|7041|7026|0
1725431420000|2024-09-04 06:30:20|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1725431430000|2024-09-04 06:30:30|7040.8|7025.8|7040.8|7025.8|7041.3|7026.3|7040.7|7025.7|3
1725431450000|2024-09-04 06:30:50|7041|7026|7041.5|7026.5|7041.5|7026.5|7040.8|7025.8|0
1725431460000|2024-09-04 06:31:00|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041|7026|1
1725431470000|2024-09-04 06:31:10|7041.8|7026.8|7041.5|7026.5|7042|7027|7041.5|7026.5|2
1725431480000|2024-09-04 06:31:20|7041|7026|7039.5|7024.5|7041|7026|7039|7024|12
1725431490000|2024-09-04 06:31:30|7039.3|7024.3|7037|7022|7039.3|7024.3|7037|7022|11
1725431500000|2024-09-04 06:31:40|7036.8|7021.8|7037|7022|7037.5|7022.5|7035.8|7020.8|8
1725431510000|2024-09-04 06:31:50|7036.5|7021.5|7036.3|7021.3|7037|7022|7036.3|7021.3|5
1725431520000|2024-09-04 06:32:00|7035.8|7020.8|7035|7020|7035.8|7020.8|7035|7020|2
1725431530000|2024-09-04 06:32:10|7034.8|7019.8|7035|7020|7035.3|7020.3|7034.8|7019.8|1
1725431540000|2024-09-04 06:32:20|7033.3|7018.3|7033|7018|7033.8|7018.8|7033|7018|1
1725431550000|2024-09-04 06:32:30|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|0
1725431560000|2024-09-04 06:32:40|7031.8|7016.8|7031|7016|7031.8|7016.8|7031|7016|18
1725431570000|2024-09-04 06:32:50|||||||||2
1725431580000|2024-09-04 06:33:00|7029.8|7014.8|7028.5|7013.5|7029.8|7014.8|7028.3|7013.3|7
1725431590000|2024-09-04 06:33:10|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|1
1725431610000|2024-09-04 06:33:30|7029|7014|7027.8|7012.8|7029.5|7014.5|7027.8|7012.8|19
1725431620000|2024-09-04 06:33:40|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|6
1725431630000|2024-09-04 06:33:50|7029|7014|7029|7014|7029|7014|7029|7014|0
1725431640000|2024-09-04 06:34:00|7029.5|7014.5|7029.5|7014.5|7030|7015|7029.5|7014.5|3
1725431650000|2024-09-04 06:34:10|7031|7016|7031|7016|7031|7016|7031|7016|0
1725431700000|2024-09-04 06:35:00|7032.3|7017.3|7031.8|7016.8|7032.5|7017.5|7031.8|7016.8|9
1725431710000|2024-09-04 06:35:10|7031.3|7016.3|7032|7017|7032|7017|7031|7016|1
1725431720000|2024-09-04 06:35:20|7032.8|7017.8|7032.5|7017.5|7033|7018|7032.5|7017.5|0
1725431730000|2024-09-04 06:35:30|7033|7018|7032.8|7017.8|7033|7018|7032.8|7017.8|4
1725431750000|2024-09-04 06:35:50|7032.5|7017.5|7034.8|7019.8|7034.8|7019.8|7032.3|7017.3|15
1725431760000|2024-09-04 06:36:00|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1725431770000|2024-09-04 06:36:10|7034.8|7019.8|7035.3|7020.3|7035.8|7020.8|7034.8|7019.8|0
1725431780000|2024-09-04 06:36:20|7035|7020|7035.3|7020.3|7035.3|7020.3|7035|7020|0
1725431800000|2024-09-04 06:36:40|7036.5|7021.5|7037.5|7022.5|7037.8|7022.8|7036.5|7021.5|1
1725431810000|2024-09-04 06:36:50|7037.3|7022.3|7037|7022|7037.3|7022.3|7037|7022|1
1725431820000|2024-09-04 06:37:00|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1725431830000|2024-09-04 06:37:10|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1725431840000|2024-09-04 06:37:20|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1725431850000|2024-09-04 06:37:30|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|0
1725431860000|2024-09-04 06:37:40|7035.8|7020.8|7036.3|7021.3|7036.8|7021.8|7035.8|7020.8|0
1725431880000|2024-09-04 06:38:00|7036|7021|7036|7021|7036|7021|7036|7021|0
1725431920000|2024-09-04 06:38:40|7035|7020|7031.5|7016.5|7035|7020|7031.5|7016.5|12
1725431930000|2024-09-04 06:38:50|7031.3|7016.3|7031|7016|7031.3|7016.3|7030.5|7015.5|10
1725431940000|2024-09-04 06:39:00|7030.8|7015.8|7030.5|7015.5|7031|7016|7030.5|7015.5|26
1725431950000|2024-09-04 06:39:10|7030|7015|7030|7015|7030|7015|7029.5|7014.5|14
1725431960000|2024-09-04 06:39:20|7031.5|7016.5|7032.5|7017.5|7032.5|7017.5|7031.5|7016.5|2
1725431970000|2024-09-04 06:39:30|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7032.5|7017.5|0
1725431980000|2024-09-04 06:39:40|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1725431990000|2024-09-04 06:39:50|7034.5|7019.5|7034.8|7019.8|7035|7020|7034|7019|0
1725432000000|2024-09-04 06:40:00|7035|7020|7037.5|7022.5|7037.5|7022.5|7035|7020|1
1725432030000|2024-09-04 06:40:30|7037|7022|7037|7022|7037|7022|7037|7022|0
1725432050000|2024-09-04 06:40:50|7037.3|7022.3|7038|7023|7038|7023|7037.3|7022.3|0
1725432070000|2024-09-04 06:41:10|7038.5|7023.5|7037.5|7022.5|7038.5|7023.5|7037.3|7022.3|1
1725432090000|2024-09-04 06:41:30|7038.2|7023.2|7039.5|7024.5|7039.5|7024.5|7038.2|7023.2|2
1725432100000|2024-09-04 06:41:40|7038.3|7023.3|7040.3|7025.3|7040.3|7025.3|7038.3|7023.3|5
1725432110000|2024-09-04 06:41:50|7039|7024|7034|7019|7039|7024|7033.5|7018.5|10
1725432120000|2024-09-04 06:42:00|7033.8|7018.8|7033.5|7018.5|7034|7019|7033.5|7018.5|0
1725432130000|2024-09-04 06:42:10|7034|7019|7034|7019|7034|7019|7034|7019|1
1725432140000|2024-09-04 06:42:20|7033.8|7018.8|7033.5|7018.5|7033.8|7018.8|7032|7017|0
1725432160000|2024-09-04 06:42:40|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1725432170000|2024-09-04 06:42:50|7033|7018|7033.5|7018.5|7034|7019|7033|7018|0
1725432180000|2024-09-04 06:43:00|7033|7018|7033.3|7018.3|7033.3|7018.3|7032.8|7017.8|0
1725432200000|2024-09-04 06:43:20|7033|7018|7032|7017|7033|7018|7032|7017|0
1725432210000|2024-09-04 06:43:30|7032.3|7017.3|7033.3|7018.3|7033.3|7018.3|7032.3|7017.3|0
1725432240000|2024-09-04 06:44:00|7033|7018|7033.3|7018.3|7033.3|7018.3|7032.5|7017.5|0
1725432260000|2024-09-04 06:44:20|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|0
1725432290000|2024-09-04 06:44:50|7034|7019|7033.5|7018.5|7034|7019|7033.3|7018.3|1
1725432300000|2024-09-04 06:45:00|7033.3|7018.3|7033.5|7018.5|7033.5|7018.5|7033.3|7018.3|0
1725432310000|2024-09-04 06:45:10|7034|7019|7033.5|7018.5|7034|7019|7033.5|7018.5|0
1725432320000|2024-09-04 06:45:20|7033.8|7018.8|7033.8|7018.8|7034|7019|7033.5|7018.5|0
1725432330000|2024-09-04 06:45:30|7034|7019|7034|7019|7034|7019|7034|7019|0
1725432360000|2024-09-04 06:46:00|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.5|7018.5|0
1725432370000|2024-09-04 06:46:10|7034|7019|7034|7019|7034|7019|7034|7019|0
1725432420000|2024-09-04 06:47:00|7033.5|7018.5|7035|7020|7035|7020|7033|7018|0
1725432440000|2024-09-04 06:47:20|7034.5|7019.5|7033.8|7018.8|7034.5|7019.5|7033.5|7018.5|3
1725432450000|2024-09-04 06:47:30|7034|7019|7034|7019|7034|7019|7034|7019|0
1725432460000|2024-09-04 06:47:40|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1725432470000|2024-09-04 06:47:50|7033.5|7018.5|7033.5|7018.5|7034|7019|7033|7018|0
1725432480000|2024-09-04 06:48:00|7033.3|7018.3|7033.3|7018.3|7033.5|7018.5|7033|7018|0
1725432490000|2024-09-04 06:48:10|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.3|7018.3|0
1725432500000|2024-09-04 06:48:20|7033|7018|7034|7019|7034|7019|7033|7018|0
1725432510000|2024-09-04 06:48:30|7033.8|7018.8|7033.5|7018.5|7033.8|7018.8|7033.5|7018.5|0
1725432520000|2024-09-04 06:48:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|0
1725432540000|2024-09-04 06:49:00|7034|7019|7034|7019|7034|7019|7034|7019|0
1725432600000|2024-09-04 06:50:00|7034.3|7019.3|7037.5|7022.5|7037.5|7022.5|7034.3|7019.3|9
1725432610000|2024-09-04 06:50:10|7037.3|7022.3|7036|7021|7037.3|7022.3|7036|7021|2
1725432620000|2024-09-04 06:50:20|7036.3|7021.3|7035.8|7020.8|7036.3|7021.3|7035.8|7020.8|0
1725432630000|2024-09-04 06:50:30|7036|7021|7035.8|7020.8|7036|7021|7035.8|7020.8|0
1725432640000|2024-09-04 06:50:40|7036|7021|7034.8|7019.8|7036|7021|7034.8|7019.8|1
1725432650000|2024-09-04 06:50:50|7035|7020|7034.8|7019.8|7035|7020|7034.8|7019.8|0
1725432660000|2024-09-04 06:51:00|7034.5|7019.5|7036.8|7021.8|7037.5|7022.5|7034.5|7019.5|21
1725432670000|2024-09-04 06:51:10|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|0
1725432680000|2024-09-04 06:51:20|7038|7023|7037.8|7022.8|7038|7023|7036.5|7021.5|0
1725432690000|2024-09-04 06:51:30|7038.5|7023.5|7039.5|7024.5|7039.5|7024.5|7038.5|7023.5|0
1725432710000|2024-09-04 06:51:50|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1725432720000|2024-09-04 06:52:00|7039.8|7024.8|7041.5|7026.5|7041.5|7026.5|7039.8|7024.8|0
1725432730000|2024-09-04 06:52:10|7040.5|7025.5|7041|7026|7041|7026|7039|7024|1
1725432780000|2024-09-04 06:53:00|7040.8|7025.8|7041.5|7026.5|7041.5|7026.5|7040.8|7025.8|0
1725432790000|2024-09-04 06:53:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|2
1725432800000|2024-09-04 06:53:20|7043.5|7028.5|7044|7029|7044.8|7029.8|7043.5|7028.5|1
1725432810000|2024-09-04 06:53:30|7042.8|7027.8|7042.3|7027.3|7042.8|7027.8|7041.8|7026.8|1
1725432820000|2024-09-04 06:53:40|7041.8|7026.8|7042.5|7027.5|7042.5|7027.5|7041.5|7026.5|0
1725432840000|2024-09-04 06:54:00|7042.3|7027.3|7041|7026|7042.3|7027.3|7041|7026|0
1725432870000|2024-09-04 06:54:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1725432890000|2024-09-04 06:54:50|7041.3|7026.3|7041.5|7026.5|7041.5|7026.5|7041|7026|0
1725432900000|2024-09-04 06:55:00|7042.3|7027.3|7043|7028|7043|7028|7042.3|7027.3|0
1725432910000|2024-09-04 06:55:10|7042.5|7027.5|7042|7027|7042.5|7027.5|7042|7027|0
1725432920000|2024-09-04 06:55:20|7042.3|7027.3|7042|7027|7042.3|7027.3|7042|7027|0
1725432930000|2024-09-04 06:55:30|7041.5|7026.5|7042|7027|7042|7027|7041.5|7026.5|0
1725432950000|2024-09-04 06:55:50|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1725432960000|2024-09-04 06:56:00|7041.3|7026.3|7040.8|7025.8|7041.3|7026.3|7040.8|7025.8|0
1725432990000|2024-09-04 06:56:30|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1725433020000|2024-09-04 06:57:00|7040.5|7025.5|7036.8|7021.8|7040.5|7025.5|7036.8|7021.8|1
1725433030000|2024-09-04 06:57:10|7036.5|7021.5|7034.8|7019.8|7036.5|7021.5|7034.8|7019.8|1
1725433050000|2024-09-04 06:57:30|7034.6|7019.6|7035.1|7020.1|7035.1|7020.1|7034.6|7019.6|0
1725433090000|2024-09-04 06:58:10|7035.3|7020.3|7035.8|7020.8|7035.8|7020.8|7035.3|7020.3|8
1725433100000|2024-09-04 06:58:20|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|1
1725433110000|2024-09-04 06:58:30|||||||||3
1725433150000|2024-09-04 06:59:10|7035.3|7020.3|7035.1|7020.1|7035.3|7020.3|7035.1|7020.1|0
1725433160000|2024-09-04 06:59:20|7034.6|7019.6|7034.3|7019.3|7034.6|7019.6|7033.8|7018.8|3
1725433170000|2024-09-04 06:59:30|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1725433180000|2024-09-04 06:59:40|7034.8|7019.8|7033.6|7018.6|7034.8|7019.8|7033.6|7018.6|0
1725433190000|2024-09-04 06:59:50|7033.8|7018.8|7034.6|7019.6|7034.6|7019.6|7033.1|7018.1|3
1725433200000|2024-09-04 07:00:00|||||||||1
1725433210000|2024-09-04 07:00:10|7034.8|7019.8|7035.3|7020.3|7035.3|7020.3|7034.8|7019.8|2
1725433220000|2024-09-04 07:00:20|7036.1|7021.1|7036.6|7021.6|7038.1|7023.1|7036.1|7021.1|3
1725433230000|2024-09-04 07:00:30|7033.3|7018.3|7034.3|7019.3|7034.3|7019.3|7033.1|7018.1|7
1725433250000|2024-09-04 07:00:50|7034.8|7019.8|7035.6|7020.6|7035.6|7020.6|7034.8|7019.8|0
1725433290000|2024-09-04 07:01:30|7035.1|7020.1|7033.6|7018.6|7035.1|7020.1|7032.1|7017.1|12
1725433300000|2024-09-04 07:01:40|7034.1|7019.1|7034.6|7019.6|7034.6|7019.6|7034.1|7019.1|0
1725433320000|2024-09-04 07:02:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|1
1725433340000|2024-09-04 07:02:20|||||||||1
1725433350000|2024-09-04 07:02:30|7034|7019|7034.6|7019.6|7034.6|7019.6|7032.6|7017.6|6
1725433370000|2024-09-04 07:02:50|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|8
1725433380000|2024-09-04 07:03:00|||||||||3
1725433390000|2024-09-04 07:03:10|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|3
1725433400000|2024-09-04 07:03:20|7036.8|7021.8|7037.6|7022.6|7037.6|7022.6|7036.8|7021.8|8
1725433410000|2024-09-04 07:03:30|7033.1|7018.1|7035.3|7020.3|7035.3|7020.3|7033.1|7018.1|51
1725433420000|2024-09-04 07:03:40|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1725433440000|2024-09-04 07:04:00|7035.8|7020.8|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|0
1725433470000|2024-09-04 07:04:30|7036.6|7021.6|7035.1|7020.1|7036.6|7021.6|7034.8|7019.8|4
1725433480000|2024-09-04 07:04:40|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|1
1725433500000|2024-09-04 07:05:00|7035.1|7020.1|7036.6|7021.6|7037.1|7022.1|7035.1|7020.1|1
1725433510000|2024-09-04 07:05:10|7036.8|7021.8|7037.1|7022.1|7037.1|7022.1|7036.8|7021.8|1
1725433520000|2024-09-04 07:05:20|7038.1|7023.1|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|1
1725433530000|2024-09-04 07:05:30|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7038.6|7023.6|2
1725433540000|2024-09-04 07:05:40|7038.6|7023.6|7039.1|7024.1|7039.1|7024.1|7038.6|7023.6|1
1725433560000|2024-09-04 07:06:00|7041|7026|7040.3|7025.3|7041|7026|7040.3|7025.3|2
1725433570000|2024-09-04 07:06:10|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725433580000|2024-09-04 07:06:20|7040.3|7025.3|7040.6|7025.6|7040.6|7025.6|7040.3|7025.3|1
1725433590000|2024-09-04 07:06:30|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|14
1725433600000|2024-09-04 07:06:40|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|1
1725433620000|2024-09-04 07:07:00|7040.1|7025.1|7040.6|7025.6|7040.6|7025.6|7040.1|7025.1|2
1725433630000|2024-09-04 07:07:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1725433640000|2024-09-04 07:07:20|7042.8|7027.8|7043.6|7028.6|7043.6|7028.6|7042.8|7027.8|1
1725433650000|2024-09-04 07:07:30|7043.3|7028.3|7043.6|7028.6|7043.6|7028.6|7043.3|7028.3|1
1725433660000|2024-09-04 07:07:40|7045.1|7030.1|7044.3|7029.3|7045.1|7030.1|7044.3|7029.3|2
1725433680000|2024-09-04 07:08:00|7044.6|7029.6|7045.8|7030.8|7045.8|7030.8|7044.6|7029.6|1
1725433690000|2024-09-04 07:08:10|7046.8|7031.8|7046.6|7031.6|7046.8|7031.8|7046.6|7031.6|2
1725433750000|2024-09-04 07:09:10|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.8|7032.8|0
1725433810000|2024-09-04 07:10:10|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|0
1725433830000|2024-09-04 07:10:30|7047.1|7032.1|7047.6|7032.6|7047.8|7032.8|7047.1|7032.1|3
1725433850000|2024-09-04 07:10:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1725433870000|2024-09-04 07:11:10|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725433940000|2024-09-04 07:12:20|7047.6|7032.6|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|0
1725433970000|2024-09-04 07:12:50|7048.3|7033.3|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|4
1725434010000|2024-09-04 07:13:30|7048.6|7033.6|7047.1|7032.1|7049.1|7034.1|7045.8|7030.8|3
1725434020000|2024-09-04 07:13:40|7047.3|7032.3|7046.8|7031.8|7047.3|7032.3|7046.8|7031.8|0
1725434030000|2024-09-04 07:13:50|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1725434040000|2024-09-04 07:14:00|||||||||9
1725434050000|2024-09-04 07:14:10|7045.1|7030.1|7044.6|7029.6|7045.1|7030.1|7044.6|7029.6|1
1725434060000|2024-09-04 07:14:20|7043.8|7028.8|7042.6|7027.6|7043.8|7028.8|7042.1|7027.1|8
1725434070000|2024-09-04 07:14:30|7041.3|7026.3|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|3
1725434080000|2024-09-04 07:14:40|7041.8|7026.8|7041.1|7026.1|7041.8|7026.8|7040.6|7025.6|8
1725434090000|2024-09-04 07:14:50|7040.6|7025.6|7040.3|7025.3|7040.6|7025.6|7040.3|7025.3|1
1725434100000|2024-09-04 07:15:00|7040.6|7025.6|7039.8|7024.8|7040.8|7025.8|7039.8|7024.8|13
1725434110000|2024-09-04 07:15:10|7042.6|7027.6|7041.6|7026.6|7042.6|7027.6|7041.3|7026.3|4
1725434120000|2024-09-04 07:15:20|7042.3|7027.3|7040.8|7025.8|7042.3|7027.3|7040.8|7025.8|1
1725434150000|2024-09-04 07:15:50|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1725434180000|2024-09-04 07:16:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1725434210000|2024-09-04 07:16:50|7043.1|7028.1|7045.1|7030.1|7045.6|7030.6|7043.1|7028.1|5
1725434220000|2024-09-04 07:17:00|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|2
1725434230000|2024-09-04 07:17:10|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1725434240000|2024-09-04 07:17:20|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1725434250000|2024-09-04 07:17:30|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|1
1725434270000|2024-09-04 07:17:50|7043.6|7028.6|7043.3|7028.3|7043.6|7028.6|7043.3|7028.3|0
1725434280000|2024-09-04 07:18:00|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1725434310000|2024-09-04 07:18:30|7041.3|7026.3|7042.3|7027.3|7042.3|7027.3|7041.3|7026.3|1
1725434320000|2024-09-04 07:18:40|7042.6|7027.6|7042.8|7027.8|7042.8|7027.8|7042.6|7027.6|0
1725434340000|2024-09-04 07:19:00|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1725434440000|2024-09-04 07:20:40|||||||||1
1725434460000|2024-09-04 07:21:00|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|1
1725434480000|2024-09-04 07:21:20|7044.3|7029.3|7045.8|7030.8|7045.8|7030.8|7044.3|7029.3|1
1725434490000|2024-09-04 07:21:30|7046.6|7031.6|7047.3|7032.3|7047.3|7032.3|7046.6|7031.6|0
1725434500000|2024-09-04 07:21:40|||||||||1
1725434510000|2024-09-04 07:21:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|0
1725434520000|2024-09-04 07:22:00|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1725434530000|2024-09-04 07:22:10|7047.6|7032.6|7046.8|7031.8|7047.8|7032.8|7046.8|7031.8|1
1725434540000|2024-09-04 07:22:20|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1725434550000|2024-09-04 07:22:30|7047.3|7032.3|7048.1|7033.1|7048.1|7033.1|7047.3|7032.3|1
1725434560000|2024-09-04 07:22:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1725434570000|2024-09-04 07:22:50|7048.6|7033.6|7047.6|7032.6|7049.1|7034.1|7047.6|7032.6|6
1725434580000|2024-09-04 07:23:00|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.8|7032.8|0
1725434630000|2024-09-04 07:23:50|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|1
1725434660000|2024-09-04 07:24:20|||||||||1
1725434680000|2024-09-04 07:24:40|||||||||1
1725434700000|2024-09-04 07:25:00|7049.6|7034.6|7049.3|7034.3|7049.6|7034.6|7049.3|7034.3|13
1725434710000|2024-09-04 07:25:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1725434720000|2024-09-04 07:25:20|7049.6|7034.6|7051.1|7036.1|7051.6|7036.6|7049.6|7034.6|8
1725434730000|2024-09-04 07:25:30|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|2
1725434760000|2024-09-04 07:26:00|7049.8|7034.8|7049.6|7034.6|7049.8|7034.8|7049.6|7034.6|1
1725434800000|2024-09-04 07:26:40|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1725434830000|2024-09-04 07:27:10|7053.6|7038.6|7053.1|7038.1|7053.6|7038.6|7053.1|7038.1|10
1725434840000|2024-09-04 07:27:20|7053.6|7038.6|7053.1|7038.1|7053.6|7038.6|7053.1|7038.1|0
1725434850000|2024-09-04 07:27:30|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|3
1725434860000|2024-09-04 07:27:40|7052.6|7037.6|7051.6|7036.6|7052.6|7037.6|7051.6|7036.6|5
1725434890000|2024-09-04 07:28:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|1
1725434910000|2024-09-04 07:28:30|7052.1|7037.1|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|3
1725434920000|2024-09-04 07:28:40|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725434930000|2024-09-04 07:28:50|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|2
1725434940000|2024-09-04 07:29:00|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1725435000000|2024-09-04 07:30:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1725435010000|2024-09-04 07:30:10|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1725435020000|2024-09-04 07:30:20|7053.1|7038.1|7053.3|7038.3|7053.3|7038.3|7053.1|7038.1|0
1725435050000|2024-09-04 07:30:50|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725435110000|2024-09-04 07:31:50|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725435140000|2024-09-04 07:32:20|7052.6|7037.6|7046.8|7031.8|7052.6|7037.6|7046.8|7031.8|6
1725435150000|2024-09-04 07:32:30|7046.6|7031.6|7046.1|7031.1|7046.6|7031.6|7046.1|7031.1|0
1725435180000|2024-09-04 07:33:00|7045.6|7030.6|7043.8|7028.8|7045.6|7030.6|7043.8|7028.8|0
1725435200000|2024-09-04 07:33:20|7045.6|7030.6|7045.3|7030.3|7045.8|7030.8|7044.8|7029.8|1
1725435210000|2024-09-04 07:33:30|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1725435220000|2024-09-04 07:33:40|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.3|7030.3|0
1725435230000|2024-09-04 07:33:50|7045.3|7030.3|7045.1|7030.1|7045.3|7030.3|7045.1|7030.1|0
1725435280000|2024-09-04 07:34:40|7044.3|7029.3|7044.1|7029.1|7044.3|7029.3|7043.8|7028.8|0
1725435300000|2024-09-04 07:35:00|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.3|7031.3|1
1725435310000|2024-09-04 07:35:10|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|1
1725435330000|2024-09-04 07:35:30|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1725435340000|2024-09-04 07:35:40|7047.6|7032.6|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|0
1725435350000|2024-09-04 07:35:50|7049.1|7034.1|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|0
1725435370000|2024-09-04 07:36:10|7049.3|7034.3|7047.6|7032.6|7049.3|7034.3|7046.8|7031.8|1
1725435380000|2024-09-04 07:36:20|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|2
1725435400000|2024-09-04 07:36:40|7046.8|7031.8|7046.6|7031.6|7046.8|7031.8|7046.6|7031.6|2
1725435410000|2024-09-04 07:36:50|7046.1|7031.1|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|1
1725435450000|2024-09-04 07:37:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1725435460000|2024-09-04 07:37:40|7047.1|7032.1|7047.6|7032.6|7047.6|7032.6|7047.1|7032.1|1
1725435470000|2024-09-04 07:37:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1725435490000|2024-09-04 07:38:10|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1725435500000|2024-09-04 07:38:20|7048.1|7033.1|7049.6|7034.6|7049.6|7034.6|7048.1|7033.1|0
1725435510000|2024-09-04 07:38:30|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|1
1725435520000|2024-09-04 07:38:40|7050.1|7035.1|7050.6|7035.6|7050.6|7035.6|7050.1|7035.1|0
1725435530000|2024-09-04 07:38:50|7050.8|7035.8|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|0
1725435540000|2024-09-04 07:39:00|7052.1|7037.1|7051.6|7036.6|7052.1|7037.1|7051.6|7036.6|0
1725435550000|2024-09-04 07:39:10|7052.1|7037.1|7053.1|7038.1|7053.1|7038.1|7052.1|7037.1|4
1725435570000|2024-09-04 07:39:30|7052.6|7037.6|7053.3|7038.3|7053.3|7038.3|7052.1|7037.1|0
1725435600000|2024-09-04 07:40:00|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1725435610000|2024-09-04 07:40:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725435630000|2024-09-04 07:40:30|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|5
1725435650000|2024-09-04 07:40:50|7053.6|7038.6|7053.8|7038.8|7053.8|7038.8|7053.6|7038.6|1
1725435690000|2024-09-04 07:41:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1725435750000|2024-09-04 07:42:30|7053.8|7038.8|7054.1|7039.1|7054.1|7039.1|7053.8|7038.8|0
1725435800000|2024-09-04 07:43:20|7053.6|7038.6|7052.3|7037.3|7053.6|7038.6|7051.8|7036.8|1
1725435810000|2024-09-04 07:43:30|7050.6|7035.6|7051.1|7036.1|7051.8|7036.8|7050.6|7035.6|6
1725435850000|2024-09-04 07:44:10|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1725435870000|2024-09-04 07:44:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|2
1725435880000|2024-09-04 07:44:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1725435900000|2024-09-04 07:45:00|7051.8|7036.8|7052.1|7037.1|7052.1|7037.1|7051.6|7036.6|0
1725435920000|2024-09-04 07:45:20|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|0
1725435930000|2024-09-04 07:45:30|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1725435940000|2024-09-04 07:45:40|7051.1|7036.1|7051.6|7036.6|7052.3|7037.3|7050.6|7035.6|5
1725435950000|2024-09-04 07:45:50|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1725435960000|2024-09-04 07:46:00|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725435980000|2024-09-04 07:46:20|7052.3|7037.3|7053.1|7038.1|7053.1|7038.1|7052.3|7037.3|11
1725436030000|2024-09-04 07:47:10|7053.6|7038.6|7052.1|7037.1|7053.6|7038.6|7052.1|7037.1|5
1725436040000|2024-09-04 07:47:20|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1725436070000|2024-09-04 07:47:50|7051.8|7036.8|7052.1|7037.1|7052.1|7037.1|7051.8|7036.8|0
1725436110000|2024-09-04 07:48:30|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1725436140000|2024-09-04 07:49:00|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|2
1725436150000|2024-09-04 07:49:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1725436200000|2024-09-04 07:50:00|7051.6|7036.6|7052.1|7037.1|7052.1|7037.1|7051.6|7036.6|1
1725436210000|2024-09-04 07:50:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|4
1725436260000|2024-09-04 07:51:00|7053.4|7038.4|7051.6|7036.6|7053.4|7038.4|7051.6|7036.6|1
1725436330000|2024-09-04 07:52:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1725436380000|2024-09-04 07:53:00|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|4
1725436400000|2024-09-04 07:53:20|7050.8|7035.8|7051.9|7036.9|7051.9|7036.9|7050.8|7035.8|3
1725436410000|2024-09-04 07:53:30|7052.6|7037.6|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|0
1725436420000|2024-09-04 07:53:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1725436440000|2024-09-04 07:54:00|7053.9|7038.9|7052.6|7037.6|7054.1|7039.1|7052.6|7037.6|1
1725436450000|2024-09-04 07:54:10|7053.3|7038.3|7053.6|7038.6|7054.1|7039.1|7053.3|7038.3|3
1725436460000|2024-09-04 07:54:20|7053.9|7038.9|7054.1|7039.1|7054.1|7039.1|7053.9|7038.9|0
1725436500000|2024-09-04 07:55:00|7056.9|7041.9|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|7
1725436570000|2024-09-04 07:56:10|7057.4|7042.4|7057.6|7042.6|7057.6|7042.6|7057.4|7042.4|0
1725436590000|2024-09-04 07:56:30|7055.6|7040.6|7055.8|7040.8|7056.1|7041.1|7055.6|7040.6|1
1725436600000|2024-09-04 07:56:40|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1725436620000|2024-09-04 07:57:00|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|1
1725436630000|2024-09-04 07:57:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1725436660000|2024-09-04 07:57:40|7055.9|7040.9|7055.6|7040.6|7056.1|7041.1|7055.6|7040.6|0
1725436690000|2024-09-04 07:58:10|7055.9|7040.9|7056.1|7041.1|7056.1|7041.1|7055.9|7040.9|0
1725436720000|2024-09-04 07:58:40|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1725436750000|2024-09-04 07:59:10|7056.6|7041.6|7057.3|7042.3|7057.3|7042.3|7056.6|7041.6|1
1725436780000|2024-09-04 07:59:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|1
1725436790000|2024-09-04 07:59:50|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1725436800000|2024-09-04 08:00:00|7060.3|7045.3|7058.3|7043.3|7060.3|7045.3|7058.3|7043.3|4
1725436810000|2024-09-04 08:00:10|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|3
1725436820000|2024-09-04 08:00:20|7058.3|7043.3|7056.8|7041.8|7058.3|7043.3|7056.8|7041.8|1
1725436830000|2024-09-04 08:00:30|7057.3|7042.3|7057.1|7042.1|7057.3|7042.3|7057.1|7042.1|1
1725436840000|2024-09-04 08:00:40|7056.8|7041.8|7053.1|7038.1|7056.8|7041.8|7053.1|7038.1|1
1725436860000|2024-09-04 08:01:00|7054.1|7039.1|7053.8|7038.8|7054.1|7039.1|7053.8|7038.8|0
1725436870000|2024-09-04 08:01:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1725436910000|2024-09-04 08:01:50|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|1
1725436920000|2024-09-04 08:02:00|7055.6|7040.6|7054.1|7039.1|7055.6|7040.6|7054.1|7039.1|0
1725436930000|2024-09-04 08:02:10|7054.4|7039.4|7054.1|7039.1|7054.6|7039.6|7054.1|7039.1|0
1725436940000|2024-09-04 08:02:20|7054.4|7039.4|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|0
1725436960000|2024-09-04 08:02:40|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1725436970000|2024-09-04 08:02:50|7054.6|7039.6|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|0
1725436980000|2024-09-04 08:03:00|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|2
1725437000000|2024-09-04 08:03:20|7053.9|7038.9|7054.6|7039.6|7054.6|7039.6|7053.9|7038.9|1
1725437010000|2024-09-04 08:03:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1725437070000|2024-09-04 08:04:30|7055.6|7040.6|7056.1|7041.1|7056.1|7041.1|7055.6|7040.6|1
1725437080000|2024-09-04 08:04:40|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|1
1725437090000|2024-09-04 08:04:50|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1725437160000|2024-09-04 08:06:00|7054.3|7039.3|7053.3|7038.3|7054.3|7039.3|7053.3|7038.3|3
1725437170000|2024-09-04 08:06:10|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.6|7037.6|0
1725437190000|2024-09-04 08:06:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1725437200000|2024-09-04 08:06:40|7055.4|7040.4|7054.6|7039.6|7056.1|7041.1|7054.6|7039.6|1
1725437240000|2024-09-04 08:07:20|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|1
1725437300000|2024-09-04 08:08:20|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|6
1725437310000|2024-09-04 08:08:30|7055.9|7040.9|7054.9|7039.9|7055.9|7040.9|7053.6|7038.6|3
1725437320000|2024-09-04 08:08:40|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1725437340000|2024-09-04 08:09:00|7055.4|7040.4|7056.6|7041.6|7056.6|7041.6|7055.4|7040.4|2
1725437350000|2024-09-04 08:09:10|7056.9|7041.9|7056.6|7041.6|7057.1|7042.1|7056.6|7041.6|1
1725437370000|2024-09-04 08:09:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|2
1725437390000|2024-09-04 08:09:50|7053.4|7038.4|7053.6|7038.6|7053.9|7038.9|7053.4|7038.4|2
1725437400000|2024-09-04 08:10:00|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1725437440000|2024-09-04 08:10:40|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|0
1725437490000|2024-09-04 08:11:30|7052.9|7037.9|7052.1|7037.1|7052.9|7037.9|7052.1|7037.1|3
1725437530000|2024-09-04 08:12:10|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|1
1725437550000|2024-09-04 08:12:30|7053.1|7038.1|7053.1|7038.1|7053.4|7038.4|7053.1|7038.1|1
1725437560000|2024-09-04 08:12:40|7053.4|7038.4|7053.6|7038.6|7053.6|7038.6|7053.4|7038.4|0
1725437590000|2024-09-04 08:13:10|7055.6|7040.6|7055.4|7040.4|7056.1|7041.1|7054.9|7039.9|5
1725437600000|2024-09-04 08:13:20|7056.1|7041.1|7054.6|7039.6|7056.1|7041.1|7054.6|7039.6|1
1725437610000|2024-09-04 08:13:30|7054.9|7039.9|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|1
1725437620000|2024-09-04 08:13:40|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1725437630000|2024-09-04 08:13:50|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|0
1725437690000|2024-09-04 08:14:50|7054.6|7039.6|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|0
1725437700000|2024-09-04 08:15:00|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1725437840000|2024-09-04 08:17:20|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1725437850000|2024-09-04 08:17:30|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1725437860000|2024-09-04 08:17:40|7054.6|7039.6|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|0
1725437890000|2024-09-04 08:18:10|7054.4|7039.4|7054.1|7039.1|7054.4|7039.4|7053.6|7038.6|0
1725437900000|2024-09-04 08:18:20|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1725437920000|2024-09-04 08:18:40|7054.6|7039.6|7054.9|7039.9|7054.9|7039.9|7054.6|7039.6|0
1725438000000|2024-09-04 08:20:00|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|3
1725438030000|2024-09-04 08:20:30|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|0
1725438050000|2024-09-04 08:20:50|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1725438060000|2024-09-04 08:21:00|7056.1|7041.1|7055.6|7040.6|7056.1|7041.1|7055.6|7040.6|1
1725438080000|2024-09-04 08:21:20|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1725438090000|2024-09-04 08:21:30|7054.6|7039.6|7053.4|7038.4|7054.6|7039.6|7053.4|7038.4|2
1725438100000|2024-09-04 08:21:40|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1725438150000|2024-09-04 08:22:30|7052.9|7037.9|7052.6|7037.6|7052.9|7037.9|7052.6|7037.6|1
1725438160000|2024-09-04 08:22:40|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1725438170000|2024-09-04 08:22:50|7052.9|7037.9|7053.6|7038.6|7053.6|7038.6|7052.9|7037.9|2
1725438180000|2024-09-04 08:23:00|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|2
1725438190000|2024-09-04 08:23:10|7055.1|7040.1|7053.6|7038.6|7055.1|7040.1|7053.6|7038.6|1
1725438200000|2024-09-04 08:23:20|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|0
1725438260000|2024-09-04 08:24:20|7053.9|7038.9|7053.4|7038.4|7053.9|7038.9|7053.4|7038.4|0
1725438300000|2024-09-04 08:25:00|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1725438310000|2024-09-04 08:25:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|2
1725438330000|2024-09-04 08:25:30|7053.9|7038.9|7052.4|7037.4|7053.9|7038.9|7052.4|7037.4|4
1725438370000|2024-09-04 08:26:10|7052.6|7037.6|7052.6|7037.6|7052.9|7037.9|7052.6|7037.6|0
1725438390000|2024-09-04 08:26:30|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1725438440000|2024-09-04 08:27:20|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|6
1725438450000|2024-09-04 08:27:30|7052.4|7037.4|7052.1|7037.1|7052.4|7037.4|7052.1|7037.1|1
1725438460000|2024-09-04 08:27:40|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725438480000|2024-09-04 08:28:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|1
1725438500000|2024-09-04 08:28:20|7049.9|7034.9|7048.6|7033.6|7049.9|7034.9|7048.6|7033.6|1
1725438510000|2024-09-04 08:28:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725438520000|2024-09-04 08:28:40|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|2
1725438540000|2024-09-04 08:29:00|7050.4|7035.4|7049.4|7034.4|7050.4|7035.4|7049.4|7034.4|1
1725438550000|2024-09-04 08:29:10|7048.9|7033.9|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|0
1725438570000|2024-09-04 08:29:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725438600000|2024-09-04 08:30:00|7049.1|7034.1|7048.4|7033.4|7049.1|7034.1|7048.4|7033.4|0
1725438610000|2024-09-04 08:30:10|7048.6|7033.6|7050.1|7035.1|7050.4|7035.4|7048.6|7033.6|4
1725438620000|2024-09-04 08:30:20|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1725438630000|2024-09-04 08:30:30|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1725438640000|2024-09-04 08:30:40|7050.6|7035.6|7050.9|7035.9|7050.9|7035.9|7050.6|7035.6|0
1725438650000|2024-09-04 08:30:50|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|5
1725438660000|2024-09-04 08:31:00|7052.1|7037.1|7051.9|7036.9|7052.1|7037.1|7051.9|7036.9|0
1725438680000|2024-09-04 08:31:20|7051.4|7036.4|7051.9|7036.9|7051.9|7036.9|7051.4|7036.4|3
1725438740000|2024-09-04 08:32:20|7052.1|7037.1|7052.4|7037.4|7052.4|7037.4|7052.1|7037.1|0
1725438750000|2024-09-04 08:32:30|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|2
1725438770000|2024-09-04 08:32:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|3
1725438780000|2024-09-04 08:33:00|7050.9|7035.9|7051.6|7036.6|7051.6|7036.6|7050.4|7035.4|1
1725438790000|2024-09-04 08:33:10|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|0
1725438800000|2024-09-04 08:33:20|7052.1|7037.1|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|0
1725438840000|2024-09-04 08:34:00|7053.9|7038.9|7053.4|7038.4|7053.9|7038.9|7053.4|7038.4|1
1725438850000|2024-09-04 08:34:10|7053.6|7038.6|7053.4|7038.4|7053.9|7038.9|7053.4|7038.4|0
1725438860000|2024-09-04 08:34:20|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725438870000|2024-09-04 08:34:30|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|2
1725438880000|2024-09-04 08:34:40|7052.9|7037.9|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|0
1725438890000|2024-09-04 08:34:50|7054.9|7039.9|7056.9|7041.9|7056.9|7041.9|7054.9|7039.9|7
1725438980000|2024-09-04 08:36:20|7054.4|7039.4|7054.4|7039.4|7054.6|7039.6|7054.4|7039.4|5
1725439010000|2024-09-04 08:36:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1725439030000|2024-09-04 08:37:10|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|2
1725439050000|2024-09-04 08:37:30|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725439090000|2024-09-04 08:38:10|||||||||1
1725439130000|2024-09-04 08:38:50|7051.9|7036.9|7051.9|7036.9|7053.4|7038.4|7051.9|7036.9|1
1725439160000|2024-09-04 08:39:20|7053.9|7038.9|7052.1|7037.1|7053.9|7038.9|7052.1|7037.1|4
1725439170000|2024-09-04 08:39:30|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725439180000|2024-09-04 08:39:40|7052.2|7037.2|7051.9|7036.9|7052.4|7037.4|7051.9|7036.9|0
1725439190000|2024-09-04 08:39:50|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1725439230000|2024-09-04 08:40:30|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|3
1725439240000|2024-09-04 08:40:40|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1725439250000|2024-09-04 08:40:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|5
1725439260000|2024-09-04 08:41:00|7049.4|7034.4|7049.6|7034.6|7049.6|7034.6|7049.4|7034.4|1
1725439290000|2024-09-04 08:41:30|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1725439330000|2024-09-04 08:42:10|7050.1|7035.1|7050.4|7035.4|7050.4|7035.4|7050.1|7035.1|0
1725439350000|2024-09-04 08:42:30|7051.9|7036.9|7051.4|7036.4|7051.9|7036.9|7051.4|7036.4|2
1725439370000|2024-09-04 08:42:50|7051.6|7036.6|7050.9|7035.9|7051.9|7036.9|7050.9|7035.9|0
1725439420000|2024-09-04 08:43:40|7049.4|7034.4|7049.1|7034.1|7049.4|7034.4|7049.1|7034.1|3
1725439440000|2024-09-04 08:44:00|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725439490000|2024-09-04 08:44:50|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|9
1725439500000|2024-09-04 08:45:00|7050.9|7035.9|7051.1|7036.1|7051.1|7036.1|7050.9|7035.9|0
1725439510000|2024-09-04 08:45:10|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|0
1725439530000|2024-09-04 08:45:30|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725439560000|2024-09-04 08:46:00|7048.9|7033.9|7050.1|7035.1|7050.1|7035.1|7048.9|7033.9|6
1725439570000|2024-09-04 08:46:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1725439580000|2024-09-04 08:46:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|1
1725439590000|2024-09-04 08:46:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|3
1725439650000|2024-09-04 08:47:30|||||||||1
1725439680000|2024-09-04 08:48:00|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|3
1725439690000|2024-09-04 08:48:10|7048.7|7033.7|7048.9|7033.9|7048.9|7033.9|7048.7|7033.7|0
1725439700000|2024-09-04 08:48:20|7048.2|7033.2|7047.9|7032.9|7048.4|7033.4|7047.4|7032.4|2
1725439710000|2024-09-04 08:48:30|||||||||1
1725439720000|2024-09-04 08:48:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|0
1725439750000|2024-09-04 08:49:10|7050.4|7035.4|7048.9|7033.9|7050.4|7035.4|7048.9|7033.9|4
1725439770000|2024-09-04 08:49:30|7049.9|7034.9|7050.9|7035.9|7050.9|7035.9|7049.9|7034.9|9
1725439780000|2024-09-04 08:49:40|7048.4|7033.4|7047.9|7032.9|7048.4|7033.4|7047.9|7032.9|1
1725439800000|2024-09-04 08:50:00|||||||||1
1725439830000|2024-09-04 08:50:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|1
1725439850000|2024-09-04 08:50:50|||||||||5
1725439870000|2024-09-04 08:51:10|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725439910000|2024-09-04 08:51:50|7048.2|7033.2|7048.4|7033.4|7048.4|7033.4|7048.2|7033.2|0
1725439940000|2024-09-04 08:52:20|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1725439980000|2024-09-04 08:53:00|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|6
1725439990000|2024-09-04 08:53:10|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725440040000|2024-09-04 08:54:00|||||||||1
1725440050000|2024-09-04 08:54:10|||||||||1
1725440060000|2024-09-04 08:54:20|7047.6|7032.6|7046.9|7031.9|7047.6|7032.6|7046.9|7031.9|2
1725440070000|2024-09-04 08:54:30|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1725440090000|2024-09-04 08:54:50|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|10
1725440160000|2024-09-04 08:56:00|7048.9|7033.9|7052.4|7037.4|7052.4|7037.4|7048.9|7033.9|5
1725440170000|2024-09-04 08:56:10|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725440190000|2024-09-04 08:56:30|7049.9|7034.9|7047.1|7032.1|7049.9|7034.9|7047.1|7032.1|13
1725440200000|2024-09-04 08:56:40|7046.9|7031.9|7047.1|7032.1|7047.1|7032.1|7046.9|7031.9|13
1725440210000|2024-09-04 08:56:50|7047.6|7032.6|7048.1|7033.1|7048.6|7033.6|7047.6|7032.6|2
1725440220000|2024-09-04 08:57:00|7047.9|7032.9|7047.1|7032.1|7047.9|7032.9|7047.1|7032.1|1
1725440240000|2024-09-04 08:57:20|7047.4|7032.4|7048.1|7033.1|7048.1|7033.1|7047.4|7032.4|1
1725440250000|2024-09-04 08:57:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1725440270000|2024-09-04 08:57:50|7048.1|7033.1|7044.6|7029.6|7048.1|7033.1|7044.6|7029.6|1
1725440280000|2024-09-04 08:58:00|7044.4|7029.4|7044.1|7029.1|7045.4|7030.4|7042.6|7027.6|4
1725440290000|2024-09-04 08:58:10|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1725440310000|2024-09-04 08:58:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|1
1725440400000|2024-09-04 09:00:00|||||||||1
1725440410000|2024-09-04 09:00:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|1
1725440430000|2024-09-04 09:00:30|7044.4|7029.4|7043.4|7028.4|7044.4|7029.4|7043.4|7028.4|3
1725440440000|2024-09-04 09:00:40|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|1
1725440450000|2024-09-04 09:00:50|7043.4|7028.4|7042.9|7027.9|7043.4|7028.4|7042.9|7027.9|3
1725440460000|2024-09-04 09:01:00|7044.4|7029.4|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|7
1725440490000|2024-09-04 09:01:30|7044.1|7029.1|7041.4|7026.4|7044.1|7029.1|7041.4|7026.4|5
1725440530000|2024-09-04 09:02:10|7041.1|7026.1|7041.4|7026.4|7041.4|7026.4|7041.1|7026.1|1
1725440590000|2024-09-04 09:03:10|7043.4|7028.4|7044.9|7029.9|7044.9|7029.9|7043.4|7028.4|12
1725440600000|2024-09-04 09:03:20|7044.4|7029.4|7043.6|7028.6|7044.4|7029.4|7043.6|7028.6|1
1725440610000|2024-09-04 09:03:30|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1725440630000|2024-09-04 09:03:50|7043.7|7028.7|7043.9|7028.9|7043.9|7028.9|7043.7|7028.7|0
1725440640000|2024-09-04 09:04:00|7043.4|7028.4|7042.9|7027.9|7043.4|7028.4|7042.9|7027.9|0
1725440670000|2024-09-04 09:04:30|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1725440680000|2024-09-04 09:04:40|7042.1|7027.1|7042.9|7027.9|7042.9|7027.9|7041.4|7026.4|1
1725440700000|2024-09-04 09:05:00|7043.4|7028.4|7043.9|7028.9|7044.9|7029.9|7043.4|7028.4|5
1725440710000|2024-09-04 09:05:10|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1725440720000|2024-09-04 09:05:20|7042.7|7027.7|7042.9|7027.9|7042.9|7027.9|7042.7|7027.7|0
1725440730000|2024-09-04 09:05:30|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1725440750000|2024-09-04 09:05:50|7042.1|7027.1|7041.9|7026.9|7042.1|7027.1|7041.9|7026.9|0
1725440810000|2024-09-04 09:06:50|7042.9|7027.9|7041.4|7026.4|7042.9|7027.9|7041.4|7026.4|2
1725440870000|2024-09-04 09:07:50|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|12
1725440880000|2024-09-04 09:08:00|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|1
1725440890000|2024-09-04 09:08:10|7042.4|7027.4|7043.4|7028.4|7043.4|7028.4|7042.4|7027.4|3
1725440910000|2024-09-04 09:08:30|7043.6|7028.6|7042.4|7027.4|7043.6|7028.6|7042.4|7027.4|0
1725440920000|2024-09-04 09:08:40|7043.4|7028.4|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|3
1725440930000|2024-09-04 09:08:50|7044.7|7029.7|7044.9|7029.9|7044.9|7029.9|7044.7|7029.7|0
1725440940000|2024-09-04 09:09:00|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|2
1725441000000|2024-09-04 09:10:00|7045.9|7030.9|7048.4|7033.4|7048.4|7033.4|7045.9|7030.9|7
1725441010000|2024-09-04 09:10:10|7048.9|7033.9|7049.9|7034.9|7050.4|7035.4|7048.9|7033.9|1
1725441050000|2024-09-04 09:10:50|7050.9|7035.9|7051.4|7036.4|7051.9|7036.9|7050.9|7035.9|4
1725441060000|2024-09-04 09:11:00|7051.2|7036.2|7052.4|7037.4|7052.4|7037.4|7051.2|7036.2|3
1725441070000|2024-09-04 09:11:10|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1725441130000|2024-09-04 09:12:10|7053.2|7038.2|7048.2|7033.2|7053.2|7038.2|7048.2|7033.2|7
1725441150000|2024-09-04 09:12:30|7048.4|7033.4|7047.4|7032.4|7048.4|7033.4|7047.4|7032.4|0
1725441190000|2024-09-04 09:13:10|7046.9|7031.9|7047.4|7032.4|7047.4|7032.4|7046.4|7031.4|0
1725441260000|2024-09-04 09:14:20|7047.9|7032.9|7048.1|7033.1|7048.4|7033.4|7047.9|7032.9|1
1725441270000|2024-09-04 09:14:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725441290000|2024-09-04 09:14:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725441300000|2024-09-04 09:15:00|7048.9|7033.9|7051.2|7036.2|7051.2|7036.2|7048.9|7033.9|3
1725441310000|2024-09-04 09:15:10|7051.4|7036.4|7051.9|7036.9|7051.9|7036.9|7051.4|7036.4|0
1725441320000|2024-09-04 09:15:20|||||||||1
1725441340000|2024-09-04 09:15:40|7051.2|7036.2|7049.9|7034.9|7051.2|7036.2|7049.9|7034.9|4
1725441360000|2024-09-04 09:16:00|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1725441410000|2024-09-04 09:16:50|7049.2|7034.2|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|0
1725441510000|2024-09-04 09:18:30|7050.4|7035.4|7050.9|7035.9|7051.2|7036.2|7050.4|7035.4|1
1725441520000|2024-09-04 09:18:40|7051.2|7036.2|7052.4|7037.4|7052.4|7037.4|7051.2|7036.2|1
1725441530000|2024-09-04 09:18:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725441540000|2024-09-04 09:19:00|7052.7|7037.7|7052.4|7037.4|7052.7|7037.7|7052.4|7037.4|0
1725441560000|2024-09-04 09:19:20|7055.9|7040.9|7053.7|7038.7|7055.9|7040.9|7053.7|7038.7|17
1725441570000|2024-09-04 09:19:30|7054.2|7039.2|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|0
1725441590000|2024-09-04 09:19:50|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1725441610000|2024-09-04 09:20:10|7055.4|7040.4|7055.7|7040.7|7055.7|7040.7|7055.4|7040.4|0
1725441620000|2024-09-04 09:20:20|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7
1725441630000|2024-09-04 09:20:30|7057.2|7042.2|7057.4|7042.4|7057.4|7042.4|7057.2|7042.2|0
1725441640000|2024-09-04 09:20:40|7057.9|7042.9|7058.4|7043.4|7058.4|7043.4|7057.9|7042.9|8
1725441650000|2024-09-04 09:20:50|7058.2|7043.2|7056.4|7041.4|7058.2|7043.2|7056.4|7041.4|8
1725441670000|2024-09-04 09:21:10|7056.7|7041.7|7056.2|7041.2|7056.7|7041.7|7056.2|7041.2|0
1725441680000|2024-09-04 09:21:20|7057.2|7042.2|7056.7|7041.7|7057.2|7042.2|7056.7|7041.7|3
1725441700000|2024-09-04 09:21:40|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.2|7042.2|0
1725441720000|2024-09-04 09:22:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|1
1725441730000|2024-09-04 09:22:10|7058.7|7043.7|7057.2|7042.2|7058.7|7043.7|7057.2|7042.2|1
1725441740000|2024-09-04 09:22:20|7056.7|7041.7|7056.2|7041.2|7057.2|7042.2|7056.2|7041.2|0
1725441770000|2024-09-04 09:22:50|7055.9|7040.9|7054.7|7039.7|7055.9|7040.9|7054.7|7039.7|0
1725441780000|2024-09-04 09:23:00|7054.9|7039.9|7052.9|7037.9|7054.9|7039.9|7052.9|7037.9|3
1725441790000|2024-09-04 09:23:10|7051.2|7036.2|7052.4|7037.4|7052.4|7037.4|7050.7|7035.7|4
1725441800000|2024-09-04 09:23:20|7052.9|7037.9|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|1
1725441820000|2024-09-04 09:23:40|7052.4|7037.4|7050.9|7035.9|7052.4|7037.4|7050.9|7035.9|1
1725441830000|2024-09-04 09:23:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1725441840000|2024-09-04 09:24:00|7050.9|7035.9|7051.7|7036.7|7051.7|7036.7|7050.9|7035.9|1
1725441850000|2024-09-04 09:24:10|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725441860000|2024-09-04 09:24:20|7051.4|7036.4|7052.2|7037.2|7052.2|7037.2|7051.4|7036.4|0
1725441870000|2024-09-04 09:24:30|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1725441880000|2024-09-04 09:24:40|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1725441900000|2024-09-04 09:25:00|7049.9|7034.9|7047.9|7032.9|7049.9|7034.9|7047.9|7032.9|3
1725441930000|2024-09-04 09:25:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1725441970000|2024-09-04 09:26:10|7048.9|7033.9|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|2
1725442040000|2024-09-04 09:27:20|7050.9|7035.9|7051.4|7036.4|7051.4|7036.4|7050.9|7035.9|3
1725442050000|2024-09-04 09:27:30|7050.9|7035.9|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|0
1725442060000|2024-09-04 09:27:40|7050.4|7035.4|7050.2|7035.2|7050.4|7035.4|7050.2|7035.2|2
1725442070000|2024-09-04 09:27:50|7049.9|7034.9|7048.4|7033.4|7049.9|7034.9|7048.2|7033.2|1
1725442080000|2024-09-04 09:28:00|7047.9|7032.9|7047.4|7032.4|7047.9|7032.9|7047.4|7032.4|0
1725442140000|2024-09-04 09:29:00|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7045.9|7030.9|2
1725442160000|2024-09-04 09:29:20|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1725442170000|2024-09-04 09:29:30|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1725442200000|2024-09-04 09:30:00|7047.9|7032.9|7048.2|7033.2|7048.2|7033.2|7047.9|7032.9|8
1725442210000|2024-09-04 09:30:10|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1725442230000|2024-09-04 09:30:30|7049.4|7034.4|7048.2|7033.2|7049.4|7034.4|7047.9|7032.9|6
1725442240000|2024-09-04 09:30:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1725442300000|2024-09-04 09:31:40|7048.9|7033.9|7049.9|7034.9|7049.9|7034.9|7048.9|7033.9|4
1725442310000|2024-09-04 09:31:50|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1725442320000|2024-09-04 09:32:00|||||||||1
1725442340000|2024-09-04 09:32:20|7050.7|7035.7|7050.9|7035.9|7050.9|7035.9|7050.7|7035.7|0
1725442360000|2024-09-04 09:32:40|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|5
1725442390000|2024-09-04 09:33:10|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1725442440000|2024-09-04 09:34:00|7050.7|7035.7|7048.4|7033.4|7050.7|7035.7|7048.4|7033.4|6
1725442460000|2024-09-04 09:34:20|7047.9|7032.9|7047.2|7032.2|7047.9|7032.9|7047.2|7032.2|1
1725442500000|2024-09-04 09:35:00|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1725442520000|2024-09-04 09:35:20|||||||||1
1725442530000|2024-09-04 09:35:30|||||||||1
1725442560000|2024-09-04 09:36:00|7047.9|7032.9|7048.2|7033.2|7048.2|7033.2|7047.9|7032.9|5
1725442570000|2024-09-04 09:36:10|7048.4|7033.4|7048.7|7033.7|7048.9|7033.9|7048.4|7033.4|0
1725442580000|2024-09-04 09:36:20|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|0
1725442640000|2024-09-04 09:37:20|7048.9|7033.9|7047.2|7032.2|7048.9|7033.9|7047.2|7032.2|1
1725442670000|2024-09-04 09:37:50|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1725442700000|2024-09-04 09:38:20|||||||||1
1725442800000|2024-09-04 09:40:00|7048.2|7033.2|7050.4|7035.4|7050.4|7035.4|7048.2|7033.2|9
1725442820000|2024-09-04 09:40:20|7050.7|7035.7|7047.4|7032.4|7051.4|7036.4|7047.4|7032.4|21
1725442900000|2024-09-04 09:41:40|7048.6|7033.6|7051.4|7036.4|7051.9|7036.9|7048.6|7033.6|10
1725442910000|2024-09-04 09:41:50|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|1
1725442920000|2024-09-04 09:42:00|7050.7|7035.7|7051.4|7036.4|7051.4|7036.4|7048.9|7033.9|4
1725442960000|2024-09-04 09:42:40|7051.7|7036.7|7051.9|7036.9|7051.9|7036.9|7051.7|7036.7|0
1725442970000|2024-09-04 09:42:50|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7051.9|7036.9|2
1725442980000|2024-09-04 09:43:00|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1725442990000|2024-09-04 09:43:10|||||||||1
1725443000000|2024-09-04 09:43:20|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|1
1725443040000|2024-09-04 09:44:00|7052.4|7037.4|7053.2|7038.2|7053.2|7038.2|7052.4|7037.4|3
1725443050000|2024-09-04 09:44:10|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1725443060000|2024-09-04 09:44:20|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1725443070000|2024-09-04 09:44:30|7055.9|7040.9|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|2
1725443080000|2024-09-04 09:44:40|7055.7|7040.7|7055.9|7040.9|7055.9|7040.9|7055.7|7040.7|0
1725443100000|2024-09-04 09:45:00|7056.4|7041.4|7056.2|7041.2|7056.4|7041.4|7056.2|7041.2|0
1725443110000|2024-09-04 09:45:10|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|0
1725443170000|2024-09-04 09:46:10|7055.4|7040.4|7056.4|7041.4|7056.4|7041.4|7055.4|7040.4|0
1725443210000|2024-09-04 09:46:50|7056.2|7041.2|7055.9|7040.9|7056.2|7041.2|7055.9|7040.9|0
1725443250000|2024-09-04 09:47:30|7056.2|7041.2|7056.4|7041.4|7056.4|7041.4|7056.2|7041.2|1
1725443300000|2024-09-04 09:48:20|||||||||1
1725443340000|2024-09-04 09:49:00|7056.7|7041.7|7056.9|7041.9|7056.9|7041.9|7056.7|7041.7|0
1725443350000|2024-09-04 09:49:10|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|1
1725443360000|2024-09-04 09:49:20|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1725443370000|2024-09-04 09:49:30|7056.4|7041.4|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|3
1725443380000|2024-09-04 09:49:40|7055.7|7040.7|7055.4|7040.4|7055.7|7040.7|7055.4|7040.4|0
1725443390000|2024-09-04 09:49:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|1
1725443400000|2024-09-04 09:50:00|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1725443430000|2024-09-04 09:50:30|||||||||1
1725443460000|2024-09-04 09:51:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1725443580000|2024-09-04 09:53:00|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|4
1725443590000|2024-09-04 09:53:10|7052.2|7037.2|7050.2|7035.2|7052.2|7037.2|7049.2|7034.2|13
1725443600000|2024-09-04 09:53:20|7050.7|7035.7|7051.4|7036.4|7051.4|7036.4|7050.7|7035.7|1
1725443610000|2024-09-04 09:53:30|7051.7|7036.7|7051.9|7036.9|7051.9|7036.9|7051.7|7036.7|0
1725443630000|2024-09-04 09:53:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|1
1725443650000|2024-09-04 09:54:10|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1725443700000|2024-09-04 09:55:00|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|1
1725443710000|2024-09-04 09:55:10|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|3
1725443780000|2024-09-04 09:56:20|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1725443850000|2024-09-04 09:57:30|7051|7036|7051.5|7036.5|7051.5|7036.5|7051|7036|1
1725443860000|2024-09-04 09:57:40|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1725443870000|2024-09-04 09:57:50|7053.7|7038.7|7054.5|7039.5|7056.5|7041.5|7053.7|7038.7|4
1725443880000|2024-09-04 09:58:00|7055|7040|7054.2|7039.2|7057|7042|7054.2|7039.2|4
1725443890000|2024-09-04 09:58:10|7053.7|7038.7|7053.5|7038.5|7053.7|7038.7|7053.5|7038.5|0
1725443910000|2024-09-04 09:58:30|7053.2|7038.2|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|0
1725443920000|2024-09-04 09:58:40|7053|7038|7054.2|7039.2|7055.2|7040.2|7053|7038|4
1725443940000|2024-09-04 09:59:00|7052.7|7037.7|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|1
1725443970000|2024-09-04 09:59:30|7051.9|7036.9|7052|7037|7052|7037|7051.9|7036.9|0
1725443980000|2024-09-04 09:59:40|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1725443990000|2024-09-04 09:59:50|7051.7|7036.7|7052.2|7037.2|7052.2|7037.2|7051.7|7036.7|3
1725444000000|2024-09-04 10:00:00|7053.2|7038.2|7055|7040|7055|7040|7053.2|7038.2|4
1725444030000|2024-09-04 10:00:30|7056|7041|7056|7041|7056|7041|7056|7041|1
1725444040000|2024-09-04 10:00:40|7055.7|7040.7|7055.5|7040.5|7055.7|7040.7|7055.5|7040.5|0
1725444050000|2024-09-04 10:00:50|||||||||1
1725444060000|2024-09-04 10:01:00|||||||||1
1725444080000|2024-09-04 10:01:20|||||||||1
1725444120000|2024-09-04 10:02:00|7056|7041|7055.5|7040.5|7056|7041|7055.5|7040.5|0
1725444140000|2024-09-04 10:02:20|7056|7041|7055.7|7040.7|7056|7041|7055.7|7040.7|0
1725444150000|2024-09-04 10:02:30|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1725444250000|2024-09-04 10:04:10|7058|7043|7059|7044|7059|7044|7058|7043|5
1725444260000|2024-09-04 10:04:20|7056.9|7041.9|7057.5|7042.5|7057.5|7042.5|7056.2|7041.2|2
1725444270000|2024-09-04 10:04:30|7057.2|7042.2|7056.2|7041.2|7057.2|7042.2|7056.2|7041.2|0
1725444280000|2024-09-04 10:04:40|7056|7041|7056|7041|7056|7041|7056|7041|0
1725444340000|2024-09-04 10:05:40|7055.7|7040.7|7056|7041|7056|7041|7055.5|7040.5|2
1725444350000|2024-09-04 10:05:50|7056.5|7041.5|7058|7043|7058|7043|7056.5|7041.5|1
1725444360000|2024-09-04 10:06:00|7058.2|7043.2|7056.5|7041.5|7058.5|7043.5|7056.2|7041.2|5
1725444380000|2024-09-04 10:06:20|7056|7041|7056.2|7041.2|7056.5|7041.5|7056|7041|0
1725444390000|2024-09-04 10:06:30|7056|7041|7056|7041|7056|7041|7056|7041|0
1725444470000|2024-09-04 10:07:50|7055.7|7040.7|7056.5|7041.5|7056.5|7041.5|7055.5|7040.5|2
1725444490000|2024-09-04 10:08:10|7058|7043|7058|7043|7058|7043|7058|7043|2
1725444500000|2024-09-04 10:08:20|7055.5|7040.5|7056.5|7041.5|7056.5|7041.5|7055.5|7040.5|3
1725444530000|2024-09-04 10:08:50|7056.2|7041.2|7054.2|7039.2|7056.2|7041.2|7053.2|7038.2|3
1725444540000|2024-09-04 10:09:00|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|0
1725444550000|2024-09-04 10:09:10|7052.5|7037.5|7052|7037|7052.5|7037.5|7052|7037|1
1725444580000|2024-09-04 10:09:40|7053|7038|7053|7038|7053.5|7038.5|7053|7038|8
1725444640000|2024-09-04 10:10:40|7053.5|7038.5|7053|7038|7053.5|7038.5|7053|7038|1
1725444650000|2024-09-04 10:10:50|7055|7040|7055|7040|7055|7040|7055|7040|10
1725444720000|2024-09-04 10:12:00|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1725444800000|2024-09-04 10:13:20|7057.5|7042.5|7058|7043|7058.5|7043.5|7057.5|7042.5|5
1725444810000|2024-09-04 10:13:30|7057.7|7042.7|7058|7043|7058.2|7043.2|7057.5|7042.5|4
1725444830000|2024-09-04 10:13:50|7056.5|7041.5|7056.7|7041.7|7056.7|7041.7|7056.5|7041.5|5
1725444840000|2024-09-04 10:14:00|7057|7042|7056.7|7041.7|7057.2|7042.2|7056.7|7041.7|0
1725444880000|2024-09-04 10:14:40|7057|7042|7057|7042|7057|7042|7057|7042|0
1725444900000|2024-09-04 10:15:00|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1725444910000|2024-09-04 10:15:10|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1725444930000|2024-09-04 10:15:30|7056.7|7041.7|7056|7041|7056.7|7041.7|7056|7041|1
1725444960000|2024-09-04 10:16:00|7055.5|7040.5|7055|7040|7055.5|7040.5|7055|7040|0
1725444970000|2024-09-04 10:16:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1725445040000|2024-09-04 10:17:20|7053.5|7038.5|7056|7041|7056|7041|7053|7038|2
1725445080000|2024-09-04 10:18:00|7056.7|7041.7|7055.5|7040.5|7057.5|7042.5|7055.5|7040.5|3
1725445130000|2024-09-04 10:18:50|7054.5|7039.5|7053.5|7038.5|7054.5|7039.5|7053.5|7038.5|0
1725445200000|2024-09-04 10:20:00|7054.7|7039.7|7055|7040|7055.7|7040.7|7054.7|7039.7|7
1725445250000|2024-09-04 10:20:50|7054.7|7039.7|7054.5|7039.5|7054.7|7039.7|7054.5|7039.5|0
1725445290000|2024-09-04 10:21:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725445320000|2024-09-04 10:22:00|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1725445350000|2024-09-04 10:22:30|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053|7038|3
1725445360000|2024-09-04 10:22:40|7054|7039|7054|7039|7054|7039|7054|7039|0
1725445380000|2024-09-04 10:23:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053|7038|0
1725445430000|2024-09-04 10:23:50|7054|7039|7053|7038|7054|7039|7053|7038|0
1725445470000|2024-09-04 10:24:30|7056|7041|7056.2|7041.2|7056.2|7041.2|7056|7041|9
1725445480000|2024-09-04 10:24:40|7056.5|7041.5|7056|7041|7056.5|7041.5|7056|7041|0
1725445490000|2024-09-04 10:24:50|||||||||6
1725445500000|2024-09-04 10:25:00|7056.5|7041.5|7058|7043|7058|7043|7056.5|7041.5|2
1725445510000|2024-09-04 10:25:10|7056.7|7041.7|7055.2|7040.2|7056.7|7041.7|7055.2|7040.2|5
1725445520000|2024-09-04 10:25:20|7054.5|7039.5|7055|7040|7055|7040|7054.5|7039.5|0
1725445550000|2024-09-04 10:25:50|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.2|7039.2|0
1725445560000|2024-09-04 10:26:00|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1725445570000|2024-09-04 10:26:10|7056.5|7041.5|7056.2|7041.2|7056.5|7041.5|7056.2|7041.2|4
1725445580000|2024-09-04 10:26:20|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1725445590000|2024-09-04 10:26:30|7056.2|7041.2|7056|7041|7056.2|7041.2|7056|7041|0
1725445600000|2024-09-04 10:26:40|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.5|7040.5|0
1725445620000|2024-09-04 10:27:00|7056|7041|7058|7043|7058.5|7043.5|7056|7041|3
1725445630000|2024-09-04 10:27:10|7059|7044|7059|7044|7059|7044|7059|7044|1
1725445640000|2024-09-04 10:27:20|7059.2|7044.2|7061.2|7046.2|7061.2|7046.2|7059.2|7044.2|4
1725445650000|2024-09-04 10:27:30|7061|7046|7061|7046|7061.2|7046.2|7061|7046|0
1725445660000|2024-09-04 10:27:40|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725445690000|2024-09-04 10:28:10|7061.7|7046.7|7062.2|7047.2|7062.2|7047.2|7061.7|7046.7|0
1725445700000|2024-09-04 10:28:20|7062.5|7047.5|7062.2|7047.2|7062.5|7047.5|7062.2|7047.2|1
1725445710000|2024-09-04 10:28:30|7062|7047|7062|7047|7062|7047|7062|7047|0
1725445720000|2024-09-04 10:28:40|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1725445740000|2024-09-04 10:29:00|7059.2|7044.2|7058.5|7043.5|7059.2|7044.2|7058.2|7043.2|2
1725445780000|2024-09-04 10:29:40|7058.7|7043.7|7058.5|7043.5|7058.7|7043.7|7058.5|7043.5|0
1725445790000|2024-09-04 10:29:50|7058.2|7043.2|7058|7043|7058.2|7043.2|7058|7043|0
1725445800000|2024-09-04 10:30:00|7058.5|7043.5|7058.2|7043.2|7058.5|7043.5|7058.2|7043.2|0
1725445830000|2024-09-04 10:30:30|7058|7043|7058|7043|7058|7043|7058|7043|0
1725445840000|2024-09-04 10:30:40|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1725445850000|2024-09-04 10:30:50|7057.5|7042.5|7056.5|7041.5|7057.5|7042.5|7056.5|7041.5|0
1725445870000|2024-09-04 10:31:10|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|2
1725445880000|2024-09-04 10:31:20|7055|7040|7059.5|7044.5|7059.5|7044.5|7055|7040|3
1725445890000|2024-09-04 10:31:30|7059.2|7044.2|7057.2|7042.2|7059.2|7044.2|7057.2|7042.2|1
1725445900000|2024-09-04 10:31:40|7057.7|7042.7|7057.5|7042.5|7057.7|7042.7|7057.5|7042.5|1
1725445920000|2024-09-04 10:32:00|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1725445930000|2024-09-04 10:32:10|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1725445960000|2024-09-04 10:32:40|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1725445980000|2024-09-04 10:33:00|7058|7043|7058|7043|7058|7043|7058|7043|0
1725445990000|2024-09-04 10:33:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.2|7042.2|0
1725446000000|2024-09-04 10:33:20|7057.2|7042.2|7057.7|7042.7|7057.7|7042.7|7057.2|7042.2|0
1725446010000|2024-09-04 10:33:30|||||||||2
1725446020000|2024-09-04 10:33:40|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1725446060000|2024-09-04 10:34:20|7057.5|7042.5|7057.2|7042.2|7057.5|7042.5|7057.2|7042.2|0
1725446100000|2024-09-04 10:35:00|||||||||1
1725446110000|2024-09-04 10:35:10|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1725446130000|2024-09-04 10:35:30|7057.2|7042.2|7059.5|7044.5|7059.5|7044.5|7057.2|7042.2|2
1725446140000|2024-09-04 10:35:40|7059.7|7044.7|7061.2|7046.2|7061.2|7046.2|7059.7|7044.7|0
1725446150000|2024-09-04 10:35:50|7061.7|7046.7|7062|7047|7062|7047|7061.7|7046.7|0
1725446210000|2024-09-04 10:36:50|7060.2|7045.2|7060.7|7045.7|7061.2|7046.2|7060.2|7045.2|4
1725446220000|2024-09-04 10:37:00|7060.5|7045.5|7060.7|7045.7|7060.7|7045.7|7060.5|7045.5|0
1725446230000|2024-09-04 10:37:10|7061|7046|7061|7046|7061|7046|7061|7046|4
1725446250000|2024-09-04 10:37:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725446260000|2024-09-04 10:37:40|7061|7046|7061|7046|7061|7046|7061|7046|0
1725446280000|2024-09-04 10:38:00|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725446290000|2024-09-04 10:38:10|7061.5|7046.5|7060.7|7045.7|7061.5|7046.5|7060.2|7045.2|1
1725446300000|2024-09-04 10:38:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1725446320000|2024-09-04 10:38:40|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|0
1725446330000|2024-09-04 10:38:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|0
1725446340000|2024-09-04 10:39:00|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|0
1725446350000|2024-09-04 10:39:10|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|0
1725446360000|2024-09-04 10:39:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1725446370000|2024-09-04 10:39:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725446380000|2024-09-04 10:39:40|7061|7046|7061|7046|7061|7046|7061|7046|0
1725446400000|2024-09-04 10:40:00|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1725446410000|2024-09-04 10:40:10|7061.5|7046.5|7063|7048|7063|7048|7061.5|7046.5|9
1725446460000|2024-09-04 10:41:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725446470000|2024-09-04 10:41:10|7063|7048|7063|7048|7063|7048|7063|7048|0
1725446500000|2024-09-04 10:41:40|7062.7|7047.7|7062.5|7047.5|7064|7049|7062.5|7047.5|1
1725446520000|2024-09-04 10:42:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725446530000|2024-09-04 10:42:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725446540000|2024-09-04 10:42:20|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.7|7047.7|0
1725446550000|2024-09-04 10:42:30|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062|7047|2
1725446560000|2024-09-04 10:42:40|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725446580000|2024-09-04 10:43:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725446590000|2024-09-04 10:43:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725446610000|2024-09-04 10:43:30|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|0
1725446620000|2024-09-04 10:43:40|7063|7048|7063|7048|7063|7048|7063|7048|0
1725446640000|2024-09-04 10:44:00|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725446650000|2024-09-04 10:44:10|7063|7048|7063|7048|7063|7048|7063|7048|0
1725446670000|2024-09-04 10:44:30|7063.2|7048.2|7062.2|7047.2|7063.2|7048.2|7062.2|7047.2|1
1725446680000|2024-09-04 10:44:40|7062|7047|7064|7049|7064|7049|7062|7047|10
1725446700000|2024-09-04 10:45:00|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064|7049|2
1725446710000|2024-09-04 10:45:10|7064.7|7049.7|7064.5|7049.5|7065|7050|7064.5|7049.5|5
1725446720000|2024-09-04 10:45:20|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|1
1725446730000|2024-09-04 10:45:30|7065.5|7050.5|7064.2|7049.2|7065.5|7050.5|7064.2|7049.2|3
1725446740000|2024-09-04 10:45:40|7064|7049|7064|7049|7064|7049|7064|7049|0
1725446750000|2024-09-04 10:45:50|||||||||3
1725446760000|2024-09-04 10:46:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063|7048|1
1725446770000|2024-09-04 10:46:10|7063.7|7048.7|7064|7049|7064|7049|7063.7|7048.7|0
1725446780000|2024-09-04 10:46:20|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1725446790000|2024-09-04 10:46:30|7064|7049|7064.2|7049.2|7064.2|7049.2|7064|7049|0
1725446820000|2024-09-04 10:47:00|7064|7049|7064|7049|7064|7049|7064|7049|0
1725446830000|2024-09-04 10:47:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1725446840000|2024-09-04 10:47:20|7064|7049|7065.2|7050.2|7065.2|7050.2|7064|7049|2
1725446850000|2024-09-04 10:47:30|7064.2|7049.2|7065.7|7050.7|7065.7|7050.7|7064.2|7049.2|4
1725446860000|2024-09-04 10:47:40|7066|7051|7066|7051|7066|7051|7065.7|7050.7|0
1725446870000|2024-09-04 10:47:50|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1725446910000|2024-09-04 10:48:30|7066|7051|7066|7051|7066|7051|7066|7051|0
1725446920000|2024-09-04 10:48:40|7064.7|7049.7|7064.2|7049.2|7064.7|7049.7|7064.2|7049.2|1
1725446930000|2024-09-04 10:48:50|7063.2|7048.2|7062.5|7047.5|7063.2|7048.2|7062.5|7047.5|0
1725446950000|2024-09-04 10:49:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1725446970000|2024-09-04 10:49:30|7062.5|7047.5|7062.7|7047.7|7062.7|7047.7|7062.5|7047.5|3
1725446980000|2024-09-04 10:49:40|7063|7048|7063.2|7048.2|7063.2|7048.2|7063|7048|0
1725446990000|2024-09-04 10:49:50|7062.7|7047.7|7063|7048|7063|7048|7062.7|7047.7|0
1725447000000|2024-09-04 10:50:00|7064|7049|7065|7050|7065|7050|7064|7049|2
1725447010000|2024-09-04 10:50:10|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1725447060000|2024-09-04 10:51:00|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1725447070000|2024-09-04 10:51:10|7063.5|7048.5|7061.7|7046.7|7063.5|7048.5|7061.7|7046.7|4
1725447100000|2024-09-04 10:51:40|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|3
1725447110000|2024-09-04 10:51:50|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|14
1725447120000|2024-09-04 10:52:00|7063.7|7048.7|7064|7049|7064.7|7049.7|7063.5|7048.5|42
1725447140000|2024-09-04 10:52:20|7067.5|7052.5|7065.5|7050.5|7067.7|7052.7|7065.5|7050.5|9
1725447150000|2024-09-04 10:52:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1725447170000|2024-09-04 10:52:50|7066|7051|7066.2|7051.2|7066.2|7051.2|7066|7051|0
1725447190000|2024-09-04 10:53:10|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|2
1725447200000|2024-09-04 10:53:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1725447220000|2024-09-04 10:53:40|7067.3|7052.3|7065.8|7050.8|7067.3|7052.3|7065.8|7050.8|2
1725447230000|2024-09-04 10:53:50|||||||||2
1725447250000|2024-09-04 10:54:10|7065|7050|7065|7050|7065|7050|7064.7|7049.7|2
1725447270000|2024-09-04 10:54:30|7064.7|7049.7|7064.2|7049.2|7064.7|7049.7|7064.2|7049.2|1
1725447300000|2024-09-04 10:55:00|7064.5|7049.5|7066.2|7051.2|7066.5|7051.5|7064.5|7049.5|5
1725447310000|2024-09-04 10:55:10|7066|7051|7066.2|7051.2|7066.2|7051.2|7066|7051|0
1725447350000|2024-09-04 10:55:50|7066.7|7051.7|7065.2|7050.2|7066.7|7051.7|7065.2|7050.2|0
1725447360000|2024-09-04 10:56:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1725447370000|2024-09-04 10:56:10|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725447450000|2024-09-04 10:57:30|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7065.7|7050.7|3
1725447460000|2024-09-04 10:57:40|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725447480000|2024-09-04 10:58:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1725447490000|2024-09-04 10:58:10|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725447500000|2024-09-04 10:58:20|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|2
1725447510000|2024-09-04 10:58:30|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|0
1725447570000|2024-09-04 10:59:30|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1725447580000|2024-09-04 10:59:40|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1725447590000|2024-09-04 10:59:50|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|2
1725447600000|2024-09-04 11:00:00|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7065.2|7050.2|4
1725447610000|2024-09-04 11:00:10|7065|7050|7063.7|7048.7|7065|7050|7063.7|7048.7|0
1725447620000|2024-09-04 11:00:20|7064|7049|7063.7|7048.7|7064|7049|7063.7|7048.7|0
1725447640000|2024-09-04 11:00:40|||||||||1
1725447660000|2024-09-04 11:01:00|7063.5|7048.5|7063.7|7048.7|7063.7|7048.7|7063.5|7048.5|0
1725447690000|2024-09-04 11:01:30|7064|7049|7063.7|7048.7|7064|7049|7063.7|7048.7|1
1725447700000|2024-09-04 11:01:40|7064|7049|7063.2|7048.2|7064|7049|7063.2|7048.2|1
1725447730000|2024-09-04 11:02:10|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1725447760000|2024-09-04 11:02:40|7063.2|7048.2|7065.3|7050.3|7065.3|7050.3|7063.2|7048.2|11
1725447770000|2024-09-04 11:02:50|7064.8|7049.8|7064.5|7049.5|7064.8|7049.8|7064.5|7049.5|1
1725447790000|2024-09-04 11:03:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7063.7|7048.7|0
1725447800000|2024-09-04 11:03:20|7064|7049|7064.5|7049.5|7064.5|7049.5|7064|7049|7
1725447810000|2024-09-04 11:03:30|7064.8|7049.8|7063.5|7048.5|7064.8|7049.8|7063.2|7048.2|2
1725447820000|2024-09-04 11:03:40|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|1
1725447830000|2024-09-04 11:03:50|||||||||1
1725447840000|2024-09-04 11:04:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1725447850000|2024-09-04 11:04:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1725447860000|2024-09-04 11:04:20|7063.8|7048.8|7063.2|7048.2|7063.8|7048.8|7063.2|7048.2|2
1725447900000|2024-09-04 11:05:00|7063.5|7048.5|7064.3|7049.3|7064.3|7049.3|7063.5|7048.5|2
1725447910000|2024-09-04 11:05:10|7065.3|7050.3|7066.5|7051.5|7067.3|7052.3|7065.3|7050.3|6
1725447930000|2024-09-04 11:05:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|1
1725447950000|2024-09-04 11:05:50|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1725447960000|2024-09-04 11:06:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1725448000000|2024-09-04 11:06:40|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1725448010000|2024-09-04 11:06:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|2
1725448020000|2024-09-04 11:07:00|7067.8|7052.8|7069.3|7054.3|7069.8|7054.8|7067.8|7052.8|1
1725448030000|2024-09-04 11:07:10|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1725448050000|2024-09-04 11:07:30|7070.2|7055.2|7071.5|7056.5|7071.8|7056.8|7070.2|7055.2|4
1725448070000|2024-09-04 11:07:50|7071.8|7056.8|7073|7058|7073.5|7058.5|7071.5|7056.5|6
1725448080000|2024-09-04 11:08:00|7072.8|7057.8|7073.5|7058.5|7073.5|7058.5|7072.8|7057.8|0
1725448090000|2024-09-04 11:08:10|7073.8|7058.8|7075.8|7060.8|7075.8|7060.8|7073.8|7058.8|14
1725448100000|2024-09-04 11:08:20|7076|7061|7076.3|7061.3|7076.3|7061.3|7076|7061|2
1725448130000|2024-09-04 11:08:50|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1725448140000|2024-09-04 11:09:00|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1725448150000|2024-09-04 11:09:10|7077|7062|7077|7062|7077|7062|7077|7062|1
1725448170000|2024-09-04 11:09:30|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1725448190000|2024-09-04 11:09:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1725448200000|2024-09-04 11:10:00|7077.5|7062.5|7077.8|7062.8|7077.8|7062.8|7077.5|7062.5|2
1725448230000|2024-09-04 11:10:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1725448250000|2024-09-04 11:10:50|7078.3|7063.3|7077.8|7062.8|7078.3|7063.3|7077.8|7062.8|1
1725448260000|2024-09-04 11:11:00|||||||||20
1725448270000|2024-09-04 11:11:10|7076.3|7061.3|7075.8|7060.8|7076.3|7061.3|7075.8|7060.8|8
1725448320000|2024-09-04 11:12:00|7075.5|7060.5|7072.8|7057.8|7075.5|7060.5|7072.3|7057.3|1
1725448340000|2024-09-04 11:12:20|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|0
1725448350000|2024-09-04 11:12:30|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|0
1725448370000|2024-09-04 11:12:50|7071|7056|7070.3|7055.3|7071|7056|7070.3|7055.3|0
1725448390000|2024-09-04 11:13:10|7069.8|7054.8|7069.3|7054.3|7069.8|7054.8|7069.3|7054.3|0
1725448410000|2024-09-04 11:13:30|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1725448440000|2024-09-04 11:14:00|7070.5|7055.5|7070.8|7055.8|7070.8|7055.8|7070.5|7055.5|4
1725448460000|2024-09-04 11:14:20|7070.5|7055.5|7070.3|7055.3|7070.5|7055.5|7070.3|7055.3|0
1725448470000|2024-09-04 11:14:30|7070.5|7055.5|7070.8|7055.8|7070.8|7055.8|7070.5|7055.5|0
1725448480000|2024-09-04 11:14:40|7071.3|7056.3|7072|7057|7072|7057|7071.3|7056.3|0
1725448500000|2024-09-04 11:15:00|7072.5|7057.5|7073|7058|7073|7058|7072.5|7057.5|1
1725448510000|2024-09-04 11:15:10|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|2
1725448520000|2024-09-04 11:15:20|7073.5|7058.5|7073.8|7058.8|7073.8|7058.8|7073.5|7058.5|2
1725448530000|2024-09-04 11:15:30|7074|7059|7074|7059|7074|7059|7073.8|7058.8|0
1725448540000|2024-09-04 11:15:40|7074.3|7059.3|7072.3|7057.3|7074.3|7059.3|7072.3|7057.3|6
1725448550000|2024-09-04 11:15:50|7072|7057|7072|7057|7072|7057|7072|7057|0
1725448580000|2024-09-04 11:16:20|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1725448630000|2024-09-04 11:17:10|7071|7056|7072|7057|7072|7057|7071|7056|4
1725448650000|2024-09-04 11:17:30|7072.5|7057.5|7071.3|7056.3|7072.5|7057.5|7071.3|7056.3|1
1725448660000|2024-09-04 11:17:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1725448690000|2024-09-04 11:18:10|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1725448710000|2024-09-04 11:18:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1725448720000|2024-09-04 11:18:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1725448740000|2024-09-04 11:19:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1725448750000|2024-09-04 11:19:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1725448770000|2024-09-04 11:19:30|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1725448780000|2024-09-04 11:19:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1725448790000|2024-09-04 11:19:50|7069|7054|7068.5|7053.5|7069|7054|7068.5|7053.5|0
1725448800000|2024-09-04 11:20:00|7069|7054|7072.3|7057.3|7072.3|7057.3|7069|7054|5
1725448830000|2024-09-04 11:20:30|7072|7057|7072|7057|7072|7057|7072|7057|1
1725448840000|2024-09-04 11:20:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1725448860000|2024-09-04 11:21:00|7072|7057|7072|7057|7072|7057|7072|7057|1
1725448870000|2024-09-04 11:21:10|7072.3|7057.3|7070.3|7055.3|7072.3|7057.3|7069.8|7054.8|4
1725448890000|2024-09-04 11:21:30|7070|7055|7070.5|7055.5|7070.5|7055.5|7070|7055|0
1725448900000|2024-09-04 11:21:40|7070.3|7055.3|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|0
1725448920000|2024-09-04 11:22:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1725448930000|2024-09-04 11:22:10|7070.8|7055.8|7070.8|7055.8|7071|7056|7070.8|7055.8|0
1725448950000|2024-09-04 11:22:30|7070.5|7055.5|7071.5|7056.5|7071.5|7056.5|7070.5|7055.5|0
1725448960000|2024-09-04 11:22:40|7071.8|7056.8|7072|7057|7072|7057|7071.8|7056.8|1
1725448970000|2024-09-04 11:22:50|7072.3|7057.3|7073|7058|7073|7058|7072.3|7057.3|2
1725449030000|2024-09-04 11:23:50|7072.8|7057.8|7073|7058|7073|7058|7072.5|7057.5|1
1725449040000|2024-09-04 11:24:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1725449050000|2024-09-04 11:24:10|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|1
1725449100000|2024-09-04 11:25:00|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1725449130000|2024-09-04 11:25:30|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|3
1725449140000|2024-09-04 11:25:40|7074|7059|7074|7059|7074|7059|7074|7059|0
1725449170000|2024-09-04 11:26:10|||||||||1
1725449200000|2024-09-04 11:26:40|7074.5|7059.5|7074.8|7059.8|7075|7060|7073.3|7058.3|2
1725449210000|2024-09-04 11:26:50|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|0
1725449360000|2024-09-04 11:29:20|7073.5|7058.5|7074|7059|7074|7059|7073.3|7058.3|0
1725449390000|2024-09-04 11:29:50|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|5
1725449400000|2024-09-04 11:30:00|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1725449410000|2024-09-04 11:30:10|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1725449480000|2024-09-04 11:31:20|7075|7060|7075|7060|7075|7060|7075|7060|1
1725449490000|2024-09-04 11:31:30|7072.8|7057.8|7072.3|7057.3|7072.8|7057.8|7071.8|7056.8|1
1725449500000|2024-09-04 11:31:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1725449510000|2024-09-04 11:31:50|7072.5|7057.5|7070.3|7055.3|7073|7058|7070.3|7055.3|1
1725449520000|2024-09-04 11:32:00|7070|7055|7070.8|7055.8|7071.3|7056.3|7070|7055|1
1725449560000|2024-09-04 11:32:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1725449580000|2024-09-04 11:33:00|7071|7056|7072.5|7057.5|7072.5|7057.5|7071|7056|2
1725449600000|2024-09-04 11:33:20|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1725449610000|2024-09-04 11:33:30|7072|7057|7069.8|7054.8|7072|7057|7069.8|7054.8|2
1725449620000|2024-09-04 11:33:40|7081.1|7066.1|7080.3|7065.3|7081.1|7066.1|7080.3|7065.3|23
1725449640000|2024-09-04 11:34:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725449660000|2024-09-04 11:34:20|7080|7065|7080|7065|7080|7065|7080|7065|3
1725449670000|2024-09-04 11:34:30|7080.5|7065.5|7081.3|7066.3|7081.3|7066.3|7080.5|7065.5|1
1725449680000|2024-09-04 11:34:40|||||||||1
1725449730000|2024-09-04 11:35:30|7082.8|7067.8|7080.8|7065.8|7082.8|7067.8|7080.8|7065.8|10
1725449740000|2024-09-04 11:35:40|7081|7066|7081|7066|7081|7066|7081|7066|0
1725449780000|2024-09-04 11:36:20|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|2
1725449810000|2024-09-04 11:36:50|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|2
1725449830000|2024-09-04 11:37:10|7084.3|7069.3|7084.5|7069.5|7085|7070|7084.3|7069.3|3
1725449840000|2024-09-04 11:37:20|7084.3|7069.3|7082.8|7067.8|7084.3|7069.3|7082.8|7067.8|3
1725449850000|2024-09-04 11:37:30|7082.5|7067.5|7082.5|7067.5|7083.3|7068.3|7082.5|7067.5|0
1725449860000|2024-09-04 11:37:40|7080.3|7065.3|7080.6|7065.6|7080.6|7065.6|7080.3|7065.3|1
1725449880000|2024-09-04 11:38:00|7081|7066|7081.1|7066.1|7081.1|7066.1|7080.8|7065.8|1
1725449890000|2024-09-04 11:38:10|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1725449900000|2024-09-04 11:38:20|7082.5|7067.5|7082|7067|7082.5|7067.5|7082|7067|1
1725449910000|2024-09-04 11:38:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1725449970000|2024-09-04 11:39:30|7082|7067|7084|7069|7084|7069|7082|7067|2
1725449980000|2024-09-04 11:39:40|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725450010000|2024-09-04 11:40:10|7089.1|7074.1|7092.3|7077.3|7092.3|7077.3|7089.1|7074.1|105
1725450020000|2024-09-04 11:40:20|7091.8|7076.8|7089.8|7074.8|7091.8|7076.8|7089.8|7074.8|1
1725450030000|2024-09-04 11:40:30|7090.1|7075.1|7089.8|7074.8|7090.1|7075.1|7089.8|7074.8|0
1725450070000|2024-09-04 11:41:10|7089.1|7074.1|7089.6|7074.6|7089.6|7074.6|7089.1|7074.1|4
1725450090000|2024-09-04 11:41:30|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725450100000|2024-09-04 11:41:40|7088.8|7073.8|7088|7073|7088.8|7073.8|7088|7073|6
1725450120000|2024-09-04 11:42:00|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1725450130000|2024-09-04 11:42:10|7086.1|7071.1|7081|7066|7086.1|7071.1|7081|7066|2
1725450140000|2024-09-04 11:42:20|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|4
1725450160000|2024-09-04 11:42:40|7080.8|7065.8|7081.8|7066.8|7081.8|7066.8|7080.8|7065.8|5
1725450180000|2024-09-04 11:43:00|7081.6|7066.6|7082.8|7067.8|7082.8|7067.8|7081.6|7066.6|3
1725450190000|2024-09-04 11:43:10|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1725450210000|2024-09-04 11:43:30|7081|7066|7081|7066|7081|7066|7081|7066|2
1725450220000|2024-09-04 11:43:40|7081.3|7066.3|7080.3|7065.3|7081.3|7066.3|7080.3|7065.3|25
1725450230000|2024-09-04 11:43:50|7080.8|7065.8|7080.3|7065.3|7080.8|7065.8|7080.3|7065.3|1
1725450240000|2024-09-04 11:44:00|7080|7065|7079.5|7064.5|7080|7065|7079.5|7064.5|2
1725450260000|2024-09-04 11:44:20|7078.3|7063.3|7078|7063|7078.5|7063.5|7078|7063|5
1725450270000|2024-09-04 11:44:30|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1725450290000|2024-09-04 11:44:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1725450300000|2024-09-04 11:45:00|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1725450330000|2024-09-04 11:45:30|7078|7063|7078.3|7063.3|7078.3|7063.3|7078|7063|0
1725450350000|2024-09-04 11:45:50|||||||||1
1725450360000|2024-09-04 11:46:00|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1725450370000|2024-09-04 11:46:10|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725450400000|2024-09-04 11:46:40|7080.8|7065.8|7081|7066|7081|7066|7080.8|7065.8|0
1725450420000|2024-09-04 11:47:00|||||||||2
1725450440000|2024-09-04 11:47:20|7082|7067|7082|7067|7082|7067|7082|7067|2
1725450450000|2024-09-04 11:47:30|7082.5|7067.5|7081|7066|7082.5|7067.5|7081|7066|7
1725450460000|2024-09-04 11:47:40|7080.5|7065.5|7081.5|7066.5|7081.5|7066.5|7080.5|7065.5|1
1725450480000|2024-09-04 11:48:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725450500000|2024-09-04 11:48:20|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|1
1725450510000|2024-09-04 11:48:30|7082.5|7067.5|7080.3|7065.3|7082.5|7067.5|7080.3|7065.3|7
1725450520000|2024-09-04 11:48:40|7080|7065|7079.3|7064.3|7080|7065|7077.5|7062.5|2
1725450540000|2024-09-04 11:49:00|7079.5|7064.5|7080.3|7065.3|7080.3|7065.3|7079.5|7064.5|1
1725450550000|2024-09-04 11:49:10|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725450570000|2024-09-04 11:49:30|7082.5|7067.5|7082.3|7067.3|7082.5|7067.5|7082.3|7067.3|1
1725450580000|2024-09-04 11:49:40|7082.5|7067.5|7077.5|7062.5|7082.5|7067.5|7077.5|7062.5|3
1725450640000|2024-09-04 11:50:40|7077.8|7062.8|7078.3|7063.3|7078.3|7063.3|7077.8|7062.8|3
1725450700000|2024-09-04 11:51:40|7077.8|7062.8|7076.3|7061.3|7077.8|7062.8|7075.8|7060.8|8
1725450710000|2024-09-04 11:51:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|2
1725450720000|2024-09-04 11:52:00|7078.5|7063.5|7077.5|7062.5|7078.5|7063.5|7077.5|7062.5|1
1725450730000|2024-09-04 11:52:10|7078.8|7063.8|7079.5|7064.5|7079.5|7064.5|7078.8|7063.8|0
1725450750000|2024-09-04 11:52:30|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1725450760000|2024-09-04 11:52:40|7081.8|7066.8|7082|7067|7082.5|7067.5|7081.8|7066.8|3
1725450790000|2024-09-04 11:53:10|7082.3|7067.3|7082.5|7067.5|7082.5|7067.5|7082.3|7067.3|0
1725450830000|2024-09-04 11:53:50|7082.8|7067.8|7083|7068|7083|7068|7082.8|7067.8|1
1725450860000|2024-09-04 11:54:20|7082|7067|7082|7067|7082|7067|7082|7067|1
1725450900000|2024-09-04 11:55:00|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|1
1725450910000|2024-09-04 11:55:10|7083|7068|7083|7068|7083|7068|7083|7068|0
1725450930000|2024-09-04 11:55:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|3
1725450960000|2024-09-04 11:56:00|7082.3|7067.3|7082|7067|7082.3|7067.3|7082|7067|0
1725450970000|2024-09-04 11:56:10|7082.3|7067.3|7082.5|7067.5|7082.5|7067.5|7082.3|7067.3|0
1725450980000|2024-09-04 11:56:20|7082.3|7067.3|7082.5|7067.5|7082.5|7067.5|7082|7067|5
1725451030000|2024-09-04 11:57:10|7082.8|7067.8|7083|7068|7083|7068|7082.8|7067.8|0
1725451070000|2024-09-04 11:57:50|||||||||1
1725451090000|2024-09-04 11:58:10|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|2
1725451110000|2024-09-04 11:58:30|7082|7067|7082|7067|7082|7067|7082|7067|0
1725451120000|2024-09-04 11:58:40|||||||||1
1725451150000|2024-09-04 11:59:10|7081.1|7066.1|7080.3|7065.3|7081.1|7066.1|7080.3|7065.3|1
1725451160000|2024-09-04 11:59:20|7080|7065|7078.3|7063.3|7080|7065|7078.3|7063.3|5
1725451170000|2024-09-04 11:59:30|7078.5|7063.5|7078|7063|7078.5|7063.5|7078|7063|2
1725451180000|2024-09-04 11:59:40|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1725451190000|2024-09-04 11:59:50|7076.5|7061.5|7073.5|7058.5|7076.5|7061.5|7073.5|7058.5|5
1725451200000|2024-09-04 12:00:00|7074.8|7059.8|7075|7060|7075|7060|7074.8|7059.8|4
1725451210000|2024-09-04 12:00:10|||||||||1
1725451230000|2024-09-04 12:00:30|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|5
1725451240000|2024-09-04 12:00:40|7074|7059|7073.3|7058.3|7074|7059|7073.3|7058.3|2
1725451250000|2024-09-04 12:00:50|7072.5|7057.5|7071|7056|7072.5|7057.5|7071|7056|2
1725451260000|2024-09-04 12:01:00|7069.8|7054.8|7066.5|7051.5|7069.8|7054.8|7066.5|7051.5|4
1725451280000|2024-09-04 12:01:20|7064.5|7049.5|7064.8|7049.8|7064.8|7049.8|7062.3|7047.3|13
1725451300000|2024-09-04 12:01:40|7065|7050|7065|7050|7065|7050|7065|7050|0
1725451310000|2024-09-04 12:01:50|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|5
1725451330000|2024-09-04 12:02:10|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|1
1725451340000|2024-09-04 12:02:20|7062.8|7047.8|7062.6|7047.6|7062.8|7047.8|7062.6|7047.6|0
1725451350000|2024-09-04 12:02:30|7062.3|7047.3|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|3
1725451360000|2024-09-04 12:02:40|||||||||4
1725451370000|2024-09-04 12:02:50|7062|7047|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|1
1725451400000|2024-09-04 12:03:20|7066.6|7051.6|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|24
1725451410000|2024-09-04 12:03:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1725451420000|2024-09-04 12:03:40|7067.6|7052.6|7069.6|7054.6|7069.6|7054.6|7067.6|7052.6|7
1725451430000|2024-09-04 12:03:50|7070.6|7055.6|7070.1|7055.1|7070.6|7055.6|7070.1|7055.1|2
1725451450000|2024-09-04 12:04:10|7068.1|7053.1|7069.1|7054.1|7069.1|7054.1|7068.1|7053.1|1
1725451470000|2024-09-04 12:04:30|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|2
1725451480000|2024-09-04 12:04:40|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.3|7055.3|1
1725451490000|2024-09-04 12:04:50|7070.3|7055.3|7072.1|7057.1|7072.1|7057.1|7070.3|7055.3|3
1725451520000|2024-09-04 12:05:20|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|6
1725451540000|2024-09-04 12:05:40|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|2
1725451550000|2024-09-04 12:05:50|7075.6|7060.6|7077.6|7062.6|7078.1|7063.1|7075.6|7060.6|4
1725451560000|2024-09-04 12:06:00|7077|7062|7076.6|7061.6|7077|7062|7076.6|7061.6|3
1725451570000|2024-09-04 12:06:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|1
1725451580000|2024-09-04 12:06:20|7077.5|7062.5|7078.1|7063.1|7078.1|7063.1|7077.5|7062.5|1
1725451590000|2024-09-04 12:06:30|7078.6|7063.6|7078.1|7063.1|7078.6|7063.6|7078.1|7063.1|2
1725451610000|2024-09-04 12:06:50|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7080.6|7065.6|4
1725451620000|2024-09-04 12:07:00|||||||||1
1725451630000|2024-09-04 12:07:10|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|1
1725451640000|2024-09-04 12:07:20|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1725451660000|2024-09-04 12:07:40|7083.3|7068.3|7082.6|7067.6|7083.3|7068.3|7082.6|7067.6|2
1725451670000|2024-09-04 12:07:50|7081.6|7066.6|7083.1|7068.1|7083.1|7068.1|7081.1|7066.1|2
1725451680000|2024-09-04 12:08:00|7082.6|7067.6|7080.6|7065.6|7082.6|7067.6|7080.6|7065.6|3
1725451690000|2024-09-04 12:08:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1725451700000|2024-09-04 12:08:20|||||||||1
1725451710000|2024-09-04 12:08:30|7078.6|7063.6|7078.1|7063.1|7078.6|7063.6|7078.1|7063.1|4
1725451720000|2024-09-04 12:08:40|7078.6|7063.6|7078.8|7063.8|7079.1|7064.1|7078.6|7063.6|1
1725451730000|2024-09-04 12:08:50|7079.1|7064.1|7078.8|7063.8|7079.1|7064.1|7078.8|7063.8|0
1725451740000|2024-09-04 12:09:00|7078.6|7063.6|7078.1|7063.1|7078.6|7063.6|7078.1|7063.1|0
1725451750000|2024-09-04 12:09:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|5
1725451760000|2024-09-04 12:09:20|7076.1|7061.1|7079.1|7064.1|7079.1|7064.1|7076.1|7061.1|1
1725451770000|2024-09-04 12:09:30|7078.6|7063.6|7076.8|7061.8|7078.6|7063.6|7076.8|7061.8|2
1725451780000|2024-09-04 12:09:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1725451790000|2024-09-04 12:09:50|7077.1|7062.1|7077.1|7062.1|7077.6|7062.6|7077.1|7062.1|0
1725451800000|2024-09-04 12:10:00|7077.6|7062.6|7076.1|7061.1|7077.6|7062.6|7076.1|7061.1|0
1725451810000|2024-09-04 12:10:10|7073.8|7058.8|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|5
1725451820000|2024-09-04 12:10:20|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|2
1725451840000|2024-09-04 12:10:40|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|2
1725451850000|2024-09-04 12:10:50|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|3
1725451890000|2024-09-04 12:11:30|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|2
1725451900000|2024-09-04 12:11:40|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|1
1725451940000|2024-09-04 12:12:20|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1725451950000|2024-09-04 12:12:30|7074|7059|7073.3|7058.3|7074|7059|7073.3|7058.3|2
1725451960000|2024-09-04 12:12:40|7073.5|7058.5|7074.3|7059.3|7074.3|7059.3|7073.5|7058.5|2
1725451980000|2024-09-04 12:13:00|7074|7059|7073|7058|7074|7059|7073|7058|2
1725451990000|2024-09-04 12:13:10|7071.5|7056.5|7072.5|7057.5|7072.5|7057.5|7071.5|7056.5|3
1725452010000|2024-09-04 12:13:30|||||||||1
1725452040000|2024-09-04 12:14:00|||||||||1
1725452050000|2024-09-04 12:14:10|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|10
1725452060000|2024-09-04 12:14:20|7069.3|7054.3|7068.1|7053.1|7069.3|7054.3|7066.8|7051.8|11
1725452070000|2024-09-04 12:14:30|7068.3|7053.3|7066.8|7051.8|7068.3|7053.3|7066.8|7051.8|6
1725452100000|2024-09-04 12:15:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|5
1725452110000|2024-09-04 12:15:10|7066.6|7051.6|7066.8|7051.8|7067.6|7052.6|7066.6|7051.6|4
1725452120000|2024-09-04 12:15:20|7066.1|7051.1|7064.6|7049.6|7066.1|7051.1|7064.6|7049.6|3
1725452130000|2024-09-04 12:15:30|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|3
1725452140000|2024-09-04 12:15:40|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|1
1725452150000|2024-09-04 12:15:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1725452160000|2024-09-04 12:16:00|7065.1|7050.1|7064.6|7049.6|7065.1|7050.1|7064.6|7049.6|40
1725452170000|2024-09-04 12:16:10|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|4
1725452180000|2024-09-04 12:16:20|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|1
1725452190000|2024-09-04 12:16:30|7068|7053|7068.3|7053.3|7068.3|7053.3|7068|7053|1
1725452200000|2024-09-04 12:16:40|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.1|7053.1|0
1725452210000|2024-09-04 12:16:50|7069.1|7054.1|7070.1|7055.1|7070.1|7055.1|7069.1|7054.1|7
1725452220000|2024-09-04 12:17:00|7070.6|7055.6|7072.8|7057.8|7072.8|7057.8|7070.6|7055.6|4
1725452230000|2024-09-04 12:17:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1725452250000|2024-09-04 12:17:30|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|11
1725452280000|2024-09-04 12:18:00|7074.1|7059.1|7074.6|7059.6|7075.1|7060.1|7074.1|7059.1|1
1725452290000|2024-09-04 12:18:10|7073.6|7058.6|7070.6|7055.6|7073.6|7058.6|7070.3|7055.3|27
1725452320000|2024-09-04 12:18:40|7070.1|7055.1|7067.6|7052.6|7070.1|7055.1|7067.6|7052.6|3
1725452330000|2024-09-04 12:18:50|||||||||1
1725452340000|2024-09-04 12:19:00|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|2
1725452350000|2024-09-04 12:19:10|7067.3|7052.3|7067.6|7052.6|7067.6|7052.6|7067.3|7052.3|3
1725452370000|2024-09-04 12:19:30|7067.3|7052.3|7066.3|7051.3|7067.3|7052.3|7066.3|7051.3|1
1725452380000|2024-09-04 12:19:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|1
1725452390000|2024-09-04 12:19:50|7064.8|7049.8|7064.1|7049.1|7064.8|7049.8|7064.1|7049.1|1
1725452400000|2024-09-04 12:20:00|7063.1|7048.1|7063.8|7048.8|7063.8|7048.8|7063.1|7048.1|4
1725452410000|2024-09-04 12:20:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1725452430000|2024-09-04 12:20:30|||||||||1
1725452450000|2024-09-04 12:20:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|1
1725452460000|2024-09-04 12:21:00|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1725452470000|2024-09-04 12:21:10|7064.6|7049.6|7064.3|7049.3|7064.6|7049.6|7064.3|7049.3|0
1725452490000|2024-09-04 12:21:30|7064|7049|7063.8|7048.8|7064|7049|7063.8|7048.8|0
1725452530000|2024-09-04 12:22:10|7064.1|7049.1|7063.8|7048.8|7064.6|7049.6|7063.8|7048.8|8
1725452540000|2024-09-04 12:22:20|7062.6|7047.6|7063.8|7048.8|7064.6|7049.6|7062.1|7047.1|20
1725452550000|2024-09-04 12:22:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1725452580000|2024-09-04 12:23:00|||||||||2
1725452600000|2024-09-04 12:23:20|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|4
1725452610000|2024-09-04 12:23:30|7067|7052|7068.3|7053.3|7068.3|7053.3|7067|7052|8
1725452620000|2024-09-04 12:23:40|7068.8|7053.8|7068.1|7053.1|7069.1|7054.1|7068.1|7053.1|0
1725452630000|2024-09-04 12:23:50|7069.1|7054.1|7069.8|7054.8|7069.8|7054.8|7069.1|7054.1|2
1725452640000|2024-09-04 12:24:00|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1725452650000|2024-09-04 12:24:10|7068|7053|7068|7053|7068|7053|7068|7053|3
1725452660000|2024-09-04 12:24:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|1
1725452680000|2024-09-04 12:24:40|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1725452690000|2024-09-04 12:24:50|7065.3|7050.3|7066.3|7051.3|7066.3|7051.3|7065.3|7050.3|3
1725452700000|2024-09-04 12:25:00|7065.8|7050.8|7065.1|7050.1|7066.1|7051.1|7065.1|7050.1|13
1725452740000|2024-09-04 12:25:40|7065.6|7050.6|7066.1|7051.1|7066.1|7051.1|7065.6|7050.6|0
1725452750000|2024-09-04 12:25:50|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|3
1725452760000|2024-09-04 12:26:00|7065.3|7050.3|7064.1|7049.1|7065.6|7050.6|7064.1|7049.1|1
1725452770000|2024-09-04 12:26:10|7062.8|7047.8|7064.1|7049.1|7064.8|7049.8|7062.6|7047.6|3
1725452780000|2024-09-04 12:26:20|7063.3|7048.3|7063.6|7048.6|7063.6|7048.6|7063.3|7048.3|1
1725452790000|2024-09-04 12:26:30|7063.3|7048.3|7063.8|7048.8|7063.8|7048.8|7063.3|7048.3|1
1725452800000|2024-09-04 12:26:40|7064.1|7049.1|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|0
1725452810000|2024-09-04 12:26:50|7065.1|7050.1|7064.3|7049.3|7065.3|7050.3|7064.3|7049.3|1
1725452820000|2024-09-04 12:27:00|7063.8|7048.8|7064.3|7049.3|7064.3|7049.3|7063.6|7048.6|2
1725452830000|2024-09-04 12:27:10|7064.8|7049.8|7065.1|7050.1|7065.1|7050.1|7064.8|7049.8|0
1725452840000|2024-09-04 12:27:20|7065.3|7050.3|7063.6|7048.6|7065.6|7050.6|7063.6|7048.6|48
1725452860000|2024-09-04 12:27:40|7063.8|7048.8|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|0
1725452880000|2024-09-04 12:28:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1725452890000|2024-09-04 12:28:10|7064.8|7049.8|7066.1|7051.1|7066.3|7051.3|7064.6|7049.6|6
1725452900000|2024-09-04 12:28:20|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1725452930000|2024-09-04 12:28:50|7065.8|7050.8|7064.6|7049.6|7065.8|7050.8|7063.3|7048.3|13
1725452940000|2024-09-04 12:29:00|7065.1|7050.1|7065.3|7050.3|7066.6|7051.6|7064.8|7049.8|2
1725452950000|2024-09-04 12:29:10|7066.1|7051.1|7065.3|7050.3|7066.1|7051.1|7065.3|7050.3|0
1725452960000|2024-09-04 12:29:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1725452970000|2024-09-04 12:29:30|7065.3|7050.3|7065.8|7050.8|7065.8|7050.8|7065.3|7050.3|0
1725452980000|2024-09-04 12:29:40|7065.6|7050.6|7065.3|7050.3|7065.6|7050.6|7065.3|7050.3|0
1725452990000|2024-09-04 12:29:50|7064.8|7049.8|7064.8|7049.8|7065.1|7050.1|7063.3|7048.3|15
1725453000000|2024-09-04 12:30:00|7064.6|7049.6|7064.3|7049.3|7064.6|7049.6|7064.3|7049.3|0
1725453010000|2024-09-04 12:30:10|7064|7049|7064.3|7049.3|7064.6|7049.6|7063.8|7048.8|1
1725453030000|2024-09-04 12:30:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1725453040000|2024-09-04 12:30:40|7066.1|7051.1|7065.8|7050.8|7066.1|7051.1|7065.8|7050.8|1
1725453060000|2024-09-04 12:31:00|7065.6|7050.6|7065.8|7050.8|7065.8|7050.8|7065.6|7050.6|1
1725453070000|2024-09-04 12:31:10|7065.6|7050.6|7065.8|7050.8|7065.8|7050.8|7065.6|7050.6|2
1725453080000|2024-09-04 12:31:20|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1725453090000|2024-09-04 12:31:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1725453100000|2024-09-04 12:31:40|7065.8|7050.8|7066.8|7051.8|7066.8|7051.8|7065.8|7050.8|2
1725453110000|2024-09-04 12:31:50|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1725453120000|2024-09-04 12:32:00|7066.3|7051.3|7069.1|7054.1|7069.6|7054.6|7066.3|7051.3|2
1725453150000|2024-09-04 12:32:30|7069.3|7054.3|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|2
1725453160000|2024-09-04 12:32:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7
1725453170000|2024-09-04 12:32:50|7066.5|7051.5|7066.3|7051.3|7066.5|7051.5|7066.3|7051.3|7
1725453180000|2024-09-04 12:33:00|7066|7051|7066.3|7051.3|7066.8|7051.8|7065.8|7050.8|2
1725453210000|2024-09-04 12:33:30|7066.8|7051.8|7066.3|7051.3|7066.8|7051.8|7066.3|7051.3|2
1725453230000|2024-09-04 12:33:50|7066.6|7051.6|7065.6|7050.6|7066.6|7051.6|7065.6|7050.6|1
1725453240000|2024-09-04 12:34:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7064.8|7049.8|2
1725453250000|2024-09-04 12:34:10|||||||||1
1725453260000|2024-09-04 12:34:20|7065.5|7050.5|7066.1|7051.1|7066.6|7051.6|7065.5|7050.5|3
1725453270000|2024-09-04 12:34:30|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|2
1725453290000|2024-09-04 12:34:50|7067.8|7052.8|7069.1|7054.1|7069.1|7054.1|7067.8|7052.8|9
1725453310000|2024-09-04 12:35:10|7068.3|7053.3|7067.3|7052.3|7068.3|7053.3|7067.3|7052.3|2
1725453320000|2024-09-04 12:35:20|7066.1|7051.1|7065.8|7050.8|7066.1|7051.1|7065.8|7050.8|1
1725453330000|2024-09-04 12:35:30|7065.6|7050.6|7065.6|7050.6|7066.1|7051.1|7065.6|7050.6|5
1725453360000|2024-09-04 12:36:00|7066.1|7051.1|7063.6|7048.6|7066.1|7051.1|7062.8|7047.8|23
1725453370000|2024-09-04 12:36:10|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|2
1725453380000|2024-09-04 12:36:20|||||||||1
1725453420000|2024-09-04 12:37:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|2
1725453430000|2024-09-04 12:37:10|||||||||8
1725453440000|2024-09-04 12:37:20|7063|7048|7064.1|7049.1|7064.1|7049.1|7063|7048|20
1725453450000|2024-09-04 12:37:30|7064.6|7049.6|7065.3|7050.3|7065.3|7050.3|7063.3|7048.3|1
1725453460000|2024-09-04 12:37:40|7065.1|7050.1|7064.3|7049.3|7065.1|7050.1|7064.3|7049.3|0
1725453470000|2024-09-04 12:37:50|||||||||2
1725453480000|2024-09-04 12:38:00|7064.8|7049.8|7065.3|7050.3|7065.3|7050.3|7064.8|7049.8|2
1725453490000|2024-09-04 12:38:10|7065.8|7050.8|7066.3|7051.3|7066.3|7051.3|7065.8|7050.8|1
1725453510000|2024-09-04 12:38:30|7066.6|7051.6|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|1
1725453530000|2024-09-04 12:38:50|7068.6|7053.6|7072.1|7057.1|7072.1|7057.1|7068.6|7053.6|13
1725453540000|2024-09-04 12:39:00|7070.8|7055.8|7070.1|7055.1|7070.8|7055.8|7070.1|7055.1|3
1725453550000|2024-09-04 12:39:10|7070.8|7055.8|7070.6|7055.6|7071.6|7056.6|7070.6|7055.6|2
1725453560000|2024-09-04 12:39:20|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7069.6|7054.6|0
1725453580000|2024-09-04 12:39:40|7069.8|7054.8|7070.1|7055.1|7070.1|7055.1|7069.8|7054.8|0
1725453590000|2024-09-04 12:39:50|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1725453600000|2024-09-04 12:40:00|7070.1|7055.1|7065.6|7050.6|7070.1|7055.1|7064.8|7049.8|5
1725453610000|2024-09-04 12:40:10|7065.3|7050.3|7065.3|7050.3|7065.6|7050.6|7065.3|7050.3|0
1725453620000|2024-09-04 12:40:20|7065.6|7050.6|7063.6|7048.6|7065.6|7050.6|7063.3|7048.3|16
1725453630000|2024-09-04 12:40:30|7063.8|7048.8|7063.8|7048.8|7064.3|7049.3|7063.8|7048.8|1
1725453640000|2024-09-04 12:40:40|7063.6|7048.6|7063.3|7048.3|7063.6|7048.6|7063.3|7048.3|1
1725453660000|2024-09-04 12:41:00|7062.8|7047.8|7056.6|7041.6|7062.8|7047.8|7055.1|7040.1|26
1725453670000|2024-09-04 12:41:10|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|3
1725453690000|2024-09-04 12:41:30|7058.6|7043.6|7058.1|7043.1|7059.1|7044.1|7058.1|7043.1|3
1725453700000|2024-09-04 12:41:40|7058.3|7043.3|7058.6|7043.6|7058.6|7043.6|7058.1|7043.1|0
1725453710000|2024-09-04 12:41:50|7058.1|7043.1|7057.6|7042.6|7058.8|7043.8|7057.6|7042.6|1
1725453720000|2024-09-04 12:42:00|7058.1|7043.1|7057.8|7042.8|7058.1|7043.1|7057.8|7042.8|2
1725453730000|2024-09-04 12:42:10|7058.1|7043.1|7060.1|7045.1|7060.1|7045.1|7058.1|7043.1|3
1725453740000|2024-09-04 12:42:20|7059.1|7044.1|7057.6|7042.6|7059.1|7044.1|7057.6|7042.6|2
1725453760000|2024-09-04 12:42:40|7058.6|7043.6|7059.1|7044.1|7059.1|7044.1|7058.3|7043.3|3
1725453770000|2024-09-04 12:42:50|7058.5|7043.5|7056|7041|7058.5|7043.5|7056|7041|4
1725453780000|2024-09-04 12:43:00|7055.3|7040.3|7055.8|7040.8|7055.8|7040.8|7053.3|7038.3|21
1725453790000|2024-09-04 12:43:10|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|3
1725453800000|2024-09-04 12:43:20|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7055.3|7040.3|3
1725453810000|2024-09-04 12:43:30|7056.3|7041.3|7055.5|7040.5|7056.3|7041.3|7055.5|7040.5|1
1725453820000|2024-09-04 12:43:40|7054.8|7039.8|7054.3|7039.3|7054.8|7039.8|7054.3|7039.3|2
1725453830000|2024-09-04 12:43:50|7054.6|7039.6|7054|7039|7054.8|7039.8|7053.3|7038.3|12
1725453840000|2024-09-04 12:44:00|7053.5|7038.5|7055.3|7040.3|7055.3|7040.3|7053.5|7038.5|14
1725453850000|2024-09-04 12:44:10|7055.6|7040.6|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|5
1725453860000|2024-09-04 12:44:20|7055.6|7040.6|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|0
1725453870000|2024-09-04 12:44:30|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|3
1725453880000|2024-09-04 12:44:40|7053.8|7038.8|7053.1|7038.1|7054.3|7039.3|7052.8|7037.8|6
1725453890000|2024-09-04 12:44:50|7053.5|7038.5|7054.8|7039.8|7054.8|7039.8|7053.5|7038.5|3
1725453900000|2024-09-04 12:45:00|7055.3|7040.3|7056.3|7041.3|7056.3|7041.3|7054.8|7039.8|2
1725453910000|2024-09-04 12:45:10|7056|7041|7054.8|7039.8|7056|7041|7054.8|7039.8|2
1725453920000|2024-09-04 12:45:20|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|2
1725453930000|2024-09-04 12:45:30|7056.8|7041.8|7056.5|7041.5|7056.8|7041.8|7056.5|7041.5|1
1725453940000|2024-09-04 12:45:40|7057.1|7042.1|7057.8|7042.8|7057.8|7042.8|7057.1|7042.1|10
1725453960000|2024-09-04 12:46:00|7056.5|7041.5|7056.8|7041.8|7056.8|7041.8|7055.8|7040.8|4
1725453970000|2024-09-04 12:46:10|||||||||10
1725453980000|2024-09-04 12:46:20|7056.5|7041.5|7055.5|7040.5|7056.5|7041.5|7055|7040|8
1725453990000|2024-09-04 12:46:30|7055.8|7040.8|7056|7041|7056|7041|7055|7040|8
1725454000000|2024-09-04 12:46:40|7056.3|7041.3|7055.5|7040.5|7056.3|7041.3|7055.5|7040.5|1
1725454010000|2024-09-04 12:46:50|7055|7040|7055|7040|7055|7040|7055|7040|0
1725454020000|2024-09-04 12:47:00|7056.3|7041.3|7056.8|7041.8|7056.8|7041.8|7056.3|7041.3|2
1725454040000|2024-09-04 12:47:20|7056.6|7041.6|7057.8|7042.8|7057.8|7042.8|7056.6|7041.6|2
1725454050000|2024-09-04 12:47:30|7058.8|7043.8|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|3
1725454060000|2024-09-04 12:47:40|7060|7045|7060.3|7045.3|7061.1|7046.1|7059.6|7044.6|4
1725454070000|2024-09-04 12:47:50|7060.1|7045.1|7059.6|7044.6|7060.1|7045.1|7059.6|7044.6|1
1725454080000|2024-09-04 12:48:00|||||||||1
1725454100000|2024-09-04 12:48:20|7059.3|7044.3|7057.6|7042.6|7059.3|7044.3|7057.6|7042.6|2
1725454110000|2024-09-04 12:48:30|7057.3|7042.3|7058.1|7043.1|7058.1|7043.1|7057.3|7042.3|6
1725454120000|2024-09-04 12:48:40|7059.3|7044.3|7060.1|7045.1|7060.1|7045.1|7059.3|7044.3|1
1725454130000|2024-09-04 12:48:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1725454140000|2024-09-04 12:49:00|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|1
1725454160000|2024-09-04 12:49:20|7059.3|7044.3|7057.8|7042.8|7059.3|7044.3|7057.8|7042.8|3
1725454170000|2024-09-04 12:49:30|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|1
1725454200000|2024-09-04 12:50:00|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1725454210000|2024-09-04 12:50:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|5
1725454230000|2024-09-04 12:50:30|7061.6|7046.6|7062.6|7047.6|7062.6|7047.6|7061.6|7046.6|2
1725454240000|2024-09-04 12:50:40|||||||||1
1725454290000|2024-09-04 12:51:30|7062.8|7047.8|7064.8|7049.8|7064.8|7049.8|7062.8|7047.8|4
1725454300000|2024-09-04 12:51:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1725454310000|2024-09-04 12:51:50|7064.8|7049.8|7064.6|7049.6|7064.8|7049.8|7064.6|7049.6|0
1725454340000|2024-09-04 12:52:20|||||||||1
1725454360000|2024-09-04 12:52:40|7064.8|7049.8|7065.1|7050.1|7065.1|7050.1|7064.8|7049.8|0
1725454370000|2024-09-04 12:52:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1725454380000|2024-09-04 12:53:00|7065.8|7050.8|7064.8|7049.8|7066.1|7051.1|7064.6|7049.6|3
1725454390000|2024-09-04 12:53:10|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1725454410000|2024-09-04 12:53:30|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1725454440000|2024-09-04 12:54:00|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|2
1725454450000|2024-09-04 12:54:10|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|1
1725454460000|2024-09-04 12:54:20|7060.6|7045.6|7060.1|7045.1|7060.6|7045.6|7059.8|7044.8|7
1725454470000|2024-09-04 12:54:30|7059.6|7044.6|7058.8|7043.8|7059.6|7044.6|7058.6|7043.6|3
1725454490000|2024-09-04 12:54:50|7059.3|7044.3|7060.1|7045.1|7060.1|7045.1|7059.3|7044.3|1
1725454500000|2024-09-04 12:55:00|7060.8|7045.8|7062.6|7047.6|7062.6|7047.6|7060.8|7045.8|34
1725454510000|2024-09-04 12:55:10|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1725454520000|2024-09-04 12:55:20|7063.3|7048.3|7061.6|7046.6|7063.3|7048.3|7061.6|7046.6|1
1725454530000|2024-09-04 12:55:30|7061.1|7046.1|7059.3|7044.3|7061.1|7046.1|7059.1|7044.1|1
1725454540000|2024-09-04 12:55:40|7059.6|7044.6|7060.3|7045.3|7060.3|7045.3|7059.6|7044.6|0
1725454580000|2024-09-04 12:56:20|7060.6|7045.6|7061.1|7046.1|7063.3|7048.3|7060.6|7045.6|4
1725454590000|2024-09-04 12:56:30|7062.8|7047.8|7064.6|7049.6|7064.6|7049.6|7062.8|7047.8|2
1725454610000|2024-09-04 12:56:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1725454650000|2024-09-04 12:57:30|7066.1|7051.1|7066.8|7051.8|7066.8|7051.8|7066.1|7051.1|6
1725454660000|2024-09-04 12:57:40|7066.6|7051.6|7067.6|7052.6|7067.6|7052.6|7066.6|7051.6|0
1725454680000|2024-09-04 12:58:00|||||||||2
1725454690000|2024-09-04 12:58:10|7067.8|7052.8|7068.1|7053.1|7068.1|7053.1|7067.8|7052.8|1
1725454700000|2024-09-04 12:58:20|7068.6|7053.6|7070.1|7055.1|7070.1|7055.1|7068.6|7053.6|3
1725454710000|2024-09-04 12:58:30|||||||||1
1725454730000|2024-09-04 12:58:50|7070.3|7055.3|7070.6|7055.6|7070.6|7055.6|7070.3|7055.3|2
1725454740000|2024-09-04 12:59:00|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|26
1725454750000|2024-09-04 12:59:10|7068.1|7053.1|7067.8|7052.8|7068.1|7053.1|7067.8|7052.8|23
1725454760000|2024-09-04 12:59:20|7067.1|7052.1|7070.6|7055.6|7070.6|7055.6|7065.8|7050.8|15
1725454770000|2024-09-04 12:59:30|||||||||3
1725454790000|2024-09-04 12:59:50|7069.6|7054.6|7070.1|7055.1|7070.1|7055.1|7069.6|7054.6|9
1725454800000|2024-09-04 13:00:00|7069.8|7054.8|7070.1|7055.1|7070.1|7055.1|7069.8|7054.8|3
1725454810000|2024-09-04 13:00:10|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1725454820000|2024-09-04 13:00:20|7070.1|7055.1|7070.3|7055.3|7070.3|7055.3|7070.1|7055.1|1
1725454840000|2024-09-04 13:00:40|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7069.8|7054.8|3
1725454850000|2024-09-04 13:00:50|7068.1|7053.1|7069.3|7054.3|7069.8|7054.8|7068.1|7053.1|3
1725454860000|2024-09-04 13:01:00|7069.8|7054.8|7069.3|7054.3|7069.8|7054.8|7069.1|7054.1|1
1725454870000|2024-09-04 13:01:10|7069.1|7054.1|7069.3|7054.3|7069.3|7054.3|7069.1|7054.1|1
1725454880000|2024-09-04 13:01:20|7069.1|7054.1|7068.8|7053.8|7069.3|7054.3|7068.8|7053.8|4
1725454890000|2024-09-04 13:01:30|7069.1|7054.1|7070.3|7055.3|7070.3|7055.3|7069.1|7054.1|4
1725454900000|2024-09-04 13:01:40|||||||||2
1725454910000|2024-09-04 13:01:50|7070.6|7055.6|7070.1|7055.1|7070.8|7055.8|7069.8|7054.8|3
1725454920000|2024-09-04 13:02:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1725454930000|2024-09-04 13:02:10|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7068.6|7053.6|6
1725454940000|2024-09-04 13:02:20|7069.6|7054.6|7070.6|7055.6|7070.6|7055.6|7069.6|7054.6|1
1725454950000|2024-09-04 13:02:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.1|7054.1|13
1725454970000|2024-09-04 13:02:50|7069.8|7054.8|7071.1|7056.1|7071.1|7056.1|7069.8|7054.8|21
1725454980000|2024-09-04 13:03:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|26
1725454990000|2024-09-04 13:03:10|7070.6|7055.6|7068.1|7053.1|7070.6|7055.6|7068.1|7053.1|16
1725455000000|2024-09-04 13:03:20|7069.1|7054.1|7071.1|7056.1|7071.1|7056.1|7069.1|7054.1|15
1725455010000|2024-09-04 13:03:30|7070.6|7055.6|7068.3|7053.3|7071.1|7056.1|7068.3|7053.3|5
1725455020000|2024-09-04 13:03:40|7068.1|7053.1|7069.6|7054.6|7069.6|7054.6|7068.1|7053.1|3
1725455030000|2024-09-04 13:03:50|7069.3|7054.3|7068.6|7053.6|7069.3|7054.3|7068.6|7053.6|2
1725455040000|2024-09-04 13:04:00|||||||||1
1725455050000|2024-09-04 13:04:10|7069.1|7054.1|7069.6|7054.6|7070.1|7055.1|7069.1|7054.1|1
1725455060000|2024-09-04 13:04:20|7070.1|7055.1|7071.1|7056.1|7071.1|7056.1|7069.6|7054.6|10
1725455090000|2024-09-04 13:04:50|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|5
1725455100000|2024-09-04 13:05:00|7069.1|7054.1|7069.6|7054.6|7069.6|7054.6|7067.3|7052.3|26
1725455110000|2024-09-04 13:05:10|7070.1|7055.1|7070.6|7055.6|7070.6|7055.6|7070.1|7055.1|2
1725455120000|2024-09-04 13:05:20|||||||||2
1725455150000|2024-09-04 13:05:50|7076.6|7061.6|7078.8|7063.8|7078.8|7063.8|7076.6|7061.6|28
1725455160000|2024-09-04 13:06:00|7079.1|7064.1|7079.1|7064.1|7079.3|7064.3|7078.8|7063.8|0
1725455170000|2024-09-04 13:06:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1725455190000|2024-09-04 13:06:30|7084.1|7069.1|7087.1|7072.1|7087.1|7072.1|7084.1|7069.1|25
1725455200000|2024-09-04 13:06:40|7086.3|7071.3|7086.6|7071.6|7086.6|7071.6|7086.1|7071.1|3
1725455210000|2024-09-04 13:06:50|7085.6|7070.6|7087.1|7072.1|7087.1|7072.1|7085.6|7070.6|6
1725455220000|2024-09-04 13:07:00|7086.8|7071.8|7086.6|7071.6|7086.8|7071.8|7086.6|7071.6|0
1725455230000|2024-09-04 13:07:10|7086.1|7071.1|7085.6|7070.6|7086.1|7071.1|7085.1|7070.1|9
1725455240000|2024-09-04 13:07:20|7086.1|7071.1|7085.6|7070.6|7086.1|7071.1|7085.6|7070.6|0
1725455250000|2024-09-04 13:07:30|7086.9|7071.9|7085.6|7070.6|7087.6|7072.6|7084.1|7069.1|19
1725455260000|2024-09-04 13:07:40|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|12
1725455270000|2024-09-04 13:07:50|7084.6|7069.6|7083.6|7068.6|7084.6|7069.6|7083.6|7068.6|1
1725455280000|2024-09-04 13:08:00|7083.8|7068.8|7084.1|7069.1|7084.1|7069.1|7083.6|7068.6|2
1725455290000|2024-09-04 13:08:10|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.1|7069.1|2
1725455300000|2024-09-04 13:08:20|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|1
1725455350000|2024-09-04 13:09:10|||||||||1
1725455370000|2024-09-04 13:09:30|7084.6|7069.6|7085.1|7070.1|7085.1|7070.1|7084.6|7069.6|4
1725455390000|2024-09-04 13:09:50|||||||||1
1725455400000|2024-09-04 13:10:00|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|11
1725455410000|2024-09-04 13:10:10|7083.1|7068.1|7081.6|7066.6|7083.1|7068.1|7081.1|7066.1|4
1725455420000|2024-09-04 13:10:20|7081.3|7066.3|7081.1|7066.1|7081.3|7066.3|7081.1|7066.1|0
1725455440000|2024-09-04 13:10:40|7080.8|7065.8|7081.1|7066.1|7081.1|7066.1|7080.8|7065.8|2
1725455450000|2024-09-04 13:10:50|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|1
1725455460000|2024-09-04 13:11:00|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|1
1725455470000|2024-09-04 13:11:10|7082.6|7067.6|7084.6|7069.6|7084.6|7069.6|7082.1|7067.1|6
1725455480000|2024-09-04 13:11:20|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725455490000|2024-09-04 13:11:30|7083.3|7068.3|7083.1|7068.1|7083.8|7068.8|7082.3|7067.3|10
1725455530000|2024-09-04 13:12:10|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7
1725455540000|2024-09-04 13:12:20|||||||||1
1725455570000|2024-09-04 13:12:50|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|3
1725455580000|2024-09-04 13:13:00|7083.4|7068.4|7084.3|7069.3|7084.3|7069.3|7083.4|7068.4|0
1725455590000|2024-09-04 13:13:10|7084.6|7069.6|7084.8|7069.8|7084.8|7069.8|7084.6|7069.6|0
1725455610000|2024-09-04 13:13:30|7083.3|7068.3|7082.6|7067.6|7083.3|7068.3|7082.6|7067.6|2
1725455620000|2024-09-04 13:13:40|7081.6|7066.6|7082.1|7067.1|7082.1|7067.1|7081.6|7066.6|0
1725455630000|2024-09-04 13:13:50|7084.1|7069.1|7087.1|7072.1|7087.1|7072.1|7084.1|7069.1|5
1725455640000|2024-09-04 13:14:00|7088.6|7073.6|7089.1|7074.1|7089.1|7074.1|7088.6|7073.6|2
1725455650000|2024-09-04 13:14:10|7089.3|7074.3|7090.3|7075.3|7090.3|7075.3|7089.3|7074.3|1
1725455660000|2024-09-04 13:14:20|7087.8|7072.8|7087.6|7072.6|7087.8|7072.8|7087.6|7072.6|6
1725455670000|2024-09-04 13:14:30|7088.1|7073.1|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|2
1725455680000|2024-09-04 13:14:40|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1725455690000|2024-09-04 13:14:50|7087.6|7072.6|7087.3|7072.3|7087.6|7072.6|7087.3|7072.3|5
1725455700000|2024-09-04 13:15:00|7087.8|7072.8|7088.1|7073.1|7088.1|7073.1|7087.8|7072.8|1
1725455710000|2024-09-04 13:15:10|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725455720000|2024-09-04 13:15:20|7088.1|7073.1|7088.3|7073.3|7088.3|7073.3|7088.1|7073.1|1
1725455730000|2024-09-04 13:15:30|7088.6|7073.6|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|1
1725455750000|2024-09-04 13:15:50|7086.1|7071.1|7085.3|7070.3|7086.1|7071.1|7085.3|7070.3|4
1725455760000|2024-09-04 13:16:00|7083.6|7068.6|7084.1|7069.1|7084.1|7069.1|7081.3|7066.3|9
1725455780000|2024-09-04 13:16:20|7083.6|7068.6|7083.3|7068.3|7083.6|7068.6|7083.3|7068.3|15
1725455790000|2024-09-04 13:16:30|7083.6|7068.6|7084.6|7069.6|7084.6|7069.6|7083.6|7068.6|4
1725455800000|2024-09-04 13:16:40|7084.3|7069.3|7081.1|7066.1|7084.3|7069.3|7081.1|7066.1|5
1725455810000|2024-09-04 13:16:50|7080.8|7065.8|7082.6|7067.6|7082.6|7067.6|7080.6|7065.6|1
1725455820000|2024-09-04 13:17:00|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1725455830000|2024-09-04 13:17:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|1
1725455840000|2024-09-04 13:17:20|7083.8|7068.8|7083.8|7068.8|7084.1|7069.1|7083.8|7068.8|1
1725455850000|2024-09-04 13:17:30|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1725455880000|2024-09-04 13:18:00|7084.1|7069.1|7086.1|7071.1|7086.1|7071.1|7084.1|7069.1|3
1725455890000|2024-09-04 13:18:10|7086.3|7071.3|7086.6|7071.6|7086.6|7071.6|7086.3|7071.3|1
1725455910000|2024-09-04 13:18:30|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|1
1725455920000|2024-09-04 13:18:40|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|1
1725455930000|2024-09-04 13:18:50|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1725455940000|2024-09-04 13:19:00|7089.1|7074.1|7090.6|7075.6|7090.6|7075.6|7089.1|7074.1|4
1725455950000|2024-09-04 13:19:10|7089.6|7074.6|7089.1|7074.1|7089.6|7074.6|7089.1|7074.1|8
1725455960000|2024-09-04 13:19:20|||||||||1
1725455970000|2024-09-04 13:19:30|7090.6|7075.6|7090.1|7075.1|7090.6|7075.6|7090.1|7075.1|5
1725455980000|2024-09-04 13:19:40|7090.6|7075.6|7090.1|7075.1|7090.6|7075.6|7090.1|7075.1|0
1725456000000|2024-09-04 13:20:00|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725456010000|2024-09-04 13:20:10|7090.1|7075.1|7088.1|7073.1|7090.1|7075.1|7088.1|7073.1|11
1725456020000|2024-09-04 13:20:20|||||||||1
1725456030000|2024-09-04 13:20:30|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|2
1725456050000|2024-09-04 13:20:50|7088.3|7073.3|7088.8|7073.8|7088.8|7073.8|7088.3|7073.3|1
1725456060000|2024-09-04 13:21:00|7088.6|7073.6|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|2
1725456070000|2024-09-04 13:21:10|7087.8|7072.8|7085.1|7070.1|7087.8|7072.8|7085.1|7070.1|4
1725456090000|2024-09-04 13:21:30|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725456120000|2024-09-04 13:22:00|7084.1|7069.1|7083.6|7068.6|7084.1|7069.1|7083.6|7068.6|2
1725456130000|2024-09-04 13:22:10|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1725456160000|2024-09-04 13:22:40|||||||||2
1725456170000|2024-09-04 13:22:50|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|1
1725456180000|2024-09-04 13:23:00|7083.9|7068.9|7084.8|7069.8|7085.9|7070.9|7083.9|7068.9|2
1725456190000|2024-09-04 13:23:10|7085.1|7070.1|7085.4|7070.4|7085.4|7070.4|7085.1|7070.1|0
1725456200000|2024-09-04 13:23:20|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1725456210000|2024-09-04 13:23:30|7085.4|7070.4|7085.9|7070.9|7085.9|7070.9|7085.4|7070.4|1
1725456220000|2024-09-04 13:23:40|7086.9|7071.9|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|1
1725456230000|2024-09-04 13:23:50|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087.1|7072.1|1
1725456240000|2024-09-04 13:24:00|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1725456250000|2024-09-04 13:24:10|7086.9|7071.9|7084.1|7069.1|7086.9|7071.9|7084.1|7069.1|8
1725456260000|2024-09-04 13:24:20|7084.4|7069.4|7084.9|7069.9|7084.9|7069.9|7084.4|7069.4|1
1725456270000|2024-09-04 13:24:30|7085.1|7070.1|7085.1|7070.1|7085.6|7070.6|7085.1|7070.1|0
1725456280000|2024-09-04 13:24:40|7085.4|7070.4|7085.6|7070.6|7085.6|7070.6|7085.4|7070.4|0
1725456300000|2024-09-04 13:25:00|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.9|7070.9|1
1725456310000|2024-09-04 13:25:10|7086.1|7071.1|7085.9|7070.9|7086.1|7071.1|7085.9|7070.9|1
1725456340000|2024-09-04 13:25:40|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|5
1725456360000|2024-09-04 13:26:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.1|7072.1|1
1725456390000|2024-09-04 13:26:30|7087.1|7072.1|7085.4|7070.4|7087.1|7072.1|7085.4|7070.4|3
1725456400000|2024-09-04 13:26:40|7086.4|7071.4|7086.1|7071.1|7086.4|7071.4|7086.1|7071.1|1
1725456410000|2024-09-04 13:26:50|7086.6|7071.6|7086.9|7071.9|7086.9|7071.9|7086.1|7071.1|2
1725456420000|2024-09-04 13:27:00|7087.1|7072.1|7087.6|7072.6|7087.6|7072.6|7087.1|7072.1|0
1725456440000|2024-09-04 13:27:20|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|1
1725456450000|2024-09-04 13:27:30|7087.8|7072.8|7084.6|7069.6|7087.8|7072.8|7084.6|7069.6|9
1725456460000|2024-09-04 13:27:40|7084.9|7069.9|7085.1|7070.1|7085.1|7070.1|7084.9|7069.9|0
1725456470000|2024-09-04 13:27:50|7084.8|7069.8|7083.6|7068.6|7085.6|7070.6|7083.6|7068.6|16
1725456480000|2024-09-04 13:28:00|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1725456490000|2024-09-04 13:28:10|||||||||1
1725456500000|2024-09-04 13:28:20|7084.6|7069.6|7084.1|7069.1|7084.6|7069.6|7084.1|7069.1|1
1725456510000|2024-09-04 13:28:30|7084.6|7069.6|7086.6|7071.6|7086.6|7071.6|7084.6|7069.6|1
1725456520000|2024-09-04 13:28:40|7086.1|7071.1|7085.1|7070.1|7086.1|7071.1|7085.1|7070.1|2
1725456530000|2024-09-04 13:28:50|7086.1|7071.1|7087.4|7072.4|7087.4|7072.4|7086.1|7071.1|3
1725456540000|2024-09-04 13:29:00|7087.6|7072.6|7088.1|7073.1|7088.1|7073.1|7087.6|7072.6|2
1725456560000|2024-09-04 13:29:20|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|3
1725456570000|2024-09-04 13:29:30|7086.6|7071.6|7085.1|7070.1|7087.6|7072.6|7085.1|7070.1|4
1725456580000|2024-09-04 13:29:40|7085.6|7070.6|7085.1|7070.1|7085.6|7070.6|7085.1|7070.1|2
1725456590000|2024-09-04 13:29:50|||||||||1
1725456600000|2024-09-04 13:30:00|7083.9|7068.9|7087.1|7072.1|7087.1|7072.1|7083.9|7068.9|8
1725456610000|2024-09-04 13:30:10|7086.6|7071.6|7085.9|7070.9|7086.6|7071.6|7085.6|7070.6|3
1725456620000|2024-09-04 13:30:20|7086.6|7071.6|7087.1|7072.1|7087.1|7072.1|7086.6|7071.6|3
1725456630000|2024-09-04 13:30:30|7086.9|7071.9|7083.3|7068.3|7086.9|7071.9|7083.3|7068.3|8
1725456640000|2024-09-04 13:30:40|7083.1|7068.1|7085.1|7070.1|7085.1|7070.1|7083.1|7068.1|8
1725456650000|2024-09-04 13:30:50|7084.6|7069.6|7084.1|7069.1|7084.6|7069.6|7084.1|7069.1|3
1725456660000|2024-09-04 13:31:00|7085.1|7070.1|7084.3|7069.3|7085.6|7070.6|7084.3|7069.3|7
1725456670000|2024-09-04 13:31:10|7083.9|7068.9|7083.1|7068.1|7084.4|7069.4|7081.6|7066.6|5
1725456690000|2024-09-04 13:31:30|||||||||3
1725456700000|2024-09-04 13:31:40|7082.8|7067.8|7083.1|7068.1|7084.1|7069.1|7082.6|7067.6|10
1725456710000|2024-09-04 13:31:50|7082.6|7067.6|7078.1|7063.1|7082.6|7067.6|7078.1|7063.1|7
1725456720000|2024-09-04 13:32:00|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1725456730000|2024-09-04 13:32:10|||||||||1
1725456740000|2024-09-04 13:32:20|7077.4|7062.4|7077.1|7062.1|7078.1|7063.1|7077.1|7062.1|6
1725456750000|2024-09-04 13:32:30|7076.9|7061.9|7081.9|7066.9|7081.9|7066.9|7076.9|7061.9|12
1725456760000|2024-09-04 13:32:40|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7080.4|7065.4|4
1725456770000|2024-09-04 13:32:50|7082.4|7067.4|7082.1|7067.1|7082.6|7067.6|7082.1|7067.1|3
1725456780000|2024-09-04 13:33:00|7082.6|7067.6|7084.6|7069.6|7084.6|7069.6|7082.6|7067.6|7
1725456790000|2024-09-04 13:33:10|||||||||1
1725456800000|2024-09-04 13:33:20|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1725456810000|2024-09-04 13:33:30|7084.6|7069.6|7083.6|7068.6|7087.1|7072.1|7083.6|7068.6|14
1725456820000|2024-09-04 13:33:40|7082.4|7067.4|7084.1|7069.1|7084.6|7069.6|7081.3|7066.3|5
1725456830000|2024-09-04 13:33:50|7083.1|7068.1|7082.6|7067.6|7083.1|7068.1|7082.6|7067.6|2
1725456840000|2024-09-04 13:34:00|7081.6|7066.6|7082.1|7067.1|7082.1|7067.1|7081.6|7066.6|0
1725456850000|2024-09-04 13:34:10|7081.8|7066.8|7078.8|7063.8|7081.8|7066.8|7078.8|7063.8|1
1725456860000|2024-09-04 13:34:20|7079.1|7064.1|7079.3|7064.3|7079.3|7064.3|7079.1|7064.1|0
1725456880000|2024-09-04 13:34:40|7079.9|7064.9|7077.9|7062.9|7079.9|7064.9|7077.9|7062.9|4
1725456890000|2024-09-04 13:34:50|7078.4|7063.4|7080.9|7065.9|7080.9|7065.9|7078.4|7063.4|4
1725456900000|2024-09-04 13:35:00|7078.9|7063.9|7077.4|7062.4|7078.9|7063.9|7076.9|7061.9|6
1725456910000|2024-09-04 13:35:10|7077.1|7062.1|7076.9|7061.9|7077.1|7062.1|7074.9|7059.9|9
1725456920000|2024-09-04 13:35:20|7077.4|7062.4|7075.9|7060.9|7077.4|7062.4|7075.9|7060.9|12
1725456930000|2024-09-04 13:35:30|7076.1|7061.1|7076.9|7061.9|7077.1|7062.1|7075.1|7060.1|2
1725456940000|2024-09-04 13:35:40|7077.4|7062.4|7080.6|7065.6|7080.9|7065.9|7077.4|7062.4|9
1725456950000|2024-09-04 13:35:50|7080.4|7065.4|7079.9|7064.9|7080.9|7065.9|7079.9|7064.9|3
1725456960000|2024-09-04 13:36:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1725456970000|2024-09-04 13:36:10|7081.3|7066.3|7081.4|7066.4|7083.1|7068.1|7080.9|7065.9|11
1725456980000|2024-09-04 13:36:20|7081.1|7066.1|7079.1|7064.1|7081.4|7066.4|7079.1|7064.1|11
1725456990000|2024-09-04 13:36:30|7077.9|7062.9|7076.9|7061.9|7077.9|7062.9|7076.9|7061.9|0
1725457000000|2024-09-04 13:36:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|1
1725457020000|2024-09-04 13:37:00|7077.6|7062.6|7079.6|7064.6|7079.6|7064.6|7077.6|7062.6|1
1725457030000|2024-09-04 13:37:10|7080.6|7065.6|7082.4|7067.4|7082.4|7067.4|7080.6|7065.6|7
1725457040000|2024-09-04 13:37:20|7084.1|7069.1|7081.9|7066.9|7084.1|7069.1|7081.9|7066.9|1
1725457050000|2024-09-04 13:37:30|7081.4|7066.4|7079.9|7064.9|7081.4|7066.4|7079.9|7064.9|0
1725457060000|2024-09-04 13:37:40|7080.1|7065.1|7080.4|7065.4|7080.4|7065.4|7080.1|7065.1|0
1725457070000|2024-09-04 13:37:50|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|1
1725457080000|2024-09-04 13:38:00|7077.9|7062.9|7078.6|7063.6|7078.9|7063.9|7077.9|7062.9|1
1725457090000|2024-09-04 13:38:10|7078.4|7063.4|7076.9|7061.9|7078.4|7063.4|7075.9|7060.9|2
1725457100000|2024-09-04 13:38:20|7076.6|7061.6|7078.4|7063.4|7078.4|7063.4|7076.6|7061.6|5
1725457110000|2024-09-04 13:38:30|7078.9|7063.9|7077.8|7062.8|7078.9|7063.9|7077.8|7062.8|4
1725457120000|2024-09-04 13:38:40|7077.4|7062.4|7080.4|7065.4|7080.4|7065.4|7077.4|7062.4|3
1725457130000|2024-09-04 13:38:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|1
1725457140000|2024-09-04 13:39:00|7079.6|7064.6|7082.6|7067.6|7082.6|7067.6|7079.6|7064.6|3
1725457150000|2024-09-04 13:39:10|7082.9|7067.9|7084.1|7069.1|7085.1|7070.1|7082.9|7067.9|6
1725457160000|2024-09-04 13:39:20|7083.1|7068.1|7082.1|7067.1|7083.1|7068.1|7081.6|7066.6|5
1725457170000|2024-09-04 13:39:30|7082.6|7067.6|7084.6|7069.6|7084.6|7069.6|7082.6|7067.6|3
1725457180000|2024-09-04 13:39:40|7084.9|7069.9|7087.9|7072.9|7087.9|7072.9|7084.9|7069.9|3
1725457190000|2024-09-04 13:39:50|7088.6|7073.6|7088.1|7073.1|7089.1|7074.1|7087.6|7072.6|9
1725457200000|2024-09-04 13:40:00|7088.6|7073.6|7089.6|7074.6|7089.6|7074.6|7088.6|7073.6|2
1725457210000|2024-09-04 13:40:10|7089.1|7074.1|7091.1|7076.1|7091.1|7076.1|7089.1|7074.1|4
1725457220000|2024-09-04 13:40:20|7091.9|7076.9|7093.1|7078.1|7093.1|7078.1|7091.9|7076.9|17
1725457230000|2024-09-04 13:40:30|7092.1|7077.1|7094.1|7079.1|7094.1|7079.1|7091.6|7076.6|18
1725457250000|2024-09-04 13:40:50|7093.1|7078.1|7095.1|7080.1|7095.1|7080.1|7092.6|7077.6|14
1725457260000|2024-09-04 13:41:00|||||||||2
1725457270000|2024-09-04 13:41:10|7094.1|7079.1|7094.1|7079.1|7094.6|7079.6|7093.6|7078.6|8
1725457280000|2024-09-04 13:41:20|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725457290000|2024-09-04 13:41:30|7095.1|7080.1|7097.9|7082.9|7098.1|7083.1|7095.1|7080.1|6
1725457300000|2024-09-04 13:41:40|7098.1|7083.1|7098.4|7083.4|7098.4|7083.4|7098.1|7083.1|3
1725457310000|2024-09-04 13:41:50|7098.9|7083.9|7095.1|7080.1|7098.9|7083.9|7095.1|7080.1|9
1725457320000|2024-09-04 13:42:00|7094.1|7079.1|7091.6|7076.6|7094.1|7079.1|7091.6|7076.6|2
1725457330000|2024-09-04 13:42:10|7092.1|7077.1|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|0
1725457340000|2024-09-04 13:42:20|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|2
1725457350000|2024-09-04 13:42:30|7092.6|7077.6|7093.9|7078.9|7093.9|7078.9|7092.4|7077.4|17
1725457360000|2024-09-04 13:42:40|7094.4|7079.4|7093.6|7078.6|7094.9|7079.9|7093.6|7078.6|6
1725457370000|2024-09-04 13:42:50|7094.1|7079.1|7094.6|7079.6|7094.6|7079.6|7094.1|7079.1|1
1725457380000|2024-09-04 13:43:00|7094.4|7079.4|7092.6|7077.6|7094.4|7079.4|7091.6|7076.6|2
1725457390000|2024-09-04 13:43:10|7093.1|7078.1|7092.4|7077.4|7093.1|7078.1|7092.4|7077.4|5
1725457400000|2024-09-04 13:43:20|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725457420000|2024-09-04 13:43:40|7092.3|7077.3|7093.1|7078.1|7093.1|7078.1|7091.9|7076.9|5
1725457440000|2024-09-04 13:44:00|7093.4|7078.4|7097.1|7082.1|7097.1|7082.1|7093.4|7078.4|6
1725457450000|2024-09-04 13:44:10|7098.1|7083.1|7098.1|7083.1|7098.9|7083.9|7098.1|7083.1|11
1725457460000|2024-09-04 13:44:20|7097.1|7082.1|7095.4|7080.4|7097.1|7082.1|7095.4|7080.4|6
1725457470000|2024-09-04 13:44:30|7095.6|7080.6|7096.4|7081.4|7096.4|7081.4|7095.4|7080.4|3
1725457480000|2024-09-04 13:44:40|7095.6|7080.6|7096.4|7081.4|7096.4|7081.4|7095.4|7080.4|3
1725457490000|2024-09-04 13:44:50|7096.1|7081.1|7097.4|7082.4|7097.4|7082.4|7096.1|7081.1|6
1725457500000|2024-09-04 13:45:00|7096.1|7081.1|7095.6|7080.6|7097.4|7082.4|7095.6|7080.6|9
1725457520000|2024-09-04 13:45:20|7096.6|7081.6|7097.6|7082.6|7097.6|7082.6|7096.1|7081.1|2
1725457530000|2024-09-04 13:45:30|7098.1|7083.1|7095.6|7080.6|7098.1|7083.1|7095.6|7080.6|11
1725457540000|2024-09-04 13:45:40|7096.6|7081.6|7098.6|7083.6|7098.9|7083.9|7096.6|7081.6|3
1725457550000|2024-09-04 13:45:50|7099.4|7084.4|7099.4|7084.4|7099.9|7084.9|7099.4|7084.4|6
1725457560000|2024-09-04 13:46:00|7099.9|7084.9|7096.6|7081.6|7099.9|7084.9|7096.6|7081.6|13
1725457570000|2024-09-04 13:46:10|7096.9|7081.9|7096.6|7081.6|7098.6|7083.6|7096.6|7081.6|22
1725457580000|2024-09-04 13:46:20|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1725457590000|2024-09-04 13:46:30|7096.1|7081.1|7096.4|7081.4|7096.4|7081.4|7096.1|7081.1|2
1725457600000|2024-09-04 13:46:40|7096.6|7081.6|7096.4|7081.4|7096.9|7081.9|7096.4|7081.4|2
1725457610000|2024-09-04 13:46:50|||||||||1
1725457620000|2024-09-04 13:47:00|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|11
1725457630000|2024-09-04 13:47:10|7099.6|7084.6|7100.6|7085.6|7100.6|7085.6|7099.6|7084.6|5
1725457660000|2024-09-04 13:47:40|7100.1|7085.1|7100.1|7085.1|7100.4|7085.4|7100.1|7085.1|18
1725457670000|2024-09-04 13:47:50|7100.6|7085.6|7098.9|7083.9|7100.6|7085.6|7098.9|7083.9|14
1725457680000|2024-09-04 13:48:00|7099.1|7084.1|7099.6|7084.6|7099.9|7084.9|7099.1|7084.1|24
1725457690000|2024-09-04 13:48:10|7100.1|7085.1|7098.1|7083.1|7100.1|7085.1|7096.6|7081.6|9
1725457700000|2024-09-04 13:48:20|7096.6|7081.6|7096.9|7081.9|7097.6|7082.6|7096.1|7081.1|3
1725457710000|2024-09-04 13:48:30|7096.6|7081.6|7098.1|7083.1|7098.1|7083.1|7096.6|7081.6|0
1725457720000|2024-09-04 13:48:40|7097.6|7082.6|7098.1|7083.1|7098.1|7083.1|7097.6|7082.6|3
1725457730000|2024-09-04 13:48:50|7098.6|7083.6|7097.6|7082.6|7098.6|7083.6|7097.6|7082.6|6
1725457750000|2024-09-04 13:49:10|7098.1|7083.1|7096.9|7081.9|7099.6|7084.6|7096.4|7081.4|11
1725457760000|2024-09-04 13:49:20|7096.4|7081.4|7096.6|7081.6|7096.6|7081.6|7096.4|7081.4|0
1725457770000|2024-09-04 13:49:30|7096.9|7081.9|7098.6|7083.6|7098.9|7083.9|7096.9|7081.9|5
1725457780000|2024-09-04 13:49:40|7098.1|7083.1|7097.6|7082.6|7098.1|7083.1|7095.4|7080.4|10
1725457790000|2024-09-04 13:49:50|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|1
1725457800000|2024-09-04 13:50:00|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1725457810000|2024-09-04 13:50:10|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|3
1725457820000|2024-09-04 13:50:20|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|9
1725457830000|2024-09-04 13:50:30|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1725457840000|2024-09-04 13:50:40|7098.4|7083.4|7098.6|7083.6|7098.6|7083.6|7098.4|7083.4|0
1725457850000|2024-09-04 13:50:50|7097.9|7082.9|7095.1|7080.1|7097.9|7082.9|7095.1|7080.1|11
1725457860000|2024-09-04 13:51:00|7095.4|7080.4|7098.9|7083.9|7098.9|7083.9|7095.4|7080.4|6
1725457870000|2024-09-04 13:51:10|7099.1|7084.1|7098.9|7083.9|7099.6|7084.6|7098.9|7083.9|1
1725457880000|2024-09-04 13:51:20|7098.6|7083.6|7098.1|7083.1|7098.6|7083.6|7097.1|7082.1|2
1725457890000|2024-09-04 13:51:30|7097.6|7082.6|7098.1|7083.1|7098.1|7083.1|7097.6|7082.6|3
1725457910000|2024-09-04 13:51:50|7099.6|7084.6|7102.9|7087.9|7102.9|7087.9|7099.4|7084.4|26
1725457920000|2024-09-04 13:52:00|7103.1|7088.1|7105.1|7090.1|7105.1|7090.1|7103.1|7088.1|28
1725457930000|2024-09-04 13:52:10|7105.6|7090.6|7107.6|7092.6|7107.6|7092.6|7105.6|7090.6|20
1725457940000|2024-09-04 13:52:20|7108.6|7093.6|7108.6|7093.6|7109.6|7094.6|7108.6|7093.6|10
1725457950000|2024-09-04 13:52:30|7109.1|7094.1|7107.9|7092.9|7109.1|7094.1|7105.6|7090.6|10
1725457960000|2024-09-04 13:52:40|7108.6|7093.6|7109.1|7094.1|7109.4|7094.4|7108.6|7093.6|3
1725457970000|2024-09-04 13:52:50|7108.9|7093.9|7108.4|7093.4|7109.4|7094.4|7108.4|7093.4|21
1725457980000|2024-09-04 13:53:00|7109.1|7094.1|7108.9|7093.9|7109.6|7094.6|7107.6|7092.6|16
1725457990000|2024-09-04 13:53:10|7108.6|7093.6|7106.4|7091.4|7108.6|7093.6|7106.4|7091.4|10
1725458000000|2024-09-04 13:53:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1725458010000|2024-09-04 13:53:30|7104.6|7089.6|7102.4|7087.4|7104.6|7089.6|7101.1|7086.1|14
1725458020000|2024-09-04 13:53:40|7102.6|7087.6|7103.6|7088.6|7103.6|7088.6|7102.6|7087.6|1
1725458030000|2024-09-04 13:53:50|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|1
1725458040000|2024-09-04 13:54:00|7101.4|7086.4|7101.1|7086.1|7101.4|7086.4|7101.1|7086.1|0
1725458060000|2024-09-04 13:54:20|7101.6|7086.6|7102.6|7087.6|7102.6|7087.6|7101.6|7086.6|2
1725458070000|2024-09-04 13:54:30|7103.9|7088.9|7104.6|7089.6|7104.6|7089.6|7103.9|7088.9|6
1725458080000|2024-09-04 13:54:40|7105.6|7090.6|7105.4|7090.4|7105.6|7090.6|7105.1|7090.1|11
1725458100000|2024-09-04 13:55:00|7105.1|7090.1|7105.6|7090.6|7105.6|7090.6|7105.1|7090.1|1
1725458110000|2024-09-04 13:55:10|7103.6|7088.6|7100.1|7085.1|7103.6|7088.6|7099.6|7084.6|9
1725458120000|2024-09-04 13:55:20|7099.6|7084.6|7099.1|7084.1|7099.6|7084.6|7098.6|7083.6|2
1725458130000|2024-09-04 13:55:30|7097.9|7082.9|7095.6|7080.6|7098.1|7083.1|7095.6|7080.6|12
1725458140000|2024-09-04 13:55:40|7095.4|7080.4|7095.6|7080.6|7095.6|7080.6|7095.4|7080.4|1
1725458150000|2024-09-04 13:55:50|7095.9|7080.9|7097.1|7082.1|7097.4|7082.4|7095.9|7080.9|4
1725458160000|2024-09-04 13:56:00|7096.1|7081.1|7099.1|7084.1|7099.6|7084.6|7095.6|7080.6|8
1725458170000|2024-09-04 13:56:10|7099.9|7084.9|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|1
1725458180000|2024-09-04 13:56:20|7099.9|7084.9|7103.6|7088.6|7103.9|7088.9|7099.6|7084.6|1
1725458190000|2024-09-04 13:56:30|7104.1|7089.1|7105.6|7090.6|7105.6|7090.6|7104.1|7089.1|1
1725458200000|2024-09-04 13:56:40|7105.9|7090.9|7107.1|7092.1|7107.1|7092.1|7105.9|7090.9|7
1725458210000|2024-09-04 13:56:50|7106.4|7091.4|7106.6|7091.6|7106.6|7091.6|7106.1|7091.1|6
1725458220000|2024-09-04 13:57:00|7106.4|7091.4|7108.6|7093.6|7108.6|7093.6|7106.1|7091.1|2
1725458230000|2024-09-04 13:57:10|7109.1|7094.1|7109.1|7094.1|7109.4|7094.4|7109.1|7094.1|8
1725458240000|2024-09-04 13:57:20|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|1
1725458250000|2024-09-04 13:57:30|7107.6|7092.6|7108.6|7093.6|7109.1|7094.1|7107.6|7092.6|9
1725458260000|2024-09-04 13:57:40|7108.9|7093.9|7109.1|7094.1|7109.1|7094.1|7108.9|7093.9|0
1725458270000|2024-09-04 13:57:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|1
1725458290000|2024-09-04 13:58:10|7109.1|7094.1|7110.1|7095.1|7110.1|7095.1|7109.1|7094.1|2
1725458300000|2024-09-04 13:58:20|7112.6|7097.6|7112.9|7097.9|7112.9|7097.9|7112.6|7097.6|6
1725458310000|2024-09-04 13:58:30|7113.4|7098.4|7114.6|7099.6|7114.6|7099.6|7113.4|7098.4|3
1725458320000|2024-09-04 13:58:40|7109.6|7094.6|7109.1|7094.1|7109.9|7094.9|7109.1|7094.1|7
1725458330000|2024-09-04 13:58:50|7109.6|7094.6|7110.1|7095.1|7110.1|7095.1|7109.6|7094.6|2
1725458340000|2024-09-04 13:59:00|7108.1|7093.1|7107.1|7092.1|7108.1|7093.1|7107.1|7092.1|32
1725458360000|2024-09-04 13:59:20|7107.4|7092.4|7109.1|7094.1|7109.1|7094.1|7107.4|7092.4|0
1725458370000|2024-09-04 13:59:30|7109.4|7094.4|7108.1|7093.1|7109.4|7094.4|7108.1|7093.1|6
1725458380000|2024-09-04 13:59:40|7108.4|7093.4|7108.6|7093.6|7109.1|7094.1|7108.4|7093.4|1
1725458400000|2024-09-04 14:00:00|7109.9|7094.9|7113.4|7098.4|7115.1|7100.1|7109.9|7094.9|22
1725458410000|2024-09-04 14:00:10|7113.6|7098.6|7113.4|7098.4|7113.9|7098.9|7113.4|7098.4|0
1725458420000|2024-09-04 14:00:20|7113.6|7098.6|7113.6|7098.6|7113.9|7098.9|7113.6|7098.6|0
1725458430000|2024-09-04 14:00:30|7113.4|7098.4|7114.1|7099.1|7114.1|7099.1|7113.4|7098.4|2
1725458440000|2024-09-04 14:00:40|7114.4|7099.4|7110.1|7095.1|7115.1|7100.1|7110.1|7095.1|31
1725458450000|2024-09-04 14:00:50|||||||||1
1725458460000|2024-09-04 14:01:00|7109.9|7094.9|7107.6|7092.6|7109.9|7094.9|7107.6|7092.6|8
1725458470000|2024-09-04 14:01:10|7107.1|7092.1|7104.6|7089.6|7107.1|7092.1|7104.6|7089.6|19
1725458480000|2024-09-04 14:01:20|7104.9|7089.9|7105.1|7090.1|7105.9|7090.9|7104.6|7089.6|41
1725458490000|2024-09-04 14:01:30|7104.6|7089.6|7104.1|7089.1|7104.6|7089.6|7104.1|7089.1|1
1725458500000|2024-09-04 14:01:40|7102.1|7087.1|7102.1|7087.1|7102.6|7087.6|7102.1|7087.1|7
1725458510000|2024-09-04 14:01:50|7104.1|7089.1|7103.4|7088.4|7104.6|7089.6|7100.9|7085.9|60
1725458520000|2024-09-04 14:02:00|7103.1|7088.1|7102.1|7087.1|7103.1|7088.1|7102.1|7087.1|5
1725458530000|2024-09-04 14:02:10|||||||||2
1725458550000|2024-09-04 14:02:30|7102.4|7087.4|7105.1|7090.1|7105.1|7090.1|7102.4|7087.4|3
1725458560000|2024-09-04 14:02:40|7106.1|7091.1|7112.6|7097.6|7112.6|7097.6|7106.1|7091.1|27
1725458570000|2024-09-04 14:02:50|7111.1|7096.1|7112.6|7097.6|7112.6|7097.6|7110.1|7095.1|5
1725458580000|2024-09-04 14:03:00|7111.6|7096.6|7112.1|7097.1|7112.1|7097.1|7111.6|7096.6|5
1725458590000|2024-09-04 14:03:10|7112.9|7097.9|7113.6|7098.6|7113.6|7098.6|7112.9|7097.9|1
1725458600000|2024-09-04 14:03:20|7113.9|7098.9|7111.6|7096.6|7114.1|7099.1|7111.6|7096.6|17
1725458610000|2024-09-04 14:03:30|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|0
1725458620000|2024-09-04 14:03:40|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|1
1725458630000|2024-09-04 14:03:50|7113.4|7098.4|7110.4|7095.4|7113.6|7098.6|7110.4|7095.4|16
1725458640000|2024-09-04 14:04:00|7110.1|7095.1|7108.1|7093.1|7110.1|7095.1|7106.6|7091.6|3
1725458650000|2024-09-04 14:04:10|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|5
1725458660000|2024-09-04 14:04:20|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|5
1725458670000|2024-09-04 14:04:30|7107.4|7092.4|7108.1|7093.1|7108.1|7093.1|7107.1|7092.1|0
1725458680000|2024-09-04 14:04:40|||||||||1
1725458690000|2024-09-04 14:04:50|7107.9|7092.9|7108.1|7093.1|7108.1|7093.1|7107.9|7092.9|14
1725458700000|2024-09-04 14:05:00|7107.1|7092.1|7109.1|7094.1|7109.1|7094.1|7106.6|7091.6|10
1725458710000|2024-09-04 14:05:10|7109.6|7094.6|7109.1|7094.1|7109.6|7094.6|7109.1|7094.1|2
1725458720000|2024-09-04 14:05:20|7109.4|7094.4|7109.1|7094.1|7109.6|7094.6|7109.1|7094.1|7
1725458730000|2024-09-04 14:05:30|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|8
1725458740000|2024-09-04 14:05:40|7107.1|7092.1|7108.1|7093.1|7108.1|7093.1|7107.1|7092.1|1
1725458760000|2024-09-04 14:06:00|7107.6|7092.6|7107.9|7092.9|7107.9|7092.9|7107.6|7092.6|2
1725458770000|2024-09-04 14:06:10|7108.6|7093.6|7110.6|7095.6|7110.6|7095.6|7108.6|7093.6|3
1725458810000|2024-09-04 14:06:50|||||||||5
1725458820000|2024-09-04 14:07:00|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7108.9|7093.9|19
1725458830000|2024-09-04 14:07:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1725458840000|2024-09-04 14:07:20|7109.9|7094.9|7107.1|7092.1|7110.1|7095.1|7107.1|7092.1|9
1725458850000|2024-09-04 14:07:30|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|2
1725458860000|2024-09-04 14:07:40|7108.6|7093.6|7108.9|7093.9|7108.9|7093.9|7108.6|7093.6|2
1725458870000|2024-09-04 14:07:50|7109.1|7094.1|7110.1|7095.1|7110.6|7095.6|7109.1|7094.1|9
1725458880000|2024-09-04 14:08:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1725458890000|2024-09-04 14:08:10|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1725458900000|2024-09-04 14:08:20|7111.9|7096.9|7114.1|7099.1|7114.1|7099.1|7111.9|7096.9|8
1725458910000|2024-09-04 14:08:30|7113.6|7098.6|7112.4|7097.4|7113.9|7098.9|7112.4|7097.4|14
1725458930000|2024-09-04 14:08:50|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|1
1725458940000|2024-09-04 14:09:00|7112.4|7097.4|7109.9|7094.9|7112.6|7097.6|7109.1|7094.1|8
1725458950000|2024-09-04 14:09:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1725458960000|2024-09-04 14:09:20|7110.1|7095.1|7109.1|7094.1|7110.1|7095.1|7109.1|7094.1|1
1725458970000|2024-09-04 14:09:30|7108.6|7093.6|7106.6|7091.6|7108.6|7093.6|7106.6|7091.6|3
1725458980000|2024-09-04 14:09:40|7101.4|7086.4|7101.9|7086.9|7101.9|7086.9|7101.4|7086.4|34
1725458990000|2024-09-04 14:09:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7099.9|7084.9|8
1725459000000|2024-09-04 14:10:00|7102.4|7087.4|7102.9|7087.9|7104.1|7089.1|7102.4|7087.4|8
1725459010000|2024-09-04 14:10:10|7103.1|7088.1|7103.4|7088.4|7103.6|7088.6|7103.1|7088.1|5
1725459020000|2024-09-04 14:10:20|7102.6|7087.6|7103.1|7088.1|7103.1|7088.1|7102.6|7087.6|6
1725459030000|2024-09-04 14:10:30|7103.6|7088.6|7106.6|7091.6|7106.6|7091.6|7103.6|7088.6|7
1725459040000|2024-09-04 14:10:40|7106.9|7091.9|7107.6|7092.6|7107.6|7092.6|7106.9|7091.9|2
1725459050000|2024-09-04 14:10:50|7108.1|7093.1|7108.6|7093.6|7109.1|7094.1|7108.1|7093.1|8
1725459060000|2024-09-04 14:11:00|7107.1|7092.1|7108.1|7093.1|7108.1|7093.1|7106.9|7091.9|12
1725459070000|2024-09-04 14:11:10|7108.4|7093.4|7109.6|7094.6|7109.6|7094.6|7108.4|7093.4|1
1725459080000|2024-09-04 14:11:20|||||||||1
1725459090000|2024-09-04 14:11:30|7109.9|7094.9|7110.1|7095.1|7110.6|7095.6|7109.9|7094.9|19
1725459100000|2024-09-04 14:11:40|7109.6|7094.6|7106.6|7091.6|7109.6|7094.6|7106.6|7091.6|6
1725459110000|2024-09-04 14:11:50|7105.9|7090.9|7103.9|7088.9|7105.9|7090.9|7103.9|7088.9|1
1725459120000|2024-09-04 14:12:00|7104.1|7089.1|7104.1|7089.1|7104.6|7089.6|7104.1|7089.1|0
1725459130000|2024-09-04 14:12:10|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|2
1725459140000|2024-09-04 14:12:20|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|3
1725459150000|2024-09-04 14:12:30|7104.6|7089.6|7105.6|7090.6|7105.6|7090.6|7104.1|7089.1|4
1725459160000|2024-09-04 14:12:40|7106.1|7091.1|7105.1|7090.1|7106.1|7091.1|7105.1|7090.1|5
1725459180000|2024-09-04 14:13:00|7103.9|7088.9|7104.6|7089.6|7104.6|7089.6|7103.9|7088.9|5
1725459200000|2024-09-04 14:13:20|7104.9|7089.9|7105.1|7090.1|7105.1|7090.1|7104.9|7089.9|0
1725459210000|2024-09-04 14:13:30|7105.6|7090.6|7106.1|7091.1|7106.1|7091.1|7105.6|7090.6|1
1725459220000|2024-09-04 14:13:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|1
1725459230000|2024-09-04 14:13:50|7106.6|7091.6|7106.6|7091.6|7107.1|7092.1|7106.6|7091.6|6
1725459240000|2024-09-04 14:14:00|7106.9|7091.9|7107.4|7092.4|7107.4|7092.4|7106.9|7091.9|0
1725459250000|2024-09-04 14:14:10|7107.6|7092.6|7106.1|7091.1|7107.6|7092.6|7106.1|7091.1|3
1725459260000|2024-09-04 14:14:20|||||||||1
1725459270000|2024-09-04 14:14:30|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|4
1725459280000|2024-09-04 14:14:40|7104.1|7089.1|7103.4|7088.4|7104.1|7089.1|7102.6|7087.6|1
1725459290000|2024-09-04 14:14:50|7104.1|7089.1|7104.1|7089.1|7104.6|7089.6|7104.1|7089.1|0
1725459300000|2024-09-04 14:15:00|7104.4|7089.4|7103.6|7088.6|7104.4|7089.4|7102.6|7087.6|25
1725459310000|2024-09-04 14:15:10|7103.4|7088.4|7104.1|7089.1|7104.1|7089.1|7103.1|7088.1|10
1725459320000|2024-09-04 14:15:20|7103.9|7088.9|7101.9|7086.9|7103.9|7088.9|7101.1|7086.1|7
1725459330000|2024-09-04 14:15:30|7102.1|7087.1|7102.6|7087.6|7102.6|7087.6|7102.1|7087.1|1
1725459340000|2024-09-04 14:15:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|4
1725459350000|2024-09-04 14:15:50|7104.4|7089.4|7110.6|7095.6|7110.6|7095.6|7104.4|7089.4|3
1725459360000|2024-09-04 14:16:00|7110.9|7095.9|7111.9|7096.9|7111.9|7096.9|7110.9|7095.9|1
1725459370000|2024-09-04 14:16:10|7112.1|7097.1|7110.1|7095.1|7112.4|7097.4|7110.1|7095.1|16
1725459380000|2024-09-04 14:16:20|7110.4|7095.4|7110.6|7095.6|7110.6|7095.6|7110.4|7095.4|0
1725459400000|2024-09-04 14:16:40|7111.4|7096.4|7112.4|7097.4|7112.4|7097.4|7111.4|7096.4|2
1725459410000|2024-09-04 14:16:50|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|0
1725459420000|2024-09-04 14:17:00|7113.1|7098.1|7112.4|7097.4|7113.4|7098.4|7111.4|7096.4|15
1725459430000|2024-09-04 14:17:10|7111.9|7096.9|7110.9|7095.9|7111.9|7096.9|7110.4|7095.4|5
1725459440000|2024-09-04 14:17:20|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|1
1725459450000|2024-09-04 14:17:30|7111.9|7096.9|7112.4|7097.4|7112.4|7097.4|7111.4|7096.4|3
1725459460000|2024-09-04 14:17:40|7111.9|7096.9|7110.4|7095.4|7111.9|7096.9|7109.4|7094.4|10
1725459470000|2024-09-04 14:17:50|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|1
1725459480000|2024-09-04 14:18:00|7108.9|7093.9|7112.4|7097.4|7112.4|7097.4|7108.9|7093.9|1
1725459490000|2024-09-04 14:18:10|7110.1|7095.1|7110.1|7095.1|7110.6|7095.6|7110.1|7095.1|2
1725459500000|2024-09-04 14:18:20|7110.4|7095.4|7110.6|7095.6|7110.6|7095.6|7110.4|7095.4|0
1725459520000|2024-09-04 14:18:40|||||||||1
1725459540000|2024-09-04 14:19:00|7109.6|7094.6|7108.6|7093.6|7109.6|7094.6|7108.1|7093.1|9
1725459550000|2024-09-04 14:19:10|7109.1|7094.1|7107.6|7092.6|7110.4|7095.4|7107.6|7092.6|7
1725459560000|2024-09-04 14:19:20|7108.1|7093.1|7109.6|7094.6|7109.9|7094.9|7108.1|7093.1|10
1725459570000|2024-09-04 14:19:30|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1725459580000|2024-09-04 14:19:40|7110.4|7095.4|7110.4|7095.4|7111.1|7096.1|7110.4|7095.4|7
1725459600000|2024-09-04 14:20:00|7110.6|7095.6|7112.4|7097.4|7112.4|7097.4|7110.6|7095.6|13
1725459610000|2024-09-04 14:20:10|7111.6|7096.6|7112.4|7097.4|7112.4|7097.4|7111.6|7096.6|1
1725459620000|2024-09-04 14:20:20|7112.6|7097.6|7114.4|7099.4|7114.4|7099.4|7112.6|7097.6|1
1725459630000|2024-09-04 14:20:30|7114.9|7099.9|7113.6|7098.6|7115.4|7100.4|7113.6|7098.6|14
1725459640000|2024-09-04 14:20:40|7113.9|7098.9|7114.1|7099.1|7114.6|7099.6|7113.9|7098.9|1
1725459650000|2024-09-04 14:20:50|7114.4|7099.4|7115.4|7100.4|7115.4|7100.4|7114.4|7099.4|6
1725459660000|2024-09-04 14:21:00|7115.9|7100.9|7115.6|7100.6|7115.9|7100.9|7115.6|7100.6|6
1725459680000|2024-09-04 14:21:20|7114.9|7099.9|7115.1|7100.1|7115.1|7100.1|7114.9|7099.9|1
1725459690000|2024-09-04 14:21:30|7115.4|7100.4|7115.4|7100.4|7116.1|7101.1|7115.4|7100.4|2
1725459700000|2024-09-04 14:21:40|7115.6|7100.6|7118.1|7103.1|7118.1|7103.1|7115.6|7100.6|10
1725459710000|2024-09-04 14:21:50|7118.4|7103.4|7118.1|7103.1|7118.4|7103.4|7118.1|7103.1|5
1725459720000|2024-09-04 14:22:00|7117.9|7102.9|7117.4|7102.4|7117.9|7102.9|7117.1|7102.1|10
1725459730000|2024-09-04 14:22:10|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1725459740000|2024-09-04 14:22:20|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|0
1725459750000|2024-09-04 14:22:30|||||||||2
1725459760000|2024-09-04 14:22:40|7117.4|7102.4|7117.4|7102.4|7118.1|7103.1|7117.4|7102.4|2
1725459770000|2024-09-04 14:22:50|7117.1|7102.1|7114.9|7099.9|7117.1|7102.1|7114.9|7099.9|14
1725459780000|2024-09-04 14:23:00|7115.6|7100.6|7116.6|7101.6|7116.6|7101.6|7115.6|7100.6|1
1725459790000|2024-09-04 14:23:10|7117.1|7102.1|7116.6|7101.6|7118.4|7103.4|7116.6|7101.6|9
1725459810000|2024-09-04 14:23:30|7116.9|7101.9|7118.1|7103.1|7118.1|7103.1|7116.9|7101.9|1
1725459820000|2024-09-04 14:23:40|7118.4|7103.4|7118.1|7103.1|7118.9|7103.9|7118.1|7103.1|13
1725459840000|2024-09-04 14:24:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|25
1725459850000|2024-09-04 14:24:10|7119.9|7104.9|7117.1|7102.1|7119.9|7104.9|7117.1|7102.1|12
1725459860000|2024-09-04 14:24:20|7116.9|7101.9|7119.1|7104.1|7119.1|7104.1|7116.9|7101.9|0
1725459870000|2024-09-04 14:24:30|7119.6|7104.6|7119.1|7104.1|7119.6|7104.6|7118.9|7103.9|1
1725459880000|2024-09-04 14:24:40|7119.9|7104.9|7119.9|7104.9|7120.1|7105.1|7119.9|7104.9|3
1725459890000|2024-09-04 14:24:50|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|24
1725459900000|2024-09-04 14:25:00|7119.6|7104.6|7117.4|7102.4|7119.6|7104.6|7117.1|7102.1|2
1725459910000|2024-09-04 14:25:10|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|1
1725459930000|2024-09-04 14:25:30|7118.6|7103.6|7118.4|7103.4|7118.6|7103.6|7118.4|7103.4|0
1725459940000|2024-09-04 14:25:40|7117.9|7102.9|7116.4|7101.4|7117.9|7102.9|7116.4|7101.4|10
1725459950000|2024-09-04 14:25:50|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|5
1725459960000|2024-09-04 14:26:00|7115.6|7100.6|7114.4|7099.4|7115.6|7100.6|7114.4|7099.4|6
1725459970000|2024-09-04 14:26:10|7115.9|7100.9|7116.6|7101.6|7116.9|7101.9|7115.9|7100.9|4
1725459980000|2024-09-04 14:26:20|7117.6|7102.6|7119.1|7104.1|7119.1|7104.1|7117.6|7102.6|0
1725459990000|2024-09-04 14:26:30|7118.6|7103.6|7118.1|7103.1|7118.6|7103.6|7118.1|7103.1|2
1725460000000|2024-09-04 14:26:40|7118.6|7103.6|7119.1|7104.1|7119.1|7104.1|7118.4|7103.4|4
1725460010000|2024-09-04 14:26:50|7119.4|7104.4|7117.9|7102.9|7119.4|7104.4|7117.9|7102.9|12
1725460020000|2024-09-04 14:27:00|7117.6|7102.6|7116.4|7101.4|7117.6|7102.6|7116.4|7101.4|9
1725460030000|2024-09-04 14:27:10|7115.1|7100.1|7115.6|7100.6|7115.6|7100.6|7115.1|7100.1|2
1725460040000|2024-09-04 14:27:20|7115.9|7100.9|7116.4|7101.4|7116.4|7101.4|7115.9|7100.9|0
1725460060000|2024-09-04 14:27:40|7116.9|7101.9|7117.4|7102.4|7117.4|7102.4|7116.9|7101.9|2
1725460070000|2024-09-04 14:27:50|7117.6|7102.6|7116.4|7101.4|7117.6|7102.6|7116.4|7101.4|11
1725460080000|2024-09-04 14:28:00|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|6
1725460090000|2024-09-04 14:28:10|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|0
1725460100000|2024-09-04 14:28:20|7115.9|7100.9|7117.9|7102.9|7117.9|7102.9|7115.9|7100.9|3
1725460110000|2024-09-04 14:28:30|7117.6|7102.6|7118.9|7103.9|7119.6|7104.6|7117.6|7102.6|8
1725460120000|2024-09-04 14:28:40|7119.1|7104.1|7119.6|7104.6|7119.6|7104.6|7119.1|7104.1|0
1725460140000|2024-09-04 14:29:00|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|5
1725460150000|2024-09-04 14:29:10|||||||||5
1725460160000|2024-09-04 14:29:20|7120.1|7105.1|7119.6|7104.6|7120.1|7105.1|7119.6|7104.6|4
1725460170000|2024-09-04 14:29:30|||||||||14
1725460180000|2024-09-04 14:29:40|||||||||2
1725460190000|2024-09-04 14:29:50|||||||||1
1725460200000|2024-09-04 14:30:00|7121.4|7106.4|7114.4|7099.4|7121.9|7106.9|7114.4|7099.4|80
1725460210000|2024-09-04 14:30:10|7115.9|7100.9|7117.1|7102.1|7117.4|7102.4|7115.9|7100.9|4
1725460220000|2024-09-04 14:30:20|7117.7|7102.7|7119.2|7104.2|7119.2|7104.2|7117.7|7102.7|1
1725460230000|2024-09-04 14:30:30|7119.7|7104.7|7118.4|7103.4|7119.9|7104.9|7117.9|7102.9|9
1725460240000|2024-09-04 14:30:40|7118.9|7103.9|7119.9|7104.9|7119.9|7104.9|7118.9|7103.9|4
1725460250000|2024-09-04 14:30:50|7120.7|7105.7|7122.2|7107.2|7122.7|7107.7|7120.7|7105.7|22
1725460260000|2024-09-04 14:31:00|7121.4|7106.4|7120.9|7105.9|7122.2|7107.2|7120.9|7105.9|7
1725460270000|2024-09-04 14:31:10|7120.4|7105.4|7121.1|7106.1|7121.1|7106.1|7119.9|7104.9|10
1725460290000|2024-09-04 14:31:30|7120.9|7105.9|7116.6|7101.6|7120.9|7105.9|7116.6|7101.6|11
1725460300000|2024-09-04 14:31:40|7118.4|7103.4|7119.7|7104.7|7119.7|7104.7|7118.1|7103.1|8
1725460310000|2024-09-04 14:31:50|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|1
1725460320000|2024-09-04 14:32:00|7120.9|7105.9|7120.4|7105.4|7120.9|7105.9|7118.1|7103.1|15
1725460330000|2024-09-04 14:32:10|7120.9|7105.9|7122.9|7107.9|7122.9|7107.9|7120.9|7105.9|16
1725460340000|2024-09-04 14:32:20|7123.4|7108.4|7120.9|7105.9|7123.4|7108.4|7120.9|7105.9|14
1725460350000|2024-09-04 14:32:30|7122.7|7107.7|7122.4|7107.4|7122.7|7107.7|7122.4|7107.4|10
1725460360000|2024-09-04 14:32:40|7122.2|7107.2|7122.9|7107.9|7122.9|7107.9|7122.2|7107.2|3
1725460370000|2024-09-04 14:32:50|7122.7|7107.7|7122.4|7107.4|7122.7|7107.7|7121.4|7106.4|6
1725460380000|2024-09-04 14:33:00|7122.1|7107.1|7122.6|7107.6|7122.9|7107.9|7122.1|7107.1|1
1725460390000|2024-09-04 14:33:10|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|0
1725460400000|2024-09-04 14:33:20|7121.4|7106.4|7120.6|7105.6|7121.4|7106.4|7120.1|7105.1|15
1725460410000|2024-09-04 14:33:30|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1725460430000|2024-09-04 14:33:50|7122.9|7107.9|7122.6|7107.6|7122.9|7107.9|7122.4|7107.4|22
1725460440000|2024-09-04 14:34:00|7122.9|7107.9|7123.1|7108.1|7123.1|7108.1|7122.6|7107.6|0
1725460450000|2024-09-04 14:34:10|7121.9|7106.9|7121.1|7106.1|7121.9|7106.9|7121.1|7106.1|17
1725460460000|2024-09-04 14:34:20|7120.6|7105.6|7123.1|7108.1|7123.1|7108.1|7120.6|7105.6|0
1725460470000|2024-09-04 14:34:30|7122.4|7107.4|7121.6|7106.6|7122.4|7107.4|7121.6|7106.6|42
1725460480000|2024-09-04 14:34:40|7121.9|7106.9|7120.9|7105.9|7121.9|7106.9|7120.9|7105.9|13
1725460500000|2024-09-04 14:35:00|7120.1|7105.1|7117.1|7102.1|7120.1|7105.1|7116.6|7101.6|11
1725460510000|2024-09-04 14:35:10|7117.4|7102.4|7117.6|7102.6|7117.6|7102.6|7117.1|7102.1|5
1725460520000|2024-09-04 14:35:20|7117.9|7102.9|7119.4|7104.4|7119.9|7104.9|7117.9|7102.9|17
1725460530000|2024-09-04 14:35:30|7119.7|7104.7|7119.1|7104.1|7121.7|7106.7|7119.1|7104.1|29
1725460540000|2024-09-04 14:35:40|7118.6|7103.6|7119.4|7104.4|7119.7|7104.7|7118.6|7103.6|0
1725460560000|2024-09-04 14:36:00|7119.7|7104.7|7120.9|7105.9|7121.4|7106.4|7119.7|7104.7|1
1725460570000|2024-09-04 14:36:10|7121.2|7106.2|7123.7|7108.7|7123.7|7108.7|7121.2|7106.2|4
1725460580000|2024-09-04 14:36:20|7122.9|7107.9|7122.4|7107.4|7122.9|7107.9|7122.4|7107.4|5
1725460590000|2024-09-04 14:36:30|7122.2|7107.2|7123.4|7108.4|7123.7|7108.7|7122.2|7107.2|3
1725460600000|2024-09-04 14:36:40|7123.2|7108.2|7124.2|7109.2|7124.2|7109.2|7123.2|7108.2|9
1725460620000|2024-09-04 14:37:00|7124.4|7109.4|7124.4|7109.4|7124.7|7109.7|7124.4|7109.4|16
1725460630000|2024-09-04 14:37:10|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|1
1725460640000|2024-09-04 14:37:20|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|1
1725460650000|2024-09-04 14:37:30|7124.2|7109.2|7124.7|7109.7|7124.7|7109.7|7124.2|7109.2|0
1725460660000|2024-09-04 14:37:40|7122.9|7107.9|7123.4|7108.4|7124.2|7109.2|7122.9|7107.9|24
1725460670000|2024-09-04 14:37:50|7123.2|7108.2|7122.4|7107.4|7123.2|7108.2|7122.4|7107.4|9
1725460680000|2024-09-04 14:38:00|7123.7|7108.7|7124.7|7109.7|7124.7|7109.7|7123.7|7108.7|16
1725460690000|2024-09-04 14:38:10|7124.4|7109.4|7125.2|7110.2|7125.2|7110.2|7124.2|7109.2|33
1725460700000|2024-09-04 14:38:20|7123.9|7108.9|7124.2|7109.2|7124.2|7109.2|7123.9|7108.9|8
1725460710000|2024-09-04 14:38:30|7123.4|7108.4|7122.4|7107.4|7123.4|7108.4|7121.9|7106.9|13
1725460720000|2024-09-04 14:38:40|7122.2|7107.2|7122.2|7107.2|7122.4|7107.4|7121.9|7106.9|3
1725460730000|2024-09-04 14:38:50|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1725460740000|2024-09-04 14:39:00|7121.9|7106.9|7121.9|7106.9|7122.4|7107.4|7121.9|7106.9|2
1725460750000|2024-09-04 14:39:10|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1725460760000|2024-09-04 14:39:20|7121.9|7106.9|7120.4|7105.4|7122.4|7107.4|7120.1|7105.1|9
1725460770000|2024-09-04 14:39:30|7120.9|7105.9|7119.2|7104.2|7120.9|7105.9|7118.7|7103.7|3
1725460780000|2024-09-04 14:39:40|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1725460790000|2024-09-04 14:39:50|7120.2|7105.2|7120.4|7105.4|7120.4|7105.4|7120.2|7105.2|1
1725460800000|2024-09-04 14:40:00|7119.2|7104.2|7116.4|7101.4|7119.2|7104.2|7116.4|7101.4|5
1725460810000|2024-09-04 14:40:10|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7116.9|7101.9|12
1725460820000|2024-09-04 14:40:20|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7
1725460830000|2024-09-04 14:40:30|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1725460840000|2024-09-04 14:40:40|||||||||3
1725460850000|2024-09-04 14:40:50|7117.7|7102.7|7114.4|7099.4|7118.4|7103.4|7114.4|7099.4|9
1725460860000|2024-09-04 14:41:00|7113.9|7098.9|7112.4|7097.4|7113.9|7098.9|7112.4|7097.4|1
1725460870000|2024-09-04 14:41:10|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.7|7096.7|0
1725460880000|2024-09-04 14:41:20|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|4
1725460890000|2024-09-04 14:41:30|7113.2|7098.2|7111.4|7096.4|7113.7|7098.7|7111.4|7096.4|14
1725460900000|2024-09-04 14:41:40|7111.7|7096.7|7109.1|7094.1|7111.7|7096.7|7109.1|7094.1|18
1725460910000|2024-09-04 14:41:50|7108.9|7093.9|7108.6|7093.6|7108.9|7093.9|7108.6|7093.6|0
1725460920000|2024-09-04 14:42:00|7108.7|7093.7|7108.1|7093.1|7110.2|7095.2|7108.1|7093.1|13
1725460930000|2024-09-04 14:42:10|7106.2|7091.2|7106.7|7091.7|7106.7|7091.7|7106.2|7091.2|0
1725460940000|2024-09-04 14:42:20|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|5
1725460960000|2024-09-04 14:42:40|7107.9|7092.9|7108.2|7093.2|7108.2|7093.2|7107.9|7092.9|3
1725460970000|2024-09-04 14:42:50|7108.7|7093.7|7109.2|7094.2|7109.2|7094.2|7108.4|7093.4|6
1725460980000|2024-09-04 14:43:00|7109.4|7094.4|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|10
1725460990000|2024-09-04 14:43:10|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|2
1725461000000|2024-09-04 14:43:20|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|12
1725461010000|2024-09-04 14:43:30|7112.7|7097.7|7114.2|7099.2|7114.2|7099.2|7112.7|7097.7|6
1725461020000|2024-09-04 14:43:40|7116.9|7101.9|7116.4|7101.4|7117.7|7102.7|7116.4|7101.4|9
1725461030000|2024-09-04 14:43:50|7115.2|7100.2|7115.4|7100.4|7115.4|7100.4|7115.2|7100.2|6
1725461040000|2024-09-04 14:44:00|7115.7|7100.7|7113.7|7098.7|7115.7|7100.7|7113.7|7098.7|4
1725461050000|2024-09-04 14:44:10|7113.9|7098.9|7115.4|7100.4|7115.4|7100.4|7113.9|7098.9|4
1725461060000|2024-09-04 14:44:20|7115.2|7100.2|7113.9|7098.9|7115.2|7100.2|7113.4|7098.4|7
1725461070000|2024-09-04 14:44:30|7113.4|7098.4|7112.9|7097.9|7113.4|7098.4|7112.9|7097.9|4
1725461080000|2024-09-04 14:44:40|7112.2|7097.2|7111.9|7096.9|7112.2|7097.2|7111.9|7096.9|1
1725461090000|2024-09-04 14:44:50|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1725461100000|2024-09-04 14:45:00|7112.9|7097.9|7117.7|7102.7|7117.7|7102.7|7112.9|7097.9|11
1725461110000|2024-09-04 14:45:10|7117.9|7102.9|7117.4|7102.4|7118.2|7103.2|7117.4|7102.4|2
1725461120000|2024-09-04 14:45:20|7117.2|7102.2|7116.2|7101.2|7117.2|7102.2|7116.2|7101.2|10
1725461130000|2024-09-04 14:45:30|7115.4|7100.4|7115.9|7100.9|7115.9|7100.9|7115.4|7100.4|1
1725461140000|2024-09-04 14:45:40|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1725461150000|2024-09-04 14:45:50|7113.9|7098.9|7110.9|7095.9|7113.9|7098.9|7110.9|7095.9|14
1725461160000|2024-09-04 14:46:00|7111.2|7096.2|7110.7|7095.7|7111.2|7096.2|7110.7|7095.7|1
1725461180000|2024-09-04 14:46:20|||||||||3
1725461190000|2024-09-04 14:46:30|7108.9|7093.9|7107.2|7092.2|7108.9|7093.9|7106.7|7091.7|4
1725461200000|2024-09-04 14:46:40|||||||||1
1725461210000|2024-09-04 14:46:50|7106.7|7091.7|7106.7|7091.7|7107.2|7092.2|7106.7|7091.7|1
1725461220000|2024-09-04 14:47:00|7106.4|7091.4|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|1
1725461230000|2024-09-04 14:47:10|7106.4|7091.4|7106.7|7091.7|7106.7|7091.7|7106.4|7091.4|1
1725461240000|2024-09-04 14:47:20|7107.2|7092.2|7108.7|7093.7|7108.7|7093.7|7107.2|7092.2|5
1725461250000|2024-09-04 14:47:30|7108.9|7093.9|7109.2|7094.2|7109.2|7094.2|7108.9|7093.9|0
1725461260000|2024-09-04 14:47:40|7109.4|7094.4|7110.2|7095.2|7110.2|7095.2|7109.4|7094.4|2
1725461280000|2024-09-04 14:48:00|7109.9|7094.9|7109.7|7094.7|7109.9|7094.9|7109.7|7094.7|3
1725461290000|2024-09-04 14:48:10|7109.9|7094.9|7110.9|7095.9|7110.9|7095.9|7109.9|7094.9|5
1725461300000|2024-09-04 14:48:20|7110.7|7095.7|7111.7|7096.7|7111.7|7096.7|7110.7|7095.7|1
1725461310000|2024-09-04 14:48:30|7110.9|7095.9|7109.2|7094.2|7110.9|7095.9|7108.9|7093.9|14
1725461320000|2024-09-04 14:48:40|7108.7|7093.7|7108.4|7093.4|7108.7|7093.7|7108.4|7093.4|0
1725461330000|2024-09-04 14:48:50|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|1
1725461340000|2024-09-04 14:49:00|7109.2|7094.2|7109.7|7094.7|7109.7|7094.7|7109.2|7094.2|1
1725461350000|2024-09-04 14:49:10|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|2
1725461360000|2024-09-04 14:49:20|7110.4|7095.4|7110.2|7095.2|7110.4|7095.4|7110.2|7095.2|8
1725461370000|2024-09-04 14:49:30|7110.4|7095.4|7110.2|7095.2|7110.4|7095.4|7110.2|7095.2|3
1725461380000|2024-09-04 14:49:40|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1725461390000|2024-09-04 14:49:50|7110.2|7095.2|7108.4|7093.4|7110.2|7095.2|7108.4|7093.4|13
1725461400000|2024-09-04 14:50:00|7107.4|7092.4|7103.4|7088.4|7108.2|7093.2|7103.4|7088.4|1
1725461410000|2024-09-04 14:50:10|7102.9|7087.9|7101.9|7086.9|7102.9|7087.9|7101.9|7086.9|3
1725461420000|2024-09-04 14:50:20|7102.2|7087.2|7097.7|7082.7|7102.4|7087.4|7097.7|7082.7|14
1725461430000|2024-09-04 14:50:30|7094.4|7079.4|7093.7|7078.7|7094.4|7079.4|7093.7|7078.7|39
1725461440000|2024-09-04 14:50:40|7093.9|7078.9|7093.7|7078.7|7094.2|7079.2|7093.7|7078.7|4
1725461450000|2024-09-04 14:50:50|7089.7|7074.7|7089.9|7074.9|7089.9|7074.9|7089.2|7074.2|54
1725461470000|2024-09-04 14:51:10|7091.2|7076.2|7089.7|7074.7|7091.2|7076.2|7089.7|7074.7|5
1725461480000|2024-09-04 14:51:20|7091.2|7076.2|7092.4|7077.4|7092.4|7077.4|7091.2|7076.2|4
1725461490000|2024-09-04 14:51:30|7092.7|7077.7|7090.1|7075.1|7092.7|7077.7|7090.1|7075.1|13
1725461500000|2024-09-04 14:51:40|||||||||1
1725461510000|2024-09-04 14:51:50|7090.4|7075.4|7088.1|7073.1|7090.4|7075.4|7088.1|7073.1|35
1725461520000|2024-09-04 14:52:00|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7085.4|7070.4|12
1725461530000|2024-09-04 14:52:10|7087.9|7072.9|7091.2|7076.2|7091.2|7076.2|7087.9|7072.9|32
1725461540000|2024-09-04 14:52:20|7091.7|7076.7|7093.4|7078.4|7093.4|7078.4|7091.7|7076.7|4
1725461550000|2024-09-04 14:52:30|7093.2|7078.2|7090.4|7075.4|7093.2|7078.2|7090.4|7075.4|6
1725461560000|2024-09-04 14:52:40|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1725461570000|2024-09-04 14:52:50|7090.4|7075.4|7088.9|7073.9|7090.4|7075.4|7088.9|7073.9|16
1725461580000|2024-09-04 14:53:00|7089.2|7074.2|7092.4|7077.4|7093.2|7078.2|7089.2|7074.2|5
1725461590000|2024-09-04 14:53:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|18
1725461600000|2024-09-04 14:53:20|||||||||1
1725461610000|2024-09-04 14:53:30|7089.7|7074.7|7089.9|7074.9|7089.9|7074.9|7089.7|7074.7|41
1725461620000|2024-09-04 14:53:40|7090.4|7075.4|7093.2|7078.2|7093.4|7078.4|7090.4|7075.4|2
1725461630000|2024-09-04 14:53:50|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|9
1725461640000|2024-09-04 14:54:00|7092.9|7077.9|7093.2|7078.2|7093.2|7078.2|7092.9|7077.9|0
1725461650000|2024-09-04 14:54:10|7094.2|7079.2|7094.9|7079.9|7095.9|7080.9|7094.2|7079.2|3
1725461670000|2024-09-04 14:54:30|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1725461690000|2024-09-04 14:54:50|7091.7|7076.7|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|1
1725461700000|2024-09-04 14:55:00|7092.7|7077.7|7094.9|7079.9|7094.9|7079.9|7092.7|7077.7|3
1725461710000|2024-09-04 14:55:10|7095.2|7080.2|7095.9|7080.9|7095.9|7080.9|7095.2|7080.2|2
1725461720000|2024-09-04 14:55:20|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|6
1725461730000|2024-09-04 14:55:30|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|3
1725461740000|2024-09-04 14:55:40|7097.7|7082.7|7098.9|7083.9|7098.9|7083.9|7097.7|7082.7|2
1725461750000|2024-09-04 14:55:50|7098.7|7083.7|7095.9|7080.9|7098.7|7083.7|7095.9|7080.9|13
1725461760000|2024-09-04 14:56:00|7095.4|7080.4|7094.4|7079.4|7095.4|7080.4|7094.2|7079.2|0
1725461770000|2024-09-04 14:56:10|7093.9|7078.9|7092.7|7077.7|7093.9|7078.9|7092.7|7077.7|4
1725461780000|2024-09-04 14:56:20|7092.9|7077.9|7091.9|7076.9|7093.4|7078.4|7091.9|7076.9|2
1725461790000|2024-09-04 14:56:30|7091.7|7076.7|7092.4|7077.4|7092.4|7077.4|7091.7|7076.7|0
1725461810000|2024-09-04 14:56:50|7092.9|7077.9|7092.2|7077.2|7092.9|7077.9|7092.2|7077.2|4
1725461820000|2024-09-04 14:57:00|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|1
1725461830000|2024-09-04 14:57:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1725461840000|2024-09-04 14:57:20|7093.4|7078.4|7094.7|7079.7|7094.9|7079.9|7093.4|7078.4|10
1725461850000|2024-09-04 14:57:30|7095.2|7080.2|7095.7|7080.7|7095.7|7080.7|7095.2|7080.2|1
1725461870000|2024-09-04 14:57:50|7095.9|7080.9|7098.7|7083.7|7098.7|7083.7|7095.9|7080.9|5
1725461880000|2024-09-04 14:58:00|7098.4|7083.4|7095.7|7080.7|7098.7|7083.7|7095.7|7080.7|14
1725461890000|2024-09-04 14:58:10|7095.9|7080.9|7097.4|7082.4|7097.4|7082.4|7095.9|7080.9|3
1725461900000|2024-09-04 14:58:20|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.4|7082.4|1
1725461910000|2024-09-04 14:58:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|1
1725461920000|2024-09-04 14:58:40|7098.4|7083.4|7100.2|7085.2|7100.2|7085.2|7098.4|7083.4|5
1725461930000|2024-09-04 14:58:50|7100.7|7085.7|7099.9|7084.9|7100.7|7085.7|7099.9|7084.9|8
1725461940000|2024-09-04 14:59:00|7098.4|7083.4|7098.2|7083.2|7098.4|7083.4|7097.9|7082.9|2
1725461950000|2024-09-04 14:59:10|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1725461970000|2024-09-04 14:59:30|7098.7|7083.7|7098.9|7083.9|7098.9|7083.9|7098.7|7083.7|0
1725461980000|2024-09-04 14:59:40|7100.4|7085.4|7100.7|7085.7|7100.7|7085.7|7100.4|7085.4|2
1725462000000|2024-09-04 15:00:00|7100.9|7085.9|7099.7|7084.7|7103.4|7088.4|7099.7|7084.7|29
1725462010000|2024-09-04 15:00:10|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.2|7083.2|1
1725462020000|2024-09-04 15:00:20|7098.9|7083.9|7099.7|7084.7|7099.7|7084.7|7098.9|7083.9|1
1725462030000|2024-09-04 15:00:30|7099.9|7084.9|7100.7|7085.7|7100.7|7085.7|7099.9|7084.9|2
1725462040000|2024-09-04 15:00:40|7101.2|7086.2|7101.7|7086.7|7101.7|7086.7|7101.2|7086.2|3
1725462070000|2024-09-04 15:01:10|7101.9|7086.9|7102.2|7087.2|7102.2|7087.2|7101.9|7086.9|1
1725462080000|2024-09-04 15:01:20|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7
1725462090000|2024-09-04 15:01:30|7100.2|7085.2|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|14
1725462100000|2024-09-04 15:01:40|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1725462110000|2024-09-04 15:01:50|7100.7|7085.7|7102.9|7087.9|7102.9|7087.9|7100.7|7085.7|11
1725462120000|2024-09-04 15:02:00|7102.4|7087.4|7101.4|7086.4|7102.4|7087.4|7101.4|7086.4|2
1725462130000|2024-09-04 15:02:10|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725462140000|2024-09-04 15:02:20|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|7
1725462150000|2024-09-04 15:02:30|7101.4|7086.4|7101.4|7086.4|7102.2|7087.2|7101.4|7086.4|4
1725462160000|2024-09-04 15:02:40|7101.7|7086.7|7102.4|7087.4|7102.4|7087.4|7101.7|7086.7|1
1725462170000|2024-09-04 15:02:50|7101.7|7086.7|7101.4|7086.4|7101.7|7086.7|7101.4|7086.4|3
1725462200000|2024-09-04 15:03:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|1
1725462210000|2024-09-04 15:03:30|7102.2|7087.2|7102.9|7087.9|7102.9|7087.9|7102.2|7087.2|4
1725462220000|2024-09-04 15:03:40|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|5
1725462230000|2024-09-04 15:03:50|7101.4|7086.4|7101.2|7086.2|7101.4|7086.4|7100.7|7085.7|4
1725462240000|2024-09-04 15:04:00|7101.7|7086.7|7100.9|7085.9|7102.2|7087.2|7099.9|7084.9|6
1725462250000|2024-09-04 15:04:10|7100.7|7085.7|7101.2|7086.2|7101.2|7086.2|7100.7|7085.7|1
1725462270000|2024-09-04 15:04:30|7100.4|7085.4|7098.9|7083.9|7100.4|7085.4|7098.9|7083.9|20
1725462280000|2024-09-04 15:04:40|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|1
1725462290000|2024-09-04 15:04:50|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1725462300000|2024-09-04 15:05:00|7097.7|7082.7|7097.9|7082.9|7097.9|7082.9|7097.7|7082.7|9
1725462330000|2024-09-04 15:05:30|||||||||1
1725462340000|2024-09-04 15:05:40|7098.2|7083.2|7098.4|7083.4|7098.4|7083.4|7097.9|7082.9|1
1725462350000|2024-09-04 15:05:50|7098.2|7083.2|7098.2|7083.2|7098.4|7083.4|7097.9|7082.9|4
1725462360000|2024-09-04 15:06:00|7097.9|7082.9|7098.9|7083.9|7098.9|7083.9|7097.9|7082.9|7
1725462370000|2024-09-04 15:06:10|7099.2|7084.2|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|0
1725462380000|2024-09-04 15:06:20|7099.2|7084.2|7103.2|7088.2|7103.2|7088.2|7099.2|7084.2|9
1725462400000|2024-09-04 15:06:40|7101.7|7086.7|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|15
1725462420000|2024-09-04 15:07:00|7101.7|7086.7|7098.9|7083.9|7102.2|7087.2|7098.9|7083.9|8
1725462430000|2024-09-04 15:07:10|7099.4|7084.4|7099.2|7084.2|7099.4|7084.4|7098.7|7083.7|0
1725462440000|2024-09-04 15:07:20|7098.7|7083.7|7099.2|7084.2|7099.2|7084.2|7098.7|7083.7|0
1725462450000|2024-09-04 15:07:30|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1725462460000|2024-09-04 15:07:40|7099.4|7084.4|7099.2|7084.2|7099.4|7084.4|7099.2|7084.2|22
1725462470000|2024-09-04 15:07:50|7099.9|7084.9|7101.4|7086.4|7101.4|7086.4|7099.9|7084.9|22
1725462480000|2024-09-04 15:08:00|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725462500000|2024-09-04 15:08:20|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7099.2|7084.2|8
1725462520000|2024-09-04 15:08:40|||||||||4
1725462540000|2024-09-04 15:09:00|7103.4|7088.4|7104.2|7089.2|7104.2|7089.2|7103.4|7088.4|17
1725462550000|2024-09-04 15:09:10|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725462560000|2024-09-04 15:09:20|7103.7|7088.7|7101.4|7086.4|7103.7|7088.7|7101.2|7086.2|20
1725462570000|2024-09-04 15:09:30|7101.7|7086.7|7101.2|7086.2|7102.2|7087.2|7100.4|7085.4|1
1725462580000|2024-09-04 15:09:40|7100.9|7085.9|7099.7|7084.7|7100.9|7085.9|7099.2|7084.2|4
1725462590000|2024-09-04 15:09:50|7099.2|7084.2|7099.7|7084.7|7099.9|7084.9|7099.2|7084.2|0
1725462600000|2024-09-04 15:10:00|7099.4|7084.4|7099.7|7084.7|7099.7|7084.7|7099.4|7084.4|2
1725462620000|2024-09-04 15:10:20|||||||||1
1725462640000|2024-09-04 15:10:40|7100.2|7085.2|7100.7|7085.7|7100.7|7085.7|7100.2|7085.2|3
1725462650000|2024-09-04 15:10:50|7100.9|7085.9|7102.2|7087.2|7102.2|7087.2|7100.9|7085.9|6
1725462660000|2024-09-04 15:11:00|7102.7|7087.7|7101.7|7086.7|7103.2|7088.2|7101.7|7086.7|8
1725462670000|2024-09-04 15:11:10|7101.2|7086.2|7101.7|7086.7|7101.7|7086.7|7101.2|7086.2|3
1725462680000|2024-09-04 15:11:20|7101.4|7086.4|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|2
1725462690000|2024-09-04 15:11:30|7102.4|7087.4|7102.2|7087.2|7102.7|7087.7|7102.2|7087.2|1
1725462700000|2024-09-04 15:11:40|7102.4|7087.4|7102.7|7087.7|7102.7|7087.7|7102.4|7087.4|0
1725462710000|2024-09-04 15:11:50|7102.4|7087.4|7100.7|7085.7|7102.4|7087.4|7100.2|7085.2|19
1725462720000|2024-09-04 15:12:00|7101.2|7086.2|7100.2|7085.2|7101.2|7086.2|7099.9|7084.9|0
1725462730000|2024-09-04 15:12:10|7100.4|7085.4|7100.2|7085.2|7100.4|7085.4|7100.2|7085.2|1
1725462740000|2024-09-04 15:12:20|7100.4|7085.4|7100.7|7085.7|7100.7|7085.7|7100.4|7085.4|0
1725462750000|2024-09-04 15:12:30|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|5
1725462760000|2024-09-04 15:12:40|7100.7|7085.7|7101.4|7086.4|7101.4|7086.4|7100.7|7085.7|4
1725462770000|2024-09-04 15:12:50|7101.7|7086.7|7101.4|7086.4|7101.7|7086.7|7100.4|7085.4|12
1725462780000|2024-09-04 15:13:00|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7101.2|7086.2|2
1725462790000|2024-09-04 15:13:10|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|1
1725462800000|2024-09-04 15:13:20|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|4
1725462830000|2024-09-04 15:13:50|7101.4|7086.4|7101.7|7086.7|7101.7|7086.7|7101.4|7086.4|1
1725462840000|2024-09-04 15:14:00|||||||||1
1725462850000|2024-09-04 15:14:10|7100.2|7085.2|7100.7|7085.7|7101.2|7086.2|7100.2|7085.2|19
1725462860000|2024-09-04 15:14:20|7100.4|7085.4|7100.4|7085.4|7100.7|7085.7|7099.7|7084.7|5
1725462870000|2024-09-04 15:14:30|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1725462880000|2024-09-04 15:14:40|7100.7|7085.7|7101.2|7086.2|7101.2|7086.2|7100.7|7085.7|4
1725462890000|2024-09-04 15:14:50|7101.4|7086.4|7101.7|7086.7|7101.7|7086.7|7101.4|7086.4|0
1725462900000|2024-09-04 15:15:00|7101.2|7086.2|7100.7|7085.7|7101.2|7086.2|7099.9|7084.9|4
1725462910000|2024-09-04 15:15:10|7100.2|7085.2|7101.2|7086.2|7101.2|7086.2|7100.2|7085.2|4
1725462920000|2024-09-04 15:15:20|7101.7|7086.7|7103.7|7088.7|7103.7|7088.7|7101.2|7086.2|5
1725462930000|2024-09-04 15:15:30|7102.7|7087.7|7102.2|7087.2|7102.7|7087.7|7102.2|7087.2|7
1725462950000|2024-09-04 15:15:50|7102.4|7087.4|7102.7|7087.7|7102.7|7087.7|7102.4|7087.4|2
1725462960000|2024-09-04 15:16:00|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|3
1725462970000|2024-09-04 15:16:10|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|1
1725462980000|2024-09-04 15:16:20|||||||||2
1725462990000|2024-09-04 15:16:30|||||||||3
1725463010000|2024-09-04 15:16:50|||||||||1
1725463020000|2024-09-04 15:17:00|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|3
1725463030000|2024-09-04 15:17:10|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1725463040000|2024-09-04 15:17:20|7102.7|7087.7|7101.2|7086.2|7102.7|7087.7|7100.2|7085.2|21
1725463060000|2024-09-04 15:17:40|7101.7|7086.7|7101.9|7086.9|7101.9|7086.9|7101.7|7086.7|5
1725463070000|2024-09-04 15:17:50|7100.9|7085.9|7099.7|7084.7|7100.9|7085.9|7099.7|7084.7|8
1725463080000|2024-09-04 15:18:00|7099.4|7084.4|7096.2|7081.2|7099.4|7084.4|7096.2|7081.2|21
1725463090000|2024-09-04 15:18:10|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|1
1725463100000|2024-09-04 15:18:20|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|16
1725463110000|2024-09-04 15:18:30|7097.7|7082.7|7100.4|7085.4|7100.4|7085.4|7097.7|7082.7|2
1725463120000|2024-09-04 15:18:40|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7100.7|7085.7|13
1725463150000|2024-09-04 15:19:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|3
1725463160000|2024-09-04 15:19:20|7102.2|7087.2|7105.7|7090.7|7105.7|7090.7|7102.2|7087.2|27
1725463170000|2024-09-04 15:19:30|7105.4|7090.4|7104.2|7089.2|7105.4|7090.4|7104.2|7089.2|9
1725463180000|2024-09-04 15:19:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1725463190000|2024-09-04 15:19:50|7104.4|7089.4|7104.4|7089.4|7104.7|7089.7|7104.4|7089.4|3
1725463200000|2024-09-04 15:20:00|7104.2|7089.2|7101.7|7086.7|7104.2|7089.2|7101.7|7086.7|17
1725463210000|2024-09-04 15:20:10|7101.9|7086.9|7102.2|7087.2|7102.2|7087.2|7101.9|7086.9|1
1725463220000|2024-09-04 15:20:20|||||||||1
1725463230000|2024-09-04 15:20:30|7104.2|7089.2|7105.9|7090.9|7105.9|7090.9|7104.2|7089.2|17
1725463240000|2024-09-04 15:20:40|7106.4|7091.4|7108.2|7093.2|7108.2|7093.2|7106.4|7091.4|5
1725463250000|2024-09-04 15:20:50|7108.4|7093.4|7107.9|7092.9|7108.4|7093.4|7107.9|7092.9|3
1725463260000|2024-09-04 15:21:00|7107.7|7092.7|7106.2|7091.2|7107.7|7092.7|7106.2|7091.2|13
1725463270000|2024-09-04 15:21:10|||||||||1
1725463280000|2024-09-04 15:21:20|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|16
1725463290000|2024-09-04 15:21:30|7107.7|7092.7|7107.2|7092.2|7107.7|7092.7|7106.9|7091.9|4
1725463300000|2024-09-04 15:21:40|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1725463310000|2024-09-04 15:21:50|7107.7|7092.7|7106.7|7091.7|7107.7|7092.7|7106.7|7091.7|1
1725463320000|2024-09-04 15:22:00|7106.9|7091.9|7104.4|7089.4|7106.9|7091.9|7104.4|7089.4|3
1725463330000|2024-09-04 15:22:10|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1725463340000|2024-09-04 15:22:20|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1725463350000|2024-09-04 15:22:30|7104.9|7089.9|7101.7|7086.7|7104.9|7089.9|7101.4|7086.4|5
1725463360000|2024-09-04 15:22:40|7101.9|7086.9|7101.4|7086.4|7101.9|7086.9|7101.4|7086.4|0
1725463370000|2024-09-04 15:22:50|7101.7|7086.7|7101.9|7086.9|7101.9|7086.9|7101.7|7086.7|0
1725463390000|2024-09-04 15:23:10|7101.7|7086.7|7102.2|7087.2|7102.7|7087.7|7101.7|7086.7|4
1725463400000|2024-09-04 15:23:20|||||||||1
1725463410000|2024-09-04 15:23:30|7102.7|7087.7|7102.2|7087.2|7102.7|7087.7|7102.2|7087.2|2
1725463420000|2024-09-04 15:23:40|7102.7|7087.7|7097.9|7082.9|7102.7|7087.7|7097.9|7082.9|11
1725463430000|2024-09-04 15:23:50|||||||||1
1725463440000|2024-09-04 15:24:00|7098.2|7083.2|7097.2|7082.2|7098.2|7083.2|7097.2|7082.2|1
1725463470000|2024-09-04 15:24:30|7096.9|7081.9|7097.4|7082.4|7097.4|7082.4|7096.9|7081.9|1
1725463480000|2024-09-04 15:24:40|7097.7|7082.7|7096.9|7081.9|7097.7|7082.7|7096.9|7081.9|1
1725463500000|2024-09-04 15:25:00|7097.2|7082.2|7094.4|7079.4|7097.2|7082.2|7094.4|7079.4|3
1725463510000|2024-09-04 15:25:10|7094.7|7079.7|7097.2|7082.2|7097.2|7082.2|7094.7|7079.7|7
1725463520000|2024-09-04 15:25:20|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|8
1725463530000|2024-09-04 15:25:30|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7094.9|7079.9|0
1725463550000|2024-09-04 15:25:50|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.7|7080.7|1
1725463560000|2024-09-04 15:26:00|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|1
1725463570000|2024-09-04 15:26:10|7094.9|7079.9|7093.9|7078.9|7094.9|7079.9|7093.7|7078.7|8
1725463590000|2024-09-04 15:26:30|7094.4|7079.4|7094.2|7079.2|7094.4|7079.4|7094.2|7079.2|1
1725463600000|2024-09-04 15:26:40|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1725463610000|2024-09-04 15:26:50|7094.2|7079.2|7093.2|7078.2|7094.4|7079.4|7093.2|7078.2|10
1725463620000|2024-09-04 15:27:00|7092.9|7077.9|7093.2|7078.2|7093.2|7078.2|7092.9|7077.9|3
1725463630000|2024-09-04 15:27:10|7093.4|7078.4|7093.7|7078.7|7093.7|7078.7|7093.4|7078.4|0
1725463650000|2024-09-04 15:27:30|7094.2|7079.2|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|18
1725463660000|2024-09-04 15:27:40|7093.7|7078.7|7091.7|7076.7|7093.7|7078.7|7091.7|7076.7|1
1725463670000|2024-09-04 15:27:50|||||||||1
1725463680000|2024-09-04 15:28:00|7091.2|7076.2|7091.4|7076.4|7091.7|7076.7|7091.2|7076.2|2
1725463690000|2024-09-04 15:28:10|7091.2|7076.2|7089.4|7074.4|7091.2|7076.2|7089.4|7074.4|6
1725463710000|2024-09-04 15:28:30|7088.9|7073.9|7085.7|7070.7|7088.9|7073.9|7085.7|7070.7|5
1725463720000|2024-09-04 15:28:40|7085.4|7070.4|7083.4|7068.4|7085.4|7070.4|7083.4|7068.4|5
1725463730000|2024-09-04 15:28:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|2
1725463750000|2024-09-04 15:29:10|||||||||1
1725463760000|2024-09-04 15:29:20|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|5
1725463770000|2024-09-04 15:29:30|7083.7|7068.7|7086.4|7071.4|7086.7|7071.7|7083.7|7068.7|40
1725463780000|2024-09-04 15:29:40|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7084.2|7069.2|9
1725463790000|2024-09-04 15:29:50|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|3
1725463800000|2024-09-04 15:30:00|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|6
1725463810000|2024-09-04 15:30:10|7088.4|7073.4|7089.7|7074.7|7089.7|7074.7|7088.2|7073.2|12
1725463820000|2024-09-04 15:30:20|7088.7|7073.7|7089.2|7074.2|7089.2|7074.2|7087.9|7072.9|2
1725463830000|2024-09-04 15:30:30|7088.7|7073.7|7088.9|7073.9|7088.9|7073.9|7088.7|7073.7|0
1725463840000|2024-09-04 15:30:40|7089.2|7074.2|7089.4|7074.4|7089.4|7074.4|7089.2|7074.2|0
1725463850000|2024-09-04 15:30:50|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725463860000|2024-09-04 15:31:00|7090.2|7075.2|7089.4|7074.4|7090.7|7075.7|7089.2|7074.2|2
1725463870000|2024-09-04 15:31:10|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.4|7074.4|2
1725463890000|2024-09-04 15:31:30|||||||||1
1725463910000|2024-09-04 15:31:50|7090.4|7075.4|7090.7|7075.7|7090.7|7075.7|7090.4|7075.4|2
1725463920000|2024-09-04 15:32:00|7088.9|7073.9|7087.9|7072.9|7088.9|7073.9|7087.9|7072.9|13
1725463930000|2024-09-04 15:32:10|7087.7|7072.7|7087.9|7072.9|7087.9|7072.9|7087.7|7072.7|0
1725463940000|2024-09-04 15:32:20|7088.7|7073.7|7090.2|7075.2|7090.2|7075.2|7088.7|7073.7|5
1725463950000|2024-09-04 15:32:30|7089.9|7074.9|7091.9|7076.9|7091.9|7076.9|7089.9|7074.9|1
1725463970000|2024-09-04 15:32:50|7092.2|7077.2|7092.7|7077.7|7093.9|7078.9|7092.2|7077.2|4
1725463980000|2024-09-04 15:33:00|7092.9|7077.9|7092.7|7077.7|7093.4|7078.4|7092.7|7077.7|5
1725463990000|2024-09-04 15:33:10|7092.2|7077.2|7092.4|7077.4|7092.7|7077.7|7092.2|7077.2|3
1725464000000|2024-09-04 15:33:20|7091.9|7076.9|7091.7|7076.7|7091.9|7076.9|7091.7|7076.7|0
1725464010000|2024-09-04 15:33:30|7091.4|7076.4|7091.2|7076.2|7091.4|7076.4|7091.2|7076.2|2
1725464020000|2024-09-04 15:33:40|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1725464040000|2024-09-04 15:34:00|7092.9|7077.9|7093.4|7078.4|7093.4|7078.4|7092.9|7077.9|3
1725464050000|2024-09-04 15:34:10|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|2
1725464070000|2024-09-04 15:34:30|||||||||6
1725464080000|2024-09-04 15:34:40|7094.2|7079.2|7092.2|7077.2|7094.2|7079.2|7092.2|7077.2|8
1725464100000|2024-09-04 15:35:00|7091.9|7076.9|7091.2|7076.2|7091.9|7076.9|7091.2|7076.2|2
1725464110000|2024-09-04 15:35:10|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|5
1725464120000|2024-09-04 15:35:20|7092.2|7077.2|7092.4|7077.4|7092.4|7077.4|7092.2|7077.2|0
1725464130000|2024-09-04 15:35:30|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|2
1725464140000|2024-09-04 15:35:40|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|2
1725464160000|2024-09-04 15:36:00|7090.7|7075.7|7090.9|7075.9|7090.9|7075.9|7090.7|7075.7|7
1725464170000|2024-09-04 15:36:10|7091.2|7076.2|7090.7|7075.7|7091.4|7076.4|7090.7|7075.7|6
1725464190000|2024-09-04 15:36:30|7090.4|7075.4|7088.7|7073.7|7090.4|7075.4|7088.7|7073.7|4
1725464200000|2024-09-04 15:36:40|7088.9|7073.9|7089.2|7074.2|7089.2|7074.2|7088.9|7073.9|0
1725464210000|2024-09-04 15:36:50|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|2
1725464230000|2024-09-04 15:37:10|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|1
1725464240000|2024-09-04 15:37:20|7091.4|7076.4|7089.9|7074.9|7092.2|7077.2|7089.9|7074.9|17
1725464250000|2024-09-04 15:37:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1725464260000|2024-09-04 15:37:40|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|1
1725464270000|2024-09-04 15:37:50|||||||||1
1725464280000|2024-09-04 15:38:00|||||||||2
1725464300000|2024-09-04 15:38:20|7088.2|7073.2|7085.7|7070.7|7088.2|7073.2|7085.7|7070.7|7
1725464310000|2024-09-04 15:38:30|||||||||1
1725464320000|2024-09-04 15:38:40|7085.2|7070.2|7079.9|7064.9|7085.2|7070.2|7079.9|7064.9|17
1725464340000|2024-09-04 15:39:00|7078.9|7063.9|7079.7|7064.7|7079.7|7064.7|7078.9|7063.9|21
1725464350000|2024-09-04 15:39:10|7080.7|7065.7|7081.7|7066.7|7081.7|7066.7|7080.7|7065.7|5
1725464360000|2024-09-04 15:39:20|7081.4|7066.4|7079.2|7064.2|7081.4|7066.4|7079.2|7064.2|4
1725464380000|2024-09-04 15:39:40|7080.9|7065.9|7081.2|7066.2|7081.7|7066.7|7080.4|7065.4|8
1725464390000|2024-09-04 15:39:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1725464400000|2024-09-04 15:40:00|7082.7|7067.7|7083.2|7068.2|7083.2|7068.2|7082.7|7067.7|4
1725464410000|2024-09-04 15:40:10|7082.2|7067.2|7080.7|7065.7|7082.2|7067.2|7080.7|7065.7|11
1725464420000|2024-09-04 15:40:20|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|1
1725464430000|2024-09-04 15:40:30|7081.7|7066.7|7082.2|7067.2|7082.2|7067.2|7081.7|7066.7|0
1725464450000|2024-09-04 15:40:50|7081.9|7066.9|7081.7|7066.7|7081.9|7066.9|7081.7|7066.7|5
1725464460000|2024-09-04 15:41:00|||||||||5
1725464480000|2024-09-04 15:41:20|7081.9|7066.9|7082.2|7067.2|7082.2|7067.2|7081.9|7066.9|0
1725464510000|2024-09-04 15:41:50|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|9
1725464520000|2024-09-04 15:42:00|7083.9|7068.9|7084.4|7069.4|7084.4|7069.4|7083.7|7068.7|7
1725464530000|2024-09-04 15:42:10|7084.9|7069.9|7085.7|7070.7|7085.7|7070.7|7084.9|7069.9|1
1725464540000|2024-09-04 15:42:20|7086.2|7071.2|7083.9|7068.9|7086.2|7071.2|7083.9|7068.9|1
1725464550000|2024-09-04 15:42:30|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|0
1725464580000|2024-09-04 15:43:00|7085.4|7070.4|7085.2|7070.2|7085.4|7070.4|7085.2|7070.2|3
1725464590000|2024-09-04 15:43:10|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725464600000|2024-09-04 15:43:20|||||||||2
1725464610000|2024-09-04 15:43:30|7086.2|7071.2|7085.9|7070.9|7086.2|7071.2|7085.9|7070.9|1
1725464620000|2024-09-04 15:43:40|7086.2|7071.2|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|2
1725464630000|2024-09-04 15:43:50|7085.4|7070.4|7086.2|7071.2|7086.2|7071.2|7085.2|7070.2|1
1725464640000|2024-09-04 15:44:00|7085.7|7070.7|7084.2|7069.2|7085.7|7070.7|7084.2|7069.2|7
1725464650000|2024-09-04 15:44:10|7084.7|7069.7|7085.4|7070.4|7085.4|7070.4|7084.7|7069.7|5
1725464660000|2024-09-04 15:44:20|7085.7|7070.7|7087.2|7072.2|7087.2|7072.2|7085.7|7070.7|2
1725464670000|2024-09-04 15:44:30|7085.7|7070.7|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|1
1725464700000|2024-09-04 15:45:00|7086.2|7071.2|7085.2|7070.2|7086.2|7071.2|7085.2|7070.2|4
1725464710000|2024-09-04 15:45:10|7084.2|7069.2|7083.9|7068.9|7084.2|7069.2|7083.7|7068.7|8
1725464730000|2024-09-04 15:45:30|7084.2|7069.2|7084.4|7069.4|7084.4|7069.4|7084.2|7069.2|0
1725464740000|2024-09-04 15:45:40|7083.9|7068.9|7082.7|7067.7|7083.9|7068.9|7082.7|7067.7|4
1725464750000|2024-09-04 15:45:50|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7080.7|7065.7|0
1725464760000|2024-09-04 15:46:00|7082.2|7067.2|7083.4|7068.4|7083.4|7068.4|7082.2|7067.2|14
1725464770000|2024-09-04 15:46:10|7083.2|7068.2|7080.9|7065.9|7083.2|7068.2|7080.9|7065.9|6
1725464780000|2024-09-04 15:46:20|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.2|7065.2|0
1725464810000|2024-09-04 15:46:50|7081.2|7066.2|7080.7|7065.7|7081.2|7066.2|7080.7|7065.7|1
1725464820000|2024-09-04 15:47:00|7080.2|7065.2|7080.2|7065.2|7080.4|7065.4|7080.2|7065.2|1
1725464830000|2024-09-04 15:47:10|7080.9|7065.9|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|6
1725464840000|2024-09-04 15:47:20|7080.2|7065.2|7081.4|7066.4|7081.4|7066.4|7079.4|7064.4|10
1725464850000|2024-09-04 15:47:30|7082.2|7067.2|7081.7|7066.7|7082.2|7067.2|7081.7|7066.7|1
1725464860000|2024-09-04 15:47:40|7082.2|7067.2|7081.9|7066.9|7082.2|7067.2|7081.9|7066.9|4
1725464870000|2024-09-04 15:47:50|7079.9|7064.9|7079.7|7064.7|7079.9|7064.9|7079.7|7064.7|1
1725464880000|2024-09-04 15:48:00|7080.2|7065.2|7079.9|7064.9|7080.2|7065.2|7079.9|7064.9|2
1725464900000|2024-09-04 15:48:20|7079.2|7064.2|7077.2|7062.2|7079.2|7064.2|7077.2|7062.2|1
1725464910000|2024-09-04 15:48:30|7076.7|7061.7|7076.4|7061.4|7076.7|7061.7|7076.2|7061.2|6
1725464920000|2024-09-04 15:48:40|7077.4|7062.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|8
1725464930000|2024-09-04 15:48:50|7078.7|7063.7|7078.9|7063.9|7078.9|7063.9|7078.7|7063.7|0
1725464940000|2024-09-04 15:49:00|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|3
1725464950000|2024-09-04 15:49:10|7080.7|7065.7|7081.4|7066.4|7081.4|7066.4|7080.7|7065.7|5
1725464960000|2024-09-04 15:49:20|7081.2|7066.2|7081.4|7066.4|7081.4|7066.4|7081.2|7066.2|1
1725464980000|2024-09-04 15:49:40|7080.7|7065.7|7077.9|7062.9|7080.7|7065.7|7077.9|7062.9|2
1725465000000|2024-09-04 15:50:00|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|1
1725465010000|2024-09-04 15:50:10|7077.4|7062.4|7080.7|7065.7|7081.4|7066.4|7077.4|7062.4|16
1725465030000|2024-09-04 15:50:30|7080.4|7065.4|7079.4|7064.4|7080.4|7065.4|7079.4|7064.4|1
1725465050000|2024-09-04 15:50:50|7079.9|7064.9|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|1
1725465060000|2024-09-04 15:51:00|||||||||3
1725465070000|2024-09-04 15:51:10|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|6
1725465080000|2024-09-04 15:51:20|||||||||1
1725465090000|2024-09-04 15:51:30|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|1
1725465100000|2024-09-04 15:51:40|||||||||2
1725465110000|2024-09-04 15:51:50|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|5
1725465120000|2024-09-04 15:52:00|7080.9|7065.9|7080.2|7065.2|7080.9|7065.9|7080.2|7065.2|5
1725465140000|2024-09-04 15:52:20|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|5
1725465150000|2024-09-04 15:52:30|7080.7|7065.7|7080.4|7065.4|7081.2|7066.2|7080.2|7065.2|7
1725465160000|2024-09-04 15:52:40|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|4
1725465170000|2024-09-04 15:52:50|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|4
1725465180000|2024-09-04 15:53:00|7078.4|7063.4|7078.2|7063.2|7078.4|7063.4|7078.2|7063.2|4
1725465190000|2024-09-04 15:53:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725465200000|2024-09-04 15:53:20|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|1
1725465210000|2024-09-04 15:53:30|7078.7|7063.7|7078.2|7063.2|7078.7|7063.7|7078.2|7063.2|4
1725465230000|2024-09-04 15:53:50|7078.9|7063.9|7078.4|7063.4|7078.9|7063.9|7078.4|7063.4|6
1725465240000|2024-09-04 15:54:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725465250000|2024-09-04 15:54:10|7078.4|7063.4|7078.4|7063.4|7078.7|7063.7|7078.4|7063.4|16
1725465260000|2024-09-04 15:54:20|7078.2|7063.2|7078.9|7063.9|7078.9|7063.9|7078.2|7063.2|3
1725465270000|2024-09-04 15:54:30|||||||||3
1725465280000|2024-09-04 15:54:40|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|5
1725465300000|2024-09-04 15:55:00|||||||||3
1725465320000|2024-09-04 15:55:20|7081.9|7066.9|7082.7|7067.7|7082.7|7067.7|7081.9|7066.9|2
1725465330000|2024-09-04 15:55:30|7082.9|7067.9|7084.2|7069.2|7084.4|7069.4|7082.9|7067.9|0
1725465340000|2024-09-04 15:55:40|7083.9|7068.9|7082.4|7067.4|7083.9|7068.9|7082.4|7067.4|26
1725465360000|2024-09-04 15:56:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1725465380000|2024-09-04 15:56:20|7081.7|7066.7|7079.4|7064.4|7081.7|7066.7|7079.4|7064.4|10
1725465390000|2024-09-04 15:56:30|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1725465400000|2024-09-04 15:56:40|7080|7065|7080|7065|7080|7065|7080|7065|1
1725465410000|2024-09-04 15:56:50|7080.5|7065.5|7080|7065|7080.5|7065.5|7079.7|7064.7|6
1725465420000|2024-09-04 15:57:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1725465430000|2024-09-04 15:57:10|||||||||1
1725465440000|2024-09-04 15:57:20|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1725465450000|2024-09-04 15:57:30|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1725465460000|2024-09-04 15:57:40|7082|7067|7081.4|7066.4|7082.5|7067.5|7081.4|7066.4|4
1725465470000|2024-09-04 15:57:50|7080.7|7065.7|7080|7065|7080.7|7065.7|7080|7065|1
1725465480000|2024-09-04 15:58:00|7079.7|7064.7|7081.4|7066.4|7081.4|7066.4|7079.4|7064.4|6
1725465490000|2024-09-04 15:58:10|7081.7|7066.7|7080.7|7065.7|7081.7|7066.7|7080.4|7065.4|1
1725465500000|2024-09-04 15:58:20|7080.5|7065.5|7083|7068|7083|7068|7080.2|7065.2|6
1725465510000|2024-09-04 15:58:30|7083.5|7068.5|7084.5|7069.5|7084.5|7069.5|7083.5|7068.5|2
1725465520000|2024-09-04 15:58:40|7083.5|7068.5|7083.2|7068.2|7083.5|7068.5|7082.9|7067.9|8
1725465530000|2024-09-04 15:58:50|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1725465540000|2024-09-04 15:59:00|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7084.5|7069.5|5
1725465550000|2024-09-04 15:59:10|7084.5|7069.5|7082.7|7067.7|7084.5|7069.5|7082.7|7067.7|5
1725465560000|2024-09-04 15:59:20|7083|7068|7082.5|7067.5|7083|7068|7082.5|7067.5|0
1725465570000|2024-09-04 15:59:30|7084|7069|7084.7|7069.7|7084.7|7069.7|7083.5|7068.5|3
1725465580000|2024-09-04 15:59:40|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1725465590000|2024-09-04 15:59:50|7085|7070|7085|7070|7085|7070|7085|7070|0
1725465600000|2024-09-04 16:00:00|7085.2|7070.2|7083|7068|7085.2|7070.2|7083|7068|8
1725465610000|2024-09-04 16:00:10|7083.5|7068.5|7083.5|7068.5|7083.7|7068.7|7083.5|7068.5|0
1725465620000|2024-09-04 16:00:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725465630000|2024-09-04 16:00:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|3
1725465640000|2024-09-04 16:00:40|7083.9|7068.9|7085|7070|7085|7070|7083.9|7068.9|3
1725465650000|2024-09-04 16:00:50|7086|7071|7086|7071|7086|7071|7086|7071|2
1725465660000|2024-09-04 16:01:00|7086.2|7071.2|7084.4|7069.4|7086.7|7071.7|7084.4|7069.4|12
1725465670000|2024-09-04 16:01:10|7084|7069|7084|7069|7084|7069|7084|7069|0
1725465680000|2024-09-04 16:01:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725465690000|2024-09-04 16:01:30|7084.2|7069.2|7083.2|7068.2|7084.5|7069.5|7083.2|7068.2|3
1725465700000|2024-09-04 16:01:40|7083|7068|7083.2|7068.2|7083.2|7068.2|7083|7068|0
1725465710000|2024-09-04 16:01:50|7083.7|7068.7|7084.5|7069.5|7084.5|7069.5|7083.7|7068.7|0
1725465730000|2024-09-04 16:02:10|7085.2|7070.2|7084.2|7069.2|7085.2|7070.2|7084.2|7069.2|5
1725465740000|2024-09-04 16:02:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|4
1725465750000|2024-09-04 16:02:30|7084.2|7069.2|7084.5|7069.5|7084.5|7069.5|7084.2|7069.2|1
1725465760000|2024-09-04 16:02:40|7085|7070|7085|7070|7085|7070|7085|7070|0
1725465770000|2024-09-04 16:02:50|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|5
1725465780000|2024-09-04 16:03:00|7084.2|7069.2|7084.5|7069.5|7084.5|7069.5|7084.2|7069.2|1
1725465800000|2024-09-04 16:03:20|7084.7|7069.7|7085|7070|7085|7070|7084.5|7069.5|3
1725465810000|2024-09-04 16:03:30|7085.2|7070.2|7085.2|7070.2|7085.5|7070.5|7085.2|7070.2|1
1725465820000|2024-09-04 16:03:40|7085|7070|7085|7070|7085|7070|7085|7070|3
1725465830000|2024-09-04 16:03:50|||||||||1
1725465840000|2024-09-04 16:04:00|7085.2|7070.2|7084|7069|7085.7|7070.7|7084|7069|4
1725465850000|2024-09-04 16:04:10|7084.2|7069.2|7084.5|7069.5|7084.5|7069.5|7084.2|7069.2|0
1725465860000|2024-09-04 16:04:20|7085|7070|7085|7070|7085|7070|7085|7070|0
1725465870000|2024-09-04 16:04:30|7084.7|7069.7|7084|7069|7084.7|7069.7|7082.5|7067.5|8
1725465880000|2024-09-04 16:04:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|1
1725465890000|2024-09-04 16:04:50|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725465900000|2024-09-04 16:05:00|7085|7070|7085|7070|7085|7070|7085|7070|1
1725465910000|2024-09-04 16:05:10|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725465930000|2024-09-04 16:05:30|7085|7070|7086|7071|7086|7071|7085|7070|3
1725465950000|2024-09-04 16:05:50|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085|7070|2
1725465960000|2024-09-04 16:06:00|7085.7|7070.7|7087.2|7072.2|7087.2|7072.2|7085.7|7070.7|5
1725465970000|2024-09-04 16:06:10|7088|7073|7088.2|7073.2|7088.2|7073.2|7085.7|7070.7|9
1725465980000|2024-09-04 16:06:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|11
1725465990000|2024-09-04 16:06:30|7088.5|7073.5|7092|7077|7092|7077|7088.2|7073.2|3
1725466010000|2024-09-04 16:06:50|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|9
1725466020000|2024-09-04 16:07:00|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|1
1725466030000|2024-09-04 16:07:10|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725466050000|2024-09-04 16:07:30|7090.5|7075.5|7091|7076|7091|7076|7090.5|7075.5|0
1725466060000|2024-09-04 16:07:40|7091.2|7076.2|7091.7|7076.7|7091.7|7076.7|7091.2|7076.2|1
1725466070000|2024-09-04 16:07:50|||||||||1
1725466080000|2024-09-04 16:08:00|7090|7075|7090.7|7075.7|7090.7|7075.7|7090|7075|8
1725466090000|2024-09-04 16:08:10|7091.2|7076.2|7092|7077|7092|7077|7091.2|7076.2|5
1725466100000|2024-09-04 16:08:20|7091.5|7076.5|7091|7076|7091.5|7076.5|7091|7076|6
1725466110000|2024-09-04 16:08:30|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|0
1725466120000|2024-09-04 16:08:40|7091.5|7076.5|7091.2|7076.2|7091.5|7076.5|7091.2|7076.2|3
1725466130000|2024-09-04 16:08:50|7093.5|7078.5|7095.2|7080.2|7095.5|7080.5|7093.5|7078.5|2
1725466140000|2024-09-04 16:09:00|7095.5|7080.5|7095.2|7080.2|7095.5|7080.5|7095.2|7080.2|0
1725466150000|2024-09-04 16:09:10|||||||||2
1725466170000|2024-09-04 16:09:30|7092.2|7077.2|7091.2|7076.2|7092.2|7077.2|7091|7076|12
1725466180000|2024-09-04 16:09:40|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|0
1725466190000|2024-09-04 16:09:50|7092|7077|7091.2|7076.2|7092|7077|7091.2|7076.2|2
1725466200000|2024-09-04 16:10:00|7091|7076|7090.2|7075.2|7091|7076|7090.2|7075.2|2
1725466210000|2024-09-04 16:10:10|7090.7|7075.7|7090.5|7075.5|7091|7076|7090.5|7075.5|1
1725466220000|2024-09-04 16:10:20|7091|7076|7091|7076|7091|7076|7091|7076|0
1725466230000|2024-09-04 16:10:30|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7
1725466240000|2024-09-04 16:10:40|7092|7077|7092|7077|7092.2|7077.2|7092|7077|2
1725466250000|2024-09-04 16:10:50|7091.5|7076.5|7091|7076|7091.5|7076.5|7091|7076|2
1725466260000|2024-09-04 16:11:00|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|3
1725466270000|2024-09-04 16:11:10|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1725466280000|2024-09-04 16:11:20|7091|7076|7091|7076|7091|7076|7091|7076|0
1725466290000|2024-09-04 16:11:30|7090.2|7075.2|7090|7075|7090.2|7075.2|7090|7075|4
1725466300000|2024-09-04 16:11:40|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725466320000|2024-09-04 16:12:00|7090|7075|7091.2|7076.2|7091.7|7076.7|7090|7075|13
1725466330000|2024-09-04 16:12:10|7091.5|7076.5|7091.7|7076.7|7091.7|7076.7|7091.5|7076.5|3
1725466340000|2024-09-04 16:12:20|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|2
1725466360000|2024-09-04 16:12:40|7092.5|7077.5|7092.2|7077.2|7092.7|7077.7|7092.2|7077.2|2
1725466370000|2024-09-04 16:12:50|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|2
1725466380000|2024-09-04 16:13:00|7091|7076|7090.5|7075.5|7091|7076|7090.5|7075.5|3
1725466410000|2024-09-04 16:13:30|7091|7076|7090.5|7075.5|7091|7076|7090.5|7075.5|6
1725466420000|2024-09-04 16:13:40|7090.7|7075.7|7090.5|7075.5|7091|7076|7090.5|7075.5|4
1725466430000|2024-09-04 16:13:50|7089|7074|7089.7|7074.7|7090|7075|7089|7074|8
1725466440000|2024-09-04 16:14:00|7090|7075|7090|7075|7090|7075|7090|7075|3
1725466450000|2024-09-04 16:14:10|7090.2|7075.2|7090.7|7075.7|7090.7|7075.7|7090.2|7075.2|3
1725466460000|2024-09-04 16:14:20|7090.5|7075.5|7088.7|7073.7|7090.5|7075.5|7088.2|7073.2|13
1725466470000|2024-09-04 16:14:30|7089|7074|7089.5|7074.5|7089.5|7074.5|7089|7074|1
1725466480000|2024-09-04 16:14:40|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725466490000|2024-09-04 16:14:50|||||||||2
1725466500000|2024-09-04 16:15:00|7090.2|7075.2|7089.2|7074.2|7090.2|7075.2|7089.2|7074.2|7
1725466510000|2024-09-04 16:15:10|7088|7073|7088|7073|7088|7073|7088|7073|3
1725466530000|2024-09-04 16:15:30|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|1
1725466540000|2024-09-04 16:15:40|7090|7075|7090.5|7075.5|7090.5|7075.5|7090|7075|0
1725466550000|2024-09-04 16:15:50|7090|7075|7090|7075|7090|7075|7090|7075|0
1725466560000|2024-09-04 16:16:00|7090.2|7075.2|7088.7|7073.7|7090.2|7075.2|7088.5|7073.5|7
1725466580000|2024-09-04 16:16:20|7089|7074|7091.7|7076.7|7092|7077|7089|7074|5
1725466590000|2024-09-04 16:16:30|7091.5|7076.5|7090.5|7075.5|7091.5|7076.5|7090.5|7075.5|6
1725466600000|2024-09-04 16:16:40|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1725466610000|2024-09-04 16:16:50|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|0
1725466630000|2024-09-04 16:17:10|7090.7|7075.7|7088.7|7073.7|7090.7|7075.7|7088.7|7073.7|4
1725466650000|2024-09-04 16:17:30|7089|7074|7089|7074|7089|7074|7089|7074|0
1725466660000|2024-09-04 16:17:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725466670000|2024-09-04 16:17:50|||||||||2
1725466680000|2024-09-04 16:18:00|7089.2|7074.2|7087|7072|7089.2|7074.2|7087|7072|6
1725466700000|2024-09-04 16:18:20|7086.7|7071.7|7085.5|7070.5|7086.7|7071.7|7085.5|7070.5|3
1725466710000|2024-09-04 16:18:30|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725466720000|2024-09-04 16:18:40|7086|7071|7086.2|7071.2|7086.2|7071.2|7086|7071|0
1725466740000|2024-09-04 16:19:00|7086.7|7071.7|7087.5|7072.5|7087.5|7072.5|7086.7|7071.7|10
1725466750000|2024-09-04 16:19:10|7087.7|7072.7|7089.2|7074.2|7089.2|7074.2|7087.7|7072.7|3
1725466760000|2024-09-04 16:19:20|7089.5|7074.5|7089.7|7074.7|7089.7|7074.7|7089.5|7074.5|0
1725466770000|2024-09-04 16:19:30|7090|7075|7090.7|7075.7|7090.7|7075.7|7090|7075|5
1725466780000|2024-09-04 16:19:40|7091|7076|7090.7|7075.7|7091|7076|7090.7|7075.7|8
1725466790000|2024-09-04 16:19:50|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|2
1725466800000|2024-09-04 16:20:00|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|5
1725466830000|2024-09-04 16:20:30|||||||||2
1725466860000|2024-09-04 16:21:00|||||||||1
1725466870000|2024-09-04 16:21:10|7091.2|7076.2|7090.2|7075.2|7091.2|7076.2|7089.2|7074.2|8
1725466880000|2024-09-04 16:21:20|7090.5|7075.5|7090.7|7075.7|7090.7|7075.7|7090.5|7075.5|0
1725466890000|2024-09-04 16:21:30|||||||||1
1725466910000|2024-09-04 16:21:50|||||||||7
1725466920000|2024-09-04 16:22:00|7091|7076|7089.2|7074.2|7091.2|7076.2|7089.2|7074.2|7
1725466930000|2024-09-04 16:22:10|7089.5|7074.5|7089.7|7074.7|7089.7|7074.7|7089.5|7074.5|0
1725466940000|2024-09-04 16:22:20|7089.2|7074.2|7088.5|7073.5|7089.2|7074.2|7088.5|7073.5|2
1725466950000|2024-09-04 16:22:30|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725466960000|2024-09-04 16:22:40|7088.7|7073.7|7088.5|7073.5|7088.7|7073.7|7088.5|7073.5|3
1725466980000|2024-09-04 16:23:00|7088.2|7073.2|7087.7|7072.7|7088.2|7073.2|7087.7|7072.7|4
1725467010000|2024-09-04 16:23:30|7088.2|7073.2|7089|7074|7089|7074|7088.2|7073.2|6
1725467040000|2024-09-04 16:24:00|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|8
1725467050000|2024-09-04 16:24:10|7090.2|7075.2|7086.7|7071.7|7090.7|7075.7|7086.7|7071.7|12
1725467060000|2024-09-04 16:24:20|7087|7072|7087.7|7072.7|7087.7|7072.7|7087|7072|2
1725467070000|2024-09-04 16:24:30|7087.5|7072.5|7086.2|7071.2|7087.5|7072.5|7086.2|7071.2|3
1725467080000|2024-09-04 16:24:40|||||||||1
1725467090000|2024-09-04 16:24:50|7087|7072|7084.7|7069.7|7087.2|7072.2|7084.5|7069.5|9
1725467100000|2024-09-04 16:25:00|7084.5|7069.5|7082.7|7067.7|7084.5|7069.5|7082|7067|16
1725467110000|2024-09-04 16:25:10|7082.5|7067.5|7081.5|7066.5|7082.5|7067.5|7081.5|7066.5|3
1725467120000|2024-09-04 16:25:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1725467130000|2024-09-04 16:25:30|7082.2|7067.2|7081.7|7066.7|7082.2|7067.2|7081.7|7066.7|6
1725467140000|2024-09-04 16:25:40|7081.5|7066.5|7081|7066|7081.5|7066.5|7081|7066|1
1725467150000|2024-09-04 16:25:50|7080.7|7065.7|7082.5|7067.5|7082.5|7067.5|7080.7|7065.7|5
1725467160000|2024-09-04 16:26:00|7082.7|7067.7|7082.2|7067.2|7082.7|7067.7|7082.2|7067.2|7
1725467170000|2024-09-04 16:26:10|7082.5|7067.5|7082.7|7067.7|7082.7|7067.7|7082.5|7067.5|0
1725467180000|2024-09-04 16:26:20|7084.2|7069.2|7084.7|7069.7|7084.7|7069.7|7084.2|7069.2|18
1725467190000|2024-09-04 16:26:30|7084.2|7069.2|7082.7|7067.7|7084.2|7069.2|7082.7|7067.7|2
1725467220000|2024-09-04 16:27:00|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725467250000|2024-09-04 16:27:30|||||||||4
1725467260000|2024-09-04 16:27:40|||||||||10
1725467280000|2024-09-04 16:28:00|7083|7068|7083|7068|7083|7068|7083|7068|3
1725467290000|2024-09-04 16:28:10|7082.7|7067.7|7082.5|7067.5|7082.7|7067.7|7082.5|7067.5|0
1725467330000|2024-09-04 16:28:50|7081.5|7066.5|7080|7065|7081.5|7066.5|7080|7065|9
1725467340000|2024-09-04 16:29:00|7080.2|7065.2|7079.2|7064.2|7080.2|7065.2|7079.2|7064.2|1
1725467350000|2024-09-04 16:29:10|7079|7064|7076.2|7061.2|7079|7064|7076.2|7061.2|55
1725467360000|2024-09-04 16:29:20|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|9
1725467370000|2024-09-04 16:29:30|7075.5|7060.5|7076.5|7061.5|7076.5|7061.5|7075.5|7060.5|11
1725467380000|2024-09-04 16:29:40|7076.7|7061.7|7077.7|7062.7|7077.7|7062.7|7076.7|7061.7|1
1725467390000|2024-09-04 16:29:50|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|1
1725467400000|2024-09-04 16:30:00|7078.5|7063.5|7077.7|7062.7|7078.5|7063.5|7077.7|7062.7|4
1725467410000|2024-09-04 16:30:10|7078|7063|7079.2|7064.2|7079.2|7064.2|7078|7063|2
1725467420000|2024-09-04 16:30:20|7079.5|7064.5|7080.2|7065.2|7081.2|7066.2|7079.5|7064.5|3
1725467430000|2024-09-04 16:30:30|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1725467440000|2024-09-04 16:30:40|7080.2|7065.2|7081.2|7066.2|7081.2|7066.2|7080.2|7065.2|1
1725467450000|2024-09-04 16:30:50|7081.5|7066.5|7080.7|7065.7|7081.7|7066.7|7080.7|7065.7|10
1725467470000|2024-09-04 16:31:10|7081|7066|7081.2|7066.2|7081.2|7066.2|7081|7066|1
1725467490000|2024-09-04 16:31:30|7081|7066|7084.5|7069.5|7084.5|7069.5|7081|7066|20
1725467500000|2024-09-04 16:31:40|7084.7|7069.7|7085|7070|7085.2|7070.2|7084.7|7069.7|1
1725467520000|2024-09-04 16:32:00|7083.7|7068.7|7085.5|7070.5|7085.5|7070.5|7083.2|7068.2|4
1725467540000|2024-09-04 16:32:20|7085.7|7070.7|7086|7071|7086|7071|7085.7|7070.7|0
1725467550000|2024-09-04 16:32:30|7085.5|7070.5|7086.7|7071.7|7087.5|7072.5|7085.5|7070.5|16
1725467560000|2024-09-04 16:32:40|7086.5|7071.5|7087|7072|7087|7072|7086.5|7071.5|3
1725467580000|2024-09-04 16:33:00|7087.5|7072.5|7087.2|7072.2|7088.7|7073.7|7087.2|7072.2|11
1725467590000|2024-09-04 16:33:10|7086.7|7071.7|7085.2|7070.2|7086.7|7071.7|7085.2|7070.2|20
1725467600000|2024-09-04 16:33:20|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725467620000|2024-09-04 16:33:40|7086|7071|7086.2|7071.2|7086.2|7071.2|7086|7071|0
1725467630000|2024-09-04 16:33:50|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|3
1725467640000|2024-09-04 16:34:00|7087|7072|7088.2|7073.2|7088.2|7073.2|7087|7072|4
1725467650000|2024-09-04 16:34:10|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725467660000|2024-09-04 16:34:20|7089|7074|7089|7074|7089|7074|7089|7074|1
1725467670000|2024-09-04 16:34:30|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|2
1725467680000|2024-09-04 16:34:40|7085.5|7070.5|7082.2|7067.2|7085.5|7070.5|7081|7066|8
1725467690000|2024-09-04 16:34:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|5
1725467700000|2024-09-04 16:35:00|7081.5|7066.5|7080|7065|7081.5|7066.5|7079.7|7064.7|9
1725467710000|2024-09-04 16:35:10|7079.7|7064.7|7078.7|7063.7|7080.2|7065.2|7078.7|7063.7|4
1725467720000|2024-09-04 16:35:20|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|2
1725467730000|2024-09-04 16:35:30|||||||||3
1725467740000|2024-09-04 16:35:40|7079|7064|7079|7064|7079|7064|7078.2|7063.2|58
1725467750000|2024-09-04 16:35:50|7078.7|7063.7|7078.2|7063.2|7078.7|7063.7|7078.2|7063.2|9
1725467760000|2024-09-04 16:36:00|7079|7064|7079.2|7064.2|7079.2|7064.2|7079|7064|10
1725467770000|2024-09-04 16:36:10|7079.7|7064.7|7079|7064|7080.2|7065.2|7079|7064|2
1725467780000|2024-09-04 16:36:20|7078.5|7063.5|7078.2|7063.2|7078.5|7063.5|7078.2|7063.2|0
1725467790000|2024-09-04 16:36:30|7078.5|7063.5|7079.2|7064.2|7079.2|7064.2|7078.5|7063.5|1
1725467810000|2024-09-04 16:36:50|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|2
1725467820000|2024-09-04 16:37:00|7079.7|7064.7|7078.7|7063.7|7081.7|7066.7|7078.7|7063.7|8
1725467830000|2024-09-04 16:37:10|7079|7064|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|2
1725467840000|2024-09-04 16:37:20|7078.2|7063.2|7081|7066|7081|7066|7078.2|7063.2|8
1725467850000|2024-09-04 16:37:30|7080.2|7065.2|7081.7|7066.7|7081.7|7066.7|7080|7065|1
1725467870000|2024-09-04 16:37:50|7082.5|7067.5|7082.7|7067.7|7083|7068|7082.5|7067.5|6
1725467880000|2024-09-04 16:38:00|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1725467890000|2024-09-04 16:38:10|7083.7|7068.7|7084.5|7069.5|7085.2|7070.2|7083.7|7068.7|9
1725467900000|2024-09-04 16:38:20|7084.7|7069.7|7083.7|7068.7|7084.7|7069.7|7083.7|7068.7|3
1725467920000|2024-09-04 16:38:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|1
1725467930000|2024-09-04 16:38:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|1
1725467940000|2024-09-04 16:39:00|7084|7069|7084.2|7069.2|7084.2|7069.2|7084|7069|3
1725467950000|2024-09-04 16:39:10|7083.7|7068.7|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|2
1725467960000|2024-09-04 16:39:20|7084.2|7069.2|7085|7070|7085|7070|7084|7069|3
1725467970000|2024-09-04 16:39:30|7084.5|7069.5|7085.5|7070.5|7085.5|7070.5|7084.5|7069.5|5
1725467990000|2024-09-04 16:39:50|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|0
1725468000000|2024-09-04 16:40:00|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|2
1725468030000|2024-09-04 16:40:30|7085.2|7070.2|7085|7070|7085.2|7070.2|7083.7|7068.7|11
1725468040000|2024-09-04 16:40:40|7085.2|7070.2|7085.5|7070.5|7085.5|7070.5|7085.2|7070.2|2
1725468050000|2024-09-04 16:40:50|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|1
1725468060000|2024-09-04 16:41:00|7084.5|7069.5|7083.7|7068.7|7084.5|7069.5|7083.7|7068.7|3
1725468070000|2024-09-04 16:41:10|7084|7069|7084.5|7069.5|7084.5|7069.5|7083.7|7068.7|0
1725468080000|2024-09-04 16:41:20|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|2
1725468090000|2024-09-04 16:41:30|||||||||2
1725468120000|2024-09-04 16:42:00|7085|7070|7084.7|7069.7|7085.2|7070.2|7084.7|7069.7|4
1725468130000|2024-09-04 16:42:10|7084.5|7069.5|7084|7069|7084.5|7069.5|7084|7069|2
1725468150000|2024-09-04 16:42:30|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|2
1725468160000|2024-09-04 16:42:40|7083.2|7068.2|7082.7|7067.7|7083.2|7068.2|7082.7|7067.7|3
1725468170000|2024-09-04 16:42:50|7083|7068|7083|7068|7083|7068|7083|7068|4
1725468200000|2024-09-04 16:43:20|7082.7|7067.7|7082.2|7067.2|7082.7|7067.7|7082.2|7067.2|14
1725468230000|2024-09-04 16:43:50|7081.7|7066.7|7082|7067|7082|7067|7081.7|7066.7|5
1725468240000|2024-09-04 16:44:00|7082.2|7067.2|7081.2|7066.2|7083|7068|7081.2|7066.2|11
1725468290000|2024-09-04 16:44:50|7081.7|7066.7|7082|7067|7082|7067|7081.7|7066.7|8
1725468300000|2024-09-04 16:45:00|7082.2|7067.2|7083|7068|7083|7068|7082.2|7067.2|2
1725468320000|2024-09-04 16:45:20|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1725468330000|2024-09-04 16:45:30|||||||||1
1725468340000|2024-09-04 16:45:40|7083|7068|7083.2|7068.2|7083.2|7068.2|7083|7068|3
1725468360000|2024-09-04 16:46:00|7083.5|7068.5|7083.2|7068.2|7083.5|7068.5|7083.2|7068.2|2
1725468370000|2024-09-04 16:46:10|7083|7068|7080.2|7065.2|7083|7068|7080.2|7065.2|5
1725468400000|2024-09-04 16:46:40|7080.5|7065.5|7079.7|7064.7|7080.5|7065.5|7079.7|7064.7|3
1725468410000|2024-09-04 16:46:50|7079.5|7064.5|7077.7|7062.7|7079.5|7064.5|7077.7|7062.7|10
1725468420000|2024-09-04 16:47:00|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|2
1725468430000|2024-09-04 16:47:10|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079|7064|5
1725468440000|2024-09-04 16:47:20|7079.7|7064.7|7078.7|7063.7|7079.7|7064.7|7078.7|7063.7|5
1725468450000|2024-09-04 16:47:30|7076.7|7061.7|7076.2|7061.2|7076.7|7061.7|7076|7061|5
1725468460000|2024-09-04 16:47:40|7076|7061|7075.2|7060.2|7076|7061|7075.2|7060.2|9
1725468480000|2024-09-04 16:48:00|7075.7|7060.7|7077.2|7062.2|7077.7|7062.7|7075.7|7060.7|3
1725468490000|2024-09-04 16:48:10|7077.5|7062.5|7078.5|7063.5|7078.5|7063.5|7077.5|7062.5|1
1725468500000|2024-09-04 16:48:20|7078.7|7063.7|7077.2|7062.2|7079|7064|7077.2|7062.2|7
1725468520000|2024-09-04 16:48:40|7077.5|7062.5|7077.2|7062.2|7077.5|7062.5|7077.2|7062.2|5
1725468560000|2024-09-04 16:49:20|7077.7|7062.7|7078.5|7063.5|7078.5|7063.5|7077.7|7062.7|6
1725468570000|2024-09-04 16:49:30|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|1
1725468580000|2024-09-04 16:49:40|7076.7|7061.7|7077|7062|7077|7062|7076.7|7061.7|7
1725468590000|2024-09-04 16:49:50|7078|7063|7078.2|7063.2|7078.2|7063.2|7078|7063|3
1725468600000|2024-09-04 16:50:00|7078.7|7063.7|7080.2|7065.2|7080.2|7065.2|7078.7|7063.7|0
1725468610000|2024-09-04 16:50:10|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1725468620000|2024-09-04 16:50:20|7081.5|7066.5|7082.5|7067.5|7082.5|7067.5|7081.5|7066.5|1
1725468630000|2024-09-04 16:50:30|7082.2|7067.2|7081.7|7066.7|7082.2|7067.2|7081.7|7066.7|1
1725468640000|2024-09-04 16:50:40|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|10
1725468650000|2024-09-04 16:50:50|7084.5|7069.5|7085|7070|7085.2|7070.2|7084.5|7069.5|1
1725468660000|2024-09-04 16:51:00|7084.7|7069.7|7084.7|7069.7|7085.2|7070.2|7084.7|7069.7|1
1725468670000|2024-09-04 16:51:10|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|2
1725468680000|2024-09-04 16:51:20|7084.5|7069.5|7087.7|7072.7|7087.7|7072.7|7084.5|7069.5|4
1725468690000|2024-09-04 16:51:30|7088.2|7073.2|7088|7073|7088.2|7073.2|7088|7073|4
1725468700000|2024-09-04 16:51:40|7087.7|7072.7|7086.5|7071.5|7089.2|7074.2|7086.5|7071.5|26
1725468710000|2024-09-04 16:51:50|7085.2|7070.2|7086|7071|7086|7071|7083.2|7068.2|5
1725468720000|2024-09-04 16:52:00|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|1
1725468730000|2024-09-04 16:52:10|7085.7|7070.7|7089.2|7074.2|7089.2|7074.2|7080.2|7065.2|28
1725468750000|2024-09-04 16:52:30|7089.7|7074.7|7090|7075|7090.7|7075.7|7089.7|7074.7|37
1725468760000|2024-09-04 16:52:40|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725468790000|2024-09-04 16:53:10|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1725468810000|2024-09-04 16:53:30|7088.7|7073.7|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|1
1725468830000|2024-09-04 16:53:50|7088|7073|7087.7|7072.7|7088|7073|7087.7|7072.7|0
1725468840000|2024-09-04 16:54:00|7086.7|7071.7|7085.2|7070.2|7086.7|7071.7|7085.2|7070.2|8
1725468870000|2024-09-04 16:54:30|||||||||1
1725468890000|2024-09-04 16:54:50|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.5|7070.5|2
1725468910000|2024-09-04 16:55:10|||||||||3
1725468920000|2024-09-04 16:55:20|7086|7071|7086.7|7071.7|7086.7|7071.7|7086|7071|2
1725468930000|2024-09-04 16:55:30|7085.2|7070.2|7086.2|7071.2|7086.2|7071.2|7085.2|7070.2|6
1725468960000|2024-09-04 16:56:00|||||||||2
1725468990000|2024-09-04 16:56:30|7085.7|7070.7|7084.2|7069.2|7085.7|7070.7|7083.7|7068.7|25
1725469000000|2024-09-04 16:56:40|7084.5|7069.5|7084.7|7069.7|7084.7|7069.7|7084.5|7069.5|0
1725469010000|2024-09-04 16:56:50|7084.5|7069.5|7083|7068|7084.5|7069.5|7083|7068|3
1725469020000|2024-09-04 16:57:00|7082.2|7067.2|7082.7|7067.7|7082.7|7067.7|7082.2|7067.2|2
1725469030000|2024-09-04 16:57:10|7083|7068|7082.7|7067.7|7083|7068|7082.7|7067.7|2
1725469040000|2024-09-04 16:57:20|||||||||1
1725469060000|2024-09-04 16:57:40|||||||||1
1725469070000|2024-09-04 16:57:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1725469090000|2024-09-04 16:58:10|7081.5|7066.5|7081.2|7066.2|7081.5|7066.5|7081.2|7066.2|1
1725469100000|2024-09-04 16:58:20|7082|7067|7082|7067|7082|7067|7082|7067|1
1725469110000|2024-09-04 16:58:30|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1725469120000|2024-09-04 16:58:40|||||||||2
1725469130000|2024-09-04 16:58:50|||||||||4
1725469140000|2024-09-04 16:59:00|7082.5|7067.5|7081.2|7066.2|7082.5|7067.5|7081.2|7066.2|7
1725469150000|2024-09-04 16:59:10|||||||||1
1725469160000|2024-09-04 16:59:20|||||||||3
1725469170000|2024-09-04 16:59:30|7081|7066|7081|7066|7081|7066|7081|7066|0
1725469180000|2024-09-04 16:59:40|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1725469190000|2024-09-04 16:59:50|||||||||3
1725469210000|2024-09-04 17:00:10|7081|7066|7079.5|7064.5|7081|7066|7079.5|7064.5|10
1725469220000|2024-09-04 17:00:20|7079.2|7064.2|7077.7|7062.7|7079.2|7064.2|7077.7|7062.7|4
1725469230000|2024-09-04 17:00:30|7077.2|7062.2|7076.7|7061.7|7077.2|7062.2|7076.7|7061.7|2
1725469250000|2024-09-04 17:00:50|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1725469260000|2024-09-04 17:01:00|||||||||1
1725469270000|2024-09-04 17:01:10|7078.7|7063.7|7080.2|7065.2|7080.2|7065.2|7078.7|7063.7|9
1725469280000|2024-09-04 17:01:20|||||||||1
1725469300000|2024-09-04 17:01:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|2
1725469310000|2024-09-04 17:01:50|||||||||1
1725469320000|2024-09-04 17:02:00|7081|7066|7080.5|7065.5|7081|7066|7080.5|7065.5|1
1725469330000|2024-09-04 17:02:10|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1725469360000|2024-09-04 17:02:40|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|4
1725469370000|2024-09-04 17:02:50|||||||||3
1725469400000|2024-09-04 17:03:20|7080|7065|7077.2|7062.2|7080|7065|7077.2|7062.2|14
1725469410000|2024-09-04 17:03:30|7077.5|7062.5|7078|7063|7078|7063|7077.5|7062.5|2
1725469420000|2024-09-04 17:03:40|7077.7|7062.7|7077.2|7062.2|7077.7|7062.7|7077.2|7062.2|5
1725469430000|2024-09-04 17:03:50|7076.2|7061.2|7077|7062|7077|7062|7076.2|7061.2|0
1725469440000|2024-09-04 17:04:00|7077.2|7062.2|7077|7062|7077.2|7062.2|7076.7|7061.7|4
1725469450000|2024-09-04 17:04:10|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|1
1725469470000|2024-09-04 17:04:30|7076.2|7061.2|7074.2|7059.2|7076.2|7061.2|7073.2|7058.2|63
1725469490000|2024-09-04 17:04:50|||||||||1
1725469500000|2024-09-04 17:05:00|7074|7059|7075.7|7060.7|7075.7|7060.7|7073.7|7058.7|3
1725469510000|2024-09-04 17:05:10|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7
1725469520000|2024-09-04 17:05:20|7075|7060|7075.2|7060.2|7075.2|7060.2|7075|7060|1
1725469530000|2024-09-04 17:05:30|7075.7|7060.7|7075.5|7060.5|7075.7|7060.7|7075.5|7060.5|1
1725469540000|2024-09-04 17:05:40|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|0
1725469560000|2024-09-04 17:06:00|7073.7|7058.7|7073|7058|7073.7|7058.7|7073|7058|6
1725469570000|2024-09-04 17:06:10|7072.5|7057.5|7072.7|7057.7|7072.7|7057.7|7072.5|7057.5|1
1725469580000|2024-09-04 17:06:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1725469590000|2024-09-04 17:06:30|||||||||4
1725469600000|2024-09-04 17:06:40|||||||||6
1725469620000|2024-09-04 17:07:00|7071.7|7056.7|7070.7|7055.7|7071.7|7056.7|7070.7|7055.7|10
1725469630000|2024-09-04 17:07:10|7071.2|7056.2|7066|7051|7071.2|7056.2|7066|7051|14
1725469640000|2024-09-04 17:07:20|7065.7|7050.7|7064.2|7049.2|7065.7|7050.7|7064|7049|9
1725469650000|2024-09-04 17:07:30|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7060.7|7045.7|44
1725469660000|2024-09-04 17:07:40|7063.5|7048.5|7062.7|7047.7|7063.5|7048.5|7062.2|7047.2|5
1725469670000|2024-09-04 17:07:50|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.7|7047.7|14
1725469680000|2024-09-04 17:08:00|7062.2|7047.2|7061.7|7046.7|7062.2|7047.2|7061.5|7046.5|6
1725469690000|2024-09-04 17:08:10|7061.2|7046.2|7062.2|7047.2|7063.2|7048.2|7059.5|7044.5|28
1725469700000|2024-09-04 17:08:20|7061.2|7046.2|7064.2|7049.2|7064.2|7049.2|7060|7045|27
1725469710000|2024-09-04 17:08:30|7064.5|7049.5|7065.2|7050.2|7065.2|7050.2|7064|7049|9
1725469720000|2024-09-04 17:08:40|7064.7|7049.7|7066.2|7051.2|7066.2|7051.2|7062.5|7047.5|25
1725469730000|2024-09-04 17:08:50|7066|7051|7065.2|7050.2|7066|7051|7063|7048|22
1725469740000|2024-09-04 17:09:00|7064.7|7049.7|7063|7048|7064.7|7049.7|7063|7048|20
1725469750000|2024-09-04 17:09:10|7061.7|7046.7|7062.5|7047.5|7062.5|7047.5|7061.7|7046.7|3
1725469760000|2024-09-04 17:09:20|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|1
1725469780000|2024-09-04 17:09:40|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|1
1725469790000|2024-09-04 17:09:50|7063.2|7048.2|7061.7|7046.7|7063.2|7048.2|7061.7|7046.7|11
1725469800000|2024-09-04 17:10:00|7062|7047|7062.2|7047.2|7062.2|7047.2|7062|7047|0
1725469810000|2024-09-04 17:10:10|7062.7|7047.7|7061|7046|7062.7|7047.7|7061|7046|2
1725469840000|2024-09-04 17:10:40|7061.2|7046.2|7061|7046|7061.2|7046.2|7060.7|7045.7|2
1725469850000|2024-09-04 17:10:50|7060.7|7045.7|7061|7046|7061|7046|7060.7|7045.7|0
1725469860000|2024-09-04 17:11:00|7061.5|7046.5|7061|7046|7061.5|7046.5|7061|7046|4
1725469880000|2024-09-04 17:11:20|7061.7|7046.7|7063.2|7048.2|7063.2|7048.2|7061.7|7046.7|10
1725469890000|2024-09-04 17:11:30|7063.5|7048.5|7061.5|7046.5|7063.7|7048.7|7061.5|7046.5|8
1725469900000|2024-09-04 17:11:40|7060.7|7045.7|7060.7|7045.7|7061.2|7046.2|7060.7|7045.7|2
1725469910000|2024-09-04 17:11:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7059.2|7044.2|2
1725469920000|2024-09-04 17:12:00|7060.5|7045.5|7060|7045|7060.7|7045.7|7060|7045|2
1725469940000|2024-09-04 17:12:20|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725469950000|2024-09-04 17:12:30|||||||||10
1725469960000|2024-09-04 17:12:40|||||||||7
1725469970000|2024-09-04 17:12:50|||||||||1
1725469980000|2024-09-04 17:13:00|7061.7|7046.7|7060.7|7045.7|7061.7|7046.7|7060.7|7045.7|5
1725469990000|2024-09-04 17:13:10|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725470000000|2024-09-04 17:13:20|||||||||1
1725470020000|2024-09-04 17:13:40|7061.2|7046.2|7062|7047|7062|7047|7061.2|7046.2|13
1725470030000|2024-09-04 17:13:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1725470040000|2024-09-04 17:14:00|7061.2|7046.2|7061.7|7046.7|7061.7|7046.7|7061.2|7046.2|2
1725470050000|2024-09-04 17:14:10|7062.2|7047.2|7061.5|7046.5|7062.2|7047.2|7061.2|7046.2|4
1725470060000|2024-09-04 17:14:20|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1725470070000|2024-09-04 17:14:30|7063.7|7048.7|7064|7049|7064|7049|7063.7|7048.7|2
1725470080000|2024-09-04 17:14:40|7066.7|7051.7|7066.5|7051.5|7066.7|7051.7|7066.5|7051.5|2
1725470090000|2024-09-04 17:14:50|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|12
1725470100000|2024-09-04 17:15:00|7066.7|7051.7|7068.5|7053.5|7069.2|7054.2|7066.7|7051.7|81
1725470110000|2024-09-04 17:15:10|7069|7054|7070.5|7055.5|7070.5|7055.5|7069|7054|3
1725470120000|2024-09-04 17:15:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|2
1725470130000|2024-09-04 17:15:30|7071.7|7056.7|7072|7057|7072|7057|7071.7|7056.7|2
1725470140000|2024-09-04 17:15:40|7072.2|7057.2|7072|7057|7072.7|7057.7|7072|7057|11
1725470160000|2024-09-04 17:16:00|7070.7|7055.7|7073.5|7058.5|7073.5|7058.5|7070.7|7055.7|17
1725470170000|2024-09-04 17:16:10|7073.8|7058.8|7073.3|7058.3|7073.8|7058.8|7073.3|7058.3|12
1725470180000|2024-09-04 17:16:20|7073.8|7058.8|7073.5|7058.5|7073.8|7058.8|7073.5|7058.5|1
1725470200000|2024-09-04 17:16:40|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1725470220000|2024-09-04 17:17:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1725470230000|2024-09-04 17:17:10|7073.3|7058.3|7072.2|7057.2|7073.5|7058.5|7072.2|7057.2|3
1725470250000|2024-09-04 17:17:30|7072|7057|7072|7057|7072|7057|7072|7057|0
1725470260000|2024-09-04 17:17:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071|7056|1
1725470280000|2024-09-04 17:18:00|7071.8|7056.8|7071.5|7056.5|7071.8|7056.8|7071.5|7056.5|3
1725470300000|2024-09-04 17:18:20|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|3
1725470320000|2024-09-04 17:18:40|||||||||1
1725470330000|2024-09-04 17:18:50|7071|7056|7070|7055|7071|7056|7070|7055|3
1725470340000|2024-09-04 17:19:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|2
1725470350000|2024-09-04 17:19:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1725470360000|2024-09-04 17:19:20|7070.2|7055.2|7070|7055|7070.2|7055.2|7070|7055|2
1725470370000|2024-09-04 17:19:30|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1725470380000|2024-09-04 17:19:40|7070|7055|7070.2|7055.2|7070.2|7055.2|7070|7055|0
1725470390000|2024-09-04 17:19:50|7069.2|7054.2|7068.7|7053.7|7069.2|7054.2|7068.2|7053.2|5
1725470400000|2024-09-04 17:20:00|7070.2|7055.2|7070|7055|7070.2|7055.2|7070|7055|14
1725470440000|2024-09-04 17:20:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1725470450000|2024-09-04 17:20:50|7072.2|7057.2|7071.5|7056.5|7072.5|7057.5|7071.5|7056.5|4
1725470460000|2024-09-04 17:21:00|7071.2|7056.2|7074.5|7059.5|7074.7|7059.7|7071.2|7056.2|16
1725470470000|2024-09-04 17:21:10|7074.7|7059.7|7072.7|7057.7|7074.7|7059.7|7072.7|7057.7|3
1725470480000|2024-09-04 17:21:20|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|0
1725470490000|2024-09-04 17:21:30|7072.5|7057.5|7073|7058|7073|7058|7072.5|7057.5|0
1725470510000|2024-09-04 17:21:50|7073.5|7058.5|7073.2|7058.2|7073.5|7058.5|7073.2|7058.2|0
1725470540000|2024-09-04 17:22:20|7073.7|7058.7|7073.2|7058.2|7073.7|7058.7|7073.2|7058.2|3
1725470580000|2024-09-04 17:23:00|7073|7058|7073|7058|7073|7058|7073|7058|13
1725470590000|2024-09-04 17:23:10|||||||||3
1725470600000|2024-09-04 17:23:20|7070.7|7055.7|7070.7|7055.7|7071|7056|7070.7|7055.7|10
1725470620000|2024-09-04 17:23:40|7071|7056|7071|7056|7071|7056|7071|7056|1
1725470630000|2024-09-04 17:23:50|7070.7|7055.7|7070.5|7055.5|7070.7|7055.7|7070.5|7055.5|0
1725470640000|2024-09-04 17:24:00|7070|7055|7069|7054|7070|7055|7069|7054|2
1725470650000|2024-09-04 17:24:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|2
1725470680000|2024-09-04 17:24:40|||||||||1
1725470690000|2024-09-04 17:24:50|7068.7|7053.7|7068.5|7053.5|7068.7|7053.7|7068.5|7053.5|3
1725470720000|2024-09-04 17:25:20|7067|7052|7067|7052|7067|7052|7066.5|7051.5|10
1725470730000|2024-09-04 17:25:30|7067.7|7052.7|7068.2|7053.2|7068.2|7053.2|7067.7|7052.7|5
1725470750000|2024-09-04 17:25:50|7068.7|7053.7|7068.5|7053.5|7068.7|7053.7|7068.5|7053.5|6
1725470760000|2024-09-04 17:26:00|7068.2|7053.2|7068.5|7053.5|7069|7054|7067.7|7052.7|2
1725470770000|2024-09-04 17:26:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1725470790000|2024-09-04 17:26:30|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1725470800000|2024-09-04 17:26:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1725470810000|2024-09-04 17:26:50|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7
1725470820000|2024-09-04 17:27:00|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|6
1725470830000|2024-09-04 17:27:10|7068|7053|7066.2|7051.2|7068|7053|7066|7051|14
1725470860000|2024-09-04 17:27:40|7066|7051|7066.2|7051.2|7067.2|7052.2|7065.2|7050.2|15
1725470870000|2024-09-04 17:27:50|||||||||5
1725470880000|2024-09-04 17:28:00|||||||||1
1725470890000|2024-09-04 17:28:10|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|2
1725470900000|2024-09-04 17:28:20|||||||||1
1725470910000|2024-09-04 17:28:30|||||||||1
1725470920000|2024-09-04 17:28:40|||||||||1
1725470930000|2024-09-04 17:28:50|||||||||1
1725470940000|2024-09-04 17:29:00|7065|7050|7061.5|7046.5|7065|7050|7061.5|7046.5|14
1725470950000|2024-09-04 17:29:10|7061|7046|7060.2|7045.2|7061|7046|7060.2|7045.2|12
1725470960000|2024-09-04 17:29:20|7060|7045|7060.2|7045.2|7060.5|7045.5|7059.5|7044.5|9
1725470970000|2024-09-04 17:29:30|7060.5|7045.5|7059.7|7044.7|7060.5|7045.5|7059.7|7044.7|6
1725470990000|2024-09-04 17:29:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|4
1725471000000|2024-09-04 17:30:00|7059|7044|7058.5|7043.5|7059|7044|7058.5|7043.5|4
1725471010000|2024-09-04 17:30:10|7058.2|7043.2|7059.2|7044.2|7059.7|7044.7|7058.2|7043.2|8
1725471020000|2024-09-04 17:30:20|7059|7044|7055.7|7040.7|7059|7044|7055.7|7040.7|20
1725471030000|2024-09-04 17:30:30|7055.5|7040.5|7056|7041|7056.2|7041.2|7055.5|7040.5|2
1725471050000|2024-09-04 17:30:50|7056.5|7041.5|7057|7042|7057.2|7042.2|7056.5|7041.5|5
1725471060000|2024-09-04 17:31:00|7056.7|7041.7|7057.2|7042.2|7058.2|7043.2|7056.2|7041.2|12
1725471070000|2024-09-04 17:31:10|7057.7|7042.7|7059.7|7044.7|7059.7|7044.7|7057.7|7042.7|14
1725471080000|2024-09-04 17:31:20|7060.2|7045.2|7059|7044|7060.2|7045.2|7058.7|7043.7|30
1725471090000|2024-09-04 17:31:30|7058.7|7043.7|7057|7042|7058.7|7043.7|7057|7042|4
1725471100000|2024-09-04 17:31:40|7056.7|7041.7|7056.7|7041.7|7057|7042|7056.7|7041.7|3
1725471110000|2024-09-04 17:31:50|7057|7042|7059.5|7044.5|7059.5|7044.5|7057|7042|8
1725471120000|2024-09-04 17:32:00|7060.2|7045.2|7059.5|7044.5|7060.2|7045.2|7059.2|7044.2|17
1725471130000|2024-09-04 17:32:10|7059.2|7044.2|7059|7044|7059.2|7044.2|7058.7|7043.7|2
1725471140000|2024-09-04 17:32:20|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|3
1725471150000|2024-09-04 17:32:30|7059.7|7044.7|7058.7|7043.7|7060.2|7045.2|7058.5|7043.5|7
1725471160000|2024-09-04 17:32:40|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058|7043|20
1725471170000|2024-09-04 17:32:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|15
1725471180000|2024-09-04 17:33:00|7059.5|7044.5|7058.5|7043.5|7059.5|7044.5|7058|7043|3
1725471190000|2024-09-04 17:33:10|7059|7044|7059.2|7044.2|7059.2|7044.2|7059|7044|1
1725471210000|2024-09-04 17:33:30|7059|7044|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|1
1725471220000|2024-09-04 17:33:40|||||||||2
1725471230000|2024-09-04 17:33:50|7058.2|7043.2|7059.2|7044.2|7059.2|7044.2|7058.2|7043.2|3
1725471240000|2024-09-04 17:34:00|||||||||4
1725471250000|2024-09-04 17:34:10|7059.7|7044.7|7059.7|7044.7|7060.2|7045.2|7059.5|7044.5|10
1725471260000|2024-09-04 17:34:20|7063|7048|7062.7|7047.7|7063|7048|7062.2|7047.2|43
1725471270000|2024-09-04 17:34:30|7063|7048|7063|7048|7063|7048|7062.5|7047.5|2
1725471280000|2024-09-04 17:34:40|7062.5|7047.5|7061.5|7046.5|7062.5|7047.5|7061.5|7046.5|1
1725471290000|2024-09-04 17:34:50|7061.7|7046.7|7061.2|7046.2|7061.7|7046.7|7061.2|7046.2|8
1725471300000|2024-09-04 17:35:00|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|5
1725471310000|2024-09-04 17:35:10|||||||||5
1725471320000|2024-09-04 17:35:20|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1725471340000|2024-09-04 17:35:40|7061.7|7046.7|7061.5|7046.5|7061.7|7046.7|7061.5|7046.5|3
1725471350000|2024-09-04 17:35:50|7062.5|7047.5|7062|7047|7063|7048|7062|7047|3
1725471360000|2024-09-04 17:36:00|7061|7046|7060.7|7045.7|7061|7046|7060|7045|38
1725471370000|2024-09-04 17:36:10|7060.5|7045.5|7059|7044|7060.5|7045.5|7059|7044|0
1725471380000|2024-09-04 17:36:20|||||||||3
1725471390000|2024-09-04 17:36:30|7060.2|7045.2|7062.7|7047.7|7062.7|7047.7|7060|7045|25
1725471400000|2024-09-04 17:36:40|7062.2|7047.2|7062|7047|7062.7|7047.7|7062|7047|10
1725471410000|2024-09-04 17:36:50|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|2
1725471420000|2024-09-04 17:37:00|7061.2|7046.2|7060|7045|7061.2|7046.2|7060|7045|10
1725471430000|2024-09-04 17:37:10|7060.2|7045.2|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|2
1725471440000|2024-09-04 17:37:20|7060.5|7045.5|7061|7046|7061|7046|7060.2|7045.2|6
1725471450000|2024-09-04 17:37:30|7060.8|7045.8|7060.5|7045.5|7060.8|7045.8|7059.7|7044.7|6
1725471460000|2024-09-04 17:37:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1725471470000|2024-09-04 17:37:50|7060.5|7045.5|7060.8|7045.8|7060.8|7045.8|7060.5|7045.5|4
1725471480000|2024-09-04 17:38:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7059.8|7044.8|6
1725471500000|2024-09-04 17:38:20|7060.2|7045.2|7059|7044|7060.2|7045.2|7059|7044|8
1725471510000|2024-09-04 17:38:30|7060|7045|7059.5|7044.5|7060.3|7045.3|7059.5|7044.5|8
1725471520000|2024-09-04 17:38:40|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|0
1725471530000|2024-09-04 17:38:50|7059.8|7044.8|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|3
1725471540000|2024-09-04 17:39:00|7060.5|7045.5|7060.5|7045.5|7060.8|7045.8|7060.5|7045.5|2
1725471550000|2024-09-04 17:39:10|7060.2|7045.2|7059.5|7044.5|7060.2|7045.2|7059.5|7044.5|23
1725471560000|2024-09-04 17:39:20|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|2
1725471570000|2024-09-04 17:39:30|7059|7044|7059|7044|7059|7044|7059|7044|4
1725471600000|2024-09-04 17:40:00|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059|7044|4
1725471610000|2024-09-04 17:40:10|7060.5|7045.5|7060.2|7045.2|7060.5|7045.5|7060.2|7045.2|5
1725471620000|2024-09-04 17:40:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7
1725471630000|2024-09-04 17:40:30|7060.8|7045.8|7060.5|7045.5|7060.8|7045.8|7060.5|7045.5|1
1725471650000|2024-09-04 17:40:50|7060.8|7045.8|7060.5|7045.5|7060.8|7045.8|7060.5|7045.5|2
1725471660000|2024-09-04 17:41:00|7060.8|7045.8|7058|7043|7060.8|7045.8|7058|7043|14
1725471670000|2024-09-04 17:41:10|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1725471680000|2024-09-04 17:41:20|7057.3|7042.3|7056.5|7041.5|7057.5|7042.5|7056.5|7041.5|3
1725471690000|2024-09-04 17:41:30|7056.3|7041.3|7056|7041|7056.3|7041.3|7056|7041|1
1725471700000|2024-09-04 17:41:40|7056.3|7041.3|7056|7041|7056.5|7041.5|7056|7041|1
1725471710000|2024-09-04 17:41:50|7056.5|7041.5|7060.3|7045.3|7060.3|7045.3|7056.5|7041.5|4
1725471720000|2024-09-04 17:42:00|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059|7044|4
1725471740000|2024-09-04 17:42:20|||||||||1
1725471760000|2024-09-04 17:42:40|7060|7045|7059.8|7044.8|7060|7045|7059.8|7044.8|4
1725471800000|2024-09-04 17:43:20|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.5|7043.5|6
1725471810000|2024-09-04 17:43:30|7058.3|7043.3|7060.5|7045.5|7061.3|7046.3|7058.3|7043.3|14
1725471820000|2024-09-04 17:43:40|7060.3|7045.3|7060.5|7045.5|7060.5|7045.5|7060.3|7045.3|1
1725471830000|2024-09-04 17:43:50|7060.8|7045.8|7060.3|7045.3|7061.3|7046.3|7059.5|7044.5|4
1725471840000|2024-09-04 17:44:00|7059.8|7044.8|7058.3|7043.3|7059.8|7044.8|7058.3|7043.3|5
1725471860000|2024-09-04 17:44:20|7058.8|7043.8|7060.3|7045.3|7060.3|7045.3|7058.8|7043.8|5
1725471870000|2024-09-04 17:44:30|||||||||1
1725471880000|2024-09-04 17:44:40|7064.8|7049.8|7065.3|7050.3|7065.3|7050.3|7064.8|7049.8|6
1725471890000|2024-09-04 17:44:50|7064.8|7049.8|7064.8|7049.8|7065.3|7050.3|7064.8|7049.8|1
1725471900000|2024-09-04 17:45:00|7064|7049|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|10
1725471910000|2024-09-04 17:45:10|||||||||1
1725471930000|2024-09-04 17:45:30|||||||||1
1725471950000|2024-09-04 17:45:50|7062.8|7047.8|7061|7046|7062.8|7047.8|7061|7046|5
1725471960000|2024-09-04 17:46:00|7060.8|7045.8|7060|7045|7060.8|7045.8|7060|7045|0
1725471970000|2024-09-04 17:46:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1725471980000|2024-09-04 17:46:20|||||||||19
1725471990000|2024-09-04 17:46:30|7060.3|7045.3|7060.8|7045.8|7061.3|7046.3|7060.3|7045.3|6
1725472000000|2024-09-04 17:46:40|7061|7046|7061.3|7046.3|7061.3|7046.3|7061|7046|0
1725472010000|2024-09-04 17:46:50|7061|7046|7060.8|7045.8|7061|7046|7060.8|7045.8|2
1725472020000|2024-09-04 17:47:00|||||||||2
1725472040000|2024-09-04 17:47:20|7061|7046|7062.8|7047.8|7062.8|7047.8|7061|7046|2
1725472060000|2024-09-04 17:47:40|7063|7048|7063.3|7048.3|7063.3|7048.3|7063|7048|0
1725472070000|2024-09-04 17:47:50|||||||||1
1725472090000|2024-09-04 17:48:10|7065.3|7050.3|7065.5|7050.5|7065.5|7050.5|7065.3|7050.3|4
1725472100000|2024-09-04 17:48:20|||||||||2
1725472110000|2024-09-04 17:48:30|||||||||1
1725472120000|2024-09-04 17:48:40|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|2
1725472130000|2024-09-04 17:48:50|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|2
1725472150000|2024-09-04 17:49:10|7066|7051|7066|7051|7066|7051|7066|7051|7
1725472160000|2024-09-04 17:49:20|7065|7050|7064.8|7049.8|7065|7050|7064.3|7049.3|9
1725472180000|2024-09-04 17:49:40|||||||||1
1725472190000|2024-09-04 17:49:50|7064.3|7049.3|7062.8|7047.8|7064.3|7049.3|7062.8|7047.8|11
1725472200000|2024-09-04 17:50:00|7065.5|7050.5|7066.3|7051.3|7066.3|7051.3|7065.5|7050.5|4
1725472210000|2024-09-04 17:50:10|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1725472220000|2024-09-04 17:50:20|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1725472230000|2024-09-04 17:50:30|||||||||1
1725472240000|2024-09-04 17:50:40|7066.8|7051.8|7066.8|7051.8|7067.5|7052.5|7066.8|7051.8|8
1725472250000|2024-09-04 17:50:50|7067.3|7052.3|7066.5|7051.5|7067.3|7052.3|7066.5|7051.5|2
1725472260000|2024-09-04 17:51:00|7066.8|7051.8|7068|7053|7068.3|7053.3|7066.8|7051.8|5
1725472270000|2024-09-04 17:51:10|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1725472280000|2024-09-04 17:51:20|7067.3|7052.3|7068.3|7053.3|7069|7054|7067.3|7052.3|30
1725472300000|2024-09-04 17:51:40|7068.5|7053.5|7068.8|7053.8|7068.8|7053.8|7068.5|7053.5|0
1725472310000|2024-09-04 17:51:50|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1725472320000|2024-09-04 17:52:00|7068.8|7053.8|7068.5|7053.5|7068.8|7053.8|7068.5|7053.5|2
1725472340000|2024-09-04 17:52:20|7068.3|7053.3|7066|7051|7068.3|7053.3|7066|7051|5
1725472350000|2024-09-04 17:52:30|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1725472360000|2024-09-04 17:52:40|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|2
1725472370000|2024-09-04 17:52:50|7066|7051|7066|7051|7066|7051|7066|7051|3
1725472380000|2024-09-04 17:53:00|7065.8|7050.8|7065.3|7050.3|7065.8|7050.8|7065.3|7050.3|5
1725472390000|2024-09-04 17:53:10|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|1
1725472400000|2024-09-04 17:53:20|7064|7049|7062.8|7047.8|7064|7049|7062.8|7047.8|3
1725472410000|2024-09-04 17:53:30|7062.5|7047.5|7063.3|7048.3|7063.3|7048.3|7062.5|7047.5|1
1725472420000|2024-09-04 17:53:40|7063|7048|7063|7048|7063|7048|7063|7048|0
1725472430000|2024-09-04 17:53:50|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|1
1725472440000|2024-09-04 17:54:00|7062.8|7047.8|7062.3|7047.3|7062.8|7047.8|7062.3|7047.3|3
1725472460000|2024-09-04 17:54:20|7062|7047|7061|7046|7062|7047|7061|7046|1
1725472470000|2024-09-04 17:54:30|7061.3|7046.3|7060.8|7045.8|7061.3|7046.3|7060.8|7045.8|4
1725472480000|2024-09-04 17:54:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|3
1725472490000|2024-09-04 17:54:50|||||||||2
1725472510000|2024-09-04 17:55:10|||||||||1
1725472520000|2024-09-04 17:55:20|7061|7046|7056.8|7041.8|7061|7046|7056.8|7041.8|49
1725472530000|2024-09-04 17:55:30|7057|7042|7059|7044|7059|7044|7056.3|7041.3|54
1725472540000|2024-09-04 17:55:40|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1725472550000|2024-09-04 17:55:50|7059.8|7044.8|7056.5|7041.5|7059.8|7044.8|7056.5|7041.5|5
1725472560000|2024-09-04 17:56:00|7055.3|7040.3|7057.3|7042.3|7057.3|7042.3|7055.3|7040.3|6
1725472570000|2024-09-04 17:56:10|7057.5|7042.5|7057|7042|7057.8|7042.8|7057|7042|5
1725472590000|2024-09-04 17:56:30|7056.8|7041.8|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|0
1725472600000|2024-09-04 17:56:40|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054|7039|16
1725472610000|2024-09-04 17:56:50|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|1
1725472620000|2024-09-04 17:57:00|7055.3|7040.3|7055.3|7040.3|7055.8|7040.8|7055.3|7040.3|14
1725472630000|2024-09-04 17:57:10|7055|7040|7054.8|7039.8|7055|7040|7054.8|7039.8|9
1725472640000|2024-09-04 17:57:20|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|2
1725472650000|2024-09-04 17:57:30|7055.8|7040.8|7055.8|7040.8|7056|7041|7055.8|7040.8|12
1725472660000|2024-09-04 17:57:40|||||||||1
1725472670000|2024-09-04 17:57:50|7055.3|7040.3|7054.8|7039.8|7055.5|7040.5|7054.8|7039.8|2
1725472680000|2024-09-04 17:58:00|7054|7039|7052.5|7037.5|7055.3|7040.3|7052.5|7037.5|83
1725472690000|2024-09-04 17:58:10|7053.3|7038.3|7054.3|7039.3|7054.3|7039.3|7053.3|7038.3|4
1725472710000|2024-09-04 17:58:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|4
1725472720000|2024-09-04 17:58:40|7054.5|7039.5|7055.8|7040.8|7055.8|7040.8|7054.5|7039.5|2
1725472730000|2024-09-04 17:58:50|7056.3|7041.3|7054.5|7039.5|7056.3|7041.3|7054.5|7039.5|3
1725472740000|2024-09-04 17:59:00|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|2
1725472750000|2024-09-04 17:59:10|7055.3|7040.3|7055.5|7040.5|7055.5|7040.5|7055.3|7040.3|4
1725472760000|2024-09-04 17:59:20|7055.3|7040.3|7054.3|7039.3|7055.3|7040.3|7054.3|7039.3|2
1725472770000|2024-09-04 17:59:30|7055|7040|7056.8|7041.8|7057|7042|7055|7040|11
1725472790000|2024-09-04 17:59:50|7056|7041|7055.5|7040.5|7056.5|7041.5|7055.5|7040.5|11
1725472800000|2024-09-04 18:00:00|7057.5|7042.5|7057.5|7042.5|7057.8|7042.8|7057.5|7042.5|9
1725472820000|2024-09-04 18:00:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|3
1725472840000|2024-09-04 18:00:40|7057.5|7042.5|7056.8|7041.8|7057.5|7042.5|7056.8|7041.8|10
1725472850000|2024-09-04 18:00:50|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1725472860000|2024-09-04 18:01:00|7055.8|7040.8|7054.8|7039.8|7055.8|7040.8|7054.8|7039.8|9
1725472890000|2024-09-04 18:01:30|7055|7040|7055|7040|7055|7040|7055|7040|0
1725472900000|2024-09-04 18:01:40|7055.3|7040.3|7054|7039|7056|7041|7054|7039|9
1725472910000|2024-09-04 18:01:50|7053.5|7038.5|7053.3|7038.3|7053.5|7038.5|7053.3|7038.3|0
1725472930000|2024-09-04 18:02:10|7054.3|7039.3|7055.5|7040.5|7055.8|7040.8|7054.3|7039.3|6
1725472950000|2024-09-04 18:02:30|7055.3|7040.3|7055.5|7040.5|7055.5|7040.5|7055.3|7040.3|2
1725472960000|2024-09-04 18:02:40|||||||||2
1725472970000|2024-09-04 18:02:50|||||||||1
1725472980000|2024-09-04 18:03:00|7055|7040|7054|7039|7055|7040|7053.8|7038.8|13
1725472990000|2024-09-04 18:03:10|7053.8|7038.8|7055.8|7040.8|7055.8|7040.8|7053.8|7038.8|2
1725473000000|2024-09-04 18:03:20|7055.5|7040.5|7054|7039|7055.5|7040.5|7054|7039|5
1725473010000|2024-09-04 18:03:30|||||||||3
1725473020000|2024-09-04 18:03:40|||||||||5
1725473030000|2024-09-04 18:03:50|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|22
1725473040000|2024-09-04 18:04:00|||||||||5
1725473050000|2024-09-04 18:04:10|7054|7039|7054.5|7039.5|7055.3|7040.3|7054|7039|11
1725473060000|2024-09-04 18:04:20|7054.2|7039.2|7053.8|7038.8|7054.2|7039.2|7053.8|7038.8|3
1725473070000|2024-09-04 18:04:30|7054.8|7039.8|7053.8|7038.8|7054.8|7039.8|7053.8|7038.8|7
1725473080000|2024-09-04 18:04:40|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|9
1725473090000|2024-09-04 18:04:50|||||||||8
1725473100000|2024-09-04 18:05:00|||||||||13
1725473110000|2024-09-04 18:05:10|7053|7038|7053.8|7038.8|7054|7039|7053|7038|15
1725473120000|2024-09-04 18:05:20|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.5|7038.5|8
1725473130000|2024-09-04 18:05:30|7054.8|7039.8|7054.3|7039.3|7055.3|7040.3|7054.3|7039.3|3
1725473140000|2024-09-04 18:05:40|7053.8|7038.8|7055.3|7040.3|7055.3|7040.3|7053.8|7038.8|2
1725473150000|2024-09-04 18:05:50|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1725473180000|2024-09-04 18:06:20|||||||||2
1725473190000|2024-09-04 18:06:30|7055|7040|7055|7040|7055|7040|7055|7040|2
1725473200000|2024-09-04 18:06:40|7055.8|7040.8|7056|7041|7056|7041|7055.8|7040.8|1
1725473210000|2024-09-04 18:06:50|7055.8|7040.8|7055.5|7040.5|7056|7041|7055.5|7040.5|13
1725473220000|2024-09-04 18:07:00|7055.3|7040.3|7055|7040|7055.3|7040.3|7055|7040|7
1725473230000|2024-09-04 18:07:10|||||||||2
1725473240000|2024-09-04 18:07:20|7055.3|7040.3|7055|7040|7055.5|7040.5|7055|7040|10
1725473250000|2024-09-04 18:07:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|11
1725473260000|2024-09-04 18:07:40|||||||||3
1725473270000|2024-09-04 18:07:50|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.3|7039.3|6
1725473280000|2024-09-04 18:08:00|7054.5|7039.5|7054|7039|7054.5|7039.5|7054|7039|3
1725473300000|2024-09-04 18:08:20|7054.3|7039.3|7055|7040|7055|7040|7054.3|7039.3|1
1725473310000|2024-09-04 18:08:30|7054|7039|7054.5|7039.5|7055|7040|7054|7039|5
1725473320000|2024-09-04 18:08:40|7054.3|7039.3|7053.5|7038.5|7054.8|7039.8|7053.5|7038.5|61
1725473330000|2024-09-04 18:08:50|7053.3|7038.3|7054.8|7039.8|7054.8|7039.8|7053.3|7038.3|13
1725473340000|2024-09-04 18:09:00|7055|7040|7056.8|7041.8|7056.8|7041.8|7055|7040|3
1725473350000|2024-09-04 18:09:10|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|1
1725473360000|2024-09-04 18:09:20|7057.5|7042.5|7056.5|7041.5|7057.5|7042.5|7056.5|7041.5|4
1725473370000|2024-09-04 18:09:30|7056.3|7041.3|7060.3|7045.3|7060.3|7045.3|7056.3|7041.3|7
1725473380000|2024-09-04 18:09:40|7060|7045|7058.8|7043.8|7060|7045|7058.8|7043.8|6
1725473390000|2024-09-04 18:09:50|7059.3|7044.3|7059.8|7044.8|7059.8|7044.8|7059.3|7044.3|8
1725473400000|2024-09-04 18:10:00|7061.8|7046.8|7060.3|7045.3|7061.8|7046.8|7060.3|7045.3|5
1725473410000|2024-09-04 18:10:10|||||||||11
1725473420000|2024-09-04 18:10:20|7060.5|7045.5|7061.8|7046.8|7061.8|7046.8|7060.5|7045.5|4
1725473430000|2024-09-04 18:10:30|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|9
1725473440000|2024-09-04 18:10:40|7063.3|7048.3|7064.8|7049.8|7064.8|7049.8|7063.3|7048.3|22
1725473450000|2024-09-04 18:10:50|7064.5|7049.5|7063.5|7048.5|7064.5|7049.5|7063.5|7048.5|8
1725473460000|2024-09-04 18:11:00|7064|7049|7064.5|7049.5|7065.5|7050.5|7063.8|7048.8|17
1725473470000|2024-09-04 18:11:10|7064.3|7049.3|7064.8|7049.8|7064.8|7049.8|7064.3|7049.3|0
1725473480000|2024-09-04 18:11:20|7065.3|7050.3|7062.8|7047.8|7065.3|7050.3|7062.5|7047.5|12
1725473490000|2024-09-04 18:11:30|7063.3|7048.3|7063|7048|7063.3|7048.3|7063|7048|1
1725473500000|2024-09-04 18:11:40|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|4
1725473510000|2024-09-04 18:11:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|2
1725473520000|2024-09-04 18:12:00|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7
1725473530000|2024-09-04 18:12:10|||||||||2
1725473540000|2024-09-04 18:12:20|7064.3|7049.3|7066.3|7051.3|7066.3|7051.3|7064.3|7049.3|47
1725473550000|2024-09-04 18:12:30|7066|7051|7063.8|7048.8|7066|7051|7063.8|7048.8|7
1725473560000|2024-09-04 18:12:40|7063.5|7048.5|7063.8|7048.8|7063.8|7048.8|7063.5|7048.5|1
1725473570000|2024-09-04 18:12:50|7064|7049|7065.5|7050.5|7065.5|7050.5|7064|7049|2
1725473580000|2024-09-04 18:13:00|7065|7050|7060.8|7045.8|7065|7050|7060.8|7045.8|10
1725473590000|2024-09-04 18:13:10|7059.8|7044.8|7061.8|7046.8|7061.8|7046.8|7059.3|7044.3|3
1725473600000|2024-09-04 18:13:20|7063.8|7048.8|7063.8|7048.8|7064.3|7049.3|7063.8|7048.8|16
1725473610000|2024-09-04 18:13:30|7064.3|7049.3|7065.3|7050.3|7065.3|7050.3|7064.3|7049.3|6
1725473620000|2024-09-04 18:13:40|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|3
1725473630000|2024-09-04 18:13:50|7066.3|7051.3|7066.8|7051.8|7067|7052|7066.3|7051.3|9
1725473640000|2024-09-04 18:14:00|7068|7053|7071|7056|7071.8|7056.8|7067.8|7052.8|103
1725473650000|2024-09-04 18:14:10|7070.3|7055.3|7072.3|7057.3|7074.3|7059.3|7069.5|7054.5|78
1725473660000|2024-09-04 18:14:20|7072.1|7057.1|7070.8|7055.8|7073.6|7058.6|7070.3|7055.3|77
1725473670000|2024-09-04 18:14:30|7071.3|7056.3|7071.6|7056.6|7072.8|7057.8|7070.8|7055.8|126
1725473680000|2024-09-04 18:14:40|7072.1|7057.1|7075.6|7060.6|7076.3|7061.3|7072.1|7057.1|78
1725473690000|2024-09-04 18:14:50|7075.3|7060.3|7077.3|7062.3|7077.3|7062.3|7075.3|7060.3|107
1725473700000|2024-09-04 18:15:00|7077.6|7062.6|7075.1|7060.1|7078.3|7063.3|7075.1|7060.1|81
1725473710000|2024-09-04 18:15:10|7075.3|7060.3|7073.8|7058.8|7075.3|7060.3|7073.6|7058.6|15
1725473720000|2024-09-04 18:15:20|7074.6|7059.6|7076.1|7061.1|7077.3|7062.3|7074.6|7059.6|26
1725473740000|2024-09-04 18:15:40|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|3
1725473750000|2024-09-04 18:15:50|7076.6|7061.6|7079.8|7064.8|7079.8|7064.8|7076.6|7061.6|12
1725473760000|2024-09-04 18:16:00|7080.6|7065.6|7081.8|7066.8|7083.6|7068.6|7080.6|7065.6|13
1725473780000|2024-09-04 18:16:20|7081.3|7066.3|7078.3|7063.3|7081.3|7066.3|7077.3|7062.3|8
1725473790000|2024-09-04 18:16:30|7078.6|7063.6|7078.8|7063.8|7080.1|7065.1|7078.6|7063.6|10
1725473800000|2024-09-04 18:16:40|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1725473810000|2024-09-04 18:16:50|7080.3|7065.3|7081.1|7066.1|7081.1|7066.1|7080.3|7065.3|3
1725473820000|2024-09-04 18:17:00|||||||||1
1725473830000|2024-09-04 18:17:10|||||||||1
1725473840000|2024-09-04 18:17:20|7080.8|7065.8|7078.6|7063.6|7081.1|7066.1|7078.6|7063.6|30
1725473850000|2024-09-04 18:17:30|7077.3|7062.3|7078.6|7063.6|7078.6|7063.6|7077.1|7062.1|8
1725473860000|2024-09-04 18:17:40|7078.3|7063.3|7078.1|7063.1|7079.6|7064.6|7077.8|7062.8|5
1725473870000|2024-09-04 18:17:50|7078.3|7063.3|7078.6|7063.6|7078.6|7063.6|7078.3|7063.3|5
1725473880000|2024-09-04 18:18:00|7078.3|7063.3|7078.3|7063.3|7078.8|7063.8|7078.3|7063.3|2
1725473900000|2024-09-04 18:18:20|||||||||1
1725473910000|2024-09-04 18:18:30|||||||||1
1725473920000|2024-09-04 18:18:40|7077.8|7062.8|7079.8|7064.8|7079.8|7064.8|7077.8|7062.8|7
1725473930000|2024-09-04 18:18:50|7079.3|7064.3|7078.1|7063.1|7079.3|7064.3|7078.1|7063.1|17
1725473940000|2024-09-04 18:19:00|7078.3|7063.3|7078.6|7063.6|7078.6|7063.6|7078.3|7063.3|4
1725473950000|2024-09-04 18:19:10|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|2
1725473960000|2024-09-04 18:19:20|7078.6|7063.6|7079.1|7064.1|7079.1|7064.1|7078.6|7063.6|4
1725473970000|2024-09-04 18:19:30|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|6
1725473980000|2024-09-04 18:19:40|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|4
1725473990000|2024-09-04 18:19:50|7079.1|7064.1|7079.8|7064.8|7080.1|7065.1|7079.1|7064.1|8
1725474000000|2024-09-04 18:20:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1725498000000|2024-09-05 01:00:00|7074.6|7059.6|7084.9|7069.9|7085.4|7070.4|7074.1|7059.1|3
1725498010000|2024-09-05 01:00:10|7084.4|7069.4|7080.1|7065.1|7084.4|7069.4|7080.1|7065.1|3
1725498020000|2024-09-05 01:00:20|7077.4|7062.4|7077.6|7062.6|7077.6|7062.6|7076.1|7061.1|0
1725498030000|2024-09-05 01:00:30|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1725498050000|2024-09-05 01:00:50|7080.7|7065.7|7081.2|7066.2|7081.2|7066.2|7080.7|7065.7|2
1725498060000|2024-09-05 01:01:00|7084.6|7069.6|7085.4|7070.4|7088.4|7073.4|7084.6|7069.6|3
1725498070000|2024-09-05 01:01:10|7084.2|7069.2|7077.9|7062.9|7084.2|7069.2|7077.9|7062.9|22
1725498130000|2024-09-05 01:02:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1725498140000|2024-09-05 01:02:20|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1725498180000|2024-09-05 01:03:00|7079.4|7064.4|7080.7|7065.7|7081.4|7066.4|7079.4|7064.4|4
1725498190000|2024-09-05 01:03:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725498200000|2024-09-05 01:03:20|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1725498210000|2024-09-05 01:03:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725498250000|2024-09-05 01:04:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1725498280000|2024-09-05 01:04:40|||||||||1
1725498300000|2024-09-05 01:05:00|7080.6|7065.6|7084.2|7069.2|7084.2|7069.2|7080.6|7065.6|2
1725498310000|2024-09-05 01:05:10|7083.7|7068.7|7083.4|7068.4|7083.7|7068.7|7083.4|7068.4|0
1725498340000|2024-09-05 01:05:40|7083.7|7068.7|7083.9|7068.9|7083.9|7068.9|7083.7|7068.7|0
1725498410000|2024-09-05 01:06:50|7083.7|7068.7|7083.4|7068.4|7083.7|7068.7|7083.4|7068.4|1
1725498420000|2024-09-05 01:07:00|7077.9|7062.9|7076.2|7061.2|7077.9|7062.9|7074.7|7059.7|2
1725498430000|2024-09-05 01:07:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1725498460000|2024-09-05 01:07:40|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1725498480000|2024-09-05 01:08:00|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725498500000|2024-09-05 01:08:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725498530000|2024-09-05 01:08:50|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1725498540000|2024-09-05 01:09:00|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1725498570000|2024-09-05 01:09:30|||||||||1
1725498680000|2024-09-05 01:11:20|7083.2|7068.2|7084.4|7069.4|7084.4|7069.4|7083.2|7068.2|1
1725498690000|2024-09-05 01:11:30|7084.9|7069.9|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|0
1725498700000|2024-09-05 01:11:40|7085.7|7070.7|7085.4|7070.4|7085.7|7070.7|7085.4|7070.4|0
1725498720000|2024-09-05 01:12:00|7085.7|7070.7|7085.9|7070.9|7085.9|7070.9|7085.7|7070.7|0
1725498750000|2024-09-05 01:12:30|7086.2|7071.2|7086.4|7071.4|7086.4|7071.4|7086.2|7071.2|0
1725498850000|2024-09-05 01:14:10|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1725498910000|2024-09-05 01:15:10|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1725498920000|2024-09-05 01:15:20|7086.7|7071.7|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|0
1725498930000|2024-09-05 01:15:30|7087.2|7072.2|7087.4|7072.4|7087.4|7072.4|7087.2|7072.2|0
1725498940000|2024-09-05 01:15:40|7088.4|7073.4|7093.9|7078.9|7093.9|7078.9|7088.4|7073.4|65
1725498950000|2024-09-05 01:15:50|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|1
1725498970000|2024-09-05 01:16:10|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|9
1725498980000|2024-09-05 01:16:20|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725498990000|2024-09-05 01:16:30|7101.9|7086.9|7101.7|7086.7|7101.9|7086.9|7101.7|7086.7|1
1725499000000|2024-09-05 01:16:40|7101.9|7086.9|7101.4|7086.4|7101.9|7086.9|7101.4|7086.4|0
1725499010000|2024-09-05 01:16:50|7101.9|7086.9|7103.4|7088.4|7103.4|7088.4|7101.9|7086.9|1
1725499020000|2024-09-05 01:17:00|7103.7|7088.7|7103.9|7088.9|7103.9|7088.9|7103.7|7088.7|1
1725499040000|2024-09-05 01:17:20|7104.2|7089.2|7105.9|7090.9|7105.9|7090.9|7104.2|7089.2|2
1725499070000|2024-09-05 01:17:50|7106.2|7091.2|7105.9|7090.9|7107.4|7092.4|7105.9|7090.9|1
1725499120000|2024-09-05 01:18:40|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|2
1725499170000|2024-09-05 01:19:30|7102.9|7087.9|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|0
1725499180000|2024-09-05 01:19:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1725499190000|2024-09-05 01:19:50|7102.7|7087.7|7102.4|7087.4|7102.7|7087.7|7102.4|7087.4|1
1725499220000|2024-09-05 01:20:20|7099.9|7084.9|7100.4|7085.4|7100.4|7085.4|7099.9|7084.9|1
1725499240000|2024-09-05 01:20:40|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725499300000|2024-09-05 01:21:40|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1725499310000|2024-09-05 01:21:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725499320000|2024-09-05 01:22:00|7101.2|7086.2|7101.4|7086.4|7101.4|7086.4|7101.2|7086.2|0
1725499390000|2024-09-05 01:23:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725499410000|2024-09-05 01:23:30|7098.9|7083.9|7100.4|7085.4|7100.4|7085.4|7098.9|7083.9|1
1725499420000|2024-09-05 01:23:40|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7100.7|7085.7|0
1725499450000|2024-09-05 01:24:10|7100.4|7085.4|7099.4|7084.4|7100.4|7085.4|7099.4|7084.4|0
1725499460000|2024-09-05 01:24:20|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725499580000|2024-09-05 01:26:20|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1725499590000|2024-09-05 01:26:30|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|0
1725499650000|2024-09-05 01:27:30|7101.2|7086.2|7100.9|7085.9|7101.2|7086.2|7100.9|7085.9|0
1725499660000|2024-09-05 01:27:40|7098.9|7083.9|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|1
1725499680000|2024-09-05 01:28:00|7099.2|7084.2|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|0
1725499710000|2024-09-05 01:28:30|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1725499720000|2024-09-05 01:28:40|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725499730000|2024-09-05 01:28:50|7099.9|7084.9|7100.4|7085.4|7100.4|7085.4|7099.9|7084.9|1
1725499760000|2024-09-05 01:29:20|7100.7|7085.7|7100.9|7085.9|7100.9|7085.9|7100.7|7085.7|0
1725499810000|2024-09-05 01:30:10|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1725499840000|2024-09-05 01:30:40|7100.2|7085.2|7099.9|7084.9|7100.2|7085.2|7099.9|7084.9|0
1725499850000|2024-09-05 01:30:50|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1725499960000|2024-09-05 01:32:40|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|1
1725499970000|2024-09-05 01:32:50|7103.2|7088.2|7102.4|7087.4|7103.2|7088.2|7102.4|7087.4|0
1725499980000|2024-09-05 01:33:00|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1725500000000|2024-09-05 01:33:20|7104.4|7089.4|7105.4|7090.4|7105.4|7090.4|7104.4|7089.4|1
1725500010000|2024-09-05 01:33:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1725500020000|2024-09-05 01:33:40|7105.4|7090.4|7105.9|7090.9|7105.9|7090.9|7105.4|7090.4|1
1725500030000|2024-09-05 01:33:50|||||||||1
1725500040000|2024-09-05 01:34:00|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1725500070000|2024-09-05 01:34:30|7106.2|7091.2|7105.9|7090.9|7106.2|7091.2|7105.9|7090.9|0
1725500210000|2024-09-05 01:36:50|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1725500230000|2024-09-05 01:37:10|7105.9|7090.9|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|2
1725500290000|2024-09-05 01:38:10|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1725500300000|2024-09-05 01:38:20|7107.9|7092.9|7108.9|7093.9|7108.9|7093.9|7107.9|7092.9|3
1725500350000|2024-09-05 01:39:10|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1725500360000|2024-09-05 01:39:20|7109.7|7094.7|7110.4|7095.4|7110.4|7095.4|7109.7|7094.7|5
1725500370000|2024-09-05 01:39:30|7110.7|7095.7|7111.5|7096.5|7111.5|7096.5|7110.5|7095.5|6
1725500380000|2024-09-05 01:39:40|||||||||1
1725500390000|2024-09-05 01:39:50|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|12
1725500400000|2024-09-05 01:40:00|7112|7097|7112|7097|7112|7097|7112|7097|1
1725500410000|2024-09-05 01:40:10|||||||||1
1725500420000|2024-09-05 01:40:20|7110|7095|7110|7095|7110|7095|7110|7095|1
1725500430000|2024-09-05 01:40:30|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|0
1725500440000|2024-09-05 01:40:40|7109.2|7094.2|7109|7094|7109.2|7094.2|7109|7094|1
1725500460000|2024-09-05 01:41:00|7109.2|7094.2|7109.5|7094.5|7109.5|7094.5|7109.2|7094.2|1
1725500470000|2024-09-05 01:41:10|7109|7094|7110.5|7095.5|7110.5|7095.5|7109|7094|1
1725500480000|2024-09-05 01:41:20|7111.2|7096.2|7112|7097|7112|7097|7111.2|7096.2|4
1725500490000|2024-09-05 01:41:30|||||||||3
1725500500000|2024-09-05 01:41:40|7110.5|7095.5|7111.2|7096.2|7111.2|7096.2|7110.5|7095.5|3
1725500520000|2024-09-05 01:42:00|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|1
1725500550000|2024-09-05 01:42:30|7112|7097|7113.2|7098.2|7113.2|7098.2|7112|7097|11
1725500560000|2024-09-05 01:42:40|7113.5|7098.5|7113.2|7098.2|7114|7099|7113|7098|12
1725500580000|2024-09-05 01:43:00|7113|7098|7113.5|7098.5|7113.5|7098.5|7113|7098|1
1725500590000|2024-09-05 01:43:10|7114|7099|7114|7099|7114|7099|7113.7|7098.7|7
1725500600000|2024-09-05 01:43:20|7113|7098|7113|7098|7113|7098|7113|7098|2
1725500610000|2024-09-05 01:43:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1725500620000|2024-09-05 01:43:40|7113.5|7098.5|7114|7099|7114|7099|7113.5|7098.5|2
1725500630000|2024-09-05 01:43:50|||||||||2
1725500640000|2024-09-05 01:44:00|7114.2|7099.2|7115|7100|7115.5|7100.5|7114|7099|63
1725500650000|2024-09-05 01:44:10|7114|7099|7114.2|7099.2|7114.2|7099.2|7114|7099|2
1725500660000|2024-09-05 01:44:20|7114.5|7099.5|7115|7100|7115|7100|7114.5|7099.5|1
1725500670000|2024-09-05 01:44:30|||||||||1
1725500690000|2024-09-05 01:44:50|7115.2|7100.2|7115.7|7100.7|7115.7|7100.7|7115.2|7100.2|12
1725500700000|2024-09-05 01:45:00|7116|7101|7116|7101|7116.5|7101.5|7115.2|7100.2|30
1725500710000|2024-09-05 01:45:10|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1725500720000|2024-09-05 01:45:20|7113.5|7098.5|7113.5|7098.5|7113.7|7098.7|7113.5|7098.5|2
1725500730000|2024-09-05 01:45:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1725500740000|2024-09-05 01:45:40|7114|7099|7114|7099|7114|7099|7114|7099|0
1725500750000|2024-09-05 01:45:50|7113.7|7098.7|7113.7|7098.7|7114|7099|7113.7|7098.7|2
1725500760000|2024-09-05 01:46:00|7113.5|7098.5|7113.7|7098.7|7113.7|7098.7|7113.5|7098.5|0
1725500770000|2024-09-05 01:46:10|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1725500790000|2024-09-05 01:46:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1725500800000|2024-09-05 01:46:40|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1725500810000|2024-09-05 01:46:50|7109.7|7094.7|7113|7098|7113.2|7098.2|7109.7|7094.7|2
1725500820000|2024-09-05 01:47:00|7113.2|7098.2|7113.2|7098.2|7113.5|7098.5|7113.2|7098.2|0
1725500840000|2024-09-05 01:47:20|7116.5|7101.5|7114.7|7099.7|7116.5|7101.5|7114.7|7099.7|9
1725500850000|2024-09-05 01:47:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1725500860000|2024-09-05 01:47:40|7113.5|7098.5|7115|7100|7115.5|7100.5|7113.5|7098.5|2
1725500880000|2024-09-05 01:48:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1725500890000|2024-09-05 01:48:10|7115|7100|7115|7100|7115|7100|7115|7100|23
1725500930000|2024-09-05 01:48:50|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|2
1725500940000|2024-09-05 01:49:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1725500970000|2024-09-05 01:49:30|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|1
1725501040000|2024-09-05 01:50:40|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1725501050000|2024-09-05 01:50:50|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|1
1725501060000|2024-09-05 01:51:00|7113.7|7098.7|7113.7|7098.7|7114.5|7099.5|7113.7|7098.7|3
1725501070000|2024-09-05 01:51:10|7113.5|7098.5|7113.2|7098.2|7113.5|7098.5|7113.2|7098.2|0
1725501090000|2024-09-05 01:51:30|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1725501110000|2024-09-05 01:51:50|7112|7097|7112|7097|7112|7097|7112|7097|2
1725501120000|2024-09-05 01:52:00|7111.5|7096.5|7106.7|7091.7|7111.5|7096.5|7106.7|7091.7|61
1725501130000|2024-09-05 01:52:10|7105.5|7090.5|7105.7|7090.7|7105.7|7090.7|7105.5|7090.5|0
1725501140000|2024-09-05 01:52:20|7105.2|7090.2|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|1
1725501150000|2024-09-05 01:52:30|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1725501160000|2024-09-05 01:52:40|7105.7|7090.7|7107|7092|7107|7092|7105.7|7090.7|3
1725501170000|2024-09-05 01:52:50|7108.2|7093.2|7109.2|7094.2|7110.2|7095.2|7108.2|7093.2|3
1725501200000|2024-09-05 01:53:20|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|1
1725501220000|2024-09-05 01:53:40|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|1
1725501240000|2024-09-05 01:54:00|7112.7|7097.7|7114.2|7099.2|7114.2|7099.2|7112.7|7097.7|4
1725501310000|2024-09-05 01:55:10|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|1
1725501370000|2024-09-05 01:56:10|7114.2|7099.2|7114|7099|7114.2|7099.2|7114|7099|0
1725501400000|2024-09-05 01:56:40|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|1
1725501420000|2024-09-05 01:57:00|||||||||1
1725501450000|2024-09-05 01:57:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1725501510000|2024-09-05 01:58:30|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1725501540000|2024-09-05 01:59:00|||||||||1
1725501630000|2024-09-05 02:00:30|7113.2|7098.2|7112|7097|7113.2|7098.2|7112|7097|1
1725501640000|2024-09-05 02:00:40|||||||||1
1725501650000|2024-09-05 02:00:50|7110|7095|7110.7|7095.7|7110.7|7095.7|7110|7095|1
1725501700000|2024-09-05 02:01:40|7110|7095|7111|7096|7111|7096|7110|7095|10
1725501710000|2024-09-05 02:01:50|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|0
1725501720000|2024-09-05 02:02:00|7111.2|7096.2|7111|7096|7111.5|7096.5|7111|7096|0
1725501730000|2024-09-05 02:02:10|7111.3|7096.3|7111.5|7096.5|7111.5|7096.5|7111|7096|0
1725501740000|2024-09-05 02:02:20|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1725501750000|2024-09-05 02:02:30|7111.5|7096.5|7110.5|7095.5|7111.5|7096.5|7110.5|7095.5|5
1725501760000|2024-09-05 02:02:40|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|1
1725501770000|2024-09-05 02:02:50|7110|7095|7112|7097|7112.5|7097.5|7110|7095|2
1725501780000|2024-09-05 02:03:00|7111.5|7096.5|7111.5|7096.5|7111.8|7096.8|7111.5|7096.5|0
1725501830000|2024-09-05 02:03:50|7110|7095|7110.2|7095.2|7110.2|7095.2|7110|7095|2
1725501880000|2024-09-05 02:04:40|7110|7095|7110|7095|7110|7095|7110|7095|1
1725501950000|2024-09-05 02:05:50|||||||||1
1725501960000|2024-09-05 02:06:00|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|0
1725502030000|2024-09-05 02:07:10|7108.5|7093.5|7109.5|7094.5|7109.5|7094.5|7108.5|7093.5|1
1725502200000|2024-09-05 02:10:00|7109.2|7094.2|7109.5|7094.5|7109.5|7094.5|7109|7094|0
1725502270000|2024-09-05 02:11:10|7110|7095|7108.8|7093.8|7110|7095|7108.8|7093.8|1
1725502300000|2024-09-05 02:11:40|7105.2|7090.2|7106.3|7091.3|7106.3|7091.3|7105.2|7090.2|17
1725502320000|2024-09-05 02:12:00|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1725502350000|2024-09-05 02:12:30|7105|7090|7104.3|7089.3|7105|7090|7104.3|7089.3|4
1725502370000|2024-09-05 02:12:50|7101|7086|7101|7086|7101|7086|7101|7086|4
1725502380000|2024-09-05 02:13:00|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1725502390000|2024-09-05 02:13:10|7098.8|7083.8|7099.5|7084.5|7099.5|7084.5|7098.8|7083.8|1
1725502410000|2024-09-05 02:13:30|7100|7085|7100|7085|7100|7085|7100|7085|1
1725502420000|2024-09-05 02:13:40|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|0
1725502430000|2024-09-05 02:13:50|||||||||1
1725502450000|2024-09-05 02:14:10|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1725502470000|2024-09-05 02:14:30|7101|7086|7101|7086|7101|7086|7101|7086|2
1725502480000|2024-09-05 02:14:40|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1725502490000|2024-09-05 02:14:50|7100.5|7085.5|7098.5|7083.5|7100.8|7085.8|7098.5|7083.5|1
1725502500000|2024-09-05 02:15:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1725502510000|2024-09-05 02:15:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1725502540000|2024-09-05 02:15:40|7100.3|7085.3|7101|7086|7101|7086|7100.3|7085.3|0
1725502550000|2024-09-05 02:15:50|7099.5|7084.5|7100.3|7085.3|7100.3|7085.3|7099.5|7084.5|1
1725502560000|2024-09-05 02:16:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1725502600000|2024-09-05 02:16:40|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1725502660000|2024-09-05 02:17:40|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1725502700000|2024-09-05 02:18:20|7100|7085|7099.8|7084.8|7100|7085|7099.8|7084.8|0
1725502740000|2024-09-05 02:19:00|7099|7084|7099|7084|7099|7084|7099|7084|0
1725502760000|2024-09-05 02:19:20|7099.5|7084.5|7100|7085|7100|7085|7099.5|7084.5|0
1725502780000|2024-09-05 02:19:40|7099|7084|7099|7084|7099|7084|7099|7084|0
1725502810000|2024-09-05 02:20:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1725502860000|2024-09-05 02:21:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|1
1725502870000|2024-09-05 02:21:10|7098.8|7083.8|7099|7084|7099|7084|7098.8|7083.8|0
1725502890000|2024-09-05 02:21:30|7099.5|7084.5|7100.5|7085.5|7100.5|7085.5|7099|7084|0
1725502980000|2024-09-05 02:23:00|7100.3|7085.3|7101.5|7086.5|7101.5|7086.5|7100.3|7085.3|0
1725502990000|2024-09-05 02:23:10|7102|7087|7102|7087|7102|7087|7102|7087|0
1725503010000|2024-09-05 02:23:30|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|0
1725503150000|2024-09-05 02:25:50|7102|7087|7101.3|7086.3|7102|7087|7101.3|7086.3|1
1725503160000|2024-09-05 02:26:00|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|1
1725503170000|2024-09-05 02:26:10|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1725503280000|2024-09-05 02:28:00|7098|7083|7098.3|7083.3|7098.3|7083.3|7097.8|7082.8|0
1725503300000|2024-09-05 02:28:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1725503330000|2024-09-05 02:28:50|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1725503420000|2024-09-05 02:30:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1725503460000|2024-09-05 02:31:00|7098.3|7083.3|7097.5|7082.5|7098.3|7083.3|7097.5|7082.5|0
1725503470000|2024-09-05 02:31:10|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1725503480000|2024-09-05 02:31:20|7096.8|7081.8|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1725503490000|2024-09-05 02:31:30|7097|7082|7097|7082|7097|7082|7097|7082|0
1725503500000|2024-09-05 02:31:40|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.3|7081.3|0
1725503510000|2024-09-05 02:31:50|7096.5|7081.5|7096.3|7081.3|7096.5|7081.5|7096.3|7081.3|0
1725503520000|2024-09-05 02:32:00|7096.5|7081.5|7096.8|7081.8|7096.8|7081.8|7096.5|7081.5|0
1725503530000|2024-09-05 02:32:10|7097.3|7082.3|7097.8|7082.8|7097.8|7082.8|7097.3|7082.3|0
1725503570000|2024-09-05 02:32:50|7098|7083|7098.3|7083.3|7098.3|7083.3|7098|7083|0
1725503600000|2024-09-05 02:33:20|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1725503620000|2024-09-05 02:33:40|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1725503630000|2024-09-05 02:33:50|7097|7082|7097|7082|7097|7082|7097|7082|0
1725503670000|2024-09-05 02:34:30|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1725503700000|2024-09-05 02:35:00|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1725503760000|2024-09-05 02:36:00|7096|7081|7096|7081|7096|7081|7096|7081|0
1725503770000|2024-09-05 02:36:10|7096.3|7081.3|7096|7081|7096.5|7081.5|7096|7081|0
1725503850000|2024-09-05 02:37:30|7096.3|7081.3|7096.5|7081.5|7096.5|7081.5|7096.3|7081.3|0
1725503860000|2024-09-05 02:37:40|7096.3|7081.3|7096|7081|7096.3|7081.3|7096|7081|0
1725503870000|2024-09-05 02:37:50|7096.5|7081.5|7096.3|7081.3|7096.5|7081.5|7096.3|7081.3|0
1725503880000|2024-09-05 02:38:00|7096|7081|7096|7081|7096|7081|7096|7081|0
1725503930000|2024-09-05 02:38:50|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1725504030000|2024-09-05 02:40:30|7094.5|7079.5|7093.5|7078.5|7094.5|7079.5|7093.5|7078.5|1
1725504060000|2024-09-05 02:41:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725504090000|2024-09-05 02:41:30|7093|7078|7093|7078|7093|7078|7093|7078|0
1725504100000|2024-09-05 02:41:40|7093.3|7078.3|7093.5|7078.5|7093.5|7078.5|7093.3|7078.3|0
1725504150000|2024-09-05 02:42:30|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725504160000|2024-09-05 02:42:40|7093|7078|7093.5|7078.5|7093.5|7078.5|7093|7078|0
1725504180000|2024-09-05 02:43:00|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1725504210000|2024-09-05 02:43:30|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1725504220000|2024-09-05 02:43:40|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1725504230000|2024-09-05 02:43:50|7096|7081|7095.3|7080.3|7096|7081|7095.3|7080.3|0
1725504240000|2024-09-05 02:44:00|7095|7080|7095|7080|7095|7080|7095|7080|0
1725504350000|2024-09-05 02:45:50|7097|7082|7097.5|7082.5|7097.5|7082.5|7097|7082|2
1725504360000|2024-09-05 02:46:00|7098|7083|7098.5|7083.5|7098.5|7083.5|7098|7083|0
1725504370000|2024-09-05 02:46:10|7098.3|7083.3|7098|7083|7098.3|7083.3|7098|7083|0
1725504390000|2024-09-05 02:46:30|7097.5|7082.5|7097.3|7082.3|7097.5|7082.5|7097.3|7082.3|0
1725504400000|2024-09-05 02:46:40|7097|7082|7097|7082|7097|7082|7097|7082|0
1725504450000|2024-09-05 02:47:30|7096.8|7081.8|7096.5|7081.5|7096.8|7081.8|7096.5|7081.5|0
1725504620000|2024-09-05 02:50:20|7098|7083|7098|7083|7098|7083|7098|7083|0
1725504630000|2024-09-05 02:50:30|7097.5|7082.5|7098|7083|7098|7083|7097.5|7082.5|0
1725504670000|2024-09-05 02:51:10|7100.8|7085.8|7101|7086|7102|7087|7100.8|7085.8|2
1725504680000|2024-09-05 02:51:20|7100.5|7085.5|7104.5|7089.5|7104.5|7089.5|7100.5|7085.5|1
1725504690000|2024-09-05 02:51:30|7105|7090|7105|7090|7105|7090|7105|7090|0
1725504950000|2024-09-05 02:55:50|7104|7089|7103.5|7088.5|7104|7089|7103.5|7088.5|0
1725505030000|2024-09-05 02:57:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1725505080000|2024-09-05 02:58:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|3
1725505100000|2024-09-05 02:58:20|7103|7088|7103.3|7088.3|7103.3|7088.3|7103|7088|0
1725505110000|2024-09-05 02:58:30|7103.5|7088.5|7104.3|7089.3|7104.5|7089.5|7103.5|7088.5|0
1725505120000|2024-09-05 02:58:40|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1725505140000|2024-09-05 02:59:00|7103.5|7088.5|7104|7089|7104.5|7089.5|7103.5|7088.5|0
1725505150000|2024-09-05 02:59:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1725505160000|2024-09-05 02:59:20|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|2
1725505210000|2024-09-05 03:00:10|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1725505230000|2024-09-05 03:00:30|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1725505360000|2024-09-05 03:02:40|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725505370000|2024-09-05 03:02:50|7105.3|7090.3|7105|7090|7105.3|7090.3|7105|7090|0
1725505460000|2024-09-05 03:04:20|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1725505490000|2024-09-05 03:04:50|7105|7090|7105|7090|7105|7090|7105|7090|0
1725505540000|2024-09-05 03:05:40|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725505560000|2024-09-05 03:06:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1725505570000|2024-09-05 03:06:10|7103.8|7088.8|7104|7089|7104|7089|7103.8|7088.8|0
1725505650000|2024-09-05 03:07:30|7103.8|7088.8|7102.8|7087.8|7103.8|7088.8|7101.8|7086.8|1
1725505670000|2024-09-05 03:07:50|7102.3|7087.3|7101.3|7086.3|7102.3|7087.3|7101.3|7086.3|0
1725505690000|2024-09-05 03:08:10|7101|7086|7101|7086|7101|7086|7101|7086|0
1725505700000|2024-09-05 03:08:20|7098.8|7083.8|7099.3|7084.3|7099.3|7084.3|7098.8|7083.8|1
1725505710000|2024-09-05 03:08:30|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1725505730000|2024-09-05 03:08:50|7098.5|7083.5|7097.5|7082.5|7098.5|7083.5|7097.5|7082.5|0
1725505900000|2024-09-05 03:11:40|7097|7082|7097|7082|7097|7082|7097|7082|0
1725505920000|2024-09-05 03:12:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1725505940000|2024-09-05 03:12:20|7096|7081|7096|7081|7096|7081|7096|7081|0
1725505980000|2024-09-05 03:13:00|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1725506100000|2024-09-05 03:15:00|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1725506160000|2024-09-05 03:16:00|7095.8|7080.8|7095.3|7080.3|7095.8|7080.8|7095.3|7080.3|0
1725506170000|2024-09-05 03:16:10|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1725506190000|2024-09-05 03:16:30|7094.6|7079.6|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|1
1725506200000|2024-09-05 03:16:40|7095.8|7080.8|7095.6|7080.6|7096.1|7081.1|7095.6|7080.6|0
1725506220000|2024-09-05 03:17:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1725506230000|2024-09-05 03:17:10|7095.3|7080.3|7094.8|7079.8|7095.3|7080.3|7094.8|7079.8|0
1725506310000|2024-09-05 03:18:30|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725506320000|2024-09-05 03:18:40|7095.6|7080.6|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|0
1725506360000|2024-09-05 03:19:20|7096.6|7081.6|7096.1|7081.1|7097.1|7082.1|7096.1|7081.1|0
1725506450000|2024-09-05 03:20:50|7097.1|7082.1|7096.8|7081.8|7097.1|7082.1|7096.8|7081.8|0
1725506460000|2024-09-05 03:21:00|7097.1|7082.1|7096.6|7081.6|7097.1|7082.1|7096.6|7081.6|0
1725506530000|2024-09-05 03:22:10|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1725506620000|2024-09-05 03:23:40|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1725506690000|2024-09-05 03:24:50|||||||||1
1725506750000|2024-09-05 03:25:50|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1725506760000|2024-09-05 03:26:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1725506770000|2024-09-05 03:26:10|7094.8|7079.8|7095.1|7080.1|7095.1|7080.1|7094.8|7079.8|0
1725506790000|2024-09-05 03:26:30|7095.6|7080.6|7095.1|7080.1|7095.6|7080.6|7095.1|7080.1|0
1725506810000|2024-09-05 03:26:50|||||||||1
1725506820000|2024-09-05 03:27:00|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725506830000|2024-09-05 03:27:10|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1725506880000|2024-09-05 03:28:00|7095.6|7080.6|7095.8|7080.8|7095.8|7080.8|7095.6|7080.6|0
1725506890000|2024-09-05 03:28:10|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1725506900000|2024-09-05 03:28:20|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.6|7081.6|1
1725506910000|2024-09-05 03:28:30|7096.1|7081.1|7094.3|7079.3|7096.1|7081.1|7093.8|7078.8|3
1725506920000|2024-09-05 03:28:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|1
1725506980000|2024-09-05 03:29:40|7092.8|7077.8|7093.3|7078.3|7093.3|7078.3|7092.8|7077.8|0
1725507020000|2024-09-05 03:30:20|7092.8|7077.8|7092.3|7077.3|7092.8|7077.8|7092.3|7077.3|0
1725507100000|2024-09-05 03:31:40|7092.1|7077.1|7091.8|7076.8|7092.1|7077.1|7091.8|7076.8|1
1725507110000|2024-09-05 03:31:50|7092.1|7077.1|7091.8|7076.8|7092.1|7077.1|7091.8|7076.8|0
1725507120000|2024-09-05 03:32:00|||||||||1
1725507140000|2024-09-05 03:32:20|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|1
1725507150000|2024-09-05 03:32:30|7091.8|7076.8|7092.1|7077.1|7092.1|7077.1|7091.8|7076.8|0
1725507230000|2024-09-05 03:33:50|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1725507240000|2024-09-05 03:34:00|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1725507410000|2024-09-05 03:36:50|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|0
1725507460000|2024-09-05 03:37:40|7091.8|7076.8|7092.1|7077.1|7092.1|7077.1|7091.8|7076.8|0
1725507480000|2024-09-05 03:38:00|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1725507490000|2024-09-05 03:38:10|7092.1|7077.1|7092.1|7077.1|7092.6|7077.6|7091.6|7076.6|2
1725507520000|2024-09-05 03:38:40|7092.6|7077.6|7092.1|7077.1|7092.6|7077.6|7092.1|7077.1|0
1725507530000|2024-09-05 03:38:50|7092.6|7077.6|7093.1|7078.1|7093.1|7078.1|7092.6|7077.6|0
1725507590000|2024-09-05 03:39:50|7092.6|7077.6|7092.3|7077.3|7092.6|7077.6|7092.3|7077.3|0
1725507860000|2024-09-05 03:44:20|7092.6|7077.6|7092.3|7077.3|7092.6|7077.6|7092.3|7077.3|0
1725507870000|2024-09-05 03:44:30|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1725507890000|2024-09-05 03:44:50|7091.8|7076.8|7091.6|7076.6|7091.8|7076.8|7091.6|7076.6|0
1725508000000|2024-09-05 03:46:40|7091.8|7076.8|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|0
1725508060000|2024-09-05 03:47:40|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|0
1725508670000|2024-09-05 03:57:50|7092.3|7077.3|7092.6|7077.6|7093.3|7078.3|7092.3|7077.3|0
1725508750000|2024-09-05 03:59:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725509220000|2024-09-05 04:07:00|7094.3|7079.3|7093.6|7078.6|7094.3|7079.3|7093.6|7078.6|0
1725509230000|2024-09-05 04:07:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725509250000|2024-09-05 04:07:30|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725509260000|2024-09-05 04:07:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1725509380000|2024-09-05 04:09:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725509390000|2024-09-05 04:09:50|7094.3|7079.3|7094.1|7079.1|7094.6|7079.6|7094.1|7079.1|0
1725509400000|2024-09-05 04:10:00|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725509760000|2024-09-05 04:16:00|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7093.8|7078.8|0
1725509770000|2024-09-05 04:16:10|7094.6|7079.6|7093.8|7078.8|7094.6|7079.6|7093.8|7078.8|0
1725509790000|2024-09-05 04:16:30|7094.1|7079.1|7093.8|7078.8|7094.6|7079.6|7093.3|7078.3|0
1725509930000|2024-09-05 04:18:50|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725510010000|2024-09-05 04:20:10|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1725510170000|2024-09-05 04:22:50|7093.9|7078.9|7093.4|7078.4|7093.9|7078.9|7093.4|7078.4|0
1725510480000|2024-09-05 04:28:00|7094.6|7079.6|7095.1|7080.1|7095.6|7080.6|7094.6|7079.6|0
1725510650000|2024-09-05 04:30:50|7094.9|7079.9|7094.6|7079.6|7094.9|7079.9|7094.6|7079.6|0
1725510660000|2024-09-05 04:31:00|7095.1|7080.1|7091.1|7076.1|7095.1|7080.1|7091.1|7076.1|2
1725510690000|2024-09-05 04:31:30|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1725510730000|2024-09-05 04:32:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725510750000|2024-09-05 04:32:30|7089.1|7074.1|7088.9|7073.9|7089.1|7074.1|7088.9|7073.9|1
1725510790000|2024-09-05 04:33:10|7088.6|7073.6|7088.4|7073.4|7088.6|7073.6|7088.4|7073.4|0
1725510810000|2024-09-05 04:33:30|7088.1|7073.1|7087.9|7072.9|7088.1|7073.1|7087.9|7072.9|0
1725510830000|2024-09-05 04:33:50|7088.1|7073.1|7090.1|7075.1|7090.1|7075.1|7088.1|7073.1|4
1725510840000|2024-09-05 04:34:00|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725510850000|2024-09-05 04:34:10|7092.9|7077.9|7093.4|7078.4|7093.9|7078.9|7092.9|7077.9|3
1725510870000|2024-09-05 04:34:30|7094.1|7079.1|7095.1|7080.1|7095.1|7080.1|7094.1|7079.1|1
1725510960000|2024-09-05 04:36:00|7096.6|7081.6|7097.1|7082.1|7097.1|7082.1|7096.6|7081.6|1
1725511120000|2024-09-05 04:38:40|7096.9|7081.9|7096.6|7081.6|7096.9|7081.9|7096.6|7081.6|1
1725511160000|2024-09-05 04:39:20|7097.1|7082.1|7096.9|7081.9|7097.1|7082.1|7096.6|7081.6|1
1725511270000|2024-09-05 04:41:10|7091.9|7076.9|7093.1|7078.1|7093.1|7078.1|7091.9|7076.9|11
1725511410000|2024-09-05 04:43:30|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1725511570000|2024-09-05 04:46:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725511580000|2024-09-05 04:46:20|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1725511660000|2024-09-05 04:47:40|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725511830000|2024-09-05 04:50:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1725511960000|2024-09-05 04:52:40|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725512070000|2024-09-05 04:54:30|7094.1|7079.1|7094.9|7079.9|7095.1|7080.1|7094.1|7079.1|0
1725512110000|2024-09-05 04:55:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|1
1725512520000|2024-09-05 05:02:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725512640000|2024-09-05 05:04:00|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1725512650000|2024-09-05 05:04:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725512670000|2024-09-05 05:04:30|7089.4|7074.4|7088.9|7073.9|7089.4|7074.4|7088.9|7073.9|0
1725512690000|2024-09-05 05:04:50|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|0
1725512700000|2024-09-05 05:05:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1725513000000|2024-09-05 05:10:00|7087.6|7072.6|7088.1|7073.1|7088.1|7073.1|7087.6|7072.6|1
1725513010000|2024-09-05 05:10:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1725513030000|2024-09-05 05:10:30|7088.6|7073.6|7088.9|7073.9|7088.9|7073.9|7088.6|7073.6|0
1725513050000|2024-09-05 05:10:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725513070000|2024-09-05 05:11:10|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1725513430000|2024-09-05 05:17:10|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|1
1725513450000|2024-09-05 05:17:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1725513510000|2024-09-05 05:18:30|7088.2|7073.2|7088.4|7073.4|7088.6|7073.6|7088.2|7073.2|1
1725513530000|2024-09-05 05:18:50|7088.6|7073.6|7088.4|7073.4|7088.6|7073.6|7088.4|7073.4|0
1725513830000|2024-09-05 05:23:50|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725513840000|2024-09-05 05:24:00|7088.4|7073.4|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|0
1725514020000|2024-09-05 05:27:00|7089.2|7074.2|7089.9|7074.9|7089.9|7074.9|7089.2|7074.2|0
1725514040000|2024-09-05 05:27:20|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|1
1725514050000|2024-09-05 05:27:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725514080000|2024-09-05 05:28:00|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1725514130000|2024-09-05 05:28:50|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725514140000|2024-09-05 05:29:00|7091.2|7076.2|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|0
1725514150000|2024-09-05 05:29:10|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1725514320000|2024-09-05 05:32:00|7090.4|7075.4|7089.9|7074.9|7090.4|7075.4|7089.4|7074.4|0
1725514330000|2024-09-05 05:32:10|7089.7|7074.7|7089.4|7074.4|7089.7|7074.7|7089.4|7074.4|0
1725514340000|2024-09-05 05:32:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725514380000|2024-09-05 05:33:00|7088.9|7073.9|7089.2|7074.2|7089.2|7074.2|7088.9|7073.9|0
1725514410000|2024-09-05 05:33:30|7088.7|7073.7|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|0
1725514440000|2024-09-05 05:34:00|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1725514450000|2024-09-05 05:34:10|7089.9|7074.9|7091.2|7076.2|7091.2|7076.2|7089.9|7074.9|0
1725514470000|2024-09-05 05:34:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725514480000|2024-09-05 05:34:40|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725514530000|2024-09-05 05:35:30|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1725514580000|2024-09-05 05:36:20|7091.2|7076.2|7090.7|7075.7|7091.9|7076.9|7090.2|7075.2|0
1725514620000|2024-09-05 05:37:00|7090.9|7075.9|7091.7|7076.7|7091.7|7076.7|7090.9|7075.9|0
1725514630000|2024-09-05 05:37:10|7091.9|7076.9|7092.2|7077.2|7092.2|7077.2|7091.9|7076.9|0
1725514640000|2024-09-05 05:37:20|7091.7|7076.7|7091.2|7076.2|7091.9|7076.9|7090.7|7075.7|9
1725514650000|2024-09-05 05:37:30|7090.9|7075.9|7090.7|7075.7|7090.9|7075.9|7090.7|7075.7|0
1725514690000|2024-09-05 05:38:10|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|0
1725514720000|2024-09-05 05:38:40|7088.9|7073.9|7088.2|7073.2|7088.9|7073.9|7088.2|7073.2|0
1725514730000|2024-09-05 05:38:50|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1725514740000|2024-09-05 05:39:00|7087.7|7072.7|7090.9|7075.9|7091.4|7076.4|7087.4|7072.4|5
1725514750000|2024-09-05 05:39:10|7090.4|7075.4|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1725514760000|2024-09-05 05:39:20|7090.2|7075.2|7090.7|7075.7|7090.7|7075.7|7090.2|7075.2|1
1725514770000|2024-09-05 05:39:30|7089.7|7074.7|7088.9|7073.9|7089.7|7074.7|7088.7|7073.7|1
1725514780000|2024-09-05 05:39:40|7089.7|7074.7|7088.7|7073.7|7089.7|7074.7|7088.7|7073.7|2
1725514790000|2024-09-05 05:39:50|7089.2|7074.2|7089.7|7074.7|7089.7|7074.7|7089.2|7074.2|0
1725514840000|2024-09-05 05:40:40|||||||||1
1725514860000|2024-09-05 05:41:00|7090.2|7075.2|7090.7|7075.7|7090.7|7075.7|7090.2|7075.2|0
1725514890000|2024-09-05 05:41:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725514910000|2024-09-05 05:41:50|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|0
1725514930000|2024-09-05 05:42:10|7089.7|7074.7|7089.2|7074.2|7089.7|7074.7|7089.2|7074.2|0
1725515080000|2024-09-05 05:44:40|7089.7|7074.7|7089.4|7074.4|7089.7|7074.7|7089.4|7074.4|0
1725515090000|2024-09-05 05:44:50|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725515100000|2024-09-05 05:45:00|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|0
1725515110000|2024-09-05 05:45:10|7088.7|7073.7|7087.7|7072.7|7088.7|7073.7|7087.7|7072.7|0
1725515120000|2024-09-05 05:45:20|7087.4|7072.4|7086.2|7071.2|7087.4|7072.4|7085.9|7070.9|0
1725515280000|2024-09-05 05:48:00|7086.7|7071.7|7088.2|7073.2|7088.2|7073.2|7086.7|7071.7|0
1725515290000|2024-09-05 05:48:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|0
1725515300000|2024-09-05 05:48:20|7088.2|7073.2|7087.2|7072.2|7088.2|7073.2|7087.2|7072.2|0
1725515320000|2024-09-05 05:48:40|7087.7|7072.7|7087.4|7072.4|7087.7|7072.7|7087.2|7072.2|0
1725515330000|2024-09-05 05:48:50|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725515340000|2024-09-05 05:49:00|7087.4|7072.4|7087.7|7072.7|7087.7|7072.7|7087.4|7072.4|0
1725515400000|2024-09-05 05:50:00|7088.2|7073.2|7089.2|7074.2|7089.2|7074.2|7088.2|7073.2|0
1725515420000|2024-09-05 05:50:20|7087.9|7072.9|7086.2|7071.2|7087.9|7072.9|7086.2|7071.2|0
1725515430000|2024-09-05 05:50:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725515470000|2024-09-05 05:51:10|7087.2|7072.2|7088.2|7073.2|7088.2|7073.2|7087.2|7072.2|0
1725515480000|2024-09-05 05:51:20|7088.4|7073.4|7089.2|7074.2|7089.2|7074.2|7088.4|7073.4|0
1725515530000|2024-09-05 05:52:10|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725515540000|2024-09-05 05:52:20|7089.7|7074.7|7089.2|7074.2|7089.7|7074.7|7089.2|7074.2|0
1725515570000|2024-09-05 05:52:50|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725515580000|2024-09-05 05:53:00|7087.7|7072.7|7086.7|7071.7|7087.7|7072.7|7086.7|7071.7|0
1725515620000|2024-09-05 05:53:40|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1725515640000|2024-09-05 05:54:00|7088.2|7073.2|7088.9|7073.9|7088.9|7073.9|7088.2|7073.2|0
1725515650000|2024-09-05 05:54:10|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725515730000|2024-09-05 05:55:30|7088.2|7073.2|7087.7|7072.7|7088.2|7073.2|7087.4|7072.4|0
1725515770000|2024-09-05 05:56:10|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.2|7072.2|0
1725515790000|2024-09-05 05:56:30|7088.2|7073.2|7087.7|7072.7|7088.2|7073.2|7087.2|7072.2|0
1725515800000|2024-09-05 05:56:40|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725515810000|2024-09-05 05:56:50|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725515820000|2024-09-05 05:57:00|7086.4|7071.4|7086.2|7071.2|7086.4|7071.4|7086.2|7071.2|0
1725515920000|2024-09-05 05:58:40|7086.4|7071.4|7086.7|7071.7|7086.9|7071.9|7086.4|7071.4|0
1725515940000|2024-09-05 05:59:00|7086.9|7071.9|7086.4|7071.4|7086.9|7071.9|7086.4|7071.4|0
1725515950000|2024-09-05 05:59:10|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725515980000|2024-09-05 05:59:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1725516000000|2024-09-05 06:00:00|7086.2|7071.2|7087.2|7072.2|7087.4|7072.4|7086.2|7071.2|3
1725516020000|2024-09-05 06:00:20|7086.2|7071.2|7086.9|7071.9|7086.9|7071.9|7086.2|7071.2|1
1725516030000|2024-09-05 06:00:30|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725516040000|2024-09-05 06:00:40|7086.9|7071.9|7087.2|7072.2|7087.2|7072.2|7086.4|7071.4|0
1725516050000|2024-09-05 06:00:50|7087.7|7072.7|7088.2|7073.2|7088.2|7073.2|7087.7|7072.7|0
1725516060000|2024-09-05 06:01:00|7087.9|7072.9|7087.2|7072.2|7087.9|7072.9|7087.2|7072.2|0
1725516070000|2024-09-05 06:01:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.4|7072.4|0
1725516080000|2024-09-05 06:01:20|7087.4|7072.4|7088.2|7073.2|7089.2|7074.2|7087.4|7072.4|1
1725516090000|2024-09-05 06:01:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1725516100000|2024-09-05 06:01:40|7087.2|7072.2|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|0
1725516110000|2024-09-05 06:01:50|7087.2|7072.2|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|0
1725516120000|2024-09-05 06:02:00|7087.4|7072.4|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|0
1725516130000|2024-09-05 06:02:10|7087.4|7072.4|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|0
1725516140000|2024-09-05 06:02:20|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|0
1725516150000|2024-09-05 06:02:30|7087.2|7072.2|7085.7|7070.7|7087.7|7072.7|7085.7|7070.7|0
1725516160000|2024-09-05 06:02:40|7086.4|7071.4|7087.2|7072.2|7087.2|7072.2|7086.4|7071.4|0
1725516170000|2024-09-05 06:02:50|7087.7|7072.7|7088.2|7073.2|7088.2|7073.2|7087.7|7072.7|0
1725516180000|2024-09-05 06:03:00|7087.9|7072.9|7087.7|7072.7|7087.9|7072.9|7087.7|7072.7|0
1725516190000|2024-09-05 06:03:10|7087.9|7072.9|7088.2|7073.2|7088.2|7073.2|7087.9|7072.9|0
1725516200000|2024-09-05 06:03:20|7087.7|7072.7|7087.9|7072.9|7088.2|7073.2|7087.4|7072.4|0
1725516210000|2024-09-05 06:03:30|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725516250000|2024-09-05 06:04:10|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1725516260000|2024-09-05 06:04:20|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725516290000|2024-09-05 06:04:50|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|1
1725516310000|2024-09-05 06:05:10|7089.9|7074.9|7089.9|7074.9|7090.4|7075.4|7089.9|7074.9|0
1725516330000|2024-09-05 06:05:30|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1725516350000|2024-09-05 06:05:50|7089.4|7074.4|7088.7|7073.7|7089.4|7074.4|7088.7|7073.7|0
1725516360000|2024-09-05 06:06:00|7089.2|7074.2|7089.4|7074.4|7089.4|7074.4|7089.2|7074.2|0
1725516380000|2024-09-05 06:06:20|7090.4|7075.4|7089.9|7074.9|7090.4|7075.4|7089.4|7074.4|0
1725516390000|2024-09-05 06:06:30|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1725516400000|2024-09-05 06:06:40|7089.7|7074.7|7090.4|7075.4|7090.4|7075.4|7089.7|7074.7|0
1725516430000|2024-09-05 06:07:10|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.7|7074.7|0
1725516460000|2024-09-05 06:07:40|7089.7|7074.7|7088.4|7073.4|7089.7|7074.7|7088.4|7073.4|0
1725516470000|2024-09-05 06:07:50|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1725516480000|2024-09-05 06:08:00|7088.9|7073.9|7089.2|7074.2|7089.4|7074.4|7088.9|7073.9|0
1725516500000|2024-09-05 06:08:20|7089.7|7074.7|7089.9|7074.9|7090.4|7075.4|7089.7|7074.7|1
1725516510000|2024-09-05 06:08:30|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|0
1725516520000|2024-09-05 06:08:40|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725516530000|2024-09-05 06:08:50|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|0
1725516610000|2024-09-05 06:10:10|7091.4|7076.4|7091.2|7076.2|7092.2|7077.2|7091.2|7076.2|0
1725516660000|2024-09-05 06:11:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725516670000|2024-09-05 06:11:10|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1725516690000|2024-09-05 06:11:30|7091.9|7076.9|7091.7|7076.7|7091.9|7076.9|7091.7|7076.7|1
1725516760000|2024-09-05 06:12:40|7091.4|7076.4|7090.2|7075.2|7091.4|7076.4|7090.2|7075.2|1
1725516780000|2024-09-05 06:13:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725516800000|2024-09-05 06:13:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725516810000|2024-09-05 06:13:30|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|1
1725516820000|2024-09-05 06:13:40|7089.7|7074.7|7088.9|7073.9|7089.7|7074.7|7088.9|7073.9|0
1725516890000|2024-09-05 06:14:50|7088.4|7073.4|7087.7|7072.7|7088.4|7073.4|7087.7|7072.7|0
1725516900000|2024-09-05 06:15:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725516910000|2024-09-05 06:15:10|7086.9|7071.9|7086.7|7071.7|7086.9|7071.9|7086.7|7071.7|0
1725516970000|2024-09-05 06:16:10|7087.7|7072.7|7088.2|7073.2|7088.7|7073.7|7087.7|7072.7|0
1725516980000|2024-09-05 06:16:20|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1725517000000|2024-09-05 06:16:40|7087.4|7072.4|7087.2|7072.2|7087.4|7072.4|7087.2|7072.2|0
1725517020000|2024-09-05 06:17:00|7087.7|7072.7|7088.2|7073.2|7088.2|7073.2|7087.7|7072.7|0
1725517030000|2024-09-05 06:17:10|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|0
1725517050000|2024-09-05 06:17:30|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1725517060000|2024-09-05 06:17:40|7090.4|7075.4|7091.2|7076.2|7091.2|7076.2|7090.4|7075.4|0
1725517070000|2024-09-05 06:17:50|7090.4|7075.4|7090.7|7075.7|7090.7|7075.7|7090.4|7075.4|0
1725517080000|2024-09-05 06:18:00|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725517090000|2024-09-05 06:18:10|7090.2|7075.2|7089.9|7074.9|7090.2|7075.2|7089.9|7074.9|0
1725517100000|2024-09-05 06:18:20|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|0
1725517110000|2024-09-05 06:18:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725517140000|2024-09-05 06:19:00|7090.9|7075.9|7091.2|7076.2|7091.2|7076.2|7090.9|7075.9|0
1725517180000|2024-09-05 06:19:40|7092.7|7077.7|7093.4|7078.4|7093.7|7078.7|7092.7|7077.7|1
1725517200000|2024-09-05 06:20:00|7093.7|7078.7|7093.2|7078.2|7093.7|7078.7|7093.2|7078.2|0
1725517230000|2024-09-05 06:20:30|7093.4|7078.4|7093.7|7078.7|7093.7|7078.7|7093.4|7078.4|0
1725517250000|2024-09-05 06:20:50|7092.9|7077.9|7092.2|7077.2|7092.9|7077.9|7092.2|7077.2|0
1725517260000|2024-09-05 06:21:00|7092.4|7077.4|7092.2|7077.2|7092.7|7077.7|7092.2|7077.2|2
1725517270000|2024-09-05 06:21:10|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|1
1725517280000|2024-09-05 06:21:20|7091.4|7076.4|7091.2|7076.2|7091.4|7076.4|7091.2|7076.2|0
1725517410000|2024-09-05 06:23:30|7090.7|7075.7|7091.4|7076.4|7091.7|7076.7|7090.7|7075.7|0
1725517420000|2024-09-05 06:23:40|7091.2|7076.2|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|0
1725517440000|2024-09-05 06:24:00|7092.2|7077.2|7091.7|7076.7|7092.7|7077.7|7091.7|7076.7|0
1725517450000|2024-09-05 06:24:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725517470000|2024-09-05 06:24:30|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|3
1725517540000|2024-09-05 06:25:40|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725517550000|2024-09-05 06:25:50|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725517560000|2024-09-05 06:26:00|7092.9|7077.9|7093.7|7078.7|7093.7|7078.7|7092.9|7077.9|0
1725517570000|2024-09-05 06:26:10|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|0
1725517590000|2024-09-05 06:26:30|7092.7|7077.7|7092.9|7077.9|7092.9|7077.9|7092.7|7077.7|1
1725517600000|2024-09-05 06:26:40|7092.2|7077.2|7090.7|7075.7|7092.2|7077.2|7090.7|7075.7|2
1725517630000|2024-09-05 06:27:10|7091|7076|7091|7076|7091|7076|7091|7076|0
1725517650000|2024-09-05 06:27:30|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|1
1725517660000|2024-09-05 06:27:40|7091.4|7076.4|7091.7|7076.7|7092.7|7077.7|7091.2|7076.2|1
1725517680000|2024-09-05 06:28:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725517690000|2024-09-05 06:28:10|7091.5|7076.5|7091.2|7076.2|7091.5|7076.5|7091.2|7076.2|0
1725517700000|2024-09-05 06:28:20|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|0
1725517710000|2024-09-05 06:28:30|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|0
1725517780000|2024-09-05 06:29:40|7091.9|7076.9|7092.7|7077.7|7093.2|7078.2|7091.9|7076.9|1
1725517790000|2024-09-05 06:29:50|7092|7077|7091.2|7076.2|7092|7077|7091.2|7076.2|1
1725517800000|2024-09-05 06:30:00|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1725517830000|2024-09-05 06:30:30|7092.2|7077.2|7091.2|7076.2|7092.2|7077.2|7091.2|7076.2|0
1725517900000|2024-09-05 06:31:40|7091.5|7076.5|7092.7|7077.7|7092.7|7077.7|7091.4|7076.4|0
1725517910000|2024-09-05 06:31:50|7093|7078|7092.7|7077.7|7093.2|7078.2|7092.4|7077.4|0
1725517920000|2024-09-05 06:32:00|7092.4|7077.4|7092.4|7077.4|7092.7|7077.7|7092.4|7077.4|0
1725517930000|2024-09-05 06:32:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1725517940000|2024-09-05 06:32:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1725517980000|2024-09-05 06:33:00|7092.2|7077.2|7091.7|7076.7|7092.2|7077.2|7091.7|7076.7|0
1725518000000|2024-09-05 06:33:20|7092|7077|7092.2|7077.2|7092.2|7077.2|7092|7077|0
1725518010000|2024-09-05 06:33:30|7092.5|7077.5|7092.7|7077.7|7092.7|7077.7|7092.5|7077.5|0
1725518030000|2024-09-05 06:33:50|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|0
1725518070000|2024-09-05 06:34:30|||||||||1
1725518100000|2024-09-05 06:35:00|7092.2|7077.2|7091.7|7076.7|7092.2|7077.2|7091.7|7076.7|0
1725518110000|2024-09-05 06:35:10|7091.2|7076.2|7089|7074|7091.2|7076.2|7089|7074|4
1725518120000|2024-09-05 06:35:20|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|2
1725518130000|2024-09-05 06:35:30|7085|7070|7085.5|7070.5|7085.5|7070.5|7085|7070|2
1725518140000|2024-09-05 06:35:40|||||||||1
1725518190000|2024-09-05 06:36:30|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|1
1725518250000|2024-09-05 06:37:30|7085.7|7070.7|7085|7070|7085.7|7070.7|7085|7070|1
1725518270000|2024-09-05 06:37:50|7085.2|7070.2|7086|7071|7086|7071|7085.2|7070.2|0
1725518280000|2024-09-05 06:38:00|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|2
1725518290000|2024-09-05 06:38:10|7086.5|7071.5|7086.7|7071.7|7087|7072|7086.5|7071.5|5
1725518300000|2024-09-05 06:38:20|7086.2|7071.2|7086|7071|7086.2|7071.2|7086|7071|0
1725518310000|2024-09-05 06:38:30|7086.2|7071.2|7086.5|7071.5|7086.5|7071.5|7086.2|7071.2|0
1725518330000|2024-09-05 06:38:50|7086|7071|7086|7071|7086|7071|7086|7071|0
1725518340000|2024-09-05 06:39:00|7085.7|7070.7|7085.5|7070.5|7085.7|7070.7|7085.5|7070.5|0
1725518370000|2024-09-05 06:39:30|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|1
1725518380000|2024-09-05 06:39:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1725518400000|2024-09-05 06:40:00|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725518410000|2024-09-05 06:40:10|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|1
1725518420000|2024-09-05 06:40:20|7086.4|7071.4|7086.2|7071.2|7086.4|7071.4|7086.2|7071.2|9
1725518430000|2024-09-05 06:40:30|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.7|7070.7|4
1725518440000|2024-09-05 06:40:40|7085.4|7070.4|7083.9|7068.9|7085.4|7070.4|7083.9|7068.9|21
1725518450000|2024-09-05 06:40:50|7082.4|7067.4|7080.9|7065.9|7082.4|7067.4|7080.9|7065.9|12
1725518460000|2024-09-05 06:41:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1725518480000|2024-09-05 06:41:20|7080.9|7065.9|7080.2|7065.2|7080.9|7065.9|7080.2|7065.2|5
1725518490000|2024-09-05 06:41:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1725518500000|2024-09-05 06:41:40|7079.2|7064.2|7078.9|7063.9|7079.2|7064.2|7078.9|7063.9|0
1725518580000|2024-09-05 06:43:00|7079.2|7064.2|7080.4|7065.4|7080.4|7065.4|7079.2|7064.2|2
1725518590000|2024-09-05 06:43:10|7080.2|7065.2|7079.9|7064.9|7080.2|7065.2|7079.9|7064.9|1
1725518600000|2024-09-05 06:43:20|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1725518610000|2024-09-05 06:43:30|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725518620000|2024-09-05 06:43:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|2
1725518640000|2024-09-05 06:44:00|||||||||1
1725518660000|2024-09-05 06:44:20|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1725518680000|2024-09-05 06:44:40|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|12
1725518690000|2024-09-05 06:44:50|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|2
1725518740000|2024-09-05 06:45:40|7075.7|7060.7|7075.4|7060.4|7075.7|7060.7|7075.4|7060.4|0
1725518750000|2024-09-05 06:45:50|7075.7|7060.7|7075.9|7060.9|7075.9|7060.9|7075.7|7060.7|0
1725518780000|2024-09-05 06:46:20|7076.4|7061.4|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|0
1725518790000|2024-09-05 06:46:30|7076.4|7061.4|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|0
1725518840000|2024-09-05 06:47:20|7075.2|7060.2|7074.9|7059.9|7075.2|7060.2|7074.4|7059.4|4
1725518850000|2024-09-05 06:47:30|7075.4|7060.4|7075.9|7060.9|7075.9|7060.9|7075.4|7060.4|0
1725518880000|2024-09-05 06:48:00|7076.2|7061.2|7076.9|7061.9|7076.9|7061.9|7076.2|7061.2|1
1725518920000|2024-09-05 06:48:40|7077.2|7062.2|7077.9|7062.9|7077.9|7062.9|7077.2|7062.2|1
1725518980000|2024-09-05 06:49:40|7079.2|7064.2|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|1
1725518990000|2024-09-05 06:49:50|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1725519010000|2024-09-05 06:50:10|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1725519020000|2024-09-05 06:50:20|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7
1725519030000|2024-09-05 06:50:30|7079.9|7064.9|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|1
1725519040000|2024-09-05 06:50:40|7080.2|7065.2|7077.7|7062.7|7080.2|7065.2|7077.4|7062.4|1
1725519050000|2024-09-05 06:50:50|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.4|7062.4|0
1725519060000|2024-09-05 06:51:00|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725519070000|2024-09-05 06:51:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1725519090000|2024-09-05 06:51:30|7078.9|7063.9|7078.2|7063.2|7078.9|7063.9|7077.4|7062.4|6
1725519100000|2024-09-05 06:51:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1725519150000|2024-09-05 06:52:30|7076.7|7061.7|7075.9|7060.9|7076.7|7061.7|7075.4|7060.4|3
1725519170000|2024-09-05 06:52:50|7075.7|7060.7|7074.9|7059.9|7075.7|7060.7|7074.9|7059.9|3
1725519180000|2024-09-05 06:53:00|7075.9|7060.9|7075.9|7060.9|7076.2|7061.2|7075.9|7060.9|0
1725519190000|2024-09-05 06:53:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1725519200000|2024-09-05 06:53:20|7075.7|7060.7|7075.9|7060.9|7075.9|7060.9|7075.7|7060.7|0
1725519210000|2024-09-05 06:53:30|7075.7|7060.7|7075.4|7060.4|7075.7|7060.7|7075.4|7060.4|0
1725519220000|2024-09-05 06:53:40|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|1
1725519250000|2024-09-05 06:54:10|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.7|7058.7|2
1725519260000|2024-09-05 06:54:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|1
1725519270000|2024-09-05 06:54:30|7075.4|7060.4|7074.9|7059.9|7075.9|7060.9|7074.4|7059.4|1
1725519280000|2024-09-05 06:54:40|7074.4|7059.4|7074.9|7059.9|7074.9|7059.9|7074.4|7059.4|0
1725519300000|2024-09-05 06:55:00|7076.9|7061.9|7077.9|7062.9|7077.9|7062.9|7076.9|7061.9|1
1725519340000|2024-09-05 06:55:40|7079|7064|7079.2|7064.2|7079.4|7064.4|7079|7064|7
1725519350000|2024-09-05 06:55:50|7079.4|7064.4|7076.9|7061.9|7080.9|7065.9|7076.9|7061.9|12
1725519370000|2024-09-05 06:56:10|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1725519380000|2024-09-05 06:56:20|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|9
1725519390000|2024-09-05 06:56:30|7078.9|7063.9|7079.2|7064.2|7079.4|7064.4|7078.9|7063.9|0
1725519400000|2024-09-05 06:56:40|7078.9|7063.9|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|0
1725519430000|2024-09-05 06:57:10|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1725519450000|2024-09-05 06:57:30|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1725519470000|2024-09-05 06:57:50|7080.2|7065.2|7080.5|7065.5|7081|7066|7080.2|7065.2|0
1725519480000|2024-09-05 06:58:00|7080|7065|7081.2|7066.2|7081.2|7066.2|7080|7065|0
1725519490000|2024-09-05 06:58:10|7081|7066|7080.7|7065.7|7081|7066|7080.7|7065.7|0
1725519500000|2024-09-05 06:58:20|7081|7066|7080.7|7065.7|7081|7066|7080.7|7065.7|0
1725519570000|2024-09-05 06:59:30|7080.4|7065.4|7080.2|7065.2|7080.4|7065.4|7080.2|7065.2|0
1725519580000|2024-09-05 06:59:40|7082.7|7067.7|7083.5|7068.5|7084.2|7069.2|7082.2|7067.2|10
1725519590000|2024-09-05 06:59:50|7083.2|7068.2|7083|7068|7083.2|7068.2|7083|7068|0
1725519600000|2024-09-05 07:00:00|7082.7|7067.7|7083|7068|7083|7068|7082.7|7067.7|0
1725519610000|2024-09-05 07:00:10|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725519620000|2024-09-05 07:00:20|7082.2|7067.2|7081.7|7066.7|7082.2|7067.2|7081.7|7066.7|1
1725519630000|2024-09-05 07:00:30|7082|7067|7082.2|7067.2|7082.2|7067.2|7082|7067|0
1725519640000|2024-09-05 07:00:40|7081.7|7066.7|7081|7066|7083.2|7068.2|7081|7066|6
1725519650000|2024-09-05 07:00:50|7079|7064|7078.7|7063.7|7079|7064|7078.7|7063.7|5
1725519660000|2024-09-05 07:01:00|7078.5|7063.5|7078|7063|7078.5|7063.5|7078|7063|0
1725519680000|2024-09-05 07:01:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1725519760000|2024-09-05 07:02:40|7077.2|7062.2|7077.5|7062.5|7077.5|7062.5|7077.2|7062.2|0
1725519780000|2024-09-05 07:03:00|7077.2|7062.2|7075.7|7060.7|7077.2|7062.2|7075.7|7060.7|0
1725519790000|2024-09-05 07:03:10|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|0
1725519820000|2024-09-05 07:03:40|7075.7|7060.7|7077.2|7062.2|7077.2|7062.2|7075.7|7060.7|1
1725519840000|2024-09-05 07:04:00|7077|7062|7075.5|7060.5|7077|7062|7075.5|7060.5|0
1725519850000|2024-09-05 07:04:10|7076.5|7061.5|7078.5|7063.5|7078.5|7063.5|7076.5|7061.5|1
1725519860000|2024-09-05 07:04:20|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1725519880000|2024-09-05 07:04:40|7077.2|7062.2|7080|7065|7080|7065|7077.2|7062.2|1
1725519890000|2024-09-05 07:04:50|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|1
1725519900000|2024-09-05 07:05:00|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1725519950000|2024-09-05 07:05:50|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1725520030000|2024-09-05 07:07:10|7080.5|7065.5|7080.7|7065.7|7081.2|7066.2|7080.5|7065.5|0
1725520040000|2024-09-05 07:07:20|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|0
1725520050000|2024-09-05 07:07:30|7080|7065|7080.5|7065.5|7080.5|7065.5|7080|7065|0
1725520060000|2024-09-05 07:07:40|7081.2|7066.2|7080.7|7065.7|7081.7|7066.7|7080.7|7065.7|0
1725520070000|2024-09-05 07:07:50|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1725520080000|2024-09-05 07:08:00|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1725520090000|2024-09-05 07:08:10|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1725520120000|2024-09-05 07:08:40|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1725520250000|2024-09-05 07:10:50|7080.9|7065.9|7084.2|7069.2|7084.7|7069.7|7080.9|7065.9|2
1725520260000|2024-09-05 07:11:00|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725520320000|2024-09-05 07:12:00|7083.5|7068.5|7083.2|7068.2|7083.5|7068.5|7083.2|7068.2|0
1725520410000|2024-09-05 07:13:30|7083|7068|7082.7|7067.7|7083|7068|7082.7|7067.7|0
1725520480000|2024-09-05 07:14:40|7083.2|7068.2|7084.7|7069.7|7084.7|7069.7|7083.2|7068.2|1
1725520490000|2024-09-05 07:14:50|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|0
1725520560000|2024-09-05 07:16:00|7084.5|7069.5|7085.7|7070.7|7085.7|7070.7|7084.5|7069.5|0
1725520580000|2024-09-05 07:16:20|7086|7071|7086.5|7071.5|7086.5|7071.5|7086|7071|0
1725520590000|2024-09-05 07:16:30|7086.7|7071.7|7086.2|7071.2|7086.7|7071.7|7086.2|7071.2|0
1725520600000|2024-09-05 07:16:40|7085.7|7070.7|7085.2|7070.2|7085.7|7070.7|7085.2|7070.2|0
1725520620000|2024-09-05 07:17:00|7085|7070|7085|7070|7085|7070|7085|7070|0
1725520630000|2024-09-05 07:17:10|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725520680000|2024-09-05 07:18:00|7085|7070|7086.7|7071.7|7088.7|7073.7|7085|7070|6
1725520690000|2024-09-05 07:18:10|7085.2|7070.2|7085.7|7070.7|7086|7071|7085.2|7070.2|0
1725520700000|2024-09-05 07:18:20|7086.2|7071.2|7087|7072|7087|7072|7086.2|7071.2|0
1725520720000|2024-09-05 07:18:40|7086.5|7071.5|7086.7|7071.7|7086.7|7071.7|7086.5|7071.5|0
1725520740000|2024-09-05 07:19:00|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7085.7|7070.7|0
1725520800000|2024-09-05 07:20:00|7085.7|7070.7|7086.2|7071.2|7086.2|7071.2|7085.7|7070.7|0
1725520810000|2024-09-05 07:20:10|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725520820000|2024-09-05 07:20:20|7086|7071|7086.2|7071.2|7086.2|7071.2|7086|7071|0
1725520850000|2024-09-05 07:20:50|7086|7071|7085.7|7070.7|7086|7071|7085.7|7070.7|0
1725520870000|2024-09-05 07:21:10|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725521040000|2024-09-05 07:24:00|7084.5|7069.5|7084.7|7069.7|7084.7|7069.7|7084.5|7069.5|0
1725521050000|2024-09-05 07:24:10|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1725521100000|2024-09-05 07:25:00|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725521110000|2024-09-05 07:25:10|7084.5|7069.5|7084.2|7069.2|7084.5|7069.5|7084.2|7069.2|0
1725521130000|2024-09-05 07:25:30|7084|7069|7086|7071|7086|7071|7084|7069|0
1725521140000|2024-09-05 07:25:40|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1725521170000|2024-09-05 07:26:10|7086|7071|7085.7|7070.7|7086|7071|7085.5|7070.5|0
1725521190000|2024-09-05 07:26:30|7086|7071|7086|7071|7086|7071|7086|7071|0
1725521230000|2024-09-05 07:27:10|7086.2|7071.2|7087|7072|7087|7072|7086.2|7071.2|0
1725521240000|2024-09-05 07:27:20|7086.7|7071.7|7086.5|7071.5|7086.7|7071.7|7086.5|7071.5|0
1725521250000|2024-09-05 07:27:30|7087|7072|7086|7071|7087|7072|7086|7071|0
1725521300000|2024-09-05 07:28:20|7087|7072|7086|7071|7087.5|7072.5|7086|7071|1
1725521400000|2024-09-05 07:30:00|7086.5|7071.5|7086.2|7071.2|7087|7072|7086.2|7071.2|0
1725521410000|2024-09-05 07:30:10|7086|7071|7086|7071|7086|7071|7086|7071|0
1725521440000|2024-09-05 07:30:40|7086.2|7071.2|7086.5|7071.5|7086.5|7071.5|7086.2|7071.2|0
1725521460000|2024-09-05 07:31:00|7087.7|7072.7|7089.7|7074.7|7089.7|7074.7|7087.7|7072.7|2
1725521470000|2024-09-05 07:31:10|7091|7076|7091|7076|7091|7076|7091|7076|0
1725521490000|2024-09-05 07:31:30|7090.7|7075.7|7092|7077|7092|7077|7090.7|7075.7|3
1725521500000|2024-09-05 07:31:40|7095|7080|7092|7077|7095|7080|7091.5|7076.5|3
1725521510000|2024-09-05 07:31:50|7091.7|7076.7|7091.5|7076.5|7091.7|7076.7|7091.5|7076.5|0
1725521530000|2024-09-05 07:32:10|7091|7076|7091|7076|7091|7076|7091|7076|0
1725521550000|2024-09-05 07:32:30|7090.5|7075.5|7091|7076|7091|7076|7090.5|7075.5|1
1725521560000|2024-09-05 07:32:40|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|0
1725521610000|2024-09-05 07:33:30|7094|7079|7092.2|7077.2|7094|7079|7092|7077|1
1725521620000|2024-09-05 07:33:40|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1725521630000|2024-09-05 07:33:50|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092|7077|0
1725521640000|2024-09-05 07:34:00|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092|7077|0
1725521680000|2024-09-05 07:34:40|7093.7|7078.7|7094.5|7079.5|7094.5|7079.5|7093.7|7078.7|1
1725521730000|2024-09-05 07:35:30|7094.7|7079.7|7095|7080|7095|7080|7094.7|7079.7|1
1725521740000|2024-09-05 07:35:40|||||||||1
1725521750000|2024-09-05 07:35:50|7095.5|7080.5|7096.2|7081.2|7096.2|7081.2|7095.5|7080.5|0
1725521790000|2024-09-05 07:36:30|7096.5|7081.5|7096|7081|7096.5|7081.5|7096|7081|0
1725521840000|2024-09-05 07:37:20|7095|7080|7095|7080|7095|7080|7095|7080|2
1725521860000|2024-09-05 07:37:40|7095.2|7080.2|7092.5|7077.5|7095.2|7080.2|7092.5|7077.5|0
1725521880000|2024-09-05 07:38:00|7093|7078|7093|7078|7093|7078|7093|7078|0
1725521890000|2024-09-05 07:38:10|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1725521900000|2024-09-05 07:38:20|7093|7078|7093|7078|7093|7078|7093|7078|0
1725521910000|2024-09-05 07:38:30|7095|7080|7095|7080|7095.2|7080.2|7095|7080|3
1725521920000|2024-09-05 07:38:40|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1725521930000|2024-09-05 07:38:50|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|4
1725521940000|2024-09-05 07:39:00|7098|7083|7098.5|7083.5|7098.5|7083.5|7098|7083|0
1725521980000|2024-09-05 07:39:40|7098.2|7083.2|7098|7083|7098.2|7083.2|7098|7083|0
1725521990000|2024-09-05 07:39:50|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1725522000000|2024-09-05 07:40:00|7098.2|7083.2|7098.7|7083.7|7098.7|7083.7|7098.2|7083.2|0
1725522100000|2024-09-05 07:41:40|7099|7084|7099.7|7084.7|7099.7|7084.7|7099|7084|2
1725522110000|2024-09-05 07:41:50|7099.5|7084.5|7099.2|7084.2|7099.5|7084.5|7099.2|7084.2|0
1725522140000|2024-09-05 07:42:20|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|1
1725522150000|2024-09-05 07:42:30|7099.2|7084.2|7099.7|7084.7|7099.7|7084.7|7099.2|7084.2|1
1725522170000|2024-09-05 07:42:50|||||||||1
1725522180000|2024-09-05 07:43:00|7101.7|7086.7|7101.7|7086.7|7103.2|7088.2|7099.2|7084.2|9
1725522190000|2024-09-05 07:43:10|7100.2|7085.2|7101.2|7086.2|7101.2|7086.2|7100.2|7085.2|0
1725522260000|2024-09-05 07:44:20|7101|7086|7101.5|7086.5|7101.5|7086.5|7101|7086|1
1725522270000|2024-09-05 07:44:30|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|0
1725522300000|2024-09-05 07:45:00|7101.8|7086.8|7101.2|7086.2|7102.7|7087.7|7100|7085|2
1725522310000|2024-09-05 07:45:10|7101.7|7086.7|7101.2|7086.2|7101.7|7086.7|7101.2|7086.2|0
1725522380000|2024-09-05 07:46:20|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1725522390000|2024-09-05 07:46:30|7102.2|7087.2|7101.2|7086.2|7102.2|7087.2|7100.2|7085.2|0
1725522400000|2024-09-05 07:46:40|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1725522410000|2024-09-05 07:46:50|7101|7086|7101.2|7086.2|7101.2|7086.2|7101|7086|0
1725522440000|2024-09-05 07:47:20|||||||||1
1725522500000|2024-09-05 07:48:20|7100.7|7085.7|7100.7|7085.7|7102.2|7087.2|7100.7|7085.7|1
1725522510000|2024-09-05 07:48:30|7101.5|7086.5|7101.2|7086.2|7101.5|7086.5|7101.2|7086.2|0
1725522570000|2024-09-05 07:49:30|7100.7|7085.7|7101.2|7086.2|7101.2|7086.2|7100.7|7085.7|0
1725522590000|2024-09-05 07:49:50|7101.7|7086.7|7102.2|7087.2|7102.2|7087.2|7101.7|7086.7|1
1725522640000|2024-09-05 07:50:40|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1725522680000|2024-09-05 07:51:20|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|1
1725522690000|2024-09-05 07:51:30|7103|7088|7103.3|7088.3|7103.3|7088.3|7102.8|7087.8|0
1725522730000|2024-09-05 07:52:10|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1725522740000|2024-09-05 07:52:20|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1725522750000|2024-09-05 07:52:30|7105|7090|7104|7089|7105|7090|7104|7089|1
1725522790000|2024-09-05 07:53:10|7104.5|7089.5|7104.8|7089.8|7105|7090|7104.5|7089.5|1
1725522860000|2024-09-05 07:54:20|7104.3|7089.3|7104.8|7089.8|7105.8|7090.8|7104.3|7089.3|2
1725522920000|2024-09-05 07:55:20|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1725522990000|2024-09-05 07:56:30|7104.5|7089.5|7103.3|7088.3|7104.5|7089.5|7103.3|7088.3|1
1725523000000|2024-09-05 07:56:40|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1725523070000|2024-09-05 07:57:50|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1725523120000|2024-09-05 07:58:40|7105.3|7090.3|7105|7090|7105.3|7090.3|7105|7090|1
1725523130000|2024-09-05 07:58:50|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|0
1725523140000|2024-09-05 07:59:00|7105|7090|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|0
1725523150000|2024-09-05 07:59:10|7104.8|7089.8|7105|7090|7105.3|7090.3|7104.8|7089.8|0
1725523160000|2024-09-05 07:59:20|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|0
1725523170000|2024-09-05 07:59:30|7104.8|7089.8|7105|7090|7105.3|7090.3|7104.8|7089.8|0
1725523180000|2024-09-05 07:59:40|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1725523210000|2024-09-05 08:00:10|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1725523220000|2024-09-05 08:00:20|7105.5|7090.5|7105.3|7090.3|7105.5|7090.5|7105.3|7090.3|0
1725523230000|2024-09-05 08:00:30|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1725523310000|2024-09-05 08:01:50|||||||||3
1725523340000|2024-09-05 08:02:20|7104.8|7089.8|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|0
1725523410000|2024-09-05 08:03:30|7103.8|7088.8|7101.5|7086.5|7103.8|7088.8|7101.5|7086.5|2
1725523430000|2024-09-05 08:03:50|7100.8|7085.8|7101.3|7086.3|7101.3|7086.3|7100.8|7085.8|0
1725523440000|2024-09-05 08:04:00|7100.8|7085.8|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|0
1725523470000|2024-09-05 08:04:30|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1725523480000|2024-09-05 08:04:40|7100.8|7085.8|7099.3|7084.3|7100.8|7085.8|7099.3|7084.3|0
1725523490000|2024-09-05 08:04:50|7099.5|7084.5|7099.8|7084.8|7099.8|7084.8|7099.5|7084.5|0
1725523500000|2024-09-05 08:05:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1725523510000|2024-09-05 08:05:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1725523520000|2024-09-05 08:05:20|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1725523540000|2024-09-05 08:05:40|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1725523630000|2024-09-05 08:07:10|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|5
1725523640000|2024-09-05 08:07:20|7098|7083|7098.3|7083.3|7098.3|7083.3|7097.8|7082.8|0
1725523650000|2024-09-05 08:07:30|7098.5|7083.5|7098.3|7083.3|7098.8|7083.8|7098.3|7083.3|0
1725523660000|2024-09-05 08:07:40|7097.8|7082.8|7096.8|7081.8|7097.8|7082.8|7096.8|7081.8|1
1725523670000|2024-09-05 08:07:50|7096|7081|7095.3|7080.3|7096|7081|7095.3|7080.3|0
1725523700000|2024-09-05 08:08:20|7094.5|7079.5|7095.3|7080.3|7095.3|7080.3|7094|7079|18
1725523710000|2024-09-05 08:08:30|7095|7080|7094.8|7079.8|7095|7080|7094.8|7079.8|0
1725523720000|2024-09-05 08:08:40|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|2
1725523730000|2024-09-05 08:08:50|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|1
1725523740000|2024-09-05 08:09:00|7094.3|7079.3|7093.8|7078.8|7094.3|7079.3|7093.8|7078.8|1
1725523770000|2024-09-05 08:09:30|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|0
1725523850000|2024-09-05 08:10:50|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725523890000|2024-09-05 08:11:30|7093.5|7078.5|7094.3|7079.3|7094.3|7079.3|7093.5|7078.5|3
1725523900000|2024-09-05 08:11:40|7096.3|7081.3|7095.3|7080.3|7097.3|7082.3|7095.3|7080.3|2
1725523910000|2024-09-05 08:11:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1725523920000|2024-09-05 08:12:00|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1725523970000|2024-09-05 08:12:50|7098|7083|7099.3|7084.3|7099.5|7084.5|7098|7083|6
1725523980000|2024-09-05 08:13:00|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|1
1725524000000|2024-09-05 08:13:20|7097.3|7082.3|7096.3|7081.3|7097.3|7082.3|7096.3|7081.3|0
1725524010000|2024-09-05 08:13:30|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1725524020000|2024-09-05 08:13:40|7096.3|7081.3|7096|7081|7096.3|7081.3|7095.8|7080.8|0
1725524040000|2024-09-05 08:14:00|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1725524080000|2024-09-05 08:14:40|7096.8|7081.8|7096.3|7081.3|7097.3|7082.3|7096.3|7081.3|1
1725524090000|2024-09-05 08:14:50|7096|7081|7095|7080|7096|7081|7095|7080|0
1725524100000|2024-09-05 08:15:00|7094.8|7079.8|7095.3|7080.3|7095.8|7080.8|7094.8|7079.8|0
1725524110000|2024-09-05 08:15:10|7094.8|7079.8|7095.3|7080.3|7095.3|7080.3|7094.8|7079.8|0
1725524120000|2024-09-05 08:15:20|7094.8|7079.8|7095.3|7080.3|7095.3|7080.3|7094.8|7079.8|0
1725524130000|2024-09-05 08:15:30|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725524240000|2024-09-05 08:17:20|7094|7079|7092.8|7077.8|7094|7079|7092.8|7077.8|1
1725524250000|2024-09-05 08:17:30|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|0
1725524350000|2024-09-05 08:19:10|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725524360000|2024-09-05 08:19:20|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725524370000|2024-09-05 08:19:30|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|0
1725524400000|2024-09-05 08:20:00|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725524420000|2024-09-05 08:20:20|7095.5|7080.5|7095.8|7080.8|7095.8|7080.8|7095.5|7080.5|1
1725524430000|2024-09-05 08:20:30|7095.5|7080.5|7094.8|7079.8|7095.5|7080.5|7094.8|7079.8|0
1725524440000|2024-09-05 08:20:40|7094.5|7079.5|7094.3|7079.3|7094.5|7079.5|7094.3|7079.3|0
1725524470000|2024-09-05 08:21:10|7094|7079|7093.8|7078.8|7094|7079|7093.8|7078.8|0
1725524480000|2024-09-05 08:21:20|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|5
1725524490000|2024-09-05 08:21:30|7096.8|7081.8|7095.8|7080.8|7096.8|7081.8|7095.8|7080.8|1
1725524500000|2024-09-05 08:21:40|7096.3|7081.3|7095.8|7080.8|7096.3|7081.3|7095.8|7080.8|0
1725524740000|2024-09-05 08:25:40|7095|7080|7094.3|7079.3|7095|7080|7093.5|7078.5|2
1725524750000|2024-09-05 08:25:50|7094|7079|7094.3|7079.3|7094.3|7079.3|7094|7079|0
1725524760000|2024-09-05 08:26:00|7093.8|7078.8|7093.3|7078.3|7093.8|7078.8|7093.3|7078.3|2
1725524770000|2024-09-05 08:26:10|7092.8|7077.8|7093|7078|7093|7078|7092.8|7077.8|0
1725524780000|2024-09-05 08:26:20|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725524810000|2024-09-05 08:26:50|7093|7078|7093|7078|7093|7078|7093|7078|0
1725524850000|2024-09-05 08:27:30|||||||||2
1725524920000|2024-09-05 08:28:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|1
1725524940000|2024-09-05 08:29:00|7093.5|7078.5|7093.3|7078.3|7093.5|7078.5|7093.3|7078.3|0
1725524990000|2024-09-05 08:29:50|7095.3|7080.3|7097.3|7082.3|7097.3|7082.3|7095.3|7080.3|6
1725525000000|2024-09-05 08:30:00|7097|7082|7097.3|7082.3|7097.5|7082.5|7097|7082|0
1725525010000|2024-09-05 08:30:10|7097.8|7082.8|7097.3|7082.3|7097.8|7082.8|7097.3|7082.3|0
1725525040000|2024-09-05 08:30:40|7096.8|7081.8|7097.3|7082.3|7097.3|7082.3|7096.8|7081.8|1
1725525100000|2024-09-05 08:31:40|7098.5|7083.5|7098.5|7083.5|7098.8|7083.8|7098.5|7083.5|4
1725525140000|2024-09-05 08:32:20|7098.8|7083.8|7099|7084|7099|7084|7098.8|7083.8|0
1725525160000|2024-09-05 08:32:40|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|1
1725525170000|2024-09-05 08:32:50|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1725525180000|2024-09-05 08:33:00|7099.8|7084.8|7100.5|7085.5|7100.5|7085.5|7099.8|7084.8|1
1725525190000|2024-09-05 08:33:10|7100.3|7085.3|7100.5|7085.5|7100.5|7085.5|7100.3|7085.3|1
1725525230000|2024-09-05 08:33:50|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|1
1725525240000|2024-09-05 08:34:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|1
1725525290000|2024-09-05 08:34:50|7098.5|7083.5|7098.3|7083.3|7098.5|7083.5|7098.3|7083.3|1
1725525300000|2024-09-05 08:35:00|7098|7083|7098|7083|7098|7083|7098|7083|0
1725525310000|2024-09-05 08:35:10|7096.8|7081.8|7095.8|7080.8|7096.8|7081.8|7095.8|7080.8|2
1725525320000|2024-09-05 08:35:20|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1725525340000|2024-09-05 08:35:40|7095.8|7080.8|7095.5|7080.5|7096.3|7081.3|7095.5|7080.5|0
1725525350000|2024-09-05 08:35:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.5|7080.5|0
1725525360000|2024-09-05 08:36:00|7095.5|7080.5|7095.5|7080.5|7095.8|7080.8|7095.5|7080.5|0
1725525420000|2024-09-05 08:37:00|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725525440000|2024-09-05 08:37:20|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|1
1725525450000|2024-09-05 08:37:30|7094|7079|7095.3|7080.3|7095.3|7080.3|7093|7078|2
1725525480000|2024-09-05 08:38:00|7094.8|7079.8|7094.5|7079.5|7094.8|7079.8|7094.3|7079.3|0
1725525500000|2024-09-05 08:38:20|7095|7080|7094.8|7079.8|7095.3|7080.3|7094.8|7079.8|0
1725525530000|2024-09-05 08:38:50|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725525540000|2024-09-05 08:39:00|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725525560000|2024-09-05 08:39:20|7094|7079|7094.3|7079.3|7094.3|7079.3|7094|7079|1
1725525590000|2024-09-05 08:39:50|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|1
1725525620000|2024-09-05 08:40:20|7094.3|7079.3|7093.8|7078.8|7094.3|7079.3|7093.8|7078.8|0
1725525630000|2024-09-05 08:40:30|7093.5|7078.5|7093.8|7078.8|7093.8|7078.8|7093.5|7078.5|1
1725525650000|2024-09-05 08:40:50|7094|7079|7094.5|7079.5|7094.5|7079.5|7094|7079|0
1725525660000|2024-09-05 08:41:00|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725525690000|2024-09-05 08:41:30|7096.3|7081.3|7095.8|7080.8|7096.3|7081.3|7095.8|7080.8|6
1725525710000|2024-09-05 08:41:50|7095.5|7080.5|7095.3|7080.3|7095.5|7080.5|7095.3|7080.3|0
1725525740000|2024-09-05 08:42:20|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|1
1725525770000|2024-09-05 08:42:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725525800000|2024-09-05 08:43:20|7092.5|7077.5|7089|7074|7092.5|7077.5|7088.5|7073.5|6
1725525810000|2024-09-05 08:43:30|7088.8|7073.8|7089|7074|7089|7074|7088.8|7073.8|1
1725525830000|2024-09-05 08:43:50|7088.8|7073.8|7088.3|7073.3|7088.8|7073.8|7087.3|7072.3|3
1725525860000|2024-09-05 08:44:20|7089|7074|7095.3|7080.3|7095.3|7080.3|7089|7074|12
1725525870000|2024-09-05 08:44:30|7095.8|7080.8|7093.3|7078.3|7096.5|7081.5|7093.3|7078.3|1
1725525880000|2024-09-05 08:44:40|7092.8|7077.8|7093|7078|7093|7078|7092.8|7077.8|0
1725525900000|2024-09-05 08:45:00|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725525930000|2024-09-05 08:45:30|7093.3|7078.3|7093.5|7078.5|7093.5|7078.5|7093.3|7078.3|1
1725525940000|2024-09-05 08:45:40|7093|7078|7092.8|7077.8|7093|7078|7092.8|7077.8|0
1725525950000|2024-09-05 08:45:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725525980000|2024-09-05 08:46:20|||||||||1
1725525990000|2024-09-05 08:46:30|7094.5|7079.5|7093.8|7078.8|7094.5|7079.5|7093.8|7078.8|0
1725526010000|2024-09-05 08:46:50|7094|7079|7094.3|7079.3|7094.3|7079.3|7094|7079|0
1725526030000|2024-09-05 08:47:10|7094|7079|7093.8|7078.8|7094|7079|7093.8|7078.8|0
1725526080000|2024-09-05 08:48:00|7093.5|7078.5|7093.3|7078.3|7093.5|7078.5|7093.3|7078.3|0
1725526150000|2024-09-05 08:49:10|7093.8|7078.8|7093.3|7078.3|7093.8|7078.8|7093.3|7078.3|1
1725526200000|2024-09-05 08:50:00|7093.8|7078.8|7097.8|7082.8|7097.8|7082.8|7093.8|7078.8|6
1725526220000|2024-09-05 08:50:20|7098.3|7083.3|7101.6|7086.6|7102.1|7087.1|7098.3|7083.3|4
1725526230000|2024-09-05 08:50:30|7101.3|7086.3|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|0
1725526240000|2024-09-05 08:50:40|7101.6|7086.6|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|2
1725526270000|2024-09-05 08:51:10|7099.3|7084.3|7098.3|7083.3|7099.6|7084.6|7098.3|7083.3|2
1725526290000|2024-09-05 08:51:30|7098|7083|7098.1|7083.1|7098.1|7083.1|7097.8|7082.8|0
1725526340000|2024-09-05 08:52:20|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1725526360000|2024-09-05 08:52:40|7096.8|7081.8|7098.8|7083.8|7098.8|7083.8|7096.8|7081.8|3
1725526370000|2024-09-05 08:52:50|7098.3|7083.3|7096.8|7081.8|7098.3|7083.3|7096.8|7081.8|1
1725526380000|2024-09-05 08:53:00|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1725526390000|2024-09-05 08:53:10|7096.3|7081.3|7096|7081|7096.3|7081.3|7095.8|7080.8|0
1725526400000|2024-09-05 08:53:20|7096.6|7081.6|7095.8|7080.8|7096.6|7081.6|7095.8|7080.8|1
1725526410000|2024-09-05 08:53:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1725526420000|2024-09-05 08:53:40|7096.8|7081.8|7095.3|7080.3|7096.8|7081.8|7095.3|7080.3|0
1725526460000|2024-09-05 08:54:20|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1725526470000|2024-09-05 08:54:30|7093.6|7078.6|7093.8|7078.8|7093.8|7078.8|7093.5|7078.5|1
1725526540000|2024-09-05 08:55:40|7093.6|7078.6|7093.8|7078.8|7093.8|7078.8|7093.3|7078.3|0
1725526550000|2024-09-05 08:55:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|1
1725526560000|2024-09-05 08:56:00|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1725526570000|2024-09-05 08:56:10|7096.3|7081.3|7094.3|7079.3|7096.8|7081.8|7094.3|7079.3|2
1725526580000|2024-09-05 08:56:20|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725526600000|2024-09-05 08:56:40|7094.3|7079.3|7094.6|7079.6|7094.8|7079.8|7094.3|7079.3|0
1725526610000|2024-09-05 08:56:50|7094.3|7079.3|7093.3|7078.3|7094.3|7079.3|7092.8|7077.8|0
1725526620000|2024-09-05 08:57:00|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|1
1725526670000|2024-09-05 08:57:50|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725526690000|2024-09-05 08:58:10|7091.8|7076.8|7090.8|7075.8|7091.8|7076.8|7089.8|7074.8|1
1725526700000|2024-09-05 08:58:20|7090.3|7075.3|7092.1|7077.1|7092.3|7077.3|7090.3|7075.3|2
1725526710000|2024-09-05 08:58:30|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|0
1725526770000|2024-09-05 08:59:30|7090.3|7075.3|7090.1|7075.1|7090.3|7075.3|7090.1|7075.1|1
1725526780000|2024-09-05 08:59:40|7090.3|7075.3|7091.3|7076.3|7091.3|7076.3|7090.3|7075.3|1
1725526800000|2024-09-05 09:00:00|7093.6|7078.6|7095.6|7080.6|7095.6|7080.6|7093.6|7078.6|7
1725526830000|2024-09-05 09:00:30|7098.3|7083.3|7098.6|7083.6|7098.6|7083.6|7098.3|7083.3|4
1725526840000|2024-09-05 09:00:40|7098.3|7083.3|7097.8|7082.8|7098.3|7083.3|7097.8|7082.8|1
1725526850000|2024-09-05 09:00:50|7097.6|7082.6|7097.3|7082.3|7097.6|7082.6|7097.3|7082.3|0
1725526860000|2024-09-05 09:01:00|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|3
1725526890000|2024-09-05 09:01:30|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1725526900000|2024-09-05 09:01:40|7097.3|7082.3|7098.3|7083.3|7098.3|7083.3|7097.3|7082.3|0
1725526910000|2024-09-05 09:01:50|7098.6|7083.6|7097.3|7082.3|7098.6|7083.6|7095.8|7080.8|5
1725526920000|2024-09-05 09:02:00|7097.6|7082.6|7097.6|7082.6|7097.8|7082.8|7097.1|7082.1|1
1725526940000|2024-09-05 09:02:20|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1725526960000|2024-09-05 09:02:40|7097.6|7082.6|7096.6|7081.6|7097.6|7082.6|7096.6|7081.6|1
1725526990000|2024-09-05 09:03:10|7093.8|7078.8|7093.8|7078.8|7094.6|7079.6|7093.8|7078.8|3
1725527000000|2024-09-05 09:03:20|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1725527040000|2024-09-05 09:04:00|7093.6|7078.6|7093.3|7078.3|7093.6|7078.6|7093.3|7078.3|0
1725527050000|2024-09-05 09:04:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725527060000|2024-09-05 09:04:20|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|0
1725527070000|2024-09-05 09:04:30|7092.8|7077.8|7093.1|7078.1|7093.1|7078.1|7092.6|7077.6|1
1725527130000|2024-09-05 09:05:30|7095.8|7080.8|7094.8|7079.8|7095.8|7080.8|7094.6|7079.6|4
1725527140000|2024-09-05 09:05:40|7095.6|7080.6|7094.6|7079.6|7096.8|7081.8|7094.1|7079.1|4
1725527150000|2024-09-05 09:05:50|7094.8|7079.8|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|0
1725527160000|2024-09-05 09:06:00|7094.6|7079.6|7093.8|7078.8|7094.6|7079.6|7093.3|7078.3|0
1725527190000|2024-09-05 09:06:30|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725527200000|2024-09-05 09:06:40|7093.3|7078.3|7093.8|7078.8|7093.8|7078.8|7093.3|7078.3|1
1725527210000|2024-09-05 09:06:50|7093.3|7078.3|7091.1|7076.1|7093.3|7078.3|7091.1|7076.1|1
1725527220000|2024-09-05 09:07:00|7091.3|7076.3|7090.8|7075.8|7091.3|7076.3|7090.8|7075.8|0
1725527240000|2024-09-05 09:07:20|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725527260000|2024-09-05 09:07:40|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1725527270000|2024-09-05 09:07:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1725527280000|2024-09-05 09:08:00|7093.6|7078.6|7090.1|7075.1|7094.1|7079.1|7090.1|7075.1|11
1725527290000|2024-09-05 09:08:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725527310000|2024-09-05 09:08:30|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725527320000|2024-09-05 09:08:40|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1725527350000|2024-09-05 09:09:10|7090.3|7075.3|7090.6|7075.6|7090.6|7075.6|7090.3|7075.3|0
1725527360000|2024-09-05 09:09:20|7090.3|7075.3|7090.1|7075.1|7090.3|7075.3|7090.1|7075.1|0
1725527400000|2024-09-05 09:10:00|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1725527420000|2024-09-05 09:10:20|7089.3|7074.3|7088.3|7073.3|7089.3|7074.3|7088.3|7073.3|1
1725527430000|2024-09-05 09:10:30|7088.1|7073.1|7087.8|7072.8|7088.1|7073.1|7087.8|7072.8|0
1725527640000|2024-09-05 09:14:00|7088.1|7073.1|7086.3|7071.3|7088.1|7073.1|7086.3|7071.3|1
1725527670000|2024-09-05 09:14:30|7086.1|7071.1|7085.8|7070.8|7086.1|7071.1|7085.8|7070.8|0
1725527680000|2024-09-05 09:14:40|7085.6|7070.6|7085.3|7070.3|7085.6|7070.6|7085.3|7070.3|0
1725527690000|2024-09-05 09:14:50|7085.8|7070.8|7087.3|7072.3|7087.3|7072.3|7085.3|7070.3|7
1725527700000|2024-09-05 09:15:00|7086.8|7071.8|7085.8|7070.8|7086.8|7071.8|7085.8|7070.8|1
1725527710000|2024-09-05 09:15:10|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|1
1725527810000|2024-09-05 09:16:50|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1725527840000|2024-09-05 09:17:20|7086.6|7071.6|7086.8|7071.8|7086.8|7071.8|7086.6|7071.6|0
1725527850000|2024-09-05 09:17:30|7084.6|7069.6|7083.3|7068.3|7084.6|7069.6|7083.3|7068.3|1
1725527870000|2024-09-05 09:17:50|7083.1|7068.1|7082.8|7067.8|7083.1|7068.1|7082.8|7067.8|0
1725527880000|2024-09-05 09:18:00|7083.3|7068.3|7082.6|7067.6|7083.3|7068.3|7082.6|7067.6|19
1725527900000|2024-09-05 09:18:20|7082.8|7067.8|7085.1|7070.1|7085.1|7070.1|7082.6|7067.6|2
1725527910000|2024-09-05 09:18:30|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725527920000|2024-09-05 09:18:40|7084.3|7069.3|7083.8|7068.8|7084.3|7069.3|7083.8|7068.8|0
1725527930000|2024-09-05 09:18:50|7083.1|7068.1|7082.1|7067.1|7083.1|7068.1|7082.1|7067.1|0
1725527940000|2024-09-05 09:19:00|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1725527950000|2024-09-05 09:19:10|7084.1|7069.1|7084.8|7069.8|7084.8|7069.8|7084.1|7069.1|2
1725527970000|2024-09-05 09:19:30|7085.1|7070.1|7087.8|7072.8|7087.8|7072.8|7085.1|7070.1|3
1725527980000|2024-09-05 09:19:40|7088.8|7073.8|7088.6|7073.6|7088.8|7073.8|7088.6|7073.6|1
1725528000000|2024-09-05 09:20:00|7091.8|7076.8|7092.1|7077.1|7092.3|7077.3|7091.8|7076.8|4
1725528010000|2024-09-05 09:20:10|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725528020000|2024-09-05 09:20:20|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725528030000|2024-09-05 09:20:30|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|1
1725528060000|2024-09-05 09:21:00|7090.1|7075.1|7091.8|7076.8|7091.8|7076.8|7090.1|7075.1|2
1725528120000|2024-09-05 09:22:00|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|1
1725528190000|2024-09-05 09:23:10|7092.6|7077.6|7090.8|7075.8|7092.6|7077.6|7090.8|7075.8|2
1725528200000|2024-09-05 09:23:20|7091.1|7076.1|7089.3|7074.3|7091.1|7076.1|7089.3|7074.3|1
1725528210000|2024-09-05 09:23:30|7089.1|7074.1|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|0
1725528220000|2024-09-05 09:23:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1725528230000|2024-09-05 09:23:50|7089.3|7074.3|7090.3|7075.3|7090.3|7075.3|7089.3|7074.3|1
1725528240000|2024-09-05 09:24:00|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1725528270000|2024-09-05 09:24:30|7090.3|7075.3|7090.1|7075.1|7090.3|7075.3|7090.1|7075.1|1
1725528280000|2024-09-05 09:24:40|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1725528290000|2024-09-05 09:24:50|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|1
1725528300000|2024-09-05 09:25:00|7094.8|7079.8|7096.3|7081.3|7096.3|7081.3|7094.8|7079.8|9
1725528330000|2024-09-05 09:25:30|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7094.3|7079.3|1
1725528380000|2024-09-05 09:26:20|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725528600000|2024-09-05 09:30:00|7097.1|7082.1|7096.6|7081.6|7097.8|7082.8|7096.6|7081.6|6
1725528610000|2024-09-05 09:30:10|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.3|7081.3|1
1725528670000|2024-09-05 09:31:10|||||||||1
1725528710000|2024-09-05 09:31:50|7097.1|7082.1|7100.3|7085.3|7100.3|7085.3|7097.1|7082.1|21
1725528720000|2024-09-05 09:32:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1725528730000|2024-09-05 09:32:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1725528750000|2024-09-05 09:32:30|7098.8|7083.8|7097.1|7082.1|7098.8|7083.8|7097.1|7082.1|1
1725528760000|2024-09-05 09:32:40|7096.8|7081.8|7097.1|7082.1|7097.1|7082.1|7096.8|7081.8|0
1725528800000|2024-09-05 09:33:20|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7097.8|7082.8|0
1725528810000|2024-09-05 09:33:30|7097.6|7082.6|7097.1|7082.1|7097.6|7082.6|7096.8|7081.8|0
1725528840000|2024-09-05 09:34:00|7096.8|7081.8|7096.3|7081.3|7096.8|7081.8|7095.8|7080.8|0
1725528850000|2024-09-05 09:34:10|7096.1|7081.1|7096.6|7081.6|7096.6|7081.6|7096.1|7081.1|0
1725528870000|2024-09-05 09:34:30|7096.1|7081.1|7095.8|7080.8|7096.1|7081.1|7095.8|7080.8|0
1725528880000|2024-09-05 09:34:40|7096.3|7081.3|7095.8|7080.8|7096.3|7081.3|7095.8|7080.8|0
1725528900000|2024-09-05 09:35:00|7096.6|7081.6|7097.6|7082.6|7097.6|7082.6|7096.6|7081.6|0
1725528910000|2024-09-05 09:35:10|7097.8|7082.8|7096.6|7081.6|7098.1|7083.1|7096.6|7081.6|3
1725528960000|2024-09-05 09:36:00|7096.1|7081.1|7095.8|7080.8|7096.1|7081.1|7095.8|7080.8|0
1725529040000|2024-09-05 09:37:20|7096.1|7081.1|7095.8|7080.8|7096.1|7081.1|7095.8|7080.8|1
1725529050000|2024-09-05 09:37:30|7093.3|7078.3|7092.8|7077.8|7093.3|7078.3|7092.8|7077.8|1
1725529070000|2024-09-05 09:37:50|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725529080000|2024-09-05 09:38:00|7092.1|7077.1|7092.3|7077.3|7092.3|7077.3|7091.8|7076.8|0
1725529110000|2024-09-05 09:38:30|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1725529120000|2024-09-05 09:38:40|7092.6|7077.6|7092.3|7077.3|7092.6|7077.6|7092.3|7077.3|0
1725529200000|2024-09-05 09:40:00|7093.9|7078.9|7095.1|7080.1|7095.1|7080.1|7093.9|7078.9|4
1725529210000|2024-09-05 09:40:10|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1725529230000|2024-09-05 09:40:30|7094.3|7079.3|7092.6|7077.6|7094.3|7079.3|7092.6|7077.6|1
1725529240000|2024-09-05 09:40:40|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1725529390000|2024-09-05 09:43:10|7094.3|7079.3|7095.6|7080.6|7096.3|7081.3|7094.3|7079.3|2
1725529400000|2024-09-05 09:43:20|7095.1|7080.1|7094.8|7079.8|7095.1|7080.1|7094.8|7079.8|0
1725529410000|2024-09-05 09:43:30|7098.8|7083.8|7098.6|7083.6|7098.8|7083.8|7098.6|7083.6|3
1725529420000|2024-09-05 09:43:40|7098.3|7083.3|7097.8|7082.8|7098.3|7083.3|7097.6|7082.6|0
1725529430000|2024-09-05 09:43:50|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1725529450000|2024-09-05 09:44:10|7098.6|7083.6|7098.8|7083.8|7098.8|7083.8|7098.6|7083.6|0
1725529480000|2024-09-05 09:44:40|7098.6|7083.6|7097.8|7082.8|7098.6|7083.6|7097.8|7082.8|1
1725529500000|2024-09-05 09:45:00|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1725529510000|2024-09-05 09:45:10|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1725529640000|2024-09-05 09:47:20|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1725529660000|2024-09-05 09:47:40|7099.8|7084.8|7098.6|7083.6|7099.8|7084.8|7098.6|7083.6|12
1725529670000|2024-09-05 09:47:50|7098.1|7083.1|7097.8|7082.8|7098.1|7083.1|7097.8|7082.8|2
1725529680000|2024-09-05 09:48:00|7098.1|7083.1|7098.3|7083.3|7098.3|7083.3|7098.1|7083.1|0
1725529690000|2024-09-05 09:48:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1725529710000|2024-09-05 09:48:30|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1725529800000|2024-09-05 09:50:00|7098.6|7083.6|7101.9|7086.9|7102.3|7087.3|7098.6|7083.6|7
1725529810000|2024-09-05 09:50:10|7100.4|7085.4|7099.4|7084.4|7100.4|7085.4|7099.4|7084.4|4
1725529820000|2024-09-05 09:50:20|7100.4|7085.4|7101.9|7086.9|7101.9|7086.9|7100.4|7085.4|1
1725529960000|2024-09-05 09:52:40|7100.6|7085.6|7099.6|7084.6|7100.6|7085.6|7099.4|7084.4|3
1725529980000|2024-09-05 09:53:00|7099.4|7084.4|7098.6|7083.6|7099.4|7084.4|7098.6|7083.6|0
1725529990000|2024-09-05 09:53:10|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725530000000|2024-09-05 09:53:20|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1725530080000|2024-09-05 09:54:40|7098.3|7083.3|7098.1|7083.1|7098.3|7083.3|7098.1|7083.1|0
1725530090000|2024-09-05 09:54:50|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1725530110000|2024-09-05 09:55:10|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|2
1725530150000|2024-09-05 09:55:50|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725530180000|2024-09-05 09:56:20|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|5
1725530190000|2024-09-05 09:56:30|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725530220000|2024-09-05 09:57:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|1
1725530230000|2024-09-05 09:57:10|7100.9|7085.9|7099.9|7084.9|7100.9|7085.9|7099.9|7084.9|2
1725530240000|2024-09-05 09:57:20|7098.6|7083.6|7099.6|7084.6|7099.6|7084.6|7098.6|7083.6|0
1725530250000|2024-09-05 09:57:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1725530280000|2024-09-05 09:58:00|7101.6|7086.6|7102.1|7087.1|7102.1|7087.1|7101.6|7086.6|4
1725530290000|2024-09-05 09:58:10|7103.9|7088.9|7103.9|7088.9|7104.4|7089.4|7103.9|7088.9|1
1725530310000|2024-09-05 09:58:30|7100.9|7085.9|7101.6|7086.6|7101.9|7086.9|7100.9|7085.9|1
1725530320000|2024-09-05 09:58:40|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7100.9|7085.9|1
1725530340000|2024-09-05 09:59:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|1
1725530370000|2024-09-05 09:59:30|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1725530380000|2024-09-05 09:59:40|7102.4|7087.4|7101.9|7086.9|7102.4|7087.4|7101.9|7086.9|1
1725530400000|2024-09-05 10:00:00|7101.4|7086.4|7100.9|7085.9|7101.4|7086.4|7100.9|7085.9|4
1725530410000|2024-09-05 10:00:10|7100.1|7085.1|7100.4|7085.4|7100.4|7085.4|7100.1|7085.1|0
1725530420000|2024-09-05 10:00:20|7099.9|7084.9|7099.4|7084.4|7099.9|7084.9|7099.4|7084.4|0
1725530430000|2024-09-05 10:00:30|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1725530460000|2024-09-05 10:01:00|7100.4|7085.4|7100.9|7085.9|7100.9|7085.9|7100.4|7085.4|0
1725530490000|2024-09-05 10:01:30|7101.4|7086.4|7101.1|7086.1|7101.4|7086.4|7101.1|7086.1|1
1725530500000|2024-09-05 10:01:40|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1725530570000|2024-09-05 10:02:50|||||||||1
1725530580000|2024-09-05 10:03:00|7100.6|7085.6|7100.4|7085.4|7100.6|7085.6|7100.4|7085.4|0
1725530610000|2024-09-05 10:03:30|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1725530690000|2024-09-05 10:04:50|||||||||1
1725530700000|2024-09-05 10:05:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1725530720000|2024-09-05 10:05:20|7098.6|7083.6|7099.1|7084.1|7099.1|7084.1|7098.6|7083.6|2
1725530750000|2024-09-05 10:05:50|7099.4|7084.4|7099.1|7084.1|7099.4|7084.4|7098.9|7083.9|3
1725530790000|2024-09-05 10:06:30|7098.9|7083.9|7100.1|7085.1|7100.1|7085.1|7098.9|7083.9|0
1725530820000|2024-09-05 10:07:00|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1725530840000|2024-09-05 10:07:20|7098.1|7083.1|7097.6|7082.6|7098.1|7083.1|7097.6|7082.6|1
1725530870000|2024-09-05 10:07:50|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|2
1725530900000|2024-09-05 10:08:20|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1725530950000|2024-09-05 10:09:10|7099.1|7084.1|7099.1|7084.1|7099.4|7084.4|7099.1|7084.1|0
1725531060000|2024-09-05 10:11:00|7098.9|7083.9|7098.6|7083.6|7098.9|7083.9|7098.6|7083.6|0
1725531360000|2024-09-05 10:16:00|7098.4|7083.4|7098.1|7083.1|7098.4|7083.4|7098.1|7083.1|0
1725531470000|2024-09-05 10:17:50|||||||||18
1725531480000|2024-09-05 10:18:00|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1725531550000|2024-09-05 10:19:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|1
1725531590000|2024-09-05 10:19:50|||||||||3
1725531600000|2024-09-05 10:20:00|7096.9|7081.9|7095.4|7080.4|7096.9|7081.9|7094.6|7079.6|24
1725531610000|2024-09-05 10:20:10|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1725531620000|2024-09-05 10:20:20|7096.1|7081.1|7096.1|7081.1|7096.4|7081.4|7096.1|7081.1|0
1725531630000|2024-09-05 10:20:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7
1725531680000|2024-09-05 10:21:20|7094.9|7079.9|7095.4|7080.4|7095.4|7080.4|7094.9|7079.9|0
1725531710000|2024-09-05 10:21:50|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1725531750000|2024-09-05 10:22:30|||||||||25
1725531770000|2024-09-05 10:22:50|7094.6|7079.6|7094.4|7079.4|7094.6|7079.6|7094.1|7079.1|0
1725531780000|2024-09-05 10:23:00|7094.6|7079.6|7096.6|7081.6|7096.6|7081.6|7094.6|7079.6|1
1725531830000|2024-09-05 10:23:50|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|1
1725531860000|2024-09-05 10:24:20|7093.1|7078.1|7092.9|7077.9|7093.1|7078.1|7092.6|7077.6|13
1725531880000|2024-09-05 10:24:40|7092.6|7077.6|7092.9|7077.9|7092.9|7077.9|7092.6|7077.6|0
1725531900000|2024-09-05 10:25:00|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1725531920000|2024-09-05 10:25:20|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1725531960000|2024-09-05 10:26:00|7092.4|7077.4|7088.9|7073.9|7092.4|7077.4|7088.1|7073.1|3
1725531990000|2024-09-05 10:26:30|7088.6|7073.6|7087.6|7072.6|7088.6|7073.6|7087.6|7072.6|3
1725532000000|2024-09-05 10:26:40|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1725532020000|2024-09-05 10:27:00|7087.6|7072.6|7090.4|7075.4|7090.4|7075.4|7087.6|7072.6|2
1725532030000|2024-09-05 10:27:10|7090.1|7075.1|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|1
1725532060000|2024-09-05 10:27:40|7090.6|7075.6|7090.9|7075.9|7090.9|7075.9|7090.6|7075.6|4
1725532090000|2024-09-05 10:28:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.4|7075.4|0
1725532130000|2024-09-05 10:28:50|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725532190000|2024-09-05 10:29:50|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1725532200000|2024-09-05 10:30:00|7090.9|7075.9|7090.6|7075.6|7090.9|7075.9|7090.6|7075.6|0
1725532210000|2024-09-05 10:30:10|7090.9|7075.9|7092.9|7077.9|7092.9|7077.9|7090.9|7075.9|7
1725532230000|2024-09-05 10:30:30|7092.6|7077.6|7092.4|7077.4|7092.6|7077.6|7091.9|7076.9|0
1725532270000|2024-09-05 10:31:10|7092.6|7077.6|7092.9|7077.9|7092.9|7077.9|7092.6|7077.6|0
1725532320000|2024-09-05 10:32:00|7093.1|7078.1|7093.4|7078.4|7093.4|7078.4|7093.1|7078.1|0
1725532340000|2024-09-05 10:32:20|7095.4|7080.4|7095.9|7080.9|7095.9|7080.9|7095.4|7080.4|2
1725532360000|2024-09-05 10:32:40|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|1
1725532370000|2024-09-05 10:32:50|||||||||1
1725532380000|2024-09-05 10:33:00|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|0
1725532410000|2024-09-05 10:33:30|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1725532420000|2024-09-05 10:33:40|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1725532450000|2024-09-05 10:34:10|7094.1|7079.1|7092.6|7077.6|7094.1|7079.1|7092.4|7077.4|5
1725532480000|2024-09-05 10:34:40|7092.4|7077.4|7092.6|7077.6|7092.6|7077.6|7092.4|7077.4|4
1725532490000|2024-09-05 10:34:50|7088.6|7073.6|7087.9|7072.9|7088.6|7073.6|7087.9|7072.9|3
1725532500000|2024-09-05 10:35:00|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|0
1725532540000|2024-09-05 10:35:40|7087.9|7072.9|7086.9|7071.9|7087.9|7072.9|7086.6|7071.6|3
1725532550000|2024-09-05 10:35:50|7087.4|7072.4|7087.6|7072.6|7087.6|7072.6|7087.4|7072.4|0
1725532640000|2024-09-05 10:37:20|7087.9|7072.9|7087.1|7072.1|7088.1|7073.1|7087.1|7072.1|1
1725532660000|2024-09-05 10:37:40|7086.4|7071.4|7085.6|7070.6|7086.4|7071.4|7085.6|7070.6|1
1725532720000|2024-09-05 10:38:40|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1725532750000|2024-09-05 10:39:10|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|3
1725532770000|2024-09-05 10:39:30|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7082.6|7067.6|1
1725532810000|2024-09-05 10:40:10|7081.4|7066.4|7080.1|7065.1|7081.4|7066.4|7080.1|7065.1|6
1725532820000|2024-09-05 10:40:20|7080.6|7065.6|7080.4|7065.4|7080.6|7065.6|7080.4|7065.4|0
1725532830000|2024-09-05 10:40:30|7080.9|7065.9|7080.6|7065.6|7080.9|7065.9|7080.6|7065.6|0
1725532840000|2024-09-05 10:40:40|7080.4|7065.4|7083.9|7068.9|7083.9|7068.9|7080.4|7065.4|1
1725532850000|2024-09-05 10:40:50|7083.6|7068.6|7084.1|7069.1|7084.1|7069.1|7083.6|7068.6|0
1725532860000|2024-09-05 10:41:00|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|4
1725532870000|2024-09-05 10:41:10|7083.6|7068.6|7083.4|7068.4|7083.9|7068.9|7083.4|7068.4|0
1725532890000|2024-09-05 10:41:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1725532900000|2024-09-05 10:41:40|7084.6|7069.6|7084.9|7069.9|7084.9|7069.9|7084.6|7069.6|0
1725532910000|2024-09-05 10:41:50|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|1
1725532920000|2024-09-05 10:42:00|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.1|7070.1|3
1725532930000|2024-09-05 10:42:10|7086.1|7071.1|7085.4|7070.4|7086.1|7071.1|7085.4|7070.4|0
1725532940000|2024-09-05 10:42:20|7085.9|7070.9|7086.1|7071.1|7086.1|7071.1|7085.9|7070.9|0
1725532950000|2024-09-05 10:42:30|7086.4|7071.4|7087.9|7072.9|7088.9|7073.9|7086.4|7071.4|1
1725532960000|2024-09-05 10:42:40|7088.6|7073.6|7088.6|7073.6|7089.1|7074.1|7088.6|7073.6|1
1725532980000|2024-09-05 10:43:00|7089.9|7074.9|7090.9|7075.9|7090.9|7075.9|7089.9|7074.9|0
1725532990000|2024-09-05 10:43:10|7091.1|7076.1|7090.9|7075.9|7092.4|7077.4|7090.9|7075.9|0
1725533010000|2024-09-05 10:43:30|7091.1|7076.1|7091.4|7076.4|7091.4|7076.4|7091.1|7076.1|0
1725533020000|2024-09-05 10:43:40|7091.9|7076.9|7090.6|7075.6|7091.9|7076.9|7090.6|7075.6|0
1725533040000|2024-09-05 10:44:00|7090.4|7075.4|7090.9|7075.9|7090.9|7075.9|7090.4|7075.4|0
1725533050000|2024-09-05 10:44:10|7090.6|7075.6|7090.4|7075.4|7090.6|7075.6|7090.4|7075.4|0
1725533100000|2024-09-05 10:45:00|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1725533110000|2024-09-05 10:45:10|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725533150000|2024-09-05 10:45:50|7091.1|7076.1|7090.9|7075.9|7091.1|7076.1|7090.9|7075.9|0
1725533240000|2024-09-05 10:47:20|7091.4|7076.4|7092.9|7077.9|7092.9|7077.9|7091.4|7076.4|0
1725533390000|2024-09-05 10:49:50|7093.6|7078.6|7093.1|7078.1|7093.9|7078.9|7093.1|7078.1|2
1725533400000|2024-09-05 10:50:00|7093.4|7078.4|7093.9|7078.9|7093.9|7078.9|7093.4|7078.4|0
1725533410000|2024-09-05 10:50:10|7093.6|7078.6|7093.4|7078.4|7093.6|7078.6|7093.4|7078.4|0
1725533520000|2024-09-05 10:52:00|7090.4|7075.4|7090.9|7075.9|7091.4|7076.4|7090.4|7075.4|1
1725533610000|2024-09-05 10:53:30|7089.9|7074.9|7090.9|7075.9|7090.9|7075.9|7089.9|7074.9|1
1725533680000|2024-09-05 10:54:40|7090.4|7075.4|7089.6|7074.6|7090.4|7075.4|7089.6|7074.6|0
1725533700000|2024-09-05 10:55:00|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1725533730000|2024-09-05 10:55:30|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|0
1725533740000|2024-09-05 10:55:40|7090.6|7075.6|7091.4|7076.4|7091.4|7076.4|7090.6|7075.6|0
1725533840000|2024-09-05 10:57:20|7090.6|7075.6|7090.9|7075.9|7091.1|7076.1|7090.6|7075.6|0
1725533850000|2024-09-05 10:57:30|7090.6|7075.6|7088.4|7073.4|7090.6|7075.6|7087.9|7072.9|2
1725533860000|2024-09-05 10:57:40|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1725533910000|2024-09-05 10:58:30|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|1
1725534010000|2024-09-05 11:00:10|7090.4|7075.4|7089.7|7074.7|7090.4|7075.4|7089.4|7074.4|4
1725534050000|2024-09-05 11:00:50|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1725534060000|2024-09-05 11:01:00|7090.4|7075.4|7090.6|7075.6|7090.9|7075.9|7090.4|7075.4|0
1725534070000|2024-09-05 11:01:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1725534140000|2024-09-05 11:02:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1725534180000|2024-09-05 11:03:00|7091.1|7076.1|7090.9|7075.9|7091.1|7076.1|7090.9|7075.9|0
1725534220000|2024-09-05 11:03:40|7089.7|7074.7|7089.9|7074.9|7089.9|7074.9|7089.7|7074.7|1
1725534260000|2024-09-05 11:04:20|7090.2|7075.2|7090.4|7075.4|7090.4|7075.4|7090.2|7075.2|0
1725534350000|2024-09-05 11:05:50|7090.7|7075.7|7090.4|7075.4|7090.7|7075.7|7090.4|7075.4|0
1725534400000|2024-09-05 11:06:40|7090.2|7075.2|7089.9|7074.9|7090.2|7075.2|7089.9|7074.9|0
1725534490000|2024-09-05 11:08:10|7089.4|7074.4|7085.2|7070.2|7089.4|7074.4|7085.2|7070.2|2
1725534500000|2024-09-05 11:08:20|7084.4|7069.4|7088.4|7073.4|7088.4|7073.4|7084.4|7069.4|2
1725534520000|2024-09-05 11:08:40|7088.7|7073.7|7088.9|7073.9|7088.9|7073.9|7088.7|7073.7|0
1725534550000|2024-09-05 11:09:10|7086.7|7071.7|7087.9|7072.9|7087.9|7072.9|7086.7|7071.7|1
1725534590000|2024-09-05 11:09:50|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1725534600000|2024-09-05 11:10:00|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725534610000|2024-09-05 11:10:10|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1725534620000|2024-09-05 11:10:20|7087.7|7072.7|7087.9|7072.9|7087.9|7072.9|7087.7|7072.7|0
1725534640000|2024-09-05 11:10:40|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|0
1725534660000|2024-09-05 11:11:00|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|0
1725534780000|2024-09-05 11:13:00|7087.4|7072.4|7086.4|7071.4|7087.4|7072.4|7085.9|7070.9|0
1725534800000|2024-09-05 11:13:20|7086.2|7071.2|7086.2|7071.2|7086.4|7071.4|7085.9|7070.9|0
1725534820000|2024-09-05 11:13:40|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725534860000|2024-09-05 11:14:20|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1725534880000|2024-09-05 11:14:40|7086.2|7071.2|7086.2|7071.2|7086.4|7071.4|7086.2|7071.2|0
1725534900000|2024-09-05 11:15:00|7085.7|7070.7|7083.9|7068.9|7085.7|7070.7|7083.9|7068.9|1
1725534950000|2024-09-05 11:15:50|7084.4|7069.4|7084.9|7069.9|7084.9|7069.9|7084.4|7069.4|0
1725534980000|2024-09-05 11:16:20|7084.7|7069.7|7084.4|7069.4|7084.7|7069.7|7084.4|7069.4|0
1725535040000|2024-09-05 11:17:20|7084.7|7069.7|7082.4|7067.4|7084.9|7069.9|7082.4|7067.4|1
1725535050000|2024-09-05 11:17:30|7082.2|7067.2|7081.9|7066.9|7082.2|7067.2|7081.9|7066.9|0
1725535060000|2024-09-05 11:17:40|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1725535130000|2024-09-05 11:18:50|7082.7|7067.7|7082.9|7067.9|7082.9|7067.9|7082.7|7067.7|0
1725535140000|2024-09-05 11:19:00|7083.4|7068.4|7082.9|7067.9|7083.4|7068.4|7082.9|7067.9|0
1725535150000|2024-09-05 11:19:10|7083.4|7068.4|7083.9|7068.9|7083.9|7068.9|7083.4|7068.4|0
1725535180000|2024-09-05 11:19:40|7084.4|7069.4|7083.9|7068.9|7084.9|7069.9|7083.9|7068.9|0
1725535190000|2024-09-05 11:19:50|7083.7|7068.7|7084.9|7069.9|7084.9|7069.9|7083.4|7068.4|2
1725535200000|2024-09-05 11:20:00|7084.4|7069.4|7083.4|7068.4|7084.4|7069.4|7083.4|7068.4|1
1725535210000|2024-09-05 11:20:10|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1725535340000|2024-09-05 11:22:20|7083.2|7068.2|7082.9|7067.9|7083.4|7068.4|7082.9|7067.9|0
1725535450000|2024-09-05 11:24:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.2|7067.2|0
1725535530000|2024-09-05 11:25:30|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1725535550000|2024-09-05 11:25:50|7082.7|7067.7|7082.4|7067.4|7082.7|7067.7|7082.4|7067.4|0
1725535560000|2024-09-05 11:26:00|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1725535700000|2024-09-05 11:28:20|7081.2|7066.2|7080.4|7065.4|7081.2|7066.2|7080.4|7065.4|2
1725535770000|2024-09-05 11:29:30|7080.2|7065.2|7078.9|7063.9|7080.2|7065.2|7078.4|7063.4|1
1725535790000|2024-09-05 11:29:50|||||||||1
1725535800000|2024-09-05 11:30:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1725535810000|2024-09-05 11:30:10|7077.9|7062.9|7081.4|7066.4|7081.4|7066.4|7077.9|7062.9|14
1725535830000|2024-09-05 11:30:30|||||||||1
1725535910000|2024-09-05 11:31:50|7081.7|7066.7|7081.7|7066.7|7081.9|7066.9|7081.4|7066.4|0
1725535920000|2024-09-05 11:32:00|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1725535940000|2024-09-05 11:32:20|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|1
1725535950000|2024-09-05 11:32:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1725536010000|2024-09-05 11:33:30|7081.2|7066.2|7081.9|7066.9|7081.9|7066.9|7081.2|7066.2|4
1725536020000|2024-09-05 11:33:40|||||||||1
1725536080000|2024-09-05 11:34:40|7080.9|7065.9|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|2
1725536090000|2024-09-05 11:34:50|7081.2|7066.2|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|0
1725536110000|2024-09-05 11:35:10|7081.2|7066.2|7081.4|7066.4|7081.4|7066.4|7081.2|7066.2|0
1725536130000|2024-09-05 11:35:30|7080.2|7065.2|7080.4|7065.4|7080.4|7065.4|7080.2|7065.2|1
1725536160000|2024-09-05 11:36:00|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.2|7064.2|0
1725536190000|2024-09-05 11:36:30|||||||||1
1725536210000|2024-09-05 11:36:50|7079.9|7064.9|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1725536220000|2024-09-05 11:37:00|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1725536230000|2024-09-05 11:37:10|7080.7|7065.7|7079.7|7064.7|7080.7|7065.7|7079.7|7064.7|0
1725536250000|2024-09-05 11:37:30|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7078.9|7063.9|2
1725536290000|2024-09-05 11:38:10|7080.2|7065.2|7080.4|7065.4|7080.4|7065.4|7080.2|7065.2|0
1725536300000|2024-09-05 11:38:20|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|1
1725536390000|2024-09-05 11:39:50|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|0
1725536400000|2024-09-05 11:40:00|7081.2|7066.2|7085.2|7070.2|7086.2|7071.2|7081.2|7066.2|6
1725536460000|2024-09-05 11:41:00|7084.9|7069.9|7083.7|7068.7|7084.9|7069.9|7082.9|7067.9|1
1725536470000|2024-09-05 11:41:10|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1725536490000|2024-09-05 11:41:30|7082.7|7067.7|7082.4|7067.4|7082.9|7067.9|7082.4|7067.4|2
1725536510000|2024-09-05 11:41:50|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1725536530000|2024-09-05 11:42:10|7082.7|7067.7|7082.4|7067.4|7082.7|7067.7|7082.4|7067.4|0
1725536550000|2024-09-05 11:42:30|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|1
1725536570000|2024-09-05 11:42:50|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1725536590000|2024-09-05 11:43:10|7082.9|7067.9|7082.7|7067.7|7082.9|7067.9|7082.7|7067.7|0
1725536690000|2024-09-05 11:44:50|7083.4|7068.4|7085.2|7070.2|7085.2|7070.2|7083.4|7068.4|1
1725536700000|2024-09-05 11:45:00|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725536760000|2024-09-05 11:46:00|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1725536770000|2024-09-05 11:46:10|7088.2|7073.2|7087.9|7072.9|7088.2|7073.2|7087.9|7072.9|2
1725536810000|2024-09-05 11:46:50|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1725536840000|2024-09-05 11:47:20|7088.9|7073.9|7089.4|7074.4|7090.2|7075.2|7088.9|7073.9|3
1725536850000|2024-09-05 11:47:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725536880000|2024-09-05 11:48:00|7088.9|7073.9|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|0
1725536940000|2024-09-05 11:49:00|7088.7|7073.7|7083.9|7068.9|7088.7|7073.7|7083.7|7068.7|2
1725536980000|2024-09-05 11:49:40|7085.7|7070.7|7085.9|7070.9|7086.7|7071.7|7085.7|7070.7|2
1725536990000|2024-09-05 11:49:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1725537060000|2024-09-05 11:51:00|7084.4|7069.4|7084.4|7069.4|7084.7|7069.7|7082.7|7067.7|3
1725537140000|2024-09-05 11:52:20|7084.2|7069.2|7083.2|7068.2|7084.2|7069.2|7082.9|7067.9|2
1725537150000|2024-09-05 11:52:30|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1725537200000|2024-09-05 11:53:20|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|1
1725537210000|2024-09-05 11:53:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1725537220000|2024-09-05 11:53:40|7083.4|7068.4|7082.9|7067.9|7083.4|7068.4|7082.2|7067.2|0
1725537230000|2024-09-05 11:53:50|7082.7|7067.7|7082.4|7067.4|7082.7|7067.7|7082.4|7067.4|0
1725537240000|2024-09-05 11:54:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1725537310000|2024-09-05 11:55:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1725537350000|2024-09-05 11:55:50|7082.2|7067.2|7080.2|7065.2|7082.2|7067.2|7080.2|7065.2|0
1725537480000|2024-09-05 11:58:00|7079.2|7064.2|7079.7|7064.7|7080.2|7065.2|7079.2|7064.2|7
1725537520000|2024-09-05 11:58:40|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|4
1725537530000|2024-09-05 11:58:50|7079.9|7064.9|7080.2|7065.2|7080.2|7065.2|7079.9|7064.9|0
1725537540000|2024-09-05 11:59:00|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1725537580000|2024-09-05 11:59:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|2
1725537590000|2024-09-05 11:59:50|7077.9|7062.9|7078.7|7063.7|7078.7|7063.7|7077.9|7062.9|4
1725537600000|2024-09-05 12:00:00|7075.9|7060.9|7075.9|7060.9|7076.9|7061.9|7075.4|7060.4|9
1725537610000|2024-09-05 12:00:10|7075.7|7060.7|7076|7061|7076|7061|7075.4|7060.4|2
1725537620000|2024-09-05 12:00:20|7076.5|7061.5|7076.9|7061.9|7076.9|7061.9|7076.2|7061.2|4
1725537630000|2024-09-05 12:00:30|7077.4|7062.4|7080.2|7065.2|7080.4|7065.4|7077.4|7062.4|6
1725537640000|2024-09-05 12:00:40|7079.9|7064.9|7080.7|7065.7|7080.7|7065.7|7079.9|7064.9|2
1725537650000|2024-09-05 12:00:50|7081|7066|7081|7066|7081|7066|7081|7066|2
1725537660000|2024-09-05 12:01:00|7080.7|7065.7|7078.2|7063.2|7080.7|7065.7|7078.2|7063.2|9
1725537670000|2024-09-05 12:01:10|7077.7|7062.7|7076.7|7061.7|7077.7|7062.7|7076.4|7061.4|1
1725537680000|2024-09-05 12:01:20|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|0
1725537700000|2024-09-05 12:01:40|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1725537710000|2024-09-05 12:01:50|7074.9|7059.9|7077.7|7062.7|7077.7|7062.7|7074.9|7059.9|5
1725537720000|2024-09-05 12:02:00|7075.9|7060.9|7075.9|7060.9|7076.2|7061.2|7075.9|7060.9|3
1725537740000|2024-09-05 12:02:20|7075.7|7060.7|7075.2|7060.2|7075.7|7060.7|7075.2|7060.2|0
1725537750000|2024-09-05 12:02:30|7075.4|7060.4|7075.7|7060.7|7075.7|7060.7|7075.4|7060.4|0
1725537760000|2024-09-05 12:02:40|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1725537770000|2024-09-05 12:02:50|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1725537780000|2024-09-05 12:03:00|7076.4|7061.4|7075.2|7060.2|7076.4|7061.4|7074.7|7059.7|3
1725537790000|2024-09-05 12:03:10|7074.9|7059.9|7076.9|7061.9|7076.9|7061.9|7074.9|7059.9|1
1725537800000|2024-09-05 12:03:20|7077|7062|7077.5|7062.5|7077.5|7062.5|7077|7062|1
1725537840000|2024-09-05 12:04:00|7077.7|7062.7|7080.5|7065.5|7080.5|7065.5|7077.7|7062.7|3
1725537870000|2024-09-05 12:04:30|7080.7|7065.7|7081.5|7066.5|7081.5|7066.5|7080.7|7065.7|1
1725537880000|2024-09-05 12:04:40|7081|7066|7082.5|7067.5|7082.5|7067.5|7080.5|7065.5|2
1725537890000|2024-09-05 12:04:50|||||||||2
1725537900000|2024-09-05 12:05:00|7083.7|7068.7|7078.7|7063.7|7083.7|7068.7|7078.7|7063.7|15
1725537910000|2024-09-05 12:05:10|7079.2|7064.2|7080.5|7065.5|7080.5|7065.5|7078.5|7063.5|5
1725537920000|2024-09-05 12:05:20|7081|7066|7079|7064|7081.7|7066.7|7079|7064|6
1725537930000|2024-09-05 12:05:30|7079.2|7064.2|7081.2|7066.2|7081.2|7066.2|7079.2|7064.2|10
1725537940000|2024-09-05 12:05:40|7082.4|7067.4|7082.9|7067.9|7082.9|7067.9|7082.4|7067.4|3
1725537950000|2024-09-05 12:05:50|7083.2|7068.2|7083.5|7068.5|7083.7|7068.7|7083.2|7068.2|1
1725537960000|2024-09-05 12:06:00|7082.9|7067.9|7082.9|7067.9|7085|7070|7082.9|7067.9|6
1725537970000|2024-09-05 12:06:10|||||||||1
1725537980000|2024-09-05 12:06:20|7083.7|7068.7|7083.5|7068.5|7084|7069|7083.5|7068.5|18
1725537990000|2024-09-05 12:06:30|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725538000000|2024-09-05 12:06:40|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1725538010000|2024-09-05 12:06:50|7084|7069|7084|7069|7084|7069|7084|7069|0
1725538020000|2024-09-05 12:07:00|7083.4|7068.4|7083.5|7068.5|7084|7069|7083.4|7068.4|3
1725538030000|2024-09-05 12:07:10|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|1
1725538050000|2024-09-05 12:07:30|||||||||1
1725538060000|2024-09-05 12:07:40|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|3
1725538070000|2024-09-05 12:07:50|7085.5|7070.5|7085.7|7070.7|7086.2|7071.2|7085.5|7070.5|2
1725538080000|2024-09-05 12:08:00|||||||||2
1725538090000|2024-09-05 12:08:10|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.5|7068.5|4
1725538110000|2024-09-05 12:08:30|||||||||1
1725538120000|2024-09-05 12:08:40|7082.2|7067.2|7080.2|7065.2|7082.2|7067.2|7080.2|7065.2|1
1725538130000|2024-09-05 12:08:50|||||||||1
1725538140000|2024-09-05 12:09:00|7079.7|7064.7|7078.7|7063.7|7079.7|7064.7|7078.7|7063.7|1
1725538150000|2024-09-05 12:09:10|7078.2|7063.2|7079|7064|7079|7064|7078.2|7063.2|0
1725538160000|2024-09-05 12:09:20|7079.7|7064.7|7080.7|7065.7|7080.7|7065.7|7079.7|7064.7|4
1725538170000|2024-09-05 12:09:30|7080.5|7065.5|7080.2|7065.2|7080.5|7065.5|7080.2|7065.2|0
1725538180000|2024-09-05 12:09:40|7080.5|7065.5|7076.2|7061.2|7080.7|7065.7|7076.2|7061.2|2
1725538190000|2024-09-05 12:09:50|7075.7|7060.7|7075.5|7060.5|7075.7|7060.7|7075.5|7060.5|0
1725538200000|2024-09-05 12:10:00|7075.2|7060.2|7074|7059|7075.2|7060.2|7074|7059|5
1725538210000|2024-09-05 12:10:10|7074.7|7059.7|7076.2|7061.2|7076.2|7061.2|7074.7|7059.7|2
1725538230000|2024-09-05 12:10:30|7076.7|7061.7|7078|7063|7078|7063|7076.7|7061.7|2
1725538240000|2024-09-05 12:10:40|7078.2|7063.2|7077.2|7062.2|7078.5|7063.5|7077.2|7062.2|1
1725538250000|2024-09-05 12:10:50|7078.5|7063.5|7077.7|7062.7|7078.5|7063.5|7077.7|7062.7|3
1725538260000|2024-09-05 12:11:00|7078|7063|7078.7|7063.7|7078.7|7063.7|7078|7063|2
1725538280000|2024-09-05 12:11:20|7079|7064|7079|7064|7079|7064|7079|7064|0
1725538290000|2024-09-05 12:11:30|7079.5|7064.5|7080.5|7065.5|7080.5|7065.5|7079.5|7064.5|2
1725538300000|2024-09-05 12:11:40|7080.7|7065.7|7081|7066|7081|7066|7080.7|7065.7|1
1725538320000|2024-09-05 12:12:00|7081.5|7066.5|7082|7067|7082|7067|7081.5|7066.5|1
1725538330000|2024-09-05 12:12:10|7082.5|7067.5|7081.2|7066.2|7082.5|7067.5|7080.7|7065.7|2
1725538340000|2024-09-05 12:12:20|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1725538350000|2024-09-05 12:12:30|7081|7066|7085.2|7070.2|7085.2|7070.2|7080.5|7065.5|22
1725538360000|2024-09-05 12:12:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1725538380000|2024-09-05 12:13:00|7085.2|7070.2|7085.7|7070.7|7085.7|7070.7|7085.2|7070.2|1
1725538390000|2024-09-05 12:13:10|7086.2|7071.2|7085.7|7070.7|7086.2|7071.2|7085.7|7070.7|1
1725538400000|2024-09-05 12:13:20|||||||||1
1725538410000|2024-09-05 12:13:30|||||||||1
1725538420000|2024-09-05 12:13:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|1
1725538430000|2024-09-05 12:13:50|7085|7070|7084.7|7069.7|7085|7070|7084.5|7069.5|2
1725538440000|2024-09-05 12:14:00|7084.5|7069.5|7082.5|7067.5|7084.5|7069.5|7081.5|7066.5|3
1725538450000|2024-09-05 12:14:10|7087|7072|7085.7|7070.7|7087|7072|7084.7|7069.7|6
1725538460000|2024-09-05 12:14:20|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1725538480000|2024-09-05 12:14:40|||||||||1
1725538490000|2024-09-05 12:14:50|7086|7071|7085.5|7070.5|7086|7071|7085.5|7070.5|3
1725538500000|2024-09-05 12:15:00|7085.7|7070.7|7090.2|7075.2|7090.2|7075.2|7085.7|7070.7|7
1725538510000|2024-09-05 12:15:10|7093.5|7078.5|7090.2|7075.2|7094|7079|7090.2|7075.2|12
1725538520000|2024-09-05 12:15:20|7090|7075|7090|7075|7090|7075|7089.5|7074.5|1
1725538530000|2024-09-05 12:15:30|7090.5|7075.5|7088.5|7073.5|7090.5|7075.5|7088.5|7073.5|5
1725538550000|2024-09-05 12:15:50|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725538560000|2024-09-05 12:16:00|7088|7073|7089.2|7074.2|7089.5|7074.5|7088|7073|1
1725538570000|2024-09-05 12:16:10|7089|7074|7089|7074|7089|7074|7089|7074|0
1725538580000|2024-09-05 12:16:20|||||||||3
1725538630000|2024-09-05 12:17:10|7089.5|7074.5|7087.5|7072.5|7089.5|7074.5|7087.5|7072.5|2
1725538640000|2024-09-05 12:17:20|7089|7074|7089.7|7074.7|7089.7|7074.7|7089|7074|2
1725538650000|2024-09-05 12:17:30|7090|7075|7089|7074|7090|7075|7089|7074|1
1725538660000|2024-09-05 12:17:40|7086.2|7071.2|7087|7072|7087.2|7072.2|7086.2|7071.2|1
1725538670000|2024-09-05 12:17:50|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087|7072|0
1725538680000|2024-09-05 12:18:00|7087|7072|7084.2|7069.2|7087|7072|7084.2|7069.2|3
1725538700000|2024-09-05 12:18:20|7083.2|7068.2|7083.7|7068.7|7083.7|7068.7|7082.2|7067.2|1
1725538710000|2024-09-05 12:18:30|7084|7069|7084|7069|7084|7069|7084|7069|1
1725538720000|2024-09-05 12:18:40|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725538730000|2024-09-05 12:18:50|7085.2|7070.2|7085.7|7070.7|7085.7|7070.7|7085.2|7070.2|2
1725538740000|2024-09-05 12:19:00|7086.2|7071.2|7084|7069|7086.2|7071.2|7083.5|7068.5|5
1725538750000|2024-09-05 12:19:10|7083.5|7068.5|7083.2|7068.2|7084|7069|7083.2|7068.2|1
1725538760000|2024-09-05 12:19:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725538770000|2024-09-05 12:19:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1725538780000|2024-09-05 12:19:40|7083|7068|7081.7|7066.7|7083|7068|7081.7|7066.7|1
1725538810000|2024-09-05 12:20:10|7082|7067|7083.2|7068.2|7083.2|7068.2|7082|7067|3
1725538820000|2024-09-05 12:20:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1725538830000|2024-09-05 12:20:30|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1725538850000|2024-09-05 12:20:50|7085.2|7070.2|7085.7|7070.7|7086.2|7071.2|7085.2|7070.2|5
1725538860000|2024-09-05 12:21:00|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1725538870000|2024-09-05 12:21:10|7088|7073|7087.2|7072.2|7088|7073|7087.2|7072.2|0
1725538880000|2024-09-05 12:21:20|7086.7|7071.7|7085.7|7070.7|7086.7|7071.7|7085.7|7070.7|3
1725538890000|2024-09-05 12:21:30|7084.7|7069.7|7085.2|7070.2|7085.2|7070.2|7084.7|7069.7|0
1725538910000|2024-09-05 12:21:50|7085.7|7070.7|7086.2|7071.2|7086.2|7071.2|7085.7|7070.7|0
1725538920000|2024-09-05 12:22:00|7088.7|7073.7|7089|7074|7089|7074|7088.7|7073.7|3
1725538930000|2024-09-05 12:22:10|7089.2|7074.2|7087.7|7072.7|7089.2|7074.2|7087.2|7072.2|3
1725538950000|2024-09-05 12:22:30|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1725538960000|2024-09-05 12:22:40|7088.5|7073.5|7088.7|7073.7|7088.7|7073.7|7088.5|7073.5|1
1725538970000|2024-09-05 12:22:50|7088.5|7073.5|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|0
1725538980000|2024-09-05 12:23:00|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|2
1725539010000|2024-09-05 12:23:30|7088.2|7073.2|7088.2|7073.2|7088.7|7073.7|7087.7|7072.7|2
1725539030000|2024-09-05 12:23:50|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.2|7073.2|4
1725539040000|2024-09-05 12:24:00|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|1
1725539050000|2024-09-05 12:24:10|||||||||1
1725539060000|2024-09-05 12:24:20|7089.2|7074.2|7089|7074|7089.2|7074.2|7089|7074|0
1725539070000|2024-09-05 12:24:30|7088.7|7073.7|7092.2|7077.2|7092.2|7077.2|7088.7|7073.7|2
1725539080000|2024-09-05 12:24:40|7093.2|7078.2|7092.5|7077.5|7093.2|7078.2|7091.7|7076.7|1
1725539090000|2024-09-05 12:24:50|7092.7|7077.7|7093.7|7078.7|7093.7|7078.7|7092.7|7077.7|2
1725539120000|2024-09-05 12:25:20|7092.7|7077.7|7093.5|7078.5|7094|7079|7092.7|7077.7|3
1725539130000|2024-09-05 12:25:30|7093.7|7078.7|7094.2|7079.2|7094.2|7079.2|7093.7|7078.7|0
1725539140000|2024-09-05 12:25:40|||||||||1
1725539150000|2024-09-05 12:25:50|7094.7|7079.7|7098.2|7083.2|7098.5|7083.5|7094.7|7079.7|5
1725539160000|2024-09-05 12:26:00|7098.5|7083.5|7099|7084|7099|7084|7098.2|7083.2|1
1725539170000|2024-09-05 12:26:10|7098.7|7083.7|7099.2|7084.2|7099.2|7084.2|7098.7|7083.7|0
1725539180000|2024-09-05 12:26:20|7098.7|7083.7|7097.7|7082.7|7100.7|7085.7|7096.7|7081.7|8
1725539200000|2024-09-05 12:26:40|7098.2|7083.2|7098.7|7083.7|7098.7|7083.7|7098.2|7083.2|1
1725539210000|2024-09-05 12:26:50|7099|7084|7097|7082|7099|7084|7097|7082|1
1725539220000|2024-09-05 12:27:00|7097.2|7082.2|7097|7082|7097.2|7082.2|7097|7082|2
1725539240000|2024-09-05 12:27:20|||||||||1
1725539250000|2024-09-05 12:27:30|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|0
1725539270000|2024-09-05 12:27:50|7097.5|7082.5|7099|7084|7099|7084|7097.2|7082.2|2
1725539280000|2024-09-05 12:28:00|7098.7|7083.7|7098.5|7083.5|7099.5|7084.5|7098.5|7083.5|3
1725539290000|2024-09-05 12:28:10|7099.5|7084.5|7097.5|7082.5|7099.5|7084.5|7097.5|7082.5|12
1725539300000|2024-09-05 12:28:20|7098.2|7083.2|7098|7083|7098.2|7083.2|7098|7083|0
1725539310000|2024-09-05 12:28:30|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1725539330000|2024-09-05 12:28:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7096.5|7081.5|4
1725539340000|2024-09-05 12:29:00|7097.7|7082.7|7098|7083|7098|7083|7097.7|7082.7|2
1725539350000|2024-09-05 12:29:10|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|1
1725539370000|2024-09-05 12:29:30|||||||||2
1725539380000|2024-09-05 12:29:40|7098|7083|7093.7|7078.7|7098|7083|7093.5|7078.5|14
1725539390000|2024-09-05 12:29:50|7094.2|7079.2|7093.2|7078.2|7094.2|7079.2|7093.2|7078.2|0
1725539400000|2024-09-05 12:30:00|7093|7078|7090.5|7075.5|7093|7078|7090|7075|13
1725539410000|2024-09-05 12:30:10|7088.7|7073.7|7089.7|7074.7|7091.2|7076.2|7088.7|7073.7|7
1725539420000|2024-09-05 12:30:20|7089.2|7074.2|7090.2|7075.2|7090.2|7075.2|7089.2|7074.2|4
1725539430000|2024-09-05 12:30:30|7090|7075|7089.7|7074.7|7090|7075|7089.7|7074.7|0
1725539440000|2024-09-05 12:30:40|7090|7075|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|3
1725539470000|2024-09-05 12:31:10|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1725539480000|2024-09-05 12:31:20|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|3
1725539490000|2024-09-05 12:31:30|7090|7075|7086.7|7071.7|7090|7075|7086.7|7071.7|9
1725539500000|2024-09-05 12:31:40|7088.7|7073.7|7089.2|7074.2|7089.7|7074.7|7088.7|7073.7|1
1725539520000|2024-09-05 12:32:00|7089|7074|7090.2|7075.2|7090.2|7075.2|7088.7|7073.7|4
1725539530000|2024-09-05 12:32:10|||||||||1
1725539540000|2024-09-05 12:32:20|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|2
1725539550000|2024-09-05 12:32:30|7090.2|7075.2|7088.2|7073.2|7090.2|7075.2|7088.2|7073.2|5
1725539570000|2024-09-05 12:32:50|7088.7|7073.7|7089|7074|7089.7|7074.7|7088.7|7073.7|1
1725539580000|2024-09-05 12:33:00|7087|7072|7087.5|7072.5|7087.5|7072.5|7086.7|7071.7|0
1725539590000|2024-09-05 12:33:10|7087.2|7072.2|7086.5|7071.5|7087.2|7072.2|7086.5|7071.5|0
1725539600000|2024-09-05 12:33:20|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725539630000|2024-09-05 12:33:50|7088.7|7073.7|7088.5|7073.5|7088.7|7073.7|7088.5|7073.5|1
1725539640000|2024-09-05 12:34:00|7088.7|7073.7|7087|7072|7088.7|7073.7|7087|7072|1
1725539650000|2024-09-05 12:34:10|7085.5|7070.5|7085.5|7070.5|7085.7|7070.7|7085.5|7070.5|0
1725539660000|2024-09-05 12:34:20|7087.2|7072.2|7087.5|7072.5|7087.5|7072.5|7087.2|7072.2|1
1725539670000|2024-09-05 12:34:30|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|1
1725539690000|2024-09-05 12:34:50|7087.2|7072.2|7087.5|7072.5|7087.7|7072.7|7087.2|7072.2|0
1725539700000|2024-09-05 12:35:00|7087.7|7072.7|7085.2|7070.2|7087.7|7072.7|7085.2|7070.2|2
1725539710000|2024-09-05 12:35:10|7085|7070|7084.7|7069.7|7085|7070|7084.7|7069.7|0
1725539720000|2024-09-05 12:35:20|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1725539730000|2024-09-05 12:35:30|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084|7069|0
1725539740000|2024-09-05 12:35:40|||||||||1
1725539760000|2024-09-05 12:36:00|7084|7069|7083.7|7068.7|7084|7069|7083.7|7068.7|0
1725539770000|2024-09-05 12:36:10|7084|7069|7084|7069|7084|7069|7084|7069|0
1725539780000|2024-09-05 12:36:20|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|1
1725539790000|2024-09-05 12:36:30|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|1
1725539830000|2024-09-05 12:37:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725539850000|2024-09-05 12:37:30|7087.5|7072.5|7085.2|7070.2|7088.7|7073.7|7085.2|7070.2|2
1725539860000|2024-09-05 12:37:40|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725539870000|2024-09-05 12:37:50|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1725539880000|2024-09-05 12:38:00|7083.7|7068.7|7082|7067|7083.7|7068.7|7080|7065|33
1725539890000|2024-09-05 12:38:10|7081.7|7066.7|7081|7066|7081.7|7066.7|7081|7066|0
1725539900000|2024-09-05 12:38:20|7080.7|7065.7|7081.7|7066.7|7081.7|7066.7|7080.7|7065.7|2
1725539910000|2024-09-05 12:38:30|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1725539920000|2024-09-05 12:38:40|7081.2|7066.2|7078.5|7063.5|7081.2|7066.2|7078.5|7063.5|2
1725539940000|2024-09-05 12:39:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1725539960000|2024-09-05 12:39:20|7078.7|7063.7|7081.7|7066.7|7081.7|7066.7|7078|7063|4
1725539970000|2024-09-05 12:39:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|1
1725539980000|2024-09-05 12:39:40|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1725540000000|2024-09-05 12:40:00|7082.7|7067.7|7083|7068|7083|7068|7082.7|7067.7|0
1725540010000|2024-09-05 12:40:10|7083.2|7068.2|7083.7|7068.7|7083.7|7068.7|7083.2|7068.2|0
1725540030000|2024-09-05 12:40:30|||||||||1
1725540040000|2024-09-05 12:40:40|7084.7|7069.7|7085|7070|7085|7070|7084.7|7069.7|24
1725540050000|2024-09-05 12:40:50|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1725540070000|2024-09-05 12:41:10|7085.2|7070.2|7085.7|7070.7|7086.2|7071.2|7085.2|7070.2|1
1725540090000|2024-09-05 12:41:30|7086.2|7071.2|7086|7071|7086.5|7071.5|7085.7|7070.7|0
1725540100000|2024-09-05 12:41:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7085.7|7070.7|1
1725540110000|2024-09-05 12:41:50|7087.7|7072.7|7087.5|7072.5|7087.7|7072.7|7087.2|7072.2|0
1725540120000|2024-09-05 12:42:00|7087.7|7072.7|7088|7073|7088.2|7073.2|7086.7|7071.7|7
1725540130000|2024-09-05 12:42:10|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1725540140000|2024-09-05 12:42:20|7088.2|7073.2|7089.2|7074.2|7089.2|7074.2|7088.2|7073.2|0
1725540170000|2024-09-05 12:42:50|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|6
1725540190000|2024-09-05 12:43:10|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1725540230000|2024-09-05 12:43:50|||||||||1
1725540240000|2024-09-05 12:44:00|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088|7073|0
1725540250000|2024-09-05 12:44:10|7088.5|7073.5|7088.7|7073.7|7088.7|7073.7|7088.5|7073.5|0
1725540270000|2024-09-05 12:44:30|7088.5|7073.5|7087.7|7072.7|7088.5|7073.5|7087.7|7072.7|0
1725540280000|2024-09-05 12:44:40|7088|7073|7087.2|7072.2|7088.2|7073.2|7087.2|7072.2|0
1725540300000|2024-09-05 12:45:00|7088.2|7073.2|7088.7|7073.7|7089|7074|7088.2|7073.2|2
1725540320000|2024-09-05 12:45:20|7089|7074|7088.5|7073.5|7089.2|7074.2|7088.5|7073.5|4
1725540330000|2024-09-05 12:45:30|7087.7|7072.7|7086.5|7071.5|7087.7|7072.7|7086.2|7071.2|0
1725540340000|2024-09-05 12:45:40|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1725540350000|2024-09-05 12:45:50|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1725540370000|2024-09-05 12:46:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725540380000|2024-09-05 12:46:20|7087.5|7072.5|7086.5|7071.5|7087.5|7072.5|7086.5|7071.5|0
1725540390000|2024-09-05 12:46:30|7086.7|7071.7|7086.5|7071.5|7086.7|7071.7|7086.2|7071.2|0
1725540400000|2024-09-05 12:46:40|7087.2|7072.2|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|0
1725540420000|2024-09-05 12:47:00|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1725540510000|2024-09-05 12:48:30|7085.5|7070.5|7086.5|7071.5|7086.5|7071.5|7085.5|7070.5|4
1725540520000|2024-09-05 12:48:40|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1725540570000|2024-09-05 12:49:30|7085.7|7070.7|7084.2|7069.2|7085.7|7070.7|7084.2|7069.2|1
1725540610000|2024-09-05 12:50:10|7084.5|7069.5|7084.5|7069.5|7084.7|7069.7|7084.5|7069.5|2
1725540620000|2024-09-05 12:50:20|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|1
1725540630000|2024-09-05 12:50:30|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|0
1725540650000|2024-09-05 12:50:50|7087.5|7072.5|7086.5|7071.5|7087.5|7072.5|7086.2|7071.2|2
1725540660000|2024-09-05 12:51:00|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1725540670000|2024-09-05 12:51:10|7084.7|7069.7|7084.5|7069.5|7084.7|7069.7|7084.5|7069.5|1
1725540680000|2024-09-05 12:51:20|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1725540690000|2024-09-05 12:51:30|7084|7069|7085.7|7070.7|7085.7|7070.7|7084|7069|6
1725540750000|2024-09-05 12:52:30|7085.2|7070.2|7086|7071|7086|7071|7085.2|7070.2|2
1725540790000|2024-09-05 12:53:10|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1725540800000|2024-09-05 12:53:20|7087.5|7072.5|7087|7072|7087.5|7072.5|7087|7072|2
1725540820000|2024-09-05 12:53:40|7086.5|7071.5|7087|7072|7087|7072|7086.5|7071.5|1
1725540840000|2024-09-05 12:54:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1725540890000|2024-09-05 12:54:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1725540920000|2024-09-05 12:55:20|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1725540930000|2024-09-05 12:55:30|||||||||4
1725540940000|2024-09-05 12:55:40|7092.5|7077.5|7092.7|7077.7|7093.2|7078.2|7092.5|7077.5|6
1725540950000|2024-09-05 12:55:50|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1725540960000|2024-09-05 12:56:00|7094.5|7079.5|7095.2|7080.2|7095.2|7080.2|7094.5|7079.5|1
1725540970000|2024-09-05 12:56:10|7095|7080|7094|7079|7095|7080|7093.5|7078.5|5
1725540980000|2024-09-05 12:56:20|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1725540990000|2024-09-05 12:56:30|7094.2|7079.2|7093|7078|7094.2|7079.2|7092.5|7077.5|1
1725541030000|2024-09-05 12:57:10|7094.2|7079.2|7094.5|7079.5|7094.5|7079.5|7094.2|7079.2|1
1725541080000|2024-09-05 12:58:00|7094.2|7079.2|7096|7081|7096|7081|7094|7079|3
1725541110000|2024-09-05 12:58:30|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1725541130000|2024-09-05 12:58:50|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|1
1725541140000|2024-09-05 12:59:00|7097.7|7082.7|7097.2|7082.2|7098.7|7083.7|7097.2|7082.2|7
1725541160000|2024-09-05 12:59:20|7096.2|7081.2|7095.2|7080.2|7096.2|7081.2|7095.2|7080.2|1
1725541180000|2024-09-05 12:59:40|7095.5|7080.5|7095.2|7080.2|7095.5|7080.5|7095.2|7080.2|3
1725541190000|2024-09-05 12:59:50|7094.2|7079.2|7094.5|7079.5|7095|7080|7094.2|7079.2|1
1725541200000|2024-09-05 13:00:00|7094.2|7079.2|7089|7074|7095.5|7080.5|7089|7074|14
1725541210000|2024-09-05 13:00:10|7089.5|7074.5|7091.2|7076.2|7091.2|7076.2|7089.2|7074.2|4
1725541220000|2024-09-05 13:00:20|7091|7076|7091.2|7076.2|7091.2|7076.2|7090.7|7075.7|0
1725541250000|2024-09-05 13:00:50|7091.5|7076.5|7091.5|7076.5|7091.7|7076.7|7091.5|7076.5|0
1725541260000|2024-09-05 13:01:00|7091.2|7076.2|7085.2|7070.2|7091.2|7076.2|7085|7070|5
1725541270000|2024-09-05 13:01:10|||||||||1
1725541280000|2024-09-05 13:01:20|7085.5|7070.5|7084.2|7069.2|7085.7|7070.7|7084.2|7069.2|3
1725541290000|2024-09-05 13:01:30|7083.2|7068.2|7082.7|7067.7|7083.2|7068.2|7082.7|7067.7|0
1725541300000|2024-09-05 13:01:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|3
1725541310000|2024-09-05 13:01:50|7084|7069|7084.2|7069.2|7084.2|7069.2|7084|7069|1
1725541320000|2024-09-05 13:02:00|7085.7|7070.7|7085.5|7070.5|7085.7|7070.7|7085.5|7070.5|2
1725541330000|2024-09-05 13:02:10|7085.7|7070.7|7084.2|7069.2|7085.7|7070.7|7084.2|7069.2|2
1725541340000|2024-09-05 13:02:20|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|1
1725541360000|2024-09-05 13:02:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1725541410000|2024-09-05 13:03:30|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725541430000|2024-09-05 13:03:50|7083.5|7068.5|7082.8|7067.8|7083.5|7068.5|7082.8|7067.8|1
1725541450000|2024-09-05 13:04:10|7081.8|7066.8|7081|7066|7081.8|7066.8|7081|7066|10
1725541460000|2024-09-05 13:04:20|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1725541470000|2024-09-05 13:04:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1725541480000|2024-09-05 13:04:40|7078.2|7063.2|7081.2|7066.2|7081.2|7066.2|7078|7063|15
1725541490000|2024-09-05 13:04:50|7081|7066|7081.2|7066.2|7081.2|7066.2|7080.7|7065.7|1
1725541530000|2024-09-05 13:05:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|1
1725541540000|2024-09-05 13:05:40|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1725541550000|2024-09-05 13:05:50|7083.2|7068.2|7083|7068|7083.2|7068.2|7083|7068|2
1725541560000|2024-09-05 13:06:00|7083.2|7068.2|7081.2|7066.2|7083.2|7068.2|7081.2|7066.2|9
1725541570000|2024-09-05 13:06:10|7081.5|7066.5|7079.5|7064.5|7081.5|7066.5|7078.7|7063.7|33
1725541580000|2024-09-05 13:06:20|7079.7|7064.7|7082.5|7067.5|7082.5|7067.5|7079.7|7064.7|17
1725541590000|2024-09-05 13:06:30|7082.7|7067.7|7084.2|7069.2|7084.2|7069.2|7082.7|7067.7|2
1725541600000|2024-09-05 13:06:40|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|0
1725541610000|2024-09-05 13:06:50|7084|7069|7083.7|7068.7|7084|7069|7083.7|7068.7|0
1725541620000|2024-09-05 13:07:00|7083.2|7068.2|7080.2|7065.2|7083.5|7068.5|7080.2|7065.2|29
1725541630000|2024-09-05 13:07:10|7081|7066|7080.2|7065.2|7081.7|7066.7|7080.2|7065.2|30
1725541640000|2024-09-05 13:07:20|7079.7|7064.7|7080|7065|7080|7065|7079.7|7064.7|2
1725541650000|2024-09-05 13:07:30|7079.5|7064.5|7078.7|7063.7|7079.5|7064.5|7077.5|7062.5|10
1725541660000|2024-09-05 13:07:40|7079|7064|7080|7065|7080|7065|7079|7064|2
1725541680000|2024-09-05 13:08:00|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|1
1725541690000|2024-09-05 13:08:10|7077.2|7062.2|7077.5|7062.5|7078.2|7063.2|7077|7062|8
1725541700000|2024-09-05 13:08:20|7078|7063|7079|7064|7079|7064|7078|7063|2
1725541710000|2024-09-05 13:08:30|7080|7065|7080|7065|7080|7065|7080|7065|0
1725541720000|2024-09-05 13:08:40|||||||||2
1725541740000|2024-09-05 13:09:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|2
1725541760000|2024-09-05 13:09:20|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1725541770000|2024-09-05 13:09:30|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|2
1725541780000|2024-09-05 13:09:40|7077.7|7062.7|7077.5|7062.5|7077.7|7062.7|7077.2|7062.2|0
1725541790000|2024-09-05 13:09:50|7077.2|7062.2|7078.3|7063.3|7078.3|7063.3|7077.2|7062.2|3
1725541800000|2024-09-05 13:10:00|7078.7|7063.7|7078.5|7063.5|7078.7|7063.7|7078.5|7063.5|0
1725541810000|2024-09-05 13:10:10|||||||||1
1725541830000|2024-09-05 13:10:30|7078|7063|7077.7|7062.7|7078|7063|7077.7|7062.7|0
1725541840000|2024-09-05 13:10:40|7077|7062|7077|7062|7077|7062|7077|7062|2
1725541860000|2024-09-05 13:11:00|7075.7|7060.7|7072.5|7057.5|7075.7|7060.7|7072.5|7057.5|30
1725541870000|2024-09-05 13:11:10|7072|7057|7069.7|7054.7|7072|7057|7069.7|7054.7|0
1725541880000|2024-09-05 13:11:20|7070.5|7055.5|7071.2|7056.2|7071.2|7056.2|7070.5|7055.5|1
1725541890000|2024-09-05 13:11:30|7071.7|7056.7|7069.5|7054.5|7071.7|7056.7|7069.5|7054.5|6
1725541900000|2024-09-05 13:11:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|2
1725541910000|2024-09-05 13:11:50|7069.5|7054.5|7065.2|7050.2|7069.5|7054.5|7064.5|7049.5|6
1725541920000|2024-09-05 13:12:00|7065.5|7050.5|7062.2|7047.2|7066.2|7051.2|7062.2|7047.2|5
1725541930000|2024-09-05 13:12:10|7062|7047|7061|7046|7062|7047|7060|7045|31
1725541940000|2024-09-05 13:12:20|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|2
1725541950000|2024-09-05 13:12:30|7061.2|7046.2|7058.8|7043.8|7061.2|7046.2|7058.8|7043.8|3
1725541960000|2024-09-05 13:12:40|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|2
1725541980000|2024-09-05 13:13:00|||||||||1
1725541990000|2024-09-05 13:13:10|7059.5|7044.5|7059.8|7044.8|7059.8|7044.8|7059.5|7044.5|0
1725542010000|2024-09-05 13:13:30|7059.5|7044.5|7059.8|7044.8|7059.8|7044.8|7059.5|7044.5|1
1725542020000|2024-09-05 13:13:40|7060.5|7045.5|7061.3|7046.3|7062.3|7047.3|7060.3|7045.3|23
1725542030000|2024-09-05 13:13:50|7062.3|7047.3|7065.3|7050.3|7065.3|7050.3|7062.3|7047.3|10
1725542040000|2024-09-05 13:14:00|7065.7|7050.7|7066.8|7051.8|7067.5|7052.5|7065.5|7050.5|7
1725542050000|2024-09-05 13:14:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1725542060000|2024-09-05 13:14:20|7068.3|7053.3|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|1
1725542070000|2024-09-05 13:14:30|7067.8|7052.8|7065.3|7050.3|7069.3|7054.3|7065.3|7050.3|21
1725542080000|2024-09-05 13:14:40|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1725542090000|2024-09-05 13:14:50|7065.5|7050.5|7066|7051|7066|7051|7065|7050|4
1725542100000|2024-09-05 13:15:00|7066.3|7051.3|7062.3|7047.3|7066.3|7051.3|7061.8|7046.8|5
1725542110000|2024-09-05 13:15:10|7061.5|7046.5|7062.8|7047.8|7062.8|7047.8|7060.5|7045.5|7
1725542120000|2024-09-05 13:15:20|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1725542130000|2024-09-05 13:15:30|7061.8|7046.8|7062|7047|7062.3|7047.3|7061.8|7046.8|0
1725542140000|2024-09-05 13:15:40|7062.7|7047.7|7066|7051|7066|7051|7062.7|7047.7|5
1725542150000|2024-09-05 13:15:50|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|1
1725542160000|2024-09-05 13:16:00|7066.3|7051.3|7068.3|7053.3|7068.3|7053.3|7066.3|7051.3|1
1725542170000|2024-09-05 13:16:10|7068|7053|7067.5|7052.5|7068|7053|7067.3|7052.3|0
1725542180000|2024-09-05 13:16:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725542200000|2024-09-05 13:16:40|7067|7052|7067.3|7052.3|7067.8|7052.8|7067|7052|1
1725542220000|2024-09-05 13:17:00|7067|7052|7067.8|7052.8|7067.8|7052.8|7066.8|7051.8|3
1725542230000|2024-09-05 13:17:10|7068.3|7053.3|7069.5|7054.5|7069.5|7054.5|7068.3|7053.3|3
1725542240000|2024-09-05 13:17:20|7071.3|7056.3|7070.8|7055.8|7071.3|7056.3|7070.8|7055.8|0
1725542250000|2024-09-05 13:17:30|7071.3|7056.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|1
1725542260000|2024-09-05 13:17:40|7072.5|7057.5|7072.8|7057.8|7072.8|7057.8|7072.5|7057.5|10
1725542280000|2024-09-05 13:18:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1725542290000|2024-09-05 13:18:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1725542300000|2024-09-05 13:18:20|7073.8|7058.8|7072.5|7057.5|7073.8|7058.8|7070.8|7055.8|9
1725542310000|2024-09-05 13:18:30|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1725542330000|2024-09-05 13:18:50|7074|7059|7074|7059|7074|7059|7074|7059|1
1725542340000|2024-09-05 13:19:00|||||||||2
1725542350000|2024-09-05 13:19:10|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1725542380000|2024-09-05 13:19:40|7075.5|7060.5|7077.8|7062.8|7077.8|7062.8|7075.5|7060.5|3
1725542390000|2024-09-05 13:19:50|7077|7062|7077|7062|7077|7062|7077|7062|0
1725542400000|2024-09-05 13:20:00|7077.3|7062.3|7077.5|7062.5|7077.5|7062.5|7077.3|7062.3|0
1725542410000|2024-09-05 13:20:10|7077.8|7062.8|7076.3|7061.3|7077.8|7062.8|7076.3|7061.3|2
1725542420000|2024-09-05 13:20:20|7075.3|7060.3|7075.5|7060.5|7076|7061|7075.3|7060.3|1
1725542430000|2024-09-05 13:20:30|7075|7060|7073.8|7058.8|7075|7060|7073.8|7058.8|1
1725542440000|2024-09-05 13:20:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7071.8|7056.8|4
1725542470000|2024-09-05 13:21:10|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|0
1725542480000|2024-09-05 13:21:20|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|1
1725542490000|2024-09-05 13:21:30|7074.8|7059.8|7076.5|7061.5|7076.8|7061.8|7074.8|7059.8|1
1725542500000|2024-09-05 13:21:40|7076.8|7061.8|7075.3|7060.3|7076.8|7061.8|7075.3|7060.3|3
1725542510000|2024-09-05 13:21:50|7074.8|7059.8|7074.8|7059.8|7075.5|7060.5|7074.5|7059.5|1
1725542530000|2024-09-05 13:22:10|7075|7060|7075.3|7060.3|7077.5|7062.5|7075|7060|6
1725542550000|2024-09-05 13:22:30|7074.8|7059.8|7076.3|7061.3|7076.3|7061.3|7074.8|7059.8|1
1725542560000|2024-09-05 13:22:40|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1725542570000|2024-09-05 13:22:50|7074.3|7059.3|7074.3|7059.3|7074.5|7059.5|7074.3|7059.3|0
1725542580000|2024-09-05 13:23:00|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|0
1725542590000|2024-09-05 13:23:10|7074|7059|7074|7059|7074|7059|7073.8|7058.8|0
1725542600000|2024-09-05 13:23:20|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|1
1725542610000|2024-09-05 13:23:30|7074.8|7059.8|7073.8|7058.8|7074.8|7059.8|7073|7058|4
1725542650000|2024-09-05 13:24:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1725542680000|2024-09-05 13:24:40|7073.8|7058.8|7074|7059|7074|7059|7073.8|7058.8|2
1725542700000|2024-09-05 13:25:00|7072.3|7057.3|7073.5|7058.5|7073.5|7058.5|7072.3|7057.3|9
1725542710000|2024-09-05 13:25:10|7073.3|7058.3|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|5
1725542720000|2024-09-05 13:25:20|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|1
1725542740000|2024-09-05 13:25:40|||||||||1
1725542750000|2024-09-05 13:25:50|||||||||2
1725542760000|2024-09-05 13:26:00|7073.8|7058.8|7073.5|7058.5|7074|7059|7073.5|7058.5|0
1725542780000|2024-09-05 13:26:20|7073.8|7058.8|7073.5|7058.5|7074|7059|7073.5|7058.5|1
1725542790000|2024-09-05 13:26:30|7073.8|7058.8|7078.3|7063.3|7078.3|7063.3|7073.8|7058.8|4
1725542800000|2024-09-05 13:26:40|7077|7062|7078.8|7063.8|7079.3|7064.3|7077|7062|2
1725542810000|2024-09-05 13:26:50|7079.3|7064.3|7079.3|7064.3|7079.5|7064.5|7079|7064|2
1725542820000|2024-09-05 13:27:00|7079.5|7064.5|7077.3|7062.3|7079.5|7064.5|7077.3|7062.3|0
1725542830000|2024-09-05 13:27:10|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|1
1725542840000|2024-09-05 13:27:20|7077.5|7062.5|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|0
1725542850000|2024-09-05 13:27:30|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1725542860000|2024-09-05 13:27:40|7077.8|7062.8|7078|7063|7078|7063|7077.8|7062.8|1
1725542870000|2024-09-05 13:27:50|7078.3|7063.3|7080.8|7065.8|7080.8|7065.8|7078.3|7063.3|3
1725542880000|2024-09-05 13:28:00|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7078|7063|2
1725542890000|2024-09-05 13:28:10|7080|7065|7080|7065|7080|7065|7079.5|7064.5|0
1725542920000|2024-09-05 13:28:40|7079.8|7064.8|7080|7065|7080|7065|7079.8|7064.8|0
1725542930000|2024-09-05 13:28:50|7079.3|7064.3|7080|7065|7080|7065|7079.3|7064.3|1
1725542940000|2024-09-05 13:29:00|7081.5|7066.5|7080.8|7065.8|7081.5|7066.5|7080.8|7065.8|2
1725542950000|2024-09-05 13:29:10|7081.3|7066.3|7080.8|7065.8|7081.3|7066.3|7080.8|7065.8|0
1725542960000|2024-09-05 13:29:20|7081.3|7066.3|7080.8|7065.8|7081.3|7066.3|7080.8|7065.8|1
1725542970000|2024-09-05 13:29:30|7081|7066|7080.8|7065.8|7081.3|7066.3|7080.8|7065.8|1
1725542980000|2024-09-05 13:29:40|7080.3|7065.3|7080.5|7065.5|7080.5|7065.5|7079.8|7064.8|1
1725543000000|2024-09-05 13:30:00|7080.8|7065.8|7082.3|7067.3|7082.3|7067.3|7080.8|7065.8|11
1725543010000|2024-09-05 13:30:10|7081.8|7066.8|7081.5|7066.5|7081.8|7066.8|7080.8|7065.8|4
1725543020000|2024-09-05 13:30:20|7081.3|7066.3|7081.5|7066.5|7081.5|7066.5|7081.3|7066.3|2
1725543030000|2024-09-05 13:30:30|7081.8|7066.8|7082|7067|7082|7067|7081.8|7066.8|0
1725543040000|2024-09-05 13:30:40|7084.3|7069.3|7083|7068|7084.3|7069.3|7083|7068|19
1725543050000|2024-09-05 13:30:50|7082.5|7067.5|7083|7068|7083|7068|7082|7067|5
1725543060000|2024-09-05 13:31:00|7082.8|7067.8|7079.3|7064.3|7082.8|7067.8|7079|7064|8
1725543070000|2024-09-05 13:31:10|7079|7064|7077.5|7062.5|7079|7064|7076.3|7061.3|1
1725543080000|2024-09-05 13:31:20|7077.3|7062.3|7077|7062|7077.3|7062.3|7076.5|7061.5|2
1725543090000|2024-09-05 13:31:30|7077.3|7062.3|7077.8|7062.8|7079.5|7064.5|7077.3|7062.3|12
1725543100000|2024-09-05 13:31:40|7078|7063|7076.5|7061.5|7078|7063|7076.5|7061.5|0
1725543110000|2024-09-05 13:31:50|7077.5|7062.5|7076.5|7061.5|7079|7064|7076.5|7061.5|12
1725543120000|2024-09-05 13:32:00|||||||||1
1725543130000|2024-09-05 13:32:10|7076|7061|7074.3|7059.3|7076|7061|7074.3|7059.3|1
1725543140000|2024-09-05 13:32:20|7074.5|7059.5|7077|7062|7077|7062|7074.5|7059.5|1
1725543150000|2024-09-05 13:32:30|7077.5|7062.5|7077.3|7062.3|7077.5|7062.5|7077.3|7062.3|0
1725543160000|2024-09-05 13:32:40|7077|7062|7075|7060|7077|7062|7075|7060|1
1725543170000|2024-09-05 13:32:50|7075.3|7060.3|7075.8|7060.8|7076.5|7061.5|7075.3|7060.3|1
1725543180000|2024-09-05 13:33:00|7075.5|7060.5|7074.8|7059.8|7075.8|7060.8|7074.8|7059.8|0
1725543190000|2024-09-05 13:33:10|7074.3|7059.3|7074|7059|7074.3|7059.3|7074|7059|0
1725543200000|2024-09-05 13:33:20|7073.5|7058.5|7073.8|7058.8|7073.8|7058.8|7073.5|7058.5|3
1725543220000|2024-09-05 13:33:40|||||||||4
1725543240000|2024-09-05 13:34:00|7073.3|7058.3|7073.8|7058.8|7073.8|7058.8|7071.8|7056.8|24
1725543250000|2024-09-05 13:34:10|7074.3|7059.3|7074.3|7059.3|7074.5|7059.5|7074.3|7059.3|2
1725543260000|2024-09-05 13:34:20|7073.3|7058.3|7073.8|7058.8|7073.8|7058.8|7072.8|7057.8|8
1725543270000|2024-09-05 13:34:30|7072.8|7057.8|7072|7057|7073.8|7058.8|7072|7057|8
1725543280000|2024-09-05 13:34:40|7071.8|7056.8|7070.8|7055.8|7071.8|7056.8|7070.8|7055.8|1
1725543300000|2024-09-05 13:35:00|7071|7056|7071.3|7056.3|7071.8|7056.8|7071|7056|1
1725543320000|2024-09-05 13:35:20|7069.8|7054.8|7070.3|7055.3|7070.3|7055.3|7069.8|7054.8|5
1725543330000|2024-09-05 13:35:30|7069.8|7054.8|7069.3|7054.3|7069.8|7054.8|7069.3|7054.3|3
1725543340000|2024-09-05 13:35:40|7066.8|7051.8|7067|7052|7067.3|7052.3|7066.3|7051.3|1
1725543350000|2024-09-05 13:35:50|7066.8|7051.8|7066.3|7051.3|7066.8|7051.8|7066.3|7051.3|1
1725543360000|2024-09-05 13:36:00|7066|7051|7065.5|7050.5|7066.3|7051.3|7065.5|7050.5|1
1725543370000|2024-09-05 13:36:10|7065|7050|7064.3|7049.3|7065|7050|7064.3|7049.3|0
1725543380000|2024-09-05 13:36:20|7063.8|7048.8|7061.3|7046.3|7063.8|7048.8|7061.3|7046.3|6
1725543390000|2024-09-05 13:36:30|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|5
1725543400000|2024-09-05 13:36:40|7059.8|7044.8|7058.8|7043.8|7059.8|7044.8|7058.8|7043.8|46
1725543410000|2024-09-05 13:36:50|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|6
1725543420000|2024-09-05 13:37:00|7056.8|7041.8|7057.5|7042.5|7057.5|7042.5|7056.8|7041.8|16
1725543430000|2024-09-05 13:37:10|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|16
1725543440000|2024-09-05 13:37:20|7058.3|7043.3|7061.3|7046.3|7061.3|7046.3|7058.3|7043.3|6
1725543450000|2024-09-05 13:37:30|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|2
1725543470000|2024-09-05 13:37:50|7063.3|7048.3|7062|7047|7063.3|7048.3|7062|7047|2
1725543480000|2024-09-05 13:38:00|7061.8|7046.8|7060.5|7045.5|7061.8|7046.8|7059.8|7044.8|3
1725543490000|2024-09-05 13:38:10|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7060.8|7045.8|2
1725543500000|2024-09-05 13:38:20|||||||||1
1725543510000|2024-09-05 13:38:30|7062.3|7047.3|7062.5|7047.5|7062.5|7047.5|7062.3|7047.3|1
1725543520000|2024-09-05 13:38:40|7062.3|7047.3|7059.3|7044.3|7062.3|7047.3|7057.3|7042.3|12
1725543530000|2024-09-05 13:38:50|7058|7043|7056.8|7041.8|7058|7043|7056.8|7041.8|8
1725543540000|2024-09-05 13:39:00|7057.5|7042.5|7058.5|7043.5|7058.5|7043.5|7057.5|7042.5|4
1725543550000|2024-09-05 13:39:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1725543570000|2024-09-05 13:39:30|7057.8|7042.8|7056.3|7041.3|7057.8|7042.8|7056.3|7041.3|5
1725543580000|2024-09-05 13:39:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|36
1725543590000|2024-09-05 13:39:50|7055|7040|7053.3|7038.3|7055|7040|7052.8|7037.8|21
1725543600000|2024-09-05 13:40:00|7053.8|7038.8|7052.8|7037.8|7054.3|7039.3|7052.8|7037.8|5
1725543620000|2024-09-05 13:40:20|7051.8|7036.8|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|6
1725543630000|2024-09-05 13:40:30|7053.5|7038.5|7055.3|7040.3|7055.3|7040.3|7053.5|7038.5|25
1725543640000|2024-09-05 13:40:40|7054.8|7039.8|7055.3|7040.3|7055.3|7040.3|7054.8|7039.8|2
1725543650000|2024-09-05 13:40:50|7055.8|7040.8|7057|7042|7057|7042|7055.8|7040.8|6
1725543660000|2024-09-05 13:41:00|7058.3|7043.3|7058.5|7043.5|7058.5|7043.5|7057.5|7042.5|4
1725543670000|2024-09-05 13:41:10|7058.8|7043.8|7056.8|7041.8|7058.8|7043.8|7055.3|7040.3|10
1725543680000|2024-09-05 13:41:20|||||||||1
1725543690000|2024-09-05 13:41:30|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7055.8|7040.8|1
1725543700000|2024-09-05 13:41:40|7058.8|7043.8|7060.8|7045.8|7060.8|7045.8|7058.8|7043.8|3
1725543710000|2024-09-05 13:41:50|7060.3|7045.3|7060|7045|7060.3|7045.3|7060|7045|1
1725543720000|2024-09-05 13:42:00|7059.8|7044.8|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|1
1725543730000|2024-09-05 13:42:10|7062|7047|7064.5|7049.5|7064.5|7049.5|7062|7047|10
1725543740000|2024-09-05 13:42:20|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|6
1725543750000|2024-09-05 13:42:30|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1725543760000|2024-09-05 13:42:40|7066.3|7051.3|7064.5|7049.5|7066.3|7051.3|7064.5|7049.5|7
1725543770000|2024-09-05 13:42:50|7064|7049|7064|7049|7064|7049|7063.8|7048.8|0
1725543780000|2024-09-05 13:43:00|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1725543790000|2024-09-05 13:43:10|7063|7048|7062|7047|7063|7048|7062|7047|1
1725543800000|2024-09-05 13:43:20|7062.5|7047.5|7065.3|7050.3|7065.3|7050.3|7062.5|7047.5|7
1725543810000|2024-09-05 13:43:30|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1725543820000|2024-09-05 13:43:40|7065.3|7050.3|7064|7049|7065.3|7050.3|7064|7049|3
1725543830000|2024-09-05 13:43:50|7063.8|7048.8|7061|7046|7063.8|7048.8|7061|7046|6
1725543840000|2024-09-05 13:44:00|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|0
1725543850000|2024-09-05 13:44:10|7060|7045|7061|7046|7061.5|7046.5|7060|7045|4
1725543860000|2024-09-05 13:44:20|7061.5|7046.5|7062|7047|7063|7048|7061.5|7046.5|3
1725543870000|2024-09-05 13:44:30|||||||||3
1725543880000|2024-09-05 13:44:40|7061|7046|7060.8|7045.8|7061.5|7046.5|7060.8|7045.8|8
1725543890000|2024-09-05 13:44:50|7061|7046|7061|7046|7061|7046|7061|7046|0
1725543900000|2024-09-05 13:45:00|7061.3|7046.3|7062|7047|7062|7047|7061.3|7046.3|5
1725543910000|2024-09-05 13:45:10|7064.5|7049.5|7065|7050|7065.5|7050.5|7064.5|7049.5|4
1725543920000|2024-09-05 13:45:20|7066|7051|7065.5|7050.5|7066|7051|7065.5|7050.5|4
1725543930000|2024-09-05 13:45:30|7065.3|7050.3|7066.3|7051.3|7066.8|7051.8|7065.3|7050.3|4
1725543940000|2024-09-05 13:45:40|7063|7048|7061.8|7046.8|7063|7048|7061.8|7046.8|6
1725543950000|2024-09-05 13:45:50|7061.3|7046.3|7060|7045|7061.8|7046.8|7060|7045|4
1725543960000|2024-09-05 13:46:00|7059.8|7044.8|7058.8|7043.8|7059.8|7044.8|7058.8|7043.8|0
1725543970000|2024-09-05 13:46:10|7057.8|7042.8|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|0
1725543980000|2024-09-05 13:46:20|7057.3|7042.3|7056.3|7041.3|7057.3|7042.3|7056.3|7041.3|4
1725543990000|2024-09-05 13:46:30|7056|7041|7054.8|7039.8|7056|7041|7054.8|7039.8|0
1725544000000|2024-09-05 13:46:40|7054.5|7039.5|7054.8|7039.8|7054.8|7039.8|7054.5|7039.5|4
1725544010000|2024-09-05 13:46:50|||||||||2
1725544020000|2024-09-05 13:47:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|2
1725544030000|2024-09-05 13:47:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1725544040000|2024-09-05 13:47:20|7059.5|7044.5|7058.8|7043.8|7060.8|7045.8|7058.8|7043.8|8
1725544050000|2024-09-05 13:47:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1725544060000|2024-09-05 13:47:40|7059|7044|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|1
1725544080000|2024-09-05 13:48:00|7059|7044|7057.8|7042.8|7059.3|7044.3|7057.8|7042.8|0
1725544090000|2024-09-05 13:48:10|7058.3|7043.3|7058.8|7043.8|7059.5|7044.5|7058.3|7043.3|4
1725544100000|2024-09-05 13:48:20|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|1
1725544110000|2024-09-05 13:48:30|7056.8|7041.8|7055.8|7040.8|7056.8|7041.8|7055.8|7040.8|11
1725544120000|2024-09-05 13:48:40|||||||||2
1725544130000|2024-09-05 13:48:50|7055.3|7040.3|7055.8|7040.8|7055.8|7040.8|7054.8|7039.8|5
1725544140000|2024-09-05 13:49:00|7058|7043|7057.3|7042.3|7058.8|7043.8|7057.3|7042.3|18
1725544150000|2024-09-05 13:49:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|3
1725544160000|2024-09-05 13:49:20|7058.8|7043.8|7058.3|7043.3|7058.8|7043.8|7058.3|7043.3|0
1725544170000|2024-09-05 13:49:30|||||||||1
1725544180000|2024-09-05 13:49:40|7058|7043|7057.8|7042.8|7058|7043|7057.8|7042.8|2
1725544190000|2024-09-05 13:49:50|7058.3|7043.3|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|2
1725544200000|2024-09-05 13:50:00|||||||||3
1725544210000|2024-09-05 13:50:10|||||||||1
1725544220000|2024-09-05 13:50:20|7058.5|7043.5|7062.3|7047.3|7062.3|7047.3|7058.5|7043.5|3
1725544230000|2024-09-05 13:50:30|7061.8|7046.8|7061|7046|7061.8|7046.8|7061|7046|0
1725544240000|2024-09-05 13:50:40|7060.5|7045.5|7060.3|7045.3|7060.5|7045.5|7059.8|7044.8|2
1725544250000|2024-09-05 13:50:50|7061.3|7046.3|7060.3|7045.3|7061.3|7046.3|7060.3|7045.3|3
1725544260000|2024-09-05 13:51:00|7060|7045|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|3
1725544270000|2024-09-05 13:51:10|7059.8|7044.8|7060.3|7045.3|7060.3|7045.3|7059.8|7044.8|3
1725544280000|2024-09-05 13:51:20|7061.3|7046.3|7060.8|7045.8|7061.3|7046.3|7060.8|7045.8|11
1725544320000|2024-09-05 13:52:00|7060.5|7045.5|7060.3|7045.3|7060.5|7045.5|7060.3|7045.3|1
1725544330000|2024-09-05 13:52:10|||||||||1
1725544340000|2024-09-05 13:52:20|7059.3|7044.3|7060.3|7045.3|7060.3|7045.3|7059.3|7044.3|3
1725544350000|2024-09-05 13:52:30|7061.3|7046.3|7058.3|7043.3|7061.3|7046.3|7058.3|7043.3|15
1725544360000|2024-09-05 13:52:40|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|1
1725544370000|2024-09-05 13:52:50|7057.3|7042.3|7055.3|7040.3|7057.8|7042.8|7055.3|7040.3|24
1725544380000|2024-09-05 13:53:00|7055.5|7040.5|7056|7041|7056|7041|7055.5|7040.5|3
1725544390000|2024-09-05 13:53:10|7055.8|7040.8|7054.5|7039.5|7055.8|7040.8|7054.5|7039.5|3
1725544400000|2024-09-05 13:53:20|7054|7039|7052.5|7037.5|7054|7039|7052.5|7037.5|5
1725544410000|2024-09-05 13:53:30|7052.3|7037.3|7051.3|7036.3|7052.8|7037.8|7050.8|7035.8|32
1725544420000|2024-09-05 13:53:40|7051.8|7036.8|7051|7036|7051.8|7036.8|7050.8|7035.8|10
1725544430000|2024-09-05 13:53:50|7051.3|7036.3|7050.8|7035.8|7051.3|7036.3|7050.8|7035.8|24
1725544440000|2024-09-05 13:54:00|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|59
1725544450000|2024-09-05 13:54:10|7050|7035|7054|7039|7054|7039|7050|7035|18
1725544460000|2024-09-05 13:54:20|7054.3|7039.3|7053|7038|7054.3|7039.3|7053|7038|3
1725544470000|2024-09-05 13:54:30|7052|7037|7052|7037|7052|7037|7052|7037|1
1725544480000|2024-09-05 13:54:40|7052.3|7037.3|7053.3|7038.3|7053.5|7038.5|7052.3|7037.3|2
1725544490000|2024-09-05 13:54:50|7054|7039|7058.8|7043.8|7058.8|7043.8|7054|7039|8
1725544500000|2024-09-05 13:55:00|7057.8|7042.8|7057.5|7042.5|7057.8|7042.8|7057.5|7042.5|2
1725544510000|2024-09-05 13:55:10|7057.3|7042.3|7055.3|7040.3|7057.3|7042.3|7054.3|7039.3|5
1725544520000|2024-09-05 13:55:20|7052.3|7037.3|7051|7036|7052.3|7037.3|7051|7036|3
1725544530000|2024-09-05 13:55:30|7051.8|7036.8|7050.8|7035.8|7051.8|7036.8|7050.8|7035.8|11
1725544540000|2024-09-05 13:55:40|7050.5|7035.5|7050|7035|7050.5|7035.5|7050|7035|1
1725544550000|2024-09-05 13:55:50|7051.3|7036.3|7053.3|7038.3|7053.3|7038.3|7050.8|7035.8|9
1725544560000|2024-09-05 13:56:00|7054.5|7039.5|7048.3|7033.3|7055|7040|7048.3|7033.3|22
1725544570000|2024-09-05 13:56:10|7048.5|7033.5|7048.3|7033.3|7048.8|7033.8|7048.3|7033.3|1
1725544580000|2024-09-05 13:56:20|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1725544590000|2024-09-05 13:56:30|7048.5|7033.5|7050|7035|7050|7035|7048.3|7033.3|1
1725544600000|2024-09-05 13:56:40|7049.5|7034.5|7049.3|7034.3|7049.5|7034.5|7049.3|7034.3|2
1725544610000|2024-09-05 13:56:50|7048.8|7033.8|7047.8|7032.8|7048.8|7033.8|7047.8|7032.8|0
1725544620000|2024-09-05 13:57:00|7048|7033|7047|7032|7048|7033|7045|7030|26
1725544630000|2024-09-05 13:57:10|7046.8|7031.8|7047.3|7032.3|7047.3|7032.3|7046.8|7031.8|2
1725544640000|2024-09-05 13:57:20|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|1
1725544650000|2024-09-05 13:57:30|||||||||3
1725544660000|2024-09-05 13:57:40|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|3
1725544680000|2024-09-05 13:58:00|7048|7033|7048|7033|7048|7033|7046.8|7031.8|7
1725544690000|2024-09-05 13:58:10|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|0
1725544700000|2024-09-05 13:58:20|7047.5|7032.5|7047.8|7032.8|7047.8|7032.8|7047.5|7032.5|1
1725544710000|2024-09-05 13:58:30|7047.3|7032.3|7047.5|7032.5|7047.5|7032.5|7047.3|7032.3|2
1725544720000|2024-09-05 13:58:40|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|7
1725544730000|2024-09-05 13:58:50|7047.5|7032.5|7047.8|7032.8|7047.8|7032.8|7047.5|7032.5|3
1725544740000|2024-09-05 13:59:00|7047.5|7032.5|7049.3|7034.3|7049.3|7034.3|7047.5|7032.5|6
1725544750000|2024-09-05 13:59:10|7049.5|7034.5|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|0
1725544770000|2024-09-05 13:59:30|||||||||1
1725544780000|2024-09-05 13:59:40|7049|7034|7048.8|7033.8|7049|7034|7048.8|7033.8|1
1725544790000|2024-09-05 13:59:50|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|1
1725544800000|2024-09-05 14:00:00|7049.3|7034.3|7047.5|7032.5|7050|7035|7047.5|7032.5|11
1725544810000|2024-09-05 14:00:10|7047.3|7032.3|7049.3|7034.3|7050|7035|7047.3|7032.3|11
1725544820000|2024-09-05 14:00:20|7049|7034|7049.3|7034.3|7049.8|7034.8|7049|7034|3
1725544830000|2024-09-05 14:00:30|7049.5|7034.5|7049.8|7034.8|7053.3|7038.3|7049.5|7034.5|21
1725544840000|2024-09-05 14:00:40|7050|7035|7049.8|7034.8|7050.5|7035.5|7049.8|7034.8|6
1725544850000|2024-09-05 14:00:50|7049.3|7034.3|7049.8|7034.8|7050.8|7035.8|7049.3|7034.3|8
1725544860000|2024-09-05 14:01:00|7050|7035|7049.8|7034.8|7051|7036|7049.8|7034.8|7
1725544870000|2024-09-05 14:01:10|7050.3|7035.3|7049.8|7034.8|7050.5|7035.5|7049.3|7034.3|4
1725544880000|2024-09-05 14:01:20|7049.3|7034.3|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|1
1725544890000|2024-09-05 14:01:30|7049.5|7034.5|7050.3|7035.3|7050.5|7035.5|7048.5|7033.5|16
1725544900000|2024-09-05 14:01:40|7050|7035|7049.3|7034.3|7050.3|7035.3|7049.3|7034.3|2
1725544910000|2024-09-05 14:01:50|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1725544920000|2024-09-05 14:02:00|7048|7033|7047.8|7032.8|7048|7033|7047.8|7032.8|3
1725544930000|2024-09-05 14:02:10|7048|7033|7050.8|7035.8|7051.3|7036.3|7048|7033|5
1725544940000|2024-09-05 14:02:20|7051.8|7036.8|7052|7037|7052.3|7037.3|7051.8|7036.8|1
1725544950000|2024-09-05 14:02:30|7051.8|7036.8|7051.8|7036.8|7052.3|7037.3|7051.8|7036.8|0
1725544960000|2024-09-05 14:02:40|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|0
1725544970000|2024-09-05 14:02:50|7052.8|7037.8|7054.3|7039.3|7054.3|7039.3|7052.5|7037.5|2
1725544980000|2024-09-05 14:03:00|7054.5|7039.5|7056.3|7041.3|7056.3|7041.3|7054.5|7039.5|39
1725544990000|2024-09-05 14:03:10|7060.3|7045.3|7061.5|7046.5|7061.5|7046.5|7059.3|7044.3|46
1725545000000|2024-09-05 14:03:20|7061.8|7046.8|7065.3|7050.3|7065.3|7050.3|7061.8|7046.8|9
1725545010000|2024-09-05 14:03:30|7065.5|7050.5|7065.8|7050.8|7067.3|7052.3|7065.5|7050.5|17
1725545020000|2024-09-05 14:03:40|7066.8|7051.8|7066.8|7051.8|7067.3|7052.3|7066|7051|2
1725545030000|2024-09-05 14:03:50|7066.5|7051.5|7070|7055|7070|7055|7066.5|7051.5|3
1725545040000|2024-09-05 14:04:00|7069.3|7054.3|7068.8|7053.8|7069.5|7054.5|7068.8|7053.8|2
1725545050000|2024-09-05 14:04:10|7069|7054|7070.8|7055.8|7071.3|7056.3|7069|7054|3
1725545060000|2024-09-05 14:04:20|7070.3|7055.3|7070.3|7055.3|7070.8|7055.8|7069.8|7054.8|5
1725545070000|2024-09-05 14:04:30|7070.8|7055.8|7070.8|7055.8|7071.3|7056.3|7070.3|7055.3|0
1725545080000|2024-09-05 14:04:40|7071.3|7056.3|7072.3|7057.3|7072.3|7057.3|7070.8|7055.8|0
1725545090000|2024-09-05 14:04:50|7072|7057|7072.3|7057.3|7072.8|7057.8|7072|7057|1
1725545100000|2024-09-05 14:05:00|7071.8|7056.8|7072.5|7057.5|7072.8|7057.8|7071.8|7056.8|4
1725545110000|2024-09-05 14:05:10|7072|7057|7071.8|7056.8|7072|7057|7071.8|7056.8|1
1725545120000|2024-09-05 14:05:20|7072.8|7057.8|7072.3|7057.3|7073.3|7058.3|7072.3|7057.3|2
1725545130000|2024-09-05 14:05:30|7073.3|7058.3|7073.5|7058.5|7073.5|7058.5|7073.3|7058.3|1
1725545140000|2024-09-05 14:05:40|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|1
1725545150000|2024-09-05 14:05:50|7074.3|7059.3|7074|7059|7074.3|7059.3|7074|7059|0
1725545160000|2024-09-05 14:06:00|7073.8|7058.8|7075.8|7060.8|7075.8|7060.8|7073.8|7058.8|4
1725545170000|2024-09-05 14:06:10|7076.3|7061.3|7076.8|7061.8|7077.8|7062.8|7076.3|7061.3|6
1725545180000|2024-09-05 14:06:20|7077|7062|7077|7062|7077|7062|7077|7062|2
1725545190000|2024-09-05 14:06:30|7077.5|7062.5|7078.5|7063.5|7078.5|7063.5|7077|7062|1
1725545200000|2024-09-05 14:06:40|7079|7064|7079|7064|7079|7064|7078.5|7063.5|1
1725545210000|2024-09-05 14:06:50|7079.5|7064.5|7080.3|7065.3|7080.3|7065.3|7079|7064|3
1725545220000|2024-09-05 14:07:00|7080|7065|7076.8|7061.8|7080.3|7065.3|7076.8|7061.8|14
1725545230000|2024-09-05 14:07:10|7076.5|7061.5|7075|7060|7076.5|7061.5|7075|7060|2
1725545250000|2024-09-05 14:07:30|7075.3|7060.3|7074.5|7059.5|7075.8|7060.8|7074.5|7059.5|3
1725545260000|2024-09-05 14:07:40|7075.3|7060.3|7078.3|7063.3|7078.3|7063.3|7075.3|7060.3|5
1725545270000|2024-09-05 14:07:50|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|11
1725545280000|2024-09-05 14:08:00|7082.8|7067.8|7082.3|7067.3|7082.8|7067.8|7082.3|7067.3|7
1725545290000|2024-09-05 14:08:10|7084.3|7069.3|7085.8|7070.8|7086.8|7071.8|7083.8|7068.8|3
1725545300000|2024-09-05 14:08:20|7086.3|7071.3|7086.8|7071.8|7087.3|7072.3|7086.3|7071.3|12
1725545320000|2024-09-05 14:08:40|7087.3|7072.3|7087.5|7072.5|7087.5|7072.5|7087.3|7072.3|10
1725545330000|2024-09-05 14:08:50|7087.8|7072.8|7082.3|7067.3|7088.5|7073.5|7082.3|7067.3|9
1725545340000|2024-09-05 14:09:00|7081.5|7066.5|7081.8|7066.8|7082.3|7067.3|7081.5|7066.5|7
1725545350000|2024-09-05 14:09:10|7082|7067|7082.3|7067.3|7082.3|7067.3|7081.8|7066.8|2
1725545360000|2024-09-05 14:09:20|7082|7067|7082.3|7067.3|7082.3|7067.3|7081.3|7066.3|1
1725545380000|2024-09-05 14:09:40|7084.3|7069.3|7083.5|7068.5|7085.3|7070.3|7083.3|7068.3|2
1725545390000|2024-09-05 14:09:50|7083.8|7068.8|7085.8|7070.8|7085.8|7070.8|7083.8|7068.8|1
1725545400000|2024-09-05 14:10:00|7086|7071|7086.8|7071.8|7086.8|7071.8|7085.8|7070.8|1
1725545420000|2024-09-05 14:10:20|7085.8|7070.8|7088.5|7073.5|7088.5|7073.5|7085.8|7070.8|3
1725545430000|2024-09-05 14:10:30|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.3|7074.3|19
1725545440000|2024-09-05 14:10:40|7090.3|7075.3|7090.8|7075.8|7090.8|7075.8|7090.3|7075.3|0
1725545460000|2024-09-05 14:11:00|7090.5|7075.5|7090|7075|7090.5|7075.5|7089.3|7074.3|3
1725545470000|2024-09-05 14:11:10|7091|7076|7091|7076|7091|7076|7091|7076|0
1725545480000|2024-09-05 14:11:20|7091.3|7076.3|7092|7077|7092|7077|7091.3|7076.3|2
1725545490000|2024-09-05 14:11:30|7093|7078|7091.5|7076.5|7093|7078|7091.5|7076.5|4
1725545500000|2024-09-05 14:11:40|7091.3|7076.3|7091.5|7076.5|7091.5|7076.5|7090.8|7075.8|3
1725545520000|2024-09-05 14:12:00|7091.8|7076.8|7084.8|7069.8|7091.8|7076.8|7084.8|7069.8|1
1725545530000|2024-09-05 14:12:10|7085.3|7070.3|7083.8|7068.8|7085.3|7070.3|7083.8|7068.8|1
1725545540000|2024-09-05 14:12:20|7084.3|7069.3|7086|7071|7086|7071|7084.3|7069.3|2
1725545550000|2024-09-05 14:12:30|7086.5|7071.5|7087.3|7072.3|7087.3|7072.3|7086.3|7071.3|1
1725545560000|2024-09-05 14:12:40|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|0
1725545570000|2024-09-05 14:12:50|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1725545580000|2024-09-05 14:13:00|7088.8|7073.8|7088.8|7073.8|7089.8|7074.8|7088.5|7073.5|4
1725545590000|2024-09-05 14:13:10|7089.6|7074.6|7091|7076|7091|7076|7089.3|7074.3|2
1725545600000|2024-09-05 14:13:20|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091|7076|0
1725545610000|2024-09-05 14:13:30|7092|7077|7092|7077|7092.3|7077.3|7092|7077|6
1725545620000|2024-09-05 14:13:40|7092.5|7077.5|7092.3|7077.3|7093.3|7078.3|7092.1|7077.1|14
1725545630000|2024-09-05 14:13:50|||||||||1
1725545640000|2024-09-05 14:14:00|7092.1|7077.1|7085.3|7070.3|7092.1|7077.1|7085.3|7070.3|5
1725545650000|2024-09-05 14:14:10|7084.3|7069.3|7083.3|7068.3|7084.3|7069.3|7083.3|7068.3|1
1725545660000|2024-09-05 14:14:20|7083|7068|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|5
1725545670000|2024-09-05 14:14:30|7082.6|7067.6|7082.3|7067.3|7082.8|7067.8|7082.3|7067.3|0
1725545680000|2024-09-05 14:14:40|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1725545690000|2024-09-05 14:14:50|7081.6|7066.6|7082.3|7067.3|7082.3|7067.3|7081.6|7066.6|2
1725545700000|2024-09-05 14:15:00|7081.8|7066.8|7082.3|7067.3|7082.8|7067.8|7080.8|7065.8|9
1725545710000|2024-09-05 14:15:10|7082.8|7067.8|7084.8|7069.8|7084.8|7069.8|7082.8|7067.8|4
1725545720000|2024-09-05 14:15:20|7086.3|7071.3|7087.8|7072.8|7087.8|7072.8|7085.5|7070.5|3
1725545730000|2024-09-05 14:15:30|7086.3|7071.3|7084.3|7069.3|7086.3|7071.3|7082.3|7067.3|11
1725545740000|2024-09-05 14:15:40|7084.6|7069.6|7082.3|7067.3|7085.6|7070.6|7082.3|7067.3|6
1725545750000|2024-09-05 14:15:50|7082.8|7067.8|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|0
1725545760000|2024-09-05 14:16:00|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|1
1725545770000|2024-09-05 14:16:10|7085.8|7070.8|7088|7073|7088.8|7073.8|7085.8|7070.8|5
1725545780000|2024-09-05 14:16:20|7087.5|7072.5|7088.3|7073.3|7088.3|7073.3|7087.5|7072.5|1
1725545790000|2024-09-05 14:16:30|7088|7073|7086|7071|7088|7073|7086|7071|1
1725545820000|2024-09-05 14:17:00|7086.3|7071.3|7083.8|7068.8|7086.3|7071.3|7083.8|7068.8|3
1725545860000|2024-09-05 14:17:40|7084.1|7069.1|7084.3|7069.3|7084.3|7069.3|7084.1|7069.1|0
1725545910000|2024-09-05 14:18:30|7083.6|7068.6|7082.8|7067.8|7083.6|7068.6|7082.8|7067.8|2
1725545920000|2024-09-05 14:18:40|7084|7069|7086.5|7071.5|7086.8|7071.8|7084|7069|4
1725545930000|2024-09-05 14:18:50|7086.8|7071.8|7087.3|7072.3|7087.3|7072.3|7086.8|7071.8|0
1725545940000|2024-09-05 14:19:00|7087.8|7072.8|7088.3|7073.3|7088.5|7073.5|7087.8|7072.8|2
1725545960000|2024-09-05 14:19:20|7088.8|7073.8|7088.8|7073.8|7089.1|7074.1|7088.3|7073.3|1
1725545970000|2024-09-05 14:19:30|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7087.8|7072.8|0
1725545980000|2024-09-05 14:19:40|||||||||1
1725545990000|2024-09-05 14:19:50|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|2
1725546010000|2024-09-05 14:20:10|7086.8|7071.8|7083.6|7068.6|7086.8|7071.8|7082.5|7067.5|6
1725546020000|2024-09-05 14:20:20|7083.8|7068.8|7082.6|7067.6|7083.8|7068.8|7082.6|7067.6|0
1725546030000|2024-09-05 14:20:30|7082.5|7067.5|7082.1|7067.1|7082.5|7067.5|7082|7067|0
1725546040000|2024-09-05 14:20:40|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081|7066|2
1725546050000|2024-09-05 14:20:50|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1725546060000|2024-09-05 14:21:00|7084.8|7069.8|7083|7068|7084.8|7069.8|7082.8|7067.8|6
1725546070000|2024-09-05 14:21:10|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1725546090000|2024-09-05 14:21:30|7083.3|7068.3|7083.6|7068.6|7083.8|7068.8|7083.3|7068.3|1
1725546100000|2024-09-05 14:21:40|7084.1|7069.1|7083.8|7068.8|7084.3|7069.3|7083.3|7068.3|2
1725546120000|2024-09-05 14:22:00|7084|7069|7086.6|7071.6|7086.6|7071.6|7084|7069|12
1725546130000|2024-09-05 14:22:10|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1725546140000|2024-09-05 14:22:20|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|2
1725546150000|2024-09-05 14:22:30|7088.8|7073.8|7087.1|7072.1|7089.6|7074.6|7087.1|7072.1|11
1725546160000|2024-09-05 14:22:40|7086.6|7071.6|7087.6|7072.6|7087.6|7072.6|7086.6|7071.6|5
1725546170000|2024-09-05 14:22:50|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|2
1725546180000|2024-09-05 14:23:00|7086.6|7071.6|7086.8|7071.8|7088.3|7073.3|7086.6|7071.6|7
1725546190000|2024-09-05 14:23:10|7086.5|7071.5|7085.1|7070.1|7086.5|7071.5|7085.1|7070.1|1
1725546200000|2024-09-05 14:23:20|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1725546210000|2024-09-05 14:23:30|7085.1|7070.1|7085.3|7070.3|7085.3|7070.3|7085.1|7070.1|7
1725546230000|2024-09-05 14:23:50|||||||||2
1725546240000|2024-09-05 14:24:00|7086.1|7071.1|7085.3|7070.3|7087.3|7072.3|7085.3|7070.3|9
1725546250000|2024-09-05 14:24:10|7086.8|7071.8|7088.3|7073.3|7088.3|7073.3|7086.8|7071.8|23
1725546260000|2024-09-05 14:24:20|7088.8|7073.8|7088.1|7073.1|7088.8|7073.8|7088.1|7073.1|0
1725546270000|2024-09-05 14:24:30|7087.8|7072.8|7088.3|7073.3|7088.3|7073.3|7087.8|7072.8|0
1725546300000|2024-09-05 14:25:00|7087.1|7072.1|7085.8|7070.8|7087.1|7072.1|7085.8|7070.8|7
1725546310000|2024-09-05 14:25:10|7085.3|7070.3|7085.8|7070.8|7085.8|7070.8|7085.3|7070.3|2
1725546320000|2024-09-05 14:25:20|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|3
1725546330000|2024-09-05 14:25:30|7089.8|7074.8|7087.8|7072.8|7089.8|7074.8|7087.8|7072.8|0
1725546340000|2024-09-05 14:25:40|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|0
1725546350000|2024-09-05 14:25:50|7087.8|7072.8|7088.8|7073.8|7090.1|7075.1|7087.8|7072.8|4
1725546360000|2024-09-05 14:26:00|7089.1|7074.1|7088.6|7073.6|7089.6|7074.6|7088.3|7073.3|1
1725546370000|2024-09-05 14:26:10|7087.8|7072.8|7087.3|7072.3|7087.8|7072.8|7087.3|7072.3|2
1725546380000|2024-09-05 14:26:20|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|34
1725546390000|2024-09-05 14:26:30|7084.6|7069.6|7084.8|7069.8|7084.8|7069.8|7083.3|7068.3|18
1725546400000|2024-09-05 14:26:40|7085.1|7070.1|7087.1|7072.1|7087.3|7072.3|7085.1|7070.1|4
1725546420000|2024-09-05 14:27:00|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1725546430000|2024-09-05 14:27:10|7087.3|7072.3|7089.8|7074.8|7090.3|7075.3|7087.3|7072.3|7
1725546440000|2024-09-05 14:27:20|7089.6|7074.6|7089.3|7074.3|7089.8|7074.8|7087.3|7072.3|4
1725546450000|2024-09-05 14:27:30|7088.8|7073.8|7087.8|7072.8|7088.8|7073.8|7087.3|7072.3|7
1725546470000|2024-09-05 14:27:50|7088.3|7073.3|7082.8|7067.8|7088.3|7073.3|7082.8|7067.8|5
1725546480000|2024-09-05 14:28:00|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|4
1725546490000|2024-09-05 14:28:10|7081.8|7066.8|7081.8|7066.8|7082.8|7067.8|7081.8|7066.8|5
1725546500000|2024-09-05 14:28:20|7081.6|7066.6|7080.8|7065.8|7081.6|7066.6|7080.8|7065.8|1
1725546510000|2024-09-05 14:28:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7080.8|7065.8|6
1725546520000|2024-09-05 14:28:40|7082.1|7067.1|7083.3|7068.3|7083.3|7068.3|7082.1|7067.1|6
1725546530000|2024-09-05 14:28:50|7084.1|7069.1|7083.8|7068.8|7084.8|7069.8|7083.8|7068.8|4
1725546540000|2024-09-05 14:29:00|7084.3|7069.3|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|1
1725546550000|2024-09-05 14:29:10|7084.1|7069.1|7088.3|7073.3|7089.1|7074.1|7083.8|7068.8|13
1725546560000|2024-09-05 14:29:20|7087.8|7072.8|7087.8|7072.8|7088.3|7073.3|7087.8|7072.8|0
1725546570000|2024-09-05 14:29:30|7088.1|7073.1|7088.6|7073.6|7088.8|7073.8|7088.1|7073.1|0
1725546580000|2024-09-05 14:29:40|7088.3|7073.3|7088.8|7073.8|7088.8|7073.8|7088.3|7073.3|0
1725546590000|2024-09-05 14:29:50|7088.3|7073.3|7089.8|7074.8|7090.6|7075.6|7088.3|7073.3|6
1725546600000|2024-09-05 14:30:00|7090.3|7075.3|7093.6|7078.6|7093.8|7078.8|7090.3|7075.3|18
1725546610000|2024-09-05 14:30:10|7093.3|7078.3|7085.6|7070.6|7093.3|7078.3|7085.3|7070.3|7
1725546620000|2024-09-05 14:30:20|7086.1|7071.1|7085.8|7070.8|7086.3|7071.3|7084.3|7069.3|11
1725546630000|2024-09-05 14:30:30|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1725546640000|2024-09-05 14:30:40|7088.3|7073.3|7088.8|7073.8|7089.1|7074.1|7088.3|7073.3|2
1725546650000|2024-09-05 14:30:50|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|3
1725546660000|2024-09-05 14:31:00|7088.3|7073.3|7087.3|7072.3|7088.3|7073.3|7085.6|7070.6|8
1725546670000|2024-09-05 14:31:10|7086.8|7071.8|7085.1|7070.1|7086.8|7071.8|7085.1|7070.1|6
1725546680000|2024-09-05 14:31:20|7084.8|7069.8|7084.1|7069.1|7084.8|7069.8|7084.1|7069.1|0
1725546690000|2024-09-05 14:31:30|7083.6|7068.6|7083.3|7068.3|7083.8|7068.8|7082.8|7067.8|4
1725546700000|2024-09-05 14:31:40|||||||||2
1725546710000|2024-09-05 14:31:50|7084.3|7069.3|7084.3|7069.3|7084.6|7069.6|7083.8|7068.8|2
1725546720000|2024-09-05 14:32:00|7084.6|7069.6|7085.1|7070.1|7085.3|7070.3|7084.3|7069.3|2
1725546730000|2024-09-05 14:32:10|7084.8|7069.8|7084.6|7069.6|7084.8|7069.8|7084.6|7069.6|0
1725546740000|2024-09-05 14:32:20|7084.8|7069.8|7086.6|7071.6|7086.6|7071.6|7084.8|7069.8|4
1725546750000|2024-09-05 14:32:30|||||||||1
1725546760000|2024-09-05 14:32:40|7087.1|7072.1|7086.8|7071.8|7087.1|7072.1|7086.6|7071.6|3
1725546770000|2024-09-05 14:32:50|7087.3|7072.3|7087.6|7072.6|7087.8|7072.8|7087.3|7072.3|0
1725546780000|2024-09-05 14:33:00|7088.6|7073.6|7089.8|7074.8|7090.3|7075.3|7088.6|7073.6|40
1725546790000|2024-09-05 14:33:10|7090.1|7075.1|7090.3|7075.3|7090.3|7075.3|7089.8|7074.8|4
1725546810000|2024-09-05 14:33:30|7090.6|7075.6|7090.3|7075.3|7091.8|7076.8|7090.3|7075.3|2
1725546820000|2024-09-05 14:33:40|7090.1|7075.1|7085.1|7070.1|7090.6|7075.6|7085.1|7070.1|23
1725546830000|2024-09-05 14:33:50|7085.3|7070.3|7086.1|7071.1|7086.1|7071.1|7085.3|7070.3|6
1725546840000|2024-09-05 14:34:00|7086.3|7071.3|7085.8|7070.8|7086.3|7071.3|7085.8|7070.8|0
1725546850000|2024-09-05 14:34:10|7084.8|7069.8|7085.1|7070.1|7085.1|7070.1|7084.8|7069.8|5
1725546860000|2024-09-05 14:34:20|7084.8|7069.8|7084.1|7069.1|7085.1|7070.1|7084.1|7069.1|2
1725546870000|2024-09-05 14:34:30|7083.6|7068.6|7084.3|7069.3|7084.6|7069.6|7083.3|7068.3|7
1725546880000|2024-09-05 14:34:40|7084.8|7069.8|7084.6|7069.6|7085.3|7070.3|7084.3|7069.3|2
1725546890000|2024-09-05 14:34:50|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1725546910000|2024-09-05 14:35:10|7084.6|7069.6|7084.8|7069.8|7084.8|7069.8|7084.6|7069.6|9
1725546920000|2024-09-05 14:35:20|7084.6|7069.6|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|5
1725546930000|2024-09-05 14:35:30|7083.3|7068.3|7083.3|7068.3|7083.6|7068.6|7083.3|7068.3|4
1725546940000|2024-09-05 14:35:40|||||||||1
1725546960000|2024-09-05 14:36:00|7083.6|7068.6|7083.3|7068.3|7083.6|7068.6|7083.3|7068.3|2
1725546990000|2024-09-05 14:36:30|7083.6|7068.6|7086.3|7071.3|7086.3|7071.3|7083.3|7068.3|13
1725547000000|2024-09-05 14:36:40|7087.8|7072.8|7088.3|7073.3|7088.3|7073.3|7087.8|7072.8|2
1725547010000|2024-09-05 14:36:50|||||||||2
1725547020000|2024-09-05 14:37:00|7088.6|7073.6|7088.3|7073.3|7088.6|7073.6|7088.3|7073.3|4
1725547030000|2024-09-05 14:37:10|||||||||2
1725547040000|2024-09-05 14:37:20|7088.8|7073.8|7085.3|7070.3|7088.8|7073.8|7083.8|7068.8|21
1725547050000|2024-09-05 14:37:30|7086.1|7071.1|7083.8|7068.8|7086.6|7071.6|7083.3|7068.3|24
1725547060000|2024-09-05 14:37:40|7083.6|7068.6|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|15
1725547080000|2024-09-05 14:38:00|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7082.6|7067.6|3
1725547090000|2024-09-05 14:38:10|7083.8|7068.8|7081.8|7066.8|7084.1|7069.1|7081.8|7066.8|3
1725547100000|2024-09-05 14:38:20|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|4
1725547110000|2024-09-05 14:38:30|7082.6|7067.6|7081.3|7066.3|7082.6|7067.6|7081.1|7066.1|2
1725547120000|2024-09-05 14:38:40|7080.8|7065.8|7081.8|7066.8|7081.8|7066.8|7079.3|7064.3|4
1725547130000|2024-09-05 14:38:50|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|2
1725547140000|2024-09-05 14:39:00|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|1
1725547150000|2024-09-05 14:39:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|1
1725547160000|2024-09-05 14:39:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|6
1725547170000|2024-09-05 14:39:30|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|2
1725547180000|2024-09-05 14:39:40|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|2
1725547190000|2024-09-05 14:39:50|7081.8|7066.8|7079.3|7064.3|7081.8|7066.8|7079.3|7064.3|2
1725547200000|2024-09-05 14:40:00|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7075.8|7060.8|1
1725547210000|2024-09-05 14:40:10|7077.8|7062.8|7079.3|7064.3|7079.3|7064.3|7077.8|7062.8|7
1725547220000|2024-09-05 14:40:20|7079.6|7064.6|7079.8|7064.8|7079.8|7064.8|7079.6|7064.6|2
1725547230000|2024-09-05 14:40:30|7078.3|7063.3|7076.6|7061.6|7078.3|7063.3|7076.6|7061.6|3
1725547240000|2024-09-05 14:40:40|7076.1|7061.1|7075.3|7060.3|7076.3|7061.3|7075.3|7060.3|5
1725547250000|2024-09-05 14:40:50|7075.6|7060.6|7077.6|7062.6|7078.3|7063.3|7075.6|7060.6|4
1725547260000|2024-09-05 14:41:00|7075.6|7060.6|7075.3|7060.3|7076.3|7061.3|7075.3|7060.3|5
1725547270000|2024-09-05 14:41:10|7075.8|7060.8|7076.8|7061.8|7077.8|7062.8|7075.8|7060.8|3
1725547280000|2024-09-05 14:41:20|7076.3|7061.3|7073.6|7058.6|7076.3|7061.3|7073.6|7058.6|1
1725547290000|2024-09-05 14:41:30|7074.8|7059.8|7075.3|7060.3|7075.8|7060.8|7074.8|7059.8|2
1725547300000|2024-09-05 14:41:40|7074.8|7059.8|7074.8|7059.8|7075.1|7060.1|7074.8|7059.8|0
1725547310000|2024-09-05 14:41:50|7075.1|7060.1|7074.8|7059.8|7075.3|7060.3|7074.8|7059.8|1
1725547320000|2024-09-05 14:42:00|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1725547340000|2024-09-05 14:42:20|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7074.8|7059.8|11
1725547350000|2024-09-05 14:42:30|7077.6|7062.6|7077.6|7062.6|7077.8|7062.8|7077.6|7062.6|7
1725547360000|2024-09-05 14:42:40|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1725547370000|2024-09-05 14:42:50|7076.8|7061.8|7077.1|7062.1|7077.1|7062.1|7075.3|7060.3|9
1725547380000|2024-09-05 14:43:00|7077.8|7062.8|7079.8|7064.8|7080.1|7065.1|7077.8|7062.8|8
1725547390000|2024-09-05 14:43:10|7080.1|7065.1|7079.6|7064.6|7080.1|7065.1|7079.6|7064.6|3
1725547400000|2024-09-05 14:43:20|7079.1|7064.1|7078.8|7063.8|7079.3|7064.3|7078.8|7063.8|3
1725547420000|2024-09-05 14:43:40|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|1
1725547430000|2024-09-05 14:43:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1725547440000|2024-09-05 14:44:00|7078.3|7063.3|7077.3|7062.3|7078.3|7063.3|7077.3|7062.3|2
1725547450000|2024-09-05 14:44:10|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|6
1725547460000|2024-09-05 14:44:20|7076.6|7061.6|7076.8|7061.8|7076.8|7061.8|7076.6|7061.6|6
1725547470000|2024-09-05 14:44:30|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1725547480000|2024-09-05 14:44:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1725547500000|2024-09-05 14:45:00|7077.1|7062.1|7070.3|7055.3|7077.1|7062.1|7070.3|7055.3|13
1725547510000|2024-09-05 14:45:10|7069.8|7054.8|7070.1|7055.1|7070.3|7055.3|7069.8|7054.8|2
1725547520000|2024-09-05 14:45:20|7070.3|7055.3|7067.3|7052.3|7070.3|7055.3|7067.3|7052.3|6
1725547530000|2024-09-05 14:45:30|7067.1|7052.1|7068.3|7053.3|7068.3|7053.3|7066.6|7051.6|2
1725547540000|2024-09-05 14:45:40|7068.8|7053.8|7069.1|7054.1|7069.1|7054.1|7068.8|7053.8|1
1725547550000|2024-09-05 14:45:50|7070.3|7055.3|7070.1|7055.1|7070.3|7055.3|7069.8|7054.8|0
1725547560000|2024-09-05 14:46:00|7069.8|7054.8|7070.3|7055.3|7070.3|7055.3|7069.3|7054.3|1
1725547570000|2024-09-05 14:46:10|||||||||1
1725547580000|2024-09-05 14:46:20|7070.8|7055.8|7069.3|7054.3|7070.8|7055.8|7069.3|7054.3|4
1725547590000|2024-09-05 14:46:30|7070.8|7055.8|7070.1|7055.1|7070.8|7055.8|7069.8|7054.8|3
1725547600000|2024-09-05 14:46:40|7069.8|7054.8|7069.3|7054.3|7069.8|7054.8|7069.3|7054.3|0
1725547620000|2024-09-05 14:47:00|7070.6|7055.6|7066.8|7051.8|7070.6|7055.6|7065.3|7050.3|33
1725547630000|2024-09-05 14:47:10|7066.3|7051.3|7066.6|7051.6|7066.6|7051.6|7066.3|7051.3|2
1725547650000|2024-09-05 14:47:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1725547660000|2024-09-05 14:47:40|7066.3|7051.3|7067.3|7052.3|7067.3|7052.3|7066.3|7051.3|2
1725547670000|2024-09-05 14:47:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7068.3|7053.3|6
1725547680000|2024-09-05 14:48:00|7069.8|7054.8|7069.3|7054.3|7069.8|7054.8|7069.3|7054.3|3
1725547690000|2024-09-05 14:48:10|7068.8|7053.8|7070.3|7055.3|7071.1|7056.1|7068.3|7053.3|3
1725547700000|2024-09-05 14:48:20|7070.6|7055.6|7072.1|7057.1|7072.3|7057.3|7070.6|7055.6|2
1725547710000|2024-09-05 14:48:30|7072.6|7057.6|7072.8|7057.8|7072.8|7057.8|7072.6|7057.6|1
1725547730000|2024-09-05 14:48:50|7072.3|7057.3|7072.8|7057.8|7072.8|7057.8|7071.8|7056.8|2
1725547740000|2024-09-05 14:49:00|7072.3|7057.3|7072.6|7057.6|7072.8|7057.8|7072.3|7057.3|2
1725547750000|2024-09-05 14:49:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1725547760000|2024-09-05 14:49:20|||||||||1
1725547770000|2024-09-05 14:49:30|7072.6|7057.6|7072.3|7057.3|7072.6|7057.6|7072.3|7057.3|1
1725547780000|2024-09-05 14:49:40|7072.8|7057.8|7071.6|7056.6|7072.8|7057.8|7069.8|7054.8|7
1725547790000|2024-09-05 14:49:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1725547800000|2024-09-05 14:50:00|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7070.8|7055.8|1
1725547810000|2024-09-05 14:50:10|7071.3|7056.3|7069.1|7054.1|7071.3|7056.3|7069.1|7054.1|1
1725547820000|2024-09-05 14:50:20|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7068.8|7053.8|2
1725547830000|2024-09-05 14:50:30|7069.3|7054.3|7068.8|7053.8|7069.3|7054.3|7068.8|7053.8|0
1725547840000|2024-09-05 14:50:40|7068.3|7053.3|7067.3|7052.3|7068.3|7053.3|7066.8|7051.8|2
1725547850000|2024-09-05 14:50:50|7067.1|7052.1|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|0
1725547860000|2024-09-05 14:51:00|||||||||1
1725547870000|2024-09-05 14:51:10|7067.8|7052.8|7068.3|7053.3|7068.3|7053.3|7067.8|7052.8|2
1725547880000|2024-09-05 14:51:20|7067.6|7052.6|7067.8|7052.8|7067.8|7052.8|7067.6|7052.6|3
1725547890000|2024-09-05 14:51:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1725547900000|2024-09-05 14:51:40|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|30
1725547910000|2024-09-05 14:51:50|7068.1|7053.1|7067.8|7052.8|7068.1|7053.1|7067.8|7052.8|9
1725547920000|2024-09-05 14:52:00|7067.3|7052.3|7067.8|7052.8|7067.8|7052.8|7066.8|7051.8|7
1725547950000|2024-09-05 14:52:30|7068.3|7053.3|7068.8|7053.8|7068.8|7053.8|7068.3|7053.3|2
1725547960000|2024-09-05 14:52:40|7067.8|7052.8|7068.3|7053.3|7068.3|7053.3|7067.8|7052.8|1
1725547970000|2024-09-05 14:52:50|7068.6|7053.6|7068.8|7053.8|7068.8|7053.8|7068.6|7053.6|0
1725547980000|2024-09-05 14:53:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|2
1725547990000|2024-09-05 14:53:10|7067.6|7052.6|7068.6|7053.6|7068.8|7053.8|7067.3|7052.3|0
1725548000000|2024-09-05 14:53:20|7068.8|7053.8|7068.6|7053.6|7068.8|7053.8|7068.3|7053.3|0
1725548010000|2024-09-05 14:53:30|7068.3|7053.3|7071.8|7056.8|7072.3|7057.3|7068.3|7053.3|4
1725548020000|2024-09-05 14:53:40|7072.1|7057.1|7071.8|7056.8|7072.3|7057.3|7071.6|7056.6|4
1725548030000|2024-09-05 14:53:50|7072.3|7057.3|7072.6|7057.6|7072.6|7057.6|7071.8|7056.8|17
1725548040000|2024-09-05 14:54:00|7072.8|7057.8|7073.1|7058.1|7073.3|7058.3|7072.8|7057.8|1
1725548050000|2024-09-05 14:54:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1725548070000|2024-09-05 14:54:30|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1725548080000|2024-09-05 14:54:40|7073.6|7058.6|7077.1|7062.1|7077.1|7062.1|7073.6|7058.6|2
1725548100000|2024-09-05 14:55:00|7076.8|7061.8|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|0
1725548110000|2024-09-05 14:55:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|3
1725548120000|2024-09-05 14:55:20|7077.8|7062.8|7077.6|7062.6|7077.8|7062.8|7077.6|7062.6|1
1725548130000|2024-09-05 14:55:30|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|2
1725548140000|2024-09-05 14:55:40|7079.3|7064.3|7078.6|7063.6|7080.6|7065.6|7078.6|7063.6|3
1725548150000|2024-09-05 14:55:50|||||||||1
1725548160000|2024-09-05 14:56:00|7077.6|7062.6|7076.1|7061.1|7077.6|7062.6|7075.3|7060.3|8
1725548170000|2024-09-05 14:56:10|7076.6|7061.6|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1725548180000|2024-09-05 14:56:20|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7076.8|7061.8|1
1725548210000|2024-09-05 14:56:50|7077.1|7062.1|7076.8|7061.8|7077.1|7062.1|7076.8|7061.8|1
1725548220000|2024-09-05 14:57:00|7076.3|7061.3|7074.3|7059.3|7076.3|7061.3|7074.3|7059.3|4
1725548240000|2024-09-05 14:57:20|7074.6|7059.6|7074.8|7059.8|7074.8|7059.8|7074.6|7059.6|0
1725548250000|2024-09-05 14:57:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|2
1725548260000|2024-09-05 14:57:40|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|1
1725548280000|2024-09-05 14:58:00|7076.1|7061.1|7076.8|7061.8|7076.8|7061.8|7076.1|7061.1|1
1725548290000|2024-09-05 14:58:10|7077.6|7062.6|7077.3|7062.3|7077.6|7062.6|7077.3|7062.3|1
1725548300000|2024-09-05 14:58:20|7077.6|7062.6|7077.3|7062.3|7077.8|7062.8|7077.3|7062.3|0
1725548320000|2024-09-05 14:58:40|7077.8|7062.8|7076.8|7061.8|7077.8|7062.8|7076.8|7061.8|9
1725548340000|2024-09-05 14:59:00|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1725548360000|2024-09-05 14:59:20|7076.1|7061.1|7075.8|7060.8|7076.1|7061.1|7075.8|7060.8|0
1725548390000|2024-09-05 14:59:50|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|1
1725548400000|2024-09-05 15:00:00|7073.8|7058.8|7071.8|7056.8|7074.1|7059.1|7071.8|7056.8|5
1725548420000|2024-09-05 15:00:20|||||||||1
1725548430000|2024-09-05 15:00:30|7071.3|7056.3|7068.1|7053.1|7071.3|7056.3|7068.1|7053.1|14
1725548440000|2024-09-05 15:00:40|7067.8|7052.8|7068.6|7053.6|7070.1|7055.1|7067.6|7052.6|20
1725548450000|2024-09-05 15:00:50|7068.8|7053.8|7069.1|7054.1|7069.1|7054.1|7068.8|7053.8|0
1725548460000|2024-09-05 15:01:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|1
1725548480000|2024-09-05 15:01:20|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|2
1725548490000|2024-09-05 15:01:30|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.1|7055.1|6
1725548500000|2024-09-05 15:01:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1725548510000|2024-09-05 15:01:50|7069.8|7054.8|7070.6|7055.6|7070.6|7055.6|7069.8|7054.8|2
1725548520000|2024-09-05 15:02:00|7071.3|7056.3|7071.3|7056.3|7072.3|7057.3|7071.3|7056.3|0
1725548530000|2024-09-05 15:02:10|7071.1|7056.1|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|0
1725548540000|2024-09-05 15:02:20|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|0
1725548560000|2024-09-05 15:02:40|7071.6|7056.6|7072.1|7057.1|7072.3|7057.3|7071.6|7056.6|2
1725548600000|2024-09-05 15:03:20|7072.3|7057.3|7072.3|7057.3|7072.6|7057.6|7072.3|7057.3|3
1725548610000|2024-09-05 15:03:30|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1725548620000|2024-09-05 15:03:40|||||||||1
1725548640000|2024-09-05 15:04:00|7073.3|7058.3|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|1
1725548660000|2024-09-05 15:04:20|7074.1|7059.1|7074.8|7059.8|7074.8|7059.8|7074.1|7059.1|3
1725548670000|2024-09-05 15:04:30|7080.6|7065.6|7078.3|7063.3|7080.8|7065.8|7078.3|7063.3|31
1725548680000|2024-09-05 15:04:40|7078.8|7063.8|7077.6|7062.6|7078.8|7063.8|7077.3|7062.3|7
1725548690000|2024-09-05 15:04:50|7077.8|7062.8|7078.8|7063.8|7078.8|7063.8|7077.6|7062.6|12
1725548700000|2024-09-05 15:05:00|7078.3|7063.3|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|2
1725548710000|2024-09-05 15:05:10|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1725548720000|2024-09-05 15:05:20|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1725548750000|2024-09-05 15:05:50|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1725548780000|2024-09-05 15:06:20|7080.8|7065.8|7080.3|7065.3|7080.8|7065.8|7080.1|7065.1|6
1725548810000|2024-09-05 15:06:50|7079.3|7064.3|7075.6|7060.6|7079.8|7064.8|7075.6|7060.6|8
1725548820000|2024-09-05 15:07:00|7075.3|7060.3|7077.6|7062.6|7077.6|7062.6|7074.8|7059.8|3
1725548830000|2024-09-05 15:07:10|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|1
1725548840000|2024-09-05 15:07:20|7079.8|7064.8|7078.8|7063.8|7079.8|7064.8|7078.6|7063.6|3
1725548850000|2024-09-05 15:07:30|7079.3|7064.3|7079.8|7064.8|7079.8|7064.8|7079.3|7064.3|0
1725548860000|2024-09-05 15:07:40|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|1
1725548870000|2024-09-05 15:07:50|7080.8|7065.8|7080.3|7065.3|7080.8|7065.8|7080.3|7065.3|2
1725548880000|2024-09-05 15:08:00|7079.6|7064.6|7078.3|7063.3|7079.6|7064.6|7078.3|7063.3|2
1725548890000|2024-09-05 15:08:10|||||||||1
1725548900000|2024-09-05 15:08:20|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|2
1725548930000|2024-09-05 15:08:50|7080.3|7065.3|7080.8|7065.8|7081.3|7066.3|7080.3|7065.3|2
1725548940000|2024-09-05 15:09:00|7080.3|7065.3|7079.8|7064.8|7081.3|7066.3|7079.8|7064.8|4
1725548960000|2024-09-05 15:09:20|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7078.8|7063.8|1
1725548970000|2024-09-05 15:09:30|7078.8|7063.8|7077.3|7062.3|7078.8|7063.8|7077.3|7062.3|4
1725549000000|2024-09-05 15:10:00|7077.1|7062.1|7077.3|7062.3|7077.3|7062.3|7077.1|7062.1|0
1725549010000|2024-09-05 15:10:10|7077.8|7062.8|7079.8|7064.8|7079.8|7064.8|7077.8|7062.8|8
1725549020000|2024-09-05 15:10:20|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|0
1725549030000|2024-09-05 15:10:30|||||||||1
1725549050000|2024-09-05 15:10:50|7077.3|7062.3|7076.1|7061.1|7078.3|7063.3|7076.1|7061.1|3
1725549060000|2024-09-05 15:11:00|7075.8|7060.8|7076.8|7061.8|7077.3|7062.3|7075.8|7060.8|2
1725549090000|2024-09-05 15:11:30|7077.1|7062.1|7076.8|7061.8|7077.1|7062.1|7076.8|7061.8|0
1725549110000|2024-09-05 15:11:50|7077.1|7062.1|7077.8|7062.8|7077.8|7062.8|7077.1|7062.1|21
1725549120000|2024-09-05 15:12:00|||||||||12
1725549130000|2024-09-05 15:12:10|7080.1|7065.1|7078.6|7063.6|7080.1|7065.1|7078.6|7063.6|7
1725549140000|2024-09-05 15:12:20|7079.6|7064.6|7078.8|7063.8|7079.6|7064.6|7078.8|7063.8|0
1725549150000|2024-09-05 15:12:30|7079.1|7064.1|7080.3|7065.3|7080.3|7065.3|7079.1|7064.1|0
1725549170000|2024-09-05 15:12:50|7080.6|7065.6|7080.3|7065.3|7080.6|7065.6|7080.3|7065.3|1
1725549200000|2024-09-05 15:13:20|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|1
1725549210000|2024-09-05 15:13:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7
1725549220000|2024-09-05 15:13:40|7078.3|7063.3|7076.6|7061.6|7078.3|7063.3|7076.6|7061.6|3
1725549230000|2024-09-05 15:13:50|7076.3|7061.3|7075.6|7060.6|7076.3|7061.3|7075.1|7060.1|11
1725549240000|2024-09-05 15:14:00|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|5
1725549250000|2024-09-05 15:14:10|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1725549260000|2024-09-05 15:14:20|7073.6|7058.6|7073.3|7058.3|7073.8|7058.8|7073.3|7058.3|1
1725549270000|2024-09-05 15:14:30|7073.1|7058.1|7072.8|7057.8|7073.1|7058.1|7072.1|7057.1|5
1725549280000|2024-09-05 15:14:40|7071.6|7056.6|7072.8|7057.8|7072.8|7057.8|7071.6|7056.6|12
1725549290000|2024-09-05 15:14:50|7072.1|7057.1|7071.6|7056.6|7072.1|7057.1|7071.1|7056.1|3
1725549300000|2024-09-05 15:15:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|3
1725549310000|2024-09-05 15:15:10|7066.3|7051.3|7064.3|7049.3|7066.3|7051.3|7064.3|7049.3|76
1725549320000|2024-09-05 15:15:20|7064.1|7049.1|7063.8|7048.8|7064.1|7049.1|7063.8|7048.8|1
1725549330000|2024-09-05 15:15:30|7064.3|7049.3|7064.8|7049.8|7064.8|7049.8|7064.3|7049.3|4
1725549340000|2024-09-05 15:15:40|7066.1|7051.1|7064.8|7049.8|7066.1|7051.1|7064.8|7049.8|5
1725549350000|2024-09-05 15:15:50|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.1|7050.1|10
1725549360000|2024-09-05 15:16:00|7065.8|7050.8|7066.3|7051.3|7066.8|7051.8|7065.8|7050.8|1
1725549370000|2024-09-05 15:16:10|7066.1|7051.1|7066.8|7051.8|7066.8|7051.8|7066.1|7051.1|1
1725549380000|2024-09-05 15:16:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1725549390000|2024-09-05 15:16:30|7067.8|7052.8|7067.8|7052.8|7068.8|7053.8|7067.3|7052.3|4
1725549400000|2024-09-05 15:16:40|7067.6|7052.6|7067.3|7052.3|7067.6|7052.6|7067.3|7052.3|3
1725549410000|2024-09-05 15:16:50|7066.8|7051.8|7066.6|7051.6|7066.8|7051.8|7066.3|7051.3|0
1725549420000|2024-09-05 15:17:00|7067.6|7052.6|7066.8|7051.8|7067.6|7052.6|7066.8|7051.8|0
1725549430000|2024-09-05 15:17:10|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|0
1725549440000|2024-09-05 15:17:20|7067.3|7052.3|7068.1|7053.1|7068.1|7053.1|7067.3|7052.3|2
1725549450000|2024-09-05 15:17:30|7067.8|7052.8|7068.1|7053.1|7068.1|7053.1|7067.8|7052.8|0
1725549460000|2024-09-05 15:17:40|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7067.3|7052.3|1
1725549470000|2024-09-05 15:17:50|7067.1|7052.1|7063.6|7048.6|7067.1|7052.1|7063.3|7048.3|6
1725549480000|2024-09-05 15:18:00|7062.8|7047.8|7064.6|7049.6|7064.6|7049.6|7062.8|7047.8|7
1725549490000|2024-09-05 15:18:10|7064.1|7049.1|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|0
1725549500000|2024-09-05 15:18:20|7064.8|7049.8|7066.8|7051.8|7066.8|7051.8|7064.8|7049.8|2
1725549510000|2024-09-05 15:18:30|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|0
1725549520000|2024-09-05 15:18:40|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1725549530000|2024-09-05 15:18:50|7065.8|7050.8|7065.3|7050.3|7065.8|7050.8|7065.3|7050.3|2
1725549550000|2024-09-05 15:19:10|7065.1|7050.1|7065.3|7050.3|7065.3|7050.3|7064.8|7049.8|1
1725549560000|2024-09-05 15:19:20|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1725549580000|2024-09-05 15:19:40|||||||||1
1725549590000|2024-09-05 15:19:50|7065.6|7050.6|7063.3|7048.3|7065.6|7050.6|7063.3|7048.3|8
1725549600000|2024-09-05 15:20:00|7063.6|7048.6|7063.8|7048.8|7064.3|7049.3|7063.6|7048.6|0
1725549610000|2024-09-05 15:20:10|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|1
1725549620000|2024-09-05 15:20:20|7063.8|7048.8|7062.3|7047.3|7063.8|7048.8|7062.3|7047.3|12
1725549630000|2024-09-05 15:20:30|||||||||1
1725549640000|2024-09-05 15:20:40|7062.8|7047.8|7062.3|7047.3|7063.8|7048.8|7062.3|7047.3|6
1725549650000|2024-09-05 15:20:50|7061.8|7046.8|7061.8|7046.8|7062.3|7047.3|7061.8|7046.8|2
1725549660000|2024-09-05 15:21:00|7063.6|7048.6|7062.3|7047.3|7063.6|7048.6|7062.3|7047.3|6
1725549680000|2024-09-05 15:21:20|7063.6|7048.6|7064.1|7049.1|7065.8|7050.8|7063.6|7048.6|9
1725549700000|2024-09-05 15:21:40|7063.8|7048.8|7062.8|7047.8|7063.8|7048.8|7062.8|7047.8|1
1725549720000|2024-09-05 15:22:00|7063.3|7048.3|7064.1|7049.1|7064.3|7049.3|7063.3|7048.3|5
1725549730000|2024-09-05 15:22:10|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|1
1725549740000|2024-09-05 15:22:20|7066.6|7051.6|7065.4|7050.4|7066.8|7051.8|7065.4|7050.4|5
1725549750000|2024-09-05 15:22:30|7063.6|7048.6|7062.6|7047.6|7063.8|7048.8|7062.6|7047.6|5
1725549760000|2024-09-05 15:22:40|7063.3|7048.3|7063.1|7048.1|7063.3|7048.3|7063.1|7048.1|0
1725549770000|2024-09-05 15:22:50|7062.8|7047.8|7063.8|7048.8|7063.8|7048.8|7062.8|7047.8|0
1725549790000|2024-09-05 15:23:10|||||||||1
1725549830000|2024-09-05 15:23:50|7063.1|7048.1|7061.8|7046.8|7063.1|7048.1|7061.8|7046.8|7
1725549840000|2024-09-05 15:24:00|7061.6|7046.6|7061.8|7046.8|7061.8|7046.8|7061.6|7046.6|1
1725549880000|2024-09-05 15:24:40|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|6
1725549890000|2024-09-05 15:24:50|7063.3|7048.3|7063.8|7048.8|7063.8|7048.8|7063.3|7048.3|1
1725549900000|2024-09-05 15:25:00|7064.1|7049.1|7064.3|7049.3|7064.3|7049.3|7064.1|7049.1|0
1725549920000|2024-09-05 15:25:20|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|2
1725549930000|2024-09-05 15:25:30|7065.8|7050.8|7065.3|7050.3|7065.8|7050.8|7065.3|7050.3|2
1725549940000|2024-09-05 15:25:40|7065.8|7050.8|7063.8|7048.8|7065.8|7050.8|7063.8|7048.8|4
1725549950000|2024-09-05 15:25:50|7063.3|7048.3|7062.6|7047.6|7063.3|7048.3|7062.6|7047.6|2
1725549960000|2024-09-05 15:26:00|7062.8|7047.8|7061.6|7046.6|7062.8|7047.8|7061.6|7046.6|5
1725549970000|2024-09-05 15:26:10|7061.3|7046.3|7060.8|7045.8|7061.8|7046.8|7060.8|7045.8|7
1725549980000|2024-09-05 15:26:20|||||||||7
1725549990000|2024-09-05 15:26:30|7061.1|7046.1|7061.8|7046.8|7061.8|7046.8|7061.1|7046.1|6
1725550000000|2024-09-05 15:26:40|7061.6|7046.6|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|2
1725550050000|2024-09-05 15:27:30|7061.9|7046.9|7062.9|7047.9|7062.9|7047.9|7061.9|7046.9|2
1725550060000|2024-09-05 15:27:40|7062.6|7047.6|7063.4|7048.4|7063.4|7048.4|7062.4|7047.4|1
1725550070000|2024-09-05 15:27:50|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|5
1725550080000|2024-09-05 15:28:00|7062.4|7047.4|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|2
1725550090000|2024-09-05 15:28:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|1
1725550100000|2024-09-05 15:28:20|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|4
1725550130000|2024-09-05 15:28:50|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|3
1725550140000|2024-09-05 15:29:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1725550150000|2024-09-05 15:29:10|||||||||1
1725550170000|2024-09-05 15:29:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|1
1725550180000|2024-09-05 15:29:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1725550190000|2024-09-05 15:29:50|7061.4|7046.4|7061.1|7046.1|7061.4|7046.4|7060.9|7045.9|3
1725550200000|2024-09-05 15:30:00|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|1
1725550210000|2024-09-05 15:30:10|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|3
1725550220000|2024-09-05 15:30:20|||||||||1
1725550250000|2024-09-05 15:30:50|7061.6|7046.6|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|2
1725550260000|2024-09-05 15:31:00|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|2
1725550270000|2024-09-05 15:31:10|7063.6|7048.6|7063.4|7048.4|7063.6|7048.6|7063.4|7048.4|0
1725550280000|2024-09-05 15:31:20|7063.1|7048.1|7062.1|7047.1|7063.1|7048.1|7062.1|7047.1|4
1725550290000|2024-09-05 15:31:30|7061.9|7046.9|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|0
1725550300000|2024-09-05 15:31:40|7061.4|7046.4|7062.1|7047.1|7062.4|7047.4|7061.4|7046.4|3
1725550310000|2024-09-05 15:31:50|7062.4|7047.4|7061.9|7046.9|7062.4|7047.4|7061.6|7046.6|1
1725550320000|2024-09-05 15:32:00|7062.4|7047.4|7061.9|7046.9|7062.4|7047.4|7061.9|7046.9|2
1725550340000|2024-09-05 15:32:20|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1725550350000|2024-09-05 15:32:30|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7063.9|7048.9|0
1725550360000|2024-09-05 15:32:40|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.6|7048.6|2
1725550380000|2024-09-05 15:33:00|7063.6|7048.6|7063.1|7048.1|7063.9|7048.9|7063.1|7048.1|1
1725550390000|2024-09-05 15:33:10|7063.6|7048.6|7063.6|7048.6|7064.4|7049.4|7063.6|7048.6|2
1725550400000|2024-09-05 15:33:20|7063.1|7048.1|7062.4|7047.4|7063.1|7048.1|7062.4|7047.4|0
1725550410000|2024-09-05 15:33:30|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1725550420000|2024-09-05 15:33:40|7062.9|7047.9|7062.6|7047.6|7062.9|7047.9|7062.6|7047.6|0
1725550440000|2024-09-05 15:34:00|7062.4|7047.4|7062.1|7047.1|7062.4|7047.4|7061.9|7046.9|5
1725550450000|2024-09-05 15:34:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1725550460000|2024-09-05 15:34:20|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|7
1725550500000|2024-09-05 15:35:00|7061.9|7046.9|7057.4|7042.4|7061.9|7046.9|7057.4|7042.4|59
1725550510000|2024-09-05 15:35:10|7057.1|7042.1|7056.6|7041.6|7057.4|7042.4|7056.4|7041.4|7
1725550520000|2024-09-05 15:35:20|7054.9|7039.9|7053.9|7038.9|7054.9|7039.9|7053.9|7038.9|7
1725550530000|2024-09-05 15:35:30|7053.4|7038.4|7051.9|7036.9|7053.4|7038.4|7051.9|7036.9|1
1725550540000|2024-09-05 15:35:40|7052.9|7037.9|7055.4|7040.4|7055.4|7040.4|7052.9|7037.9|18
1725550550000|2024-09-05 15:35:50|7055.9|7040.9|7056.4|7041.4|7056.4|7041.4|7055.9|7040.9|3
1725550560000|2024-09-05 15:36:00|7056.6|7041.6|7057.4|7042.4|7057.4|7042.4|7056.6|7041.6|1
1725550570000|2024-09-05 15:36:10|7057.9|7042.9|7060.6|7045.6|7060.6|7045.6|7057.9|7042.9|4
1725550590000|2024-09-05 15:36:30|7061.9|7046.9|7062.9|7047.9|7062.9|7047.9|7061.9|7046.9|6
1725550600000|2024-09-05 15:36:40|7063.4|7048.4|7062.6|7047.6|7063.9|7048.9|7062.4|7047.4|2
1725550610000|2024-09-05 15:36:50|7062.4|7047.4|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|1
1725550620000|2024-09-05 15:37:00|7062.4|7047.4|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|4
1725550640000|2024-09-05 15:37:20|7063.4|7048.4|7061.9|7046.9|7063.4|7048.4|7061.9|7046.9|5
1725550650000|2024-09-05 15:37:30|7061.6|7046.6|7061.4|7046.4|7061.6|7046.6|7061.4|7046.4|0
1725550660000|2024-09-05 15:37:40|7060.9|7045.9|7061.4|7046.4|7061.4|7046.4|7060.9|7045.9|7
1725550670000|2024-09-05 15:37:50|7061.1|7046.1|7061.9|7046.9|7061.9|7046.9|7061.1|7046.1|4
1725550680000|2024-09-05 15:38:00|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1725550690000|2024-09-05 15:38:10|7062.1|7047.1|7062.9|7047.9|7062.9|7047.9|7062.1|7047.1|6
1725550740000|2024-09-05 15:39:00|7062.6|7047.6|7062.9|7047.9|7062.9|7047.9|7062.6|7047.6|3
1725550750000|2024-09-05 15:39:10|7063.1|7048.1|7062.9|7047.9|7063.1|7048.1|7062.9|7047.9|2
1725550780000|2024-09-05 15:39:40|7061.9|7046.9|7060.9|7045.9|7061.9|7046.9|7060.9|7045.9|6
1725550790000|2024-09-05 15:39:50|7061.6|7046.6|7060.9|7045.9|7061.6|7046.6|7060.9|7045.9|1
1725550800000|2024-09-05 15:40:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|4
1725550810000|2024-09-05 15:40:10|7061.4|7046.4|7060.9|7045.9|7061.4|7046.4|7060.9|7045.9|3
1725550820000|2024-09-05 15:40:20|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7059.4|7044.4|0
1725550830000|2024-09-05 15:40:30|7059.6|7044.6|7057.9|7042.9|7059.6|7044.6|7057.9|7042.9|6
1725550840000|2024-09-05 15:40:40|7057.6|7042.6|7057.9|7042.9|7057.9|7042.9|7057.4|7042.4|0
1725550850000|2024-09-05 15:40:50|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|2
1725550860000|2024-09-05 15:41:00|7057.1|7042.1|7054.6|7039.6|7057.1|7042.1|7054.6|7039.6|45
1725550870000|2024-09-05 15:41:10|7054.4|7039.4|7053.1|7038.1|7054.4|7039.4|7053.1|7038.1|3
1725550880000|2024-09-05 15:41:20|7053.4|7038.4|7053.9|7038.9|7053.9|7038.9|7052.1|7037.1|6
1725550900000|2024-09-05 15:41:40|7053.6|7038.6|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|3
1725550920000|2024-09-05 15:42:00|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7052.9|7037.9|3
1725550930000|2024-09-05 15:42:10|||||||||1
1725550940000|2024-09-05 15:42:20|||||||||1
1725550950000|2024-09-05 15:42:30|7054.4|7039.4|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|1
1725550960000|2024-09-05 15:42:40|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1725550970000|2024-09-05 15:42:50|7052.9|7037.9|7051.9|7036.9|7052.9|7037.9|7051.9|7036.9|9
1725550980000|2024-09-05 15:43:00|7052.4|7037.4|7050.4|7035.4|7052.9|7037.9|7048.6|7033.6|16
1725550990000|2024-09-05 15:43:10|||||||||1
1725551000000|2024-09-05 15:43:20|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|36
1725551010000|2024-09-05 15:43:30|7050.9|7035.9|7049.4|7034.4|7050.9|7035.9|7049.4|7034.4|28
1725551020000|2024-09-05 15:43:40|7049.9|7034.9|7050.9|7035.9|7050.9|7035.9|7049.9|7034.9|4
1725551030000|2024-09-05 15:43:50|7050.4|7035.4|7050.9|7035.9|7050.9|7035.9|7050.4|7035.4|2
1725551050000|2024-09-05 15:44:10|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|2
1725551060000|2024-09-05 15:44:20|||||||||2
1725551090000|2024-09-05 15:44:50|7051.4|7036.4|7049.9|7034.9|7051.4|7036.4|7049.9|7034.9|21
1725551100000|2024-09-05 15:45:00|7049.4|7034.4|7039.9|7024.9|7049.4|7034.4|7039.1|7024.1|54
1725551110000|2024-09-05 15:45:10|7039.6|7024.6|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|2
1725551120000|2024-09-05 15:45:20|7040.4|7025.4|7037.6|7022.6|7043.4|7028.4|7037.6|7022.6|22
1725551130000|2024-09-05 15:45:30|7037.9|7022.9|7034.9|7019.9|7038.4|7023.4|7034.9|7019.9|12
1725551140000|2024-09-05 15:45:40|7034.4|7019.4|7026.1|7011.1|7036.4|7021.4|7026.1|7011.1|71
1725551150000|2024-09-05 15:45:50|7026.3|7011.3|7026.9|7011.9|7027.3|7012.3|7026.3|7011.3|11
1725551160000|2024-09-05 15:46:00|7026.4|7011.4|7017.3|7002.3|7026.4|7011.4|7016.1|7001.1|104
1725551170000|2024-09-05 15:46:10|7017.1|7002.1|7017.8|7002.8|7017.8|7002.8|7017.1|7002.1|19
1725551180000|2024-09-05 15:46:20|7017.4|7002.4|7018.6|7003.6|7018.6|7003.6|7016.1|7001.1|30
1725551190000|2024-09-05 15:46:30|7018.4|7003.4|7023.1|7008.1|7024.9|7009.9|7018.4|7003.4|14
1725551200000|2024-09-05 15:46:40|7022.4|7007.4|7024.4|7009.4|7024.4|7009.4|7021.6|7006.6|19
1725551210000|2024-09-05 15:46:50|7023.9|7008.9|7026.1|7011.1|7028.1|7013.1|7023.9|7008.9|4
1725551220000|2024-09-05 15:47:00|7027.6|7012.6|7027.1|7012.1|7027.6|7012.6|7026.4|7011.4|12
1725551230000|2024-09-05 15:47:10|7026.6|7011.6|7026.6|7011.6|7026.6|7011.6|7026.1|7011.1|4
1725551240000|2024-09-05 15:47:20|7028.1|7013.1|7028.1|7013.1|7028.4|7013.4|7027.9|7012.9|6
1725551250000|2024-09-05 15:47:30|7029.3|7014.3|7030.1|7015.1|7030.6|7015.6|7029.3|7014.3|9
1725551270000|2024-09-05 15:47:50|7029.1|7014.1|7029.6|7014.6|7031.1|7016.1|7029.1|7014.1|21
1725551290000|2024-09-05 15:48:10|7029.1|7014.1|7029.6|7014.6|7029.6|7014.6|7029.1|7014.1|2
1725551300000|2024-09-05 15:48:20|7029.9|7014.9|7030.4|7015.4|7030.9|7015.9|7029.9|7014.9|4
1725551310000|2024-09-05 15:48:30|7030.1|7015.1|7032.6|7017.6|7032.6|7017.6|7030.1|7015.1|14
1725551320000|2024-09-05 15:48:40|7033.1|7018.1|7026.4|7011.4|7033.1|7018.1|7025.1|7010.1|7
1725551330000|2024-09-05 15:48:50|7026.6|7011.6|7027.6|7012.6|7027.9|7012.9|7026.6|7011.6|2
1725551340000|2024-09-05 15:49:00|7027.4|7012.4|7027.6|7012.6|7027.6|7012.6|7027.4|7012.4|1
1725551350000|2024-09-05 15:49:10|7028.9|7013.9|7029.6|7014.6|7029.6|7014.6|7028.6|7013.6|6
1725551360000|2024-09-05 15:49:20|7030.1|7015.1|7029.6|7014.6|7030.1|7015.1|7029.6|7014.6|0
1725551370000|2024-09-05 15:49:30|7030.1|7015.1|7032.9|7017.9|7032.9|7017.9|7030.1|7015.1|9
1725551380000|2024-09-05 15:49:40|7033.1|7018.1|7033.6|7018.6|7033.6|7018.6|7033.1|7018.1|0
1725551390000|2024-09-05 15:49:50|7034.9|7019.9|7034.1|7019.1|7034.9|7019.9|7033.9|7018.9|5
1725551400000|2024-09-05 15:50:00|7032.6|7017.6|7031.1|7016.1|7032.6|7017.6|7031.1|7016.1|15
1725551410000|2024-09-05 15:50:10|7030.9|7015.9|7022.9|7007.9|7030.9|7015.9|7022.9|7007.9|50
1725551420000|2024-09-05 15:50:20|7023.1|7008.1|7022.9|7007.9|7023.4|7008.4|7022.9|7007.9|1
1725551430000|2024-09-05 15:50:30|7022.4|7007.4|7016.6|7001.6|7023.9|7008.9|7016.6|7001.6|52
1725551440000|2024-09-05 15:50:40|7017.6|7002.6|7017.9|7002.9|7017.9|7002.9|7017.6|7002.6|2
1725551450000|2024-09-05 15:50:50|7017.6|7002.6|7017.1|7002.1|7017.6|7002.6|7017.1|7002.1|2
1725551460000|2024-09-05 15:51:00|7017.9|7002.9|7015.6|7000.6|7017.9|7002.9|7015.6|7000.6|6
1725551470000|2024-09-05 15:51:10|7016.1|7001.1|7015.1|7000.1|7017.6|7002.6|7015.1|7000.1|16
1725551480000|2024-09-05 15:51:20|7015.4|7000.4|7014.9|6999.9|7015.4|7000.4|7014.6|6999.6|10
1725551490000|2024-09-05 15:51:30|7015.1|7000.1|7017.4|7002.4|7017.4|7002.4|7015.1|7000.1|7
1725551500000|2024-09-05 15:51:40|||||||||2
1725551510000|2024-09-05 15:51:50|7016.4|7001.4|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|1
1725551520000|2024-09-05 15:52:00|7016.4|7001.4|7017.9|7002.9|7018.4|7003.4|7016.4|7001.4|42
1725551530000|2024-09-05 15:52:10|7018.6|7003.6|7017.4|7002.4|7018.6|7003.6|7017.1|7002.1|4
1725551540000|2024-09-05 15:52:20|7018.1|7003.1|7018.4|7003.4|7018.9|7003.9|7018.1|7003.1|11
1725551550000|2024-09-05 15:52:30|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1725551560000|2024-09-05 15:52:40|7018.4|7003.4|7018.1|7003.1|7019.4|7004.4|7018.1|7003.1|6
1725551570000|2024-09-05 15:52:50|7017.6|7002.6|7016.6|7001.6|7017.6|7002.6|7016.6|7001.6|5
1725551580000|2024-09-05 15:53:00|7017.1|7002.1|7017.6|7002.6|7017.6|7002.6|7017.1|7002.1|1
1725551590000|2024-09-05 15:53:10|7017.9|7002.9|7017.9|7002.9|7018.9|7003.9|7017.9|7002.9|7
1725551600000|2024-09-05 15:53:20|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|2
1725551610000|2024-09-05 15:53:30|7018.6|7003.6|7016.6|7001.6|7018.6|7003.6|7016.6|7001.6|13
1725551620000|2024-09-05 15:53:40|7016.4|7001.4|7015.6|7000.6|7016.4|7001.4|7015.6|7000.6|5
1725551630000|2024-09-05 15:53:50|7015.9|7000.9|7018.1|7003.1|7019.1|7004.1|7015.9|7000.9|3
1725551640000|2024-09-05 15:54:00|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|1
1725551650000|2024-09-05 15:54:10|7017.9|7002.9|7016.9|7001.9|7018.4|7003.4|7016.1|7001.1|14
1725551660000|2024-09-05 15:54:20|7016.4|7001.4|7015.4|7000.4|7016.4|7001.4|7015.4|7000.4|3
1725551670000|2024-09-05 15:54:30|7015.1|7000.1|7010.6|6995.6|7015.1|7000.1|7009.6|6994.6|48
1725551680000|2024-09-05 15:54:40|7009.9|6994.9|7010.9|6995.9|7010.9|6995.9|7009.9|6994.9|3
1725551690000|2024-09-05 15:54:50|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|2
1725551700000|2024-09-05 15:55:00|7009.9|6994.9|7009.4|6994.4|7009.9|6994.9|7009.4|6994.4|10
1725551710000|2024-09-05 15:55:10|7009.6|6994.6|7013.9|6998.9|7013.9|6998.9|7009.6|6994.6|45
1725551720000|2024-09-05 15:55:20|7013.4|6998.4|7013.1|6998.1|7014.4|6999.4|7013.1|6998.1|7
1725551730000|2024-09-05 15:55:30|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|4
1725551740000|2024-09-05 15:55:40|7012.4|6997.4|7011.9|6996.9|7012.4|6997.4|7011.6|6996.6|7
1725551750000|2024-09-05 15:55:50|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7
1725551760000|2024-09-05 15:56:00|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|2
1725551770000|2024-09-05 15:56:10|7012.4|6997.4|7018.6|7003.6|7018.6|7003.6|7012.4|6997.4|91
1725551780000|2024-09-05 15:56:20|7018.4|7003.4|7016.4|7001.4|7018.4|7003.4|7016.4|7001.4|5
1725551790000|2024-09-05 15:56:30|7017.4|7002.4|7017.6|7002.6|7017.9|7002.9|7017.4|7002.4|18
1725551800000|2024-09-05 15:56:40|7017.9|7002.9|7019.6|7004.6|7022.9|7007.9|7017.6|7002.6|28
1725551810000|2024-09-05 15:56:50|7018.9|7003.9|7021.1|7006.1|7021.4|7006.4|7018.9|7003.9|7
1725551820000|2024-09-05 15:57:00|7020.9|7005.9|7017.9|7002.9|7020.9|7005.9|7017.9|7002.9|1
1725551830000|2024-09-05 15:57:10|7018.1|7003.1|7019.4|7004.4|7020.1|7005.1|7017.1|7002.1|2
1725551840000|2024-09-05 15:57:20|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7017.9|7002.9|2
1725551850000|2024-09-05 15:57:30|7019.4|7004.4|7017.6|7002.6|7019.4|7004.4|7017.6|7002.6|1
1725551860000|2024-09-05 15:57:40|7017.1|7002.1|7017.4|7002.4|7017.4|7002.4|7017.1|7002.1|1
1725551870000|2024-09-05 15:57:50|7017.9|7002.9|7017.1|7002.1|7018.1|7003.1|7017.1|7002.1|2
1725551880000|2024-09-05 15:58:00|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.4|7001.4|2
1725551890000|2024-09-05 15:58:10|7016.6|7001.6|7016.4|7001.4|7016.9|7001.9|7016.4|7001.4|4
1725551900000|2024-09-05 15:58:20|7015.4|7000.4|7014.9|6999.9|7015.9|7000.9|7014.9|6999.9|1
1725551910000|2024-09-05 15:58:30|7014.6|6999.6|7013.9|6998.9|7014.6|6999.6|7013.9|6998.9|3
1725551920000|2024-09-05 15:58:40|7012.4|6997.4|7013.4|6998.4|7013.4|6998.4|7012.1|6997.1|2
1725551930000|2024-09-05 15:58:50|7012.9|6997.9|7012.4|6997.4|7012.9|6997.9|7012.4|6997.4|0
1725551940000|2024-09-05 15:59:00|7011.6|6996.6|7010.6|6995.6|7011.6|6996.6|7010.1|6995.1|6
1725551950000|2024-09-05 15:59:10|7011.4|6996.4|7011.1|6996.1|7011.4|6996.4|7011.1|6996.1|4
1725551960000|2024-09-05 15:59:20|7010.4|6995.4|7009.9|6994.9|7010.6|6995.6|7009.9|6994.9|7
1725551970000|2024-09-05 15:59:30|7009.4|6994.4|7010.1|6995.1|7010.1|6995.1|7009.4|6994.4|4
1725551980000|2024-09-05 15:59:40|7009.9|6994.9|7009.9|6994.9|7010.4|6995.4|7009.9|6994.9|1
1725551990000|2024-09-05 15:59:50|7009.4|6994.4|7009.1|6994.1|7009.4|6994.4|7009.1|6994.1|12
1725552000000|2024-09-05 16:00:00|7008.6|6993.6|7008.4|6993.4|7008.6|6993.6|7008.4|6993.4|27
1725552010000|2024-09-05 16:00:10|7008.6|6993.6|7008.9|6993.9|7009.1|6994.1|7008.6|6993.6|15
1725552020000|2024-09-05 16:00:20|7008.6|6993.6|7008.6|6993.6|7009.1|6994.1|7008.6|6993.6|3
1725552030000|2024-09-05 16:00:30|7009.6|6994.6|7010.1|6995.1|7010.6|6995.6|7009.6|6994.6|11
1725552040000|2024-09-05 16:00:40|7010.4|6995.4|7010.6|6995.6|7011.6|6996.6|7010.4|6995.4|8
1725552050000|2024-09-05 16:00:50|7010.4|6995.4|7009.1|6994.1|7010.4|6995.4|7009.1|6994.1|3
1725552060000|2024-09-05 16:01:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|2
1725552070000|2024-09-05 16:01:10|7009.9|6994.9|7009.4|6994.4|7009.9|6994.9|7009.4|6994.4|1
1725552090000|2024-09-05 16:01:30|7009.6|6994.6|7009.4|6994.4|7009.9|6994.9|7009.1|6994.1|5
1725552100000|2024-09-05 16:01:40|7007.4|6992.4|7006.1|6991.1|7007.4|6992.4|7006.1|6991.1|37
1725552110000|2024-09-05 16:01:50|7005.6|6990.6|7006.9|6991.9|7006.9|6991.9|7004.4|6989.4|36
1725552120000|2024-09-05 16:02:00|7007.1|6992.1|7010.9|6995.9|7010.9|6995.9|7007.1|6992.1|19
1725552130000|2024-09-05 16:02:10|7010.6|6995.6|7011.1|6996.1|7011.1|6996.1|7008.6|6993.6|15
1725552140000|2024-09-05 16:02:20|7010.6|6995.6|7011.6|6996.6|7011.6|6996.6|7010.1|6995.1|3
1725552150000|2024-09-05 16:02:30|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|3
1725552160000|2024-09-05 16:02:40|7014.6|6999.6|7014.1|6999.1|7015.6|7000.6|7014.1|6999.1|27
1725552170000|2024-09-05 16:02:50|7013.9|6998.9|7012.6|6997.6|7013.9|6998.9|7012.6|6997.6|2
1725552180000|2024-09-05 16:03:00|7012.1|6997.1|7012.6|6997.6|7012.6|6997.6|7012.1|6997.1|3
1725552190000|2024-09-05 16:03:10|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.4|6998.4|1
1725552200000|2024-09-05 16:03:20|7013.4|6998.4|7013.4|6998.4|7013.6|6998.6|7012.9|6997.9|1
1725552210000|2024-09-05 16:03:30|7012.9|6997.9|7012.6|6997.6|7012.9|6997.9|7012.6|6997.6|3
1725552220000|2024-09-05 16:03:40|||||||||2
1725552230000|2024-09-05 16:03:50|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|11
1725552240000|2024-09-05 16:04:00|7014.4|6999.4|7019.4|7004.4|7019.4|7004.4|7014.4|6999.4|11
1725552250000|2024-09-05 16:04:10|7019.6|7004.6|7019.4|7004.4|7019.6|7004.6|7019.4|7004.4|4
1725552260000|2024-09-05 16:04:20|7019.6|7004.6|7019.4|7004.4|7019.6|7004.6|7019.4|7004.4|1
1725552270000|2024-09-05 16:04:30|7019.6|7004.6|7019.4|7004.4|7019.6|7004.6|7019.4|7004.4|1
1725552280000|2024-09-05 16:04:40|7020.4|7005.4|7023.1|7008.1|7024.4|7009.4|7020.4|7005.4|9
1725552290000|2024-09-05 16:04:50|7022.6|7007.6|7022.1|7007.1|7022.6|7007.6|7022.1|7007.1|5
1725552300000|2024-09-05 16:05:00|7020.6|7005.6|7018.6|7003.6|7020.6|7005.6|7018.6|7003.6|25
1725552310000|2024-09-05 16:05:10|7016.6|7001.6|7015.9|7000.9|7016.6|7001.6|7015.4|7000.4|29
1725552320000|2024-09-05 16:05:20|7015.4|7000.4|7016.1|7001.1|7016.1|7001.1|7015.4|7000.4|10
1725552330000|2024-09-05 16:05:30|7012.9|6997.9|7014.1|6999.1|7014.1|6999.1|7012.4|6997.4|5
1725552340000|2024-09-05 16:05:40|7015.1|7000.1|7015.6|7000.6|7017.9|7002.9|7015.1|7000.1|4
1725552350000|2024-09-05 16:05:50|7017.6|7002.6|7019.4|7004.4|7019.4|7004.4|7016.9|7001.9|22
1725552360000|2024-09-05 16:06:00|7018.9|7003.9|7016.6|7001.6|7018.9|7003.9|7016.4|7001.4|1
1725552370000|2024-09-05 16:06:10|7016.9|7001.9|7015.4|7000.4|7018.6|7003.6|7015.4|7000.4|17
1725552380000|2024-09-05 16:06:20|7016.6|7001.6|7016.4|7001.4|7017.4|7002.4|7015.9|7000.9|6
1725552390000|2024-09-05 16:06:30|7016.9|7001.9|7017.9|7002.9|7017.9|7002.9|7016.9|7001.9|6
1725552400000|2024-09-05 16:06:40|7019.4|7004.4|7019.9|7004.9|7020.4|7005.4|7019.4|7004.4|1
1725552410000|2024-09-05 16:06:50|||||||||1
1725552420000|2024-09-05 16:07:00|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.4|7004.4|2
1725552430000|2024-09-05 16:07:10|7019.9|7004.9|7020.1|7005.1|7020.4|7005.4|7019.9|7004.9|6
1725552440000|2024-09-05 16:07:20|7020.4|7005.4|7022.6|7007.6|7023.4|7008.4|7020.4|7005.4|36
1725552450000|2024-09-05 16:07:30|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|9
1725552460000|2024-09-05 16:07:40|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|15
1725552470000|2024-09-05 16:07:50|7022.6|7007.6|7025.9|7010.9|7027.9|7012.9|7021.9|7006.9|57
1725552480000|2024-09-05 16:08:00|7025.6|7010.6|7023.6|7008.6|7025.9|7010.9|7023.6|7008.6|3
1725552490000|2024-09-05 16:08:10|7022.9|7007.9|7027.4|7012.4|7027.4|7012.4|7022.9|7007.9|13
1725552500000|2024-09-05 16:08:20|7027.6|7012.6|7026.6|7011.6|7027.6|7012.6|7026.6|7011.6|5
1725552510000|2024-09-05 16:08:30|7028.1|7013.1|7027.1|7012.1|7028.1|7013.1|7027.1|7012.1|33
1725552520000|2024-09-05 16:08:40|7026.6|7011.6|7026.9|7011.9|7026.9|7011.9|7026.6|7011.6|2
1725552530000|2024-09-05 16:08:50|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1725552540000|2024-09-05 16:09:00|7024.6|7009.6|7024.4|7009.4|7024.6|7009.6|7024.4|7009.4|5
1725552550000|2024-09-05 16:09:10|7024.1|7009.1|7024.1|7009.1|7027.6|7012.6|7024.1|7009.1|46
1725552560000|2024-09-05 16:09:20|7023.4|7008.4|7022.4|7007.4|7023.4|7008.4|7021.9|7006.9|4
1725552570000|2024-09-05 16:09:30|7023.1|7008.1|7023.4|7008.4|7023.4|7008.4|7023.1|7008.1|1
1725552580000|2024-09-05 16:09:40|7023.1|7008.1|7023.1|7008.1|7024.6|7009.6|7021.6|7006.6|27
1725552590000|2024-09-05 16:09:50|7022.9|7007.9|7020.1|7005.1|7022.9|7007.9|7019.6|7004.6|2
1725552600000|2024-09-05 16:10:00|7020.6|7005.6|7021.4|7006.4|7021.4|7006.4|7020.6|7005.6|6
1725552610000|2024-09-05 16:10:10|7021.9|7006.9|7023.4|7008.4|7023.4|7008.4|7021.6|7006.6|7
1725552620000|2024-09-05 16:10:20|7023.9|7008.9|7022.1|7007.1|7023.9|7008.9|7022.1|7007.1|2
1725552630000|2024-09-05 16:10:30|7021.6|7006.6|7024.9|7009.9|7024.9|7009.9|7021.6|7006.6|2
1725552640000|2024-09-05 16:10:40|||||||||8
1725552650000|2024-09-05 16:10:50|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|1
1725552660000|2024-09-05 16:11:00|7024.6|7009.6|7024.4|7009.4|7024.6|7009.6|7024.4|7009.4|4
1725552670000|2024-09-05 16:11:10|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|0
1725552680000|2024-09-05 16:11:20|||||||||2
1725552690000|2024-09-05 16:11:30|7023.6|7008.6|7023.4|7008.4|7023.6|7008.6|7022.6|7007.6|9
1725552700000|2024-09-05 16:11:40|7022.9|7007.9|7022.4|7007.4|7022.9|7007.9|7021.6|7006.6|5
1725552710000|2024-09-05 16:11:50|7022.9|7007.9|7022.1|7007.1|7023.6|7008.6|7022.1|7007.1|2
1725552720000|2024-09-05 16:12:00|7021.9|7006.9|7020.4|7005.4|7021.9|7006.9|7020.1|7005.1|7
1725552730000|2024-09-05 16:12:10|7020.1|7005.1|7019.1|7004.1|7020.1|7005.1|7019.1|7004.1|3
1725552740000|2024-09-05 16:12:20|7024.4|7009.4|7022.1|7007.1|7024.4|7009.4|7022.1|7007.1|26
1725552750000|2024-09-05 16:12:30|7021.9|7006.9|7023.1|7008.1|7023.1|7008.1|7021.4|7006.4|6
1725552760000|2024-09-05 16:12:40|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|1
1725552770000|2024-09-05 16:12:50|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1725552780000|2024-09-05 16:13:00|||||||||1
1725552790000|2024-09-05 16:13:10|7028.4|7013.4|7025.9|7010.9|7028.9|7013.9|7025.9|7010.9|7
1725552800000|2024-09-05 16:13:20|7026.1|7011.1|7024.4|7009.4|7026.1|7011.1|7024.4|7009.4|7
1725552810000|2024-09-05 16:13:30|7024.6|7009.6|7028.4|7013.4|7028.4|7013.4|7024.6|7009.6|3
1725552820000|2024-09-05 16:13:40|7026.6|7011.6|7025.6|7010.6|7026.6|7011.6|7025.6|7010.6|46
1725552830000|2024-09-05 16:13:50|7025.4|7010.4|7025.1|7010.1|7025.4|7010.4|7025.1|7010.1|2
1725552840000|2024-09-05 16:14:00|||||||||1
1725552850000|2024-09-05 16:14:10|7024.9|7009.9|7024.6|7009.6|7024.9|7009.9|7024.6|7009.6|1
1725552860000|2024-09-05 16:14:20|7024.4|7009.4|7023.1|7008.1|7024.4|7009.4|7023.1|7008.1|4
1725552870000|2024-09-05 16:14:30|7022.9|7007.9|7022.4|7007.4|7022.9|7007.9|7022.4|7007.4|1
1725552880000|2024-09-05 16:14:40|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|2
1725552890000|2024-09-05 16:14:50|||||||||1
1725552900000|2024-09-05 16:15:00|7021.9|7006.9|7024.1|7009.1|7024.1|7009.1|7021.9|7006.9|6
1725552910000|2024-09-05 16:15:10|7023.9|7008.9|7023.1|7008.1|7023.9|7008.9|7023.1|7008.1|4
1725552920000|2024-09-05 16:15:20|7021.1|7006.1|7018.1|7003.1|7021.1|7006.1|7018.1|7003.1|3
1725552930000|2024-09-05 16:15:30|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|2
1725552940000|2024-09-05 16:15:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|2
1725552950000|2024-09-05 16:15:50|7018.6|7003.6|7018.4|7003.4|7018.6|7003.6|7018.1|7003.1|2
1725552960000|2024-09-05 16:16:00|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|5
1725552970000|2024-09-05 16:16:10|7018.6|7003.6|7018.1|7003.1|7018.6|7003.6|7018.1|7003.1|5
1725552980000|2024-09-05 16:16:20|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|8
1725552990000|2024-09-05 16:16:30|7015.9|7000.9|7014.1|6999.1|7015.9|7000.9|7014.1|6999.1|3
1725553000000|2024-09-05 16:16:40|7013.9|6998.9|7016.6|7001.6|7016.6|7001.6|7013.9|6998.9|7
1725553010000|2024-09-05 16:16:50|||||||||1
1725553020000|2024-09-05 16:17:00|7016.9|7001.9|7017.6|7002.6|7017.6|7002.6|7016.9|7001.9|6
1725553030000|2024-09-05 16:17:10|7018.4|7003.4|7018.1|7003.1|7018.6|7003.6|7018.1|7003.1|2
1725553040000|2024-09-05 16:17:20|7017.4|7002.4|7017.6|7002.6|7017.6|7002.6|7016.6|7001.6|1
1725553050000|2024-09-05 16:17:30|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|1
1725553060000|2024-09-05 16:17:40|7017.6|7002.6|7018.4|7003.4|7018.4|7003.4|7017.6|7002.6|5
1725553080000|2024-09-05 16:18:00|7018.6|7003.6|7019.6|7004.6|7020.1|7005.1|7018.6|7003.6|2
1725553090000|2024-09-05 16:18:10|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|3
1725553100000|2024-09-05 16:18:20|7020.1|7005.1|7019.9|7004.9|7020.1|7005.1|7019.9|7004.9|2
1725553110000|2024-09-05 16:18:30|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|1
1725553120000|2024-09-05 16:18:40|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1725553130000|2024-09-05 16:18:50|7020.1|7005.1|7022.4|7007.4|7022.4|7007.4|7020.1|7005.1|3
1725553140000|2024-09-05 16:19:00|7022.1|7007.1|7022.4|7007.4|7022.6|7007.6|7022.1|7007.1|1
1725553150000|2024-09-05 16:19:10|7022.6|7007.6|7023.9|7008.9|7023.9|7008.9|7022.6|7007.6|4
1725553160000|2024-09-05 16:19:20|7024.6|7009.6|7025.6|7010.6|7025.9|7010.9|7024.6|7009.6|2
1725553170000|2024-09-05 16:19:30|||||||||1
1725553180000|2024-09-05 16:19:40|7026.4|7011.4|7025.9|7010.9|7026.4|7011.4|7025.4|7010.4|1
1725553200000|2024-09-05 16:20:00|7025.6|7010.6|7025.4|7010.4|7025.6|7010.6|7025.4|7010.4|2
1725553210000|2024-09-05 16:20:10|7026.1|7011.1|7026.9|7011.9|7026.9|7011.9|7026.1|7011.1|3
1725553240000|2024-09-05 16:20:40|7027.4|7012.4|7028.6|7013.6|7028.6|7013.6|7027.4|7012.4|1
1725553250000|2024-09-05 16:20:50|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1725553260000|2024-09-05 16:21:00|7029.6|7014.6|7029.1|7014.1|7029.6|7014.6|7029.1|7014.1|5
1725553280000|2024-09-05 16:21:20|7030.4|7015.4|7030.1|7015.1|7030.4|7015.4|7029.9|7014.9|3
1725553290000|2024-09-05 16:21:30|7031.1|7016.1|7031.1|7016.1|7031.9|7016.9|7030.6|7015.6|3
1725553310000|2024-09-05 16:21:50|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|3
1725553320000|2024-09-05 16:22:00|7031.6|7016.6|7032.1|7017.1|7032.1|7017.1|7031.6|7016.6|2
1725553330000|2024-09-05 16:22:10|7032.6|7017.6|7033.4|7018.4|7033.6|7018.6|7032.6|7017.6|2
1725553340000|2024-09-05 16:22:20|7033.6|7018.6|7034.4|7019.4|7034.4|7019.4|7033.6|7018.6|1
1725553360000|2024-09-05 16:22:40|7034.6|7019.6|7034.9|7019.9|7034.9|7019.9|7034.6|7019.6|1
1725553370000|2024-09-05 16:22:50|||||||||1
1725553380000|2024-09-05 16:23:00|7034.4|7019.4|7034.1|7019.1|7034.9|7019.9|7033.9|7018.9|3
1725553390000|2024-09-05 16:23:10|7035.1|7020.1|7034.6|7019.6|7035.1|7020.1|7034.6|7019.6|2
1725553400000|2024-09-05 16:23:20|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1725553410000|2024-09-05 16:23:30|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|3
1725553420000|2024-09-05 16:23:40|7037.4|7022.4|7037.9|7022.9|7037.9|7022.9|7037.4|7022.4|0
1725553440000|2024-09-05 16:24:00|7038.1|7023.1|7037.1|7022.1|7038.6|7023.6|7035.6|7020.6|3
1725553470000|2024-09-05 16:24:30|||||||||1
1725553490000|2024-09-05 16:24:50|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|1
1725553500000|2024-09-05 16:25:00|7035.6|7020.6|7035.1|7020.1|7036.4|7021.4|7035.1|7020.1|4
1725553510000|2024-09-05 16:25:10|7034.9|7019.9|7036.6|7021.6|7036.6|7021.6|7034.1|7019.1|3
1725553520000|2024-09-05 16:25:20|7036.9|7021.9|7035.9|7020.9|7036.9|7021.9|7035.4|7020.4|6
1725553530000|2024-09-05 16:25:30|7035.4|7020.4|7035.9|7020.9|7035.9|7020.9|7035.4|7020.4|1
1725553540000|2024-09-05 16:25:40|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1725553550000|2024-09-05 16:25:50|7036.9|7021.9|7038.1|7023.1|7038.1|7023.1|7036.9|7021.9|1
1725553560000|2024-09-05 16:26:00|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1725553570000|2024-09-05 16:26:10|7039.9|7024.9|7040.9|7025.9|7040.9|7025.9|7039.9|7024.9|22
1725553580000|2024-09-05 16:26:20|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|6
1725553590000|2024-09-05 16:26:30|||||||||1
1725553600000|2024-09-05 16:26:40|7041.4|7026.4|7041.9|7026.9|7041.9|7026.9|7041.4|7026.4|1
1725553620000|2024-09-05 16:27:00|7041.6|7026.6|7040.1|7025.1|7041.6|7026.6|7040.1|7025.1|6
1725553630000|2024-09-05 16:27:10|7039.9|7024.9|7038.9|7023.9|7039.9|7024.9|7038.9|7023.9|1
1725553640000|2024-09-05 16:27:20|7038.6|7023.6|7037.9|7022.9|7038.6|7023.6|7037.9|7022.9|3
1725553650000|2024-09-05 16:27:30|7037.4|7022.4|7036.6|7021.6|7037.4|7022.4|7036.4|7021.4|2
1725553660000|2024-09-05 16:27:40|7036.4|7021.4|7034.9|7019.9|7036.9|7021.9|7034.9|7019.9|2
1725553670000|2024-09-05 16:27:50|7036.9|7021.9|7038.1|7023.1|7038.6|7023.6|7036.9|7021.9|7
1725553680000|2024-09-05 16:28:00|7037.6|7022.6|7036.9|7021.9|7038.1|7023.1|7036.9|7021.9|0
1725553690000|2024-09-05 16:28:10|7037.9|7022.9|7038.9|7023.9|7038.9|7023.9|7037.9|7022.9|3
1725553700000|2024-09-05 16:28:20|7039.1|7024.1|7039.4|7024.4|7039.4|7024.4|7039.1|7024.1|0
1725553710000|2024-09-05 16:28:30|7040.4|7025.4|7040.4|7025.4|7041.4|7026.4|7040.1|7025.1|2
1725553720000|2024-09-05 16:28:40|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1725553730000|2024-09-05 16:28:50|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|1
1725553740000|2024-09-05 16:29:00|7039.1|7024.1|7039.4|7024.4|7039.4|7024.4|7038.9|7023.9|7
1725553750000|2024-09-05 16:29:10|7039.1|7024.1|7038.4|7023.4|7039.1|7024.1|7036.9|7021.9|6
1725553760000|2024-09-05 16:29:20|7037.9|7022.9|7037.4|7022.4|7037.9|7022.9|7037.4|7022.4|0
1725553770000|2024-09-05 16:29:30|7037.9|7022.9|7038.4|7023.4|7038.4|7023.4|7037.9|7022.9|2
1725553780000|2024-09-05 16:29:40|7038.6|7023.6|7038.9|7023.9|7038.9|7023.9|7038.6|7023.6|0
1725553790000|2024-09-05 16:29:50|7039.1|7024.1|7038.9|7023.9|7039.1|7024.1|7038.9|7023.9|1
1725553800000|2024-09-05 16:30:00|7038.6|7023.6|7036.6|7021.6|7038.6|7023.6|7036.6|7021.6|1
1725553810000|2024-09-05 16:30:10|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|0
1725553830000|2024-09-05 16:30:30|||||||||1
1725553840000|2024-09-05 16:30:40|||||||||1
1725553860000|2024-09-05 16:31:00|7036.6|7021.6|7037.1|7022.1|7037.6|7022.6|7036.6|7021.6|4
1725553870000|2024-09-05 16:31:10|7034.9|7019.9|7030.1|7015.1|7034.9|7019.9|7028.9|7013.9|15
1725553880000|2024-09-05 16:31:20|7030.6|7015.6|7030.9|7015.9|7030.9|7015.9|7030.6|7015.6|2
1725553890000|2024-09-05 16:31:30|7030.6|7015.6|7029.6|7014.6|7032.4|7017.4|7029.6|7014.6|9
1725553900000|2024-09-05 16:31:40|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|5
1725553910000|2024-09-05 16:31:50|7029.6|7014.6|7029.1|7014.1|7029.6|7014.6|7028.6|7013.6|6
1725553920000|2024-09-05 16:32:00|7029.4|7014.4|7029.6|7014.6|7030.1|7015.1|7029.4|7014.4|4
1725553930000|2024-09-05 16:32:10|7031.1|7016.1|7031.1|7016.1|7032.4|7017.4|7030.4|7015.4|11
1725553940000|2024-09-05 16:32:20|7032.1|7017.1|7033.6|7018.6|7033.6|7018.6|7032.1|7017.1|3
1725553980000|2024-09-05 16:33:00|7033.9|7018.9|7032.1|7017.1|7034.1|7019.1|7032.1|7017.1|13
1725554000000|2024-09-05 16:33:20|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|2
1725554010000|2024-09-05 16:33:30|7032.9|7017.9|7033.1|7018.1|7033.1|7018.1|7032.9|7017.9|4
1725554020000|2024-09-05 16:33:40|7033.6|7018.6|7034.4|7019.4|7034.4|7019.4|7033.6|7018.6|3
1725554030000|2024-09-05 16:33:50|7034.6|7019.6|7035.1|7020.1|7035.1|7020.1|7034.6|7019.6|1
1725554040000|2024-09-05 16:34:00|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|2
1725554050000|2024-09-05 16:34:10|7034.6|7019.6|7035.1|7020.1|7035.1|7020.1|7034.6|7019.6|3
1725554080000|2024-09-05 16:34:40|7035.4|7020.4|7036.4|7021.4|7036.4|7021.4|7035.4|7020.4|4
1725554090000|2024-09-05 16:34:50|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7035.9|7020.9|2
1725554100000|2024-09-05 16:35:00|7036.4|7021.4|7036.4|7021.4|7036.9|7021.9|7036.4|7021.4|3
1725554110000|2024-09-05 16:35:10|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7035.4|7020.4|3
1725554120000|2024-09-05 16:35:20|7036.4|7021.4|7036.6|7021.6|7036.6|7021.6|7036.4|7021.4|1
1725554140000|2024-09-05 16:35:40|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1725554150000|2024-09-05 16:35:50|7036.6|7021.6|7036.1|7021.1|7037.1|7022.1|7035.9|7020.9|10
1725554160000|2024-09-05 16:36:00|7036.4|7021.4|7035.6|7020.6|7036.4|7021.4|7035.6|7020.6|3
1725554170000|2024-09-05 16:36:10|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|2
1725554180000|2024-09-05 16:36:20|7035.6|7020.6|7035.9|7020.9|7035.9|7020.9|7035.6|7020.6|2
1725554190000|2024-09-05 16:36:30|7035.6|7020.6|7035.4|7020.4|7035.9|7020.9|7035.4|7020.4|2
1725554200000|2024-09-05 16:36:40|7034.9|7019.9|7034.1|7019.1|7034.9|7019.9|7034.1|7019.1|1
1725554210000|2024-09-05 16:36:50|7033.4|7018.4|7032.9|7017.9|7033.6|7018.6|7032.9|7017.9|4
1725554220000|2024-09-05 16:37:00|7033.1|7018.1|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|3
1725554230000|2024-09-05 16:37:10|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|1
1725554240000|2024-09-05 16:37:20|7033.9|7018.9|7032.9|7017.9|7033.9|7018.9|7032.9|7017.9|1
1725554250000|2024-09-05 16:37:30|7031.9|7016.9|7032.1|7017.1|7032.1|7017.1|7031.9|7016.9|0
1725554260000|2024-09-05 16:37:40|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|1
1725554280000|2024-09-05 16:38:00|||||||||1
1725554300000|2024-09-05 16:38:20|7032.9|7017.9|7034.6|7019.6|7034.6|7019.6|7032.9|7017.9|2
1725554310000|2024-09-05 16:38:30|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|1
1725554320000|2024-09-05 16:38:40|7035.4|7020.4|7035.6|7020.6|7035.6|7020.6|7035.4|7020.4|0
1725554330000|2024-09-05 16:38:50|||||||||1
1725554340000|2024-09-05 16:39:00|7035.9|7020.9|7036.4|7021.4|7036.6|7021.6|7035.9|7020.9|5
1725554350000|2024-09-05 16:39:10|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1725554370000|2024-09-05 16:39:30|||||||||1
1725554380000|2024-09-05 16:39:40|7035.9|7020.9|7035.6|7020.6|7035.9|7020.9|7035.4|7020.4|1
1725554390000|2024-09-05 16:39:50|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1725554400000|2024-09-05 16:40:00|7035.7|7020.7|7036.4|7021.4|7036.4|7021.4|7035.7|7020.7|1
1725554410000|2024-09-05 16:40:10|||||||||1
1725554430000|2024-09-05 16:40:30|7036.2|7021.2|7037.7|7022.7|7037.7|7022.7|7035.9|7020.9|26
1725554440000|2024-09-05 16:40:40|7037.4|7022.4|7036.4|7021.4|7037.4|7022.4|7036.4|7021.4|5
1725554450000|2024-09-05 16:40:50|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|4
1725554460000|2024-09-05 16:41:00|7035.9|7020.9|7035.4|7020.4|7036.4|7021.4|7034.4|7019.4|6
1725554470000|2024-09-05 16:41:10|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|1
1725554500000|2024-09-05 16:41:40|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.7|7021.7|1
1725554510000|2024-09-05 16:41:50|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|1
1725554520000|2024-09-05 16:42:00|7035.9|7020.9|7034.9|7019.9|7035.9|7020.9|7034.9|7019.9|1
1725554530000|2024-09-05 16:42:10|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|3
1725554540000|2024-09-05 16:42:20|||||||||1
1725554560000|2024-09-05 16:42:40|7034.7|7019.7|7032.7|7017.7|7034.7|7019.7|7032.7|7017.7|2
1725554570000|2024-09-05 16:42:50|7032.4|7017.4|7031.9|7016.9|7032.4|7017.4|7031.7|7016.7|2
1725554580000|2024-09-05 16:43:00|7031.7|7016.7|7030.9|7015.9|7031.7|7016.7|7030.9|7015.9|4
1725554590000|2024-09-05 16:43:10|7030.7|7015.7|7030.4|7015.4|7030.7|7015.7|7030.4|7015.4|0
1725554600000|2024-09-05 16:43:20|7030.7|7015.7|7030.9|7015.9|7030.9|7015.9|7030.4|7015.4|4
1725554610000|2024-09-05 16:43:30|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|7030.4|7015.4|0
1725554620000|2024-09-05 16:43:40|7030.7|7015.7|7030.9|7015.9|7030.9|7015.9|7030.7|7015.7|0
1725554630000|2024-09-05 16:43:50|7030.4|7015.4|7030.9|7015.9|7030.9|7015.9|7030.4|7015.4|1
1725554650000|2024-09-05 16:44:10|7030.7|7015.7|7030.4|7015.4|7030.7|7015.7|7030.4|7015.4|1
1725554660000|2024-09-05 16:44:20|||||||||4
1725554670000|2024-09-05 16:44:30|||||||||2
1725554680000|2024-09-05 16:44:40|||||||||5
1725554690000|2024-09-05 16:44:50|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7
1725554700000|2024-09-05 16:45:00|7030.9|7015.9|7030.9|7015.9|7031.2|7016.2|7030.9|7015.9|9
1725554710000|2024-09-05 16:45:10|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|3
1725554730000|2024-09-05 16:45:30|7032.9|7017.9|7034.4|7019.4|7034.4|7019.4|7032.9|7017.9|5
1725554740000|2024-09-05 16:45:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1725554750000|2024-09-05 16:45:50|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|3
1725554760000|2024-09-05 16:46:00|7032.9|7017.9|7033.4|7018.4|7033.9|7018.9|7032.9|7017.9|3
1725554770000|2024-09-05 16:46:10|7033.9|7018.9|7033.4|7018.4|7033.9|7018.9|7033.4|7018.4|1
1725554800000|2024-09-05 16:46:40|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|1
1725554810000|2024-09-05 16:46:50|7033.4|7018.4|7033.7|7018.7|7033.7|7018.7|7033.4|7018.4|3
1725554820000|2024-09-05 16:47:00|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|3
1725554830000|2024-09-05 16:47:10|7033.4|7018.4|7032.9|7017.9|7033.4|7018.4|7032.9|7017.9|1
1725554850000|2024-09-05 16:47:30|7033.7|7018.7|7033.9|7018.9|7033.9|7018.9|7033.7|7018.7|2
1725554860000|2024-09-05 16:47:40|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|2
1725554870000|2024-09-05 16:47:50|7033.9|7018.9|7032.9|7017.9|7033.9|7018.9|7032.9|7017.9|1
1725554880000|2024-09-05 16:48:00|7033.2|7018.2|7032.9|7017.9|7033.2|7018.2|7032.9|7017.9|16
1725554890000|2024-09-05 16:48:10|||||||||2
1725554900000|2024-09-05 16:48:20|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|3
1725554910000|2024-09-05 16:48:30|7032.9|7017.9|7033.7|7018.7|7033.9|7018.9|7031.4|7016.4|16
1725554920000|2024-09-05 16:48:40|7033.4|7018.4|7031.2|7016.2|7033.4|7018.4|7031.2|7016.2|2
1725554930000|2024-09-05 16:48:50|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1725554940000|2024-09-05 16:49:00|7035.2|7020.2|7035.4|7020.4|7035.4|7020.4|7034.4|7019.4|38
1725554950000|2024-09-05 16:49:10|||||||||1
1725554960000|2024-09-05 16:49:20|7036.7|7021.7|7036.4|7021.4|7036.9|7021.9|7036.4|7021.4|1
1725554980000|2024-09-05 16:49:40|7036.7|7021.7|7036.9|7021.9|7036.9|7021.9|7036.7|7021.7|0
1725554990000|2024-09-05 16:49:50|7037.4|7022.4|7036.9|7021.9|7037.4|7022.4|7036.9|7021.9|3
1725555000000|2024-09-05 16:50:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|5
1725555010000|2024-09-05 16:50:10|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1725555020000|2024-09-05 16:50:20|7038.7|7023.7|7039.4|7024.4|7039.4|7024.4|7038.7|7023.7|5
1725555030000|2024-09-05 16:50:30|7039.7|7024.7|7040.4|7025.4|7040.4|7025.4|7039.7|7024.7|0
1725555070000|2024-09-05 16:51:10|7039.9|7024.9|7038.9|7023.9|7039.9|7024.9|7038.9|7023.9|4
1725555080000|2024-09-05 16:51:20|||||||||6
1725555090000|2024-09-05 16:51:30|7039.4|7024.4|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|3
1725555100000|2024-09-05 16:51:40|||||||||1
1725555110000|2024-09-05 16:51:50|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|4
1725555120000|2024-09-05 16:52:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1725555140000|2024-09-05 16:52:20|7040.2|7025.2|7039.9|7024.9|7040.9|7025.9|7039.9|7024.9|3
1725555170000|2024-09-05 16:52:50|7039.7|7024.7|7038.9|7023.9|7039.7|7024.7|7038.9|7023.9|0
1725555180000|2024-09-05 16:53:00|7039.2|7024.2|7039.4|7024.4|7039.4|7024.4|7039.2|7024.2|0
1725555200000|2024-09-05 16:53:20|7040.9|7025.9|7040.4|7025.4|7040.9|7025.9|7039.9|7024.9|3
1725555210000|2024-09-05 16:53:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1725555220000|2024-09-05 16:53:40|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1725555270000|2024-09-05 16:54:30|||||||||1
1725555280000|2024-09-05 16:54:40|7039.7|7024.7|7039.9|7024.9|7039.9|7024.9|7039.7|7024.7|1
1725555290000|2024-09-05 16:54:50|7039.7|7024.7|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|3
1725555310000|2024-09-05 16:55:10|7039.7|7024.7|7037.4|7022.4|7039.9|7024.9|7035.7|7020.7|24
1725555320000|2024-09-05 16:55:20|7037.7|7022.7|7037.9|7022.9|7037.9|7022.9|7037.7|7022.7|1
1725555330000|2024-09-05 16:55:30|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1725555340000|2024-09-05 16:55:40|7039.9|7024.9|7040.9|7025.9|7040.9|7025.9|7039.9|7024.9|4
1725555350000|2024-09-05 16:55:50|7041.7|7026.7|7042.7|7027.7|7043.2|7028.2|7041.7|7026.7|7
1725555360000|2024-09-05 16:56:00|7042.2|7027.2|7042.7|7027.7|7042.7|7027.7|7042.2|7027.2|0
1725555370000|2024-09-05 16:56:10|7042.4|7027.4|7043.9|7028.9|7043.9|7028.9|7042.2|7027.2|2
1725555380000|2024-09-05 16:56:20|7042.9|7027.9|7041.4|7026.4|7042.9|7027.9|7041.4|7026.4|2
1725555390000|2024-09-05 16:56:30|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1725555420000|2024-09-05 16:57:00|7042.2|7027.2|7043.2|7028.2|7043.2|7028.2|7042.2|7027.2|2
1725555430000|2024-09-05 16:57:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1725555440000|2024-09-05 16:57:20|7044.4|7029.4|7045.4|7030.4|7045.4|7030.4|7044.4|7029.4|1
1725555460000|2024-09-05 16:57:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|2
1725555480000|2024-09-05 16:58:00|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|2
1725555490000|2024-09-05 16:58:10|7047.4|7032.4|7047.9|7032.9|7047.9|7032.9|7047.4|7032.4|2
1725555500000|2024-09-05 16:58:20|||||||||2
1725555510000|2024-09-05 16:58:30|7047.4|7032.4|7046.7|7031.7|7047.4|7032.4|7046.7|7031.7|0
1725555520000|2024-09-05 16:58:40|||||||||1
1725555530000|2024-09-05 16:58:50|7048.2|7033.2|7047.7|7032.7|7048.2|7033.2|7047.7|7032.7|1
1725555540000|2024-09-05 16:59:00|7049.2|7034.2|7050.7|7035.7|7050.7|7035.7|7049.2|7034.2|1
1725555550000|2024-09-05 16:59:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7048.4|7033.4|4
1725555560000|2024-09-05 16:59:20|7050.9|7035.9|7049.2|7034.2|7051.4|7036.4|7049.2|7034.2|13
1725555570000|2024-09-05 16:59:30|7048.4|7033.4|7048.2|7033.2|7048.4|7033.4|7048.2|7033.2|0
1725555580000|2024-09-05 16:59:40|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|1
1725555590000|2024-09-05 16:59:50|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7047.9|7032.9|0
1725555600000|2024-09-05 17:00:00|7048.4|7033.4|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|11
1725555610000|2024-09-05 17:00:10|7048.9|7033.9|7049.9|7034.9|7049.9|7034.9|7048.9|7033.9|44
1725555620000|2024-09-05 17:00:20|7050.2|7035.2|7050.4|7035.4|7050.4|7035.4|7050.2|7035.2|2
1725555630000|2024-09-05 17:00:30|7049.9|7034.9|7048.4|7033.4|7049.9|7034.9|7048.4|7033.4|5
1725555640000|2024-09-05 17:00:40|7048.2|7033.2|7047.4|7032.4|7048.2|7033.2|7047.4|7032.4|2
1725555650000|2024-09-05 17:00:50|7047.7|7032.7|7044.7|7029.7|7047.7|7032.7|7044.7|7029.7|5
1725555660000|2024-09-05 17:01:00|7044.4|7029.4|7045.2|7030.2|7047.4|7032.4|7042.7|7027.7|21
1725555690000|2024-09-05 17:01:30|7044.9|7029.9|7044.7|7029.7|7045.2|7030.2|7044.2|7029.2|1
1725555700000|2024-09-05 17:01:40|7045.2|7030.2|7045.4|7030.4|7045.4|7030.4|7044.7|7029.7|2
1725555710000|2024-09-05 17:01:50|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.4|7029.4|0
1725555720000|2024-09-05 17:02:00|7044.7|7029.7|7042.9|7027.9|7044.7|7029.7|7042.9|7027.9|10
1725555730000|2024-09-05 17:02:10|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|4
1725555740000|2024-09-05 17:02:20|7042.2|7027.2|7042.4|7027.4|7042.4|7027.4|7042.2|7027.2|12
1725555750000|2024-09-05 17:02:30|7041.4|7026.4|7038.7|7023.7|7041.4|7026.4|7038.7|7023.7|8
1725555760000|2024-09-05 17:02:40|7038.9|7023.9|7035.9|7020.9|7038.9|7023.9|7035.9|7020.9|7
1725555770000|2024-09-05 17:02:50|7034.9|7019.9|7033.2|7018.2|7034.9|7019.9|7032.7|7017.7|13
1725555780000|2024-09-05 17:03:00|7033.9|7018.9|7033.7|7018.7|7034.2|7019.2|7033.4|7018.4|6
1725555790000|2024-09-05 17:03:10|7033.2|7018.2|7033.2|7018.2|7035.7|7020.7|7032.4|7017.4|44
1725555810000|2024-09-05 17:03:30|7032.9|7017.9|7032.7|7017.7|7032.9|7017.9|7032.7|7017.7|0
1725555820000|2024-09-05 17:03:40|7035.2|7020.2|7033.2|7018.2|7035.2|7020.2|7033.2|7018.2|22
1725555830000|2024-09-05 17:03:50|7032.9|7017.9|7033.7|7018.7|7035.2|7020.2|7032.9|7017.9|13
1725555840000|2024-09-05 17:04:00|7033.2|7018.2|7031.9|7016.9|7033.2|7018.2|7030.9|7015.9|8
1725555850000|2024-09-05 17:04:10|7031.2|7016.2|7031.9|7016.9|7031.9|7016.9|7030.9|7015.9|5
1725555860000|2024-09-05 17:04:20|7033.4|7018.4|7036.4|7021.4|7036.4|7021.4|7033.4|7018.4|29
1725555870000|2024-09-05 17:04:30|7037.2|7022.2|7036.9|7021.9|7037.2|7022.2|7036.4|7021.4|2
1725555880000|2024-09-05 17:04:40|7036.7|7021.7|7037.4|7022.4|7037.4|7022.4|7035.4|7020.4|1
1725555890000|2024-09-05 17:04:50|7037.9|7022.9|7037.7|7022.7|7037.9|7022.9|7037.2|7022.2|20
1725555900000|2024-09-05 17:05:00|7037.4|7022.4|7037.7|7022.7|7037.9|7022.9|7036.9|7021.9|2
1725555910000|2024-09-05 17:05:10|7038.4|7023.4|7039.4|7024.4|7039.4|7024.4|7038.4|7023.4|0
1725555930000|2024-09-05 17:05:30|7037.9|7022.9|7036.9|7021.9|7037.9|7022.9|7036.9|7021.9|6
1725555950000|2024-09-05 17:05:50|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|2
1725555960000|2024-09-05 17:06:00|7035.2|7020.2|7033.4|7018.4|7036.4|7021.4|7033.4|7018.4|19
1725555970000|2024-09-05 17:06:10|7032.9|7017.9|7032.9|7017.9|7033.2|7018.2|7032.9|7017.9|2
1725555980000|2024-09-05 17:06:20|7033.4|7018.4|7033.2|7018.2|7033.4|7018.4|7032.7|7017.7|2
1725555990000|2024-09-05 17:06:30|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|0
1725556000000|2024-09-05 17:06:40|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|2
1725556010000|2024-09-05 17:06:50|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|1
1725556050000|2024-09-05 17:07:30|||||||||2
1725556070000|2024-09-05 17:07:50|7032.9|7017.9|7035.2|7020.2|7035.2|7020.2|7032.9|7017.9|2
1725556080000|2024-09-05 17:08:00|7035.4|7020.4|7036.2|7021.2|7036.2|7021.2|7035.4|7020.4|1
1725556110000|2024-09-05 17:08:30|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1725556120000|2024-09-05 17:08:40|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|1
1725556140000|2024-09-05 17:09:00|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|21
1725556150000|2024-09-05 17:09:10|7036.9|7021.9|7037.7|7022.7|7037.7|7022.7|7036.9|7021.9|3
1725556160000|2024-09-05 17:09:20|7038.9|7023.9|7036.4|7021.4|7039.4|7024.4|7036.4|7021.4|16
1725556170000|2024-09-05 17:09:30|7036.2|7021.2|7036.4|7021.4|7036.4|7021.4|7036.2|7021.2|0
1725556180000|2024-09-05 17:09:40|7035.9|7020.9|7035.2|7020.2|7035.9|7020.9|7035.2|7020.2|4
1725556190000|2024-09-05 17:09:50|7034.4|7019.4|7034.9|7019.9|7035.4|7020.4|7034.4|7019.4|2
1725556230000|2024-09-05 17:10:30|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|2
1725556240000|2024-09-05 17:10:40|7034.7|7019.7|7034.4|7019.4|7034.7|7019.7|7034.4|7019.4|1
1725556250000|2024-09-05 17:10:50|7034.7|7019.7|7035.9|7020.9|7035.9|7020.9|7034.7|7019.7|17
1725556260000|2024-09-05 17:11:00|7036.4|7021.4|7037.7|7022.7|7037.7|7022.7|7036.4|7021.4|3
1725556270000|2024-09-05 17:11:10|7038.4|7023.4|7038.2|7023.2|7038.4|7023.4|7037.9|7022.9|1
1725556280000|2024-09-05 17:11:20|7038.4|7023.4|7038.7|7023.7|7038.7|7023.7|7038.4|7023.4|4
1725556320000|2024-09-05 17:12:00|7038.2|7023.2|7038.2|7023.2|7038.4|7023.4|7038.2|7023.2|1
1725556330000|2024-09-05 17:12:10|7038.4|7023.4|7039.7|7024.7|7039.7|7024.7|7038.4|7023.4|4
1725556340000|2024-09-05 17:12:20|7040.2|7025.2|7039.9|7024.9|7040.2|7025.2|7039.9|7024.9|0
1725556350000|2024-09-05 17:12:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1725556360000|2024-09-05 17:12:40|||||||||2
1725556370000|2024-09-05 17:12:50|||||||||2
1725556390000|2024-09-05 17:13:10|7040.4|7025.4|7036.2|7021.2|7040.4|7025.4|7036.2|7021.2|4
1725556400000|2024-09-05 17:13:20|7035.9|7020.9|7036.9|7021.9|7037.4|7022.4|7035.9|7020.9|2
1725556410000|2024-09-05 17:13:30|7037.4|7022.4|7038.7|7023.7|7038.7|7023.7|7037.4|7022.4|14
1725556420000|2024-09-05 17:13:40|7038.4|7023.4|7038.9|7023.9|7038.9|7023.9|7038.4|7023.4|0
1725556430000|2024-09-05 17:13:50|7039.2|7024.2|7037.9|7022.9|7039.4|7024.4|7037.9|7022.9|1
1725556460000|2024-09-05 17:14:20|7038.2|7023.2|7037.4|7022.4|7038.2|7023.2|7037.4|7022.4|1
1725556470000|2024-09-05 17:14:30|7036.4|7021.4|7037.2|7022.2|7037.9|7022.9|7036.2|7021.2|4
1725556480000|2024-09-05 17:14:40|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|1
1725556490000|2024-09-05 17:14:50|7037.2|7022.2|7037.4|7022.4|7037.4|7022.4|7037.2|7022.2|0
1725556500000|2024-09-05 17:15:00|7036.9|7021.9|7036.4|7021.4|7036.9|7021.9|7036.4|7021.4|3
1725556510000|2024-09-05 17:15:10|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1725556520000|2024-09-05 17:15:20|7037.4|7022.4|7039.9|7024.9|7039.9|7024.9|7037.4|7022.4|2
1725556530000|2024-09-05 17:15:30|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|3
1725556540000|2024-09-05 17:15:40|7041.2|7026.2|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|1
1725556550000|2024-09-05 17:15:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.2|7026.2|0
1725556560000|2024-09-05 17:16:00|7041.2|7026.2|7040.9|7025.9|7041.2|7026.2|7040.9|7025.9|4
1725556570000|2024-09-05 17:16:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|1
1725556590000|2024-09-05 17:16:30|7040.4|7025.4|7041.9|7026.9|7042.2|7027.2|7040.4|7025.4|5
1725556600000|2024-09-05 17:16:40|7041.7|7026.7|7041.4|7026.4|7041.7|7026.7|7041.4|7026.4|0
1725556610000|2024-09-05 17:16:50|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|2
1725556620000|2024-09-05 17:17:00|7039.9|7024.9|7039.4|7024.4|7039.9|7024.9|7039.4|7024.4|10
1725556630000|2024-09-05 17:17:10|7040.2|7025.2|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|1
1725556640000|2024-09-05 17:17:20|7041.9|7026.9|7041.4|7026.4|7041.9|7026.9|7041.4|7026.4|1
1725556660000|2024-09-05 17:17:40|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|0
1725556680000|2024-09-05 17:18:00|7040.4|7025.4|7041.2|7026.2|7041.2|7026.2|7040.4|7025.4|2
1725556690000|2024-09-05 17:18:10|7041.7|7026.7|7043.2|7028.2|7043.2|7028.2|7041.7|7026.7|3
1725556700000|2024-09-05 17:18:20|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1725556710000|2024-09-05 17:18:30|7043.2|7028.2|7044.2|7029.2|7044.2|7029.2|7043.2|7028.2|1
1725556720000|2024-09-05 17:18:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1725556730000|2024-09-05 17:18:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1725556740000|2024-09-05 17:19:00|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1725556750000|2024-09-05 17:19:10|7044.4|7029.4|7044.7|7029.7|7044.7|7029.7|7044.4|7029.4|2
1725556790000|2024-09-05 17:19:50|7043.7|7028.7|7038.9|7023.9|7043.7|7028.7|7038.9|7023.9|7
1725556800000|2024-09-05 17:20:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.2|7023.2|7
1725556810000|2024-09-05 17:20:10|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1725556830000|2024-09-05 17:20:30|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1725556840000|2024-09-05 17:20:40|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1725556860000|2024-09-05 17:21:00|7040.9|7025.9|7041.4|7026.4|7041.4|7026.4|7040.9|7025.9|96
1725556880000|2024-09-05 17:21:20|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|1
1725556890000|2024-09-05 17:21:30|7041.2|7026.2|7039.9|7024.9|7043.4|7028.4|7039.7|7024.7|13
1725556900000|2024-09-05 17:21:40|7040.9|7025.9|7041.2|7026.2|7041.2|7026.2|7040.9|7025.9|2
1725556910000|2024-09-05 17:21:50|7040.7|7025.7|7038.9|7023.9|7040.7|7025.7|7038.9|7023.9|11
1725556920000|2024-09-05 17:22:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.4|7023.4|1
1725556930000|2024-09-05 17:22:10|7038.9|7023.9|7038.7|7023.7|7038.9|7023.9|7038.7|7023.7|1
1725556940000|2024-09-05 17:22:20|7038.9|7023.9|7040.2|7025.2|7040.2|7025.2|7038.9|7023.9|3
1725556980000|2024-09-05 17:23:00|7039.9|7024.9|7040.7|7025.7|7041.9|7026.9|7039.4|7024.4|7
1725556990000|2024-09-05 17:23:10|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.7|7025.7|1
1725557050000|2024-09-05 17:24:10|7041.4|7026.4|7041.4|7026.4|7041.7|7026.7|7041.4|7026.4|2
1725557060000|2024-09-05 17:24:20|||||||||1
1725557100000|2024-09-05 17:25:00|7040.9|7025.9|7041.4|7026.4|7041.9|7026.9|7040.9|7025.9|2
1725557110000|2024-09-05 17:25:10|||||||||1
1725557120000|2024-09-05 17:25:20|||||||||1
1725557130000|2024-09-05 17:25:30|7040.9|7025.9|7039.4|7024.4|7040.9|7025.9|7039.2|7024.2|8
1725557140000|2024-09-05 17:25:40|7038.9|7023.9|7037.9|7022.9|7038.9|7023.9|7037.9|7022.9|2
1725557160000|2024-09-05 17:26:00|7037.4|7022.4|7038.2|7023.2|7038.4|7023.4|7037.4|7022.4|4
1725557170000|2024-09-05 17:26:10|7038.4|7023.4|7036.4|7021.4|7039.4|7024.4|7036.4|7021.4|11
1725557180000|2024-09-05 17:26:20|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|4
1725557190000|2024-09-05 17:26:30|7038.7|7023.7|7039.4|7024.4|7039.4|7024.4|7038.7|7023.7|12
1725557200000|2024-09-05 17:26:40|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1725557210000|2024-09-05 17:26:50|7040.9|7025.9|7039.4|7024.4|7040.9|7025.9|7039.4|7024.4|4
1725557230000|2024-09-05 17:27:10|||||||||1
1725557240000|2024-09-05 17:27:20|||||||||2
1725557270000|2024-09-05 17:27:50|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1725557280000|2024-09-05 17:28:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1725557300000|2024-09-05 17:28:20|||||||||1
1725557330000|2024-09-05 17:28:50|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|2
1725557340000|2024-09-05 17:29:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1725557350000|2024-09-05 17:29:10|||||||||2
1725557360000|2024-09-05 17:29:20|7040.9|7025.9|7040.7|7025.7|7040.9|7025.9|7040.7|7025.7|1
1725557370000|2024-09-05 17:29:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1725557390000|2024-09-05 17:29:50|7040.7|7025.7|7041.2|7026.2|7041.4|7026.4|7040.7|7025.7|1
1725557400000|2024-09-05 17:30:00|7041.4|7026.4|7040.7|7025.7|7041.4|7026.4|7040.7|7025.7|0
1725557410000|2024-09-05 17:30:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1725557430000|2024-09-05 17:30:30|7040.2|7025.2|7039.4|7024.4|7040.2|7025.2|7039.4|7024.4|5
1725557440000|2024-09-05 17:30:40|7039.7|7024.7|7036.4|7021.4|7039.9|7024.9|7036.2|7021.2|9
1725557450000|2024-09-05 17:30:50|7037.4|7022.4|7038.9|7023.9|7038.9|7023.9|7037.4|7022.4|7
1725557460000|2024-09-05 17:31:00|7038.4|7023.4|7037.9|7022.9|7038.4|7023.4|7037.9|7022.9|0
1725557470000|2024-09-05 17:31:10|7038.2|7023.2|7038.4|7023.4|7038.4|7023.4|7038.2|7023.2|1
1725557480000|2024-09-05 17:31:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1725557490000|2024-09-05 17:31:30|7039.7|7024.7|7038.7|7023.7|7040.4|7025.4|7038.4|7023.4|9
1725557500000|2024-09-05 17:31:40|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1725557510000|2024-09-05 17:31:50|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|2
1725557520000|2024-09-05 17:32:00|7039.4|7024.4|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|1
1725557530000|2024-09-05 17:32:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|5
1725557550000|2024-09-05 17:32:30|||||||||3
1725557600000|2024-09-05 17:33:20|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|21
1725557610000|2024-09-05 17:33:30|7040.5|7025.5|7041.5|7026.5|7041.5|7026.5|7040.5|7025.5|17
1725557620000|2024-09-05 17:33:40|7043.5|7028.5|7041.7|7026.7|7043.5|7028.5|7041.7|7026.7|9
1725557630000|2024-09-05 17:33:50|7042.5|7027.5|7043|7028|7043|7028|7042.5|7027.5|0
1725557680000|2024-09-05 17:34:40|7045|7030|7045|7030|7045|7030|7045|7030|2
1725557700000|2024-09-05 17:35:00|7045.5|7030.5|7046|7031|7046.5|7031.5|7045.5|7030.5|1
1725557720000|2024-09-05 17:35:20|||||||||1
1725557750000|2024-09-05 17:35:50|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1725557760000|2024-09-05 17:36:00|7046|7031|7046|7031|7046|7031|7046|7031|1
1725557800000|2024-09-05 17:36:40|7046.2|7031.2|7046.7|7031.7|7046.7|7031.7|7046.2|7031.2|1
1725557810000|2024-09-05 17:36:50|7046.5|7031.5|7046|7031|7046.5|7031.5|7046|7031|1
1725557820000|2024-09-05 17:37:00|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|2
1725557870000|2024-09-05 17:37:50|7047.7|7032.7|7047.5|7032.5|7047.7|7032.7|7047.5|7032.5|1
1725557880000|2024-09-05 17:38:00|7048|7033|7048|7033|7048|7033|7048|7033|0
1725557930000|2024-09-05 17:38:50|7047.7|7032.7|7048|7033|7048|7033|7047.7|7032.7|2
1725557940000|2024-09-05 17:39:00|||||||||1
1725557950000|2024-09-05 17:39:10|7046.7|7031.7|7045|7030|7046.7|7031.7|7042.5|7027.5|6
1725557960000|2024-09-05 17:39:20|7045.5|7030.5|7045|7030|7045.5|7030.5|7045|7030|1
1725557970000|2024-09-05 17:39:30|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|2
1725557980000|2024-09-05 17:39:40|7043|7028|7043|7028|7043|7028|7043|7028|1
1725557990000|2024-09-05 17:39:50|7043.2|7028.2|7043.7|7028.7|7043.7|7028.7|7043.2|7028.2|3
1725558000000|2024-09-05 17:40:00|7043.2|7028.2|7041.7|7026.7|7043.2|7028.2|7041.7|7026.7|2
1725558010000|2024-09-05 17:40:10|7042|7027|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|0
1725558020000|2024-09-05 17:40:20|7042|7027|7043.7|7028.7|7043.7|7028.7|7042|7027|6
1725558030000|2024-09-05 17:40:30|7044|7029|7044.7|7029.7|7044.7|7029.7|7044|7029|2
1725558040000|2024-09-05 17:40:40|7045|7030|7045.2|7030.2|7045.2|7030.2|7045|7030|1
1725558050000|2024-09-05 17:40:50|7045.5|7030.5|7045.7|7030.7|7045.7|7030.7|7045.5|7030.5|0
1725558060000|2024-09-05 17:41:00|7045|7030|7045|7030|7045|7030|7045|7030|1
1725558070000|2024-09-05 17:41:10|7044.7|7029.7|7044.5|7029.5|7044.7|7029.7|7044.5|7029.5|0
1725558090000|2024-09-05 17:41:30|||||||||2
1725558100000|2024-09-05 17:41:40|7044.7|7029.7|7045|7030|7045|7030|7044.7|7029.7|1
1725558120000|2024-09-05 17:42:00|||||||||1
1725558140000|2024-09-05 17:42:20|7045.5|7030.5|7044|7029|7045.5|7030.5|7044|7029|4
1725558160000|2024-09-05 17:42:40|7044.2|7029.2|7044.5|7029.5|7044.5|7029.5|7044|7029|1
1725558180000|2024-09-05 17:43:00|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1725558190000|2024-09-05 17:43:10|7045|7030|7045|7030|7045|7030|7045|7030|0
1725558200000|2024-09-05 17:43:20|7045.2|7030.2|7045|7030|7045.2|7030.2|7045|7030|13
1725558210000|2024-09-05 17:43:30|7045.2|7030.2|7044.5|7029.5|7045.2|7030.2|7044.5|7029.5|0
1725558220000|2024-09-05 17:43:40|7044.7|7029.7|7044.7|7029.7|7045.5|7030.5|7044.7|7029.7|19
1725558230000|2024-09-05 17:43:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1725558240000|2024-09-05 17:44:00|7044|7029|7045.2|7030.2|7045.2|7030.2|7043.7|7028.7|10
1725558260000|2024-09-05 17:44:20|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|1
1725558270000|2024-09-05 17:44:30|7045.7|7030.7|7046.2|7031.2|7046.2|7031.2|7045.7|7030.7|0
1725558280000|2024-09-05 17:44:40|||||||||1
1725558290000|2024-09-05 17:44:50|7046|7031|7046.2|7031.2|7046.2|7031.2|7046|7031|0
1725558300000|2024-09-05 17:45:00|7048|7033|7048.2|7033.2|7048.2|7033.2|7048|7033|8
1725558310000|2024-09-05 17:45:10|7049.7|7034.7|7049.5|7034.5|7050|7035|7048.2|7033.2|48
1725558330000|2024-09-05 17:45:30|7049|7034|7049|7034|7049|7034|7049|7034|0
1725558360000|2024-09-05 17:46:00|7049.5|7034.5|7046.7|7031.7|7049.5|7034.5|7046.5|7031.5|16
1725558370000|2024-09-05 17:46:10|7047|7032|7046.5|7031.5|7047.2|7032.2|7046.5|7031.5|1
1725558380000|2024-09-05 17:46:20|7046.7|7031.7|7045.7|7030.7|7047|7032|7045.7|7030.7|3
1725558390000|2024-09-05 17:46:30|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|0
1725558400000|2024-09-05 17:46:40|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1725558410000|2024-09-05 17:46:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.5|7030.5|1
1725558420000|2024-09-05 17:47:00|7045.5|7030.5|7045.2|7030.2|7045.5|7030.5|7045.2|7030.2|0
1725558430000|2024-09-05 17:47:10|7045.5|7030.5|7045.7|7030.7|7045.7|7030.7|7045.5|7030.5|0
1725558450000|2024-09-05 17:47:30|7045|7030|7045|7030|7045|7030|7045|7030|3
1725558460000|2024-09-05 17:47:40|7045.5|7030.5|7044.2|7029.2|7045.5|7030.5|7044.2|7029.2|16
1725558470000|2024-09-05 17:47:50|7044.5|7029.5|7044.7|7029.7|7044.7|7029.7|7044.5|7029.5|4
1725558480000|2024-09-05 17:48:00|7044.5|7029.5|7044.2|7029.2|7044.5|7029.5|7044.2|7029.2|0
1725558490000|2024-09-05 17:48:10|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|14
1725558500000|2024-09-05 17:48:20|||||||||1
1725558510000|2024-09-05 17:48:30|7044|7029|7044|7029|7044.2|7029.2|7043.7|7028.7|11
1725558520000|2024-09-05 17:48:40|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|3
1725558530000|2024-09-05 17:48:50|||||||||4
1725558560000|2024-09-05 17:49:20|7045.7|7030.7|7046.7|7031.7|7047|7032|7045.7|7030.7|4
1725558570000|2024-09-05 17:49:30|7044.7|7029.7|7043.7|7028.7|7045.2|7030.2|7043.7|7028.7|7
1725558580000|2024-09-05 17:49:40|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|3
1725558590000|2024-09-05 17:49:50|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|11
1725558600000|2024-09-05 17:50:00|7044|7029|7043.7|7028.7|7044|7029|7043.7|7028.7|0
1725558630000|2024-09-05 17:50:30|7043.5|7028.5|7043|7028|7043.5|7028.5|7042.2|7027.2|3
1725558640000|2024-09-05 17:50:40|7043.5|7028.5|7042.7|7027.7|7043.5|7028.5|7042.7|7027.7|3
1725558650000|2024-09-05 17:50:50|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1725558660000|2024-09-05 17:51:00|7042.7|7027.7|7043|7028|7043|7028|7042.7|7027.7|0
1725558670000|2024-09-05 17:51:10|7043.2|7028.2|7043.5|7028.5|7043.5|7028.5|7043.2|7028.2|1
1725558690000|2024-09-05 17:51:30|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7
1725558700000|2024-09-05 17:51:40|7045.2|7030.2|7044.5|7029.5|7045.2|7030.2|7044.5|7029.5|3
1725558710000|2024-09-05 17:51:50|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|1
1725558720000|2024-09-05 17:52:00|7045.5|7030.5|7046|7031|7046|7031|7045.5|7030.5|0
1725558730000|2024-09-05 17:52:10|7045.7|7030.7|7046.2|7031.2|7046.2|7031.2|7045.5|7030.5|6
1725558750000|2024-09-05 17:52:30|7046|7031|7046|7031|7046|7031|7046|7031|0
1725558770000|2024-09-05 17:52:50|7045.2|7030.2|7044.5|7029.5|7045.2|7030.2|7044.5|7029.5|3
1725558780000|2024-09-05 17:53:00|||||||||4
1725558800000|2024-09-05 17:53:20|7045|7030|7045.5|7030.5|7045.5|7030.5|7045|7030|1
1725558840000|2024-09-05 17:54:00|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|1
1725558920000|2024-09-05 17:55:20|7045.5|7030.5|7044.2|7029.2|7045.5|7030.5|7043.7|7028.7|6
1725558930000|2024-09-05 17:55:30|7044|7029|7046.7|7031.7|7047.7|7032.7|7043.7|7028.7|10
1725558940000|2024-09-05 17:55:40|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|3
1725558950000|2024-09-05 17:55:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1725558960000|2024-09-05 17:56:00|7046.2|7031.2|7045|7030|7047|7032|7045|7030|3
1725558970000|2024-09-05 17:56:10|7043.2|7028.2|7042.5|7027.5|7043.2|7028.2|7042.2|7027.2|8
1725558980000|2024-09-05 17:56:20|7042.2|7027.2|7042.7|7027.7|7043|7028|7042.2|7027.2|6
1725559000000|2024-09-05 17:56:40|7042.5|7027.5|7042|7027|7042.5|7027.5|7042|7027|2
1725559010000|2024-09-05 17:56:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1725559030000|2024-09-05 17:57:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|7
1725559040000|2024-09-05 17:57:20|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|12
1725559080000|2024-09-05 17:58:00|7042.2|7027.2|7041.2|7026.2|7042.5|7027.5|7041.2|7026.2|1
1725559090000|2024-09-05 17:58:10|7041|7026|7037.5|7022.5|7041|7026|7037|7022|14
1725559100000|2024-09-05 17:58:20|7038.2|7023.2|7038.2|7023.2|7040|7025|7038.2|7023.2|10
1725559110000|2024-09-05 17:58:30|7038.7|7023.7|7038.2|7023.2|7039|7024|7038.2|7023.2|2
1725559120000|2024-09-05 17:58:40|7038.5|7023.5|7038.2|7023.2|7038.5|7023.5|7038.2|7023.2|3
1725559130000|2024-09-05 17:58:50|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|3
1725559140000|2024-09-05 17:59:00|7037.5|7022.5|7038|7023|7039.2|7024.2|7037.5|7022.5|15
1725559150000|2024-09-05 17:59:10|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1725559160000|2024-09-05 17:59:20|7037.7|7022.7|7038|7023|7038|7023|7037.7|7022.7|9
1725559170000|2024-09-05 17:59:30|7038.2|7023.2|7038|7023|7038.2|7023.2|7038|7023|1
1725559180000|2024-09-05 17:59:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1725559190000|2024-09-05 17:59:50|7038|7023|7038|7023|7038|7023|7038|7023|3
1725559200000|2024-09-05 18:00:00|||||||||1
1725559210000|2024-09-05 18:00:10|7037.5|7022.5|7038.2|7023.2|7039|7024|7037.5|7022.5|8
1725559220000|2024-09-05 18:00:20|7038.5|7023.5|7039|7024|7039|7024|7038.5|7023.5|0
1725559250000|2024-09-05 18:00:50|7039.2|7024.2|7040|7025|7040|7025|7039|7024|0
1725559260000|2024-09-05 18:01:00|7040.5|7025.5|7042|7027|7042|7027|7040.5|7025.5|10
1725559270000|2024-09-05 18:01:10|7040.7|7025.7|7042|7027|7042|7027|7040.5|7025.5|5
1725559280000|2024-09-05 18:01:20|7041.5|7026.5|7038.7|7023.7|7041.5|7026.5|7038.5|7023.5|4
1725559290000|2024-09-05 18:01:30|7039.2|7024.2|7040|7025|7040|7025|7039.2|7024.2|1
1725559300000|2024-09-05 18:01:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1725559320000|2024-09-05 18:02:00|7040|7025|7040.2|7025.2|7040.7|7025.7|7040|7025|2
1725559330000|2024-09-05 18:02:10|7040.7|7025.7|7041|7026|7041|7026|7040.5|7025.5|6
1725559340000|2024-09-05 18:02:20|7040.2|7025.2|7039.5|7024.5|7040.2|7025.2|7039.5|7024.5|1
1725559350000|2024-09-05 18:02:30|7040|7025|7040.5|7025.5|7040.5|7025.5|7040|7025|6
1725559360000|2024-09-05 18:02:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1725559370000|2024-09-05 18:02:50|7040|7025|7038.2|7023.2|7040|7025|7038|7023|4
1725559380000|2024-09-05 18:03:00|7038.5|7023.5|7037|7022|7038.5|7023.5|7037|7022|3
1725559390000|2024-09-05 18:03:10|||||||||1
1725559400000|2024-09-05 18:03:20|7037.2|7022.2|7038.5|7023.5|7038.5|7023.5|7037.2|7022.2|2
1725559410000|2024-09-05 18:03:30|7038.2|7023.2|7038.5|7023.5|7038.5|7023.5|7038|7023|4
1725559430000|2024-09-05 18:03:50|||||||||4
1725559440000|2024-09-05 18:04:00|7038.7|7023.7|7041.2|7026.2|7041.2|7026.2|7038.7|7023.7|16
1725559450000|2024-09-05 18:04:10|7041|7026|7041.7|7026.7|7041.7|7026.7|7041|7026|2
1725559460000|2024-09-05 18:04:20|7041.5|7026.5|7040.7|7025.7|7041.5|7026.5|7040.7|7025.7|2
1725559470000|2024-09-05 18:04:30|7040.2|7025.2|7040|7025|7040.7|7025.7|7040|7025|5
1725559480000|2024-09-05 18:04:40|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.2|7024.2|0
1725559490000|2024-09-05 18:04:50|7040|7025|7039.7|7024.7|7040.2|7025.2|7039.7|7024.7|2
1725559500000|2024-09-05 18:05:00|7040|7025|7039.7|7024.7|7040|7025|7039.7|7024.7|0
1725559510000|2024-09-05 18:05:10|7040|7025|7040|7025|7040|7025|7039.7|7024.7|1
1725559520000|2024-09-05 18:05:20|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|8
1725559530000|2024-09-05 18:05:30|7039.2|7024.2|7040.2|7025.2|7040.2|7025.2|7039|7024|1
1725559540000|2024-09-05 18:05:40|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.5|7024.5|2
1725559550000|2024-09-05 18:05:50|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040|7025|0
1725559560000|2024-09-05 18:06:00|7041|7026|7038.7|7023.7|7041|7026|7038.7|7023.7|5
1725559570000|2024-09-05 18:06:10|7038.5|7023.5|7039|7024|7039.2|7024.2|7038.5|7023.5|1
1725559580000|2024-09-05 18:06:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|1
1725559590000|2024-09-05 18:06:30|7039|7024|7039|7024|7039|7024|7039|7024|6
1725559600000|2024-09-05 18:06:40|7039.2|7024.2|7038.2|7023.2|7039.2|7024.2|7037.7|7022.7|3
1725559610000|2024-09-05 18:06:50|7038.5|7023.5|7037.7|7022.7|7038.5|7023.5|7037.7|7022.7|1
1725559620000|2024-09-05 18:07:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7036.7|7021.7|8
1725559630000|2024-09-05 18:07:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|1
1725559640000|2024-09-05 18:07:20|7036.5|7021.5|7036.7|7021.7|7036.7|7021.7|7036.5|7021.5|0
1725559650000|2024-09-05 18:07:30|7036.5|7021.5|7036.7|7021.7|7036.7|7021.7|7036.5|7021.5|6
1725559670000|2024-09-05 18:07:50|7037|7022|7035.7|7020.7|7037.5|7022.5|7035.5|7020.5|26
1725559680000|2024-09-05 18:08:00|7035|7020|7035|7020|7035|7020|7035|7020|1
1725559690000|2024-09-05 18:08:10|7034.7|7019.7|7034.5|7019.5|7034.7|7019.7|7034.2|7019.2|2
1725559700000|2024-09-05 18:08:20|7035|7020|7035|7020|7035|7020|7035|7020|0
1725559710000|2024-09-05 18:08:30|7034.7|7019.7|7033.7|7018.7|7034.7|7019.7|7033.5|7018.5|7
1725559720000|2024-09-05 18:08:40|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|2
1725559730000|2024-09-05 18:08:50|||||||||3
1725559740000|2024-09-05 18:09:00|7033.2|7018.2|7034.2|7019.2|7034.5|7019.5|7033.2|7018.2|4
1725559750000|2024-09-05 18:09:10|7034|7019|7035|7020|7035.7|7020.7|7034|7019|7
1725559760000|2024-09-05 18:09:20|7035.2|7020.2|7037.7|7022.7|7038|7023|7035.2|7020.2|10
1725559770000|2024-09-05 18:09:30|7038|7023|7037.7|7022.7|7038.2|7023.2|7037.7|7022.7|17
1725559780000|2024-09-05 18:09:40|7037.5|7022.5|7037.2|7022.2|7037.5|7022.5|7037|7022|5
1725559790000|2024-09-05 18:09:50|7037|7022|7037.2|7022.2|7037.2|7022.2|7037|7022|4
1725559800000|2024-09-05 18:10:00|7036|7021|7036.5|7021.5|7036.5|7021.5|7036|7021|2
1725559810000|2024-09-05 18:10:10|7037|7022|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|5
1725559820000|2024-09-05 18:10:20|7035.5|7020.5|7034|7019|7035.5|7020.5|7034|7019|57
1725559830000|2024-09-05 18:10:30|7033.7|7018.7|7033|7018|7033.7|7018.7|7033|7018|2
1725559840000|2024-09-05 18:10:40|7032.7|7017.7|7035|7020|7035|7020|7032.2|7017.2|8
1725559850000|2024-09-05 18:10:50|7034.7|7019.7|7034.7|7019.7|7035|7020|7034.2|7019.2|2
1725559860000|2024-09-05 18:11:00|7035|7020|7034.5|7019.5|7036.2|7021.2|7034.2|7019.2|15
1725559870000|2024-09-05 18:11:10|7034|7019|7033.7|7018.7|7034|7019|7033|7018|6
1725559880000|2024-09-05 18:11:20|7034|7019|7033.5|7018.5|7034|7019|7032.5|7017.5|10
1725559890000|2024-09-05 18:11:30|7033|7018|7032.2|7017.2|7033|7018|7032.2|7017.2|3
1725559900000|2024-09-05 18:11:40|7032|7017|7031|7016|7032|7017|7031|7016|6
1725559910000|2024-09-05 18:11:50|7031.2|7016.2|7032|7017|7032|7017|7031.2|7016.2|5
1725559920000|2024-09-05 18:12:00|7031.7|7016.7|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|12
1725559930000|2024-09-05 18:12:10|7032.2|7017.2|7033.2|7018.2|7033.2|7018.2|7031.5|7016.5|22
1725559940000|2024-09-05 18:12:20|7033.5|7018.5|7035.7|7020.7|7035.7|7020.7|7033.2|7018.2|27
1725559950000|2024-09-05 18:12:30|7036|7021|7035.5|7020.5|7036|7021|7035.5|7020.5|3
1725559960000|2024-09-05 18:12:40|7036.5|7021.5|7036|7021|7036.5|7021.5|7035.5|7020.5|2
1725559970000|2024-09-05 18:12:50|7035.2|7020.2|7037.2|7022.2|7037.2|7022.2|7034.7|7019.7|16
1725559980000|2024-09-05 18:13:00|7037.5|7022.5|7037.5|7022.5|7038|7023|7036.2|7021.2|26
1725559990000|2024-09-05 18:13:10|7036.2|7021.2|7032.7|7017.7|7036.2|7021.2|7032.7|7017.7|9
1725560000000|2024-09-05 18:13:20|7033|7018|7033.7|7018.7|7034.5|7019.5|7033|7018|22
1725560010000|2024-09-05 18:13:30|7034.5|7019.5|7035.5|7020.5|7035.5|7020.5|7034.5|7019.5|2
1725560020000|2024-09-05 18:13:40|7036.2|7021.2|7035|7020|7036.2|7021.2|7035|7020|1
1725560030000|2024-09-05 18:13:50|7035.2|7020.2|7036.2|7021.2|7037|7022|7035.2|7020.2|8
1725560040000|2024-09-05 18:14:00|7036.5|7021.5|7032|7017|7036.5|7021.5|7031.5|7016.5|60
1725560050000|2024-09-05 18:14:10|7032.5|7017.5|7035|7020|7038.5|7023.5|7032.5|7017.5|43
1725560060000|2024-09-05 18:14:20|7035.5|7020.5|7039|7024|7039|7024|7035.2|7020.2|58
1725560070000|2024-09-05 18:14:30|7039.2|7024.2|7042.7|7027.7|7043.2|7028.2|7038.2|7023.2|108
1725560080000|2024-09-05 18:14:40|7045.7|7030.7|7050.5|7035.5|7050.7|7035.7|7045.7|7030.7|170
1725560090000|2024-09-05 18:14:50|7050.7|7035.7|7042|7027|7051.2|7036.2|7042|7027|109
1725560100000|2024-09-05 18:15:00|7042.7|7027.7|7046.7|7031.7|7046.7|7031.7|7042.5|7027.5|18
1725560110000|2024-09-05 18:15:10|7046.2|7031.2|7045|7030|7046.2|7031.2|7045|7030|27
1725560120000|2024-09-05 18:15:20|||||||||10
1725560130000|2024-09-05 18:15:30|||||||||1
1725560140000|2024-09-05 18:15:40|7044.5|7029.5|7042.5|7027.5|7044.5|7029.5|7042|7027|19
1725560150000|2024-09-05 18:15:50|7042.7|7027.7|7044.2|7029.2|7044.2|7029.2|7042.7|7027.7|6
1725560160000|2024-09-05 18:16:00|7045.2|7030.2|7042|7027|7045.5|7030.5|7042|7027|8
1725560170000|2024-09-05 18:16:10|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.2|7027.2|7
1725560180000|2024-09-05 18:16:20|7042.2|7027.2|7039.7|7024.7|7042.2|7027.2|7039.7|7024.7|25
1725560190000|2024-09-05 18:16:30|7039.5|7024.5|7040|7025|7040|7025|7039|7024|7
1725560200000|2024-09-05 18:16:40|7038.7|7023.7|7039|7024|7039|7024|7038|7023|12
1725560210000|2024-09-05 18:16:50|7039.2|7024.2|7039.5|7024.5|7040|7025|7039|7024|11
1725560220000|2024-09-05 18:17:00|7038.2|7023.2|7038.5|7023.5|7038.5|7023.5|7035.5|7020.5|23
1725560230000|2024-09-05 18:17:10|7038|7023|7036.7|7021.7|7039.2|7024.2|7036.2|7021.2|5
1725560240000|2024-09-05 18:17:20|7037|7022|7037|7022|7038|7023|7036.2|7021.2|21
1725560250000|2024-09-05 18:17:30|7037.7|7022.7|7037.7|7022.7|7038|7023|7037.2|7022.2|2
1725560260000|2024-09-05 18:17:40|7038|7023|7037.5|7022.5|7038.5|7023.5|7037.2|7022.2|10
1725560270000|2024-09-05 18:17:50|7037.7|7022.7|7039.7|7024.7|7039.7|7024.7|7037.7|7022.7|8
1725560280000|2024-09-05 18:18:00|7040|7025|7040.2|7025.2|7040.2|7025.2|7040|7025|2
1725560300000|2024-09-05 18:18:20|7039|7024|7039.2|7024.2|7040|7025|7039|7024|1
1725560310000|2024-09-05 18:18:30|7039.5|7024.5|7040|7025|7040|7025|7039|7024|2
1725560320000|2024-09-05 18:18:40|7039.2|7024.2|7042|7027|7042|7027|7039.2|7024.2|5
1725560330000|2024-09-05 18:18:50|7042.2|7027.2|7042.7|7027.7|7043.2|7028.2|7042.2|7027.2|1
1725560340000|2024-09-05 18:19:00|7043|7028|7042.5|7027.5|7043|7028|7042.5|7027.5|2
1725560350000|2024-09-05 18:19:10|7042.2|7027.2|7042|7027|7042.2|7027.2|7041.5|7026.5|2
1725560360000|2024-09-05 18:19:20|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1725560370000|2024-09-05 18:19:30|7042|7027|7042|7027|7042|7027|7042|7027|0
1725560380000|2024-09-05 18:19:40|7042.5|7027.5|7042|7027|7044|7029|7042|7027|6
1725560390000|2024-09-05 18:19:50|7042.5|7027.5|7043.2|7028.2|7043.7|7028.7|7042.5|7027.5|5
1725584400000|2024-09-06 01:00:00|7050.8|7035.8|7050.6|7035.6|7050.8|7035.8|7045.8|7030.8|14
1725584410000|2024-09-06 01:00:10|7052.3|7037.3|7054.1|7039.1|7054.6|7039.6|7052.3|7037.3|0
1725584420000|2024-09-06 01:00:20|7053.8|7038.8|7052.8|7037.8|7053.8|7038.8|7052.8|7037.8|0
1725584430000|2024-09-06 01:00:30|7054.6|7039.6|7053.8|7038.8|7054.6|7039.6|7053.8|7038.8|0
1725584440000|2024-09-06 01:00:40|7053.6|7038.6|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1725584460000|2024-09-06 01:01:00|7053.6|7038.6|7052.8|7037.8|7055.1|7040.1|7052.8|7037.8|3
1725584470000|2024-09-06 01:01:10|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|0
1725584480000|2024-09-06 01:01:20|7053.8|7038.8|7054.1|7039.1|7054.1|7039.1|7053.8|7038.8|0
1725584500000|2024-09-06 01:01:40|7053.6|7038.6|7052.6|7037.6|7053.6|7038.6|7052.6|7037.6|0
1725584520000|2024-09-06 01:02:00|7052.1|7037.1|7044.6|7029.6|7052.1|7037.1|7044.6|7029.6|3
1725584530000|2024-09-06 01:02:10|7044.1|7029.1|7045.1|7030.1|7045.1|7030.1|7044.1|7029.1|3
1725584620000|2024-09-06 01:03:40|7045.3|7030.3|7044.6|7029.6|7045.3|7030.3|7044.6|7029.6|1
1725584630000|2024-09-06 01:03:50|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1725584710000|2024-09-06 01:05:10|7044.6|7029.6|7044.1|7029.1|7044.6|7029.6|7044.1|7029.1|3
1725584730000|2024-09-06 01:05:30|7042.3|7027.3|7039.8|7024.8|7042.3|7027.3|7039.6|7024.6|71
1725584740000|2024-09-06 01:05:40|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1725584750000|2024-09-06 01:05:50|7040.8|7025.8|7042.1|7027.1|7042.1|7027.1|7040.8|7025.8|2
1725584760000|2024-09-06 01:06:00|7042.6|7027.6|7040.8|7025.8|7042.6|7027.6|7040.8|7025.8|1
1725584770000|2024-09-06 01:06:10|7041.6|7026.6|7040.8|7025.8|7042.1|7027.1|7040.1|7025.1|9
1725584790000|2024-09-06 01:06:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1725584800000|2024-09-06 01:06:40|||||||||1
1725584810000|2024-09-06 01:06:50|||||||||1
1725584880000|2024-09-06 01:08:00|7038.6|7023.6|7036.1|7021.1|7038.6|7023.6|7036.1|7021.1|8
1725584890000|2024-09-06 01:08:10|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|1
1725584900000|2024-09-06 01:08:20|7036.8|7021.8|7037.1|7022.1|7039.3|7024.3|7036.1|7021.1|4
1725584940000|2024-09-06 01:09:00|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1725584960000|2024-09-06 01:09:20|7036.6|7021.6|7036.1|7021.1|7036.6|7021.6|7035.6|7020.6|3
1725585000000|2024-09-06 01:10:00|7035.8|7020.8|7036.3|7021.3|7036.3|7021.3|7035.8|7020.8|1
1725585010000|2024-09-06 01:10:10|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1725585030000|2024-09-06 01:10:30|||||||||1
1725585050000|2024-09-06 01:10:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|1
1725585080000|2024-09-06 01:11:20|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1725585100000|2024-09-06 01:11:40|7031.1|7016.1|7029.6|7014.6|7031.1|7016.1|7029.3|7014.3|2
1725585110000|2024-09-06 01:11:50|7028.6|7013.6|7029.6|7014.6|7029.6|7014.6|7028.3|7013.3|1
1725585130000|2024-09-06 01:12:10|||||||||1
1725585140000|2024-09-06 01:12:20|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1725585150000|2024-09-06 01:12:30|7030.6|7015.6|7030.1|7015.1|7030.6|7015.6|7030.1|7015.1|1
1725585160000|2024-09-06 01:12:40|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1725585180000|2024-09-06 01:13:00|7029.3|7014.3|7026.3|7011.3|7029.3|7014.3|7025.8|7010.8|5
1725585190000|2024-09-06 01:13:10|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1725585200000|2024-09-06 01:13:20|7025.3|7010.3|7023.3|7008.3|7025.3|7010.3|7023.3|7008.3|1
1725585210000|2024-09-06 01:13:30|7023.6|7008.6|7023.8|7008.8|7023.8|7008.8|7023.6|7008.6|0
1725585220000|2024-09-06 01:13:40|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7
1725585260000|2024-09-06 01:14:20|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|1
1725585270000|2024-09-06 01:14:30|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|0
1725585290000|2024-09-06 01:14:50|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|8
1725585300000|2024-09-06 01:15:00|7023.1|7008.1|7022.8|7007.8|7023.1|7008.1|7022.8|7007.8|0
1725585310000|2024-09-06 01:15:10|7022.6|7007.6|7022.8|7007.8|7022.8|7007.8|7022.6|7007.6|2
1725585330000|2024-09-06 01:15:30|7022.1|7007.1|7022.3|7007.3|7022.3|7007.3|7022.1|7007.1|1
1725585340000|2024-09-06 01:15:40|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|0
1725585390000|2024-09-06 01:16:30|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|0
1725585410000|2024-09-06 01:16:50|||||||||1
1725585440000|2024-09-06 01:17:20|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|1
1725585480000|2024-09-06 01:18:00|7020.3|7005.3|7019.1|7004.1|7020.8|7005.8|7019.1|7004.1|1
1725585490000|2024-09-06 01:18:10|7018.8|7003.8|7017.8|7002.8|7018.8|7003.8|7016.6|7001.6|1
1725585510000|2024-09-06 01:18:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1725585560000|2024-09-06 01:19:20|7017.8|7002.8|7017.3|7002.3|7017.8|7002.8|7016.9|7001.9|1
1725585570000|2024-09-06 01:19:30|7017.4|7002.4|7016.4|7001.4|7017.4|7002.4|7016.4|7001.4|0
1725585590000|2024-09-06 01:19:50|7015.9|7000.9|7016.1|7001.1|7016.1|7001.1|7015.6|7000.6|1
1725585620000|2024-09-06 01:20:20|7017.6|7002.6|7017.9|7002.9|7017.9|7002.9|7017.6|7002.6|5
1725585630000|2024-09-06 01:20:30|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|1
1725585700000|2024-09-06 01:21:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.1|7003.1|0
1725585710000|2024-09-06 01:21:50|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7017.6|7002.6|1
1725585720000|2024-09-06 01:22:00|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1725585750000|2024-09-06 01:22:30|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725585760000|2024-09-06 01:22:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1725585780000|2024-09-06 01:23:00|7018.6|7003.6|7021.1|7006.1|7022.1|7007.1|7018.6|7003.6|3
1725585790000|2024-09-06 01:23:10|7020.9|7005.9|7019.9|7004.9|7021.1|7006.1|7019.9|7004.9|0
1725585810000|2024-09-06 01:23:30|7019.4|7004.4|7019.1|7004.1|7019.4|7004.4|7019.1|7004.1|0
1725585820000|2024-09-06 01:23:40|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725585850000|2024-09-06 01:24:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1725585860000|2024-09-06 01:24:20|7018.6|7003.6|7018.1|7003.1|7018.6|7003.6|7018.1|7003.1|1
1725585920000|2024-09-06 01:25:20|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725585930000|2024-09-06 01:25:30|7018.1|7003.1|7018.1|7003.1|7018.4|7003.4|7018.1|7003.1|1
1725585940000|2024-09-06 01:25:40|7018.4|7003.4|7018.6|7003.6|7018.6|7003.6|7018.4|7003.4|0
1725585950000|2024-09-06 01:25:50|7018.1|7003.1|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|0
1725585960000|2024-09-06 01:26:00|7018.4|7003.4|7018.4|7003.4|7018.6|7003.6|7018.1|7003.1|0
1725585970000|2024-09-06 01:26:10|7018.1|7003.1|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|0
1725585980000|2024-09-06 01:26:20|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1725585990000|2024-09-06 01:26:30|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|3
1725586000000|2024-09-06 01:26:40|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1725586010000|2024-09-06 01:26:50|7018.1|7003.1|7018.4|7003.4|7018.4|7003.4|7018.1|7003.1|1
1725586020000|2024-09-06 01:27:00|7018.6|7003.6|7018.4|7003.4|7018.6|7003.6|7018.4|7003.4|0
1725586030000|2024-09-06 01:27:10|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1725586050000|2024-09-06 01:27:30|7018.4|7003.4|7018.6|7003.6|7018.6|7003.6|7018.4|7003.4|0
1725586080000|2024-09-06 01:28:00|7017.4|7002.4|7017.1|7002.1|7017.4|7002.4|7017.1|7002.1|4
1725586110000|2024-09-06 01:28:30|7017.6|7002.6|7018.1|7003.1|7018.1|7003.1|7017.6|7002.6|1
1725586120000|2024-09-06 01:28:40|7018.4|7003.4|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|0
1725586130000|2024-09-06 01:28:50|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725586140000|2024-09-06 01:29:00|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1725586150000|2024-09-06 01:29:10|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725586160000|2024-09-06 01:29:20|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1725586190000|2024-09-06 01:29:50|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1725586200000|2024-09-06 01:30:00|7018.9|7003.9|7022.4|7007.4|7022.4|7007.4|7018.9|7003.9|3
1725586240000|2024-09-06 01:30:40|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|0
1725586330000|2024-09-06 01:32:10|7022.1|7007.1|7021.9|7006.9|7022.1|7007.1|7021.9|7006.9|0
1725586380000|2024-09-06 01:33:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|12
1725586470000|2024-09-06 01:34:30|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7010.6|6995.6|44
1725586480000|2024-09-06 01:34:40|7011.9|6996.9|7011.6|6996.6|7012.1|6997.1|7011.4|6996.4|1
1725586490000|2024-09-06 01:34:50|7011.1|6996.1|7012.1|6997.1|7012.1|6997.1|7011.1|6996.1|1
1725586500000|2024-09-06 01:35:00|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1725586510000|2024-09-06 01:35:10|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1725586520000|2024-09-06 01:35:20|||||||||15
1725586550000|2024-09-06 01:35:50|||||||||2
1725586590000|2024-09-06 01:36:30|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|7012.4|6997.4|0
1725586630000|2024-09-06 01:37:10|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1725586710000|2024-09-06 01:38:30|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1725586820000|2024-09-06 01:40:20|7011.9|6996.9|7011.1|6996.1|7011.9|6996.9|7011.1|6996.1|1
1725586830000|2024-09-06 01:40:30|7010.9|6995.9|7010.6|6995.6|7010.9|6995.9|7010.6|6995.6|17
1725586900000|2024-09-06 01:41:40|||||||||1
1725586920000|2024-09-06 01:42:00|||||||||1
1725586930000|2024-09-06 01:42:10|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|1
1725586940000|2024-09-06 01:42:20|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1725586960000|2024-09-06 01:42:40|7012.4|6997.4|7012.6|6997.6|7012.6|6997.6|7012.4|6997.4|0
1725586970000|2024-09-06 01:42:50|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|0
1725586980000|2024-09-06 01:43:00|7012.4|6997.4|7012.6|6997.6|7012.6|6997.6|7012.4|6997.4|0
1725587010000|2024-09-06 01:43:30|7014.6|6999.6|7014.1|6999.1|7014.6|6999.6|7014.1|6999.1|1
1725587030000|2024-09-06 01:43:50|7016.6|7001.6|7017.1|7002.1|7017.1|7002.1|7016.6|7001.6|3
1725587040000|2024-09-06 01:44:00|7017.4|7002.4|7017.6|7002.6|7017.6|7002.6|7017.4|7002.4|0
1725587050000|2024-09-06 01:44:10|||||||||3
1725587080000|2024-09-06 01:44:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1725587140000|2024-09-06 01:45:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1725587380000|2024-09-06 01:49:40|7018.9|7003.9|7019.1|7004.1|7019.1|7004.1|7018.9|7003.9|0
1725587390000|2024-09-06 01:49:50|7018.4|7003.4|7016.9|7001.9|7018.4|7003.4|7016.9|7001.9|7
1725587400000|2024-09-06 01:50:00|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1725587410000|2024-09-06 01:50:10|7016.4|7001.4|7016.6|7001.6|7016.6|7001.6|7016.4|7001.4|4
1725587420000|2024-09-06 01:50:20|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|1
1725587430000|2024-09-06 01:50:30|7018.6|7003.6|7019.6|7004.6|7019.6|7004.6|7018.6|7003.6|4
1725587440000|2024-09-06 01:50:40|7020.9|7005.9|7021.6|7006.6|7021.6|7006.6|7020.9|7005.9|12
1725587450000|2024-09-06 01:50:50|7021.1|7006.1|7019.1|7004.1|7021.1|7006.1|7019.1|7004.1|2
1725587600000|2024-09-06 01:53:20|7021.9|7006.9|7020.6|7005.6|7021.9|7006.9|7020.6|7005.6|1
1725587610000|2024-09-06 01:53:30|7020.9|7005.9|7019.9|7004.9|7020.9|7005.9|7019.9|7004.9|0
1725587620000|2024-09-06 01:53:40|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|0
1725587680000|2024-09-06 01:54:40|7020.6|7005.6|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|0
1725587700000|2024-09-06 01:55:00|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|1
1725587710000|2024-09-06 01:55:10|7025.1|7010.1|7022.6|7007.6|7025.1|7010.1|7022.6|7007.6|0
1725587740000|2024-09-06 01:55:40|7025.1|7010.1|7028.1|7013.1|7028.1|7013.1|7025.1|7010.1|6
1725587750000|2024-09-06 01:55:50|7028.6|7013.6|7027.1|7012.1|7028.6|7013.6|7027.1|7012.1|0
1725587760000|2024-09-06 01:56:00|7026.9|7011.9|7026.1|7011.1|7026.9|7011.9|7026.1|7011.1|0
1725587800000|2024-09-06 01:56:40|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|0
1725587820000|2024-09-06 01:57:00|7030.1|7015.1|7027.6|7012.6|7030.1|7015.1|7027.1|7012.1|3
1725587860000|2024-09-06 01:57:40|7030.1|7015.1|7030.4|7015.4|7030.4|7015.4|7030.1|7015.1|0
1725587870000|2024-09-06 01:57:50|7029.9|7014.9|7029.6|7014.6|7029.9|7014.9|7029.6|7014.6|1
1725587880000|2024-09-06 01:58:00|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|1
1725587900000|2024-09-06 01:58:20|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1725587980000|2024-09-06 01:59:40|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|0
1725588000000|2024-09-06 02:00:00|7030.6|7015.6|7029.6|7014.6|7030.6|7015.6|7029.6|7014.6|0
1725588070000|2024-09-06 02:01:10|7029.4|7014.4|7029.1|7014.1|7029.6|7014.6|7029.1|7014.1|0
1725588090000|2024-09-06 02:01:30|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1725588110000|2024-09-06 02:01:50|7029.4|7014.4|7029.6|7014.6|7029.9|7014.9|7029.4|7014.4|0
1725588220000|2024-09-06 02:03:40|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|0
1725588230000|2024-09-06 02:03:50|7029.6|7014.6|7030.1|7015.1|7030.1|7015.1|7029.6|7014.6|0
1725588240000|2024-09-06 02:04:00|7029.9|7014.9|7029.6|7014.6|7029.9|7014.9|7029.6|7014.6|0
1725588310000|2024-09-06 02:05:10|7029.9|7014.9|7029.6|7014.6|7030.1|7015.1|7029.6|7014.6|0
1725588370000|2024-09-06 02:06:10|7029.1|7014.1|7028.4|7013.4|7029.1|7014.1|7028.4|7013.4|0
1725588380000|2024-09-06 02:06:20|7028.6|7013.6|7028.9|7013.9|7028.9|7013.9|7028.6|7013.6|0
1725588390000|2024-09-06 02:06:30|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|0
1725588400000|2024-09-06 02:06:40|7028.6|7013.6|7029.6|7014.6|7029.6|7014.6|7028.6|7013.6|0
1725588410000|2024-09-06 02:06:50|7030.4|7015.4|7030.6|7015.6|7030.6|7015.6|7030.4|7015.4|0
1725588440000|2024-09-06 02:07:20|7031.4|7016.4|7030.9|7015.9|7031.4|7016.4|7030.9|7015.9|0
1725588500000|2024-09-06 02:08:20|7029.1|7014.1|7028.9|7013.9|7029.4|7014.4|7028.9|7013.9|3
1725588550000|2024-09-06 02:09:10|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|0
1725588590000|2024-09-06 02:09:50|7029.1|7014.1|7028.9|7013.9|7029.6|7014.6|7028.9|7013.9|0
1725588600000|2024-09-06 02:10:00|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|0
1725588620000|2024-09-06 02:10:20|7027.4|7012.4|7022.6|7007.6|7027.4|7012.4|7022.6|7007.6|3
1725588680000|2024-09-06 02:11:20|7021.4|7006.4|7020.6|7005.6|7021.9|7006.9|7020.6|7005.6|0
1725588690000|2024-09-06 02:11:30|7018.4|7003.4|7016.9|7001.9|7018.4|7003.4|7016.9|7001.9|11
1725588700000|2024-09-06 02:11:40|7017.1|7002.1|7016.9|7001.9|7017.1|7002.1|7016.9|7001.9|0
1725588710000|2024-09-06 02:11:50|7016.6|7001.6|7016.1|7001.1|7016.6|7001.6|7016.1|7001.1|3
1725588720000|2024-09-06 02:12:00|7015.9|7000.9|7014.4|6999.4|7015.9|7000.9|7014.4|6999.4|5
1725588730000|2024-09-06 02:12:10|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1725588790000|2024-09-06 02:13:10|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1725588950000|2024-09-06 02:15:50|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|2
1725589180000|2024-09-06 02:19:40|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|1
1725589190000|2024-09-06 02:19:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1725589200000|2024-09-06 02:20:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1725589260000|2024-09-06 02:21:00|7013.7|6998.7|7013.2|6998.2|7013.9|6998.9|7013.2|6998.2|1
1725589270000|2024-09-06 02:21:10|7012.7|6997.7|7012.9|6997.9|7012.9|6997.9|7012.2|6997.2|0
1725589320000|2024-09-06 02:22:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7012.7|6997.7|1
1725589490000|2024-09-06 02:24:50|7012.9|6997.9|7013.2|6998.2|7013.2|6998.2|7012.9|6997.9|0
1725589510000|2024-09-06 02:25:10|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1725589520000|2024-09-06 02:25:20|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1725589590000|2024-09-06 02:26:30|7013.4|6998.4|7013.7|6998.7|7013.7|6998.7|7013.4|6998.4|0
1725589730000|2024-09-06 02:28:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1725589740000|2024-09-06 02:29:00|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|0
1725589750000|2024-09-06 02:29:10|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1725589790000|2024-09-06 02:29:50|7013.2|6998.2|7012.9|6997.9|7013.2|6998.2|7012.9|6997.9|0
1725589800000|2024-09-06 02:30:00|7013.2|6998.2|7013.7|6998.7|7013.7|6998.7|7012.9|6997.9|0
1725589810000|2024-09-06 02:30:10|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1725589830000|2024-09-06 02:30:30|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1725589840000|2024-09-06 02:30:40|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1725589870000|2024-09-06 02:31:10|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1725589990000|2024-09-06 02:33:10|7013.2|6998.2|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590010000|2024-09-06 02:33:30|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590030000|2024-09-06 02:33:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1725590040000|2024-09-06 02:34:00|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1725590050000|2024-09-06 02:34:10|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|0
1725590060000|2024-09-06 02:34:20|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590160000|2024-09-06 02:36:00|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590170000|2024-09-06 02:36:10|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590190000|2024-09-06 02:36:30|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|0
1725590200000|2024-09-06 02:36:40|7013.2|6998.2|7013.4|6998.4|7013.4|6998.4|7013.2|6998.2|0
1725590210000|2024-09-06 02:36:50|7013.2|6998.2|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|0
1725590320000|2024-09-06 02:38:40|7012.9|6997.9|7013.2|6998.2|7013.2|6998.2|7012.9|6997.9|0
1725590340000|2024-09-06 02:39:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|0
1725590350000|2024-09-06 02:39:10|7012.7|6997.7|7012.2|6997.2|7012.7|6997.7|7012.2|6997.2|2
1725590370000|2024-09-06 02:39:30|7011.9|6996.9|7011.4|6996.4|7011.9|6996.9|7011.4|6996.4|2
1725590380000|2024-09-06 02:39:40|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|0
1725590390000|2024-09-06 02:39:50|7010.9|6995.9|7010.7|6995.7|7010.9|6995.9|7010.7|6995.7|8
1725590400000|2024-09-06 02:40:00|7009.7|6994.7|7007.2|6992.2|7009.7|6994.7|7007.2|6992.2|37
1725590410000|2024-09-06 02:40:10|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1725590440000|2024-09-06 02:40:40|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|1
1725590470000|2024-09-06 02:41:10|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1725590480000|2024-09-06 02:41:20|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1725590490000|2024-09-06 02:41:30|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|0
1725590540000|2024-09-06 02:42:20|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1725590550000|2024-09-06 02:42:30|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725590560000|2024-09-06 02:42:40|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|1
1725590630000|2024-09-06 02:43:50|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1725590640000|2024-09-06 02:44:00|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725590650000|2024-09-06 02:44:10|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1725590660000|2024-09-06 02:44:20|7007.2|6992.2|7006.7|6991.7|7007.2|6992.2|7006.7|6991.7|1
1725590730000|2024-09-06 02:45:30|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1725590780000|2024-09-06 02:46:20|7006.2|6991.2|7005.4|6990.4|7006.2|6991.2|7005.4|6990.4|20
1725590790000|2024-09-06 02:46:30|7004.7|6989.7|7004.4|6989.4|7004.7|6989.7|7004.4|6989.4|1
1725590810000|2024-09-06 02:46:50|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1725590820000|2024-09-06 02:47:00|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|1
1725590830000|2024-09-06 02:47:10|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1725590840000|2024-09-06 02:47:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1725590970000|2024-09-06 02:49:30|7005.2|6990.2|7007.4|6992.4|7007.4|6992.4|7005.2|6990.2|7
1725590980000|2024-09-06 02:49:40|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1725590990000|2024-09-06 02:49:50|7010.2|6995.2|7006.9|6991.9|7011.2|6996.2|7006.9|6991.9|21
1725591000000|2024-09-06 02:50:00|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1725591010000|2024-09-06 02:50:10|7007.2|6992.2|7006.9|6991.9|7007.2|6992.2|7006.9|6991.9|0
1725591040000|2024-09-06 02:50:40|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|4
1725591050000|2024-09-06 02:50:50|7008.7|6993.7|7009.4|6994.4|7009.4|6994.4|7008.4|6993.4|4
1725591060000|2024-09-06 02:51:00|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|2
1725591100000|2024-09-06 02:51:40|7009.4|6994.4|7009.7|6994.7|7009.7|6994.7|7009.4|6994.4|0
1725591110000|2024-09-06 02:51:50|7009.2|6994.2|7008.2|6993.2|7009.2|6994.2|7008.2|6993.2|6
1725591160000|2024-09-06 02:52:40|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725591210000|2024-09-06 02:53:30|7007.4|6992.4|7007.7|6992.7|7007.7|6992.7|7007.4|6992.4|0
1725591220000|2024-09-06 02:53:40|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725591310000|2024-09-06 02:55:10|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|1
1725591340000|2024-09-06 02:55:40|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1725591360000|2024-09-06 02:56:00|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|1
1725591370000|2024-09-06 02:56:10|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|0
1725591420000|2024-09-06 02:57:00|7010.2|6995.2|7009.9|6994.9|7010.2|6995.2|7009.7|6994.7|0
1725591430000|2024-09-06 02:57:10|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|0
1725591450000|2024-09-06 02:57:30|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1725591460000|2024-09-06 02:57:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|0
1725591590000|2024-09-06 02:59:50|7007.4|6992.4|7008.4|6993.4|7008.4|6993.4|7007.4|6992.4|1
1725591600000|2024-09-06 03:00:00|7008.2|6993.2|7008.4|6993.4|7008.4|6993.4|7007.9|6992.9|0
1725591670000|2024-09-06 03:01:10|7008.2|6993.2|7007.4|6992.4|7008.2|6993.2|7007.4|6992.4|0
1725591710000|2024-09-06 03:01:50|7010.2|6995.2|7010.9|6995.9|7011.4|6996.4|7010.2|6995.2|1
1725591790000|2024-09-06 03:03:10|7008.9|6993.9|7007.9|6992.9|7008.9|6993.9|7007.7|6992.7|1
1725591800000|2024-09-06 03:03:20|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1725591810000|2024-09-06 03:03:30|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1725591820000|2024-09-06 03:03:40|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1725591840000|2024-09-06 03:04:00|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1725591950000|2024-09-06 03:05:50|7009.2|6994.2|7010.2|6995.2|7010.2|6995.2|7009.2|6994.2|3
1725591960000|2024-09-06 03:06:00|7009.9|6994.9|7010.4|6995.4|7010.4|6995.4|7009.9|6994.9|0
1725591980000|2024-09-06 03:06:20|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1725591990000|2024-09-06 03:06:30|7010.2|6995.2|7010.4|6995.4|7010.4|6995.4|7010.2|6995.2|0
1725592030000|2024-09-06 03:07:10|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1725592080000|2024-09-06 03:08:00|7010.4|6995.4|7009.9|6994.9|7010.4|6995.4|7009.9|6994.9|0
1725592090000|2024-09-06 03:08:10|7009.7|6994.7|7009.9|6994.9|7009.9|6994.9|7009.4|6994.4|0
1725592100000|2024-09-06 03:08:20|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1725592190000|2024-09-06 03:09:50|7009.7|6994.7|7009.9|6994.9|7009.9|6994.9|7009.7|6994.7|0
1725592200000|2024-09-06 03:10:00|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1725592220000|2024-09-06 03:10:20|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7006.2|6991.2|2
1725592270000|2024-09-06 03:11:10|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1725592280000|2024-09-06 03:11:20|7005.9|6990.9|7006.2|6991.2|7006.2|6991.2|7005.9|6990.9|1
1725592360000|2024-09-06 03:12:40|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1725592450000|2024-09-06 03:14:10|7005.5|6990.5|7005.2|6990.2|7005.5|6990.5|7005.2|6990.2|0
1725592470000|2024-09-06 03:14:30|7005|6990|7004.7|6989.7|7005|6990|7004.7|6989.7|4
1725592490000|2024-09-06 03:14:50|7004.2|6989.2|7003.7|6988.7|7004.2|6989.2|7003.7|6988.7|1
1725592500000|2024-09-06 03:15:00|7004.5|6989.5|7004.7|6989.7|7005.5|6990.5|7004.5|6989.5|2
1725592670000|2024-09-06 03:17:50|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|0
1725592750000|2024-09-06 03:19:10|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|4
1725592820000|2024-09-06 03:20:20|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1725592900000|2024-09-06 03:21:40|7005|6990|7005|6990|7005|6990|7005|6990|0
1725593050000|2024-09-06 03:24:10|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1725593140000|2024-09-06 03:25:40|7005|6990|7005|6990|7005|6990|7005|6990|0
1725593190000|2024-09-06 03:26:30|7004.7|6989.7|7004.5|6989.5|7004.7|6989.7|7004.5|6989.5|0
1725593250000|2024-09-06 03:27:30|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1725593290000|2024-09-06 03:28:10|||||||||1
1725593370000|2024-09-06 03:29:30|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.5|6988.5|3
1725593380000|2024-09-06 03:29:40|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1725593390000|2024-09-06 03:29:50|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|2
1725593400000|2024-09-06 03:30:00|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|5
1725593410000|2024-09-06 03:30:10|6999.7|6984.7|6994.7|6979.7|6999.7|6984.7|6994.7|6979.7|32
1725593420000|2024-09-06 03:30:20|6992.7|6977.7|6993.7|6978.7|6993.7|6978.7|6992.5|6977.5|22
1725593430000|2024-09-06 03:30:30|6995.2|6980.2|6996|6981|6996|6981|6995.2|6980.2|1
1725593440000|2024-09-06 03:30:40|6996.2|6981.2|6997|6982|6997|6982|6996.2|6981.2|0
1725593450000|2024-09-06 03:30:50|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1725593470000|2024-09-06 03:31:10|||||||||1
1725593480000|2024-09-06 03:31:20|7000|6985|7000.5|6985.5|7000.5|6985.5|7000|6985|1
1725593490000|2024-09-06 03:31:30|7000.2|6985.2|7000.5|6985.5|7000.7|6985.7|7000.2|6985.2|2
1725593500000|2024-09-06 03:31:40|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1725593510000|2024-09-06 03:31:50|7000.2|6985.2|7000.5|6985.5|7000.5|6985.5|7000.2|6985.2|2
1725593520000|2024-09-06 03:32:00|7000.7|6985.7|7002.7|6987.7|7002.7|6987.7|7000.7|6985.7|3
1725593560000|2024-09-06 03:32:40|7003|6988|7003|6988|7003|6988|7003|6988|1
1725593570000|2024-09-06 03:32:50|7003.2|6988.2|7003.5|6988.5|7003.5|6988.5|7003.2|6988.2|0
1725593640000|2024-09-06 03:34:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|1
1725593670000|2024-09-06 03:34:30|7001.7|6986.7|7001.7|6986.7|7002.2|6987.2|7001.7|6986.7|6
1725593680000|2024-09-06 03:34:40|7002|6987|7002.5|6987.5|7002.5|6987.5|7002|6987|0
1725593740000|2024-09-06 03:35:40|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.5|6988.5|0
1725593920000|2024-09-06 03:38:40|7003|6988|7003.5|6988.5|7003.5|6988.5|7003|6988|0
1725594020000|2024-09-06 03:40:20|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|7004.2|6989.2|1
1725594030000|2024-09-06 03:40:30|7004.5|6989.5|7004.7|6989.7|7004.7|6989.7|7004.5|6989.5|0
1725594040000|2024-09-06 03:40:40|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1725594290000|2024-09-06 03:44:50|7007|6992|7006.7|6991.7|7007|6992|7006.7|6991.7|1
1725594360000|2024-09-06 03:46:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|1
1725594400000|2024-09-06 03:46:40|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1725594410000|2024-09-06 03:46:50|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1725594530000|2024-09-06 03:48:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1725594620000|2024-09-06 03:50:20|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1725594630000|2024-09-06 03:50:30|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1725594640000|2024-09-06 03:50:40|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|1
1725594880000|2024-09-06 03:54:40|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1725594980000|2024-09-06 03:56:20|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1725595000000|2024-09-06 03:56:40|7004|6989|7003|6988|7004|6989|7003|6988|2
1725595040000|2024-09-06 03:57:20|7003.2|6988.2|7006.7|6991.7|7006.7|6991.7|7003.2|6988.2|1
1725595050000|2024-09-06 03:57:30|7007.2|6992.2|7007|6992|7007.2|6992.2|7007|6992|1
1725595180000|2024-09-06 03:59:40|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725595260000|2024-09-06 04:01:00|7007|6992|7007|6992|7007|6992|7007|6992|0
1725595430000|2024-09-06 04:03:50|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725595450000|2024-09-06 04:04:10|7007|6992|7007.2|6992.2|7007.2|6992.2|7007|6992|0
1725595490000|2024-09-06 04:04:50|7007|6992|7007|6992|7007|6992|7007|6992|0
1725595500000|2024-09-06 04:05:00|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7
1725595510000|2024-09-06 04:05:10|7007.7|6992.7|7008.2|6993.2|7009|6994|7007.7|6992.7|11
1725595530000|2024-09-06 04:05:30|7008|6993|7007.5|6992.5|7008.2|6993.2|7007.5|6992.5|0
1725595540000|2024-09-06 04:05:40|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1725595620000|2024-09-06 04:07:00|7006|6991|7006.5|6991.5|7006.5|6991.5|7005|6990|0
1725595630000|2024-09-06 04:07:10|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|1
1725595670000|2024-09-06 04:07:50|7007|6992|7006.7|6991.7|7007|6992|7006.7|6991.7|0
1725595700000|2024-09-06 04:08:20|7006|6991|7005.7|6990.7|7006|6991|7005.7|6990.7|0
1725595720000|2024-09-06 04:08:40|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1725595740000|2024-09-06 04:09:00|7005.2|6990.2|7005.7|6990.7|7005.7|6990.7|7005.2|6990.2|0
1725595760000|2024-09-06 04:09:20|7006.7|6991.7|7008.2|6993.2|7008.2|6993.2|7006.7|6991.7|2
1725595780000|2024-09-06 04:09:40|||||||||5
1725595800000|2024-09-06 04:10:00|||||||||5
1725596120000|2024-09-06 04:15:20|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|4
1725596130000|2024-09-06 04:15:30|7008.8|6993.8|7006.7|6991.7|7008.8|6993.8|7006.7|6991.7|3
1725596190000|2024-09-06 04:16:30|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1725596200000|2024-09-06 04:16:40|||||||||1
1725596440000|2024-09-06 04:20:40|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1725596470000|2024-09-06 04:21:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1725596520000|2024-09-06 04:22:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|2
1725596590000|2024-09-06 04:23:10|||||||||1
1725596610000|2024-09-06 04:23:30|||||||||1
1725596650000|2024-09-06 04:24:10|7009.3|6994.3|7009|6994|7009.3|6994.3|7008.8|6993.8|1
1725596670000|2024-09-06 04:24:30|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1725596700000|2024-09-06 04:25:00|7009|6994|7009.3|6994.3|7009.3|6994.3|7009|6994|0
1725596740000|2024-09-06 04:25:40|7009|6994|7008.8|6993.8|7009|6994|7008.8|6993.8|0
1725596750000|2024-09-06 04:25:50|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|6
1725596760000|2024-09-06 04:26:00|7009.5|6994.5|7008.5|6993.5|7009.8|6994.8|7008.5|6993.5|1
1725596800000|2024-09-06 04:26:40|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1725597180000|2024-09-06 04:33:00|7008|6993|7008|6993|7008|6993|7008|6993|0
1725597190000|2024-09-06 04:33:10|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1725597660000|2024-09-06 04:41:00|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|1
1725597670000|2024-09-06 04:41:10|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1725597940000|2024-09-06 04:45:40|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|0
1725597960000|2024-09-06 04:46:00|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1725598020000|2024-09-06 04:47:00|7007|6992|7007|6992|7007|6992|7007|6992|0
1725598150000|2024-09-06 04:49:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1725598190000|2024-09-06 04:49:50|7006.5|6991.5|7006|6991|7006.5|6991.5|7006|6991|1
1725598200000|2024-09-06 04:50:00|7005.5|6990.5|7004.5|6989.5|7005.5|6990.5|7004.5|6989.5|0
1725598210000|2024-09-06 04:50:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1725598270000|2024-09-06 04:51:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1725598300000|2024-09-06 04:51:40|7005|6990|7005|6990|7005|6990|7005|6990|1
1725598480000|2024-09-06 04:54:40|7005.8|6990.8|7005.5|6990.5|7005.8|6990.8|7005.5|6990.5|2
1725598490000|2024-09-06 04:54:50|7004.8|6989.8|7004|6989|7004.8|6989.8|7004|6989|2
1725598750000|2024-09-06 04:59:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1725598790000|2024-09-06 04:59:50|7003.8|6988.8|7003.5|6988.5|7003.8|6988.8|7003.5|6988.5|2
1725598800000|2024-09-06 05:00:00|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1725599090000|2024-09-06 05:04:50|7003|6988|7001|6986|7003|6988|7001|6986|2
1725599120000|2024-09-06 05:05:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1725599490000|2024-09-06 05:11:30|6999.8|6984.8|7000|6985|7000|6985|6999.8|6984.8|1
1725599500000|2024-09-06 05:11:40|7000.3|6985.3|7001.8|6986.8|7001.8|6986.8|7000.3|6985.3|1
1725599510000|2024-09-06 05:11:50|7002|6987|7002|6987|7002|6987|7002|6987|0
1725599520000|2024-09-06 05:12:00|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1725599560000|2024-09-06 05:12:40|7002|6987|7002|6987|7002|6987|7002|6987|0
1725599570000|2024-09-06 05:12:50|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1725599610000|2024-09-06 05:13:30|7002.8|6987.8|7003|6988|7003|6988|7002.8|6987.8|0
1725599620000|2024-09-06 05:13:40|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1725599640000|2024-09-06 05:14:00|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.3|6987.3|13
1725599660000|2024-09-06 05:14:20|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1725599670000|2024-09-06 05:14:30|7002.3|6987.3|7002.6|6987.6|7002.6|6987.6|7002.3|6987.3|0
1725599690000|2024-09-06 05:14:50|7002.3|6987.3|7002.1|6987.1|7002.3|6987.3|7002.1|6987.1|0
1725599710000|2024-09-06 05:15:10|7001.6|6986.6|7001.3|6986.3|7001.6|6986.6|7001.3|6986.3|0
1725599790000|2024-09-06 05:16:30|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1725599970000|2024-09-06 05:19:30|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1725599990000|2024-09-06 05:19:50|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|6999.6|6984.6|2
1725600000000|2024-09-06 05:20:00|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1725600090000|2024-09-06 05:21:30|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1725600150000|2024-09-06 05:22:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1725600180000|2024-09-06 05:23:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1725600190000|2024-09-06 05:23:10|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1725600310000|2024-09-06 05:25:10|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1725600330000|2024-09-06 05:25:30|6999.8|6984.8|7000.1|6985.1|7000.1|6985.1|6999.8|6984.8|0
1725600480000|2024-09-06 05:28:00|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1725600490000|2024-09-06 05:28:10|7000.1|6985.1|7001.1|6986.1|7001.1|6986.1|6999.3|6984.3|2
1725600510000|2024-09-06 05:28:30|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1725600530000|2024-09-06 05:28:50|7001.8|6986.8|7001.3|6986.3|7001.8|6986.8|7001.3|6986.3|0
1725600540000|2024-09-06 05:29:00|7001.1|6986.1|7001.3|6986.3|7001.6|6986.6|7001.1|6986.1|0
1725600550000|2024-09-06 05:29:10|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1725600570000|2024-09-06 05:29:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1725600600000|2024-09-06 05:30:00|7000.3|6985.3|6993.3|6978.3|7000.3|6985.3|6993.1|6978.1|28
1725600610000|2024-09-06 05:30:10|6992.6|6977.6|6991.3|6976.3|6992.8|6977.8|6991.3|6976.3|17
1725600660000|2024-09-06 05:31:00|6992.8|6977.8|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|1
1725600670000|2024-09-06 05:31:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|1
1725600680000|2024-09-06 05:31:20|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1725600690000|2024-09-06 05:31:30|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|0
1725600720000|2024-09-06 05:32:00|6991.3|6976.3|6991.1|6976.1|6991.3|6976.3|6991.1|6976.1|0
1725600730000|2024-09-06 05:32:10|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1725600750000|2024-09-06 05:32:30|6991.1|6976.1|6991.3|6976.3|6991.6|6976.6|6991.1|6976.1|0
1725600770000|2024-09-06 05:32:50|6991.6|6976.6|6991.6|6976.6|6991.8|6976.8|6991.6|6976.6|3
1725600780000|2024-09-06 05:33:00|6991.8|6976.8|6992.3|6977.3|6992.3|6977.3|6991.3|6976.3|13
1725600790000|2024-09-06 05:33:10|6993.1|6978.1|6992.8|6977.8|6993.1|6978.1|6992.8|6977.8|1
1725600800000|2024-09-06 05:33:20|||||||||1
1725600810000|2024-09-06 05:33:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725600820000|2024-09-06 05:33:40|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1725600850000|2024-09-06 05:34:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725600870000|2024-09-06 05:34:30|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.1|6978.1|0
1725600880000|2024-09-06 05:34:40|6993.1|6978.1|6993.3|6978.3|6993.3|6978.3|6992.8|6977.8|0
1725600890000|2024-09-06 05:34:50|6993.6|6978.6|6993.3|6978.3|6993.6|6978.6|6993.3|6978.3|2
1725600900000|2024-09-06 05:35:00|6992.8|6977.8|6992.6|6977.6|6992.8|6977.8|6992.6|6977.6|0
1725600910000|2024-09-06 05:35:10|6992.3|6977.3|6991.3|6976.3|6992.3|6977.3|6991.3|6976.3|2
1725600940000|2024-09-06 05:35:40|6992.3|6977.3|6992.1|6977.1|6992.3|6977.3|6992.1|6977.1|7
1725600960000|2024-09-06 05:36:00|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1725600990000|2024-09-06 05:36:30|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1725601000000|2024-09-06 05:36:40|||||||||1
1725601010000|2024-09-06 05:36:50|6993.1|6978.1|6992.1|6977.1|6993.3|6978.3|6992.1|6977.1|0
1725601020000|2024-09-06 05:37:00|6992.3|6977.3|6993.6|6978.6|6993.6|6978.6|6992.3|6977.3|0
1725601050000|2024-09-06 05:37:30|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725601060000|2024-09-06 05:37:40|6993.6|6978.6|6993.3|6978.3|6993.6|6978.6|6993.3|6978.3|0
1725601070000|2024-09-06 05:37:50|6993.1|6978.1|6993.6|6978.6|6994.1|6979.1|6993.1|6978.1|1
1725601080000|2024-09-06 05:38:00|6994.3|6979.3|6994.6|6979.6|6994.6|6979.6|6994.3|6979.3|1
1725601090000|2024-09-06 05:38:10|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725601100000|2024-09-06 05:38:20|6994.3|6979.3|6994.6|6979.6|6994.6|6979.6|6994.3|6979.3|0
1725601130000|2024-09-06 05:38:50|6994.3|6979.3|6993.8|6978.8|6994.3|6979.3|6992.8|6977.8|0
1725601150000|2024-09-06 05:39:10|6994.1|6979.1|6995.3|6980.3|6995.3|6980.3|6994.1|6979.1|23
1725601160000|2024-09-06 05:39:20|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1725601170000|2024-09-06 05:39:30|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1725601180000|2024-09-06 05:39:40|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725601190000|2024-09-06 05:39:50|6995.3|6980.3|6993.8|6978.8|6996.1|6981.1|6993.8|6978.8|5
1725601200000|2024-09-06 05:40:00|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|0
1725601250000|2024-09-06 05:40:50|6992.8|6977.8|6992.1|6977.1|6992.8|6977.8|6992.1|6977.1|0
1725601260000|2024-09-06 05:41:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1725601330000|2024-09-06 05:42:10|6991.3|6976.3|6991.6|6976.6|6991.6|6976.6|6990.8|6975.8|0
1725601350000|2024-09-06 05:42:30|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|2
1725601360000|2024-09-06 05:42:40|6991.1|6976.1|6991.6|6976.6|6991.8|6976.8|6991.1|6976.1|1
1725601370000|2024-09-06 05:42:50|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1725601380000|2024-09-06 05:43:00|6991.6|6976.6|6991.8|6976.8|6991.8|6976.8|6991.6|6976.6|0
1725601390000|2024-09-06 05:43:10|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|1
1725601400000|2024-09-06 05:43:20|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|0
1725601410000|2024-09-06 05:43:30|6992.8|6977.8|6993.8|6978.8|6993.8|6978.8|6992.8|6977.8|1
1725601420000|2024-09-06 05:43:40|6994.1|6979.1|6995.8|6980.8|6995.8|6980.8|6994.1|6979.1|1
1725601430000|2024-09-06 05:43:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1725601440000|2024-09-06 05:44:00|6996.6|6981.6|6996.6|6981.6|6996.8|6981.8|6996.6|6981.6|0
1725601450000|2024-09-06 05:44:10|6995.6|6980.6|6994.8|6979.8|6995.6|6980.6|6994.8|6979.8|11
1725601460000|2024-09-06 05:44:20|6994.1|6979.1|6995.3|6980.3|6995.3|6980.3|6994.1|6979.1|1
1725601470000|2024-09-06 05:44:30|6995.1|6980.1|6995.6|6980.6|6995.6|6980.6|6994.1|6979.1|0
1725601480000|2024-09-06 05:44:40|6995.8|6980.8|6995.3|6980.3|6996.3|6981.3|6995.3|6980.3|0
1725601500000|2024-09-06 05:45:00|6995.1|6980.1|6994.6|6979.6|6995.1|6980.1|6994.6|6979.6|0
1725601520000|2024-09-06 05:45:20|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725601530000|2024-09-06 05:45:30|6993.8|6978.8|6993.6|6978.6|6993.8|6978.8|6993.6|6978.6|0
1725601550000|2024-09-06 05:45:50|6993.3|6978.3|6993.1|6978.1|6993.3|6978.3|6993.1|6978.1|0
1725601560000|2024-09-06 05:46:00|6992.8|6977.8|6992.3|6977.3|6992.8|6977.8|6992.3|6977.3|0
1725601570000|2024-09-06 05:46:10|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1725601580000|2024-09-06 05:46:20|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1725601620000|2024-09-06 05:47:00|6991.6|6976.6|6992.3|6977.3|6992.3|6977.3|6991.6|6976.6|0
1725601710000|2024-09-06 05:48:30|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|0
1725601730000|2024-09-06 05:48:50|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|0
1725601740000|2024-09-06 05:49:00|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|0
1725601750000|2024-09-06 05:49:10|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|0
1725601790000|2024-09-06 05:49:50|6991.8|6976.8|6992.3|6977.3|6992.3|6977.3|6991.8|6976.8|2
1725601830000|2024-09-06 05:50:30|6991.3|6976.3|6991.6|6976.6|6991.6|6976.6|6991.3|6976.3|0
1725601840000|2024-09-06 05:50:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1725601860000|2024-09-06 05:51:00|6991.6|6976.6|6991.8|6976.8|6991.8|6976.8|6991.3|6976.3|0
1725601870000|2024-09-06 05:51:10|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.1|6976.1|0
1725601880000|2024-09-06 05:51:20|6991.1|6976.1|6991.1|6976.1|6991.3|6976.3|6991.1|6976.1|0
1725601890000|2024-09-06 05:51:30|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.1|6976.1|0
1725601900000|2024-09-06 05:51:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1725601920000|2024-09-06 05:52:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|2
1725601930000|2024-09-06 05:52:10|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725601940000|2024-09-06 05:52:20|6994.3|6979.3|6995.6|6980.6|6995.6|6980.6|6994.3|6979.3|1
1725601950000|2024-09-06 05:52:30|6995.3|6980.3|6995.1|6980.1|6995.3|6980.3|6995.1|6980.1|0
1725601960000|2024-09-06 05:52:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1725601980000|2024-09-06 05:53:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725601990000|2024-09-06 05:53:10|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1725602000000|2024-09-06 05:53:20|6992.3|6977.3|6993.6|6978.6|6994.1|6979.1|6992.1|6977.1|1
1725602010000|2024-09-06 05:53:30|6993.1|6978.1|6993.6|6978.6|6993.6|6978.6|6993.1|6978.1|0
1725602020000|2024-09-06 05:53:40|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1725602030000|2024-09-06 05:53:50|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|0
1725602070000|2024-09-06 05:54:30|6993.8|6978.8|6993.3|6978.3|6993.8|6978.8|6993.3|6978.3|0
1725602080000|2024-09-06 05:54:40|6992.8|6977.8|6993.6|6978.6|6993.6|6978.6|6992.1|6977.1|0
1725602110000|2024-09-06 05:55:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725602120000|2024-09-06 05:55:20|6992.6|6977.6|6993.3|6978.3|6993.8|6978.8|6992.6|6977.6|0
1725602130000|2024-09-06 05:55:30|6993.1|6978.1|6992.8|6977.8|6993.3|6978.3|6992.6|6977.6|0
1725602140000|2024-09-06 05:55:40|6993.1|6978.1|6993.8|6978.8|6993.8|6978.8|6993.1|6978.1|0
1725602150000|2024-09-06 05:55:50|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.1|6978.1|0
1725602160000|2024-09-06 05:56:00|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725602170000|2024-09-06 05:56:10|6993.8|6978.8|6994.6|6979.6|6994.6|6979.6|6993.8|6978.8|0
1725602180000|2024-09-06 05:56:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1725602190000|2024-09-06 05:56:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725602200000|2024-09-06 05:56:40|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1725602220000|2024-09-06 05:57:00|6995.3|6980.3|6994.8|6979.8|6995.3|6980.3|6994.8|6979.8|1
1725602230000|2024-09-06 05:57:10|6994.6|6979.6|6993.8|6978.8|6994.6|6979.6|6993.8|6978.8|0
1725602270000|2024-09-06 05:57:50|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6993.8|6978.8|0
1725602310000|2024-09-06 05:58:30|6993.8|6978.8|6994.1|6979.1|6994.1|6979.1|6993.8|6978.8|0
1725602320000|2024-09-06 05:58:40|6994.6|6979.6|6994.3|6979.3|6994.6|6979.6|6994.1|6979.1|0
1725602330000|2024-09-06 05:58:50|6994.6|6979.6|6995.6|6980.6|6996.3|6981.3|6994.6|6979.6|3
1725602370000|2024-09-06 05:59:30|6995.1|6980.1|6994.8|6979.8|6995.1|6980.1|6994.8|6979.8|1
1725602380000|2024-09-06 05:59:40|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|2
1725602390000|2024-09-06 05:59:50|6995.1|6980.1|6994.8|6979.8|6995.3|6980.3|6994.8|6979.8|1
1725602410000|2024-09-06 06:00:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725602430000|2024-09-06 06:00:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1725602460000|2024-09-06 06:01:00|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|1
1725602470000|2024-09-06 06:01:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1725602520000|2024-09-06 06:02:00|6995.3|6980.3|6994.3|6979.3|6995.3|6980.3|6994.3|6979.3|1
1725602580000|2024-09-06 06:03:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725602590000|2024-09-06 06:03:10|6993.6|6978.6|6990.1|6975.1|6993.6|6978.6|6990.1|6975.1|3
1725602610000|2024-09-06 06:03:30|6990.3|6975.3|6990.3|6975.3|6990.8|6975.8|6990.3|6975.3|4
1725602620000|2024-09-06 06:03:40|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1725602630000|2024-09-06 06:03:50|6991.6|6976.6|6992.3|6977.3|6992.3|6977.3|6991.6|6976.6|0
1725602640000|2024-09-06 06:04:00|||||||||1
1725602650000|2024-09-06 06:04:10|6991.8|6976.8|6991.1|6976.1|6991.8|6976.8|6991.1|6976.1|1
1725602670000|2024-09-06 06:04:30|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1725602710000|2024-09-06 06:05:10|6991.1|6976.1|6991.8|6976.8|6991.8|6976.8|6991.1|6976.1|0
1725602720000|2024-09-06 06:05:20|6991.6|6976.6|6991.3|6976.3|6991.6|6976.6|6991.3|6976.3|0
1725602750000|2024-09-06 06:05:50|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1725602780000|2024-09-06 06:06:20|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1725602800000|2024-09-06 06:06:40|6988.6|6973.6|6988.1|6973.1|6988.6|6973.6|6987.8|6972.8|1
1725602810000|2024-09-06 06:06:50|6987.1|6972.1|6988.8|6973.8|6988.8|6973.8|6986.8|6971.8|16
1725602820000|2024-09-06 06:07:00|6989.1|6974.1|6989.3|6974.3|6989.3|6974.3|6989.1|6974.1|0
1725602840000|2024-09-06 06:07:20|6987.8|6972.8|6989.3|6974.3|6989.3|6974.3|6987.8|6972.8|2
1725602870000|2024-09-06 06:07:50|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|1
1725602900000|2024-09-06 06:08:20|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|14
1725602910000|2024-09-06 06:08:30|6988.1|6973.1|6988.6|6973.6|6988.8|6973.8|6988.1|6973.1|1
1725602920000|2024-09-06 06:08:40|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1725602940000|2024-09-06 06:09:00|6989.1|6974.1|6989.8|6974.8|6990.1|6975.1|6989.1|6974.1|1
1725602950000|2024-09-06 06:09:10|6990.1|6975.1|6990.8|6975.8|6990.8|6975.8|6989.8|6974.8|0
1725602960000|2024-09-06 06:09:20|6990.6|6975.6|6991.6|6976.6|6991.6|6976.6|6990.3|6975.3|0
1725602970000|2024-09-06 06:09:30|6990.6|6975.6|6990.6|6975.6|6990.8|6975.8|6990.6|6975.6|0
1725602980000|2024-09-06 06:09:40|6990.4|6975.4|6990.3|6975.3|6990.4|6975.4|6990.1|6975.1|0
1725602990000|2024-09-06 06:09:50|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|2
1725603020000|2024-09-06 06:10:20|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1725603030000|2024-09-06 06:10:30|6991.6|6976.6|6991.1|6976.1|6991.6|6976.6|6991.1|6976.1|1
1725603040000|2024-09-06 06:10:40|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1725603050000|2024-09-06 06:10:50|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725603060000|2024-09-06 06:11:00|6990.4|6975.4|6989.6|6974.6|6990.4|6975.4|6989.6|6974.6|0
1725603070000|2024-09-06 06:11:10|6988.9|6973.9|6990.1|6975.1|6990.1|6975.1|6988.9|6973.9|1
1725603080000|2024-09-06 06:11:20|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1725603090000|2024-09-06 06:11:30|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|1
1725603100000|2024-09-06 06:11:40|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1725603110000|2024-09-06 06:11:50|||||||||1
1725603120000|2024-09-06 06:12:00|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|1
1725603130000|2024-09-06 06:12:10|6986.6|6971.6|6985.9|6970.9|6986.6|6971.6|6985.9|6970.9|5
1725603170000|2024-09-06 06:12:50|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|3
1725603190000|2024-09-06 06:13:10|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1725603200000|2024-09-06 06:13:20|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1725603250000|2024-09-06 06:14:10|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1725603270000|2024-09-06 06:14:30|6987.1|6972.1|6988.4|6973.4|6988.4|6973.4|6987.1|6972.1|1
1725603280000|2024-09-06 06:14:40|6987.9|6972.9|6988.4|6973.4|6988.4|6973.4|6987.9|6972.9|0
1725603300000|2024-09-06 06:15:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|2
1725603310000|2024-09-06 06:15:10|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1725603330000|2024-09-06 06:15:30|6987.9|6972.9|6988.4|6973.4|6988.4|6973.4|6987.9|6972.9|0
1725603360000|2024-09-06 06:16:00|||||||||2
1725603410000|2024-09-06 06:16:50|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1725603420000|2024-09-06 06:17:00|6988.9|6973.9|6987.4|6972.4|6988.9|6973.9|6987.4|6972.4|0
1725603480000|2024-09-06 06:18:00|6988.4|6973.4|6988.6|6973.6|6988.9|6973.9|6988.1|6973.1|2
1725603490000|2024-09-06 06:18:10|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1725603500000|2024-09-06 06:18:20|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1725603510000|2024-09-06 06:18:30|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.1|6973.1|0
1725603520000|2024-09-06 06:18:40|6988.6|6973.6|6988.9|6973.9|6989.1|6974.1|6988.6|6973.6|0
1725603530000|2024-09-06 06:18:50|6989.4|6974.4|6989.9|6974.9|6989.9|6974.9|6989.4|6974.4|0
1725603540000|2024-09-06 06:19:00|6990.9|6975.9|6991.6|6976.6|6991.6|6976.6|6990.9|6975.9|0
1725603560000|2024-09-06 06:19:20|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1725603580000|2024-09-06 06:19:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1725603590000|2024-09-06 06:19:50|6992.9|6977.9|6992.6|6977.6|6993.4|6978.4|6992.6|6977.6|4
1725603610000|2024-09-06 06:20:10|6992.9|6977.9|6993.1|6978.1|6993.6|6978.6|6992.9|6977.9|0
1725603620000|2024-09-06 06:20:20|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725603650000|2024-09-06 06:20:50|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|1
1725603660000|2024-09-06 06:21:00|6993.4|6978.4|6994.1|6979.1|6994.1|6979.1|6993.4|6978.4|0
1725603670000|2024-09-06 06:21:10|6994.4|6979.4|6994.4|6979.4|6994.9|6979.9|6994.4|6979.4|0
1725603710000|2024-09-06 06:21:50|6993.9|6978.9|6994.4|6979.4|6994.4|6979.4|6993.9|6978.9|0
1725603720000|2024-09-06 06:22:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725603750000|2024-09-06 06:22:30|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1725603800000|2024-09-06 06:23:20|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725603840000|2024-09-06 06:24:00|6993.9|6978.9|6994.1|6979.1|6994.4|6979.4|6993.9|6978.9|0
1725603850000|2024-09-06 06:24:10|6994.4|6979.4|6994.6|6979.6|6994.9|6979.9|6994.4|6979.4|0
1725603860000|2024-09-06 06:24:20|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.6|6979.6|1
1725603870000|2024-09-06 06:24:30|6995.1|6980.1|6995.1|6980.1|6995.4|6980.4|6995.1|6980.1|0
1725603880000|2024-09-06 06:24:40|6995.4|6980.4|6995.4|6980.4|6995.6|6980.6|6995.1|6980.1|2
1725603890000|2024-09-06 06:24:50|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|7
1725603900000|2024-09-06 06:25:00|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1725603910000|2024-09-06 06:25:10|6996.6|6981.6|6994.1|6979.1|6996.6|6981.6|6994.1|6979.1|17
1725603920000|2024-09-06 06:25:20|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1725603960000|2024-09-06 06:26:00|6993.4|6978.4|6992.6|6977.6|6993.4|6978.4|6992.6|6977.6|1
1725603990000|2024-09-06 06:26:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1725604010000|2024-09-06 06:26:50|6990.9|6975.9|6991.9|6976.9|6991.9|6976.9|6990.9|6975.9|1
1725604020000|2024-09-06 06:27:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1725604050000|2024-09-06 06:27:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1725604070000|2024-09-06 06:27:50|||||||||1
1725604110000|2024-09-06 06:28:30|6990.9|6975.9|6989.4|6974.4|6990.9|6975.9|6989.4|6974.4|8
1725604120000|2024-09-06 06:28:40|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|4
1725604140000|2024-09-06 06:29:00|6990.1|6975.1|6988.4|6973.4|6990.1|6975.1|6988.4|6973.4|6
1725604150000|2024-09-06 06:29:10|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1725604170000|2024-09-06 06:29:30|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1725604180000|2024-09-06 06:29:40|6988.9|6973.9|6989.1|6974.1|6989.1|6974.1|6988.9|6973.9|1
1725604190000|2024-09-06 06:29:50|6990.4|6975.4|6991.4|6976.4|6991.6|6976.6|6990.4|6975.4|3
1725604200000|2024-09-06 06:30:00|6991.6|6976.6|6990.4|6975.4|6991.6|6976.6|6990.4|6975.4|16
1725604210000|2024-09-06 06:30:10|6990.1|6975.1|6990.4|6975.4|6990.4|6975.4|6990.1|6975.1|0
1725604230000|2024-09-06 06:30:30|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1725604260000|2024-09-06 06:31:00|6989.9|6974.9|6990.1|6975.1|6990.6|6975.6|6989.6|6974.6|0
1725604280000|2024-09-06 06:31:20|6991.9|6976.9|6991.6|6976.6|6992.9|6977.9|6991.6|6976.6|14
1725604310000|2024-09-06 06:31:50|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6992.6|6977.6|0
1725604320000|2024-09-06 06:32:00|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.6|6977.6|0
1725604330000|2024-09-06 06:32:10|6992.6|6977.6|6993.1|6978.1|6993.6|6978.6|6992.6|6977.6|0
1725604350000|2024-09-06 06:32:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725604370000|2024-09-06 06:32:50|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1725604390000|2024-09-06 06:33:10|6993.6|6978.6|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|1
1725604410000|2024-09-06 06:33:30|6993.4|6978.4|6993.9|6978.9|6993.9|6978.9|6993.1|6978.1|1
1725604420000|2024-09-06 06:33:40|6993.4|6978.4|6993.1|6978.1|6993.4|6978.4|6993.1|6978.1|7
1725604430000|2024-09-06 06:33:50|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725604450000|2024-09-06 06:34:10|||||||||1
1725604480000|2024-09-06 06:34:40|6992.6|6977.6|6991.6|6976.6|6992.6|6977.6|6991.6|6976.6|0
1725604490000|2024-09-06 06:34:50|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1725604500000|2024-09-06 06:35:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1725604510000|2024-09-06 06:35:10|6992.1|6977.1|6991.6|6976.6|6992.1|6977.1|6991.6|6976.6|0
1725604520000|2024-09-06 06:35:20|6991.9|6976.9|6991.6|6976.6|6992.1|6977.1|6991.6|6976.6|0
1725604540000|2024-09-06 06:35:40|6992.1|6977.1|6991.6|6976.6|6992.1|6977.1|6991.6|6976.6|1
1725604550000|2024-09-06 06:35:50|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725604560000|2024-09-06 06:36:00|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6988.6|6973.6|8
1725604570000|2024-09-06 06:36:10|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725604580000|2024-09-06 06:36:20|6990.9|6975.9|6990.6|6975.6|6990.9|6975.9|6990.6|6975.6|1
1725604590000|2024-09-06 06:36:30|6992.1|6977.1|6992.1|6977.1|6992.6|6977.6|6992.1|6977.1|1
1725604670000|2024-09-06 06:37:50|6992.4|6977.4|6992.1|6977.1|6992.6|6977.6|6992.1|6977.1|0
1725604730000|2024-09-06 06:38:50|6991.9|6976.9|6992.1|6977.1|6992.1|6977.1|6991.6|6976.6|0
1725604740000|2024-09-06 06:39:00|6991.9|6976.9|6990.6|6975.6|6992.1|6977.1|6990.6|6975.6|5
1725604750000|2024-09-06 06:39:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1725604760000|2024-09-06 06:39:20|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725604770000|2024-09-06 06:39:30|6991.4|6976.4|6992.1|6977.1|6992.1|6977.1|6991.4|6976.4|0
1725604790000|2024-09-06 06:39:50|6991.9|6976.9|6991.9|6976.9|6992.1|6977.1|6991.6|6976.6|0
1725604800000|2024-09-06 06:40:00|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6991.6|6976.6|0
1725604810000|2024-09-06 06:40:10|6992.4|6977.4|6992.1|6977.1|6992.6|6977.6|6992.1|6977.1|1
1725604830000|2024-09-06 06:40:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725604840000|2024-09-06 06:40:40|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|4
1725604900000|2024-09-06 06:41:40|6993.6|6978.6|6993.4|6978.4|6993.6|6978.6|6993.4|6978.4|0
1725604910000|2024-09-06 06:41:50|6993.6|6978.6|6994.1|6979.1|6994.1|6979.1|6993.6|6978.6|0
1725604920000|2024-09-06 06:42:00|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725604930000|2024-09-06 06:42:10|6994.1|6979.1|6993.9|6978.9|6994.1|6979.1|6993.6|6978.6|0
1725604940000|2024-09-06 06:42:20|6994.1|6979.1|6992.9|6977.9|6994.1|6979.1|6992.9|6977.9|1
1725604950000|2024-09-06 06:42:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725604970000|2024-09-06 06:42:50|||||||||10
1725604980000|2024-09-06 06:43:00|6994.1|6979.1|6992.6|6977.6|6994.1|6979.1|6992.6|6977.6|4
1725604990000|2024-09-06 06:43:10|6992.1|6977.1|6993.1|6978.1|6993.1|6978.1|6992.1|6977.1|21
1725605000000|2024-09-06 06:43:20|6992.9|6977.9|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|20
1725605040000|2024-09-06 06:44:00|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725605060000|2024-09-06 06:44:20|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|1
1725605110000|2024-09-06 06:45:10|6994.4|6979.4|6994.1|6979.1|6994.4|6979.4|6994.1|6979.1|0
1725605120000|2024-09-06 06:45:20|6994.4|6979.4|6994.1|6979.1|6994.6|6979.6|6994.1|6979.1|0
1725605190000|2024-09-06 06:46:30|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.6|6979.6|12
1725605200000|2024-09-06 06:46:40|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.4|6979.4|19
1725605210000|2024-09-06 06:46:50|6994.4|6979.4|6994.9|6979.9|6994.9|6979.9|6994.4|6979.4|0
1725605220000|2024-09-06 06:47:00|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.1|6979.1|0
1725605340000|2024-09-06 06:49:00|6995.1|6980.1|6994.9|6979.9|6995.6|6980.6|6994.9|6979.9|1
1725605390000|2024-09-06 06:49:50|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1725605400000|2024-09-06 06:50:00|6995.1|6980.1|6994.9|6979.9|6995.1|6980.1|6994.9|6979.9|0
1725605430000|2024-09-06 06:50:30|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.6|6979.6|0
1725605470000|2024-09-06 06:51:10|6994.6|6979.6|6994.1|6979.1|6994.6|6979.6|6994.1|6979.1|0
1725605480000|2024-09-06 06:51:20|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725605490000|2024-09-06 06:51:30|6994.4|6979.4|6994.1|6979.1|6994.4|6979.4|6994.1|6979.1|0
1725605530000|2024-09-06 06:52:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|0
1725605540000|2024-09-06 06:52:20|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725605580000|2024-09-06 06:53:00|6993.6|6978.6|6994.4|6979.4|6994.6|6979.6|6993.6|6978.6|1
1725605590000|2024-09-06 06:53:10|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725605610000|2024-09-06 06:53:30|6994.4|6979.4|6994.1|6979.1|6994.6|6979.6|6994.1|6979.1|0
1725605630000|2024-09-06 06:53:50|6994.4|6979.4|6994.6|6979.6|6994.6|6979.6|6994.4|6979.4|0
1725605640000|2024-09-06 06:54:00|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|1
1725605650000|2024-09-06 06:54:10|6995.6|6980.6|6995.9|6980.9|6995.9|6980.9|6995.6|6980.6|0
1725605670000|2024-09-06 06:54:30|||||||||1
1725605690000|2024-09-06 06:54:50|6995.4|6980.4|6996.9|6981.9|6996.9|6981.9|6995.4|6980.4|49
1725605720000|2024-09-06 06:55:20|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1725605730000|2024-09-06 06:55:30|||||||||2
1725605770000|2024-09-06 06:56:10|6997.6|6982.6|6997.4|6982.4|6997.9|6982.9|6997.4|6982.4|1
1725605790000|2024-09-06 06:56:30|||||||||1
1725605830000|2024-09-06 06:57:10|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|1
1725605840000|2024-09-06 06:57:20|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1725605850000|2024-09-06 06:57:30|6995.6|6980.6|6994.4|6979.4|6995.6|6980.6|6994.4|6979.4|2
1725605860000|2024-09-06 06:57:40|6994.1|6979.1|6993.4|6978.4|6994.1|6979.1|6993.4|6978.4|2
1725605880000|2024-09-06 06:58:00|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|4
1725605960000|2024-09-06 06:59:20|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1725605970000|2024-09-06 06:59:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725605980000|2024-09-06 06:59:40|6994.9|6979.9|6995.1|6980.1|6995.1|6980.1|6994.9|6979.9|3
1725605990000|2024-09-06 06:59:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725606010000|2024-09-06 07:00:10|6993.6|6978.6|6992.7|6977.7|6993.9|6978.9|6992.7|6977.7|5
1725606030000|2024-09-06 07:00:30|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.2|6977.2|1
1725606040000|2024-09-06 07:00:40|6992.2|6977.2|6992.4|6977.4|6992.4|6977.4|6992.2|6977.2|0
1725606060000|2024-09-06 07:01:00|6992.2|6977.2|6992.4|6977.4|6992.4|6977.4|6992.2|6977.2|0
1725606070000|2024-09-06 07:01:10|6992.2|6977.2|6989.2|6974.2|6992.4|6977.4|6988.9|6973.9|17
1725606080000|2024-09-06 07:01:20|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1725606100000|2024-09-06 07:01:40|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1725606130000|2024-09-06 07:02:10|6988.4|6973.4|6987.7|6972.7|6988.4|6973.4|6987.7|6972.7|11
1725606140000|2024-09-06 07:02:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1725606150000|2024-09-06 07:02:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1725606180000|2024-09-06 07:03:00|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1725606190000|2024-09-06 07:03:10|6987.4|6972.4|6986.7|6971.7|6987.4|6972.4|6986.7|6971.7|8
1725606200000|2024-09-06 07:03:20|||||||||1
1725606210000|2024-09-06 07:03:30|||||||||2
1725606220000|2024-09-06 07:03:40|||||||||2
1725606240000|2024-09-06 07:04:00|||||||||2
1725606250000|2024-09-06 07:04:10|6985.7|6970.7|6984.4|6969.4|6985.7|6970.7|6981.9|6966.9|33
1725606260000|2024-09-06 07:04:20|6984.7|6969.7|6985.2|6970.2|6985.2|6970.2|6984.7|6969.7|1
1725606270000|2024-09-06 07:04:30|6985.7|6970.7|6985.9|6970.9|6985.9|6970.9|6985.7|6970.7|1
1725606290000|2024-09-06 07:04:50|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|2
1725606300000|2024-09-06 07:05:00|6985.7|6970.7|6984.7|6969.7|6986.4|6971.4|6984.4|6969.4|1
1725606330000|2024-09-06 07:05:30|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|1
1725606340000|2024-09-06 07:05:40|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1725606600000|2024-09-06 07:10:00|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|5
1725606610000|2024-09-06 07:10:10|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1725606650000|2024-09-06 07:10:50|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|1
1725606660000|2024-09-06 07:11:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1725606740000|2024-09-06 07:12:20|||||||||1
1725606890000|2024-09-06 07:14:50|6983.7|6968.7|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|1
1725606900000|2024-09-06 07:15:00|6982.4|6967.4|6982.2|6967.2|6982.4|6967.4|6981.9|6966.9|1
1725606910000|2024-09-06 07:15:10|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|4
1725606940000|2024-09-06 07:15:40|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1725607020000|2024-09-06 07:17:00|6983.4|6968.4|6983.9|6968.9|6983.9|6968.9|6983.4|6968.4|2
1725607040000|2024-09-06 07:17:20|6984.2|6969.2|6983.9|6968.9|6984.2|6969.2|6983.9|6968.9|1
1725607050000|2024-09-06 07:17:30|6984.9|6969.9|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|3
1725607060000|2024-09-06 07:17:40|6986.4|6971.4|6986.7|6971.7|6987.4|6972.4|6986.4|6971.4|5
1725607070000|2024-09-06 07:17:50|6986.4|6971.4|6986.2|6971.2|6986.7|6971.7|6986.2|6971.2|0
1725607080000|2024-09-06 07:18:00|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1725607220000|2024-09-06 07:20:20|6985.7|6970.7|6985.4|6970.4|6985.7|6970.7|6985.4|6970.4|2
1725607230000|2024-09-06 07:20:30|6985.7|6970.7|6985.4|6970.4|6985.7|6970.7|6985.4|6970.4|1
1725607240000|2024-09-06 07:20:40|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1725607340000|2024-09-06 07:22:20|6984.9|6969.9|6984.7|6969.7|6984.9|6969.9|6984.7|6969.7|0
1725607410000|2024-09-06 07:23:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|1
1725607430000|2024-09-06 07:23:50|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6985.9|6970.9|5
1725607470000|2024-09-06 07:24:30|6985.9|6970.9|6985.4|6970.4|6985.9|6970.9|6985.4|6970.4|0
1725607480000|2024-09-06 07:24:40|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1725607490000|2024-09-06 07:24:50|6985.4|6970.4|6984.9|6969.9|6985.4|6970.4|6984.9|6969.9|1
1725607610000|2024-09-06 07:26:50|6984.7|6969.7|6984.9|6969.9|6984.9|6969.9|6984.7|6969.7|1
1725607620000|2024-09-06 07:27:00|6985.2|6970.2|6986.9|6971.9|6986.9|6971.9|6985.2|6970.2|3
1725607640000|2024-09-06 07:27:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1725607650000|2024-09-06 07:27:30|6987.4|6972.4|6987.9|6972.9|6988.4|6973.4|6987.4|6972.4|4
1725607660000|2024-09-06 07:27:40|6988.2|6973.2|6988.4|6973.4|6988.7|6973.7|6988.2|6973.2|0
1725607670000|2024-09-06 07:27:50|6988.9|6973.9|6989.2|6974.2|6989.2|6974.2|6988.9|6973.9|0
1725607680000|2024-09-06 07:28:00|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|1
1725607690000|2024-09-06 07:28:10|6988.7|6973.7|6988.9|6973.9|6988.9|6973.9|6988.7|6973.7|0
1725607700000|2024-09-06 07:28:20|6988.7|6973.7|6989.2|6974.2|6989.2|6974.2|6988.7|6973.7|0
1725607720000|2024-09-06 07:28:40|6989.4|6974.4|6989.7|6974.7|6989.7|6974.7|6989.4|6974.4|0
1725607740000|2024-09-06 07:29:00|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|1
1725607770000|2024-09-06 07:29:30|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|1
1725607790000|2024-09-06 07:29:50|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1725607900000|2024-09-06 07:31:40|6990.7|6975.7|6990.4|6975.4|6990.7|6975.7|6990.2|6975.2|1
1725607910000|2024-09-06 07:31:50|||||||||1
1725607940000|2024-09-06 07:32:20|6989.7|6974.7|6989.4|6974.4|6989.7|6974.7|6989.4|6974.4|8
1725608020000|2024-09-06 07:33:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1725608060000|2024-09-06 07:34:20|6989.7|6974.7|6989.4|6974.4|6989.7|6974.7|6989.4|6974.4|1
1725608090000|2024-09-06 07:34:50|6987.7|6972.7|6987.2|6972.2|6987.7|6972.7|6986.9|6971.9|7
1725608100000|2024-09-06 07:35:00|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|0
1725608110000|2024-09-06 07:35:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1725608160000|2024-09-06 07:36:00|||||||||1
1725608210000|2024-09-06 07:36:50|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|3
1725608220000|2024-09-06 07:37:00|||||||||4
1725608260000|2024-09-06 07:37:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1725608290000|2024-09-06 07:38:10|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1725608350000|2024-09-06 07:39:10|||||||||7
1725608370000|2024-09-06 07:39:30|6984.9|6969.9|6982.9|6967.9|6984.9|6969.9|6982.9|6967.9|3
1725608390000|2024-09-06 07:39:50|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|1
1725608400000|2024-09-06 07:40:00|6982.2|6967.2|6981.4|6966.4|6982.2|6967.2|6981.4|6966.4|5
1725608460000|2024-09-06 07:41:00|6982.2|6967.2|6983.9|6968.9|6983.9|6968.9|6982.2|6967.2|3
1725608470000|2024-09-06 07:41:10|6983.7|6968.7|6984.9|6969.9|6984.9|6969.9|6983.4|6968.4|2
1725608490000|2024-09-06 07:41:30|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1725608500000|2024-09-06 07:41:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1725608550000|2024-09-06 07:42:30|6982.7|6967.7|6982.9|6967.9|6982.9|6967.9|6982.7|6967.7|1
1725608560000|2024-09-06 07:42:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1725608570000|2024-09-06 07:42:50|6981.4|6966.4|6982.4|6967.4|6982.4|6967.4|6981.4|6966.4|2
1725608590000|2024-09-06 07:43:10|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1725608610000|2024-09-06 07:43:30|6982.4|6967.4|6982.2|6967.2|6982.4|6967.4|6982.2|6967.2|0
1725608620000|2024-09-06 07:43:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1725608640000|2024-09-06 07:44:00|6982.2|6967.2|6981.9|6966.9|6982.2|6967.2|6981.9|6966.9|1
1725608650000|2024-09-06 07:44:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1725608680000|2024-09-06 07:44:40|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|2
1725608690000|2024-09-06 07:44:50|6982.7|6967.7|6982.7|6967.7|6982.9|6967.9|6982.4|6967.4|20
1725608700000|2024-09-06 07:45:00|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|0
1725608720000|2024-09-06 07:45:20|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|0
1725608740000|2024-09-06 07:45:40|6982.7|6967.7|6980.2|6965.2|6982.7|6967.7|6980.2|6965.2|8
1725608750000|2024-09-06 07:45:50|6980.4|6965.4|6980.7|6965.7|6980.7|6965.7|6980.4|6965.4|1
1725608770000|2024-09-06 07:46:10|||||||||1
1725608910000|2024-09-06 07:48:30|||||||||1
1725608960000|2024-09-06 07:49:20|||||||||2
1725608990000|2024-09-06 07:49:50|||||||||4
1725609000000|2024-09-06 07:50:00|6980.4|6965.4|6976.4|6961.4|6980.4|6965.4|6976.4|6961.4|6
1725609010000|2024-09-06 07:50:10|6975.7|6960.7|6975.9|6960.9|6975.9|6960.9|6975.4|6960.4|8
1725609030000|2024-09-06 07:50:30|||||||||1
1725609040000|2024-09-06 07:50:40|6976.7|6961.7|6977.2|6962.2|6977.2|6962.2|6976.7|6961.7|1
1725609060000|2024-09-06 07:51:00|6976.9|6961.9|6976.9|6961.9|6977.2|6962.2|6976.9|6961.9|0
1725609080000|2024-09-06 07:51:20|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|1
1725609090000|2024-09-06 07:51:30|6976.9|6961.9|6977.9|6962.9|6977.9|6962.9|6976.9|6961.9|4
1725609100000|2024-09-06 07:51:40|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1725609130000|2024-09-06 07:52:10|6977.9|6962.9|6980.9|6965.9|6981.2|6966.2|6977.9|6962.9|1
1725609140000|2024-09-06 07:52:20|6981.7|6966.7|6981.9|6966.9|6982.2|6967.2|6981.7|6966.7|0
1725609150000|2024-09-06 07:52:30|6981.2|6966.2|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|1
1725609160000|2024-09-06 07:52:40|6981.2|6966.2|6981.4|6966.4|6981.4|6966.4|6981.2|6966.2|0
1725609180000|2024-09-06 07:53:00|6981.2|6966.2|6980.2|6965.2|6981.2|6966.2|6980.2|6965.2|0
1725609270000|2024-09-06 07:54:30|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|2
1725609290000|2024-09-06 07:54:50|6980.7|6965.7|6982.4|6967.4|6982.4|6967.4|6980.7|6965.7|1
1725609300000|2024-09-06 07:55:00|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1725609330000|2024-09-06 07:55:30|6984.2|6969.2|6983.9|6968.9|6984.2|6969.2|6983.9|6968.9|4
1725609340000|2024-09-06 07:55:40|6984.2|6969.2|6983.9|6968.9|6984.2|6969.2|6983.9|6968.9|0
1725609350000|2024-09-06 07:55:50|6983.7|6968.7|6983.4|6968.4|6983.7|6968.7|6983.4|6968.4|0
1725609360000|2024-09-06 07:56:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1725609370000|2024-09-06 07:56:10|6982.9|6967.9|6982.2|6967.2|6982.9|6967.9|6982.2|6967.2|0
1725609390000|2024-09-06 07:56:30|6985.2|6970.2|6984.4|6969.4|6985.2|6970.2|6984.4|6969.4|15
1725609400000|2024-09-06 07:56:40|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1725609420000|2024-09-06 07:57:00|6984.4|6969.4|6985.2|6970.2|6985.2|6970.2|6984.4|6969.4|0
1725609460000|2024-09-06 07:57:40|6984.9|6969.9|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|0
1725609600000|2024-09-06 08:00:00|6983.9|6968.9|6984.2|6969.2|6984.7|6969.7|6983.9|6968.9|2
1725609610000|2024-09-06 08:00:10|6983.9|6968.9|6984.2|6969.2|6984.2|6969.2|6983.9|6968.9|0
1725609620000|2024-09-06 08:00:20|6984.7|6969.7|6987.2|6972.2|6987.2|6972.2|6984.7|6969.7|4
1725609630000|2024-09-06 08:00:30|6986.9|6971.9|6986.2|6971.2|6986.9|6971.9|6986.2|6971.2|0
1725609640000|2024-09-06 08:00:40|6985.9|6970.9|6987.4|6972.4|6987.4|6972.4|6985.9|6970.9|15
1725609650000|2024-09-06 08:00:50|6987.9|6972.9|6985.7|6970.7|6988.4|6973.4|6985.7|6970.7|3
1725609660000|2024-09-06 08:01:00|6985.4|6970.4|6986.4|6971.4|6986.4|6971.4|6985.2|6970.2|0
1725609670000|2024-09-06 08:01:10|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725609710000|2024-09-06 08:01:50|6986.4|6971.4|6986.2|6971.2|6986.4|6971.4|6986.2|6971.2|0
1725609720000|2024-09-06 08:02:00|6986.4|6971.4|6988.4|6973.4|6988.4|6973.4|6986.4|6971.4|8
1725609770000|2024-09-06 08:02:50|6987.4|6972.4|6986.4|6971.4|6987.4|6972.4|6986.2|6971.2|1
1725609780000|2024-09-06 08:03:00|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1725609810000|2024-09-06 08:03:30|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725609820000|2024-09-06 08:03:40|6985.7|6970.7|6985.5|6970.5|6986.2|6971.2|6985.5|6970.5|1
1725609830000|2024-09-06 08:03:50|6986|6971|6986.7|6971.7|6986.7|6971.7|6986|6971|1
1725609850000|2024-09-06 08:04:10|6987.4|6972.4|6986.2|6971.2|6987.7|6972.7|6986.2|6971.2|6
1725609870000|2024-09-06 08:04:30|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.2|6971.2|0
1725609880000|2024-09-06 08:04:40|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725609890000|2024-09-06 08:04:50|6986.5|6971.5|6986.2|6971.2|6986.5|6971.5|6986.2|6971.2|0
1725609930000|2024-09-06 08:05:30|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1725609940000|2024-09-06 08:05:40|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725610040000|2024-09-06 08:07:20|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1725610050000|2024-09-06 08:07:30|6987.2|6972.2|6987.5|6972.5|6987.5|6972.5|6987.2|6972.2|6
1725610060000|2024-09-06 08:07:40|6987.2|6972.2|6986.7|6971.7|6987.2|6972.2|6986.5|6971.5|0
1725610070000|2024-09-06 08:07:50|6986.5|6971.5|6986.2|6971.2|6986.5|6971.5|6986.2|6971.2|0
1725610140000|2024-09-06 08:09:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1725610170000|2024-09-06 08:09:30|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725610210000|2024-09-06 08:10:10|6986.5|6971.5|6986.7|6971.7|6986.7|6971.7|6986.5|6971.5|0
1725610330000|2024-09-06 08:12:10|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|8
1725610340000|2024-09-06 08:12:20|6986.7|6971.7|6986.2|6971.2|6986.7|6971.7|6986.2|6971.2|1
1725610440000|2024-09-06 08:14:00|6986.5|6971.5|6986.5|6971.5|6986.7|6971.7|6986.5|6971.5|1
1725610450000|2024-09-06 08:14:10|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1725610490000|2024-09-06 08:14:50|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|1
1725610500000|2024-09-06 08:15:00|6986.5|6971.5|6985.5|6970.5|6986.5|6971.5|6985.5|6970.5|3
1725610510000|2024-09-06 08:15:10|6985.2|6970.2|6985.5|6970.5|6985.5|6970.5|6985.2|6970.2|0
1725610560000|2024-09-06 08:16:00|6985.7|6970.7|6984.7|6969.7|6985.7|6970.7|6984.7|6969.7|0
1725610640000|2024-09-06 08:17:20|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1725610650000|2024-09-06 08:17:30|6983.7|6968.7|6981.7|6966.7|6983.7|6968.7|6981.7|6966.7|3
1725610660000|2024-09-06 08:17:40|6982|6967|6981.7|6966.7|6982|6967|6981.7|6966.7|0
1725610700000|2024-09-06 08:18:20|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|2
1725610710000|2024-09-06 08:18:30|6981.2|6966.2|6980.2|6965.2|6981.5|6966.5|6980.2|6965.2|0
1725610720000|2024-09-06 08:18:40|6980|6965|6979.7|6964.7|6980|6965|6979.7|6964.7|1
1725610750000|2024-09-06 08:19:10|6979.2|6964.2|6979.5|6964.5|6979.5|6964.5|6979.2|6964.2|0
1725610790000|2024-09-06 08:19:50|6979.2|6964.2|6979|6964|6979.2|6964.2|6979|6964|2
1725610800000|2024-09-06 08:20:00|6979.2|6964.2|6979|6964|6979.2|6964.2|6979|6964|0
1725610810000|2024-09-06 08:20:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|1
1725610940000|2024-09-06 08:22:20|6979.5|6964.5|6978.7|6963.7|6979.5|6964.5|6978.7|6963.7|2
1725611040000|2024-09-06 08:24:00|6979|6964|6979|6964|6979|6964|6979|6964|0
1725611050000|2024-09-06 08:24:10|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1725611070000|2024-09-06 08:24:30|6981|6966|6981|6966|6981|6966|6981|6966|1
1725611080000|2024-09-06 08:24:40|6980|6965|6979.5|6964.5|6980|6965|6979.2|6964.2|1
1725611090000|2024-09-06 08:24:50|6979|6964|6979|6964|6979|6964|6979|6964|1
1725611110000|2024-09-06 08:25:10|6978.7|6963.7|6978.5|6963.5|6978.7|6963.7|6978.5|6963.5|0
1725611240000|2024-09-06 08:27:20|6978|6963|6978|6963|6978|6963|6978|6963|2
1725611250000|2024-09-06 08:27:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977|6962|4
1725611260000|2024-09-06 08:27:40|6978|6963|6978|6963|6978|6963|6978|6963|0
1725611270000|2024-09-06 08:27:50|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|2
1725611280000|2024-09-06 08:28:00|6977|6962|6977|6962|6977|6962|6977|6962|2
1725611390000|2024-09-06 08:29:50|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1725611400000|2024-09-06 08:30:00|6978.5|6963.5|6977.5|6962.5|6978.5|6963.5|6977.5|6962.5|0
1725611410000|2024-09-06 08:30:10|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1725611540000|2024-09-06 08:32:20|6977|6962|6977|6962|6977|6962|6977|6962|0
1725611570000|2024-09-06 08:32:50|6979|6964|6979|6964|6979|6964|6978.7|6963.7|2
1725611600000|2024-09-06 08:33:20|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1725611630000|2024-09-06 08:33:50|6979|6964|6978.7|6963.7|6979|6964|6978.7|6963.7|0
1725611640000|2024-09-06 08:34:00|6978.5|6963.5|6977.5|6962.5|6978.5|6963.5|6977.5|6962.5|1
1725611680000|2024-09-06 08:34:40|||||||||1
1725611710000|2024-09-06 08:35:10|6977.2|6962.2|6977|6962|6977.2|6962.2|6977|6962|0
1725611740000|2024-09-06 08:35:40|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|2
1725611750000|2024-09-06 08:35:50|6978|6963|6977.5|6962.5|6978.2|6963.2|6977.5|6962.5|0
1725611760000|2024-09-06 08:36:00|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1725611820000|2024-09-06 08:37:00|6977.2|6962.2|6975.2|6960.2|6977.2|6962.2|6975|6960|9
1725611830000|2024-09-06 08:37:10|6974.2|6959.2|6972.5|6957.5|6974.2|6959.2|6972.5|6957.5|1
1725611850000|2024-09-06 08:37:30|6969.5|6954.5|6969|6954|6969.5|6954.5|6969|6954|32
1725611870000|2024-09-06 08:37:50|||||||||2
1725611880000|2024-09-06 08:38:00|6968.7|6953.7|6968.5|6953.5|6968.7|6953.7|6968.5|6953.5|5
1725611940000|2024-09-06 08:39:00|6968.7|6953.7|6971.2|6956.2|6971.5|6956.5|6968.7|6953.7|3
1725611950000|2024-09-06 08:39:10|6971|6956|6971|6956|6971|6956|6971|6956|1
1725611980000|2024-09-06 08:39:40|6973.5|6958.5|6973.2|6958.2|6973.5|6958.5|6973.2|6958.2|1
1725611990000|2024-09-06 08:39:50|6973|6958|6970.7|6955.7|6973|6958|6970.7|6955.7|1
1725612000000|2024-09-06 08:40:00|6970.5|6955.5|6970.7|6955.7|6970.7|6955.7|6970.5|6955.5|0
1725612010000|2024-09-06 08:40:10|6971|6956|6970.7|6955.7|6971|6956|6970.7|6955.7|0
1725612050000|2024-09-06 08:40:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1725612060000|2024-09-06 08:41:00|6970.7|6955.7|6971|6956|6971|6956|6970.7|6955.7|2
1725612130000|2024-09-06 08:42:10|6971.2|6956.2|6970.5|6955.5|6971.2|6956.2|6970.5|6955.5|4
1725612140000|2024-09-06 08:42:20|6970.2|6955.2|6969.5|6954.5|6970.2|6955.2|6969.5|6954.5|1
1725612170000|2024-09-06 08:42:50|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1725612180000|2024-09-06 08:43:00|6970.2|6955.2|6971.2|6956.2|6971.2|6956.2|6970.2|6955.2|3
1725612190000|2024-09-06 08:43:10|6970.7|6955.7|6970.2|6955.2|6971|6956|6970.2|6955.2|0
1725612200000|2024-09-06 08:43:20|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1725612220000|2024-09-06 08:43:40|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1725612270000|2024-09-06 08:44:30|||||||||2
1725612290000|2024-09-06 08:44:50|6972.5|6957.5|6972|6957|6972.5|6957.5|6971.7|6956.7|1
1725612300000|2024-09-06 08:45:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1725612310000|2024-09-06 08:45:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1725612320000|2024-09-06 08:45:20|6971|6956|6971|6956|6971|6956|6971|6956|0
1725612330000|2024-09-06 08:45:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1725612350000|2024-09-06 08:45:50|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|1
1725612360000|2024-09-06 08:46:00|||||||||4
1725612400000|2024-09-06 08:46:40|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967|6952|6
1725612410000|2024-09-06 08:46:50|6968|6953|6968.2|6953.2|6968.2|6953.2|6968|6953|7
1725612420000|2024-09-06 08:47:00|6967.5|6952.5|6968|6953|6968|6953|6967.5|6952.5|1
1725612480000|2024-09-06 08:48:00|6969|6954|6967.7|6952.7|6969|6954|6967.7|6952.7|2
1725612510000|2024-09-06 08:48:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1725612520000|2024-09-06 08:48:40|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|8
1725612530000|2024-09-06 08:48:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|1
1725612540000|2024-09-06 08:49:00|6973|6958|6973|6958|6973|6958|6973|6958|1
1725612550000|2024-09-06 08:49:10|6973.7|6958.7|6972.2|6957.2|6973.7|6958.7|6972.2|6957.2|1
1725612560000|2024-09-06 08:49:20|6972.5|6957.5|6972.7|6957.7|6972.7|6957.7|6972.5|6957.5|0
1725612580000|2024-09-06 08:49:40|6973|6958|6973.7|6958.7|6973.7|6958.7|6973|6958|0
1725612600000|2024-09-06 08:50:00|6972.7|6957.7|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|0
1725612610000|2024-09-06 08:50:10|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|1
1725612620000|2024-09-06 08:50:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1725612640000|2024-09-06 08:50:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1725612660000|2024-09-06 08:51:00|6972.2|6957.2|6972|6957|6972.2|6957.2|6970.2|6955.2|5
1725612670000|2024-09-06 08:51:10|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1725612720000|2024-09-06 08:52:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1725612730000|2024-09-06 08:52:10|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1725612750000|2024-09-06 08:52:30|6971.5|6956.5|6969.5|6954.5|6971.5|6956.5|6969.5|6954.5|3
1725612760000|2024-09-06 08:52:40|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1725612780000|2024-09-06 08:53:00|||||||||1
1725612810000|2024-09-06 08:53:30|||||||||1
1725612830000|2024-09-06 08:53:50|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|1
1725612840000|2024-09-06 08:54:00|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1725612850000|2024-09-06 08:54:10|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1725612890000|2024-09-06 08:54:50|6970|6955|6970.8|6955.8|6970.8|6955.8|6970|6955|1
1725612900000|2024-09-06 08:55:00|6970.3|6955.3|6969.5|6954.5|6970.3|6955.3|6969.5|6954.5|1
1725612960000|2024-09-06 08:56:00|||||||||1
1725612970000|2024-09-06 08:56:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1725613040000|2024-09-06 08:57:20|6969.8|6954.8|6969.5|6954.5|6969.8|6954.8|6969.5|6954.5|2
1725613050000|2024-09-06 08:57:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1725613090000|2024-09-06 08:58:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1725613100000|2024-09-06 08:58:20|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|1
1725613110000|2024-09-06 08:58:30|6970|6955|6969.8|6954.8|6970|6955|6969.8|6954.8|1
1725613140000|2024-09-06 08:59:00|6970|6955|6969.8|6954.8|6970|6955|6969.8|6954.8|0
1725613190000|2024-09-06 08:59:50|6969|6954|6969|6954|6969|6954|6969|6954|1
1725613200000|2024-09-06 09:00:00|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1725613210000|2024-09-06 09:00:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|3
1725613240000|2024-09-06 09:00:40|6969.5|6954.5|6970.8|6955.8|6970.8|6955.8|6969.5|6954.5|1
1725613260000|2024-09-06 09:01:00|6970|6955|6969.8|6954.8|6970.3|6955.3|6969.8|6954.8|0
1725613270000|2024-09-06 09:01:10|6968.8|6953.8|6969.8|6954.8|6969.8|6954.8|6968.5|6953.5|3
1725613290000|2024-09-06 09:01:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1725613320000|2024-09-06 09:02:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1725613330000|2024-09-06 09:02:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1725613340000|2024-09-06 09:02:20|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|1
1725613410000|2024-09-06 09:03:30|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|1
1725613430000|2024-09-06 09:03:50|||||||||1
1725613550000|2024-09-06 09:05:50|6971.3|6956.3|6972.3|6957.3|6972.3|6957.3|6971.3|6956.3|10
1725613560000|2024-09-06 09:06:00|6971.8|6956.8|6973.8|6958.8|6973.8|6958.8|6971.8|6956.8|3
1725613590000|2024-09-06 09:06:30|||||||||1
1725613620000|2024-09-06 09:07:00|6973.5|6958.5|6976.8|6961.8|6976.8|6961.8|6973.5|6958.5|8
1725613640000|2024-09-06 09:07:20|6976.5|6961.5|6975.8|6960.8|6976.5|6961.5|6975.8|6960.8|1
1725613650000|2024-09-06 09:07:30|6976.3|6961.3|6976|6961|6976.3|6961.3|6976|6961|6
1725613660000|2024-09-06 09:07:40|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1725613680000|2024-09-06 09:08:00|||||||||1
1725613750000|2024-09-06 09:09:10|6975.3|6960.3|6977.3|6962.3|6977.3|6962.3|6975.3|6960.3|2
1725613760000|2024-09-06 09:09:20|6977.8|6962.8|6978.3|6963.3|6978.3|6963.3|6977.8|6962.8|3
1725613770000|2024-09-06 09:09:30|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1725613780000|2024-09-06 09:09:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|2
1725613800000|2024-09-06 09:10:00|6977|6962|6977.3|6962.3|6977.3|6962.3|6976.8|6961.8|0
1725613820000|2024-09-06 09:10:20|6977|6962|6976.8|6961.8|6977|6962|6976.8|6961.8|0
1725613830000|2024-09-06 09:10:30|6977|6962|6977.3|6962.3|6977.5|6962.5|6977|6962|3
1725613970000|2024-09-06 09:12:50|6977.8|6962.8|6978.3|6963.3|6978.3|6963.3|6977.8|6962.8|0
1725614000000|2024-09-06 09:13:20|6977.3|6962.3|6978.3|6963.3|6978.3|6963.3|6977|6962|1
1725614010000|2024-09-06 09:13:30|6981|6966|6981.3|6966.3|6981.3|6966.3|6980.8|6965.8|9
1725614020000|2024-09-06 09:13:40|6980.8|6965.8|6981.3|6966.3|6981.3|6966.3|6980.8|6965.8|2
1725614030000|2024-09-06 09:13:50|6981|6966|6978.5|6963.5|6981|6966|6978.5|6963.5|3
1725614060000|2024-09-06 09:14:20|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1725614090000|2024-09-06 09:14:50|6977.3|6962.3|6977.3|6962.3|6977.5|6962.5|6977|6962|0
1725614100000|2024-09-06 09:15:00|6976.8|6961.8|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|0
1725614110000|2024-09-06 09:15:10|6976.5|6961.5|6976.8|6961.8|6976.8|6961.8|6976.5|6961.5|0
1725614130000|2024-09-06 09:15:30|6977|6962|6979.3|6964.3|6979.3|6964.3|6977|6962|14
1725614190000|2024-09-06 09:16:30|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|1
1725614210000|2024-09-06 09:16:50|6977.8|6962.8|6977.5|6962.5|6977.8|6962.8|6977.3|6962.3|0
1725614220000|2024-09-06 09:17:00|6977.8|6962.8|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|0
1725614230000|2024-09-06 09:17:10|6978.3|6963.3|6978.3|6963.3|6978.8|6963.8|6977.8|6962.8|1
1725614240000|2024-09-06 09:17:20|||||||||2
1725614250000|2024-09-06 09:17:30|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1725614300000|2024-09-06 09:18:20|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|2
1725614310000|2024-09-06 09:18:30|6980.5|6965.5|6980.3|6965.3|6980.5|6965.5|6980.3|6965.3|0
1725614340000|2024-09-06 09:19:00|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.5|6965.5|0
1725614370000|2024-09-06 09:19:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|1
1725614380000|2024-09-06 09:19:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|1
1725614390000|2024-09-06 09:19:50|6980|6965|6979.3|6964.3|6980|6965|6978.8|6963.8|4
1725614400000|2024-09-06 09:20:00|6978.8|6963.8|6978.5|6963.5|6978.8|6963.8|6978.3|6963.3|0
1725614410000|2024-09-06 09:20:10|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1725614450000|2024-09-06 09:20:50|6978.3|6963.3|6979.3|6964.3|6979.3|6964.3|6978.3|6963.3|0
1725614460000|2024-09-06 09:21:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|1
1725614510000|2024-09-06 09:21:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1725614520000|2024-09-06 09:22:00|6979.8|6964.8|6979.8|6964.8|6980.3|6965.3|6979.8|6964.8|2
1725614530000|2024-09-06 09:22:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1725614540000|2024-09-06 09:22:20|6979|6964|6979|6964|6979|6964|6979|6964|0
1725614590000|2024-09-06 09:23:10|6980|6965|6980|6965|6980|6965|6980|6965|11
1725614610000|2024-09-06 09:23:30|||||||||1
1725614640000|2024-09-06 09:24:00|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1725614650000|2024-09-06 09:24:10|||||||||1
1725614680000|2024-09-06 09:24:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1725614690000|2024-09-06 09:24:50|6980.5|6965.5|6980.3|6965.3|6980.5|6965.5|6980.3|6965.3|1
1725614700000|2024-09-06 09:25:00|6980|6965|6978.5|6963.5|6980|6965|6978.5|6963.5|2
1725614840000|2024-09-06 09:27:20|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6977.5|6962.5|1
1725614870000|2024-09-06 09:27:50|6981.3|6966.3|6980.8|6965.8|6981.3|6966.3|6980.8|6965.8|1
1725614880000|2024-09-06 09:28:00|6980|6965|6979.3|6964.3|6980|6965|6978.8|6963.8|3
1725614890000|2024-09-06 09:28:10|6980|6965|6981.8|6966.8|6981.8|6966.8|6980|6965|4
1725614900000|2024-09-06 09:28:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1725614920000|2024-09-06 09:28:40|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1725614950000|2024-09-06 09:29:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1725614990000|2024-09-06 09:29:50|6984.5|6969.5|6984.5|6969.5|6985.3|6970.3|6984.5|6969.5|4
1725615000000|2024-09-06 09:30:00|6984.3|6969.3|6983.3|6968.3|6984.3|6969.3|6983.3|6968.3|0
1725615010000|2024-09-06 09:30:10|6982.8|6967.8|6982.8|6967.8|6983|6968|6982.8|6967.8|0
1725615020000|2024-09-06 09:30:20|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|1
1725615030000|2024-09-06 09:30:30|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1725615050000|2024-09-06 09:30:50|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1725615130000|2024-09-06 09:32:10|||||||||1
1725615140000|2024-09-06 09:32:20|6982.3|6967.3|6982|6967|6982.3|6967.3|6982|6967|1
1725615150000|2024-09-06 09:32:30|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1725615220000|2024-09-06 09:33:40|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|3
1725615240000|2024-09-06 09:34:00|6981.3|6966.3|6983|6968|6983|6968|6981|6966|5
1725615250000|2024-09-06 09:34:10|6983.8|6968.8|6984.5|6969.5|6984.5|6969.5|6983.8|6968.8|1
1725615260000|2024-09-06 09:34:20|6984.3|6969.3|6984|6969|6984.3|6969.3|6984|6969|3
1725615270000|2024-09-06 09:34:30|6983|6968|6983|6968|6983|6968|6983|6968|3
1725615300000|2024-09-06 09:35:00|6982.8|6967.8|6981.5|6966.5|6982.8|6967.8|6981.5|6966.5|1
1725615440000|2024-09-06 09:37:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1725615460000|2024-09-06 09:37:40|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|1
1725615490000|2024-09-06 09:38:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1725615600000|2024-09-06 09:40:00|6981.5|6966.5|6981.3|6966.3|6981.5|6966.5|6981.3|6966.3|2
1725615610000|2024-09-06 09:40:10|6979.5|6964.5|6980.3|6965.3|6980.3|6965.3|6979.5|6964.5|2
1725615620000|2024-09-06 09:40:20|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|1
1725615690000|2024-09-06 09:41:30|6980|6965|6980|6965|6980|6965|6980|6965|1
1725615740000|2024-09-06 09:42:20|6979.8|6964.8|6979.5|6964.5|6979.8|6964.8|6979.5|6964.5|0
1725615890000|2024-09-06 09:44:50|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|3
1725615900000|2024-09-06 09:45:00|6979.3|6964.3|6981.3|6966.3|6981.3|6966.3|6979.3|6964.3|3
1725615910000|2024-09-06 09:45:10|6981.5|6966.5|6982.3|6967.3|6982.3|6967.3|6981.5|6966.5|1
1725615920000|2024-09-06 09:45:20|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|1
1725615930000|2024-09-06 09:45:30|6983|6968|6982.5|6967.5|6984|6969|6982|6967|5
1725615990000|2024-09-06 09:46:30|6980|6965|6980.3|6965.3|6980.5|6965.5|6980|6965|1
1725616000000|2024-09-06 09:46:40|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1725616030000|2024-09-06 09:47:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1725616050000|2024-09-06 09:47:30|6980.5|6965.5|6980|6965|6980.8|6965.8|6980|6965|0
1725616060000|2024-09-06 09:47:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1725616080000|2024-09-06 09:48:00|6980|6965|6979.3|6964.3|6980|6965|6979.3|6964.3|0
1725616090000|2024-09-06 09:48:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1725616130000|2024-09-06 09:48:50|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1725616140000|2024-09-06 09:49:00|6980|6965|6981|6966|6981|6966|6980|6965|4
1725616150000|2024-09-06 09:49:10|6981.8|6966.8|6981.3|6966.3|6981.8|6966.8|6981|6966|0
1725616170000|2024-09-06 09:49:30|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|0
1725616200000|2024-09-06 09:50:00|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.5|6966.5|2
1725616230000|2024-09-06 09:50:30|||||||||4
1725616240000|2024-09-06 09:50:40|6984|6969|6985|6970|6985|6970|6983.5|6968.5|1
1725616250000|2024-09-06 09:50:50|6984.8|6969.8|6984.5|6969.5|6984.8|6969.8|6984.5|6969.5|0
1725616280000|2024-09-06 09:51:20|6985|6970|6985|6970|6985|6970|6985|6970|0
1725616340000|2024-09-06 09:52:20|6984.8|6969.8|6984.5|6969.5|6984.8|6969.8|6984.5|6969.5|1
1725616350000|2024-09-06 09:52:30|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|1
1725616360000|2024-09-06 09:52:40|6983|6968|6983|6968|6983|6968|6983|6968|0
1725616370000|2024-09-06 09:52:50|6982.6|6967.6|6982.3|6967.3|6982.6|6967.6|6982.3|6967.3|0
1725616380000|2024-09-06 09:53:00|6982.1|6967.1|6981.6|6966.6|6982.1|6967.1|6981.3|6966.3|0
1725616440000|2024-09-06 09:54:00|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|1
1725616450000|2024-09-06 09:54:10|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1725616460000|2024-09-06 09:54:20|6984|6969|6984.3|6969.3|6984.3|6969.3|6984|6969|1
1725616470000|2024-09-06 09:54:30|6984.5|6969.5|6983|6968|6984.5|6969.5|6982.8|6967.8|1
1725616480000|2024-09-06 09:54:40|6982.8|6967.8|6982.8|6967.8|6983|6968|6982.5|6967.5|0
1725616490000|2024-09-06 09:54:50|6983|6968|6983|6968|6983|6968|6983|6968|0
1725616500000|2024-09-06 09:55:00|6982.6|6967.6|6981.6|6966.6|6982.6|6967.6|6981.6|6966.6|0
1725616510000|2024-09-06 09:55:10|6981.3|6966.3|6981.6|6966.6|6981.6|6966.6|6981.3|6966.3|0
1725616520000|2024-09-06 09:55:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1725616530000|2024-09-06 09:55:30|6981.6|6966.6|6985|6970|6985|6970|6981.6|6966.6|2
1725616560000|2024-09-06 09:56:00|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1725616570000|2024-09-06 09:56:10|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|0
1725616590000|2024-09-06 09:56:30|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1725616620000|2024-09-06 09:57:00|6985.8|6970.8|6986.1|6971.1|6986.1|6971.1|6985.8|6970.8|0
1725616640000|2024-09-06 09:57:20|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1725616660000|2024-09-06 09:57:40|6987.6|6972.6|6988|6973|6988.3|6973.3|6987.6|6972.6|1
1725616710000|2024-09-06 09:58:30|6988.3|6973.3|6990.8|6975.8|6990.8|6975.8|6988.3|6973.3|2
1725616730000|2024-09-06 09:58:50|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1725616770000|2024-09-06 09:59:30|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1725616800000|2024-09-06 10:00:00|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725616810000|2024-09-06 10:00:10|6994.5|6979.5|6994.6|6979.6|6995.3|6980.3|6994.5|6979.5|4
1725616820000|2024-09-06 10:00:20|||||||||1
1725616850000|2024-09-06 10:00:50|6994.3|6979.3|6994.8|6979.8|6994.8|6979.8|6994.3|6979.3|0
1725616860000|2024-09-06 10:01:00|6994.3|6979.3|6995.3|6980.3|6995.5|6980.5|6994.1|6979.1|3
1725616870000|2024-09-06 10:01:10|6995.5|6980.5|6996|6981|6996|6981|6995.5|6980.5|4
1725616880000|2024-09-06 10:01:20|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1725616950000|2024-09-06 10:02:30|||||||||1
1725616980000|2024-09-06 10:03:00|6996.5|6981.5|6997|6982|6997|6982|6996.5|6981.5|6
1725616990000|2024-09-06 10:03:10|6996.5|6981.5|6996.6|6981.6|6996.6|6981.6|6996.5|6981.5|2
1725617040000|2024-09-06 10:04:00|6996.1|6981.1|6994.6|6979.6|6996.3|6981.3|6994.6|6979.6|3
1725617050000|2024-09-06 10:04:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1725617070000|2024-09-06 10:04:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|1
1725617100000|2024-09-06 10:05:00|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1725617130000|2024-09-06 10:05:30|6991.8|6976.8|6992.3|6977.3|6992.3|6977.3|6991.8|6976.8|0
1725617140000|2024-09-06 10:05:40|6991.1|6976.1|6991.1|6976.1|6991.3|6976.3|6990.6|6975.6|2
1725617170000|2024-09-06 10:06:10|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1725617190000|2024-09-06 10:06:30|6992.6|6977.6|6994.1|6979.1|6994.1|6979.1|6992.6|6977.6|2
1725617200000|2024-09-06 10:06:40|6993.8|6978.8|6993.6|6978.6|6993.8|6978.8|6993.6|6978.6|0
1725617210000|2024-09-06 10:06:50|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|1
1725617220000|2024-09-06 10:07:00|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1725617250000|2024-09-06 10:07:30|6995.1|6980.1|6994.8|6979.8|6995.1|6980.1|6994.8|6979.8|0
1725617260000|2024-09-06 10:07:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1725617300000|2024-09-06 10:08:20|6995.6|6980.6|6996.1|6981.1|6996.1|6981.1|6995.6|6980.6|1
1725617310000|2024-09-06 10:08:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1725617320000|2024-09-06 10:08:40|6994.8|6979.8|6994.6|6979.6|6994.8|6979.8|6994.3|6979.3|4
1725617350000|2024-09-06 10:09:10|6994.1|6979.1|6993.8|6978.8|6994.1|6979.1|6993.8|6978.8|0
1725617360000|2024-09-06 10:09:20|6993.6|6978.6|6993.1|6978.1|6993.6|6978.6|6992.8|6977.8|0
1725617400000|2024-09-06 10:10:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1725617410000|2024-09-06 10:10:10|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|0
1725617450000|2024-09-06 10:10:50|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|8
1725617460000|2024-09-06 10:11:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1725617480000|2024-09-06 10:11:20|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1725617520000|2024-09-06 10:12:00|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1725617550000|2024-09-06 10:12:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|1
1725617610000|2024-09-06 10:13:30|6992.8|6977.8|6992.1|6977.1|6993.3|6978.3|6992.1|6977.1|0
1725617620000|2024-09-06 10:13:40|6993.8|6978.8|6996.3|6981.3|6996.3|6981.3|6993.8|6978.8|7
1725617630000|2024-09-06 10:13:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|5
1725617640000|2024-09-06 10:14:00|6997.1|6982.1|6996.1|6981.1|6997.1|6982.1|6996.1|6981.1|2
1725617680000|2024-09-06 10:14:40|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1725617700000|2024-09-06 10:15:00|6996.3|6981.3|6995.1|6980.1|6996.3|6981.3|6995.1|6980.1|1
1725617710000|2024-09-06 10:15:10|6995.6|6980.6|6995.8|6980.8|6995.8|6980.8|6995.6|6980.6|1
1725617760000|2024-09-06 10:16:00|6995.6|6980.6|6993.6|6978.6|6995.6|6980.6|6993.3|6978.3|1
1725617780000|2024-09-06 10:16:20|6993.1|6978.1|6992.8|6977.8|6993.1|6978.1|6992.8|6977.8|1
1725617850000|2024-09-06 10:17:30|6992.6|6977.6|6992.3|6977.3|6992.6|6977.6|6992.3|6977.3|1
1725617880000|2024-09-06 10:18:00|6992.1|6977.1|6990.1|6975.1|6992.1|6977.1|6990.1|6975.1|1
1725617940000|2024-09-06 10:19:00|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1725617970000|2024-09-06 10:19:30|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725618010000|2024-09-06 10:20:10|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1725618050000|2024-09-06 10:20:50|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|1
1725618070000|2024-09-06 10:21:10|6991.3|6976.3|6990.8|6975.8|6991.6|6976.6|6990.8|6975.8|1
1725618110000|2024-09-06 10:21:50|6991.1|6976.1|6990.8|6975.8|6991.1|6976.1|6990.8|6975.8|1
1725618120000|2024-09-06 10:22:00|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1725618220000|2024-09-06 10:23:40|6990.8|6975.8|6991.1|6976.1|6991.1|6976.1|6990.8|6975.8|0
1725618300000|2024-09-06 10:25:00|6990.6|6975.6|6991.1|6976.1|6991.1|6976.1|6990.6|6975.6|0
1725618310000|2024-09-06 10:25:10|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1725618320000|2024-09-06 10:25:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1725618360000|2024-09-06 10:26:00|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1725618380000|2024-09-06 10:26:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1725618440000|2024-09-06 10:27:20|6991.3|6976.3|6992.6|6977.6|6992.6|6977.6|6991.3|6976.3|2
1725618450000|2024-09-06 10:27:30|6993.8|6978.8|6994.6|6979.6|6994.6|6979.6|6993.8|6978.8|1
1725618470000|2024-09-06 10:27:50|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1725618480000|2024-09-06 10:28:00|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725618490000|2024-09-06 10:28:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1725618550000|2024-09-06 10:29:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725618570000|2024-09-06 10:29:30|6994.1|6979.1|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|1
1725618630000|2024-09-06 10:30:30|6992.6|6977.6|6991.6|6976.6|6992.6|6977.6|6991.6|6976.6|1
1725618670000|2024-09-06 10:31:10|6991.3|6976.3|6991.1|6976.1|6991.3|6976.3|6991.1|6976.1|0
1725618730000|2024-09-06 10:32:10|6990.8|6975.8|6990.6|6975.6|6990.8|6975.8|6990.6|6975.6|0
1725618750000|2024-09-06 10:32:30|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.3|6973.3|2
1725618760000|2024-09-06 10:32:40|6988.1|6973.1|6988.8|6973.8|6989.1|6974.1|6988.1|6973.1|2
1725618770000|2024-09-06 10:32:50|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|1
1725618780000|2024-09-06 10:33:00|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1725618790000|2024-09-06 10:33:10|6989.8|6974.8|6991.1|6976.1|6991.6|6976.6|6989.8|6974.8|1
1725618810000|2024-09-06 10:33:30|6990.8|6975.8|6987.6|6972.6|6990.8|6975.8|6987.6|6972.6|0
1725618850000|2024-09-06 10:34:10|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1725618860000|2024-09-06 10:34:20|||||||||1
1725618880000|2024-09-06 10:34:40|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1725618900000|2024-09-06 10:35:00|6987.8|6972.8|6987.8|6972.8|6988.1|6973.1|6987.8|6972.8|2
1725618980000|2024-09-06 10:36:20|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1725619040000|2024-09-06 10:37:20|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|0
1725619070000|2024-09-06 10:37:50|6987.6|6972.6|6987.8|6972.8|6987.8|6972.8|6987.6|6972.6|0
1725619090000|2024-09-06 10:38:10|6988.8|6973.8|6989.6|6974.6|6989.6|6974.6|6988.8|6973.8|4
1725619100000|2024-09-06 10:38:20|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|2
1725619110000|2024-09-06 10:38:30|6989.1|6974.1|6989.6|6974.6|6991.1|6976.1|6989.1|6974.1|4
1725619140000|2024-09-06 10:39:00|6993.1|6978.1|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|8
1725619150000|2024-09-06 10:39:10|6991.1|6976.1|6991.8|6976.8|6992.3|6977.3|6991.1|6976.1|1
1725619170000|2024-09-06 10:39:30|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1725619180000|2024-09-06 10:39:40|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1725619190000|2024-09-06 10:39:50|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1725619200000|2024-09-06 10:40:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|1
1725619210000|2024-09-06 10:40:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725619220000|2024-09-06 10:40:20|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|1
1725619250000|2024-09-06 10:40:50|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|5
1725619260000|2024-09-06 10:41:00|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725619270000|2024-09-06 10:41:10|6993.6|6978.6|6993.1|6978.1|6993.6|6978.6|6992.1|6977.1|1
1725619280000|2024-09-06 10:41:20|6992.8|6977.8|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1725619290000|2024-09-06 10:41:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1725619310000|2024-09-06 10:41:50|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|1
1725619320000|2024-09-06 10:42:00|6995.3|6980.3|6994.3|6979.3|6995.3|6980.3|6994.3|6979.3|4
1725619340000|2024-09-06 10:42:20|6994.6|6979.6|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|1
1725619360000|2024-09-06 10:42:40|6994.6|6979.6|6994.8|6979.8|6994.8|6979.8|6994.6|6979.6|0
1725619380000|2024-09-06 10:43:00|6995.1|6980.1|6995.6|6980.6|6995.6|6980.6|6995.1|6980.1|0
1725619390000|2024-09-06 10:43:10|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|1
1725619400000|2024-09-06 10:43:20|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|1
1725619430000|2024-09-06 10:43:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725619440000|2024-09-06 10:44:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|1
1725619450000|2024-09-06 10:44:10|||||||||1
1725619500000|2024-09-06 10:45:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|1
1725619510000|2024-09-06 10:45:10|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|0
1725619560000|2024-09-06 10:46:00|6995.1|6980.1|6994.8|6979.8|6995.1|6980.1|6994.8|6979.8|1
1725619570000|2024-09-06 10:46:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725619580000|2024-09-06 10:46:20|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1725619600000|2024-09-06 10:46:40|6993.6|6978.6|6993.1|6978.1|6993.6|6978.6|6992.6|6977.6|1
1725619620000|2024-09-06 10:47:00|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1725619630000|2024-09-06 10:47:10|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725619690000|2024-09-06 10:48:10|6995.6|6980.6|6995.1|6980.1|6995.6|6980.6|6995.1|6980.1|0
1725619710000|2024-09-06 10:48:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1725619720000|2024-09-06 10:48:40|6994.1|6979.1|6995.6|6980.6|6995.6|6980.6|6993.8|6978.8|13
1725619750000|2024-09-06 10:49:10|6995.1|6980.1|6995.3|6980.3|6995.3|6980.3|6994.6|6979.6|1
1725619770000|2024-09-06 10:49:30|6995.8|6980.8|6996.6|6981.6|6996.6|6981.6|6995.8|6980.8|1
1725619780000|2024-09-06 10:49:40|6996.3|6981.3|6996.1|6981.1|6996.3|6981.3|6995.8|6980.8|6
1725619800000|2024-09-06 10:50:00|6995.6|6980.6|6995.3|6980.3|6995.6|6980.6|6995.3|6980.3|1
1725619840000|2024-09-06 10:50:40|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1725619850000|2024-09-06 10:50:50|6994.8|6979.8|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|0
1725619860000|2024-09-06 10:51:00|6994.1|6979.1|6992.6|6977.6|6994.1|6979.1|6992.3|6977.3|1
1725619870000|2024-09-06 10:51:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6990.3|6975.3|6
1725619890000|2024-09-06 10:51:30|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.6|6977.6|1
1725619900000|2024-09-06 10:51:40|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1725619940000|2024-09-06 10:52:20|6992.3|6977.3|6991.8|6976.8|6992.3|6977.3|6991.8|6976.8|1
1725619950000|2024-09-06 10:52:30|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1725619970000|2024-09-06 10:52:50|6991.3|6976.3|6991.6|6976.6|6991.6|6976.6|6991.3|6976.3|0
1725620050000|2024-09-06 10:54:10|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|0
1725620090000|2024-09-06 10:54:50|6990.6|6975.6|6991.1|6976.1|6991.6|6976.6|6990.1|6975.1|1
1725620100000|2024-09-06 10:55:00|6991.3|6976.3|6989.3|6974.3|6991.3|6976.3|6989.3|6974.3|1
1725620110000|2024-09-06 10:55:10|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1725620120000|2024-09-06 10:55:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|3
1725620210000|2024-09-06 10:56:50|6991.4|6976.4|6991.6|6976.6|6991.6|6976.6|6991.4|6976.4|1
1725620220000|2024-09-06 10:57:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1725620250000|2024-09-06 10:57:30|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|0
1725620260000|2024-09-06 10:57:40|6993.8|6978.8|6992.9|6977.9|6993.8|6978.8|6992.8|6977.8|2
1725620280000|2024-09-06 10:58:00|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|0
1725620290000|2024-09-06 10:58:10|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|0
1725620300000|2024-09-06 10:58:20|6991.1|6976.1|6991.3|6976.3|6991.3|6976.3|6990.8|6975.8|0
1725620350000|2024-09-06 10:59:10|6992.3|6977.3|6993.3|6978.3|6993.3|6978.3|6992.3|6977.3|0
1725620370000|2024-09-06 10:59:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1725620380000|2024-09-06 10:59:40|6993.1|6978.1|6993.6|6978.6|6993.6|6978.6|6993.1|6978.1|0
1725620400000|2024-09-06 11:00:00|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1725620410000|2024-09-06 11:00:10|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6992.6|6977.6|0
1725620430000|2024-09-06 11:00:30|||||||||1
1725620450000|2024-09-06 11:00:50|6992.4|6977.4|6992.1|6977.1|6992.4|6977.4|6992.1|6977.1|0
1725620510000|2024-09-06 11:01:50|6992.4|6977.4|6992.6|6977.6|6992.6|6977.6|6992.4|6977.4|0
1725620540000|2024-09-06 11:02:20|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1725620590000|2024-09-06 11:03:10|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1725620610000|2024-09-06 11:03:30|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|3
1725620660000|2024-09-06 11:04:20|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.4|6977.4|1
1725620690000|2024-09-06 11:04:50|6992.4|6977.4|6991.6|6976.6|6992.4|6977.4|6991.6|6976.6|2
1725620700000|2024-09-06 11:05:00|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1725620710000|2024-09-06 11:05:10|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1725620730000|2024-09-06 11:05:30|6991.4|6976.4|6991.6|6976.6|6991.6|6976.6|6991.4|6976.4|0
1725620770000|2024-09-06 11:06:10|6991.9|6976.9|6991.9|6976.9|6992.1|6977.1|6991.9|6976.9|0
1725620790000|2024-09-06 11:06:30|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1725620840000|2024-09-06 11:07:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|1
1725620930000|2024-09-06 11:08:50|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1725620990000|2024-09-06 11:09:50|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|2
1725621000000|2024-09-06 11:10:00|6990.4|6975.4|6989.6|6974.6|6990.4|6975.4|6989.6|6974.6|1
1725621060000|2024-09-06 11:11:00|6987.6|6972.6|6988.9|6973.9|6989.1|6974.1|6987.6|6972.6|15
1725621070000|2024-09-06 11:11:10|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1725621080000|2024-09-06 11:11:20|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1725621100000|2024-09-06 11:11:40|6989.1|6974.1|6988.9|6973.9|6989.1|6974.1|6988.9|6973.9|0
1725621120000|2024-09-06 11:12:00|6988.1|6973.1|6987.9|6972.9|6988.1|6973.1|6987.9|6972.9|0
1725621130000|2024-09-06 11:12:10|6987.4|6972.4|6987.1|6972.1|6987.4|6972.4|6987.1|6972.1|1
1725621140000|2024-09-06 11:12:20|6986.9|6971.9|6987.4|6972.4|6987.6|6972.6|6986.9|6971.9|1
1725621170000|2024-09-06 11:12:50|6987.6|6972.6|6987.1|6972.1|6987.6|6972.6|6987.1|6972.1|0
1725621180000|2024-09-06 11:13:00|6987.6|6972.6|6987.1|6972.1|6987.6|6972.6|6987.1|6972.1|0
1725621260000|2024-09-06 11:14:20|6987.9|6972.9|6987.6|6972.6|6987.9|6972.9|6987.4|6972.4|3
1725621270000|2024-09-06 11:14:30|6986.9|6971.9|6986.6|6971.6|6986.9|6971.9|6986.1|6971.1|14
1725621290000|2024-09-06 11:14:50|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|1
1725621300000|2024-09-06 11:15:00|6988.1|6973.1|6986.6|6971.6|6988.1|6973.1|6986.6|6971.6|1
1725621360000|2024-09-06 11:16:00|6987.1|6972.1|6986.4|6971.4|6987.1|6972.1|6986.4|6971.4|1
1725621370000|2024-09-06 11:16:10|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1725621430000|2024-09-06 11:17:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1725621440000|2024-09-06 11:17:20|||||||||2
1725621450000|2024-09-06 11:17:30|6988.1|6973.1|6989.6|6974.6|6989.6|6974.6|6988.1|6973.1|6
1725621460000|2024-09-06 11:17:40|6989.4|6974.4|6989.6|6974.6|6989.6|6974.6|6989.4|6974.4|0
1725621480000|2024-09-06 11:18:00|6989.1|6974.1|6989.6|6974.6|6989.6|6974.6|6988.9|6973.9|1
1725621510000|2024-09-06 11:18:30|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.1|6975.1|0
1725621520000|2024-09-06 11:18:40|6990.4|6975.4|6989.6|6974.6|6990.6|6975.6|6989.6|6974.6|0
1725621540000|2024-09-06 11:19:00|6989.1|6974.1|6988.9|6973.9|6989.1|6974.1|6988.9|6973.9|2
1725621550000|2024-09-06 11:19:10|6987.4|6972.4|6987.1|6972.1|6987.4|6972.4|6986.1|6971.1|2
1725621590000|2024-09-06 11:19:50|6987.4|6972.4|6987.6|6972.6|6987.6|6972.6|6987.4|6972.4|0
1725621600000|2024-09-06 11:20:00|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1725621640000|2024-09-06 11:20:40|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|1
1725621720000|2024-09-06 11:22:00|||||||||1
1725621740000|2024-09-06 11:22:20|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1725621860000|2024-09-06 11:24:20|6985.6|6970.6|6985.6|6970.6|6986.1|6971.1|6985.6|6970.6|2
1725621870000|2024-09-06 11:24:30|6985.9|6970.9|6986.1|6971.1|6986.1|6971.1|6985.9|6970.9|0
1725621890000|2024-09-06 11:24:50|6985.1|6970.1|6985.4|6970.4|6985.6|6970.6|6985.1|6970.1|2
1725621900000|2024-09-06 11:25:00|6985.6|6970.6|6984.6|6969.6|6985.6|6970.6|6984.6|6969.6|17
1725621960000|2024-09-06 11:26:00|||||||||1
1725621980000|2024-09-06 11:26:20|6986.6|6971.6|6987.1|6972.1|6987.1|6972.1|6986.6|6971.6|5
1725621990000|2024-09-06 11:26:30|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|1
1725622000000|2024-09-06 11:26:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|2
1725622020000|2024-09-06 11:27:00|6989.1|6974.1|6988.6|6973.6|6989.1|6974.1|6988.1|6973.1|2
1725622030000|2024-09-06 11:27:10|6988.9|6973.9|6989.6|6974.6|6989.6|6974.6|6988.9|6973.9|0
1725622090000|2024-09-06 11:28:10|6990.1|6975.1|6989.6|6974.6|6990.1|6975.1|6989.6|6974.6|0
1725622110000|2024-09-06 11:28:30|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1725622140000|2024-09-06 11:29:00|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1725622200000|2024-09-06 11:30:00|6989.4|6974.4|6988.6|6973.6|6989.4|6974.4|6988.6|6973.6|0
1725622320000|2024-09-06 11:32:00|6988.4|6973.4|6988.1|6973.1|6988.4|6973.4|6988.1|6973.1|0
1725622330000|2024-09-06 11:32:10|6987.6|6972.6|6986.1|6971.1|6987.6|6972.6|6985.6|6970.6|1
1725622340000|2024-09-06 11:32:20|||||||||2
1725622350000|2024-09-06 11:32:30|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|3
1725622360000|2024-09-06 11:32:40|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1725622430000|2024-09-06 11:33:50|6989.6|6974.6|6989.9|6974.9|6989.9|6974.9|6988.1|6973.1|2
1725622440000|2024-09-06 11:34:00|6988.9|6973.9|6988.6|6973.6|6988.9|6973.9|6988.6|6973.6|1
1725622450000|2024-09-06 11:34:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1725622490000|2024-09-06 11:34:50|6989.4|6974.4|6989.1|6974.1|6989.4|6974.4|6988.4|6973.4|1
1725622500000|2024-09-06 11:35:00|6988.9|6973.9|6988.4|6973.4|6988.9|6973.9|6988.4|6973.4|0
1725622510000|2024-09-06 11:35:10|6987.6|6972.6|6987.1|6972.1|6987.6|6972.6|6986.6|6971.6|0
1725622520000|2024-09-06 11:35:20|6986.6|6971.6|6987.1|6972.1|6987.1|6972.1|6986.6|6971.6|0
1725622530000|2024-09-06 11:35:30|6986.6|6971.6|6987.1|6972.1|6987.1|6972.1|6986.6|6971.6|0
1725622540000|2024-09-06 11:35:40|6986.6|6971.6|6986.9|6971.9|6987.1|6972.1|6986.6|6971.6|0
1725622560000|2024-09-06 11:36:00|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1725622580000|2024-09-06 11:36:20|6987.4|6972.4|6987.9|6972.9|6987.9|6972.9|6987.4|6972.4|1
1725622600000|2024-09-06 11:36:40|6987.6|6972.6|6987.4|6972.4|6987.6|6972.6|6987.4|6972.4|0
1725622640000|2024-09-06 11:37:20|6987.1|6972.1|6988.1|6973.1|6988.1|6973.1|6987.1|6972.1|1
1725622650000|2024-09-06 11:37:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|1
1725622750000|2024-09-06 11:39:10|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1725622790000|2024-09-06 11:39:50|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1725622800000|2024-09-06 11:40:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1725622810000|2024-09-06 11:40:10|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1725622840000|2024-09-06 11:40:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1725622850000|2024-09-06 11:40:50|6987.1|6972.1|6986.9|6971.9|6987.1|6972.1|6986.9|6971.9|0
1725622920000|2024-09-06 11:42:00|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|2
1725622940000|2024-09-06 11:42:20|6985.9|6970.9|6985.6|6970.6|6985.9|6970.9|6985.6|6970.6|0
1725622990000|2024-09-06 11:43:10|6985.9|6970.9|6986.1|6971.1|6986.1|6971.1|6985.9|6970.9|1
1725623050000|2024-09-06 11:44:10|6986.4|6971.4|6986.4|6971.4|6986.6|6971.6|6986.1|6971.1|2
1725623100000|2024-09-06 11:45:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1725623150000|2024-09-06 11:45:50|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1725623160000|2024-09-06 11:46:00|6985.9|6970.9|6985.6|6970.6|6985.9|6970.9|6985.6|6970.6|0
1725623210000|2024-09-06 11:46:50|6985.9|6970.9|6986.4|6971.4|6986.4|6971.4|6985.9|6970.9|4
1725623220000|2024-09-06 11:47:00|||||||||1
1725623260000|2024-09-06 11:47:40|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|1
1725623270000|2024-09-06 11:47:50|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1725623280000|2024-09-06 11:48:00|6991.6|6976.6|6989.6|6974.6|6991.6|6976.6|6989.6|6974.6|26
1725623290000|2024-09-06 11:48:10|6989.4|6974.4|6991.9|6976.9|6991.9|6976.9|6989.4|6974.4|11
1725623350000|2024-09-06 11:49:10|6991.6|6976.6|6990.9|6975.9|6991.6|6976.6|6990.9|6975.9|1
1725623360000|2024-09-06 11:49:20|6990.1|6975.1|6989.6|6974.6|6990.1|6975.1|6989.6|6974.6|0
1725623400000|2024-09-06 11:50:00|6989.4|6974.4|6989.6|6974.6|6989.6|6974.6|6989.4|6974.4|0
1725623440000|2024-09-06 11:50:40|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1725623460000|2024-09-06 11:51:00|6989.4|6974.4|6989.1|6974.1|6989.4|6974.4|6989.1|6974.1|0
1725623470000|2024-09-06 11:51:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1725623500000|2024-09-06 11:51:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1725623510000|2024-09-06 11:51:50|||||||||1
1725623540000|2024-09-06 11:52:20|6987.4|6972.4|6986.4|6971.4|6987.4|6972.4|6986.4|6971.4|1
1725623620000|2024-09-06 11:53:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1725623630000|2024-09-06 11:53:50|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1725623640000|2024-09-06 11:54:00|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1725623650000|2024-09-06 11:54:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1725623700000|2024-09-06 11:55:00|6986.9|6971.9|6987.4|6972.4|6987.4|6972.4|6986.9|6971.9|0
1725623740000|2024-09-06 11:55:40|6986.4|6971.4|6986.2|6971.2|6986.4|6971.4|6986.2|6971.2|0
1725623750000|2024-09-06 11:55:50|6985.9|6970.9|6988.7|6973.7|6988.7|6973.7|6985.9|6970.9|16
1725623760000|2024-09-06 11:56:00|6987.7|6972.7|6987.7|6972.7|6987.9|6972.9|6987.7|6972.7|0
1725623820000|2024-09-06 11:57:00|6988.7|6973.7|6989.2|6974.2|6989.9|6974.9|6988.7|6973.7|2
1725623830000|2024-09-06 11:57:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.2|6974.2|0
1725623920000|2024-09-06 11:58:40|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1725623930000|2024-09-06 11:58:50|6991.6|6976.6|6990.9|6975.9|6991.6|6976.6|6990.9|6975.9|0
1725623940000|2024-09-06 11:59:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1725623970000|2024-09-06 11:59:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1725624000000|2024-09-06 12:00:00|6991.4|6976.4|6989.7|6974.7|6991.4|6976.4|6988.9|6973.9|5
1725624010000|2024-09-06 12:00:10|6987.4|6972.4|6985.4|6970.4|6987.7|6972.7|6985.4|6970.4|5
1725624020000|2024-09-06 12:00:20|6983.4|6968.4|6981.4|6966.4|6983.4|6968.4|6981.4|6966.4|18
1725624030000|2024-09-06 12:00:30|6974.9|6959.9|6972.2|6957.2|6974.9|6959.9|6972.2|6957.2|97
1725624040000|2024-09-06 12:00:40|6972.7|6957.7|6973.4|6958.4|6973.4|6958.4|6972.7|6957.7|8
1725624060000|2024-09-06 12:01:00|6973.2|6958.2|6972.2|6957.2|6973.2|6958.2|6971.9|6956.9|7
1725624070000|2024-09-06 12:01:10|6973.2|6958.2|6971.9|6956.9|6973.2|6958.2|6971.9|6956.9|1
1725624090000|2024-09-06 12:01:30|6973.4|6958.4|6973.2|6958.2|6973.4|6958.4|6972.9|6957.9|9
1725624100000|2024-09-06 12:01:40|6972.7|6957.7|6971.9|6956.9|6972.7|6957.7|6971.9|6956.9|0
1725624110000|2024-09-06 12:01:50|6972.4|6957.4|6975.4|6960.4|6975.7|6960.7|6972.4|6957.4|9
1725624120000|2024-09-06 12:02:00|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1725624130000|2024-09-06 12:02:10|6973.9|6958.9|6975.7|6960.7|6975.7|6960.7|6973.9|6958.9|6
1725624140000|2024-09-06 12:02:20|6974.4|6959.4|6973.7|6958.7|6975.2|6960.2|6973.7|6958.7|1
1725624150000|2024-09-06 12:02:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|3
1725624170000|2024-09-06 12:02:50|6972.7|6957.7|6972.4|6957.4|6972.7|6957.7|6972.4|6957.4|7
1725624190000|2024-09-06 12:03:10|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1725624200000|2024-09-06 12:03:20|6972.9|6957.9|6972.9|6957.9|6973.2|6958.2|6972.9|6957.9|3
1725624250000|2024-09-06 12:04:10|6973.4|6958.4|6975.4|6960.4|6975.9|6960.9|6973.4|6958.4|5
1725624260000|2024-09-06 12:04:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1725624300000|2024-09-06 12:05:00|6973.4|6958.4|6972.7|6957.7|6973.4|6958.4|6972.7|6957.7|2
1725624310000|2024-09-06 12:05:10|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1725624340000|2024-09-06 12:05:40|6975.7|6960.7|6975.4|6960.4|6975.7|6960.7|6975.4|6960.4|7
1725624360000|2024-09-06 12:06:00|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1725624370000|2024-09-06 12:06:10|6976.2|6961.2|6977.2|6962.2|6977.7|6962.7|6976.2|6961.2|10
1725624380000|2024-09-06 12:06:20|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1725624390000|2024-09-06 12:06:30|6976.4|6961.4|6975.9|6960.9|6976.4|6961.4|6975.9|6960.9|0
1725624400000|2024-09-06 12:06:40|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|2
1725624420000|2024-09-06 12:07:00|6976.4|6961.4|6975.4|6960.4|6976.4|6961.4|6975.4|6960.4|1
1725624450000|2024-09-06 12:07:30|6975.7|6960.7|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|9
1725624460000|2024-09-06 12:07:40|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|0
1725624470000|2024-09-06 12:07:50|6975.9|6960.9|6976.4|6961.4|6976.4|6961.4|6975.9|6960.9|6
1725624480000|2024-09-06 12:08:00|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6974.4|6959.4|2
1725624490000|2024-09-06 12:08:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1725624500000|2024-09-06 12:08:20|6976.7|6961.7|6976.9|6961.9|6976.9|6961.9|6976.7|6961.7|1
1725624510000|2024-09-06 12:08:30|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1725624560000|2024-09-06 12:09:20|6975.9|6960.9|6974.9|6959.9|6975.9|6960.9|6974.9|6959.9|1
1725624580000|2024-09-06 12:09:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6974.9|6959.9|5
1725624600000|2024-09-06 12:10:00|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6974.9|6959.9|1
1725624620000|2024-09-06 12:10:20|6974.7|6959.7|6972.9|6957.9|6974.7|6959.7|6972.9|6957.9|5
1725624640000|2024-09-06 12:10:40|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1725624650000|2024-09-06 12:10:50|6973.7|6958.7|6973.9|6958.9|6973.9|6958.9|6973.7|6958.7|1
1725624660000|2024-09-06 12:11:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1725624670000|2024-09-06 12:11:10|6972.9|6957.9|6973.4|6958.4|6973.7|6958.7|6972.9|6957.9|1
1725624690000|2024-09-06 12:11:30|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1725624720000|2024-09-06 12:12:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1725624740000|2024-09-06 12:12:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1725624750000|2024-09-06 12:12:30|6972.4|6957.4|6974.4|6959.4|6974.4|6959.4|6972.4|6957.4|13
1725624760000|2024-09-06 12:12:40|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1725624780000|2024-09-06 12:13:00|6974.2|6959.2|6973.9|6958.9|6974.2|6959.2|6973.4|6958.4|1
1725624790000|2024-09-06 12:13:10|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1725624810000|2024-09-06 12:13:30|6974.4|6959.4|6976.2|6961.2|6976.2|6961.2|6974.4|6959.4|7
1725624830000|2024-09-06 12:13:50|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1725624840000|2024-09-06 12:14:00|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6974.9|6959.9|0
1725624850000|2024-09-06 12:14:10|6975.2|6960.2|6974.4|6959.4|6975.2|6960.2|6974.4|6959.4|0
1725624860000|2024-09-06 12:14:20|6974.9|6959.9|6974.7|6959.7|6975.2|6960.2|6974.7|6959.7|0
1725624870000|2024-09-06 12:14:30|6974.4|6959.4|6975.9|6960.9|6975.9|6960.9|6974.4|6959.4|3
1725624880000|2024-09-06 12:14:40|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1725624900000|2024-09-06 12:15:00|6976.4|6961.4|6976.7|6961.7|6976.7|6961.7|6975.9|6960.9|5
1725624910000|2024-09-06 12:15:10|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1725624930000|2024-09-06 12:15:30|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|2
1725624940000|2024-09-06 12:15:40|6978.4|6963.4|6979.4|6964.4|6979.4|6964.4|6978.4|6963.4|1
1725624950000|2024-09-06 12:15:50|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1725624960000|2024-09-06 12:16:00|6980.2|6965.2|6981.2|6966.2|6981.4|6966.4|6979.9|6964.9|6
1725624970000|2024-09-06 12:16:10|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1725625000000|2024-09-06 12:16:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1725625020000|2024-09-06 12:17:00|6979.7|6964.7|6980.7|6965.7|6980.7|6965.7|6979.7|6964.7|4
1725625030000|2024-09-06 12:17:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1725625080000|2024-09-06 12:18:00|6979.9|6964.9|6979.7|6964.7|6979.9|6964.9|6979.7|6964.7|0
1725625090000|2024-09-06 12:18:10|6979.4|6964.4|6978.2|6963.2|6979.4|6964.4|6978.2|6963.2|5
1725625100000|2024-09-06 12:18:20|||||||||1
1725625110000|2024-09-06 12:18:30|||||||||1
1725625140000|2024-09-06 12:19:00|6978.9|6963.9|6979.2|6964.2|6979.2|6964.2|6978.9|6963.9|6
1725625200000|2024-09-06 12:20:00|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|1
1725625210000|2024-09-06 12:20:10|6979.2|6964.2|6978.4|6963.4|6979.2|6964.2|6978.4|6963.4|0
1725625230000|2024-09-06 12:20:30|6978.2|6963.2|6977.9|6962.9|6978.2|6963.2|6977.9|6962.9|4
1725625240000|2024-09-06 12:20:40|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1725625250000|2024-09-06 12:20:50|6976.2|6961.2|6974.9|6959.9|6976.2|6961.2|6974.9|6959.9|4
1725625270000|2024-09-06 12:21:10|6975.4|6960.4|6975.2|6960.2|6975.4|6960.4|6975.2|6960.2|4
1725625290000|2024-09-06 12:21:30|6975.4|6960.4|6975.2|6960.2|6975.4|6960.4|6975.2|6960.2|1
1725625300000|2024-09-06 12:21:40|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1725625310000|2024-09-06 12:21:50|||||||||1
1725625320000|2024-09-06 12:22:00|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|9
1725625360000|2024-09-06 12:22:40|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6974.7|6959.7|3
1725625380000|2024-09-06 12:23:00|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|2
1725625390000|2024-09-06 12:23:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|21
1725625410000|2024-09-06 12:23:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|2
1725625420000|2024-09-06 12:23:40|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|5
1725625440000|2024-09-06 12:24:00|6974.2|6959.2|6973.9|6958.9|6974.2|6959.2|6973.9|6958.9|1
1725625470000|2024-09-06 12:24:30|6974.2|6959.2|6974.7|6959.7|6974.7|6959.7|6974.2|6959.2|2
1725625480000|2024-09-06 12:24:40|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1725625490000|2024-09-06 12:24:50|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1725625500000|2024-09-06 12:25:00|6974.4|6959.4|6974.2|6959.2|6975.2|6960.2|6974.2|6959.2|1
1725625510000|2024-09-06 12:25:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1725625520000|2024-09-06 12:25:20|6973.2|6958.2|6974.4|6959.4|6974.9|6959.9|6973.2|6958.2|2
1725625540000|2024-09-06 12:25:40|6976.4|6961.4|6976.9|6961.9|6976.9|6961.9|6976.4|6961.4|1
1725625560000|2024-09-06 12:26:00|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|4
1725625570000|2024-09-06 12:26:10|6975.7|6960.7|6974.9|6959.9|6975.7|6960.7|6974.9|6959.9|7
1725625590000|2024-09-06 12:26:30|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1725625600000|2024-09-06 12:26:40|6974.4|6959.4|6974.9|6959.9|6974.9|6959.9|6974.2|6959.2|0
1725625610000|2024-09-06 12:26:50|6975.2|6960.2|6975.9|6960.9|6975.9|6960.9|6975.2|6960.2|5
1725625630000|2024-09-06 12:27:10|6976.2|6961.2|6977.9|6962.9|6977.9|6962.9|6976.2|6961.2|13
1725625640000|2024-09-06 12:27:20|6979.4|6964.4|6979.2|6964.2|6979.4|6964.4|6979.2|6964.2|10
1725625650000|2024-09-06 12:27:30|||||||||1
1725625670000|2024-09-06 12:27:50|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|5
1725625680000|2024-09-06 12:28:00|6979.9|6964.9|6980.4|6965.4|6980.9|6965.9|6979.9|6964.9|4
1725625690000|2024-09-06 12:28:10|6980.7|6965.7|6979.7|6964.7|6980.7|6965.7|6979.7|6964.7|1
1725625720000|2024-09-06 12:28:40|||||||||1
1725625730000|2024-09-06 12:28:50|6979.4|6964.4|6979.2|6964.2|6979.4|6964.4|6979.2|6964.2|2
1725625740000|2024-09-06 12:29:00|6980.2|6965.2|6981.4|6966.4|6982.2|6967.2|6980.2|6965.2|6
1725625760000|2024-09-06 12:29:20|6982.2|6967.2|6982.9|6967.9|6983.4|6968.4|6982.2|6967.2|2
1725625770000|2024-09-06 12:29:30|6982.7|6967.7|6981.9|6966.9|6982.7|6967.7|6981.9|6966.9|4
1725625780000|2024-09-06 12:29:40|6981.7|6966.7|6981.4|6966.4|6981.7|6966.7|6981.4|6966.4|2
1725625790000|2024-09-06 12:29:50|6981.9|6966.9|6982.2|6967.2|6982.2|6967.2|6981.9|6966.9|0
1725625800000|2024-09-06 12:30:00|6981.9|6966.9|6984.7|6969.7|6984.9|6969.9|6981.9|6966.9|9
1725625810000|2024-09-06 12:30:10|6984.9|6969.9|6987.2|6972.2|6987.2|6972.2|6984.7|6969.7|11
1725625820000|2024-09-06 12:30:20|6986.7|6971.7|6986.9|6971.9|6988.2|6973.2|6985.2|6970.2|9
1725625830000|2024-09-06 12:30:30|6987.2|6972.2|6993.9|6978.9|6995.4|6980.4|6987.2|6972.2|11
1725625840000|2024-09-06 12:30:40|6993.4|6978.4|6994.2|6979.2|6994.2|6979.2|6993.4|6978.4|4
1725625850000|2024-09-06 12:30:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1725625860000|2024-09-06 12:31:00|6992.4|6977.4|6989.2|6974.2|6992.4|6977.4|6988.4|6973.4|46
1725625870000|2024-09-06 12:31:10|6988.9|6973.9|6987.7|6972.7|6989.2|6974.2|6987.7|6972.7|1
1725625880000|2024-09-06 12:31:20|6987.2|6972.2|6986.2|6971.2|6988.7|6973.7|6983.9|6968.9|9
1725625890000|2024-09-06 12:31:30|6986.7|6971.7|6985.9|6970.9|6987.2|6972.2|6985.9|6970.9|2
1725625900000|2024-09-06 12:31:40|6984.9|6969.9|6985.2|6970.2|6985.7|6970.7|6984.7|6969.7|2
1725625910000|2024-09-06 12:31:50|6985.4|6970.4|6984.9|6969.9|6985.9|6970.9|6984.9|6969.9|2
1725625920000|2024-09-06 12:32:00|6984.4|6969.4|6982.2|6967.2|6984.4|6969.4|6982.2|6967.2|0
1725625930000|2024-09-06 12:32:10|6983.2|6968.2|6984.7|6969.7|6984.7|6969.7|6983.2|6968.2|10
1725625940000|2024-09-06 12:32:20|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|1
1725625950000|2024-09-06 12:32:30|||||||||1
1725625960000|2024-09-06 12:32:40|6986.2|6971.2|6988.7|6973.7|6988.7|6973.7|6986.2|6971.2|6
1725625970000|2024-09-06 12:32:50|6987.2|6972.2|6987.7|6972.7|6987.7|6972.7|6985.2|6970.2|7
1725625980000|2024-09-06 12:33:00|6990.9|6975.9|6990.2|6975.2|6990.9|6975.9|6990.2|6975.2|11
1725625990000|2024-09-06 12:33:10|6990.7|6975.7|6990.7|6975.7|6991.2|6976.2|6990.2|6975.2|3
1725626000000|2024-09-06 12:33:20|6992.9|6977.9|6993.2|6978.2|6993.7|6978.7|6992.9|6977.9|10
1725626010000|2024-09-06 12:33:30|6992.7|6977.7|6992.2|6977.2|6992.7|6977.7|6992.2|6977.2|1
1725626020000|2024-09-06 12:33:40|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1725626030000|2024-09-06 12:33:50|6994.2|6979.2|6995.4|6980.4|6995.9|6980.9|6994.2|6979.2|9
1725626040000|2024-09-06 12:34:00|6994.4|6979.4|6993.4|6978.4|6994.4|6979.4|6993.2|6978.2|10
1725626050000|2024-09-06 12:34:10|6993.9|6978.9|6993.4|6978.4|6994.2|6979.2|6993.4|6978.4|10
1725626070000|2024-09-06 12:34:30|6994.4|6979.4|6994.9|6979.9|6994.9|6979.9|6994.4|6979.4|3
1725626080000|2024-09-06 12:34:40|6995.9|6980.9|6996.4|6981.4|6996.4|6981.4|6995.9|6980.9|2
1725626090000|2024-09-06 12:34:50|6997.7|6982.7|6996.7|6981.7|6997.7|6982.7|6996.7|6981.7|17
1725626100000|2024-09-06 12:35:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6994.9|6979.9|8
1725626110000|2024-09-06 12:35:10|6995.7|6980.7|6994.9|6979.9|6996.4|6981.4|6994.9|6979.9|5
1725626120000|2024-09-06 12:35:20|6994.7|6979.7|6994.9|6979.9|6994.9|6979.9|6994.7|6979.7|0
1725626130000|2024-09-06 12:35:30|||||||||3
1725626140000|2024-09-06 12:35:40|6995.2|6980.2|6996.4|6981.4|6996.4|6981.4|6995.2|6980.2|20
1725626150000|2024-09-06 12:35:50|6996.9|6981.9|6994.4|6979.4|6997.4|6982.4|6994.4|6979.4|7
1725626160000|2024-09-06 12:36:00|6994.2|6979.2|6990.2|6975.2|6994.2|6979.2|6989.9|6974.9|10
1725626170000|2024-09-06 12:36:10|6991.9|6976.9|6992.4|6977.4|6993.4|6978.4|6991.9|6976.9|10
1725626180000|2024-09-06 12:36:20|6992.9|6977.9|6991.9|6976.9|6993.4|6978.4|6991.9|6976.9|2
1725626200000|2024-09-06 12:36:40|6992.9|6977.9|6993.4|6978.4|6993.4|6978.4|6992.9|6977.9|4
1725626250000|2024-09-06 12:37:30|6997.7|6982.7|6997.2|6982.2|6997.7|6982.7|6997.2|6982.2|32
1725626260000|2024-09-06 12:37:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|0
1725626270000|2024-09-06 12:37:50|6997.4|6982.4|6997.2|6982.2|6997.4|6982.4|6997.2|6982.2|0
1725626280000|2024-09-06 12:38:00|6996.4|6981.4|6996.7|6981.7|6996.7|6981.7|6996.2|6981.2|7
1725626300000|2024-09-06 12:38:20|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1725626310000|2024-09-06 12:38:30|6996.2|6981.2|6999.4|6984.4|7000.2|6985.2|6996.2|6981.2|11
1725626320000|2024-09-06 12:38:40|7000.7|6985.7|7000.9|6985.9|7000.9|6985.9|7000.4|6985.4|2
1725626330000|2024-09-06 12:38:50|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1725626340000|2024-09-06 12:39:00|7000.9|6985.9|7000.7|6985.7|7001.2|6986.2|7000.7|6985.7|4
1725626350000|2024-09-06 12:39:10|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1725626360000|2024-09-06 12:39:20|||||||||1
1725626370000|2024-09-06 12:39:30|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1725626380000|2024-09-06 12:39:40|7000.4|6985.4|6998.4|6983.4|7000.4|6985.4|6998.4|6983.4|3
1725626390000|2024-09-06 12:39:50|6998.2|6983.2|6999.9|6984.9|6999.9|6984.9|6998.2|6983.2|1
1725626400000|2024-09-06 12:40:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1725626420000|2024-09-06 12:40:20|6999.7|6984.7|6999.9|6984.9|6999.9|6984.9|6999.7|6984.7|0
1725626440000|2024-09-06 12:40:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1725626450000|2024-09-06 12:40:50|6999.2|6984.2|6998.2|6983.2|6999.2|6984.2|6998.2|6983.2|0
1725626470000|2024-09-06 12:41:10|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1725626480000|2024-09-06 12:41:20|7000.4|6985.4|7000.9|6985.9|7000.9|6985.9|7000.4|6985.4|2
1725626500000|2024-09-06 12:41:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1725626520000|2024-09-06 12:42:00|7000.9|6985.9|7001.4|6986.4|7001.4|6986.4|7000.9|6985.9|2
1725626540000|2024-09-06 12:42:20|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|10
1725626550000|2024-09-06 12:42:30|||||||||1
1725626560000|2024-09-06 12:42:40|7001.4|6986.4|7001.7|6986.7|7001.7|6986.7|7001.4|6986.4|2
1725626570000|2024-09-06 12:42:50|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1725626580000|2024-09-06 12:43:00|7001.7|6986.7|7001.7|6986.7|7001.9|6986.9|7001.7|6986.7|2
1725626610000|2024-09-06 12:43:30|||||||||2
1725626630000|2024-09-06 12:43:50|7001.4|6986.4|7001.7|6986.7|7001.7|6986.7|7001.4|6986.4|0
1725626640000|2024-09-06 12:44:00|7001.4|6986.4|7001.2|6986.2|7001.4|6986.4|7001.2|6986.2|1
1725626650000|2024-09-06 12:44:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|1
1725626660000|2024-09-06 12:44:20|6998.7|6983.7|6998.9|6983.9|6998.9|6983.9|6998.4|6983.4|0
1725626670000|2024-09-06 12:44:30|6998.7|6983.7|6996.9|6981.9|6998.7|6983.7|6996.9|6981.9|0
1725626680000|2024-09-06 12:44:40|6997.4|6982.4|6998.2|6983.2|6998.2|6983.2|6997.4|6982.4|3
1725626690000|2024-09-06 12:44:50|6997.7|6982.7|6996.9|6981.9|6997.7|6982.7|6996.7|6981.7|0
1725626700000|2024-09-06 12:45:00|6997.2|6982.2|6995.7|6980.7|6997.7|6982.7|6995.4|6980.4|6
1725626710000|2024-09-06 12:45:10|6995.4|6980.4|6995.4|6980.4|6995.9|6980.9|6995.4|6980.4|0
1725626720000|2024-09-06 12:45:20|6994.9|6979.9|6995.7|6980.7|6995.7|6980.7|6994.9|6979.9|1
1725626730000|2024-09-06 12:45:30|6996.2|6981.2|6996.9|6981.9|6996.9|6981.9|6995.9|6980.9|2
1725626770000|2024-09-06 12:46:10|6996.4|6981.4|6996.9|6981.9|6996.9|6981.9|6996.4|6981.4|0
1725626810000|2024-09-06 12:46:50|6997.4|6982.4|6999.2|6984.2|6999.4|6984.4|6997.4|6982.4|4
1725626820000|2024-09-06 12:47:00|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1725626840000|2024-09-06 12:47:20|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|1
1725626850000|2024-09-06 12:47:30|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1725626880000|2024-09-06 12:48:00|6997.2|6982.2|6996.9|6981.9|6997.2|6982.2|6996.9|6981.9|0
1725626900000|2024-09-06 12:48:20|6996.7|6981.7|6996.4|6981.4|6996.7|6981.7|6996.4|6981.4|0
1725626910000|2024-09-06 12:48:30|6995.9|6980.9|6995.7|6980.7|6995.9|6980.9|6995.7|6980.7|0
1725626920000|2024-09-06 12:48:40|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|0
1725626930000|2024-09-06 12:48:50|6995.2|6980.2|6994.9|6979.9|6995.2|6980.2|6994.9|6979.9|0
1725626940000|2024-09-06 12:49:00|6993.2|6978.2|6990.4|6975.4|6993.2|6978.2|6990.4|6975.4|14
1725626960000|2024-09-06 12:49:20|6990.2|6975.2|6988.9|6973.9|6990.2|6975.2|6988.9|6973.9|8
1725626970000|2024-09-06 12:49:30|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1725627000000|2024-09-06 12:50:00|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|0
1725627010000|2024-09-06 12:50:10|6989.9|6974.9|6990.7|6975.7|6990.9|6975.9|6989.9|6974.9|3
1725627030000|2024-09-06 12:50:30|6990.4|6975.4|6989.4|6974.4|6990.4|6975.4|6989.4|6974.4|6
1725627040000|2024-09-06 12:50:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1725627050000|2024-09-06 12:50:50|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1725627060000|2024-09-06 12:51:00|6989.7|6974.7|6991.9|6976.9|6991.9|6976.9|6989.7|6974.7|2
1725627070000|2024-09-06 12:51:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|1
1725627100000|2024-09-06 12:51:40|6989.9|6974.9|6991.2|6976.2|6991.2|6976.2|6989.9|6974.9|2
1725627150000|2024-09-06 12:52:30|6991.4|6976.4|6991.9|6976.9|6991.9|6976.9|6991.4|6976.4|0
1725627160000|2024-09-06 12:52:40|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1725627170000|2024-09-06 12:52:50|6991.4|6976.4|6991.7|6976.7|6991.7|6976.7|6991.4|6976.4|0
1725627180000|2024-09-06 12:53:00|||||||||1
1725627210000|2024-09-06 12:53:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1725627230000|2024-09-06 12:53:50|6990.7|6975.7|6990.9|6975.9|6990.9|6975.9|6990.7|6975.7|3
1725627240000|2024-09-06 12:54:00|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1725627300000|2024-09-06 12:55:00|6990.2|6975.2|6991.7|6976.7|6991.7|6976.7|6990.2|6975.2|8
1725627320000|2024-09-06 12:55:20|6991.9|6976.9|6991.7|6976.7|6992.2|6977.2|6991.7|6976.7|2
1725627330000|2024-09-06 12:55:30|6991|6976|6991|6976|6991|6976|6990.5|6975.5|0
1725627360000|2024-09-06 12:56:00|6991.2|6976.2|6994.7|6979.7|6995.9|6980.9|6991.2|6976.2|5
1725627370000|2024-09-06 12:56:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1725627390000|2024-09-06 12:56:30|6994|6979|6993.7|6978.7|6994|6979|6993.7|6978.7|0
1725627480000|2024-09-06 12:58:00|6993.5|6978.5|6993.4|6978.4|6993.5|6978.5|6993.4|6978.4|1
1725627490000|2024-09-06 12:58:10|6994.2|6979.2|6995.2|6980.2|6995.2|6980.2|6994.2|6979.2|3
1725627500000|2024-09-06 12:58:20|6995.4|6980.4|6996.2|6981.2|6996.2|6981.2|6995.4|6980.4|1
1725627550000|2024-09-06 12:59:10|6996|6981|6993.7|6978.7|6996|6981|6993.7|6978.7|3
1725627570000|2024-09-06 12:59:30|6994.2|6979.2|6994.2|6979.2|6994.7|6979.7|6994|6979|2
1725627580000|2024-09-06 12:59:40|6994.9|6979.9|6994.2|6979.2|6994.9|6979.9|6994.2|6979.2|1
1725627600000|2024-09-06 13:00:00|6994.7|6979.7|6994.2|6979.2|6995.5|6980.5|6994.2|6979.2|1
1725627610000|2024-09-06 13:00:10|6994|6979|6994|6979|6994|6979|6994|6979|0
1725627620000|2024-09-06 13:00:20|6994.5|6979.5|6995|6980|6995|6980|6994.2|6979.2|0
1725627640000|2024-09-06 13:00:40|6995.2|6980.2|6995|6980|6995.5|6980.5|6995|6980|0
1725627650000|2024-09-06 13:00:50|6995.5|6980.5|6995|6980|6996|6981|6995|6980|0
1725627660000|2024-09-06 13:01:00|6995.2|6980.2|6996|6981|6996|6981|6995.2|6980.2|0
1725627670000|2024-09-06 13:01:10|6994|6979|6994|6979|6994|6979|6994|6979|4
1725627680000|2024-09-06 13:01:20|6994.2|6979.2|6993.5|6978.5|6994.5|6979.5|6993.5|6978.5|0
1725627690000|2024-09-06 13:01:30|6993|6978|6993|6978|6993|6978|6993|6978|0
1725627720000|2024-09-06 13:02:00|6991.2|6976.2|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|10
1725627730000|2024-09-06 13:02:10|6991|6976|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|0
1725627740000|2024-09-06 13:02:20|||||||||1
1725627770000|2024-09-06 13:02:50|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.2|6974.2|1
1725627780000|2024-09-06 13:03:00|6989.2|6974.2|6990.7|6975.7|6991.2|6976.2|6988.7|6973.7|11
1725627800000|2024-09-06 13:03:20|6989|6974|6989|6974|6989|6974|6989|6974|3
1725627810000|2024-09-06 13:03:30|6988.7|6973.7|6991|6976|6991|6976|6988.7|6973.7|4
1725627820000|2024-09-06 13:03:40|6991.2|6976.2|6989.5|6974.5|6991.2|6976.2|6989.5|6974.5|0
1725627840000|2024-09-06 13:04:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1725627850000|2024-09-06 13:04:10|6988.7|6973.7|6983.7|6968.7|6988.7|6973.7|6983.7|6968.7|23
1725627870000|2024-09-06 13:04:30|6984|6969|6986.2|6971.2|6986.2|6971.2|6984|6969|3
1725627880000|2024-09-06 13:04:40|6986.5|6971.5|6986.7|6971.7|6986.7|6971.7|6986.5|6971.5|1
1725627900000|2024-09-06 13:05:00|6986.5|6971.5|6986.2|6971.2|6986.5|6971.5|6986.2|6971.2|1
1725627920000|2024-09-06 13:05:20|6986.5|6971.5|6986.7|6971.7|6986.7|6971.7|6986.5|6971.5|1
1725627960000|2024-09-06 13:06:00|6987.7|6972.7|6989.2|6974.2|6989.2|6974.2|6987.7|6972.7|7
1725627970000|2024-09-06 13:06:10|6989|6974|6986.2|6971.2|6989|6974|6986.2|6971.2|2
1725627990000|2024-09-06 13:06:30|6986.5|6971.5|6986.2|6971.2|6986.7|6971.7|6986.2|6971.2|0
1725628010000|2024-09-06 13:06:50|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.5|6970.5|0
1725628020000|2024-09-06 13:07:00|6987.7|6972.7|6989.7|6974.7|6989.7|6974.7|6987.7|6972.7|2
1725628030000|2024-09-06 13:07:10|6989.2|6974.2|6990.2|6975.2|6990.2|6975.2|6989.2|6974.2|1
1725628040000|2024-09-06 13:07:20|6991.2|6976.2|6991.7|6976.7|6991.7|6976.7|6991.2|6976.2|2
1725628080000|2024-09-06 13:08:00|6992.5|6977.5|6994.5|6979.5|6994.5|6979.5|6992.5|6977.5|2
1725628090000|2024-09-06 13:08:10|6993.5|6978.5|6994.7|6979.7|6994.7|6979.7|6992.2|6977.2|5
1725628100000|2024-09-06 13:08:20|6995.5|6980.5|6998.2|6983.2|6998.2|6983.2|6995.5|6980.5|3
1725628110000|2024-09-06 13:08:30|6996.7|6981.7|6996.2|6981.2|6996.7|6981.7|6996.2|6981.2|8
1725628120000|2024-09-06 13:08:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|2
1725628130000|2024-09-06 13:08:50|6996.2|6981.2|6996.7|6981.7|6996.7|6981.7|6996|6981|3
1725628140000|2024-09-06 13:09:00|6998.7|6983.7|6998.2|6983.2|6998.7|6983.7|6998.2|6983.2|3
1725628150000|2024-09-06 13:09:10|6997.7|6982.7|6995|6980|6997.7|6982.7|6994.7|6979.7|2
1725628160000|2024-09-06 13:09:20|6993.2|6978.2|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|1
1725628170000|2024-09-06 13:09:30|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1725628180000|2024-09-06 13:09:40|6992.5|6977.5|6991.5|6976.5|6994.2|6979.2|6991.5|6976.5|3
1725628190000|2024-09-06 13:09:50|6991.2|6976.2|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|1
1725628200000|2024-09-06 13:10:00|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6989.5|6974.5|1
1725628210000|2024-09-06 13:10:10|6990.2|6975.2|6988|6973|6990.2|6975.2|6987.7|6972.7|2
1725628220000|2024-09-06 13:10:20|6988.5|6973.5|6987|6972|6989|6974|6986|6971|30
1725628230000|2024-09-06 13:10:30|6986.7|6971.7|6981.7|6966.7|6986.7|6971.7|6981.7|6966.7|17
1725628240000|2024-09-06 13:10:40|6981.2|6966.2|6983.5|6968.5|6984.2|6969.2|6981.2|6966.2|48
1725628250000|2024-09-06 13:10:50|6983.2|6968.2|6986|6971|6986|6971|6982.7|6967.7|3
1725628260000|2024-09-06 13:11:00|6986.5|6971.5|6984.2|6969.2|6986.7|6971.7|6984.2|6969.2|1
1725628270000|2024-09-06 13:11:10|6985|6970|6986.5|6971.5|6986.5|6971.5|6985|6970|4
1725628280000|2024-09-06 13:11:20|6985.5|6970.5|6984|6969|6985.5|6970.5|6984|6969|4
1725628300000|2024-09-06 13:11:40|6984.2|6969.2|6984.5|6969.5|6985|6970|6984.2|6969.2|1
1725628310000|2024-09-06 13:11:50|6984.7|6969.7|6985|6970|6985|6970|6984.5|6969.5|0
1725628320000|2024-09-06 13:12:00|6985.2|6970.2|6983.5|6968.5|6985.5|6970.5|6983.5|6968.5|1
1725628330000|2024-09-06 13:12:10|6983.2|6968.2|6983.7|6968.7|6983.7|6968.7|6983.2|6968.2|0
1725628350000|2024-09-06 13:12:30|6983|6968|6982|6967|6983|6968|6981.7|6966.7|5
1725628360000|2024-09-06 13:12:40|6981.5|6966.5|6981.5|6966.5|6982.5|6967.5|6981.2|6966.2|15
1725628370000|2024-09-06 13:12:50|6982.2|6967.2|6981.2|6966.2|6982.2|6967.2|6981.2|6966.2|2
1725628380000|2024-09-06 13:13:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1725628390000|2024-09-06 13:13:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.2|6967.2|0
1725628400000|2024-09-06 13:13:20|6982.7|6967.7|6984|6969|6984|6969|6982.7|6967.7|1
1725628410000|2024-09-06 13:13:30|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.5|6968.5|1
1725628420000|2024-09-06 13:13:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6982.7|6967.7|0
1725628430000|2024-09-06 13:13:50|6982.7|6967.7|6983.2|6968.2|6983.2|6968.2|6982.7|6967.7|0
1725628440000|2024-09-06 13:14:00|6983.5|6968.5|6982.7|6967.7|6983.7|6968.7|6982.7|6967.7|1
1725628490000|2024-09-06 13:14:50|6981.5|6966.5|6981.7|6966.7|6982|6967|6980.5|6965.5|4
1725628500000|2024-09-06 13:15:00|6981.5|6966.5|6980.7|6965.7|6981.5|6966.5|6980.7|6965.7|7
1725628510000|2024-09-06 13:15:10|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|23
1725628530000|2024-09-06 13:15:30|||||||||1
1725628550000|2024-09-06 13:15:50|6980|6965|6979.7|6964.7|6980|6965|6979.7|6964.7|0
1725628560000|2024-09-06 13:16:00|6981.5|6966.5|6980|6965|6981.5|6966.5|6980|6965|10
1725628580000|2024-09-06 13:16:20|6978.7|6963.7|6978.5|6963.5|6978.7|6963.7|6978.2|6963.2|8
1725628590000|2024-09-06 13:16:30|6978.7|6963.7|6977.5|6962.5|6978.7|6963.7|6977.2|6962.2|2
1725628600000|2024-09-06 13:16:40|6977.7|6962.7|6977.2|6962.2|6978|6963|6977|6962|1
1725628610000|2024-09-06 13:16:50|6977.5|6962.5|6981.2|6966.2|6981.2|6966.2|6977.5|6962.5|26
1725628620000|2024-09-06 13:17:00|6980|6965|6979.5|6964.5|6980|6965|6978.5|6963.5|10
1725628630000|2024-09-06 13:17:10|6979.7|6964.7|6979.5|6964.5|6979.7|6964.7|6979.5|6964.5|1
1725628640000|2024-09-06 13:17:20|6980|6965|6980|6965|6980|6965|6980|6965|2
1725628650000|2024-09-06 13:17:30|6979.5|6964.5|6979.2|6964.2|6979.5|6964.5|6979.2|6964.2|2
1725628660000|2024-09-06 13:17:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1725628680000|2024-09-06 13:18:00|6979.7|6964.7|6983.2|6968.2|6983.2|6968.2|6979.7|6964.7|1
1725628690000|2024-09-06 13:18:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|1
1725628700000|2024-09-06 13:18:20|6982|6967|6981.5|6966.5|6982|6967|6981.5|6966.5|0
1725628710000|2024-09-06 13:18:30|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1725628720000|2024-09-06 13:18:40|6982|6967|6982|6967|6982|6967|6982|6967|0
1725628740000|2024-09-06 13:19:00|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.2|6967.2|0
1725628750000|2024-09-06 13:19:10|6982|6967|6980.2|6965.2|6982|6967|6980.2|6965.2|1
1725628760000|2024-09-06 13:19:20|6979.7|6964.7|6980.2|6965.2|6980.5|6965.5|6979.7|6964.7|0
1725628800000|2024-09-06 13:20:00|6980|6965|6980|6965|6980|6965|6980|6965|20
1725628810000|2024-09-06 13:20:10|6979.7|6964.7|6979.5|6964.5|6979.7|6964.7|6979.5|6964.5|2
1725628820000|2024-09-06 13:20:20|6980|6965|6980|6965|6980|6965|6980|6965|5
1725628850000|2024-09-06 13:20:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980|6965|3
1725628860000|2024-09-06 13:21:00|6980.5|6965.5|6983|6968|6983|6968|6980.5|6965.5|14
1725628870000|2024-09-06 13:21:10|6982.5|6967.5|6982.5|6967.5|6982.7|6967.7|6982.5|6967.5|0
1725628890000|2024-09-06 13:21:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|1
1725628900000|2024-09-06 13:21:40|6983.2|6968.2|6983.5|6968.5|6983.5|6968.5|6983.2|6968.2|0
1725628910000|2024-09-06 13:21:50|||||||||1
1725628920000|2024-09-06 13:22:00|6984|6969|6983.5|6968.5|6984|6969|6983.5|6968.5|1
1725628930000|2024-09-06 13:22:10|6984|6969|6983.5|6968.5|6984|6969|6983.5|6968.5|0
1725628940000|2024-09-06 13:22:20|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|4
1725628960000|2024-09-06 13:22:40|6985.2|6970.2|6986.2|6971.2|6986.2|6971.2|6985.2|6970.2|1
1725628970000|2024-09-06 13:22:50|6986.7|6971.7|6989|6974|6989|6974|6986.7|6971.7|2
1725628980000|2024-09-06 13:23:00|6989.5|6974.5|6990|6975|6990|6975|6989.5|6974.5|1
1725628990000|2024-09-06 13:23:10|6989.5|6974.5|6990.2|6975.2|6990.2|6975.2|6989.5|6974.5|1
1725629000000|2024-09-06 13:23:20|||||||||1
1725629020000|2024-09-06 13:23:40|6989|6974|6990.5|6975.5|6990.5|6975.5|6989|6974|1
1725629040000|2024-09-06 13:24:00|6991.2|6976.2|6992|6977|6992|6977|6991.2|6976.2|1
1725629050000|2024-09-06 13:24:10|||||||||1
1725629060000|2024-09-06 13:24:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1725629080000|2024-09-06 13:24:40|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1725629100000|2024-09-06 13:25:00|6991.5|6976.5|6992|6977|6992|6977|6991.5|6976.5|0
1725629110000|2024-09-06 13:25:10|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1725629120000|2024-09-06 13:25:20|6991.2|6976.2|6991|6976|6991.2|6976.2|6991|6976|0
1725629140000|2024-09-06 13:25:40|6991.2|6976.2|6991.5|6976.5|6991.5|6976.5|6991.2|6976.2|1
1725629160000|2024-09-06 13:26:00|6991.7|6976.7|6995.2|6980.2|6995.2|6980.2|6991.7|6976.7|14
1725629170000|2024-09-06 13:26:10|6995.7|6980.7|6995.7|6980.7|6996.2|6981.2|6995.5|6980.5|1
1725629180000|2024-09-06 13:26:20|6995.5|6980.5|6995.5|6980.5|6995.7|6980.7|6995.5|6980.5|0
1725629190000|2024-09-06 13:26:30|6995.2|6980.2|6993.7|6978.7|6995.2|6980.2|6993.7|6978.7|2
1725629200000|2024-09-06 13:26:40|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|1
1725629210000|2024-09-06 13:26:50|6992.5|6977.5|6992.5|6977.5|6993.2|6978.2|6992.5|6977.5|0
1725629220000|2024-09-06 13:27:00|6991.5|6976.5|6992|6977|6992|6977|6991.5|6976.5|0
1725629250000|2024-09-06 13:27:30|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|3
1725629260000|2024-09-06 13:27:40|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|1
1725629310000|2024-09-06 13:28:30|6992|6977|6992.2|6977.2|6992.2|6977.2|6992|6977|0
1725629320000|2024-09-06 13:28:40|6990.5|6975.5|6989|6974|6990.5|6975.5|6989|6974|11
1725629330000|2024-09-06 13:28:50|6990|6975|6992|6977|6992|6977|6990|6975|6
1725629350000|2024-09-06 13:29:10|6993.2|6978.2|6994.5|6979.5|6994.5|6979.5|6993.2|6978.2|3
1725629370000|2024-09-06 13:29:30|6994|6979|6994.2|6979.2|6994.2|6979.2|6994|6979|0
1725629380000|2024-09-06 13:29:40|6994.5|6979.5|6994|6979|6994.5|6979.5|6994|6979|1
1725629400000|2024-09-06 13:30:00|6995.7|6980.7|7008.5|6993.5|7011.5|6996.5|6995.7|6980.7|33
1725629410000|2024-09-06 13:30:10|7008.2|6993.2|7008.5|6993.5|7008.5|6993.5|7007|6992|13
1725629420000|2024-09-06 13:30:20|7010.5|6995.5|7008.5|6993.5|7011|6996|7008.5|6993.5|25
1725629430000|2024-09-06 13:30:30|7008|6993|7006.7|6991.7|7008|6993|7005.5|6990.5|1
1725629440000|2024-09-06 13:30:40|7006.5|6991.5|7006|6991|7007.5|6992.5|7005|6990|2
1725629450000|2024-09-06 13:30:50|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7005.5|6990.5|0
1725629460000|2024-09-06 13:31:00|7006.7|6991.7|7005|6990|7006.7|6991.7|7003|6988|18
1725629470000|2024-09-06 13:31:10|7004.7|6989.7|7006|6991|7006|6991|7003|6988|7
1725629480000|2024-09-06 13:31:20|7006.5|6991.5|7011.5|6996.5|7011.5|6996.5|7006.5|6991.5|6
1725629490000|2024-09-06 13:31:30|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|1
1725629500000|2024-09-06 13:31:40|7012.5|6997.5|7010|6995|7013.2|6998.2|7010|6995|45
1725629510000|2024-09-06 13:31:50|7008|6993|7006.7|6991.7|7008.2|6993.2|7006.5|6991.5|3
1725629520000|2024-09-06 13:32:00|7007|6992|7007|6992|7007.2|6992.2|7006.7|6991.7|1
1725629530000|2024-09-06 13:32:10|7007.5|6992.5|7005|6990|7007.5|6992.5|7005|6990|11
1725629540000|2024-09-06 13:32:20|7005.5|6990.5|7006|6991|7006|6991|7005.5|6990.5|2
1725629560000|2024-09-06 13:32:40|||||||||2
1725629570000|2024-09-06 13:32:50|7006.2|6991.2|7006|6991|7006.2|6991.2|7006|6991|3
1725629580000|2024-09-06 13:33:00|7005.5|6990.5|7002|6987|7005.5|6990.5|7002|6987|5
1725629590000|2024-09-06 13:33:10|7002.7|6987.7|7006.7|6991.7|7006.7|6991.7|7002.7|6987.7|3
1725629600000|2024-09-06 13:33:20|7006.5|6991.5|7007.5|6992.5|7009|6994|7006.2|6991.2|4
1725629610000|2024-09-06 13:33:30|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|11
1725629620000|2024-09-06 13:33:40|7009.2|6994.2|7008.7|6993.7|7009.5|6994.5|7008.7|6993.7|4
1725629630000|2024-09-06 13:33:50|7008|6993|7004.7|6989.7|7008|6993|7004.7|6989.7|3
1725629640000|2024-09-06 13:34:00|7006.2|6991.2|7008|6993|7008|6993|7005.5|6990.5|4
1725629650000|2024-09-06 13:34:10|7008.5|6993.5|7009.5|6994.5|7009.7|6994.7|7008.2|6993.2|2
1725629660000|2024-09-06 13:34:20|7008.5|6993.5|7004|6989|7009.5|6994.5|7003.7|6988.7|28
1725629670000|2024-09-06 13:34:30|7004.2|6989.2|7005.5|6990.5|7005.5|6990.5|7003.2|6988.2|11
1725629680000|2024-09-06 13:34:40|7006|6991|7004.5|6989.5|7006|6991|7004.2|6989.2|2
1725629690000|2024-09-06 13:34:50|7005.5|6990.5|7007|6992|7007|6992|7005.5|6990.5|1
1725629700000|2024-09-06 13:35:00|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|8
1725629710000|2024-09-06 13:35:10|7010|6995|7014|6999|7014|6999|7010|6995|3
1725629720000|2024-09-06 13:35:20|7014.7|6999.7|7014.7|6999.7|7015.2|7000.2|7014.5|6999.5|3
1725629730000|2024-09-06 13:35:30|7015.2|7000.2|7012.2|6997.2|7015.5|7000.5|7012.2|6997.2|10
1725629740000|2024-09-06 13:35:40|7012.5|6997.5|7012.7|6997.7|7013|6998|7012.2|6997.2|2
1725629750000|2024-09-06 13:35:50|7012.5|6997.5|7011.2|6996.2|7012.7|6997.7|7010.2|6995.2|2
1725629760000|2024-09-06 13:36:00|7009.5|6994.5|7008|6993|7009.5|6994.5|7007.5|6992.5|17
1725629770000|2024-09-06 13:36:10|7007.7|6992.7|7008|6993|7008|6993|7006.7|6991.7|3
1725629780000|2024-09-06 13:36:20|7007|6992|7006.5|6991.5|7007|6992|7006.5|6991.5|1
1725629790000|2024-09-06 13:36:30|7006|6991|7006|6991|7006|6991|7006|6991|0
1725629800000|2024-09-06 13:36:40|7007|6992|7005.5|6990.5|7007|6992|7005.5|6990.5|1
1725629810000|2024-09-06 13:36:50|7005.2|6990.2|7003.5|6988.5|7005.2|6990.2|7003.5|6988.5|1
1725629820000|2024-09-06 13:37:00|7003.7|6988.7|7002.2|6987.2|7004.5|6989.5|7001.7|6986.7|10
1725629830000|2024-09-06 13:37:10|7001.5|6986.5|7002|6987|7002.5|6987.5|7001.5|6986.5|2
1725629840000|2024-09-06 13:37:20|7002.5|6987.5|7004.2|6989.2|7004.2|6989.2|7002.5|6987.5|2
1725629850000|2024-09-06 13:37:30|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|1
1725629860000|2024-09-06 13:37:40|7004.5|6989.5|7002.5|6987.5|7004.5|6989.5|7002.5|6987.5|2
1725629870000|2024-09-06 13:37:50|7002.2|6987.2|7002.5|6987.5|7002.5|6987.5|7002.2|6987.2|0
1725629880000|2024-09-06 13:38:00|7002.7|6987.7|7005.2|6990.2|7005.2|6990.2|7002.7|6987.7|3
1725629890000|2024-09-06 13:38:10|7004.7|6989.7|7007.2|6992.2|7007.2|6992.2|7004.7|6989.7|2
1725629910000|2024-09-06 13:38:30|7006|6991|7005|6990|7006|6991|7005|6990|1
1725629920000|2024-09-06 13:38:40|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.2|6989.2|1
1725629940000|2024-09-06 13:39:00|7004.5|6989.5|7002.5|6987.5|7004.5|6989.5|7002.5|6987.5|1
1725629950000|2024-09-06 13:39:10|7002.7|6987.7|7003.2|6988.2|7003.5|6988.5|7002.7|6987.7|0
1725629960000|2024-09-06 13:39:20|7003.5|6988.5|7003.2|6988.2|7003.5|6988.5|7003.2|6988.2|0
1725629970000|2024-09-06 13:39:30|7003|6988|7002|6987|7003|6988|7002|6987|0
1725629980000|2024-09-06 13:39:40|7003|6988|7003|6988|7003.5|6988.5|7003|6988|1
1725629990000|2024-09-06 13:39:50|7003.2|6988.2|7003|6988|7003.2|6988.2|7003|6988|0
1725630000000|2024-09-06 13:40:00|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.5|6988.5|0
1725630030000|2024-09-06 13:40:30|7003|6988|7003.5|6988.5|7003.5|6988.5|7003|6988|2
1725630040000|2024-09-06 13:40:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1725630060000|2024-09-06 13:41:00|7003.5|6988.5|7004.2|6989.2|7004.5|6989.5|7003.5|6988.5|3
1725630070000|2024-09-06 13:41:10|7004|6989|7004|6989|7004|6989|7004|6989|0
1725630080000|2024-09-06 13:41:20|7003.2|6988.2|7000.7|6985.7|7003.2|6988.2|7000.7|6985.7|2
1725630090000|2024-09-06 13:41:30|7001|6986|7001|6986|7001.5|6986.5|7000.7|6985.7|2
1725630100000|2024-09-06 13:41:40|7001.5|6986.5|6999.5|6984.5|7001.5|6986.5|6999.5|6984.5|2
1725630110000|2024-09-06 13:41:50|7000|6985|6997.2|6982.2|7000|6985|6997.2|6982.2|11
1725630120000|2024-09-06 13:42:00|6996|6981|6994.2|6979.2|6997.2|6982.2|6993.2|6978.2|16
1725630130000|2024-09-06 13:42:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|3
1725630140000|2024-09-06 13:42:20|6993.7|6978.7|6992.2|6977.2|6993.7|6978.7|6992.2|6977.2|2
1725630150000|2024-09-06 13:42:30|6991.7|6976.7|6990.7|6975.7|6992|6977|6990.7|6975.7|7
1725630160000|2024-09-06 13:42:40|6990|6975|6990|6975|6990|6975|6990|6975|0
1725630170000|2024-09-06 13:42:50|6991.5|6976.5|6992|6977|6992|6977|6991.5|6976.5|11
1725630180000|2024-09-06 13:43:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|5
1725630190000|2024-09-06 13:43:10|6994.5|6979.5|6992.5|6977.5|6995.5|6980.5|6992.5|6977.5|4
1725630200000|2024-09-06 13:43:20|6992|6977|6993|6978|6993|6978|6991.5|6976.5|9
1725630240000|2024-09-06 13:44:00|6992.7|6977.7|6990|6975|6992.7|6977.7|6988.5|6973.5|8
1725630250000|2024-09-06 13:44:10|6990.7|6975.7|6990|6975|6993|6978|6990|6975|8
1725630260000|2024-09-06 13:44:20|6989.5|6974.5|6990|6975|6990|6975|6988.5|6973.5|4
1725630280000|2024-09-06 13:44:40|6989.5|6974.5|6989.7|6974.7|6991|6976|6989.5|6974.5|2
1725630290000|2024-09-06 13:44:50|6989.5|6974.5|6992.2|6977.2|6992.2|6977.2|6989.5|6974.5|4
1725630300000|2024-09-06 13:45:00|6993|6978|6993|6978|6994|6979|6993|6978|8
1725630310000|2024-09-06 13:45:10|6991.5|6976.5|6991.5|6976.5|6991.7|6976.7|6991.5|6976.5|1
1725630330000|2024-09-06 13:45:30|||||||||2
1725630340000|2024-09-06 13:45:40|6992.5|6977.5|6993.5|6978.5|6993.5|6978.5|6992.5|6977.5|7
1725630350000|2024-09-06 13:45:50|6994|6979|6994.5|6979.5|6995.5|6980.5|6994|6979|16
1725630360000|2024-09-06 13:46:00|6995|6980|6995.5|6980.5|6996|6981|6995|6980|2
1725630370000|2024-09-06 13:46:10|6994.7|6979.7|6995.7|6980.7|6995.7|6980.7|6994.7|6979.7|3
1725630380000|2024-09-06 13:46:20|||||||||2
1725630390000|2024-09-06 13:46:30|6995.5|6980.5|6998.7|6983.7|6998.7|6983.7|6995.5|6980.5|6
1725630400000|2024-09-06 13:46:40|6999.5|6984.5|6997.7|6982.7|7000.5|6985.5|6997.7|6982.7|5
1725630410000|2024-09-06 13:46:50|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|1
1725630420000|2024-09-06 13:47:00|6997.2|6982.2|6997.7|6982.7|6998.2|6983.2|6997.2|6982.2|12
1725630440000|2024-09-06 13:47:20|6995.7|6980.7|6996.2|6981.2|6997.2|6982.2|6995.7|6980.7|12
1725630450000|2024-09-06 13:47:30|6996.7|6981.7|7001.7|6986.7|7001.7|6986.7|6996.2|6981.2|8
1725630460000|2024-09-06 13:47:40|7002|6987|7002.7|6987.7|7002.7|6987.7|7002|6987|2
1725630470000|2024-09-06 13:47:50|7003.5|6988.5|7004|6989|7004|6989|7003.5|6988.5|4
1725630480000|2024-09-06 13:48:00|7003|6988|7001.7|6986.7|7003|6988|7000.5|6985.5|16
1725630490000|2024-09-06 13:48:10|7001.5|6986.5|7002|6987|7002|6987|7001.2|6986.2|2
1725630500000|2024-09-06 13:48:20|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|2
1725630510000|2024-09-06 13:48:30|7001.5|6986.5|6999.2|6984.2|7001.5|6986.5|6999.2|6984.2|5
1725630520000|2024-09-06 13:48:40|6999|6984|6999.2|6984.2|6999.2|6984.2|6999|6984|7
1725630530000|2024-09-06 13:48:50|6998.7|6983.7|6995|6980|6998.7|6983.7|6995|6980|6
1725630540000|2024-09-06 13:49:00|6995.7|6980.7|6996|6981|6996.2|6981.2|6994.5|6979.5|5
1725630550000|2024-09-06 13:49:10|6995.5|6980.5|6992|6977|6995.5|6980.5|6991.7|6976.7|23
1725630560000|2024-09-06 13:49:20|6992.2|6977.2|6992.7|6977.7|6993|6978|6992.2|6977.2|2
1725630570000|2024-09-06 13:49:30|6992.5|6977.5|6994.5|6979.5|6994.5|6979.5|6991.2|6976.2|3
1725630580000|2024-09-06 13:49:40|6994|6979|6994|6979|6994|6979|6994|6979|0
1725630590000|2024-09-06 13:49:50|6993.5|6978.5|6994.5|6979.5|6994.5|6979.5|6993.5|6978.5|1
1725630610000|2024-09-06 13:50:10|||||||||2
1725630620000|2024-09-06 13:50:20|6994|6979|6992.2|6977.2|6994|6979|6992.2|6977.2|4
1725630630000|2024-09-06 13:50:30|6992.5|6977.5|6991.2|6976.2|6992.5|6977.5|6991|6976|1
1725630640000|2024-09-06 13:50:40|6991.5|6976.5|6991|6976|6991.5|6976.5|6990.5|6975.5|8
1725630660000|2024-09-06 13:51:00|6992|6977|6994.5|6979.5|6994.5|6979.5|6992|6977|2
1725630670000|2024-09-06 13:51:10|6994|6979|6994|6979|6994|6979|6993.5|6978.5|0
1725630680000|2024-09-06 13:51:20|6993.5|6978.5|6994.5|6979.5|6994.7|6979.7|6993.5|6978.5|0
1725630690000|2024-09-06 13:51:30|6994.7|6979.7|6995.5|6980.5|6995.5|6980.5|6994.7|6979.7|3
1725630700000|2024-09-06 13:51:40|6995.2|6980.2|6995|6980|6995.2|6980.2|6995|6980|0
1725630710000|2024-09-06 13:51:50|6995.5|6980.5|6996.2|6981.2|6997|6982|6995.5|6980.5|0
1725630720000|2024-09-06 13:52:00|6996|6981|6996|6981|6996|6981|6996|6981|0
1725630730000|2024-09-06 13:52:10|6995.7|6980.7|6993|6978|6995.7|6980.7|6993|6978|18
1725630740000|2024-09-06 13:52:20|6992.5|6977.5|6993|6978|6993|6978|6992.5|6977.5|3
1725630750000|2024-09-06 13:52:30|6992.7|6977.7|6993|6978|6993|6978|6992.5|6977.5|5
1725630760000|2024-09-06 13:52:40|6993.2|6978.2|6993.5|6978.5|6993.5|6978.5|6993.2|6978.2|0
1725630770000|2024-09-06 13:52:50|6993|6978|6993|6978|6993|6978|6993|6978|0
1725630790000|2024-09-06 13:53:10|6992.7|6977.7|6992.5|6977.5|6992.7|6977.7|6992.5|6977.5|0
1725630810000|2024-09-06 13:53:30|6991|6976|6990.5|6975.5|6991|6976|6990.5|6975.5|6
1725630830000|2024-09-06 13:53:50|6991|6976|6992.7|6977.7|6993|6978|6991|6976|4
1725630840000|2024-09-06 13:54:00|6992.5|6977.5|6992|6977|6992.5|6977.5|6992|6977|0
1725630850000|2024-09-06 13:54:10|6991.7|6976.7|6990.5|6975.5|6991.7|6976.7|6990.5|6975.5|3
1725630860000|2024-09-06 13:54:20|||||||||4
1725630890000|2024-09-06 13:54:50|6990.2|6975.2|6990.5|6975.5|6990.5|6975.5|6990.2|6975.2|1
1725630900000|2024-09-06 13:55:00|6989.7|6974.7|6991.2|6976.2|6991.2|6976.2|6989.7|6974.7|7
1725630960000|2024-09-06 13:56:00|6991|6976|6989.2|6974.2|6991.2|6976.2|6989.2|6974.2|12
1725630970000|2024-09-06 13:56:10|6989|6974|6989|6974|6989|6974|6989|6974|0
1725631000000|2024-09-06 13:56:40|6987.2|6972.2|6988.7|6973.7|6988.7|6973.7|6986.7|6971.7|12
1725631020000|2024-09-06 13:57:00|6989.7|6974.7|6989.2|6974.2|6989.7|6974.7|6989.2|6974.2|1
1725631030000|2024-09-06 13:57:10|6990.2|6975.2|6992.2|6977.2|6992.2|6977.2|6990.2|6975.2|2
1725631040000|2024-09-06 13:57:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|4
1725631050000|2024-09-06 13:57:30|6991|6976|6990.5|6975.5|6991|6976|6990.2|6975.2|1
1725631060000|2024-09-06 13:57:40|6991|6976|6992.5|6977.5|6992.5|6977.5|6991|6976|1
1725631070000|2024-09-06 13:57:50|||||||||1
1725631080000|2024-09-06 13:58:00|6991|6976|6990.7|6975.7|6991.2|6976.2|6990.7|6975.7|1
1725631090000|2024-09-06 13:58:10|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|0
1725631110000|2024-09-06 13:58:30|||||||||1
1725631120000|2024-09-06 13:58:40|6991|6976|6991|6976|6991|6976|6991|6976|1
1725631130000|2024-09-06 13:58:50|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|1
1725631140000|2024-09-06 13:59:00|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1725631150000|2024-09-06 13:59:10|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|1
1725631180000|2024-09-06 13:59:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|4
1725631190000|2024-09-06 13:59:50|6989|6974|6988.5|6973.5|6989.5|6974.5|6988.5|6973.5|2
1725631200000|2024-09-06 14:00:00|6988.7|6973.7|6991|6976|6991.5|6976.5|6988.5|6973.5|24
1725631210000|2024-09-06 14:00:10|6991.7|6976.7|6989.5|6974.5|6991.7|6976.7|6989|6974|14
1725631220000|2024-09-06 14:00:20|6989.7|6974.7|6990|6975|6990|6975|6989.7|6974.7|0
1725631230000|2024-09-06 14:00:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1725631250000|2024-09-06 14:00:50|6991|6976|6992.7|6977.7|6993|6978|6991|6976|3
1725631260000|2024-09-06 14:01:00|6993|6978|6995|6980|6995|6980|6993|6978|12
1725631270000|2024-09-06 14:01:10|||||||||16
1725631280000|2024-09-06 14:01:20|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|58
1725631290000|2024-09-06 14:01:30|6995.2|6980.2|6997.5|6982.5|6997.5|6982.5|6994.5|6979.5|52
1725631300000|2024-09-06 14:01:40|6997.2|6982.2|7000|6985|7000|6985|6997|6982|10
1725631310000|2024-09-06 14:01:50|7000.5|6985.5|7003.5|6988.5|7003.5|6988.5|7000.5|6985.5|3
1725631320000|2024-09-06 14:02:00|7003.7|6988.7|7001.7|6986.7|7006.7|6991.7|7001.7|6986.7|44
1725631330000|2024-09-06 14:02:10|7001.5|6986.5|7004|6989|7004|6989|7001.5|6986.5|28
1725631340000|2024-09-06 14:02:20|7004.2|6989.2|7011.7|6996.7|7011.7|6996.7|7004.2|6989.2|11
1725631350000|2024-09-06 14:02:30|7012|6997|7012.5|6997.5|7012.5|6997.5|7011|6996|28
1725631360000|2024-09-06 14:02:40|7013.5|6998.5|7012|6997|7014.5|6999.5|7012|6997|10
1725631370000|2024-09-06 14:02:50|7010.5|6995.5|7009.7|6994.7|7010.5|6995.5|7009.7|6994.7|6
1725631380000|2024-09-06 14:03:00|7009.5|6994.5|7007.7|6992.7|7009.5|6994.5|7007.7|6992.7|5
1725631390000|2024-09-06 14:03:10|7005.7|6990.7|7006.5|6991.5|7007|6992|7004.7|6989.7|16
1725631400000|2024-09-06 14:03:20|7005.7|6990.7|7006.2|6991.2|7006.2|6991.2|7004.2|6989.2|8
1725631410000|2024-09-06 14:03:30|7006.5|6991.5|7003.5|6988.5|7006.5|6991.5|7003.5|6988.5|1
1725631420000|2024-09-06 14:03:40|7004|6989|7003|6988|7004|6989|7003|6988|0
1725631430000|2024-09-06 14:03:50|7001.2|6986.2|7000.2|6985.2|7001.2|6986.2|7000.2|6985.2|11
1725631440000|2024-09-06 14:04:00|6999.7|6984.7|6999.5|6984.5|6999.7|6984.7|6998.5|6983.5|1
1725631460000|2024-09-06 14:04:20|7001.2|6986.2|6997.5|6982.5|7001.2|6986.2|6997.5|6982.5|6
1725631470000|2024-09-06 14:04:30|6997.7|6982.7|6999|6984|6999.2|6984.2|6997.7|6982.7|4
1725631490000|2024-09-06 14:04:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1725631500000|2024-09-06 14:05:00|6999.2|6984.2|6997.5|6982.5|6999.2|6984.2|6995|6980|14
1725631510000|2024-09-06 14:05:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1725631530000|2024-09-06 14:05:30|6999.2|6984.2|6999|6984|6999.2|6984.2|6999|6984|0
1725631550000|2024-09-06 14:05:50|6999.5|6984.5|6996.5|6981.5|6999.5|6984.5|6996.5|6981.5|4
1725631560000|2024-09-06 14:06:00|6996|6981|6994.2|6979.2|6996|6981|6994.2|6979.2|7
1725631570000|2024-09-06 14:06:10|6991.5|6976.5|6991.2|6976.2|6993.2|6978.2|6991|6976|10
1725631580000|2024-09-06 14:06:20|6991|6976|6991.2|6976.2|6992.2|6977.2|6991|6976|9
1725631590000|2024-09-06 14:06:30|6990.5|6975.5|6990.7|6975.7|6990.7|6975.7|6990|6975|0
1725631600000|2024-09-06 14:06:40|6991|6976|6991|6976|6991|6976|6991|6976|0
1725631610000|2024-09-06 14:06:50|6990.5|6975.5|6990|6975|6990.5|6975.5|6989|6974|10
1725631620000|2024-09-06 14:07:00|6990.5|6975.5|6989|6974|6990.7|6975.7|6989|6974|1
1725631630000|2024-09-06 14:07:10|6988.5|6973.5|6988|6973|6988.5|6973.5|6988|6973|0
1725631640000|2024-09-06 14:07:20|6988.5|6973.5|6988|6973|6988.5|6973.5|6988|6973|0
1725631650000|2024-09-06 14:07:30|6987.2|6972.2|6987.2|6972.2|6987.5|6972.5|6985|6970|21
1725631660000|2024-09-06 14:07:40|6987|6972|6987|6972|6987|6972|6986.7|6971.7|1
1725631680000|2024-09-06 14:08:00|6987.5|6972.5|6988|6973|6988.7|6973.7|6987.5|6972.5|4
1725631690000|2024-09-06 14:08:10|6988.2|6973.2|6988.7|6973.7|6989|6974|6988.2|6973.2|0
1725631700000|2024-09-06 14:08:20|6988.5|6973.5|6987|6972|6988.5|6973.5|6986|6971|14
1725631710000|2024-09-06 14:08:30|6987.2|6972.2|6986.7|6971.7|6987.2|6972.2|6986.7|6971.7|0
1725631720000|2024-09-06 14:08:40|6986|6971|6984|6969|6986|6971|6984|6969|1
1725631740000|2024-09-06 14:09:00|6983|6968|6984.2|6969.2|6984.2|6969.2|6982.5|6967.5|4
1725631750000|2024-09-06 14:09:10|6984|6969|6982.7|6967.7|6984|6969|6982.7|6967.7|5
1725631770000|2024-09-06 14:09:30|6983.2|6968.2|6986.5|6971.5|6986.5|6971.5|6983.2|6968.2|19
1725631780000|2024-09-06 14:09:40|6986|6971|6987.2|6972.2|6987.2|6972.2|6986|6971|7
1725631790000|2024-09-06 14:09:50|6987|6972|6987|6972|6987|6972|6987|6972|0
1725631800000|2024-09-06 14:10:00|6987.2|6972.2|6987.5|6972.5|6989|6974|6987|6972|1
1725631810000|2024-09-06 14:10:10|6987.2|6972.2|6988.5|6973.5|6989|6974|6986.5|6971.5|10
1725631820000|2024-09-06 14:10:20|6989|6974|6989.5|6974.5|6989.5|6974.5|6989|6974|1
1725631830000|2024-09-06 14:10:30|6989.2|6974.2|6989.5|6974.5|6989.5|6974.5|6989|6974|2
1725631840000|2024-09-06 14:10:40|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989|6974|0
1725631850000|2024-09-06 14:10:50|6990|6975|6988.5|6973.5|6990|6975|6988.5|6973.5|0
1725631860000|2024-09-06 14:11:00|6988.2|6973.2|6989|6974|6989|6974|6988|6973|0
1725631870000|2024-09-06 14:11:10|6989.2|6974.2|6989.5|6974.5|6989.5|6974.5|6989|6974|2
1725631880000|2024-09-06 14:11:20|6988.5|6973.5|6987|6972|6988.5|6973.5|6986.7|6971.7|2
1725631890000|2024-09-06 14:11:30|6986.7|6971.7|6988.2|6973.2|6988.2|6973.2|6986.7|6971.7|5
1725631900000|2024-09-06 14:11:40|6988.5|6973.5|6988|6973|6989|6974|6987.7|6972.7|2
1725631910000|2024-09-06 14:11:50|6989.5|6974.5|6989|6974|6989.7|6974.7|6988.5|6973.5|9
1725631920000|2024-09-06 14:12:00|6989.2|6974.2|6991|6976|6991|6976|6988.7|6973.7|1
1725631930000|2024-09-06 14:12:10|6990.5|6975.5|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|2
1725631940000|2024-09-06 14:12:20|6989.5|6974.5|6989.7|6974.7|6989.7|6974.7|6989.5|6974.5|0
1725631950000|2024-09-06 14:12:30|6990|6975|6989.7|6974.7|6990|6975|6989.2|6974.2|0
1725631960000|2024-09-06 14:12:40|6989.5|6974.5|6988.2|6973.2|6989.5|6974.5|6988.2|6973.2|0
1725631970000|2024-09-06 14:12:50|6987.7|6972.7|6987|6972|6987.7|6972.7|6987|6972|10
1725631980000|2024-09-06 14:13:00|6986.7|6971.7|6985.7|6970.7|6986.7|6971.7|6985.7|6970.7|0
1725631990000|2024-09-06 14:13:10|6986.2|6971.2|6986.2|6971.2|6988|6973|6986.2|6971.2|3
1725632010000|2024-09-06 14:13:30|6986|6971|6985.7|6970.7|6986|6971|6985.2|6970.2|1
1725632020000|2024-09-06 14:13:40|6985.5|6970.5|6985.2|6970.2|6985.5|6970.5|6985.2|6970.2|2
1725632030000|2024-09-06 14:13:50|6987.7|6972.7|6989|6974|6989|6974|6987.7|6972.7|1
1725632040000|2024-09-06 14:14:00|6988.2|6973.2|6985.7|6970.7|6988.2|6973.2|6985.5|6970.5|2
1725632050000|2024-09-06 14:14:10|6986|6971|6987.2|6972.2|6987.2|6972.2|6985.7|6970.7|3
1725632060000|2024-09-06 14:14:20|6985|6970|6985|6970|6985|6970|6985|6970|4
1725632090000|2024-09-06 14:14:50|6984.7|6969.7|6983|6968|6984.7|6969.7|6983|6968|2
1725632100000|2024-09-06 14:15:00|6982.7|6967.7|6982.5|6967.5|6983|6968|6982.5|6967.5|2
1725632110000|2024-09-06 14:15:10|6978|6963|6979.2|6964.2|6979.7|6964.7|6978|6963|2
1725632120000|2024-09-06 14:15:20|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|1
1725632130000|2024-09-06 14:15:30|6979.2|6964.2|6979.3|6964.3|6979.3|6964.3|6979|6964|2
1725632140000|2024-09-06 14:15:40|6979.5|6964.5|6979.3|6964.3|6979.5|6964.5|6979.3|6964.3|0
1725632170000|2024-09-06 14:16:10|6979|6964|6978.8|6963.8|6979|6964|6978.8|6963.8|13
1725632180000|2024-09-06 14:16:20|||||||||15
1725632190000|2024-09-06 14:16:30|||||||||2
1725632200000|2024-09-06 14:16:40|6978.3|6963.3|6978|6963|6978.3|6963.3|6978|6963|2
1725632210000|2024-09-06 14:16:50|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|2
1725632220000|2024-09-06 14:17:00|6978.5|6963.5|6978.3|6963.3|6978.5|6963.5|6978.3|6963.3|8
1725632240000|2024-09-06 14:17:20|6978|6963|6975.5|6960.5|6978|6963|6975.5|6960.5|33
1725632250000|2024-09-06 14:17:30|6975.3|6960.3|6974.8|6959.8|6975.3|6960.3|6974.8|6959.8|1
1725632260000|2024-09-06 14:17:40|6975.8|6960.8|6977.2|6962.2|6977.2|6962.2|6975.8|6960.8|5
1725632270000|2024-09-06 14:17:50|6978|6963|6978|6963|6978|6963|6978|6963|0
1725632280000|2024-09-06 14:18:00|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1725632290000|2024-09-06 14:18:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|3
1725632300000|2024-09-06 14:18:20|6979.5|6964.5|6978.5|6963.5|6979.5|6964.5|6978.5|6963.5|1
1725632310000|2024-09-06 14:18:30|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1725632320000|2024-09-06 14:18:40|6977|6962|6976.5|6961.5|6977|6962|6976.5|6961.5|2
1725632330000|2024-09-06 14:18:50|||||||||3
1725632340000|2024-09-06 14:19:00|6978|6963|6978|6963|6978|6963|6978|6963|1
1725632360000|2024-09-06 14:19:20|6979.7|6964.7|6982.7|6967.7|6983|6968|6979.7|6964.7|8
1725632370000|2024-09-06 14:19:30|6983|6968|6980|6965|6983.5|6968.5|6980|6965|2
1725632390000|2024-09-06 14:19:50|6982.5|6967.5|6982.3|6967.3|6982.5|6967.5|6982.3|6967.3|4
1725632400000|2024-09-06 14:20:00|6982|6967|6983|6968|6983|6968|6980.8|6965.8|10
1725632410000|2024-09-06 14:20:10|6984.5|6969.5|6982.5|6967.5|6984.5|6969.5|6982.5|6967.5|4
1725632420000|2024-09-06 14:20:20|6982|6967|6981.8|6966.8|6982|6967|6981.8|6966.8|6
1725632430000|2024-09-06 14:20:30|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981|6966|6
1725632440000|2024-09-06 14:20:40|6982.3|6967.3|6981.5|6966.5|6982.5|6967.5|6981.5|6966.5|6
1725632450000|2024-09-06 14:20:50|6981.8|6966.8|6980.5|6965.5|6982|6967|6980.5|6965.5|5
1725632460000|2024-09-06 14:21:00|6980|6965|6979.3|6964.3|6980.5|6965.5|6979.3|6964.3|5
1725632470000|2024-09-06 14:21:10|6979|6964|6978.3|6963.3|6979|6964|6977|6962|5
1725632480000|2024-09-06 14:21:20|6978|6963|6976.3|6961.3|6978.3|6963.3|6976.3|6961.3|0
1725632490000|2024-09-06 14:21:30|6976|6961|6975.8|6960.8|6976.5|6961.5|6975.8|6960.8|1
1725632500000|2024-09-06 14:21:40|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1725632510000|2024-09-06 14:21:50|6976.5|6961.5|6976|6961|6977.8|6962.8|6976|6961|5
1725632520000|2024-09-06 14:22:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1725632530000|2024-09-06 14:22:10|6976.5|6961.5|6976.5|6961.5|6977|6962|6976.5|6961.5|0
1725632540000|2024-09-06 14:22:20|6976.8|6961.8|6976|6961|6977|6962|6976|6961|0
1725632550000|2024-09-06 14:22:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1725632560000|2024-09-06 14:22:40|6976.5|6961.5|6975.5|6960.5|6976.8|6961.8|6975.5|6960.5|0
1725632570000|2024-09-06 14:22:50|6975|6960|6975|6960|6975|6960|6975|6960|3
1725632580000|2024-09-06 14:23:00|6975.3|6960.3|6977.5|6962.5|6977.5|6962.5|6974.5|6959.5|4
1725632590000|2024-09-06 14:23:10|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1725632600000|2024-09-06 14:23:20|6978.2|6963.2|6978.5|6963.5|6979|6964|6978.2|6963.2|0
1725632610000|2024-09-06 14:23:30|6978|6963|6978|6963|6978|6963|6978|6963|0
1725632620000|2024-09-06 14:23:40|||||||||2
1725632630000|2024-09-06 14:23:50|||||||||1
1725632640000|2024-09-06 14:24:00|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|3
1725632650000|2024-09-06 14:24:10|6977|6962|6977|6962|6977|6962|6977|6962|3
1725632660000|2024-09-06 14:24:20|6976|6961|6975|6960|6976|6961|6975|6960|4
1725632700000|2024-09-06 14:25:00|6975.3|6960.3|6976.8|6961.8|6976.8|6961.8|6975|6960|9
1725632710000|2024-09-06 14:25:10|6977|6962|6976.8|6961.8|6977|6962|6976.8|6961.8|0
1725632720000|2024-09-06 14:25:20|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|0
1725632730000|2024-09-06 14:25:30|6976.5|6961.5|6976.5|6961.5|6977|6962|6976.5|6961.5|0
1725632740000|2024-09-06 14:25:40|6976|6961|6975.5|6960.5|6976|6961|6975.5|6960.5|2
1725632750000|2024-09-06 14:25:50|6975.8|6960.8|6974.5|6959.5|6976|6961|6974.5|6959.5|17
1725632760000|2024-09-06 14:26:00|6975.3|6960.3|6974.8|6959.8|6978|6963|6974.8|6959.8|27
1725632770000|2024-09-06 14:26:10|6974.5|6959.5|6974.8|6959.8|6974.8|6959.8|6974.5|6959.5|2
1725632780000|2024-09-06 14:26:20|6975.3|6960.3|6974.5|6959.5|6975.3|6960.3|6973.8|6958.8|14
1725632790000|2024-09-06 14:26:30|6974|6959|6974|6959|6974|6959|6974|6959|0
1725632800000|2024-09-06 14:26:40|6974.3|6959.3|6975|6960|6975|6960|6974.3|6959.3|0
1725632810000|2024-09-06 14:26:50|6974.8|6959.8|6974.5|6959.5|6975|6960|6974.3|6959.3|0
1725632820000|2024-09-06 14:27:00|6974.8|6959.8|6975.5|6960.5|6975.5|6960.5|6974.5|6959.5|3
1725632840000|2024-09-06 14:27:20|||||||||1
1725632860000|2024-09-06 14:27:40|6974.3|6959.3|6973.8|6958.8|6975|6960|6973.8|6958.8|5
1725632870000|2024-09-06 14:27:50|||||||||1
1725632880000|2024-09-06 14:28:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|2
1725632890000|2024-09-06 14:28:10|6973.8|6958.8|6976|6961|6976|6961|6973.8|6958.8|1
1725632900000|2024-09-06 14:28:20|6976.8|6961.8|6974.8|6959.8|6977|6962|6974.8|6959.8|10
1725632910000|2024-09-06 14:28:30|6975|6960|6974.3|6959.3|6976.5|6961.5|6974.3|6959.3|3
1725632920000|2024-09-06 14:28:40|6975|6960|6975|6960|6975|6960|6975|6960|0
1725632930000|2024-09-06 14:28:50|6975.5|6960.5|6976|6961|6976|6961|6975.5|6960.5|0
1725632940000|2024-09-06 14:29:00|6970.8|6955.8|6971|6956|6971|6956|6970.5|6955.5|6
1725632950000|2024-09-06 14:29:10|||||||||1
1725632960000|2024-09-06 14:29:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|7
1725632970000|2024-09-06 14:29:30|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1725632980000|2024-09-06 14:29:40|6971.8|6956.8|6972|6957|6972|6957|6971.8|6956.8|0
1725632990000|2024-09-06 14:29:50|6971.8|6956.8|6971.5|6956.5|6971.8|6956.8|6971.5|6956.5|15
1725633000000|2024-09-06 14:30:00|6970.8|6955.8|6969.8|6954.8|6970.8|6955.8|6969.8|6954.8|27
1725633010000|2024-09-06 14:30:10|6970|6955|6971.5|6956.5|6971.8|6956.8|6970|6955|9
1725633020000|2024-09-06 14:30:20|6971.3|6956.3|6969.8|6954.8|6971.3|6956.3|6969.8|6954.8|14
1725633040000|2024-09-06 14:30:40|6964.3|6949.3|6963.8|6948.8|6964.3|6949.3|6963.5|6948.5|8
1725633050000|2024-09-06 14:30:50|6963|6948|6960.8|6945.8|6963.3|6948.3|6960.8|6945.8|12
1725633060000|2024-09-06 14:31:00|6961|6946|6960.8|6945.8|6961|6946|6960.3|6945.3|14
1725633070000|2024-09-06 14:31:10|6960.3|6945.3|6957.5|6942.5|6960.3|6945.3|6957.5|6942.5|82
1725633080000|2024-09-06 14:31:20|6957.3|6942.3|6957.8|6942.8|6959.5|6944.5|6956.8|6941.8|9
1725633090000|2024-09-06 14:31:30|6958|6943|6958.5|6943.5|6958.5|6943.5|6958|6943|0
1725633100000|2024-09-06 14:31:40|6960|6945|6961.5|6946.5|6963.3|6948.3|6960|6945|22
1725633110000|2024-09-06 14:31:50|6961.8|6946.8|6958.5|6943.5|6962|6947|6958.5|6943.5|18
1725633120000|2024-09-06 14:32:00|6957.8|6942.8|6960.5|6945.5|6961|6946|6957.8|6942.8|5
1725633130000|2024-09-06 14:32:10|6960.8|6945.8|6962|6947|6962.3|6947.3|6960.8|6945.8|3
1725633140000|2024-09-06 14:32:20|||||||||1
1725633150000|2024-09-06 14:32:30|6960.8|6945.8|6960|6945|6961.3|6946.3|6959.8|6944.8|6
1725633160000|2024-09-06 14:32:40|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1725633180000|2024-09-06 14:33:00|6960.8|6945.8|6960|6945|6961.5|6946.5|6960|6945|8
1725633190000|2024-09-06 14:33:10|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959|6944|0
1725633200000|2024-09-06 14:33:20|6959.5|6944.5|6959.5|6944.5|6959.8|6944.8|6959.5|6944.5|5
1725633210000|2024-09-06 14:33:30|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|3
1725633220000|2024-09-06 14:33:40|6960|6945|6959.8|6944.8|6960.3|6945.3|6959.8|6944.8|1
1725633230000|2024-09-06 14:33:50|6960|6945|6960.3|6945.3|6960.3|6945.3|6960|6945|0
1725633240000|2024-09-06 14:34:00|6960.5|6945.5|6961.3|6946.3|6961.3|6946.3|6960.5|6945.5|0
1725633250000|2024-09-06 14:34:10|6962|6947|6962|6947|6962|6947|6961.8|6946.8|7
1725633260000|2024-09-06 14:34:20|6961|6946|6961|6946|6961|6946|6961|6946|3
1725633270000|2024-09-06 14:34:30|6960|6945|6961.5|6946.5|6961.5|6946.5|6960|6945|5
1725633290000|2024-09-06 14:34:50|6961|6946|6961|6946|6961|6946|6960.8|6945.8|0
1725633300000|2024-09-06 14:35:00|6961.3|6946.3|6959.5|6944.5|6961.3|6946.3|6959.5|6944.5|5
1725633310000|2024-09-06 14:35:10|6960|6945|6961.3|6946.3|6961.3|6946.3|6960|6945|2
1725633320000|2024-09-06 14:35:20|6961.5|6946.5|6960|6945|6961.8|6946.8|6960|6945|7
1725633330000|2024-09-06 14:35:30|6960.5|6945.5|6961.3|6946.3|6961.3|6946.3|6960.5|6945.5|0
1725633340000|2024-09-06 14:35:40|6961.8|6946.8|6960|6945|6961.8|6946.8|6960|6945|5
1725633350000|2024-09-06 14:35:50|6962.8|6947.8|6963.8|6948.8|6963.8|6948.8|6962.8|6947.8|9
1725633360000|2024-09-06 14:36:00|6964|6949|6968.8|6953.8|6969.3|6954.3|6964|6949|17
1725633370000|2024-09-06 14:36:10|6967.8|6952.8|6965.3|6950.3|6967.8|6952.8|6965|6950|3
1725633380000|2024-09-06 14:36:20|6965.5|6950.5|6967.3|6952.3|6967.3|6952.3|6965.5|6950.5|3
1725633390000|2024-09-06 14:36:30|6967.5|6952.5|6965.3|6950.3|6967.5|6952.5|6965|6950|4
1725633400000|2024-09-06 14:36:40|6964.8|6949.8|6966|6951|6966|6951|6964.8|6949.8|2
1725633410000|2024-09-06 14:36:50|6965|6950|6966|6951|6966|6951|6964.3|6949.3|6
1725633420000|2024-09-06 14:37:00|6966.5|6951.5|6967|6952|6967|6952|6965.5|6950.5|3
1725633430000|2024-09-06 14:37:10|6965.8|6950.8|6966.3|6951.3|6966.5|6951.5|6965.8|6950.8|3
1725633440000|2024-09-06 14:37:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1725633450000|2024-09-06 14:37:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.3|6951.3|1
1725633460000|2024-09-06 14:37:40|6966.5|6951.5|6965.8|6950.8|6966.8|6951.8|6965.8|6950.8|1
1725633470000|2024-09-06 14:37:50|6966.3|6951.3|6967|6952|6967|6952|6966.3|6951.3|3
1725633480000|2024-09-06 14:38:00|6970|6955|6970.3|6955.3|6970.5|6955.5|6969.5|6954.5|12
1725633490000|2024-09-06 14:38:10|6970|6955|6969.8|6954.8|6970|6955|6969.5|6954.5|1
1725633500000|2024-09-06 14:38:20|6969.5|6954.5|6965.8|6950.8|6969.5|6954.5|6965.3|6950.3|14
1725633510000|2024-09-06 14:38:30|6966|6951|6967|6952|6967|6952|6965.8|6950.8|2
1725633520000|2024-09-06 14:38:40|6966.3|6951.3|6967.8|6952.8|6967.8|6952.8|6966.3|6951.3|3
1725633530000|2024-09-06 14:38:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967|6952|2
1725633540000|2024-09-06 14:39:00|6967.3|6952.3|6968.5|6953.5|6968.5|6953.5|6967|6952|6
1725633550000|2024-09-06 14:39:10|6971.8|6956.8|6969.5|6954.5|6971.8|6956.8|6969.3|6954.3|10
1725633560000|2024-09-06 14:39:20|6969.3|6954.3|6968.8|6953.8|6969.3|6954.3|6968.8|6953.8|0
1725633570000|2024-09-06 14:39:30|6968.5|6953.5|6966.8|6951.8|6968.5|6953.5|6965.8|6950.8|2
1725633580000|2024-09-06 14:39:40|6967.5|6952.5|6968|6953|6968|6953|6967.5|6952.5|1
1725633590000|2024-09-06 14:39:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1725633600000|2024-09-06 14:40:00|6968|6953|6969|6954|6969|6954|6968|6953|4
1725633610000|2024-09-06 14:40:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1725633620000|2024-09-06 14:40:20|6969|6954|6969.3|6954.3|6969.8|6954.8|6969|6954|6
1725633640000|2024-09-06 14:40:40|6968.8|6953.8|6969|6954|6969|6954|6968.5|6953.5|1
1725633660000|2024-09-06 14:41:00|6969.5|6954.5|6969.3|6954.3|6970|6955|6968|6953|11
1725633670000|2024-09-06 14:41:10|6969.5|6954.5|6969.8|6954.8|6969.8|6954.8|6969.5|6954.5|0
1725633680000|2024-09-06 14:41:20|6970|6955|6969.5|6954.5|6970.3|6955.3|6969|6954|7
1725633690000|2024-09-06 14:41:30|6969.8|6954.8|6969.5|6954.5|6969.8|6954.8|6969|6954|4
1725633710000|2024-09-06 14:41:50|6969.3|6954.3|6968.8|6953.8|6969.3|6954.3|6968.8|6953.8|1
1725633720000|2024-09-06 14:42:00|6969|6954|6968.5|6953.5|6969|6954|6968.5|6953.5|1
1725633730000|2024-09-06 14:42:10|6968.8|6953.8|6967|6952|6968.8|6953.8|6967|6952|10
1725633740000|2024-09-06 14:42:20|6966.3|6951.3|6963.5|6948.5|6966.3|6951.3|6962.5|6947.5|11
1725633750000|2024-09-06 14:42:30|6963.8|6948.8|6964|6949|6964.5|6949.5|6963.8|6948.8|3
1725633760000|2024-09-06 14:42:40|6964.3|6949.3|6963.8|6948.8|6964.3|6949.3|6963.8|6948.8|0
1725633780000|2024-09-06 14:43:00|6962.5|6947.5|6959.3|6944.3|6962.5|6947.5|6959.3|6944.3|13
1725633800000|2024-09-06 14:43:20|6959.5|6944.5|6956.8|6941.8|6959.5|6944.5|6956.8|6941.8|18
1725633810000|2024-09-06 14:43:30|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1725633820000|2024-09-06 14:43:40|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6956.8|6941.8|1
1725633830000|2024-09-06 14:43:50|6958.3|6943.3|6957.8|6942.8|6958.3|6943.3|6957.8|6942.8|5
1725633840000|2024-09-06 14:44:00|6957.5|6942.5|6959.8|6944.8|6959.8|6944.8|6957.5|6942.5|6
1725633850000|2024-09-06 14:44:10|6960.3|6945.3|6959.8|6944.8|6960.3|6945.3|6959.8|6944.8|1
1725633860000|2024-09-06 14:44:20|6959.3|6944.3|6957.5|6942.5|6959.5|6944.5|6957.5|6942.5|4
1725633870000|2024-09-06 14:44:30|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6
1725633880000|2024-09-06 14:44:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1725633890000|2024-09-06 14:44:50|6957.5|6942.5|6958|6943|6958|6943|6957.3|6942.3|17
1725633900000|2024-09-06 14:45:00|6957.5|6942.5|6948.3|6933.3|6957.5|6942.5|6948.3|6933.3|21
1725633910000|2024-09-06 14:45:10|6945.3|6930.3|6948.8|6933.8|6948.8|6933.8|6944.8|6929.8|107
1725633920000|2024-09-06 14:45:20|6949.8|6934.8|6948.3|6933.3|6951|6936|6948.3|6933.3|31
1725633930000|2024-09-06 14:45:30|||||||||7
1725633940000|2024-09-06 14:45:40|6944.5|6929.5|6944|6929|6944.5|6929.5|6944|6929|20
1725633950000|2024-09-06 14:45:50|6941.8|6926.8|6939.8|6924.8|6941.8|6926.8|6939.8|6924.8|116
1725633960000|2024-09-06 14:46:00|6939|6924|6938.8|6923.8|6939.3|6924.3|6938.5|6923.5|19
1725633970000|2024-09-06 14:46:10|6938.5|6923.5|6938.8|6923.8|6939.5|6924.5|6938.3|6923.3|8
1725633980000|2024-09-06 14:46:20|6938.6|6923.6|6937.8|6922.8|6939|6924|6937.6|6922.6|24
1725633990000|2024-09-06 14:46:30|6937|6922|6939.3|6924.3|6941.5|6926.5|6937|6922|115
1725634000000|2024-09-06 14:46:40|6939|6924|6937|6922|6939.5|6924.5|6935.8|6920.8|26
1725634010000|2024-09-06 14:46:50|6936.8|6921.8|6935|6920|6937.3|6922.3|6935|6920|23
1725634020000|2024-09-06 14:47:00|6936.3|6921.3|6934|6919|6936.3|6921.3|6934|6919|81
1725634030000|2024-09-06 14:47:10|6932.3|6917.3|6929|6914|6932.3|6917.3|6928.8|6913.8|71
1725634040000|2024-09-06 14:47:20|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|3
1725634050000|2024-09-06 14:47:30|6929.5|6914.5|6929.8|6914.8|6929.8|6914.8|6929.5|6914.5|4
1725634060000|2024-09-06 14:47:40|6928.3|6913.3|6931.8|6916.8|6932.3|6917.3|6928.3|6913.3|64
1725634070000|2024-09-06 14:47:50|6931.5|6916.5|6931.5|6916.5|6934.5|6919.5|6930.8|6915.8|13
1725634080000|2024-09-06 14:48:00|6931.3|6916.3|6930|6915|6931.5|6916.5|6930|6915|2
1725634090000|2024-09-06 14:48:10|6929.8|6914.8|6929.3|6914.3|6929.8|6914.8|6929.3|6914.3|4
1725634100000|2024-09-06 14:48:20|6931|6916|6931.3|6916.3|6932|6917|6931|6916|26
1725634110000|2024-09-06 14:48:30|6932.5|6917.5|6934.8|6919.8|6934.8|6919.8|6932.3|6917.3|12
1725634120000|2024-09-06 14:48:40|6935|6920|6936.5|6921.5|6936.5|6921.5|6935|6920|3
1725634130000|2024-09-06 14:48:50|6936.3|6921.3|6934.8|6919.8|6936.5|6921.5|6933|6918|5
1725634140000|2024-09-06 14:49:00|6934.5|6919.5|6933.5|6918.5|6934.5|6919.5|6933.5|6918.5|2
1725634150000|2024-09-06 14:49:10|6932|6917|6931|6916|6932.3|6917.3|6931|6916|3
1725634160000|2024-09-06 14:49:20|6930.8|6915.8|6929.3|6914.3|6930.8|6915.8|6929.3|6914.3|4
1725634170000|2024-09-06 14:49:30|6931.1|6916.1|6933.3|6918.3|6933.3|6918.3|6931.1|6916.1|35
1725634180000|2024-09-06 14:49:40|6934.3|6919.3|6933.8|6918.8|6934.5|6919.5|6933.8|6918.8|6
1725634190000|2024-09-06 14:49:50|6934.5|6919.5|6938.5|6923.5|6938.8|6923.8|6934.5|6919.5|14
1725634200000|2024-09-06 14:50:00|6938|6923|6940.3|6925.3|6940.5|6925.5|6937|6922|26
1725634210000|2024-09-06 14:50:10|6940.5|6925.5|6939.5|6924.5|6940.5|6925.5|6938.5|6923.5|1
1725634220000|2024-09-06 14:50:20|6939.8|6924.8|6940.3|6925.3|6940.5|6925.5|6939.8|6924.8|2
1725634230000|2024-09-06 14:50:30|6939.8|6924.8|6938.3|6923.3|6939.8|6924.8|6938|6923|4
1725634240000|2024-09-06 14:50:40|6938|6923|6936.5|6921.5|6938|6923|6936|6921|3
1725634250000|2024-09-06 14:50:50|6936|6921|6936|6921|6936|6921|6936|6921|2
1725634260000|2024-09-06 14:51:00|6935.3|6920.3|6935.8|6920.8|6935.8|6920.8|6934.8|6919.8|6
1725634270000|2024-09-06 14:51:10|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|3
1725634280000|2024-09-06 14:51:20|6935.3|6920.3|6935|6920|6935.3|6920.3|6935|6920|0
1725634290000|2024-09-06 14:51:30|6934.8|6919.8|6934.3|6919.3|6935|6920|6934.3|6919.3|3
1725634300000|2024-09-06 14:51:40|||||||||3
1725634310000|2024-09-06 14:51:50|6926.8|6911.8|6915.6|6900.6|6926.8|6911.8|6915.6|6900.6|10
1725634320000|2024-09-06 14:52:00|6915.1|6900.1|6914.8|6899.8|6915.1|6900.1|6914.8|6899.8|21
1725634330000|2024-09-06 14:52:10|6914.6|6899.6|6911.3|6896.3|6915.6|6900.6|6911.1|6896.1|74
1725634340000|2024-09-06 14:52:20|6913.3|6898.3|6912.1|6897.1|6913.6|6898.6|6911.3|6896.3|25
1725634350000|2024-09-06 14:52:30|6911.8|6896.8|6914.6|6899.6|6914.6|6899.6|6911.3|6896.3|25
1725634360000|2024-09-06 14:52:40|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6914.6|6899.6|2
1725634370000|2024-09-06 14:52:50|6916.1|6901.1|6914.6|6899.6|6916.1|6901.1|6914.6|6899.6|4
1725634380000|2024-09-06 14:53:00|6914|6899|6912.6|6897.6|6914|6899|6912.6|6897.6|6
1725634400000|2024-09-06 14:53:20|6912.1|6897.1|6912.1|6897.1|6912.6|6897.6|6910.6|6895.6|47
1725634410000|2024-09-06 14:53:30|6912.6|6897.6|6912.3|6897.3|6912.8|6897.8|6912.3|6897.3|3
1725634420000|2024-09-06 14:53:40|6912.1|6897.1|6912.8|6897.8|6912.8|6897.8|6912.1|6897.1|6
1725634430000|2024-09-06 14:53:50|6912.6|6897.6|6913.1|6898.1|6913.1|6898.1|6912.3|6897.3|0
1725634440000|2024-09-06 14:54:00|6912.6|6897.6|6914.3|6899.3|6914.3|6899.3|6911.8|6896.8|27
1725634450000|2024-09-06 14:54:10|6915.3|6900.3|6914.3|6899.3|6915.3|6900.3|6913.8|6898.8|9
1725634460000|2024-09-06 14:54:20|6913.6|6898.6|6913.6|6898.6|6914.3|6899.3|6912.6|6897.6|8
1725634470000|2024-09-06 14:54:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1725634480000|2024-09-06 14:54:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1725634490000|2024-09-06 14:54:50|6913.6|6898.6|6914.3|6899.3|6914.3|6899.3|6913.6|6898.6|8
1725634500000|2024-09-06 14:55:00|6914.8|6899.8|6917.6|6902.6|6917.8|6902.8|6914.8|6899.8|6
1725634510000|2024-09-06 14:55:10|6917.8|6902.8|6917.1|6902.1|6920.1|6905.1|6917.1|6902.1|11
1725634520000|2024-09-06 14:55:20|6916.3|6901.3|6917.8|6902.8|6917.8|6902.8|6915.6|6900.6|4
1725634530000|2024-09-06 14:55:30|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6917.3|6902.3|2
1725634540000|2024-09-06 14:55:40|6918.1|6903.1|6924.5|6909.5|6924.5|6909.5|6918.1|6903.1|153
1725634550000|2024-09-06 14:55:50|6925.1|6910.1|6920.1|6905.1|6925.1|6910.1|6920.1|6905.1|17
1725634560000|2024-09-06 14:56:00|6919.6|6904.6|6919.6|6904.6|6920.1|6905.1|6919.6|6904.6|5
1725634570000|2024-09-06 14:56:10|6917.8|6902.8|6915.3|6900.3|6917.8|6902.8|6915.3|6900.3|6
1725634580000|2024-09-06 14:56:20|||||||||2
1725634590000|2024-09-06 14:56:30|||||||||7
1725634600000|2024-09-06 14:56:40|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|5
1725634610000|2024-09-06 14:56:50|6913.6|6898.6|6913.1|6898.1|6914.1|6899.1|6913.1|6898.1|6
1725634620000|2024-09-06 14:57:00|6912.6|6897.6|6913.1|6898.1|6913.6|6898.6|6912.6|6897.6|3
1725634630000|2024-09-06 14:57:10|6913.3|6898.3|6911.8|6896.8|6913.3|6898.3|6911.8|6896.8|9
1725634640000|2024-09-06 14:57:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|4
1725634650000|2024-09-06 14:57:30|6910.6|6895.6|6915.3|6900.3|6915.3|6900.3|6910.6|6895.6|13
1725634670000|2024-09-06 14:57:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1725634680000|2024-09-06 14:58:00|6914.8|6899.8|6913.6|6898.6|6914.8|6899.8|6912.6|6897.6|7
1725634690000|2024-09-06 14:58:10|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6913.8|6898.8|3
1725634700000|2024-09-06 14:58:20|6913.8|6898.8|6911.3|6896.3|6913.8|6898.8|6910.8|6895.8|23
1725634710000|2024-09-06 14:58:30|6910.8|6895.8|6909.1|6894.1|6910.8|6895.8|6909.1|6894.1|20
1725634720000|2024-09-06 14:58:40|6909.8|6894.8|6911.8|6896.8|6911.8|6896.8|6909.6|6894.6|9
1725634730000|2024-09-06 14:58:50|6911.6|6896.6|6912.3|6897.3|6912.3|6897.3|6911.1|6896.1|5
1725634740000|2024-09-06 14:59:00|6911.8|6896.8|6908.3|6893.3|6911.8|6896.8|6908.3|6893.3|7
1725634750000|2024-09-06 14:59:10|6908.6|6893.6|6909.3|6894.3|6909.6|6894.6|6908.6|6893.6|12
1725634760000|2024-09-06 14:59:20|6910.1|6895.1|6909.6|6894.6|6910.1|6895.1|6909.3|6894.3|42
1725634770000|2024-09-06 14:59:30|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6909.8|6894.8|9
1725634780000|2024-09-06 14:59:40|6910.3|6895.3|6910.8|6895.8|6910.8|6895.8|6910.3|6895.3|1
1725634790000|2024-09-06 14:59:50|6911.1|6896.1|6910.3|6895.3|6912.1|6897.1|6910.3|6895.3|5
1725634800000|2024-09-06 15:00:00|6910.1|6895.1|6912.8|6897.8|6912.8|6897.8|6909.8|6894.8|25
1725634810000|2024-09-06 15:00:10|6913.3|6898.3|6913.1|6898.1|6914.3|6899.3|6912.8|6897.8|14
1725634820000|2024-09-06 15:00:20|6913.8|6898.8|6913.6|6898.6|6913.8|6898.8|6913.6|6898.6|0
1725634830000|2024-09-06 15:00:30|6915.1|6900.1|6918.8|6903.8|6919.3|6904.3|6915.1|6900.1|35
1725634840000|2024-09-06 15:00:40|6919.3|6904.3|6920.1|6905.1|6920.3|6905.3|6919.3|6904.3|8
1725634850000|2024-09-06 15:00:50|6920.8|6905.8|6917.1|6902.1|6923.1|6908.1|6917.1|6902.1|81
1725634860000|2024-09-06 15:01:00|6918.1|6903.1|6925.3|6910.3|6925.3|6910.3|6916.8|6901.8|21
1725634870000|2024-09-06 15:01:10|6925.1|6910.1|6924.6|6909.6|6925.1|6910.1|6923.8|6908.8|4
1725634880000|2024-09-06 15:01:20|6924.8|6909.8|6927.6|6912.6|6927.6|6912.6|6924.8|6909.8|62
1725634890000|2024-09-06 15:01:30|6928.1|6913.1|6926.3|6911.3|6928.1|6913.1|6926.3|6911.3|4
1725634900000|2024-09-06 15:01:40|6925.6|6910.6|6924.1|6909.1|6926.3|6911.3|6924.1|6909.1|8
1725634910000|2024-09-06 15:01:50|6922.3|6907.3|6923.1|6908.1|6923.1|6908.1|6922.3|6907.3|0
1725634920000|2024-09-06 15:02:00|6923.3|6908.3|6917.6|6902.6|6923.3|6908.3|6916.3|6901.3|11
1725634930000|2024-09-06 15:02:10|6918.1|6903.1|6918.1|6903.1|6918.8|6903.8|6918.1|6903.1|14
1725634940000|2024-09-06 15:02:20|6917.8|6902.8|6921.3|6906.3|6921.3|6906.3|6917.8|6902.8|6
1725634950000|2024-09-06 15:02:30|6921.1|6906.1|6921.3|6906.3|6921.3|6906.3|6921.1|6906.1|0
1725634960000|2024-09-06 15:02:40|6924.6|6909.6|6923.6|6908.6|6925.1|6910.1|6923.3|6908.3|6
1725634970000|2024-09-06 15:02:50|6922.8|6907.8|6919.6|6904.6|6922.8|6907.8|6919.6|6904.6|20
1725634980000|2024-09-06 15:03:00|6919.1|6904.1|6918.1|6903.1|6919.1|6904.1|6916.3|6901.3|11
1725634990000|2024-09-06 15:03:10|6917.8|6902.8|6916.8|6901.8|6917.8|6902.8|6916.8|6901.8|5
1725635000000|2024-09-06 15:03:20|6915.3|6900.3|6912.6|6897.6|6915.3|6900.3|6912.1|6897.1|14
1725635010000|2024-09-06 15:03:30|6913.3|6898.3|6912.8|6897.8|6913.6|6898.6|6912.8|6897.8|28
1725635020000|2024-09-06 15:03:40|6913.1|6898.1|6912.6|6897.6|6913.1|6898.1|6912.6|6897.6|2
1725635030000|2024-09-06 15:03:50|6913.3|6898.3|6913.1|6898.1|6913.3|6898.3|6913.1|6898.1|6
1725635040000|2024-09-06 15:04:00|6912.8|6897.8|6913.1|6898.1|6913.8|6898.8|6912.8|6897.8|15
1725635050000|2024-09-06 15:04:10|6912.8|6897.8|6915.1|6900.1|6917.8|6902.8|6912.8|6897.8|7
1725635060000|2024-09-06 15:04:20|6915.8|6900.8|6915.6|6900.6|6916.6|6901.6|6915.6|6900.6|3
1725635070000|2024-09-06 15:04:30|6915.1|6900.1|6915.8|6900.8|6916.1|6901.1|6914.6|6899.6|8
1725635080000|2024-09-06 15:04:40|6916.6|6901.6|6917.1|6902.1|6917.1|6902.1|6916.1|6901.1|4
1725635090000|2024-09-06 15:04:50|6916.6|6901.6|6916.6|6901.6|6916.8|6901.8|6916.6|6901.6|6
1725635100000|2024-09-06 15:05:00|6916.1|6901.1|6915.8|6900.8|6916.1|6901.1|6914.3|6899.3|4
1725635110000|2024-09-06 15:05:10|6917.1|6902.1|6917.3|6902.3|6917.3|6902.3|6916.1|6901.1|7
1725635120000|2024-09-06 15:05:20|6915.8|6900.8|6914.8|6899.8|6915.8|6900.8|6914.8|6899.8|3
1725635130000|2024-09-06 15:05:30|6914.6|6899.6|6914.1|6899.1|6915.3|6900.3|6914.1|6899.1|7
1725635140000|2024-09-06 15:05:40|6915.3|6900.3|6913.6|6898.6|6915.3|6900.3|6913.6|6898.6|14
1725635150000|2024-09-06 15:05:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|5
1725635160000|2024-09-06 15:06:00|6913.1|6898.1|6910.6|6895.6|6913.1|6898.1|6910.6|6895.6|8
1725635170000|2024-09-06 15:06:10|6910.3|6895.3|6909.6|6894.6|6910.3|6895.3|6909.6|6894.6|9
1725635180000|2024-09-06 15:06:20|6909.1|6894.1|6909.8|6894.8|6910.3|6895.3|6909.1|6894.1|12
1725635190000|2024-09-06 15:06:30|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.3|6894.3|3
1725635200000|2024-09-06 15:06:40|6909.8|6894.8|6909.6|6894.6|6909.8|6894.8|6909.1|6894.1|17
1725635210000|2024-09-06 15:06:50|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1725635220000|2024-09-06 15:07:00|||||||||7
1725635230000|2024-09-06 15:07:10|6910.6|6895.6|6910.3|6895.3|6910.6|6895.6|6910.3|6895.3|3
1725635240000|2024-09-06 15:07:20|6911.3|6896.3|6910.3|6895.3|6911.6|6896.6|6910.3|6895.3|14
1725635250000|2024-09-06 15:07:30|6910.6|6895.6|6910.8|6895.8|6910.8|6895.8|6910.6|6895.6|2
1725635260000|2024-09-06 15:07:40|6911.6|6896.6|6911.3|6896.3|6911.6|6896.6|6911.3|6896.3|6
1725635270000|2024-09-06 15:07:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1725635280000|2024-09-06 15:08:00|6911.6|6896.6|6910.3|6895.3|6911.6|6896.6|6910.3|6895.3|11
1725635290000|2024-09-06 15:08:10|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|2
1725635300000|2024-09-06 15:08:20|6909.8|6894.8|6909.3|6894.3|6910.1|6895.1|6909.3|6894.3|3
1725635310000|2024-09-06 15:08:30|6910.1|6895.1|6909.6|6894.6|6910.6|6895.6|6909.6|6894.6|10
1725635320000|2024-09-06 15:08:40|||||||||1
1725635330000|2024-09-06 15:08:50|6909.1|6894.1|6909.1|6894.1|6909.3|6894.3|6909.1|6894.1|5
1725635340000|2024-09-06 15:09:00|6909.3|6894.3|6909.1|6894.1|6910.1|6895.1|6909.1|6894.1|2
1725635350000|2024-09-06 15:09:10|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|19
1725635360000|2024-09-06 15:09:20|6910.3|6895.3|6909.8|6894.8|6910.3|6895.3|6909.8|6894.8|26
1725635370000|2024-09-06 15:09:30|6910.1|6895.1|6911.6|6896.6|6911.6|6896.6|6910.1|6895.1|41
1725635380000|2024-09-06 15:09:40|6911.3|6896.3|6910.3|6895.3|6911.3|6896.3|6910.3|6895.3|1
1725635390000|2024-09-06 15:09:50|6911.1|6896.1|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|9
1725635400000|2024-09-06 15:10:00|6910.6|6895.6|6910.8|6895.8|6912.1|6897.1|6910.3|6895.3|17
1725635410000|2024-09-06 15:10:10|6912.6|6897.6|6910.1|6895.1|6913.8|6898.8|6910.1|6895.1|14
1725635430000|2024-09-06 15:10:30|6911.1|6896.1|6911.1|6896.1|6911.6|6896.6|6910.8|6895.8|5
1725635440000|2024-09-06 15:10:40|||||||||3
1725635460000|2024-09-06 15:11:00|6910.6|6895.6|6909.3|6894.3|6910.6|6895.6|6909.3|6894.3|2
1725635470000|2024-09-06 15:11:10|6909.6|6894.6|6909.8|6894.8|6909.8|6894.8|6909.6|6894.6|8
1725635480000|2024-09-06 15:11:20|||||||||1
1725635490000|2024-09-06 15:11:30|6910.1|6895.1|6911.3|6896.3|6911.8|6896.8|6910.1|6895.1|10
1725635500000|2024-09-06 15:11:40|6911.6|6896.6|6911.3|6896.3|6911.6|6896.6|6911.3|6896.3|1
1725635510000|2024-09-06 15:11:50|6911.6|6896.6|6911.3|6896.3|6911.6|6896.6|6911.3|6896.3|3
1725635520000|2024-09-06 15:12:00|6911.1|6896.1|6910.8|6895.8|6911.6|6896.6|6910.3|6895.3|14
1725635530000|2024-09-06 15:12:10|6911.3|6896.3|6913.3|6898.3|6913.6|6898.6|6910.8|6895.8|15
1725635540000|2024-09-06 15:12:20|6913.1|6898.1|6913.3|6898.3|6913.3|6898.3|6912.6|6897.6|5
1725635550000|2024-09-06 15:12:30|6912.8|6897.8|6910.6|6895.6|6912.8|6897.8|6910.6|6895.6|7
1725635560000|2024-09-06 15:12:40|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1725635570000|2024-09-06 15:12:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|9
1725635580000|2024-09-06 15:13:00|6911.3|6896.3|6911.1|6896.1|6911.3|6896.3|6911.1|6896.1|5
1725635590000|2024-09-06 15:13:10|6911.8|6896.8|6912.8|6897.8|6912.8|6897.8|6911.8|6896.8|2
1725635600000|2024-09-06 15:13:20|6915.3|6900.3|6917.1|6902.1|6917.1|6902.1|6915.3|6900.3|4
1725635610000|2024-09-06 15:13:30|6917.8|6902.8|6916.8|6901.8|6917.8|6902.8|6916.6|6901.6|4
1725635620000|2024-09-06 15:13:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1725635640000|2024-09-06 15:14:00|6916.1|6901.1|6915.6|6900.6|6916.1|6901.1|6915.6|6900.6|9
1725635650000|2024-09-06 15:14:10|6915.3|6900.3|6913.1|6898.1|6915.3|6900.3|6912.8|6897.8|3
1725635660000|2024-09-06 15:14:20|6912.6|6897.6|6915.1|6900.1|6916.3|6901.3|6912.6|6897.6|3
1725635670000|2024-09-06 15:14:30|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6913.3|6898.3|2
1725635680000|2024-09-06 15:14:40|6913.8|6898.8|6914.1|6899.1|6914.1|6899.1|6913.8|6898.8|1
1725635690000|2024-09-06 15:14:50|6913.8|6898.8|6914.3|6899.3|6914.3|6899.3|6913.8|6898.8|0
1725635700000|2024-09-06 15:15:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1725635710000|2024-09-06 15:15:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|1
1725635720000|2024-09-06 15:15:20|6913.1|6898.1|6912.3|6897.3|6913.1|6898.1|6912.3|6897.3|7
1725635730000|2024-09-06 15:15:30|6912.6|6897.6|6913.3|6898.3|6913.3|6898.3|6912.1|6897.1|3
1725635740000|2024-09-06 15:15:40|6913.8|6898.8|6913.6|6898.6|6914.3|6899.3|6913.6|6898.6|2
1725635750000|2024-09-06 15:15:50|6913.1|6898.1|6912.8|6897.8|6913.1|6898.1|6912.8|6897.8|0
1725635760000|2024-09-06 15:16:00|6912.3|6897.3|6911.6|6896.6|6912.3|6897.3|6911.6|6896.6|14
1725635770000|2024-09-06 15:16:10|6911.8|6896.8|6910.1|6895.1|6911.8|6896.8|6910.1|6895.1|1
1725635780000|2024-09-06 15:16:20|6909.3|6894.3|6908.6|6893.6|6909.3|6894.3|6908.6|6893.6|10
1725635790000|2024-09-06 15:16:30|6909.3|6894.3|6908.1|6893.1|6909.3|6894.3|6906.8|6891.8|11
1725635800000|2024-09-06 15:16:40|6908.6|6893.6|6909.8|6894.8|6909.8|6894.8|6908.6|6893.6|10
1725635810000|2024-09-06 15:16:50|6910.1|6895.1|6912.3|6897.3|6912.3|6897.3|6910.1|6895.1|3
1725635820000|2024-09-06 15:17:00|6912.1|6897.1|6911.8|6896.8|6912.8|6897.8|6910.8|6895.8|6
1725635830000|2024-09-06 15:17:10|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1725635840000|2024-09-06 15:17:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|1
1725635850000|2024-09-06 15:17:30|||||||||6
1725635870000|2024-09-06 15:17:50|||||||||3
1725635880000|2024-09-06 15:18:00|6910.8|6895.8|6911.1|6896.1|6911.3|6896.3|6910.6|6895.6|4
1725635890000|2024-09-06 15:18:10|6911.6|6896.6|6909.8|6894.8|6912.3|6897.3|6909.8|6894.8|14
1725635900000|2024-09-06 15:18:20|6909.3|6894.3|6908.8|6893.8|6909.3|6894.3|6908.6|6893.6|3
1725635910000|2024-09-06 15:18:30|6909.1|6894.1|6909.1|6894.1|6909.8|6894.8|6909.1|6894.1|6
1725635920000|2024-09-06 15:18:40|6908.6|6893.6|6909.6|6894.6|6909.8|6894.8|6908.3|6893.3|24
1725635930000|2024-09-06 15:18:50|6909.8|6894.8|6909.6|6894.6|6909.8|6894.8|6909.6|6894.6|1
1725635940000|2024-09-06 15:19:00|6909.3|6894.3|6910.1|6895.1|6910.3|6895.3|6909.3|6894.3|11
1725635950000|2024-09-06 15:19:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|3
1725635970000|2024-09-06 15:19:30|6909.6|6894.6|6909.8|6894.8|6909.8|6894.8|6909.6|6894.6|0
1725635980000|2024-09-06 15:19:40|6909.6|6894.6|6909.3|6894.3|6909.6|6894.6|6909.3|6894.3|0
1725635990000|2024-09-06 15:19:50|6910.6|6895.6|6908.8|6893.8|6910.8|6895.8|6908.8|6893.8|16
1725636000000|2024-09-06 15:20:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|7
1725636010000|2024-09-06 15:20:10|||||||||1
1725636020000|2024-09-06 15:20:20|6908.1|6893.1|6907.8|6892.8|6908.1|6893.1|6907.8|6892.8|7
1725636030000|2024-09-06 15:20:30|||||||||3
1725636040000|2024-09-06 15:20:40|6904.1|6889.1|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|2
1725636050000|2024-09-06 15:20:50|6892.6|6877.6|6887.4|6872.4|6892.6|6877.6|6886.1|6871.1|65
1725636060000|2024-09-06 15:21:00|6887.1|6872.1|6886.8|6871.8|6890.1|6875.1|6886.6|6871.6|33
1725636070000|2024-09-06 15:21:10|6887.1|6872.1|6887.6|6872.6|6887.8|6872.8|6887.1|6872.1|12
1725636080000|2024-09-06 15:21:20|6887.3|6872.3|6887.1|6872.1|6887.3|6872.3|6887.1|6872.1|8
1725636090000|2024-09-06 15:21:30|6887.3|6872.3|6883.1|6868.1|6887.4|6872.4|6883.1|6868.1|66
1725636100000|2024-09-06 15:21:40|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6883.8|6868.8|19
1725636110000|2024-09-06 15:21:50|6885.6|6870.6|6887.1|6872.1|6887.1|6872.1|6885.1|6870.1|2
1725636120000|2024-09-06 15:22:00|6886.6|6871.6|6888.6|6873.6|6889.1|6874.1|6886.1|6871.1|16
1725636130000|2024-09-06 15:22:10|6888.3|6873.3|6890.6|6875.6|6892.8|6877.8|6888.1|6873.1|49
1725636140000|2024-09-06 15:22:20|6889.3|6874.3|6890.8|6875.8|6890.8|6875.8|6888.3|6873.3|31
1725636150000|2024-09-06 15:22:30|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|4
1725636160000|2024-09-06 15:22:40|6890.8|6875.8|6891.1|6876.1|6891.1|6876.1|6890.8|6875.8|5
1725636170000|2024-09-06 15:22:50|6890.8|6875.8|6892.6|6877.6|6892.6|6877.6|6890.8|6875.8|25
1725636180000|2024-09-06 15:23:00|6893.1|6878.1|6888.6|6873.6|6893.1|6878.1|6888.6|6873.6|13
1725636190000|2024-09-06 15:23:10|6887.8|6872.8|6888.1|6873.1|6888.8|6873.8|6886.3|6871.3|27
1725636200000|2024-09-06 15:23:20|6887.8|6872.8|6887.8|6872.8|6888.1|6873.1|6886.3|6871.3|4
1725636210000|2024-09-06 15:23:30|6887.3|6872.3|6887.6|6872.6|6887.6|6872.6|6887.3|6872.3|1
1725636220000|2024-09-06 15:23:40|6888.6|6873.6|6889.4|6874.4|6889.4|6874.4|6888.6|6873.6|1
1725636230000|2024-09-06 15:23:50|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1725636240000|2024-09-06 15:24:00|6888.8|6873.8|6885.6|6870.6|6889.6|6874.6|6885.6|6870.6|14
1725636250000|2024-09-06 15:24:10|6886.1|6871.1|6886.1|6871.1|6886.8|6871.8|6886.1|6871.1|25
1725636270000|2024-09-06 15:24:30|6887.6|6872.6|6888.6|6873.6|6888.6|6873.6|6887.6|6872.6|3
1725636280000|2024-09-06 15:24:40|6889.1|6874.1|6890.3|6875.3|6890.8|6875.8|6889.1|6874.1|11
1725636290000|2024-09-06 15:24:50|6890.1|6875.1|6889.8|6874.8|6890.1|6875.1|6888.6|6873.6|3
1725636300000|2024-09-06 15:25:00|6889.3|6874.3|6888.3|6873.3|6889.6|6874.6|6887.8|6872.8|4
1725636310000|2024-09-06 15:25:10|6888.1|6873.1|6887.8|6872.8|6888.1|6873.1|6887.8|6872.8|0
1725636320000|2024-09-06 15:25:20|6888.1|6873.1|6889.6|6874.6|6889.6|6874.6|6887.8|6872.8|4
1725636330000|2024-09-06 15:25:30|6889.3|6874.3|6893.6|6878.6|6893.6|6878.6|6888.1|6873.1|23
1725636340000|2024-09-06 15:25:40|6894.1|6879.1|6893.1|6878.1|6894.1|6879.1|6892.3|6877.3|3
1725636350000|2024-09-06 15:25:50|6893.6|6878.6|6893.6|6878.6|6894.3|6879.3|6893.6|6878.6|1
1725636360000|2024-09-06 15:26:00|6893.8|6878.8|6893.6|6878.6|6895.1|6880.1|6892.1|6877.1|3
1725636370000|2024-09-06 15:26:10|6893.3|6878.3|6895.1|6880.1|6895.1|6880.1|6892.8|6877.8|1
1725636380000|2024-09-06 15:26:20|6894.8|6879.8|6893.8|6878.8|6894.8|6879.8|6893.8|6878.8|1
1725636390000|2024-09-06 15:26:30|6895.6|6880.6|6900.6|6885.6|6900.6|6885.6|6895.1|6880.1|32
1725636400000|2024-09-06 15:26:40|6900.1|6885.1|6900.8|6885.8|6900.8|6885.8|6900.1|6885.1|8
1725636410000|2024-09-06 15:26:50|6901.8|6886.8|6904.6|6889.6|6904.6|6889.6|6901.8|6886.8|5
1725636420000|2024-09-06 15:27:00|6904.1|6889.1|6903.8|6888.8|6905.1|6890.1|6902.3|6887.3|45
1725636430000|2024-09-06 15:27:10|6903.6|6888.6|6906.8|6891.8|6906.8|6891.8|6903.6|6888.6|10
1725636440000|2024-09-06 15:27:20|6907.1|6892.1|6907.8|6892.8|6907.8|6892.8|6906.8|6891.8|7
1725636450000|2024-09-06 15:27:30|6908.3|6893.3|6910.1|6895.1|6910.1|6895.1|6908.3|6893.3|5
1725636460000|2024-09-06 15:27:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|4
1725636470000|2024-09-06 15:27:50|6910.1|6895.1|6911.6|6896.6|6911.6|6896.6|6910.1|6895.1|2
1725636480000|2024-09-06 15:28:00|6910.8|6895.8|6909.3|6894.3|6910.8|6895.8|6909.3|6894.3|7
1725636490000|2024-09-06 15:28:10|||||||||2
1725636510000|2024-09-06 15:28:30|6909.6|6894.6|6911.3|6896.3|6911.3|6896.3|6909.6|6894.6|2
1725636520000|2024-09-06 15:28:40|6911.6|6896.6|6914.6|6899.6|6916.1|6901.1|6911.6|6896.6|2
1725636530000|2024-09-06 15:28:50|6915.1|6900.1|6915.8|6900.8|6915.8|6900.8|6915.1|6900.1|1
1725636540000|2024-09-06 15:29:00|6916.3|6901.3|6907.3|6892.3|6916.3|6901.3|6907.3|6892.3|16
1725636550000|2024-09-06 15:29:10|6907.1|6892.1|6910.6|6895.6|6913.1|6898.1|6907.1|6892.1|13
1725636560000|2024-09-06 15:29:20|6910.8|6895.8|6912.6|6897.6|6914.3|6899.3|6910.8|6895.8|2
1725636570000|2024-09-06 15:29:30|6912.8|6897.8|6913.1|6898.1|6913.1|6898.1|6912.8|6897.8|1
1725636580000|2024-09-06 15:29:40|6913.3|6898.3|6913.8|6898.8|6913.8|6898.8|6913.3|6898.3|0
1725636590000|2024-09-06 15:29:50|6914.3|6899.3|6911.1|6896.1|6914.3|6899.3|6911.1|6896.1|3
1725636600000|2024-09-06 15:30:00|6910.8|6895.8|6906.1|6891.1|6910.8|6895.8|6906.1|6891.1|9
1725636610000|2024-09-06 15:30:10|||||||||1
1725636620000|2024-09-06 15:30:20|6905.8|6890.8|6902.1|6887.1|6905.8|6890.8|6901.8|6886.8|2
1725636630000|2024-09-06 15:30:30|6901.8|6886.8|6901.8|6886.8|6902.1|6887.1|6901.3|6886.3|1
1725636640000|2024-09-06 15:30:40|6902.1|6887.1|6902.3|6887.3|6902.6|6887.6|6902.1|6887.1|1
1725636660000|2024-09-06 15:31:00|6902.1|6887.1|6906.3|6891.3|6907.6|6892.6|6902.1|6887.1|6
1725636670000|2024-09-06 15:31:10|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|6
1725636680000|2024-09-06 15:31:20|6905.1|6890.1|6900.1|6885.1|6905.1|6890.1|6900.1|6885.1|6
1725636690000|2024-09-06 15:31:30|6899.8|6884.8|6904.3|6889.3|6904.6|6889.6|6899.6|6884.6|4
1725636700000|2024-09-06 15:31:40|6903.6|6888.6|6901.1|6886.1|6903.6|6888.6|6900.8|6885.8|1
1725636710000|2024-09-06 15:31:50|6900.8|6885.8|6900.6|6885.6|6900.8|6885.8|6900.1|6885.1|3
1725636720000|2024-09-06 15:32:00|6900.3|6885.3|6896.1|6881.1|6900.3|6885.3|6896.1|6881.1|5
1725636730000|2024-09-06 15:32:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1725636740000|2024-09-06 15:32:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|28
1725636750000|2024-09-06 15:32:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1725636760000|2024-09-06 15:32:40|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6901.6|6886.6|1
1725636770000|2024-09-06 15:32:50|6902.6|6887.6|6903.8|6888.8|6904.3|6889.3|6902.6|6887.6|4
1725636780000|2024-09-06 15:33:00|6902.1|6887.1|6902.3|6887.3|6902.3|6887.3|6902.1|6887.1|27
1725636800000|2024-09-06 15:33:20|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|2
1725636810000|2024-09-06 15:33:30|6900.8|6885.8|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|4
1725636820000|2024-09-06 15:33:40|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1725636840000|2024-09-06 15:34:00|6900.6|6885.6|6901.1|6886.1|6901.1|6886.1|6900.3|6885.3|6
1725636850000|2024-09-06 15:34:10|6904.8|6889.8|6903.6|6888.6|6905.6|6890.6|6902.8|6887.8|9
1725636860000|2024-09-06 15:34:20|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|5
1725636870000|2024-09-06 15:34:30|6904.6|6889.6|6904.3|6889.3|6904.6|6889.6|6904.3|6889.3|2
1725636880000|2024-09-06 15:34:40|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|0
1725636890000|2024-09-06 15:34:50|6904.6|6889.6|6904.1|6889.1|6904.6|6889.6|6904.1|6889.1|2
1725636900000|2024-09-06 15:35:00|6902.6|6887.6|6902.1|6887.1|6903.8|6888.8|6902.1|6887.1|40
1725636910000|2024-09-06 15:35:10|6901.8|6886.8|6900.8|6885.8|6901.8|6886.8|6900.8|6885.8|1
1725636930000|2024-09-06 15:35:30|6903.6|6888.6|6904.3|6889.3|6904.3|6889.3|6903.6|6888.6|4
1725636940000|2024-09-06 15:35:40|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|2
1725636950000|2024-09-06 15:35:50|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|2
1725636960000|2024-09-06 15:36:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725636970000|2024-09-06 15:36:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725636990000|2024-09-06 15:36:30|6904.1|6889.1|6903.8|6888.8|6904.1|6889.1|6903.8|6888.8|2
1725637000000|2024-09-06 15:36:40|6901.3|6886.3|6901.1|6886.1|6901.3|6886.3|6901.1|6886.1|8
1725637020000|2024-09-06 15:37:00|6900.9|6885.9|6901.1|6886.1|6902.1|6887.1|6900.9|6885.9|5
1725637030000|2024-09-06 15:37:10|6901.6|6886.6|6900.9|6885.9|6901.6|6886.6|6900.9|6885.9|2
1725637040000|2024-09-06 15:37:20|6901.6|6886.6|6901.4|6886.4|6901.6|6886.6|6901.4|6886.4|3
1725637060000|2024-09-06 15:37:40|6901.9|6886.9|6902.6|6887.6|6902.6|6887.6|6901.9|6886.9|2
1725637070000|2024-09-06 15:37:50|6903.6|6888.6|6903.8|6888.8|6903.8|6888.8|6903.6|6888.6|4
1725637080000|2024-09-06 15:38:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1725637090000|2024-09-06 15:38:10|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1725637100000|2024-09-06 15:38:20|6902.6|6887.6|6903.8|6888.8|6904.6|6889.6|6902.6|6887.6|6
1725637120000|2024-09-06 15:38:40|6904.1|6889.1|6904.6|6889.6|6904.8|6889.8|6904.1|6889.1|2
1725637140000|2024-09-06 15:39:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|1
1725637150000|2024-09-06 15:39:10|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|1
1725637190000|2024-09-06 15:39:50|6906.4|6891.4|6906.1|6891.1|6907.1|6892.1|6906.1|6891.1|11
1725637200000|2024-09-06 15:40:00|6903.8|6888.8|6907.3|6892.3|6907.3|6892.3|6902.6|6887.6|9
1725637210000|2024-09-06 15:40:10|6907.1|6892.1|6908.1|6893.1|6908.1|6893.1|6907.1|6892.1|4
1725637220000|2024-09-06 15:40:20|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.3|6892.3|4
1725637230000|2024-09-06 15:40:30|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1725637240000|2024-09-06 15:40:40|6909.1|6894.1|6908.6|6893.6|6909.1|6894.1|6908.6|6893.6|2
1725637260000|2024-09-06 15:41:00|6908.3|6893.3|6907.6|6892.6|6908.3|6893.3|6907.1|6892.1|6
1725637290000|2024-09-06 15:41:30|6908.1|6893.1|6907.9|6892.9|6908.1|6893.1|6907.9|6892.9|2
1725637310000|2024-09-06 15:41:50|6907.4|6892.4|6907.9|6892.9|6908.1|6893.1|6907.4|6892.4|11
1725637320000|2024-09-06 15:42:00|6907.6|6892.6|6902.6|6887.6|6907.6|6892.6|6902.1|6887.1|16
1725637330000|2024-09-06 15:42:10|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|1
1725637340000|2024-09-06 15:42:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|3
1725637350000|2024-09-06 15:42:30|6901.9|6886.9|6900.1|6885.1|6901.9|6886.9|6900.1|6885.1|51
1725637360000|2024-09-06 15:42:40|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|22
1725637370000|2024-09-06 15:42:50|6900.6|6885.6|6900.1|6885.1|6900.9|6885.9|6900.1|6885.1|24
1725637380000|2024-09-06 15:43:00|6900.6|6885.6|6897.9|6882.9|6900.6|6885.6|6897.9|6882.9|1
1725637390000|2024-09-06 15:43:10|6899.9|6884.9|6899.6|6884.6|6899.9|6884.9|6899.6|6884.6|7
1725637400000|2024-09-06 15:43:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1725637420000|2024-09-06 15:43:40|6898.4|6883.4|6897.1|6882.1|6898.4|6883.4|6897.1|6882.1|3
1725637430000|2024-09-06 15:43:50|6896.9|6881.9|6897.1|6882.1|6897.1|6882.1|6896.1|6881.1|10
1725637440000|2024-09-06 15:44:00|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6896.6|6881.6|18
1725637450000|2024-09-06 15:44:10|6897.6|6882.6|6897.9|6882.9|6897.9|6882.9|6897.6|6882.6|6
1725637460000|2024-09-06 15:44:20|6898.1|6883.1|6897.9|6882.9|6898.1|6883.1|6897.9|6882.9|0
1725637470000|2024-09-06 15:44:30|6898.1|6883.1|6898.4|6883.4|6898.4|6883.4|6898.1|6883.1|1
1725637480000|2024-09-06 15:44:40|||||||||7
1725637490000|2024-09-06 15:44:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|7
1725637500000|2024-09-06 15:45:00|6897.1|6882.1|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|3
1725637510000|2024-09-06 15:45:10|6894.6|6879.6|6893.9|6878.9|6894.6|6879.6|6893.9|6878.9|15
1725637520000|2024-09-06 15:45:20|6893.6|6878.6|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|4
1725637530000|2024-09-06 15:45:30|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|2
1725637540000|2024-09-06 15:45:40|6892.9|6877.9|6892.4|6877.4|6892.9|6877.9|6892.4|6877.4|0
1725637550000|2024-09-06 15:45:50|6891.6|6876.6|6891.4|6876.4|6891.6|6876.6|6891.4|6876.4|3
1725637560000|2024-09-06 15:46:00|6890.6|6875.6|6891.1|6876.1|6891.1|6876.1|6890.6|6875.6|6
1725637570000|2024-09-06 15:46:10|6890.9|6875.9|6891.1|6876.1|6891.1|6876.1|6890.9|6875.9|4
1725637580000|2024-09-06 15:46:20|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|1
1725637590000|2024-09-06 15:46:30|||||||||1
1725637600000|2024-09-06 15:46:40|6891.9|6876.9|6892.9|6877.9|6893.4|6878.4|6891.9|6876.9|5
1725637610000|2024-09-06 15:46:50|6896.1|6881.1|6893.6|6878.6|6896.1|6881.1|6893.6|6878.6|48
1725637620000|2024-09-06 15:47:00|6893.9|6878.9|6891.9|6876.9|6893.9|6878.9|6891.9|6876.9|4
1725637630000|2024-09-06 15:47:10|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|0
1725637640000|2024-09-06 15:47:20|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|1
1725637650000|2024-09-06 15:47:30|6891.4|6876.4|6891.9|6876.9|6891.9|6876.9|6891.4|6876.4|6
1725637660000|2024-09-06 15:47:40|6891.6|6876.6|6891.4|6876.4|6891.6|6876.6|6891.4|6876.4|4
1725637670000|2024-09-06 15:47:50|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|3
1725637680000|2024-09-06 15:48:00|6890.9|6875.9|6890.9|6875.9|6891.1|6876.1|6890.9|6875.9|7
1725637700000|2024-09-06 15:48:20|||||||||2
1725637720000|2024-09-06 15:48:40|6892.6|6877.6|6894.1|6879.1|6894.9|6879.9|6892.6|6877.6|36
1725637730000|2024-09-06 15:48:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|8
1725637740000|2024-09-06 15:49:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1725637750000|2024-09-06 15:49:10|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|3
1725637760000|2024-09-06 15:49:20|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1725637770000|2024-09-06 15:49:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1725637790000|2024-09-06 15:49:50|6894.4|6879.4|6893.6|6878.6|6894.4|6879.4|6893.6|6878.6|7
1725637800000|2024-09-06 15:50:00|6893.4|6878.4|6892.6|6877.6|6893.4|6878.4|6892.6|6877.6|1
1725637810000|2024-09-06 15:50:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1725637820000|2024-09-06 15:50:20|6892.1|6877.1|6891.4|6876.4|6892.1|6877.1|6891.4|6876.4|2
1725637830000|2024-09-06 15:50:30|||||||||1
1725637860000|2024-09-06 15:51:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1725637870000|2024-09-06 15:51:10|6891.9|6876.9|6892.1|6877.1|6892.4|6877.4|6891.1|6876.1|6
1725637880000|2024-09-06 15:51:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6
1725637890000|2024-09-06 15:51:30|||||||||1
1725637910000|2024-09-06 15:51:50|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6889.4|6874.4|9
1725637920000|2024-09-06 15:52:00|6891.9|6876.9|6889.1|6874.1|6891.9|6876.9|6889.1|6874.1|2
1725637930000|2024-09-06 15:52:10|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.6|6873.6|1
1725637940000|2024-09-06 15:52:20|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|1
1725637950000|2024-09-06 15:52:30|6889.1|6874.1|6888.9|6873.9|6891.6|6876.6|6887.9|6872.9|12
1725637960000|2024-09-06 15:52:40|6889.6|6874.6|6891.9|6876.9|6891.9|6876.9|6889.6|6874.6|2
1725637980000|2024-09-06 15:53:00|6892.1|6877.1|6892.1|6877.1|6892.4|6877.4|6891.9|6876.9|3
1725637990000|2024-09-06 15:53:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|3
1725638000000|2024-09-06 15:53:20|6892.4|6877.4|6894.4|6879.4|6894.4|6879.4|6892.1|6877.1|16
1725638010000|2024-09-06 15:53:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6
1725638020000|2024-09-06 15:53:40|6894.6|6879.6|6895.1|6880.1|6895.1|6880.1|6894.6|6879.6|8
1725638040000|2024-09-06 15:54:00|6894.6|6879.6|6893.6|6878.6|6894.6|6879.6|6892.9|6877.9|12
1725638070000|2024-09-06 15:54:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1725638080000|2024-09-06 15:54:40|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|2
1725638090000|2024-09-06 15:54:50|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|3
1725638100000|2024-09-06 15:55:00|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|5
1725638110000|2024-09-06 15:55:10|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|8
1725638120000|2024-09-06 15:55:20|6894.8|6879.8|6895.1|6880.1|6895.1|6880.1|6894.8|6879.8|2
1725638130000|2024-09-06 15:55:30|6895.6|6880.6|6896.4|6881.4|6896.4|6881.4|6895.6|6880.6|2
1725638150000|2024-09-06 15:55:50|6896.1|6881.1|6895.4|6880.4|6896.1|6881.1|6895.4|6880.4|0
1725638160000|2024-09-06 15:56:00|6895.1|6880.1|6895.6|6880.6|6895.9|6880.9|6895.1|6880.1|4
1725638170000|2024-09-06 15:56:10|6895.9|6880.9|6894.9|6879.9|6896.3|6881.3|6894.9|6879.9|9
1725638180000|2024-09-06 15:56:20|6895.3|6880.3|6894.9|6879.9|6895.3|6880.3|6894.9|6879.9|10
1725638190000|2024-09-06 15:56:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|16
1725638200000|2024-09-06 15:56:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1725638220000|2024-09-06 15:57:00|6895.4|6880.4|6896.9|6881.9|6897.3|6882.3|6895.4|6880.4|6
1725638230000|2024-09-06 15:57:10|6896.3|6881.3|6897.4|6882.4|6897.4|6882.4|6896.3|6881.3|5
1725638240000|2024-09-06 15:57:20|6897.1|6882.1|6898.6|6883.6|6898.6|6883.6|6897.1|6882.1|6
1725638250000|2024-09-06 15:57:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1725638280000|2024-09-06 15:58:00|6897.6|6882.6|6896.4|6881.4|6897.6|6882.6|6895.4|6880.4|13
1725638290000|2024-09-06 15:58:10|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|5
1725638300000|2024-09-06 15:58:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1725638320000|2024-09-06 15:58:40|6898.3|6883.3|6897.6|6882.6|6899.1|6884.1|6897.6|6882.6|27
1725638330000|2024-09-06 15:58:50|6897.4|6882.4|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|1
1725638340000|2024-09-06 15:59:00|6897.6|6882.6|6894.9|6879.9|6897.6|6882.6|6894.9|6879.9|10
1725638350000|2024-09-06 15:59:10|||||||||10
1725638360000|2024-09-06 15:59:20|6892.4|6877.4|6892.6|6877.6|6893.9|6878.9|6892.4|6877.4|60
1725638370000|2024-09-06 15:59:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725638390000|2024-09-06 15:59:50|6892.4|6877.4|6892.1|6877.1|6892.4|6877.4|6892.1|6877.1|2
1725638400000|2024-09-06 16:00:00|6890.6|6875.6|6889.1|6874.1|6890.6|6875.6|6889.1|6874.1|10
1725638410000|2024-09-06 16:00:10|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.6|6873.6|4
1725638420000|2024-09-06 16:00:20|6889.6|6874.6|6892.1|6877.1|6892.1|6877.1|6889.6|6874.6|5
1725638430000|2024-09-06 16:00:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1725638440000|2024-09-06 16:00:40|6893.4|6878.4|6893.4|6878.4|6894.1|6879.1|6893.4|6878.4|1
1725638450000|2024-09-06 16:00:50|||||||||2
1725638460000|2024-09-06 16:01:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.4|6878.4|3
1725638480000|2024-09-06 16:01:20|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|1
1725638490000|2024-09-06 16:01:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1725638500000|2024-09-06 16:01:40|6895.4|6880.4|6895.6|6880.6|6895.9|6880.9|6895.4|6880.4|3
1725638520000|2024-09-06 16:02:00|6893.9|6878.9|6895.1|6880.1|6895.1|6880.1|6893.9|6878.9|11
1725638540000|2024-09-06 16:02:20|6895.4|6880.4|6895.9|6880.9|6896.1|6881.1|6895.4|6880.4|5
1725638550000|2024-09-06 16:02:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725638560000|2024-09-06 16:02:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725638570000|2024-09-06 16:02:50|6896.1|6881.1|6896.9|6881.9|6896.9|6881.9|6896.1|6881.1|6
1725638580000|2024-09-06 16:03:00|6896.6|6881.6|6896.4|6881.4|6896.6|6881.6|6896.1|6881.1|4
1725638590000|2024-09-06 16:03:10|6896.6|6881.6|6896.9|6881.9|6896.9|6881.9|6896.6|6881.6|0
1725638610000|2024-09-06 16:03:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6896.6|6881.6|4
1725638620000|2024-09-06 16:03:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1725638630000|2024-09-06 16:03:50|6897.9|6882.9|6898.9|6883.9|6898.9|6883.9|6897.9|6882.9|4
1725638640000|2024-09-06 16:04:00|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1725638650000|2024-09-06 16:04:10|6898.4|6883.4|6898.6|6883.6|6898.6|6883.6|6898.4|6883.4|1
1725638660000|2024-09-06 16:04:20|6898.4|6883.4|6897.4|6882.4|6898.6|6883.6|6897.1|6882.1|10
1725638670000|2024-09-06 16:04:30|6897.6|6882.6|6897.1|6882.1|6898.4|6883.4|6896.4|6881.4|4
1725638680000|2024-09-06 16:04:40|6897.4|6882.4|6897.6|6882.6|6897.6|6882.6|6897.4|6882.4|2
1725638690000|2024-09-06 16:04:50|6896.9|6881.9|6895.4|6880.4|6896.9|6881.9|6895.4|6880.4|5
1725638700000|2024-09-06 16:05:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|4
1725638710000|2024-09-06 16:05:10|6895.6|6880.6|6896.4|6881.4|6896.4|6881.4|6895.6|6880.6|2
1725638720000|2024-09-06 16:05:20|6896.1|6881.1|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|4
1725638740000|2024-09-06 16:05:40|6895.6|6880.6|6895.9|6880.9|6895.9|6880.9|6895.6|6880.6|0
1725638760000|2024-09-06 16:06:00|||||||||3
1725638770000|2024-09-06 16:06:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1725638790000|2024-09-06 16:06:30|6896.4|6881.4|6897.9|6882.9|6898.1|6883.1|6896.4|6881.4|2
1725638800000|2024-09-06 16:06:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1725638810000|2024-09-06 16:06:50|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725638820000|2024-09-06 16:07:00|6897.4|6882.4|6898.6|6883.6|6898.6|6883.6|6897.4|6882.4|12
1725638830000|2024-09-06 16:07:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|7
1725638840000|2024-09-06 16:07:20|6902.4|6887.4|6903.9|6888.9|6903.9|6888.9|6902.1|6887.1|3
1725638850000|2024-09-06 16:07:30|6904.1|6889.1|6905.4|6890.4|6905.4|6890.4|6904.1|6889.1|4
1725638860000|2024-09-06 16:07:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1725638880000|2024-09-06 16:08:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6903.9|6888.9|5
1725638890000|2024-09-06 16:08:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1725638910000|2024-09-06 16:08:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725638930000|2024-09-06 16:08:50|6905.6|6890.6|6905.4|6890.4|6905.6|6890.6|6905.4|6890.4|1
1725638940000|2024-09-06 16:09:00|6905.1|6890.1|6907.4|6892.4|6907.4|6892.4|6905.1|6890.1|14
1725638950000|2024-09-06 16:09:10|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|1
1725638960000|2024-09-06 16:09:20|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|3
1725638980000|2024-09-06 16:09:40|6907.6|6892.6|6908.9|6893.9|6908.9|6893.9|6907.6|6892.6|2
1725638990000|2024-09-06 16:09:50|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1725639000000|2024-09-06 16:10:00|6909.1|6894.1|6908.4|6893.4|6909.4|6894.4|6908.4|6893.4|7
1725639010000|2024-09-06 16:10:10|6907.4|6892.4|6906.4|6891.4|6907.4|6892.4|6906.4|6891.4|3
1725639020000|2024-09-06 16:10:20|6905.6|6890.6|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|0
1725639030000|2024-09-06 16:10:30|6905.6|6890.6|6907.4|6892.4|6907.4|6892.4|6905.6|6890.6|5
1725639040000|2024-09-06 16:10:40|6906.9|6891.9|6904.9|6889.9|6906.9|6891.9|6904.9|6889.9|3
1725639060000|2024-09-06 16:11:00|6904.6|6889.6|6903.9|6888.9|6904.6|6889.6|6902.9|6887.9|11
1725639070000|2024-09-06 16:11:10|6904.6|6889.6|6904.9|6889.9|6904.9|6889.9|6904.6|6889.6|1
1725639080000|2024-09-06 16:11:20|6905.4|6890.4|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|2
1725639090000|2024-09-06 16:11:30|6905.6|6890.6|6904.6|6889.6|6905.6|6890.6|6904.1|6889.1|3
1725639100000|2024-09-06 16:11:40|6903.9|6888.9|6901.6|6886.6|6903.9|6888.9|6901.6|6886.6|5
1725639110000|2024-09-06 16:11:50|6901.4|6886.4|6901.6|6886.6|6901.6|6886.6|6901.4|6886.4|0
1725639120000|2024-09-06 16:12:00|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1725639140000|2024-09-06 16:12:20|||||||||1
1725639160000|2024-09-06 16:12:40|6901.6|6886.6|6901.4|6886.4|6901.6|6886.6|6901.4|6886.4|1
1725639180000|2024-09-06 16:13:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725639190000|2024-09-06 16:13:10|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|6
1725639200000|2024-09-06 16:13:20|6899.1|6884.1|6900.1|6885.1|6900.1|6885.1|6899.1|6884.1|8
1725639220000|2024-09-06 16:13:40|6900.4|6885.4|6900.6|6885.6|6900.6|6885.6|6900.4|6885.4|0
1725639240000|2024-09-06 16:14:00|6900.9|6885.9|6899.9|6884.9|6900.9|6885.9|6899.9|6884.9|5
1725639250000|2024-09-06 16:14:10|6899.1|6884.1|6898.1|6883.1|6899.1|6884.1|6897.9|6882.9|1
1725639260000|2024-09-06 16:14:20|||||||||1
1725639270000|2024-09-06 16:14:30|6898.9|6883.9|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|11
1725639280000|2024-09-06 16:14:40|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|1
1725639290000|2024-09-06 16:14:50|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|4
1725639300000|2024-09-06 16:15:00|6898.1|6883.1|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|6
1725639330000|2024-09-06 16:15:30|6898.9|6883.9|6901.6|6886.6|6901.9|6886.9|6898.9|6883.9|7
1725639340000|2024-09-06 16:15:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1725639350000|2024-09-06 16:15:50|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|4
1725639360000|2024-09-06 16:16:00|6903.1|6888.1|6900.6|6885.6|6903.1|6888.1|6900.6|6885.6|1
1725639370000|2024-09-06 16:16:10|6902.1|6887.1|6902.4|6887.4|6902.4|6887.4|6902.1|6887.1|4
1725639380000|2024-09-06 16:16:20|6900.9|6885.9|6902.1|6887.1|6902.9|6887.9|6900.9|6885.9|9
1725639390000|2024-09-06 16:16:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1725639400000|2024-09-06 16:16:40|||||||||21
1725639410000|2024-09-06 16:16:50|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|1
1725639420000|2024-09-06 16:17:00|6904.1|6889.1|6904.9|6889.9|6904.9|6889.9|6904.1|6889.1|1
1725639430000|2024-09-06 16:17:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1725639440000|2024-09-06 16:17:20|6905.4|6890.4|6905.1|6890.1|6905.4|6890.4|6905.1|6890.1|1
1725639460000|2024-09-06 16:17:40|6905.6|6890.6|6905.4|6890.4|6905.6|6890.6|6905.4|6890.4|2
1725639480000|2024-09-06 16:18:00|6906.6|6891.6|6904.6|6889.6|6907.1|6892.1|6904.6|6889.6|29
1725639490000|2024-09-06 16:18:10|6904.9|6889.9|6903.6|6888.6|6904.9|6889.9|6903.6|6888.6|3
1725639500000|2024-09-06 16:18:20|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|1
1725639520000|2024-09-06 16:18:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1725639540000|2024-09-06 16:19:00|6902.4|6887.4|6902.6|6887.6|6903.1|6888.1|6902.4|6887.4|6
1725639550000|2024-09-06 16:19:10|6903.1|6888.1|6903.4|6888.4|6903.6|6888.6|6903.1|6888.1|3
1725639560000|2024-09-06 16:19:20|6903.6|6888.6|6906.4|6891.4|6906.6|6891.6|6903.6|6888.6|6
1725639570000|2024-09-06 16:19:30|6906.1|6891.1|6905.1|6890.1|6906.1|6891.1|6905.1|6890.1|0
1725639580000|2024-09-06 16:19:40|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725639590000|2024-09-06 16:19:50|6905.6|6890.6|6906.1|6891.1|6906.4|6891.4|6905.6|6890.6|6
1725639600000|2024-09-06 16:20:00|6905.6|6890.6|6905.9|6890.9|6905.9|6890.9|6905.6|6890.6|2
1725639610000|2024-09-06 16:20:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1725639640000|2024-09-06 16:20:40|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1725639650000|2024-09-06 16:20:50|6905.6|6890.6|6905.9|6890.9|6906.1|6891.1|6905.6|6890.6|3
1725639660000|2024-09-06 16:21:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1725639710000|2024-09-06 16:21:50|6905.4|6890.4|6902.1|6887.1|6905.4|6890.4|6902.1|6887.1|1
1725639720000|2024-09-06 16:22:00|6901.9|6886.9|6901.6|6886.6|6901.9|6886.9|6901.4|6886.4|9
1725639730000|2024-09-06 16:22:10|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|2
1725639750000|2024-09-06 16:22:30|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1725639760000|2024-09-06 16:22:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1725639770000|2024-09-06 16:22:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|2
1725639780000|2024-09-06 16:23:00|6903.4|6888.4|6902.1|6887.1|6903.4|6888.4|6902.1|6887.1|4
1725639790000|2024-09-06 16:23:10|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|1
1725639800000|2024-09-06 16:23:20|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6
1725639810000|2024-09-06 16:23:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1725639820000|2024-09-06 16:23:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|1
1725639830000|2024-09-06 16:23:50|6899.4|6884.4|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|4
1725639840000|2024-09-06 16:24:00|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|9
1725639850000|2024-09-06 16:24:10|6902.6|6887.6|6904.4|6889.4|6904.6|6889.6|6902.6|6887.6|5
1725639860000|2024-09-06 16:24:20|6904.6|6889.6|6904.6|6889.6|6905.6|6890.6|6904.4|6889.4|1
1725639870000|2024-09-06 16:24:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1725639890000|2024-09-06 16:24:50|6904.4|6889.4|6904.1|6889.1|6904.4|6889.4|6904.1|6889.1|2
1725639900000|2024-09-06 16:25:00|6903.9|6888.9|6902.1|6887.1|6903.9|6888.9|6900.9|6885.9|13
1725639930000|2024-09-06 16:25:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1725639940000|2024-09-06 16:25:40|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|1
1725639960000|2024-09-06 16:26:00|6901.1|6886.1|6900.6|6885.6|6901.6|6886.6|6900.6|6885.6|14
1725639980000|2024-09-06 16:26:20|||||||||1
1725640000000|2024-09-06 16:26:40|6901.4|6886.4|6903.4|6888.4|6903.6|6888.6|6901.1|6886.1|16
1725640020000|2024-09-06 16:27:00|6903.1|6888.1|6907.6|6892.6|6907.6|6892.6|6903.1|6888.1|7
1725640030000|2024-09-06 16:27:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|3
1725640040000|2024-09-06 16:27:20|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.1|6893.1|1
1725640050000|2024-09-06 16:27:30|6908.6|6893.6|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|1
1725640060000|2024-09-06 16:27:40|6906.9|6891.9|6906.6|6891.6|6906.9|6891.9|6906.6|6891.6|2
1725640080000|2024-09-06 16:28:00|6906.9|6891.9|6907.4|6892.4|6907.6|6892.6|6906.9|6891.9|4
1725640090000|2024-09-06 16:28:10|6907.6|6892.6|6908.6|6893.6|6908.6|6893.6|6906.6|6891.6|7
1725640100000|2024-09-06 16:28:20|6908.9|6893.9|6910.4|6895.4|6910.4|6895.4|6908.9|6893.9|4
1725640110000|2024-09-06 16:28:30|6909.6|6894.6|6911.6|6896.6|6911.6|6896.6|6909.6|6894.6|6
1725640120000|2024-09-06 16:28:40|||||||||1
1725640130000|2024-09-06 16:28:50|6912.1|6897.1|6912.6|6897.6|6912.6|6897.6|6912.1|6897.1|2
1725640140000|2024-09-06 16:29:00|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725640150000|2024-09-06 16:29:10|6912.1|6897.1|6911.9|6896.9|6912.1|6897.1|6911.9|6896.9|1
1725640160000|2024-09-06 16:29:20|||||||||1
1725640180000|2024-09-06 16:29:40|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|1
1725640190000|2024-09-06 16:29:50|6909.9|6894.9|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|3
1725640200000|2024-09-06 16:30:00|6911.1|6896.1|6912.4|6897.4|6912.4|6897.4|6911.1|6896.1|5
1725640220000|2024-09-06 16:30:20|6913.4|6898.4|6913.1|6898.1|6913.4|6898.4|6913.1|6898.1|1
1725640230000|2024-09-06 16:30:30|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1725640240000|2024-09-06 16:30:40|6911.9|6896.9|6912.9|6897.9|6913.1|6898.1|6911.9|6896.9|3
1725640260000|2024-09-06 16:31:00|||||||||3
1725640270000|2024-09-06 16:31:10|6913.1|6898.1|6912.9|6897.9|6913.1|6898.1|6912.9|6897.9|4
1725640280000|2024-09-06 16:31:20|6913.1|6898.1|6912.9|6897.9|6913.1|6898.1|6912.9|6897.9|0
1725640300000|2024-09-06 16:31:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1725640310000|2024-09-06 16:31:50|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|2
1725640320000|2024-09-06 16:32:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|5
1725640330000|2024-09-06 16:32:10|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1725640340000|2024-09-06 16:32:20|6911.1|6896.1|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|7
1725640350000|2024-09-06 16:32:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1725640360000|2024-09-06 16:32:40|6911.1|6896.1|6910.4|6895.4|6911.1|6896.1|6910.4|6895.4|1
1725640370000|2024-09-06 16:32:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|1
1725640380000|2024-09-06 16:33:00|6911.9|6896.9|6912.1|6897.1|6912.4|6897.4|6911.9|6896.9|9
1725640390000|2024-09-06 16:33:10|6912.4|6897.4|6913.6|6898.6|6913.6|6898.6|6912.1|6897.1|11
1725640410000|2024-09-06 16:33:30|6915.4|6900.4|6918.9|6903.9|6918.9|6903.9|6915.4|6900.4|21
1725640420000|2024-09-06 16:33:40|6919.1|6904.1|6919.9|6904.9|6919.9|6904.9|6919.1|6904.1|2
1725640440000|2024-09-06 16:34:00|6919.6|6904.6|6917.6|6902.6|6919.6|6904.6|6917.6|6902.6|4
1725640470000|2024-09-06 16:34:30|6917.9|6902.9|6918.1|6903.1|6918.1|6903.1|6917.9|6902.9|2
1725640490000|2024-09-06 16:34:50|6917.9|6902.9|6917.6|6902.6|6917.9|6902.9|6917.6|6902.6|2
1725640500000|2024-09-06 16:35:00|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|6
1725640510000|2024-09-06 16:35:10|||||||||1
1725640520000|2024-09-06 16:35:20|6918.6|6903.6|6919.4|6904.4|6921.6|6906.6|6918.6|6903.6|3
1725640530000|2024-09-06 16:35:30|6919.1|6904.1|6917.4|6902.4|6919.1|6904.1|6917.4|6902.4|2
1725640550000|2024-09-06 16:35:50|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1725640560000|2024-09-06 16:36:00|||||||||2
1725640570000|2024-09-06 16:36:10|6916.6|6901.6|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|2
1725640580000|2024-09-06 16:36:20|6916.4|6901.4|6916.6|6901.6|6917.4|6902.4|6916.4|6901.4|3
1725640590000|2024-09-06 16:36:30|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1725640600000|2024-09-06 16:36:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.6|6901.6|3
1725640610000|2024-09-06 16:36:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1725640620000|2024-09-06 16:37:00|6912.4|6897.4|6911.1|6896.1|6912.4|6897.4|6910.9|6895.9|4
1725640630000|2024-09-06 16:37:10|6910.9|6895.9|6910.9|6895.9|6911.1|6896.1|6910.9|6895.9|1
1725640640000|2024-09-06 16:37:20|6911.4|6896.4|6912.1|6897.1|6912.1|6897.1|6911.1|6896.1|2
1725640650000|2024-09-06 16:37:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725640660000|2024-09-06 16:37:40|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1725640670000|2024-09-06 16:37:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|7
1725640680000|2024-09-06 16:38:00|6911.1|6896.1|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|2
1725640690000|2024-09-06 16:38:10|6910.4|6895.4|6911.1|6896.1|6911.1|6896.1|6910.4|6895.4|3
1725640700000|2024-09-06 16:38:20|||||||||6
1725640730000|2024-09-06 16:38:50|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6
1725640740000|2024-09-06 16:39:00|6910.1|6895.1|6910.6|6895.6|6910.6|6895.6|6910.1|6895.1|3
1725640780000|2024-09-06 16:39:40|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1725640790000|2024-09-06 16:39:50|6910.1|6895.1|6910.1|6895.1|6910.4|6895.4|6909.9|6894.9|13
1725640800000|2024-09-06 16:40:00|6909.9|6894.9|6910.1|6895.1|6910.1|6895.1|6909.9|6894.9|1
1725640820000|2024-09-06 16:40:20|6909.9|6894.9|6910.1|6895.1|6910.1|6895.1|6909.9|6894.9|1
1725640830000|2024-09-06 16:40:30|6909.9|6894.9|6911.4|6896.4|6912.6|6897.6|6909.9|6894.9|16
1725640840000|2024-09-06 16:40:40|6911.6|6896.6|6912.6|6897.6|6912.6|6897.6|6911.6|6896.6|0
1725640860000|2024-09-06 16:41:00|6912.1|6897.1|6910.6|6895.6|6912.1|6897.1|6910.6|6895.6|3
1725640890000|2024-09-06 16:41:30|6910.4|6895.4|6910.2|6895.2|6910.4|6895.4|6910.2|6895.2|1
1725640900000|2024-09-06 16:41:40|6909.4|6894.4|6909.1|6894.1|6909.4|6894.4|6907.7|6892.7|8
1725640920000|2024-09-06 16:42:00|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725640940000|2024-09-06 16:42:20|6910.1|6895.1|6910.9|6895.9|6910.9|6895.9|6910.1|6895.1|2
1725640950000|2024-09-06 16:42:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|3
1725640970000|2024-09-06 16:42:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1725640980000|2024-09-06 16:43:00|6910.6|6895.6|6913.6|6898.6|6913.6|6898.6|6910.4|6895.4|11
1725640990000|2024-09-06 16:43:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1725641000000|2024-09-06 16:43:20|6913.9|6898.9|6910.9|6895.9|6913.9|6898.9|6910.9|6895.9|5
1725641020000|2024-09-06 16:43:40|||||||||1
1725641040000|2024-09-06 16:44:00|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|2
1725641050000|2024-09-06 16:44:10|6910.9|6895.9|6911.4|6896.4|6912.6|6897.6|6910.9|6895.9|9
1725641060000|2024-09-06 16:44:20|6910.6|6895.6|6910.9|6895.9|6910.9|6895.9|6910.6|6895.6|0
1725641070000|2024-09-06 16:44:30|6911.1|6896.1|6910.9|6895.9|6911.1|6896.1|6910.9|6895.9|1
1725641080000|2024-09-06 16:44:40|6909.9|6894.9|6910.9|6895.9|6910.9|6895.9|6909.9|6894.9|2
1725641090000|2024-09-06 16:44:50|6911.1|6896.1|6910.7|6895.7|6911.1|6896.1|6910.4|6895.4|1
1725641100000|2024-09-06 16:45:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|5
1725641140000|2024-09-06 16:45:40|6911.4|6896.4|6908.4|6893.4|6911.4|6896.4|6908.4|6893.4|3
1725641160000|2024-09-06 16:46:00|6908.1|6893.1|6912.1|6897.1|6912.1|6897.1|6908.1|6893.1|6
1725641170000|2024-09-06 16:46:10|6912.4|6897.4|6912.1|6897.1|6912.4|6897.4|6911.9|6896.9|2
1725641180000|2024-09-06 16:46:20|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1725641200000|2024-09-06 16:46:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1725641220000|2024-09-06 16:47:00|6913.1|6898.1|6913.4|6898.4|6913.4|6898.4|6913.1|6898.1|0
1725641230000|2024-09-06 16:47:10|6914.2|6899.2|6912.7|6897.7|6914.2|6899.2|6912.7|6897.7|2
1725641260000|2024-09-06 16:47:40|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1725641270000|2024-09-06 16:47:50|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725641280000|2024-09-06 16:48:00|6911.4|6896.4|6911.9|6896.9|6912.4|6897.4|6910.9|6895.9|3
1725641290000|2024-09-06 16:48:10|6912.6|6897.6|6913.9|6898.9|6914.2|6899.2|6912.6|6897.6|4
1725641300000|2024-09-06 16:48:20|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|0
1725641310000|2024-09-06 16:48:30|6915.7|6900.7|6916.4|6901.4|6916.9|6901.9|6915.7|6900.7|6
1725641330000|2024-09-06 16:48:50|6917.2|6902.2|6918.4|6903.4|6918.4|6903.4|6917.2|6902.2|5
1725641340000|2024-09-06 16:49:00|6918.1|6903.1|6918.4|6903.4|6918.6|6903.6|6918.1|6903.1|1
1725641350000|2024-09-06 16:49:10|6918.6|6903.6|6919.4|6904.4|6919.6|6904.6|6918.6|6903.6|9
1725641360000|2024-09-06 16:49:20|6918.9|6903.9|6915.2|6900.2|6918.9|6903.9|6914.9|6899.9|14
1725641370000|2024-09-06 16:49:30|6914.4|6899.4|6915.2|6900.2|6915.2|6900.2|6914.4|6899.4|5
1725641380000|2024-09-06 16:49:40|6916.2|6901.2|6915.7|6900.7|6916.2|6901.2|6915.7|6900.7|0
1725641390000|2024-09-06 16:49:50|6915.9|6900.9|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|10
1725641400000|2024-09-06 16:50:00|6915.9|6900.9|6917.4|6902.4|6917.4|6902.4|6915.9|6900.9|11
1725641410000|2024-09-06 16:50:10|6917.1|6902.1|6916.4|6901.4|6917.1|6902.1|6916.4|6901.4|1
1725641430000|2024-09-06 16:50:30|6916.2|6901.2|6912.9|6897.9|6916.2|6901.2|6912.9|6897.9|2
1725641450000|2024-09-06 16:50:50|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725641470000|2024-09-06 16:51:10|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1725641500000|2024-09-06 16:51:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1725641520000|2024-09-06 16:52:00|6912.2|6897.2|6910.2|6895.2|6912.2|6897.2|6910.2|6895.2|8
1725641530000|2024-09-06 16:52:10|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1725641540000|2024-09-06 16:52:20|6911.4|6896.4|6911.1|6896.1|6911.4|6896.4|6911.1|6896.1|10
1725641550000|2024-09-06 16:52:30|6910.9|6895.9|6913.1|6898.1|6913.1|6898.1|6910.9|6895.9|1
1725641570000|2024-09-06 16:52:50|6913.2|6898.2|6912.2|6897.2|6913.2|6898.2|6912.2|6897.2|1
1725641580000|2024-09-06 16:53:00|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6911.4|6896.4|5
1725641600000|2024-09-06 16:53:20|6912.7|6897.7|6912.9|6897.9|6913.1|6898.1|6912.7|6897.7|2
1725641610000|2024-09-06 16:53:30|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|2
1725641620000|2024-09-06 16:53:40|6915.7|6900.7|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|0
1725641630000|2024-09-06 16:53:50|6915.9|6900.9|6913.9|6898.9|6915.9|6900.9|6913.9|6898.9|3
1725641640000|2024-09-06 16:54:00|6912.9|6897.9|6913.4|6898.4|6913.4|6898.4|6912.7|6897.7|6
1725641650000|2024-09-06 16:54:10|6914.2|6899.2|6914.4|6899.4|6914.7|6899.7|6914.2|6899.2|4
1725641660000|2024-09-06 16:54:20|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725641670000|2024-09-06 16:54:30|6913.2|6898.2|6913.7|6898.7|6913.7|6898.7|6912.2|6897.2|3
1725641680000|2024-09-06 16:54:40|6914.2|6899.2|6915.2|6900.2|6915.2|6900.2|6914.2|6899.2|2
1725641690000|2024-09-06 16:54:50|6915.9|6900.9|6914.7|6899.7|6915.9|6900.9|6914.7|6899.7|2
1725641700000|2024-09-06 16:55:00|6914.4|6899.4|6912.7|6897.7|6914.4|6899.4|6912.7|6897.7|2
1725641710000|2024-09-06 16:55:10|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1725641720000|2024-09-06 16:55:20|6912.7|6897.7|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|3
1725641730000|2024-09-06 16:55:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725641740000|2024-09-06 16:55:40|6912.7|6897.7|6912.9|6897.9|6912.9|6897.9|6912.7|6897.7|0
1725641750000|2024-09-06 16:55:50|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|4
1725641760000|2024-09-06 16:56:00|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.4|6896.4|12
1725641770000|2024-09-06 16:56:10|||||||||1
1725641780000|2024-09-06 16:56:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1725641790000|2024-09-06 16:56:30|6913.7|6898.7|6912.9|6897.9|6913.7|6898.7|6912.9|6897.9|2
1725641800000|2024-09-06 16:56:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1725641810000|2024-09-06 16:56:50|||||||||1
1725641820000|2024-09-06 16:57:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.4|6897.4|11
1725641830000|2024-09-06 16:57:10|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725641840000|2024-09-06 16:57:20|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|3
1725641850000|2024-09-06 16:57:30|6914.2|6899.2|6915.4|6900.4|6916.7|6901.7|6914.2|6899.2|3
1725641880000|2024-09-06 16:58:00|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.4|6899.4|2
1725641920000|2024-09-06 16:58:40|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1725641940000|2024-09-06 16:59:00|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1725641950000|2024-09-06 16:59:10|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|2
1725641960000|2024-09-06 16:59:20|6918.9|6903.9|6919.2|6904.2|6919.2|6904.2|6918.9|6903.9|12
1725641970000|2024-09-06 16:59:30|6918.9|6903.9|6917.2|6902.2|6918.9|6903.9|6916.2|6901.2|2
1725641980000|2024-09-06 16:59:40|6917.4|6902.4|6917.9|6902.9|6918.2|6903.2|6917.4|6902.4|1
1725641990000|2024-09-06 16:59:50|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|5
1725642000000|2024-09-06 17:00:00|6916.4|6901.4|6918.9|6903.9|6919.2|6904.2|6916.4|6901.4|2
1725642020000|2024-09-06 17:00:20|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|1
1725642030000|2024-09-06 17:00:30|6916.9|6901.9|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|1
1725642050000|2024-09-06 17:00:50|||||||||7
1725642060000|2024-09-06 17:01:00|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1725642070000|2024-09-06 17:01:10|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|0
1725642080000|2024-09-06 17:01:20|6921.4|6906.4|6921.2|6906.2|6921.4|6906.4|6921.2|6906.2|22
1725642090000|2024-09-06 17:01:30|6920.7|6905.7|6919.2|6904.2|6920.7|6905.7|6918.9|6903.9|4
1725642100000|2024-09-06 17:01:40|6920.2|6905.2|6919.9|6904.9|6920.2|6905.2|6919.9|6904.9|1
1725642110000|2024-09-06 17:01:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1725642120000|2024-09-06 17:02:00|6918.9|6903.9|6919.9|6904.9|6919.9|6904.9|6918.9|6903.9|1
1725642130000|2024-09-06 17:02:10|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|3
1725642140000|2024-09-06 17:02:20|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|2
1725642150000|2024-09-06 17:02:30|6919.9|6904.9|6919.4|6904.4|6919.9|6904.9|6919.4|6904.4|0
1725642170000|2024-09-06 17:02:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1725642180000|2024-09-06 17:03:00|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|4
1725642190000|2024-09-06 17:03:10|6918.4|6903.4|6918.7|6903.7|6918.7|6903.7|6918.4|6903.4|1
1725642210000|2024-09-06 17:03:30|6918.9|6903.9|6920.2|6905.2|6920.2|6905.2|6918.7|6903.7|6
1725642220000|2024-09-06 17:03:40|6919.9|6904.9|6919.7|6904.7|6920.2|6905.2|6919.7|6904.7|0
1725642240000|2024-09-06 17:04:00|6919.9|6904.9|6920.2|6905.2|6920.2|6905.2|6919.9|6904.9|2
1725642250000|2024-09-06 17:04:10|||||||||1
1725642270000|2024-09-06 17:04:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|6
1725642300000|2024-09-06 17:05:00|6918.2|6903.2|6917.9|6902.9|6918.7|6903.7|6917.9|6902.9|12
1725642310000|2024-09-06 17:05:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1725642340000|2024-09-06 17:05:40|6916.9|6901.9|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|2
1725642350000|2024-09-06 17:05:50|6917.7|6902.7|6917.9|6902.9|6918.2|6903.2|6917.7|6902.7|1
1725642360000|2024-09-06 17:06:00|6918.2|6903.2|6918.4|6903.4|6918.4|6903.4|6918.2|6903.2|2
1725642370000|2024-09-06 17:06:10|6918.7|6903.7|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|0
1725642380000|2024-09-06 17:06:20|6919.2|6904.2|6919.2|6904.2|6920.7|6905.7|6919.2|6904.2|7
1725642390000|2024-09-06 17:06:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.2|6904.2|1
1725642410000|2024-09-06 17:06:50|||||||||1
1725642420000|2024-09-06 17:07:00|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|3
1725642430000|2024-09-06 17:07:10|6918.4|6903.4|6919.4|6904.4|6919.9|6904.9|6918.4|6903.4|9
1725642440000|2024-09-06 17:07:20|6919.2|6904.2|6919.9|6904.9|6919.9|6904.9|6919.2|6904.2|2
1725642450000|2024-09-06 17:07:30|6920.9|6905.9|6922.4|6907.4|6922.4|6907.4|6920.9|6905.9|0
1725642460000|2024-09-06 17:07:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1725642480000|2024-09-06 17:08:00|6921.7|6906.7|6917.9|6902.9|6921.7|6906.7|6916.9|6901.9|17
1725642530000|2024-09-06 17:08:50|6918.2|6903.2|6919.4|6904.4|6919.9|6904.9|6918.2|6903.2|2
1725642540000|2024-09-06 17:09:00|6919.2|6904.2|6917.7|6902.7|6919.2|6904.2|6917.7|6902.7|5
1725642550000|2024-09-06 17:09:10|||||||||1
1725642560000|2024-09-06 17:09:20|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|5
1725642570000|2024-09-06 17:09:30|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6917.4|6902.4|1
1725642580000|2024-09-06 17:09:40|6917.2|6902.2|6916.9|6901.9|6917.2|6902.2|6916.9|6901.9|0
1725642590000|2024-09-06 17:09:50|6917.2|6902.2|6914.9|6899.9|6917.2|6902.2|6914.9|6899.9|3
1725642600000|2024-09-06 17:10:00|6915.2|6900.2|6917.2|6902.2|6917.2|6902.2|6915.2|6900.2|4
1725642610000|2024-09-06 17:10:10|||||||||1
1725642640000|2024-09-06 17:10:40|6917.4|6902.4|6918.7|6903.7|6918.7|6903.7|6917.4|6902.4|21
1725642650000|2024-09-06 17:10:50|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|3
1725642660000|2024-09-06 17:11:00|6918.4|6903.4|6918.7|6903.7|6918.7|6903.7|6918.4|6903.4|5
1725642670000|2024-09-06 17:11:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|3
1725642690000|2024-09-06 17:11:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1725642700000|2024-09-06 17:11:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1725642710000|2024-09-06 17:11:50|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1725642720000|2024-09-06 17:12:00|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6917.4|6902.4|0
1725642730000|2024-09-06 17:12:10|6916.9|6901.9|6916.2|6901.2|6916.9|6901.9|6916.2|6901.2|3
1725642740000|2024-09-06 17:12:20|||||||||1
1725642750000|2024-09-06 17:12:30|6916.4|6901.4|6916.7|6901.7|6916.7|6901.7|6916.4|6901.4|0
1725642770000|2024-09-06 17:12:50|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|7
1725642800000|2024-09-06 17:13:20|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|11
1725642810000|2024-09-06 17:13:30|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725642830000|2024-09-06 17:13:50|6914.9|6899.9|6913.7|6898.7|6914.9|6899.9|6913.7|6898.7|11
1725642840000|2024-09-06 17:14:00|6913.2|6898.2|6913.4|6898.4|6915.4|6900.4|6913.2|6898.2|5
1725642850000|2024-09-06 17:14:10|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|4
1725642860000|2024-09-06 17:14:20|6912.7|6897.7|6912.4|6897.4|6912.7|6897.7|6912.4|6897.4|1
1725642870000|2024-09-06 17:14:30|||||||||2
1725642880000|2024-09-06 17:14:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|2
1725642890000|2024-09-06 17:14:50|6911.9|6896.9|6910.9|6895.9|6911.9|6896.9|6910.9|6895.9|3
1725642900000|2024-09-06 17:15:00|||||||||3
1725642910000|2024-09-06 17:15:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1725642920000|2024-09-06 17:15:20|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1725642930000|2024-09-06 17:15:30|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|6
1725642940000|2024-09-06 17:15:40|||||||||1
1725642950000|2024-09-06 17:15:50|6911.4|6896.4|6911.2|6896.2|6911.4|6896.4|6911.2|6896.2|1
1725642960000|2024-09-06 17:16:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|5
1725642970000|2024-09-06 17:16:10|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1725642990000|2024-09-06 17:16:30|6910.7|6895.7|6909.4|6894.4|6910.9|6895.9|6909.4|6894.4|12
1725643010000|2024-09-06 17:16:50|6909.2|6894.2|6908.9|6893.9|6909.2|6894.2|6908.9|6893.9|1
1725643020000|2024-09-06 17:17:00|6908.4|6893.4|6906.7|6891.7|6908.4|6893.4|6906.7|6891.7|3
1725643030000|2024-09-06 17:17:10|6906.4|6891.4|6906.4|6891.4|6906.7|6891.7|6906.4|6891.4|1
1725643040000|2024-09-06 17:17:20|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|4
1725643050000|2024-09-06 17:17:30|||||||||2
1725643060000|2024-09-06 17:17:40|6906.9|6891.9|6906.7|6891.7|6906.9|6891.9|6906.7|6891.7|2
1725643070000|2024-09-06 17:17:50|||||||||1
1725643080000|2024-09-06 17:18:00|||||||||4
1725643100000|2024-09-06 17:18:20|||||||||1
1725643110000|2024-09-06 17:18:30|||||||||3
1725643120000|2024-09-06 17:18:40|||||||||1
1725643130000|2024-09-06 17:18:50|6906.4|6891.4|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|2
1725643140000|2024-09-06 17:19:00|6905.7|6890.7|6905.7|6890.7|6905.9|6890.9|6905.7|6890.7|6
1725643150000|2024-09-06 17:19:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1725643170000|2024-09-06 17:19:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.4|6890.4|1
1725643180000|2024-09-06 17:19:40|6905.2|6890.2|6903.9|6888.9|6905.2|6890.2|6903.7|6888.7|4
1725643190000|2024-09-06 17:19:50|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|4
1725643200000|2024-09-06 17:20:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|2
1725643210000|2024-09-06 17:20:10|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|1
1725643230000|2024-09-06 17:20:30|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|10
1725643240000|2024-09-06 17:20:40|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|1
1725643250000|2024-09-06 17:20:50|||||||||1
1725643260000|2024-09-06 17:21:00|6903.9|6888.9|6904.2|6889.2|6904.2|6889.2|6903.9|6888.9|3
1725643290000|2024-09-06 17:21:30|6903.9|6888.9|6902.4|6887.4|6903.9|6888.9|6901.4|6886.4|5
1725643300000|2024-09-06 17:21:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|3
1725643320000|2024-09-06 17:22:00|6902.7|6887.7|6902.4|6887.4|6902.7|6887.7|6902.4|6887.4|2
1725643330000|2024-09-06 17:22:10|6902.7|6887.7|6902.7|6887.7|6902.9|6887.9|6902.4|6887.4|12
1725643340000|2024-09-06 17:22:20|6902.9|6887.9|6901.9|6886.9|6902.9|6887.9|6901.9|6886.9|6
1725643370000|2024-09-06 17:22:50|6902.2|6887.2|6901.9|6886.9|6902.2|6887.2|6901.9|6886.9|10
1725643380000|2024-09-06 17:23:00|6901.7|6886.7|6901.2|6886.2|6901.7|6886.7|6898.7|6883.7|72
1725643390000|2024-09-06 17:23:10|||||||||1
1725643400000|2024-09-06 17:23:20|6902.2|6887.2|6903.2|6888.2|6903.2|6888.2|6902.2|6887.2|12
1725643410000|2024-09-06 17:23:30|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1725643420000|2024-09-06 17:23:40|6900.4|6885.4|6900.4|6885.4|6901.2|6886.2|6900.4|6885.4|7
1725643430000|2024-09-06 17:23:50|6900.9|6885.9|6901.4|6886.4|6901.4|6886.4|6900.9|6885.9|2
1725643440000|2024-09-06 17:24:00|6902.5|6887.5|6904.9|6889.9|6905.2|6890.2|6902.5|6887.5|11
1725643450000|2024-09-06 17:24:10|6905.9|6890.9|6905.7|6890.7|6905.9|6890.9|6905.7|6890.7|2
1725643460000|2024-09-06 17:24:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|3
1725643470000|2024-09-06 17:24:30|6905|6890|6905|6890|6905|6890|6905|6890|4
1725643480000|2024-09-06 17:24:40|6905.2|6890.2|6906.4|6891.4|6906.4|6891.4|6905.2|6890.2|1
1725643490000|2024-09-06 17:24:50|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|5
1725643500000|2024-09-06 17:25:00|6905.5|6890.5|6905.7|6890.7|6905.9|6890.9|6905.2|6890.2|3
1725643510000|2024-09-06 17:25:10|6905.5|6890.5|6903.5|6888.5|6905.5|6890.5|6902.2|6887.2|6
1725643520000|2024-09-06 17:25:20|6908.2|6893.2|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|55
1725643530000|2024-09-06 17:25:30|6908.2|6893.2|6908.4|6893.4|6908.7|6893.7|6908.2|6893.2|6
1725643560000|2024-09-06 17:26:00|6908.7|6893.7|6907.7|6892.7|6908.7|6893.7|6907.7|6892.7|1
1725643570000|2024-09-06 17:26:10|6903.2|6888.2|6902.7|6887.7|6903.2|6888.2|6902.7|6887.7|14
1725643580000|2024-09-06 17:26:20|6902.5|6887.5|6902.9|6887.9|6902.9|6887.9|6902.5|6887.5|2
1725643590000|2024-09-06 17:26:30|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1725643620000|2024-09-06 17:27:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1725643630000|2024-09-06 17:27:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1725643640000|2024-09-06 17:27:20|6905.9|6890.9|6907.2|6892.2|6907.4|6892.4|6905.9|6890.9|14
1725643650000|2024-09-06 17:27:30|6906.9|6891.9|6906.4|6891.4|6906.9|6891.9|6906.4|6891.4|2
1725643660000|2024-09-06 17:27:40|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725643670000|2024-09-06 17:27:50|6905.9|6890.9|6903.2|6888.2|6905.9|6890.9|6903.2|6888.2|10
1725643680000|2024-09-06 17:28:00|6902.9|6887.9|6904.7|6889.7|6904.9|6889.9|6902.7|6887.7|2
1725643690000|2024-09-06 17:28:10|6904.9|6889.9|6903.9|6888.9|6904.9|6889.9|6903.9|6888.9|3
1725643700000|2024-09-06 17:28:20|6904.9|6889.9|6903.4|6888.4|6904.9|6889.9|6903.4|6888.4|10
1725643710000|2024-09-06 17:28:30|6905.9|6890.9|6906.2|6891.2|6906.2|6891.2|6905.9|6890.9|6
1725643740000|2024-09-06 17:29:00|6905.9|6890.9|6905.4|6890.4|6905.9|6890.9|6903.2|6888.2|14
1725643750000|2024-09-06 17:29:10|6905.9|6890.9|6906.2|6891.2|6906.4|6891.4|6905.9|6890.9|2
1725643760000|2024-09-06 17:29:20|6905.9|6890.9|6907.7|6892.7|6907.7|6892.7|6905.7|6890.7|3
1725643770000|2024-09-06 17:29:30|6907.9|6892.9|6907.9|6892.9|6908.4|6893.4|6907.2|6892.2|2
1725643780000|2024-09-06 17:29:40|6907.7|6892.7|6907.4|6892.4|6907.7|6892.7|6907.4|6892.4|3
1725643800000|2024-09-06 17:30:00|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|3
1725643810000|2024-09-06 17:30:10|6908.5|6893.5|6906.5|6891.5|6908.7|6893.7|6906.5|6891.5|16
1725643820000|2024-09-06 17:30:20|6906.2|6891.2|6904.9|6889.9|6906.2|6891.2|6904.9|6889.9|0
1725643830000|2024-09-06 17:30:30|6905.2|6890.2|6906.5|6891.5|6906.7|6891.7|6905.2|6890.2|3
1725643850000|2024-09-06 17:30:50|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|3
1725643860000|2024-09-06 17:31:00|6906|6891|6905.7|6890.7|6906|6891|6905.5|6890.5|3
1725643870000|2024-09-06 17:31:10|6905.2|6890.2|6903.9|6888.9|6905.2|6890.2|6903.9|6888.9|0
1725643880000|2024-09-06 17:31:20|6904|6889|6903.5|6888.5|6904|6889|6903.5|6888.5|2
1725643890000|2024-09-06 17:31:30|6903.2|6888.2|6903.5|6888.5|6903.7|6888.7|6903.2|6888.2|2
1725643910000|2024-09-06 17:31:50|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.5|6888.5|1
1725643920000|2024-09-06 17:32:00|6904.7|6889.7|6904|6889|6904.7|6889.7|6904|6889|3
1725643930000|2024-09-06 17:32:10|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|7
1725643940000|2024-09-06 17:32:20|||||||||6
1725643950000|2024-09-06 17:32:30|6903.7|6888.7|6903.5|6888.5|6903.7|6888.7|6903.5|6888.5|2
1725643960000|2024-09-06 17:32:40|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|4
1725643970000|2024-09-06 17:32:50|6902.5|6887.5|6901.7|6886.7|6902.5|6887.5|6901.7|6886.7|23
1725643980000|2024-09-06 17:33:00|6902|6887|6902.5|6887.5|6902.5|6887.5|6902|6887|8
1725644000000|2024-09-06 17:33:20|6902.7|6887.7|6902.5|6887.5|6903|6888|6902.5|6887.5|2
1725644010000|2024-09-06 17:33:30|6902.2|6887.2|6902.5|6887.5|6902.5|6887.5|6902.2|6887.2|4
1725644020000|2024-09-06 17:33:40|6902.2|6887.2|6901.7|6886.7|6902.5|6887.5|6901.7|6886.7|10
1725644030000|2024-09-06 17:33:50|||||||||3
1725644040000|2024-09-06 17:34:00|6902.5|6887.5|6902|6887|6902.7|6887.7|6902|6887|7
1725644050000|2024-09-06 17:34:10|6901.7|6886.7|6902|6887|6902|6887|6901.7|6886.7|10
1725644060000|2024-09-06 17:34:20|6901.7|6886.7|6901.7|6886.7|6902.7|6887.7|6901.7|6886.7|20
1725644070000|2024-09-06 17:34:30|6901.2|6886.2|6899.5|6884.5|6901.2|6886.2|6899.5|6884.5|3
1725644080000|2024-09-06 17:34:40|6899.7|6884.7|6900.2|6885.2|6900.2|6885.2|6899.7|6884.7|9
1725644090000|2024-09-06 17:34:50|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6
1725644100000|2024-09-06 17:35:00|6899.2|6884.2|6899|6884|6899.2|6884.2|6899|6884|9
1725644110000|2024-09-06 17:35:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1725644120000|2024-09-06 17:35:20|||||||||4
1725644130000|2024-09-06 17:35:30|6897|6882|6897|6882|6897|6882|6897|6882|6
1725644140000|2024-09-06 17:35:40|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725644170000|2024-09-06 17:36:10|6899.5|6884.5|6898.7|6883.7|6899.5|6884.5|6898.7|6883.7|3
1725644180000|2024-09-06 17:36:20|6899|6884|6898.7|6883.7|6899|6884|6898.7|6883.7|7
1725644190000|2024-09-06 17:36:30|6899|6884|6900.7|6885.7|6900.7|6885.7|6899|6884|9
1725644200000|2024-09-06 17:36:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|1
1725644210000|2024-09-06 17:36:50|6902|6887|6900.7|6885.7|6902|6887|6900.5|6885.5|4
1725644220000|2024-09-06 17:37:00|6900|6885|6898.5|6883.5|6900|6885|6898.5|6883.5|5
1725644230000|2024-09-06 17:37:10|6898|6883|6899.2|6884.2|6899.2|6884.2|6897.7|6882.7|9
1725644240000|2024-09-06 17:37:20|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|2
1725644250000|2024-09-06 17:37:30|6899.5|6884.5|6899.2|6884.2|6899.5|6884.5|6899.2|6884.2|2
1725644260000|2024-09-06 17:37:40|6899|6884|6898.5|6883.5|6899|6884|6898.5|6883.5|3
1725644280000|2024-09-06 17:38:00|6898|6883|6897.7|6882.7|6898|6883|6897|6882|7
1725644290000|2024-09-06 17:38:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725644300000|2024-09-06 17:38:20|6899|6884|6899.7|6884.7|6899.7|6884.7|6898.7|6883.7|15
1725644310000|2024-09-06 17:38:30|||||||||2
1725644320000|2024-09-06 17:38:40|6899.5|6884.5|6898|6883|6899.5|6884.5|6898|6883|3
1725644330000|2024-09-06 17:38:50|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|3
1725644340000|2024-09-06 17:39:00|6898.7|6883.7|6898|6883|6898.7|6883.7|6898|6883|3
1725644350000|2024-09-06 17:39:10|6897.7|6882.7|6897|6882|6897.7|6882.7|6897|6882|1
1725644360000|2024-09-06 17:39:20|6896.7|6881.7|6896.7|6881.7|6897|6882|6896.7|6881.7|8
1725644370000|2024-09-06 17:39:30|6896.5|6881.5|6897.2|6882.2|6897.7|6882.7|6896.5|6881.5|30
1725644390000|2024-09-06 17:39:50|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725644400000|2024-09-06 17:40:00|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|7
1725644410000|2024-09-06 17:40:10|6897.7|6882.7|6897.5|6882.5|6897.7|6882.7|6897.5|6882.5|1
1725644420000|2024-09-06 17:40:20|||||||||1
1725644460000|2024-09-06 17:41:00|6897|6882|6898.2|6883.2|6898.5|6883.5|6896.7|6881.7|5
1725644470000|2024-09-06 17:41:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725644480000|2024-09-06 17:41:20|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|3
1725644490000|2024-09-06 17:41:30|6897.7|6882.7|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|14
1725644500000|2024-09-06 17:41:40|6897|6882|6897|6882|6897|6882|6897|6882|0
1725644510000|2024-09-06 17:41:50|6897.7|6882.7|6897|6882|6897.7|6882.7|6897|6882|8
1725644520000|2024-09-06 17:42:00|6896.7|6881.7|6896.2|6881.2|6896.7|6881.7|6896.2|6881.2|3
1725644530000|2024-09-06 17:42:10|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1725644540000|2024-09-06 17:42:20|6895|6880|6895|6880|6895|6880|6895|6880|16
1725644550000|2024-09-06 17:42:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|4
1725644570000|2024-09-06 17:42:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725644580000|2024-09-06 17:43:00|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|14
1725644590000|2024-09-06 17:43:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1725644610000|2024-09-06 17:43:30|6894|6879|6892.2|6877.2|6894|6879|6892.2|6877.2|22
1725644620000|2024-09-06 17:43:40|||||||||15
1725644630000|2024-09-06 17:43:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|23
1725644640000|2024-09-06 17:44:00|6892.7|6877.7|6891.7|6876.7|6892.7|6877.7|6891.7|6876.7|9
1725644650000|2024-09-06 17:44:10|6891.5|6876.5|6891.7|6876.7|6892.2|6877.2|6891.5|6876.5|13
1725644660000|2024-09-06 17:44:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|10
1725644670000|2024-09-06 17:44:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|2
1725644680000|2024-09-06 17:44:40|6892|6877|6892|6877|6892|6877|6892|6877|13
1725644690000|2024-09-06 17:44:50|6892.2|6877.2|6892|6877|6892.2|6877.2|6892|6877|6
1725644700000|2024-09-06 17:45:00|6891.7|6876.7|6892|6877|6892|6877|6891.7|6876.7|4
1725644710000|2024-09-06 17:45:10|6891.7|6876.7|6892|6877|6892|6877|6891.7|6876.7|3
1725644720000|2024-09-06 17:45:20|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|7
1725644730000|2024-09-06 17:45:30|6893.5|6878.5|6893.5|6878.5|6894|6879|6893.5|6878.5|30
1725644740000|2024-09-06 17:45:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725644750000|2024-09-06 17:45:50|6894.2|6879.2|6895|6880|6895|6880|6894.2|6879.2|6
1725644760000|2024-09-06 17:46:00|6894.7|6879.7|6896.7|6881.7|6897.2|6882.2|6894.7|6879.7|9
1725644770000|2024-09-06 17:46:10|6897|6882|6897.7|6882.7|6897.7|6882.7|6897|6882|1
1725644780000|2024-09-06 17:46:20|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725644800000|2024-09-06 17:46:40|6897.2|6882.2|6897.5|6882.5|6897.7|6882.7|6897.2|6882.2|6
1725644810000|2024-09-06 17:46:50|6897.7|6882.7|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|19
1725644820000|2024-09-06 17:47:00|6898.5|6883.5|6901|6886|6901|6886|6898.5|6883.5|11
1725644830000|2024-09-06 17:47:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1725644840000|2024-09-06 17:47:20|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1725644850000|2024-09-06 17:47:30|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1725644860000|2024-09-06 17:47:40|||||||||1
1725644870000|2024-09-06 17:47:50|6899.2|6884.2|6897.7|6882.7|6899.2|6884.2|6897.7|6882.7|2
1725644880000|2024-09-06 17:48:00|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|1
1725644890000|2024-09-06 17:48:10|6897.7|6882.7|6900.5|6885.5|6900.5|6885.5|6897.7|6882.7|8
1725644900000|2024-09-06 17:48:20|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|7
1725644920000|2024-09-06 17:48:40|6901.2|6886.2|6901.7|6886.7|6901.7|6886.7|6901|6886|11
1725644930000|2024-09-06 17:48:50|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|1
1725644940000|2024-09-06 17:49:00|6899.7|6884.7|6898.5|6883.5|6899.7|6884.7|6898.5|6883.5|8
1725644950000|2024-09-06 17:49:10|||||||||2
1725644960000|2024-09-06 17:49:20|6899|6884|6899|6884|6899|6884|6899|6884|1
1725644970000|2024-09-06 17:49:30|||||||||1
1725644980000|2024-09-06 17:49:40|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|2
1725644990000|2024-09-06 17:49:50|6899.7|6884.7|6900|6885|6901|6886|6899.7|6884.7|8
1725645000000|2024-09-06 17:50:00|6899.5|6884.5|6898.5|6883.5|6899.5|6884.5|6898.5|6883.5|4
1725645010000|2024-09-06 17:50:10|6898|6883|6897.7|6882.7|6898|6883|6897.7|6882.7|1
1725645020000|2024-09-06 17:50:20|6897.2|6882.2|6899.2|6884.2|6899.5|6884.5|6896.7|6881.7|3
1725645030000|2024-09-06 17:50:30|||||||||1
1725645040000|2024-09-06 17:50:40|6898.7|6883.7|6898|6883|6898.7|6883.7|6898|6883|5
1725645050000|2024-09-06 17:50:50|6897.2|6882.2|6896.5|6881.5|6897.5|6882.5|6896.5|6881.5|6
1725645060000|2024-09-06 17:51:00|6896.2|6881.2|6897.7|6882.7|6898|6883|6896.2|6881.2|8
1725645070000|2024-09-06 17:51:10|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|2
1725645080000|2024-09-06 17:51:20|6899.5|6884.5|6899.2|6884.2|6899.5|6884.5|6899.2|6884.2|0
1725645090000|2024-09-06 17:51:30|6899.7|6884.7|6900.5|6885.5|6900.5|6885.5|6899.7|6884.7|22
1725645100000|2024-09-06 17:51:40|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|5
1725645110000|2024-09-06 17:51:50|6900.7|6885.7|6903.2|6888.2|6903.2|6888.2|6900.7|6885.7|41
1725645120000|2024-09-06 17:52:00|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|1
1725645130000|2024-09-06 17:52:10|6903|6888|6903|6888|6903|6888|6903|6888|1
1725645140000|2024-09-06 17:52:20|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|3
1725645150000|2024-09-06 17:52:30|||||||||1
1725645170000|2024-09-06 17:52:50|6903|6888|6903|6888|6903|6888|6903|6888|3
1725645180000|2024-09-06 17:53:00|6902.7|6887.7|6899.2|6884.2|6902.7|6887.7|6899.2|6884.2|6
1725645190000|2024-09-06 17:53:10|6899.5|6884.5|6898.5|6883.5|6899.5|6884.5|6898.5|6883.5|5
1725645200000|2024-09-06 17:53:20|||||||||1
1725645220000|2024-09-06 17:53:40|||||||||1
1725645230000|2024-09-06 17:53:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1725645240000|2024-09-06 17:54:00|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|2
1725645250000|2024-09-06 17:54:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|4
1725645260000|2024-09-06 17:54:20|6898.2|6883.2|6900.7|6885.7|6900.7|6885.7|6898.2|6883.2|3
1725645270000|2024-09-06 17:54:30|6901.2|6886.2|6901|6886|6901.2|6886.2|6901|6886|1
1725645280000|2024-09-06 17:54:40|6901.2|6886.2|6901|6886|6901.2|6886.2|6901|6886|0
1725645290000|2024-09-06 17:54:50|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|1
1725645300000|2024-09-06 17:55:00|6900.5|6885.5|6900.5|6885.5|6901|6886|6900.2|6885.2|9
1725645310000|2024-09-06 17:55:10|6900|6885|6900|6885|6900|6885|6900|6885|1
1725645320000|2024-09-06 17:55:20|6900.2|6885.2|6900|6885|6900.2|6885.2|6899.7|6884.7|6
1725645330000|2024-09-06 17:55:30|||||||||1
1725645340000|2024-09-06 17:55:40|6900.7|6885.7|6902|6887|6902|6887|6900.7|6885.7|7
1725645350000|2024-09-06 17:55:50|6902.2|6887.2|6903.5|6888.5|6903.5|6888.5|6902.2|6887.2|4
1725645360000|2024-09-06 17:56:00|6903.7|6888.7|6901.2|6886.2|6903.7|6888.7|6901.2|6886.2|5
1725645370000|2024-09-06 17:56:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6
1725645380000|2024-09-06 17:56:20|6901.2|6886.2|6901.5|6886.5|6901.5|6886.5|6901|6886|2
1725645390000|2024-09-06 17:56:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1725645400000|2024-09-06 17:56:40|||||||||1
1725645420000|2024-09-06 17:57:00|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|6
1725645430000|2024-09-06 17:57:10|6901.7|6886.7|6904|6889|6904|6889|6901.7|6886.7|3
1725645460000|2024-09-06 17:57:40|6903.5|6888.5|6902.5|6887.5|6903.5|6888.5|6902.5|6887.5|1
1725645470000|2024-09-06 17:57:50|6903|6888|6903|6888|6903|6888|6903|6888|2
1725645480000|2024-09-06 17:58:00|6903.2|6888.2|6902.2|6887.2|6903.2|6888.2|6902.2|6887.2|3
1725645490000|2024-09-06 17:58:10|||||||||2
1725645500000|2024-09-06 17:58:20|6901.7|6886.7|6900.7|6885.7|6901.7|6886.7|6900.7|6885.7|9
1725645510000|2024-09-06 17:58:30|6900|6885|6900|6885|6900|6885|6900|6885|1
1725645520000|2024-09-06 17:58:40|||||||||2
1725645530000|2024-09-06 17:58:50|6900.5|6885.5|6901|6886|6901.2|6886.2|6900.5|6885.5|2
1725645540000|2024-09-06 17:59:00|6900.7|6885.7|6900.5|6885.5|6900.7|6885.7|6900.5|6885.5|2
1725645550000|2024-09-06 17:59:10|||||||||1
1725645560000|2024-09-06 17:59:20|||||||||1
1725645570000|2024-09-06 17:59:30|||||||||1
1725645580000|2024-09-06 17:59:40|6900|6885|6899.7|6884.7|6900|6885|6899.7|6884.7|2
1725645590000|2024-09-06 17:59:50|||||||||4
1725645600000|2024-09-06 18:00:00|6899.2|6884.2|6899|6884|6900|6885|6896.5|6881.5|43
1725645610000|2024-09-06 18:00:10|||||||||2
1725645630000|2024-09-06 18:00:30|6899.5|6884.5|6902|6887|6902.2|6887.2|6899.5|6884.5|5
1725645650000|2024-09-06 18:00:50|6901.5|6886.5|6900|6885|6901.5|6886.5|6900|6885|1
1725645660000|2024-09-06 18:01:00|6900.2|6885.2|6900.2|6885.2|6900.5|6885.5|6900.2|6885.2|5
1725645670000|2024-09-06 18:01:10|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|3
1725645680000|2024-09-06 18:01:20|6900.5|6885.5|6900.5|6885.5|6901|6886|6900.5|6885.5|2
1725645690000|2024-09-06 18:01:30|||||||||2
1725645700000|2024-09-06 18:01:40|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|1
1725645710000|2024-09-06 18:01:50|||||||||1
1725645720000|2024-09-06 18:02:00|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|3
1725645730000|2024-09-06 18:02:10|6899.5|6884.5|6898.7|6883.7|6899.5|6884.5|6898.7|6883.7|4
1725645740000|2024-09-06 18:02:20|||||||||1
1725645750000|2024-09-06 18:02:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6
1725645760000|2024-09-06 18:02:40|||||||||1
1725645770000|2024-09-06 18:02:50|6897|6882|6897|6882|6897.2|6882.2|6897|6882|30
1725645780000|2024-09-06 18:03:00|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|12
1725645790000|2024-09-06 18:03:10|6895.5|6880.5|6894.7|6879.7|6895.7|6880.7|6894.7|6879.7|6
1725645800000|2024-09-06 18:03:20|6894.2|6879.2|6893.7|6878.7|6894.2|6879.2|6893.7|6878.7|10
1725645810000|2024-09-06 18:03:30|6894|6879|6894|6879|6894|6879|6894|6879|2
1725645820000|2024-09-06 18:03:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|8
1725645830000|2024-09-06 18:03:50|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1725645840000|2024-09-06 18:04:00|6893.2|6878.2|6894|6879|6894|6879|6893.2|6878.2|2
1725645860000|2024-09-06 18:04:20|||||||||1
1725645870000|2024-09-06 18:04:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1725645880000|2024-09-06 18:04:40|6894.5|6879.5|6895.7|6880.7|6895.7|6880.7|6894.5|6879.5|1
1725645890000|2024-09-06 18:04:50|6895.5|6880.5|6892.7|6877.7|6895.5|6880.5|6892.7|6877.7|4
1725645900000|2024-09-06 18:05:00|6893.2|6878.2|6893|6878|6893.5|6878.5|6893|6878|3
1725645910000|2024-09-06 18:05:10|||||||||1
1725645920000|2024-09-06 18:05:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1725645940000|2024-09-06 18:05:40|6892.5|6877.5|6892.2|6877.2|6892.5|6877.5|6892.2|6877.2|6
1725645950000|2024-09-06 18:05:50|6893|6878|6893.7|6878.7|6893.7|6878.7|6893|6878|54
1725645960000|2024-09-06 18:06:00|6894|6879|6894|6879|6894.5|6879.5|6894|6879|6
1725645970000|2024-09-06 18:06:10|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|1
1725645980000|2024-09-06 18:06:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1725645990000|2024-09-06 18:06:30|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.5|6879.5|4
1725646000000|2024-09-06 18:06:40|6895|6880|6895|6880|6895|6880|6895|6880|8
1725646010000|2024-09-06 18:06:50|6894.7|6879.7|6895|6880|6895.2|6880.2|6894.7|6879.7|5
1725646020000|2024-09-06 18:07:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|2
1725646030000|2024-09-06 18:07:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725646040000|2024-09-06 18:07:20|||||||||20
1725646050000|2024-09-06 18:07:30|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|3
1725646060000|2024-09-06 18:07:40|6894.7|6879.7|6896.7|6881.7|6896.7|6881.7|6894.7|6879.7|9
1725646070000|2024-09-06 18:07:50|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1725646080000|2024-09-06 18:08:00|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|7
1725646090000|2024-09-06 18:08:10|||||||||1
1725646110000|2024-09-06 18:08:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|16
1725646130000|2024-09-06 18:08:50|6895.2|6880.2|6895|6880|6895.2|6880.2|6895|6880|2
1725646140000|2024-09-06 18:09:00|6895.2|6880.2|6896|6881|6896.7|6881.7|6895.2|6880.2|27
1725646150000|2024-09-06 18:09:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|3
1725646160000|2024-09-06 18:09:20|||||||||2
1725646170000|2024-09-06 18:09:30|6895.5|6880.5|6895|6880|6895.5|6880.5|6895|6880|2
1725646180000|2024-09-06 18:09:40|||||||||1
1725646190000|2024-09-06 18:09:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|4
1725646200000|2024-09-06 18:10:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|30
1725646210000|2024-09-06 18:10:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1725646220000|2024-09-06 18:10:20|6895|6880|6895|6880|6895|6880|6895|6880|2
1725646230000|2024-09-06 18:10:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|4
1725646240000|2024-09-06 18:10:40|6895.7|6880.7|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|1
1725646250000|2024-09-06 18:10:50|6896.7|6881.7|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|4
1725646260000|2024-09-06 18:11:00|6897|6882|6897.5|6882.5|6898.2|6883.2|6897|6882|14
1725646270000|2024-09-06 18:11:10|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|12
1725646280000|2024-09-06 18:11:20|6898.2|6883.2|6897.2|6882.2|6898.2|6883.2|6897.2|6882.2|3
1725646290000|2024-09-06 18:11:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|3
1725646300000|2024-09-06 18:11:40|6897.2|6882.2|6898|6883|6898.5|6883.5|6897.2|6882.2|6
1725646310000|2024-09-06 18:11:50|6899|6884|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|12
1725646320000|2024-09-06 18:12:00|6898.2|6883.2|6896.5|6881.5|6898.2|6883.2|6896.5|6881.5|21
1725646330000|2024-09-06 18:12:10|6896.2|6881.2|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|6
1725646340000|2024-09-06 18:12:20|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896|6881|5
1725646350000|2024-09-06 18:12:30|||||||||3
1725646360000|2024-09-06 18:12:40|||||||||29
1725646370000|2024-09-06 18:12:50|6896.5|6881.5|6896|6881|6896.5|6881.5|6896|6881|16
1725646380000|2024-09-06 18:13:00|6895.7|6880.7|6893.7|6878.7|6895.7|6880.7|6892.7|6877.7|76
1725646390000|2024-09-06 18:13:10|6894|6879|6897.7|6882.7|6898.5|6883.5|6894|6879|46
1725646400000|2024-09-06 18:13:20|6898|6883|6899.7|6884.7|6899.7|6884.7|6898|6883|5
1725646410000|2024-09-06 18:13:30|6900|6885|6899.7|6884.7|6900|6885|6899.7|6884.7|6
1725646420000|2024-09-06 18:13:40|6900|6885|6897.5|6882.5|6900.7|6885.7|6897.5|6882.5|13
1725646430000|2024-09-06 18:13:50|6897|6882|6894.5|6879.5|6898.2|6883.2|6894.5|6879.5|31
1725646440000|2024-09-06 18:14:00|6894|6879|6890.5|6875.5|6894|6879|6890.5|6875.5|54
1725646450000|2024-09-06 18:14:10|6890|6875|6890.2|6875.2|6890.7|6875.7|6889.7|6874.7|78
1725646460000|2024-09-06 18:14:20|6890|6875|6887.5|6872.5|6890.5|6875.5|6887.5|6872.5|67
1725646470000|2024-09-06 18:14:30|6886.7|6871.7|6888.7|6873.7|6889.2|6874.2|6885.7|6870.7|108
1725646480000|2024-09-06 18:14:40|6888|6873|6888|6873|6891|6876|6887.7|6872.7|97
1725646490000|2024-09-06 18:14:50|6887.7|6872.7|6884.2|6869.2|6887.7|6872.7|6884.2|6869.2|153
1725646500000|2024-09-06 18:15:00|6884.5|6869.5|6884.5|6869.5|6886.2|6871.2|6884|6869|79
1725646510000|2024-09-06 18:15:10|6884.7|6869.7|6885.5|6870.5|6885.5|6870.5|6883.5|6868.5|33
1725646520000|2024-09-06 18:15:20|6886.2|6871.2|6885.5|6870.5|6886.7|6871.7|6885.5|6870.5|18
1725646530000|2024-09-06 18:15:30|6885|6870|6885|6870|6885.2|6870.2|6885|6870|21
1725646540000|2024-09-06 18:15:40|6885.5|6870.5|6885.2|6870.2|6885.7|6870.7|6885|6870|9
1725646550000|2024-09-06 18:15:50|6886.2|6871.2|6887.2|6872.2|6887.2|6872.2|6886|6871|23
1725646560000|2024-09-06 18:16:00|6887|6872|6889.5|6874.5|6889.7|6874.7|6886.2|6871.2|13
1725646570000|2024-09-06 18:16:10|6889|6874|6887|6872|6889|6874|6886.7|6871.7|5
1725646580000|2024-09-06 18:16:20|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|5
1725646600000|2024-09-06 18:16:40|6887.5|6872.5|6887|6872|6887.5|6872.5|6886.7|6871.7|4
1725646610000|2024-09-06 18:16:50|||||||||1
1725646620000|2024-09-06 18:17:00|6887.5|6872.5|6887|6872|6887.7|6872.7|6887|6872|7
1725646630000|2024-09-06 18:17:10|6887.2|6872.2|6887|6872|6887.5|6872.5|6887|6872|6
1725646640000|2024-09-06 18:17:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6
1725646650000|2024-09-06 18:17:30|6888|6873|6888|6873|6888.7|6873.7|6887.7|6872.7|12
1725646660000|2024-09-06 18:17:40|6887.7|6872.7|6886.5|6871.5|6888|6873|6886.5|6871.5|3
1725646680000|2024-09-06 18:18:00|6886.2|6871.2|6885.7|6870.7|6886.2|6871.2|6885.7|6870.7|9
1725646690000|2024-09-06 18:18:10|6885.2|6870.2|6886|6871|6886|6871|6885|6870|15
1725646700000|2024-09-06 18:18:20|||||||||2
1725646710000|2024-09-06 18:18:30|6886.5|6871.5|6886.7|6871.7|6886.7|6871.7|6886.5|6871.5|1
1725646720000|2024-09-06 18:18:40|6886.5|6871.5|6886|6871|6886.5|6871.5|6886|6871|0
1725646730000|2024-09-06 18:18:50|6886.2|6871.2|6885.2|6870.2|6886.2|6871.2|6885.2|6870.2|30
1725646740000|2024-09-06 18:19:00|6885|6870|6884.7|6869.7|6885|6870|6884.7|6869.7|5
1725646750000|2024-09-06 18:19:10|6886|6871|6884.7|6869.7|6886|6871|6884.7|6869.7|3
1725646760000|2024-09-06 18:19:20|6885|6870|6885.5|6870.5|6885.5|6870.5|6885|6870|4
1725646770000|2024-09-06 18:19:30|6884.2|6869.2|6884.8|6869.8|6885.2|6870.2|6884.2|6869.2|31
1725646780000|2024-09-06 18:19:40|6884.5|6869.5|6883.5|6868.5|6884.8|6869.8|6883.3|6868.3|21
1725646790000|2024-09-06 18:19:50|6883.3|6868.3|6885.3|6870.3|6885.3|6870.3|6882.8|6867.8|29
1725843600000|2024-09-09 01:00:00|6899.1|6884.1|6893.8|6878.8|6899.5|6884.5|6893.8|6878.8|20
1725843610000|2024-09-09 01:00:10|6893.3|6878.3|6888.1|6873.1|6894.1|6879.1|6888.1|6873.1|33
1725843620000|2024-09-09 01:00:20|6885.6|6870.6|6885.8|6870.8|6886.1|6871.1|6885.6|6870.6|1
1725843630000|2024-09-09 01:00:30|6885.6|6870.6|6889.1|6874.1|6889.3|6874.3|6884.6|6869.6|36
1725843640000|2024-09-09 01:00:40|6888.8|6873.8|6886.1|6871.1|6889.6|6874.6|6886.1|6871.1|20
1725843650000|2024-09-09 01:00:50|6886.4|6871.4|6885.8|6870.8|6886.4|6871.4|6883.8|6868.8|24
1725843660000|2024-09-09 01:01:00|6885.6|6870.6|6881.6|6866.6|6885.6|6870.6|6878.4|6863.4|22
1725843670000|2024-09-09 01:01:10|6881.8|6866.8|6881.9|6866.9|6883.9|6868.9|6881.8|6866.8|16
1725843680000|2024-09-09 01:01:20|6883.4|6868.4|6885.4|6870.4|6885.4|6870.4|6883.4|6868.4|3
1725843690000|2024-09-09 01:01:30|6884.9|6869.9|6884.6|6869.6|6885.4|6870.4|6884.6|6869.6|1
1725843700000|2024-09-09 01:01:40|6884.9|6869.9|6886.1|6871.1|6886.1|6871.1|6884.9|6869.9|3
1725843710000|2024-09-09 01:01:50|6885.3|6870.3|6880.9|6865.9|6885.6|6870.6|6880.4|6865.4|20
1725843720000|2024-09-09 01:02:00|6880.6|6865.6|6880.9|6865.9|6880.9|6865.9|6879.8|6864.8|1
1725843730000|2024-09-09 01:02:10|6881.4|6866.4|6881.9|6866.9|6882.4|6867.4|6881.4|6866.4|2
1725843740000|2024-09-09 01:02:20|6881.6|6866.6|6885.1|6870.1|6885.4|6870.4|6881.4|6866.4|14
1725843750000|2024-09-09 01:02:30|6884.9|6869.9|6885.6|6870.6|6885.6|6870.6|6884.9|6869.9|2
1725843760000|2024-09-09 01:02:40|6885.9|6870.9|6886.4|6871.4|6886.4|6871.4|6885.9|6870.9|1
1725843770000|2024-09-09 01:02:50|6886.8|6871.8|6888.4|6873.4|6888.4|6873.4|6886.8|6871.8|6
1725843780000|2024-09-09 01:03:00|6887.8|6872.8|6890.8|6875.8|6890.8|6875.8|6887.3|6872.3|6
1725843790000|2024-09-09 01:03:10|6891.8|6876.8|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|3
1725843800000|2024-09-09 01:03:20|6891.8|6876.8|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|5
1725843820000|2024-09-09 01:03:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1725843840000|2024-09-09 01:04:00|6892.3|6877.3|6891.6|6876.6|6892.3|6877.3|6891.4|6876.4|2
1725843870000|2024-09-09 01:04:30|6891.9|6876.9|6890.4|6875.4|6891.9|6876.9|6890.4|6875.4|5
1725843900000|2024-09-09 01:05:00|||||||||1
1725843920000|2024-09-09 01:05:20|6889.3|6874.3|6887.6|6872.6|6889.3|6874.3|6887.6|6872.6|3
1725843930000|2024-09-09 01:05:30|6887.3|6872.3|6887.6|6872.6|6887.6|6872.6|6887.1|6872.1|11
1725843940000|2024-09-09 01:05:40|6888.1|6873.1|6890.1|6875.1|6890.1|6875.1|6888.1|6873.1|9
1725843950000|2024-09-09 01:05:50|6889.1|6874.1|6887.1|6872.1|6889.1|6874.1|6887.1|6872.1|1
1725843960000|2024-09-09 01:06:00|6887.4|6872.4|6889.4|6874.4|6890.1|6875.1|6887.4|6872.4|4
1725843970000|2024-09-09 01:06:10|6889.1|6874.1|6890.6|6875.6|6890.6|6875.6|6889.1|6874.1|2
1725843980000|2024-09-09 01:06:20|6890.8|6875.8|6890.6|6875.6|6891.1|6876.1|6890.6|6875.6|0
1725844000000|2024-09-09 01:06:40|6890.9|6875.9|6889.4|6874.4|6891.1|6876.1|6889.4|6874.4|2
1725844010000|2024-09-09 01:06:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|2
1725844020000|2024-09-09 01:07:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|5
1725844030000|2024-09-09 01:07:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|7
1725844050000|2024-09-09 01:07:30|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|2
1725844060000|2024-09-09 01:07:40|||||||||2
1725844070000|2024-09-09 01:07:50|||||||||1
1725844080000|2024-09-09 01:08:00|||||||||1
1725844090000|2024-09-09 01:08:10|||||||||1
1725844100000|2024-09-09 01:08:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.1|6873.1|13
1725844110000|2024-09-09 01:08:30|||||||||5
1725844120000|2024-09-09 01:08:40|||||||||1
1725844130000|2024-09-09 01:08:50|||||||||1
1725844140000|2024-09-09 01:09:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|4
1725844200000|2024-09-09 01:10:00|6886.7|6871.7|6887.4|6872.4|6887.7|6872.7|6886.4|6871.4|2
1725844210000|2024-09-09 01:10:10|6887.7|6872.7|6887.4|6872.4|6887.7|6872.7|6887.4|6872.4|0
1725844220000|2024-09-09 01:10:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725844240000|2024-09-09 01:10:40|6886.9|6871.9|6887.4|6872.4|6887.6|6872.6|6886.9|6871.9|15
1725844260000|2024-09-09 01:11:00|6886.9|6871.9|6887.1|6872.1|6887.1|6872.1|6886.9|6871.9|0
1725844280000|2024-09-09 01:11:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725844420000|2024-09-09 01:13:40|6887.2|6872.2|6887.4|6872.4|6887.4|6872.4|6887.2|6872.2|0
1725844450000|2024-09-09 01:14:10|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|1
1725844480000|2024-09-09 01:14:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|2
1725844500000|2024-09-09 01:15:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1725844530000|2024-09-09 01:15:30|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1725844560000|2024-09-09 01:16:00|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|2
1725844570000|2024-09-09 01:16:10|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725844590000|2024-09-09 01:16:30|6885.6|6870.6|6887.6|6872.6|6887.6|6872.6|6885.6|6870.6|1
1725844720000|2024-09-09 01:18:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|5
1725844740000|2024-09-09 01:19:00|6892.6|6877.6|6897.1|6882.1|6897.1|6882.1|6892.6|6877.6|4
1725844750000|2024-09-09 01:19:10|6897.4|6882.4|6901.1|6886.1|6901.1|6886.1|6897.4|6882.4|1
1725844760000|2024-09-09 01:19:20|6900.7|6885.7|6903.4|6888.4|6903.4|6888.4|6899.9|6884.9|49
1725844770000|2024-09-09 01:19:30|6904.2|6889.2|6904.9|6889.9|6904.9|6889.9|6904.2|6889.2|3
1725844810000|2024-09-09 01:20:10|6904.6|6889.6|6904.9|6889.9|6904.9|6889.9|6904.4|6889.4|0
1725844830000|2024-09-09 01:20:30|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1725844840000|2024-09-09 01:20:40|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1725844850000|2024-09-09 01:20:50|6904.9|6889.9|6905.4|6890.4|6905.4|6890.4|6904.9|6889.9|0
1725844870000|2024-09-09 01:21:10|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|0
1725844890000|2024-09-09 01:21:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725844900000|2024-09-09 01:21:40|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|0
1725844920000|2024-09-09 01:22:00|6904.4|6889.4|6901.9|6886.9|6904.4|6889.4|6901.9|6886.9|1
1725844950000|2024-09-09 01:22:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1725844960000|2024-09-09 01:22:40|6900.6|6885.6|6900.4|6885.4|6900.6|6885.6|6900.4|6885.4|0
1725844970000|2024-09-09 01:22:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725844980000|2024-09-09 01:23:00|6900.1|6885.1|6897.6|6882.6|6900.1|6885.1|6897.6|6882.6|0
1725844990000|2024-09-09 01:23:10|6897.4|6882.4|6898.1|6883.1|6898.1|6883.1|6897.4|6882.4|1
1725845050000|2024-09-09 01:24:10|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1725845070000|2024-09-09 01:24:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1725845080000|2024-09-09 01:24:40|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1725845100000|2024-09-09 01:25:00|6896.1|6881.1|6897.9|6882.9|6897.9|6882.9|6896.1|6881.1|11
1725845140000|2024-09-09 01:25:40|6896.6|6881.6|6897.9|6882.9|6897.9|6882.9|6896.6|6881.6|0
1725845180000|2024-09-09 01:26:20|6898.4|6883.4|6899.1|6884.1|6899.1|6884.1|6898.4|6883.4|0
1725845190000|2024-09-09 01:26:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1725845210000|2024-09-09 01:26:50|6897.9|6882.9|6898.9|6883.9|6898.9|6883.9|6897.6|6882.6|0
1725845260000|2024-09-09 01:27:40|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1725845350000|2024-09-09 01:29:10|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1725845360000|2024-09-09 01:29:20|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|4
1725845380000|2024-09-09 01:29:40|6903.7|6888.7|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|4
1725845390000|2024-09-09 01:29:50|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845400000|2024-09-09 01:30:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|3
1725845410000|2024-09-09 01:30:10|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1725845430000|2024-09-09 01:30:30|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845460000|2024-09-09 01:31:00|6903.4|6888.4|6902.7|6887.7|6903.4|6888.4|6902.7|6887.7|0
1725845470000|2024-09-09 01:31:10|6903.2|6888.2|6903.9|6888.9|6903.9|6888.9|6903.2|6888.2|1
1725845500000|2024-09-09 01:31:40|6903.7|6888.7|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845530000|2024-09-09 01:32:10|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845550000|2024-09-09 01:32:30|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845560000|2024-09-09 01:32:40|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845570000|2024-09-09 01:32:50|6903.9|6888.9|6903.7|6888.7|6903.9|6888.9|6903.7|6888.7|0
1725845580000|2024-09-09 01:33:00|6903.4|6888.4|6902.4|6887.4|6903.4|6888.4|6902.4|6887.4|1
1725845620000|2024-09-09 01:33:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1725845650000|2024-09-09 01:34:10|6902.9|6887.9|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1725845660000|2024-09-09 01:34:20|6903.2|6888.2|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1725845700000|2024-09-09 01:35:00|6902.4|6887.4|6903.4|6888.4|6903.4|6888.4|6902.4|6887.4|3
1725845770000|2024-09-09 01:36:10|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|1
1725845780000|2024-09-09 01:36:20|6902.9|6887.9|6894.9|6879.9|6902.9|6887.9|6894.9|6879.9|8
1725845790000|2024-09-09 01:36:30|6893.4|6878.4|6890.2|6875.2|6893.4|6878.4|6889.9|6874.9|11
1725845800000|2024-09-09 01:36:40|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6889.4|6874.4|0
1725845820000|2024-09-09 01:37:00|6888.4|6873.4|6888.9|6873.9|6888.9|6873.9|6886.7|6871.7|2
1725845830000|2024-09-09 01:37:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1725845850000|2024-09-09 01:37:30|6893.6|6878.6|6898.4|6883.4|6898.4|6883.4|6892.9|6877.9|9
1725845860000|2024-09-09 01:37:40|6900.2|6885.2|6896.2|6881.2|6900.2|6885.2|6895.4|6880.4|1
1725845880000|2024-09-09 01:38:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725845890000|2024-09-09 01:38:10|6895.4|6880.4|6895.4|6880.4|6895.9|6880.9|6895.4|6880.4|0
1725845900000|2024-09-09 01:38:20|6895.6|6880.6|6895.9|6880.9|6895.9|6880.9|6895.6|6880.6|0
1725845910000|2024-09-09 01:38:30|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1725845920000|2024-09-09 01:38:40|6896.1|6881.1|6896.4|6881.4|6896.4|6881.4|6896.1|6881.1|0
1725845940000|2024-09-09 01:39:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725845950000|2024-09-09 01:39:10|6896.7|6881.7|6896.4|6881.4|6896.7|6881.7|6896.4|6881.4|0
1725845960000|2024-09-09 01:39:20|6896.2|6881.2|6894.7|6879.7|6896.2|6881.2|6893.6|6878.6|0
1725845970000|2024-09-09 01:39:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1725845980000|2024-09-09 01:39:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6894.9|6879.9|0
1725846000000|2024-09-09 01:40:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1725846010000|2024-09-09 01:40:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1725846060000|2024-09-09 01:41:00|6893.9|6878.9|6895.7|6880.7|6896.4|6881.4|6893.9|6878.9|1
1725846070000|2024-09-09 01:41:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1725846090000|2024-09-09 01:41:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1725846100000|2024-09-09 01:41:40|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1725846130000|2024-09-09 01:42:10|6894.6|6879.6|6894.7|6879.7|6894.9|6879.9|6894.6|6879.6|0
1725846170000|2024-09-09 01:42:50|6894.9|6879.9|6894.9|6879.9|6895.4|6880.4|6894.9|6879.9|0
1725846180000|2024-09-09 01:43:00|6894.4|6879.4|6892.9|6877.9|6894.4|6879.4|6892.9|6877.9|0
1725846220000|2024-09-09 01:43:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725846240000|2024-09-09 01:44:00|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725846260000|2024-09-09 01:44:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725846280000|2024-09-09 01:44:40|6892.9|6877.9|6892.7|6877.7|6892.9|6877.9|6892.7|6877.7|0
1725846290000|2024-09-09 01:44:50|6891.9|6876.9|6889.2|6874.2|6891.9|6876.9|6889.2|6874.2|4
1725846300000|2024-09-09 01:45:00|6888.9|6873.9|6886.9|6871.9|6888.9|6873.9|6886.9|6871.9|2
1725846310000|2024-09-09 01:45:10|6887.2|6872.2|6887.4|6872.4|6887.9|6872.9|6887.2|6872.2|9
1725846320000|2024-09-09 01:45:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725846330000|2024-09-09 01:45:30|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1725846360000|2024-09-09 01:46:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725846370000|2024-09-09 01:46:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725846390000|2024-09-09 01:46:30|6885.9|6870.9|6885.7|6870.7|6885.9|6870.9|6885.7|6870.7|0
1725846400000|2024-09-09 01:46:40|6885.4|6870.4|6884.4|6869.4|6885.4|6870.4|6884.4|6869.4|1
1725846410000|2024-09-09 01:46:50|6884.7|6869.7|6886.4|6871.4|6886.4|6871.4|6884.7|6869.7|5
1725846420000|2024-09-09 01:47:00|6886.2|6871.2|6886.4|6871.4|6886.4|6871.4|6886.2|6871.2|0
1725846430000|2024-09-09 01:47:10|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1725846450000|2024-09-09 01:47:30|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|1
1725846460000|2024-09-09 01:47:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725846470000|2024-09-09 01:47:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|2
1725846480000|2024-09-09 01:48:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1725846530000|2024-09-09 01:48:50|6888.7|6873.7|6888.1|6873.1|6888.7|6873.7|6888.1|6873.1|0
1725846540000|2024-09-09 01:49:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1725846560000|2024-09-09 01:49:20|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1725846580000|2024-09-09 01:49:40|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|1
1725846620000|2024-09-09 01:50:20|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1725846640000|2024-09-09 01:50:40|6890.4|6875.4|6887.9|6872.9|6890.9|6875.9|6887.9|6872.9|3
1725846700000|2024-09-09 01:51:40|6887.7|6872.7|6887.1|6872.1|6887.7|6872.7|6886.9|6871.9|1
1725846710000|2024-09-09 01:51:50|6887.2|6872.2|6886.9|6871.9|6887.2|6872.2|6886.9|6871.9|0
1725846720000|2024-09-09 01:52:00|6886.7|6871.7|6886.4|6871.4|6886.7|6871.7|6884.9|6869.9|1
1725846840000|2024-09-09 01:54:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725846850000|2024-09-09 01:54:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725846980000|2024-09-09 01:56:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1725847030000|2024-09-09 01:57:10|6886.4|6871.4|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|0
1725847070000|2024-09-09 01:57:50|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|7
1725847080000|2024-09-09 01:58:00|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|7
1725847090000|2024-09-09 01:58:10|||||||||4
1725847100000|2024-09-09 01:58:20|6887.9|6872.9|6887.4|6872.4|6887.9|6872.9|6887.4|6872.4|2
1725847110000|2024-09-09 01:58:30|||||||||3
1725847130000|2024-09-09 01:58:50|||||||||8
1725847140000|2024-09-09 01:59:00|6886.9|6871.9|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|1
1725847190000|2024-09-09 01:59:50|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|1
1725847200000|2024-09-09 02:00:00|6886.9|6871.9|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|0
1725847210000|2024-09-09 02:00:10|6886.2|6871.2|6883.4|6868.4|6886.2|6871.2|6883.4|6868.4|3
1725847220000|2024-09-09 02:00:20|6884.7|6869.7|6885.4|6870.4|6885.9|6870.9|6884.7|6869.7|4
1725847230000|2024-09-09 02:00:30|6883.9|6868.9|6881.9|6866.9|6883.9|6868.9|6881.9|6866.9|8
1725847270000|2024-09-09 02:01:10|6882.2|6867.2|6882.4|6867.4|6882.4|6867.4|6882.2|6867.2|0
1725847300000|2024-09-09 02:01:40|6882.2|6867.2|6882.2|6867.2|6882.4|6867.4|6881.9|6866.9|0
1725847320000|2024-09-09 02:02:00|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|6
1725847340000|2024-09-09 02:02:20|6882.4|6867.4|6883.4|6868.4|6883.4|6868.4|6882.4|6867.4|2
1725847350000|2024-09-09 02:02:30|6884.9|6869.9|6885.9|6870.9|6885.9|6870.9|6884.9|6869.9|2
1725847360000|2024-09-09 02:02:40|6886.7|6871.7|6886.4|6871.4|6886.7|6871.7|6886.4|6871.4|1
1725847380000|2024-09-09 02:03:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725847390000|2024-09-09 02:03:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725847400000|2024-09-09 02:03:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1725847430000|2024-09-09 02:03:50|6887.2|6872.2|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|0
1725847450000|2024-09-09 02:04:10|6887.9|6872.9|6887.2|6872.2|6888.2|6873.2|6887.2|6872.2|0
1725847470000|2024-09-09 02:04:30|6887.4|6872.4|6887.7|6872.7|6887.7|6872.7|6887.4|6872.4|0
1725847540000|2024-09-09 02:05:40|||||||||1
1725847550000|2024-09-09 02:05:50|||||||||1
1725847620000|2024-09-09 02:07:00|6887.2|6872.2|6887.4|6872.4|6887.4|6872.4|6886.7|6871.7|1
1725847630000|2024-09-09 02:07:10|6887.2|6872.2|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|0
1725847640000|2024-09-09 02:07:20|6887.2|6872.2|6887.2|6872.2|6887.7|6872.7|6887.2|6872.2|0
1725847690000|2024-09-09 02:08:10|6886.9|6871.9|6886.9|6871.9|6887.2|6872.2|6886.7|6871.7|0
1725847700000|2024-09-09 02:08:20|6886.7|6871.7|6887.2|6872.2|6887.2|6872.2|6886.7|6871.7|0
1725847840000|2024-09-09 02:10:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725847880000|2024-09-09 02:11:20|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1725847900000|2024-09-09 02:11:40|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|1
1725847920000|2024-09-09 02:12:00|6890.9|6875.9|6892.7|6877.7|6892.9|6877.9|6890.9|6875.9|1
1725847930000|2024-09-09 02:12:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1725847990000|2024-09-09 02:13:10|6888.7|6873.7|6888.9|6873.9|6888.9|6873.9|6888.7|6873.7|1
1725848090000|2024-09-09 02:14:50|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|1
1725848120000|2024-09-09 02:15:20|6889.7|6874.7|6889.4|6874.4|6889.7|6874.7|6889.4|6874.4|1
1725848160000|2024-09-09 02:16:00|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725848180000|2024-09-09 02:16:20|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1725848230000|2024-09-09 02:17:10|6891|6876|6892.4|6877.4|6892.4|6877.4|6891|6876|1
1725848240000|2024-09-09 02:17:20|6891.7|6876.7|6888.9|6873.9|6892|6877|6888.4|6873.4|8
1725848250000|2024-09-09 02:17:30|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1725848300000|2024-09-09 02:18:20|6889.2|6874.2|6888.9|6873.9|6889.2|6874.2|6888.9|6873.9|0
1725848370000|2024-09-09 02:19:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|2
1725848380000|2024-09-09 02:19:40|6889.4|6874.4|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|2
1725848390000|2024-09-09 02:19:50|6891.4|6876.4|6892.4|6877.4|6892.4|6877.4|6891.4|6876.4|2
1725848400000|2024-09-09 02:20:00|6893.9|6878.9|6893.9|6878.9|6894.4|6879.4|6893.9|6878.9|1
1725848410000|2024-09-09 02:20:10|6894.2|6879.2|6893.9|6878.9|6894.9|6879.9|6893.9|6878.9|0
1725848430000|2024-09-09 02:20:30|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1725848440000|2024-09-09 02:20:40|6894.9|6879.9|6895.7|6880.7|6895.7|6880.7|6894.9|6879.9|2
1725848450000|2024-09-09 02:20:50|6895.9|6880.9|6896.9|6881.9|6896.9|6881.9|6895.9|6880.9|2
1725848470000|2024-09-09 02:21:10|||||||||1
1725848520000|2024-09-09 02:22:00|6896.4|6881.4|6894.4|6879.4|6896.4|6881.4|6893.4|6878.4|2
1725848530000|2024-09-09 02:22:10|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725848620000|2024-09-09 02:23:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1725848640000|2024-09-09 02:24:00|6893.4|6878.4|6892.7|6877.7|6893.4|6878.4|6892.7|6877.7|1
1725848650000|2024-09-09 02:24:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1725848850000|2024-09-09 02:27:30|6889.4|6874.4|6889.2|6874.2|6889.4|6874.4|6889.2|6874.2|1
1725848860000|2024-09-09 02:27:40|6888.9|6873.9|6888.5|6873.5|6889.4|6874.4|6888.5|6873.5|1
1725848870000|2024-09-09 02:27:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725848930000|2024-09-09 02:28:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1725849000000|2024-09-09 02:30:00|6886.7|6871.7|6886|6871|6886.7|6871.7|6886|6871|1
1725849010000|2024-09-09 02:30:10|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725849020000|2024-09-09 02:30:20|6885.2|6870.2|6884.9|6869.9|6885.2|6870.2|6884.9|6869.9|0
1725849160000|2024-09-09 02:32:40|6884.7|6869.7|6884.4|6869.4|6884.7|6869.7|6884.4|6869.4|0
1725849170000|2024-09-09 02:32:50|||||||||12
1725849190000|2024-09-09 02:33:10|6883.1|6868.1|6881.9|6866.9|6883.1|6868.1|6881.9|6866.9|6
1725849420000|2024-09-09 02:37:00|6881.5|6866.5|6881.9|6866.9|6881.9|6866.9|6881.5|6866.5|1
1725849540000|2024-09-09 02:39:00|6882|6867|6882|6867|6882|6867|6882|6867|0
1725849560000|2024-09-09 02:39:20|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|0
1725849570000|2024-09-09 02:39:30|6882|6867|6882|6867|6882|6867|6882|6867|0
1725849700000|2024-09-09 02:41:40|||||||||2
1725849710000|2024-09-09 02:41:50|6879.5|6864.5|6878.2|6863.2|6879.5|6864.5|6878|6863|5
1725849720000|2024-09-09 02:42:00|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1725849730000|2024-09-09 02:42:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1725849820000|2024-09-09 02:43:40|6880|6865|6880|6865|6880|6865|6880|6865|4
1725849860000|2024-09-09 02:44:20|6879|6864|6879|6864|6879|6864|6879|6864|2
1725849870000|2024-09-09 02:44:30|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1725849880000|2024-09-09 02:44:40|6879|6864|6879|6864|6879|6864|6879|6864|0
1725849920000|2024-09-09 02:45:20|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|2
1725849930000|2024-09-09 02:45:30|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1725849950000|2024-09-09 02:45:50|6880.7|6865.7|6880|6865|6880.7|6865.7|6880|6865|3
1725849960000|2024-09-09 02:46:00|6879|6864|6877.5|6862.5|6879|6864|6877.5|6862.5|0
1725849970000|2024-09-09 02:46:10|6877.7|6862.7|6876.7|6861.7|6877.7|6862.7|6876.7|6861.7|3
1725849980000|2024-09-09 02:46:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1725849990000|2024-09-09 02:46:30|6878|6863|6878|6863|6878|6863|6878|6863|0
1725850020000|2024-09-09 02:47:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1725850070000|2024-09-09 02:47:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1725850110000|2024-09-09 02:48:30|6876.2|6861.2|6875.4|6860.4|6876.2|6861.2|6874.2|6859.2|3
1725850120000|2024-09-09 02:48:40|6876.2|6861.2|6876.5|6861.5|6876.5|6861.5|6876.2|6861.2|0
1725850150000|2024-09-09 02:49:10|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|0
1725850180000|2024-09-09 02:49:40|6874.5|6859.5|6876|6861|6876|6861|6874.5|6859.5|28
1725850190000|2024-09-09 02:49:50|6875.5|6860.5|6875.5|6860.5|6876|6861|6875.5|6860.5|0
1725850210000|2024-09-09 02:50:10|6876|6861|6876|6861|6876|6861|6876|6861|0
1725850230000|2024-09-09 02:50:30|6876.5|6861.5|6876|6861|6876.5|6861.5|6876|6861|0
1725850320000|2024-09-09 02:52:00|6875.5|6860.5|6875|6860|6875.5|6860.5|6874.7|6859.7|1
1725850330000|2024-09-09 02:52:10|6875.7|6860.7|6875.5|6860.5|6875.7|6860.7|6875.5|6860.5|1
1725850380000|2024-09-09 02:53:00|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|0
1725850480000|2024-09-09 02:54:40|6875.7|6860.7|6876|6861|6876|6861|6875.7|6860.7|1
1725850490000|2024-09-09 02:54:50|6875.7|6860.7|6876|6861|6876|6861|6875.5|6860.5|0
1725850500000|2024-09-09 02:55:00|6875.5|6860.5|6876|6861|6876|6861|6875.5|6860.5|0
1725850520000|2024-09-09 02:55:20|6875.7|6860.7|6875.5|6860.5|6876|6861|6875.5|6860.5|0
1725850530000|2024-09-09 02:55:30|6875.7|6860.7|6876|6861|6876|6861|6875.7|6860.7|0
1725850540000|2024-09-09 02:55:40|6875.7|6860.7|6876|6861|6876|6861|6875.5|6860.5|0
1725850550000|2024-09-09 02:55:50|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1725850560000|2024-09-09 02:56:00|6875.7|6860.7|6875|6860|6876|6861|6875|6860|2
1725850670000|2024-09-09 02:57:50|6875.5|6860.5|6875.2|6860.2|6875.5|6860.5|6875.2|6860.2|0
1725850680000|2024-09-09 02:58:00|6875|6860|6875|6860|6875.5|6860.5|6875|6860|1
1725850850000|2024-09-09 03:00:50|6875.2|6860.2|6875.5|6860.5|6875.5|6860.5|6875.2|6860.2|0
1725850860000|2024-09-09 03:01:00|6875|6860|6874.7|6859.7|6875|6860|6874.5|6859.5|1
1725850870000|2024-09-09 03:01:10|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1725850880000|2024-09-09 03:01:20|6874.5|6859.5|6875.7|6860.7|6875.7|6860.7|6874.5|6859.5|3
1725850890000|2024-09-09 03:01:30|6876|6861|6876|6861|6876|6861|6876|6861|0
1725850910000|2024-09-09 03:01:50|6876.9|6861.9|6878.5|6863.5|6878.5|6863.5|6876.9|6861.9|1
1725850920000|2024-09-09 03:02:00|6878.9|6863.9|6879|6864|6879|6864|6878.9|6863.9|1
1725850930000|2024-09-09 03:02:10|6879.5|6864.5|6879.2|6864.2|6879.5|6864.5|6879.2|6864.2|0
1725850950000|2024-09-09 03:02:30|6879|6864|6879|6864|6879|6864|6879|6864|0
1725850960000|2024-09-09 03:02:40|6880|6865|6880|6865|6880|6865|6880|6865|1
1725850970000|2024-09-09 03:02:50|6878.5|6863.5|6879.7|6864.7|6879.7|6864.7|6878.5|6863.5|1
1725850980000|2024-09-09 03:03:00|6880|6865|6880.5|6865.5|6880.5|6865.5|6880|6865|0
1725851040000|2024-09-09 03:04:00|6880.2|6865.2|6880|6865|6880.2|6865.2|6879.2|6864.2|0
1725851050000|2024-09-09 03:04:10|6879.7|6864.7|6878|6863|6879.7|6864.7|6877.5|6862.5|0
1725851200000|2024-09-09 03:06:40|6878.2|6863.2|6878.5|6863.5|6878.5|6863.5|6878.2|6863.2|0
1725851210000|2024-09-09 03:06:50|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1725851220000|2024-09-09 03:07:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725851290000|2024-09-09 03:08:10|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1725851310000|2024-09-09 03:08:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725851440000|2024-09-09 03:10:40|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1725851590000|2024-09-09 03:13:10|6880|6865|6879.5|6864.5|6880|6865|6879.5|6864.5|0
1725851600000|2024-09-09 03:13:20|6879.7|6864.7|6879.5|6864.5|6880|6865|6879.5|6864.5|0
1725851610000|2024-09-09 03:13:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725851630000|2024-09-09 03:13:50|6879.5|6864.5|6879.7|6864.7|6879.7|6864.7|6879.5|6864.5|0
1725851680000|2024-09-09 03:14:40|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1725851700000|2024-09-09 03:15:00|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1725851730000|2024-09-09 03:15:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1725851740000|2024-09-09 03:15:40|6882.2|6867.2|6882.7|6867.7|6882.7|6867.7|6882.2|6867.2|0
1725851750000|2024-09-09 03:15:50|6883|6868|6884.2|6869.2|6884.2|6869.2|6883|6868|1
1725851760000|2024-09-09 03:16:00|6883.7|6868.7|6885|6870|6885|6870|6883.2|6868.2|1
1725851770000|2024-09-09 03:16:10|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1725851800000|2024-09-09 03:16:40|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1725851810000|2024-09-09 03:16:50|6884.2|6869.2|6884.7|6869.7|6884.7|6869.7|6884.2|6869.2|0
1725851820000|2024-09-09 03:17:00|6884.2|6869.2|6884.7|6869.7|6884.7|6869.7|6884.2|6869.2|0
1725851850000|2024-09-09 03:17:30|6884.3|6869.3|6884|6869|6884.3|6869.3|6884|6869|0
1725851860000|2024-09-09 03:17:40|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1725851930000|2024-09-09 03:18:50|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1725851940000|2024-09-09 03:19:00|6886|6871|6886|6871|6886|6871|6885.5|6870.5|0
1725852000000|2024-09-09 03:20:00|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1725852010000|2024-09-09 03:20:10|6886|6871|6885.7|6870.7|6886|6871|6885.7|6870.7|0
1725852030000|2024-09-09 03:20:30|6886|6871|6885.7|6870.7|6886|6871|6885.7|6870.7|0
1725852090000|2024-09-09 03:21:30|||||||||20
1725852140000|2024-09-09 03:22:20|6885.5|6870.5|6885.2|6870.2|6885.5|6870.5|6885.2|6870.2|0
1725852160000|2024-09-09 03:22:40|6885|6870|6882|6867|6885|6870|6880.5|6865.5|1
1725852470000|2024-09-09 03:27:50|6883|6868|6883|6868|6883|6868|6883|6868|0
1725852480000|2024-09-09 03:28:00|6883.5|6868.5|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|0
1725852520000|2024-09-09 03:28:40|6884|6869|6884|6869|6884|6869|6884|6869|0
1725852530000|2024-09-09 03:28:50|6883.5|6868.5|6883.3|6868.3|6883.5|6868.5|6883.3|6868.3|1
1725852570000|2024-09-09 03:29:30|6883|6868|6882|6867|6883|6868|6882|6867|0
1725852650000|2024-09-09 03:30:50|6882.8|6867.8|6883.8|6868.8|6883.8|6868.8|6882|6867|0
1725852670000|2024-09-09 03:31:10|6884.5|6869.5|6885.5|6870.5|6885.5|6870.5|6884.5|6869.5|0
1725852680000|2024-09-09 03:31:20|6886|6871|6886.3|6871.3|6886.5|6871.5|6886|6871|1
1725852690000|2024-09-09 03:31:30|6886|6871|6886|6871|6886|6871|6886|6871|0
1725852830000|2024-09-09 03:33:50|6886.2|6871.2|6886|6871|6886.5|6871.5|6886|6871|0
1725852870000|2024-09-09 03:34:30|6886.2|6871.2|6886.5|6871.5|6886.5|6871.5|6886.2|6871.2|0
1725853000000|2024-09-09 03:36:40|6886.3|6871.3|6886|6871|6886.3|6871.3|6886|6871|0
1725853300000|2024-09-09 03:41:40|6886.5|6871.5|6886|6871|6886.5|6871.5|6886|6871|0
1725853380000|2024-09-09 03:43:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1725853390000|2024-09-09 03:43:10|6885|6870|6885|6870|6885|6870|6885|6870|0
1725853550000|2024-09-09 03:45:50|6885.5|6870.5|6886|6871|6886|6871|6885.5|6870.5|0
1725853560000|2024-09-09 03:46:00|6886.5|6871.5|6887|6872|6887|6872|6886.5|6871.5|1
1725853570000|2024-09-09 03:46:10|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1725853600000|2024-09-09 03:46:40|6887|6872|6887|6872|6887|6872|6887|6872|0
1725853700000|2024-09-09 03:48:20|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1725853710000|2024-09-09 03:48:30|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1725853790000|2024-09-09 03:49:50|6888|6873|6888|6873|6888|6873|6888|6873|1
1725853800000|2024-09-09 03:50:00|6887.8|6872.8|6887.3|6872.3|6887.8|6872.8|6887|6872|0
1725853880000|2024-09-09 03:51:20|6887|6872|6887|6872|6887|6872|6887|6872|0
1725854100000|2024-09-09 03:55:00|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1725854110000|2024-09-09 03:55:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1725854130000|2024-09-09 03:55:30|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1725854250000|2024-09-09 03:57:30|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1725854370000|2024-09-09 03:59:30|6887.2|6872.2|6887.8|6872.8|6887.8|6872.8|6887.2|6872.2|0
1725854380000|2024-09-09 03:59:40|6888.2|6873.2|6888.5|6873.5|6888.5|6873.5|6888.2|6873.2|0
1725854400000|2024-09-09 04:00:00|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1725854680000|2024-09-09 04:04:40|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|4
1725854720000|2024-09-09 04:05:20|6890|6875|6890|6875|6890|6875|6890|6875|0
1725854740000|2024-09-09 04:05:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725854750000|2024-09-09 04:05:50|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1725854800000|2024-09-09 04:06:40|6890.5|6875.5|6892.8|6877.8|6892.8|6877.8|6890.5|6875.5|1
1725854820000|2024-09-09 04:07:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725854830000|2024-09-09 04:07:10|6892.8|6877.8|6893|6878|6893|6878|6892.8|6877.8|0
1725854950000|2024-09-09 04:09:10|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1725855000000|2024-09-09 04:10:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725855120000|2024-09-09 04:12:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1725855170000|2024-09-09 04:12:50|6893.2|6878.2|6893.8|6878.8|6893.8|6878.8|6893.2|6878.2|0
1725855180000|2024-09-09 04:13:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725855270000|2024-09-09 04:14:30|6893.8|6878.8|6894.3|6879.3|6894.3|6879.3|6893.8|6878.8|0
1725855290000|2024-09-09 04:14:50|6899|6884|6899|6884|6899|6884|6899|6884|5
1725855300000|2024-09-09 04:15:00|6900.5|6885.5|6900.8|6885.8|6901|6886|6900.5|6885.5|1
1725855310000|2024-09-09 04:15:10|6900|6885|6900|6885|6900|6885|6900|6885|7
1725855320000|2024-09-09 04:15:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1725855870000|2024-09-09 04:24:30|6897.5|6882.5|6895.5|6880.5|6897.5|6882.5|6895.5|6880.5|2
1725855880000|2024-09-09 04:24:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1725855930000|2024-09-09 04:25:30|6894.5|6879.5|6894|6879|6894.5|6879.5|6894|6879|0
1725855980000|2024-09-09 04:26:20|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1725856080000|2024-09-09 04:28:00|6893.3|6878.3|6893|6878|6893.3|6878.3|6893|6878|0
1725856140000|2024-09-09 04:29:00|||||||||1
1725856250000|2024-09-09 04:30:50|6893.5|6878.5|6893.3|6878.3|6893.5|6878.5|6893.3|6878.3|0
1725856260000|2024-09-09 04:31:00|6893.5|6878.5|6893.3|6878.3|6893.5|6878.5|6892.3|6877.3|1
1725856270000|2024-09-09 04:31:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1725856280000|2024-09-09 04:31:20|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|1
1725856610000|2024-09-09 04:36:50|6893.6|6878.6|6893.3|6878.3|6893.6|6878.6|6893.3|6878.3|0
1725856620000|2024-09-09 04:37:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725856640000|2024-09-09 04:37:20|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725856700000|2024-09-09 04:38:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725856790000|2024-09-09 04:39:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725856800000|2024-09-09 04:40:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725856890000|2024-09-09 04:41:30|6893.3|6878.3|6893.1|6878.1|6893.3|6878.3|6893.1|6878.1|0
1725856970000|2024-09-09 04:42:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725857020000|2024-09-09 04:43:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725857090000|2024-09-09 04:44:50|6893.3|6878.3|6892.6|6877.6|6893.3|6878.3|6892.6|6877.6|1
1725857100000|2024-09-09 04:45:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725857160000|2024-09-09 04:46:00|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725857170000|2024-09-09 04:46:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725857190000|2024-09-09 04:46:30|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1725857250000|2024-09-09 04:47:30|6891.1|6876.1|6892.1|6877.1|6892.3|6877.3|6891.1|6876.1|1
1725857280000|2024-09-09 04:48:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725857310000|2024-09-09 04:48:30|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1725857320000|2024-09-09 04:48:40|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725857330000|2024-09-09 04:48:50|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1725857340000|2024-09-09 04:49:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725857350000|2024-09-09 04:49:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725857430000|2024-09-09 04:50:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|2
1725857440000|2024-09-09 04:50:40|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725857490000|2024-09-09 04:51:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725857520000|2024-09-09 04:52:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725857530000|2024-09-09 04:52:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725857550000|2024-09-09 04:52:30|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725857790000|2024-09-09 04:56:30|6895|6880|6895|6880|6895|6880|6895|6880|0
1725857800000|2024-09-09 04:56:40|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725857820000|2024-09-09 04:57:00|6895|6880|6895|6880|6895|6880|6895|6880|0
1725857830000|2024-09-09 04:57:10|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725857840000|2024-09-09 04:57:20|6895.6|6880.6|6896.1|6881.1|6896.3|6881.3|6895.6|6880.6|1
1725857850000|2024-09-09 04:57:30|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1725857880000|2024-09-09 04:58:00|6896.6|6881.6|6896.3|6881.3|6896.6|6881.6|6896.3|6881.3|1
1725858050000|2024-09-09 05:00:50|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1725858060000|2024-09-09 05:01:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1725858080000|2024-09-09 05:01:20|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725858180000|2024-09-09 05:03:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1725858190000|2024-09-09 05:03:10|6894.8|6879.8|6891.1|6876.1|6894.8|6879.8|6890.6|6875.6|1
1725858200000|2024-09-09 05:03:20|6890.1|6875.1|6890.6|6875.6|6890.6|6875.6|6890.1|6875.1|0
1725858230000|2024-09-09 05:03:50|6890.8|6875.8|6891.3|6876.3|6891.3|6876.3|6890.8|6875.8|0
1725858240000|2024-09-09 05:04:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725858420000|2024-09-09 05:07:00|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1725858430000|2024-09-09 05:07:10|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725858940000|2024-09-09 05:15:40|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|0
1725858960000|2024-09-09 05:16:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725858970000|2024-09-09 05:16:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725859020000|2024-09-09 05:17:00|6892.6|6877.6|6893.1|6878.1|6893.3|6878.3|6892.6|6877.6|2
1725859210000|2024-09-09 05:20:10|||||||||1
1725859270000|2024-09-09 05:21:10|6893.4|6878.4|6893.1|6878.1|6893.4|6878.4|6893.1|6878.1|0
1725859290000|2024-09-09 05:21:30|6893.4|6878.4|6893.1|6878.1|6893.4|6878.4|6893.1|6878.1|0
1725859340000|2024-09-09 05:22:20|6893.3|6878.3|6893.6|6878.6|6893.6|6878.6|6893.3|6878.3|0
1725859500000|2024-09-09 05:25:00|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1725859510000|2024-09-09 05:25:10|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1725859520000|2024-09-09 05:25:20|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1725859530000|2024-09-09 05:25:30|6893.4|6878.4|6893.3|6878.3|6893.6|6878.6|6893.1|6878.1|0
1725859540000|2024-09-09 05:25:40|6893.1|6878.1|6893.3|6878.3|6893.6|6878.6|6893.1|6878.1|0
1725859550000|2024-09-09 05:25:50|6893.4|6878.4|6893.1|6878.1|6893.8|6878.8|6892.8|6877.8|0
1725859560000|2024-09-09 05:26:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725859640000|2024-09-09 05:27:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725859720000|2024-09-09 05:28:40|6893.8|6878.8|6893.6|6878.6|6893.8|6878.8|6893.6|6878.6|0
1725859740000|2024-09-09 05:29:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1725859780000|2024-09-09 05:29:40|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.3|6878.3|0
1725859800000|2024-09-09 05:30:00|6891.6|6876.6|6887.8|6872.8|6891.6|6876.6|6887.1|6872.1|4
1725859810000|2024-09-09 05:30:10|6886.9|6871.9|6885.1|6870.1|6886.9|6871.9|6885.1|6870.1|3
1725859840000|2024-09-09 05:30:40|6885.3|6870.3|6885.3|6870.3|6885.6|6870.6|6885.3|6870.3|0
1725859850000|2024-09-09 05:30:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1725859890000|2024-09-09 05:31:30|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1725859900000|2024-09-09 05:31:40|6884.8|6869.8|6884.6|6869.6|6884.8|6869.8|6884.6|6869.6|1
1725859920000|2024-09-09 05:32:00|6881.4|6866.4|6881.1|6866.1|6881.4|6866.4|6881.1|6866.1|8
1725859940000|2024-09-09 05:32:20|6881.4|6866.4|6881.6|6866.6|6881.6|6866.6|6881.4|6866.4|0
1725859950000|2024-09-09 05:32:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725859980000|2024-09-09 05:33:00|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725860030000|2024-09-09 05:33:50|6881.8|6866.8|6882.1|6867.1|6882.1|6867.1|6881.8|6866.8|0
1725860050000|2024-09-09 05:34:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1725860060000|2024-09-09 05:34:20|6880.1|6865.1|6879.3|6864.3|6880.1|6865.1|6877.6|6862.6|12
1725860070000|2024-09-09 05:34:30|6879.8|6864.8|6880.9|6865.9|6880.9|6865.9|6879.8|6864.8|0
1725860080000|2024-09-09 05:34:40|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1725860100000|2024-09-09 05:35:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|2
1725860110000|2024-09-09 05:35:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725860120000|2024-09-09 05:35:20|6879.6|6864.6|6878.6|6863.6|6879.6|6864.6|6878.6|6863.6|6
1725860130000|2024-09-09 05:35:30|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1725860140000|2024-09-09 05:35:40|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|0
1725860250000|2024-09-09 05:37:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725860310000|2024-09-09 05:38:30|6878.6|6863.6|6878.4|6863.4|6878.6|6863.6|6878.4|6863.4|0
1725860330000|2024-09-09 05:38:50|6879.2|6864.2|6880.3|6865.3|6880.3|6865.3|6879.2|6864.2|3
1725860340000|2024-09-09 05:39:00|6880.6|6865.6|6878.1|6863.1|6880.6|6865.6|6878.1|6863.1|6
1725860350000|2024-09-09 05:39:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725860360000|2024-09-09 05:39:20|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1725860390000|2024-09-09 05:39:50|6879.1|6864.1|6879.4|6864.4|6879.4|6864.4|6879.1|6864.1|1
1725860400000|2024-09-09 05:40:00|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1725860410000|2024-09-09 05:40:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1725860440000|2024-09-09 05:40:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1725860450000|2024-09-09 05:40:50|||||||||1
1725860460000|2024-09-09 05:41:00|6879.1|6864.1|6878.8|6863.8|6879.1|6864.1|6878.8|6863.8|0
1725860470000|2024-09-09 05:41:10|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6
1725860480000|2024-09-09 05:41:20|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1725860490000|2024-09-09 05:41:30|6878.6|6863.6|6876.3|6861.3|6878.6|6863.6|6876.3|6861.3|5
1725860500000|2024-09-09 05:41:40|6876.1|6861.1|6875.6|6860.6|6876.1|6861.1|6875.6|6860.6|2
1725860530000|2024-09-09 05:42:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1725860550000|2024-09-09 05:42:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1725860570000|2024-09-09 05:42:50|6876.4|6861.4|6876.6|6861.6|6876.6|6861.6|6876.4|6861.4|1
1725860580000|2024-09-09 05:43:00|6877.7|6862.7|6877.7|6862.7|6878.6|6863.6|6877.7|6862.7|4
1725860590000|2024-09-09 05:43:10|6876.6|6861.6|6876.4|6861.4|6876.6|6861.6|6876.4|6861.4|0
1725860660000|2024-09-09 05:44:20|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1725860670000|2024-09-09 05:44:30|||||||||14
1725860680000|2024-09-09 05:44:40|6875.4|6860.4|6874.6|6859.6|6875.4|6860.4|6874.1|6859.1|34
1725860690000|2024-09-09 05:44:50|6874.4|6859.4|6874.1|6859.1|6874.4|6859.4|6874.1|6859.1|13
1725860700000|2024-09-09 05:45:00|||||||||1
1725860740000|2024-09-09 05:45:40|6875.4|6860.4|6876.6|6861.6|6876.6|6861.6|6875.4|6860.4|2
1725860760000|2024-09-09 05:46:00|6876.4|6861.4|6876.6|6861.6|6876.6|6861.6|6876.4|6861.4|0
1725860790000|2024-09-09 05:46:30|6876.4|6861.4|6874.9|6859.9|6876.6|6861.6|6874.9|6859.9|1
1725860800000|2024-09-09 05:46:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1725860900000|2024-09-09 05:48:20|6874.9|6859.9|6875.1|6860.1|6875.1|6860.1|6874.9|6859.9|1
1725860910000|2024-09-09 05:48:30|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|10
1725860920000|2024-09-09 05:48:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1725860940000|2024-09-09 05:49:00|6876.9|6861.9|6878.1|6863.1|6878.1|6863.1|6876.6|6861.6|3
1725860950000|2024-09-09 05:49:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1725861000000|2024-09-09 05:50:00|6877.3|6862.3|6876.1|6861.1|6877.3|6862.3|6876.1|6861.1|1
1725861020000|2024-09-09 05:50:20|6876.4|6861.4|6878.3|6863.3|6878.4|6863.4|6876.4|6861.4|1
1725861030000|2024-09-09 05:50:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725861060000|2024-09-09 05:51:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1725861070000|2024-09-09 05:51:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725861080000|2024-09-09 05:51:20|6877.6|6862.6|6879.6|6864.6|6879.6|6864.6|6877.6|6862.6|1
1725861090000|2024-09-09 05:51:30|6879.8|6864.8|6880.1|6865.1|6880.1|6865.1|6879.8|6864.8|0
1725861120000|2024-09-09 05:52:00|6879.1|6864.1|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|0
1725861130000|2024-09-09 05:52:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725861160000|2024-09-09 05:52:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|1
1725861180000|2024-09-09 05:53:00|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725861190000|2024-09-09 05:53:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1725861240000|2024-09-09 05:54:00|6879.1|6864.1|6879.4|6864.4|6879.4|6864.4|6879.1|6864.1|0
1725861250000|2024-09-09 05:54:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725861260000|2024-09-09 05:54:20|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1725861270000|2024-09-09 05:54:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725861290000|2024-09-09 05:54:50|6879.4|6864.4|6879.1|6864.1|6879.4|6864.4|6879.1|6864.1|0
1725861300000|2024-09-09 05:55:00|6878.1|6863.1|6881.1|6866.1|6881.1|6866.1|6878.1|6863.1|1
1725861310000|2024-09-09 05:55:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725861320000|2024-09-09 05:55:20|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|3
1725861330000|2024-09-09 05:55:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725861340000|2024-09-09 05:55:40|6882.1|6867.1|6882.6|6867.6|6882.6|6867.6|6882.1|6867.1|0
1725861350000|2024-09-09 05:55:50|6882.4|6867.4|6882.1|6867.1|6882.4|6867.4|6882.1|6867.1|0
1725861360000|2024-09-09 05:56:00|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725861380000|2024-09-09 05:56:20|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725861410000|2024-09-09 05:56:50|6880.3|6865.3|6879.9|6864.9|6880.3|6865.3|6879.1|6864.1|1
1725861430000|2024-09-09 05:57:10|6880.1|6865.1|6880.4|6865.4|6880.4|6865.4|6880.1|6865.1|0
1725861440000|2024-09-09 05:57:20|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725861500000|2024-09-09 05:58:20|6879.9|6864.9|6879.1|6864.1|6879.9|6864.9|6878.9|6863.9|0
1725861510000|2024-09-09 05:58:30|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1725861540000|2024-09-09 05:59:00|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725861560000|2024-09-09 05:59:20|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725861580000|2024-09-09 05:59:40|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1725861640000|2024-09-09 06:00:40|6880.6|6865.6|6881.6|6866.6|6881.6|6866.6|6880.6|6865.6|0
1725861650000|2024-09-09 06:00:50|6881.1|6866.1|6880.4|6865.4|6881.1|6866.1|6880.4|6865.4|1
1725861660000|2024-09-09 06:01:00|6880.1|6865.1|6880.6|6865.6|6880.6|6865.6|6880.1|6865.1|0
1725861670000|2024-09-09 06:01:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1725861690000|2024-09-09 06:01:30|6881.1|6866.1|6881.6|6866.6|6881.6|6866.6|6881.1|6866.1|0
1725861720000|2024-09-09 06:02:00|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1725861790000|2024-09-09 06:03:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725861810000|2024-09-09 06:03:30|6882.8|6867.8|6883.4|6868.4|6883.4|6868.4|6882.8|6867.8|0
1725861820000|2024-09-09 06:03:40|6883.9|6868.9|6884.1|6869.1|6884.4|6869.4|6883.9|6868.9|1
1725861830000|2024-09-09 06:03:50|6884.6|6869.6|6885.9|6870.9|6885.9|6870.9|6884.6|6869.6|0
1725861840000|2024-09-09 06:04:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|3
1725861850000|2024-09-09 06:04:10|6885.9|6870.9|6887.1|6872.1|6887.8|6872.8|6885.9|6870.9|3
1725861860000|2024-09-09 06:04:20|6887.8|6872.8|6888.3|6873.3|6888.3|6873.3|6887.8|6872.8|0
1725861910000|2024-09-09 06:05:10|6889.1|6874.1|6890.3|6875.3|6890.3|6875.3|6889.1|6874.1|1
1725862020000|2024-09-09 06:07:00|6889.8|6874.8|6890.8|6875.8|6890.8|6875.8|6889.8|6874.8|0
1725862040000|2024-09-09 06:07:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|2
1725862050000|2024-09-09 06:07:30|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.1|6874.1|0
1725862060000|2024-09-09 06:07:40|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1725862090000|2024-09-09 06:08:10|6889.3|6874.3|6888.8|6873.8|6890.3|6875.3|6888.8|6873.8|1
1725862100000|2024-09-09 06:08:20|6889.1|6874.1|6889.3|6874.3|6889.3|6874.3|6889.1|6874.1|0
1725862110000|2024-09-09 06:08:30|6889.6|6874.6|6890.3|6875.3|6890.3|6875.3|6889.6|6874.6|0
1725862120000|2024-09-09 06:08:40|6890.1|6875.1|6888.8|6873.8|6890.1|6875.1|6888.8|6873.8|0
1725862130000|2024-09-09 06:08:50|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1725862140000|2024-09-09 06:09:00|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|0
1725862150000|2024-09-09 06:09:10|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1725862170000|2024-09-09 06:09:30|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1725862180000|2024-09-09 06:09:40|6889.9|6874.9|6888.9|6873.9|6889.9|6874.9|6888.9|6873.9|0
1725862220000|2024-09-09 06:10:20|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|0
1725862230000|2024-09-09 06:10:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725862250000|2024-09-09 06:10:50|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|0
1725862260000|2024-09-09 06:11:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1725862280000|2024-09-09 06:11:20|6888.8|6873.8|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|0
1725862290000|2024-09-09 06:11:30|6888.1|6873.1|6888.4|6873.4|6888.4|6873.4|6887.6|6872.6|0
1725862320000|2024-09-09 06:12:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6887.6|6872.6|0
1725862330000|2024-09-09 06:12:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1725862380000|2024-09-09 06:13:00|6888.1|6873.1|6888.4|6873.4|6888.4|6873.4|6888.1|6873.1|0
1725862390000|2024-09-09 06:13:10|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725862440000|2024-09-09 06:14:00|6888.4|6873.4|6886.9|6871.9|6888.4|6873.4|6886.9|6871.9|0
1725862450000|2024-09-09 06:14:10|6887.1|6872.1|6887.4|6872.4|6887.4|6872.4|6887.1|6872.1|0
1725862460000|2024-09-09 06:14:20|6887.6|6872.6|6887.9|6872.9|6888.1|6873.1|6887.6|6872.6|1
1725862470000|2024-09-09 06:14:30|6887.4|6872.4|6886.9|6871.9|6887.4|6872.4|6886.9|6871.9|0
1725862490000|2024-09-09 06:14:50|6887.4|6872.4|6887.9|6872.9|6887.9|6872.9|6887.4|6872.4|0
1725862510000|2024-09-09 06:15:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725862530000|2024-09-09 06:15:30|6887.1|6872.1|6887.9|6872.9|6887.9|6872.9|6887.1|6872.1|0
1725862560000|2024-09-09 06:16:00|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1725862570000|2024-09-09 06:16:10|6888.1|6873.1|6887.4|6872.4|6888.1|6873.1|6887.4|6872.4|0
1725862580000|2024-09-09 06:16:20|6887.6|6872.6|6890.2|6875.2|6890.2|6875.2|6887.6|6872.6|28
1725862590000|2024-09-09 06:16:30|6892.6|6877.6|6892.8|6877.8|6892.8|6877.8|6892.6|6877.6|0
1725862600000|2024-09-09 06:16:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725862620000|2024-09-09 06:17:00|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|0
1725862630000|2024-09-09 06:17:10|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1725862650000|2024-09-09 06:17:30|6893.9|6878.9|6893.8|6878.8|6893.9|6878.9|6893.6|6878.6|0
1725862660000|2024-09-09 06:17:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1725862680000|2024-09-09 06:18:00|6893.9|6878.9|6893.3|6878.3|6893.9|6878.9|6893.1|6878.1|0
1725862690000|2024-09-09 06:18:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725862720000|2024-09-09 06:18:40|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1725862750000|2024-09-09 06:19:10|6893.8|6878.8|6894.4|6879.4|6894.4|6879.4|6893.8|6878.8|0
1725862770000|2024-09-09 06:19:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1725862780000|2024-09-09 06:19:40|6894.4|6879.4|6893.6|6878.6|6894.4|6879.4|6893.4|6878.4|0
1725862790000|2024-09-09 06:19:50|6893.9|6878.9|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|0
1725862820000|2024-09-09 06:20:20|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|0
1725862900000|2024-09-09 06:21:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1725862910000|2024-09-09 06:21:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725862920000|2024-09-09 06:22:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725862930000|2024-09-09 06:22:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725862940000|2024-09-09 06:22:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725862970000|2024-09-09 06:22:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725863010000|2024-09-09 06:23:30|6892.6|6877.6|6893.1|6878.1|6893.1|6878.1|6892.1|6877.1|0
1725863020000|2024-09-09 06:23:40|6892.9|6877.9|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1725863040000|2024-09-09 06:24:00|6893.1|6878.1|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1725863050000|2024-09-09 06:24:10|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|0
1725863060000|2024-09-09 06:24:20|6892.4|6877.4|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|0
1725863070000|2024-09-09 06:24:30|6891.8|6876.8|6891.9|6876.9|6892.6|6877.6|6891.8|6876.8|0
1725863100000|2024-09-09 06:25:00|6892.4|6877.4|6892.1|6877.1|6892.4|6877.4|6891.9|6876.9|0
1725863160000|2024-09-09 06:26:00|6892.3|6877.3|6892.6|6877.6|6892.6|6877.6|6892.3|6877.3|0
1725863210000|2024-09-09 06:26:50|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1725863220000|2024-09-09 06:27:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725863230000|2024-09-09 06:27:10|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|1
1725863300000|2024-09-09 06:28:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725863320000|2024-09-09 06:28:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1725863400000|2024-09-09 06:30:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725863450000|2024-09-09 06:30:50|||||||||1
1725863460000|2024-09-09 06:31:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1725863470000|2024-09-09 06:31:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1725863480000|2024-09-09 06:31:20|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|2
1725863520000|2024-09-09 06:32:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1725863530000|2024-09-09 06:32:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1725863550000|2024-09-09 06:32:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1725863580000|2024-09-09 06:33:00|6893.9|6878.9|6893.9|6878.9|6894.1|6879.1|6893.9|6878.9|0
1725863590000|2024-09-09 06:33:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1725863620000|2024-09-09 06:33:40|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1725863630000|2024-09-09 06:33:50|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1725863670000|2024-09-09 06:34:30|6893.9|6878.9|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|0
1725863700000|2024-09-09 06:35:00|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1725863710000|2024-09-09 06:35:10|6894.1|6879.1|6893.9|6878.9|6894.1|6879.1|6893.9|6878.9|0
1725863740000|2024-09-09 06:35:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725863770000|2024-09-09 06:36:10|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725863820000|2024-09-09 06:37:00|6894.1|6879.1|6893.9|6878.9|6894.1|6879.1|6893.9|6878.9|0
1725863830000|2024-09-09 06:37:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1725863840000|2024-09-09 06:37:20|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1725863850000|2024-09-09 06:37:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725863860000|2024-09-09 06:37:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725863870000|2024-09-09 06:37:50|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1725863880000|2024-09-09 06:38:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|0
1725863900000|2024-09-09 06:38:20|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1725863910000|2024-09-09 06:38:30|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725863950000|2024-09-09 06:39:10|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|23
1725863970000|2024-09-09 06:39:30|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1725863990000|2024-09-09 06:39:50|6894.6|6879.6|6896.1|6881.1|6896.1|6881.1|6894.6|6879.6|11
1725864000000|2024-09-09 06:40:00|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725864010000|2024-09-09 06:40:10|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725864160000|2024-09-09 06:42:40|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1725864200000|2024-09-09 06:43:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1725864210000|2024-09-09 06:43:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725864290000|2024-09-09 06:44:50|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1725864300000|2024-09-09 06:45:00|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1725864320000|2024-09-09 06:45:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1725864330000|2024-09-09 06:45:30|6898.6|6883.6|6898.9|6883.9|6898.9|6883.9|6898.4|6883.4|0
1725864340000|2024-09-09 06:45:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1725864350000|2024-09-09 06:45:50|6899.4|6884.4|6899.1|6884.1|6899.4|6884.4|6899.1|6884.1|0
1725864360000|2024-09-09 06:46:00|6898.9|6883.9|6897.9|6882.9|6898.9|6883.9|6897.9|6882.9|0
1725864390000|2024-09-09 06:46:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1725864420000|2024-09-09 06:47:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725864440000|2024-09-09 06:47:20|6898.1|6883.1|6897.9|6882.9|6898.1|6883.1|6897.9|6882.9|0
1725864450000|2024-09-09 06:47:30|6898.1|6883.1|6897.9|6882.9|6898.1|6883.1|6897.9|6882.9|0
1725864470000|2024-09-09 06:47:50|6898.1|6883.1|6897.9|6882.9|6898.1|6883.1|6897.9|6882.9|0
1725864480000|2024-09-09 06:48:00|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1725864540000|2024-09-09 06:49:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1725864610000|2024-09-09 06:50:10|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|0
1725864630000|2024-09-09 06:50:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725864640000|2024-09-09 06:50:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1725864660000|2024-09-09 06:51:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725864670000|2024-09-09 06:51:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1725864720000|2024-09-09 06:52:00|6898.9|6883.9|6898.1|6883.1|6898.9|6883.9|6898.1|6883.1|0
1725864730000|2024-09-09 06:52:10|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.1|6883.1|0
1725864740000|2024-09-09 06:52:20|6899.2|6884.2|6900.1|6885.1|6900.1|6885.1|6899.2|6884.2|1
1725864760000|2024-09-09 06:52:40|6901.2|6886.2|6901.9|6886.9|6901.9|6886.9|6901.2|6886.2|1
1725864780000|2024-09-09 06:53:00|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|2
1725864790000|2024-09-09 06:53:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1725864800000|2024-09-09 06:53:20|6911.1|6896.1|6909.6|6894.6|6911.1|6896.1|6909.6|6894.6|8
1725864830000|2024-09-09 06:53:50|6908.3|6893.3|6907.6|6892.6|6908.3|6893.3|6906.9|6891.9|5
1725864870000|2024-09-09 06:54:30|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|0
1725864890000|2024-09-09 06:54:50|6908.4|6893.4|6908.1|6893.1|6908.4|6893.4|6908.1|6893.1|0
1725864900000|2024-09-09 06:55:00|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1725864910000|2024-09-09 06:55:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1725864960000|2024-09-09 06:56:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1725865010000|2024-09-09 06:56:50|6912.1|6897.1|6908.9|6893.9|6912.4|6897.4|6908.6|6893.6|23
1725865020000|2024-09-09 06:57:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1725865040000|2024-09-09 06:57:20|6908.9|6893.9|6909.1|6894.1|6909.1|6894.1|6908.9|6893.9|0
1725865090000|2024-09-09 06:58:10|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1725865100000|2024-09-09 06:58:20|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1725865110000|2024-09-09 06:58:30|6908.6|6893.6|6908.6|6893.6|6909.1|6894.1|6908.6|6893.6|1
1725865140000|2024-09-09 06:59:00|6908.1|6893.1|6908.9|6893.9|6908.9|6893.9|6908.1|6893.1|0
1725865150000|2024-09-09 06:59:10|6909.1|6894.1|6908.9|6893.9|6909.1|6894.1|6908.9|6893.9|0
1725865160000|2024-09-09 06:59:20|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1725865170000|2024-09-09 06:59:30|6908.6|6893.6|6908.6|6893.6|6909.1|6894.1|6908.6|6893.6|0
1725865200000|2024-09-09 07:00:00|6909.1|6894.1|6910.9|6895.9|6911.6|6896.6|6908.6|6893.6|8
1725865210000|2024-09-09 07:00:10|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|0
1725865230000|2024-09-09 07:00:30|6910.9|6895.9|6910.6|6895.6|6910.9|6895.9|6910.6|6895.6|0
1725865260000|2024-09-09 07:01:00|6912.5|6897.5|6912.6|6897.6|6914.1|6899.1|6912.5|6897.5|8
1725865270000|2024-09-09 07:01:10|6912.1|6897.1|6911.6|6896.6|6912.6|6897.6|6911.6|6896.6|0
1725865320000|2024-09-09 07:02:00|6911.9|6896.9|6915.1|6900.1|6917.6|6902.6|6911.9|6896.9|2
1725865330000|2024-09-09 07:02:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1725865380000|2024-09-09 07:03:00|6913.4|6898.4|6913.6|6898.6|6914.4|6899.4|6913.4|6898.4|2
1725865430000|2024-09-09 07:03:50|6913.4|6898.4|6913.6|6898.6|6913.6|6898.6|6913.4|6898.4|0
1725865440000|2024-09-09 07:04:00|6914.1|6899.1|6915.1|6900.1|6915.6|6900.6|6914.1|6899.1|1
1725865450000|2024-09-09 07:04:10|6914.9|6899.9|6914.1|6899.1|6914.9|6899.9|6914.1|6899.1|0
1725865480000|2024-09-09 07:04:40|6913.4|6898.4|6912.1|6897.1|6913.4|6898.4|6912.1|6897.1|0
1725865490000|2024-09-09 07:04:50|6912.4|6897.4|6912.1|6897.1|6912.4|6897.4|6912.1|6897.1|0
1725865500000|2024-09-09 07:05:00|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1725865510000|2024-09-09 07:05:10|6912.4|6897.4|6912.1|6897.1|6912.4|6897.4|6912.1|6897.1|0
1725865530000|2024-09-09 07:05:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725865540000|2024-09-09 07:05:40|6912.6|6897.6|6911.6|6896.6|6912.6|6897.6|6910.6|6895.6|1
1725865560000|2024-09-09 07:06:00|6913.6|6898.6|6913.1|6898.1|6913.6|6898.6|6913.1|6898.1|10
1725865570000|2024-09-09 07:06:10|6912.9|6897.9|6912.1|6897.1|6912.9|6897.9|6911.9|6896.9|0
1725865580000|2024-09-09 07:06:20|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1725865590000|2024-09-09 07:06:30|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|1
1725865600000|2024-09-09 07:06:40|6912.4|6897.4|6911.7|6896.7|6912.6|6897.6|6911.7|6896.7|0
1725865620000|2024-09-09 07:07:00|6911.4|6896.4|6912.4|6897.4|6913.1|6898.1|6910.9|6895.9|4
1725865630000|2024-09-09 07:07:10|6912.1|6897.1|6911.4|6896.4|6912.1|6897.1|6911.4|6896.4|0
1725865650000|2024-09-09 07:07:30|6912.2|6897.2|6912.4|6897.4|6912.7|6897.7|6912.2|6897.2|0
1725865660000|2024-09-09 07:07:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1725865680000|2024-09-09 07:08:00|6912.7|6897.7|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|1
1725865690000|2024-09-09 07:08:10|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1725865710000|2024-09-09 07:08:30|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725865720000|2024-09-09 07:08:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725865730000|2024-09-09 07:08:50|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1725865740000|2024-09-09 07:09:00|6915.1|6900.1|6917.2|6902.2|6917.2|6902.2|6915.1|6900.1|5
1725865750000|2024-09-09 07:09:10|6916.9|6901.9|6916.7|6901.7|6916.9|6901.9|6916.7|6901.7|0
1725865770000|2024-09-09 07:09:30|6916.9|6901.9|6917.2|6902.2|6917.2|6902.2|6916.9|6901.9|0
1725865800000|2024-09-09 07:10:00|6916.9|6901.9|6915.4|6900.4|6916.9|6901.9|6915.4|6900.4|16
1725865810000|2024-09-09 07:10:10|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725865820000|2024-09-09 07:10:20|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|1
1725865830000|2024-09-09 07:10:30|6914.7|6899.7|6913.9|6898.9|6914.7|6899.7|6913.9|6898.9|0
1725865840000|2024-09-09 07:10:40|6913.2|6898.2|6914.2|6899.2|6914.2|6899.2|6913.2|6898.2|0
1725865850000|2024-09-09 07:10:50|6914.7|6899.7|6914.9|6899.9|6914.9|6899.9|6914.7|6899.7|2
1725865860000|2024-09-09 07:11:00|6915.4|6900.4|6916.7|6901.7|6916.7|6901.7|6915.4|6900.4|1
1725865870000|2024-09-09 07:11:10|6916.4|6901.4|6916.7|6901.7|6916.7|6901.7|6916.4|6901.4|0
1725865890000|2024-09-09 07:11:30|6916.4|6901.4|6916.4|6901.4|6916.6|6901.6|6916.4|6901.4|1
1725865900000|2024-09-09 07:11:40|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|1
1725865910000|2024-09-09 07:11:50|||||||||1
1725865920000|2024-09-09 07:12:00|6917.2|6902.2|6918.9|6903.9|6919.9|6904.9|6917.2|6902.2|3
1725865930000|2024-09-09 07:12:10|6918.4|6903.4|6918.2|6903.2|6918.4|6903.4|6918.2|6903.2|0
1725865940000|2024-09-09 07:12:20|6918.4|6903.4|6918.7|6903.7|6918.7|6903.7|6918.4|6903.4|0
1725865950000|2024-09-09 07:12:30|6918.2|6903.2|6917.9|6902.9|6919.2|6904.2|6917.9|6902.9|0
1725866000000|2024-09-09 07:13:20|||||||||1
1725866010000|2024-09-09 07:13:30|6917.7|6902.7|6919.2|6904.2|6919.2|6904.2|6917.7|6902.7|0
1725866020000|2024-09-09 07:13:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|1
1725866030000|2024-09-09 07:13:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1725866040000|2024-09-09 07:14:00|||||||||1
1725866050000|2024-09-09 07:14:10|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1725866060000|2024-09-09 07:14:20|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1725866130000|2024-09-09 07:15:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1725866160000|2024-09-09 07:16:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1725866170000|2024-09-09 07:16:10|6916.2|6901.2|6916.4|6901.4|6916.7|6901.7|6916.2|6901.2|2
1725866180000|2024-09-09 07:16:20|6914.6|6899.6|6912.7|6897.7|6914.6|6899.6|6912.7|6897.7|1
1725866190000|2024-09-09 07:16:30|6912.4|6897.4|6913.4|6898.4|6913.4|6898.4|6911.7|6896.7|1
1725866200000|2024-09-09 07:16:40|6914.1|6899.1|6914.2|6899.2|6914.2|6899.2|6914.1|6899.1|0
1725866210000|2024-09-09 07:16:50|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1725866220000|2024-09-09 07:17:00|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1725866230000|2024-09-09 07:17:10|6914.2|6899.2|6914.4|6899.4|6914.4|6899.4|6914.2|6899.2|0
1725866320000|2024-09-09 07:18:40|6914.2|6899.2|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|0
1725866330000|2024-09-09 07:18:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725866340000|2024-09-09 07:19:00|6915.2|6900.2|6916.9|6901.9|6918.2|6903.2|6915.2|6900.2|2
1725866350000|2024-09-09 07:19:10|6916.7|6901.7|6916.4|6901.4|6916.7|6901.7|6916.4|6901.4|0
1725866370000|2024-09-09 07:19:30|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1725866440000|2024-09-09 07:20:40|6916.4|6901.4|6915.7|6900.7|6916.4|6901.4|6915.7|6900.7|0
1725866450000|2024-09-09 07:20:50|6915.9|6900.9|6915.7|6900.7|6915.9|6900.9|6915.7|6900.7|0
1725866460000|2024-09-09 07:21:00|6915.9|6900.9|6915.7|6900.7|6915.9|6900.9|6915.7|6900.7|0
1725866510000|2024-09-09 07:21:50|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.9|6900.9|0
1725866520000|2024-09-09 07:22:00|6915.9|6900.9|6914.9|6899.9|6917.9|6902.9|6914.2|6899.2|4
1725866530000|2024-09-09 07:22:10|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6914.2|6899.2|0
1725866540000|2024-09-09 07:22:20|6913.9|6898.9|6914.7|6899.7|6914.7|6899.7|6913.9|6898.9|3
1725866580000|2024-09-09 07:23:00|6914.4|6899.4|6914.9|6899.9|6914.9|6899.9|6913.2|6898.2|1
1725866650000|2024-09-09 07:24:10|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6914.2|6899.2|0
1725866700000|2024-09-09 07:25:00|6918.2|6903.2|6916.2|6901.2|6918.4|6903.4|6916.2|6901.2|2
1725866720000|2024-09-09 07:25:20|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1725866880000|2024-09-09 07:28:00|6916.7|6901.7|6916.9|6901.9|6916.9|6901.9|6916.7|6901.7|0
1725866900000|2024-09-09 07:28:20|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1725866920000|2024-09-09 07:28:40|6916.4|6901.4|6916.9|6901.9|6916.9|6901.9|6916.4|6901.4|0
1725867060000|2024-09-09 07:31:00|6916.2|6901.2|6914.4|6899.4|6916.2|6901.2|6914.4|6899.4|1
1725867070000|2024-09-09 07:31:10|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1725867080000|2024-09-09 07:31:20|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1725867160000|2024-09-09 07:32:40|6913.2|6898.2|6913.4|6898.4|6913.4|6898.4|6913.2|6898.2|0
1725867170000|2024-09-09 07:32:50|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1725867230000|2024-09-09 07:33:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1725867240000|2024-09-09 07:34:00|6913.2|6898.2|6913.9|6898.9|6913.9|6898.9|6913.2|6898.2|0
1725867250000|2024-09-09 07:34:10|6913.7|6898.7|6913.7|6898.7|6913.9|6898.9|6913.7|6898.7|0
1725867290000|2024-09-09 07:34:50|6913.4|6898.4|6913.7|6898.7|6913.7|6898.7|6913.4|6898.4|0
1725867300000|2024-09-09 07:35:00|6913.9|6898.9|6915.9|6900.9|6916.2|6901.2|6913.7|6898.7|1
1725867310000|2024-09-09 07:35:10|6916.2|6901.2|6915.7|6900.7|6916.2|6901.2|6915.7|6900.7|0
1725867330000|2024-09-09 07:35:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1725867360000|2024-09-09 07:36:00|6916.2|6901.2|6915.9|6900.9|6916.2|6901.2|6915.9|6900.9|0
1725867420000|2024-09-09 07:37:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1725867500000|2024-09-09 07:38:20|6916.7|6901.7|6917|6902|6917|6902|6916.7|6901.7|0
1725867530000|2024-09-09 07:38:50|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1725867540000|2024-09-09 07:39:00|6917|6902|6916.7|6901.7|6917|6902|6916.7|6901.7|0
1725867590000|2024-09-09 07:39:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1725867620000|2024-09-09 07:40:20|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1725867760000|2024-09-09 07:42:40|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1725867770000|2024-09-09 07:42:50|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|0
1725867780000|2024-09-09 07:43:00|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1725867790000|2024-09-09 07:43:10|6918.7|6903.7|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|0
1725867800000|2024-09-09 07:43:20|6918.7|6903.7|6918.2|6903.2|6918.7|6903.7|6918.2|6903.2|0
1725867810000|2024-09-09 07:43:30|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1725867850000|2024-09-09 07:44:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1725867860000|2024-09-09 07:44:20|6920|6905|6920.2|6905.2|6920.2|6905.2|6920|6905|0
1725867900000|2024-09-09 07:45:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1725867920000|2024-09-09 07:45:20|6920.7|6905.7|6919.7|6904.7|6920.7|6905.7|6919.5|6904.5|1
1725867930000|2024-09-09 07:45:30|6920|6905|6920|6905|6920|6905|6920|6905|0
1725867940000|2024-09-09 07:45:40|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1725867950000|2024-09-09 07:45:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1725867980000|2024-09-09 07:46:20|6920|6905|6920|6905|6920|6905|6920|6905|0
1725867990000|2024-09-09 07:46:30|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1725868080000|2024-09-09 07:48:00|6914.4|6899.4|6914.2|6899.2|6914.4|6899.4|6914.2|6899.2|2
1725868090000|2024-09-09 07:48:10|6914|6899|6913.7|6898.7|6914|6899|6913.7|6898.7|0
1725868120000|2024-09-09 07:48:40|6911.2|6896.2|6910.2|6895.2|6911.2|6896.2|6910.2|6895.2|4
1725868150000|2024-09-09 07:49:10|6910.4|6895.4|6910.5|6895.5|6910.7|6895.7|6910.4|6895.4|0
1725868190000|2024-09-09 07:49:50|6909|6894|6909.4|6894.4|6909.4|6894.4|6909|6894|2
1725868200000|2024-09-09 07:50:00|6909.2|6894.2|6908.7|6893.7|6909.2|6894.2|6908.7|6893.7|0
1725868270000|2024-09-09 07:51:10|6909.4|6894.4|6910|6895|6910.5|6895.5|6909.4|6894.4|1
1725868330000|2024-09-09 07:52:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1725868340000|2024-09-09 07:52:20|6908.7|6893.7|6907.5|6892.5|6908.7|6893.7|6907.2|6892.2|1
1725868350000|2024-09-09 07:52:30|6908|6893|6908.9|6893.9|6908.9|6893.9|6908|6893|1
1725868400000|2024-09-09 07:53:20|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1725868490000|2024-09-09 07:54:50|6908.9|6893.9|6905.9|6890.9|6908.9|6893.9|6905.9|6890.9|1
1725868500000|2024-09-09 07:55:00|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|0
1725868590000|2024-09-09 07:56:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1725868620000|2024-09-09 07:57:00|6906.7|6891.7|6908.5|6893.5|6909.7|6894.7|6906.7|6891.7|1
1725868700000|2024-09-09 07:58:20|6905.2|6890.2|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|16
1725868710000|2024-09-09 07:58:30|6904.2|6889.2|6904.5|6889.5|6904.9|6889.9|6904.2|6889.2|0
1725868720000|2024-09-09 07:58:40|6904.7|6889.7|6904.5|6889.5|6904.7|6889.7|6904.2|6889.2|4
1725868740000|2024-09-09 07:59:00|6904.2|6889.2|6908.2|6893.2|6909.7|6894.7|6904.2|6889.2|3
1725868750000|2024-09-09 07:59:10|6908.5|6893.5|6907.7|6892.7|6908.5|6893.5|6907.7|6892.7|1
1725868760000|2024-09-09 07:59:20|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|3
1725868770000|2024-09-09 07:59:30|6907.5|6892.5|6906.9|6891.9|6907.5|6892.5|6906.7|6891.7|0
1725868780000|2024-09-09 07:59:40|6907|6892|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|0
1725868790000|2024-09-09 07:59:50|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1725868800000|2024-09-09 08:00:00|6907|6892|6905.5|6890.5|6907|6892|6905.5|6890.5|0
1725868810000|2024-09-09 08:00:10|6905.7|6890.7|6906.2|6891.2|6906.2|6891.2|6905.7|6890.7|0
1725868820000|2024-09-09 08:00:20|6906|6891|6905.7|6890.7|6906|6891|6905.7|6890.7|0
1725868870000|2024-09-09 08:01:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1725868880000|2024-09-09 08:01:20|6905|6890|6905|6890|6905|6890|6905|6890|0
1725868920000|2024-09-09 08:02:00|6904.7|6889.7|6904.9|6889.9|6907|6892|6904.2|6889.2|5
1725868930000|2024-09-09 08:02:10|6904.7|6889.7|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|0
1725868950000|2024-09-09 08:02:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1725868980000|2024-09-09 08:03:00|6902.5|6887.5|6901.7|6886.7|6902.5|6887.5|6901.7|6886.7|11
1725868990000|2024-09-09 08:03:10|6902|6887|6902|6887|6902|6887|6902|6887|0
1725869000000|2024-09-09 08:03:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1725869020000|2024-09-09 08:03:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|1
1725869040000|2024-09-09 08:04:00|6898|6883|6898|6883|6898|6883|6898|6883|0
1725869070000|2024-09-09 08:04:30|6897.7|6882.7|6897.7|6882.7|6898|6883|6897.5|6882.5|1
1725869080000|2024-09-09 08:04:40|||||||||1
1725869090000|2024-09-09 08:04:50|6897.2|6882.2|6896.5|6881.5|6897.2|6882.2|6896.5|6881.5|12
1725869100000|2024-09-09 08:05:00|6896.2|6881.2|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|0
1725869110000|2024-09-09 08:05:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725869160000|2024-09-09 08:06:00|6896|6881|6896.5|6881.5|6897.2|6882.2|6895.7|6880.7|2
1725869170000|2024-09-09 08:06:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725869180000|2024-09-09 08:06:20|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|0
1725869200000|2024-09-09 08:06:40|6896|6881|6895.7|6880.7|6896|6881|6895.7|6880.7|1
1725869210000|2024-09-09 08:06:50|6895.5|6880.5|6895|6880|6895.5|6880.5|6895|6880|2
1725869220000|2024-09-09 08:07:00|6894.7|6879.7|6895.7|6880.7|6897|6882|6894|6879|10
1725869230000|2024-09-09 08:07:10|6895.2|6880.2|6895|6880|6895.2|6880.2|6895|6880|0
1725869270000|2024-09-09 08:07:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725869280000|2024-09-09 08:08:00|6894.2|6879.2|6896|6881|6897|6882|6894.2|6879.2|10
1725869290000|2024-09-09 08:08:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725869300000|2024-09-09 08:08:20|6895.2|6880.2|6895|6880|6895.2|6880.2|6895|6880|0
1725869320000|2024-09-09 08:08:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1725869330000|2024-09-09 08:08:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725869340000|2024-09-09 08:09:00|6894.7|6879.7|6896.2|6881.2|6896.7|6881.7|6894.7|6879.7|4
1725869350000|2024-09-09 08:09:10|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1725869360000|2024-09-09 08:09:20|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725869370000|2024-09-09 08:09:30|6895.2|6880.2|6895.5|6880.5|6895.5|6880.5|6895.2|6880.2|1
1725869400000|2024-09-09 08:10:00|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|0
1725869420000|2024-09-09 08:10:20|6896|6881|6896.2|6881.2|6896.2|6881.2|6896|6881|1
1725869480000|2024-09-09 08:11:20|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1725869490000|2024-09-09 08:11:30|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725869500000|2024-09-09 08:11:40|6898|6883|6900.5|6885.5|6900.7|6885.7|6898|6883|12
1725869510000|2024-09-09 08:11:50|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1725869520000|2024-09-09 08:12:00|6900.5|6885.5|6902.7|6887.7|6903.7|6888.7|6900.5|6885.5|20
1725869530000|2024-09-09 08:12:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|1
1725869540000|2024-09-09 08:12:20|6904|6889|6904.2|6889.2|6904.2|6889.2|6904|6889|1
1725869550000|2024-09-09 08:12:30|6904|6889|6903.7|6888.7|6904|6889|6903.7|6888.7|2
1725869580000|2024-09-09 08:13:00|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|10
1725869610000|2024-09-09 08:13:30|6901|6886|6901|6886|6901|6886|6901|6886|0
1725869660000|2024-09-09 08:14:20|6901.2|6886.2|6901|6886|6901.2|6886.2|6901|6886|3
1725869670000|2024-09-09 08:14:30|6901.2|6886.2|6901|6886|6901.2|6886.2|6901|6886|2
1725869680000|2024-09-09 08:14:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1725869690000|2024-09-09 08:14:50|6900.3|6885.3|6898.2|6883.2|6900.3|6885.3|6898.2|6883.2|1
1725869700000|2024-09-09 08:15:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1725869710000|2024-09-09 08:15:10|6897|6882|6896.8|6881.8|6897.2|6882.2|6896.8|6881.8|0
1725869740000|2024-09-09 08:15:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|2
1725869760000|2024-09-09 08:16:00|6895|6880|6895|6880|6895.5|6880.5|6895|6880|3
1725869800000|2024-09-09 08:16:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|2
1725869830000|2024-09-09 08:17:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725869850000|2024-09-09 08:17:30|||||||||1
1725869870000|2024-09-09 08:17:50|6895.5|6880.5|6895.2|6880.2|6895.5|6880.5|6895.2|6880.2|6
1725869880000|2024-09-09 08:18:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725869920000|2024-09-09 08:18:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725869930000|2024-09-09 08:18:50|6894.2|6879.2|6894|6879|6894.2|6879.2|6894|6879|8
1725869940000|2024-09-09 08:19:00|6890.5|6875.5|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|8
1725869960000|2024-09-09 08:19:20|6890|6875|6888.2|6873.2|6890|6875|6888.2|6873.2|0
1725869970000|2024-09-09 08:19:30|6887.5|6872.5|6887.5|6872.5|6887.7|6872.7|6887.5|6872.5|0
1725870030000|2024-09-09 08:20:30|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1725870060000|2024-09-09 08:21:00|6886.8|6871.8|6886|6871|6886.8|6871.8|6886|6871|0
1725870070000|2024-09-09 08:21:10|6885.5|6870.5|6885.2|6870.2|6885.5|6870.5|6885.2|6870.2|0
1725870080000|2024-09-09 08:21:20|6885|6870|6885|6870|6885|6870|6885|6870|1
1725870090000|2024-09-09 08:21:30|6884.7|6869.7|6882.5|6867.5|6884.7|6869.7|6882.5|6867.5|8
1725870100000|2024-09-09 08:21:40|6882.2|6867.2|6882.3|6867.3|6882.5|6867.5|6882.2|6867.2|0
1725870110000|2024-09-09 08:21:50|6882|6867|6881.8|6866.8|6882|6867|6881.8|6866.8|0
1725870120000|2024-09-09 08:22:00|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6880.8|6865.8|3
1725870130000|2024-09-09 08:22:10|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|2
1725870140000|2024-09-09 08:22:20|6882.8|6867.8|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|7
1725870150000|2024-09-09 08:22:30|6882.8|6867.8|6882.8|6867.8|6883|6868|6882.8|6867.8|3
1725870160000|2024-09-09 08:22:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1725870180000|2024-09-09 08:23:00|6884.5|6869.5|6884.2|6869.2|6884.5|6869.5|6883.8|6868.8|15
1725870190000|2024-09-09 08:23:10|6884.5|6869.5|6883.5|6868.5|6884.5|6869.5|6883.5|6868.5|1
1725870200000|2024-09-09 08:23:20|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6883|6868|1
1725870210000|2024-09-09 08:23:30|6882.3|6867.3|6882.5|6867.5|6882.5|6867.5|6882.3|6867.3|1
1725870220000|2024-09-09 08:23:40|6882.3|6867.3|6881.8|6866.8|6882.5|6867.5|6881.8|6866.8|0
1725870230000|2024-09-09 08:23:50|6881.5|6866.5|6881.5|6866.5|6881.8|6866.8|6881.5|6866.5|0
1725870240000|2024-09-09 08:24:00|6881.3|6866.3|6881|6866|6881.3|6866.3|6880.8|6865.8|2
1725870250000|2024-09-09 08:24:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1725870300000|2024-09-09 08:25:00|6879.5|6864.5|6880.3|6865.3|6881.3|6866.3|6879.3|6864.3|9
1725870310000|2024-09-09 08:25:10|6880|6865|6880|6865|6880|6865|6880|6865|0
1725870330000|2024-09-09 08:25:30|6879.8|6864.8|6879.5|6864.5|6879.8|6864.8|6879.5|6864.5|0
1725870340000|2024-09-09 08:25:40|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1725870360000|2024-09-09 08:26:00|6879.5|6864.5|6880|6865|6881.3|6866.3|6879.3|6864.3|7
1725870380000|2024-09-09 08:26:20|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1725870420000|2024-09-09 08:27:00|6881|6866|6881|6866|6881|6866|6881|6866|2
1725870430000|2024-09-09 08:27:10|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6880.3|6865.3|2
1725870450000|2024-09-09 08:27:30|6879.8|6864.8|6879|6864|6879.8|6864.8|6879|6864|1
1725870460000|2024-09-09 08:27:40|6878.5|6863.5|6878|6863|6878.5|6863.5|6877.8|6862.8|2
1725870480000|2024-09-09 08:28:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1725870490000|2024-09-09 08:28:10|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|1
1725870550000|2024-09-09 08:29:10|6877.2|6862.2|6877.8|6862.8|6877.8|6862.8|6877.2|6862.2|6
1725870570000|2024-09-09 08:29:30|6877.5|6862.5|6876.8|6861.8|6877.5|6862.5|6876.8|6861.8|0
1725870580000|2024-09-09 08:29:40|6877.5|6862.5|6877.8|6862.8|6877.8|6862.8|6877.5|6862.5|3
1725870600000|2024-09-09 08:30:00|6878.8|6863.8|6878.5|6863.5|6879.5|6864.5|6878.5|6863.5|1
1725870660000|2024-09-09 08:31:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1725870680000|2024-09-09 08:31:20|6880.5|6865.5|6881.2|6866.2|6881.5|6866.5|6880.5|6865.5|4
1725870700000|2024-09-09 08:31:40|6881|6866|6879.3|6864.3|6881.3|6866.3|6879.3|6864.3|7
1725870710000|2024-09-09 08:31:50|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|0
1725870750000|2024-09-09 08:32:30|6879|6864|6879.2|6864.2|6879.3|6864.3|6878.5|6863.5|2
1725870770000|2024-09-09 08:32:50|6879|6864|6879.7|6864.7|6880.2|6865.2|6879|6864|10
1725870780000|2024-09-09 08:33:00|6880|6865|6879.7|6864.7|6880|6865|6879.7|6864.7|1
1725870790000|2024-09-09 08:33:10|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|4
1725870800000|2024-09-09 08:33:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1725870820000|2024-09-09 08:33:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1725870830000|2024-09-09 08:33:50|6875|6860|6875.5|6860.5|6875.5|6860.5|6875|6860|2
1725870840000|2024-09-09 08:34:00|6876|6861|6876|6861|6876|6861|6876|6861|0
1725870850000|2024-09-09 08:34:10|6877.7|6862.7|6877|6862|6878|6863|6877|6862|6
1725870860000|2024-09-09 08:34:20|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1725870910000|2024-09-09 08:35:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|3
1725870920000|2024-09-09 08:35:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1725870930000|2024-09-09 08:35:30|6879|6864|6879|6864|6879|6864|6879|6864|1
1725870940000|2024-09-09 08:35:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725870950000|2024-09-09 08:35:50|6879|6864|6878.7|6863.7|6879|6864|6878.7|6863.7|1
1725870960000|2024-09-09 08:36:00|6879|6864|6879|6864|6879|6864|6879|6864|2
1725870970000|2024-09-09 08:36:10|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|1
1725870980000|2024-09-09 08:36:20|6880|6865|6880|6865|6880|6865|6880|6865|1
1725870990000|2024-09-09 08:36:30|6880.2|6865.2|6879.2|6864.2|6880.7|6865.7|6879.2|6864.2|3
1725871010000|2024-09-09 08:36:50|6879|6864|6879|6864|6879|6864|6879|6864|0
1725871020000|2024-09-09 08:37:00|6876.7|6861.7|6876|6861|6877|6862|6875.7|6860.7|7
1725871040000|2024-09-09 08:37:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1725871050000|2024-09-09 08:37:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1725871080000|2024-09-09 08:38:00|6876.8|6861.8|6877.2|6862.2|6877.7|6862.7|6876.8|6861.8|2
1725871090000|2024-09-09 08:38:10|6877|6862|6877|6862|6877.2|6862.2|6877|6862|0
1725871100000|2024-09-09 08:38:20|6877.2|6862.2|6878|6863|6878|6863|6877.2|6862.2|4
1725871140000|2024-09-09 08:39:00|6877.2|6862.2|6878.7|6863.7|6878.7|6863.7|6877|6862|1
1725871150000|2024-09-09 08:39:10|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6
1725871200000|2024-09-09 08:40:00|6878.7|6863.7|6879.7|6864.7|6880.7|6865.7|6878.7|6863.7|16
1725871210000|2024-09-09 08:40:10|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725871230000|2024-09-09 08:40:30|6879.7|6864.7|6879|6864|6879.7|6864.7|6879|6864|3
1725871240000|2024-09-09 08:40:40|||||||||1
1725871260000|2024-09-09 08:41:00|6877|6862|6880|6865|6880.2|6865.2|6877|6862|28
1725871270000|2024-09-09 08:41:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|8
1725871280000|2024-09-09 08:41:20|||||||||14
1725871290000|2024-09-09 08:41:30|6879.5|6864.5|6879|6864|6879.5|6864.5|6879|6864|0
1725871310000|2024-09-09 08:41:50|6879.7|6864.7|6879.7|6864.7|6880.2|6865.2|6879.7|6864.7|5
1725871320000|2024-09-09 08:42:00|6879.5|6864.5|6879.2|6864.2|6879.5|6864.5|6879.2|6864.2|2
1725871330000|2024-09-09 08:42:10|6879.3|6864.3|6878.5|6863.5|6879.3|6864.3|6878.5|6863.5|0
1725871340000|2024-09-09 08:42:20|6877.8|6862.8|6877.2|6862.2|6877.8|6862.8|6877.2|6862.2|7
1725871360000|2024-09-09 08:42:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|2
1725871370000|2024-09-09 08:42:50|6878.3|6863.3|6878.5|6863.5|6878.5|6863.5|6878.3|6863.3|1
1725871380000|2024-09-09 08:43:00|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1725871390000|2024-09-09 08:43:10|6878|6863|6878|6863|6878.2|6863.2|6878|6863|0
1725871400000|2024-09-09 08:43:20|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1725871470000|2024-09-09 08:44:30|||||||||1
1725871480000|2024-09-09 08:44:40|6878.5|6863.5|6879.2|6864.2|6879.2|6864.2|6878.5|6863.5|8
1725871540000|2024-09-09 08:45:40|||||||||1
1725871550000|2024-09-09 08:45:50|6879|6864|6879|6864|6879|6864|6879|6864|0
1725871560000|2024-09-09 08:46:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1725871570000|2024-09-09 08:46:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1725871620000|2024-09-09 08:47:00|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|2
1725871630000|2024-09-09 08:47:10|||||||||1
1725871650000|2024-09-09 08:47:30|||||||||1
1725871670000|2024-09-09 08:47:50|6876|6861|6876|6861|6876|6861|6876|6861|0
1725871680000|2024-09-09 08:48:00|6877.5|6862.5|6876.7|6861.7|6877.5|6862.5|6876.7|6861.7|10
1725871710000|2024-09-09 08:48:30|6876.8|6861.8|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|0
1725871740000|2024-09-09 08:49:00|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|12
1725871750000|2024-09-09 08:49:10|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1725871780000|2024-09-09 08:49:40|6877.2|6862.2|6877.5|6862.5|6877.7|6862.7|6877.2|6862.2|4
1725871790000|2024-09-09 08:49:50|6877.3|6862.3|6877|6862|6877.3|6862.3|6876.8|6861.8|1
1725871800000|2024-09-09 08:50:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877|6862|0
1725871880000|2024-09-09 08:51:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|9
1725871900000|2024-09-09 08:51:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1725871910000|2024-09-09 08:51:50|6878|6863|6878.3|6863.3|6878.3|6863.3|6878|6863|0
1725871920000|2024-09-09 08:52:00|6878|6863|6879.5|6864.5|6879.8|6864.8|6878|6863|9
1725871930000|2024-09-09 08:52:10|6879.3|6864.3|6878.5|6863.5|6879.3|6864.3|6878.5|6863.5|1
1725871940000|2024-09-09 08:52:20|6880|6865|6880|6865|6880|6865|6880|6865|19
1725871950000|2024-09-09 08:52:30|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1725871970000|2024-09-09 08:52:50|6879|6864|6879|6864|6879|6864|6879|6864|0
1725871980000|2024-09-09 08:53:00|6878.5|6863.5|6879|6864|6879|6864|6877.8|6862.8|1
1725871990000|2024-09-09 08:53:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1725872010000|2024-09-09 08:53:30|6879|6864|6879|6864|6879|6864|6879|6864|0
1725872020000|2024-09-09 08:53:40|6879.3|6864.3|6879|6864|6879.3|6864.3|6879|6864|0
1725872040000|2024-09-09 08:54:00|6878.8|6863.8|6879.3|6864.3|6879.5|6864.5|6878|6863|1
1725872050000|2024-09-09 08:54:10|6879|6864|6879|6864|6879.3|6864.3|6879|6864|0
1725872060000|2024-09-09 08:54:20|||||||||1
1725872090000|2024-09-09 08:54:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1725872100000|2024-09-09 08:55:00|6879|6864|6879|6864|6879.5|6864.5|6878|6863|6
1725872110000|2024-09-09 08:55:10|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1725872140000|2024-09-09 08:55:40|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|4
1725872160000|2024-09-09 08:56:00|6879|6864|6878.2|6863.2|6879|6864|6877.5|6862.5|1
1725872210000|2024-09-09 08:56:50|6877.8|6862.8|6878.2|6863.2|6878.7|6863.7|6877.8|6862.8|1
1725872240000|2024-09-09 08:57:20|6879.3|6864.3|6880|6865|6880.3|6865.3|6879.3|6864.3|4
1725872250000|2024-09-09 08:57:30|6879.8|6864.8|6879.3|6864.3|6880|6865|6879|6864|0
1725872300000|2024-09-09 08:58:20|6879|6864|6879|6864|6879|6864|6879|6864|0
1725872320000|2024-09-09 08:58:40|6878|6863|6878|6863|6878.3|6863.3|6878|6863|0
1725872340000|2024-09-09 08:59:00|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6877.8|6862.8|0
1725872350000|2024-09-09 08:59:10|||||||||1
1725872400000|2024-09-09 09:00:00|6879|6864|6881.5|6866.5|6882.5|6867.5|6879|6864|17
1725872410000|2024-09-09 09:00:10|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1725872430000|2024-09-09 09:00:30|6880.5|6865.5|6880.3|6865.3|6880.5|6865.5|6880.3|6865.3|0
1725872460000|2024-09-09 09:01:00|6880.5|6865.5|6880.5|6865.5|6880.8|6865.8|6880.3|6865.3|0
1725872470000|2024-09-09 09:01:10|6880.3|6865.3|6880.5|6865.5|6880.5|6865.5|6880.3|6865.3|0
1725872520000|2024-09-09 09:02:00|6881|6866|6881|6866|6881|6866|6881|6866|0
1725872530000|2024-09-09 09:02:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1725872550000|2024-09-09 09:02:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1725872570000|2024-09-09 09:02:50|6879.3|6864.3|6878.5|6863.5|6879.3|6864.3|6878.5|6863.5|7
1725872580000|2024-09-09 09:03:00|6879|6864|6879|6864|6879|6864|6879|6864|0
1725872590000|2024-09-09 09:03:10|6879.5|6864.5|6881.3|6866.3|6881.5|6866.5|6879.5|6864.5|13
1725872610000|2024-09-09 09:03:30|6881|6866|6879.5|6864.5|6881|6866|6879.5|6864.5|6
1725872620000|2024-09-09 09:03:40|6879|6864|6879|6864|6879|6864|6879|6864|1
1725872740000|2024-09-09 09:05:40|6879.3|6864.3|6879|6864|6879.3|6864.3|6879|6864|0
1725872750000|2024-09-09 09:05:50|6878.8|6863.8|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|1
1725872810000|2024-09-09 09:06:50|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1725872820000|2024-09-09 09:07:00|6877|6862|6877|6862|6877.3|6862.3|6876.3|6861.3|1
1725872840000|2024-09-09 09:07:20|6877.3|6862.3|6877.5|6862.5|6877.5|6862.5|6877.3|6862.3|0
1725872850000|2024-09-09 09:07:30|6877.3|6862.3|6879.3|6864.3|6879.3|6864.3|6877|6862|8
1725872860000|2024-09-09 09:07:40|6878.8|6863.8|6877.6|6862.6|6879|6864|6877|6862|1
1725872880000|2024-09-09 09:08:00|6877|6862|6876.8|6861.8|6878|6863|6876|6861|2
1725872890000|2024-09-09 09:08:10|6877|6862|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1725872910000|2024-09-09 09:08:30|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1725872920000|2024-09-09 09:08:40|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|0
1725872960000|2024-09-09 09:09:20|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|1
1725872990000|2024-09-09 09:09:50|6876.8|6861.8|6876.5|6861.5|6877|6862|6876.5|6861.5|1
1725873000000|2024-09-09 09:10:00|6876.3|6861.3|6876.5|6861.5|6876.5|6861.5|6876.3|6861.3|0
1725873060000|2024-09-09 09:11:00|||||||||1
1725873080000|2024-09-09 09:11:20|6876.8|6861.8|6877.5|6862.5|6877.5|6862.5|6876.8|6861.8|2
1725873090000|2024-09-09 09:11:30|6878.6|6863.6|6877.8|6862.8|6878.6|6863.6|6877.8|6862.8|0
1725873100000|2024-09-09 09:11:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1725873140000|2024-09-09 09:12:20|6877|6862|6876.5|6861.5|6877|6862|6876.5|6861.5|2
1725873180000|2024-09-09 09:13:00|6876|6861|6876|6861|6876|6861|6876|6861|0
1725873230000|2024-09-09 09:13:50|||||||||1
1725873240000|2024-09-09 09:14:00|6875.8|6860.8|6877.5|6862.5|6878|6863|6875.8|6860.8|1
1725873250000|2024-09-09 09:14:10|6877.3|6862.3|6876.5|6861.5|6877.3|6862.3|6876.5|6861.5|1
1725873280000|2024-09-09 09:14:40|6876|6861|6876.5|6861.5|6876.5|6861.5|6876|6861|1
1725873410000|2024-09-09 09:16:50|6877.3|6862.3|6878|6863|6878|6863|6877.3|6862.3|2
1725873420000|2024-09-09 09:17:00|6878.8|6863.8|6879.8|6864.8|6880.8|6865.8|6878.8|6863.8|12
1725873430000|2024-09-09 09:17:10|6879.5|6864.5|6879.5|6864.5|6880|6865|6879.5|6864.5|0
1725873440000|2024-09-09 09:17:20|6879.3|6864.3|6878.3|6863.3|6879.8|6864.8|6878.3|6863.3|6
1725873450000|2024-09-09 09:17:30|6878|6863|6878.8|6863.8|6878.8|6863.8|6878|6863|2
1725873460000|2024-09-09 09:17:40|6878|6863|6878|6863|6878|6863|6878|6863|1
1725873470000|2024-09-09 09:17:50|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6878.3|6863.3|1
1725873480000|2024-09-09 09:18:00|6878.3|6863.3|6880|6865|6880.8|6865.8|6878.3|6863.3|7
1725873490000|2024-09-09 09:18:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.5|6865.5|0
1725873510000|2024-09-09 09:18:30|6880.5|6865.5|6881.3|6866.3|6881.8|6866.8|6880.5|6865.5|1
1725873520000|2024-09-09 09:18:40|6881|6866|6880.8|6865.8|6881|6866|6880.5|6865.5|1
1725873530000|2024-09-09 09:18:50|6880.5|6865.5|6880.5|6865.5|6880.8|6865.8|6880.5|6865.5|0
1725873550000|2024-09-09 09:19:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.5|6865.5|1
1725873600000|2024-09-09 09:20:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1725873640000|2024-09-09 09:20:40|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.5|6865.5|2
1725873660000|2024-09-09 09:21:00|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1725873720000|2024-09-09 09:22:00|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|1
1725873730000|2024-09-09 09:22:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1725873760000|2024-09-09 09:22:40|6881.8|6866.8|6883|6868|6883|6868|6881.8|6866.8|1
1725873780000|2024-09-09 09:23:00|6883.3|6868.3|6882.3|6867.3|6883.3|6868.3|6881.5|6866.5|2
1725873790000|2024-09-09 09:23:10|6883|6868|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|0
1725873820000|2024-09-09 09:23:40|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|0
1725873830000|2024-09-09 09:23:50|6883|6868|6883.3|6868.3|6883.3|6868.3|6883|6868|0
1725873840000|2024-09-09 09:24:00|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1725873970000|2024-09-09 09:26:10|6883|6868|6883.3|6868.3|6883.3|6868.3|6883|6868|0
1725873990000|2024-09-09 09:26:30|6883|6868|6882.3|6867.3|6883|6868|6882.3|6867.3|1
1725874000000|2024-09-09 09:26:40|6882|6867|6881.5|6866.5|6883.3|6868.3|6881|6866|8
1725874020000|2024-09-09 09:27:00|6881|6866|6880|6865|6881|6866|6880|6865|0
1725874050000|2024-09-09 09:27:30|6880.3|6865.3|6880|6865|6880.3|6865.3|6880|6865|0
1725874100000|2024-09-09 09:28:20|6881|6866|6881|6866|6881|6866|6881|6866|0
1725874140000|2024-09-09 09:29:00|6882.5|6867.5|6882|6867|6882.5|6867.5|6882|6867|10
1725874150000|2024-09-09 09:29:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1725874170000|2024-09-09 09:29:30|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1725874180000|2024-09-09 09:29:40|6882.3|6867.3|6883.3|6868.3|6883.3|6868.3|6882.3|6867.3|9
1725874200000|2024-09-09 09:30:00|6883|6868|6882.3|6867.3|6883|6868|6882.3|6867.3|1
1725874220000|2024-09-09 09:30:20|6882.5|6867.5|6882.3|6867.3|6882.5|6867.5|6882.3|6867.3|0
1725874260000|2024-09-09 09:31:00|6882.5|6867.5|6882.3|6867.3|6882.5|6867.5|6882.3|6867.3|0
1725874270000|2024-09-09 09:31:10|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1725874320000|2024-09-09 09:32:00|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1725874340000|2024-09-09 09:32:20|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|2
1725874350000|2024-09-09 09:32:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725874380000|2024-09-09 09:33:00|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|1
1725874390000|2024-09-09 09:33:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1725874430000|2024-09-09 09:33:50|||||||||1
1725874530000|2024-09-09 09:35:30|||||||||1
1725874620000|2024-09-09 09:37:00|6881.6|6866.6|6884.6|6869.6|6885.3|6870.3|6881.6|6866.6|6
1725874630000|2024-09-09 09:37:10|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1725874650000|2024-09-09 09:37:30|6884.6|6869.6|6884.3|6869.3|6884.6|6869.6|6884.3|6869.3|0
1725874670000|2024-09-09 09:37:50|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1725874690000|2024-09-09 09:38:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1725874700000|2024-09-09 09:38:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1725874710000|2024-09-09 09:38:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1725874720000|2024-09-09 09:38:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1725874890000|2024-09-09 09:41:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1725874920000|2024-09-09 09:42:00|6884.6|6869.6|6885.5|6870.5|6886|6871|6884.6|6869.6|2
1725874930000|2024-09-09 09:42:10|6885|6870|6884.8|6869.8|6885|6870|6884.3|6869.3|5
1725874980000|2024-09-09 09:43:00|6885.5|6870.5|6888.3|6873.3|6888.3|6873.3|6885.5|6870.5|9
1725874990000|2024-09-09 09:43:10|6888.1|6873.1|6889.5|6874.5|6889.5|6874.5|6887.8|6872.8|1
1725875000000|2024-09-09 09:43:20|6889.3|6874.3|6889.8|6874.8|6889.8|6874.8|6889.3|6874.3|4
1725875010000|2024-09-09 09:43:30|6890|6875|6890|6875|6890|6875|6890|6875|0
1725875040000|2024-09-09 09:44:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1725875060000|2024-09-09 09:44:20|6890.1|6875.1|6889.8|6874.8|6890.1|6875.1|6889.8|6874.8|0
1725875090000|2024-09-09 09:44:50|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|2
1725875100000|2024-09-09 09:45:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1725875120000|2024-09-09 09:45:20|6888.1|6873.1|6887.8|6872.8|6888.3|6873.3|6887.6|6872.6|1
1725875260000|2024-09-09 09:47:40|6888|6873|6888.1|6873.1|6888.3|6873.3|6887.8|6872.8|0
1725875270000|2024-09-09 09:47:50|6888.8|6873.8|6889.8|6874.8|6889.8|6874.8|6888.8|6873.8|3
1725875280000|2024-09-09 09:48:00|6892|6877|6894|6879|6894.5|6879.5|6892|6877|3
1725875290000|2024-09-09 09:48:10|6894.3|6879.3|6893.8|6878.8|6894.5|6879.5|6893.8|6878.8|21
1725875300000|2024-09-09 09:48:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|2
1725875320000|2024-09-09 09:48:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725875330000|2024-09-09 09:48:50|6894.8|6879.8|6895|6880|6895|6880|6894.8|6879.8|0
1725875360000|2024-09-09 09:49:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|1
1725875380000|2024-09-09 09:49:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725875410000|2024-09-09 09:50:10|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725875460000|2024-09-09 09:51:00|6894.5|6879.5|6895.5|6880.5|6896|6881|6894.5|6879.5|6
1725875480000|2024-09-09 09:51:20|6895.3|6880.3|6895|6880|6895.3|6880.3|6895|6880|0
1725875490000|2024-09-09 09:51:30|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|3
1725875520000|2024-09-09 09:52:00|6894.6|6879.6|6892.8|6877.8|6894.6|6879.6|6891|6876|7
1725875550000|2024-09-09 09:52:30|6892.5|6877.5|6891.8|6876.8|6892.5|6877.5|6891.8|6876.8|0
1725875580000|2024-09-09 09:53:00|6890.5|6875.5|6889.3|6874.3|6890.5|6875.5|6888.3|6873.3|2
1725875670000|2024-09-09 09:54:30|6889|6874|6889|6874|6889|6874|6889|6874|0
1725875780000|2024-09-09 09:56:20|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1725875850000|2024-09-09 09:57:30|6887.5|6872.5|6888.3|6873.3|6888.5|6873.5|6887.5|6872.5|2
1725875860000|2024-09-09 09:57:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1725875880000|2024-09-09 09:58:00|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1725875920000|2024-09-09 09:58:40|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1725875950000|2024-09-09 09:59:10|6887.6|6872.6|6882.8|6867.8|6887.6|6872.6|6882.8|6867.8|12
1725875970000|2024-09-09 09:59:30|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6882.3|6867.3|0
1725876030000|2024-09-09 10:00:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1725876070000|2024-09-09 10:01:10|6883.9|6868.9|6884.6|6869.6|6884.6|6869.6|6883.9|6868.9|1
1725876090000|2024-09-09 10:01:30|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6884.1|6869.1|0
1725876120000|2024-09-09 10:02:00|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|0
1725876140000|2024-09-09 10:02:20|6883.1|6868.1|6882.3|6867.3|6883.1|6868.1|6882.3|6867.3|1
1725876150000|2024-09-09 10:02:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1725876160000|2024-09-09 10:02:40|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725876230000|2024-09-09 10:03:50|||||||||1
1725876280000|2024-09-09 10:04:40|6881.3|6866.3|6881.1|6866.1|6881.3|6866.3|6881.1|6866.1|2
1725876300000|2024-09-09 10:05:00|||||||||1
1725876370000|2024-09-09 10:06:10|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1725876380000|2024-09-09 10:06:20|6881.8|6866.8|6883.6|6868.6|6883.6|6868.6|6881.8|6866.8|1
1725876400000|2024-09-09 10:06:40|6883.3|6868.3|6882.6|6867.6|6883.3|6868.3|6882.6|6867.6|0
1725876410000|2024-09-09 10:06:50|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|2
1725876420000|2024-09-09 10:07:00|6882.1|6867.1|6883.6|6868.6|6883.6|6868.6|6882.1|6867.1|3
1725876480000|2024-09-09 10:08:00|6882.6|6867.6|6882.3|6867.3|6882.6|6867.6|6882.3|6867.3|0
1725876500000|2024-09-09 10:08:20|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1725876520000|2024-09-09 10:08:40|6881.3|6866.3|6881.6|6866.6|6881.6|6866.6|6881.3|6866.3|1
1725876530000|2024-09-09 10:08:50|6881.1|6866.1|6881.6|6866.6|6881.6|6866.6|6881.1|6866.1|0
1725876540000|2024-09-09 10:09:00|6882.8|6867.8|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|7
1725876550000|2024-09-09 10:09:10|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|0
1725876560000|2024-09-09 10:09:20|6884.5|6869.5|6884.1|6869.1|6885.1|6870.1|6884.1|6869.1|4
1725876610000|2024-09-09 10:10:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1725876620000|2024-09-09 10:10:20|6882.6|6867.6|6883.1|6868.1|6883.1|6868.1|6882.1|6867.1|1
1725876700000|2024-09-09 10:11:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1725876720000|2024-09-09 10:12:00|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1725876770000|2024-09-09 10:12:50|6885.1|6870.1|6884.8|6869.8|6885.1|6870.1|6884.8|6869.8|4
1725876780000|2024-09-09 10:13:00|6885.3|6870.3|6886.6|6871.6|6886.6|6871.6|6885.1|6870.1|1
1725876790000|2024-09-09 10:13:10|6886.5|6871.5|6887.1|6872.1|6887.1|6872.1|6886.5|6871.5|0
1725876800000|2024-09-09 10:13:20|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1725876830000|2024-09-09 10:13:50|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1725876840000|2024-09-09 10:14:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1725876860000|2024-09-09 10:14:20|6884.6|6869.6|6883.8|6868.8|6884.6|6869.6|6883.8|6868.8|0
1725876900000|2024-09-09 10:15:00|6883.6|6868.6|6881.3|6866.3|6883.6|6868.6|6881.3|6866.3|1
1725876910000|2024-09-09 10:15:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1725876940000|2024-09-09 10:15:40|||||||||2
1725876960000|2024-09-09 10:16:00|6882.8|6867.8|6882.6|6867.6|6882.8|6867.8|6882.6|6867.6|1
1725876970000|2024-09-09 10:16:10|6882.4|6867.4|6881.8|6866.8|6882.4|6867.4|6881.8|6866.8|0
1725877050000|2024-09-09 10:17:30|6882.8|6867.8|6884.1|6869.1|6884.1|6869.1|6881.8|6866.8|2
1725877060000|2024-09-09 10:17:40|||||||||1
1725877080000|2024-09-09 10:18:00|6883.8|6868.8|6886.6|6871.6|6886.6|6871.6|6883.8|6868.8|1
1725877090000|2024-09-09 10:18:10|6887.8|6872.8|6888.3|6873.3|6889.3|6874.3|6887.8|6872.8|11
1725877110000|2024-09-09 10:18:30|6886.8|6871.8|6887.1|6872.1|6887.1|6872.1|6886.8|6871.8|1
1725877120000|2024-09-09 10:18:40|6887.6|6872.6|6888.3|6873.3|6888.3|6873.3|6887.6|6872.6|8
1725877130000|2024-09-09 10:18:50|6887.6|6872.6|6890.6|6875.6|6890.6|6875.6|6887.6|6872.6|1
1725877140000|2024-09-09 10:19:00|6890.8|6875.8|6888.8|6873.8|6890.8|6875.8|6888.8|6873.8|2
1725877150000|2024-09-09 10:19:10|6888.1|6873.1|6887.3|6872.3|6888.1|6873.1|6887.3|6872.3|0
1725877170000|2024-09-09 10:19:30|6887.1|6872.1|6886.6|6871.6|6887.1|6872.1|6886.6|6871.6|0
1725877250000|2024-09-09 10:20:50|6886.3|6871.3|6886.1|6871.1|6886.3|6871.3|6886.1|6871.1|1
1725877290000|2024-09-09 10:21:30|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|0
1725877300000|2024-09-09 10:21:40|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|2
1725877320000|2024-09-09 10:22:00|6883.9|6868.9|6883.1|6868.1|6883.9|6868.9|6883.1|6868.1|2
1725877340000|2024-09-09 10:22:20|||||||||1
1725877380000|2024-09-09 10:23:00|6882.3|6867.3|6884.1|6869.1|6884.1|6869.1|6882.3|6867.3|2
1725877440000|2024-09-09 10:24:00|6883.1|6868.1|6884.8|6869.8|6884.8|6869.8|6883.1|6868.1|3
1725877450000|2024-09-09 10:24:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1725877460000|2024-09-09 10:24:20|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1725877470000|2024-09-09 10:24:30|6884.6|6869.6|6884.3|6869.3|6884.6|6869.6|6884.3|6869.3|1
1725877500000|2024-09-09 10:25:00|6883.3|6868.3|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|0
1725877520000|2024-09-09 10:25:20|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1725877570000|2024-09-09 10:26:10|6881.9|6866.9|6882.6|6867.6|6882.6|6867.6|6881.9|6866.9|1
1725877600000|2024-09-09 10:26:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|0
1725877610000|2024-09-09 10:26:50|6883.8|6868.8|6885.1|6870.1|6885.1|6870.1|6883.8|6868.8|6
1725877620000|2024-09-09 10:27:00|6886.4|6871.4|6884.3|6869.3|6887.3|6872.3|6884.3|6869.3|9
1725877630000|2024-09-09 10:27:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1725877640000|2024-09-09 10:27:20|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|1
1725877650000|2024-09-09 10:27:30|6883.6|6868.6|6883.6|6868.6|6883.8|6868.8|6883.6|6868.6|0
1725877680000|2024-09-09 10:28:00|6883.3|6868.3|6883.3|6868.3|6883.6|6868.6|6883.3|6868.3|0
1725877770000|2024-09-09 10:29:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|1
1725877790000|2024-09-09 10:29:50|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1725877840000|2024-09-09 10:30:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1725877990000|2024-09-09 10:33:10|||||||||1
1725878040000|2024-09-09 10:34:00|6881.8|6866.8|6884.6|6869.6|6884.6|6869.6|6881.8|6866.8|2
1725878050000|2024-09-09 10:34:10|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6884.1|6869.1|0
1725878080000|2024-09-09 10:34:40|6884.3|6869.3|6884.6|6869.6|6884.6|6869.6|6884.3|6869.3|0
1725878090000|2024-09-09 10:34:50|||||||||1
1725878130000|2024-09-09 10:35:30|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.1|6869.1|0
1725878140000|2024-09-09 10:35:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1725878170000|2024-09-09 10:36:10|6884.1|6869.1|6883.8|6868.8|6884.1|6869.1|6883.8|6868.8|2
1725878180000|2024-09-09 10:36:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1725878190000|2024-09-09 10:36:30|6883.6|6868.6|6883.8|6868.8|6883.8|6868.8|6883.6|6868.6|0
1725878210000|2024-09-09 10:36:50|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1725878220000|2024-09-09 10:37:00|6883.6|6868.6|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|2
1725878230000|2024-09-09 10:37:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1725878310000|2024-09-09 10:38:30|6884.6|6869.6|6884.3|6869.3|6885.1|6870.1|6884.3|6869.3|9
1725878320000|2024-09-09 10:38:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|1
1725878330000|2024-09-09 10:38:50|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725878340000|2024-09-09 10:39:00|||||||||3
1725878350000|2024-09-09 10:39:10|6885.6|6870.6|6886.6|6871.6|6886.6|6871.6|6885.6|6870.6|12
1725878360000|2024-09-09 10:39:20|6886.8|6871.8|6885.4|6870.4|6886.8|6871.8|6885.4|6870.4|11
1725878400000|2024-09-09 10:40:00|6886.1|6871.1|6886.4|6871.4|6886.6|6871.6|6885.9|6870.9|4
1725878420000|2024-09-09 10:40:20|6886.6|6871.6|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|0
1725878430000|2024-09-09 10:40:30|6886.9|6871.9|6886.6|6871.6|6886.9|6871.9|6886.1|6871.1|0
1725878450000|2024-09-09 10:40:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|4
1725878460000|2024-09-09 10:41:00|6887.1|6872.1|6886.9|6871.9|6887.1|6872.1|6886.9|6871.9|1
1725878470000|2024-09-09 10:41:10|6887.1|6872.1|6888.1|6873.1|6888.1|6873.1|6887.1|6872.1|8
1725878480000|2024-09-09 10:41:20|6888.6|6873.6|6888.4|6873.4|6889.8|6874.8|6888.4|6873.4|1
1725878490000|2024-09-09 10:41:30|6888.8|6873.8|6889.8|6874.8|6889.8|6874.8|6888.8|6873.8|0
1725878500000|2024-09-09 10:41:40|6889.4|6874.4|6889.1|6874.1|6889.4|6874.4|6889.1|6874.1|0
1725878510000|2024-09-09 10:41:50|6888.9|6873.9|6887.9|6872.9|6888.9|6873.9|6887.9|6872.9|3
1725878530000|2024-09-09 10:42:10|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1725878570000|2024-09-09 10:42:50|6887.1|6872.1|6886.9|6871.9|6887.1|6872.1|6886.9|6871.9|6
1725878580000|2024-09-09 10:43:00|6889.1|6874.1|6888.9|6873.9|6889.1|6874.1|6888.9|6873.9|7
1725878590000|2024-09-09 10:43:10|6888.3|6873.3|6887.9|6872.9|6889.6|6874.6|6887.4|6872.4|2
1725878600000|2024-09-09 10:43:20|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725878610000|2024-09-09 10:43:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1725878620000|2024-09-09 10:43:40|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725878650000|2024-09-09 10:44:10|||||||||2
1725878660000|2024-09-09 10:44:20|6889.1|6874.1|6888.4|6873.4|6889.1|6874.1|6888.4|6873.4|4
1725878670000|2024-09-09 10:44:30|6889.7|6874.7|6890.4|6875.4|6890.9|6875.9|6889.7|6874.7|3
1725878680000|2024-09-09 10:44:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1725878690000|2024-09-09 10:44:50|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|0
1725878700000|2024-09-09 10:45:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1725878710000|2024-09-09 10:45:10|6892.1|6877.1|6890.4|6875.4|6892.1|6877.1|6890.4|6875.4|1
1725878720000|2024-09-09 10:45:20|6892.9|6877.9|6892.4|6877.4|6893.4|6878.4|6892.4|6877.4|7
1725878730000|2024-09-09 10:45:30|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|1
1725878840000|2024-09-09 10:47:20|||||||||1
1725878870000|2024-09-09 10:47:50|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1725878880000|2024-09-09 10:48:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725878940000|2024-09-09 10:49:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1725878950000|2024-09-09 10:49:10|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725878970000|2024-09-09 10:49:30|6890.9|6875.9|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|0
1725878980000|2024-09-09 10:49:40|6888.1|6873.1|6888.4|6873.4|6888.4|6873.4|6888.1|6873.1|1
1725879080000|2024-09-09 10:51:20|6889.4|6874.4|6890.4|6875.4|6890.6|6875.6|6889.4|6874.4|1
1725879090000|2024-09-09 10:51:30|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1725879100000|2024-09-09 10:51:40|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1725879120000|2024-09-09 10:52:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1725879180000|2024-09-09 10:53:00|6890.1|6875.1|6889.4|6874.4|6890.1|6875.1|6889.4|6874.4|1
1725879240000|2024-09-09 10:54:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|1
1725879290000|2024-09-09 10:54:50|6887.4|6872.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|2
1725879300000|2024-09-09 10:55:00|6888.1|6873.1|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|0
1725879310000|2024-09-09 10:55:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725879320000|2024-09-09 10:55:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|1
1725879500000|2024-09-09 10:58:20|6886.6|6871.6|6887.6|6872.6|6887.6|6872.6|6886.6|6871.6|2
1725879510000|2024-09-09 10:58:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725879520000|2024-09-09 10:58:40|6887.6|6872.6|6888.6|6873.6|6888.9|6873.9|6887.6|6872.6|4
1725879540000|2024-09-09 10:59:00|6888.9|6873.9|6889.9|6874.9|6889.9|6874.9|6888.9|6873.9|1
1725879570000|2024-09-09 10:59:30|6891.1|6876.1|6890.6|6875.6|6891.1|6876.1|6890.6|6875.6|1
1725879600000|2024-09-09 11:00:00|6890.9|6875.9|6891.1|6876.1|6891.1|6876.1|6890.9|6875.9|0
1725879630000|2024-09-09 11:00:30|6891.3|6876.3|6892.1|6877.1|6892.4|6877.4|6891.3|6876.3|1
1725879680000|2024-09-09 11:01:20|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725879740000|2024-09-09 11:02:20|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1725879850000|2024-09-09 11:04:10|||||||||1
1725879860000|2024-09-09 11:04:20|6891.9|6876.9|6891.1|6876.1|6891.9|6876.9|6891.1|6876.1|0
1725879870000|2024-09-09 11:04:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1725880030000|2024-09-09 11:07:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1725880070000|2024-09-09 11:07:50|6892.9|6877.9|6893.1|6878.1|6893.1|6878.1|6892.9|6877.9|0
1725880100000|2024-09-09 11:08:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|5
1725880110000|2024-09-09 11:08:30|6893.6|6878.6|6891.6|6876.6|6893.6|6878.6|6891.6|6876.6|5
1725880170000|2024-09-09 11:09:30|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1725880190000|2024-09-09 11:09:50|||||||||1
1725880250000|2024-09-09 11:10:50|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|4
1725880420000|2024-09-09 11:13:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1725880470000|2024-09-09 11:14:30|||||||||2
1725880480000|2024-09-09 11:14:40|6894.1|6879.1|6894.4|6879.4|6894.4|6879.4|6894.1|6879.1|3
1725880500000|2024-09-09 11:15:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|2
1725880560000|2024-09-09 11:16:00|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|0
1725880650000|2024-09-09 11:17:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1725880660000|2024-09-09 11:17:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725880670000|2024-09-09 11:17:50|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|5
1725880680000|2024-09-09 11:18:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725880690000|2024-09-09 11:18:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1725880700000|2024-09-09 11:18:20|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|0
1725880710000|2024-09-09 11:18:30|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1725880720000|2024-09-09 11:18:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1725880730000|2024-09-09 11:18:50|6894.6|6879.6|6893.9|6878.9|6894.9|6879.9|6893.9|6878.9|2
1725880740000|2024-09-09 11:19:00|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|0
1725880820000|2024-09-09 11:20:20|6893.2|6878.2|6893.6|6878.6|6893.9|6878.9|6893.2|6878.2|2
1725880840000|2024-09-09 11:20:40|6893.2|6878.2|6892.9|6877.9|6893.2|6878.2|6892.9|6877.9|0
1725880860000|2024-09-09 11:21:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1725880880000|2024-09-09 11:21:20|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725880890000|2024-09-09 11:21:30|6894.4|6879.4|6894.1|6879.1|6894.4|6879.4|6894.1|6879.1|1
1725880900000|2024-09-09 11:21:40|6894.6|6879.6|6894.9|6879.9|6894.9|6879.9|6894.6|6879.6|1
1725880910000|2024-09-09 11:21:50|6894.6|6879.6|6894.4|6879.4|6894.6|6879.6|6893.9|6878.9|1
1725880920000|2024-09-09 11:22:00|6895.1|6880.1|6894.1|6879.1|6895.1|6880.1|6894.1|6879.1|0
1725880950000|2024-09-09 11:22:30|||||||||1
1725880970000|2024-09-09 11:22:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1725881010000|2024-09-09 11:23:30|6895.6|6880.6|6895.9|6880.9|6895.9|6880.9|6895.6|6880.6|2
1725881050000|2024-09-09 11:24:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1725881090000|2024-09-09 11:24:50|6894.4|6879.4|6894.9|6879.9|6894.9|6879.9|6894.4|6879.4|1
1725881100000|2024-09-09 11:25:00|6894.6|6879.6|6894.9|6879.9|6894.9|6879.9|6894.4|6879.4|0
1725881170000|2024-09-09 11:26:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1725881330000|2024-09-09 11:28:50|6893.1|6878.1|6891.1|6876.1|6893.1|6878.1|6891.1|6876.1|11
1725881340000|2024-09-09 11:29:00|6890.9|6875.9|6889.9|6874.9|6890.9|6875.9|6888.1|6873.1|3
1725881350000|2024-09-09 11:29:10|6890.2|6875.2|6891.9|6876.9|6891.9|6876.9|6890.2|6875.2|2
1725881360000|2024-09-09 11:29:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1725881410000|2024-09-09 11:30:10|6892.1|6877.1|6891.9|6876.9|6892.1|6877.1|6891.4|6876.4|0
1725881440000|2024-09-09 11:30:40|6891.6|6876.6|6893.9|6878.9|6893.9|6878.9|6891.6|6876.6|7
1725881460000|2024-09-09 11:31:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1725881470000|2024-09-09 11:31:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|2
1725881480000|2024-09-09 11:31:20|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.7|6878.7|0
1725881490000|2024-09-09 11:31:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1725881500000|2024-09-09 11:31:40|6893.9|6878.9|6893.7|6878.7|6893.9|6878.9|6893.7|6878.7|0
1725881510000|2024-09-09 11:31:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725881530000|2024-09-09 11:32:10|6893.7|6878.7|6893.2|6878.2|6893.9|6878.9|6893.2|6878.2|0
1725881620000|2024-09-09 11:33:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725881660000|2024-09-09 11:34:20|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|3
1725881680000|2024-09-09 11:34:40|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1725881720000|2024-09-09 11:35:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1725881730000|2024-09-09 11:35:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.4|6876.4|0
1725881810000|2024-09-09 11:36:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6
1725881820000|2024-09-09 11:37:00|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|1
1725881830000|2024-09-09 11:37:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1725881900000|2024-09-09 11:38:20|6892.7|6877.7|6893.6|6878.6|6893.6|6878.6|6892.7|6877.7|1
1725881950000|2024-09-09 11:39:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725881960000|2024-09-09 11:39:20|6896.1|6881.1|6896.4|6881.4|6896.4|6881.4|6896.1|6881.1|3
1725881970000|2024-09-09 11:39:30|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|1
1725881980000|2024-09-09 11:39:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1725882000000|2024-09-09 11:40:00|6899.1|6884.1|6899.4|6884.4|6899.4|6884.4|6899.1|6884.1|0
1725882010000|2024-09-09 11:40:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1725882020000|2024-09-09 11:40:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1725882030000|2024-09-09 11:40:30|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|0
1725882090000|2024-09-09 11:41:30|||||||||1
1725882210000|2024-09-09 11:43:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1725882240000|2024-09-09 11:44:00|6898.4|6883.4|6898.7|6883.7|6898.7|6883.7|6898.4|6883.4|0
1725882320000|2024-09-09 11:45:20|6898.4|6883.4|6898.7|6883.7|6898.7|6883.7|6898.2|6883.2|1
1725882390000|2024-09-09 11:46:30|6898.2|6883.2|6896.2|6881.2|6898.2|6883.2|6896.2|6881.2|1
1725882400000|2024-09-09 11:46:40|6895.9|6880.9|6896.2|6881.2|6896.2|6881.2|6895.9|6880.9|0
1725882410000|2024-09-09 11:46:50|6895.7|6880.7|6895.7|6880.7|6895.9|6880.9|6895.7|6880.7|1
1725882420000|2024-09-09 11:47:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725882440000|2024-09-09 11:47:20|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1725882520000|2024-09-09 11:48:40|6894.6|6879.6|6894.4|6879.4|6894.6|6879.6|6894.4|6879.4|0
1725882550000|2024-09-09 11:49:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1725882560000|2024-09-09 11:49:20|6894.9|6879.9|6900.7|6885.7|6900.7|6885.7|6894.9|6879.9|11
1725882570000|2024-09-09 11:49:30|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1725882580000|2024-09-09 11:49:40|6900.9|6885.9|6901.1|6886.1|6901.1|6886.1|6900.9|6885.9|1
1725882590000|2024-09-09 11:49:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|33
1725882600000|2024-09-09 11:50:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1725882610000|2024-09-09 11:50:10|6904.9|6889.9|6905.2|6890.2|6905.2|6890.2|6904.9|6889.9|5
1725882630000|2024-09-09 11:50:30|6905.4|6890.4|6905.2|6890.2|6905.4|6890.4|6905.2|6890.2|0
1725882660000|2024-09-09 11:51:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1725882680000|2024-09-09 11:51:20|||||||||1
1725882720000|2024-09-09 11:52:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1725882750000|2024-09-09 11:52:30|6904.5|6889.5|6905.4|6890.4|6905.4|6890.4|6904.5|6889.5|1
1725882770000|2024-09-09 11:52:50|6905.2|6890.2|6905.4|6890.4|6905.6|6890.6|6905.2|6890.2|2
1725882780000|2024-09-09 11:53:00|6905.2|6890.2|6905.9|6890.9|6906.1|6891.1|6904.4|6889.4|2
1725882800000|2024-09-09 11:53:20|6905.4|6890.4|6905.2|6890.2|6905.4|6890.4|6905.2|6890.2|0
1725882810000|2024-09-09 11:53:30|6905.7|6890.7|6905.7|6890.7|6905.9|6890.9|6905.7|6890.7|0
1725882840000|2024-09-09 11:54:00|6905.4|6890.4|6904.4|6889.4|6905.4|6890.4|6904.4|6889.4|0
1725882860000|2024-09-09 11:54:20|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1725882890000|2024-09-09 11:54:50|6904.2|6889.2|6904.4|6889.4|6904.4|6889.4|6904.2|6889.2|1
1725882900000|2024-09-09 11:55:00|6904.7|6889.7|6904.4|6889.4|6904.7|6889.7|6904.4|6889.4|0
1725882910000|2024-09-09 11:55:10|6904.2|6889.2|6905.4|6890.4|6905.4|6890.4|6904.2|6889.2|3
1725882950000|2024-09-09 11:55:50|6905.9|6890.9|6906.7|6891.7|6906.7|6891.7|6905.4|6890.4|0
1725882970000|2024-09-09 11:56:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1725882980000|2024-09-09 11:56:20|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1725882990000|2024-09-09 11:56:30|6907.2|6892.2|6907.4|6892.4|6907.4|6892.4|6907.2|6892.2|0
1725883000000|2024-09-09 11:56:40|6907.7|6892.7|6908.4|6893.4|6908.4|6893.4|6907.7|6892.7|2
1725883010000|2024-09-09 11:56:50|6908.7|6893.7|6909.4|6894.4|6909.7|6894.7|6908.7|6893.7|2
1725883020000|2024-09-09 11:57:00|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|1
1725883050000|2024-09-09 11:57:30|6909.9|6894.9|6910.2|6895.2|6910.2|6895.2|6909.9|6894.9|0
1725883060000|2024-09-09 11:57:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|1
1725883100000|2024-09-09 11:58:20|6912.2|6897.2|6913.9|6898.9|6913.9|6898.9|6912.2|6897.2|3
1725883110000|2024-09-09 11:58:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725883120000|2024-09-09 11:58:40|||||||||1
1725883130000|2024-09-09 11:58:50|6912.7|6897.7|6913.7|6898.7|6914.4|6899.4|6912.2|6897.2|12
1725883140000|2024-09-09 11:59:00|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.7|6897.7|0
1725883170000|2024-09-09 11:59:30|6912.9|6897.9|6912.7|6897.7|6912.9|6897.9|6912.7|6897.7|2
1725883190000|2024-09-09 11:59:50|6914.4|6899.4|6914.6|6899.6|6914.6|6899.6|6914.2|6899.2|1
1725883200000|2024-09-09 12:00:00|6913.9|6898.9|6912.4|6897.4|6914.4|6899.4|6912.4|6897.4|5
1725883210000|2024-09-09 12:00:10|6912.2|6897.2|6910.9|6895.9|6912.2|6897.2|6910.9|6895.9|1
1725883250000|2024-09-09 12:00:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1725883260000|2024-09-09 12:01:00|6908.7|6893.7|6910.7|6895.7|6911.4|6896.4|6906.2|6891.2|24
1725883270000|2024-09-09 12:01:10|6910.4|6895.4|6912.2|6897.2|6912.7|6897.7|6910.2|6895.2|9
1725883280000|2024-09-09 12:01:20|6913.1|6898.1|6910.2|6895.2|6914.6|6899.6|6910.2|6895.2|17
1725883290000|2024-09-09 12:01:30|6908.9|6893.9|6906.9|6891.9|6909.9|6894.9|6906.9|6891.9|0
1725883300000|2024-09-09 12:01:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6905.9|6890.9|1
1725883310000|2024-09-09 12:01:50|6907.7|6892.7|6908.4|6893.4|6908.4|6893.4|6907.7|6892.7|4
1725883320000|2024-09-09 12:02:00|6908.9|6893.9|6907.6|6892.6|6908.9|6893.9|6907.6|6892.6|4
1725883350000|2024-09-09 12:02:30|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1725883370000|2024-09-09 12:02:50|6910.1|6895.1|6910.6|6895.6|6911.1|6896.1|6910.1|6895.1|10
1725883380000|2024-09-09 12:03:00|6910.9|6895.9|6911.4|6896.4|6912.9|6897.9|6910.9|6895.9|2
1725883390000|2024-09-09 12:03:10|6911.2|6896.2|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|0
1725883400000|2024-09-09 12:03:20|6913.1|6898.1|6914.1|6899.1|6914.1|6899.1|6913.1|6898.1|5
1725883430000|2024-09-09 12:03:50|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.4|6898.4|0
1725883440000|2024-09-09 12:04:00|6914.4|6899.4|6913.9|6898.9|6914.4|6899.4|6913.6|6898.6|1
1725883470000|2024-09-09 12:04:30|6913.4|6898.4|6914.4|6899.4|6914.6|6899.6|6913.4|6898.4|21
1725883480000|2024-09-09 12:04:40|||||||||5
1725883490000|2024-09-09 12:04:50|6914.6|6899.6|6914.8|6899.8|6914.8|6899.8|6914.4|6899.4|1
1725883500000|2024-09-09 12:05:00|6913.4|6898.4|6915.4|6900.4|6915.4|6900.4|6913.4|6898.4|7
1725883510000|2024-09-09 12:05:10|6917.6|6902.6|6924.1|6909.1|6924.1|6909.1|6917.6|6902.6|33
1725883520000|2024-09-09 12:05:20|6923.8|6908.8|6922.1|6907.1|6923.8|6908.8|6922.1|6907.1|2
1725883530000|2024-09-09 12:05:30|6921.6|6906.6|6921.1|6906.1|6921.6|6906.6|6920.6|6905.6|2
1725883540000|2024-09-09 12:05:40|6920.8|6905.8|6920.6|6905.6|6920.8|6905.8|6919.1|6904.1|4
1725883550000|2024-09-09 12:05:50|6919.8|6904.8|6919.6|6904.6|6919.8|6904.8|6919.3|6904.3|14
1725883560000|2024-09-09 12:06:00|6919.8|6904.8|6918.3|6903.3|6919.8|6904.8|6918.3|6903.3|0
1725883570000|2024-09-09 12:06:10|6918.1|6903.1|6916.8|6901.8|6918.1|6903.1|6916.8|6901.8|1
1725883590000|2024-09-09 12:06:30|6916.9|6901.9|6913.6|6898.6|6916.9|6901.9|6913.6|6898.6|13
1725883600000|2024-09-09 12:06:40|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1725883620000|2024-09-09 12:07:00|6914.8|6899.8|6915.9|6900.9|6915.9|6900.9|6913.6|6898.6|7
1725883630000|2024-09-09 12:07:10|6916.1|6901.1|6918.6|6903.6|6918.6|6903.6|6916.1|6901.1|2
1725883640000|2024-09-09 12:07:20|6918.8|6903.8|6919.8|6904.8|6919.8|6904.8|6918.6|6903.6|2
1725883650000|2024-09-09 12:07:30|6919.4|6904.4|6918.6|6903.6|6919.4|6904.4|6918.6|6903.6|3
1725883660000|2024-09-09 12:07:40|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1725883680000|2024-09-09 12:08:00|6917.4|6902.4|6918.4|6903.4|6918.4|6903.4|6916.9|6901.9|4
1725883690000|2024-09-09 12:08:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1725883700000|2024-09-09 12:08:20|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|1
1725883710000|2024-09-09 12:08:30|6918.4|6903.4|6916.6|6901.6|6918.4|6903.4|6916.6|6901.6|0
1725883720000|2024-09-09 12:08:40|6916.8|6901.8|6917.1|6902.1|6917.1|6902.1|6916.8|6901.8|0
1725883740000|2024-09-09 12:09:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1725883760000|2024-09-09 12:09:20|6916.9|6901.9|6917.6|6902.6|6917.6|6902.6|6916.9|6901.9|5
1725883770000|2024-09-09 12:09:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1725883780000|2024-09-09 12:09:40|6916.9|6901.9|6919.4|6904.4|6919.4|6904.4|6916.9|6901.9|12
1725883800000|2024-09-09 12:10:00|6919.1|6904.1|6919.6|6904.6|6919.8|6904.8|6918.4|6903.4|3
1725883810000|2024-09-09 12:10:10|6920.1|6905.1|6920.4|6905.4|6920.4|6905.4|6920.1|6905.1|4
1725883830000|2024-09-09 12:10:30|6920.1|6905.1|6917.9|6902.9|6920.1|6905.1|6917.9|6902.9|3
1725883850000|2024-09-09 12:10:50|6917.6|6902.6|6918.3|6903.3|6918.3|6903.3|6916.4|6901.4|2
1725883860000|2024-09-09 12:11:00|6917.9|6902.9|6917.9|6902.9|6918.1|6903.1|6917.1|6902.1|4
1725883870000|2024-09-09 12:11:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1725883880000|2024-09-09 12:11:20|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|1
1725883890000|2024-09-09 12:11:30|6916.4|6901.4|6916.8|6901.8|6916.8|6901.8|6916.4|6901.4|1
1725883900000|2024-09-09 12:11:40|6917.1|6902.1|6919|6904|6919|6904|6917.1|6902.1|4
1725883910000|2024-09-09 12:11:50|6919.6|6904.6|6919.3|6904.3|6919.6|6904.6|6919.3|6904.3|1
1725883920000|2024-09-09 12:12:00|6919.1|6904.1|6920.1|6905.1|6920.6|6905.6|6919.1|6904.1|158
1725883930000|2024-09-09 12:12:10|6919.3|6904.3|6923.8|6908.8|6923.8|6908.8|6919.3|6904.3|11
1725883940000|2024-09-09 12:12:20|6923.6|6908.6|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|1
1725883950000|2024-09-09 12:12:30|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|2
1725883960000|2024-09-09 12:12:40|6925.1|6910.1|6925.3|6910.3|6925.6|6910.6|6925.1|6910.1|2
1725883980000|2024-09-09 12:13:00|6924.9|6909.9|6924.9|6909.9|6925.3|6910.3|6923.9|6908.9|10
1725883990000|2024-09-09 12:13:10|6924.1|6909.1|6920.1|6905.1|6924.1|6909.1|6920.1|6905.1|3
1725884010000|2024-09-09 12:13:30|6920.4|6905.4|6920.8|6905.8|6920.8|6905.8|6920.4|6905.4|1
1725884020000|2024-09-09 12:13:40|6921.1|6906.1|6921.6|6906.6|6921.8|6906.8|6921.1|6906.1|1
1725884030000|2024-09-09 12:13:50|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|1
1725884040000|2024-09-09 12:14:00|6922.1|6907.1|6920.1|6905.1|6922.1|6907.1|6920.1|6905.1|3
1725884050000|2024-09-09 12:14:10|6919.8|6904.8|6918.3|6903.3|6919.8|6904.8|6918.1|6903.1|3
1725884080000|2024-09-09 12:14:40|6918.6|6903.6|6917.7|6902.7|6918.6|6903.6|6915.8|6900.8|7
1725884090000|2024-09-09 12:14:50|6920.4|6905.4|6919.9|6904.9|6920.4|6905.4|6919.9|6904.9|1
1725884100000|2024-09-09 12:15:00|6919.4|6904.4|6919.9|6904.9|6919.9|6904.9|6919.1|6904.1|6
1725884110000|2024-09-09 12:15:10|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|1
1725884120000|2024-09-09 12:15:20|6921.1|6906.1|6922.6|6907.6|6922.6|6907.6|6921.1|6906.1|3
1725884130000|2024-09-09 12:15:30|||||||||1
1725884140000|2024-09-09 12:15:40|6922.3|6907.3|6924.6|6909.6|6924.6|6909.6|6922.1|6907.1|8
1725884150000|2024-09-09 12:15:50|||||||||1
1725884160000|2024-09-09 12:16:00|||||||||1
1725884170000|2024-09-09 12:16:10|||||||||1
1725884180000|2024-09-09 12:16:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1725884190000|2024-09-09 12:16:30|||||||||1
1725884200000|2024-09-09 12:16:40|6924.3|6909.3|6924.6|6909.6|6924.6|6909.6|6924.3|6909.3|3
1725884210000|2024-09-09 12:16:50|6924.3|6909.3|6923.9|6908.9|6924.3|6909.3|6923.9|6908.9|7
1725884220000|2024-09-09 12:17:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1725884230000|2024-09-09 12:17:10|6923.3|6908.3|6923.1|6908.1|6923.6|6908.6|6923.1|6908.1|0
1725884240000|2024-09-09 12:17:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1725884260000|2024-09-09 12:17:40|||||||||4
1725884290000|2024-09-09 12:18:10|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6922.1|6907.1|4
1725884300000|2024-09-09 12:18:20|6922.4|6907.4|6922.6|6907.6|6922.6|6907.6|6922.4|6907.4|7
1725884330000|2024-09-09 12:18:50|||||||||7
1725884340000|2024-09-09 12:19:00|6923.6|6908.6|6923.4|6908.4|6924.8|6909.8|6923.4|6908.4|6
1725884350000|2024-09-09 12:19:10|6923.1|6908.1|6922.1|6907.1|6923.1|6908.1|6922.1|6907.1|0
1725884360000|2024-09-09 12:19:20|6922.6|6907.6|6923.1|6908.1|6923.1|6908.1|6922.6|6907.6|4
1725884400000|2024-09-09 12:20:00|6923.4|6908.4|6926.1|6911.1|6926.8|6911.8|6923.1|6908.1|23
1725884410000|2024-09-09 12:20:10|6927.8|6912.8|6927.8|6912.8|6929.6|6914.6|6927.8|6912.8|3
1725884420000|2024-09-09 12:20:20|6928.1|6913.1|6928.3|6913.3|6928.3|6913.3|6928.1|6913.1|1
1725884440000|2024-09-09 12:20:40|||||||||1
1725884450000|2024-09-09 12:20:50|||||||||1
1725884460000|2024-09-09 12:21:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1725884470000|2024-09-09 12:21:10|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1725884480000|2024-09-09 12:21:20|6928.6|6913.6|6929.3|6914.3|6929.6|6914.6|6928.6|6913.6|2
1725884490000|2024-09-09 12:21:30|6930.6|6915.6|6931.1|6916.1|6932.3|6917.3|6930.6|6915.6|9
1725884500000|2024-09-09 12:21:40|6931.3|6916.3|6932.1|6917.1|6932.1|6917.1|6931.3|6916.3|1
1725884510000|2024-09-09 12:21:50|6932.6|6917.6|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|1
1725884520000|2024-09-09 12:22:00|6929.3|6914.3|6924.1|6909.1|6929.3|6914.3|6924.1|6909.1|26
1725884530000|2024-09-09 12:22:10|6923.9|6908.9|6923.6|6908.6|6925.1|6910.1|6923.6|6908.6|2
1725884550000|2024-09-09 12:22:30|6923.4|6908.4|6923.6|6908.6|6923.6|6908.6|6923.4|6908.4|0
1725884580000|2024-09-09 12:23:00|6923.4|6908.4|6922.4|6907.4|6923.4|6908.4|6922.4|6907.4|1
1725884590000|2024-09-09 12:23:10|6918.6|6903.6|6918.1|6903.1|6918.9|6903.9|6917.9|6902.9|13
1725884600000|2024-09-09 12:23:20|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1725884610000|2024-09-09 12:23:30|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1725884640000|2024-09-09 12:24:00|6916.6|6901.6|6916.4|6901.4|6916.6|6901.6|6916.4|6901.4|1
1725884650000|2024-09-09 12:24:10|6915.7|6900.7|6915.2|6900.2|6915.7|6900.7|6915.2|6900.2|5
1725884660000|2024-09-09 12:24:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1725884690000|2024-09-09 12:24:50|6913.4|6898.4|6911.7|6896.7|6913.4|6898.4|6911.7|6896.7|0
1725884700000|2024-09-09 12:25:00|6910.9|6895.9|6914.2|6899.2|6914.2|6899.2|6910.9|6895.9|2
1725884720000|2024-09-09 12:25:20|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|1
1725884730000|2024-09-09 12:25:30|6914.7|6899.7|6914.4|6899.4|6914.7|6899.7|6913.7|6898.7|5
1725884740000|2024-09-09 12:25:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725884750000|2024-09-09 12:25:50|6914.9|6899.9|6915.7|6900.7|6915.7|6900.7|6914.9|6899.9|1
1725884760000|2024-09-09 12:26:00|6915.2|6900.2|6915.4|6900.4|6917.2|6902.2|6915.2|6900.2|11
1725884770000|2024-09-09 12:26:10|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|0
1725884790000|2024-09-09 12:26:30|6916.4|6901.4|6918.2|6903.2|6918.2|6903.2|6916.4|6901.4|2
1725884800000|2024-09-09 12:26:40|6917.9|6902.9|6917.7|6902.7|6917.9|6902.9|6917.7|6902.7|0
1725884820000|2024-09-09 12:27:00|6916.9|6901.9|6914.2|6899.2|6916.9|6901.9|6912.9|6897.9|5
1725884830000|2024-09-09 12:27:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1725884850000|2024-09-09 12:27:30|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725884860000|2024-09-09 12:27:40|6915.7|6900.7|6916.2|6901.2|6917.7|6902.7|6914.7|6899.7|14
1725884880000|2024-09-09 12:28:00|6916.7|6901.7|6916.7|6901.7|6917.2|6902.2|6916.4|6901.4|3
1725884890000|2024-09-09 12:28:10|6916.4|6901.4|6915.7|6900.7|6916.4|6901.4|6915.7|6900.7|0
1725884900000|2024-09-09 12:28:20|||||||||2
1725884930000|2024-09-09 12:28:50|6915.4|6900.4|6912.2|6897.2|6915.4|6900.4|6912.2|6897.2|2
1725884940000|2024-09-09 12:29:00|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1725884950000|2024-09-09 12:29:10|6913.4|6898.4|6913.7|6898.7|6914.2|6899.2|6913.4|6898.4|2
1725884960000|2024-09-09 12:29:20|6916.2|6901.2|6915.7|6900.7|6916.7|6901.7|6915.2|6900.2|15
1725884970000|2024-09-09 12:29:30|6916.1|6901.1|6917.2|6902.2|6917.2|6902.2|6916.1|6901.1|1
1725884980000|2024-09-09 12:29:40|6917.6|6902.6|6917.4|6902.4|6917.6|6902.6|6917.1|6902.1|19
1725884990000|2024-09-09 12:29:50|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|1
1725885000000|2024-09-09 12:30:00|6919.1|6904.1|6919.1|6904.1|6919.6|6904.6|6919.1|6904.1|1
1725885010000|2024-09-09 12:30:10|6920.8|6905.8|6921.8|6906.8|6921.8|6906.8|6919.8|6904.8|6
1725885020000|2024-09-09 12:30:20|6922.3|6907.3|6921.6|6906.6|6922.3|6907.3|6921.6|6906.6|8
1725885030000|2024-09-09 12:30:30|6921.1|6906.1|6921.6|6906.6|6921.6|6906.6|6920.9|6905.9|0
1725885050000|2024-09-09 12:30:50|6922.4|6907.4|6926.1|6911.1|6926.3|6911.3|6922.4|6907.4|6
1725885060000|2024-09-09 12:31:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1725885070000|2024-09-09 12:31:10|6925.3|6910.3|6925.4|6910.4|6926.3|6911.3|6925.3|6910.3|14
1725885080000|2024-09-09 12:31:20|6924.6|6909.6|6923.6|6908.6|6924.6|6909.6|6923.6|6908.6|0
1725885100000|2024-09-09 12:31:40|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|1
1725885110000|2024-09-09 12:31:50|6920.8|6905.8|6920.1|6905.1|6920.8|6905.8|6920.1|6905.1|0
1725885120000|2024-09-09 12:32:00|6918.6|6903.6|6918.4|6903.4|6918.6|6903.6|6918.1|6903.1|0
1725885130000|2024-09-09 12:32:10|6918.6|6903.6|6919.1|6904.1|6919.1|6904.1|6918.1|6903.1|0
1725885150000|2024-09-09 12:32:30|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|0
1725885160000|2024-09-09 12:32:40|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|1
1725885180000|2024-09-09 12:33:00|6917.9|6902.9|6916.1|6901.1|6917.9|6902.9|6916.1|6901.1|2
1725885190000|2024-09-09 12:33:10|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1725885200000|2024-09-09 12:33:20|||||||||38
1725885210000|2024-09-09 12:33:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|3
1725885230000|2024-09-09 12:33:50|6914.1|6899.1|6915.1|6900.1|6915.3|6900.3|6913.3|6898.3|10
1725885240000|2024-09-09 12:34:00|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1725885250000|2024-09-09 12:34:10|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.1|6901.1|3
1725885260000|2024-09-09 12:34:20|6917.1|6902.1|6917.8|6902.8|6917.8|6902.8|6917.1|6902.1|4
1725885270000|2024-09-09 12:34:30|6919.3|6904.3|6921.6|6906.6|6921.6|6906.6|6919.3|6904.3|7
1725885280000|2024-09-09 12:34:40|6919.1|6904.1|6918.6|6903.6|6919.1|6904.1|6918.6|6903.6|8
1725885300000|2024-09-09 12:35:00|6918.4|6903.4|6916.1|6901.1|6918.4|6903.4|6916.1|6901.1|6
1725885310000|2024-09-09 12:35:10|6916.9|6901.9|6916.6|6901.6|6917.9|6902.9|6916.6|6901.6|5
1725885320000|2024-09-09 12:35:20|6917.1|6902.1|6917.1|6902.1|6917.9|6902.9|6917.1|6902.1|2
1725885330000|2024-09-09 12:35:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1725885350000|2024-09-09 12:35:50|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1725885360000|2024-09-09 12:36:00|6917.4|6902.4|6919.1|6904.1|6919.1|6904.1|6917.1|6902.1|5
1725885370000|2024-09-09 12:36:10|6918.9|6903.9|6919.6|6904.6|6920.1|6905.1|6918.9|6903.9|2
1725885380000|2024-09-09 12:36:20|6919.3|6904.3|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|1
1725885400000|2024-09-09 12:36:40|6919.4|6904.4|6919.1|6904.1|6919.4|6904.4|6919.1|6904.1|0
1725885410000|2024-09-09 12:36:50|6919.6|6904.6|6922.1|6907.1|6922.3|6907.3|6919.6|6904.6|16
1725885420000|2024-09-09 12:37:00|6921.6|6906.6|6923.8|6908.8|6923.8|6908.8|6921.1|6906.1|8
1725885430000|2024-09-09 12:37:10|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1725885450000|2024-09-09 12:37:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1725885480000|2024-09-09 12:38:00|6921.3|6906.3|6922.3|6907.3|6924.3|6909.3|6921.3|6906.3|6
1725885490000|2024-09-09 12:38:10|6922.6|6907.6|6919.6|6904.6|6922.6|6907.6|6919.3|6904.3|4
1725885500000|2024-09-09 12:38:20|6919.8|6904.8|6920.1|6905.1|6920.1|6905.1|6919.8|6904.8|0
1725885510000|2024-09-09 12:38:30|||||||||1
1725885540000|2024-09-09 12:39:00|6919.9|6904.9|6920.6|6905.6|6921.6|6906.6|6919.9|6904.9|8
1725885570000|2024-09-09 12:39:30|6922.2|6907.2|6921.6|6906.6|6923.1|6908.1|6920.6|6905.6|2
1725885580000|2024-09-09 12:39:40|6921.1|6906.1|6917.6|6902.6|6921.1|6906.1|6917.6|6902.6|5
1725885600000|2024-09-09 12:40:00|6917.4|6902.4|6921.1|6906.1|6921.1|6906.1|6916.9|6901.9|15
1725885610000|2024-09-09 12:40:10|6920.9|6905.9|6919.6|6904.6|6920.9|6905.9|6919.4|6904.4|0
1725885620000|2024-09-09 12:40:20|6919.4|6904.4|6919.6|6904.6|6919.6|6904.6|6919.4|6904.4|0
1725885630000|2024-09-09 12:40:30|6918.9|6903.9|6918.9|6903.9|6919.6|6904.6|6918.9|6903.9|2
1725885640000|2024-09-09 12:40:40|6918.4|6903.4|6916.6|6901.6|6918.4|6903.4|6916.6|6901.6|0
1725885660000|2024-09-09 12:41:00|6916.4|6901.4|6916.9|6901.9|6917.1|6902.1|6916.4|6901.4|4
1725885670000|2024-09-09 12:41:10|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1725885720000|2024-09-09 12:42:00|6916.8|6901.8|6917.1|6902.1|6917.1|6902.1|6916.8|6901.8|2
1725885730000|2024-09-09 12:42:10|6918.1|6903.1|6918.9|6903.9|6919.1|6904.1|6918.1|6903.1|1
1725885740000|2024-09-09 12:42:20|6918.4|6903.4|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|0
1725885750000|2024-09-09 12:42:30|6917.9|6902.9|6917.6|6902.6|6917.9|6902.9|6917.6|6902.6|0
1725885770000|2024-09-09 12:42:50|6917.4|6902.4|6917.3|6902.3|6917.4|6902.4|6917.3|6902.3|0
1725885780000|2024-09-09 12:43:00|6917.6|6902.6|6918.3|6903.3|6918.8|6903.8|6917.6|6902.6|4
1725885790000|2024-09-09 12:43:10|6919.3|6904.3|6920.6|6905.6|6920.6|6905.6|6919.3|6904.3|5
1725885800000|2024-09-09 12:43:20|6919.6|6904.6|6920.1|6905.1|6921.1|6906.1|6919.6|6904.6|6
1725885810000|2024-09-09 12:43:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|2
1725885820000|2024-09-09 12:43:40|6919.4|6904.4|6917.6|6902.6|6919.4|6904.4|6917.6|6902.6|1
1725885830000|2024-09-09 12:43:50|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|1
1725885840000|2024-09-09 12:44:00|||||||||3
1725885850000|2024-09-09 12:44:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|2
1725885860000|2024-09-09 12:44:20|||||||||1
1725885870000|2024-09-09 12:44:30|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|1
1725885880000|2024-09-09 12:44:40|6918.3|6903.3|6918.1|6903.1|6918.3|6903.3|6918.1|6903.1|1
1725885890000|2024-09-09 12:44:50|6917.6|6902.6|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|2
1725885900000|2024-09-09 12:45:00|6916.1|6901.1|6918.6|6903.6|6918.6|6903.6|6915.6|6900.6|4
1725885910000|2024-09-09 12:45:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1725885920000|2024-09-09 12:45:20|6918.4|6903.4|6919.8|6904.8|6920.8|6905.8|6918.4|6903.4|27
1725885930000|2024-09-09 12:45:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1725885940000|2024-09-09 12:45:40|6919.6|6904.6|6919.1|6904.1|6919.6|6904.6|6919.1|6904.1|0
1725885960000|2024-09-09 12:46:00|6918.4|6903.4|6917.8|6902.8|6918.4|6903.4|6917.6|6902.6|0
1725885970000|2024-09-09 12:46:10|6917.6|6902.6|6916.1|6901.1|6918.1|6903.1|6916.1|6901.1|0
1725885980000|2024-09-09 12:46:20|6916.6|6901.6|6918.1|6903.1|6918.1|6903.1|6916.6|6901.6|1
1725885990000|2024-09-09 12:46:30|6917.9|6902.9|6918.1|6903.1|6918.1|6903.1|6917.9|6902.9|1
1725886000000|2024-09-09 12:46:40|6917.9|6902.9|6917.6|6902.6|6917.9|6902.9|6917.6|6902.6|0
1725886010000|2024-09-09 12:46:50|6917.4|6902.4|6917.4|6902.4|6917.6|6902.6|6917.1|6902.1|1
1725886020000|2024-09-09 12:47:00|6917.1|6902.1|6919.1|6904.1|6919.1|6904.1|6917.1|6902.1|3
1725886030000|2024-09-09 12:47:10|6917.6|6902.6|6916.6|6901.6|6917.6|6902.6|6916.6|6901.6|2
1725886040000|2024-09-09 12:47:20|6916.1|6901.1|6914.1|6899.1|6916.1|6901.1|6914.1|6899.1|2
1725886050000|2024-09-09 12:47:30|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|0
1725886060000|2024-09-09 12:47:40|6913.1|6898.1|6914.1|6899.1|6914.3|6899.3|6913.1|6898.1|5
1725886070000|2024-09-09 12:47:50|6913.6|6898.6|6912.6|6897.6|6913.6|6898.6|6912.6|6897.6|1
1725886080000|2024-09-09 12:48:00|6912.4|6897.4|6911.4|6896.4|6912.4|6897.4|6911.4|6896.4|0
1725886090000|2024-09-09 12:48:10|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6910.1|6895.1|4
1725886100000|2024-09-09 12:48:20|||||||||1
1725886120000|2024-09-09 12:48:40|6910.6|6895.6|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|0
1725886140000|2024-09-09 12:49:00|6910.9|6895.9|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|1
1725886150000|2024-09-09 12:49:10|6909.9|6894.9|6909.6|6894.6|6909.9|6894.9|6909.6|6894.6|0
1725886160000|2024-09-09 12:49:20|6909.1|6894.1|6907.9|6892.9|6909.1|6894.1|6907.9|6892.9|1
1725886170000|2024-09-09 12:49:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1725886190000|2024-09-09 12:49:50|6907.4|6892.4|6907.1|6892.1|6907.4|6892.4|6907.1|6892.1|0
1725886200000|2024-09-09 12:50:00|6906.9|6891.9|6906.6|6891.6|6906.9|6891.9|6906.6|6891.6|0
1725886250000|2024-09-09 12:50:50|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|11
1725886260000|2024-09-09 12:51:00|6906.9|6891.9|6907.6|6892.6|6908.1|6893.1|6906.6|6891.6|3
1725886270000|2024-09-09 12:51:10|6907.4|6892.4|6907.1|6892.1|6907.4|6892.4|6907.1|6892.1|0
1725886280000|2024-09-09 12:51:20|6906.9|6891.9|6906.6|6891.6|6906.9|6891.9|6906.6|6891.6|0
1725886290000|2024-09-09 12:51:30|6906.4|6891.4|6906.1|6891.1|6906.4|6891.4|6906.1|6891.1|3
1725886320000|2024-09-09 12:52:00|6909.1|6894.1|6906.6|6891.6|6910.1|6895.1|6906.6|6891.6|16
1725886330000|2024-09-09 12:52:10|6906.9|6891.9|6905.1|6890.1|6907.1|6892.1|6905.1|6890.1|1
1725886340000|2024-09-09 12:52:20|6900.7|6885.7|6899.7|6884.7|6900.7|6885.7|6899.4|6884.4|50
1725886350000|2024-09-09 12:52:30|6900.7|6885.7|6901.7|6886.7|6901.7|6886.7|6900.7|6885.7|2
1725886360000|2024-09-09 12:52:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1725886370000|2024-09-09 12:52:50|||||||||1
1725886380000|2024-09-09 12:53:00|6901.9|6886.9|6904.7|6889.7|6904.7|6889.7|6901.7|6886.7|3
1725886390000|2024-09-09 12:53:10|6905.2|6890.2|6902.4|6887.4|6907.2|6892.2|6902.4|6887.4|5
1725886400000|2024-09-09 12:53:20|6902.2|6887.2|6903.2|6888.2|6903.4|6888.4|6902.2|6887.2|2
1725886410000|2024-09-09 12:53:30|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1725886420000|2024-09-09 12:53:40|6902.9|6887.9|6903.2|6888.2|6903.2|6888.2|6902.2|6887.2|2
1725886430000|2024-09-09 12:53:50|6902.9|6887.9|6902.2|6887.2|6902.9|6887.9|6902.2|6887.2|1
1725886440000|2024-09-09 12:54:00|6901.7|6886.7|6900.6|6885.6|6903.2|6888.2|6900.6|6885.6|9
1725886450000|2024-09-09 12:54:10|6899.2|6884.2|6900.2|6885.2|6900.2|6885.2|6899.2|6884.2|1
1725886480000|2024-09-09 12:54:40|6900.4|6885.4|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|1
1725886500000|2024-09-09 12:55:00|6900.2|6885.2|6901.2|6886.2|6901.2|6886.2|6899.2|6884.2|2
1725886520000|2024-09-09 12:55:20|6900.7|6885.7|6900.2|6885.2|6900.7|6885.7|6900.2|6885.2|0
1725886560000|2024-09-09 12:56:00|6899.9|6884.9|6901.4|6886.4|6901.4|6886.4|6899.2|6884.2|2
1725886570000|2024-09-09 12:56:10|6901.9|6886.9|6902.9|6887.9|6902.9|6887.9|6901.9|6886.9|2
1725886600000|2024-09-09 12:56:40|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|1
1725886620000|2024-09-09 12:57:00|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6900.7|6885.7|1
1725886650000|2024-09-09 12:57:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|1
1725886680000|2024-09-09 12:58:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1725886690000|2024-09-09 12:58:10|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1725886710000|2024-09-09 12:58:30|6900.4|6885.4|6901.3|6886.3|6901.3|6886.3|6900.4|6885.4|1
1725886720000|2024-09-09 12:58:40|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1725886730000|2024-09-09 12:58:50|||||||||3
1725886740000|2024-09-09 12:59:00|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|2
1725886750000|2024-09-09 12:59:10|6901.6|6886.6|6900.9|6885.9|6901.6|6886.6|6900.9|6885.9|0
1725886760000|2024-09-09 12:59:20|6902.4|6887.4|6905.1|6890.1|6905.1|6890.1|6902.4|6887.4|11
1725886770000|2024-09-09 12:59:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|2
1725886780000|2024-09-09 12:59:40|6907.9|6892.9|6905.1|6890.1|6907.9|6892.9|6905.1|6890.1|1
1725886790000|2024-09-09 12:59:50|6906.2|6891.2|6907.1|6892.1|6907.1|6892.1|6906.2|6891.2|1
1725886800000|2024-09-09 13:00:00|6906.4|6891.4|6906.6|6891.6|6906.6|6891.6|6906.4|6891.4|1
1725886810000|2024-09-09 13:00:10|6907.6|6892.6|6913.3|6898.3|6913.3|6898.3|6907.6|6892.6|1
1725886820000|2024-09-09 13:00:20|6914.3|6899.3|6911.3|6896.3|6914.3|6899.3|6910.6|6895.6|4
1725886840000|2024-09-09 13:00:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1725886850000|2024-09-09 13:00:50|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1725886860000|2024-09-09 13:01:00|6913.3|6898.3|6913.1|6898.1|6917.6|6902.6|6913.1|6898.1|18
1725886900000|2024-09-09 13:01:40|6913.3|6898.3|6913.1|6898.1|6913.3|6898.3|6913.1|6898.1|0
1725886930000|2024-09-09 13:02:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|9
1725886940000|2024-09-09 13:02:20|6914.3|6899.3|6913.1|6898.1|6914.3|6899.3|6913.1|6898.1|1
1725886950000|2024-09-09 13:02:30|6913.6|6898.6|6914.8|6899.8|6914.8|6899.8|6913.6|6898.6|3
1725886960000|2024-09-09 13:02:40|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1725886970000|2024-09-09 13:02:50|6914.3|6899.3|6914.1|6899.1|6914.3|6899.3|6914.1|6899.1|1
1725886980000|2024-09-09 13:03:00|6913.8|6898.8|6913.6|6898.6|6913.8|6898.8|6913.6|6898.6|0
1725886990000|2024-09-09 13:03:10|6914.8|6899.8|6913.8|6898.8|6914.8|6899.8|6913.6|6898.6|5
1725887010000|2024-09-09 13:03:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1725887030000|2024-09-09 13:03:50|||||||||1
1725887040000|2024-09-09 13:04:00|6913.4|6898.4|6916.4|6901.4|6916.9|6901.9|6912.1|6897.1|8
1725887050000|2024-09-09 13:04:10|6916.1|6901.1|6914.1|6899.1|6916.1|6901.1|6914.1|6899.1|3
1725887060000|2024-09-09 13:04:20|6916.6|6901.6|6915.1|6900.1|6916.6|6901.6|6914.6|6899.6|15
1725887070000|2024-09-09 13:04:30|6914.6|6899.6|6913.9|6898.9|6914.6|6899.6|6913.9|6898.9|0
1725887080000|2024-09-09 13:04:40|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1725887090000|2024-09-09 13:04:50|||||||||1
1725887100000|2024-09-09 13:05:00|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6912.6|6897.6|2
1725887130000|2024-09-09 13:05:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1725887140000|2024-09-09 13:05:40|6912.9|6897.9|6909.6|6894.6|6913.4|6898.4|6909.6|6894.6|2
1725887160000|2024-09-09 13:06:00|6908.6|6893.6|6906.9|6891.9|6908.6|6893.6|6906.9|6891.9|2
1725887170000|2024-09-09 13:06:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|1
1725887180000|2024-09-09 13:06:20|6906.1|6891.1|6904.6|6889.6|6906.1|6891.1|6904.6|6889.6|10
1725887190000|2024-09-09 13:06:30|6903.9|6888.9|6903.6|6888.6|6903.9|6888.9|6903.4|6888.4|10
1725887210000|2024-09-09 13:06:50|||||||||1
1725887220000|2024-09-09 13:07:00|6903.9|6888.9|6903.1|6888.1|6903.9|6888.9|6903.1|6888.1|2
1725887240000|2024-09-09 13:07:20|6902.6|6887.6|6900.9|6885.9|6902.6|6887.6|6900.9|6885.9|2
1725887250000|2024-09-09 13:07:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725887280000|2024-09-09 13:08:00|6900.1|6885.1|6902.6|6887.6|6902.6|6887.6|6900.1|6885.1|4
1725887290000|2024-09-09 13:08:10|6902.4|6887.4|6901.1|6886.1|6902.4|6887.4|6901.1|6886.1|1
1725887300000|2024-09-09 13:08:20|6900.6|6885.6|6899.1|6884.1|6900.6|6885.6|6899.1|6884.1|1
1725887330000|2024-09-09 13:08:50|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|11
1725887340000|2024-09-09 13:09:00|6898.6|6883.6|6897.9|6882.9|6898.6|6883.6|6896.9|6881.9|2
1725887350000|2024-09-09 13:09:10|6898.8|6883.8|6898.6|6883.6|6898.8|6883.8|6898.6|6883.6|2
1725887360000|2024-09-09 13:09:20|6898.4|6883.4|6898.1|6883.1|6898.4|6883.4|6898.1|6883.1|0
1725887370000|2024-09-09 13:09:30|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|0
1725887400000|2024-09-09 13:10:00|6896.9|6881.9|6894.1|6879.1|6896.9|6881.9|6892.9|6877.9|26
1725887410000|2024-09-09 13:10:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|2
1725887420000|2024-09-09 13:10:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1725887460000|2024-09-09 13:11:00|6892.9|6877.9|6892.4|6877.4|6892.9|6877.9|6892.1|6877.1|4
1725887480000|2024-09-09 13:11:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6
1725887490000|2024-09-09 13:11:30|6886.1|6871.1|6887.1|6872.1|6887.1|6872.1|6886.1|6871.1|8
1725887500000|2024-09-09 13:11:40|6886.4|6871.4|6888.4|6873.4|6888.4|6873.4|6886.4|6871.4|5
1725887510000|2024-09-09 13:11:50|6891.1|6876.1|6888.1|6873.1|6891.6|6876.6|6888.1|6873.1|5
1725887520000|2024-09-09 13:12:00|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|3
1725887530000|2024-09-09 13:12:10|6888.1|6873.1|6888.6|6873.6|6888.6|6873.6|6888.1|6873.1|2
1725887540000|2024-09-09 13:12:20|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1725887560000|2024-09-09 13:12:40|6889.7|6874.7|6890.6|6875.6|6891.9|6876.9|6889.7|6874.7|7
1725887580000|2024-09-09 13:13:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1725887590000|2024-09-09 13:13:10|6889.3|6874.3|6888.6|6873.6|6889.3|6874.3|6888.4|6873.4|3
1725887620000|2024-09-09 13:13:40|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1725887660000|2024-09-09 13:14:20|||||||||1
1725887670000|2024-09-09 13:14:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1725887680000|2024-09-09 13:14:40|6887.1|6872.1|6887.9|6872.9|6888.6|6873.6|6886.4|6871.4|7
1725887700000|2024-09-09 13:15:00|6887.6|6872.6|6888.1|6873.1|6888.1|6873.1|6887.6|6872.6|0
1725887730000|2024-09-09 13:15:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1725887750000|2024-09-09 13:15:50|||||||||1
1725887760000|2024-09-09 13:16:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6
1725887770000|2024-09-09 13:16:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1725887780000|2024-09-09 13:16:20|6887.6|6872.6|6887.4|6872.4|6887.6|6872.6|6887.4|6872.4|0
1725887810000|2024-09-09 13:16:50|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|16
1725887820000|2024-09-09 13:17:00|6887.1|6872.1|6886.9|6871.9|6887.4|6872.4|6886.9|6871.9|4
1725887830000|2024-09-09 13:17:10|||||||||3
1725887840000|2024-09-09 13:17:20|6886.4|6871.4|6886.6|6871.6|6886.6|6871.6|6886.4|6871.4|1
1725887850000|2024-09-09 13:17:30|6886.9|6871.9|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|1
1725887860000|2024-09-09 13:17:40|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|1
1725887880000|2024-09-09 13:18:00|6886.4|6871.4|6883.6|6868.6|6886.4|6871.4|6883.6|6868.6|1
1725887890000|2024-09-09 13:18:10|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1725887910000|2024-09-09 13:18:30|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1725887920000|2024-09-09 13:18:40|||||||||1
1725887940000|2024-09-09 13:19:00|6883.4|6868.4|6882.4|6867.4|6883.4|6868.4|6882.4|6867.4|2
1725887950000|2024-09-09 13:19:10|6883.4|6868.4|6882.9|6867.9|6883.4|6868.4|6882.9|6867.9|13
1725887960000|2024-09-09 13:19:20|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|5
1725887970000|2024-09-09 13:19:30|||||||||1
1725887980000|2024-09-09 13:19:40|6883.2|6868.2|6882.9|6867.9|6883.2|6868.2|6882.9|6867.9|2
1725887990000|2024-09-09 13:19:50|||||||||2
1725888000000|2024-09-09 13:20:00|6881.2|6866.2|6882.9|6867.9|6882.9|6867.9|6881.2|6866.2|4
1725888010000|2024-09-09 13:20:10|6882.7|6867.7|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|1
1725888030000|2024-09-09 13:20:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1725888040000|2024-09-09 13:20:40|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|1
1725888080000|2024-09-09 13:21:20|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725888090000|2024-09-09 13:21:30|6884.7|6869.7|6886.7|6871.7|6888.4|6873.4|6884.7|6869.7|3
1725888100000|2024-09-09 13:21:40|6886.9|6871.9|6887.2|6872.2|6887.2|6872.2|6886.9|6871.9|0
1725888120000|2024-09-09 13:22:00|6886.9|6871.9|6888.1|6873.1|6888.1|6873.1|6886.2|6871.2|11
1725888130000|2024-09-09 13:22:10|||||||||1
1725888140000|2024-09-09 13:22:20|||||||||1
1725888160000|2024-09-09 13:22:40|6885.9|6870.9|6885.1|6870.1|6885.9|6870.9|6885.1|6870.1|7
1725888170000|2024-09-09 13:22:50|6883.9|6868.9|6884.2|6869.2|6884.2|6869.2|6883.9|6868.9|7
1725888180000|2024-09-09 13:23:00|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.4|6868.4|1
1725888190000|2024-09-09 13:23:10|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725888200000|2024-09-09 13:23:20|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1725888220000|2024-09-09 13:23:40|6884.2|6869.2|6884.7|6869.7|6884.7|6869.7|6884.2|6869.2|6
1725888240000|2024-09-09 13:24:00|6884.9|6869.9|6885.4|6870.4|6885.4|6870.4|6884.9|6869.9|2
1725888270000|2024-09-09 13:24:30|6885.9|6870.9|6886.7|6871.7|6886.7|6871.7|6885.9|6870.9|1
1725888280000|2024-09-09 13:24:40|6886.9|6871.9|6885.2|6870.2|6887.2|6872.2|6885.2|6870.2|3
1725888300000|2024-09-09 13:25:00|6886.6|6871.6|6886.7|6871.7|6886.9|6871.9|6886.6|6871.6|3
1725888310000|2024-09-09 13:25:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6885.9|6870.9|5
1725888320000|2024-09-09 13:25:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725888340000|2024-09-09 13:25:40|6886.4|6871.4|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|1
1725888350000|2024-09-09 13:25:50|6885.4|6870.4|6885.2|6870.2|6885.4|6870.4|6885.2|6870.2|0
1725888360000|2024-09-09 13:26:00|6884.9|6869.9|6885.9|6870.9|6885.9|6870.9|6884.9|6869.9|1
1725888370000|2024-09-09 13:26:10|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1725888380000|2024-09-09 13:26:20|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725888390000|2024-09-09 13:26:30|6885.2|6870.2|6884.7|6869.7|6885.2|6870.2|6884.7|6869.7|1
1725888400000|2024-09-09 13:26:40|6884.9|6869.9|6885.2|6870.2|6885.2|6870.2|6884.9|6869.9|1
1725888410000|2024-09-09 13:26:50|6884.9|6869.9|6884.7|6869.7|6884.9|6869.9|6884.7|6869.7|0
1725888420000|2024-09-09 13:27:00|6884.4|6869.4|6880.7|6865.7|6884.4|6869.4|6880.7|6865.7|1
1725888430000|2024-09-09 13:27:10|6880.9|6865.9|6879.4|6864.4|6881.2|6866.2|6879.4|6864.4|8
1725888440000|2024-09-09 13:27:20|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|3
1725888450000|2024-09-09 13:27:30|6879.7|6864.7|6879.4|6864.4|6879.7|6864.7|6879.4|6864.4|0
1725888460000|2024-09-09 13:27:40|6878.9|6863.9|6877.7|6862.7|6878.9|6863.9|6877.7|6862.7|4
1725888470000|2024-09-09 13:27:50|||||||||2
1725888480000|2024-09-09 13:28:00|6877.4|6862.4|6877.7|6862.7|6877.7|6862.7|6877.2|6862.2|3
1725888490000|2024-09-09 13:28:10|||||||||1
1725888500000|2024-09-09 13:28:20|6874.2|6859.2|6875.7|6860.7|6876.2|6861.2|6873.4|6858.4|43
1725888510000|2024-09-09 13:28:30|6875.9|6860.9|6876.7|6861.7|6876.7|6861.7|6875.9|6860.9|1
1725888520000|2024-09-09 13:28:40|6875.4|6860.4|6876.2|6861.2|6876.4|6861.4|6875.4|6860.4|11
1725888540000|2024-09-09 13:29:00|6875.7|6860.7|6876.4|6861.4|6877.2|6862.2|6875.7|6860.7|2
1725888550000|2024-09-09 13:29:10|6876.9|6861.9|6877.7|6862.7|6877.7|6862.7|6876.9|6861.9|0
1725888560000|2024-09-09 13:29:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1725888570000|2024-09-09 13:29:30|6876.9|6861.9|6876.7|6861.7|6876.9|6861.9|6876.4|6861.4|0
1725888580000|2024-09-09 13:29:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1725888590000|2024-09-09 13:29:50|6876.7|6861.7|6877.7|6862.7|6877.7|6862.7|6876.7|6861.7|1
1725888600000|2024-09-09 13:30:00|6876.9|6861.9|6875.7|6860.7|6876.9|6861.9|6875.7|6860.7|4
1725888620000|2024-09-09 13:30:20|6876.6|6861.6|6877.7|6862.7|6877.7|6862.7|6876.6|6861.6|4
1725888630000|2024-09-09 13:30:30|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1725888650000|2024-09-09 13:30:50|6875.4|6860.4|6875.7|6860.7|6875.7|6860.7|6875.4|6860.4|1
1725888660000|2024-09-09 13:31:00|6876.6|6861.6|6876.2|6861.2|6877.2|6862.2|6875.9|6860.9|9
1725888670000|2024-09-09 13:31:10|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1725888680000|2024-09-09 13:31:20|6875.7|6860.7|6875.4|6860.4|6875.7|6860.7|6875.4|6860.4|0
1725888690000|2024-09-09 13:31:30|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1725888700000|2024-09-09 13:31:40|6875.4|6860.4|6875.7|6860.7|6875.7|6860.7|6875.4|6860.4|0
1725888710000|2024-09-09 13:31:50|||||||||1
1725888720000|2024-09-09 13:32:00|6876.4|6861.4|6876.4|6861.4|6876.7|6861.7|6875.9|6860.9|13
1725888730000|2024-09-09 13:32:10|6876.7|6861.7|6877.7|6862.7|6877.7|6862.7|6876.7|6861.7|2
1725888740000|2024-09-09 13:32:20|6877.9|6862.9|6877.7|6862.7|6877.9|6862.9|6877.7|6862.7|2
1725888750000|2024-09-09 13:32:30|6877.4|6862.4|6877.2|6862.2|6877.4|6862.4|6877.2|6862.2|1
1725888760000|2024-09-09 13:32:40|6877.7|6862.7|6876.9|6861.9|6877.7|6862.7|6876.9|6861.9|4
1725888770000|2024-09-09 13:32:50|6877.2|6862.2|6880.2|6865.2|6880.2|6865.2|6877.2|6862.2|2
1725888780000|2024-09-09 13:33:00|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|0
1725888790000|2024-09-09 13:33:10|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|0
1725888800000|2024-09-09 13:33:20|6879.2|6864.2|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|1
1725888810000|2024-09-09 13:33:30|6879.7|6864.7|6880.9|6865.9|6880.9|6865.9|6879.7|6864.7|2
1725888820000|2024-09-09 13:33:40|6880.7|6865.7|6880.4|6865.4|6880.7|6865.7|6880.4|6865.4|2
1725888830000|2024-09-09 13:33:50|6881.4|6866.4|6884.1|6869.1|6884.1|6869.1|6881.4|6866.4|16
1725888840000|2024-09-09 13:34:00|6884.4|6869.4|6890.4|6875.4|6890.4|6875.4|6884.4|6869.4|23
1725888850000|2024-09-09 13:34:10|6888.2|6873.2|6887.9|6872.9|6888.7|6873.7|6887.9|6872.9|6
1725888860000|2024-09-09 13:34:20|6888.2|6873.2|6888.4|6873.4|6888.7|6873.7|6888.2|6873.2|1
1725888870000|2024-09-09 13:34:30|6888.7|6873.7|6888.9|6873.9|6889.7|6874.7|6888.7|6873.7|4
1725888890000|2024-09-09 13:34:50|6889.2|6874.2|6889.9|6874.9|6889.9|6874.9|6888.9|6873.9|12
1725888900000|2024-09-09 13:35:00|6890.2|6875.2|6892.9|6877.9|6892.9|6877.9|6890.2|6875.2|22
1725888910000|2024-09-09 13:35:10|6893.1|6878.1|6894.2|6879.2|6894.2|6879.2|6893.1|6878.1|1
1725888920000|2024-09-09 13:35:20|6891.9|6876.9|6893.1|6878.1|6893.6|6878.6|6891.9|6876.9|6
1725888930000|2024-09-09 13:35:30|6892.9|6877.9|6894.7|6879.7|6894.7|6879.7|6892.9|6877.9|2
1725888940000|2024-09-09 13:35:40|6894.9|6879.9|6895.2|6880.2|6895.2|6880.2|6894.9|6879.9|2
1725888950000|2024-09-09 13:35:50|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1725888960000|2024-09-09 13:36:00|6895.1|6880.1|6898.9|6883.9|6899.9|6884.9|6895.1|6880.1|10
1725888970000|2024-09-09 13:36:10|6899.1|6884.1|6900.9|6885.9|6900.9|6885.9|6898.4|6883.4|5
1725888980000|2024-09-09 13:36:20|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1725888990000|2024-09-09 13:36:30|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6900.9|6885.9|2
1725889000000|2024-09-09 13:36:40|6902.1|6887.1|6902.4|6887.4|6902.4|6887.4|6902.1|6887.1|1
1725889020000|2024-09-09 13:37:00|6902.1|6887.1|6897.9|6882.9|6902.1|6887.1|6897.9|6882.9|18
1725889030000|2024-09-09 13:37:10|6897.4|6882.4|6898.6|6883.6|6898.6|6883.6|6895.4|6880.4|10
1725889040000|2024-09-09 13:37:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|3
1725889050000|2024-09-09 13:37:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|2
1725889060000|2024-09-09 13:37:40|6900.6|6885.6|6902.9|6887.9|6902.9|6887.9|6899.6|6884.6|6
1725889070000|2024-09-09 13:37:50|||||||||1
1725889080000|2024-09-09 13:38:00|6902.6|6887.6|6900.6|6885.6|6902.6|6887.6|6900.6|6885.6|2
1725889090000|2024-09-09 13:38:10|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6900.6|6885.6|1
1725889100000|2024-09-09 13:38:20|||||||||1
1725889110000|2024-09-09 13:38:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|2
1725889120000|2024-09-09 13:38:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1725889140000|2024-09-09 13:39:00|6899.8|6884.8|6896.9|6881.9|6899.8|6884.8|6896.9|6881.9|5
1725889150000|2024-09-09 13:39:10|6896.6|6881.6|6895.1|6880.1|6896.6|6881.6|6895.1|6880.1|1
1725889170000|2024-09-09 13:39:30|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|3
1725889180000|2024-09-09 13:39:40|6895.4|6880.4|6892.1|6877.1|6895.6|6880.6|6892.1|6877.1|1
1725889200000|2024-09-09 13:40:00|6891.7|6876.7|6892.1|6877.1|6892.6|6877.6|6891.7|6876.7|1
1725889210000|2024-09-09 13:40:10|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6
1725889220000|2024-09-09 13:40:20|||||||||3
1725889230000|2024-09-09 13:40:30|6889.6|6874.6|6887.6|6872.6|6889.6|6874.6|6887.6|6872.6|5
1725889250000|2024-09-09 13:40:50|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1725889260000|2024-09-09 13:41:00|6886.6|6871.6|6888.1|6873.1|6888.1|6873.1|6886.6|6871.6|10
1725889270000|2024-09-09 13:41:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6888.6|6873.6|1
1725889280000|2024-09-09 13:41:20|6888.4|6873.4|6887.1|6872.1|6888.4|6873.4|6887.1|6872.1|3
1725889310000|2024-09-09 13:41:50|6889.9|6874.9|6892.6|6877.6|6892.6|6877.6|6889.9|6874.9|12
1725889320000|2024-09-09 13:42:00|6892.9|6877.9|6894.9|6879.9|6894.9|6879.9|6892.1|6877.1|41
1725889330000|2024-09-09 13:42:10|6894.6|6879.6|6892.9|6877.9|6894.6|6879.6|6892.9|6877.9|4
1725889340000|2024-09-09 13:42:20|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|0
1725889350000|2024-09-09 13:42:30|6891.4|6876.4|6891.1|6876.1|6891.4|6876.4|6890.9|6875.9|0
1725889360000|2024-09-09 13:42:40|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|0
1725889370000|2024-09-09 13:42:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|3
1725889380000|2024-09-09 13:43:00|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|2
1725889390000|2024-09-09 13:43:10|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|1
1725889400000|2024-09-09 13:43:20|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|2
1725889410000|2024-09-09 13:43:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1725889420000|2024-09-09 13:43:40|||||||||1
1725889440000|2024-09-09 13:44:00|6891.6|6876.6|6894.9|6879.9|6895.9|6880.9|6891.6|6876.6|12
1725889450000|2024-09-09 13:44:10|6895.1|6880.1|6895.9|6880.9|6895.9|6880.9|6895.1|6880.1|2
1725889460000|2024-09-09 13:44:20|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725889470000|2024-09-09 13:44:30|6895.4|6880.4|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|1
1725889480000|2024-09-09 13:44:40|||||||||1
1725889490000|2024-09-09 13:44:50|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6895.4|6880.4|0
1725889500000|2024-09-09 13:45:00|6895.1|6880.1|6897.6|6882.6|6899.1|6884.1|6895.1|6880.1|10
1725889510000|2024-09-09 13:45:10|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|1
1725889520000|2024-09-09 13:45:20|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|0
1725889530000|2024-09-09 13:45:30|6898.1|6883.1|6897.1|6882.1|6898.1|6883.1|6896.6|6881.6|6
1725889540000|2024-09-09 13:45:40|6896.9|6881.9|6897.1|6882.1|6897.1|6882.1|6896.9|6881.9|0
1725889550000|2024-09-09 13:45:50|6896.9|6881.9|6896.6|6881.6|6896.9|6881.9|6895.9|6880.9|11
1725889560000|2024-09-09 13:46:00|6895.1|6880.1|6894.4|6879.4|6895.1|6880.1|6894.4|6879.4|3
1725889570000|2024-09-09 13:46:10|6894.1|6879.1|6892.1|6877.1|6894.1|6879.1|6892.1|6877.1|8
1725889580000|2024-09-09 13:46:20|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|4
1725889590000|2024-09-09 13:46:30|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|1
1725889620000|2024-09-09 13:47:00|6891.9|6876.9|6896.6|6881.6|6896.9|6881.9|6891.6|6876.6|47
1725889630000|2024-09-09 13:47:10|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|1
1725889650000|2024-09-09 13:47:30|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|1
1725889660000|2024-09-09 13:47:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1725889670000|2024-09-09 13:47:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|3
1725889680000|2024-09-09 13:48:00|6895.9|6880.9|6895.9|6880.9|6896.9|6881.9|6895.9|6880.9|4
1725889690000|2024-09-09 13:48:10|6896.1|6881.1|6895.4|6880.4|6896.1|6881.1|6895.4|6880.4|0
1725889700000|2024-09-09 13:48:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|3
1725889710000|2024-09-09 13:48:30|6893.4|6878.4|6892.4|6877.4|6893.4|6878.4|6892.4|6877.4|0
1725889720000|2024-09-09 13:48:40|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|4
1725889730000|2024-09-09 13:48:50|6888.9|6873.9|6888.6|6873.6|6888.9|6873.9|6888.6|6873.6|0
1725889750000|2024-09-09 13:49:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1725889760000|2024-09-09 13:49:20|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1725889770000|2024-09-09 13:49:30|||||||||1
1725889780000|2024-09-09 13:49:40|6886.6|6871.6|6887.1|6872.1|6887.1|6872.1|6886.6|6871.6|2
1725889790000|2024-09-09 13:49:50|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|4
1725889820000|2024-09-09 13:50:20|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|5
1725889830000|2024-09-09 13:50:30|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1725889840000|2024-09-09 13:50:40|6887.8|6872.8|6888.6|6873.6|6888.6|6873.6|6887.8|6872.8|19
1725889850000|2024-09-09 13:50:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1725889860000|2024-09-09 13:51:00|6887.1|6872.1|6886.9|6871.9|6887.1|6872.1|6886.9|6871.9|0
1725889870000|2024-09-09 13:51:10|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6886.1|6871.1|0
1725889880000|2024-09-09 13:51:20|||||||||4
1725889900000|2024-09-09 13:51:40|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|4
1725889920000|2024-09-09 13:52:00|6883.1|6868.1|6884.4|6869.4|6884.4|6869.4|6882.6|6867.6|8
1725889930000|2024-09-09 13:52:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|1
1725889950000|2024-09-09 13:52:30|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|1
1725889960000|2024-09-09 13:52:40|6884.6|6869.6|6883.1|6868.1|6884.6|6869.6|6883.1|6868.1|5
1725889970000|2024-09-09 13:52:50|6883.6|6868.6|6882.6|6867.6|6883.6|6868.6|6882.6|6867.6|0
1725889980000|2024-09-09 13:53:00|6882.4|6867.4|6882.6|6867.6|6883.1|6868.1|6882.1|6867.1|8
1725889990000|2024-09-09 13:53:10|6883.9|6868.9|6885.1|6870.1|6885.1|6870.1|6883.9|6868.9|6
1725890000000|2024-09-09 13:53:20|||||||||2
1725890010000|2024-09-09 13:53:30|6885.6|6870.6|6884.1|6869.1|6885.6|6870.6|6884.1|6869.1|4
1725890020000|2024-09-09 13:53:40|6883.9|6868.9|6883.1|6868.1|6883.9|6868.9|6883.1|6868.1|0
1725890030000|2024-09-09 13:53:50|6882.1|6867.1|6881.6|6866.6|6882.1|6867.1|6881.6|6866.6|1
1725890040000|2024-09-09 13:54:00|6881.1|6866.1|6881.6|6866.6|6882.6|6867.6|6881.1|6866.1|4
1725890050000|2024-09-09 13:54:10|6881.9|6866.9|6881.1|6866.1|6881.9|6866.9|6881.1|6866.1|0
1725890060000|2024-09-09 13:54:20|6879.6|6864.6|6879.4|6864.4|6879.6|6864.6|6879.4|6864.4|10
1725890070000|2024-09-09 13:54:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725890080000|2024-09-09 13:54:40|||||||||2
1725890090000|2024-09-09 13:54:50|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|3
1725890100000|2024-09-09 13:55:00|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|6
1725890110000|2024-09-09 13:55:10|||||||||1
1725890120000|2024-09-09 13:55:20|6877.2|6862.2|6877.9|6862.9|6877.9|6862.9|6877.2|6862.2|5
1725890140000|2024-09-09 13:55:40|6878.4|6863.4|6879.1|6864.1|6879.1|6864.1|6878.4|6863.4|1
1725890160000|2024-09-09 13:56:00|6879.9|6864.9|6877.6|6862.6|6879.9|6864.9|6876.9|6861.9|8
1725890170000|2024-09-09 13:56:10|6878.6|6863.6|6881.1|6866.1|6881.1|6866.1|6878.4|6863.4|2
1725890180000|2024-09-09 13:56:20|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|1
1725890190000|2024-09-09 13:56:30|6880.4|6865.4|6878.4|6863.4|6880.4|6865.4|6877.6|6862.6|31
1725890200000|2024-09-09 13:56:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1725890210000|2024-09-09 13:56:50|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1725890220000|2024-09-09 13:57:00|6877.4|6862.4|6877.6|6862.6|6877.6|6862.6|6877.4|6862.4|0
1725890250000|2024-09-09 13:57:30|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|2
1725890260000|2024-09-09 13:57:40|||||||||1
1725890280000|2024-09-09 13:58:00|6877.1|6862.1|6880.9|6865.9|6881.1|6866.1|6877.1|6862.1|22
1725890290000|2024-09-09 13:58:10|6881.1|6866.1|6881.6|6866.6|6881.6|6866.6|6881.1|6866.1|4
1725890300000|2024-09-09 13:58:20|6882.1|6867.1|6882.3|6867.3|6882.3|6867.3|6882.1|6867.1|0
1725890310000|2024-09-09 13:58:30|6881.6|6866.6|6880.9|6865.9|6881.6|6866.6|6880.9|6865.9|4
1725890340000|2024-09-09 13:59:00|6880.4|6865.4|6880.4|6865.4|6880.9|6865.9|6880.4|6865.4|0
1725890360000|2024-09-09 13:59:20|6880.6|6865.6|6880.4|6865.4|6880.6|6865.6|6880.4|6865.4|0
1725890370000|2024-09-09 13:59:30|6881.9|6866.9|6880.9|6865.9|6881.9|6866.9|6880.9|6865.9|8
1725890380000|2024-09-09 13:59:40|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6
1725890390000|2024-09-09 13:59:50|6882.1|6867.1|6883.6|6868.6|6883.6|6868.6|6882.1|6867.1|2
1725890400000|2024-09-09 14:00:00|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|10
1725890410000|2024-09-09 14:00:10|6885.3|6870.3|6885.8|6870.8|6885.8|6870.8|6884.4|6869.4|4
1725890430000|2024-09-09 14:00:30|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725890440000|2024-09-09 14:00:40|6885.6|6870.6|6882.6|6867.6|6885.6|6870.6|6882.6|6867.6|7
1725890450000|2024-09-09 14:00:50|6881.9|6866.9|6883.4|6868.4|6883.4|6868.4|6881.9|6866.9|12
1725890460000|2024-09-09 14:01:00|6883.1|6868.1|6882.8|6867.8|6883.6|6868.6|6882.8|6867.8|0
1725890470000|2024-09-09 14:01:10|6883.1|6868.1|6887.6|6872.6|6887.6|6872.6|6883.1|6868.1|69
1725890480000|2024-09-09 14:01:20|6888.1|6873.1|6888.8|6873.8|6888.8|6873.8|6888.1|6873.1|5
1725890490000|2024-09-09 14:01:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1725890500000|2024-09-09 14:01:40|6889.3|6874.3|6888.3|6873.3|6889.6|6874.6|6888.1|6873.1|9
1725890510000|2024-09-09 14:01:50|6888.9|6873.9|6889.3|6874.3|6889.3|6874.3|6888.9|6873.9|2
1725890520000|2024-09-09 14:02:00|6889.6|6874.6|6895.1|6880.1|6895.1|6880.1|6889.6|6874.6|11
1725890530000|2024-09-09 14:02:10|6896.1|6881.1|6895.6|6880.6|6896.3|6881.3|6895.6|6880.6|12
1725890540000|2024-09-09 14:02:20|6894.6|6879.6|6894.4|6879.4|6894.6|6879.6|6894.4|6879.4|6
1725890560000|2024-09-09 14:02:40|6893.9|6878.9|6893.6|6878.6|6893.9|6878.9|6892.6|6877.6|7
1725890570000|2024-09-09 14:02:50|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|1
1725890580000|2024-09-09 14:03:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1725890590000|2024-09-09 14:03:10|6895.3|6880.3|6899.6|6884.6|6899.6|6884.6|6895.3|6880.3|6
1725890600000|2024-09-09 14:03:20|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|4
1725890610000|2024-09-09 14:03:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|3
1725890620000|2024-09-09 14:03:40|6899.9|6884.9|6899.1|6884.1|6899.9|6884.9|6899.1|6884.1|3
1725890630000|2024-09-09 14:03:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1725890640000|2024-09-09 14:04:00|6898.8|6883.8|6901.6|6886.6|6901.6|6886.6|6898.8|6883.8|4
1725890650000|2024-09-09 14:04:10|6902.1|6887.1|6901.9|6886.9|6902.1|6887.1|6901.9|6886.9|2
1725890660000|2024-09-09 14:04:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|4
1725890670000|2024-09-09 14:04:30|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6901.6|6886.6|2
1725890680000|2024-09-09 14:04:40|||||||||1
1725890690000|2024-09-09 14:04:50|6899.4|6884.4|6902.1|6887.1|6902.1|6887.1|6899.1|6884.1|27
1725890700000|2024-09-09 14:05:00|6902.6|6887.6|6897.9|6882.9|6902.6|6887.6|6897.9|6882.9|54
1725890710000|2024-09-09 14:05:10|6897.6|6882.6|6895.9|6880.9|6897.6|6882.6|6895.9|6880.9|4
1725890720000|2024-09-09 14:05:20|6895.4|6880.4|6893.6|6878.6|6895.6|6880.6|6893.6|6878.6|3
1725890730000|2024-09-09 14:05:30|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|12
1725890740000|2024-09-09 14:05:40|6893.4|6878.4|6893.2|6878.2|6893.4|6878.4|6892.9|6877.9|6
1725890760000|2024-09-09 14:06:00|6893.4|6878.4|6893.2|6878.2|6893.4|6878.4|6893.2|6878.2|2
1725890790000|2024-09-09 14:06:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1725890800000|2024-09-09 14:06:40|6891.2|6876.2|6890.2|6875.2|6891.2|6876.2|6890.2|6875.2|0
1725890810000|2024-09-09 14:06:50|6889.4|6874.4|6889.2|6874.2|6889.7|6874.7|6888.7|6873.7|0
1725890820000|2024-09-09 14:07:00|6888.4|6873.4|6889.2|6874.2|6889.2|6874.2|6888.4|6873.4|1
1725890830000|2024-09-09 14:07:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1725890840000|2024-09-09 14:07:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1725890850000|2024-09-09 14:07:30|||||||||1
1725890870000|2024-09-09 14:07:50|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.4|6874.4|10
1725890880000|2024-09-09 14:08:00|6889.2|6874.2|6886.2|6871.2|6889.2|6874.2|6886.2|6871.2|2
1725890890000|2024-09-09 14:08:10|6886.4|6871.4|6887.7|6872.7|6887.7|6872.7|6886.4|6871.4|7
1725890900000|2024-09-09 14:08:20|6888.4|6873.4|6888.4|6873.4|6889.2|6874.2|6888.4|6873.4|2
1725890910000|2024-09-09 14:08:30|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725890920000|2024-09-09 14:08:40|6886.7|6871.7|6886.7|6871.7|6888.4|6873.4|6886.7|6871.7|4
1725890930000|2024-09-09 14:08:50|6887.7|6872.7|6888.2|6873.2|6888.2|6873.2|6887.7|6872.7|2
1725890940000|2024-09-09 14:09:00|6887.7|6872.7|6887.2|6872.2|6887.7|6872.7|6886.7|6871.7|23
1725890950000|2024-09-09 14:09:10|||||||||1
1725890960000|2024-09-09 14:09:20|6886.7|6871.7|6885.7|6870.7|6886.7|6871.7|6885.7|6870.7|3
1725890970000|2024-09-09 14:09:30|||||||||5
1725890980000|2024-09-09 14:09:40|6885.9|6870.9|6886.9|6871.9|6886.9|6871.9|6885.9|6870.9|3
1725890990000|2024-09-09 14:09:50|6885.6|6870.6|6883.9|6868.9|6885.6|6870.6|6883.9|6868.9|1
1725891000000|2024-09-09 14:10:00|6883.4|6868.4|6882.4|6867.4|6883.9|6868.9|6882.4|6867.4|20
1725891010000|2024-09-09 14:10:10|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1725891020000|2024-09-09 14:10:20|6884.2|6869.2|6887.1|6872.1|6887.1|6872.1|6884.2|6869.2|27
1725891030000|2024-09-09 14:10:30|6887.6|6872.6|6886.4|6871.4|6887.6|6872.6|6885.9|6870.9|21
1725891040000|2024-09-09 14:10:40|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725891060000|2024-09-09 14:11:00|6886.7|6871.7|6887.2|6872.2|6887.2|6872.2|6885.9|6870.9|5
1725891070000|2024-09-09 14:11:10|6887.4|6872.4|6887.7|6872.7|6887.9|6872.9|6887.4|6872.4|7
1725891080000|2024-09-09 14:11:20|6887.6|6872.6|6887.9|6872.9|6888.4|6873.4|6887.6|6872.6|4
1725891090000|2024-09-09 14:11:30|6887.7|6872.7|6887.2|6872.2|6887.7|6872.7|6887.2|6872.2|26
1725891100000|2024-09-09 14:11:40|6886.9|6871.9|6886.2|6871.2|6886.9|6871.9|6885.7|6870.7|3
1725891110000|2024-09-09 14:11:50|6886.4|6871.4|6886.9|6871.9|6886.9|6871.9|6886.4|6871.4|0
1725891120000|2024-09-09 14:12:00|6885.4|6870.4|6890.9|6875.9|6891.2|6876.2|6883.7|6868.7|12
1725891130000|2024-09-09 14:12:10|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1725891140000|2024-09-09 14:12:20|6889.9|6874.9|6888.7|6873.7|6889.9|6874.9|6888.7|6873.7|7
1725891150000|2024-09-09 14:12:30|6889.1|6874.1|6889.9|6874.9|6889.9|6874.9|6889.1|6874.1|2
1725891160000|2024-09-09 14:12:40|6889.4|6874.4|6888.4|6873.4|6889.4|6874.4|6888.4|6873.4|0
1725891170000|2024-09-09 14:12:50|6886.7|6871.7|6885.9|6870.9|6887.7|6872.7|6885.9|6870.9|4
1725891180000|2024-09-09 14:13:00|6885.4|6870.4|6886.2|6871.2|6886.2|6871.2|6885.4|6870.4|2
1725891190000|2024-09-09 14:13:10|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725891210000|2024-09-09 14:13:30|6885.4|6870.4|6888.2|6873.2|6888.2|6873.2|6885.4|6870.4|20
1725891220000|2024-09-09 14:13:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1725891230000|2024-09-09 14:13:50|6888.9|6873.9|6890.6|6875.6|6890.6|6875.6|6888.9|6873.9|27
1725891240000|2024-09-09 14:14:00|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1725891250000|2024-09-09 14:14:10|6891.4|6876.4|6892.6|6877.6|6892.6|6877.6|6891.4|6876.4|4
1725891260000|2024-09-09 14:14:20|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6890.1|6875.1|16
1725891280000|2024-09-09 14:14:40|6892.9|6877.9|6895.6|6880.6|6895.6|6880.6|6892.9|6877.9|3
1725891290000|2024-09-09 14:14:50|6895.4|6880.4|6894.1|6879.1|6895.4|6880.4|6893.9|6878.9|6
1725891300000|2024-09-09 14:15:00|6893.9|6878.9|6894.6|6879.6|6894.6|6879.6|6892.1|6877.1|23
1725891320000|2024-09-09 14:15:20|6894.1|6879.1|6894.6|6879.6|6895.1|6880.1|6894.1|6879.1|5
1725891330000|2024-09-09 14:15:30|6894.9|6879.9|6895.9|6880.9|6898.6|6883.6|6894.9|6879.9|9
1725891340000|2024-09-09 14:15:40|6895.6|6880.6|6894.9|6879.9|6895.9|6880.9|6894.9|6879.9|0
1725891350000|2024-09-09 14:15:50|6895.6|6880.6|6895.4|6880.4|6896.6|6881.6|6895.4|6880.4|10
1725891360000|2024-09-09 14:16:00|6895.6|6880.6|6901.1|6886.1|6901.6|6886.6|6895.6|6880.6|18
1725891370000|2024-09-09 14:16:10|6900.4|6885.4|6900.6|6885.6|6900.6|6885.6|6900.1|6885.1|0
1725891380000|2024-09-09 14:16:20|6901.1|6886.1|6900.1|6885.1|6901.6|6886.6|6900.1|6885.1|1
1725891390000|2024-09-09 14:16:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1725891410000|2024-09-09 14:16:50|6898.1|6883.1|6897.4|6882.4|6898.1|6883.1|6897.1|6882.1|4
1725891420000|2024-09-09 14:17:00|6897.6|6882.6|6894.9|6879.9|6897.6|6882.6|6894.9|6879.9|5
1725891450000|2024-09-09 14:17:30|6894.1|6879.1|6893.7|6878.7|6894.1|6879.1|6893.7|6878.7|1
1725891470000|2024-09-09 14:17:50|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1725891490000|2024-09-09 14:18:10|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|3
1725891500000|2024-09-09 14:18:20|6889.7|6874.7|6886.4|6871.4|6889.7|6874.7|6886.4|6871.4|5
1725891510000|2024-09-09 14:18:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|22
1725891520000|2024-09-09 14:18:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|3
1725891540000|2024-09-09 14:19:00|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|1
1725891550000|2024-09-09 14:19:10|6888.2|6873.2|6885.7|6870.7|6888.2|6873.2|6885.7|6870.7|1
1725891560000|2024-09-09 14:19:20|6885.2|6870.2|6885.4|6870.4|6885.4|6870.4|6885.2|6870.2|3
1725891570000|2024-09-09 14:19:30|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|1
1725891590000|2024-09-09 14:19:50|6885.4|6870.4|6885.7|6870.7|6885.7|6870.7|6885.2|6870.2|1
1725891600000|2024-09-09 14:20:00|6885.4|6870.4|6883.9|6868.9|6885.4|6870.4|6883.9|6868.9|3
1725891610000|2024-09-09 14:20:10|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|1
1725891620000|2024-09-09 14:20:20|6882.4|6867.4|6882.7|6867.7|6882.7|6867.7|6882.2|6867.2|5
1725891630000|2024-09-09 14:20:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.7|6867.7|32
1725891640000|2024-09-09 14:20:40|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|8
1725891660000|2024-09-09 14:21:00|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|1
1725891670000|2024-09-09 14:21:10|6883.7|6868.7|6883.9|6868.9|6884.2|6869.2|6883.7|6868.7|7
1725891690000|2024-09-09 14:21:30|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1725891720000|2024-09-09 14:22:00|6884.2|6869.2|6883.2|6868.2|6884.2|6869.2|6882.9|6867.9|5
1725891730000|2024-09-09 14:22:10|6883.4|6868.4|6883.2|6868.2|6883.4|6868.4|6883.2|6868.2|14
1725891740000|2024-09-09 14:22:20|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|2
1725891750000|2024-09-09 14:22:30|6882.9|6867.9|6878.7|6863.7|6882.9|6867.9|6878.7|6863.7|9
1725891760000|2024-09-09 14:22:40|6878.9|6863.9|6878.9|6863.9|6879.2|6864.2|6878.7|6863.7|4
1725891770000|2024-09-09 14:22:50|6878.4|6863.4|6878.7|6863.7|6878.7|6863.7|6878.4|6863.4|3
1725891780000|2024-09-09 14:23:00|6878.9|6863.9|6880.4|6865.4|6881.4|6866.4|6878.7|6863.7|30
1725891790000|2024-09-09 14:23:10|6880.2|6865.2|6878.9|6863.9|6880.2|6865.2|6878.9|6863.9|19
1725891800000|2024-09-09 14:23:20|6878.4|6863.4|6877.7|6862.7|6878.4|6863.4|6877.7|6862.7|1
1725891810000|2024-09-09 14:23:30|6877.2|6862.2|6877.9|6862.9|6878.7|6863.7|6877.2|6862.2|14
1725891820000|2024-09-09 14:23:40|6878.4|6863.4|6877.7|6862.7|6878.4|6863.4|6877.7|6862.7|3
1725891830000|2024-09-09 14:23:50|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1725891840000|2024-09-09 14:24:00|6877.7|6862.7|6878.2|6863.2|6878.9|6863.9|6877.7|6862.7|10
1725891850000|2024-09-09 14:24:10|6878.4|6863.4|6879.2|6864.2|6879.2|6864.2|6878.4|6863.4|2
1725891860000|2024-09-09 14:24:20|6878.7|6863.7|6876.7|6861.7|6878.7|6863.7|6876.4|6861.4|4
1725891870000|2024-09-09 14:24:30|6876.9|6861.9|6875.2|6860.2|6876.9|6861.9|6874.9|6859.9|7
1725891880000|2024-09-09 14:24:40|6874.9|6859.9|6874.4|6859.4|6874.9|6859.9|6874.4|6859.4|10
1725891890000|2024-09-09 14:24:50|||||||||4
1725891900000|2024-09-09 14:25:00|6874.7|6859.7|6874.4|6859.4|6874.7|6859.7|6874.4|6859.4|1
1725891910000|2024-09-09 14:25:10|6874.2|6859.2|6873.4|6858.4|6874.2|6859.2|6873.4|6858.4|8
1725891920000|2024-09-09 14:25:20|6873.7|6858.7|6873.4|6858.4|6873.7|6858.7|6873.4|6858.4|4
1725891930000|2024-09-09 14:25:30|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|1
1725891940000|2024-09-09 14:25:40|6873.7|6858.7|6872.9|6857.9|6873.7|6858.7|6872.9|6857.9|3
1725891950000|2024-09-09 14:25:50|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|11
1725891960000|2024-09-09 14:26:00|6874.2|6859.2|6874.2|6859.2|6874.4|6859.4|6873.9|6858.9|1
1725891970000|2024-09-09 14:26:10|6873.4|6858.4|6864.2|6849.2|6873.4|6858.4|6863|6848|45
1725891980000|2024-09-09 14:26:20|6866|6851|6867.2|6852.2|6867.4|6852.4|6865.7|6850.7|9
1725891990000|2024-09-09 14:26:30|6867.7|6852.7|6867.2|6852.2|6867.7|6852.7|6867.2|6852.2|0
1725892000000|2024-09-09 14:26:40|6869.2|6854.2|6871.2|6856.2|6871.4|6856.4|6869.2|6854.2|3
1725892010000|2024-09-09 14:26:50|6871.7|6856.7|6872.2|6857.2|6872.4|6857.4|6871.7|6856.7|9
1725892020000|2024-09-09 14:27:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|3
1725892030000|2024-09-09 14:27:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1725892050000|2024-09-09 14:27:30|6870.4|6855.4|6869.9|6854.9|6870.4|6855.4|6869.9|6854.9|1
1725892060000|2024-09-09 14:27:40|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1725892070000|2024-09-09 14:27:50|6869.4|6854.4|6869.9|6854.9|6871.9|6856.9|6869.2|6854.2|9
1725892080000|2024-09-09 14:28:00|6870.2|6855.2|6872.4|6857.4|6872.4|6857.4|6870.2|6855.2|1
1725892090000|2024-09-09 14:28:10|6871.4|6856.4|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|1
1725892100000|2024-09-09 14:28:20|6872.1|6857.1|6872.4|6857.4|6872.4|6857.4|6872.1|6857.1|0
1725892110000|2024-09-09 14:28:30|6872.2|6857.2|6871.7|6856.7|6872.2|6857.2|6871.7|6856.7|1
1725892120000|2024-09-09 14:28:40|6871.2|6856.2|6873.7|6858.7|6873.7|6858.7|6871.2|6856.2|16
1725892130000|2024-09-09 14:28:50|||||||||1
1725892140000|2024-09-09 14:29:00|6872.9|6857.9|6870.7|6855.7|6872.9|6857.9|6870.7|6855.7|3
1725892150000|2024-09-09 14:29:10|6870.2|6855.2|6870.7|6855.7|6870.7|6855.7|6869.7|6854.7|3
1725892160000|2024-09-09 14:29:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6
1725892170000|2024-09-09 14:29:30|||||||||1
1725892180000|2024-09-09 14:29:40|6871.9|6856.9|6871.9|6856.9|6875.7|6860.7|6871.9|6856.9|4
1725892190000|2024-09-09 14:29:50|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1725892200000|2024-09-09 14:30:00|6869.7|6854.7|6867.2|6852.2|6870.7|6855.7|6865.4|6850.4|19
1725892210000|2024-09-09 14:30:10|6868.2|6853.2|6868.4|6853.4|6871.7|6856.7|6868.2|6853.2|13
1725892220000|2024-09-09 14:30:20|6867.9|6852.9|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|3
1725892230000|2024-09-09 14:30:30|6866.2|6851.2|6865.7|6850.7|6866.2|6851.2|6865.7|6850.7|2
1725892240000|2024-09-09 14:30:40|6865.6|6850.6|6866.9|6851.9|6867.4|6852.4|6865.6|6850.6|15
1725892250000|2024-09-09 14:30:50|6866.7|6851.7|6864.4|6849.4|6866.7|6851.7|6864.4|6849.4|2
1725892260000|2024-09-09 14:31:00|6865.2|6850.2|6864.2|6849.2|6865.2|6850.2|6864.2|6849.2|2
1725892270000|2024-09-09 14:31:10|6865.2|6850.2|6863.9|6848.9|6865.2|6850.2|6863.9|6848.9|7
1725892280000|2024-09-09 14:31:20|6863.2|6848.2|6860.4|6845.4|6863.2|6848.2|6860.4|6845.4|18
1725892290000|2024-09-09 14:31:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6858.7|6843.7|9
1725892300000|2024-09-09 14:31:40|6859.7|6844.7|6861.2|6846.2|6861.2|6846.2|6859.7|6844.7|6
1725892310000|2024-09-09 14:31:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|10
1725892320000|2024-09-09 14:32:00|6861.2|6846.2|6859.7|6844.7|6861.2|6846.2|6859.4|6844.4|7
1725892330000|2024-09-09 14:32:10|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|4
1725892340000|2024-09-09 14:32:20|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|3
1725892350000|2024-09-09 14:32:30|6858.4|6843.4|6861.9|6846.9|6861.9|6846.9|6858.2|6843.2|30
1725892360000|2024-09-09 14:32:40|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|1
1725892370000|2024-09-09 14:32:50|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|1
1725892380000|2024-09-09 14:33:00|6861.1|6846.1|6864.6|6849.6|6865.1|6850.1|6861.1|6846.1|8
1725892390000|2024-09-09 14:33:10|6864.9|6849.9|6863.1|6848.1|6865.1|6850.1|6863.1|6848.1|3
1725892400000|2024-09-09 14:33:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1725892410000|2024-09-09 14:33:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|11
1725892420000|2024-09-09 14:33:40|6863.6|6848.6|6863.9|6848.9|6863.9|6848.9|6863.6|6848.6|1
1725892430000|2024-09-09 14:33:50|6864.1|6849.1|6863.6|6848.6|6864.1|6849.1|6863.4|6848.4|2
1725892440000|2024-09-09 14:34:00|6863.4|6848.4|6862.1|6847.1|6863.4|6848.4|6861.1|6846.1|0
1725892450000|2024-09-09 14:34:10|6861.9|6846.9|6860.1|6845.1|6861.9|6846.9|6860.1|6845.1|5
1725892460000|2024-09-09 14:34:20|6860.4|6845.4|6860.1|6845.1|6860.6|6845.6|6859.9|6844.9|6
1725892470000|2024-09-09 14:34:30|6860.4|6845.4|6861.1|6846.1|6861.1|6846.1|6860.4|6845.4|3
1725892490000|2024-09-09 14:34:50|6860.6|6845.6|6861.1|6846.1|6861.6|6846.6|6860.6|6845.6|7
1725892500000|2024-09-09 14:35:00|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|5
1725892510000|2024-09-09 14:35:10|6862.6|6847.6|6860.4|6845.4|6862.6|6847.6|6860.4|6845.4|3
1725892520000|2024-09-09 14:35:20|6860.1|6845.1|6861.9|6846.9|6861.9|6846.9|6859.6|6844.6|6
1725892530000|2024-09-09 14:35:30|6860.9|6845.9|6861.6|6846.6|6861.6|6846.6|6860.9|6845.9|15
1725892550000|2024-09-09 14:35:50|6861.4|6846.4|6860.6|6845.6|6861.4|6846.4|6860.6|6845.6|0
1725892560000|2024-09-09 14:36:00|6859.9|6844.9|6858.6|6843.6|6860.1|6845.1|6858.6|6843.6|6
1725892570000|2024-09-09 14:36:10|6858.4|6843.4|6858.1|6843.1|6858.4|6843.4|6858.1|6843.1|3
1725892580000|2024-09-09 14:36:20|6857.6|6842.6|6856.6|6841.6|6857.6|6842.6|6855.9|6840.9|26
1725892590000|2024-09-09 14:36:30|6856.4|6841.4|6857.1|6842.1|6857.6|6842.6|6856.4|6841.4|13
1725892600000|2024-09-09 14:36:40|6857.6|6842.6|6860.1|6845.1|6860.1|6845.1|6857.6|6842.6|7
1725892610000|2024-09-09 14:36:50|6859.9|6844.9|6858.6|6843.6|6859.9|6844.9|6858.6|6843.6|5
1725892620000|2024-09-09 14:37:00|6858.9|6843.9|6862.4|6847.4|6863.4|6848.4|6858.9|6843.9|20
1725892630000|2024-09-09 14:37:10|6862.9|6847.9|6863.6|6848.6|6864.6|6849.6|6862.1|6847.1|27
1725892640000|2024-09-09 14:37:20|6862.4|6847.4|6861.9|6846.9|6862.4|6847.4|6861.4|6846.4|3
1725892650000|2024-09-09 14:37:30|6862.1|6847.1|6860.1|6845.1|6862.1|6847.1|6860.1|6845.1|13
1725892660000|2024-09-09 14:37:40|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|3
1725892670000|2024-09-09 14:37:50|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|5
1725892680000|2024-09-09 14:38:00|6862.1|6847.1|6860.4|6845.4|6862.1|6847.1|6860.4|6845.4|1
1725892690000|2024-09-09 14:38:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|3
1725892700000|2024-09-09 14:38:20|6860.9|6845.9|6857.1|6842.1|6860.9|6845.9|6857.1|6842.1|4
1725892710000|2024-09-09 14:38:30|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|0
1725892720000|2024-09-09 14:38:40|6855.9|6840.9|6855.9|6840.9|6856.1|6841.1|6855.9|6840.9|17
1725892730000|2024-09-09 14:38:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|8
1725892740000|2024-09-09 14:39:00|6856.6|6841.6|6856.4|6841.4|6856.6|6841.6|6856.1|6841.1|7
1725892750000|2024-09-09 14:39:10|6857.1|6842.1|6858.4|6843.4|6858.4|6843.4|6857.1|6842.1|7
1725892760000|2024-09-09 14:39:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1725892770000|2024-09-09 14:39:30|6858.9|6843.9|6858.6|6843.6|6860.6|6845.6|6858.6|6843.6|9
1725892780000|2024-09-09 14:39:40|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.6|6842.6|1
1725892790000|2024-09-09 14:39:50|6856.8|6841.8|6856.1|6841.1|6856.8|6841.8|6856.1|6841.1|1
1725892800000|2024-09-09 14:40:00|6857.6|6842.6|6858.6|6843.6|6858.6|6843.6|6856.9|6841.9|11
1725892810000|2024-09-09 14:40:10|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|3
1725892820000|2024-09-09 14:40:20|||||||||1
1725892830000|2024-09-09 14:40:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|8
1725892840000|2024-09-09 14:40:40|6860.6|6845.6|6860.4|6845.4|6861.4|6846.4|6860.4|6845.4|16
1725892850000|2024-09-09 14:40:50|6861.1|6846.1|6861.6|6846.6|6861.6|6846.6|6860.1|6845.1|17
1725892860000|2024-09-09 14:41:00|6860.1|6845.1|6860.6|6845.6|6861.6|6846.6|6860.1|6845.1|4
1725892870000|2024-09-09 14:41:10|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1725892880000|2024-09-09 14:41:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|8
1725892890000|2024-09-09 14:41:30|6860.4|6845.4|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|2
1725892900000|2024-09-09 14:41:40|6860.4|6845.4|6860.1|6845.1|6860.4|6845.4|6860.1|6845.1|0
1725892910000|2024-09-09 14:41:50|6859.6|6844.6|6856.1|6841.1|6859.6|6844.6|6856.1|6841.1|35
1725892920000|2024-09-09 14:42:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.1|6841.1|3
1725892930000|2024-09-09 14:42:10|6856.4|6841.4|6855.6|6840.6|6856.4|6841.4|6855.6|6840.6|11
1725892940000|2024-09-09 14:42:20|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|44
1725892950000|2024-09-09 14:42:30|||||||||2
1725892960000|2024-09-09 14:42:40|6852.4|6837.4|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|36
1725892970000|2024-09-09 14:42:50|6852.4|6837.4|6852.7|6837.7|6852.9|6837.9|6852.4|6837.4|24
1725892980000|2024-09-09 14:43:00|6852.9|6837.9|6855.7|6840.7|6855.7|6840.7|6852.9|6837.9|22
1725892990000|2024-09-09 14:43:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|13
1725893000000|2024-09-09 14:43:20|6854.9|6839.9|6856.1|6841.1|6856.1|6841.1|6854.6|6839.6|8
1725893010000|2024-09-09 14:43:30|6855.6|6840.6|6856.1|6841.1|6856.1|6841.1|6855.6|6840.6|2
1725893020000|2024-09-09 14:43:40|6855.9|6840.9|6855.6|6840.6|6855.9|6840.9|6855.6|6840.6|3
1725893030000|2024-09-09 14:43:50|6855.4|6840.4|6855.1|6840.1|6855.4|6840.4|6855.1|6840.1|1
1725893040000|2024-09-09 14:44:00|||||||||2
1725893050000|2024-09-09 14:44:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|3
1725893070000|2024-09-09 14:44:30|6854.4|6839.4|6854.1|6839.1|6854.4|6839.4|6854.1|6839.1|2
1725893080000|2024-09-09 14:44:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|2
1725893100000|2024-09-09 14:45:00|6854.1|6839.1|6854.9|6839.9|6855.1|6840.1|6854.1|6839.1|1
1725893110000|2024-09-09 14:45:10|6855.1|6840.1|6853.1|6838.1|6855.1|6840.1|6853.1|6838.1|3
1725893120000|2024-09-09 14:45:20|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|4
1725893140000|2024-09-09 14:45:40|6853.4|6838.4|6854.9|6839.9|6855.4|6840.4|6853.1|6838.1|14
1725893150000|2024-09-09 14:45:50|6854.4|6839.4|6854.1|6839.1|6854.6|6839.6|6853.9|6838.9|4
1725893160000|2024-09-09 14:46:00|6854.4|6839.4|6854.4|6839.4|6854.6|6839.6|6854.4|6839.4|1
1725893170000|2024-09-09 14:46:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|14
1725893180000|2024-09-09 14:46:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|5
1725893210000|2024-09-09 14:46:50|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|5
1725893220000|2024-09-09 14:47:00|6853.4|6838.4|6856.2|6841.2|6856.7|6841.7|6853.2|6838.2|15
1725893230000|2024-09-09 14:47:10|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|3
1725893240000|2024-09-09 14:47:20|6855.9|6840.9|6854.9|6839.9|6855.9|6840.9|6854.9|6839.9|2
1725893250000|2024-09-09 14:47:30|6854.7|6839.7|6853.9|6838.9|6854.7|6839.7|6853.2|6838.2|3
1725893260000|2024-09-09 14:47:40|6853.6|6838.6|6852.9|6837.9|6853.6|6838.6|6852.9|6837.9|1
1725893270000|2024-09-09 14:47:50|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6852.9|6837.9|5
1725893280000|2024-09-09 14:48:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6853.6|6838.6|1
1725893290000|2024-09-09 14:48:10|||||||||1
1725893300000|2024-09-09 14:48:20|6855.1|6840.1|6856.1|6841.1|6856.1|6841.1|6855.1|6840.1|8
1725893310000|2024-09-09 14:48:30|||||||||1
1725893320000|2024-09-09 14:48:40|6855.4|6840.4|6853.4|6838.4|6855.4|6840.4|6853.4|6838.4|4
1725893330000|2024-09-09 14:48:50|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|7
1725893340000|2024-09-09 14:49:00|6853.1|6838.1|6853.8|6838.8|6853.8|6838.8|6853.1|6838.1|28
1725893350000|2024-09-09 14:49:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1725893370000|2024-09-09 14:49:30|||||||||1
1725893380000|2024-09-09 14:49:40|6854.4|6839.4|6854.6|6839.6|6854.9|6839.9|6854.1|6839.1|2
1725893400000|2024-09-09 14:50:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|3
1725893410000|2024-09-09 14:50:10|6854.6|6839.6|6854.1|6839.1|6854.6|6839.6|6853.6|6838.6|0
1725893420000|2024-09-09 14:50:20|6854.6|6839.6|6855.6|6840.6|6855.6|6840.6|6854.6|6839.6|7
1725893430000|2024-09-09 14:50:30|6856.6|6841.6|6857.9|6842.9|6858.6|6843.6|6856.6|6841.6|7
1725893440000|2024-09-09 14:50:40|6857.6|6842.6|6858.2|6843.2|6858.6|6843.6|6857.6|6842.6|3
1725893450000|2024-09-09 14:50:50|6857.7|6842.7|6857.9|6842.9|6857.9|6842.9|6857.4|6842.4|3
1725893460000|2024-09-09 14:51:00|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1725893470000|2024-09-09 14:51:10|6859.1|6844.1|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|1
1725893480000|2024-09-09 14:51:20|6860.9|6845.9|6861.9|6846.9|6862.1|6847.1|6860.9|6845.9|25
1725893490000|2024-09-09 14:51:30|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|0
1725893500000|2024-09-09 14:51:40|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|3
1725893510000|2024-09-09 14:51:50|6860.6|6845.6|6857.7|6842.7|6860.6|6845.6|6857.7|6842.7|9
1725893520000|2024-09-09 14:52:00|6857.4|6842.4|6858.9|6843.9|6858.9|6843.9|6857.4|6842.4|7
1725893530000|2024-09-09 14:52:10|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|4
1725893540000|2024-09-09 14:52:20|6858.1|6843.1|6856.6|6841.6|6858.1|6843.1|6856.4|6841.4|4
1725893550000|2024-09-09 14:52:30|6856.4|6841.4|6856.4|6841.4|6856.6|6841.6|6856.4|6841.4|4
1725893560000|2024-09-09 14:52:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1725893580000|2024-09-09 14:53:00|6856.9|6841.9|6856.9|6841.9|6857.7|6842.7|6855.4|6840.4|7
1725893590000|2024-09-09 14:53:10|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|3
1725893610000|2024-09-09 14:53:30|6857.9|6842.9|6860.1|6845.1|6860.2|6845.2|6857.9|6842.9|3
1725893620000|2024-09-09 14:53:40|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|1
1725893630000|2024-09-09 14:53:50|6859.9|6844.9|6859.9|6844.9|6860.1|6845.1|6859.4|6844.4|11
1725893640000|2024-09-09 14:54:00|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1725893650000|2024-09-09 14:54:10|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|6
1725893660000|2024-09-09 14:54:20|||||||||2
1725893670000|2024-09-09 14:54:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|9
1725893680000|2024-09-09 14:54:40|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1725893700000|2024-09-09 14:55:00|6861.1|6846.1|6863.4|6848.4|6863.4|6848.4|6861.1|6846.1|8
1725893710000|2024-09-09 14:55:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1725893720000|2024-09-09 14:55:20|||||||||2
1725893730000|2024-09-09 14:55:30|6862.9|6847.9|6863.1|6848.1|6863.6|6848.6|6862.9|6847.9|8
1725893740000|2024-09-09 14:55:40|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|5
1725893750000|2024-09-09 14:55:50|6861.9|6846.9|6861.6|6846.6|6861.9|6846.9|6861.6|6846.6|3
1725893760000|2024-09-09 14:56:00|6861.9|6846.9|6860.9|6845.9|6861.9|6846.9|6860.9|6845.9|5
1725893770000|2024-09-09 14:56:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1725893790000|2024-09-09 14:56:30|||||||||1
1725893800000|2024-09-09 14:56:40|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|4
1725893820000|2024-09-09 14:57:00|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|1
1725893830000|2024-09-09 14:57:10|||||||||4
1725893840000|2024-09-09 14:57:20|||||||||3
1725893850000|2024-09-09 14:57:30|||||||||1
1725893860000|2024-09-09 14:57:40|6861.1|6846.1|6861.6|6846.6|6861.6|6846.6|6861.1|6846.1|4
1725893870000|2024-09-09 14:57:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1725893880000|2024-09-09 14:58:00|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|8
1725893890000|2024-09-09 14:58:10|||||||||3
1725893900000|2024-09-09 14:58:20|||||||||4
1725893910000|2024-09-09 14:58:30|||||||||4
1725893920000|2024-09-09 14:58:40|6862.6|6847.6|6863.1|6848.1|6863.1|6848.1|6862.6|6847.6|3
1725893930000|2024-09-09 14:58:50|6863.6|6848.6|6864.9|6849.9|6865.1|6850.1|6863.6|6848.6|10
1725893940000|2024-09-09 14:59:00|6865.1|6850.1|6864.9|6849.9|6865.1|6850.1|6864.1|6849.1|4
1725893950000|2024-09-09 14:59:10|6865.1|6850.1|6867.9|6852.9|6868.9|6853.9|6864.9|6849.9|7
1725893960000|2024-09-09 14:59:20|6868.6|6853.6|6868.1|6853.1|6870.1|6855.1|6868.1|6853.1|5
1725893970000|2024-09-09 14:59:30|6867.6|6852.6|6866.6|6851.6|6867.6|6852.6|6866.6|6851.6|2
1725893990000|2024-09-09 14:59:50|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|8
1725894000000|2024-09-09 15:00:00|6865.6|6850.6|6861.9|6846.9|6865.6|6850.6|6861.9|6846.9|32
1725894010000|2024-09-09 15:00:10|6861.7|6846.7|6864.9|6849.9|6866.2|6851.2|6861.7|6846.7|10
1725894020000|2024-09-09 15:00:20|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|1
1725894030000|2024-09-09 15:00:30|6865.9|6850.9|6868.7|6853.7|6868.7|6853.7|6865.9|6850.9|5
1725894040000|2024-09-09 15:00:40|6868.2|6853.2|6864.7|6849.7|6868.2|6853.2|6864.7|6849.7|7
1725894050000|2024-09-09 15:00:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1725894060000|2024-09-09 15:01:00|||||||||4
1725894070000|2024-09-09 15:01:10|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|5
1725894080000|2024-09-09 15:01:20|6866.7|6851.7|6864.2|6849.2|6867.2|6852.2|6863.9|6848.9|5
1725894090000|2024-09-09 15:01:30|6863.9|6848.9|6864.9|6849.9|6864.9|6849.9|6863.9|6848.9|7
1725894100000|2024-09-09 15:01:40|6865.2|6850.2|6865.4|6850.4|6867.2|6852.2|6863.9|6848.9|5
1725894120000|2024-09-09 15:02:00|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|1
1725894130000|2024-09-09 15:02:10|6863.4|6848.4|6862.7|6847.7|6863.4|6848.4|6862.7|6847.7|16
1725894140000|2024-09-09 15:02:20|6862.5|6847.5|6864.4|6849.4|6865.2|6850.2|6862.2|6847.2|3
1725894150000|2024-09-09 15:02:30|6864.7|6849.7|6864.2|6849.2|6864.7|6849.7|6864.2|6849.2|0
1725894160000|2024-09-09 15:02:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.2|6848.2|0
1725894170000|2024-09-09 15:02:50|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|5
1725894210000|2024-09-09 15:03:30|6863.2|6848.2|6862.7|6847.7|6863.2|6848.2|6862|6847|8
1725894220000|2024-09-09 15:03:40|6863.7|6848.7|6864.4|6849.4|6864.4|6849.4|6863.7|6848.7|12
1725894240000|2024-09-09 15:04:00|6863.9|6848.9|6866.7|6851.7|6866.7|6851.7|6863.9|6848.9|3
1725894250000|2024-09-09 15:04:10|6867.4|6852.4|6866.9|6851.9|6867.7|6852.7|6866.9|6851.9|42
1725894260000|2024-09-09 15:04:20|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6866.2|6851.2|2
1725894270000|2024-09-09 15:04:30|6866.7|6851.7|6867.2|6852.2|6867.7|6852.7|6866.7|6851.7|2
1725894280000|2024-09-09 15:04:40|6867|6852|6866.7|6851.7|6867|6852|6866.7|6851.7|0
1725894290000|2024-09-09 15:04:50|6867.7|6852.7|6868.2|6853.2|6868.2|6853.2|6867.7|6852.7|8
1725894300000|2024-09-09 15:05:00|6869.2|6854.2|6868.7|6853.7|6870.2|6855.2|6868.7|6853.7|6
1725894310000|2024-09-09 15:05:10|6868.9|6853.9|6869.7|6854.7|6870.2|6855.2|6868.9|6853.9|1
1725894320000|2024-09-09 15:05:20|6870.2|6855.2|6869.7|6854.7|6870.2|6855.2|6869.7|6854.7|0
1725894330000|2024-09-09 15:05:30|6868.7|6853.7|6867.7|6852.7|6868.7|6853.7|6867.7|6852.7|5
1725894340000|2024-09-09 15:05:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|5
1725894360000|2024-09-09 15:06:00|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|1
1725894380000|2024-09-09 15:06:20|||||||||1
1725894390000|2024-09-09 15:06:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|1
1725894400000|2024-09-09 15:06:40|6865.2|6850.2|6867.7|6852.7|6867.7|6852.7|6865.2|6850.2|20
1725894410000|2024-09-09 15:06:50|6867.4|6852.4|6868.2|6853.2|6868.2|6853.2|6867.4|6852.4|0
1725894420000|2024-09-09 15:07:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1725894430000|2024-09-09 15:07:10|6872.7|6857.7|6871.9|6856.9|6873.7|6858.7|6871.9|6856.9|6
1725894440000|2024-09-09 15:07:20|6871.7|6856.7|6872.6|6857.6|6872.6|6857.6|6870.9|6855.9|37
1725894450000|2024-09-09 15:07:30|6872.4|6857.4|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|1
1725894460000|2024-09-09 15:07:40|6872.6|6857.6|6871.9|6856.9|6872.6|6857.6|6871.6|6856.6|0
1725894470000|2024-09-09 15:07:50|6871.6|6856.6|6870.9|6855.9|6871.6|6856.6|6870.9|6855.9|69
1725894480000|2024-09-09 15:08:00|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|3
1725894490000|2024-09-09 15:08:10|6871.7|6856.7|6870.9|6855.9|6871.7|6856.7|6870.9|6855.9|6
1725894500000|2024-09-09 15:08:20|6871.4|6856.4|6873.9|6858.9|6873.9|6858.9|6871.4|6856.4|14
1725894520000|2024-09-09 15:08:40|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|2
1725894530000|2024-09-09 15:08:50|||||||||1
1725894540000|2024-09-09 15:09:00|6875.1|6860.1|6875.6|6860.6|6876.6|6861.6|6875.1|6860.1|5
1725894550000|2024-09-09 15:09:10|6876.6|6861.6|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|8
1725894560000|2024-09-09 15:09:20|6877.4|6862.4|6879.6|6864.6|6879.6|6864.6|6877.4|6862.4|1
1725894570000|2024-09-09 15:09:30|6879.9|6864.9|6879.1|6864.1|6879.9|6864.9|6879.1|6864.1|1
1725894580000|2024-09-09 15:09:40|6876.6|6861.6|6875.6|6860.6|6876.6|6861.6|6875.6|6860.6|2
1725894590000|2024-09-09 15:09:50|6876.4|6861.4|6875.2|6860.2|6877.1|6862.1|6875.2|6860.2|3
1725894600000|2024-09-09 15:10:00|6875.1|6860.1|6876.4|6861.4|6877.1|6862.1|6875.1|6860.1|1
1725894610000|2024-09-09 15:10:10|6876.6|6861.6|6878.1|6863.1|6878.6|6863.6|6876.6|6861.6|8
1725894620000|2024-09-09 15:10:20|6877.9|6862.9|6877.6|6862.6|6877.9|6862.9|6877.6|6862.6|0
1725894630000|2024-09-09 15:10:30|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|3
1725894640000|2024-09-09 15:10:40|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|2
1725894650000|2024-09-09 15:10:50|6876.1|6861.1|6876.6|6861.6|6877.1|6862.1|6876.1|6861.1|6
1725894660000|2024-09-09 15:11:00|6877.1|6862.1|6878.1|6863.1|6878.1|6863.1|6877.1|6862.1|3
1725894670000|2024-09-09 15:11:10|6879.6|6864.6|6877.6|6862.6|6879.6|6864.6|6877.6|6862.6|13
1725894680000|2024-09-09 15:11:20|6877.4|6862.4|6876.1|6861.1|6877.4|6862.4|6875.9|6860.9|10
1725894700000|2024-09-09 15:11:40|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6
1725894710000|2024-09-09 15:11:50|||||||||2
1725894720000|2024-09-09 15:12:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|1
1725894730000|2024-09-09 15:12:10|6877.4|6862.4|6876.6|6861.6|6877.4|6862.4|6876.6|6861.6|2
1725894740000|2024-09-09 15:12:20|6877.1|6862.1|6876.1|6861.1|6877.1|6862.1|6876.1|6861.1|3
1725894760000|2024-09-09 15:12:40|6875.4|6860.4|6872.4|6857.4|6875.4|6860.4|6872.4|6857.4|5
1725894770000|2024-09-09 15:12:50|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|5
1725894780000|2024-09-09 15:13:00|6873.6|6858.6|6874.1|6859.1|6875.6|6860.6|6873.6|6858.6|6
1725894790000|2024-09-09 15:13:10|6878.4|6863.4|6877.1|6862.1|6878.6|6863.6|6876.6|6861.6|2
1725894800000|2024-09-09 15:13:20|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|1
1725894810000|2024-09-09 15:13:30|6875.9|6860.9|6875.1|6860.1|6875.9|6860.9|6875.1|6860.1|1
1725894820000|2024-09-09 15:13:40|6875.6|6860.6|6873.1|6858.1|6875.6|6860.6|6873.1|6858.1|9
1725894830000|2024-09-09 15:13:50|6872.1|6857.1|6872.9|6857.9|6873.6|6858.6|6872.1|6857.1|2
1725894840000|2024-09-09 15:14:00|6872.6|6857.6|6873.1|6858.1|6873.1|6858.1|6872.6|6857.6|0
1725894850000|2024-09-09 15:14:10|6872.6|6857.6|6873.1|6858.1|6873.1|6858.1|6872.6|6857.6|6
1725894860000|2024-09-09 15:14:20|6873.2|6858.2|6872.9|6857.9|6873.2|6858.2|6872.9|6857.9|0
1725894870000|2024-09-09 15:14:30|6872.6|6857.6|6871.1|6856.1|6872.6|6857.6|6871.1|6856.1|1
1725894880000|2024-09-09 15:14:40|6871.4|6856.4|6871.1|6856.1|6871.4|6856.4|6871.1|6856.1|1
1725894890000|2024-09-09 15:14:50|6871.6|6856.6|6872.1|6857.1|6872.6|6857.6|6871.6|6856.6|5
1725894900000|2024-09-09 15:15:00|6872.6|6857.6|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|1
1725894910000|2024-09-09 15:15:10|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1725894920000|2024-09-09 15:15:20|||||||||3
1725894950000|2024-09-09 15:15:50|6871.1|6856.1|6871.6|6856.6|6871.6|6856.6|6871.1|6856.1|8
1725894960000|2024-09-09 15:16:00|6872.2|6857.2|6871.9|6856.9|6872.2|6857.2|6871.9|6856.9|34
1725894970000|2024-09-09 15:16:10|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1725894980000|2024-09-09 15:16:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|2
1725894990000|2024-09-09 15:16:30|6871.9|6856.9|6871.7|6856.7|6871.9|6856.9|6871.7|6856.7|0
1725895000000|2024-09-09 15:16:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6
1725895010000|2024-09-09 15:16:50|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1725895020000|2024-09-09 15:17:00|6873.2|6858.2|6874.7|6859.7|6875.2|6860.2|6873.2|6858.2|8
1725895030000|2024-09-09 15:17:10|6874.4|6859.4|6873.7|6858.7|6874.4|6859.4|6873.7|6858.7|2
1725895050000|2024-09-09 15:17:30|6873.4|6858.4|6873.2|6858.2|6873.4|6858.4|6873.2|6858.2|5
1725895060000|2024-09-09 15:17:40|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|2
1725895070000|2024-09-09 15:17:50|6873.4|6858.4|6873.2|6858.2|6873.4|6858.4|6873.2|6858.2|2
1725895080000|2024-09-09 15:18:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|1
1725895100000|2024-09-09 15:18:20|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|5
1725895110000|2024-09-09 15:18:30|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|2
1725895130000|2024-09-09 15:18:50|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|3
1725895140000|2024-09-09 15:19:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1725895150000|2024-09-09 15:19:10|||||||||1
1725895170000|2024-09-09 15:19:30|6872.2|6857.2|6871.2|6856.2|6872.2|6857.2|6870.7|6855.7|11
1725895180000|2024-09-09 15:19:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|0
1725895190000|2024-09-09 15:19:50|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|1
1725895230000|2024-09-09 15:20:30|6872.7|6857.7|6872.2|6857.2|6873.7|6858.7|6872.2|6857.2|6
1725895250000|2024-09-09 15:20:50|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|3
1725895270000|2024-09-09 15:21:10|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.2|6857.2|7
1725895290000|2024-09-09 15:21:30|6874.2|6859.2|6875.4|6860.4|6875.4|6860.4|6874.2|6859.2|3
1725895300000|2024-09-09 15:21:40|6875.9|6860.9|6876.2|6861.2|6876.2|6861.2|6875.9|6860.9|4
1725895320000|2024-09-09 15:22:00|6876.9|6861.9|6881.7|6866.7|6881.7|6866.7|6876.9|6861.9|25
1725895340000|2024-09-09 15:22:20|6881.2|6866.2|6881.7|6866.7|6881.7|6866.7|6881.2|6866.2|2
1725895350000|2024-09-09 15:22:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|3
1725895370000|2024-09-09 15:22:50|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1725895380000|2024-09-09 15:23:00|6883.2|6868.2|6883.4|6868.4|6883.4|6868.4|6883.2|6868.2|2
1725895390000|2024-09-09 15:23:10|6883.9|6868.9|6885.7|6870.7|6885.9|6870.9|6883.9|6868.9|1
1725895400000|2024-09-09 15:23:20|6885.2|6870.2|6885.4|6870.4|6885.4|6870.4|6884.7|6869.7|10
1725895410000|2024-09-09 15:23:30|6885.7|6870.7|6882.2|6867.2|6885.7|6870.7|6882.2|6867.2|7
1725895420000|2024-09-09 15:23:40|6882.4|6867.4|6883.7|6868.7|6883.7|6868.7|6882.2|6867.2|1
1725895430000|2024-09-09 15:23:50|6883.4|6868.4|6885.6|6870.6|6885.6|6870.6|6883.2|6868.2|3
1725895440000|2024-09-09 15:24:00|6886.2|6871.2|6884.7|6869.7|6886.7|6871.7|6884.7|6869.7|6
1725895460000|2024-09-09 15:24:20|6884.2|6869.2|6885.2|6870.2|6885.2|6870.2|6883.2|6868.2|9
1725895470000|2024-09-09 15:24:30|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|8
1725895480000|2024-09-09 15:24:40|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|4
1725895490000|2024-09-09 15:24:50|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725895510000|2024-09-09 15:25:10|6887.9|6872.9|6887.7|6872.7|6887.9|6872.9|6887.7|6872.7|26
1725895520000|2024-09-09 15:25:20|6886.2|6871.2|6888.2|6873.2|6888.7|6873.7|6886.2|6871.2|10
1725895530000|2024-09-09 15:25:30|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725895540000|2024-09-09 15:25:40|6886.9|6871.9|6885.4|6870.4|6886.9|6871.9|6885.4|6870.4|6
1725895550000|2024-09-09 15:25:50|6885.2|6870.2|6884.7|6869.7|6885.2|6870.2|6884.7|6869.7|0
1725895560000|2024-09-09 15:26:00|6884.2|6869.2|6882.9|6867.9|6884.2|6869.2|6882.9|6867.9|3
1725895570000|2024-09-09 15:26:10|6882.4|6867.4|6881.2|6866.2|6882.4|6867.4|6881.2|6866.2|26
1725895580000|2024-09-09 15:26:20|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|5
1725895620000|2024-09-09 15:27:00|6882.7|6867.7|6881.2|6866.2|6882.7|6867.7|6881.2|6866.2|6
1725895650000|2024-09-09 15:27:30|6882.2|6867.2|6881.7|6866.7|6882.2|6867.2|6881.7|6866.7|2
1725895660000|2024-09-09 15:27:40|6881.4|6866.4|6880.7|6865.7|6881.4|6866.4|6880.7|6865.7|2
1725895670000|2024-09-09 15:27:50|6879.7|6864.7|6877.9|6862.9|6879.7|6864.7|6877.2|6862.2|8
1725895680000|2024-09-09 15:28:00|6877.7|6862.7|6880.2|6865.2|6880.2|6865.2|6877.7|6862.7|6
1725895690000|2024-09-09 15:28:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1725895700000|2024-09-09 15:28:20|6879.4|6864.4|6877.7|6862.7|6879.4|6864.4|6877.7|6862.7|2
1725895710000|2024-09-09 15:28:30|6877.4|6862.4|6879.9|6864.9|6880.2|6865.2|6877.2|6862.2|5
1725895720000|2024-09-09 15:28:40|6880.2|6865.2|6879.2|6864.2|6880.2|6865.2|6879.2|6864.2|2
1725895730000|2024-09-09 15:28:50|6878.7|6863.7|6878.2|6863.2|6878.7|6863.7|6878.2|6863.2|0
1725895740000|2024-09-09 15:29:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1725895760000|2024-09-09 15:29:20|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|3
1725895770000|2024-09-09 15:29:30|6877.2|6862.2|6872.7|6857.7|6877.2|6862.2|6872.7|6857.7|4
1725895790000|2024-09-09 15:29:50|6873.4|6858.4|6873.2|6858.2|6873.4|6858.4|6873.2|6858.2|3
1725895800000|2024-09-09 15:30:00|6874.2|6859.2|6876.7|6861.7|6876.7|6861.7|6874.2|6859.2|5
1725895810000|2024-09-09 15:30:10|6877.4|6862.4|6878.9|6863.9|6878.9|6863.9|6877.4|6862.4|5
1725895820000|2024-09-09 15:30:20|6879.4|6864.4|6878.4|6863.4|6880.2|6865.2|6878.2|6863.2|8
1725895830000|2024-09-09 15:30:30|6878.2|6863.2|6880.4|6865.4|6880.4|6865.4|6878.2|6863.2|5
1725895840000|2024-09-09 15:30:40|6880.7|6865.7|6880.9|6865.9|6880.9|6865.9|6880.7|6865.7|0
1725895850000|2024-09-09 15:30:50|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|3
1725895860000|2024-09-09 15:31:00|6881.7|6866.7|6882.4|6867.4|6882.4|6867.4|6881.7|6866.7|2
1725895870000|2024-09-09 15:31:10|6882.7|6867.7|6882.4|6867.4|6882.7|6867.7|6882.4|6867.4|0
1725895880000|2024-09-09 15:31:20|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1725895890000|2024-09-09 15:31:30|6881.2|6866.2|6879|6864|6881.2|6866.2|6879|6864|2
1725895900000|2024-09-09 15:31:40|6877.5|6862.5|6879.7|6864.7|6879.7|6864.7|6877.5|6862.5|3
1725895920000|2024-09-09 15:32:00|6879.2|6864.2|6879.7|6864.7|6879.7|6864.7|6879.2|6864.2|1
1725895930000|2024-09-09 15:32:10|6879.5|6864.5|6879.2|6864.2|6879.5|6864.5|6879.2|6864.2|0
1725895950000|2024-09-09 15:32:30|6878.7|6863.7|6879.2|6864.2|6879.2|6864.2|6878.7|6863.7|2
1725895960000|2024-09-09 15:32:40|||||||||1
1725895970000|2024-09-09 15:32:50|6879|6864|6877.2|6862.2|6879|6864|6876.7|6861.7|4
1725895980000|2024-09-09 15:33:00|6877.7|6862.7|6878.2|6863.2|6878.2|6863.2|6877.7|6862.7|1
1725895990000|2024-09-09 15:33:10|6878.4|6863.4|6878.2|6863.2|6878.7|6863.7|6877.5|6862.5|3
1725896000000|2024-09-09 15:33:20|6878.4|6863.4|6880.2|6865.2|6880.2|6865.2|6878.4|6863.4|7
1725896010000|2024-09-09 15:33:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1725896020000|2024-09-09 15:33:40|6879.7|6864.7|6875.2|6860.2|6879.7|6864.7|6875.2|6860.2|6
1725896030000|2024-09-09 15:33:50|6875.7|6860.7|6880.4|6865.4|6880.4|6865.4|6875.7|6860.7|7
1725896040000|2024-09-09 15:34:00|6880|6865|6880.9|6865.9|6881.4|6866.4|6879.9|6864.9|14
1725896050000|2024-09-09 15:34:10|||||||||6
1725896060000|2024-09-09 15:34:20|6881.7|6866.7|6880.2|6865.2|6881.7|6866.7|6880.2|6865.2|5
1725896070000|2024-09-09 15:34:30|6880|6865|6879.2|6864.2|6880|6865|6879.2|6864.2|6
1725896080000|2024-09-09 15:34:40|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|4
1725896090000|2024-09-09 15:34:50|6879|6864|6876.5|6861.5|6879|6864|6876.5|6861.5|2
1725896100000|2024-09-09 15:35:00|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|0
1725896110000|2024-09-09 15:35:10|6877|6862|6877.2|6862.2|6877.2|6862.2|6876.7|6861.7|3
1725896120000|2024-09-09 15:35:20|6876.2|6861.2|6873.7|6858.7|6876.2|6861.2|6873.7|6858.7|3
1725896130000|2024-09-09 15:35:30|6873.2|6858.2|6872.7|6857.7|6873.2|6858.2|6872.5|6857.5|0
1725896140000|2024-09-09 15:35:40|6873.2|6858.2|6874.2|6859.2|6874.2|6859.2|6873.2|6858.2|6
1725896150000|2024-09-09 15:35:50|6874|6859|6873.2|6858.2|6874|6859|6873.2|6858.2|4
1725896160000|2024-09-09 15:36:00|6874.9|6859.9|6877.2|6862.2|6877.2|6862.2|6874.9|6859.9|12
1725896170000|2024-09-09 15:36:10|6876.7|6861.7|6877.2|6862.2|6877.2|6862.2|6876.7|6861.7|0
1725896180000|2024-09-09 15:36:20|6877|6862|6877.7|6862.7|6877.7|6862.7|6877|6862|0
1725896190000|2024-09-09 15:36:30|6877.9|6862.9|6878.7|6863.7|6878.7|6863.7|6877.9|6862.9|0
1725896200000|2024-09-09 15:36:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725896210000|2024-09-09 15:36:50|6878.4|6863.4|6878.5|6863.5|6878.7|6863.7|6878.2|6863.2|1
1725896220000|2024-09-09 15:37:00|6878.2|6863.2|6882.4|6867.4|6882.4|6867.4|6878.2|6863.2|7
1725896230000|2024-09-09 15:37:10|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1725896240000|2024-09-09 15:37:20|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|0
1725896250000|2024-09-09 15:37:30|6882.9|6867.9|6883.2|6868.2|6883.2|6868.2|6882.9|6867.9|2
1725896270000|2024-09-09 15:37:50|6882.2|6867.2|6881.2|6866.2|6882.2|6867.2|6881.2|6866.2|5
1725896280000|2024-09-09 15:38:00|6881.7|6866.7|6883.7|6868.7|6884.9|6869.9|6881.7|6866.7|6
1725896290000|2024-09-09 15:38:10|6883|6868|6883.7|6868.7|6883.7|6868.7|6882.7|6867.7|1
1725896300000|2024-09-09 15:38:20|6883.5|6868.5|6883.2|6868.2|6883.5|6868.5|6883.2|6868.2|0
1725896310000|2024-09-09 15:38:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1725896320000|2024-09-09 15:38:40|6882.5|6867.5|6880.5|6865.5|6882.5|6867.5|6880.5|6865.5|6
1725896330000|2024-09-09 15:38:50|6879.9|6864.9|6879.2|6864.2|6879.9|6864.9|6879.2|6864.2|1
1725896340000|2024-09-09 15:39:00|6879.7|6864.7|6879.5|6864.5|6879.7|6864.7|6879.5|6864.5|1
1725896350000|2024-09-09 15:39:10|6879.2|6864.2|6882.7|6867.7|6882.9|6867.9|6879.2|6864.2|8
1725896370000|2024-09-09 15:39:30|||||||||2
1725896380000|2024-09-09 15:39:40|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|0
1725896390000|2024-09-09 15:39:50|6882|6867|6880.7|6865.7|6882|6867|6880.7|6865.7|7
1725896400000|2024-09-09 15:40:00|6880.9|6865.9|6880.7|6865.7|6880.9|6865.9|6880.7|6865.7|0
1725896410000|2024-09-09 15:40:10|6882.7|6867.7|6880.7|6865.7|6882.7|6867.7|6880.7|6865.7|5
1725896420000|2024-09-09 15:40:20|6880.5|6865.5|6880.2|6865.2|6880.5|6865.5|6880.2|6865.2|0
1725896430000|2024-09-09 15:40:30|6881.2|6866.2|6882.7|6867.7|6882.7|6867.7|6881.2|6866.2|7
1725896440000|2024-09-09 15:40:40|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|1
1725896460000|2024-09-09 15:41:00|6882.2|6867.2|6881.2|6866.2|6882.2|6867.2|6881.2|6866.2|39
1725896470000|2024-09-09 15:41:10|6882.2|6867.2|6882.7|6867.7|6882.7|6867.7|6882.2|6867.2|1
1725896480000|2024-09-09 15:41:20|6883|6868|6882.2|6867.2|6883.2|6868.2|6882.2|6867.2|1
1725896490000|2024-09-09 15:41:30|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1725896500000|2024-09-09 15:41:40|6881.7|6866.7|6883.7|6868.7|6883.7|6868.7|6881.7|6866.7|6
1725896520000|2024-09-09 15:42:00|6884|6869|6883.2|6868.2|6884.2|6869.2|6883.2|6868.2|1
1725896550000|2024-09-09 15:42:30|6882.5|6867.5|6882|6867|6882.5|6867.5|6882|6867|2
1725896560000|2024-09-09 15:42:40|6883.7|6868.7|6882.7|6867.7|6883.7|6868.7|6882.7|6867.7|9
1725896580000|2024-09-09 15:43:00|6883|6868|6883.2|6868.2|6883.2|6868.2|6883|6868|1
1725896590000|2024-09-09 15:43:10|6883.7|6868.7|6886.7|6871.7|6886.7|6871.7|6883.7|6868.7|7
1725896600000|2024-09-09 15:43:20|6885.7|6870.7|6884.2|6869.2|6885.7|6870.7|6884.2|6869.2|6
1725896620000|2024-09-09 15:43:40|6883.7|6868.7|6884.7|6869.7|6884.7|6869.7|6883.2|6868.2|1
1725896630000|2024-09-09 15:43:50|6884.2|6869.2|6883.7|6868.7|6884.2|6869.2|6883.7|6868.7|0
1725896640000|2024-09-09 15:44:00|6884.5|6869.5|6882.2|6867.2|6884.7|6869.7|6882.2|6867.2|5
1725896650000|2024-09-09 15:44:10|||||||||1
1725896670000|2024-09-09 15:44:30|6881|6866|6880.2|6865.2|6881|6866|6880.2|6865.2|1
1725896680000|2024-09-09 15:44:40|6880|6865|6880|6865|6880|6865|6880|6865|0
1725896690000|2024-09-09 15:44:50|6879.5|6864.5|6879.7|6864.7|6879.7|6864.7|6879.5|6864.5|6
1725896700000|2024-09-09 15:45:00|6880|6865|6880.7|6865.7|6881.2|6866.2|6880|6865|3
1725896710000|2024-09-09 15:45:10|6879.5|6864.5|6877.7|6862.7|6879.5|6864.5|6877.7|6862.7|4
1725896720000|2024-09-09 15:45:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1725896730000|2024-09-09 15:45:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1725896750000|2024-09-09 15:45:50|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6
1725896760000|2024-09-09 15:46:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1725896770000|2024-09-09 15:46:10|6877.5|6862.5|6876.7|6861.7|6877.5|6862.5|6876.7|6861.7|2
1725896780000|2024-09-09 15:46:20|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|4
1725896790000|2024-09-09 15:46:30|6877.7|6862.7|6876.7|6861.7|6877.7|6862.7|6876.7|6861.7|3
1725896800000|2024-09-09 15:46:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1725896810000|2024-09-09 15:46:50|6876.7|6861.7|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|7
1725896820000|2024-09-09 15:47:00|6877.7|6862.7|6878.2|6863.2|6878.2|6863.2|6877.7|6862.7|3
1725896830000|2024-09-09 15:47:10|6878.5|6863.5|6877.7|6862.7|6878.5|6863.5|6877.2|6862.2|9
1725896840000|2024-09-09 15:47:20|6877.2|6862.2|6876.7|6861.7|6877.2|6862.2|6876.7|6861.7|1
1725896850000|2024-09-09 15:47:30|6876.5|6861.5|6877.2|6862.2|6877.2|6862.2|6876.5|6861.5|5
1725896870000|2024-09-09 15:47:50|6876.7|6861.7|6877.2|6862.2|6877.2|6862.2|6876.7|6861.7|0
1725896880000|2024-09-09 15:48:00|6877|6862|6878.2|6863.2|6878.2|6863.2|6876.7|6861.7|2
1725896900000|2024-09-09 15:48:20|6878.5|6863.5|6878.7|6863.7|6878.7|6863.7|6878.5|6863.5|1
1725896910000|2024-09-09 15:48:30|||||||||1
1725896920000|2024-09-09 15:48:40|||||||||1
1725896930000|2024-09-09 15:48:50|6878.5|6863.5|6878.2|6863.2|6878.5|6863.5|6878.2|6863.2|0
1725896940000|2024-09-09 15:49:00|6879|6864|6879.7|6864.7|6880.2|6865.2|6879|6864|7
1725896970000|2024-09-09 15:49:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6
1725896980000|2024-09-09 15:49:40|6880.3|6865.3|6881|6866|6881|6866|6880.3|6865.3|1
1725896990000|2024-09-09 15:49:50|6880.7|6865.7|6878|6863|6880.7|6865.7|6878|6863|20
1725897000000|2024-09-09 15:50:00|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.3|6862.3|4
1725897010000|2024-09-09 15:50:10|6878.7|6863.7|6878.2|6863.2|6878.7|6863.7|6878.2|6863.2|2
1725897020000|2024-09-09 15:50:20|6877.7|6862.7|6877.2|6862.2|6877.7|6862.7|6877.2|6862.2|1
1725897030000|2024-09-09 15:50:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|7
1725897040000|2024-09-09 15:50:40|6877.5|6862.5|6877.2|6862.2|6877.5|6862.5|6877.2|6862.2|0
1725897060000|2024-09-09 15:51:00|6877.5|6862.5|6874.5|6859.5|6877.7|6862.7|6874.5|6859.5|10
1725897070000|2024-09-09 15:51:10|6873.7|6858.7|6875.7|6860.7|6875.7|6860.7|6873.7|6858.7|4
1725897080000|2024-09-09 15:51:20|6874.7|6859.7|6875.2|6860.2|6875.2|6860.2|6874.7|6859.7|5
1725897090000|2024-09-09 15:51:30|6875|6860|6873.7|6858.7|6875|6860|6873.7|6858.7|5
1725897100000|2024-09-09 15:51:40|6874.5|6859.5|6875.2|6860.2|6875.2|6860.2|6874.5|6859.5|5
1725897120000|2024-09-09 15:52:00|6875.5|6860.5|6876|6861|6876|6861|6875.5|6860.5|0
1725897130000|2024-09-09 15:52:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1725897140000|2024-09-09 15:52:20|6875.7|6860.7|6875.2|6860.2|6875.7|6860.7|6875.2|6860.2|2
1725897150000|2024-09-09 15:52:30|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6875.5|6860.5|1
1725897160000|2024-09-09 15:52:40|||||||||1
1725897170000|2024-09-09 15:52:50|6875|6860|6875|6860|6875|6860|6875|6860|1
1725897180000|2024-09-09 15:53:00|6874.7|6859.7|6875.2|6860.2|6876.2|6861.2|6874.7|6859.7|5
1725897190000|2024-09-09 15:53:10|6874.7|6859.7|6874.2|6859.2|6874.7|6859.7|6874.2|6859.2|0
1725897200000|2024-09-09 15:53:20|6874.7|6859.7|6875.7|6860.7|6875.7|6860.7|6874.7|6859.7|6
1725897220000|2024-09-09 15:53:40|6875.2|6860.2|6873.2|6858.2|6875.2|6860.2|6873.2|6858.2|3
1725897230000|2024-09-09 15:53:50|6873|6858|6872.2|6857.2|6873|6858|6872.2|6857.2|0
1725897240000|2024-09-09 15:54:00|6873|6858|6873|6858|6873|6858|6873|6858|2
1725897250000|2024-09-09 15:54:10|6872.7|6857.7|6873.7|6858.7|6874.5|6859.5|6872.7|6857.7|1
1725897260000|2024-09-09 15:54:20|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1725897270000|2024-09-09 15:54:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1725897280000|2024-09-09 15:54:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|5
1725897290000|2024-09-09 15:54:50|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1725897300000|2024-09-09 15:55:00|||||||||1
1725897310000|2024-09-09 15:55:10|6874.5|6859.5|6875.2|6860.2|6875.2|6860.2|6874.2|6859.2|4
1725897320000|2024-09-09 15:55:20|6875.7|6860.7|6874.7|6859.7|6875.7|6860.7|6874|6859|6
1725897330000|2024-09-09 15:55:30|6874.3|6859.3|6874|6859|6874.5|6859.5|6874|6859|1
1725897340000|2024-09-09 15:55:40|6874.2|6859.2|6874.5|6859.5|6875.2|6860.2|6874.2|6859.2|5
1725897360000|2024-09-09 15:56:00|6874.7|6859.7|6876|6861|6876|6861|6874.7|6859.7|3
1725897370000|2024-09-09 15:56:10|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1725897380000|2024-09-09 15:56:20|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6874.5|6859.5|4
1725897400000|2024-09-09 15:56:40|6876|6861|6875.7|6860.7|6876|6861|6875.7|6860.7|1
1725897420000|2024-09-09 15:57:00|6875.2|6860.2|6875|6860|6875.2|6860.2|6874.2|6859.2|16
1725897430000|2024-09-09 15:57:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1725897440000|2024-09-09 15:57:20|6874.2|6859.2|6873.5|6858.5|6874.2|6859.2|6873.5|6858.5|2
1725897450000|2024-09-09 15:57:30|6872.2|6857.2|6873|6858|6873.5|6858.5|6872.2|6857.2|12
1725897460000|2024-09-09 15:57:40|6873.2|6858.2|6873.7|6858.7|6873.7|6858.7|6873.2|6858.2|1
1725897480000|2024-09-09 15:58:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1725897490000|2024-09-09 15:58:10|6874.2|6859.2|6873.2|6858.2|6874.2|6859.2|6873.2|6858.2|2
1725897510000|2024-09-09 15:58:30|6873|6858|6872.7|6857.7|6873|6858|6872.7|6857.7|5
1725897520000|2024-09-09 15:58:40|6873|6858|6872.7|6857.7|6873|6858|6872.7|6857.7|1
1725897530000|2024-09-09 15:58:50|6872.5|6857.5|6872.7|6857.7|6873.5|6858.5|6872.2|6857.2|24
1725897540000|2024-09-09 15:59:00|6873|6858|6876|6861|6876.5|6861.5|6873|6858|28
1725897550000|2024-09-09 15:59:10|6875.2|6860.2|6874.2|6859.2|6875.2|6860.2|6874.2|6859.2|0
1725897560000|2024-09-09 15:59:20|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|0
1725897570000|2024-09-09 15:59:30|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|2
1725897590000|2024-09-09 15:59:50|6874.5|6859.5|6874.7|6859.7|6874.7|6859.7|6874.2|6859.2|0
1725897600000|2024-09-09 16:00:00|6874.5|6859.5|6872.7|6857.7|6874.5|6859.5|6872.7|6857.7|2
1725897610000|2024-09-09 16:00:10|6871.2|6856.2|6869.2|6854.2|6871.2|6856.2|6869|6854|115
1725897620000|2024-09-09 16:00:20|6870.7|6855.7|6871.7|6856.7|6872|6857|6870.7|6855.7|29
1725897650000|2024-09-09 16:00:50|||||||||1
1725897660000|2024-09-09 16:01:00|6872.7|6857.7|6874.7|6859.7|6874.7|6859.7|6872.7|6857.7|11
1725897680000|2024-09-09 16:01:20|6874.5|6859.5|6874.2|6859.2|6874.7|6859.7|6874.2|6859.2|0
1725897690000|2024-09-09 16:01:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6
1725897700000|2024-09-09 16:01:40|6873.5|6858.5|6873.7|6858.7|6873.7|6858.7|6873.5|6858.5|3
1725897710000|2024-09-09 16:01:50|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|5
1725897720000|2024-09-09 16:02:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1725897730000|2024-09-09 16:02:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1725897740000|2024-09-09 16:02:20|6874|6859|6874.2|6859.2|6874.2|6859.2|6874|6859|2
1725897760000|2024-09-09 16:02:40|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|1
1725897790000|2024-09-09 16:03:10|6872.7|6857.7|6870.5|6855.5|6872.7|6857.7|6870.5|6855.5|8
1725897810000|2024-09-09 16:03:30|6870.7|6855.7|6872.5|6857.5|6872.5|6857.5|6870.7|6855.7|3
1725897820000|2024-09-09 16:03:40|6872.2|6857.2|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|2
1725897830000|2024-09-09 16:03:50|6872.2|6857.2|6870.7|6855.7|6872.2|6857.2|6870.7|6855.7|3
1725897840000|2024-09-09 16:04:00|6870.2|6855.2|6869.2|6854.2|6870.2|6855.2|6869.2|6854.2|6
1725897850000|2024-09-09 16:04:10|6869.7|6854.7|6869.7|6854.7|6870.2|6855.2|6869.7|6854.7|10
1725897860000|2024-09-09 16:04:20|6869.5|6854.5|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|2
1725897870000|2024-09-09 16:04:30|||||||||3
1725897880000|2024-09-09 16:04:40|||||||||1
1725897900000|2024-09-09 16:05:00|6867.7|6852.7|6867.2|6852.2|6867.7|6852.7|6867.2|6852.2|5
1725897910000|2024-09-09 16:05:10|6868.7|6853.7|6868.5|6853.5|6869.2|6854.2|6868.5|6853.5|3
1725897930000|2024-09-09 16:05:30|6868.2|6853.2|6870|6855|6870|6855|6868.2|6853.2|5
1725897940000|2024-09-09 16:05:40|6869.7|6854.7|6870.2|6855.2|6870.2|6855.2|6869.7|6854.7|0
1725897950000|2024-09-09 16:05:50|||||||||1
1725897960000|2024-09-09 16:06:00|6870.8|6855.8|6870.2|6855.2|6871.2|6856.2|6870.2|6855.2|6
1725897970000|2024-09-09 16:06:10|||||||||9
1725898000000|2024-09-09 16:06:40|6871.7|6856.7|6872.7|6857.7|6872.7|6857.7|6871.7|6856.7|16
1725898010000|2024-09-09 16:06:50|6873.2|6858.2|6873|6858|6873.2|6858.2|6873|6858|1
1725898020000|2024-09-09 16:07:00|6872.7|6857.7|6872.2|6857.2|6873.2|6858.2|6871.7|6856.7|4
1725898030000|2024-09-09 16:07:10|6872.8|6857.8|6872|6857|6872.8|6857.8|6871.2|6856.2|4
1725898040000|2024-09-09 16:07:20|6871.5|6856.5|6871.2|6856.2|6871.5|6856.5|6871.2|6856.2|0
1725898050000|2024-09-09 16:07:30|6871.5|6856.5|6872.2|6857.2|6872.2|6857.2|6871.5|6856.5|6
1725898060000|2024-09-09 16:07:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1725898070000|2024-09-09 16:07:50|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1725898080000|2024-09-09 16:08:00|6871.2|6856.2|6872.2|6857.2|6872.7|6857.7|6871.2|6856.2|2
1725898090000|2024-09-09 16:08:10|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|4
1725898110000|2024-09-09 16:08:30|6873.8|6858.8|6870.7|6855.7|6874.2|6859.2|6870.7|6855.7|10
1725898120000|2024-09-09 16:08:40|6871.2|6856.2|6871|6856|6871.5|6856.5|6871|6856|1
1725898130000|2024-09-09 16:08:50|6870.7|6855.7|6869.7|6854.7|6870.7|6855.7|6869.7|6854.7|1
1725898140000|2024-09-09 16:09:00|6870.2|6855.2|6870.7|6855.7|6870.7|6855.7|6869.7|6854.7|7
1725898150000|2024-09-09 16:09:10|6871|6856|6871.7|6856.7|6871.7|6856.7|6871|6856|0
1725898170000|2024-09-09 16:09:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1725898180000|2024-09-09 16:09:40|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|6
1725898190000|2024-09-09 16:09:50|||||||||1
1725898200000|2024-09-09 16:10:00|6872.8|6857.8|6871|6856|6873.2|6858.2|6871|6856|4
1725898210000|2024-09-09 16:10:10|6870.5|6855.5|6872.2|6857.2|6872.5|6857.5|6870.2|6855.2|8
1725898220000|2024-09-09 16:10:20|6873|6858|6873|6858|6873|6858|6873|6858|2
1725898230000|2024-09-09 16:10:30|6873.2|6858.2|6873.7|6858.7|6873.7|6858.7|6873.2|6858.2|0
1725898250000|2024-09-09 16:10:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1725898260000|2024-09-09 16:11:00|6872.7|6857.7|6872.7|6857.7|6873|6858|6872.7|6857.7|1
1725898270000|2024-09-09 16:11:10|6872.5|6857.5|6872.2|6857.2|6872.5|6857.5|6872.2|6857.2|1
1725898290000|2024-09-09 16:11:30|6872|6857|6872|6857|6872|6857|6872|6857|5
1725898320000|2024-09-09 16:12:00|6872.2|6857.2|6871.7|6856.7|6872.2|6857.2|6870.7|6855.7|8
1725898330000|2024-09-09 16:12:10|6871.5|6856.5|6871.2|6856.2|6871.5|6856.5|6871.2|6856.2|0
1725898340000|2024-09-09 16:12:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|3
1725898350000|2024-09-09 16:12:30|6870.5|6855.5|6870.2|6855.2|6870.5|6855.5|6870.2|6855.2|0
1725898360000|2024-09-09 16:12:40|6870|6855|6870|6855|6870|6855|6870|6855|3
1725898380000|2024-09-09 16:13:00|6870.2|6855.2|6870|6855|6870.2|6855.2|6870|6855|2
1725898390000|2024-09-09 16:13:10|||||||||5
1725898400000|2024-09-09 16:13:20|||||||||1
1725898420000|2024-09-09 16:13:40|||||||||1
1725898430000|2024-09-09 16:13:50|6871.5|6856.5|6870.5|6855.5|6871.5|6856.5|6870.5|6855.5|13
1725898440000|2024-09-09 16:14:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|20
1725898450000|2024-09-09 16:14:10|6870|6855|6871.5|6856.5|6871.5|6856.5|6870|6855|8
1725898460000|2024-09-09 16:14:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1725898470000|2024-09-09 16:14:30|6870|6855|6870|6855|6870|6855|6870|6855|1
1725898490000|2024-09-09 16:14:50|6869.5|6854.5|6868.2|6853.2|6869.5|6854.5|6868.2|6853.2|2
1725898500000|2024-09-09 16:15:00|6870|6855|6869.7|6854.7|6870|6855|6869.5|6854.5|2
1725898510000|2024-09-09 16:15:10|||||||||3
1725898520000|2024-09-09 16:15:20|6870.2|6855.2|6870|6855|6870.2|6855.2|6870|6855|1
1725898530000|2024-09-09 16:15:30|6869.7|6854.7|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|0
1725898540000|2024-09-09 16:15:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1725898550000|2024-09-09 16:15:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|7
1725898560000|2024-09-09 16:16:00|||||||||2
1725898570000|2024-09-09 16:16:10|||||||||1
1725898590000|2024-09-09 16:16:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|2
1725898600000|2024-09-09 16:16:40|||||||||7
1725898620000|2024-09-09 16:17:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|7
1725898630000|2024-09-09 16:17:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1725898640000|2024-09-09 16:17:20|6869.7|6854.7|6870.8|6855.8|6871|6856|6868.8|6853.8|24
1725898650000|2024-09-09 16:17:30|||||||||1
1725898660000|2024-09-09 16:17:40|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|4
1725898680000|2024-09-09 16:18:00|6871|6856|6871|6856|6871|6856|6871|6856|3
1725898690000|2024-09-09 16:18:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.5|6855.5|6
1725898700000|2024-09-09 16:18:20|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1725898710000|2024-09-09 16:18:30|6870.7|6855.7|6871.3|6856.3|6871.3|6856.3|6870.7|6855.7|9
1725898720000|2024-09-09 16:18:40|6872.3|6857.3|6871.8|6856.8|6872.5|6857.5|6871.8|6856.8|3
1725898730000|2024-09-09 16:18:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1725898740000|2024-09-09 16:19:00|6872.2|6857.2|6871.8|6856.8|6872.2|6857.2|6871.8|6856.8|2
1725898750000|2024-09-09 16:19:10|6872.3|6857.3|6873|6858|6873|6858|6872.3|6857.3|6
1725898760000|2024-09-09 16:19:20|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|10
1725898770000|2024-09-09 16:19:30|6874.7|6859.7|6877|6862|6877|6862|6874.7|6859.7|4
1725898780000|2024-09-09 16:19:40|6875.7|6860.7|6875.5|6860.5|6875.7|6860.7|6875.5|6860.5|3
1725898790000|2024-09-09 16:19:50|6875|6860|6874.7|6859.7|6875|6860|6874.7|6859.7|0
1725898800000|2024-09-09 16:20:00|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|4
1725898810000|2024-09-09 16:20:10|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|4
1725898830000|2024-09-09 16:20:30|6874.4|6859.4|6873.2|6858.2|6874.4|6859.4|6873.2|6858.2|1
1725898840000|2024-09-09 16:20:40|6873|6858|6872.7|6857.7|6873|6858|6872.7|6857.7|4
1725898850000|2024-09-09 16:20:50|6872.5|6857.5|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|1
1725898860000|2024-09-09 16:21:00|6872|6857|6873.2|6858.2|6874|6859|6872|6857|13
1725898880000|2024-09-09 16:21:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|1
1725898890000|2024-09-09 16:21:30|6872|6857|6871.7|6856.7|6872|6857|6871.7|6856.7|0
1725898900000|2024-09-09 16:21:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1725898910000|2024-09-09 16:21:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|3
1725898920000|2024-09-09 16:22:00|6871|6856|6871|6856|6871|6856|6871|6856|0
1725898930000|2024-09-09 16:22:10|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1725898940000|2024-09-09 16:22:20|6871.8|6856.8|6872|6857|6872|6857|6871.8|6856.8|1
1725898950000|2024-09-09 16:22:30|6872.3|6857.3|6871.8|6856.8|6872.3|6857.3|6871.8|6856.8|1
1725898960000|2024-09-09 16:22:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1725898970000|2024-09-09 16:22:50|6870.8|6855.8|6871.3|6856.3|6871.3|6856.3|6870.8|6855.8|6
1725898990000|2024-09-09 16:23:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|2
1725899000000|2024-09-09 16:23:20|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|7
1725899040000|2024-09-09 16:24:00|6870.8|6855.8|6871.3|6856.3|6871.3|6856.3|6870.8|6855.8|1
1725899050000|2024-09-09 16:24:10|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1725899070000|2024-09-09 16:24:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|24
1725899090000|2024-09-09 16:24:50|6871|6856|6870.3|6855.3|6871|6856|6870.3|6855.3|2
1725899100000|2024-09-09 16:25:00|||||||||1
1725899140000|2024-09-09 16:25:40|||||||||8
1725899160000|2024-09-09 16:26:00|6870.7|6855.7|6871.3|6856.3|6871.3|6856.3|6870.7|6855.7|10
1725899170000|2024-09-09 16:26:10|6871.5|6856.5|6872.8|6857.8|6872.8|6857.8|6871.5|6856.5|1
1725899180000|2024-09-09 16:26:20|||||||||1
1725899190000|2024-09-09 16:26:30|6872.3|6857.3|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|2
1725899210000|2024-09-09 16:26:50|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|3
1725899220000|2024-09-09 16:27:00|||||||||3
1725899250000|2024-09-09 16:27:30|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|3
1725899260000|2024-09-09 16:27:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1725899280000|2024-09-09 16:28:00|||||||||1
1725899300000|2024-09-09 16:28:20|6868.8|6853.8|6867.8|6852.8|6868.8|6853.8|6867.8|6852.8|26
1725899320000|2024-09-09 16:28:40|6867|6852|6866.5|6851.5|6867.3|6852.3|6866.5|6851.5|17
1725899330000|2024-09-09 16:28:50|6866.3|6851.3|6867.8|6852.8|6868.3|6853.3|6866.3|6851.3|1
1725899340000|2024-09-09 16:29:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|5
1725899360000|2024-09-09 16:29:20|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.3|6850.3|23
1725899370000|2024-09-09 16:29:30|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866|6851|2
1725899380000|2024-09-09 16:29:40|6867|6852|6867.3|6852.3|6867.3|6852.3|6867|6852|0
1725899390000|2024-09-09 16:29:50|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1725899420000|2024-09-09 16:30:20|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1725899440000|2024-09-09 16:30:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1725899450000|2024-09-09 16:30:50|||||||||2
1725899480000|2024-09-09 16:31:20|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|2
1725899490000|2024-09-09 16:31:30|6865.3|6850.3|6864|6849|6865.3|6850.3|6864|6849|3
1725899500000|2024-09-09 16:31:40|6863.8|6848.8|6863.5|6848.5|6863.8|6848.8|6863.5|6848.5|3
1725899520000|2024-09-09 16:32:00|6865.5|6850.5|6865.5|6850.5|6865.8|6850.8|6865.5|6850.5|14
1725899530000|2024-09-09 16:32:10|6865.3|6850.3|6864.5|6849.5|6865.5|6850.5|6864.5|6849.5|6
1725899540000|2024-09-09 16:32:20|6864.8|6849.8|6862|6847|6864.8|6849.8|6861.3|6846.3|22
1725899550000|2024-09-09 16:32:30|6861.8|6846.8|6862.8|6847.8|6862.8|6847.8|6861.8|6846.8|5
1725899560000|2024-09-09 16:32:40|6861.3|6846.3|6862.8|6847.8|6862.8|6847.8|6861.3|6846.3|2
1725899580000|2024-09-09 16:33:00|6862.5|6847.5|6862.8|6847.8|6862.8|6847.8|6862.5|6847.5|1
1725899590000|2024-09-09 16:33:10|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|5
1725899600000|2024-09-09 16:33:20|||||||||2
1725899610000|2024-09-09 16:33:30|6863.3|6848.3|6863|6848|6863.3|6848.3|6863|6848|3
1725899620000|2024-09-09 16:33:40|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|2
1725899630000|2024-09-09 16:33:50|6862|6847|6861.3|6846.3|6862.3|6847.3|6861.3|6846.3|3
1725899640000|2024-09-09 16:34:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|2
1725899650000|2024-09-09 16:34:10|6862|6847|6862|6847|6862|6847|6862|6847|0
1725899660000|2024-09-09 16:34:20|6861.8|6846.8|6861.5|6846.5|6861.8|6846.8|6861.5|6846.5|1
1725899670000|2024-09-09 16:34:30|||||||||1
1725899680000|2024-09-09 16:34:40|6859.6|6844.6|6859|6844|6859.6|6844.6|6859|6844|12
1725899690000|2024-09-09 16:34:50|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1725899700000|2024-09-09 16:35:00|6859|6844|6859|6844|6859|6844|6859|6844|1
1725899710000|2024-09-09 16:35:10|6859.3|6844.3|6858.5|6843.5|6859.3|6844.3|6858.5|6843.5|6
1725899720000|2024-09-09 16:35:20|6859.3|6844.3|6859|6844|6859.3|6844.3|6859|6844|5
1725899730000|2024-09-09 16:35:30|||||||||2
1725899740000|2024-09-09 16:35:40|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1725899750000|2024-09-09 16:35:50|||||||||2
1725899760000|2024-09-09 16:36:00|6858.8|6843.8|6859|6844|6859.3|6844.3|6858.8|6843.8|7
1725899770000|2024-09-09 16:36:10|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|1
1725899780000|2024-09-09 16:36:20|6859|6844|6859.8|6844.8|6859.8|6844.8|6859|6844|8
1725899790000|2024-09-09 16:36:30|6859.5|6844.5|6860.8|6845.8|6860.8|6845.8|6859.5|6844.5|5
1725899800000|2024-09-09 16:36:40|6861.3|6846.3|6860.3|6845.3|6861.3|6846.3|6860.3|6845.3|3
1725899810000|2024-09-09 16:36:50|6860.8|6845.8|6860.3|6845.3|6861|6846|6860.3|6845.3|2
1725899820000|2024-09-09 16:37:00|||||||||3
1725899830000|2024-09-09 16:37:10|6859.5|6844.5|6859|6844|6859.5|6844.5|6859|6844|5
1725899840000|2024-09-09 16:37:20|||||||||1
1725899850000|2024-09-09 16:37:30|||||||||1
1725899860000|2024-09-09 16:37:40|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|2
1725899870000|2024-09-09 16:37:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|2
1725899880000|2024-09-09 16:38:00|6858.3|6843.3|6858|6843|6858.3|6843.3|6858|6843|2
1725899890000|2024-09-09 16:38:10|6857.8|6842.8|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|2
1725899900000|2024-09-09 16:38:20|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|2
1725899910000|2024-09-09 16:38:30|6858.3|6843.3|6858.5|6843.5|6858.5|6843.5|6858.3|6843.3|5
1725899920000|2024-09-09 16:38:40|6859|6844|6859.5|6844.5|6859.5|6844.5|6859|6844|2
1725899940000|2024-09-09 16:39:00|6859.7|6844.7|6861.2|6846.2|6861.7|6846.7|6859.7|6844.7|4
1725899970000|2024-09-09 16:39:30|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|1
1725899980000|2024-09-09 16:39:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1725899990000|2024-09-09 16:39:50|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|2
1725900000000|2024-09-09 16:40:00|6859.7|6844.7|6859.2|6844.2|6859.7|6844.7|6859.2|6844.2|5
1725900010000|2024-09-09 16:40:10|6859|6844|6859|6844|6859|6844|6859|6844|2
1725900020000|2024-09-09 16:40:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1725900030000|2024-09-09 16:40:30|6859.5|6844.5|6858.5|6843.5|6859.5|6844.5|6858.5|6843.5|7
1725900040000|2024-09-09 16:40:40|6859|6844|6859.2|6844.2|6859.2|6844.2|6859|6844|8
1725900050000|2024-09-09 16:40:50|6860.2|6845.2|6860|6845|6860.2|6845.2|6860|6845|1
1725900060000|2024-09-09 16:41:00|6860.2|6845.2|6862|6847|6862.2|6847.2|6859.7|6844.7|5
1725900070000|2024-09-09 16:41:10|6861.2|6846.2|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|0
1725900080000|2024-09-09 16:41:20|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|1
1725900090000|2024-09-09 16:41:30|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1725900100000|2024-09-09 16:41:40|6861.5|6846.5|6861.2|6846.2|6861.5|6846.5|6861.2|6846.2|2
1725900110000|2024-09-09 16:41:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|22
1725900120000|2024-09-09 16:42:00|||||||||1
1725900130000|2024-09-09 16:42:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|7
1725900140000|2024-09-09 16:42:20|6861.7|6846.7|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|5
1725900150000|2024-09-09 16:42:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1725900170000|2024-09-09 16:42:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6
1725900180000|2024-09-09 16:43:00|6858.2|6843.2|6860.7|6845.7|6860.7|6845.7|6858.2|6843.2|12
1725900190000|2024-09-09 16:43:10|6860.2|6845.2|6859.2|6844.2|6860.2|6845.2|6859|6844|10
1725900210000|2024-09-09 16:43:30|6858.7|6843.7|6859|6844|6859|6844|6858.7|6843.7|2
1725900220000|2024-09-09 16:43:40|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|1
1725900230000|2024-09-09 16:43:50|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|2
1725900240000|2024-09-09 16:44:00|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|6
1725900250000|2024-09-09 16:44:10|6859.5|6844.5|6860|6845|6860|6845|6859.5|6844.5|1
1725900260000|2024-09-09 16:44:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1725900290000|2024-09-09 16:44:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1725900300000|2024-09-09 16:45:00|||||||||4
1725900310000|2024-09-09 16:45:10|||||||||1
1725900320000|2024-09-09 16:45:20|6860|6845|6860.5|6845.5|6860.7|6845.7|6860|6845|6
1725900330000|2024-09-09 16:45:30|6860.2|6845.2|6860.5|6845.5|6860.5|6845.5|6860.2|6845.2|0
1725900340000|2024-09-09 16:45:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|4
1725900350000|2024-09-09 16:45:50|6859.8|6844.8|6860.3|6845.3|6860.8|6845.8|6858.5|6843.5|5
1725900360000|2024-09-09 16:46:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|2
1725900370000|2024-09-09 16:46:10|||||||||4
1725900380000|2024-09-09 16:46:20|6861.3|6846.3|6863|6848|6863|6848|6861.3|6846.3|4
1725900390000|2024-09-09 16:46:30|6862.8|6847.8|6862|6847|6862.8|6847.8|6862|6847|7
1725900400000|2024-09-09 16:46:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1725900410000|2024-09-09 16:46:50|||||||||1
1725900430000|2024-09-09 16:47:10|6862|6847|6862.3|6847.3|6862.3|6847.3|6862|6847|12
1725900440000|2024-09-09 16:47:20|6861.8|6846.8|6861|6846|6861.8|6846.8|6860|6845|5
1725900450000|2024-09-09 16:47:30|||||||||1
1725900460000|2024-09-09 16:47:40|||||||||1
1725900470000|2024-09-09 16:47:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|1
1725900480000|2024-09-09 16:48:00|6860|6845|6859.8|6844.8|6860|6845|6859.8|6844.8|1
1725900500000|2024-09-09 16:48:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|10
1725900510000|2024-09-09 16:48:30|||||||||1
1725900530000|2024-09-09 16:48:50|||||||||1
1725900540000|2024-09-09 16:49:00|6858.5|6843.5|6859.3|6844.3|6859.3|6844.3|6858.5|6843.5|3
1725900560000|2024-09-09 16:49:20|||||||||1
1725900580000|2024-09-09 16:49:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1725900590000|2024-09-09 16:49:50|6858|6843|6857.5|6842.5|6858|6843|6857.5|6842.5|7
1725900600000|2024-09-09 16:50:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1725900610000|2024-09-09 16:50:10|||||||||6
1725900620000|2024-09-09 16:50:20|6858.3|6843.3|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|5
1725900630000|2024-09-09 16:50:30|6858|6843|6858|6843|6858|6843|6858|6843|1
1725900640000|2024-09-09 16:50:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1725900650000|2024-09-09 16:50:50|6857.5|6842.5|6857.3|6842.3|6857.5|6842.5|6857.3|6842.3|5
1725900660000|2024-09-09 16:51:00|6857|6842|6858.3|6843.3|6858.3|6843.3|6857|6842|2
1725900670000|2024-09-09 16:51:10|6858.5|6843.5|6858.3|6843.3|6858.5|6843.5|6858|6843|10
1725900690000|2024-09-09 16:51:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|7
1725900700000|2024-09-09 16:51:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|1
1725900720000|2024-09-09 16:52:00|6857.8|6842.8|6858.3|6843.3|6858.3|6843.3|6857.8|6842.8|1
1725900730000|2024-09-09 16:52:10|6858|6843|6857.5|6842.5|6858|6843|6857.5|6842.5|6
1725900740000|2024-09-09 16:52:20|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1725900760000|2024-09-09 16:52:40|6857|6842|6856.8|6841.8|6857|6842|6856.8|6841.8|8
1725900770000|2024-09-09 16:52:50|6857|6842|6856|6841|6857.3|6842.3|6856|6841|5
1725900780000|2024-09-09 16:53:00|6856.3|6841.3|6856|6841|6856.3|6841.3|6856|6841|1
1725900810000|2024-09-09 16:53:30|6855.5|6840.5|6856|6841|6856|6841|6855.5|6840.5|9
1725900820000|2024-09-09 16:53:40|6856.3|6841.3|6857.3|6842.3|6857.3|6842.3|6856.3|6841.3|3
1725900830000|2024-09-09 16:53:50|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1725900840000|2024-09-09 16:54:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1725900850000|2024-09-09 16:54:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|3
1725900860000|2024-09-09 16:54:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856|6841|8
1725900870000|2024-09-09 16:54:30|6856|6841|6857.3|6842.3|6857.3|6842.3|6856|6841|5
1725900880000|2024-09-09 16:54:40|6857|6842|6857.8|6842.8|6857.8|6842.8|6857|6842|6
1725900890000|2024-09-09 16:54:50|6857.5|6842.5|6857.8|6842.8|6857.8|6842.8|6857.5|6842.5|0
1725900900000|2024-09-09 16:55:00|6857.5|6842.5|6857.5|6842.5|6857.8|6842.8|6857.5|6842.5|1
1725900910000|2024-09-09 16:55:10|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1725900920000|2024-09-09 16:55:20|6857|6842|6858|6843|6858|6843|6857|6842|2
1725900930000|2024-09-09 16:55:30|6859.5|6844.5|6860.5|6845.5|6860.5|6845.5|6859.5|6844.5|24
1725900940000|2024-09-09 16:55:40|6861|6846|6862.5|6847.5|6863.8|6848.8|6860|6845|36
1725900960000|2024-09-09 16:56:00|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|1
1725900970000|2024-09-09 16:56:10|6862|6847|6861.5|6846.5|6862|6847|6861.5|6846.5|1
1725900990000|2024-09-09 16:56:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|1
1725901000000|2024-09-09 16:56:40|6861|6846|6861|6846|6861|6846|6861|6846|3
1725901010000|2024-09-09 16:56:50|6860.8|6845.8|6859.5|6844.5|6860.8|6845.8|6859|6844|3
1725901020000|2024-09-09 16:57:00|6860|6845|6860|6845|6860.3|6845.3|6860|6845|1
1725901030000|2024-09-09 16:57:10|6859.8|6844.8|6858|6843|6859.8|6844.8|6858|6843|3
1725901040000|2024-09-09 16:57:20|6857.8|6842.8|6853.5|6838.5|6857.8|6842.8|6853.5|6838.5|61
1725901050000|2024-09-09 16:57:30|6854.8|6839.8|6855|6840|6855|6840|6854.3|6839.3|4
1725901060000|2024-09-09 16:57:40|6855.3|6840.3|6855|6840|6855.5|6840.5|6855|6840|4
1725901080000|2024-09-09 16:58:00|6855.3|6840.3|6854.3|6839.3|6855.3|6840.3|6854.3|6839.3|12
1725901100000|2024-09-09 16:58:20|6854|6839|6854|6839|6854|6839|6854|6839|1
1725901110000|2024-09-09 16:58:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6
1725901120000|2024-09-09 16:58:40|6854.5|6839.5|6854.3|6839.3|6854.5|6839.5|6854.3|6839.3|4
1725901130000|2024-09-09 16:58:50|6854.5|6839.5|6854|6839|6854.8|6839.8|6854|6839|3
1725901140000|2024-09-09 16:59:00|6854.3|6839.3|6854|6839|6854.3|6839.3|6854|6839|1
1725901170000|2024-09-09 16:59:30|||||||||1
1725901180000|2024-09-09 16:59:40|6854.3|6839.3|6854.3|6839.3|6855.5|6840.5|6854|6839|15
1725901190000|2024-09-09 16:59:50|6855|6840|6855.3|6840.3|6855.3|6840.3|6855|6840|2
1725901200000|2024-09-09 17:00:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.3|6839.3|5
1725901210000|2024-09-09 17:00:10|6855.3|6840.3|6855.1|6840.1|6855.3|6840.3|6854.8|6839.8|9
1725901220000|2024-09-09 17:00:20|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|10
1725901230000|2024-09-09 17:00:30|6855.8|6840.8|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|5
1725901240000|2024-09-09 17:00:40|6855.8|6840.8|6854.1|6839.1|6855.8|6840.8|6854.1|6839.1|5
1725901270000|2024-09-09 17:01:10|6854.3|6839.3|6854.6|6839.6|6854.6|6839.6|6854.3|6839.3|8
1725901280000|2024-09-09 17:01:20|6855.6|6840.6|6855.3|6840.3|6855.6|6840.6|6854.8|6839.8|19
1725901290000|2024-09-09 17:01:30|6855.6|6840.6|6857.5|6842.5|6857.5|6842.5|6855.5|6840.5|14
1725901300000|2024-09-09 17:01:40|6857.8|6842.8|6858.1|6843.1|6858.1|6843.1|6857.8|6842.8|28
1725901310000|2024-09-09 17:01:50|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6856.3|6841.3|6
1725901320000|2024-09-09 17:02:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1725901330000|2024-09-09 17:02:10|6858.8|6843.8|6857.8|6842.8|6858.8|6843.8|6857.8|6842.8|2
1725901350000|2024-09-09 17:02:30|6858.1|6843.1|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|0
1725901370000|2024-09-09 17:02:50|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1725901380000|2024-09-09 17:03:00|6857.8|6842.8|6856.8|6841.8|6857.8|6842.8|6856.8|6841.8|5
1725901390000|2024-09-09 17:03:10|6856.6|6841.6|6856.8|6841.8|6856.8|6841.8|6856.6|6841.6|0
1725901400000|2024-09-09 17:03:20|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1725901410000|2024-09-09 17:03:30|6856.8|6841.8|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|2
1725901420000|2024-09-09 17:03:40|||||||||1
1725901430000|2024-09-09 17:03:50|6855.6|6840.6|6856.3|6841.3|6856.3|6841.3|6855.6|6840.6|2
1725901450000|2024-09-09 17:04:10|||||||||1
1725901460000|2024-09-09 17:04:20|6856.5|6841.5|6856.3|6841.3|6856.5|6841.5|6856.3|6841.3|1
1725901470000|2024-09-09 17:04:30|6856.1|6841.1|6855.8|6840.8|6856.1|6841.1|6855.8|6840.8|0
1725901500000|2024-09-09 17:05:00|6855.3|6840.3|6855.1|6840.1|6855.3|6840.3|6855.1|6840.1|2
1725901520000|2024-09-09 17:05:20|6854.8|6839.8|6854.1|6839.1|6854.8|6839.8|6854.1|6839.1|2
1725901540000|2024-09-09 17:05:40|6854.8|6839.8|6854.6|6839.6|6854.8|6839.8|6854.6|6839.6|9
1725901560000|2024-09-09 17:06:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|1
1725901570000|2024-09-09 17:06:10|6854.6|6839.6|6854.8|6839.8|6854.8|6839.8|6854.1|6839.1|2
1725901590000|2024-09-09 17:06:30|6854.6|6839.6|6853.6|6838.6|6854.6|6839.6|6853.6|6838.6|3
1725901600000|2024-09-09 17:06:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|1
1725901610000|2024-09-09 17:06:50|||||||||1
1725901620000|2024-09-09 17:07:00|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|2
1725901630000|2024-09-09 17:07:10|6854.3|6839.3|6855.1|6840.1|6855.1|6840.1|6854.3|6839.3|3
1725901640000|2024-09-09 17:07:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.6|6839.6|1
1725901650000|2024-09-09 17:07:30|6854.6|6839.6|6854.6|6839.6|6854.8|6839.8|6854.6|6839.6|1
1725901670000|2024-09-09 17:07:50|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|1
1725901680000|2024-09-09 17:08:00|6855|6840|6854.8|6839.8|6855.3|6840.3|6854.6|6839.6|3
1725901710000|2024-09-09 17:08:30|||||||||3
1725901720000|2024-09-09 17:08:40|||||||||1
1725901730000|2024-09-09 17:08:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1725901740000|2024-09-09 17:09:00|6854.8|6839.8|6854.6|6839.6|6854.8|6839.8|6854.6|6839.6|1
1725901750000|2024-09-09 17:09:10|6854.8|6839.8|6854.6|6839.6|6854.8|6839.8|6854.6|6839.6|5
1725901760000|2024-09-09 17:09:20|||||||||1
1725901770000|2024-09-09 17:09:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1725901780000|2024-09-09 17:09:40|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|3
1725901800000|2024-09-09 17:10:00|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|1
1725901810000|2024-09-09 17:10:10|||||||||1
1725901820000|2024-09-09 17:10:20|||||||||1
1725901850000|2024-09-09 17:10:50|||||||||2
1725901860000|2024-09-09 17:11:00|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|1
1725901900000|2024-09-09 17:11:40|6856.1|6841.1|6854.8|6839.8|6856.1|6841.1|6854.8|6839.8|8
1725901920000|2024-09-09 17:12:00|6855|6840|6854.6|6839.6|6855.3|6840.3|6854.3|6839.3|9
1725901930000|2024-09-09 17:12:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1725901940000|2024-09-09 17:12:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|23
1725901950000|2024-09-09 17:12:30|6855.1|6840.1|6855.8|6840.8|6855.8|6840.8|6855.1|6840.1|1
1725901960000|2024-09-09 17:12:40|6855.6|6840.6|6855.5|6840.5|6855.6|6840.6|6855.3|6840.3|2
1725901970000|2024-09-09 17:12:50|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1725901980000|2024-09-09 17:13:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1725901990000|2024-09-09 17:13:10|||||||||1
1725902000000|2024-09-09 17:13:20|||||||||1
1725902010000|2024-09-09 17:13:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1725902030000|2024-09-09 17:13:50|6855.8|6840.8|6856.8|6841.8|6856.8|6841.8|6855.8|6840.8|4
1725902040000|2024-09-09 17:14:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|1
1725902050000|2024-09-09 17:14:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1725902060000|2024-09-09 17:14:20|||||||||1
1725902070000|2024-09-09 17:14:30|6856.3|6841.3|6856.1|6841.1|6856.3|6841.3|6856.1|6841.1|3
1725902090000|2024-09-09 17:14:50|6855.1|6840.1|6855.8|6840.8|6855.8|6840.8|6854.8|6839.8|5
1725902100000|2024-09-09 17:15:00|6856.1|6841.1|6856.1|6841.1|6856.3|6841.3|6856.1|6841.1|1
1725902110000|2024-09-09 17:15:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1725902120000|2024-09-09 17:15:20|||||||||1
1725902150000|2024-09-09 17:15:50|6854.8|6839.8|6854.1|6839.1|6855.6|6840.6|6854.1|6839.1|3
1725902170000|2024-09-09 17:16:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|8
1725902180000|2024-09-09 17:16:20|6855.1|6840.1|6855.3|6840.3|6856|6841|6855.1|6840.1|4
1725902190000|2024-09-09 17:16:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1725902200000|2024-09-09 17:16:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1725902210000|2024-09-09 17:16:50|6856.1|6841.1|6856.6|6841.6|6856.6|6841.6|6856.1|6841.1|7
1725902220000|2024-09-09 17:17:00|6857.1|6842.1|6856.1|6841.1|6857.1|6842.1|6856.1|6841.1|8
1725902250000|2024-09-09 17:17:30|6856.8|6841.8|6857.3|6842.3|6857.6|6842.6|6856.8|6841.8|10
1725902260000|2024-09-09 17:17:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1725902270000|2024-09-09 17:17:50|||||||||1
1725902280000|2024-09-09 17:18:00|||||||||1
1725902310000|2024-09-09 17:18:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|12
1725902320000|2024-09-09 17:18:40|6858.8|6843.8|6859.1|6844.1|6859.3|6844.3|6858.8|6843.8|3
1725902330000|2024-09-09 17:18:50|6858.6|6843.6|6859.1|6844.1|6859.1|6844.1|6858.6|6843.6|1
1725902360000|2024-09-09 17:19:20|||||||||2
1725902380000|2024-09-09 17:19:40|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.6|6842.6|13
1725902390000|2024-09-09 17:19:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|3
1725902400000|2024-09-09 17:20:00|6856.8|6841.8|6855.8|6840.8|6856.8|6841.8|6855.8|6840.8|2
1725902410000|2024-09-09 17:20:10|6856.1|6841.1|6857.8|6842.8|6857.8|6842.8|6856.1|6841.1|7
1725902430000|2024-09-09 17:20:30|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1725902440000|2024-09-09 17:20:40|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|3
1725902450000|2024-09-09 17:20:50|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|1
1725902460000|2024-09-09 17:21:00|||||||||2
1725902470000|2024-09-09 17:21:10|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|2
1725902480000|2024-09-09 17:21:20|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|3
1725902520000|2024-09-09 17:22:00|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|2
1725902530000|2024-09-09 17:22:10|||||||||1
1725902540000|2024-09-09 17:22:20|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|15
1725902550000|2024-09-09 17:22:30|6860.6|6845.6|6859.8|6844.8|6860.6|6845.6|6859.8|6844.8|13
1725902560000|2024-09-09 17:22:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1725902580000|2024-09-09 17:23:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1725902590000|2024-09-09 17:23:10|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|15
1725902610000|2024-09-09 17:23:30|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1725902630000|2024-09-09 17:23:50|6861.1|6846.1|6861.3|6846.3|6861.3|6846.3|6861.1|6846.1|2
1725902640000|2024-09-09 17:24:00|||||||||1
1725902650000|2024-09-09 17:24:10|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|4
1725902670000|2024-09-09 17:24:30|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1725902690000|2024-09-09 17:24:50|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|4
1725902700000|2024-09-09 17:25:00|||||||||1
1725902710000|2024-09-09 17:25:10|6861.6|6846.6|6862.3|6847.3|6862.8|6847.8|6861.3|6846.3|7
1725902720000|2024-09-09 17:25:20|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|8
1725902740000|2024-09-09 17:25:40|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|3
1725902750000|2024-09-09 17:25:50|6863.5|6848.5|6865.8|6850.8|6865.8|6850.8|6863.5|6848.5|12
1725902760000|2024-09-09 17:26:00|6865.5|6850.5|6864.6|6849.6|6865.8|6850.8|6864.6|6849.6|2
1725902770000|2024-09-09 17:26:10|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1725902780000|2024-09-09 17:26:20|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6865.3|6850.3|0
1725902790000|2024-09-09 17:26:30|||||||||1
1725902810000|2024-09-09 17:26:50|||||||||1
1725902820000|2024-09-09 17:27:00|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|2
1725902860000|2024-09-09 17:27:40|||||||||1
1725902870000|2024-09-09 17:27:50|6864.6|6849.6|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|14
1725902880000|2024-09-09 17:28:00|6864.3|6849.3|6864.3|6849.3|6864.6|6849.6|6864.3|6849.3|1
1725902900000|2024-09-09 17:28:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1725902930000|2024-09-09 17:28:50|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1725902940000|2024-09-09 17:29:00|6863.3|6848.3|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|1
1725902950000|2024-09-09 17:29:10|6863.1|6848.1|6863.3|6848.3|6863.3|6848.3|6863.1|6848.1|2
1725902960000|2024-09-09 17:29:20|6865.1|6850.1|6864.3|6849.3|6865.1|6850.1|6864.3|6849.3|3
1725902990000|2024-09-09 17:29:50|6864.6|6849.6|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|3
1725903000000|2024-09-09 17:30:00|6863.8|6848.8|6863.3|6848.3|6863.8|6848.8|6863.3|6848.3|2
1725903010000|2024-09-09 17:30:10|||||||||2
1725903020000|2024-09-09 17:30:20|6863.6|6848.6|6862.8|6847.8|6863.6|6848.6|6862.8|6847.8|3
1725903030000|2024-09-09 17:30:30|6863.6|6848.6|6863.3|6848.3|6864.3|6849.3|6863.3|6848.3|4
1725903050000|2024-09-09 17:30:50|6864.3|6849.3|6863.9|6848.9|6864.3|6849.3|6863.9|6848.9|4
1725903060000|2024-09-09 17:31:00|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1725903070000|2024-09-09 17:31:10|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1725903080000|2024-09-09 17:31:20|||||||||1
1725903110000|2024-09-09 17:31:50|6862.6|6847.6|6862.3|6847.3|6862.8|6847.8|6861.8|6846.8|3
1725903120000|2024-09-09 17:32:00|6861.6|6846.6|6860.8|6845.8|6861.6|6846.6|6860.6|6845.6|6
1725903130000|2024-09-09 17:32:10|6861.3|6846.3|6862.3|6847.3|6862.3|6847.3|6861.3|6846.3|6
1725903150000|2024-09-09 17:32:30|6862.8|6847.8|6862.1|6847.1|6862.8|6847.8|6862.1|6847.1|3
1725903160000|2024-09-09 17:32:40|6861.8|6846.8|6861.6|6846.6|6861.8|6846.8|6861.6|6846.6|0
1725903170000|2024-09-09 17:32:50|6862.6|6847.6|6862.6|6847.6|6863.1|6848.1|6862.6|6847.6|6
1725903180000|2024-09-09 17:33:00|6862.8|6847.8|6863.1|6848.1|6863.1|6848.1|6862.8|6847.8|2
1725903190000|2024-09-09 17:33:10|6863.3|6848.3|6864.3|6849.3|6864.8|6849.8|6862.9|6847.9|11
1725903200000|2024-09-09 17:33:20|6864.8|6849.8|6862.6|6847.6|6864.8|6849.8|6862.6|6847.6|2
1725903210000|2024-09-09 17:33:30|6863.1|6848.1|6862.6|6847.6|6863.1|6848.1|6862.6|6847.6|8
1725903220000|2024-09-09 17:33:40|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|0
1725903230000|2024-09-09 17:33:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1725903240000|2024-09-09 17:34:00|||||||||1
1725903260000|2024-09-09 17:34:20|6861.1|6846.1|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1725903270000|2024-09-09 17:34:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1725903280000|2024-09-09 17:34:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.4|6845.4|10
1725903290000|2024-09-09 17:34:50|||||||||1
1725903300000|2024-09-09 17:35:00|6859.9|6844.9|6861.3|6846.3|6861.3|6846.3|6859.9|6844.9|5
1725903310000|2024-09-09 17:35:10|6861.6|6846.6|6862.6|6847.6|6862.6|6847.6|6861.6|6846.6|4
1725903320000|2024-09-09 17:35:20|6864.6|6849.6|6864.1|6849.1|6865.1|6850.1|6864.1|6849.1|14
1725903340000|2024-09-09 17:35:40|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1725903350000|2024-09-09 17:35:50|6864.6|6849.6|6865.3|6850.3|6865.3|6850.3|6864.6|6849.6|0
1725903360000|2024-09-09 17:36:00|6864.9|6849.9|6864.3|6849.3|6864.9|6849.9|6864.3|6849.3|2
1725903370000|2024-09-09 17:36:10|||||||||1
1725903390000|2024-09-09 17:36:30|||||||||1
1725903410000|2024-09-09 17:36:50|||||||||1
1725903420000|2024-09-09 17:37:00|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.1|6850.1|9
1725903430000|2024-09-09 17:37:10|6865.6|6850.6|6866.6|6851.6|6866.6|6851.6|6865.3|6850.3|4
1725903440000|2024-09-09 17:37:20|6866.3|6851.3|6865.8|6850.8|6866.6|6851.6|6865.8|6850.8|7
1725903450000|2024-09-09 17:37:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1725903480000|2024-09-09 17:38:00|6865.1|6850.1|6865.1|6850.1|6865.3|6850.3|6865.1|6850.1|1
1725903490000|2024-09-09 17:38:10|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|1
1725903520000|2024-09-09 17:38:40|6864.6|6849.6|6865.8|6850.8|6866.1|6851.1|6864.6|6849.6|5
1725903530000|2024-09-09 17:38:50|6865.6|6850.6|6865.3|6850.3|6865.6|6850.6|6865.3|6850.3|1
1725903540000|2024-09-09 17:39:00|6865.6|6850.6|6866.8|6851.8|6866.8|6851.8|6865.6|6850.6|2
1725903550000|2024-09-09 17:39:10|||||||||2
1725903560000|2024-09-09 17:39:20|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6866.8|6851.8|0
1725903570000|2024-09-09 17:39:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|11
1725903580000|2024-09-09 17:39:40|6869.3|6854.3|6870.3|6855.3|6870.3|6855.3|6869.3|6854.3|7
1725903600000|2024-09-09 17:40:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|7
1725903630000|2024-09-09 17:40:30|6870.3|6855.3|6868.8|6853.8|6870.3|6855.3|6868.8|6853.8|6
1725903650000|2024-09-09 17:40:50|6867.6|6852.6|6867.1|6852.1|6867.6|6852.6|6867.1|6852.1|3
1725903660000|2024-09-09 17:41:00|6867.3|6852.3|6865.1|6850.1|6867.3|6852.3|6865.1|6850.1|12
1725903670000|2024-09-09 17:41:10|6865.3|6850.3|6866.1|6851.1|6866.3|6851.3|6865.3|6850.3|7
1725903690000|2024-09-09 17:41:30|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1725903700000|2024-09-09 17:41:40|6865.6|6850.6|6865.1|6850.1|6865.6|6850.6|6865.1|6850.1|0
1725903710000|2024-09-09 17:41:50|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6865.3|6850.3|1
1725903730000|2024-09-09 17:42:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6
1725903740000|2024-09-09 17:42:20|6867.1|6852.1|6867.3|6852.3|6867.3|6852.3|6866.8|6851.8|1
1725903750000|2024-09-09 17:42:30|6867.8|6852.8|6865.8|6850.8|6867.8|6852.8|6865.8|6850.8|11
1725903760000|2024-09-09 17:42:40|6866.1|6851.1|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|1
1725903780000|2024-09-09 17:43:00|6866.1|6851.1|6867.8|6852.8|6867.8|6852.8|6866.1|6851.1|9
1725903790000|2024-09-09 17:43:10|||||||||1
1725903800000|2024-09-09 17:43:20|||||||||1
1725903830000|2024-09-09 17:43:50|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1725903840000|2024-09-09 17:44:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1725903870000|2024-09-09 17:44:30|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|3
1725903880000|2024-09-09 17:44:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1725903890000|2024-09-09 17:44:50|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1725903900000|2024-09-09 17:45:00|6865.3|6850.3|6863.9|6848.9|6865.3|6850.3|6863.9|6848.9|6
1725903910000|2024-09-09 17:45:10|6864.1|6849.1|6864.8|6849.8|6864.8|6849.8|6864.1|6849.1|2
1725903920000|2024-09-09 17:45:20|6864.9|6849.9|6863.4|6848.4|6864.9|6849.9|6863.4|6848.4|2
1725903930000|2024-09-09 17:45:30|6863.1|6848.1|6862.4|6847.4|6863.1|6848.1|6862.4|6847.4|0
1725903940000|2024-09-09 17:45:40|6862.1|6847.1|6861.4|6846.4|6862.1|6847.1|6861.4|6846.4|1
1725903950000|2024-09-09 17:45:50|||||||||3
1725903990000|2024-09-09 17:46:30|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|1
1725904010000|2024-09-09 17:46:50|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1725904040000|2024-09-09 17:47:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|8
1725904050000|2024-09-09 17:47:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1725904070000|2024-09-09 17:47:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|2
1725904110000|2024-09-09 17:48:30|||||||||1
1725904120000|2024-09-09 17:48:40|6861.9|6846.9|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|3
1725904130000|2024-09-09 17:48:50|||||||||1
1725904140000|2024-09-09 17:49:00|6861.3|6846.3|6860.9|6845.9|6861.3|6846.3|6860.9|6845.9|4
1725904150000|2024-09-09 17:49:10|6861.1|6846.1|6862.1|6847.1|6862.1|6847.1|6861.1|6846.1|8
1725904160000|2024-09-09 17:49:20|6861.8|6846.8|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|2
1725904170000|2024-09-09 17:49:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1725904180000|2024-09-09 17:49:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1725904190000|2024-09-09 17:49:50|||||||||1
1725904200000|2024-09-09 17:50:00|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|3
1725904210000|2024-09-09 17:50:10|6862.6|6847.6|6864.8|6849.8|6864.8|6849.8|6862.6|6847.6|7
1725904220000|2024-09-09 17:50:20|6865.3|6850.3|6865.3|6850.3|6866.3|6851.3|6865.3|6850.3|5
1725904230000|2024-09-09 17:50:30|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|0
1725904250000|2024-09-09 17:50:50|6865.6|6850.6|6865.8|6850.8|6866.3|6851.3|6865.6|6850.6|3
1725904260000|2024-09-09 17:51:00|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|2
1725904280000|2024-09-09 17:51:20|6864.3|6849.3|6864.8|6849.8|6865.3|6850.3|6864.3|6849.3|13
1725904290000|2024-09-09 17:51:30|||||||||1
1725904300000|2024-09-09 17:51:40|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|3
1725904310000|2024-09-09 17:51:50|6867.1|6852.1|6867.1|6852.1|6867.9|6852.9|6867.1|6852.1|11
1725904320000|2024-09-09 17:52:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|3
1725904330000|2024-09-09 17:52:10|||||||||2
1725904340000|2024-09-09 17:52:20|6867.6|6852.6|6866.8|6851.8|6867.8|6852.8|6866.8|6851.8|3
1725904350000|2024-09-09 17:52:30|6868.1|6853.1|6869.3|6854.3|6869.3|6854.3|6868.1|6853.1|8
1725904370000|2024-09-09 17:52:50|6868.8|6853.8|6869.1|6854.1|6869.1|6854.1|6868.8|6853.8|3
1725904380000|2024-09-09 17:53:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1725904390000|2024-09-09 17:53:10|6868.1|6853.1|6866.9|6851.9|6868.1|6853.1|6866.9|6851.9|2
1725904410000|2024-09-09 17:53:30|||||||||1
1725904420000|2024-09-09 17:53:40|6868.1|6853.1|6869.1|6854.1|6869.1|6854.1|6868.1|6853.1|3
1725904430000|2024-09-09 17:53:50|6868.6|6853.6|6868.4|6853.4|6868.6|6853.6|6868.4|6853.4|1
1725904440000|2024-09-09 17:54:00|6868.1|6853.1|6867.4|6852.4|6868.1|6853.1|6867.4|6852.4|4
1725904490000|2024-09-09 17:54:50|6867.1|6852.1|6866.9|6851.9|6867.1|6852.1|6866.9|6851.9|1
1725904500000|2024-09-09 17:55:00|6867.1|6852.1|6868.6|6853.6|6868.6|6853.6|6867.1|6852.1|2
1725904510000|2024-09-09 17:55:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1725904520000|2024-09-09 17:55:20|||||||||2
1725904540000|2024-09-09 17:55:40|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|1
1725904550000|2024-09-09 17:55:50|6868.9|6853.9|6868.6|6853.6|6868.9|6853.9|6868.6|6853.6|1
1725904560000|2024-09-09 17:56:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1725904580000|2024-09-09 17:56:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1725904610000|2024-09-09 17:56:50|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1725904620000|2024-09-09 17:57:00|6870.6|6855.6|6871.9|6856.9|6871.9|6856.9|6870.6|6855.6|2
1725904630000|2024-09-09 17:57:10|6871.6|6856.6|6872.9|6857.9|6872.9|6857.9|6871.4|6856.4|13
1725904640000|2024-09-09 17:57:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|2
1725904650000|2024-09-09 17:57:30|6872.4|6857.4|6872.1|6857.1|6872.4|6857.4|6872.1|6857.1|3
1725904670000|2024-09-09 17:57:50|6871.6|6856.6|6870.4|6855.4|6871.6|6856.6|6870.4|6855.4|3
1725904680000|2024-09-09 17:58:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1725904690000|2024-09-09 17:58:10|6870.9|6855.9|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|8
1725904710000|2024-09-09 17:58:30|||||||||1
1725904730000|2024-09-09 17:58:50|6871.9|6856.9|6871.6|6856.6|6871.9|6856.9|6871.6|6856.6|2
1725904740000|2024-09-09 17:59:00|6871.4|6856.4|6871.1|6856.1|6871.4|6856.4|6871.1|6856.1|0
1725904750000|2024-09-09 17:59:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1725904760000|2024-09-09 17:59:20|6871.4|6856.4|6870.8|6855.8|6871.4|6856.4|6870.8|6855.8|26
1725904780000|2024-09-09 17:59:40|6871.1|6856.1|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|2
1725904790000|2024-09-09 17:59:50|6870.6|6855.6|6869.8|6854.8|6870.6|6855.6|6869.8|6854.8|6
1725904800000|2024-09-09 18:00:00|6869.6|6854.6|6869.3|6854.3|6869.6|6854.6|6869.3|6854.3|1
1725904810000|2024-09-09 18:00:10|6870.3|6855.3|6871.1|6856.1|6871.3|6856.3|6870.3|6855.3|7
1725904820000|2024-09-09 18:00:20|||||||||6
1725904850000|2024-09-09 18:00:50|||||||||2
1725904860000|2024-09-09 18:01:00|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.3|6856.3|9
1725904870000|2024-09-09 18:01:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1725904890000|2024-09-09 18:01:30|||||||||2
1725904900000|2024-09-09 18:01:40|6872.6|6857.6|6870.8|6855.8|6872.6|6857.6|6870.3|6855.3|8
1725904910000|2024-09-09 18:01:50|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|14
1725904930000|2024-09-09 18:02:10|6871.1|6856.1|6871.8|6856.8|6872.3|6857.3|6871.1|6856.1|8
1725904940000|2024-09-09 18:02:20|||||||||1
1725904950000|2024-09-09 18:02:30|||||||||1
1725904960000|2024-09-09 18:02:40|||||||||1
1725904970000|2024-09-09 18:02:50|6871.6|6856.6|6871.3|6856.3|6871.6|6856.6|6871.1|6856.1|4
1725904980000|2024-09-09 18:03:00|||||||||1
1725904990000|2024-09-09 18:03:10|||||||||2
1725905000000|2024-09-09 18:03:20|6869.6|6854.6|6866.8|6851.8|6869.6|6854.6|6866.8|6851.8|15
1725905010000|2024-09-09 18:03:30|6867.1|6852.1|6868.3|6853.3|6868.6|6853.6|6867.1|6852.1|9
1725905020000|2024-09-09 18:03:40|6868.9|6853.9|6869.1|6854.1|6869.1|6854.1|6868.9|6853.9|5
1725905030000|2024-09-09 18:03:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|7
1725905040000|2024-09-09 18:04:00|6869.6|6854.6|6867.9|6852.9|6869.9|6854.9|6867.9|6852.9|4
1725905050000|2024-09-09 18:04:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1725905060000|2024-09-09 18:04:20|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|3
1725905070000|2024-09-09 18:04:30|||||||||4
1725905080000|2024-09-09 18:04:40|6866.9|6851.9|6865.9|6850.9|6866.9|6851.9|6865.9|6850.9|2
1725905090000|2024-09-09 18:04:50|||||||||6
1725905100000|2024-09-09 18:05:00|||||||||24
1725905110000|2024-09-09 18:05:10|6864.6|6849.6|6863.9|6848.9|6864.6|6849.6|6863.9|6848.9|15
1725905120000|2024-09-09 18:05:20|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|23
1725905130000|2024-09-09 18:05:30|6864.6|6849.6|6864.4|6849.4|6864.6|6849.6|6864.4|6849.4|3
1725905140000|2024-09-09 18:05:40|6864.1|6849.1|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|17
1725905150000|2024-09-09 18:05:50|6864.1|6849.1|6863.1|6848.1|6864.1|6849.1|6863.1|6848.1|11
1725905160000|2024-09-09 18:06:00|6863.6|6848.6|6864.9|6849.9|6864.9|6849.9|6863.6|6848.6|14
1725905170000|2024-09-09 18:06:10|||||||||1
1725905180000|2024-09-09 18:06:20|6864.3|6849.3|6863.1|6848.1|6864.3|6849.3|6863.1|6848.1|1
1725905200000|2024-09-09 18:06:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|8
1725905210000|2024-09-09 18:06:50|6862.6|6847.6|6862.9|6847.9|6863.6|6848.6|6862.6|6847.6|12
1725905220000|2024-09-09 18:07:00|||||||||1
1725905240000|2024-09-09 18:07:20|6863.6|6848.6|6863.1|6848.1|6863.6|6848.6|6863.1|6848.1|3
1725905250000|2024-09-09 18:07:30|6862.9|6847.9|6863.9|6848.9|6864.1|6849.1|6862.9|6847.9|3
1725905260000|2024-09-09 18:07:40|6865.1|6850.1|6864.9|6849.9|6865.1|6850.1|6864.9|6849.9|4
1725905270000|2024-09-09 18:07:50|6865.6|6850.6|6865.9|6850.9|6866.4|6851.4|6865.6|6850.6|10
1725905280000|2024-09-09 18:08:00|6866.3|6851.3|6867.6|6852.6|6868.3|6853.3|6866.3|6851.3|31
1725905290000|2024-09-09 18:08:10|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.4|6852.4|3
1725905300000|2024-09-09 18:08:20|6867.9|6852.9|6867.1|6852.1|6867.9|6852.9|6867.1|6852.1|1
1725905310000|2024-09-09 18:08:30|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1725905330000|2024-09-09 18:08:50|6867.4|6852.4|6865.9|6850.9|6867.4|6852.4|6865.9|6850.9|10
1725905340000|2024-09-09 18:09:00|6865.6|6850.6|6865.9|6850.9|6865.9|6850.9|6865.4|6850.4|21
1725905360000|2024-09-09 18:09:20|6865.6|6850.6|6865.4|6850.4|6865.6|6850.6|6865.4|6850.4|1
1725905370000|2024-09-09 18:09:30|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1725905380000|2024-09-09 18:09:40|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.6|6850.6|12
1725905390000|2024-09-09 18:09:50|6865.6|6850.6|6866.6|6851.6|6866.6|6851.6|6865.6|6850.6|5
1725905400000|2024-09-09 18:10:00|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6864.9|6849.9|26
1725905410000|2024-09-09 18:10:10|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.1|6852.1|2
1725905420000|2024-09-09 18:10:20|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6867.4|6852.4|14
1725905430000|2024-09-09 18:10:30|6868.6|6853.6|6868.2|6853.2|6868.6|6853.6|6867.9|6852.9|6
1725905460000|2024-09-09 18:11:00|6868.1|6853.1|6867.9|6852.9|6868.4|6853.4|6867.9|6852.9|4
1725905470000|2024-09-09 18:11:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|5
1725905480000|2024-09-09 18:11:20|6868.1|6853.1|6869.1|6854.1|6869.1|6854.1|6868.1|6853.1|41
1725905490000|2024-09-09 18:11:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1725905500000|2024-09-09 18:11:40|6869.6|6854.6|6869.6|6854.6|6869.9|6854.9|6869.6|6854.6|2
1725905510000|2024-09-09 18:11:50|6869.9|6854.9|6870.1|6855.1|6870.9|6855.9|6869.9|6854.9|7
1725905520000|2024-09-09 18:12:00|6870.6|6855.6|6870.1|6855.1|6870.6|6855.6|6870.1|6855.1|5
1725905530000|2024-09-09 18:12:10|6869.6|6854.6|6868.7|6853.7|6869.6|6854.6|6868.7|6853.7|1
1725905540000|2024-09-09 18:12:20|6869.1|6854.1|6871.1|6856.1|6871.1|6856.1|6869.1|6854.1|9
1725905550000|2024-09-09 18:12:30|6870.9|6855.9|6869.9|6854.9|6872.6|6857.6|6869.9|6854.9|12
1725905560000|2024-09-09 18:12:40|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|24
1725905570000|2024-09-09 18:12:50|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|1
1725905580000|2024-09-09 18:13:00|6870.9|6855.9|6871.9|6856.9|6871.9|6856.9|6870.6|6855.6|9
1725905590000|2024-09-09 18:13:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1725905600000|2024-09-09 18:13:20|6873.4|6858.4|6874.3|6859.3|6874.3|6859.3|6873.4|6858.4|39
1725905610000|2024-09-09 18:13:30|6874.9|6859.9|6876.3|6861.3|6876.3|6861.3|6874.9|6859.9|19
1725905620000|2024-09-09 18:13:40|6876.1|6861.1|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|8
1725905630000|2024-09-09 18:13:50|6877.3|6862.3|6873.3|6858.3|6877.3|6862.3|6873.3|6858.3|44
1725905640000|2024-09-09 18:14:00|6873.1|6858.1|6873.3|6858.3|6874.8|6859.8|6871.8|6856.8|60
1725905650000|2024-09-09 18:14:10|6873.1|6858.1|6865.4|6850.4|6873.8|6858.8|6865.4|6850.4|121
1725905660000|2024-09-09 18:14:20|6864.9|6849.9|6866.1|6851.1|6866.4|6851.4|6864.4|6849.4|73
1725905670000|2024-09-09 18:14:30|6866.4|6851.4|6867.1|6852.1|6868.4|6853.4|6865.4|6850.4|93
1725905680000|2024-09-09 18:14:40|6867.4|6852.4|6869.1|6854.1|6869.1|6854.1|6866.6|6851.6|70
1725905690000|2024-09-09 18:14:50|6869.8|6854.8|6873.8|6858.8|6873.8|6858.8|6869.8|6854.8|105
1725905700000|2024-09-09 18:15:00|6874.3|6859.3|6872.3|6857.3|6874.8|6859.8|6871.8|6856.8|7
1725905710000|2024-09-09 18:15:10|6872.1|6857.1|6872.8|6857.8|6872.8|6857.8|6871.8|6856.8|22
1725905720000|2024-09-09 18:15:20|6872.3|6857.3|6870.1|6855.1|6872.3|6857.3|6870.1|6855.1|8
1725905730000|2024-09-09 18:15:30|6870.4|6855.4|6870.3|6855.3|6870.6|6855.6|6870.3|6855.3|11
1725905740000|2024-09-09 18:15:40|6870.6|6855.6|6870.1|6855.1|6870.6|6855.6|6870.1|6855.1|6
1725905750000|2024-09-09 18:15:50|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.6|6854.6|3
1725905760000|2024-09-09 18:16:00|6870.1|6855.1|6872.6|6857.6|6872.6|6857.6|6870.1|6855.1|6
1725905770000|2024-09-09 18:16:10|6872.8|6857.8|6873.1|6858.1|6873.1|6858.1|6872.8|6857.8|3
1725905790000|2024-09-09 18:16:30|6873.9|6858.9|6872.1|6857.1|6873.9|6858.9|6872.1|6857.1|4
1725905800000|2024-09-09 18:16:40|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|0
1725905820000|2024-09-09 18:17:00|6871.6|6856.6|6873.3|6858.3|6873.3|6858.3|6871.6|6856.6|2
1725905830000|2024-09-09 18:17:10|||||||||1
1725905840000|2024-09-09 18:17:20|6873.6|6858.6|6872.6|6857.6|6873.6|6858.6|6872.4|6857.4|2
1725905860000|2024-09-09 18:17:40|6872.8|6857.8|6871.3|6856.3|6873.6|6858.6|6871.3|6856.3|1
1725905880000|2024-09-09 18:18:00|6871.1|6856.1|6871.3|6856.3|6871.3|6856.3|6871.1|6856.1|4
1725905890000|2024-09-09 18:18:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|2
1725905910000|2024-09-09 18:18:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1725905920000|2024-09-09 18:18:40|6870.6|6855.6|6871.6|6856.6|6872.1|6857.1|6870.6|6855.6|15
1725905930000|2024-09-09 18:18:50|6871.9|6856.9|6876.6|6861.6|6877.1|6862.1|6871.9|6856.9|48
1725905940000|2024-09-09 18:19:00|6876.8|6861.8|6875.1|6860.1|6877.3|6862.3|6874.6|6859.6|8
1725905950000|2024-09-09 18:19:10|6875.6|6860.6|6876.1|6861.1|6876.1|6861.1|6875.6|6860.6|1
1725905960000|2024-09-09 18:19:20|6875.9|6860.9|6875.6|6860.6|6875.9|6860.9|6875.6|6860.6|0
1725905970000|2024-09-09 18:19:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1725905980000|2024-09-09 18:19:40|6876.1|6861.1|6875.3|6860.3|6876.8|6861.8|6875.3|6860.3|12
1725905990000|2024-09-09 18:19:50|6875.8|6860.8|6875.3|6860.3|6875.9|6860.9|6875.3|6860.3|3
1725930000000|2024-09-10 01:00:00|6872.4|6857.4|6882.1|6867.1|6882.1|6867.1|6872.4|6857.4|6
1725930010000|2024-09-10 01:00:10|6882.4|6867.4|6881.2|6866.2|6882.4|6867.4|6879.9|6864.9|19
1725930020000|2024-09-10 01:00:20|6880.7|6865.7|6880.4|6865.4|6880.7|6865.7|6880.4|6865.4|0
1725930030000|2024-09-10 01:00:30|6879.9|6864.9|6880.4|6865.4|6880.4|6865.4|6879.9|6864.9|3
1725930050000|2024-09-10 01:00:50|6880.7|6865.7|6879.9|6864.9|6880.7|6865.7|6879.2|6864.2|3
1725930060000|2024-09-10 01:01:00|6880.7|6865.7|6891.6|6876.6|6891.6|6876.6|6880.7|6865.7|8
1725930070000|2024-09-10 01:01:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725930090000|2024-09-10 01:01:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1725930100000|2024-09-10 01:01:40|6891.6|6876.6|6890.6|6875.6|6891.6|6876.6|6890.6|6875.6|3
1725930110000|2024-09-10 01:01:50|6889.6|6874.6|6888.6|6873.6|6889.6|6874.6|6888.6|6873.6|2
1725930120000|2024-09-10 01:02:00|6888.9|6873.9|6891.6|6876.6|6891.6|6876.6|6888.9|6873.9|1
1725930150000|2024-09-10 01:02:30|6892.4|6877.4|6896.9|6881.9|6896.9|6881.9|6892.4|6877.4|13
1725930160000|2024-09-10 01:02:40|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|1
1725930170000|2024-09-10 01:02:50|6898.1|6883.1|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|2
1725930180000|2024-09-10 01:03:00|6897.4|6882.4|6897.9|6882.9|6898.4|6883.4|6897.4|6882.4|2
1725930210000|2024-09-10 01:03:30|6897.4|6882.4|6900.4|6885.4|6900.4|6885.4|6897.4|6882.4|2
1725930220000|2024-09-10 01:03:40|6901.1|6886.1|6902.4|6887.4|6902.4|6887.4|6901.1|6886.1|2
1725930240000|2024-09-10 01:04:00|6902.6|6887.6|6903.4|6888.4|6903.4|6888.4|6902.6|6887.6|2
1725930250000|2024-09-10 01:04:10|6903.6|6888.6|6903.7|6888.7|6903.9|6888.9|6903.6|6888.6|1
1725930260000|2024-09-10 01:04:20|6903.4|6888.4|6905.1|6890.1|6905.1|6890.1|6903.4|6888.4|2
1725930270000|2024-09-10 01:04:30|6905.9|6890.9|6905.4|6890.4|6905.9|6890.9|6905.4|6890.4|8
1725930280000|2024-09-10 01:04:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1725930290000|2024-09-10 01:04:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|1
1725930300000|2024-09-10 01:05:00|6904.1|6889.1|6904.1|6889.1|6904.4|6889.4|6904.1|6889.1|1
1725930310000|2024-09-10 01:05:10|6904.6|6889.6|6904.9|6889.9|6904.9|6889.9|6904.6|6889.6|0
1725930320000|2024-09-10 01:05:20|6904.6|6889.6|6901.1|6886.1|6904.9|6889.9|6901.1|6886.1|2
1725930330000|2024-09-10 01:05:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725930340000|2024-09-10 01:05:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725930350000|2024-09-10 01:05:50|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|1
1725930360000|2024-09-10 01:06:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1725930370000|2024-09-10 01:06:10|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|1
1725930410000|2024-09-10 01:06:50|||||||||1
1725930420000|2024-09-10 01:07:00|6899.9|6884.9|6906.1|6891.1|6906.1|6891.1|6899.9|6884.9|3
1725930430000|2024-09-10 01:07:10|6905.1|6890.1|6901.7|6886.7|6905.1|6890.1|6901.7|6886.7|2
1725930450000|2024-09-10 01:07:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725930470000|2024-09-10 01:07:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1725930480000|2024-09-10 01:08:00|6904.9|6889.9|6907.4|6892.4|6907.4|6892.4|6904.9|6889.9|2
1725930490000|2024-09-10 01:08:10|6907.9|6892.9|6910.9|6895.9|6910.9|6895.9|6907.9|6892.9|3
1725930500000|2024-09-10 01:08:20|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|1
1725930530000|2024-09-10 01:08:50|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1725930560000|2024-09-10 01:09:20|||||||||1
1725930620000|2024-09-10 01:10:20|6909.6|6894.6|6909.9|6894.9|6909.9|6894.9|6909.6|6894.6|0
1725930640000|2024-09-10 01:10:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6
1725930750000|2024-09-10 01:12:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1725930770000|2024-09-10 01:12:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1725930860000|2024-09-10 01:14:20|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.6|6899.6|5
1725930870000|2024-09-10 01:14:30|6919.1|6904.1|6925.6|6910.6|6925.6|6910.6|6919.1|6904.1|25
1725930880000|2024-09-10 01:14:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1725930920000|2024-09-10 01:15:20|6925.6|6910.6|6926.9|6911.9|6926.9|6911.9|6925.6|6910.6|2
1725930930000|2024-09-10 01:15:30|6924.9|6909.9|6921.1|6906.1|6924.9|6909.9|6921.1|6906.1|1
1725930940000|2024-09-10 01:15:40|6921.2|6906.2|6918.2|6903.2|6921.2|6906.2|6918.2|6903.2|2
1725930960000|2024-09-10 01:16:00|6917.9|6902.9|6917.2|6902.2|6917.9|6902.9|6917.2|6902.2|0
1725931020000|2024-09-10 01:17:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1725931030000|2024-09-10 01:17:10|6912.2|6897.2|6912.6|6897.6|6912.6|6897.6|6912.2|6897.2|1
1725931040000|2024-09-10 01:17:20|6913.2|6898.2|6916.2|6901.2|6916.2|6901.2|6913.2|6898.2|3
1725931060000|2024-09-10 01:17:40|||||||||2
1725931110000|2024-09-10 01:18:30|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1725931130000|2024-09-10 01:18:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1725931140000|2024-09-10 01:19:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1725931150000|2024-09-10 01:19:10|6913.7|6898.7|6912.2|6897.2|6913.7|6898.7|6911.7|6896.7|1
1725931160000|2024-09-10 01:19:20|6910.2|6895.2|6909.9|6894.9|6910.2|6895.2|6909.9|6894.9|1
1725931170000|2024-09-10 01:19:30|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|2
1725931220000|2024-09-10 01:20:20|6909.9|6894.9|6909.2|6894.2|6909.9|6894.9|6909.2|6894.2|0
1725931230000|2024-09-10 01:20:30|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6907.9|6892.9|1
1725931240000|2024-09-10 01:20:40|6907.9|6892.9|6908.2|6893.2|6908.2|6893.2|6907.9|6892.9|0
1725931260000|2024-09-10 01:21:00|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|1
1725931290000|2024-09-10 01:21:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725931310000|2024-09-10 01:21:50|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6908.2|6893.2|0
1725931320000|2024-09-10 01:22:00|6909.2|6894.2|6911.7|6896.7|6911.7|6896.7|6909.2|6894.2|1
1725931350000|2024-09-10 01:22:30|6911.1|6896.1|6910.7|6895.7|6911.1|6896.1|6910.7|6895.7|1
1725931380000|2024-09-10 01:23:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1725931390000|2024-09-10 01:23:10|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725931410000|2024-09-10 01:23:30|6911.9|6896.9|6913.6|6898.6|6913.6|6898.6|6911.9|6896.9|1
1725931420000|2024-09-10 01:23:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725931450000|2024-09-10 01:24:10|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|8
1725931460000|2024-09-10 01:24:20|6912.7|6897.7|6911.7|6896.7|6912.7|6897.7|6911.7|6896.7|1
1725931510000|2024-09-10 01:25:10|6910.9|6895.9|6912.2|6897.2|6912.2|6897.2|6910.2|6895.2|2
1725931570000|2024-09-10 01:26:10|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|1
1725931610000|2024-09-10 01:26:50|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1725931660000|2024-09-10 01:27:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725931670000|2024-09-10 01:27:50|6910|6895|6910.7|6895.7|6910.7|6895.7|6908.4|6893.4|1
1725931680000|2024-09-10 01:28:00|6910.9|6895.9|6911.2|6896.2|6911.2|6896.2|6910.9|6895.9|0
1725931710000|2024-09-10 01:28:30|6911.4|6896.4|6913.4|6898.4|6913.4|6898.4|6911.4|6896.4|1
1725931720000|2024-09-10 01:28:40|6913.2|6898.2|6913.4|6898.4|6913.4|6898.4|6912.9|6897.9|0
1725931730000|2024-09-10 01:28:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1725931750000|2024-09-10 01:29:10|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725931770000|2024-09-10 01:29:30|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|2
1725931780000|2024-09-10 01:29:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1725931830000|2024-09-10 01:30:30|6907.2|6892.2|6909.7|6894.7|6909.7|6894.7|6907.2|6892.2|3
1725931860000|2024-09-10 01:31:00|6909.4|6894.4|6908.7|6893.7|6909.4|6894.4|6908.7|6893.7|0
1725931910000|2024-09-10 01:31:50|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|0
1725931960000|2024-09-10 01:32:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725931980000|2024-09-10 01:33:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1725932020000|2024-09-10 01:33:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932120000|2024-09-10 01:35:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1725932150000|2024-09-10 01:35:50|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932160000|2024-09-10 01:36:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1725932180000|2024-09-10 01:36:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932230000|2024-09-10 01:37:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1725932250000|2024-09-10 01:37:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1725932260000|2024-09-10 01:37:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1725932270000|2024-09-10 01:37:50|6909.4|6894.4|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|1
1725932330000|2024-09-10 01:38:50|||||||||1
1725932400000|2024-09-10 01:40:00|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932420000|2024-09-10 01:40:20|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1725932430000|2024-09-10 01:40:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1725932490000|2024-09-10 01:41:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1725932560000|2024-09-10 01:42:40|6911.7|6896.7|6908.9|6893.9|6911.7|6896.7|6908.9|6893.9|6
1725932570000|2024-09-10 01:42:50|6909.4|6894.4|6909.7|6894.7|6910.2|6895.2|6909.2|6894.2|0
1725932580000|2024-09-10 01:43:00|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932600000|2024-09-10 01:43:20|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1725932610000|2024-09-10 01:43:30|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932620000|2024-09-10 01:43:40|6909.4|6894.4|6909.7|6894.7|6909.7|6894.7|6909.4|6894.4|0
1725932630000|2024-09-10 01:43:50|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932650000|2024-09-10 01:44:10|6909.4|6894.4|6909.7|6894.7|6909.7|6894.7|6909.4|6894.4|0
1725932670000|2024-09-10 01:44:30|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1725932770000|2024-09-10 01:46:10|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|11
1725932780000|2024-09-10 01:46:20|6907.2|6892.2|6907.1|6892.1|6907.2|6892.2|6907.1|6892.1|0
1725932790000|2024-09-10 01:46:30|6907.4|6892.4|6906.9|6891.9|6907.4|6892.4|6906.9|6891.9|0
1725932800000|2024-09-10 01:46:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932840000|2024-09-10 01:47:20|6907.7|6892.7|6906|6891|6907.7|6892.7|6906|6891|2
1725932850000|2024-09-10 01:47:30|6905.3|6890.3|6903.4|6888.4|6905.3|6890.3|6903.4|6888.4|0
1725932870000|2024-09-10 01:47:50|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1725932880000|2024-09-10 01:48:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1725933240000|2024-09-10 01:54:00|6902.9|6887.9|6902.2|6887.2|6902.9|6887.9|6902.2|6887.2|0
1725933340000|2024-09-10 01:55:40|6901.7|6886.7|6901.4|6886.4|6901.7|6886.7|6901.4|6886.4|0
1725933360000|2024-09-10 01:56:00|6899|6884|6899|6884|6899|6884|6899|6884|4
1725933370000|2024-09-10 01:56:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725933390000|2024-09-10 01:56:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1725933400000|2024-09-10 01:56:40|6898.7|6883.7|6903.7|6888.7|6903.7|6888.7|6898.7|6883.7|2
1725933410000|2024-09-10 01:56:50|6904.4|6889.4|6905.7|6890.7|6905.7|6890.7|6904.4|6889.4|0
1725933420000|2024-09-10 01:57:00|6906.2|6891.2|6906.9|6891.9|6907.2|6892.2|6906.2|6891.2|0
1725933430000|2024-09-10 01:57:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725933480000|2024-09-10 01:58:00|6908.2|6893.2|6910.2|6895.2|6910.2|6895.2|6908.2|6893.2|0
1725933520000|2024-09-10 01:58:40|6909.9|6894.9|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|1
1725933570000|2024-09-10 01:59:30|6910|6895|6909.7|6894.7|6910.2|6895.2|6909.7|6894.7|0
1725933580000|2024-09-10 01:59:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|0
1725933600000|2024-09-10 02:00:00|6910|6895|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|0
1725933620000|2024-09-10 02:00:20|6908.6|6893.6|6907|6892|6908.6|6893.6|6907|6892|1
1725933660000|2024-09-10 02:01:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1725933670000|2024-09-10 02:01:10|6907|6892|6907.5|6892.5|6907.7|6892.7|6907|6892|3
1725933690000|2024-09-10 02:01:30|6907|6892|6907|6892|6907|6892|6907|6892|0
1725933730000|2024-09-10 02:02:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|6
1725933810000|2024-09-10 02:03:30|6905.4|6890.4|6897.7|6882.7|6905.4|6890.4|6897.7|6882.7|3
1725933820000|2024-09-10 02:03:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725933860000|2024-09-10 02:04:20|6897.7|6882.7|6898.5|6883.5|6898.5|6883.5|6897.7|6882.7|0
1725933890000|2024-09-10 02:04:50|6899.5|6884.5|6901.7|6886.7|6901.7|6886.7|6899.5|6884.5|2
1725933900000|2024-09-10 02:05:00|6902.2|6887.2|6902.2|6887.2|6902.4|6887.4|6902.2|6887.2|0
1725933910000|2024-09-10 02:05:10|6902.4|6887.4|6903.7|6888.7|6903.7|6888.7|6902.4|6887.4|0
1725933930000|2024-09-10 02:05:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1725933940000|2024-09-10 02:05:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1725933960000|2024-09-10 02:06:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1725934020000|2024-09-10 02:07:00|6905.4|6890.4|6909.4|6894.4|6909.4|6894.4|6905.4|6890.4|0
1725934070000|2024-09-10 02:07:50|6908.1|6893.1|6903.9|6888.9|6908.1|6893.1|6903.2|6888.2|2
1725934080000|2024-09-10 02:08:00|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1725934090000|2024-09-10 02:08:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1725934110000|2024-09-10 02:08:30|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.7|6889.7|0
1725934120000|2024-09-10 02:08:40|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.7|6889.7|0
1725934140000|2024-09-10 02:09:00|6906.1|6891.1|6908.7|6893.7|6908.7|6893.7|6906.1|6891.1|0
1725934200000|2024-09-10 02:10:00|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725934370000|2024-09-10 02:12:50|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|0
1725934610000|2024-09-10 02:16:50|6907.3|6892.3|6905.7|6890.7|6907.3|6892.3|6905.7|6890.7|0
1725934980000|2024-09-10 02:23:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725935250000|2024-09-10 02:27:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935460000|2024-09-10 02:31:00|6905.5|6890.5|6905.2|6890.2|6905.5|6890.5|6905.2|6890.2|0
1725935490000|2024-09-10 02:31:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935520000|2024-09-10 02:32:00|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935530000|2024-09-10 02:32:10|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935620000|2024-09-10 02:33:40|6905.5|6890.5|6904.7|6889.7|6905.5|6890.5|6904.7|6889.7|3
1725935640000|2024-09-10 02:34:00|6904.9|6889.9|6905.5|6890.5|6905.7|6890.7|6904.9|6889.9|0
1725935650000|2024-09-10 02:34:10|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935670000|2024-09-10 02:34:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935680000|2024-09-10 02:34:40|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935690000|2024-09-10 02:34:50|6905.7|6890.7|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|0
1725935700000|2024-09-10 02:35:00|6905.5|6890.5|6905.7|6890.7|6905.7|6890.7|6905.5|6890.5|0
1725935810000|2024-09-10 02:36:50|6905.2|6890.2|6905.5|6890.5|6905.5|6890.5|6905.2|6890.2|0
1725935820000|2024-09-10 02:37:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935890000|2024-09-10 02:38:10|6908|6893|6908|6893|6908|6893|6908|6893|1
1725935920000|2024-09-10 02:38:40|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725935940000|2024-09-10 02:39:00|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|3
1725935970000|2024-09-10 02:39:30|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|0
1725935990000|2024-09-10 02:39:50|6910|6895|6910.7|6895.7|6911|6896|6910|6895|1
1725936000000|2024-09-10 02:40:00|6910.5|6895.5|6911|6896|6911|6896|6910.5|6895.5|0
1725936130000|2024-09-10 02:42:10|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|2
1725936160000|2024-09-10 02:42:40|6914|6899|6913.5|6898.5|6914|6899|6913.5|6898.5|0
1725936170000|2024-09-10 02:42:50|6915.9|6900.9|6917.2|6902.2|6917.2|6902.2|6915.9|6900.9|9
1725936180000|2024-09-10 02:43:00|6917.5|6902.5|6916|6901|6917.5|6902.5|6915.7|6900.7|5
1725936260000|2024-09-10 02:44:20|6915.7|6900.7|6916|6901|6916.2|6901.2|6915.7|6900.7|1
1725936310000|2024-09-10 02:45:10|6915.5|6900.5|6915.2|6900.2|6915.5|6900.5|6915.2|6900.2|0
1725936380000|2024-09-10 02:46:20|6915|6900|6913.8|6898.8|6915|6900|6913.8|6898.8|1
1725936390000|2024-09-10 02:46:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936530000|2024-09-10 02:48:50|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1725936640000|2024-09-10 02:50:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936680000|2024-09-10 02:51:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725936720000|2024-09-10 02:52:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936730000|2024-09-10 02:52:10|6912.2|6897.2|6912.5|6897.5|6912.5|6897.5|6912.2|6897.2|0
1725936840000|2024-09-10 02:54:00|6911|6896|6910.2|6895.2|6911|6896|6910.2|6895.2|0
1725936850000|2024-09-10 02:54:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1725936900000|2024-09-10 02:55:00|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725936930000|2024-09-10 02:55:30|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1725936980000|2024-09-10 02:56:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725936990000|2024-09-10 02:56:30|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|0
1725937000000|2024-09-10 02:56:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725937020000|2024-09-10 02:57:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1725937210000|2024-09-10 03:00:10|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1725937550000|2024-09-10 03:05:50|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725937560000|2024-09-10 03:06:00|6910.3|6895.3|6911.2|6896.2|6911.2|6896.2|6910.3|6895.3|0
1725937600000|2024-09-10 03:06:40|6909.7|6894.7|6909.5|6894.5|6909.7|6894.7|6909.5|6894.5|0
1725937610000|2024-09-10 03:06:50|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1725937740000|2024-09-10 03:09:00|6909.5|6894.5|6909.2|6894.2|6909.5|6894.5|6909.2|6894.2|0
1725937750000|2024-09-10 03:09:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1725937760000|2024-09-10 03:09:20|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725937820000|2024-09-10 03:10:20|6909.5|6894.5|6909.7|6894.7|6909.7|6894.7|6909.5|6894.5|0
1725937920000|2024-09-10 03:12:00|6907.5|6892.5|6907.3|6892.3|6907.5|6892.5|6907.3|6892.3|0
1725937930000|2024-09-10 03:12:10|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725937940000|2024-09-10 03:12:20|6905.7|6890.7|6907.2|6892.2|6907.2|6892.2|6905.7|6890.7|0
1725937970000|2024-09-10 03:12:50|6907.5|6892.5|6907.7|6892.7|6907.7|6892.7|6907.5|6892.5|0
1725938010000|2024-09-10 03:13:30|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725938030000|2024-09-10 03:13:50|6904.2|6889.2|6904|6889|6904.2|6889.2|6904|6889|2
1725938040000|2024-09-10 03:14:00|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6902.7|6887.7|0
1725938050000|2024-09-10 03:14:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1725938150000|2024-09-10 03:15:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725938280000|2024-09-10 03:18:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1725938290000|2024-09-10 03:18:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725938300000|2024-09-10 03:18:20|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|0
1725938330000|2024-09-10 03:18:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1725938360000|2024-09-10 03:19:20|6906.5|6891.5|6906.8|6891.8|6906.8|6891.8|6906.5|6891.5|1
1725938510000|2024-09-10 03:21:50|6907|6892|6909.3|6894.3|6909.3|6894.3|6907|6892|0
1725938580000|2024-09-10 03:23:00|6909.5|6894.5|6909.8|6894.8|6909.8|6894.8|6909.5|6894.5|0
1725938610000|2024-09-10 03:23:30|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|0
1725938640000|2024-09-10 03:24:00|6908|6893|6907.8|6892.8|6908|6893|6907.8|6892.8|0
1725938710000|2024-09-10 03:25:10|6907.5|6892.5|6907.3|6892.3|6907.5|6892.5|6907.3|6892.3|0
1725938750000|2024-09-10 03:25:50|6906|6891|6906|6891|6906|6891|6906|6891|0
1725938830000|2024-09-10 03:27:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1725938880000|2024-09-10 03:28:00|6905.3|6890.3|6905.5|6890.5|6905.8|6890.8|6905.3|6890.3|0
1725938890000|2024-09-10 03:28:10|6905.8|6890.8|6905.5|6890.5|6905.8|6890.8|6905.3|6890.3|0
1725938900000|2024-09-10 03:28:20|6905.8|6890.8|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|0
1725938910000|2024-09-10 03:28:30|6905.5|6890.5|6902.8|6887.8|6905.8|6890.8|6902|6887|3
1725938960000|2024-09-10 03:29:20|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1725938970000|2024-09-10 03:29:30|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1725938980000|2024-09-10 03:29:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1725939010000|2024-09-10 03:30:10|6904.8|6889.8|6905.3|6890.3|6905.3|6890.3|6904.8|6889.8|0
1725939090000|2024-09-10 03:31:30|6904.6|6889.6|6903.5|6888.5|6904.6|6889.6|6903.5|6888.5|0
1725939120000|2024-09-10 03:32:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939130000|2024-09-10 03:32:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1725939230000|2024-09-10 03:33:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939310000|2024-09-10 03:35:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725939450000|2024-09-10 03:37:30|6904|6889|6904|6889|6904|6889|6904|6889|0
1725939680000|2024-09-10 03:41:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939700000|2024-09-10 03:41:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1725939780000|2024-09-10 03:43:00|6903|6888|6903.5|6888.5|6903.5|6888.5|6903|6888|0
1725940090000|2024-09-10 03:48:10|||||||||3
1725940120000|2024-09-10 03:48:40|6901|6886|6901|6886|6901|6886|6901|6886|3
1725940300000|2024-09-10 03:51:40|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|0
1725940600000|2024-09-10 03:56:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1725940620000|2024-09-10 03:57:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1725940630000|2024-09-10 03:57:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1725940690000|2024-09-10 03:58:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1725940730000|2024-09-10 03:58:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1725940740000|2024-09-10 03:59:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1725940810000|2024-09-10 04:00:10|6903|6888|6903|6888|6903|6888|6903|6888|1
1725940830000|2024-09-10 04:00:30|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725940930000|2024-09-10 04:02:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725941160000|2024-09-10 04:06:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725942300000|2024-09-10 04:25:00|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|13
1725942310000|2024-09-10 04:25:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725942410000|2024-09-10 04:26:50|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1725942650000|2024-09-10 04:30:50|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|9
1725942670000|2024-09-10 04:31:10|6905.6|6890.6|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|16
1725942690000|2024-09-10 04:31:30|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|2
1725942730000|2024-09-10 04:32:10|6904.4|6889.4|6903.3|6888.3|6904.4|6889.4|6903.3|6888.3|1
1725942750000|2024-09-10 04:32:30|6902.9|6887.9|6902.1|6887.1|6902.9|6887.9|6902.1|6887.1|0
1725942760000|2024-09-10 04:32:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1725942810000|2024-09-10 04:33:30|6900.8|6885.8|6899.1|6884.1|6900.8|6885.8|6899.1|6884.1|1
1725942820000|2024-09-10 04:33:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1725942830000|2024-09-10 04:33:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1725942900000|2024-09-10 04:35:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725942910000|2024-09-10 04:35:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|10
1725942950000|2024-09-10 04:35:50|6899.4|6884.4|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|0
1725942970000|2024-09-10 04:36:10|6896.1|6881.1|6895.8|6880.8|6896.1|6881.1|6895.8|6880.8|1
1725943020000|2024-09-10 04:37:00|6896.6|6881.6|6898.4|6883.4|6898.8|6883.8|6896.6|6881.6|1
1725943030000|2024-09-10 04:37:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725943050000|2024-09-10 04:37:30|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1725943070000|2024-09-10 04:37:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725943080000|2024-09-10 04:38:00|6897.3|6882.3|6896.6|6881.6|6898.3|6883.3|6896.6|6881.6|1
1725943090000|2024-09-10 04:38:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6895.8|6880.8|0
1725943110000|2024-09-10 04:38:30|6895.8|6880.8|6894.8|6879.8|6896.1|6881.1|6894.8|6879.8|0
1725943120000|2024-09-10 04:38:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725943140000|2024-09-10 04:39:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725943190000|2024-09-10 04:39:50|6895.3|6880.3|6895.8|6880.8|6895.8|6880.8|6895.3|6880.3|0
1725943200000|2024-09-10 04:40:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1725943270000|2024-09-10 04:41:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725943370000|2024-09-10 04:42:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725943420000|2024-09-10 04:43:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1725943670000|2024-09-10 04:47:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725943740000|2024-09-10 04:49:00|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725943910000|2024-09-10 04:51:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725944090000|2024-09-10 04:54:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725944150000|2024-09-10 04:55:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725944210000|2024-09-10 04:56:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725944460000|2024-09-10 05:01:00|6894.6|6879.6|6895.8|6880.8|6895.8|6880.8|6894.6|6879.6|0
1725944490000|2024-09-10 05:01:30|6895.3|6880.3|6895.1|6880.1|6895.3|6880.3|6895.1|6880.1|0
1725944510000|2024-09-10 05:01:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1725944640000|2024-09-10 05:04:00|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|0
1725944810000|2024-09-10 05:06:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|1
1725944920000|2024-09-10 05:08:40|6895.1|6880.1|6895.1|6880.1|6895.3|6880.3|6895.1|6880.1|0
1725944930000|2024-09-10 05:08:50|6895.3|6880.3|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|0
1725945050000|2024-09-10 05:10:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725945070000|2024-09-10 05:11:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1725945220000|2024-09-10 05:13:40|6897.1|6882.1|6897.3|6882.3|6897.3|6882.3|6897.1|6882.1|0
1725945230000|2024-09-10 05:13:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1725945300000|2024-09-10 05:15:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1725945560000|2024-09-10 05:19:20|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|9
1725945570000|2024-09-10 05:19:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725945620000|2024-09-10 05:20:20|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|1
1725945710000|2024-09-10 05:21:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725945720000|2024-09-10 05:22:00|6897.3|6882.3|6898.1|6883.1|6898.6|6883.6|6897.3|6882.3|1
1725946010000|2024-09-10 05:26:50|6896.7|6881.7|6895.8|6880.8|6896.7|6881.7|6895.8|6880.8|3
1725946140000|2024-09-10 05:29:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1725946270000|2024-09-10 05:31:10|6893.1|6878.1|6893.3|6878.3|6893.3|6878.3|6893.1|6878.1|1
1725946280000|2024-09-10 05:31:20|6893.1|6878.1|6888.8|6873.8|6893.3|6878.3|6888.8|6873.8|14
1725946290000|2024-09-10 05:31:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1725946310000|2024-09-10 05:31:50|6890.1|6875.1|6890.6|6875.6|6890.6|6875.6|6890.1|6875.1|1
1725946320000|2024-09-10 05:32:00|6890.8|6875.8|6891.6|6876.6|6891.8|6876.8|6890.1|6875.1|2
1725946330000|2024-09-10 05:32:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1725946340000|2024-09-10 05:32:20|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725946350000|2024-09-10 05:32:30|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.6|6876.6|0
1725946440000|2024-09-10 05:34:00|6892.1|6877.1|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1725946450000|2024-09-10 05:34:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725946460000|2024-09-10 05:34:20|6891.8|6876.8|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1725946480000|2024-09-10 05:34:40|6892.8|6877.8|6892.6|6877.6|6892.8|6877.8|6892.6|6877.6|0
1725946520000|2024-09-10 05:35:20|6891.3|6876.3|6892.1|6877.1|6892.1|6877.1|6891.3|6876.3|0
1725946600000|2024-09-10 05:36:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1725946640000|2024-09-10 05:37:20|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|0
1725946670000|2024-09-10 05:37:50|6891.6|6876.6|6890.3|6875.3|6891.6|6876.6|6890.3|6875.3|0
1725946800000|2024-09-10 05:40:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1725946810000|2024-09-10 05:40:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1725946880000|2024-09-10 05:41:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725946950000|2024-09-10 05:42:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725946980000|2024-09-10 05:43:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725947000000|2024-09-10 05:43:20|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|0
1725947020000|2024-09-10 05:43:40|6889.9|6874.9|6889.3|6874.3|6889.9|6874.9|6889.3|6874.3|0
1725947040000|2024-09-10 05:44:00|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1725947060000|2024-09-10 05:44:20|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|0
1725947080000|2024-09-10 05:44:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1725947090000|2024-09-10 05:44:50|6890.9|6875.9|6890.4|6875.4|6891.1|6876.1|6890.4|6875.4|10
1725947100000|2024-09-10 05:45:00|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1725947150000|2024-09-10 05:45:50|6891.1|6876.1|6892.1|6877.1|6892.1|6877.1|6891.1|6876.1|0
1725947160000|2024-09-10 05:46:00|6891.9|6876.9|6891.6|6876.6|6891.9|6876.9|6891.6|6876.6|0
1725947170000|2024-09-10 05:46:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725947200000|2024-09-10 05:46:40|6891.9|6876.9|6891.6|6876.6|6891.9|6876.9|6891.6|6876.6|0
1725947350000|2024-09-10 05:49:10|6891.8|6876.8|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1725947370000|2024-09-10 05:49:30|6892.3|6877.3|6892.1|6877.1|6892.8|6877.8|6892.1|6877.1|0
1725947420000|2024-09-10 05:50:20|6894.6|6879.6|6894.4|6879.4|6894.6|6879.6|6894.4|6879.4|1
1725947570000|2024-09-10 05:52:50|6894.6|6879.6|6894.9|6879.9|6894.9|6879.9|6894.6|6879.6|0
1725947670000|2024-09-10 05:54:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1725947690000|2024-09-10 05:54:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725947700000|2024-09-10 05:55:00|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|0
1725947710000|2024-09-10 05:55:10|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|0
1725947720000|2024-09-10 05:55:20|6893.1|6878.1|6893.4|6878.4|6893.4|6878.4|6893.1|6878.1|0
1725947740000|2024-09-10 05:55:40|6893.6|6878.6|6893.9|6878.9|6893.9|6878.9|6893.6|6878.6|0
1725947780000|2024-09-10 05:56:20|6895.9|6880.9|6898.1|6883.1|6898.1|6883.1|6895.9|6880.9|4
1725947790000|2024-09-10 05:56:30|6897.9|6882.9|6899.4|6884.4|6899.4|6884.4|6897.9|6882.9|0
1725947800000|2024-09-10 05:56:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1725947850000|2024-09-10 05:57:30|6898.1|6883.1|6897.1|6882.1|6898.1|6883.1|6897.1|6882.1|1
1725947860000|2024-09-10 05:57:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725947880000|2024-09-10 05:58:00|6896.6|6881.6|6895.4|6880.4|6896.6|6881.6|6895.4|6880.4|0
1725948000000|2024-09-10 06:00:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725948030000|2024-09-10 06:00:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725948060000|2024-09-10 06:01:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725948080000|2024-09-10 06:01:20|||||||||1
1725948090000|2024-09-10 06:01:30|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6895.4|6880.4|0
1725948190000|2024-09-10 06:03:10|6894.9|6879.9|6892.4|6877.4|6894.9|6879.9|6892.4|6877.4|1
1725948210000|2024-09-10 06:03:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1725948240000|2024-09-10 06:04:00|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|2
1725948250000|2024-09-10 06:04:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725948280000|2024-09-10 06:04:40|6896.1|6881.1|6896.6|6881.6|6896.9|6881.9|6896.1|6881.1|0
1725948310000|2024-09-10 06:05:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1725948320000|2024-09-10 06:05:20|6896.6|6881.6|6897.2|6882.2|6897.2|6882.2|6896.6|6881.6|0
1725948330000|2024-09-10 06:05:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725948370000|2024-09-10 06:06:10|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725948400000|2024-09-10 06:06:40|6896.6|6881.6|6896.9|6881.9|6896.9|6881.9|6896.6|6881.6|0
1725948410000|2024-09-10 06:06:50|6896.6|6881.6|6896.2|6881.2|6896.9|6881.9|6896.2|6881.2|0
1725948420000|2024-09-10 06:07:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725948430000|2024-09-10 06:07:10|6895.6|6880.6|6897.9|6882.9|6897.9|6882.9|6895.6|6880.6|1
1725948440000|2024-09-10 06:07:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1725948450000|2024-09-10 06:07:30|6899.7|6884.7|6898.4|6883.4|6899.7|6884.7|6898.4|6883.4|1
1725948480000|2024-09-10 06:08:00|6900|6885|6900.9|6885.9|6900.9|6885.9|6898.2|6883.2|0
1725948500000|2024-09-10 06:08:20|6900.7|6885.7|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|0
1725948510000|2024-09-10 06:08:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725948550000|2024-09-10 06:09:10|6901.1|6886.1|6901.9|6886.9|6902.4|6887.4|6901.1|6886.1|0
1725948560000|2024-09-10 06:09:20|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|4
1725948570000|2024-09-10 06:09:30|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|1
1725948600000|2024-09-10 06:10:00|6902.2|6887.2|6901.9|6886.9|6902.2|6887.2|6901.9|6886.9|0
1725948610000|2024-09-10 06:10:10|6901.4|6886.4|6901.7|6886.7|6901.7|6886.7|6901.4|6886.4|0
1725948660000|2024-09-10 06:11:00|6901.4|6886.4|6899.1|6884.1|6901.4|6886.4|6898.9|6883.9|0
1725948670000|2024-09-10 06:11:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725948680000|2024-09-10 06:11:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1725948710000|2024-09-10 06:11:50|6898.7|6883.7|6897.1|6882.1|6898.7|6883.7|6897.1|6882.1|0
1725948770000|2024-09-10 06:12:50|6897.4|6882.4|6900.2|6885.2|6900.2|6885.2|6897.4|6882.4|1
1725948780000|2024-09-10 06:13:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1725948790000|2024-09-10 06:13:10|6899.7|6884.7|6899.9|6884.9|6899.9|6884.9|6899.7|6884.7|0
1725948890000|2024-09-10 06:14:50|6900.1|6885.1|6899.7|6884.7|6900.1|6885.1|6899.7|6884.7|0
1725948910000|2024-09-10 06:15:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725948960000|2024-09-10 06:16:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1725948970000|2024-09-10 06:16:10|6900.2|6885.2|6900.7|6885.7|6900.7|6885.7|6900.2|6885.2|1
1725949050000|2024-09-10 06:17:30|6900.4|6885.4|6897.7|6882.7|6900.4|6885.4|6897.2|6882.2|2
1725949060000|2024-09-10 06:17:40|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.2|6882.2|0
1725949080000|2024-09-10 06:18:00|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.4|6882.4|0
1725949090000|2024-09-10 06:18:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725949110000|2024-09-10 06:18:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725949120000|2024-09-10 06:18:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1725949150000|2024-09-10 06:19:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725949180000|2024-09-10 06:19:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|5
1725949190000|2024-09-10 06:19:50|6898.4|6883.4|6895.4|6880.4|6898.4|6883.4|6895.4|6880.4|1
1725949240000|2024-09-10 06:20:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1725949250000|2024-09-10 06:20:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725949260000|2024-09-10 06:21:00|6893.4|6878.4|6894.4|6879.4|6895|6880|6893.4|6878.4|1
1725949290000|2024-09-10 06:21:30|6894.7|6879.7|6893.2|6878.2|6894.7|6879.7|6893.2|6878.2|2
1725949300000|2024-09-10 06:21:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725949320000|2024-09-10 06:22:00|6893.7|6878.7|6894.5|6879.5|6894.9|6879.9|6893.7|6878.7|1
1725949330000|2024-09-10 06:22:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725949340000|2024-09-10 06:22:20|6894|6879|6894.2|6879.2|6894.2|6879.2|6893.5|6878.5|0
1725949360000|2024-09-10 06:22:40|6894|6879|6893.9|6878.9|6894|6879|6893.5|6878.5|0
1725949380000|2024-09-10 06:23:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725949390000|2024-09-10 06:23:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725949400000|2024-09-10 06:23:20|6896.2|6881.2|6897.4|6882.4|6897.4|6882.4|6896.2|6881.2|2
1725949410000|2024-09-10 06:23:30|6897.7|6882.7|6898|6883|6898|6883|6897.7|6882.7|0
1725949420000|2024-09-10 06:23:40|6897|6882|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1725949430000|2024-09-10 06:23:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1725949440000|2024-09-10 06:24:00|6897.2|6882.2|6897.2|6882.2|6897.4|6882.4|6897.2|6882.2|0
1725949450000|2024-09-10 06:24:10|6897|6882|6897.4|6882.4|6897.4|6882.4|6897|6882|0
1725949470000|2024-09-10 06:24:30|6897|6882|6896.7|6881.7|6897|6882|6896.2|6881.2|0
1725949480000|2024-09-10 06:24:40|6896.2|6881.2|6896.2|6881.2|6896.7|6881.7|6896.2|6881.2|0
1725949490000|2024-09-10 06:24:50|6896|6881|6896|6881|6896|6881|6896|6881|0
1725949500000|2024-09-10 06:25:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|2
1725949590000|2024-09-10 06:26:30|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.5|6881.5|0
1725949600000|2024-09-10 06:26:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725949620000|2024-09-10 06:27:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725949630000|2024-09-10 06:27:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725949680000|2024-09-10 06:28:00|6897.4|6882.4|6897.2|6882.2|6897.4|6882.4|6896.9|6881.9|0
1725949780000|2024-09-10 06:29:40|6897.4|6882.4|6898.4|6883.4|6898.9|6883.9|6897.4|6882.4|1
1725949810000|2024-09-10 06:30:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725949820000|2024-09-10 06:30:20|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|7
1725949850000|2024-09-10 06:30:50|6896|6881|6895.7|6880.7|6896|6881|6895.5|6880.5|2
1725949860000|2024-09-10 06:31:00|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.5|6878.5|0
1725949870000|2024-09-10 06:31:10|6893.7|6878.7|6895.7|6880.7|6895.7|6880.7|6893.5|6878.5|1
1725949880000|2024-09-10 06:31:20|6894.7|6879.7|6894.7|6879.7|6894.9|6879.9|6894.2|6879.2|0
1725949890000|2024-09-10 06:31:30|6894.2|6879.2|6894.4|6879.4|6894.4|6879.4|6894.2|6879.2|0
1725949900000|2024-09-10 06:31:40|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|0
1725949950000|2024-09-10 06:32:30|6896.2|6881.2|6896|6881|6896.2|6881.2|6895.7|6880.7|1
1725949960000|2024-09-10 06:32:40|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|0
1725949970000|2024-09-10 06:32:50|6895.4|6880.4|6895.7|6880.7|6895.7|6880.7|6895.4|6880.4|0
1725949980000|2024-09-10 06:33:00|6895.2|6880.2|6895.7|6880.7|6895.7|6880.7|6895.2|6880.2|0
1725950020000|2024-09-10 06:33:40|6895.9|6880.9|6896.5|6881.5|6896.5|6881.5|6895.9|6880.9|0
1725950040000|2024-09-10 06:34:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725950100000|2024-09-10 06:35:00|6897.7|6882.7|6898.2|6883.2|6898.2|6883.2|6897.7|6882.7|1
1725950150000|2024-09-10 06:35:50|6898|6883|6898|6883|6898|6883|6898|6883|0
1725950160000|2024-09-10 06:36:00|6897.7|6882.7|6898|6883|6898|6883|6897.7|6882.7|0
1725950170000|2024-09-10 06:36:10|6898.2|6883.2|6898|6883|6898.2|6883.2|6898|6883|4
1725950200000|2024-09-10 06:36:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950210000|2024-09-10 06:36:50|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950220000|2024-09-10 06:37:00|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950240000|2024-09-10 06:37:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725950370000|2024-09-10 06:39:30|6894.7|6879.7|6894.7|6879.7|6895|6880|6894.2|6879.2|1
1725950390000|2024-09-10 06:39:50|6895|6880|6895|6880|6895|6880|6895|6880|0
1725950400000|2024-09-10 06:40:00|6895.2|6880.2|6895.5|6880.5|6895.5|6880.5|6895|6880|0
1725950410000|2024-09-10 06:40:10|6895.7|6880.7|6896|6881|6896.7|6881.7|6895.7|6880.7|1
1725950420000|2024-09-10 06:40:20|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|2
1725950440000|2024-09-10 06:40:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725950450000|2024-09-10 06:40:50|6894.5|6879.5|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|0
1725950460000|2024-09-10 06:41:00|6894|6879|6892.5|6877.5|6894.2|6879.2|6892.5|6877.5|2
1725950470000|2024-09-10 06:41:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725950480000|2024-09-10 06:41:20|6892.5|6877.5|6892|6877|6892.5|6877.5|6892|6877|1
1725950490000|2024-09-10 06:41:30|6891.5|6876.5|6891|6876|6891.5|6876.5|6891|6876|0
1725950520000|2024-09-10 06:42:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|1
1725950540000|2024-09-10 06:42:20|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950550000|2024-09-10 06:42:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950560000|2024-09-10 06:42:40|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725950570000|2024-09-10 06:42:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950580000|2024-09-10 06:43:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950620000|2024-09-10 06:43:40|6890|6875|6890.5|6875.5|6890.5|6875.5|6889.7|6874.7|0
1725950630000|2024-09-10 06:43:50|6890.2|6875.2|6890.2|6875.2|6890.5|6875.5|6890|6875|0
1725950640000|2024-09-10 06:44:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6889.7|6874.7|0
1725950650000|2024-09-10 06:44:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725950670000|2024-09-10 06:44:30|6890|6875|6890|6875|6890|6875|6890|6875|0
1725950680000|2024-09-10 06:44:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725950690000|2024-09-10 06:44:50|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950730000|2024-09-10 06:45:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950750000|2024-09-10 06:45:50|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725950760000|2024-09-10 06:46:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950770000|2024-09-10 06:46:10|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950790000|2024-09-10 06:46:30|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|1
1725950800000|2024-09-10 06:46:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890|6875|0
1725950810000|2024-09-10 06:46:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950830000|2024-09-10 06:47:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950860000|2024-09-10 06:47:40|6890|6875|6889.7|6874.7|6890.5|6875.5|6889.7|6874.7|0
1725950880000|2024-09-10 06:48:00|6890|6875|6890|6875|6890|6875|6890|6875|0
1725950890000|2024-09-10 06:48:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1725950930000|2024-09-10 06:48:50|6890.2|6875.2|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|0
1725950940000|2024-09-10 06:49:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950960000|2024-09-10 06:49:20|6890.2|6875.2|6890.7|6875.7|6890.7|6875.7|6890.2|6875.2|0
1725951080000|2024-09-10 06:51:20|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|1
1725951090000|2024-09-10 06:51:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951110000|2024-09-10 06:51:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951120000|2024-09-10 06:52:00|6890.2|6875.2|6890.2|6875.2|6890.5|6875.5|6890.2|6875.2|0
1725951160000|2024-09-10 06:52:40|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951180000|2024-09-10 06:53:00|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1725951190000|2024-09-10 06:53:10|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951200000|2024-09-10 06:53:20|6890.5|6875.5|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725951210000|2024-09-10 06:53:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725951220000|2024-09-10 06:53:40|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951230000|2024-09-10 06:53:50|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951270000|2024-09-10 06:54:30|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951300000|2024-09-10 06:55:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951310000|2024-09-10 06:55:10|6889.7|6874.7|6890|6875|6890.5|6875.5|6889.7|6874.7|0
1725951330000|2024-09-10 06:55:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951340000|2024-09-10 06:55:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951360000|2024-09-10 06:56:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951370000|2024-09-10 06:56:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951380000|2024-09-10 06:56:20|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725951400000|2024-09-10 06:56:40|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725951420000|2024-09-10 06:57:00|6892.1|6877.1|6894|6879|6894.5|6879.5|6892.1|6877.1|7
1725951430000|2024-09-10 06:57:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725951450000|2024-09-10 06:57:30|6894.5|6879.5|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|0
1725951480000|2024-09-10 06:58:00|6891.7|6876.7|6890.7|6875.7|6891.7|6876.7|6890.7|6875.7|1
1725951490000|2024-09-10 06:58:10|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|0
1725951570000|2024-09-10 06:59:30|6888.7|6873.7|6890.5|6875.5|6890.7|6875.7|6888.7|6873.7|5
1725951580000|2024-09-10 06:59:40|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|2
1725951630000|2024-09-10 07:00:30|6889.2|6874.2|6885.5|6870.5|6889.2|6874.2|6885.5|6870.5|4
1725951640000|2024-09-10 07:00:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1725951650000|2024-09-10 07:00:50|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.7|6870.7|0
1725951660000|2024-09-10 07:01:00|6888.2|6873.2|6887.7|6872.7|6888.2|6873.2|6887.2|6872.2|3
1725951670000|2024-09-10 07:01:10|6887.2|6872.2|6887.2|6872.2|6887.5|6872.5|6886.7|6871.7|0
1725951710000|2024-09-10 07:01:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1725951780000|2024-09-10 07:03:00|6889.7|6874.7|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1725951800000|2024-09-10 07:03:20|6889.7|6874.7|6890.7|6875.7|6890.7|6875.7|6889.7|6874.7|0
1725951830000|2024-09-10 07:03:50|6891.5|6876.5|6892.5|6877.5|6892.5|6877.5|6891.5|6876.5|0
1725951930000|2024-09-10 07:05:30|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.2|6878.2|0
1725952010000|2024-09-10 07:06:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725952060000|2024-09-10 07:07:40|6893|6878|6893|6878|6893|6878|6893|6878|0
1725952170000|2024-09-10 07:09:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725952260000|2024-09-10 07:11:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725952310000|2024-09-10 07:11:50|6895.7|6880.7|6895.5|6880.5|6896|6881|6895.5|6880.5|1
1725952320000|2024-09-10 07:12:00|6896|6881|6896|6881|6896|6881|6895.5|6880.5|0
1725952370000|2024-09-10 07:12:50|6896.7|6881.7|6897.7|6882.7|6897.7|6882.7|6896.7|6881.7|0
1725952390000|2024-09-10 07:13:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1725952410000|2024-09-10 07:13:30|6897.5|6882.5|6896.7|6881.7|6897.5|6882.5|6896.7|6881.7|0
1725952490000|2024-09-10 07:14:50|6895|6880|6895|6880|6895|6880|6894.5|6879.5|1
1725952500000|2024-09-10 07:15:00|6894.7|6879.7|6895.2|6880.2|6895.5|6880.5|6894.5|6879.5|0
1725952510000|2024-09-10 07:15:10|6895.5|6880.5|6895.2|6880.2|6895.5|6880.5|6895|6880|0
1725952530000|2024-09-10 07:15:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1725952570000|2024-09-10 07:16:10|6896.7|6881.7|6897.5|6882.5|6897.5|6882.5|6896.7|6881.7|1
1725952730000|2024-09-10 07:18:50|6898.5|6883.5|6897.5|6882.5|6898.5|6883.5|6897.5|6882.5|0
1725952750000|2024-09-10 07:19:10|6897.7|6882.7|6897.5|6882.5|6897.7|6882.7|6897.5|6882.5|0
1725952810000|2024-09-10 07:20:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|0
1725952830000|2024-09-10 07:20:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725952850000|2024-09-10 07:20:50|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952890000|2024-09-10 07:21:30|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952920000|2024-09-10 07:22:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1725952950000|2024-09-10 07:22:30|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952980000|2024-09-10 07:23:00|6897|6882|6897|6882|6897|6882|6896.8|6881.8|0
1725952990000|2024-09-10 07:23:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725953030000|2024-09-10 07:23:50|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1725953040000|2024-09-10 07:24:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1725953060000|2024-09-10 07:24:20|6895.3|6880.3|6896|6881|6896|6881|6895.3|6880.3|0
1725953070000|2024-09-10 07:24:30|6895.7|6880.7|6895.8|6880.8|6895.8|6880.8|6895.7|6880.7|0
1725953090000|2024-09-10 07:24:50|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|0
1725953120000|2024-09-10 07:25:20|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|0
1725953130000|2024-09-10 07:25:30|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|2
1725953180000|2024-09-10 07:26:20|||||||||1
1725953200000|2024-09-10 07:26:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1725953220000|2024-09-10 07:27:00|6896|6881|6895.7|6880.7|6896|6881|6895.7|6880.7|0
1725953230000|2024-09-10 07:27:10|6896|6881|6896|6881|6896|6881|6896|6881|0
1725953250000|2024-09-10 07:27:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725953270000|2024-09-10 07:27:50|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|0
1725953370000|2024-09-10 07:29:30|6896.2|6881.2|6896.7|6881.7|6896.7|6881.7|6896.2|6881.2|0
1725953380000|2024-09-10 07:29:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1725953400000|2024-09-10 07:30:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725953410000|2024-09-10 07:30:10|6896.8|6881.8|6896|6881|6896.8|6881.8|6895.7|6880.7|0
1725953450000|2024-09-10 07:30:50|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1725953460000|2024-09-10 07:31:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725953470000|2024-09-10 07:31:10|6896|6881|6895.8|6880.8|6896|6881|6895.8|6880.8|0
1725953520000|2024-09-10 07:32:00|6895.5|6880.5|6895|6880|6895.5|6880.5|6894.8|6879.8|0
1725953570000|2024-09-10 07:32:50|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725953580000|2024-09-10 07:33:00|6894|6879|6891.3|6876.3|6894|6879|6891.3|6876.3|1
1725953610000|2024-09-10 07:33:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1725953640000|2024-09-10 07:34:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725953660000|2024-09-10 07:34:20|6890.7|6875.7|6891|6876|6891|6876|6890.7|6875.7|0
1725953710000|2024-09-10 07:35:10|6890.8|6875.8|6890|6875|6890.8|6875.8|6890|6875|1
1725953910000|2024-09-10 07:38:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|1
1725953950000|2024-09-10 07:39:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725953990000|2024-09-10 07:39:50|6892.5|6877.5|6892.2|6877.2|6893.2|6878.2|6892.2|6877.2|0
1725954020000|2024-09-10 07:40:20|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.5|6876.5|0
1725954030000|2024-09-10 07:40:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6889.2|6874.2|12
1725954040000|2024-09-10 07:40:40|6890.5|6875.5|6891.2|6876.2|6891.2|6876.2|6890.5|6875.5|0
1725954070000|2024-09-10 07:41:10|6892.3|6877.3|6891.5|6876.5|6892.3|6877.3|6891.5|6876.5|0
1725954100000|2024-09-10 07:41:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|1
1725954110000|2024-09-10 07:41:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|3
1725954120000|2024-09-10 07:42:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725954160000|2024-09-10 07:42:40|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1725954230000|2024-09-10 07:43:50|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1725954240000|2024-09-10 07:44:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725954590000|2024-09-10 07:49:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1725954600000|2024-09-10 07:50:00|6893.7|6878.7|6891.5|6876.5|6893.7|6878.7|6891.5|6876.5|1
1725954660000|2024-09-10 07:51:00|6891|6876|6890.7|6875.7|6891|6876|6890.7|6875.7|0
1725954720000|2024-09-10 07:52:00|6891|6876|6893.7|6878.7|6893.7|6878.7|6891|6876|1
1725954760000|2024-09-10 07:52:40|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|1
1725954820000|2024-09-10 07:53:40|6895|6880|6895.7|6880.7|6895.7|6880.7|6895|6880|0
1725954830000|2024-09-10 07:53:50|6898.5|6883.5|6897.3|6882.3|6898.7|6883.7|6897.3|6882.3|14
1725954840000|2024-09-10 07:54:00|6897|6882|6895.3|6880.3|6897|6882|6895.3|6880.3|0
1725954850000|2024-09-10 07:54:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1725954860000|2024-09-10 07:54:20|6894.8|6879.8|6894.2|6879.2|6894.8|6879.8|6894.2|6879.2|0
1725954880000|2024-09-10 07:54:40|6894|6879|6894|6879|6894|6879|6894|6879|0
1725954890000|2024-09-10 07:54:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725954900000|2024-09-10 07:55:00|6893.8|6878.8|6894.2|6879.2|6894.2|6879.2|6893.5|6878.5|1
1725954910000|2024-09-10 07:55:10|6894|6879|6893.2|6878.2|6894|6879|6893.2|6878.2|0
1725954930000|2024-09-10 07:55:30|6893|6878|6893|6878|6893|6878|6893|6878|0
1725954960000|2024-09-10 07:56:00|6892.8|6877.8|6892.2|6877.2|6892.8|6877.8|6892.2|6877.2|0
1725954970000|2024-09-10 07:56:10|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725954990000|2024-09-10 07:56:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725955010000|2024-09-10 07:56:50|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|4
1725955030000|2024-09-10 07:57:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1725955080000|2024-09-10 07:58:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725955200000|2024-09-10 08:00:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|1
1725955210000|2024-09-10 08:00:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6892.8|6877.8|0
1725955240000|2024-09-10 08:00:40|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1725955250000|2024-09-10 08:00:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725955280000|2024-09-10 08:01:20|6893|6878|6893.8|6878.8|6893.8|6878.8|6892.8|6877.8|0
1725955330000|2024-09-10 08:02:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725955350000|2024-09-10 08:02:30|6893.5|6878.5|6893.8|6878.8|6893.8|6878.8|6893.5|6878.5|1
1725955410000|2024-09-10 08:03:30|||||||||1
1725955540000|2024-09-10 08:05:40|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|1
1725955710000|2024-09-10 08:08:30|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|0
1725956060000|2024-09-10 08:14:20|6894|6879|6892.3|6877.3|6894|6879|6892|6877|2
1725956090000|2024-09-10 08:14:50|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1725956100000|2024-09-10 08:15:00|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1725956220000|2024-09-10 08:17:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725956230000|2024-09-10 08:17:10|6892.7|6877.7|6892.5|6877.5|6892.7|6877.7|6892.5|6877.5|3
1725956310000|2024-09-10 08:18:30|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|1
1725956340000|2024-09-10 08:19:00|6893|6878|6892.7|6877.7|6893|6878|6892.7|6877.7|0
1725956370000|2024-09-10 08:19:30|6892.5|6877.5|6894.3|6879.3|6894.3|6879.3|6892.5|6877.5|1
1725956380000|2024-09-10 08:19:40|6894|6879|6894|6879|6894|6879|6894|6879|0
1725956400000|2024-09-10 08:20:00|6894.2|6879.2|6894.5|6879.5|6894.5|6879.5|6894|6879|1
1725956430000|2024-09-10 08:20:30|||||||||1
1725956460000|2024-09-10 08:21:00|6893.7|6878.7|6892.8|6877.8|6893.7|6878.7|6892.8|6877.8|1
1725956520000|2024-09-10 08:22:00|6894.3|6879.3|6894.5|6879.5|6895|6880|6894.3|6879.3|4
1725956530000|2024-09-10 08:22:10|6894.3|6879.3|6895.7|6880.7|6895.7|6880.7|6894.3|6879.3|1
1725956550000|2024-09-10 08:22:30|6895.5|6880.5|6896|6881|6896.2|6881.2|6895.5|6880.5|1
1725956560000|2024-09-10 08:22:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725956600000|2024-09-10 08:23:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725956610000|2024-09-10 08:23:30|6895.5|6880.5|6894.3|6879.3|6895.5|6880.5|6894.3|6879.3|6
1725956620000|2024-09-10 08:23:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725956630000|2024-09-10 08:23:50|||||||||7
1725956640000|2024-09-10 08:24:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1725956690000|2024-09-10 08:24:50|6895|6880|6894.5|6879.5|6895.2|6880.2|6894.5|6879.5|0
1725956810000|2024-09-10 08:26:50|6893.7|6878.7|6891.8|6876.8|6893.7|6878.7|6891.8|6876.8|1
1725956820000|2024-09-10 08:27:00|6892|6877|6891.8|6876.8|6892|6877|6891.5|6876.5|0
1725956830000|2024-09-10 08:27:10|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1725956850000|2024-09-10 08:27:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725956860000|2024-09-10 08:27:40|6889.5|6874.5|6889.8|6874.8|6889.8|6874.8|6889.5|6874.5|0
1725956900000|2024-09-10 08:28:20|6889.5|6874.5|6889.8|6874.8|6889.8|6874.8|6889.5|6874.5|0
1725956950000|2024-09-10 08:29:10|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|1
1725956960000|2024-09-10 08:29:20|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1725956970000|2024-09-10 08:29:30|6893|6878|6892.8|6877.8|6893.2|6878.2|6892.8|6877.8|1
1725956980000|2024-09-10 08:29:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1725957000000|2024-09-10 08:30:00|6892.7|6877.7|6892.3|6877.3|6892.7|6877.7|6892.2|6877.2|0
1725957010000|2024-09-10 08:30:10|6892|6877|6892|6877|6892|6877|6892|6877|0
1725957030000|2024-09-10 08:30:30|6892.3|6877.3|6892.5|6877.5|6892.5|6877.5|6892.3|6877.3|1
1725957080000|2024-09-10 08:31:20|||||||||1
1725957140000|2024-09-10 08:32:20|6890|6875|6889.8|6874.8|6890|6875|6889.8|6874.8|3
1725957210000|2024-09-10 08:33:30|6889.5|6874.5|6889|6874|6889.5|6874.5|6889|6874|1
1725957280000|2024-09-10 08:34:40|6888.8|6873.8|6889|6874|6889|6874|6888.8|6873.8|0
1725957290000|2024-09-10 08:34:50|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|1
1725957310000|2024-09-10 08:35:10|6889|6874|6888.8|6873.8|6889|6874|6888.8|6873.8|2
1725957360000|2024-09-10 08:36:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1725957420000|2024-09-10 08:37:00|||||||||1
1725957530000|2024-09-10 08:38:50|6889|6874|6889|6874|6889|6874|6889|6874|2
1725957540000|2024-09-10 08:39:00|6887|6872|6887|6872|6887.5|6872.5|6887|6872|2
1725957570000|2024-09-10 08:39:30|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1725957610000|2024-09-10 08:40:10|6887.1|6872.1|6885.3|6870.3|6887.1|6872.1|6884.6|6869.6|6
1725957640000|2024-09-10 08:40:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1725957940000|2024-09-10 08:45:40|6883.6|6868.6|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|4
1725958020000|2024-09-10 08:47:00|||||||||1
1725958070000|2024-09-10 08:47:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6879.8|6864.8|11
1725958080000|2024-09-10 08:48:00|6879.8|6864.8|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|12
1725958090000|2024-09-10 08:48:10|6880.3|6865.3|6880.1|6865.1|6880.6|6865.6|6880.1|6865.1|0
1725958100000|2024-09-10 08:48:20|6879.5|6864.5|6879.1|6864.1|6879.5|6864.5|6879.1|6864.1|5
1725958160000|2024-09-10 08:49:20|6879.8|6864.8|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|1
1725958240000|2024-09-10 08:50:40|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725958260000|2024-09-10 08:51:00|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1725958280000|2024-09-10 08:51:20|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1725958290000|2024-09-10 08:51:30|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|1
1725958320000|2024-09-10 08:52:00|6880|6865|6880.3|6865.3|6880.3|6865.3|6880|6865|0
1725958330000|2024-09-10 08:52:10|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|26
1725958370000|2024-09-10 08:52:50|6881.9|6866.9|6884|6869|6884.3|6869.3|6881.9|6866.9|1
1725958390000|2024-09-10 08:53:10|6885.2|6870.2|6884.8|6869.8|6886.3|6871.3|6884.8|6869.8|5
1725958410000|2024-09-10 08:53:30|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1725958420000|2024-09-10 08:53:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1725958440000|2024-09-10 08:54:00|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|3
1725958450000|2024-09-10 08:54:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1725958500000|2024-09-10 08:55:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1725958520000|2024-09-10 08:55:20|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|4
1725958530000|2024-09-10 08:55:30|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6879.1|6864.1|1
1725958570000|2024-09-10 08:56:10|||||||||1
1725958580000|2024-09-10 08:56:20|6878.6|6863.6|6879.1|6864.1|6879.6|6864.6|6878.6|6863.6|8
1725958600000|2024-09-10 08:56:40|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1725958610000|2024-09-10 08:56:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725958710000|2024-09-10 08:58:30|||||||||1
1725958740000|2024-09-10 08:59:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1725958750000|2024-09-10 08:59:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1725958780000|2024-09-10 08:59:40|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6879.1|6864.1|0
1725958800000|2024-09-10 09:00:00|6879.3|6864.3|6879|6864|6879.6|6864.6|6877.3|6862.3|4
1725958810000|2024-09-10 09:00:10|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725958830000|2024-09-10 09:00:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1725958840000|2024-09-10 09:00:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725958880000|2024-09-10 09:01:20|||||||||1
1725958920000|2024-09-10 09:02:00|6879.6|6864.6|6877.3|6862.3|6879.6|6864.6|6877.3|6862.3|2
1725958930000|2024-09-10 09:02:10|6877.1|6862.1|6873.3|6858.3|6877.3|6862.3|6873.3|6858.3|3
1725958940000|2024-09-10 09:02:20|6872.8|6857.8|6871.3|6856.3|6872.8|6857.8|6869.8|6854.8|9
1725958980000|2024-09-10 09:03:00|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1725958990000|2024-09-10 09:03:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1725959010000|2024-09-10 09:03:30|||||||||1
1725959040000|2024-09-10 09:04:00|6870.6|6855.6|6870.3|6855.3|6870.6|6855.6|6870.3|6855.3|1
1725959050000|2024-09-10 09:04:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1725959070000|2024-09-10 09:04:30|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|3
1725959130000|2024-09-10 09:05:30|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|0
1725959140000|2024-09-10 09:05:40|6870.6|6855.6|6870.8|6855.8|6870.8|6855.8|6870.6|6855.6|1
1725959160000|2024-09-10 09:06:00|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|2
1725959200000|2024-09-10 09:06:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1725959220000|2024-09-10 09:07:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725959240000|2024-09-10 09:07:20|6872.3|6857.3|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|5
1725959280000|2024-09-10 09:08:00|||||||||1
1725959300000|2024-09-10 09:08:20|||||||||1
1725959340000|2024-09-10 09:09:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|2
1725959350000|2024-09-10 09:09:10|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.1|6856.1|0
1725959410000|2024-09-10 09:10:10|6871.3|6856.3|6868.8|6853.8|6871.3|6856.3|6868.8|6853.8|6
1725959420000|2024-09-10 09:10:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1725959430000|2024-09-10 09:10:30|||||||||1
1725959470000|2024-09-10 09:11:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|5
1725959480000|2024-09-10 09:11:20|6867.1|6852.1|6866.8|6851.8|6867.1|6852.1|6866.8|6851.8|4
1725959490000|2024-09-10 09:11:30|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|11
1725959500000|2024-09-10 09:11:40|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|1
1725959510000|2024-09-10 09:11:50|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|3
1725959520000|2024-09-10 09:12:00|6866.1|6851.1|6867.3|6852.3|6867.8|6852.8|6866.1|6851.1|4
1725959540000|2024-09-10 09:12:20|||||||||2
1725959560000|2024-09-10 09:12:40|6867.6|6852.6|6871.1|6856.1|6871.1|6856.1|6867.3|6852.3|7
1725959570000|2024-09-10 09:12:50|6871.6|6856.6|6871.1|6856.1|6872.3|6857.3|6871.1|6856.1|1
1725959580000|2024-09-10 09:13:00|6870.5|6855.5|6869.1|6854.1|6870.5|6855.5|6869.1|6854.1|3
1725959590000|2024-09-10 09:13:10|6868.8|6853.8|6871.6|6856.6|6873|6858|6868.8|6853.8|35
1725959600000|2024-09-10 09:13:20|6871.3|6856.3|6869.6|6854.6|6871.3|6856.3|6869.6|6854.6|7
1725959620000|2024-09-10 09:13:40|6869.8|6854.8|6869.8|6854.8|6870|6855|6869.8|6854.8|0
1725959640000|2024-09-10 09:14:00|6870|6855|6869.8|6854.8|6870|6855|6869.8|6854.8|0
1725959660000|2024-09-10 09:14:20|6872.8|6857.8|6870.3|6855.3|6872.8|6857.8|6870.3|6855.3|4
1725959670000|2024-09-10 09:14:30|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1725959680000|2024-09-10 09:14:40|6870.6|6855.6|6869.8|6854.8|6870.6|6855.6|6869.8|6854.8|1
1725959700000|2024-09-10 09:15:00|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1725959710000|2024-09-10 09:15:10|6868.6|6853.6|6867.6|6852.6|6869.1|6854.1|6867.6|6852.6|0
1725959810000|2024-09-10 09:16:50|||||||||4
1725959870000|2024-09-10 09:17:50|6868.9|6853.9|6869.8|6854.8|6869.8|6854.8|6868.9|6853.9|2
1725959880000|2024-09-10 09:18:00|6868.8|6853.8|6869.8|6854.8|6869.8|6854.8|6868.8|6853.8|2
1725959890000|2024-09-10 09:18:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|0
1725959900000|2024-09-10 09:18:20|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|2
1725959910000|2024-09-10 09:18:30|||||||||2
1725959920000|2024-09-10 09:18:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1725959940000|2024-09-10 09:19:00|6871.1|6856.1|6870.8|6855.8|6871.1|6856.1|6870.8|6855.8|0
1725960010000|2024-09-10 09:20:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1725960020000|2024-09-10 09:20:20|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.3|6856.3|2
1725960030000|2024-09-10 09:20:30|6871.8|6856.8|6870.1|6855.1|6871.8|6856.8|6870.1|6855.1|2
1725960040000|2024-09-10 09:20:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1725960050000|2024-09-10 09:20:50|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|2
1725960060000|2024-09-10 09:21:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1725960080000|2024-09-10 09:21:20|6868.4|6853.4|6868.6|6853.6|6868.6|6853.6|6868.4|6853.4|0
1725960120000|2024-09-10 09:22:00|6868.8|6853.8|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1725960140000|2024-09-10 09:22:20|6872|6857|6872.6|6857.6|6873|6858|6872|6857|2
1725960150000|2024-09-10 09:22:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725960160000|2024-09-10 09:22:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1725960180000|2024-09-10 09:23:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725960250000|2024-09-10 09:24:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1725960270000|2024-09-10 09:24:30|6873.6|6858.6|6875.1|6860.1|6875.1|6860.1|6873.6|6858.6|2
1725960280000|2024-09-10 09:24:40|6875.9|6860.9|6877.3|6862.3|6877.3|6862.3|6875.9|6860.9|3
1725960330000|2024-09-10 09:25:30|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|4
1725960350000|2024-09-10 09:25:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1725960380000|2024-09-10 09:26:20|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|1
1725960390000|2024-09-10 09:26:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1725960470000|2024-09-10 09:27:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1725960480000|2024-09-10 09:28:00|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1725960490000|2024-09-10 09:28:10|6875.4|6860.4|6875.6|6860.6|6875.6|6860.6|6875.4|6860.4|1
1725960520000|2024-09-10 09:28:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1725960590000|2024-09-10 09:29:50|6874.9|6859.9|6875.9|6860.9|6875.9|6860.9|6874.9|6859.9|1
1725960620000|2024-09-10 09:30:20|6875.6|6860.6|6875.1|6860.1|6875.6|6860.6|6875.1|6860.1|0
1725960630000|2024-09-10 09:30:30|||||||||1
1725960640000|2024-09-10 09:30:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1725960660000|2024-09-10 09:31:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|2
1725960670000|2024-09-10 09:31:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1725960720000|2024-09-10 09:32:00|6875.1|6860.1|6874.9|6859.9|6875.1|6860.1|6874.4|6859.4|2
1725960730000|2024-09-10 09:32:10|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|0
1725960760000|2024-09-10 09:32:40|6873.9|6858.9|6873.4|6858.4|6873.9|6858.9|6873.4|6858.4|0
1725960770000|2024-09-10 09:32:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725960840000|2024-09-10 09:34:00|6872.7|6857.7|6872.9|6857.9|6872.9|6857.9|6872.7|6857.7|4
1725960860000|2024-09-10 09:34:20|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|3
1725960890000|2024-09-10 09:34:50|6873.6|6858.6|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|1
1725960900000|2024-09-10 09:35:00|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|2
1725960910000|2024-09-10 09:35:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|2
1725960920000|2024-09-10 09:35:20|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1725960930000|2024-09-10 09:35:30|||||||||6
1725960980000|2024-09-10 09:36:20|||||||||2
1725960990000|2024-09-10 09:36:30|6875.9|6860.9|6875.4|6860.4|6875.9|6860.9|6875.4|6860.4|1
1725961000000|2024-09-10 09:36:40|6875.1|6860.1|6873.1|6858.1|6875.1|6860.1|6872.9|6857.9|4
1725961020000|2024-09-10 09:37:00|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1725961030000|2024-09-10 09:37:10|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|2
1725961050000|2024-09-10 09:37:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961080000|2024-09-10 09:38:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725961100000|2024-09-10 09:38:20|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|2
1725961200000|2024-09-10 09:40:00|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1725961210000|2024-09-10 09:40:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725961220000|2024-09-10 09:40:20|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1725961230000|2024-09-10 09:40:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1725961270000|2024-09-10 09:41:10|6871.6|6856.6|6871.9|6856.9|6871.9|6856.9|6871.6|6856.6|0
1725961350000|2024-09-10 09:42:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961450000|2024-09-10 09:44:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1725961470000|2024-09-10 09:44:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961490000|2024-09-10 09:44:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1725961500000|2024-09-10 09:45:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961530000|2024-09-10 09:45:30|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|0
1725961570000|2024-09-10 09:46:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1725961580000|2024-09-10 09:46:20|6872.9|6857.9|6872.6|6857.6|6872.9|6857.9|6872.6|6857.6|0
1725961730000|2024-09-10 09:48:50|6875.4|6860.4|6875.1|6860.1|6875.4|6860.4|6875.1|6860.1|1
1725961740000|2024-09-10 09:49:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1725961760000|2024-09-10 09:49:20|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|2
1725961810000|2024-09-10 09:50:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1725961820000|2024-09-10 09:50:20|||||||||1
1725961840000|2024-09-10 09:50:40|6877.1|6862.1|6877.3|6862.3|6877.3|6862.3|6877.1|6862.1|0
1725961860000|2024-09-10 09:51:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|1
1725961870000|2024-09-10 09:51:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725961880000|2024-09-10 09:51:20|6878.8|6863.8|6878.9|6863.9|6879.1|6864.1|6878.6|6863.6|0
1725961890000|2024-09-10 09:51:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725961900000|2024-09-10 09:51:40|6879.1|6864.1|6878.6|6863.6|6879.1|6864.1|6878.6|6863.6|0
1725961930000|2024-09-10 09:52:10|6878.4|6863.4|6878.6|6863.6|6878.9|6863.9|6878.4|6863.4|0
1725962040000|2024-09-10 09:54:00|6881.4|6866.4|6879.6|6864.6|6881.8|6866.8|6879.6|6864.6|3
1725962050000|2024-09-10 09:54:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725962070000|2024-09-10 09:54:30|6879.4|6864.4|6880.6|6865.6|6880.6|6865.6|6879.4|6864.4|2
1725962080000|2024-09-10 09:54:40|6880.4|6865.4|6880.6|6865.6|6880.6|6865.6|6880.4|6865.4|0
1725962090000|2024-09-10 09:54:50|6880.8|6865.8|6881.1|6866.1|6881.1|6866.1|6880.8|6865.8|0
1725962100000|2024-09-10 09:55:00|6881.3|6866.3|6881.3|6866.3|6881.6|6866.6|6881.1|6866.1|0
1725962110000|2024-09-10 09:55:10|6882.1|6867.1|6882.4|6867.4|6882.6|6867.6|6882.1|6867.1|0
1725962120000|2024-09-10 09:55:20|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|1
1725962130000|2024-09-10 09:55:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725962170000|2024-09-10 09:56:10|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|0
1725962190000|2024-09-10 09:56:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1725962230000|2024-09-10 09:57:10|6880.4|6865.4|6879.4|6864.4|6880.4|6865.4|6879.1|6864.1|0
1725962240000|2024-09-10 09:57:20|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725962270000|2024-09-10 09:57:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725962280000|2024-09-10 09:58:00|6883.6|6868.6|6884.6|6869.6|6884.6|6869.6|6883.6|6868.6|10
1725962290000|2024-09-10 09:58:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1725962300000|2024-09-10 09:58:20|6885.4|6870.4|6885.6|6870.6|6885.6|6870.6|6885.4|6870.4|3
1725962310000|2024-09-10 09:58:30|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.9|6868.9|1
1725962400000|2024-09-10 10:00:00|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|0
1725962410000|2024-09-10 10:00:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1725962470000|2024-09-10 10:01:10|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.4|6869.4|2
1725962480000|2024-09-10 10:01:20|6884.4|6869.4|6882.6|6867.6|6884.4|6869.4|6882.6|6867.6|1
1725962520000|2024-09-10 10:02:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725962530000|2024-09-10 10:02:10|6882.9|6867.9|6882.6|6867.6|6882.9|6867.9|6882.6|6867.6|3
1725962590000|2024-09-10 10:03:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725962630000|2024-09-10 10:03:50|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1725962720000|2024-09-10 10:05:20|6882.6|6867.6|6882.4|6867.4|6882.6|6867.6|6882.4|6867.4|0
1725962730000|2024-09-10 10:05:30|||||||||2
1725962780000|2024-09-10 10:06:20|6883.4|6868.4|6882.1|6867.1|6883.4|6868.4|6881.9|6866.9|1
1725962790000|2024-09-10 10:06:30|6881.9|6866.9|6882.1|6867.1|6882.1|6867.1|6881.9|6866.9|0
1725962810000|2024-09-10 10:06:50|||||||||1
1725962820000|2024-09-10 10:07:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725962850000|2024-09-10 10:07:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725962870000|2024-09-10 10:07:50|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725962890000|2024-09-10 10:08:10|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|1
1725962900000|2024-09-10 10:08:20|6885.6|6870.6|6886.4|6871.4|6886.4|6871.4|6885.6|6870.6|0
1725962920000|2024-09-10 10:08:40|6886.6|6871.6|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|0
1725962940000|2024-09-10 10:09:00|6886.9|6871.9|6886.6|6871.6|6886.9|6871.9|6886.6|6871.6|0
1725962950000|2024-09-10 10:09:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725962960000|2024-09-10 10:09:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725962980000|2024-09-10 10:09:40|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725962990000|2024-09-10 10:09:50|6887.1|6872.1|6885.9|6870.9|6887.4|6872.4|6885.4|6870.4|1
1725963050000|2024-09-10 10:10:50|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725963140000|2024-09-10 10:12:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725963200000|2024-09-10 10:13:20|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|1
1725963350000|2024-09-10 10:15:50|6884.4|6869.4|6884.6|6869.6|6884.9|6869.9|6884.4|6869.4|4
1725963360000|2024-09-10 10:16:00|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1725963510000|2024-09-10 10:18:30|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|1
1725963530000|2024-09-10 10:18:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|1
1725963550000|2024-09-10 10:19:10|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|0
1725963580000|2024-09-10 10:19:40|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|0
1725963590000|2024-09-10 10:19:50|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725963600000|2024-09-10 10:20:00|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725963670000|2024-09-10 10:21:10|6885.9|6870.9|6886.6|6871.6|6886.6|6871.6|6885.9|6870.9|0
1725963680000|2024-09-10 10:21:20|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1725963740000|2024-09-10 10:22:20|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|1
1725963800000|2024-09-10 10:23:20|||||||||1
1725963860000|2024-09-10 10:24:20|6887.4|6872.4|6887.1|6872.1|6887.4|6872.4|6887.1|6872.1|1
1725963880000|2024-09-10 10:24:40|6885.6|6870.6|6885.4|6870.4|6885.6|6870.6|6885.4|6870.4|0
1725963980000|2024-09-10 10:26:20|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|3
1725963990000|2024-09-10 10:26:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725964040000|2024-09-10 10:27:20|6889.1|6874.1|6888.9|6873.9|6889.1|6874.1|6888.9|6873.9|2
1725964110000|2024-09-10 10:28:30|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|1
1725964120000|2024-09-10 10:28:40|6888.8|6873.8|6889.9|6874.9|6889.9|6874.9|6888.8|6873.8|2
1725964190000|2024-09-10 10:29:50|6890.1|6875.1|6890.4|6875.4|6890.4|6875.4|6890.1|6875.1|0
1725964200000|2024-09-10 10:30:00|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|1
1725964220000|2024-09-10 10:30:20|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725964260000|2024-09-10 10:31:00|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1725964270000|2024-09-10 10:31:10|6888.6|6873.6|6887.9|6872.9|6888.6|6873.6|6887.9|6872.9|0
1725964280000|2024-09-10 10:31:20|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1725964320000|2024-09-10 10:32:00|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725964330000|2024-09-10 10:32:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725964390000|2024-09-10 10:33:10|6886.1|6871.1|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|0
1725964400000|2024-09-10 10:33:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725964440000|2024-09-10 10:34:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725964550000|2024-09-10 10:35:50|6884.9|6869.9|6884.4|6869.4|6884.9|6869.9|6884.4|6869.4|1
1725964570000|2024-09-10 10:36:10|6882.2|6867.2|6882.9|6867.9|6882.9|6867.9|6879.9|6864.9|3
1725964610000|2024-09-10 10:36:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1725964650000|2024-09-10 10:37:30|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1725964780000|2024-09-10 10:39:40|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|1
1725964860000|2024-09-10 10:41:00|6882.8|6867.8|6881.2|6866.2|6882.8|6867.8|6881.2|6866.2|2
1725964930000|2024-09-10 10:42:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1725964980000|2024-09-10 10:43:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1725965040000|2024-09-10 10:44:00|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725965050000|2024-09-10 10:44:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1725965070000|2024-09-10 10:44:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725965100000|2024-09-10 10:45:00|6881.9|6866.9|6881.9|6866.9|6882.2|6867.2|6881.9|6866.9|1
1725965150000|2024-09-10 10:45:50|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1725965160000|2024-09-10 10:46:00|6882.6|6867.6|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|0
1725965170000|2024-09-10 10:46:10|6883.6|6868.6|6885.4|6870.4|6885.4|6870.4|6883.6|6868.6|0
1725965240000|2024-09-10 10:47:20|6886.9|6871.9|6886.2|6871.2|6886.9|6871.9|6886.2|6871.2|1
1725965250000|2024-09-10 10:47:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725965260000|2024-09-10 10:47:40|6886.2|6871.2|6887.4|6872.4|6887.4|6872.4|6886.2|6871.2|3
1725965280000|2024-09-10 10:48:00|6886.7|6871.7|6886.9|6871.9|6886.9|6871.9|6886.7|6871.7|0
1725965290000|2024-09-10 10:48:10|6886.2|6871.2|6885.4|6870.4|6886.2|6871.2|6885.4|6870.4|0
1725965310000|2024-09-10 10:48:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1725965320000|2024-09-10 10:48:40|6886.4|6871.4|6886.2|6871.2|6886.4|6871.4|6886.2|6871.2|1
1725965330000|2024-09-10 10:48:50|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.7|6870.7|0
1725965350000|2024-09-10 10:49:10|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1725965370000|2024-09-10 10:49:30|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1725965440000|2024-09-10 10:50:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1725965450000|2024-09-10 10:50:50|6884.7|6869.7|6883.9|6868.9|6884.7|6869.7|6883.9|6868.9|0
1725965460000|2024-09-10 10:51:00|6883.4|6868.4|6883.6|6868.6|6883.9|6868.9|6883.4|6868.4|0
1725965470000|2024-09-10 10:51:10|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1725965500000|2024-09-10 10:51:40|6886.4|6871.4|6885.7|6870.7|6886.4|6871.4|6885.7|6870.7|2
1725965510000|2024-09-10 10:51:50|6885.9|6870.9|6886.2|6871.2|6886.2|6871.2|6885.6|6870.6|0
1725965520000|2024-09-10 10:52:00|6885.9|6870.9|6885.4|6870.4|6885.9|6870.9|6885.4|6870.4|0
1725965530000|2024-09-10 10:52:10|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1725965550000|2024-09-10 10:52:30|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725965560000|2024-09-10 10:52:40|6885.6|6870.6|6885.9|6870.9|6885.9|6870.9|6885.6|6870.6|0
1725965760000|2024-09-10 10:56:00|6886.1|6871.1|6887.1|6872.1|6887.1|6872.1|6886.1|6871.1|1
1725965770000|2024-09-10 10:56:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1725965820000|2024-09-10 10:57:00|6885.2|6870.2|6884.7|6869.7|6885.2|6870.2|6884.7|6869.7|1
1725965830000|2024-09-10 10:57:10|6883.5|6868.5|6882.9|6867.9|6883.5|6868.5|6882.9|6867.9|0
1725965970000|2024-09-10 10:59:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1725966000000|2024-09-10 11:00:00|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1725966020000|2024-09-10 11:00:20|6880.9|6865.9|6880.4|6865.4|6880.9|6865.9|6880.4|6865.4|1
1725966030000|2024-09-10 11:00:30|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1725966070000|2024-09-10 11:01:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725966230000|2024-09-10 11:03:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1725966290000|2024-09-10 11:04:50|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725966360000|2024-09-10 11:06:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1725966380000|2024-09-10 11:06:20|6880.7|6865.7|6881.2|6866.2|6881.2|6866.2|6880.7|6865.7|1
1725966390000|2024-09-10 11:06:30|6881.4|6866.4|6881.6|6866.6|6881.6|6866.6|6881.4|6866.4|1
1725966400000|2024-09-10 11:06:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1725966430000|2024-09-10 11:07:10|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725966450000|2024-09-10 11:07:30|6882.1|6867.1|6882.4|6867.4|6882.4|6867.4|6882.1|6867.1|0
1725966480000|2024-09-10 11:08:00|6881.3|6866.3|6881.9|6866.9|6881.9|6866.9|6880.4|6865.4|1
1725966590000|2024-09-10 11:09:50|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725930000000|2024-09-10 01:00:00|6872.4|6857.4|6882.1|6867.1|6882.1|6867.1|6872.4|6857.4|6
1725930010000|2024-09-10 01:00:10|6882.4|6867.4|6881.2|6866.2|6882.4|6867.4|6879.9|6864.9|19
1725930020000|2024-09-10 01:00:20|6880.7|6865.7|6880.4|6865.4|6880.7|6865.7|6880.4|6865.4|0
1725930030000|2024-09-10 01:00:30|6879.9|6864.9|6880.4|6865.4|6880.4|6865.4|6879.9|6864.9|3
1725930050000|2024-09-10 01:00:50|6880.7|6865.7|6879.9|6864.9|6880.7|6865.7|6879.2|6864.2|3
1725930060000|2024-09-10 01:01:00|6880.7|6865.7|6891.6|6876.6|6891.6|6876.6|6880.7|6865.7|8
1725930070000|2024-09-10 01:01:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725930090000|2024-09-10 01:01:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1725930100000|2024-09-10 01:01:40|6891.6|6876.6|6890.6|6875.6|6891.6|6876.6|6890.6|6875.6|3
1725930110000|2024-09-10 01:01:50|6889.6|6874.6|6888.6|6873.6|6889.6|6874.6|6888.6|6873.6|2
1725930120000|2024-09-10 01:02:00|6888.9|6873.9|6891.6|6876.6|6891.6|6876.6|6888.9|6873.9|1
1725930150000|2024-09-10 01:02:30|6892.4|6877.4|6896.9|6881.9|6896.9|6881.9|6892.4|6877.4|13
1725930160000|2024-09-10 01:02:40|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|1
1725930170000|2024-09-10 01:02:50|6898.1|6883.1|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|2
1725930180000|2024-09-10 01:03:00|6897.4|6882.4|6897.9|6882.9|6898.4|6883.4|6897.4|6882.4|2
1725930210000|2024-09-10 01:03:30|6897.4|6882.4|6900.4|6885.4|6900.4|6885.4|6897.4|6882.4|2
1725930220000|2024-09-10 01:03:40|6901.1|6886.1|6902.4|6887.4|6902.4|6887.4|6901.1|6886.1|2
1725930240000|2024-09-10 01:04:00|6902.6|6887.6|6903.4|6888.4|6903.4|6888.4|6902.6|6887.6|2
1725930250000|2024-09-10 01:04:10|6903.6|6888.6|6903.7|6888.7|6903.9|6888.9|6903.6|6888.6|1
1725930260000|2024-09-10 01:04:20|6903.4|6888.4|6905.1|6890.1|6905.1|6890.1|6903.4|6888.4|2
1725930270000|2024-09-10 01:04:30|6905.9|6890.9|6905.4|6890.4|6905.9|6890.9|6905.4|6890.4|8
1725930280000|2024-09-10 01:04:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1725930290000|2024-09-10 01:04:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|1
1725930300000|2024-09-10 01:05:00|6904.1|6889.1|6904.1|6889.1|6904.4|6889.4|6904.1|6889.1|1
1725930310000|2024-09-10 01:05:10|6904.6|6889.6|6904.9|6889.9|6904.9|6889.9|6904.6|6889.6|0
1725930320000|2024-09-10 01:05:20|6904.6|6889.6|6901.1|6886.1|6904.9|6889.9|6901.1|6886.1|2
1725930330000|2024-09-10 01:05:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725930340000|2024-09-10 01:05:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725930350000|2024-09-10 01:05:50|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|1
1725930360000|2024-09-10 01:06:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1725930370000|2024-09-10 01:06:10|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|1
1725930410000|2024-09-10 01:06:50|||||||||1
1725930420000|2024-09-10 01:07:00|6899.9|6884.9|6906.1|6891.1|6906.1|6891.1|6899.9|6884.9|3
1725930430000|2024-09-10 01:07:10|6905.1|6890.1|6901.7|6886.7|6905.1|6890.1|6901.7|6886.7|2
1725930450000|2024-09-10 01:07:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1725930470000|2024-09-10 01:07:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1725930480000|2024-09-10 01:08:00|6904.9|6889.9|6907.4|6892.4|6907.4|6892.4|6904.9|6889.9|2
1725930490000|2024-09-10 01:08:10|6907.9|6892.9|6910.9|6895.9|6910.9|6895.9|6907.9|6892.9|3
1725930500000|2024-09-10 01:08:20|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|1
1725930530000|2024-09-10 01:08:50|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1725930560000|2024-09-10 01:09:20|||||||||1
1725930620000|2024-09-10 01:10:20|6909.6|6894.6|6909.9|6894.9|6909.9|6894.9|6909.6|6894.6|0
1725930640000|2024-09-10 01:10:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6
1725930750000|2024-09-10 01:12:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1725930770000|2024-09-10 01:12:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1725930860000|2024-09-10 01:14:20|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.6|6899.6|5
1725930870000|2024-09-10 01:14:30|6919.1|6904.1|6925.6|6910.6|6925.6|6910.6|6919.1|6904.1|25
1725930880000|2024-09-10 01:14:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1725930920000|2024-09-10 01:15:20|6925.6|6910.6|6926.9|6911.9|6926.9|6911.9|6925.6|6910.6|2
1725930930000|2024-09-10 01:15:30|6924.9|6909.9|6921.1|6906.1|6924.9|6909.9|6921.1|6906.1|1
1725930940000|2024-09-10 01:15:40|6921.2|6906.2|6918.2|6903.2|6921.2|6906.2|6918.2|6903.2|2
1725930960000|2024-09-10 01:16:00|6917.9|6902.9|6917.2|6902.2|6917.9|6902.9|6917.2|6902.2|0
1725931020000|2024-09-10 01:17:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1725931030000|2024-09-10 01:17:10|6912.2|6897.2|6912.6|6897.6|6912.6|6897.6|6912.2|6897.2|1
1725931040000|2024-09-10 01:17:20|6913.2|6898.2|6916.2|6901.2|6916.2|6901.2|6913.2|6898.2|3
1725931060000|2024-09-10 01:17:40|||||||||2
1725931110000|2024-09-10 01:18:30|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1725931130000|2024-09-10 01:18:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1725931140000|2024-09-10 01:19:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1725931150000|2024-09-10 01:19:10|6913.7|6898.7|6912.2|6897.2|6913.7|6898.7|6911.7|6896.7|1
1725931160000|2024-09-10 01:19:20|6910.2|6895.2|6909.9|6894.9|6910.2|6895.2|6909.9|6894.9|1
1725931170000|2024-09-10 01:19:30|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|2
1725931220000|2024-09-10 01:20:20|6909.9|6894.9|6909.2|6894.2|6909.9|6894.9|6909.2|6894.2|0
1725931230000|2024-09-10 01:20:30|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6907.9|6892.9|1
1725931240000|2024-09-10 01:20:40|6907.9|6892.9|6908.2|6893.2|6908.2|6893.2|6907.9|6892.9|0
1725931260000|2024-09-10 01:21:00|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|1
1725931290000|2024-09-10 01:21:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725931310000|2024-09-10 01:21:50|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6908.2|6893.2|0
1725931320000|2024-09-10 01:22:00|6909.2|6894.2|6911.7|6896.7|6911.7|6896.7|6909.2|6894.2|1
1725931350000|2024-09-10 01:22:30|6911.1|6896.1|6910.7|6895.7|6911.1|6896.1|6910.7|6895.7|1
1725931380000|2024-09-10 01:23:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1725931390000|2024-09-10 01:23:10|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725931410000|2024-09-10 01:23:30|6911.9|6896.9|6913.6|6898.6|6913.6|6898.6|6911.9|6896.9|1
1725931420000|2024-09-10 01:23:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725931450000|2024-09-10 01:24:10|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|8
1725931460000|2024-09-10 01:24:20|6912.7|6897.7|6911.7|6896.7|6912.7|6897.7|6911.7|6896.7|1
1725931510000|2024-09-10 01:25:10|6910.9|6895.9|6912.2|6897.2|6912.2|6897.2|6910.2|6895.2|2
1725931570000|2024-09-10 01:26:10|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|1
1725931610000|2024-09-10 01:26:50|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1725931660000|2024-09-10 01:27:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725931670000|2024-09-10 01:27:50|6910|6895|6910.7|6895.7|6910.7|6895.7|6908.4|6893.4|1
1725931680000|2024-09-10 01:28:00|6910.9|6895.9|6911.2|6896.2|6911.2|6896.2|6910.9|6895.9|0
1725931710000|2024-09-10 01:28:30|6911.4|6896.4|6913.4|6898.4|6913.4|6898.4|6911.4|6896.4|1
1725931720000|2024-09-10 01:28:40|6913.2|6898.2|6913.4|6898.4|6913.4|6898.4|6912.9|6897.9|0
1725931730000|2024-09-10 01:28:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1725931750000|2024-09-10 01:29:10|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725931770000|2024-09-10 01:29:30|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|2
1725931780000|2024-09-10 01:29:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1725931830000|2024-09-10 01:30:30|6907.2|6892.2|6909.7|6894.7|6909.7|6894.7|6907.2|6892.2|3
1725931860000|2024-09-10 01:31:00|6909.4|6894.4|6908.7|6893.7|6909.4|6894.4|6908.7|6893.7|0
1725931910000|2024-09-10 01:31:50|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|0
1725931960000|2024-09-10 01:32:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725931980000|2024-09-10 01:33:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1725932020000|2024-09-10 01:33:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932120000|2024-09-10 01:35:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1725932150000|2024-09-10 01:35:50|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932160000|2024-09-10 01:36:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1725932180000|2024-09-10 01:36:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932230000|2024-09-10 01:37:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1725932250000|2024-09-10 01:37:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1725932260000|2024-09-10 01:37:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1725932270000|2024-09-10 01:37:50|6909.4|6894.4|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|1
1725932330000|2024-09-10 01:38:50|||||||||1
1725932400000|2024-09-10 01:40:00|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932420000|2024-09-10 01:40:20|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1725932430000|2024-09-10 01:40:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1725932490000|2024-09-10 01:41:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1725932560000|2024-09-10 01:42:40|6911.7|6896.7|6908.9|6893.9|6911.7|6896.7|6908.9|6893.9|6
1725932570000|2024-09-10 01:42:50|6909.4|6894.4|6909.7|6894.7|6910.2|6895.2|6909.2|6894.2|0
1725932580000|2024-09-10 01:43:00|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932600000|2024-09-10 01:43:20|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1725932610000|2024-09-10 01:43:30|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932620000|2024-09-10 01:43:40|6909.4|6894.4|6909.7|6894.7|6909.7|6894.7|6909.4|6894.4|0
1725932630000|2024-09-10 01:43:50|6909.4|6894.4|6909.2|6894.2|6909.4|6894.4|6909.2|6894.2|0
1725932650000|2024-09-10 01:44:10|6909.4|6894.4|6909.7|6894.7|6909.7|6894.7|6909.4|6894.4|0
1725932670000|2024-09-10 01:44:30|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1725932770000|2024-09-10 01:46:10|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|11
1725932780000|2024-09-10 01:46:20|6907.2|6892.2|6907.1|6892.1|6907.2|6892.2|6907.1|6892.1|0
1725932790000|2024-09-10 01:46:30|6907.4|6892.4|6906.9|6891.9|6907.4|6892.4|6906.9|6891.9|0
1725932800000|2024-09-10 01:46:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725932840000|2024-09-10 01:47:20|6907.7|6892.7|6906|6891|6907.7|6892.7|6906|6891|2
1725932850000|2024-09-10 01:47:30|6905.3|6890.3|6903.4|6888.4|6905.3|6890.3|6903.4|6888.4|0
1725932870000|2024-09-10 01:47:50|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1725932880000|2024-09-10 01:48:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1725933240000|2024-09-10 01:54:00|6902.9|6887.9|6902.2|6887.2|6902.9|6887.9|6902.2|6887.2|0
1725933340000|2024-09-10 01:55:40|6901.7|6886.7|6901.4|6886.4|6901.7|6886.7|6901.4|6886.4|0
1725933360000|2024-09-10 01:56:00|6899|6884|6899|6884|6899|6884|6899|6884|4
1725933370000|2024-09-10 01:56:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725933390000|2024-09-10 01:56:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1725933400000|2024-09-10 01:56:40|6898.7|6883.7|6903.7|6888.7|6903.7|6888.7|6898.7|6883.7|2
1725933410000|2024-09-10 01:56:50|6904.4|6889.4|6905.7|6890.7|6905.7|6890.7|6904.4|6889.4|0
1725933420000|2024-09-10 01:57:00|6906.2|6891.2|6906.9|6891.9|6907.2|6892.2|6906.2|6891.2|0
1725933430000|2024-09-10 01:57:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725933480000|2024-09-10 01:58:00|6908.2|6893.2|6910.2|6895.2|6910.2|6895.2|6908.2|6893.2|0
1725933520000|2024-09-10 01:58:40|6909.9|6894.9|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|1
1725933570000|2024-09-10 01:59:30|6910|6895|6909.7|6894.7|6910.2|6895.2|6909.7|6894.7|0
1725933580000|2024-09-10 01:59:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|0
1725933600000|2024-09-10 02:00:00|6910|6895|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|0
1725933620000|2024-09-10 02:00:20|6908.6|6893.6|6907|6892|6908.6|6893.6|6907|6892|1
1725933660000|2024-09-10 02:01:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1725933670000|2024-09-10 02:01:10|6907|6892|6907.5|6892.5|6907.7|6892.7|6907|6892|3
1725933690000|2024-09-10 02:01:30|6907|6892|6907|6892|6907|6892|6907|6892|0
1725933730000|2024-09-10 02:02:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.4|6890.4|6
1725933810000|2024-09-10 02:03:30|6905.4|6890.4|6897.7|6882.7|6905.4|6890.4|6897.7|6882.7|3
1725933820000|2024-09-10 02:03:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725933860000|2024-09-10 02:04:20|6897.7|6882.7|6898.5|6883.5|6898.5|6883.5|6897.7|6882.7|0
1725933890000|2024-09-10 02:04:50|6899.5|6884.5|6901.7|6886.7|6901.7|6886.7|6899.5|6884.5|2
1725933900000|2024-09-10 02:05:00|6902.2|6887.2|6902.2|6887.2|6902.4|6887.4|6902.2|6887.2|0
1725933910000|2024-09-10 02:05:10|6902.4|6887.4|6903.7|6888.7|6903.7|6888.7|6902.4|6887.4|0
1725933930000|2024-09-10 02:05:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1725933940000|2024-09-10 02:05:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1725933960000|2024-09-10 02:06:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1725934020000|2024-09-10 02:07:00|6905.4|6890.4|6909.4|6894.4|6909.4|6894.4|6905.4|6890.4|0
1725934070000|2024-09-10 02:07:50|6908.1|6893.1|6903.9|6888.9|6908.1|6893.1|6903.2|6888.2|2
1725934080000|2024-09-10 02:08:00|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1725934090000|2024-09-10 02:08:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1725934110000|2024-09-10 02:08:30|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.7|6889.7|0
1725934120000|2024-09-10 02:08:40|6904.9|6889.9|6904.7|6889.7|6904.9|6889.9|6904.7|6889.7|0
1725934140000|2024-09-10 02:09:00|6906.1|6891.1|6908.7|6893.7|6908.7|6893.7|6906.1|6891.1|0
1725934200000|2024-09-10 02:10:00|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725934370000|2024-09-10 02:12:50|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|0
1725934610000|2024-09-10 02:16:50|6907.3|6892.3|6905.7|6890.7|6907.3|6892.3|6905.7|6890.7|0
1725934980000|2024-09-10 02:23:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1725935250000|2024-09-10 02:27:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935460000|2024-09-10 02:31:00|6905.5|6890.5|6905.2|6890.2|6905.5|6890.5|6905.2|6890.2|0
1725935490000|2024-09-10 02:31:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935520000|2024-09-10 02:32:00|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935530000|2024-09-10 02:32:10|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935620000|2024-09-10 02:33:40|6905.5|6890.5|6904.7|6889.7|6905.5|6890.5|6904.7|6889.7|3
1725935640000|2024-09-10 02:34:00|6904.9|6889.9|6905.5|6890.5|6905.7|6890.7|6904.9|6889.9|0
1725935650000|2024-09-10 02:34:10|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935670000|2024-09-10 02:34:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935680000|2024-09-10 02:34:40|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1725935690000|2024-09-10 02:34:50|6905.7|6890.7|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|0
1725935700000|2024-09-10 02:35:00|6905.5|6890.5|6905.7|6890.7|6905.7|6890.7|6905.5|6890.5|0
1725935810000|2024-09-10 02:36:50|6905.2|6890.2|6905.5|6890.5|6905.5|6890.5|6905.2|6890.2|0
1725935820000|2024-09-10 02:37:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725935890000|2024-09-10 02:38:10|6908|6893|6908|6893|6908|6893|6908|6893|1
1725935920000|2024-09-10 02:38:40|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725935940000|2024-09-10 02:39:00|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|3
1725935970000|2024-09-10 02:39:30|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|0
1725935990000|2024-09-10 02:39:50|6910|6895|6910.7|6895.7|6911|6896|6910|6895|1
1725936000000|2024-09-10 02:40:00|6910.5|6895.5|6911|6896|6911|6896|6910.5|6895.5|0
1725936130000|2024-09-10 02:42:10|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|2
1725936160000|2024-09-10 02:42:40|6914|6899|6913.5|6898.5|6914|6899|6913.5|6898.5|0
1725936170000|2024-09-10 02:42:50|6915.9|6900.9|6917.2|6902.2|6917.2|6902.2|6915.9|6900.9|9
1725936180000|2024-09-10 02:43:00|6917.5|6902.5|6916|6901|6917.5|6902.5|6915.7|6900.7|5
1725936260000|2024-09-10 02:44:20|6915.7|6900.7|6916|6901|6916.2|6901.2|6915.7|6900.7|1
1725936310000|2024-09-10 02:45:10|6915.5|6900.5|6915.2|6900.2|6915.5|6900.5|6915.2|6900.2|0
1725936380000|2024-09-10 02:46:20|6915|6900|6913.8|6898.8|6915|6900|6913.8|6898.8|1
1725936390000|2024-09-10 02:46:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936530000|2024-09-10 02:48:50|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1725936640000|2024-09-10 02:50:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936680000|2024-09-10 02:51:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725936720000|2024-09-10 02:52:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725936730000|2024-09-10 02:52:10|6912.2|6897.2|6912.5|6897.5|6912.5|6897.5|6912.2|6897.2|0
1725936840000|2024-09-10 02:54:00|6911|6896|6910.2|6895.2|6911|6896|6910.2|6895.2|0
1725936850000|2024-09-10 02:54:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1725936900000|2024-09-10 02:55:00|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725936930000|2024-09-10 02:55:30|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1725936980000|2024-09-10 02:56:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1725936990000|2024-09-10 02:56:30|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|0
1725937000000|2024-09-10 02:56:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1725937020000|2024-09-10 02:57:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1725937210000|2024-09-10 03:00:10|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1725937550000|2024-09-10 03:05:50|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725937560000|2024-09-10 03:06:00|6910.3|6895.3|6911.2|6896.2|6911.2|6896.2|6910.3|6895.3|0
1725937600000|2024-09-10 03:06:40|6909.7|6894.7|6909.5|6894.5|6909.7|6894.7|6909.5|6894.5|0
1725937610000|2024-09-10 03:06:50|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1725937740000|2024-09-10 03:09:00|6909.5|6894.5|6909.2|6894.2|6909.5|6894.5|6909.2|6894.2|0
1725937750000|2024-09-10 03:09:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1725937760000|2024-09-10 03:09:20|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725937820000|2024-09-10 03:10:20|6909.5|6894.5|6909.7|6894.7|6909.7|6894.7|6909.5|6894.5|0
1725937920000|2024-09-10 03:12:00|6907.5|6892.5|6907.3|6892.3|6907.5|6892.5|6907.3|6892.3|0
1725937930000|2024-09-10 03:12:10|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725937940000|2024-09-10 03:12:20|6905.7|6890.7|6907.2|6892.2|6907.2|6892.2|6905.7|6890.7|0
1725937970000|2024-09-10 03:12:50|6907.5|6892.5|6907.7|6892.7|6907.7|6892.7|6907.5|6892.5|0
1725938010000|2024-09-10 03:13:30|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725938030000|2024-09-10 03:13:50|6904.2|6889.2|6904|6889|6904.2|6889.2|6904|6889|2
1725938040000|2024-09-10 03:14:00|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6902.7|6887.7|0
1725938050000|2024-09-10 03:14:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1725938150000|2024-09-10 03:15:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725938280000|2024-09-10 03:18:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1725938290000|2024-09-10 03:18:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725938300000|2024-09-10 03:18:20|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|0
1725938330000|2024-09-10 03:18:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1725938360000|2024-09-10 03:19:20|6906.5|6891.5|6906.8|6891.8|6906.8|6891.8|6906.5|6891.5|1
1725938510000|2024-09-10 03:21:50|6907|6892|6909.3|6894.3|6909.3|6894.3|6907|6892|0
1725938580000|2024-09-10 03:23:00|6909.5|6894.5|6909.8|6894.8|6909.8|6894.8|6909.5|6894.5|0
1725938610000|2024-09-10 03:23:30|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|0
1725938640000|2024-09-10 03:24:00|6908|6893|6907.8|6892.8|6908|6893|6907.8|6892.8|0
1725938710000|2024-09-10 03:25:10|6907.5|6892.5|6907.3|6892.3|6907.5|6892.5|6907.3|6892.3|0
1725938750000|2024-09-10 03:25:50|6906|6891|6906|6891|6906|6891|6906|6891|0
1725938830000|2024-09-10 03:27:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1725938880000|2024-09-10 03:28:00|6905.3|6890.3|6905.5|6890.5|6905.8|6890.8|6905.3|6890.3|0
1725938890000|2024-09-10 03:28:10|6905.8|6890.8|6905.5|6890.5|6905.8|6890.8|6905.3|6890.3|0
1725938900000|2024-09-10 03:28:20|6905.8|6890.8|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|0
1725938910000|2024-09-10 03:28:30|6905.5|6890.5|6902.8|6887.8|6905.8|6890.8|6902|6887|3
1725938960000|2024-09-10 03:29:20|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1725938970000|2024-09-10 03:29:30|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1725938980000|2024-09-10 03:29:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1725939010000|2024-09-10 03:30:10|6904.8|6889.8|6905.3|6890.3|6905.3|6890.3|6904.8|6889.8|0
1725939090000|2024-09-10 03:31:30|6904.6|6889.6|6903.5|6888.5|6904.6|6889.6|6903.5|6888.5|0
1725939120000|2024-09-10 03:32:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939130000|2024-09-10 03:32:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1725939230000|2024-09-10 03:33:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939310000|2024-09-10 03:35:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725939450000|2024-09-10 03:37:30|6904|6889|6904|6889|6904|6889|6904|6889|0
1725939680000|2024-09-10 03:41:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725939700000|2024-09-10 03:41:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1725939780000|2024-09-10 03:43:00|6903|6888|6903.5|6888.5|6903.5|6888.5|6903|6888|0
1725940090000|2024-09-10 03:48:10|||||||||3
1725940120000|2024-09-10 03:48:40|6901|6886|6901|6886|6901|6886|6901|6886|3
1725940300000|2024-09-10 03:51:40|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|0
1725940600000|2024-09-10 03:56:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1725940620000|2024-09-10 03:57:00|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1725940630000|2024-09-10 03:57:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1725940690000|2024-09-10 03:58:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1725940730000|2024-09-10 03:58:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1725940740000|2024-09-10 03:59:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1725940810000|2024-09-10 04:00:10|6903|6888|6903|6888|6903|6888|6903|6888|1
1725940830000|2024-09-10 04:00:30|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725940930000|2024-09-10 04:02:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725941160000|2024-09-10 04:06:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1725942300000|2024-09-10 04:25:00|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|13
1725942310000|2024-09-10 04:25:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1725942410000|2024-09-10 04:26:50|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1725942650000|2024-09-10 04:30:50|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|9
1725942670000|2024-09-10 04:31:10|6905.6|6890.6|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|16
1725942690000|2024-09-10 04:31:30|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|2
1725942730000|2024-09-10 04:32:10|6904.4|6889.4|6903.3|6888.3|6904.4|6889.4|6903.3|6888.3|1
1725942750000|2024-09-10 04:32:30|6902.9|6887.9|6902.1|6887.1|6902.9|6887.9|6902.1|6887.1|0
1725942760000|2024-09-10 04:32:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1725942810000|2024-09-10 04:33:30|6900.8|6885.8|6899.1|6884.1|6900.8|6885.8|6899.1|6884.1|1
1725942820000|2024-09-10 04:33:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1725942830000|2024-09-10 04:33:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1725942900000|2024-09-10 04:35:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725942910000|2024-09-10 04:35:10|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|10
1725942950000|2024-09-10 04:35:50|6899.4|6884.4|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|0
1725942970000|2024-09-10 04:36:10|6896.1|6881.1|6895.8|6880.8|6896.1|6881.1|6895.8|6880.8|1
1725943020000|2024-09-10 04:37:00|6896.6|6881.6|6898.4|6883.4|6898.8|6883.8|6896.6|6881.6|1
1725943030000|2024-09-10 04:37:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725943050000|2024-09-10 04:37:30|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1725943070000|2024-09-10 04:37:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725943080000|2024-09-10 04:38:00|6897.3|6882.3|6896.6|6881.6|6898.3|6883.3|6896.6|6881.6|1
1725943090000|2024-09-10 04:38:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6895.8|6880.8|0
1725943110000|2024-09-10 04:38:30|6895.8|6880.8|6894.8|6879.8|6896.1|6881.1|6894.8|6879.8|0
1725943120000|2024-09-10 04:38:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725943140000|2024-09-10 04:39:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725943190000|2024-09-10 04:39:50|6895.3|6880.3|6895.8|6880.8|6895.8|6880.8|6895.3|6880.3|0
1725943200000|2024-09-10 04:40:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1725943270000|2024-09-10 04:41:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725943370000|2024-09-10 04:42:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1725943420000|2024-09-10 04:43:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1725943670000|2024-09-10 04:47:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725943740000|2024-09-10 04:49:00|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725943910000|2024-09-10 04:51:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725944090000|2024-09-10 04:54:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725944150000|2024-09-10 04:55:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1725944210000|2024-09-10 04:56:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725944460000|2024-09-10 05:01:00|6894.6|6879.6|6895.8|6880.8|6895.8|6880.8|6894.6|6879.6|0
1725944490000|2024-09-10 05:01:30|6895.3|6880.3|6895.1|6880.1|6895.3|6880.3|6895.1|6880.1|0
1725944510000|2024-09-10 05:01:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1725944640000|2024-09-10 05:04:00|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|0
1725944810000|2024-09-10 05:06:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|1
1725944920000|2024-09-10 05:08:40|6895.1|6880.1|6895.1|6880.1|6895.3|6880.3|6895.1|6880.1|0
1725944930000|2024-09-10 05:08:50|6895.3|6880.3|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|0
1725945050000|2024-09-10 05:10:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725945070000|2024-09-10 05:11:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1725945220000|2024-09-10 05:13:40|6897.1|6882.1|6897.3|6882.3|6897.3|6882.3|6897.1|6882.1|0
1725945230000|2024-09-10 05:13:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1725945300000|2024-09-10 05:15:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1725945560000|2024-09-10 05:19:20|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|9
1725945570000|2024-09-10 05:19:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725945620000|2024-09-10 05:20:20|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|1
1725945710000|2024-09-10 05:21:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1725945720000|2024-09-10 05:22:00|6897.3|6882.3|6898.1|6883.1|6898.6|6883.6|6897.3|6882.3|1
1725946010000|2024-09-10 05:26:50|6896.7|6881.7|6895.8|6880.8|6896.7|6881.7|6895.8|6880.8|3
1725946140000|2024-09-10 05:29:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1725946270000|2024-09-10 05:31:10|6893.1|6878.1|6893.3|6878.3|6893.3|6878.3|6893.1|6878.1|1
1725946280000|2024-09-10 05:31:20|6893.1|6878.1|6888.8|6873.8|6893.3|6878.3|6888.8|6873.8|14
1725946290000|2024-09-10 05:31:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1725946310000|2024-09-10 05:31:50|6890.1|6875.1|6890.6|6875.6|6890.6|6875.6|6890.1|6875.1|1
1725946320000|2024-09-10 05:32:00|6890.8|6875.8|6891.6|6876.6|6891.8|6876.8|6890.1|6875.1|2
1725946330000|2024-09-10 05:32:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1725946340000|2024-09-10 05:32:20|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725946350000|2024-09-10 05:32:30|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.6|6876.6|0
1725946440000|2024-09-10 05:34:00|6892.1|6877.1|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1725946450000|2024-09-10 05:34:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725946460000|2024-09-10 05:34:20|6891.8|6876.8|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1725946480000|2024-09-10 05:34:40|6892.8|6877.8|6892.6|6877.6|6892.8|6877.8|6892.6|6877.6|0
1725946520000|2024-09-10 05:35:20|6891.3|6876.3|6892.1|6877.1|6892.1|6877.1|6891.3|6876.3|0
1725946600000|2024-09-10 05:36:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1725946640000|2024-09-10 05:37:20|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|0
1725946670000|2024-09-10 05:37:50|6891.6|6876.6|6890.3|6875.3|6891.6|6876.6|6890.3|6875.3|0
1725946800000|2024-09-10 05:40:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1725946810000|2024-09-10 05:40:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1725946880000|2024-09-10 05:41:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725946950000|2024-09-10 05:42:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1725946980000|2024-09-10 05:43:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1725947000000|2024-09-10 05:43:20|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|0
1725947020000|2024-09-10 05:43:40|6889.9|6874.9|6889.3|6874.3|6889.9|6874.9|6889.3|6874.3|0
1725947040000|2024-09-10 05:44:00|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1725947060000|2024-09-10 05:44:20|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|0
1725947080000|2024-09-10 05:44:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1725947090000|2024-09-10 05:44:50|6890.9|6875.9|6890.4|6875.4|6891.1|6876.1|6890.4|6875.4|10
1725947100000|2024-09-10 05:45:00|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1725947150000|2024-09-10 05:45:50|6891.1|6876.1|6892.1|6877.1|6892.1|6877.1|6891.1|6876.1|0
1725947160000|2024-09-10 05:46:00|6891.9|6876.9|6891.6|6876.6|6891.9|6876.9|6891.6|6876.6|0
1725947170000|2024-09-10 05:46:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1725947200000|2024-09-10 05:46:40|6891.9|6876.9|6891.6|6876.6|6891.9|6876.9|6891.6|6876.6|0
1725947350000|2024-09-10 05:49:10|6891.8|6876.8|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1725947370000|2024-09-10 05:49:30|6892.3|6877.3|6892.1|6877.1|6892.8|6877.8|6892.1|6877.1|0
1725947420000|2024-09-10 05:50:20|6894.6|6879.6|6894.4|6879.4|6894.6|6879.6|6894.4|6879.4|1
1725947570000|2024-09-10 05:52:50|6894.6|6879.6|6894.9|6879.9|6894.9|6879.9|6894.6|6879.6|0
1725947670000|2024-09-10 05:54:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1725947690000|2024-09-10 05:54:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725947700000|2024-09-10 05:55:00|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|0
1725947710000|2024-09-10 05:55:10|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|0
1725947720000|2024-09-10 05:55:20|6893.1|6878.1|6893.4|6878.4|6893.4|6878.4|6893.1|6878.1|0
1725947740000|2024-09-10 05:55:40|6893.6|6878.6|6893.9|6878.9|6893.9|6878.9|6893.6|6878.6|0
1725947780000|2024-09-10 05:56:20|6895.9|6880.9|6898.1|6883.1|6898.1|6883.1|6895.9|6880.9|4
1725947790000|2024-09-10 05:56:30|6897.9|6882.9|6899.4|6884.4|6899.4|6884.4|6897.9|6882.9|0
1725947800000|2024-09-10 05:56:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1725947850000|2024-09-10 05:57:30|6898.1|6883.1|6897.1|6882.1|6898.1|6883.1|6897.1|6882.1|1
1725947860000|2024-09-10 05:57:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725947880000|2024-09-10 05:58:00|6896.6|6881.6|6895.4|6880.4|6896.6|6881.6|6895.4|6880.4|0
1725948000000|2024-09-10 06:00:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725948030000|2024-09-10 06:00:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725948060000|2024-09-10 06:01:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725948080000|2024-09-10 06:01:20|||||||||1
1725948090000|2024-09-10 06:01:30|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6895.4|6880.4|0
1725948190000|2024-09-10 06:03:10|6894.9|6879.9|6892.4|6877.4|6894.9|6879.9|6892.4|6877.4|1
1725948210000|2024-09-10 06:03:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1725948240000|2024-09-10 06:04:00|6894.4|6879.4|6894.6|6879.6|6894.6|6879.6|6894.4|6879.4|2
1725948250000|2024-09-10 06:04:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1725948280000|2024-09-10 06:04:40|6896.1|6881.1|6896.6|6881.6|6896.9|6881.9|6896.1|6881.1|0
1725948310000|2024-09-10 06:05:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1725948320000|2024-09-10 06:05:20|6896.6|6881.6|6897.2|6882.2|6897.2|6882.2|6896.6|6881.6|0
1725948330000|2024-09-10 06:05:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1725948370000|2024-09-10 06:06:10|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725948400000|2024-09-10 06:06:40|6896.6|6881.6|6896.9|6881.9|6896.9|6881.9|6896.6|6881.6|0
1725948410000|2024-09-10 06:06:50|6896.6|6881.6|6896.2|6881.2|6896.9|6881.9|6896.2|6881.2|0
1725948420000|2024-09-10 06:07:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1725948430000|2024-09-10 06:07:10|6895.6|6880.6|6897.9|6882.9|6897.9|6882.9|6895.6|6880.6|1
1725948440000|2024-09-10 06:07:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1725948450000|2024-09-10 06:07:30|6899.7|6884.7|6898.4|6883.4|6899.7|6884.7|6898.4|6883.4|1
1725948480000|2024-09-10 06:08:00|6900|6885|6900.9|6885.9|6900.9|6885.9|6898.2|6883.2|0
1725948500000|2024-09-10 06:08:20|6900.7|6885.7|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|0
1725948510000|2024-09-10 06:08:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1725948550000|2024-09-10 06:09:10|6901.1|6886.1|6901.9|6886.9|6902.4|6887.4|6901.1|6886.1|0
1725948560000|2024-09-10 06:09:20|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|4
1725948570000|2024-09-10 06:09:30|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|1
1725948600000|2024-09-10 06:10:00|6902.2|6887.2|6901.9|6886.9|6902.2|6887.2|6901.9|6886.9|0
1725948610000|2024-09-10 06:10:10|6901.4|6886.4|6901.7|6886.7|6901.7|6886.7|6901.4|6886.4|0
1725948660000|2024-09-10 06:11:00|6901.4|6886.4|6899.1|6884.1|6901.4|6886.4|6898.9|6883.9|0
1725948670000|2024-09-10 06:11:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725948680000|2024-09-10 06:11:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1725948710000|2024-09-10 06:11:50|6898.7|6883.7|6897.1|6882.1|6898.7|6883.7|6897.1|6882.1|0
1725948770000|2024-09-10 06:12:50|6897.4|6882.4|6900.2|6885.2|6900.2|6885.2|6897.4|6882.4|1
1725948780000|2024-09-10 06:13:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1725948790000|2024-09-10 06:13:10|6899.7|6884.7|6899.9|6884.9|6899.9|6884.9|6899.7|6884.7|0
1725948890000|2024-09-10 06:14:50|6900.1|6885.1|6899.7|6884.7|6900.1|6885.1|6899.7|6884.7|0
1725948910000|2024-09-10 06:15:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1725948960000|2024-09-10 06:16:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1725948970000|2024-09-10 06:16:10|6900.2|6885.2|6900.7|6885.7|6900.7|6885.7|6900.2|6885.2|1
1725949050000|2024-09-10 06:17:30|6900.4|6885.4|6897.7|6882.7|6900.4|6885.4|6897.2|6882.2|2
1725949060000|2024-09-10 06:17:40|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.2|6882.2|0
1725949080000|2024-09-10 06:18:00|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.4|6882.4|0
1725949090000|2024-09-10 06:18:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725949110000|2024-09-10 06:18:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725949120000|2024-09-10 06:18:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1725949150000|2024-09-10 06:19:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1725949180000|2024-09-10 06:19:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|5
1725949190000|2024-09-10 06:19:50|6898.4|6883.4|6895.4|6880.4|6898.4|6883.4|6895.4|6880.4|1
1725949240000|2024-09-10 06:20:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1725949250000|2024-09-10 06:20:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725949260000|2024-09-10 06:21:00|6893.4|6878.4|6894.4|6879.4|6895|6880|6893.4|6878.4|1
1725949290000|2024-09-10 06:21:30|6894.7|6879.7|6893.2|6878.2|6894.7|6879.7|6893.2|6878.2|2
1725949300000|2024-09-10 06:21:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1725949320000|2024-09-10 06:22:00|6893.7|6878.7|6894.5|6879.5|6894.9|6879.9|6893.7|6878.7|1
1725949330000|2024-09-10 06:22:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725949340000|2024-09-10 06:22:20|6894|6879|6894.2|6879.2|6894.2|6879.2|6893.5|6878.5|0
1725949360000|2024-09-10 06:22:40|6894|6879|6893.9|6878.9|6894|6879|6893.5|6878.5|0
1725949380000|2024-09-10 06:23:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725949390000|2024-09-10 06:23:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725949400000|2024-09-10 06:23:20|6896.2|6881.2|6897.4|6882.4|6897.4|6882.4|6896.2|6881.2|2
1725949410000|2024-09-10 06:23:30|6897.7|6882.7|6898|6883|6898|6883|6897.7|6882.7|0
1725949420000|2024-09-10 06:23:40|6897|6882|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1725949430000|2024-09-10 06:23:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1725949440000|2024-09-10 06:24:00|6897.2|6882.2|6897.2|6882.2|6897.4|6882.4|6897.2|6882.2|0
1725949450000|2024-09-10 06:24:10|6897|6882|6897.4|6882.4|6897.4|6882.4|6897|6882|0
1725949470000|2024-09-10 06:24:30|6897|6882|6896.7|6881.7|6897|6882|6896.2|6881.2|0
1725949480000|2024-09-10 06:24:40|6896.2|6881.2|6896.2|6881.2|6896.7|6881.7|6896.2|6881.2|0
1725949490000|2024-09-10 06:24:50|6896|6881|6896|6881|6896|6881|6896|6881|0
1725949500000|2024-09-10 06:25:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|2
1725949590000|2024-09-10 06:26:30|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.5|6881.5|0
1725949600000|2024-09-10 06:26:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725949620000|2024-09-10 06:27:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1725949630000|2024-09-10 06:27:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725949680000|2024-09-10 06:28:00|6897.4|6882.4|6897.2|6882.2|6897.4|6882.4|6896.9|6881.9|0
1725949780000|2024-09-10 06:29:40|6897.4|6882.4|6898.4|6883.4|6898.9|6883.9|6897.4|6882.4|1
1725949810000|2024-09-10 06:30:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1725949820000|2024-09-10 06:30:20|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|7
1725949850000|2024-09-10 06:30:50|6896|6881|6895.7|6880.7|6896|6881|6895.5|6880.5|2
1725949860000|2024-09-10 06:31:00|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.5|6878.5|0
1725949870000|2024-09-10 06:31:10|6893.7|6878.7|6895.7|6880.7|6895.7|6880.7|6893.5|6878.5|1
1725949880000|2024-09-10 06:31:20|6894.7|6879.7|6894.7|6879.7|6894.9|6879.9|6894.2|6879.2|0
1725949890000|2024-09-10 06:31:30|6894.2|6879.2|6894.4|6879.4|6894.4|6879.4|6894.2|6879.2|0
1725949900000|2024-09-10 06:31:40|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|0
1725949950000|2024-09-10 06:32:30|6896.2|6881.2|6896|6881|6896.2|6881.2|6895.7|6880.7|1
1725949960000|2024-09-10 06:32:40|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|0
1725949970000|2024-09-10 06:32:50|6895.4|6880.4|6895.7|6880.7|6895.7|6880.7|6895.4|6880.4|0
1725949980000|2024-09-10 06:33:00|6895.2|6880.2|6895.7|6880.7|6895.7|6880.7|6895.2|6880.2|0
1725950020000|2024-09-10 06:33:40|6895.9|6880.9|6896.5|6881.5|6896.5|6881.5|6895.9|6880.9|0
1725950040000|2024-09-10 06:34:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725950100000|2024-09-10 06:35:00|6897.7|6882.7|6898.2|6883.2|6898.2|6883.2|6897.7|6882.7|1
1725950150000|2024-09-10 06:35:50|6898|6883|6898|6883|6898|6883|6898|6883|0
1725950160000|2024-09-10 06:36:00|6897.7|6882.7|6898|6883|6898|6883|6897.7|6882.7|0
1725950170000|2024-09-10 06:36:10|6898.2|6883.2|6898|6883|6898.2|6883.2|6898|6883|4
1725950200000|2024-09-10 06:36:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950210000|2024-09-10 06:36:50|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950220000|2024-09-10 06:37:00|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|0
1725950240000|2024-09-10 06:37:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1725950370000|2024-09-10 06:39:30|6894.7|6879.7|6894.7|6879.7|6895|6880|6894.2|6879.2|1
1725950390000|2024-09-10 06:39:50|6895|6880|6895|6880|6895|6880|6895|6880|0
1725950400000|2024-09-10 06:40:00|6895.2|6880.2|6895.5|6880.5|6895.5|6880.5|6895|6880|0
1725950410000|2024-09-10 06:40:10|6895.7|6880.7|6896|6881|6896.7|6881.7|6895.7|6880.7|1
1725950420000|2024-09-10 06:40:20|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|2
1725950440000|2024-09-10 06:40:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725950450000|2024-09-10 06:40:50|6894.5|6879.5|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|0
1725950460000|2024-09-10 06:41:00|6894|6879|6892.5|6877.5|6894.2|6879.2|6892.5|6877.5|2
1725950470000|2024-09-10 06:41:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725950480000|2024-09-10 06:41:20|6892.5|6877.5|6892|6877|6892.5|6877.5|6892|6877|1
1725950490000|2024-09-10 06:41:30|6891.5|6876.5|6891|6876|6891.5|6876.5|6891|6876|0
1725950520000|2024-09-10 06:42:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|1
1725950540000|2024-09-10 06:42:20|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950550000|2024-09-10 06:42:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950560000|2024-09-10 06:42:40|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725950570000|2024-09-10 06:42:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950580000|2024-09-10 06:43:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950620000|2024-09-10 06:43:40|6890|6875|6890.5|6875.5|6890.5|6875.5|6889.7|6874.7|0
1725950630000|2024-09-10 06:43:50|6890.2|6875.2|6890.2|6875.2|6890.5|6875.5|6890|6875|0
1725950640000|2024-09-10 06:44:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6889.7|6874.7|0
1725950650000|2024-09-10 06:44:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725950670000|2024-09-10 06:44:30|6890|6875|6890|6875|6890|6875|6890|6875|0
1725950680000|2024-09-10 06:44:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725950690000|2024-09-10 06:44:50|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950730000|2024-09-10 06:45:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950750000|2024-09-10 06:45:50|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725950760000|2024-09-10 06:46:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950770000|2024-09-10 06:46:10|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725950790000|2024-09-10 06:46:30|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|1
1725950800000|2024-09-10 06:46:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890|6875|0
1725950810000|2024-09-10 06:46:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950830000|2024-09-10 06:47:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725950860000|2024-09-10 06:47:40|6890|6875|6889.7|6874.7|6890.5|6875.5|6889.7|6874.7|0
1725950880000|2024-09-10 06:48:00|6890|6875|6890|6875|6890|6875|6890|6875|0
1725950890000|2024-09-10 06:48:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1725950930000|2024-09-10 06:48:50|6890.2|6875.2|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|0
1725950940000|2024-09-10 06:49:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725950960000|2024-09-10 06:49:20|6890.2|6875.2|6890.7|6875.7|6890.7|6875.7|6890.2|6875.2|0
1725951080000|2024-09-10 06:51:20|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|1
1725951090000|2024-09-10 06:51:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951110000|2024-09-10 06:51:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951120000|2024-09-10 06:52:00|6890.2|6875.2|6890.2|6875.2|6890.5|6875.5|6890.2|6875.2|0
1725951160000|2024-09-10 06:52:40|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951180000|2024-09-10 06:53:00|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1725951190000|2024-09-10 06:53:10|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951200000|2024-09-10 06:53:20|6890.5|6875.5|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725951210000|2024-09-10 06:53:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725951220000|2024-09-10 06:53:40|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951230000|2024-09-10 06:53:50|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951270000|2024-09-10 06:54:30|6890.5|6875.5|6890.7|6875.7|6890.7|6875.7|6890.5|6875.5|0
1725951300000|2024-09-10 06:55:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951310000|2024-09-10 06:55:10|6889.7|6874.7|6890|6875|6890.5|6875.5|6889.7|6874.7|0
1725951330000|2024-09-10 06:55:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951340000|2024-09-10 06:55:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951360000|2024-09-10 06:56:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1725951370000|2024-09-10 06:56:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725951380000|2024-09-10 06:56:20|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|0
1725951400000|2024-09-10 06:56:40|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1725951420000|2024-09-10 06:57:00|6892.1|6877.1|6894|6879|6894.5|6879.5|6892.1|6877.1|7
1725951430000|2024-09-10 06:57:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725951450000|2024-09-10 06:57:30|6894.5|6879.5|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|0
1725951480000|2024-09-10 06:58:00|6891.7|6876.7|6890.7|6875.7|6891.7|6876.7|6890.7|6875.7|1
1725951490000|2024-09-10 06:58:10|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|0
1725951570000|2024-09-10 06:59:30|6888.7|6873.7|6890.5|6875.5|6890.7|6875.7|6888.7|6873.7|5
1725951580000|2024-09-10 06:59:40|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|2
1725951630000|2024-09-10 07:00:30|6889.2|6874.2|6885.5|6870.5|6889.2|6874.2|6885.5|6870.5|4
1725951640000|2024-09-10 07:00:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1725951650000|2024-09-10 07:00:50|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.7|6870.7|0
1725951660000|2024-09-10 07:01:00|6888.2|6873.2|6887.7|6872.7|6888.2|6873.2|6887.2|6872.2|3
1725951670000|2024-09-10 07:01:10|6887.2|6872.2|6887.2|6872.2|6887.5|6872.5|6886.7|6871.7|0
1725951710000|2024-09-10 07:01:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1725951780000|2024-09-10 07:03:00|6889.7|6874.7|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1725951800000|2024-09-10 07:03:20|6889.7|6874.7|6890.7|6875.7|6890.7|6875.7|6889.7|6874.7|0
1725951830000|2024-09-10 07:03:50|6891.5|6876.5|6892.5|6877.5|6892.5|6877.5|6891.5|6876.5|0
1725951930000|2024-09-10 07:05:30|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.2|6878.2|0
1725952010000|2024-09-10 07:06:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1725952060000|2024-09-10 07:07:40|6893|6878|6893|6878|6893|6878|6893|6878|0
1725952170000|2024-09-10 07:09:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725952260000|2024-09-10 07:11:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725952310000|2024-09-10 07:11:50|6895.7|6880.7|6895.5|6880.5|6896|6881|6895.5|6880.5|1
1725952320000|2024-09-10 07:12:00|6896|6881|6896|6881|6896|6881|6895.5|6880.5|0
1725952370000|2024-09-10 07:12:50|6896.7|6881.7|6897.7|6882.7|6897.7|6882.7|6896.7|6881.7|0
1725952390000|2024-09-10 07:13:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1725952410000|2024-09-10 07:13:30|6897.5|6882.5|6896.7|6881.7|6897.5|6882.5|6896.7|6881.7|0
1725952490000|2024-09-10 07:14:50|6895|6880|6895|6880|6895|6880|6894.5|6879.5|1
1725952500000|2024-09-10 07:15:00|6894.7|6879.7|6895.2|6880.2|6895.5|6880.5|6894.5|6879.5|0
1725952510000|2024-09-10 07:15:10|6895.5|6880.5|6895.2|6880.2|6895.5|6880.5|6895|6880|0
1725952530000|2024-09-10 07:15:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1725952570000|2024-09-10 07:16:10|6896.7|6881.7|6897.5|6882.5|6897.5|6882.5|6896.7|6881.7|1
1725952730000|2024-09-10 07:18:50|6898.5|6883.5|6897.5|6882.5|6898.5|6883.5|6897.5|6882.5|0
1725952750000|2024-09-10 07:19:10|6897.7|6882.7|6897.5|6882.5|6897.7|6882.7|6897.5|6882.5|0
1725952810000|2024-09-10 07:20:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|0
1725952830000|2024-09-10 07:20:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1725952850000|2024-09-10 07:20:50|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952890000|2024-09-10 07:21:30|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952920000|2024-09-10 07:22:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1725952950000|2024-09-10 07:22:30|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|0
1725952980000|2024-09-10 07:23:00|6897|6882|6897|6882|6897|6882|6896.8|6881.8|0
1725952990000|2024-09-10 07:23:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725953030000|2024-09-10 07:23:50|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1725953040000|2024-09-10 07:24:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1725953060000|2024-09-10 07:24:20|6895.3|6880.3|6896|6881|6896|6881|6895.3|6880.3|0
1725953070000|2024-09-10 07:24:30|6895.7|6880.7|6895.8|6880.8|6895.8|6880.8|6895.7|6880.7|0
1725953090000|2024-09-10 07:24:50|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|0
1725953120000|2024-09-10 07:25:20|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|0
1725953130000|2024-09-10 07:25:30|6896.3|6881.3|6896.5|6881.5|6896.5|6881.5|6896.3|6881.3|2
1725953180000|2024-09-10 07:26:20|||||||||1
1725953200000|2024-09-10 07:26:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1725953220000|2024-09-10 07:27:00|6896|6881|6895.7|6880.7|6896|6881|6895.7|6880.7|0
1725953230000|2024-09-10 07:27:10|6896|6881|6896|6881|6896|6881|6896|6881|0
1725953250000|2024-09-10 07:27:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725953270000|2024-09-10 07:27:50|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|0
1725953370000|2024-09-10 07:29:30|6896.2|6881.2|6896.7|6881.7|6896.7|6881.7|6896.2|6881.2|0
1725953380000|2024-09-10 07:29:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1725953400000|2024-09-10 07:30:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1725953410000|2024-09-10 07:30:10|6896.8|6881.8|6896|6881|6896.8|6881.8|6895.7|6880.7|0
1725953450000|2024-09-10 07:30:50|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1725953460000|2024-09-10 07:31:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725953470000|2024-09-10 07:31:10|6896|6881|6895.8|6880.8|6896|6881|6895.8|6880.8|0
1725953520000|2024-09-10 07:32:00|6895.5|6880.5|6895|6880|6895.5|6880.5|6894.8|6879.8|0
1725953570000|2024-09-10 07:32:50|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725953580000|2024-09-10 07:33:00|6894|6879|6891.3|6876.3|6894|6879|6891.3|6876.3|1
1725953610000|2024-09-10 07:33:30|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1725953640000|2024-09-10 07:34:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725953660000|2024-09-10 07:34:20|6890.7|6875.7|6891|6876|6891|6876|6890.7|6875.7|0
1725953710000|2024-09-10 07:35:10|6890.8|6875.8|6890|6875|6890.8|6875.8|6890|6875|1
1725953910000|2024-09-10 07:38:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|1
1725953950000|2024-09-10 07:39:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725953990000|2024-09-10 07:39:50|6892.5|6877.5|6892.2|6877.2|6893.2|6878.2|6892.2|6877.2|0
1725954020000|2024-09-10 07:40:20|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.5|6876.5|0
1725954030000|2024-09-10 07:40:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6889.2|6874.2|12
1725954040000|2024-09-10 07:40:40|6890.5|6875.5|6891.2|6876.2|6891.2|6876.2|6890.5|6875.5|0
1725954070000|2024-09-10 07:41:10|6892.3|6877.3|6891.5|6876.5|6892.3|6877.3|6891.5|6876.5|0
1725954100000|2024-09-10 07:41:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|1
1725954110000|2024-09-10 07:41:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|3
1725954120000|2024-09-10 07:42:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725954160000|2024-09-10 07:42:40|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1725954230000|2024-09-10 07:43:50|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1725954240000|2024-09-10 07:44:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725954590000|2024-09-10 07:49:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1725954600000|2024-09-10 07:50:00|6893.7|6878.7|6891.5|6876.5|6893.7|6878.7|6891.5|6876.5|1
1725954660000|2024-09-10 07:51:00|6891|6876|6890.7|6875.7|6891|6876|6890.7|6875.7|0
1725954720000|2024-09-10 07:52:00|6891|6876|6893.7|6878.7|6893.7|6878.7|6891|6876|1
1725954760000|2024-09-10 07:52:40|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|1
1725954820000|2024-09-10 07:53:40|6895|6880|6895.7|6880.7|6895.7|6880.7|6895|6880|0
1725954830000|2024-09-10 07:53:50|6898.5|6883.5|6897.3|6882.3|6898.7|6883.7|6897.3|6882.3|14
1725954840000|2024-09-10 07:54:00|6897|6882|6895.3|6880.3|6897|6882|6895.3|6880.3|0
1725954850000|2024-09-10 07:54:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1725954860000|2024-09-10 07:54:20|6894.8|6879.8|6894.2|6879.2|6894.8|6879.8|6894.2|6879.2|0
1725954880000|2024-09-10 07:54:40|6894|6879|6894|6879|6894|6879|6894|6879|0
1725954890000|2024-09-10 07:54:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1725954900000|2024-09-10 07:55:00|6893.8|6878.8|6894.2|6879.2|6894.2|6879.2|6893.5|6878.5|1
1725954910000|2024-09-10 07:55:10|6894|6879|6893.2|6878.2|6894|6879|6893.2|6878.2|0
1725954930000|2024-09-10 07:55:30|6893|6878|6893|6878|6893|6878|6893|6878|0
1725954960000|2024-09-10 07:56:00|6892.8|6877.8|6892.2|6877.2|6892.8|6877.8|6892.2|6877.2|0
1725954970000|2024-09-10 07:56:10|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1725954990000|2024-09-10 07:56:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1725955010000|2024-09-10 07:56:50|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|4
1725955030000|2024-09-10 07:57:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1725955080000|2024-09-10 07:58:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1725955200000|2024-09-10 08:00:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|1
1725955210000|2024-09-10 08:00:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6892.8|6877.8|0
1725955240000|2024-09-10 08:00:40|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1725955250000|2024-09-10 08:00:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725955280000|2024-09-10 08:01:20|6893|6878|6893.8|6878.8|6893.8|6878.8|6892.8|6877.8|0
1725955330000|2024-09-10 08:02:10|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1725955350000|2024-09-10 08:02:30|6893.5|6878.5|6893.8|6878.8|6893.8|6878.8|6893.5|6878.5|1
1725955410000|2024-09-10 08:03:30|||||||||1
1725955540000|2024-09-10 08:05:40|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|1
1725955710000|2024-09-10 08:08:30|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|0
1725956060000|2024-09-10 08:14:20|6894|6879|6892.3|6877.3|6894|6879|6892|6877|2
1725956090000|2024-09-10 08:14:50|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1725956100000|2024-09-10 08:15:00|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1725956220000|2024-09-10 08:17:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1725956230000|2024-09-10 08:17:10|6892.7|6877.7|6892.5|6877.5|6892.7|6877.7|6892.5|6877.5|3
1725956310000|2024-09-10 08:18:30|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|1
1725956340000|2024-09-10 08:19:00|6893|6878|6892.7|6877.7|6893|6878|6892.7|6877.7|0
1725956370000|2024-09-10 08:19:30|6892.5|6877.5|6894.3|6879.3|6894.3|6879.3|6892.5|6877.5|1
1725956380000|2024-09-10 08:19:40|6894|6879|6894|6879|6894|6879|6894|6879|0
1725956400000|2024-09-10 08:20:00|6894.2|6879.2|6894.5|6879.5|6894.5|6879.5|6894|6879|1
1725956430000|2024-09-10 08:20:30|||||||||1
1725956460000|2024-09-10 08:21:00|6893.7|6878.7|6892.8|6877.8|6893.7|6878.7|6892.8|6877.8|1
1725956520000|2024-09-10 08:22:00|6894.3|6879.3|6894.5|6879.5|6895|6880|6894.3|6879.3|4
1725956530000|2024-09-10 08:22:10|6894.3|6879.3|6895.7|6880.7|6895.7|6880.7|6894.3|6879.3|1
1725956550000|2024-09-10 08:22:30|6895.5|6880.5|6896|6881|6896.2|6881.2|6895.5|6880.5|1
1725956560000|2024-09-10 08:22:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725956600000|2024-09-10 08:23:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1725956610000|2024-09-10 08:23:30|6895.5|6880.5|6894.3|6879.3|6895.5|6880.5|6894.3|6879.3|6
1725956620000|2024-09-10 08:23:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1725956630000|2024-09-10 08:23:50|||||||||7
1725956640000|2024-09-10 08:24:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1725956690000|2024-09-10 08:24:50|6895|6880|6894.5|6879.5|6895.2|6880.2|6894.5|6879.5|0
1725956810000|2024-09-10 08:26:50|6893.7|6878.7|6891.8|6876.8|6893.7|6878.7|6891.8|6876.8|1
1725956820000|2024-09-10 08:27:00|6892|6877|6891.8|6876.8|6892|6877|6891.5|6876.5|0
1725956830000|2024-09-10 08:27:10|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1725956850000|2024-09-10 08:27:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1725956860000|2024-09-10 08:27:40|6889.5|6874.5|6889.8|6874.8|6889.8|6874.8|6889.5|6874.5|0
1725956900000|2024-09-10 08:28:20|6889.5|6874.5|6889.8|6874.8|6889.8|6874.8|6889.5|6874.5|0
1725956950000|2024-09-10 08:29:10|6890.7|6875.7|6890.5|6875.5|6890.7|6875.7|6890.5|6875.5|1
1725956960000|2024-09-10 08:29:20|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1725956970000|2024-09-10 08:29:30|6893|6878|6892.8|6877.8|6893.2|6878.2|6892.8|6877.8|1
1725956980000|2024-09-10 08:29:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1725957000000|2024-09-10 08:30:00|6892.7|6877.7|6892.3|6877.3|6892.7|6877.7|6892.2|6877.2|0
1725957010000|2024-09-10 08:30:10|6892|6877|6892|6877|6892|6877|6892|6877|0
1725957030000|2024-09-10 08:30:30|6892.3|6877.3|6892.5|6877.5|6892.5|6877.5|6892.3|6877.3|1
1725957080000|2024-09-10 08:31:20|||||||||1
1725957140000|2024-09-10 08:32:20|6890|6875|6889.8|6874.8|6890|6875|6889.8|6874.8|3
1725957210000|2024-09-10 08:33:30|6889.5|6874.5|6889|6874|6889.5|6874.5|6889|6874|1
1725957280000|2024-09-10 08:34:40|6888.8|6873.8|6889|6874|6889|6874|6888.8|6873.8|0
1725957290000|2024-09-10 08:34:50|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|1
1725957310000|2024-09-10 08:35:10|6889|6874|6888.8|6873.8|6889|6874|6888.8|6873.8|2
1725957360000|2024-09-10 08:36:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1725957420000|2024-09-10 08:37:00|||||||||1
1725957530000|2024-09-10 08:38:50|6889|6874|6889|6874|6889|6874|6889|6874|2
1725957540000|2024-09-10 08:39:00|6887|6872|6887|6872|6887.5|6872.5|6887|6872|2
1725957570000|2024-09-10 08:39:30|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1725957610000|2024-09-10 08:40:10|6887.1|6872.1|6885.3|6870.3|6887.1|6872.1|6884.6|6869.6|6
1725957640000|2024-09-10 08:40:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1725957940000|2024-09-10 08:45:40|6883.6|6868.6|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|4
1725958020000|2024-09-10 08:47:00|||||||||1
1725958070000|2024-09-10 08:47:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6879.8|6864.8|11
1725958080000|2024-09-10 08:48:00|6879.8|6864.8|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|12
1725958090000|2024-09-10 08:48:10|6880.3|6865.3|6880.1|6865.1|6880.6|6865.6|6880.1|6865.1|0
1725958100000|2024-09-10 08:48:20|6879.5|6864.5|6879.1|6864.1|6879.5|6864.5|6879.1|6864.1|5
1725958160000|2024-09-10 08:49:20|6879.8|6864.8|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|1
1725958240000|2024-09-10 08:50:40|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725958260000|2024-09-10 08:51:00|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1725958280000|2024-09-10 08:51:20|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1725958290000|2024-09-10 08:51:30|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|1
1725958320000|2024-09-10 08:52:00|6880|6865|6880.3|6865.3|6880.3|6865.3|6880|6865|0
1725958330000|2024-09-10 08:52:10|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|26
1725958370000|2024-09-10 08:52:50|6881.9|6866.9|6884|6869|6884.3|6869.3|6881.9|6866.9|1
1725958390000|2024-09-10 08:53:10|6885.2|6870.2|6884.8|6869.8|6886.3|6871.3|6884.8|6869.8|5
1725958410000|2024-09-10 08:53:30|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1725958420000|2024-09-10 08:53:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1725958440000|2024-09-10 08:54:00|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|3
1725958450000|2024-09-10 08:54:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1725958500000|2024-09-10 08:55:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1725958520000|2024-09-10 08:55:20|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|4
1725958530000|2024-09-10 08:55:30|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6879.1|6864.1|1
1725958570000|2024-09-10 08:56:10|||||||||1
1725958580000|2024-09-10 08:56:20|6878.6|6863.6|6879.1|6864.1|6879.6|6864.6|6878.6|6863.6|8
1725958600000|2024-09-10 08:56:40|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1725958610000|2024-09-10 08:56:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725958710000|2024-09-10 08:58:30|||||||||1
1725958740000|2024-09-10 08:59:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1725958750000|2024-09-10 08:59:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1725958780000|2024-09-10 08:59:40|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6879.1|6864.1|0
1725958800000|2024-09-10 09:00:00|6879.3|6864.3|6879|6864|6879.6|6864.6|6877.3|6862.3|4
1725958810000|2024-09-10 09:00:10|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725958830000|2024-09-10 09:00:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|1
1725958840000|2024-09-10 09:00:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725958880000|2024-09-10 09:01:20|||||||||1
1725958920000|2024-09-10 09:02:00|6879.6|6864.6|6877.3|6862.3|6879.6|6864.6|6877.3|6862.3|2
1725958930000|2024-09-10 09:02:10|6877.1|6862.1|6873.3|6858.3|6877.3|6862.3|6873.3|6858.3|3
1725958940000|2024-09-10 09:02:20|6872.8|6857.8|6871.3|6856.3|6872.8|6857.8|6869.8|6854.8|9
1725958980000|2024-09-10 09:03:00|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1725958990000|2024-09-10 09:03:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1725959010000|2024-09-10 09:03:30|||||||||1
1725959040000|2024-09-10 09:04:00|6870.6|6855.6|6870.3|6855.3|6870.6|6855.6|6870.3|6855.3|1
1725959050000|2024-09-10 09:04:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1725959070000|2024-09-10 09:04:30|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|3
1725959130000|2024-09-10 09:05:30|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|0
1725959140000|2024-09-10 09:05:40|6870.6|6855.6|6870.8|6855.8|6870.8|6855.8|6870.6|6855.6|1
1725959160000|2024-09-10 09:06:00|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|2
1725959200000|2024-09-10 09:06:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1725959220000|2024-09-10 09:07:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725959240000|2024-09-10 09:07:20|6872.3|6857.3|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|5
1725959280000|2024-09-10 09:08:00|||||||||1
1725959300000|2024-09-10 09:08:20|||||||||1
1725959340000|2024-09-10 09:09:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|2
1725959350000|2024-09-10 09:09:10|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.1|6856.1|0
1725959410000|2024-09-10 09:10:10|6871.3|6856.3|6868.8|6853.8|6871.3|6856.3|6868.8|6853.8|6
1725959420000|2024-09-10 09:10:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1725959430000|2024-09-10 09:10:30|||||||||1
1725959470000|2024-09-10 09:11:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|5
1725959480000|2024-09-10 09:11:20|6867.1|6852.1|6866.8|6851.8|6867.1|6852.1|6866.8|6851.8|4
1725959490000|2024-09-10 09:11:30|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|11
1725959500000|2024-09-10 09:11:40|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|1
1725959510000|2024-09-10 09:11:50|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|3
1725959520000|2024-09-10 09:12:00|6866.1|6851.1|6867.3|6852.3|6867.8|6852.8|6866.1|6851.1|4
1725959540000|2024-09-10 09:12:20|||||||||2
1725959560000|2024-09-10 09:12:40|6867.6|6852.6|6871.1|6856.1|6871.1|6856.1|6867.3|6852.3|7
1725959570000|2024-09-10 09:12:50|6871.6|6856.6|6871.1|6856.1|6872.3|6857.3|6871.1|6856.1|1
1725959580000|2024-09-10 09:13:00|6870.5|6855.5|6869.1|6854.1|6870.5|6855.5|6869.1|6854.1|3
1725959590000|2024-09-10 09:13:10|6868.8|6853.8|6871.6|6856.6|6873|6858|6868.8|6853.8|35
1725959600000|2024-09-10 09:13:20|6871.3|6856.3|6869.6|6854.6|6871.3|6856.3|6869.6|6854.6|7
1725959620000|2024-09-10 09:13:40|6869.8|6854.8|6869.8|6854.8|6870|6855|6869.8|6854.8|0
1725959640000|2024-09-10 09:14:00|6870|6855|6869.8|6854.8|6870|6855|6869.8|6854.8|0
1725959660000|2024-09-10 09:14:20|6872.8|6857.8|6870.3|6855.3|6872.8|6857.8|6870.3|6855.3|4
1725959670000|2024-09-10 09:14:30|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1725959680000|2024-09-10 09:14:40|6870.6|6855.6|6869.8|6854.8|6870.6|6855.6|6869.8|6854.8|1
1725959700000|2024-09-10 09:15:00|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1725959710000|2024-09-10 09:15:10|6868.6|6853.6|6867.6|6852.6|6869.1|6854.1|6867.6|6852.6|0
1725959810000|2024-09-10 09:16:50|||||||||4
1725959870000|2024-09-10 09:17:50|6868.9|6853.9|6869.8|6854.8|6869.8|6854.8|6868.9|6853.9|2
1725959880000|2024-09-10 09:18:00|6868.8|6853.8|6869.8|6854.8|6869.8|6854.8|6868.8|6853.8|2
1725959890000|2024-09-10 09:18:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|0
1725959900000|2024-09-10 09:18:20|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|2
1725959910000|2024-09-10 09:18:30|||||||||2
1725959920000|2024-09-10 09:18:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1725959940000|2024-09-10 09:19:00|6871.1|6856.1|6870.8|6855.8|6871.1|6856.1|6870.8|6855.8|0
1725960010000|2024-09-10 09:20:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1725960020000|2024-09-10 09:20:20|6871.3|6856.3|6871.6|6856.6|6871.6|6856.6|6871.3|6856.3|2
1725960030000|2024-09-10 09:20:30|6871.8|6856.8|6870.1|6855.1|6871.8|6856.8|6870.1|6855.1|2
1725960040000|2024-09-10 09:20:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1725960050000|2024-09-10 09:20:50|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|2
1725960060000|2024-09-10 09:21:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1725960080000|2024-09-10 09:21:20|6868.4|6853.4|6868.6|6853.6|6868.6|6853.6|6868.4|6853.4|0
1725960120000|2024-09-10 09:22:00|6868.8|6853.8|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1725960140000|2024-09-10 09:22:20|6872|6857|6872.6|6857.6|6873|6858|6872|6857|2
1725960150000|2024-09-10 09:22:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725960160000|2024-09-10 09:22:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1725960180000|2024-09-10 09:23:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1725960250000|2024-09-10 09:24:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1725960270000|2024-09-10 09:24:30|6873.6|6858.6|6875.1|6860.1|6875.1|6860.1|6873.6|6858.6|2
1725960280000|2024-09-10 09:24:40|6875.9|6860.9|6877.3|6862.3|6877.3|6862.3|6875.9|6860.9|3
1725960330000|2024-09-10 09:25:30|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|4
1725960350000|2024-09-10 09:25:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1725960380000|2024-09-10 09:26:20|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|1
1725960390000|2024-09-10 09:26:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1725960470000|2024-09-10 09:27:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1725960480000|2024-09-10 09:28:00|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1725960490000|2024-09-10 09:28:10|6875.4|6860.4|6875.6|6860.6|6875.6|6860.6|6875.4|6860.4|1
1725960520000|2024-09-10 09:28:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1725960590000|2024-09-10 09:29:50|6874.9|6859.9|6875.9|6860.9|6875.9|6860.9|6874.9|6859.9|1
1725960620000|2024-09-10 09:30:20|6875.6|6860.6|6875.1|6860.1|6875.6|6860.6|6875.1|6860.1|0
1725960630000|2024-09-10 09:30:30|||||||||1
1725960640000|2024-09-10 09:30:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1725960660000|2024-09-10 09:31:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|2
1725960670000|2024-09-10 09:31:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1725960720000|2024-09-10 09:32:00|6875.1|6860.1|6874.9|6859.9|6875.1|6860.1|6874.4|6859.4|2
1725960730000|2024-09-10 09:32:10|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|0
1725960760000|2024-09-10 09:32:40|6873.9|6858.9|6873.4|6858.4|6873.9|6858.9|6873.4|6858.4|0
1725960770000|2024-09-10 09:32:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725960840000|2024-09-10 09:34:00|6872.7|6857.7|6872.9|6857.9|6872.9|6857.9|6872.7|6857.7|4
1725960860000|2024-09-10 09:34:20|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|3
1725960890000|2024-09-10 09:34:50|6873.6|6858.6|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|1
1725960900000|2024-09-10 09:35:00|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|2
1725960910000|2024-09-10 09:35:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|2
1725960920000|2024-09-10 09:35:20|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1725960930000|2024-09-10 09:35:30|||||||||6
1725960980000|2024-09-10 09:36:20|||||||||2
1725960990000|2024-09-10 09:36:30|6875.9|6860.9|6875.4|6860.4|6875.9|6860.9|6875.4|6860.4|1
1725961000000|2024-09-10 09:36:40|6875.1|6860.1|6873.1|6858.1|6875.1|6860.1|6872.9|6857.9|4
1725961020000|2024-09-10 09:37:00|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1725961030000|2024-09-10 09:37:10|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|2
1725961050000|2024-09-10 09:37:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961080000|2024-09-10 09:38:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725961100000|2024-09-10 09:38:20|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|2
1725961200000|2024-09-10 09:40:00|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1725961210000|2024-09-10 09:40:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1725961220000|2024-09-10 09:40:20|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1725961230000|2024-09-10 09:40:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1725961270000|2024-09-10 09:41:10|6871.6|6856.6|6871.9|6856.9|6871.9|6856.9|6871.6|6856.6|0
1725961350000|2024-09-10 09:42:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961450000|2024-09-10 09:44:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1725961470000|2024-09-10 09:44:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961490000|2024-09-10 09:44:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1725961500000|2024-09-10 09:45:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1725961530000|2024-09-10 09:45:30|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|0
1725961570000|2024-09-10 09:46:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1725961580000|2024-09-10 09:46:20|6872.9|6857.9|6872.6|6857.6|6872.9|6857.9|6872.6|6857.6|0
1725961730000|2024-09-10 09:48:50|6875.4|6860.4|6875.1|6860.1|6875.4|6860.4|6875.1|6860.1|1
1725961740000|2024-09-10 09:49:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1725961760000|2024-09-10 09:49:20|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|2
1725961810000|2024-09-10 09:50:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1725961820000|2024-09-10 09:50:20|||||||||1
1725961840000|2024-09-10 09:50:40|6877.1|6862.1|6877.3|6862.3|6877.3|6862.3|6877.1|6862.1|0
1725961860000|2024-09-10 09:51:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|1
1725961870000|2024-09-10 09:51:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725961880000|2024-09-10 09:51:20|6878.8|6863.8|6878.9|6863.9|6879.1|6864.1|6878.6|6863.6|0
1725961890000|2024-09-10 09:51:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1725961900000|2024-09-10 09:51:40|6879.1|6864.1|6878.6|6863.6|6879.1|6864.1|6878.6|6863.6|0
1725961930000|2024-09-10 09:52:10|6878.4|6863.4|6878.6|6863.6|6878.9|6863.9|6878.4|6863.4|0
1725962040000|2024-09-10 09:54:00|6881.4|6866.4|6879.6|6864.6|6881.8|6866.8|6879.6|6864.6|3
1725962050000|2024-09-10 09:54:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1725962070000|2024-09-10 09:54:30|6879.4|6864.4|6880.6|6865.6|6880.6|6865.6|6879.4|6864.4|2
1725962080000|2024-09-10 09:54:40|6880.4|6865.4|6880.6|6865.6|6880.6|6865.6|6880.4|6865.4|0
1725962090000|2024-09-10 09:54:50|6880.8|6865.8|6881.1|6866.1|6881.1|6866.1|6880.8|6865.8|0
1725962100000|2024-09-10 09:55:00|6881.3|6866.3|6881.3|6866.3|6881.6|6866.6|6881.1|6866.1|0
1725962110000|2024-09-10 09:55:10|6882.1|6867.1|6882.4|6867.4|6882.6|6867.6|6882.1|6867.1|0
1725962120000|2024-09-10 09:55:20|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|1
1725962130000|2024-09-10 09:55:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725962170000|2024-09-10 09:56:10|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|0
1725962190000|2024-09-10 09:56:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1725962230000|2024-09-10 09:57:10|6880.4|6865.4|6879.4|6864.4|6880.4|6865.4|6879.1|6864.1|0
1725962240000|2024-09-10 09:57:20|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725962270000|2024-09-10 09:57:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1725962280000|2024-09-10 09:58:00|6883.6|6868.6|6884.6|6869.6|6884.6|6869.6|6883.6|6868.6|10
1725962290000|2024-09-10 09:58:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1725962300000|2024-09-10 09:58:20|6885.4|6870.4|6885.6|6870.6|6885.6|6870.6|6885.4|6870.4|3
1725962310000|2024-09-10 09:58:30|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.9|6868.9|1
1725962400000|2024-09-10 10:00:00|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|0
1725962410000|2024-09-10 10:00:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1725962470000|2024-09-10 10:01:10|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.4|6869.4|2
1725962480000|2024-09-10 10:01:20|6884.4|6869.4|6882.6|6867.6|6884.4|6869.4|6882.6|6867.6|1
1725962520000|2024-09-10 10:02:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725962530000|2024-09-10 10:02:10|6882.9|6867.9|6882.6|6867.6|6882.9|6867.9|6882.6|6867.6|3
1725962590000|2024-09-10 10:03:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725962630000|2024-09-10 10:03:50|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1725962720000|2024-09-10 10:05:20|6882.6|6867.6|6882.4|6867.4|6882.6|6867.6|6882.4|6867.4|0
1725962730000|2024-09-10 10:05:30|||||||||2
1725962780000|2024-09-10 10:06:20|6883.4|6868.4|6882.1|6867.1|6883.4|6868.4|6881.9|6866.9|1
1725962790000|2024-09-10 10:06:30|6881.9|6866.9|6882.1|6867.1|6882.1|6867.1|6881.9|6866.9|0
1725962810000|2024-09-10 10:06:50|||||||||1
1725962820000|2024-09-10 10:07:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725962850000|2024-09-10 10:07:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1725962870000|2024-09-10 10:07:50|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725962890000|2024-09-10 10:08:10|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|1
1725962900000|2024-09-10 10:08:20|6885.6|6870.6|6886.4|6871.4|6886.4|6871.4|6885.6|6870.6|0
1725962920000|2024-09-10 10:08:40|6886.6|6871.6|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|0
1725962940000|2024-09-10 10:09:00|6886.9|6871.9|6886.6|6871.6|6886.9|6871.9|6886.6|6871.6|0
1725962950000|2024-09-10 10:09:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725962960000|2024-09-10 10:09:20|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725962980000|2024-09-10 10:09:40|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1725962990000|2024-09-10 10:09:50|6887.1|6872.1|6885.9|6870.9|6887.4|6872.4|6885.4|6870.4|1
1725963050000|2024-09-10 10:10:50|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725963140000|2024-09-10 10:12:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725963200000|2024-09-10 10:13:20|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|1
1725963350000|2024-09-10 10:15:50|6884.4|6869.4|6884.6|6869.6|6884.9|6869.9|6884.4|6869.4|4
1725963360000|2024-09-10 10:16:00|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1725963510000|2024-09-10 10:18:30|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|1
1725963530000|2024-09-10 10:18:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|1
1725963550000|2024-09-10 10:19:10|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|0
1725963580000|2024-09-10 10:19:40|6885.9|6870.9|6886.1|6871.1|6886.1|6871.1|6885.9|6870.9|0
1725963590000|2024-09-10 10:19:50|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725963600000|2024-09-10 10:20:00|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725963670000|2024-09-10 10:21:10|6885.9|6870.9|6886.6|6871.6|6886.6|6871.6|6885.9|6870.9|0
1725963680000|2024-09-10 10:21:20|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1725963740000|2024-09-10 10:22:20|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|1
1725963800000|2024-09-10 10:23:20|||||||||1
1725963860000|2024-09-10 10:24:20|6887.4|6872.4|6887.1|6872.1|6887.4|6872.4|6887.1|6872.1|1
1725963880000|2024-09-10 10:24:40|6885.6|6870.6|6885.4|6870.4|6885.6|6870.6|6885.4|6870.4|0
1725963980000|2024-09-10 10:26:20|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|3
1725963990000|2024-09-10 10:26:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725964040000|2024-09-10 10:27:20|6889.1|6874.1|6888.9|6873.9|6889.1|6874.1|6888.9|6873.9|2
1725964110000|2024-09-10 10:28:30|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|1
1725964120000|2024-09-10 10:28:40|6888.8|6873.8|6889.9|6874.9|6889.9|6874.9|6888.8|6873.8|2
1725964190000|2024-09-10 10:29:50|6890.1|6875.1|6890.4|6875.4|6890.4|6875.4|6890.1|6875.1|0
1725964200000|2024-09-10 10:30:00|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|1
1725964220000|2024-09-10 10:30:20|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1725964260000|2024-09-10 10:31:00|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1725964270000|2024-09-10 10:31:10|6888.6|6873.6|6887.9|6872.9|6888.6|6873.6|6887.9|6872.9|0
1725964280000|2024-09-10 10:31:20|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1725964320000|2024-09-10 10:32:00|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725964330000|2024-09-10 10:32:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725964390000|2024-09-10 10:33:10|6886.1|6871.1|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|0
1725964400000|2024-09-10 10:33:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1725964440000|2024-09-10 10:34:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725964550000|2024-09-10 10:35:50|6884.9|6869.9|6884.4|6869.4|6884.9|6869.9|6884.4|6869.4|1
1725964570000|2024-09-10 10:36:10|6882.2|6867.2|6882.9|6867.9|6882.9|6867.9|6879.9|6864.9|3
1725964610000|2024-09-10 10:36:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1725964650000|2024-09-10 10:37:30|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1725964780000|2024-09-10 10:39:40|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|1
1725964860000|2024-09-10 10:41:00|6882.8|6867.8|6881.2|6866.2|6882.8|6867.8|6881.2|6866.2|2
1725964930000|2024-09-10 10:42:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1725964980000|2024-09-10 10:43:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1725965040000|2024-09-10 10:44:00|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725965050000|2024-09-10 10:44:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1725965070000|2024-09-10 10:44:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1725965100000|2024-09-10 10:45:00|6881.9|6866.9|6881.9|6866.9|6882.2|6867.2|6881.9|6866.9|1
1725965150000|2024-09-10 10:45:50|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1725965160000|2024-09-10 10:46:00|6882.6|6867.6|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|0
1725965170000|2024-09-10 10:46:10|6883.6|6868.6|6885.4|6870.4|6885.4|6870.4|6883.6|6868.6|0
1725965240000|2024-09-10 10:47:20|6886.9|6871.9|6886.2|6871.2|6886.9|6871.9|6886.2|6871.2|1
1725965250000|2024-09-10 10:47:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1725965260000|2024-09-10 10:47:40|6886.2|6871.2|6887.4|6872.4|6887.4|6872.4|6886.2|6871.2|3
1725965280000|2024-09-10 10:48:00|6886.7|6871.7|6886.9|6871.9|6886.9|6871.9|6886.7|6871.7|0
1725965290000|2024-09-10 10:48:10|6886.2|6871.2|6885.4|6870.4|6886.2|6871.2|6885.4|6870.4|0
1725965310000|2024-09-10 10:48:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1725965320000|2024-09-10 10:48:40|6886.4|6871.4|6886.2|6871.2|6886.4|6871.4|6886.2|6871.2|1
1725965330000|2024-09-10 10:48:50|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.7|6870.7|0
1725965350000|2024-09-10 10:49:10|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1725965370000|2024-09-10 10:49:30|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1725965440000|2024-09-10 10:50:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1725965450000|2024-09-10 10:50:50|6884.7|6869.7|6883.9|6868.9|6884.7|6869.7|6883.9|6868.9|0
1725965460000|2024-09-10 10:51:00|6883.4|6868.4|6883.6|6868.6|6883.9|6868.9|6883.4|6868.4|0
1725965470000|2024-09-10 10:51:10|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1725965500000|2024-09-10 10:51:40|6886.4|6871.4|6885.7|6870.7|6886.4|6871.4|6885.7|6870.7|2
1725965510000|2024-09-10 10:51:50|6885.9|6870.9|6886.2|6871.2|6886.2|6871.2|6885.6|6870.6|0
1725965520000|2024-09-10 10:52:00|6885.9|6870.9|6885.4|6870.4|6885.9|6870.9|6885.4|6870.4|0
1725965530000|2024-09-10 10:52:10|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1725965550000|2024-09-10 10:52:30|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1725965560000|2024-09-10 10:52:40|6885.6|6870.6|6885.9|6870.9|6885.9|6870.9|6885.6|6870.6|0
1725965760000|2024-09-10 10:56:00|6886.1|6871.1|6887.1|6872.1|6887.1|6872.1|6886.1|6871.1|1
1725965770000|2024-09-10 10:56:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1725965820000|2024-09-10 10:57:00|6885.2|6870.2|6884.7|6869.7|6885.2|6870.2|6884.7|6869.7|1
1725965830000|2024-09-10 10:57:10|6883.5|6868.5|6882.9|6867.9|6883.5|6868.5|6882.9|6867.9|0
1725965970000|2024-09-10 10:59:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1725966000000|2024-09-10 11:00:00|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1725966020000|2024-09-10 11:00:20|6880.9|6865.9|6880.4|6865.4|6880.9|6865.9|6880.4|6865.4|1
1725966030000|2024-09-10 11:00:30|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1725966070000|2024-09-10 11:01:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725966230000|2024-09-10 11:03:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1725966290000|2024-09-10 11:04:50|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1725966360000|2024-09-10 11:06:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1725966380000|2024-09-10 11:06:20|6880.7|6865.7|6881.2|6866.2|6881.2|6866.2|6880.7|6865.7|1
1725966390000|2024-09-10 11:06:30|6881.4|6866.4|6881.6|6866.6|6881.6|6866.6|6881.4|6866.4|1
1725966400000|2024-09-10 11:06:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1725966430000|2024-09-10 11:07:10|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1725966450000|2024-09-10 11:07:30|6882.1|6867.1|6882.4|6867.4|6882.4|6867.4|6882.1|6867.1|0
1725966480000|2024-09-10 11:08:00|6881.3|6866.3|6881.9|6866.9|6881.9|6866.9|6880.4|6865.4|1
1725966590000|2024-09-10 11:09:50|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1725966650000|2024-09-10 11:10:50|6884.2|6869.2|6883.9|6868.9|6884.2|6869.2|6883.7|6868.7|0
1725966670000|2024-09-10 11:11:10|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|0
1725966680000|2024-09-10 11:11:20|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|0
1725966710000|2024-09-10 11:11:50|6886.9|6871.9|6886.7|6871.7|6886.9|6871.9|6886.7|6871.7|2
1725966720000|2024-09-10 11:12:00|6886.1|6871.1|6886.4|6871.4|6886.4|6871.4|6886.1|6871.1|0
1725966730000|2024-09-10 11:12:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725966770000|2024-09-10 11:12:50|6887.1|6872.1|6887.4|6872.4|6887.4|6872.4|6887.1|6872.1|0
1725966840000|2024-09-10 11:14:00|6887.6|6872.6|6887.9|6872.9|6887.9|6872.9|6887.6|6872.6|0
1725966910000|2024-09-10 11:15:10|6888.2|6873.2|6887.4|6872.4|6888.2|6873.2|6887.4|6872.4|2
1725966960000|2024-09-10 11:16:00|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1725966970000|2024-09-10 11:16:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725967070000|2024-09-10 11:17:50|6887.7|6872.7|6887.9|6872.9|6888.4|6873.4|6887.7|6872.7|0
1725967080000|2024-09-10 11:18:00|6889.7|6874.7|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|3
1725967140000|2024-09-10 11:19:00|6890.4|6875.4|6889.7|6874.7|6890.4|6875.4|6888.9|6873.9|4
1725967150000|2024-09-10 11:19:10|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1725967200000|2024-09-10 11:20:00|6889|6874|6888.4|6873.4|6889|6874|6887.9|6872.9|3
1725967210000|2024-09-10 11:20:10|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|0
1725967220000|2024-09-10 11:20:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725967230000|2024-09-10 11:20:30|6887.4|6872.4|6886.9|6871.9|6887.4|6872.4|6886.9|6871.9|0
1725967300000|2024-09-10 11:21:40|6887.9|6872.9|6887.4|6872.4|6887.9|6872.9|6887.4|6872.4|2
1725967360000|2024-09-10 11:22:40|6887.7|6872.7|6887.9|6872.9|6887.9|6872.9|6887.7|6872.7|0
1725967370000|2024-09-10 11:22:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725967460000|2024-09-10 11:24:20|6887.2|6872.2|6886.9|6871.9|6887.2|6872.2|6886.9|6871.9|1
1725967590000|2024-09-10 11:26:30|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1725967600000|2024-09-10 11:26:40|||||||||1
1725967610000|2024-09-10 11:26:50|||||||||6
1725967620000|2024-09-10 11:27:00|6883.2|6868.2|6884.5|6869.5|6884.5|6869.5|6883.2|6868.2|2
1725967630000|2024-09-10 11:27:10|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725967690000|2024-09-10 11:28:10|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1725967760000|2024-09-10 11:29:20|6885|6870|6886.2|6871.2|6886.2|6871.2|6884.7|6869.7|4
1725967820000|2024-09-10 11:30:20|||||||||1
1725967860000|2024-09-10 11:31:00|6885|6870|6885|6870|6885|6870|6885|6870|2
1725967870000|2024-09-10 11:31:10|6884.7|6869.7|6883.9|6868.9|6884.7|6869.7|6883.9|6868.9|0
1725967890000|2024-09-10 11:31:30|6884.5|6869.5|6884.9|6869.9|6884.9|6869.9|6884.5|6869.5|5
1725967900000|2024-09-10 11:31:40|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|1
1725967920000|2024-09-10 11:32:00|||||||||1
1725967940000|2024-09-10 11:32:20|||||||||1
1725967970000|2024-09-10 11:32:50|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1725967980000|2024-09-10 11:33:00|6885|6870|6883.9|6868.9|6885|6870|6883.9|6868.9|2
1725967990000|2024-09-10 11:33:10|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725968010000|2024-09-10 11:33:30|6883.7|6868.7|6883.9|6868.9|6883.9|6868.9|6883.7|6868.7|1
1725968020000|2024-09-10 11:33:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1725968040000|2024-09-10 11:34:00|6884|6869|6883.7|6868.7|6884|6869|6883.7|6868.7|0
1725968050000|2024-09-10 11:34:10|6884.2|6869.2|6883.7|6868.7|6884.2|6869.2|6883.7|6868.7|0
1725968070000|2024-09-10 11:34:30|6884.2|6869.2|6883.7|6868.7|6884.2|6869.2|6883.7|6868.7|0
1725968080000|2024-09-10 11:34:40|6884|6869|6884|6869|6884|6869|6884|6869|0
1725968120000|2024-09-10 11:35:20|6884.2|6869.2|6883.5|6868.5|6884.2|6869.2|6883.5|6868.5|0
1725968150000|2024-09-10 11:35:50|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.4|6870.4|1
1725968200000|2024-09-10 11:36:40|6886|6871|6885.7|6870.7|6886|6871|6885.7|6870.7|1
1725968210000|2024-09-10 11:36:50|6885.9|6870.9|6885.7|6870.7|6885.9|6870.9|6885.7|6870.7|0
1725968220000|2024-09-10 11:37:00|6886.4|6871.4|6888.7|6873.7|6888.7|6873.7|6886.4|6871.4|10
1725968280000|2024-09-10 11:38:00|6885.7|6870.7|6888.2|6873.2|6888.2|6873.2|6885.7|6870.7|8
1725968290000|2024-09-10 11:38:10|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|1
1725968340000|2024-09-10 11:39:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1725968350000|2024-09-10 11:39:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1725968360000|2024-09-10 11:39:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1725968400000|2024-09-10 11:40:00|6885.5|6870.5|6887.4|6872.4|6887.4|6872.4|6885.2|6870.2|3
1725968410000|2024-09-10 11:40:10|6887|6872|6887.2|6872.2|6887.2|6872.2|6886.7|6871.7|2
1725968420000|2024-09-10 11:40:20|6886.7|6871.7|6886.5|6871.5|6887|6872|6886.5|6871.5|1
1725968430000|2024-09-10 11:40:30|6887|6872|6885.7|6870.7|6887|6872|6885.7|6870.7|0
1725968440000|2024-09-10 11:40:40|6886|6871|6886|6871|6886|6871|6886|6871|0
1725968460000|2024-09-10 11:41:00|6885.7|6870.7|6885.2|6870.2|6885.7|6870.7|6883.7|6868.7|6
1725968470000|2024-09-10 11:41:10|6884.7|6869.7|6884.2|6869.2|6884.7|6869.7|6884.2|6869.2|0
1725968480000|2024-09-10 11:41:20|6885|6870|6885|6870|6885|6870|6885|6870|0
1725968490000|2024-09-10 11:41:30|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1725968520000|2024-09-10 11:42:00|6885.2|6870.2|6885.7|6870.7|6885.7|6870.7|6885.2|6870.2|1
1725968540000|2024-09-10 11:42:20|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|1
1725968550000|2024-09-10 11:42:30|||||||||1
1725968580000|2024-09-10 11:43:00|6886|6871|6885.7|6870.7|6886|6871|6885.7|6870.7|0
1725968630000|2024-09-10 11:43:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|2
1725968640000|2024-09-10 11:44:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|1
1725968680000|2024-09-10 11:44:40|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1725968690000|2024-09-10 11:44:50|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1725968740000|2024-09-10 11:45:40|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|1
1725968760000|2024-09-10 11:46:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725968790000|2024-09-10 11:46:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1725968800000|2024-09-10 11:46:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1725968820000|2024-09-10 11:47:00|6886|6871|6885.9|6870.9|6886|6871|6885.7|6870.7|3
1725968830000|2024-09-10 11:47:10|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1725968860000|2024-09-10 11:47:40|6885.2|6870.2|6884.2|6869.2|6885.2|6870.2|6884.2|6869.2|1
1725968880000|2024-09-10 11:48:00|6884.7|6869.7|6885.2|6870.2|6885.2|6870.2|6884.7|6869.7|1
1725968900000|2024-09-10 11:48:20|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|1
1725968990000|2024-09-10 11:49:50|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1725969020000|2024-09-10 11:50:20|||||||||1
1725969050000|2024-09-10 11:50:50|6885.4|6870.4|6885.7|6870.7|6885.7|6870.7|6885.4|6870.4|0
1725969070000|2024-09-10 11:51:10|6886|6871|6886.2|6871.2|6886.2|6871.2|6886|6871|2
1725969100000|2024-09-10 11:51:40|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.7|6870.7|0
1725969120000|2024-09-10 11:52:00|6886.4|6871.4|6887.7|6872.7|6887.7|6872.7|6886.4|6871.4|1
1725969140000|2024-09-10 11:52:20|6885.2|6870.2|6886.4|6871.4|6886.4|6871.4|6885.2|6870.2|2
1725969150000|2024-09-10 11:52:30|6886.2|6871.2|6886.4|6871.4|6886.4|6871.4|6886.2|6871.2|0
1725969170000|2024-09-10 11:52:50|6886.2|6871.2|6886.4|6871.4|6886.4|6871.4|6886.2|6871.2|0
1725969180000|2024-09-10 11:53:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1725969200000|2024-09-10 11:53:20|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|1
1725969230000|2024-09-10 11:53:50|6887.5|6872.5|6888.4|6873.4|6888.4|6873.4|6887.5|6872.5|2
1725969240000|2024-09-10 11:54:00|6888.9|6873.9|6888.7|6873.7|6889.4|6874.4|6888.7|6873.7|1
1725969250000|2024-09-10 11:54:10|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1725969290000|2024-09-10 11:54:50|6888.2|6873.2|6888.4|6873.4|6888.4|6873.4|6888.2|6873.2|0
1725969370000|2024-09-10 11:56:10|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1725969390000|2024-09-10 11:56:30|6888|6873|6888|6873|6888|6873|6888|6873|0
1725969410000|2024-09-10 11:56:50|6887.7|6872.7|6887.2|6872.2|6887.7|6872.7|6887.2|6872.2|2
1725969460000|2024-09-10 11:57:40|||||||||2
1725969480000|2024-09-10 11:58:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1725969530000|2024-09-10 11:58:50|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|1
1725969540000|2024-09-10 11:59:00|6889.6|6874.6|6892|6877|6892|6877|6889.6|6874.6|9
1725969550000|2024-09-10 11:59:10|6892.4|6877.4|6892.7|6877.7|6892.7|6877.7|6892.4|6877.4|1
1725969570000|2024-09-10 11:59:30|6893|6878|6892.2|6877.2|6893|6878|6892.2|6877.2|2
1725969590000|2024-09-10 11:59:50|6893.2|6878.2|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|6
1725969600000|2024-09-10 12:00:00|6894|6879|6893|6878|6894|6879|6893|6878|4
1725969610000|2024-09-10 12:00:10|6892.7|6877.7|6889.2|6874.2|6892.7|6877.7|6889.2|6874.2|3
1725969620000|2024-09-10 12:00:20|6888.4|6873.4|6889.2|6874.2|6889.2|6874.2|6888.4|6873.4|2
1725969630000|2024-09-10 12:00:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.2|6876.2|8
1725969640000|2024-09-10 12:00:40|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1725969650000|2024-09-10 12:00:50|||||||||1
1725969660000|2024-09-10 12:01:00|6891.5|6876.5|6892.2|6877.2|6892.2|6877.2|6891.5|6876.5|2
1725969670000|2024-09-10 12:01:10|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6
1725969680000|2024-09-10 12:01:20|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|1
1725969690000|2024-09-10 12:01:30|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1725969700000|2024-09-10 12:01:40|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|3
1725969720000|2024-09-10 12:02:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1725969740000|2024-09-10 12:02:20|6890.2|6875.2|6889.2|6874.2|6890.2|6875.2|6888.7|6873.7|13
1725969750000|2024-09-10 12:02:30|6888.2|6873.2|6886.7|6871.7|6888.7|6873.7|6886.7|6871.7|6
1725969760000|2024-09-10 12:02:40|6887.8|6872.8|6887.5|6872.5|6887.8|6872.8|6887.5|6872.5|2
1725969780000|2024-09-10 12:03:00|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|1
1725969800000|2024-09-10 12:03:20|6886.7|6871.7|6884|6869|6886.7|6871.7|6884|6869|2
1725969810000|2024-09-10 12:03:30|6884.2|6869.2|6884|6869|6884.2|6869.2|6883.7|6868.7|4
1725969820000|2024-09-10 12:03:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|2
1725969840000|2024-09-10 12:04:00|6884|6869|6883.7|6868.7|6884|6869|6883.7|6868.7|1
1725969850000|2024-09-10 12:04:10|6882.7|6867.7|6882.2|6867.2|6882.7|6867.7|6882|6867|1
1725969860000|2024-09-10 12:04:20|6882|6867|6882|6867|6882|6867|6882|6867|0
1725969880000|2024-09-10 12:04:40|6881.5|6866.5|6880.5|6865.5|6881.5|6866.5|6880.5|6865.5|1
1725969890000|2024-09-10 12:04:50|6881|6866|6881.8|6866.8|6881.8|6866.8|6881|6866|4
1725969900000|2024-09-10 12:05:00|6881.7|6866.7|6882.5|6867.5|6882.5|6867.5|6881.7|6866.7|3
1725969910000|2024-09-10 12:05:10|||||||||1
1725969940000|2024-09-10 12:05:40|6882.3|6867.3|6880.5|6865.5|6882.3|6867.3|6880.5|6865.5|5
1725969970000|2024-09-10 12:06:10|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1725969990000|2024-09-10 12:06:30|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|4
1725970010000|2024-09-10 12:06:50|6879|6864|6879|6864|6879|6864|6878.7|6863.7|1
1725970020000|2024-09-10 12:07:00|6880.5|6865.5|6879.5|6864.5|6880.5|6865.5|6879.5|6864.5|2
1725970030000|2024-09-10 12:07:10|6881|6866|6881|6866|6881|6866|6880.3|6865.3|2
1725970040000|2024-09-10 12:07:20|6881.3|6866.3|6882.3|6867.3|6882.5|6867.5|6881.3|6866.3|2
1725970050000|2024-09-10 12:07:30|6882|6867|6882.5|6867.5|6882.5|6867.5|6882|6867|0
1725970080000|2024-09-10 12:08:00|6883.7|6868.7|6887.5|6872.5|6887.5|6872.5|6883.7|6868.7|3
1725970090000|2024-09-10 12:08:10|6887|6872|6887|6872|6887|6872|6887|6872|0
1725970100000|2024-09-10 12:08:20|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|1
1725970120000|2024-09-10 12:08:40|6887.7|6872.7|6889|6874|6889|6874|6887.7|6872.7|0
1725970140000|2024-09-10 12:09:00|||||||||1
1725970150000|2024-09-10 12:09:10|6888|6873|6888|6873|6888|6873|6888|6873|5
1725970180000|2024-09-10 12:09:40|6888.2|6873.2|6889.5|6874.5|6889.5|6874.5|6888.2|6873.2|4
1725970200000|2024-09-10 12:10:00|6890.5|6875.5|6892.2|6877.2|6892.2|6877.2|6890.5|6875.5|8
1725970210000|2024-09-10 12:10:10|6892.4|6877.4|6893.7|6878.7|6893.7|6878.7|6892.4|6877.4|1
1725970250000|2024-09-10 12:10:50|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1725970260000|2024-09-10 12:11:00|6893.9|6878.9|6894.7|6879.7|6895.7|6880.7|6893.9|6878.9|12
1725970270000|2024-09-10 12:11:10|6895.5|6880.5|6896|6881|6896.2|6881.2|6895.5|6880.5|2
1725970290000|2024-09-10 12:11:30|6895.7|6880.7|6895.4|6880.4|6895.7|6880.7|6895.2|6880.2|0
1725970300000|2024-09-10 12:11:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1725970320000|2024-09-10 12:12:00|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|3
1725970330000|2024-09-10 12:12:10|6896.9|6881.9|6898.7|6883.7|6898.7|6883.7|6896.4|6881.4|2
1725970340000|2024-09-10 12:12:20|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1725970350000|2024-09-10 12:12:30|6900|6885|6900.4|6885.4|6900.4|6885.4|6900|6885|7
1725970360000|2024-09-10 12:12:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|3
1725970380000|2024-09-10 12:13:00|6901.5|6886.5|6902.4|6887.4|6902.4|6887.4|6901.5|6886.5|2
1725970400000|2024-09-10 12:13:20|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|1
1725970420000|2024-09-10 12:13:40|6904.4|6889.4|6905.2|6890.2|6905.2|6890.2|6904.4|6889.4|2
1725970430000|2024-09-10 12:13:50|6904.9|6889.9|6907.4|6892.4|6907.4|6892.4|6904.9|6889.9|7
1725970440000|2024-09-10 12:14:00|6908.7|6893.7|6908.9|6893.9|6908.9|6893.9|6908.7|6893.7|2
1725970450000|2024-09-10 12:14:10|6908.2|6893.2|6905.4|6890.4|6908.2|6893.2|6905.4|6890.4|13
1725970460000|2024-09-10 12:14:20|6905.7|6890.7|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|1
1725970480000|2024-09-10 12:14:40|6904.9|6889.9|6908.9|6893.9|6908.9|6893.9|6904.7|6889.7|1
1725970490000|2024-09-10 12:14:50|6909.4|6894.4|6909.2|6894.2|6909.7|6894.7|6909.2|6894.2|1
1725970500000|2024-09-10 12:15:00|6908.7|6893.7|6909.4|6894.4|6909.4|6894.4|6908.7|6893.7|4
1725970510000|2024-09-10 12:15:10|6909.7|6894.7|6912.4|6897.4|6912.4|6897.4|6909.7|6894.7|2
1725970520000|2024-09-10 12:15:20|6910.9|6895.9|6913.4|6898.4|6913.4|6898.4|6910.9|6895.9|2
1725970530000|2024-09-10 12:15:30|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|1
1725970540000|2024-09-10 12:15:40|6912.2|6897.2|6915.4|6900.4|6916.2|6901.2|6912.2|6897.2|21
1725970550000|2024-09-10 12:15:50|6915.7|6900.7|6914.7|6899.7|6916.9|6901.9|6914.2|6899.2|4
1725970560000|2024-09-10 12:16:00|6914.2|6899.2|6915.4|6900.4|6915.9|6900.9|6914.2|6899.2|7
1725970570000|2024-09-10 12:16:10|6915.9|6900.9|6915.6|6900.6|6915.9|6900.9|6914.2|6899.2|9
1725970590000|2024-09-10 12:16:30|6916.4|6901.4|6918.2|6903.2|6919.4|6904.4|6914.7|6899.7|21
1725970600000|2024-09-10 12:16:40|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.2|6902.2|0
1725970610000|2024-09-10 12:16:50|6915.7|6900.7|6915.4|6900.4|6916.2|6901.2|6915.2|6900.2|1
1725970620000|2024-09-10 12:17:00|6915.2|6900.2|6914.9|6899.9|6915.2|6900.2|6914.7|6899.7|2
1725970630000|2024-09-10 12:17:10|6916.7|6901.7|6915.9|6900.9|6916.7|6901.7|6915.9|6900.9|23
1725970640000|2024-09-10 12:17:20|6915.5|6900.5|6913.4|6898.4|6915.5|6900.5|6913.4|6898.4|1
1725970650000|2024-09-10 12:17:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1725970660000|2024-09-10 12:17:40|6913.4|6898.4|6913.7|6898.7|6913.7|6898.7|6913.4|6898.4|0
1725970690000|2024-09-10 12:18:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1725970700000|2024-09-10 12:18:20|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1725970710000|2024-09-10 12:18:30|6915.2|6900.2|6915.9|6900.9|6915.9|6900.9|6915.2|6900.2|1
1725970720000|2024-09-10 12:18:40|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|0
1725970750000|2024-09-10 12:19:10|||||||||2
1725970770000|2024-09-10 12:19:30|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|9
1725970780000|2024-09-10 12:19:40|6917.1|6902.1|6918.9|6903.9|6918.9|6903.9|6917.1|6902.1|2
1725970790000|2024-09-10 12:19:50|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1725970800000|2024-09-10 12:20:00|6919.9|6904.9|6922.4|6907.4|6922.4|6907.4|6919.9|6904.9|3
1725970810000|2024-09-10 12:20:10|6921.7|6906.7|6919.7|6904.7|6921.7|6906.7|6919.7|6904.7|9
1725970820000|2024-09-10 12:20:20|6919.2|6904.2|6919.9|6904.9|6919.9|6904.9|6919.2|6904.2|1
1725970830000|2024-09-10 12:20:30|6919.7|6904.7|6917.7|6902.7|6919.7|6904.7|6917.7|6902.7|1
1725970840000|2024-09-10 12:20:40|6917.4|6902.4|6915.9|6900.9|6917.4|6902.4|6915.9|6900.9|0
1725970850000|2024-09-10 12:20:50|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725970860000|2024-09-10 12:21:00|6915.4|6900.4|6917.1|6902.1|6917.1|6902.1|6915.4|6900.4|6
1725970870000|2024-09-10 12:21:10|6916.3|6901.3|6915.1|6900.1|6916.3|6901.3|6915.1|6900.1|8
1725970880000|2024-09-10 12:21:20|6913.6|6898.6|6913.1|6898.1|6913.6|6898.6|6913.1|6898.1|0
1725970890000|2024-09-10 12:21:30|6912.9|6897.9|6911.6|6896.6|6913.1|6898.1|6911.6|6896.6|0
1725970920000|2024-09-10 12:22:00|6912.4|6897.4|6915.2|6900.2|6915.2|6900.2|6912.4|6897.4|13
1725970930000|2024-09-10 12:22:10|6914.5|6899.5|6913.2|6898.2|6914.5|6899.5|6913.2|6898.2|1
1725970950000|2024-09-10 12:22:30|6912.2|6897.2|6909.2|6894.2|6912.2|6897.2|6909.2|6894.2|5
1725970960000|2024-09-10 12:22:40|6909.7|6894.7|6908.9|6893.9|6909.7|6894.7|6908.2|6893.2|2
1725970970000|2024-09-10 12:22:50|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|2
1725970980000|2024-09-10 12:23:00|6909.7|6894.7|6908.7|6893.7|6909.7|6894.7|6908.7|6893.7|4
1725970990000|2024-09-10 12:23:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1725971000000|2024-09-10 12:23:20|6906.2|6891.2|6907|6892|6907|6892|6906.2|6891.2|67
1725971010000|2024-09-10 12:23:30|6906.5|6891.5|6904.7|6889.7|6906.5|6891.5|6904.7|6889.7|5
1725971020000|2024-09-10 12:23:40|6905.2|6890.2|6901.5|6886.5|6905.7|6890.7|6901.5|6886.5|10
1725971030000|2024-09-10 12:23:50|6901.3|6886.3|6900.7|6885.7|6901.3|6886.3|6899.7|6884.7|6
1725971040000|2024-09-10 12:24:00|6901|6886|6902.5|6887.5|6903.2|6888.2|6901|6886|9
1725971060000|2024-09-10 12:24:20|6902.2|6887.2|6903|6888|6903|6888|6902.2|6887.2|1
1725971070000|2024-09-10 12:24:30|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|1
1725971080000|2024-09-10 12:24:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902|6887|0
1725971100000|2024-09-10 12:25:00|6905.7|6890.7|6907|6892|6908.5|6893.5|6905.7|6890.7|8
1725971110000|2024-09-10 12:25:10|6907.2|6892.2|6908.5|6893.5|6908.5|6893.5|6907.2|6892.2|2
1725971120000|2024-09-10 12:25:20|6908.2|6893.2|6906.2|6891.2|6908.2|6893.2|6906.2|6891.2|1
1725971130000|2024-09-10 12:25:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1725971140000|2024-09-10 12:25:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1725971150000|2024-09-10 12:25:50|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|3
1725971160000|2024-09-10 12:26:00|6904.2|6889.2|6906|6891|6906|6891|6904.2|6889.2|0
1725971170000|2024-09-10 12:26:10|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|1
1725971180000|2024-09-10 12:26:20|6904|6889|6906.7|6891.7|6906.7|6891.7|6904|6889|1
1725971190000|2024-09-10 12:26:30|6906.5|6891.5|6906|6891|6906.5|6891.5|6905.5|6890.5|3
1725971200000|2024-09-10 12:26:40|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1725971210000|2024-09-10 12:26:50|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|2
1725971220000|2024-09-10 12:27:00|6908.5|6893.5|6907.2|6892.2|6909.7|6894.7|6906.2|6891.2|5
1725971230000|2024-09-10 12:27:10|6907|6892|6906.7|6891.7|6907|6892|6906.5|6891.5|0
1725971240000|2024-09-10 12:27:20|6906.5|6891.5|6906.2|6891.2|6906.5|6891.5|6906.2|6891.2|0
1725971260000|2024-09-10 12:27:40|6904.5|6889.5|6905|6890|6905|6890|6904.5|6889.5|1
1725971280000|2024-09-10 12:28:00|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|5
1725971290000|2024-09-10 12:28:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|3
1725971310000|2024-09-10 12:28:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1725971340000|2024-09-10 12:29:00|6906.5|6891.5|6903.5|6888.5|6907|6892|6903.5|6888.5|3
1725971350000|2024-09-10 12:29:10|6904.7|6889.7|6904.5|6889.5|6904.7|6889.7|6904.5|6889.5|1
1725971370000|2024-09-10 12:29:30|||||||||1
1725971380000|2024-09-10 12:29:40|6904|6889|6904|6889|6904|6889|6904|6889|1
1725971400000|2024-09-10 12:30:00|6904.7|6889.7|6904.2|6889.2|6905|6890|6903.5|6888.5|5
1725971410000|2024-09-10 12:30:10|6904|6889|6904|6889|6904|6889|6904|6889|0
1725971430000|2024-09-10 12:30:30|||||||||1
1725971440000|2024-09-10 12:30:40|6904.7|6889.7|6905|6890|6905|6890|6904.7|6889.7|3
1725971460000|2024-09-10 12:31:00|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|3
1725971470000|2024-09-10 12:31:10|6904|6889|6903.5|6888.5|6904|6889|6903.5|6888.5|2
1725971490000|2024-09-10 12:31:30|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1725971530000|2024-09-10 12:32:10|6903.7|6888.7|6904.5|6889.5|6904.5|6889.5|6903.7|6888.7|1
1725971540000|2024-09-10 12:32:20|6904|6889|6904|6889|6904|6889|6904|6889|4
1725971550000|2024-09-10 12:32:30|6904.5|6889.5|6905.2|6890.2|6905.5|6890.5|6904.5|6889.5|4
1725971560000|2024-09-10 12:32:40|||||||||1
1725971580000|2024-09-10 12:33:00|6905.4|6890.4|6907.4|6892.4|6907.4|6892.4|6905.4|6890.4|4
1725971590000|2024-09-10 12:33:10|6906.4|6891.4|6904.7|6889.7|6906.4|6891.4|6904.7|6889.7|4
1725971600000|2024-09-10 12:33:20|6905|6890|6907.2|6892.2|6907.2|6892.2|6905|6890|1
1725971610000|2024-09-10 12:33:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|1
1725971630000|2024-09-10 12:33:50|6907.7|6892.7|6908.2|6893.2|6908.2|6893.2|6907.7|6892.7|1
1725971640000|2024-09-10 12:34:00|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|1
1725971650000|2024-09-10 12:34:10|6909|6894|6910|6895|6910|6895|6909|6894|3
1725971660000|2024-09-10 12:34:20|||||||||1
1725971680000|2024-09-10 12:34:40|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1725971690000|2024-09-10 12:34:50|||||||||3
1725971710000|2024-09-10 12:35:10|6912.7|6897.7|6913.5|6898.5|6913.5|6898.5|6912.7|6897.7|3
1725971720000|2024-09-10 12:35:20|6913.7|6898.7|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|3
1725971740000|2024-09-10 12:35:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1725971750000|2024-09-10 12:35:50|6913.2|6898.2|6913.5|6898.5|6913.7|6898.7|6913.2|6898.2|2
1725971760000|2024-09-10 12:36:00|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1725971770000|2024-09-10 12:36:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1725971790000|2024-09-10 12:36:30|6913.2|6898.2|6913|6898|6913.2|6898.2|6913|6898|0
1725971800000|2024-09-10 12:36:40|6914|6899|6916.7|6901.7|6916.7|6901.7|6914|6899|2
1725971810000|2024-09-10 12:36:50|||||||||1
1725971820000|2024-09-10 12:37:00|6916.2|6901.2|6913.7|6898.7|6916.2|6901.2|6913.7|6898.7|5
1725971840000|2024-09-10 12:37:20|6912.7|6897.7|6911.7|6896.7|6912.7|6897.7|6911.7|6896.7|5
1725971850000|2024-09-10 12:37:30|6911.2|6896.2|6911|6896|6911.2|6896.2|6910.2|6895.2|1
1725971860000|2024-09-10 12:37:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725971880000|2024-09-10 12:38:00|6911|6896|6909.7|6894.7|6911.2|6896.2|6909.7|6894.7|8
1725971890000|2024-09-10 12:38:10|6908.7|6893.7|6907.7|6892.7|6908.7|6893.7|6907.2|6892.2|1
1725971900000|2024-09-10 12:38:20|6907.8|6892.8|6907.2|6892.2|6907.8|6892.8|6907.2|6892.2|0
1725971910000|2024-09-10 12:38:30|6907.7|6892.7|6907|6892|6907.7|6892.7|6906.7|6891.7|3
1725971920000|2024-09-10 12:38:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1725971940000|2024-09-10 12:39:00|6907|6892|6904.5|6889.5|6907.5|6892.5|6904.5|6889.5|6
1725971950000|2024-09-10 12:39:10|6905|6890|6905.7|6890.7|6905.7|6890.7|6905|6890|0
1725971960000|2024-09-10 12:39:20|6906|6891|6908|6893|6908|6893|6906|6891|3
1725971980000|2024-09-10 12:39:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|1
1725971990000|2024-09-10 12:39:50|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1725972000000|2024-09-10 12:40:00|6906|6891|6905|6890|6906.5|6891.5|6904|6889|3
1725972010000|2024-09-10 12:40:10|6905.2|6890.2|6905.5|6890.5|6905.5|6890.5|6905.2|6890.2|0
1725972020000|2024-09-10 12:40:20|6905|6890|6905|6890|6905|6890|6905|6890|0
1725972030000|2024-09-10 12:40:30|6905.2|6890.2|6905.5|6890.5|6905.5|6890.5|6905.2|6890.2|0
1725972040000|2024-09-10 12:40:40|6904|6889|6904|6889|6904|6889|6904|6889|3
1725972050000|2024-09-10 12:40:50|6903.5|6888.5|6903|6888|6903.5|6888.5|6903|6888|0
1725972060000|2024-09-10 12:41:00|6904.5|6889.5|6903.7|6888.7|6904.5|6889.5|6903|6888|3
1725972070000|2024-09-10 12:41:10|6904|6889|6905.5|6890.5|6905.5|6890.5|6904|6889|1
1725972080000|2024-09-10 12:41:20|6905.7|6890.7|6906|6891|6906|6891|6905.7|6890.7|0
1725972090000|2024-09-10 12:41:30|6906.2|6891.2|6908.7|6893.7|6908.7|6893.7|6906.2|6891.2|2
1725972100000|2024-09-10 12:41:40|6910.2|6895.2|6912.2|6897.2|6912.2|6897.2|6910.2|6895.2|4
1725972110000|2024-09-10 12:41:50|6912.5|6897.5|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|3
1725972120000|2024-09-10 12:42:00|6912.7|6897.7|6910.2|6895.2|6912.7|6897.7|6909.7|6894.7|3
1725972140000|2024-09-10 12:42:20|6910|6895|6909.2|6894.2|6910|6895|6909.2|6894.2|1
1725972150000|2024-09-10 12:42:30|6909.7|6894.7|6908.7|6893.7|6909.7|6894.7|6908.7|6893.7|12
1725972160000|2024-09-10 12:42:40|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1725972200000|2024-09-10 12:43:20|6909.7|6894.7|6912.5|6897.5|6912.5|6897.5|6909.7|6894.7|5
1725972210000|2024-09-10 12:43:30|6912.7|6897.7|6915.7|6900.7|6915.7|6900.7|6912.7|6897.7|6
1725972220000|2024-09-10 12:43:40|6916.2|6901.2|6915.5|6900.5|6916.2|6901.2|6915.2|6900.2|1
1725972230000|2024-09-10 12:43:50|6915.2|6900.2|6914|6899|6915.2|6900.2|6914|6899|1
1725972240000|2024-09-10 12:44:00|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|1
1725972250000|2024-09-10 12:44:10|6913|6898|6913|6898|6913|6898|6912.5|6897.5|10
1725972290000|2024-09-10 12:44:50|6912.4|6897.4|6911|6896|6912.4|6897.4|6911|6896|1
1725972340000|2024-09-10 12:45:40|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1725972350000|2024-09-10 12:45:50|6911.2|6896.2|6911.7|6896.7|6911.7|6896.7|6911.2|6896.2|1
1725972360000|2024-09-10 12:46:00|6913.7|6898.7|6912.2|6897.2|6913.7|6898.7|6911.7|6896.7|3
1725972390000|2024-09-10 12:46:30|6913|6898|6913.7|6898.7|6913.7|6898.7|6913|6898|4
1725972400000|2024-09-10 12:46:40|6914.2|6899.2|6914.9|6899.9|6914.9|6899.9|6914.2|6899.2|1
1725972410000|2024-09-10 12:46:50|6915.4|6900.4|6915.7|6900.7|6915.7|6900.7|6915.4|6900.4|1
1725972420000|2024-09-10 12:47:00|6916.2|6901.2|6917.4|6902.4|6917.4|6902.4|6916.2|6901.2|3
1725972430000|2024-09-10 12:47:10|6917.7|6902.7|6919.7|6904.7|6919.7|6904.7|6917.7|6902.7|3
1725972440000|2024-09-10 12:47:20|6921.4|6906.4|6920.7|6905.7|6921.4|6906.4|6919.9|6904.9|44
1725972450000|2024-09-10 12:47:30|6920.2|6905.2|6920.7|6905.7|6920.9|6905.9|6920.2|6905.2|4
1725972460000|2024-09-10 12:47:40|||||||||1
1725972470000|2024-09-10 12:47:50|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6
1725972480000|2024-09-10 12:48:00|6926.2|6911.2|6939.1|6924.1|6939.1|6924.1|6924.7|6909.7|27
1725972490000|2024-09-10 12:48:10|6939.7|6924.7|6935.7|6920.7|6940.2|6925.2|6935.7|6920.7|6
1725972500000|2024-09-10 12:48:20|6936.4|6921.4|6934.9|6919.9|6937.9|6922.9|6934.9|6919.9|3
1725972510000|2024-09-10 12:48:30|6934.7|6919.7|6941.6|6926.6|6941.6|6926.6|6934.7|6919.7|8
1725972520000|2024-09-10 12:48:40|6941.9|6926.9|6941.2|6926.2|6943.9|6928.9|6941.1|6926.1|24
1725972530000|2024-09-10 12:48:50|6941.7|6926.7|6947.2|6932.2|6947.2|6932.2|6941.7|6926.7|18
1725972540000|2024-09-10 12:49:00|6946.9|6931.9|6945.4|6930.4|6947.4|6932.4|6944.9|6929.9|11
1725972550000|2024-09-10 12:49:10|6946.4|6931.4|6944.9|6929.9|6947.4|6932.4|6944.9|6929.9|5
1725972560000|2024-09-10 12:49:20|6942.9|6927.9|6942.9|6927.9|6943.4|6928.4|6942.4|6927.4|6
1725972570000|2024-09-10 12:49:30|6942.7|6927.7|6940.9|6925.9|6942.7|6927.7|6940.7|6925.7|16
1725972580000|2024-09-10 12:49:40|6940.7|6925.7|6940.9|6925.9|6940.9|6925.9|6940.4|6925.4|0
1725972590000|2024-09-10 12:49:50|6937.7|6922.7|6936.5|6921.5|6937.7|6922.7|6936.5|6921.5|2
1725972610000|2024-09-10 12:50:10|6935.7|6920.7|6935.2|6920.2|6935.7|6920.7|6935.2|6920.2|4
1725972620000|2024-09-10 12:50:20|6934.7|6919.7|6933.7|6918.7|6934.7|6919.7|6933.2|6918.2|1
1725972630000|2024-09-10 12:50:30|6934|6919|6934|6919|6934.2|6919.2|6934|6919|1
1725972640000|2024-09-10 12:50:40|6933.7|6918.7|6934.2|6919.2|6934.2|6919.2|6933.7|6918.7|2
1725972650000|2024-09-10 12:50:50|6936.7|6921.7|6937.2|6922.2|6937.2|6922.2|6936.7|6921.7|1
1725972660000|2024-09-10 12:51:00|6937.4|6922.4|6937.7|6922.7|6937.7|6922.7|6937.4|6922.4|6
1725972670000|2024-09-10 12:51:10|6938.7|6923.7|6939.4|6924.4|6939.4|6924.4|6938.7|6923.7|1
1725972690000|2024-09-10 12:51:30|6940.4|6925.4|6941.5|6926.5|6942.2|6927.2|6940.4|6925.4|7
1725972700000|2024-09-10 12:51:40|6941.4|6926.4|6940.9|6925.9|6941.7|6926.7|6940.9|6925.9|1
1725972720000|2024-09-10 12:52:00|6941.2|6926.2|6942.7|6927.7|6943.9|6928.9|6941.2|6926.2|6
1725972730000|2024-09-10 12:52:10|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1725972740000|2024-09-10 12:52:20|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1725972780000|2024-09-10 12:53:00|||||||||2
1725972810000|2024-09-10 12:53:30|6941.2|6926.2|6942.2|6927.2|6942.2|6927.2|6941.2|6926.2|2
1725972830000|2024-09-10 12:53:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1725972840000|2024-09-10 12:54:00|||||||||3
1725972850000|2024-09-10 12:54:10|6943.7|6928.7|6947.7|6932.7|6947.7|6932.7|6943.7|6928.7|7
1725972880000|2024-09-10 12:54:40|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|6
1725972890000|2024-09-10 12:54:50|6947.4|6932.4|6946.9|6931.9|6947.4|6932.4|6946.9|6931.9|7
1725972900000|2024-09-10 12:55:00|6947.4|6932.4|6946.9|6931.9|6947.9|6932.9|6946.7|6931.7|6
1725972910000|2024-09-10 12:55:10|6946.7|6931.7|6946.4|6931.4|6946.7|6931.7|6945.7|6930.7|6
1725972930000|2024-09-10 12:55:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1725972940000|2024-09-10 12:55:40|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|2
1725972950000|2024-09-10 12:55:50|6948.7|6933.7|6949.2|6934.2|6949.2|6934.2|6948.7|6933.7|4
1725972960000|2024-09-10 12:56:00|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|3
1725972970000|2024-09-10 12:56:10|6947.2|6932.2|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|6
1725972980000|2024-09-10 12:56:20|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1725972990000|2024-09-10 12:56:30|6945.7|6930.7|6944.2|6929.2|6945.7|6930.7|6944.2|6929.2|1
1725973000000|2024-09-10 12:56:40|6944.5|6929.5|6945.7|6930.7|6945.7|6930.7|6944.5|6929.5|2
1725973020000|2024-09-10 12:57:00|6945.4|6930.4|6947.4|6932.4|6947.4|6932.4|6945.4|6930.4|8
1725973040000|2024-09-10 12:57:20|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|3
1725973050000|2024-09-10 12:57:30|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1725973060000|2024-09-10 12:57:40|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|1
1725973070000|2024-09-10 12:57:50|6949.2|6934.2|6949.9|6934.9|6949.9|6934.9|6949.2|6934.2|4
1725973080000|2024-09-10 12:58:00|6950.2|6935.2|6951.7|6936.7|6951.7|6936.7|6950.2|6935.2|2
1725973110000|2024-09-10 12:58:30|6954.4|6939.4|6955.1|6940.1|6955.1|6940.1|6954.4|6939.4|16
1725973120000|2024-09-10 12:58:40|6955.7|6940.7|6956.1|6941.1|6956.1|6941.1|6955.4|6940.4|18
1725973130000|2024-09-10 12:58:50|6956.9|6941.9|6955.7|6940.7|6957.4|6942.4|6955.7|6940.7|7
1725973140000|2024-09-10 12:59:00|6956.2|6941.2|6953.4|6938.4|6956.2|6941.2|6952.7|6937.7|10
1725973150000|2024-09-10 12:59:10|6954.2|6939.2|6954.6|6939.6|6954.6|6939.6|6954.2|6939.2|1
1725973160000|2024-09-10 12:59:20|6954.7|6939.7|6954.4|6939.4|6954.7|6939.7|6954.4|6939.4|0
1725973170000|2024-09-10 12:59:30|6955.9|6940.9|6957.2|6942.2|6957.2|6942.2|6955.9|6940.9|7
1725973180000|2024-09-10 12:59:40|6957.4|6942.4|6958.7|6943.7|6958.7|6943.7|6957.4|6942.4|4
1725973190000|2024-09-10 12:59:50|||||||||1
1725973200000|2024-09-10 13:00:00|6960.2|6945.2|6959.7|6944.7|6961.7|6946.7|6958.7|6943.7|28
1725973210000|2024-09-10 13:00:10|6957.9|6942.9|6958.7|6943.7|6958.7|6943.7|6957.9|6942.9|4
1725973220000|2024-09-10 13:00:20|6958.9|6943.9|6952.7|6937.7|6958.9|6943.9|6952.7|6937.7|8
1725973230000|2024-09-10 13:00:30|6953.2|6938.2|6959.4|6944.4|6959.4|6944.4|6952.8|6937.8|8
1725973240000|2024-09-10 13:00:40|6959.9|6944.9|6959.7|6944.7|6960.7|6945.7|6957.9|6942.9|6
1725973250000|2024-09-10 13:00:50|6959.2|6944.2|6956.7|6941.7|6959.2|6944.2|6956.7|6941.7|11
1725973260000|2024-09-10 13:01:00|6956.4|6941.4|6956.7|6941.7|6957.9|6942.9|6956.4|6941.4|5
1725973270000|2024-09-10 13:01:10|6956.4|6941.4|6956.9|6941.9|6956.9|6941.9|6956.2|6941.2|1
1725973330000|2024-09-10 13:02:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1725973340000|2024-09-10 13:02:20|6957.1|6942.1|6963.2|6948.2|6963.2|6948.2|6957.1|6942.1|5
1725973350000|2024-09-10 13:02:30|6962.2|6947.2|6964.9|6949.9|6965.2|6950.2|6962.2|6947.2|17
1725973360000|2024-09-10 13:02:40|6965.4|6950.4|6965.7|6950.7|6965.7|6950.7|6965.4|6950.4|3
1725973370000|2024-09-10 13:02:50|6963.9|6948.9|6962.2|6947.2|6963.9|6948.9|6962.2|6947.2|23
1725973380000|2024-09-10 13:03:00|6961.4|6946.4|6960.7|6945.7|6961.4|6946.4|6960.4|6945.4|0
1725973390000|2024-09-10 13:03:10|6959.9|6944.9|6957.7|6942.7|6959.9|6944.9|6957.2|6942.2|11
1725973400000|2024-09-10 13:03:20|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|17
1725973410000|2024-09-10 13:03:30|6955.5|6940.5|6953.5|6938.5|6955.5|6940.5|6953.5|6938.5|1
1725973420000|2024-09-10 13:03:40|6953|6938|6952.4|6937.4|6953|6938|6952.4|6937.4|3
1725973430000|2024-09-10 13:03:50|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|1
1725973440000|2024-09-10 13:04:00|||||||||3
1725973450000|2024-09-10 13:04:10|6952.7|6937.7|6954.2|6939.2|6955.9|6940.9|6952.7|6937.7|12
1725973460000|2024-09-10 13:04:20|6954|6939|6952.7|6937.7|6954|6939|6952.7|6937.7|1
1725973470000|2024-09-10 13:04:30|6953.2|6938.2|6949|6934|6953.2|6938.2|6949|6934|34
1725973480000|2024-09-10 13:04:40|6947.3|6932.3|6948|6933|6949|6934|6947.3|6932.3|7
1725973490000|2024-09-10 13:04:50|6947.8|6932.8|6947|6932|6947.8|6932.8|6947|6932|3
1725973500000|2024-09-10 13:05:00|6947.3|6932.3|6948.5|6933.5|6948.8|6933.8|6947.3|6932.3|3
1725973510000|2024-09-10 13:05:10|6948.3|6933.3|6944|6929|6948.3|6933.3|6944|6929|6
1725973520000|2024-09-10 13:05:20|6944.3|6929.3|6946.3|6931.3|6946.8|6931.8|6944.3|6929.3|1
1725973530000|2024-09-10 13:05:30|6946.5|6931.5|6946.3|6931.3|6947.3|6932.3|6946.3|6931.3|3
1725973540000|2024-09-10 13:05:40|6945.5|6930.5|6947.3|6932.3|6947.3|6932.3|6945.5|6930.5|6
1725973550000|2024-09-10 13:05:50|6947|6932|6946.8|6931.8|6947|6932|6946.8|6931.8|0
1725973560000|2024-09-10 13:06:00|6946.3|6931.3|6945.3|6930.3|6946.3|6931.3|6944.8|6929.8|1
1725973570000|2024-09-10 13:06:10|6944.8|6929.8|6940.8|6925.8|6945.8|6930.8|6940.8|6925.8|6
1725973580000|2024-09-10 13:06:20|6939.8|6924.8|6937|6922|6939.8|6924.8|6937|6922|6
1725973590000|2024-09-10 13:06:30|6935|6920|6935.8|6920.8|6938.3|6923.3|6935|6920|22
1725973600000|2024-09-10 13:06:40|6936|6921|6936.8|6921.8|6936.8|6921.8|6936|6921|3
1725973610000|2024-09-10 13:06:50|6936.5|6921.5|6936.8|6921.8|6936.8|6921.8|6936.5|6921.5|2
1725973620000|2024-09-10 13:07:00|6937.2|6922.2|6939.5|6924.5|6939.8|6924.8|6936|6921|6
1725973630000|2024-09-10 13:07:10|6939|6924|6936.8|6921.8|6939|6924|6936.8|6921.8|2
1725973640000|2024-09-10 13:07:20|6936.3|6921.3|6935.5|6920.5|6936.3|6921.3|6935|6920|2
1725973650000|2024-09-10 13:07:30|6935.3|6920.3|6935.8|6920.8|6936.3|6921.3|6935.3|6920.3|2
1725973660000|2024-09-10 13:07:40|6934.8|6919.8|6933.8|6918.8|6934.8|6919.8|6933.8|6918.8|15
1725973680000|2024-09-10 13:08:00|6934.3|6919.3|6934.5|6919.5|6934.5|6919.5|6931.8|6916.8|3
1725973690000|2024-09-10 13:08:10|6934.8|6919.8|6933.3|6918.3|6934.8|6919.8|6931.8|6916.8|6
1725973700000|2024-09-10 13:08:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1725973710000|2024-09-10 13:08:30|||||||||1
1725973730000|2024-09-10 13:08:50|6933.5|6918.5|6932.3|6917.3|6933.5|6918.5|6932.3|6917.3|2
1725973740000|2024-09-10 13:09:00|6932.8|6917.8|6929|6914|6932.8|6917.8|6929|6914|8
1725973750000|2024-09-10 13:09:10|6928.5|6913.5|6927.8|6912.8|6928.5|6913.5|6927.8|6912.8|3
1725973760000|2024-09-10 13:09:20|6927.5|6912.5|6928.3|6913.3|6928.3|6913.3|6927.5|6912.5|1
1725973780000|2024-09-10 13:09:40|||||||||2
1725973790000|2024-09-10 13:09:50|||||||||15
1725973800000|2024-09-10 13:10:00|6928.5|6913.5|6928.8|6913.8|6928.8|6913.8|6926|6911|5
1725973810000|2024-09-10 13:10:10|6928|6913|6928|6913|6928|6913|6928|6913|0
1725973820000|2024-09-10 13:10:20|6929.5|6914.5|6930.7|6915.7|6932|6917|6929.5|6914.5|19
1725973830000|2024-09-10 13:10:30|6931.7|6916.7|6932.2|6917.2|6932.2|6917.2|6931.7|6916.7|0
1725973850000|2024-09-10 13:10:50|6932|6917|6931.7|6916.7|6932|6917|6931.7|6916.7|0
1725973860000|2024-09-10 13:11:00|6933.2|6918.2|6933.7|6918.7|6935.5|6920.5|6931.7|6916.7|12
1725973870000|2024-09-10 13:11:10|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6933.2|6918.2|1
1725973890000|2024-09-10 13:11:30|||||||||1
1725973900000|2024-09-10 13:11:40|6933|6918|6933.2|6918.2|6933.2|6918.2|6933|6918|1
1725973910000|2024-09-10 13:11:50|6933|6918|6932.7|6917.7|6933|6918|6932.7|6917.7|0
1725973920000|2024-09-10 13:12:00|6933|6918|6933.2|6918.2|6933.2|6918.2|6933|6918|1
1725973930000|2024-09-10 13:12:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|4
1725973950000|2024-09-10 13:12:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|4
1725973970000|2024-09-10 13:12:50|6931.2|6916.2|6927.5|6912.5|6931.2|6916.2|6927.5|6912.5|2
1725973980000|2024-09-10 13:13:00|6928|6913|6927.7|6912.7|6929|6914|6927.5|6912.5|4
1725973990000|2024-09-10 13:13:10|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|1
1725974000000|2024-09-10 13:13:20|6929|6914|6929.7|6914.7|6929.7|6914.7|6929|6914|2
1725974010000|2024-09-10 13:13:30|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|2
1725974030000|2024-09-10 13:13:50|6926.5|6911.5|6927.7|6912.7|6927.7|6912.7|6926.5|6911.5|5
1725974040000|2024-09-10 13:14:00|6930|6915|6931.7|6916.7|6931.7|6916.7|6930|6915|3
1725974060000|2024-09-10 13:14:20|6931.5|6916.5|6930.2|6915.2|6931.5|6916.5|6929.7|6914.7|3
1725974080000|2024-09-10 13:14:40|6931.3|6916.3|6930.3|6915.3|6931.3|6916.3|6929.8|6914.8|1
1725974090000|2024-09-10 13:14:50|6930.5|6915.5|6930.8|6915.8|6930.8|6915.8|6930.5|6915.5|2
1725974100000|2024-09-10 13:15:00|6931|6916|6931.3|6916.3|6931.3|6916.3|6928.5|6913.5|5
1725974110000|2024-09-10 13:15:10|6931|6916|6930.8|6915.8|6931|6916|6930.8|6915.8|0
1725974120000|2024-09-10 13:15:20|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|2
1725974130000|2024-09-10 13:15:30|6933|6918|6933|6918|6933|6918|6933|6918|1
1725974140000|2024-09-10 13:15:40|6932.8|6917.8|6933|6918|6933|6918|6932.8|6917.8|0
1725974150000|2024-09-10 13:15:50|6932.8|6917.8|6931.7|6916.7|6932.8|6917.8|6931.7|6916.7|7
1725974160000|2024-09-10 13:16:00|6932.3|6917.3|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|0
1725974170000|2024-09-10 13:16:10|6933.3|6918.3|6934.5|6919.5|6934.5|6919.5|6933.3|6918.3|2
1725974180000|2024-09-10 13:16:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|1
1725974190000|2024-09-10 13:16:30|||||||||2
1725974220000|2024-09-10 13:17:00|6936.8|6921.8|6940|6925|6940|6925|6936.8|6921.8|15
1725974230000|2024-09-10 13:17:10|6940.2|6925.2|6940.7|6925.7|6941.2|6926.2|6940.2|6925.2|5
1725974240000|2024-09-10 13:17:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|1
1725974250000|2024-09-10 13:17:30|6943.9|6928.9|6946.2|6931.2|6946.2|6931.2|6943.9|6928.9|12
1725974260000|2024-09-10 13:17:40|6944.7|6929.7|6945.2|6930.2|6945.7|6930.7|6944.2|6929.2|4
1725974270000|2024-09-10 13:17:50|6945|6930|6944.7|6929.7|6945|6930|6944.5|6929.5|0
1725974290000|2024-09-10 13:18:10|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1725974300000|2024-09-10 13:18:20|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|6
1725974310000|2024-09-10 13:18:30|6943.7|6928.7|6944.5|6929.5|6944.7|6929.7|6943.7|6928.7|0
1725974320000|2024-09-10 13:18:40|6944.7|6929.7|6946|6931|6946|6931|6944.7|6929.7|3
1725974330000|2024-09-10 13:18:50|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|7
1725974340000|2024-09-10 13:19:00|6945.2|6930.2|6945.7|6930.7|6945.7|6930.7|6943.7|6928.7|7
1725974360000|2024-09-10 13:19:20|6944.7|6929.7|6945.2|6930.2|6945.7|6930.7|6944.7|6929.7|1
1725974380000|2024-09-10 13:19:40|6945.8|6930.8|6947|6932|6947|6932|6945.8|6930.8|3
1725974400000|2024-09-10 13:20:00|6946.7|6931.7|6944|6929|6946.7|6931.7|6943.7|6928.7|6
1725974410000|2024-09-10 13:20:10|6943.7|6928.7|6943.2|6928.2|6943.7|6928.7|6941.7|6926.7|4
1725974420000|2024-09-10 13:20:20|6944|6929|6944.2|6929.2|6944.2|6929.2|6943.7|6928.7|0
1725974430000|2024-09-10 13:20:30|6944.8|6929.8|6945.2|6930.2|6945.2|6930.2|6944.8|6929.8|1
1725974440000|2024-09-10 13:20:40|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|1
1725974460000|2024-09-10 13:21:00|6945.4|6930.4|6944.7|6929.7|6945.4|6930.4|6944.7|6929.7|2
1725974480000|2024-09-10 13:21:20|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|1
1725974490000|2024-09-10 13:21:30|6942.7|6927.7|6941.7|6926.7|6942.7|6927.7|6941.7|6926.7|0
1725974500000|2024-09-10 13:21:40|6942.2|6927.2|6946.7|6931.7|6946.7|6931.7|6942.2|6927.2|3
1725974510000|2024-09-10 13:21:50|6947|6932|6947|6932|6947|6932|6947|6932|2
1725974520000|2024-09-10 13:22:00|6947.2|6932.2|6946|6931|6947.5|6932.5|6944|6929|17
1725974530000|2024-09-10 13:22:10|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|8
1725974550000|2024-09-10 13:22:30|6946.2|6931.2|6946.7|6931.7|6947|6932|6946.2|6931.2|1
1725974560000|2024-09-10 13:22:40|6947.2|6932.2|6948|6933|6948|6933|6947.2|6932.2|12
1725974580000|2024-09-10 13:23:00|6947.4|6932.4|6943.8|6928.8|6947.4|6932.4|6943.8|6928.8|23
1725974590000|2024-09-10 13:23:10|6943.5|6928.5|6943.3|6928.3|6943.5|6928.5|6943.3|6928.3|0
1725974600000|2024-09-10 13:23:20|6943.5|6928.5|6944.2|6929.2|6944.2|6929.2|6943.5|6928.5|0
1725974620000|2024-09-10 13:23:40|6945.2|6930.2|6944.5|6929.5|6945.2|6930.2|6944.5|6929.5|4
1725974640000|2024-09-10 13:24:00|6945|6930|6943|6928|6945|6930|6942.2|6927.2|6
1725974650000|2024-09-10 13:24:10|6943.5|6928.5|6944.2|6929.2|6944.2|6929.2|6943.2|6928.2|2
1725974690000|2024-09-10 13:24:50|||||||||3
1725974700000|2024-09-10 13:25:00|6944.5|6929.5|6945.5|6930.5|6945.5|6930.5|6944|6929|8
1725974710000|2024-09-10 13:25:10|6945.3|6930.3|6946.1|6931.1|6946.1|6931.1|6945.1|6930.1|19
1725974720000|2024-09-10 13:25:20|6945.8|6930.8|6945.1|6930.1|6946|6931|6945.1|6930.1|8
1725974730000|2024-09-10 13:25:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1725974750000|2024-09-10 13:25:50|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6945.6|6930.6|1
1725974760000|2024-09-10 13:26:00|6945.8|6930.8|6940.1|6925.1|6946.3|6931.3|6940.1|6925.1|12
1725974770000|2024-09-10 13:26:10|6939.6|6924.6|6938.6|6923.6|6939.6|6924.6|6938.6|6923.6|1
1725974780000|2024-09-10 13:26:20|6936.8|6921.8|6935.1|6920.1|6936.8|6921.8|6935.1|6920.1|3
1725974790000|2024-09-10 13:26:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1725974800000|2024-09-10 13:26:40|6936.1|6921.1|6936.3|6921.3|6936.6|6921.6|6936.1|6921.1|4
1725974810000|2024-09-10 13:26:50|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1725974820000|2024-09-10 13:27:00|6936.3|6921.3|6935.3|6920.3|6936.3|6921.3|6935.3|6920.3|2
1725974830000|2024-09-10 13:27:10|6935.5|6920.5|6936.1|6921.1|6936.1|6921.1|6935.5|6920.5|0
1725974840000|2024-09-10 13:27:20|6934.8|6919.8|6935.1|6920.1|6935.3|6920.3|6934.8|6919.8|2
1725974850000|2024-09-10 13:27:30|6934.8|6919.8|6934.6|6919.6|6934.8|6919.8|6934.6|6919.6|0
1725974860000|2024-09-10 13:27:40|6935.1|6920.1|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|2
1725974870000|2024-09-10 13:27:50|6935.8|6920.8|6937.3|6922.3|6937.3|6922.3|6935.8|6920.8|10
1725974880000|2024-09-10 13:28:00|6937.5|6922.5|6937.8|6922.8|6939.6|6924.6|6936.3|6921.3|7
1725974890000|2024-09-10 13:28:10|6937.6|6922.6|6937.8|6922.8|6937.8|6922.8|6937.6|6922.6|0
1725974900000|2024-09-10 13:28:20|6937.3|6922.3|6937.1|6922.1|6937.3|6922.3|6937.1|6922.1|0
1725974920000|2024-09-10 13:28:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1725974940000|2024-09-10 13:29:00|6934.1|6919.1|6936.1|6921.1|6936.1|6921.1|6934.1|6919.1|2
1725974950000|2024-09-10 13:29:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1725974960000|2024-09-10 13:29:20|6936.1|6921.1|6935.8|6920.8|6936.1|6921.1|6935.8|6920.8|0
1725974970000|2024-09-10 13:29:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1725974980000|2024-09-10 13:29:40|6937.5|6922.5|6938.1|6923.1|6938.1|6923.1|6937.5|6922.5|8
1725974990000|2024-09-10 13:29:50|6937.8|6922.8|6940.3|6925.3|6940.8|6925.8|6937.8|6922.8|2
1725975000000|2024-09-10 13:30:00|6938.8|6923.8|6937.6|6922.6|6938.8|6923.8|6934.6|6919.6|13
1725975010000|2024-09-10 13:30:10|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1725975020000|2024-09-10 13:30:20|6934.8|6919.8|6934.3|6919.3|6934.8|6919.8|6934.3|6919.3|5
1725975030000|2024-09-10 13:30:30|6932.6|6917.6|6933.6|6918.6|6933.6|6918.6|6931.8|6916.8|5
1725975040000|2024-09-10 13:30:40|6932.1|6917.1|6928.8|6913.8|6932.1|6917.1|6928.8|6913.8|3
1725975060000|2024-09-10 13:31:00|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6925.8|6910.8|55
1725975070000|2024-09-10 13:31:10|6928.3|6913.3|6930.6|6915.6|6930.6|6915.6|6928.3|6913.3|8
1725975080000|2024-09-10 13:31:20|6932.3|6917.3|6934.7|6919.7|6934.7|6919.7|6932.3|6917.3|50
1725975090000|2024-09-10 13:31:30|6935|6920|6934.5|6919.5|6935.2|6920.2|6934.5|6919.5|3
1725975110000|2024-09-10 13:31:50|||||||||3
1725975120000|2024-09-10 13:32:00|||||||||1
1725975130000|2024-09-10 13:32:10|6934.7|6919.7|6934.5|6919.5|6934.7|6919.7|6934.5|6919.5|1
1725975140000|2024-09-10 13:32:20|6933.7|6918.7|6932.2|6917.2|6935.5|6920.5|6932.2|6917.2|30
1725975150000|2024-09-10 13:32:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|2
1725975180000|2024-09-10 13:33:00|6934.5|6919.5|6936.2|6921.2|6936.2|6921.2|6934.5|6919.5|6
1725975200000|2024-09-10 13:33:20|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|8
1725975210000|2024-09-10 13:33:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1725975220000|2024-09-10 13:33:40|6935.7|6920.7|6939|6924|6939|6924|6935.7|6920.7|10
1725975230000|2024-09-10 13:33:50|6937.7|6922.7|6936.7|6921.7|6938|6923|6936.7|6921.7|4
1725975240000|2024-09-10 13:34:00|6936.2|6921.2|6940|6925|6940|6925|6936.2|6921.2|8
1725975250000|2024-09-10 13:34:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|3
1725975260000|2024-09-10 13:34:20|6939.7|6924.7|6938.2|6923.2|6939.7|6924.7|6938.2|6923.2|2
1725975270000|2024-09-10 13:34:30|6937.8|6922.8|6936.7|6921.7|6937.8|6922.8|6936.7|6921.7|1
1725975280000|2024-09-10 13:34:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1725975290000|2024-09-10 13:34:50|6938|6923|6941|6926|6941|6926|6938|6923|8
1725975300000|2024-09-10 13:35:00|6940.2|6925.2|6938.5|6923.5|6940.2|6925.2|6937.7|6922.7|7
1725975310000|2024-09-10 13:35:10|6937.7|6922.7|6934.2|6919.2|6937.7|6922.7|6934.2|6919.2|2
1725975320000|2024-09-10 13:35:20|6934.5|6919.5|6934.8|6919.8|6934.8|6919.8|6934.3|6919.3|6
1725975330000|2024-09-10 13:35:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6
1725975350000|2024-09-10 13:35:50|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|10
1725975360000|2024-09-10 13:36:00|6936.2|6921.2|6938.2|6923.2|6938.2|6923.2|6936.2|6921.2|2
1725975370000|2024-09-10 13:36:10|6938.7|6923.7|6937.5|6922.5|6939.7|6924.7|6937.5|6922.5|4
1725975380000|2024-09-10 13:36:20|6936.7|6921.7|6936.2|6921.2|6936.7|6921.7|6936.2|6921.2|0
1725975390000|2024-09-10 13:36:30|6936.8|6921.8|6937.2|6922.2|6937.2|6922.2|6936.8|6921.8|2
1725975400000|2024-09-10 13:36:40|||||||||1
1725975410000|2024-09-10 13:36:50|6938.2|6923.2|6938.2|6923.2|6938.5|6923.5|6938.2|6923.2|2
1725975420000|2024-09-10 13:37:00|6938.5|6923.5|6937.2|6922.2|6938.7|6923.7|6936.7|6921.7|12
1725975430000|2024-09-10 13:37:10|6936.7|6921.7|6937|6922|6937.2|6922.2|6936.7|6921.7|1
1725975440000|2024-09-10 13:37:20|6937.2|6922.2|6936.5|6921.5|6937.2|6922.2|6936.2|6921.2|7
1725975450000|2024-09-10 13:37:30|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1725975460000|2024-09-10 13:37:40|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1725975470000|2024-09-10 13:37:50|6936.2|6921.2|6937|6922|6937|6922|6936.2|6921.2|5
1725975480000|2024-09-10 13:38:00|6938.5|6923.5|6944.2|6929.2|6944.2|6929.2|6938.5|6923.5|15
1725975500000|2024-09-10 13:38:20|6944.7|6929.7|6944.2|6929.2|6944.7|6929.7|6944.2|6929.2|12
1725975510000|2024-09-10 13:38:30|6944.9|6929.9|6943.2|6928.2|6945|6930|6942.7|6927.7|21
1725975520000|2024-09-10 13:38:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1725975530000|2024-09-10 13:38:50|6945.2|6930.2|6943.7|6928.7|6945.2|6930.2|6943.7|6928.7|9
1725975540000|2024-09-10 13:39:00|6943.5|6928.5|6943|6928|6943.7|6928.7|6943|6928|9
1725975550000|2024-09-10 13:39:10|6942.7|6927.7|6943.2|6928.2|6943.2|6928.2|6942.7|6927.7|0
1725975560000|2024-09-10 13:39:20|6943|6928|6939.7|6924.7|6943.2|6928.2|6939.7|6924.7|7
1725975570000|2024-09-10 13:39:30|6941.7|6926.7|6942.2|6927.2|6942.5|6927.5|6941.2|6926.2|6
1725975580000|2024-09-10 13:39:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1725975590000|2024-09-10 13:39:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1725975600000|2024-09-10 13:40:00|6941.5|6926.5|6939.7|6924.7|6941.5|6926.5|6939.7|6924.7|1
1725975610000|2024-09-10 13:40:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1725975620000|2024-09-10 13:40:20|6939.2|6924.2|6938.2|6923.2|6939.2|6924.2|6938.2|6923.2|5
1725975630000|2024-09-10 13:40:30|6937|6922|6937|6922|6937|6922|6937|6922|3
1725975640000|2024-09-10 13:40:40|6937.2|6922.2|6936.2|6921.2|6937.5|6922.5|6936.2|6921.2|5
1725975660000|2024-09-10 13:41:00|6936.5|6921.5|6932.2|6917.2|6937.2|6922.2|6930.7|6915.7|5
1725975670000|2024-09-10 13:41:10|6934|6919|6935|6920|6935|6920|6934|6919|3
1725975680000|2024-09-10 13:41:20|6935.5|6920.5|6936.5|6921.5|6937|6922|6935.5|6920.5|4
1725975690000|2024-09-10 13:41:30|6936.7|6921.7|6937.7|6922.7|6937.7|6922.7|6936.5|6921.5|1
1725975700000|2024-09-10 13:41:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|1
1725975710000|2024-09-10 13:41:50|6936.7|6921.7|6937.2|6922.2|6937.2|6922.2|6936.7|6921.7|2
1725975720000|2024-09-10 13:42:00|6937.7|6922.7|6936|6921|6937.7|6922.7|6934.7|6919.7|12
1725975730000|2024-09-10 13:42:10|6936.2|6921.2|6937.2|6922.2|6937.2|6922.2|6935.7|6920.7|0
1725975760000|2024-09-10 13:42:40|||||||||1
1725975770000|2024-09-10 13:42:50|6936.5|6921.5|6932.7|6917.7|6936.5|6921.5|6932.7|6917.7|7
1725975780000|2024-09-10 13:43:00|6933|6918|6931.3|6916.3|6933.2|6918.2|6930.7|6915.7|4
1725975790000|2024-09-10 13:43:10|6929.7|6914.7|6931|6916|6931.2|6916.2|6929.7|6914.7|12
1725975800000|2024-09-10 13:43:20|6931.2|6916.2|6931.2|6916.2|6931.5|6916.5|6931.2|6916.2|0
1725975810000|2024-09-10 13:43:30|6931.5|6916.5|6933.5|6918.5|6933.5|6918.5|6931.5|6916.5|5
1725975820000|2024-09-10 13:43:40|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.2|6918.2|1
1725975830000|2024-09-10 13:43:50|6933.5|6918.5|6933.7|6918.7|6933.7|6918.7|6933.2|6918.2|0
1725975840000|2024-09-10 13:44:00|6934|6919|6931.7|6916.7|6934.7|6919.7|6931.7|6916.7|9
1725975850000|2024-09-10 13:44:10|6931|6916|6930.7|6915.7|6931|6916|6930.7|6915.7|6
1725975860000|2024-09-10 13:44:20|6931.2|6916.2|6932.7|6917.7|6932.7|6917.7|6931.2|6916.2|1
1725975870000|2024-09-10 13:44:30|6933.2|6918.2|6932.7|6917.7|6933.7|6918.7|6932.7|6917.7|6
1725975880000|2024-09-10 13:44:40|6932.2|6917.2|6933.7|6918.7|6933.7|6918.7|6931.7|6916.7|7
1725975890000|2024-09-10 13:44:50|6934|6919|6933.2|6918.2|6934|6919|6933.2|6918.2|1
1725975900000|2024-09-10 13:45:00|6933.5|6918.5|6928.2|6913.2|6933.7|6918.7|6928.2|6913.2|10
1725975910000|2024-09-10 13:45:10|6927.7|6912.7|6929.7|6914.7|6929.7|6914.7|6927.2|6912.2|10
1725975920000|2024-09-10 13:45:20|6930|6915|6929.7|6914.7|6930|6915|6929.7|6914.7|0
1725975930000|2024-09-10 13:45:30|6930.2|6915.2|6931.2|6916.2|6934|6919|6930.2|6915.2|8
1725975940000|2024-09-10 13:45:40|6930.8|6915.8|6931.7|6916.7|6931.7|6916.7|6930.2|6915.2|6
1725975950000|2024-09-10 13:45:50|6930.7|6915.7|6931.2|6916.2|6931.2|6916.2|6930.2|6915.2|7
1725975960000|2024-09-10 13:46:00|6931|6916|6926.3|6911.3|6931|6916|6926.3|6911.3|16
1725975970000|2024-09-10 13:46:10|6925.2|6910.2|6923|6908|6925.2|6910.2|6923|6908|6
1725975980000|2024-09-10 13:46:20|6923.5|6908.5|6922.2|6907.2|6923.5|6908.5|6921.7|6906.7|11
1725975990000|2024-09-10 13:46:30|6920.5|6905.5|6920.2|6905.2|6920.5|6905.5|6919.7|6904.7|14
1725976000000|2024-09-10 13:46:40|6923.5|6908.5|6923.5|6908.5|6924.2|6909.2|6923.5|6908.5|17
1725976010000|2024-09-10 13:46:50|6926|6911|6925.7|6910.7|6926|6911|6925.7|6910.7|24
1725976020000|2024-09-10 13:47:00|6926.2|6911.2|6929|6914|6929|6914|6926.2|6911.2|5
1725976030000|2024-09-10 13:47:10|6928.3|6913.3|6926.5|6911.5|6928.3|6913.3|6926.2|6911.2|8
1725976040000|2024-09-10 13:47:20|6926.2|6911.2|6926|6911|6926.2|6911.2|6926|6911|0
1725976050000|2024-09-10 13:47:30|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|2
1725976070000|2024-09-10 13:47:50|6928|6913|6928|6913|6928|6913|6928|6913|8
1725976080000|2024-09-10 13:48:00|6929|6914|6929|6914|6929|6914|6929|6914|4
1725976090000|2024-09-10 13:48:10|6929.2|6914.2|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|0
1725976100000|2024-09-10 13:48:20|||||||||1
1725976110000|2024-09-10 13:48:30|6930|6915|6931|6916|6931|6916|6930|6915|1
1725976120000|2024-09-10 13:48:40|6931.5|6916.5|6932|6917|6932.5|6917.5|6931.5|6916.5|4
1725976140000|2024-09-10 13:49:00|6930.3|6915.3|6930|6915|6930.3|6915.3|6928.7|6913.7|16
1725976150000|2024-09-10 13:49:10|6929.3|6914.3|6928.5|6913.5|6929.3|6914.3|6928.5|6913.5|3
1725976160000|2024-09-10 13:49:20|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|4
1725976170000|2024-09-10 13:49:30|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|1
1725976180000|2024-09-10 13:49:40|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1725976190000|2024-09-10 13:49:50|6930.5|6915.5|6929|6914|6930.5|6915.5|6928.7|6913.7|6
1725976200000|2024-09-10 13:50:00|6928.7|6913.7|6930.2|6915.2|6931.2|6916.2|6928.5|6913.5|12
1725976210000|2024-09-10 13:50:10|6931|6916|6930|6915|6931.2|6916.2|6930|6915|3
1725976220000|2024-09-10 13:50:20|6929.5|6914.5|6924.7|6909.7|6929.5|6914.5|6924.7|6909.7|16
1725976230000|2024-09-10 13:50:30|6925|6910|6926.2|6911.2|6926.2|6911.2|6925|6910|3
1725976240000|2024-09-10 13:50:40|6926.5|6911.5|6927.2|6912.2|6927.7|6912.7|6926.5|6911.5|11
1725976250000|2024-09-10 13:50:50|6927.5|6912.5|6927|6912|6928|6913|6927|6912|17
1725976260000|2024-09-10 13:51:00|6926.7|6911.7|6927|6912|6927.2|6912.2|6926.7|6911.7|6
1725976290000|2024-09-10 13:51:30|6925.7|6910.7|6926.2|6911.2|6926.2|6911.2|6925.7|6910.7|3
1725976300000|2024-09-10 13:51:40|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|2
1725976310000|2024-09-10 13:51:50|6925|6910|6925|6910|6925|6910|6925|6910|1
1725976320000|2024-09-10 13:52:00|6922.5|6907.5|6922.2|6907.2|6922.5|6907.5|6922|6907|8
1725976330000|2024-09-10 13:52:10|6922|6907|6922|6907|6922|6907|6922|6907|0
1725976340000|2024-09-10 13:52:20|6923|6908|6923|6908|6923|6908|6923|6908|6
1725976350000|2024-09-10 13:52:30|6922.8|6907.8|6923|6908|6923.3|6908.3|6922|6907|9
1725976360000|2024-09-10 13:52:40|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|1
1725976370000|2024-09-10 13:52:50|6924.2|6909.2|6929|6914|6929.7|6914.7|6924.2|6909.2|14
1725976380000|2024-09-10 13:53:00|6928.8|6913.8|6930|6915|6930.5|6915.5|6928.8|6913.8|19
1725976390000|2024-09-10 13:53:10|6929.8|6914.8|6928.3|6913.3|6929.8|6914.8|6928.3|6913.3|3
1725976400000|2024-09-10 13:53:20|6929.2|6914.2|6929.5|6914.5|6929.5|6914.5|6929|6914|5
1725976410000|2024-09-10 13:53:30|6929.7|6914.7|6932|6917|6932|6917|6929.7|6914.7|7
1725976420000|2024-09-10 13:53:40|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1725976430000|2024-09-10 13:53:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1725976440000|2024-09-10 13:54:00|6933.8|6918.8|6935.3|6920.3|6936.5|6921.5|6933.8|6918.8|10
1725976450000|2024-09-10 13:54:10|6935|6920|6934.8|6919.8|6935|6920|6934.8|6919.8|0
1725976460000|2024-09-10 13:54:20|6935|6920|6936.5|6921.5|6936.5|6921.5|6935|6920|10
1725976470000|2024-09-10 13:54:30|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|3
1725976480000|2024-09-10 13:54:40|6938|6923|6941|6926|6941.5|6926.5|6938|6923|4
1725976490000|2024-09-10 13:54:50|6941.2|6926.2|6939|6924|6942|6927|6939|6924|13
1725976500000|2024-09-10 13:55:00|6938.8|6923.8|6939.7|6924.7|6940.2|6925.2|6936.7|6921.7|5
1725976510000|2024-09-10 13:55:10|6940.5|6925.5|6940.3|6925.3|6940.5|6925.5|6940.3|6925.3|2
1725976520000|2024-09-10 13:55:20|6940|6925|6940.2|6925.2|6940.2|6925.2|6940|6925|4
1725976530000|2024-09-10 13:55:30|6940.5|6925.5|6941.7|6926.7|6941.7|6926.7|6940.5|6925.5|5
1725976540000|2024-09-10 13:55:40|6942.2|6927.2|6942.7|6927.7|6942.7|6927.7|6942.2|6927.2|1
1725976550000|2024-09-10 13:55:50|6943|6928|6943.2|6928.2|6943.2|6928.2|6943|6928|1
1725976560000|2024-09-10 13:56:00|6943.7|6928.7|6945|6930|6947.5|6932.5|6943.7|6928.7|26
1725976570000|2024-09-10 13:56:10|6945.2|6930.2|6946|6931|6946|6931|6945.2|6930.2|1
1725976580000|2024-09-10 13:56:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1725976590000|2024-09-10 13:56:30|6942.5|6927.5|6946|6931|6946|6931|6942.5|6927.5|40
1725976600000|2024-09-10 13:56:40|6946.5|6931.5|6945.5|6930.5|6947|6932|6945.5|6930.5|6
1725976610000|2024-09-10 13:56:50|6945|6930|6945.2|6930.2|6945.2|6930.2|6945|6930|0
1725976620000|2024-09-10 13:57:00|6945.5|6930.5|6945|6930|6946|6931|6944|6929|8
1725976630000|2024-09-10 13:57:10|6945.2|6930.2|6943.5|6928.5|6945.5|6930.5|6943.5|6928.5|9
1725976640000|2024-09-10 13:57:20|6943.8|6928.8|6941|6926|6943.8|6928.8|6941|6926|10
1725976650000|2024-09-10 13:57:30|6941.5|6926.5|6941.8|6926.8|6942.3|6927.3|6941.5|6926.5|11
1725976670000|2024-09-10 13:57:50|6941.5|6926.5|6941.3|6926.3|6941.5|6926.5|6941|6926|2
1725976680000|2024-09-10 13:58:00|6941.5|6926.5|6939.8|6924.8|6942.8|6927.8|6938|6923|36
1725976690000|2024-09-10 13:58:10|6939.5|6924.5|6938.5|6923.5|6940|6925|6937.5|6922.5|5
1725976700000|2024-09-10 13:58:20|6938.8|6923.8|6939.5|6924.5|6939.5|6924.5|6938.8|6923.8|1
1725976720000|2024-09-10 13:58:40|6940|6925|6939.3|6924.3|6940|6925|6939.3|6924.3|1
1725976730000|2024-09-10 13:58:50|6938.8|6923.8|6939.5|6924.5|6939.5|6924.5|6938.8|6923.8|2
1725976740000|2024-09-10 13:59:00|6939.8|6924.8|6937.3|6922.3|6940.8|6925.8|6937.3|6922.3|15
1725976790000|2024-09-10 13:59:50|||||||||2
1725976800000|2024-09-10 14:00:00|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6933|6918|21
1725976810000|2024-09-10 14:00:10|6936|6921|6936.3|6921.3|6936.3|6921.3|6936|6921|1
1725976820000|2024-09-10 14:00:20|6936.5|6921.5|6938.3|6923.3|6938.3|6923.3|6936.5|6921.5|13
1725976830000|2024-09-10 14:00:30|6938.5|6923.5|6938.8|6923.8|6938.8|6923.8|6938.5|6923.5|0
1725976850000|2024-09-10 14:00:50|6937.3|6922.3|6936|6921|6937.3|6922.3|6936|6921|12
1725976860000|2024-09-10 14:01:00|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|3
1725976870000|2024-09-10 14:01:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|26
1725976890000|2024-09-10 14:01:30|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1725976920000|2024-09-10 14:02:00|6935.6|6920.6|6937.8|6922.8|6937.8|6922.8|6935.6|6920.6|7
1725976930000|2024-09-10 14:02:10|6937.1|6922.1|6936.3|6921.3|6937.1|6922.1|6936|6921|11
1725976940000|2024-09-10 14:02:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1725976950000|2024-09-10 14:02:30|6937.3|6922.3|6938.5|6923.5|6938.5|6923.5|6937.3|6922.3|4
1725976960000|2024-09-10 14:02:40|6937.3|6922.3|6937.8|6922.8|6937.8|6922.8|6937.3|6922.3|2
1725976970000|2024-09-10 14:02:50|6937.3|6922.3|6935.1|6920.1|6937.5|6922.5|6935.1|6920.1|10
1725976980000|2024-09-10 14:03:00|6936|6921|6936|6921|6936|6921|6936|6921|2
1725976990000|2024-09-10 14:03:10|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|3
1725977010000|2024-09-10 14:03:30|6937|6922|6935.1|6920.1|6937|6922|6935.1|6920.1|8
1725977030000|2024-09-10 14:03:50|6935.3|6920.3|6934.8|6919.8|6935.3|6920.3|6934.8|6919.8|2
1725977040000|2024-09-10 14:04:00|6933.8|6918.8|6929.3|6914.3|6933.8|6918.8|6928.8|6913.8|23
1725977050000|2024-09-10 14:04:10|6928.8|6913.8|6929.3|6914.3|6929.3|6914.3|6928.8|6913.8|1
1725977060000|2024-09-10 14:04:20|6929.1|6914.1|6928.3|6913.3|6929.1|6914.1|6927.6|6912.6|15
1725977070000|2024-09-10 14:04:30|6927.8|6912.8|6926.1|6911.1|6927.8|6912.8|6926.1|6911.1|4
1725977090000|2024-09-10 14:04:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6
1725977100000|2024-09-10 14:05:00|6924.3|6909.3|6922.8|6907.8|6924.3|6909.3|6922.8|6907.8|25
1725977110000|2024-09-10 14:05:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6920.6|6905.6|8
1725977120000|2024-09-10 14:05:20|6922.6|6907.6|6920.8|6905.8|6922.8|6907.8|6920.1|6905.1|6
1725977130000|2024-09-10 14:05:30|6920.6|6905.6|6918.8|6903.8|6920.6|6905.6|6917.6|6902.6|19
1725977140000|2024-09-10 14:05:40|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|0
1725977150000|2024-09-10 14:05:50|6918.9|6903.9|6918.3|6903.3|6918.9|6903.9|6918.3|6903.3|0
1725977160000|2024-09-10 14:06:00|6918.6|6903.6|6919.1|6904.1|6920.1|6905.1|6918.6|6903.6|7
1725977170000|2024-09-10 14:06:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.6|6903.6|1
1725977180000|2024-09-10 14:06:20|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1725977200000|2024-09-10 14:06:40|6918.9|6903.9|6920.3|6905.3|6920.3|6905.3|6918.9|6903.9|5
1725977220000|2024-09-10 14:07:00|6922.3|6907.3|6917.3|6902.3|6922.3|6907.3|6917.3|6902.3|10
1725977230000|2024-09-10 14:07:10|6917.9|6902.9|6918.3|6903.3|6918.3|6903.3|6917.9|6902.9|6
1725977240000|2024-09-10 14:07:20|6918.6|6903.6|6919.3|6904.3|6919.8|6904.8|6918.6|6903.6|1
1725977260000|2024-09-10 14:07:40|6918.6|6903.6|6917.3|6902.3|6918.6|6903.6|6917.3|6902.3|1
1725977280000|2024-09-10 14:08:00|6917.8|6902.8|6916.6|6901.6|6917.8|6902.8|6915.8|6900.8|16
1725977290000|2024-09-10 14:08:10|6915.8|6900.8|6915.1|6900.1|6916.3|6901.3|6915.1|6900.1|12
1725977300000|2024-09-10 14:08:20|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6915.1|6900.1|3
1725977310000|2024-09-10 14:08:30|6915.6|6900.6|6919.1|6904.1|6919.1|6904.1|6915.6|6900.6|10
1725977330000|2024-09-10 14:08:50|6918.6|6903.6|6919.8|6904.8|6919.8|6904.8|6918.6|6903.6|2
1725977340000|2024-09-10 14:09:00|6920.1|6905.1|6920.6|6905.6|6921.6|6906.6|6919.3|6904.3|21
1725977350000|2024-09-10 14:09:10|6920.3|6905.3|6919.8|6904.8|6920.3|6905.3|6919.8|6904.8|1
1725977360000|2024-09-10 14:09:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1725977370000|2024-09-10 14:09:30|6919.6|6904.6|6919.6|6904.6|6919.8|6904.8|6919.6|6904.6|0
1725977380000|2024-09-10 14:09:40|||||||||3
1725977390000|2024-09-10 14:09:50|6919.8|6904.8|6919.5|6904.5|6919.8|6904.8|6919.3|6904.3|2
1725977400000|2024-09-10 14:10:00|6919.8|6904.8|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|3
1725977410000|2024-09-10 14:10:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|2
1725977460000|2024-09-10 14:11:00|6920.3|6905.3|6924.8|6909.8|6925|6910|6920.3|6905.3|10
1725977470000|2024-09-10 14:11:10|6926|6911|6927.3|6912.3|6927.3|6912.3|6926|6911|2
1725977480000|2024-09-10 14:11:20|6926.3|6911.3|6925.5|6910.5|6926.3|6911.3|6925.5|6910.5|13
1725977490000|2024-09-10 14:11:30|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1725977500000|2024-09-10 14:11:40|6923.5|6908.5|6922.5|6907.5|6923.5|6908.5|6922.5|6907.5|2
1725977510000|2024-09-10 14:11:50|6922.3|6907.3|6923|6908|6923|6908|6922|6907|3
1725977520000|2024-09-10 14:12:00|6923.5|6908.5|6920.1|6905.1|6923.5|6908.5|6920.1|6905.1|19
1725977530000|2024-09-10 14:12:10|6920.3|6905.3|6920|6905|6920.3|6905.3|6919.8|6904.8|1
1725977550000|2024-09-10 14:12:30|6919.8|6904.8|6920|6905|6920|6905|6919.8|6904.8|4
1725977560000|2024-09-10 14:12:40|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1725977570000|2024-09-10 14:12:50|6920.3|6905.3|6920|6905|6920.3|6905.3|6919.8|6904.8|5
1725977580000|2024-09-10 14:13:00|6920.5|6905.5|6917.6|6902.6|6920.5|6905.5|6917.6|6902.6|6
1725977590000|2024-09-10 14:13:10|6917.1|6902.1|6915.1|6900.1|6917.8|6902.8|6915.1|6900.1|26
1725977600000|2024-09-10 14:13:20|6915.3|6900.3|6915.6|6900.6|6915.6|6900.6|6915.3|6900.3|0
1725977610000|2024-09-10 14:13:30|6915.3|6900.3|6915.6|6900.6|6915.8|6900.8|6914.6|6899.6|4
1725977620000|2024-09-10 14:13:40|6915.3|6900.3|6914.1|6899.1|6915.3|6900.3|6913.6|6898.6|32
1725977630000|2024-09-10 14:13:50|6914.3|6899.3|6912.8|6897.8|6914.3|6899.3|6912.8|6897.8|1
1725977640000|2024-09-10 14:14:00|6912.6|6897.6|6908.3|6893.3|6912.6|6897.6|6907.8|6892.8|16
1725977650000|2024-09-10 14:14:10|6908.1|6893.1|6908.8|6893.8|6908.8|6893.8|6908.1|6893.1|5
1725977660000|2024-09-10 14:14:20|6910.5|6895.5|6909.8|6894.8|6910.5|6895.5|6909.8|6894.8|1
1725977670000|2024-09-10 14:14:30|6910.5|6895.5|6910.6|6895.6|6911|6896|6910.5|6895.5|7
1725977690000|2024-09-10 14:14:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1725977700000|2024-09-10 14:15:00|6912.3|6897.3|6912.8|6897.8|6916.3|6901.3|6912.3|6897.3|13
1725977710000|2024-09-10 14:15:10|||||||||2
1725977760000|2024-09-10 14:16:00|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|6
1725977770000|2024-09-10 14:16:10|6914.5|6899.5|6915.3|6900.3|6915.3|6900.3|6914.5|6899.5|4
1725977780000|2024-09-10 14:16:20|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1725977790000|2024-09-10 14:16:30|6914.5|6899.5|6915.5|6900.5|6915.5|6900.5|6914.5|6899.5|5
1725977800000|2024-09-10 14:16:40|6916.5|6901.5|6917.5|6902.5|6917.5|6902.5|6916.5|6901.5|0
1725977810000|2024-09-10 14:16:50|6917|6902|6915.8|6900.8|6917|6902|6915.8|6900.8|8
1725977820000|2024-09-10 14:17:00|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1725977830000|2024-09-10 14:17:10|6915.5|6900.5|6916.5|6901.5|6916.5|6901.5|6915.5|6900.5|2
1725977840000|2024-09-10 14:17:20|6917.1|6902.1|6917.5|6902.5|6917.5|6902.5|6917.1|6902.1|2
1725977860000|2024-09-10 14:17:40|6917.3|6902.3|6917|6902|6917.3|6902.3|6917|6902|0
1725977870000|2024-09-10 14:17:50|6917.5|6902.5|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|3
1725977880000|2024-09-10 14:18:00|6917.7|6902.7|6914.8|6899.8|6917.7|6902.7|6914.8|6899.8|9
1725977890000|2024-09-10 14:18:10|6914.6|6899.6|6913.3|6898.3|6914.8|6899.8|6913.3|6898.3|2
1725977910000|2024-09-10 14:18:30|6913|6898|6913|6898|6913|6898|6913|6898|0
1725977930000|2024-09-10 14:18:50|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|4
1725977950000|2024-09-10 14:19:10|6913|6898|6914.5|6899.5|6914.5|6899.5|6913|6898|3
1725977960000|2024-09-10 14:19:20|||||||||1
1725977980000|2024-09-10 14:19:40|||||||||1
1725977990000|2024-09-10 14:19:50|6916.3|6901.3|6916.5|6901.5|6916.5|6901.5|6916.3|6901.3|1
1725978000000|2024-09-10 14:20:00|6916.3|6901.3|6916.8|6901.8|6917|6902|6916.3|6901.3|1
1725978030000|2024-09-10 14:20:30|6914.8|6899.8|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|7
1725978040000|2024-09-10 14:20:40|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1725978050000|2024-09-10 14:20:50|6914.3|6899.3|6915.5|6900.5|6915.5|6900.5|6914.3|6899.3|3
1725978060000|2024-09-10 14:21:00|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1725978070000|2024-09-10 14:21:10|6916.1|6901.1|6916.8|6901.8|6916.8|6901.8|6915.8|6900.8|1
1725978090000|2024-09-10 14:21:30|6916.5|6901.5|6916.3|6901.3|6916.5|6901.5|6916.3|6901.3|1
1725978100000|2024-09-10 14:21:40|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|1
1725978110000|2024-09-10 14:21:50|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1725978120000|2024-09-10 14:22:00|6917.3|6902.3|6916.5|6901.5|6917.3|6902.3|6915.8|6900.8|3
1725978130000|2024-09-10 14:22:10|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1725978160000|2024-09-10 14:22:40|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1725978180000|2024-09-10 14:23:00|6916|6901|6917.5|6902.5|6918.5|6903.5|6916|6901|24
1725978190000|2024-09-10 14:23:10|6918|6903|6919.5|6904.5|6919.5|6904.5|6918|6903|5
1725978200000|2024-09-10 14:23:20|6919.8|6904.8|6916.8|6901.8|6919.8|6904.8|6916.8|6901.8|6
1725978210000|2024-09-10 14:23:30|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|1
1725978220000|2024-09-10 14:23:40|6917.8|6902.8|6918|6903|6918.3|6903.3|6917.3|6902.3|1
1725978240000|2024-09-10 14:24:00|6917.8|6902.8|6919.8|6904.8|6919.8|6904.8|6917.3|6902.3|2
1725978250000|2024-09-10 14:24:10|||||||||1
1725978260000|2024-09-10 14:24:20|6920|6905|6920|6905|6920|6905|6920|6905|3
1725978270000|2024-09-10 14:24:30|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|2
1725978280000|2024-09-10 14:24:40|6918.5|6903.5|6918.3|6903.3|6918.5|6903.5|6918.3|6903.3|0
1725978300000|2024-09-10 14:25:00|6918.5|6903.5|6919.5|6904.5|6919.8|6904.8|6918.5|6903.5|18
1725978310000|2024-09-10 14:25:10|6917.8|6902.8|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|23
1725978330000|2024-09-10 14:25:30|6918.3|6903.3|6915.8|6900.8|6918.3|6903.3|6915.6|6900.6|5
1725978340000|2024-09-10 14:25:40|6915.6|6900.6|6912.8|6897.8|6915.6|6900.6|6912.8|6897.8|6
1725978350000|2024-09-10 14:25:50|||||||||26
1725978360000|2024-09-10 14:26:00|6913.3|6898.3|6912.3|6897.3|6913.3|6898.3|6912|6897|9
1725978370000|2024-09-10 14:26:10|||||||||1
1725978380000|2024-09-10 14:26:20|6912|6897|6912|6897|6912|6897|6912|6897|0
1725978390000|2024-09-10 14:26:30|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1725978410000|2024-09-10 14:26:50|6912.5|6897.5|6915.5|6900.5|6915.5|6900.5|6912.5|6897.5|12
1725978420000|2024-09-10 14:27:00|6916|6901|6918|6903|6919.5|6904.5|6916|6901|8
1725978430000|2024-09-10 14:27:10|6917.8|6902.8|6916.8|6901.8|6917.8|6902.8|6916.8|6901.8|1
1725978440000|2024-09-10 14:27:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1725978460000|2024-09-10 14:27:40|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1725978480000|2024-09-10 14:28:00|6915.8|6900.8|6917.3|6902.3|6917.3|6902.3|6915.8|6900.8|6
1725978490000|2024-09-10 14:28:10|6915.8|6900.8|6914.8|6899.8|6915.8|6900.8|6914.8|6899.8|6
1725978510000|2024-09-10 14:28:30|6915|6900|6914.8|6899.8|6915|6900|6914.8|6899.8|0
1725978520000|2024-09-10 14:28:40|6914.3|6899.3|6911.8|6896.8|6914.3|6899.3|6911.8|6896.8|4
1725978530000|2024-09-10 14:28:50|6911|6896|6911.3|6896.3|6911.3|6896.3|6911|6896|1
1725978540000|2024-09-10 14:29:00|6912|6897|6914.5|6899.5|6915|6900|6911.8|6896.8|3
1725978550000|2024-09-10 14:29:10|6914.3|6899.3|6914.5|6899.5|6914.5|6899.5|6914.3|6899.3|2
1725978570000|2024-09-10 14:29:30|||||||||12
1725978580000|2024-09-10 14:29:40|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|1
1725978600000|2024-09-10 14:30:00|6911.8|6896.8|6907.8|6892.8|6912|6897|6907.8|6892.8|19
1725978610000|2024-09-10 14:30:10|6908.5|6893.5|6908.3|6893.3|6909|6894|6908.3|6893.3|7
1725978620000|2024-09-10 14:30:20|6908|6893|6907.3|6892.3|6908|6893|6907.3|6892.3|4
1725978630000|2024-09-10 14:30:30|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|13
1725978640000|2024-09-10 14:30:40|6909|6894|6910.5|6895.5|6911|6896|6909|6894|2
1725978650000|2024-09-10 14:30:50|6910.3|6895.3|6909.5|6894.5|6910.3|6895.3|6909.5|6894.5|4
1725978660000|2024-09-10 14:31:00|6909.3|6894.3|6909.3|6894.3|6910|6895|6909|6894|3
1725978670000|2024-09-10 14:31:10|6909.5|6894.5|6911.8|6896.8|6911.8|6896.8|6909.5|6894.5|2
1725978680000|2024-09-10 14:31:20|6911.5|6896.5|6914.8|6899.8|6914.8|6899.8|6911.5|6896.5|10
1725978690000|2024-09-10 14:31:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1725978700000|2024-09-10 14:31:40|6913.3|6898.3|6912.3|6897.3|6913.8|6898.8|6912.3|6897.3|6
1725978710000|2024-09-10 14:31:50|6912|6897|6911.5|6896.5|6912.3|6897.3|6911.5|6896.5|7
1725978720000|2024-09-10 14:32:00|6911.3|6896.3|6911|6896|6911.3|6896.3|6911|6896|2
1725978730000|2024-09-10 14:32:10|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|3
1725978740000|2024-09-10 14:32:20|6911|6896|6911.3|6896.3|6911.3|6896.3|6911|6896|1
1725978760000|2024-09-10 14:32:40|6911|6896|6910.3|6895.3|6911|6896|6910|6895|3
1725978770000|2024-09-10 14:32:50|6910.5|6895.5|6913|6898|6913|6898|6910.5|6895.5|3
1725978780000|2024-09-10 14:33:00|6912.5|6897.5|6912.5|6897.5|6913|6898|6912.5|6897.5|2
1725978790000|2024-09-10 14:33:10|6912|6897|6912|6897|6912|6897|6912|6897|1
1725978800000|2024-09-10 14:33:20|||||||||1
1725978810000|2024-09-10 14:33:30|6910.5|6895.5|6913.8|6898.8|6913.8|6898.8|6910.5|6895.5|16
1725978820000|2024-09-10 14:33:40|6913.6|6898.6|6913.3|6898.3|6913.6|6898.6|6913.3|6898.3|1
1725978830000|2024-09-10 14:33:50|6911.8|6896.8|6912.5|6897.5|6912.5|6897.5|6911.8|6896.8|1
1725978840000|2024-09-10 14:34:00|6912.3|6897.3|6912.5|6897.5|6912.5|6897.5|6911.8|6896.8|3
1725978850000|2024-09-10 14:34:10|6912.1|6897.1|6912.5|6897.5|6912.5|6897.5|6912.1|6897.1|1
1725978860000|2024-09-10 14:34:20|6912.8|6897.8|6913|6898|6913|6898|6912.8|6897.8|1
1725978870000|2024-09-10 14:34:30|6913.6|6898.6|6915.5|6900.5|6915.5|6900.5|6913.3|6898.3|5
1725978880000|2024-09-10 14:34:40|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|1
1725978890000|2024-09-10 14:34:50|6915.5|6900.5|6915.3|6900.3|6915.5|6900.5|6915.3|6900.3|3
1725978900000|2024-09-10 14:35:00|6914.8|6899.8|6916|6901|6916|6901|6914.8|6899.8|5
1725978910000|2024-09-10 14:35:10|6915.8|6900.8|6916.3|6901.3|6916.3|6901.3|6915.8|6900.8|3
1725978930000|2024-09-10 14:35:30|||||||||1
1725978940000|2024-09-10 14:35:40|6916|6901|6915|6900|6916.3|6901.3|6915|6900|5
1725978950000|2024-09-10 14:35:50|6915.8|6900.8|6915.5|6900.5|6915.8|6900.8|6914.8|6899.8|2
1725978960000|2024-09-10 14:36:00|6915|6900|6914.5|6899.5|6915.5|6900.5|6914.5|6899.5|2
1725978970000|2024-09-10 14:36:10|6914.3|6899.3|6916|6901|6916|6901|6914.3|6899.3|3
1725978980000|2024-09-10 14:36:20|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|0
1725978990000|2024-09-10 14:36:30|6916.6|6901.6|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|0
1725979000000|2024-09-10 14:36:40|6916.6|6901.6|6916.5|6901.5|6916.6|6901.6|6916.3|6901.3|1
1725979010000|2024-09-10 14:36:50|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|1
1725979020000|2024-09-10 14:37:00|6917.3|6902.3|6917.8|6902.8|6919.8|6904.8|6917.3|6902.3|12
1725979030000|2024-09-10 14:37:10|6917.1|6902.1|6918.3|6903.3|6918.3|6903.3|6917.1|6902.1|2
1725979040000|2024-09-10 14:37:20|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1725979050000|2024-09-10 14:37:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1725979070000|2024-09-10 14:37:50|||||||||1
1725979080000|2024-09-10 14:38:00|6918.5|6903.5|6918.3|6903.3|6919.8|6904.8|6918.3|6903.3|9
1725979090000|2024-09-10 14:38:10|||||||||1
1725979110000|2024-09-10 14:38:30|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|4
1725979120000|2024-09-10 14:38:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1725979130000|2024-09-10 14:38:50|||||||||3
1725979140000|2024-09-10 14:39:00|6920.3|6905.3|6919.3|6904.3|6920.3|6905.3|6918.8|6903.8|12
1725979160000|2024-09-10 14:39:20|||||||||1
1725979170000|2024-09-10 14:39:30|6918.8|6903.8|6918|6903|6918.8|6903.8|6918|6903|10
1725979180000|2024-09-10 14:39:40|6917.8|6902.8|6917.5|6902.5|6917.8|6902.8|6917.5|6902.5|3
1725979190000|2024-09-10 14:39:50|6917|6902|6916.8|6901.8|6917|6902|6916.8|6901.8|1
1725979200000|2024-09-10 14:40:00|6917|6902|6918.8|6903.8|6918.8|6903.8|6917|6902|7
1725979210000|2024-09-10 14:40:10|6918.5|6903.5|6916.8|6901.8|6918.5|6903.5|6916.8|6901.8|1
1725979220000|2024-09-10 14:40:20|6916.5|6901.5|6914.8|6899.8|6916.5|6901.5|6914.8|6899.8|5
1725979230000|2024-09-10 14:40:30|6914.6|6899.6|6912.8|6897.8|6914.6|6899.6|6912.8|6897.8|2
1725979240000|2024-09-10 14:40:40|6912.5|6897.5|6911.3|6896.3|6912.5|6897.5|6911.3|6896.3|1
1725979250000|2024-09-10 14:40:50|6911|6896|6911|6896|6911|6896|6911|6896|2
1725979260000|2024-09-10 14:41:00|6911.3|6896.3|6911|6896|6912|6897|6911|6896|8
1725979270000|2024-09-10 14:41:10|6909|6894|6909.5|6894.5|6909.5|6894.5|6909|6894|3
1725979280000|2024-09-10 14:41:20|6909.3|6894.3|6908.8|6893.8|6909.5|6894.5|6908.8|6893.8|21
1725979290000|2024-09-10 14:41:30|6909|6894|6908.3|6893.3|6909|6894|6908.3|6893.3|23
1725979300000|2024-09-10 14:41:40|6908.5|6893.5|6909|6894|6909|6894|6908.5|6893.5|1
1725979310000|2024-09-10 14:41:50|6908.8|6893.8|6909|6894|6909|6894|6908.5|6893.5|2
1725979320000|2024-09-10 14:42:00|6909.3|6894.3|6909.8|6894.8|6912.5|6897.5|6909.3|6894.3|12
1725979330000|2024-09-10 14:42:10|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1725979350000|2024-09-10 14:42:30|||||||||1
1725979360000|2024-09-10 14:42:40|||||||||1
1725979370000|2024-09-10 14:42:50|6910.8|6895.8|6912|6897|6912|6897|6910.8|6895.8|4
1725979380000|2024-09-10 14:43:00|6912.3|6897.3|6913|6898|6913.3|6898.3|6912.3|6897.3|2
1725979390000|2024-09-10 14:43:10|6913.3|6898.3|6911.3|6896.3|6913.3|6898.3|6911.3|6896.3|2
1725979420000|2024-09-10 14:43:40|6910.8|6895.8|6909.3|6894.3|6910.8|6895.8|6909.3|6894.3|3
1725979450000|2024-09-10 14:44:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1725979460000|2024-09-10 14:44:20|6912.1|6897.1|6912.3|6897.3|6913.1|6898.1|6912.1|6897.1|3
1725979470000|2024-09-10 14:44:30|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.3|6897.3|0
1725979480000|2024-09-10 14:44:40|6914.8|6899.8|6913.8|6898.8|6914.8|6899.8|6913.8|6898.8|1
1725979490000|2024-09-10 14:44:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|4
1725979500000|2024-09-10 14:45:00|6910.8|6895.8|6909.6|6894.6|6910.8|6895.8|6909.6|6894.6|3
1725979510000|2024-09-10 14:45:10|6909.3|6894.3|6901.8|6886.8|6909.3|6894.3|6898.3|6883.3|43
1725979520000|2024-09-10 14:45:20|6902.1|6887.1|6901.6|6886.6|6902.1|6887.1|6901.6|6886.6|3
1725979530000|2024-09-10 14:45:30|6902.3|6887.3|6903.5|6888.5|6903.5|6888.5|6901.8|6886.8|5
1725979540000|2024-09-10 14:45:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|2
1725979560000|2024-09-10 14:46:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|1
1725979570000|2024-09-10 14:46:10|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|4
1725979580000|2024-09-10 14:46:20|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.8|6891.8|4
1725979590000|2024-09-10 14:46:30|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1725979600000|2024-09-10 14:46:40|6906.6|6891.6|6907.8|6892.8|6907.8|6892.8|6906.3|6891.3|2
1725979610000|2024-09-10 14:46:50|6908|6893|6907.8|6892.8|6908.3|6893.3|6907.8|6892.8|0
1725979620000|2024-09-10 14:47:00|6907.3|6892.3|6904.1|6889.1|6907.8|6892.8|6904.1|6889.1|2
1725979630000|2024-09-10 14:47:10|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1725979640000|2024-09-10 14:47:20|6903.6|6888.6|6903.3|6888.3|6903.6|6888.6|6903.3|6888.3|0
1725979650000|2024-09-10 14:47:30|6903.8|6888.8|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|2
1725979670000|2024-09-10 14:47:50|6904.1|6889.1|6904|6889|6904.1|6889.1|6904|6889|3
1725979680000|2024-09-10 14:48:00|6904.3|6889.3|6905.8|6890.8|6905.8|6890.8|6904.3|6889.3|5
1725979700000|2024-09-10 14:48:20|6905.3|6890.3|6904.3|6889.3|6905.3|6890.3|6904.3|6889.3|1
1725979710000|2024-09-10 14:48:30|||||||||1
1725979720000|2024-09-10 14:48:40|6904.1|6889.1|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|1
1725979730000|2024-09-10 14:48:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.3|6888.3|1
1725979740000|2024-09-10 14:49:00|6903.3|6888.3|6903|6888|6903.3|6888.3|6902.8|6887.8|0
1725979750000|2024-09-10 14:49:10|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.3|6887.3|3
1725979760000|2024-09-10 14:49:20|6902.8|6887.8|6904.3|6889.3|6904.3|6889.3|6902.8|6887.8|1
1725979770000|2024-09-10 14:49:30|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|11
1725979780000|2024-09-10 14:49:40|6905.8|6890.8|6905|6890|6905.8|6890.8|6904.5|6889.5|14
1725979790000|2024-09-10 14:49:50|||||||||1
1725979800000|2024-09-10 14:50:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1725979840000|2024-09-10 14:50:40|6905|6890|6904.8|6889.8|6905|6890|6904.8|6889.8|1
1725979850000|2024-09-10 14:50:50|6904.5|6889.5|6905.8|6890.8|6905.8|6890.8|6904.5|6889.5|3
1725979870000|2024-09-10 14:51:10|6905|6890|6905|6890|6905|6890|6905|6890|3
1725979880000|2024-09-10 14:51:20|6903.8|6888.8|6903.5|6888.5|6903.8|6888.8|6903|6888|3
1725979890000|2024-09-10 14:51:30|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1725979900000|2024-09-10 14:51:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1725979910000|2024-09-10 14:51:50|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903|6888|2
1725979920000|2024-09-10 14:52:00|6903|6888|6903.8|6888.8|6903.8|6888.8|6903|6888|1
1725979940000|2024-09-10 14:52:20|6903.3|6888.3|6901.5|6886.5|6903.3|6888.3|6901|6886|6
1725979970000|2024-09-10 14:52:50|6900.5|6885.5|6904.5|6889.5|6904.5|6889.5|6899.8|6884.8|6
1725979980000|2024-09-10 14:53:00|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.5|6889.5|2
1725980000000|2024-09-10 14:53:20|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|1
1725980010000|2024-09-10 14:53:30|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|1
1725980020000|2024-09-10 14:53:40|6904.2|6889.2|6901|6886|6904.3|6889.3|6901|6886|24
1725980030000|2024-09-10 14:53:50|6900.8|6885.8|6900.5|6885.5|6900.8|6885.8|6900.5|6885.5|2
1725980040000|2024-09-10 14:54:00|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6899.8|6884.8|5
1725980050000|2024-09-10 14:54:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1725980060000|2024-09-10 14:54:20|6901|6886|6900.8|6885.8|6902.3|6887.3|6899.3|6884.3|16
1725980070000|2024-09-10 14:54:30|6900|6885|6900|6885|6900|6885|6900|6885|2
1725980080000|2024-09-10 14:54:40|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|0
1725980090000|2024-09-10 14:54:50|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|5
1725980100000|2024-09-10 14:55:00|6900|6885|6900|6885|6900|6885|6899.3|6884.3|10
1725980110000|2024-09-10 14:55:10|||||||||1
1725980120000|2024-09-10 14:55:20|||||||||1
1725980130000|2024-09-10 14:55:30|6900.3|6885.3|6899.5|6884.5|6902.3|6887.3|6899.3|6884.3|15
1725980140000|2024-09-10 14:55:40|6900|6885|6900|6885|6900|6885|6900|6885|2
1725980150000|2024-09-10 14:55:50|||||||||3
1725980160000|2024-09-10 14:56:00|6900.3|6885.3|6899.3|6884.3|6900.3|6885.3|6899.3|6884.3|2
1725980170000|2024-09-10 14:56:10|||||||||1
1725980190000|2024-09-10 14:56:30|||||||||3
1725980200000|2024-09-10 14:56:40|6898.8|6883.8|6899|6884|6899|6884|6898.8|6883.8|2
1725980220000|2024-09-10 14:57:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899|6884|3
1725980230000|2024-09-10 14:57:10|6900.3|6885.3|6900.3|6885.3|6902.3|6887.3|6900.3|6885.3|20
1725980240000|2024-09-10 14:57:20|6900.5|6885.5|6900.8|6885.8|6901.8|6886.8|6900.5|6885.5|8
1725980250000|2024-09-10 14:57:30|6900.5|6885.5|6900.8|6885.8|6900.8|6885.8|6900.3|6885.3|16
1725980260000|2024-09-10 14:57:40|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|11
1725980270000|2024-09-10 14:57:50|6900|6885|6899.8|6884.8|6900|6885|6899.8|6884.8|5
1725980280000|2024-09-10 14:58:00|||||||||1
1725980290000|2024-09-10 14:58:10|6901|6886|6900.3|6885.3|6901.3|6886.3|6899.8|6884.8|6
1725980300000|2024-09-10 14:58:20|6900|6885|6899.8|6884.8|6900|6885|6899.8|6884.8|3
1725980310000|2024-09-10 14:58:30|6900|6885|6900.3|6885.3|6901.3|6886.3|6900|6885|20
1725980320000|2024-09-10 14:58:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1725980330000|2024-09-10 14:58:50|6900.8|6885.8|6901.5|6886.5|6902|6887|6900.8|6885.8|3
1725980340000|2024-09-10 14:59:00|6902|6887|6904.8|6889.8|6904.8|6889.8|6902|6887|4
1725980350000|2024-09-10 14:59:10|||||||||2
1725980390000|2024-09-10 14:59:50|||||||||1
1725980400000|2024-09-10 15:00:00|6903.3|6888.3|6901.8|6886.8|6903.3|6888.3|6901.8|6886.8|7
1725980410000|2024-09-10 15:00:10|6901|6886|6901.5|6886.5|6901.5|6886.5|6900.8|6885.8|7
1725980420000|2024-09-10 15:00:20|6902|6887|6904.2|6889.2|6904.7|6889.7|6902|6887|16
1725980430000|2024-09-10 15:00:30|||||||||12
1725980450000|2024-09-10 15:00:50|6903.7|6888.7|6909|6894|6909|6894|6903.7|6888.7|9
1725980460000|2024-09-10 15:01:00|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|4
1725980470000|2024-09-10 15:01:10|6909.7|6894.7|6910.9|6895.9|6910.9|6895.9|6909.7|6894.7|1
1725980480000|2024-09-10 15:01:20|6912.2|6897.2|6912.7|6897.7|6912.7|6897.7|6912.2|6897.2|0
1725980490000|2024-09-10 15:01:30|||||||||1
1725980500000|2024-09-10 15:01:40|6911.8|6896.8|6910|6895|6911.8|6896.8|6909.8|6894.8|28
1725980510000|2024-09-10 15:01:50|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910|6895|18
1725980520000|2024-09-10 15:02:00|6909.5|6894.5|6908.8|6893.8|6909.5|6894.5|6908.8|6893.8|3
1725980530000|2024-09-10 15:02:10|6908.6|6893.6|6907.1|6892.1|6908.6|6893.6|6907.1|6892.1|0
1725980550000|2024-09-10 15:02:30|6906.8|6891.8|6909.3|6894.3|6909.3|6894.3|6906.8|6891.8|6
1725980560000|2024-09-10 15:02:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1725980570000|2024-09-10 15:02:50|6910.8|6895.8|6912|6897|6912|6897|6910.8|6895.8|0
1725980580000|2024-09-10 15:03:00|6912.3|6897.3|6912.6|6897.6|6912.6|6897.6|6910.8|6895.8|14
1725980610000|2024-09-10 15:03:30|6913.1|6898.1|6913.6|6898.6|6913.6|6898.6|6913.1|6898.1|1
1725980620000|2024-09-10 15:03:40|6913.8|6898.8|6915.3|6900.3|6915.6|6900.6|6913.8|6898.8|1
1725980630000|2024-09-10 15:03:50|||||||||2
1725980650000|2024-09-10 15:04:10|6914.8|6899.8|6915.1|6900.1|6915.1|6900.1|6914.8|6899.8|0
1725980660000|2024-09-10 15:04:20|||||||||3
1725980670000|2024-09-10 15:04:30|6915.3|6900.3|6916.3|6901.3|6916.3|6901.3|6915.3|6900.3|27
1725980680000|2024-09-10 15:04:40|6916.1|6901.1|6914.8|6899.8|6916.1|6901.1|6914.8|6899.8|3
1725980690000|2024-09-10 15:04:50|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|2
1725980700000|2024-09-10 15:05:00|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1725980720000|2024-09-10 15:05:20|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|3
1725980730000|2024-09-10 15:05:30|6916.6|6901.6|6918.3|6903.3|6918.3|6903.3|6916.6|6901.6|8
1725980740000|2024-09-10 15:05:40|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6
1725980750000|2024-09-10 15:05:50|||||||||1
1725980760000|2024-09-10 15:06:00|||||||||5
1725980770000|2024-09-10 15:06:10|6917.3|6902.3|6917.8|6902.8|6917.8|6902.8|6917.3|6902.3|3
1725980780000|2024-09-10 15:06:20|||||||||3
1725980790000|2024-09-10 15:06:30|6917.6|6902.6|6917.8|6902.8|6917.8|6902.8|6917.3|6902.3|1
1725980810000|2024-09-10 15:06:50|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|2
1725980820000|2024-09-10 15:07:00|||||||||5
1725980840000|2024-09-10 15:07:20|6918.1|6903.1|6917.8|6902.8|6918.1|6903.1|6917.8|6902.8|10
1725980850000|2024-09-10 15:07:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.1|6903.1|24
1725980870000|2024-09-10 15:07:50|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|3
1725980880000|2024-09-10 15:08:00|6918.3|6903.3|6917.8|6902.8|6918.3|6903.3|6917.8|6902.8|2
1725980890000|2024-09-10 15:08:10|6918.3|6903.3|6919.3|6904.3|6921.1|6906.1|6918.3|6903.3|13
1725980900000|2024-09-10 15:08:20|6918.3|6903.3|6917.8|6902.8|6918.3|6903.3|6917.8|6902.8|4
1725980920000|2024-09-10 15:08:40|6917|6902|6915.3|6900.3|6917|6902|6915.3|6900.3|9
1725980930000|2024-09-10 15:08:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|3
1725980940000|2024-09-10 15:09:00|||||||||3
1725980950000|2024-09-10 15:09:10|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6915.1|6900.1|2
1725980960000|2024-09-10 15:09:20|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|0
1725980970000|2024-09-10 15:09:30|6914.6|6899.6|6914.8|6899.8|6914.8|6899.8|6914.6|6899.6|3
1725980980000|2024-09-10 15:09:40|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|3
1725981000000|2024-09-10 15:10:00|6916.3|6901.3|6918.3|6903.3|6918.3|6903.3|6916.3|6901.3|10
1725981010000|2024-09-10 15:10:10|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6917.3|6902.3|8
1725981020000|2024-09-10 15:10:20|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|0
1725981030000|2024-09-10 15:10:30|||||||||3
1725981050000|2024-09-10 15:10:50|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|27
1725981060000|2024-09-10 15:11:00|6914.9|6899.9|6912.9|6897.9|6914.9|6899.9|6912.9|6897.9|2
1725981070000|2024-09-10 15:11:10|6914.1|6899.1|6915.8|6900.8|6915.8|6900.8|6914.1|6899.1|14
1725981080000|2024-09-10 15:11:20|6916.1|6901.1|6916.3|6901.3|6916.3|6901.3|6916.1|6901.1|4
1725981090000|2024-09-10 15:11:30|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|2
1725981100000|2024-09-10 15:11:40|6915.6|6900.6|6915.8|6900.8|6915.8|6900.8|6915.6|6900.6|1
1725981110000|2024-09-10 15:11:50|||||||||1
1725981120000|2024-09-10 15:12:00|6916.3|6901.3|6916.3|6901.3|6918.3|6903.3|6916.3|6901.3|3
1725981140000|2024-09-10 15:12:20|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|2
1725981150000|2024-09-10 15:12:30|6915.1|6900.1|6915.3|6900.3|6915.3|6900.3|6915.1|6900.1|13
1725981160000|2024-09-10 15:12:40|6917.3|6902.3|6915.8|6900.8|6917.8|6902.8|6915.3|6900.3|22
1725981170000|2024-09-10 15:12:50|||||||||3
1725981180000|2024-09-10 15:13:00|6916.8|6901.8|6918.3|6903.3|6918.3|6903.3|6916.6|6901.6|0
1725981190000|2024-09-10 15:13:10|6917.3|6902.3|6915.8|6900.8|6917.3|6902.3|6915.8|6900.8|10
1725981200000|2024-09-10 15:13:20|6917.8|6902.8|6916.3|6901.3|6917.8|6902.8|6916.3|6901.3|20
1725981210000|2024-09-10 15:13:30|6916.6|6901.6|6915.8|6900.8|6916.8|6901.8|6915.8|6900.8|30
1725981230000|2024-09-10 15:13:50|6917.8|6902.8|6916.5|6901.5|6918|6903|6916.3|6901.3|2
1725981240000|2024-09-10 15:14:00|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.3|6901.3|4
1725981260000|2024-09-10 15:14:20|6917.5|6902.5|6919.3|6904.3|6919.3|6904.3|6917.5|6902.5|8
1725981270000|2024-09-10 15:14:30|6919|6904|6918.1|6903.1|6919|6904|6918.1|6903.1|22
1725981280000|2024-09-10 15:14:40|6917.3|6902.3|6916.3|6901.3|6917.3|6902.3|6916.3|6901.3|30
1725981290000|2024-09-10 15:14:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1725981300000|2024-09-10 15:15:00|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|17
1725981310000|2024-09-10 15:15:10|6915.8|6900.8|6916.8|6901.8|6916.8|6901.8|6915.3|6900.3|12
1725981320000|2024-09-10 15:15:20|6917.3|6902.3|6918.8|6903.8|6918.8|6903.8|6917.3|6902.3|6
1725981330000|2024-09-10 15:15:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1725981340000|2024-09-10 15:15:40|6918.8|6903.8|6919.3|6904.3|6919.3|6904.3|6918.8|6903.8|1
1725981350000|2024-09-10 15:15:50|6919.5|6904.5|6920.8|6905.8|6920.8|6905.8|6919.5|6904.5|6
1725981360000|2024-09-10 15:16:00|6920.3|6905.3|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|5
1725981370000|2024-09-10 15:16:10|6919|6904|6917|6902|6919|6904|6917|6902|2
1725981380000|2024-09-10 15:16:20|6916|6901|6917|6902|6917|6902|6916|6901|5
1725981390000|2024-09-10 15:16:30|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|4
1725981400000|2024-09-10 15:16:40|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1725981410000|2024-09-10 15:16:50|6918.3|6903.3|6918.8|6903.8|6918.8|6903.8|6918.3|6903.3|1
1725981420000|2024-09-10 15:17:00|||||||||2
1725981430000|2024-09-10 15:17:10|||||||||2
1725981440000|2024-09-10 15:17:20|||||||||2
1725981450000|2024-09-10 15:17:30|6919.1|6904.1|6919.1|6904.1|6919.3|6904.3|6919.1|6904.1|3
1725981460000|2024-09-10 15:17:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1725981470000|2024-09-10 15:17:50|||||||||1
1725981480000|2024-09-10 15:18:00|||||||||1
1725981500000|2024-09-10 15:18:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1725981510000|2024-09-10 15:18:30|6921.3|6906.3|6922|6907|6922.5|6907.5|6921.3|6906.3|6
1725981520000|2024-09-10 15:18:40|||||||||1
1725981530000|2024-09-10 15:18:50|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|2
1725981540000|2024-09-10 15:19:00|6922|6907|6922.5|6907.5|6922.5|6907.5|6922|6907|4
1725981550000|2024-09-10 15:19:10|6920.1|6905.1|6919.3|6904.3|6920.1|6905.1|6919.1|6904.1|2
1725981560000|2024-09-10 15:19:20|6918.8|6903.8|6919|6904|6919|6904|6918.8|6903.8|2
1725981570000|2024-09-10 15:19:30|6918.8|6903.8|6919|6904|6919.5|6904.5|6918.8|6903.8|2
1725981580000|2024-09-10 15:19:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1725981590000|2024-09-10 15:19:50|||||||||1
1725981600000|2024-09-10 15:20:00|6919.8|6904.8|6921.1|6906.1|6921.3|6906.3|6919.8|6904.8|2
1725981610000|2024-09-10 15:20:10|6920.3|6905.3|6918.8|6903.8|6920.3|6905.3|6918.8|6903.8|9
1725981630000|2024-09-10 15:20:30|6919|6904|6920.3|6905.3|6920.3|6905.3|6919|6904|5
1725981640000|2024-09-10 15:20:40|6920.8|6905.8|6922.3|6907.3|6922.3|6907.3|6920.8|6905.8|1
1725981650000|2024-09-10 15:20:50|6922.5|6907.5|6923|6908|6923|6908|6922.3|6907.3|8
1725981660000|2024-09-10 15:21:00|6923.8|6908.8|6924|6909|6924|6909|6923.5|6908.5|7
1725981670000|2024-09-10 15:21:10|6924.8|6909.8|6925|6910|6925|6910|6924.8|6909.8|17
1725981680000|2024-09-10 15:21:20|6925.8|6910.8|6926.5|6911.5|6926.8|6911.8|6925.8|6910.8|8
1725981690000|2024-09-10 15:21:30|6926.8|6911.8|6927.3|6912.3|6927.5|6912.5|6926.8|6911.8|2
1725981700000|2024-09-10 15:21:40|6927.5|6912.5|6929|6914|6929|6914|6927.5|6912.5|11
1725981710000|2024-09-10 15:21:50|6930.8|6915.8|6931.7|6916.7|6931.7|6916.7|6930.8|6915.8|8
1725981720000|2024-09-10 15:22:00|6932|6917|6932|6917|6932|6917|6932|6917|2
1725981730000|2024-09-10 15:22:10|6931.5|6916.5|6927.6|6912.6|6931.5|6916.5|6927.6|6912.6|29
1725981740000|2024-09-10 15:22:20|6927.3|6912.3|6926.6|6911.6|6927.3|6912.3|6926.6|6911.6|4
1725981750000|2024-09-10 15:22:30|6926.3|6911.3|6925|6910|6926.3|6911.3|6924.8|6909.8|3
1725981760000|2024-09-10 15:22:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1725981770000|2024-09-10 15:22:50|6924.3|6909.3|6923.8|6908.8|6924.3|6909.3|6923.8|6908.8|4
1725981780000|2024-09-10 15:23:00|6924.3|6909.3|6924.5|6909.5|6924.5|6909.5|6924.3|6909.3|3
1725981790000|2024-09-10 15:23:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|9
1725981800000|2024-09-10 15:23:20|||||||||1
1725981820000|2024-09-10 15:23:40|||||||||3
1725981830000|2024-09-10 15:23:50|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|2
1725981840000|2024-09-10 15:24:00|6924.8|6909.8|6926.3|6911.3|6927.3|6912.3|6924.8|6909.8|10
1725981850000|2024-09-10 15:24:10|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|3
1725981860000|2024-09-10 15:24:20|6926|6911|6926.8|6911.8|6926.8|6911.8|6926|6911|2
1725981870000|2024-09-10 15:24:30|6927|6912|6927|6912|6927|6912|6927|6912|5
1725981880000|2024-09-10 15:24:40|6927.8|6912.8|6928.3|6913.3|6928.5|6913.5|6927.8|6912.8|4
1725981900000|2024-09-10 15:25:00|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|1
1725981910000|2024-09-10 15:25:10|6929.5|6914.5|6930.5|6915.5|6930.5|6915.5|6929.5|6914.5|6
1725981920000|2024-09-10 15:25:20|6929.3|6914.3|6926.3|6911.3|6929.3|6914.3|6926.3|6911.3|6
1725981930000|2024-09-10 15:25:30|6926.5|6911.5|6928|6913|6928.5|6913.5|6926.5|6911.5|0
1725981940000|2024-09-10 15:25:40|6927.5|6912.5|6926.3|6911.3|6928|6913|6926.3|6911.3|4
1725981950000|2024-09-10 15:25:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925|6910|20
1725981960000|2024-09-10 15:26:00|6925.8|6910.8|6926|6911|6926|6911|6925.8|6910.8|0
1725981970000|2024-09-10 15:26:10|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|3
1725982000000|2024-09-10 15:26:40|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|2
1725982010000|2024-09-10 15:26:50|||||||||1
1725982020000|2024-09-10 15:27:00|||||||||2
1725982030000|2024-09-10 15:27:10|6927|6912|6927|6912|6927|6912|6927|6912|2
1725982050000|2024-09-10 15:27:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1725982070000|2024-09-10 15:27:50|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|5
1725982080000|2024-09-10 15:28:00|6925.8|6910.8|6926.8|6911.8|6926.8|6911.8|6925.3|6910.3|4
1725982100000|2024-09-10 15:28:20|||||||||2
1725982120000|2024-09-10 15:28:40|||||||||1
1725982130000|2024-09-10 15:28:50|||||||||4
1725982140000|2024-09-10 15:29:00|6926|6911|6924.3|6909.3|6926|6911|6924.3|6909.3|4
1725982150000|2024-09-10 15:29:10|6923.8|6908.8|6925.3|6910.3|6925.3|6910.3|6923.8|6908.8|0
1725982160000|2024-09-10 15:29:20|6923.6|6908.6|6922.8|6907.8|6923.6|6908.6|6922.3|6907.3|8
1725982170000|2024-09-10 15:29:30|6923.3|6908.3|6922.8|6907.8|6923.3|6908.3|6922.8|6907.8|1
1725982180000|2024-09-10 15:29:40|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1725982190000|2024-09-10 15:29:50|6921.8|6906.8|6921.1|6906.1|6922.3|6907.3|6921.1|6906.1|3
1725982200000|2024-09-10 15:30:00|6920.8|6905.8|6920.8|6905.8|6921.3|6906.3|6918.8|6903.8|4
1725982210000|2024-09-10 15:30:10|||||||||1
1725982220000|2024-09-10 15:30:20|||||||||1
1725982230000|2024-09-10 15:30:30|||||||||4
1725982240000|2024-09-10 15:30:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|4
1725982250000|2024-09-10 15:30:50|6919.3|6904.3|6918.1|6903.1|6919.3|6904.3|6918.1|6903.1|2
1725982260000|2024-09-10 15:31:00|6917.8|6902.8|6916.6|6901.6|6917.8|6902.8|6916.6|6901.6|11
1725982270000|2024-09-10 15:31:10|6916.3|6901.3|6916.3|6901.3|6916.6|6901.6|6916.3|6901.3|9
1725982280000|2024-09-10 15:31:20|6916.1|6901.1|6917.1|6902.1|6917.3|6902.3|6916.1|6901.1|2
1725982290000|2024-09-10 15:31:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|3
1725982300000|2024-09-10 15:31:40|6918.8|6903.8|6919.6|6904.6|6920.1|6905.1|6918.8|6903.8|4
1725982310000|2024-09-10 15:31:50|6919.3|6904.3|6919.8|6904.8|6919.8|6904.8|6919.3|6904.3|1
1725982320000|2024-09-10 15:32:00|6919.3|6904.3|6918.3|6903.3|6919.3|6904.3|6918.3|6903.3|2
1725982330000|2024-09-10 15:32:10|6917.3|6902.3|6916.8|6901.8|6917.3|6902.3|6916.8|6901.8|3
1725982340000|2024-09-10 15:32:20|6916.6|6901.6|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|0
1725982380000|2024-09-10 15:33:00|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1725982390000|2024-09-10 15:33:10|6917.3|6902.3|6917.5|6902.5|6917.5|6902.5|6917.3|6902.3|4
1725982400000|2024-09-10 15:33:20|6917.8|6902.8|6918.8|6903.8|6918.8|6903.8|6917.8|6902.8|4
1725982410000|2024-09-10 15:33:30|6919.3|6904.3|6920.1|6905.1|6920.1|6905.1|6919.3|6904.3|1
1725982420000|2024-09-10 15:33:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1725982430000|2024-09-10 15:33:50|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|14
1725982440000|2024-09-10 15:34:00|6919.8|6904.8|6919.6|6904.6|6920|6905|6919.6|6904.6|7
1725982450000|2024-09-10 15:34:10|6919.8|6904.8|6919.5|6904.5|6919.8|6904.8|6919.5|6904.5|0
1725982460000|2024-09-10 15:34:20|6918.5|6903.5|6916.3|6901.3|6918.5|6903.5|6916|6901|5
1725982470000|2024-09-10 15:34:30|6916.5|6901.5|6915.5|6900.5|6916.5|6901.5|6915.5|6900.5|0
1725982480000|2024-09-10 15:34:40|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|15
1725982510000|2024-09-10 15:35:10|||||||||1
1725982540000|2024-09-10 15:35:40|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1725982550000|2024-09-10 15:35:50|||||||||3
1725982560000|2024-09-10 15:36:00|6916.6|6901.6|6916.3|6901.3|6916.6|6901.6|6916.3|6901.3|0
1725982570000|2024-09-10 15:36:10|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|3
1725982580000|2024-09-10 15:36:20|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.3|6901.3|2
1725982590000|2024-09-10 15:36:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|2
1725982600000|2024-09-10 15:36:40|6915.6|6900.6|6914.8|6899.8|6915.6|6900.6|6914.8|6899.8|3
1725982610000|2024-09-10 15:36:50|6914.3|6899.3|6914.3|6899.3|6914.8|6899.8|6911.8|6896.8|6
1725982620000|2024-09-10 15:37:00|6914.8|6899.8|6914.8|6899.8|6915.3|6900.3|6914.6|6899.6|1
1725982630000|2024-09-10 15:37:10|6914.3|6899.3|6913.1|6898.1|6914.3|6899.3|6913.1|6898.1|1
1725982640000|2024-09-10 15:37:20|6912.8|6897.8|6911.8|6896.8|6912.8|6897.8|6911.8|6896.8|0
1725982660000|2024-09-10 15:37:40|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|5
1725982670000|2024-09-10 15:37:50|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|3
1725982680000|2024-09-10 15:38:00|6914.3|6899.3|6913.8|6898.8|6915.3|6900.3|6913.8|6898.8|9
1725982690000|2024-09-10 15:38:10|||||||||2
1725982700000|2024-09-10 15:38:20|6914.8|6899.8|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|1
1725982710000|2024-09-10 15:38:30|6914.6|6899.6|6914.8|6899.8|6914.8|6899.8|6914.6|6899.6|1
1725982720000|2024-09-10 15:38:40|||||||||1
1725982730000|2024-09-10 15:38:50|6914.6|6899.6|6912.6|6897.6|6914.6|6899.6|6912.6|6897.6|2
1725982740000|2024-09-10 15:39:00|6912.8|6897.8|6912.6|6897.6|6913.3|6898.3|6912.6|6897.6|1
1725982750000|2024-09-10 15:39:10|||||||||1
1725982760000|2024-09-10 15:39:20|6912.3|6897.3|6912.1|6897.1|6912.3|6897.3|6912.1|6897.1|0
1725982770000|2024-09-10 15:39:30|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|4
1725982780000|2024-09-10 15:39:40|||||||||1
1725982790000|2024-09-10 15:39:50|||||||||1
1725982800000|2024-09-10 15:40:00|||||||||1
1725982810000|2024-09-10 15:40:10|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1725982820000|2024-09-10 15:40:20|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1725982830000|2024-09-10 15:40:30|||||||||6
1725982840000|2024-09-10 15:40:40|||||||||3
1725982870000|2024-09-10 15:41:10|6911.6|6896.6|6911.5|6896.5|6911.6|6896.6|6911|6896|4
1725982890000|2024-09-10 15:41:30|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|2
1725982910000|2024-09-10 15:41:50|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|2
1725982920000|2024-09-10 15:42:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|4
1725982940000|2024-09-10 15:42:20|6907.3|6892.3|6906.8|6891.8|6907.3|6892.3|6906.8|6891.8|7
1725982950000|2024-09-10 15:42:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|9
1725982970000|2024-09-10 15:42:50|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|8
1725982980000|2024-09-10 15:43:00|6908.5|6893.5|6909|6894|6909|6894|6908.5|6893.5|2
1725982990000|2024-09-10 15:43:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1725983000000|2024-09-10 15:43:20|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1725983010000|2024-09-10 15:43:30|6911.3|6896.3|6907.8|6892.8|6911.3|6896.3|6907.8|6892.8|5
1725983030000|2024-09-10 15:43:50|6909.3|6894.3|6910.8|6895.8|6910.8|6895.8|6909.3|6894.3|6
1725983040000|2024-09-10 15:44:00|6912.3|6897.3|6910.3|6895.3|6912.8|6897.8|6910.3|6895.3|12
1725983050000|2024-09-10 15:44:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1725983060000|2024-09-10 15:44:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|2
1725983090000|2024-09-10 15:44:50|6907.3|6892.3|6907.8|6892.8|6907.8|6892.8|6907.3|6892.3|4
1725983100000|2024-09-10 15:45:00|6907.5|6892.5|6906.8|6891.8|6907.5|6892.5|6906.8|6891.8|0
1725983110000|2024-09-10 15:45:10|6907|6892|6906.8|6891.8|6907|6892|6906|6891|8
1725983120000|2024-09-10 15:45:20|6907.7|6892.7|6908.2|6893.2|6908.2|6893.2|6907.7|6892.7|13
1725983130000|2024-09-10 15:45:30|6908|6893|6908|6893|6908|6893|6908|6893|0
1725983140000|2024-09-10 15:45:40|||||||||2
1725983150000|2024-09-10 15:45:50|6908.5|6893.5|6909.7|6894.7|6909.7|6894.7|6908.5|6893.5|3
1725983160000|2024-09-10 15:46:00|||||||||2
1725983170000|2024-09-10 15:46:10|6911.2|6896.2|6909.2|6894.2|6913.7|6898.7|6909.2|6894.2|13
1725983180000|2024-09-10 15:46:20|6909|6894|6909.7|6894.7|6909.7|6894.7|6908.5|6893.5|0
1725983190000|2024-09-10 15:46:30|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1725983200000|2024-09-10 15:46:40|6909.7|6894.7|6910.7|6895.7|6910.7|6895.7|6909.7|6894.7|3
1725983210000|2024-09-10 15:46:50|||||||||3
1725983220000|2024-09-10 15:47:00|||||||||1
1725983240000|2024-09-10 15:47:20|6912.2|6897.2|6912.7|6897.7|6912.7|6897.7|6912.2|6897.2|7
1725983250000|2024-09-10 15:47:30|6913|6898|6913.7|6898.7|6914.2|6899.2|6913|6898|1
1725983260000|2024-09-10 15:47:40|6914.2|6899.2|6913|6898|6914.2|6899.2|6913|6898|6
1725983270000|2024-09-10 15:47:50|6911.2|6896.2|6912.5|6897.5|6912.5|6897.5|6911.2|6896.2|3
1725983280000|2024-09-10 15:48:00|6912.2|6897.2|6912.5|6897.5|6912.5|6897.5|6911.5|6896.5|0
1725983290000|2024-09-10 15:48:10|6912.2|6897.2|6912.8|6897.8|6912.8|6897.8|6912.2|6897.2|0
1725983300000|2024-09-10 15:48:20|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|2
1725983310000|2024-09-10 15:48:30|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1725983320000|2024-09-10 15:48:40|||||||||3
1725983330000|2024-09-10 15:48:50|||||||||1
1725983340000|2024-09-10 15:49:00|6913.5|6898.5|6913.3|6898.3|6913.5|6898.5|6913.3|6898.3|4
1725983350000|2024-09-10 15:49:10|6912.3|6897.3|6911.3|6896.3|6912.3|6897.3|6911.3|6896.3|0
1725983370000|2024-09-10 15:49:30|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|0
1725983380000|2024-09-10 15:49:40|6910.3|6895.3|6908.5|6893.5|6910.3|6895.3|6908.5|6893.5|4
1725983390000|2024-09-10 15:49:50|6908.8|6893.8|6911|6896|6911|6896|6908.8|6893.8|3
1725983400000|2024-09-10 15:50:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|2
1725983410000|2024-09-10 15:50:10|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|4
1725983420000|2024-09-10 15:50:20|6909|6894|6909|6894|6909|6894|6909|6894|4
1725983430000|2024-09-10 15:50:30|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|3
1725983450000|2024-09-10 15:50:50|||||||||1
1725983460000|2024-09-10 15:51:00|6911|6896|6911|6896|6911|6896|6911|6896|5
1725983470000|2024-09-10 15:51:10|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1725983480000|2024-09-10 15:51:20|||||||||1
1725983490000|2024-09-10 15:51:30|||||||||2
1725983520000|2024-09-10 15:52:00|6911.7|6896.7|6912.7|6897.7|6913.2|6898.2|6911.7|6896.7|6
1725983550000|2024-09-10 15:52:30|6913.2|6898.2|6916.2|6901.2|6916.2|6901.2|6913.2|6898.2|1
1725983560000|2024-09-10 15:52:40|6916.5|6901.5|6916.7|6901.7|6916.7|6901.7|6916.5|6901.5|0
1725983570000|2024-09-10 15:52:50|6916.2|6901.2|6914.7|6899.7|6916.2|6901.2|6914.7|6899.7|9
1725983580000|2024-09-10 15:53:00|6915.2|6900.2|6916.7|6901.7|6917.2|6902.2|6915.2|6900.2|23
1725983590000|2024-09-10 15:53:10|||||||||10
1725983600000|2024-09-10 15:53:20|6917.2|6902.2|6917.9|6902.9|6917.9|6902.9|6917.2|6902.2|4
1725983610000|2024-09-10 15:53:30|||||||||1
1725983620000|2024-09-10 15:53:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|4
1725983630000|2024-09-10 15:53:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|5
1725983640000|2024-09-10 15:54:00|6921.7|6906.7|6922.4|6907.4|6922.4|6907.4|6921.7|6906.7|4
1725983650000|2024-09-10 15:54:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1725983660000|2024-09-10 15:54:20|6923.7|6908.7|6922.7|6907.7|6923.7|6908.7|6922.7|6907.7|6
1725983670000|2024-09-10 15:54:30|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6921.7|6906.7|0
1725983680000|2024-09-10 15:54:40|6922|6907|6921.7|6906.7|6922|6907|6921.7|6906.7|0
1725983690000|2024-09-10 15:54:50|6919.7|6904.7|6918|6903|6919.7|6904.7|6918|6903|29
1725983700000|2024-09-10 15:55:00|6918.2|6903.2|6917.7|6902.7|6919.5|6904.5|6917.7|6902.7|17
1725983710000|2024-09-10 15:55:10|6916.5|6901.5|6916.2|6901.2|6916.5|6901.5|6916.2|6901.2|2
1725983720000|2024-09-10 15:55:20|6916|6901|6916|6901|6916|6901|6916|6901|0
1725983730000|2024-09-10 15:55:30|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|2
1725983740000|2024-09-10 15:55:40|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|2
1725983750000|2024-09-10 15:55:50|||||||||3
1725983760000|2024-09-10 15:56:00|6914.9|6899.9|6914|6899|6914.9|6899.9|6914|6899|5
1725983780000|2024-09-10 15:56:20|||||||||1
1725983790000|2024-09-10 15:56:30|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6
1725983810000|2024-09-10 15:56:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1725983820000|2024-09-10 15:57:00|6915.4|6900.4|6916.2|6901.2|6916.2|6901.2|6915.4|6900.4|8
1725983830000|2024-09-10 15:57:10|6916.8|6901.8|6919.2|6904.2|6919.2|6904.2|6916.8|6901.8|6
1725983840000|2024-09-10 15:57:20|6919|6904|6916.7|6901.7|6919|6904|6916.7|6901.7|15
1725983850000|2024-09-10 15:57:30|6917.4|6902.4|6918.7|6903.7|6918.7|6903.7|6917.4|6902.4|1
1725983860000|2024-09-10 15:57:40|6913.7|6898.7|6912.2|6897.2|6913.7|6898.7|6911.2|6896.2|8
1725983880000|2024-09-10 15:58:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|2
1725983890000|2024-09-10 15:58:10|||||||||1
1725983920000|2024-09-10 15:58:40|6911|6896|6910.5|6895.5|6911|6896|6910.5|6895.5|6
1725983930000|2024-09-10 15:58:50|||||||||4
1725983940000|2024-09-10 15:59:00|6910.8|6895.8|6910.2|6895.2|6911.5|6896.5|6910.2|6895.2|3
1725983960000|2024-09-10 15:59:20|6910|6895|6912.2|6897.2|6912.2|6897.2|6909.5|6894.5|7
1725983980000|2024-09-10 15:59:40|||||||||2
1725983990000|2024-09-10 15:59:50|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1725984000000|2024-09-10 16:00:00|6912.7|6897.7|6910.7|6895.7|6912.7|6897.7|6910.5|6895.5|6
1725984030000|2024-09-10 16:00:30|||||||||1
1725984040000|2024-09-10 16:00:40|6907.2|6892.2|6906.2|6891.2|6907.2|6892.2|6906.2|6891.2|14
1725984050000|2024-09-10 16:00:50|||||||||1
1725984060000|2024-09-10 16:01:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|4
1725984070000|2024-09-10 16:01:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1725984090000|2024-09-10 16:01:30|6907.7|6892.7|6908.7|6893.7|6908.7|6893.7|6907.7|6892.7|5
1725984100000|2024-09-10 16:01:40|6909.2|6894.2|6909|6894|6909.3|6894.3|6909|6894|2
1725984110000|2024-09-10 16:01:50|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|15
1725984120000|2024-09-10 16:02:00|6909|6894|6907.2|6892.2|6909|6894|6907.2|6892.2|1
1725984140000|2024-09-10 16:02:20|||||||||4
1725984150000|2024-09-10 16:02:30|6907.8|6892.8|6908.5|6893.5|6908.5|6893.5|6907.8|6892.8|3
1725984160000|2024-09-10 16:02:40|6908.7|6893.7|6909|6894|6909|6894|6908.7|6893.7|0
1725984180000|2024-09-10 16:03:00|||||||||1
1725984190000|2024-09-10 16:03:10|6908|6893|6907.2|6892.2|6908|6893|6907.2|6892.2|3
1725984200000|2024-09-10 16:03:20|6906.7|6891.7|6906.2|6891.2|6906.7|6891.7|6905.7|6890.7|5
1725984210000|2024-09-10 16:03:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|2
1725984220000|2024-09-10 16:03:40|6907.5|6892.5|6906.7|6891.7|6907.5|6892.5|6906.7|6891.7|1
1725984230000|2024-09-10 16:03:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1725984240000|2024-09-10 16:04:00|6908|6893|6908.2|6893.2|6908.2|6893.2|6908|6893|3
1725984250000|2024-09-10 16:04:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1725984260000|2024-09-10 16:04:20|6907.3|6892.3|6905.7|6890.7|6907.3|6892.3|6905.7|6890.7|6
1725984270000|2024-09-10 16:04:30|6907.7|6892.7|6908|6893|6908.2|6893.2|6907.7|6892.7|26
1725984290000|2024-09-10 16:04:50|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|4
1725984300000|2024-09-10 16:05:00|6908.5|6893.5|6908.5|6893.5|6909.2|6894.2|6908.5|6893.5|2
1725984310000|2024-09-10 16:05:10|6908|6893|6908|6893|6908|6893|6907.5|6892.5|4
1725984330000|2024-09-10 16:05:30|||||||||1
1725984350000|2024-09-10 16:05:50|||||||||3
1725984360000|2024-09-10 16:06:00|6908.3|6893.3|6909.2|6894.2|6909.2|6894.2|6908.3|6893.3|5
1725984370000|2024-09-10 16:06:10|||||||||2
1725984380000|2024-09-10 16:06:20|6910.7|6895.7|6910.2|6895.2|6910.7|6895.7|6910.2|6895.2|5
1725984390000|2024-09-10 16:06:30|6910|6895|6910.2|6895.2|6910.2|6895.2|6910|6895|7
1725984420000|2024-09-10 16:07:00|6910.5|6895.5|6911.5|6896.5|6911.7|6896.7|6910.2|6895.2|4
1725984440000|2024-09-10 16:07:20|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1725984450000|2024-09-10 16:07:30|6909.7|6894.7|6910.7|6895.7|6910.7|6895.7|6909.7|6894.7|3
1725984470000|2024-09-10 16:07:50|||||||||2
1725984480000|2024-09-10 16:08:00|6911|6896|6913.2|6898.2|6914.7|6899.7|6911|6896|14
1725984490000|2024-09-10 16:08:10|6912.7|6897.7|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|0
1725984510000|2024-09-10 16:08:30|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|4
1725984520000|2024-09-10 16:08:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|2
1725984540000|2024-09-10 16:09:00|6913.2|6898.2|6918.7|6903.7|6919.2|6904.2|6913.2|6898.2|31
1725984560000|2024-09-10 16:09:20|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1725984570000|2024-09-10 16:09:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1725984580000|2024-09-10 16:09:40|6921.4|6906.4|6922.2|6907.2|6922.2|6907.2|6921.4|6906.4|4
1725984590000|2024-09-10 16:09:50|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6919.7|6904.7|8
1725984600000|2024-09-10 16:10:00|6922.7|6907.7|6920.9|6905.9|6922.7|6907.7|6920.7|6905.7|3
1725984610000|2024-09-10 16:10:10|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1725984620000|2024-09-10 16:10:20|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1725984650000|2024-09-10 16:10:50|||||||||1
1725984660000|2024-09-10 16:11:00|6920.9|6905.9|6923.4|6908.4|6923.4|6908.4|6920.9|6905.9|5
1725984670000|2024-09-10 16:11:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|2
1725984690000|2024-09-10 16:11:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|2
1725984710000|2024-09-10 16:11:50|6923.2|6908.2|6924.7|6909.7|6925.2|6910.2|6923.2|6908.2|16
1725984720000|2024-09-10 16:12:00|6924.2|6909.2|6924.2|6909.2|6925.7|6910.7|6924.2|6909.2|1
1725984730000|2024-09-10 16:12:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923|6908|1
1725984760000|2024-09-10 16:12:40|||||||||3
1725984780000|2024-09-10 16:13:00|6923.7|6908.7|6924.2|6909.2|6924.2|6909.2|6923.7|6908.7|3
1725984790000|2024-09-10 16:13:10|6924|6909|6923|6908|6924|6909|6923|6908|3
1725984800000|2024-09-10 16:13:20|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1725984810000|2024-09-10 16:13:30|6922.2|6907.2|6921.7|6906.7|6922.2|6907.2|6921.7|6906.7|0
1725984830000|2024-09-10 16:13:50|6922.7|6907.7|6924.2|6909.2|6924.4|6909.4|6922.7|6907.7|6
1725984840000|2024-09-10 16:14:00|6924.7|6909.7|6925.7|6910.7|6925.7|6910.7|6924.7|6909.7|2
1725984870000|2024-09-10 16:14:30|6924.9|6909.9|6922.7|6907.7|6924.9|6909.9|6922.2|6907.2|14
1725984890000|2024-09-10 16:14:50|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|3
1725984900000|2024-09-10 16:15:00|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|2
1725984910000|2024-09-10 16:15:10|||||||||2
1725984930000|2024-09-10 16:15:30|6925.5|6910.5|6925.7|6910.7|6926.2|6911.2|6925.5|6910.5|9
1725984940000|2024-09-10 16:15:40|||||||||1
1725984960000|2024-09-10 16:16:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|5
1725984970000|2024-09-10 16:16:10|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|3
1725984980000|2024-09-10 16:16:20|6926.4|6911.4|6926.7|6911.7|6926.7|6911.7|6926.4|6911.4|4
1725984990000|2024-09-10 16:16:30|||||||||1
1725985000000|2024-09-10 16:16:40|||||||||1
1725985010000|2024-09-10 16:16:50|||||||||2
1725985020000|2024-09-10 16:17:00|6929.4|6914.4|6929.9|6914.9|6930.4|6915.4|6929.4|6914.4|4
1725985030000|2024-09-10 16:17:10|6929.2|6914.2|6928.4|6913.4|6929.2|6914.2|6928.2|6913.2|7
1725985050000|2024-09-10 16:17:30|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|1
1725985060000|2024-09-10 16:17:40|6928.9|6913.9|6929|6914|6929.5|6914.5|6928.9|6913.9|3
1725985070000|2024-09-10 16:17:50|6929.2|6914.2|6926|6911|6929.2|6914.2|6926|6911|14
1725985080000|2024-09-10 16:18:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1725985090000|2024-09-10 16:18:10|6925.9|6910.9|6926.2|6911.2|6926.2|6911.2|6925.9|6910.9|0
1725985100000|2024-09-10 16:18:20|6926|6911|6925.7|6910.7|6926|6911|6925.7|6910.7|3
1725985110000|2024-09-10 16:18:30|||||||||1
1725985160000|2024-09-10 16:19:20|||||||||1
1725985170000|2024-09-10 16:19:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|2
1725985180000|2024-09-10 16:19:40|6927.7|6912.7|6928.9|6913.9|6928.9|6913.9|6927.7|6912.7|2
1725985190000|2024-09-10 16:19:50|||||||||1
1725985200000|2024-09-10 16:20:00|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|2
1725985210000|2024-09-10 16:20:10|6927.2|6912.2|6927.2|6912.2|6927.9|6912.9|6927.2|6912.2|5
1725985220000|2024-09-10 16:20:20|6926.7|6911.7|6927.2|6912.2|6928|6913|6926.7|6911.7|2
1725985230000|2024-09-10 16:20:30|6926.9|6911.9|6926.7|6911.7|6926.9|6911.9|6926.7|6911.7|1
1725985240000|2024-09-10 16:20:40|6927.2|6912.2|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|13
1725985250000|2024-09-10 16:20:50|||||||||2
1725985260000|2024-09-10 16:21:00|||||||||4
1725985270000|2024-09-10 16:21:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|1
1725985280000|2024-09-10 16:21:20|||||||||2
1725985290000|2024-09-10 16:21:30|||||||||2
1725985310000|2024-09-10 16:21:50|||||||||1
1725985320000|2024-09-10 16:22:00|6926.7|6911.7|6926.2|6911.2|6926.7|6911.7|6925.2|6910.2|3
1725985330000|2024-09-10 16:22:10|6926.4|6911.4|6926.2|6911.2|6926.5|6911.5|6926.2|6911.2|0
1725985340000|2024-09-10 16:22:20|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1725985360000|2024-09-10 16:22:40|6925.7|6910.7|6926.2|6911.2|6926.2|6911.2|6925.7|6910.7|1
1725985370000|2024-09-10 16:22:50|||||||||1
1725985380000|2024-09-10 16:23:00|6925.7|6910.7|6920.2|6905.2|6926.2|6911.2|6920.2|6905.2|6
1725985390000|2024-09-10 16:23:10|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|1
1725985400000|2024-09-10 16:23:20|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1725985410000|2024-09-10 16:23:30|6921.8|6906.8|6921.2|6906.2|6922.7|6907.7|6921.2|6906.2|4
1725985420000|2024-09-10 16:23:40|||||||||1
1725985440000|2024-09-10 16:24:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|4
1725985450000|2024-09-10 16:24:10|6920|6905|6920|6905|6920|6905|6920|6905|1
1725985460000|2024-09-10 16:24:20|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1725985470000|2024-09-10 16:24:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|2
1725985480000|2024-09-10 16:24:40|6919.2|6904.2|6920.2|6905.2|6920.2|6905.2|6919.2|6904.2|1
1725985490000|2024-09-10 16:24:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|10
1725985510000|2024-09-10 16:25:10|6918.2|6903.2|6917.7|6902.7|6918.2|6903.2|6917.2|6902.2|42
1725985520000|2024-09-10 16:25:20|6918.7|6903.7|6917.7|6902.7|6918.7|6903.7|6917.7|6902.7|0
1725985530000|2024-09-10 16:25:30|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|1
1725985550000|2024-09-10 16:25:50|6918.5|6903.5|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|1
1725985560000|2024-09-10 16:26:00|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1725985570000|2024-09-10 16:26:10|6916.2|6901.2|6913.5|6898.5|6916.7|6901.7|6913.2|6898.2|13
1725985580000|2024-09-10 16:26:20|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|0
1725985590000|2024-09-10 16:26:30|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|1
1725985610000|2024-09-10 16:26:50|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1725985620000|2024-09-10 16:27:00|6914|6899|6916|6901|6916|6901|6914|6899|11
1725985630000|2024-09-10 16:27:10|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|1
1725985640000|2024-09-10 16:27:20|||||||||1
1725985660000|2024-09-10 16:27:40|6914.7|6899.7|6914.8|6899.8|6914.8|6899.8|6914.7|6899.7|7
1725985680000|2024-09-10 16:28:00|6914.5|6899.5|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|2
1725985700000|2024-09-10 16:28:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|2
1725985730000|2024-09-10 16:28:50|6914|6899|6914.3|6899.3|6914.3|6899.3|6914|6899|1
1725985750000|2024-09-10 16:29:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|2
1725985770000|2024-09-10 16:29:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1725985780000|2024-09-10 16:29:40|6915|6900|6915|6900|6915.8|6900.8|6915|6900|2
1725985790000|2024-09-10 16:29:50|6914.8|6899.8|6916|6901|6916|6901|6914.8|6899.8|3
1725985820000|2024-09-10 16:30:20|||||||||3
1725985830000|2024-09-10 16:30:30|6916.3|6901.3|6915.3|6900.3|6916.3|6901.3|6915.3|6900.3|2
1725985840000|2024-09-10 16:30:40|6915|6900|6915.3|6900.3|6915.3|6900.3|6915|6900|2
1725985850000|2024-09-10 16:30:50|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914|6899|6
1725985870000|2024-09-10 16:31:10|6915.8|6900.8|6916.3|6901.3|6916.3|6901.3|6915.8|6900.8|1
1725985880000|2024-09-10 16:31:20|6916.5|6901.5|6912.8|6897.8|6917.5|6902.5|6912.8|6897.8|11
1725985890000|2024-09-10 16:31:30|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|26
1725985900000|2024-09-10 16:31:40|6911.8|6896.8|6909.3|6894.3|6911.8|6896.8|6909.3|6894.3|7
1725985910000|2024-09-10 16:31:50|6911|6896|6910|6895|6911.3|6896.3|6910|6895|8
1725985920000|2024-09-10 16:32:00|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|0
1725985930000|2024-09-10 16:32:10|6908.8|6893.8|6906.5|6891.5|6908.8|6893.8|6906.5|6891.5|5
1725985940000|2024-09-10 16:32:20|6907|6892|6907|6892|6907|6892|6907|6892|0
1725985960000|2024-09-10 16:32:40|6907.3|6892.3|6905.8|6890.8|6907.3|6892.3|6903.8|6888.8|12
1725985970000|2024-09-10 16:32:50|6905.5|6890.5|6907.8|6892.8|6908.5|6893.5|6905.5|6890.5|8
1725985980000|2024-09-10 16:33:00|6907.5|6892.5|6908.5|6893.5|6908.5|6893.5|6907.3|6892.3|0
1725985990000|2024-09-10 16:33:10|6908.3|6893.3|6908.8|6893.8|6908.8|6893.8|6908.3|6893.3|1
1725986010000|2024-09-10 16:33:30|6908.5|6893.5|6908.3|6893.3|6908.5|6893.5|6908.3|6893.3|0
1725986020000|2024-09-10 16:33:40|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|3
1725986030000|2024-09-10 16:33:50|6908|6893|6908.2|6893.2|6908.2|6893.2|6908|6893|1
1725986040000|2024-09-10 16:34:00|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|0
1725986080000|2024-09-10 16:34:40|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1725986100000|2024-09-10 16:35:00|6908.5|6893.5|6913.2|6898.2|6913.2|6898.2|6908.5|6893.5|1
1725986110000|2024-09-10 16:35:10|||||||||1
1725986130000|2024-09-10 16:35:30|6913.5|6898.5|6914.2|6899.2|6914.2|6899.2|6913.5|6898.5|0
1725986140000|2024-09-10 16:35:40|6913.5|6898.5|6914.5|6899.5|6914.5|6899.5|6913.5|6898.5|3
1725986150000|2024-09-10 16:35:50|||||||||1
1725986160000|2024-09-10 16:36:00|6914.3|6899.3|6914|6899|6914.3|6899.3|6914|6899|1
1725986170000|2024-09-10 16:36:10|6913.7|6898.7|6914.2|6899.2|6914.2|6899.2|6913.7|6898.7|0
1725986190000|2024-09-10 16:36:30|||||||||2
1725986200000|2024-09-10 16:36:40|6914.7|6899.7|6915.5|6900.5|6915.5|6900.5|6914.7|6899.7|3
1725986210000|2024-09-10 16:36:50|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1725986220000|2024-09-10 16:37:00|6915.5|6900.5|6915.5|6900.5|6915.7|6900.7|6915.5|6900.5|2
1725986230000|2024-09-10 16:37:10|6915.2|6900.2|6915|6900|6915.2|6900.2|6914.7|6899.7|0
1725986240000|2024-09-10 16:37:20|6915.2|6900.2|6916.4|6901.4|6916.4|6901.4|6915.2|6900.2|10
1725986250000|2024-09-10 16:37:30|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1725986270000|2024-09-10 16:37:50|6917.2|6902.2|6916.7|6901.7|6917.7|6902.7|6916.7|6901.7|3
1725986280000|2024-09-10 16:38:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1725986290000|2024-09-10 16:38:10|||||||||1
1725986340000|2024-09-10 16:39:00|6917|6902|6917.2|6902.2|6917.2|6902.2|6916.4|6901.4|9
1725986350000|2024-09-10 16:39:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.7|6905.7|16
1725986360000|2024-09-10 16:39:20|6920.7|6905.7|6922.4|6907.4|6922.4|6907.4|6920.7|6905.7|2
1725986370000|2024-09-10 16:39:30|6922.2|6907.2|6921.4|6906.4|6922.2|6907.2|6920.5|6905.5|2
1725986380000|2024-09-10 16:39:40|6921.2|6906.2|6922.2|6907.2|6922.2|6907.2|6921.2|6906.2|6
1725986390000|2024-09-10 16:39:50|6922.9|6907.9|6918.7|6903.7|6922.9|6907.9|6918.7|6903.7|23
1725986410000|2024-09-10 16:40:10|6919.2|6904.2|6919.4|6904.4|6919.7|6904.7|6919.2|6904.2|3
1725986420000|2024-09-10 16:40:20|6918.9|6903.9|6918.7|6903.7|6918.9|6903.9|6918.7|6903.7|4
1725986430000|2024-09-10 16:40:30|6918.9|6903.9|6918.7|6903.7|6918.9|6903.9|6918.7|6903.7|0
1725986440000|2024-09-10 16:40:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|7
1725986450000|2024-09-10 16:40:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|1
1725986460000|2024-09-10 16:41:00|6918.9|6903.9|6921.9|6906.9|6921.9|6906.9|6918.9|6903.9|15
1725986470000|2024-09-10 16:41:10|6922.7|6907.7|6923.4|6908.4|6923.7|6908.7|6922.7|6907.7|3
1725986480000|2024-09-10 16:41:20|6923.2|6908.2|6923.4|6908.4|6923.4|6908.4|6923.2|6908.2|1
1725986500000|2024-09-10 16:41:40|6924.6|6909.6|6925.9|6910.9|6925.9|6910.9|6924.6|6909.6|1
1725986510000|2024-09-10 16:41:50|6925.7|6910.7|6925|6910|6925.7|6910.7|6925|6910|6
1725986520000|2024-09-10 16:42:00|6924.7|6909.7|6924.7|6909.7|6924.9|6909.9|6924.7|6909.7|0
1725986540000|2024-09-10 16:42:20|6924.9|6909.9|6925.7|6910.7|6927.2|6912.2|6924.9|6909.9|6
1725986560000|2024-09-10 16:42:40|6925.2|6910.2|6925.4|6910.4|6925.4|6910.4|6925.2|6910.2|0
1725986570000|2024-09-10 16:42:50|6924.6|6909.6|6923.5|6908.5|6924.6|6909.6|6923.5|6908.5|1
1725986590000|2024-09-10 16:43:10|||||||||1
1725986600000|2024-09-10 16:43:20|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6923.7|6908.7|3
1725986610000|2024-09-10 16:43:30|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|2
1725986620000|2024-09-10 16:43:40|6924.7|6909.7|6924.9|6909.9|6924.9|6909.9|6924.7|6909.7|0
1725986630000|2024-09-10 16:43:50|6925.4|6910.4|6924.9|6909.9|6925.4|6910.4|6924.9|6909.9|3
1725986640000|2024-09-10 16:44:00|6925.2|6910.2|6924.9|6909.9|6925.2|6910.2|6924.9|6909.9|4
1725986650000|2024-09-10 16:44:10|6924.7|6909.7|6924.4|6909.4|6924.7|6909.7|6924.4|6909.4|2
1725986670000|2024-09-10 16:44:30|6924.2|6909.2|6923.9|6908.9|6924.2|6909.2|6923.9|6908.9|2
1725986690000|2024-09-10 16:44:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|5
1725986700000|2024-09-10 16:45:00|6922|6907|6921.2|6906.2|6922|6907|6921.2|6906.2|0
1725986710000|2024-09-10 16:45:10|6921.7|6906.7|6922.5|6907.5|6922.5|6907.5|6921.7|6906.7|7
1725986720000|2024-09-10 16:45:20|6921.9|6906.9|6919.7|6904.7|6921.9|6906.9|6919.7|6904.7|2
1725986730000|2024-09-10 16:45:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1725986740000|2024-09-10 16:45:40|||||||||2
1725986750000|2024-09-10 16:45:50|6920.2|6905.2|6919.2|6904.2|6920.2|6905.2|6919.2|6904.2|1
1725986760000|2024-09-10 16:46:00|||||||||1
1725986770000|2024-09-10 16:46:10|6918|6903|6916.2|6901.2|6918|6903|6916.2|6901.2|12
1725986780000|2024-09-10 16:46:20|6915.7|6900.7|6918.4|6903.4|6918.4|6903.4|6915.7|6900.7|3
1725986790000|2024-09-10 16:46:30|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1725986800000|2024-09-10 16:46:40|6919|6904|6919|6904|6919|6904|6919|6904|0
1725986810000|2024-09-10 16:46:50|||||||||2
1725986820000|2024-09-10 16:47:00|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|2
1725986850000|2024-09-10 16:47:30|6919.7|6904.7|6919.9|6904.9|6919.9|6904.9|6919.7|6904.7|2
1725986870000|2024-09-10 16:47:50|||||||||1
1725986880000|2024-09-10 16:48:00|6920.5|6905.5|6914.2|6899.2|6920.5|6905.5|6913.5|6898.5|5
1725986890000|2024-09-10 16:48:10|6914|6899|6914|6899|6914|6899|6914|6899|0
1725986900000|2024-09-10 16:48:20|||||||||1
1725986910000|2024-09-10 16:48:30|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1725986920000|2024-09-10 16:48:40|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1725986930000|2024-09-10 16:48:50|6913|6898|6913|6898|6913|6898|6913|6898|1
1725986940000|2024-09-10 16:49:00|6913.2|6898.2|6914.2|6899.2|6914.2|6899.2|6913.2|6898.2|2
1725986950000|2024-09-10 16:49:10|||||||||1
1725986980000|2024-09-10 16:49:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|4
1725986990000|2024-09-10 16:49:50|||||||||3
1725987000000|2024-09-10 16:50:00|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|9
1725987020000|2024-09-10 16:50:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|2
1725987030000|2024-09-10 16:50:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|1
1725987040000|2024-09-10 16:50:40|||||||||1
1725987050000|2024-09-10 16:50:50|||||||||1
1725987060000|2024-09-10 16:51:00|6913.9|6898.9|6914.2|6899.2|6914.2|6899.2|6913.9|6898.9|1
1725987070000|2024-09-10 16:51:10|||||||||1
1725987080000|2024-09-10 16:51:20|6912.7|6897.7|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|3
1725987100000|2024-09-10 16:51:40|||||||||1
1725987110000|2024-09-10 16:51:50|||||||||1
1725987120000|2024-09-10 16:52:00|6913.2|6898.2|6914.7|6899.7|6914.7|6899.7|6913.2|6898.2|5
1725987130000|2024-09-10 16:52:10|6915|6900|6915.2|6900.2|6915.2|6900.2|6915|6900|3
1725987140000|2024-09-10 16:52:20|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.7|6900.7|1
1725987150000|2024-09-10 16:52:30|6916.2|6901.2|6915.9|6900.9|6916.2|6901.2|6915.7|6900.7|1
1725987160000|2024-09-10 16:52:40|6916.2|6901.2|6915.7|6900.7|6916.7|6901.7|6915.7|6900.7|16
1725987170000|2024-09-10 16:52:50|6916.2|6901.2|6915.7|6900.7|6916.2|6901.2|6915.7|6900.7|2
1725987180000|2024-09-10 16:53:00|||||||||5
1725987190000|2024-09-10 16:53:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|1
1725987200000|2024-09-10 16:53:20|6915.7|6900.7|6915.9|6900.9|6915.9|6900.9|6915.7|6900.7|14
1725987210000|2024-09-10 16:53:30|6915.7|6900.7|6915.9|6900.9|6915.9|6900.9|6915.7|6900.7|2
1725987220000|2024-09-10 16:53:40|6916.4|6901.4|6916.4|6901.4|6916.7|6901.7|6916.4|6901.4|1
1725987230000|2024-09-10 16:53:50|6916.2|6901.2|6915.9|6900.9|6916.2|6901.2|6915.9|6900.9|1
1725987240000|2024-09-10 16:54:00|6915.7|6900.7|6915.2|6900.2|6915.7|6900.7|6915.2|6900.2|2
1725987260000|2024-09-10 16:54:20|6914.4|6899.4|6914.7|6899.7|6914.7|6899.7|6913.7|6898.7|2
1725987270000|2024-09-10 16:54:30|6914.9|6899.9|6915.2|6900.2|6915.2|6900.2|6914.9|6899.9|0
1725987280000|2024-09-10 16:54:40|6915.5|6900.5|6915.2|6900.2|6915.5|6900.5|6915.2|6900.2|2
1725987290000|2024-09-10 16:54:50|||||||||2
1725987310000|2024-09-10 16:55:10|||||||||3
1725987320000|2024-09-10 16:55:20|6915.4|6900.4|6913.7|6898.7|6915.7|6900.7|6913.7|6898.7|8
1725987330000|2024-09-10 16:55:30|||||||||1
1725987340000|2024-09-10 16:55:40|6913.9|6898.9|6913.2|6898.2|6913.9|6898.9|6913.2|6898.2|0
1725987360000|2024-09-10 16:56:00|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1725987370000|2024-09-10 16:56:10|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|5
1725987380000|2024-09-10 16:56:20|||||||||1
1725987390000|2024-09-10 16:56:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|2
1725987410000|2024-09-10 16:56:50|6914.4|6899.4|6915.2|6900.2|6915.2|6900.2|6914.4|6899.4|1
1725987420000|2024-09-10 16:57:00|6915.5|6900.5|6916.5|6901.5|6916.5|6901.5|6915.5|6900.5|2
1725987430000|2024-09-10 16:57:10|6916.7|6901.7|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|2
1725987440000|2024-09-10 16:57:20|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.9|6900.9|8
1725987450000|2024-09-10 16:57:30|||||||||1
1725987460000|2024-09-10 16:57:40|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1725987470000|2024-09-10 16:57:50|6915.2|6900.2|6914.9|6899.9|6915.2|6900.2|6914.9|6899.9|2
1725987480000|2024-09-10 16:58:00|6915.2|6900.2|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1725987520000|2024-09-10 16:58:40|6914.2|6899.2|6913.9|6898.9|6914.2|6899.2|6913.9|6898.9|1
1725987530000|2024-09-10 16:58:50|6913.5|6898.5|6913.9|6898.9|6913.9|6898.9|6913.2|6898.2|2
1725987540000|2024-09-10 16:59:00|6914.4|6899.4|6914.9|6899.9|6914.9|6899.9|6913.7|6898.7|10
1725987550000|2024-09-10 16:59:10|||||||||3
1725987590000|2024-09-10 16:59:50|6915.2|6900.2|6915.9|6900.9|6915.9|6900.9|6915.2|6900.2|1
1725987600000|2024-09-10 17:00:00|||||||||4
1725987610000|2024-09-10 17:00:10|6916.2|6901.2|6915.7|6900.7|6916.4|6901.4|6915.7|6900.7|6
1725987620000|2024-09-10 17:00:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|3
1725987630000|2024-09-10 17:00:30|6915.2|6900.2|6915.7|6900.7|6915.7|6900.7|6915.2|6900.2|0
1725987650000|2024-09-10 17:00:50|6915.4|6900.4|6915.7|6900.7|6915.7|6900.7|6915.4|6900.4|2
1725987660000|2024-09-10 17:01:00|6915.4|6900.4|6915.7|6900.7|6915.7|6900.7|6914.9|6899.9|6
1725987670000|2024-09-10 17:01:10|||||||||1
1725987680000|2024-09-10 17:01:20|6915.9|6900.9|6915.7|6900.7|6915.9|6900.9|6915.7|6900.7|1
1725987700000|2024-09-10 17:01:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1725987710000|2024-09-10 17:01:50|6916.2|6901.2|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|5
1725987720000|2024-09-10 17:02:00|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.9|6900.9|4
1725987730000|2024-09-10 17:02:10|6916.4|6901.4|6916.7|6901.7|6916.7|6901.7|6916.4|6901.4|0
1725987740000|2024-09-10 17:02:20|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|3
1725987780000|2024-09-10 17:03:00|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|1
1725987790000|2024-09-10 17:03:10|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.9|6900.9|0
1725987810000|2024-09-10 17:03:30|6916.4|6901.4|6915.2|6900.2|6916.4|6901.4|6915.2|6900.2|2
1725987820000|2024-09-10 17:03:40|6915|6900|6914.7|6899.7|6915|6900|6914.7|6899.7|1
1725987830000|2024-09-10 17:03:50|6914.9|6899.9|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|0
1725987840000|2024-09-10 17:04:00|6914.9|6899.9|6915.2|6900.2|6915.2|6900.2|6914.9|6899.9|0
1725987850000|2024-09-10 17:04:10|||||||||2
1725987860000|2024-09-10 17:04:20|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|3
1725987870000|2024-09-10 17:04:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1725987880000|2024-09-10 17:04:40|6913.7|6898.7|6914.2|6899.2|6914.2|6899.2|6913.7|6898.7|1
1725987900000|2024-09-10 17:05:00|||||||||3
1725987920000|2024-09-10 17:05:20|6914|6899|6913.9|6898.9|6914|6899|6913.9|6898.9|4
1725987950000|2024-09-10 17:05:50|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|3
1725987980000|2024-09-10 17:06:20|6912.7|6897.7|6909.5|6894.5|6912.7|6897.7|6909.2|6894.2|15
1725987990000|2024-09-10 17:06:30|||||||||1
1725988000000|2024-09-10 17:06:40|6908.7|6893.7|6908.7|6893.7|6910.7|6895.7|6908.2|6893.2|5
1725988010000|2024-09-10 17:06:50|6908.2|6893.2|6907.2|6892.2|6908.7|6893.7|6907.2|6892.2|2
1725988020000|2024-09-10 17:07:00|||||||||3
1725988040000|2024-09-10 17:07:20|6906.7|6891.7|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|2
1725988050000|2024-09-10 17:07:30|6906|6891|6906|6891|6906|6891|6906|6891|0
1725988060000|2024-09-10 17:07:40|6906.2|6891.2|6906|6891|6906.2|6891.2|6906|6891|0
1725988080000|2024-09-10 17:08:00|6906.5|6891.5|6907.2|6892.2|6907.2|6892.2|6906.5|6891.5|2
1725988100000|2024-09-10 17:08:20|6908.7|6893.7|6909.7|6894.7|6909.7|6894.7|6908.7|6893.7|3
1725988120000|2024-09-10 17:08:40|6909.2|6894.2|6909.7|6894.7|6909.7|6894.7|6909.2|6894.2|3
1725988140000|2024-09-10 17:09:00|||||||||1
1725988160000|2024-09-10 17:09:20|||||||||1
1725988180000|2024-09-10 17:09:40|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|1
1725988190000|2024-09-10 17:09:50|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|3
1725988210000|2024-09-10 17:10:10|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|1
1725988230000|2024-09-10 17:10:30|6911.2|6896.2|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|8
1725988240000|2024-09-10 17:10:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.2|6896.2|2
1725988250000|2024-09-10 17:10:50|6912.2|6897.2|6911.2|6896.2|6912.2|6897.2|6911.2|6896.2|3
1725988260000|2024-09-10 17:11:00|6912.2|6897.2|6912.9|6897.9|6912.9|6897.9|6910.7|6895.7|12
1725988270000|2024-09-10 17:11:10|6913.2|6898.2|6913.4|6898.4|6913.4|6898.4|6913.2|6898.2|0
1725988280000|2024-09-10 17:11:20|6913.2|6898.2|6914.7|6899.7|6914.7|6899.7|6912.7|6897.7|2
1725988290000|2024-09-10 17:11:30|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|0
1725988300000|2024-09-10 17:11:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|16
1725988310000|2024-09-10 17:11:50|||||||||2
1725988320000|2024-09-10 17:12:00|||||||||2
1725988350000|2024-09-10 17:12:30|6916.7|6901.7|6918.7|6903.7|6918.7|6903.7|6916.7|6901.7|2
1725988370000|2024-09-10 17:12:50|6919.2|6904.2|6918.7|6903.7|6919.2|6904.2|6918.7|6903.7|6
1725988380000|2024-09-10 17:13:00|||||||||3
1725988400000|2024-09-10 17:13:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|1
1725988410000|2024-09-10 17:13:30|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1725988420000|2024-09-10 17:13:40|6918.4|6903.4|6918.4|6903.4|6918.7|6903.7|6918.4|6903.4|3
1725988430000|2024-09-10 17:13:50|6918.7|6903.7|6918.4|6903.4|6918.7|6903.7|6918.4|6903.4|2
1725988440000|2024-09-10 17:14:00|6918.7|6903.7|6920.7|6905.7|6920.7|6905.7|6918.7|6903.7|3
1725988450000|2024-09-10 17:14:10|6922.7|6907.7|6922.2|6907.2|6922.9|6907.9|6922.2|6907.2|4
1725988460000|2024-09-10 17:14:20|6921.2|6906.2|6921.9|6906.9|6921.9|6906.9|6920.7|6905.7|4
1725988470000|2024-09-10 17:14:30|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|2
1725988480000|2024-09-10 17:14:40|6922.6|6907.6|6923.4|6908.4|6923.4|6908.4|6922.6|6907.6|1
1725988490000|2024-09-10 17:14:50|6923.2|6908.2|6923.4|6908.4|6923.4|6908.4|6923.2|6908.2|1
1725988500000|2024-09-10 17:15:00|||||||||4
1725988510000|2024-09-10 17:15:10|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|14
1725988520000|2024-09-10 17:15:20|6921.9|6906.9|6923.9|6908.9|6923.9|6908.9|6921.9|6906.9|7
1725988550000|2024-09-10 17:15:50|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6923.9|6908.9|10
1725988560000|2024-09-10 17:16:00|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.2|6909.2|8
1725988570000|2024-09-10 17:16:10|6923.9|6908.9|6925.2|6910.2|6925.2|6910.2|6923.4|6908.4|10
1725988580000|2024-09-10 17:16:20|6928.4|6913.4|6927.9|6912.9|6929.2|6914.2|6927.9|6912.9|30
1725988590000|2024-09-10 17:16:30|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1725988600000|2024-09-10 17:16:40|6928.2|6913.2|6928.4|6913.4|6928.4|6913.4|6928.2|6913.2|1
1725988630000|2024-09-10 17:17:10|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|2
1725988640000|2024-09-10 17:17:20|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|3
1725988650000|2024-09-10 17:17:30|||||||||3
1725988660000|2024-09-10 17:17:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|2
1725988680000|2024-09-10 17:18:00|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|3
1725988690000|2024-09-10 17:18:10|6930.7|6915.7|6929.7|6914.7|6930.7|6915.7|6929.7|6914.7|3
1725988730000|2024-09-10 17:18:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|4
1725988740000|2024-09-10 17:19:00|6927.7|6912.7|6928|6913|6928|6913|6927.7|6912.7|10
1725988750000|2024-09-10 17:19:10|6927.7|6912.7|6928|6913|6928|6913|6927.7|6912.7|2
1725988770000|2024-09-10 17:19:30|||||||||1
1725988780000|2024-09-10 17:19:40|||||||||1
1725988790000|2024-09-10 17:19:50|6927.5|6912.5|6926.2|6911.2|6927.5|6912.5|6926.2|6911.2|14
1725988800000|2024-09-10 17:20:00|6926|6911|6926.2|6911.2|6926.2|6911.2|6925.5|6910.5|4
1725988810000|2024-09-10 17:20:10|6926|6911|6928.5|6913.5|6928.5|6913.5|6925.7|6910.7|9
1725988820000|2024-09-10 17:20:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|3
1725988830000|2024-09-10 17:20:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1725988840000|2024-09-10 17:20:40|6927|6912|6927|6912|6927.2|6912.2|6927|6912|2
1725988860000|2024-09-10 17:21:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1725988870000|2024-09-10 17:21:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|2
1725988880000|2024-09-10 17:21:20|||||||||1
1725988890000|2024-09-10 17:21:30|6928|6913|6928.2|6913.2|6928.2|6913.2|6928|6913|0
1725988900000|2024-09-10 17:21:40|6927.7|6912.7|6927.5|6912.5|6927.7|6912.7|6927.5|6912.5|1
1725988910000|2024-09-10 17:21:50|||||||||1
1725988920000|2024-09-10 17:22:00|6927.7|6912.7|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|2
1725988930000|2024-09-10 17:22:10|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|2
1725988950000|2024-09-10 17:22:30|6926.5|6911.5|6926.2|6911.2|6926.5|6911.5|6926.2|6911.2|0
1725988970000|2024-09-10 17:22:50|6925.5|6910.5|6925.7|6910.7|6925.7|6910.7|6925.5|6910.5|1
1725988980000|2024-09-10 17:23:00|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|2
1725988990000|2024-09-10 17:23:10|6925|6910|6924.2|6909.2|6925.2|6910.2|6924.2|6909.2|3
1725989010000|2024-09-10 17:23:30|6924.7|6909.7|6924.7|6909.7|6925|6910|6924.7|6909.7|3
1725989020000|2024-09-10 17:23:40|6924.5|6909.5|6924.2|6909.2|6924.5|6909.5|6924.2|6909.2|0
1725989030000|2024-09-10 17:23:50|6924|6909|6924.2|6909.2|6924.2|6909.2|6923.7|6908.7|2
1725989040000|2024-09-10 17:24:00|||||||||2
1725989050000|2024-09-10 17:24:10|6925.2|6910.2|6925|6910|6925.2|6910.2|6925|6910|9
1725989070000|2024-09-10 17:24:30|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|0
1725989080000|2024-09-10 17:24:40|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1725989100000|2024-09-10 17:25:00|||||||||1
1725989110000|2024-09-10 17:25:10|6925|6910|6925|6910|6925|6910|6925|6910|6
1725989120000|2024-09-10 17:25:20|6925.2|6910.2|6925.4|6910.4|6925.4|6910.4|6925.2|6910.2|1
1725989140000|2024-09-10 17:25:40|||||||||1
1725989170000|2024-09-10 17:26:10|||||||||2
1725989190000|2024-09-10 17:26:30|||||||||2
1725989210000|2024-09-10 17:26:50|||||||||2
1725989220000|2024-09-10 17:27:00|6925.2|6910.2|6926.9|6911.9|6926.9|6911.9|6925.2|6910.2|4
1725989230000|2024-09-10 17:27:10|6927.2|6912.2|6927.2|6912.2|6927.4|6912.4|6926.9|6911.9|1
1725989250000|2024-09-10 17:27:30|6926.9|6911.9|6927.7|6912.7|6927.7|6912.7|6926.9|6911.9|2
1725989260000|2024-09-10 17:27:40|||||||||2
1725989280000|2024-09-10 17:28:00|6928|6913|6924.9|6909.9|6928|6913|6924.9|6909.9|3
1725989290000|2024-09-10 17:28:10|6925.4|6910.4|6926.7|6911.7|6926.7|6911.7|6924.9|6909.9|2
1725989300000|2024-09-10 17:28:20|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|4
1725989310000|2024-09-10 17:28:30|6926.7|6911.7|6926.7|6911.7|6926.9|6911.9|6926.7|6911.7|5
1725989320000|2024-09-10 17:28:40|||||||||2
1725989330000|2024-09-10 17:28:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1725989340000|2024-09-10 17:29:00|||||||||6
1725989350000|2024-09-10 17:29:10|||||||||1
1725989360000|2024-09-10 17:29:20|6926.7|6911.7|6926.7|6911.7|6927|6912|6926.7|6911.7|3
1725989370000|2024-09-10 17:29:30|||||||||2
1725989390000|2024-09-10 17:29:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1725989410000|2024-09-10 17:30:10|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|4
1725989420000|2024-09-10 17:30:20|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1725989430000|2024-09-10 17:30:30|6926.7|6911.7|6927.2|6912.2|6927.2|6912.2|6926.7|6911.7|1
1725989450000|2024-09-10 17:30:50|6928.2|6913.2|6929.2|6914.2|6929.2|6914.2|6928.2|6913.2|12
1725989460000|2024-09-10 17:31:00|||||||||3
1725989470000|2024-09-10 17:31:10|6930.2|6915.2|6930.7|6915.7|6930.7|6915.7|6930.2|6915.2|3
1725989480000|2024-09-10 17:31:20|||||||||1
1725989490000|2024-09-10 17:31:30|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|4
1725989500000|2024-09-10 17:31:40|6931.2|6916.2|6931|6916|6931.2|6916.2|6930.7|6915.7|7
1725989510000|2024-09-10 17:31:50|6930.7|6915.7|6930.2|6915.2|6930.7|6915.7|6929.7|6914.7|4
1725989520000|2024-09-10 17:32:00|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|2
1725989530000|2024-09-10 17:32:10|6930.9|6915.9|6931.2|6916.2|6931.2|6916.2|6930.9|6915.9|14
1725989540000|2024-09-10 17:32:20|6931.5|6916.5|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1725989550000|2024-09-10 17:32:30|||||||||1
1725989560000|2024-09-10 17:32:40|6931.7|6916.7|6931.7|6916.7|6932.2|6917.2|6931.7|6916.7|4
1725989570000|2024-09-10 17:32:50|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|3
1725989580000|2024-09-10 17:33:00|6931.5|6916.5|6932.2|6917.2|6932.2|6917.2|6931.5|6916.5|1
1725989590000|2024-09-10 17:33:10|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6931.7|6916.7|5
1725989610000|2024-09-10 17:33:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1725989620000|2024-09-10 17:33:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|3
1725989630000|2024-09-10 17:33:50|6932.4|6917.4|6932|6917|6932.4|6917.4|6932|6917|3
1725989640000|2024-09-10 17:34:00|6932.2|6917.2|6933|6918|6933|6918|6932.2|6917.2|7
1725989650000|2024-09-10 17:34:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|1
1725989690000|2024-09-10 17:34:50|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|3
1725989700000|2024-09-10 17:35:00|||||||||3
1725989710000|2024-09-10 17:35:10|||||||||18
1725989720000|2024-09-10 17:35:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|2
1725989760000|2024-09-10 17:36:00|6932.9|6917.9|6931.2|6916.2|6932.9|6917.9|6930.7|6915.7|6
1725989770000|2024-09-10 17:36:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|3
1725989780000|2024-09-10 17:36:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1725989790000|2024-09-10 17:36:30|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|0
1725989800000|2024-09-10 17:36:40|6932.7|6917.7|6930.7|6915.7|6932.7|6917.7|6930.7|6915.7|21
1725989810000|2024-09-10 17:36:50|6931.7|6916.7|6932.4|6917.4|6932.4|6917.4|6930.9|6915.9|5
1725989820000|2024-09-10 17:37:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.2|6917.2|1
1725989830000|2024-09-10 17:37:10|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|3
1725989840000|2024-09-10 17:37:20|6932.2|6917.2|6931.7|6916.7|6932.2|6917.2|6931.7|6916.7|2
1725989850000|2024-09-10 17:37:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6930.9|6915.9|0
1725989870000|2024-09-10 17:37:50|6931.2|6916.2|6931.4|6916.4|6931.4|6916.4|6930.9|6915.9|1
1725989890000|2024-09-10 17:38:10|6930.9|6915.9|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|2
1725989900000|2024-09-10 17:38:20|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|4
1725989910000|2024-09-10 17:38:30|6931.2|6916.2|6931.4|6916.4|6931.7|6916.7|6931.2|6916.2|7
1725989920000|2024-09-10 17:38:40|6931.7|6916.7|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1725989930000|2024-09-10 17:38:50|6931.5|6916.5|6931|6916|6931.7|6916.7|6931|6916|2
1725989940000|2024-09-10 17:39:00|6931.4|6916.4|6932.2|6917.2|6932.2|6917.2|6931.4|6916.4|4
1725989970000|2024-09-10 17:39:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1725989980000|2024-09-10 17:39:40|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|3
1725989990000|2024-09-10 17:39:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1725990000000|2024-09-10 17:40:00|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|2
1725990010000|2024-09-10 17:40:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|4
1725990020000|2024-09-10 17:40:20|6932|6917|6932|6917|6932|6917|6932|6917|1
1725990030000|2024-09-10 17:40:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1725990040000|2024-09-10 17:40:40|||||||||1
1725990050000|2024-09-10 17:40:50|||||||||2
1725990060000|2024-09-10 17:41:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|1
1725990070000|2024-09-10 17:41:10|6932.4|6917.4|6932.2|6917.2|6932.4|6917.4|6932.2|6917.2|10
1725990080000|2024-09-10 17:41:20|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|1
1725990090000|2024-09-10 17:41:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.7|6917.7|11
1725990100000|2024-09-10 17:41:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|4
1725990110000|2024-09-10 17:41:50|||||||||1
1725990120000|2024-09-10 17:42:00|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.9|6917.9|5
1725990130000|2024-09-10 17:42:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|1
1725990150000|2024-09-10 17:42:30|6933.5|6918.5|6933.7|6918.7|6933.7|6918.7|6933.2|6918.2|2
1725990160000|2024-09-10 17:42:40|||||||||1
1725990170000|2024-09-10 17:42:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1725990180000|2024-09-10 17:43:00|6934.2|6919.2|6933.7|6918.7|6934.2|6919.2|6933.4|6918.4|4
1725990190000|2024-09-10 17:43:10|6933.2|6918.2|6931.7|6916.7|6933.2|6918.2|6931.7|6916.7|3
1725990200000|2024-09-10 17:43:20|6931.2|6916.2|6930.7|6915.7|6931.2|6916.2|6930.7|6915.7|1
1725990230000|2024-09-10 17:43:50|6930.5|6915.5|6929.7|6914.7|6930.5|6915.5|6929.2|6914.2|1
1725990240000|2024-09-10 17:44:00|6929.5|6914.5|6929.2|6914.2|6929.5|6914.5|6929.2|6914.2|2
1725990250000|2024-09-10 17:44:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1725990270000|2024-09-10 17:44:30|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1725990280000|2024-09-10 17:44:40|6929.4|6914.4|6926.4|6911.4|6929.9|6914.9|6924.9|6909.9|16
1725990290000|2024-09-10 17:44:50|6926.7|6911.7|6928.2|6913.2|6928.4|6913.4|6926.4|6911.4|5
1725990300000|2024-09-10 17:45:00|6928.4|6913.4|6925.2|6910.2|6928.4|6913.4|6925.2|6910.2|15
1725990310000|2024-09-10 17:45:10|6925.9|6910.9|6925.7|6910.7|6925.9|6910.9|6925.2|6910.2|14
1725990320000|2024-09-10 17:45:20|6926.2|6911.2|6924.4|6909.4|6926.2|6911.2|6924.2|6909.2|13
1725990330000|2024-09-10 17:45:30|6924.2|6909.2|6925.4|6910.4|6925.7|6910.7|6924.2|6909.2|3
1725990350000|2024-09-10 17:45:50|6926.7|6911.7|6926.9|6911.9|6927.2|6912.2|6926.7|6911.7|2
1725990360000|2024-09-10 17:46:00|6926.7|6911.7|6925.2|6910.2|6926.7|6911.7|6925.2|6910.2|2
1725990370000|2024-09-10 17:46:10|6925|6910|6924.7|6909.7|6925|6910|6924.7|6909.7|2
1725990390000|2024-09-10 17:46:30|||||||||1
1725990400000|2024-09-10 17:46:40|6925.7|6910.7|6925.9|6910.9|6925.9|6910.9|6925.7|6910.7|3
1725990410000|2024-09-10 17:46:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|1
1725990420000|2024-09-10 17:47:00|6925|6910|6923.7|6908.7|6925|6910|6923.7|6908.7|16
1725990430000|2024-09-10 17:47:10|6924|6909|6924.2|6909.2|6924.2|6909.2|6924|6909|2
1725990450000|2024-09-10 17:47:30|6923.9|6908.9|6924.7|6909.7|6924.7|6909.7|6923.9|6908.9|0
1725990460000|2024-09-10 17:47:40|6925.4|6910.4|6926.2|6911.2|6926.2|6911.2|6925.4|6910.4|3
1725990470000|2024-09-10 17:47:50|6926.9|6911.9|6926.7|6911.7|6926.9|6911.9|6926.7|6911.7|1
1725990480000|2024-09-10 17:48:00|6926.9|6911.9|6928.2|6913.2|6928.2|6913.2|6926.9|6911.9|4
1725990490000|2024-09-10 17:48:10|6929.4|6914.4|6929.2|6914.2|6929.4|6914.4|6929.2|6914.2|4
1725990500000|2024-09-10 17:48:20|||||||||1
1725990530000|2024-09-10 17:48:50|6928.7|6913.7|6927.9|6912.9|6928.7|6913.7|6927.7|6912.7|12
1725990540000|2024-09-10 17:49:00|6927.7|6912.7|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|2
1725990550000|2024-09-10 17:49:10|6927.2|6912.2|6929.4|6914.4|6929.4|6914.4|6927.2|6912.2|13
1725990560000|2024-09-10 17:49:20|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|7
1725990590000|2024-09-10 17:49:50|6928.5|6913.5|6929.2|6914.2|6929.2|6914.2|6928.5|6913.5|6
1725990600000|2024-09-10 17:50:00|6929.7|6914.7|6933.9|6918.9|6933.9|6918.9|6929.7|6914.7|16
1725990610000|2024-09-10 17:50:10|6933.4|6918.4|6933.4|6918.4|6933.7|6918.7|6933.4|6918.4|4
1725990620000|2024-09-10 17:50:20|6933.7|6918.7|6934.2|6919.2|6934.2|6919.2|6933.7|6918.7|5
1725990630000|2024-09-10 17:50:30|6934.5|6919.5|6936.9|6921.9|6936.9|6921.9|6934.5|6919.5|37
1725990640000|2024-09-10 17:50:40|6936.7|6921.7|6936.9|6921.9|6936.9|6921.9|6935.7|6920.7|5
1725990650000|2024-09-10 17:50:50|6936.5|6921.5|6937.2|6922.2|6937.2|6922.2|6936.5|6921.5|3
1725990660000|2024-09-10 17:51:00|6936.9|6921.9|6936.4|6921.4|6937.2|6922.2|6935.7|6920.7|7
1725990670000|2024-09-10 17:51:10|6936.6|6921.6|6937.2|6922.2|6937.2|6922.2|6936.6|6921.6|1
1725990680000|2024-09-10 17:51:20|||||||||1
1725990690000|2024-09-10 17:51:30|6936.4|6921.4|6934.4|6919.4|6936.4|6921.4|6934.4|6919.4|5
1725990710000|2024-09-10 17:51:50|6934.2|6919.2|6933.4|6918.4|6934.4|6919.4|6933.4|6918.4|6
1725990720000|2024-09-10 17:52:00|6933.7|6918.7|6932.7|6917.7|6933.7|6918.7|6932.7|6917.7|1
1725990730000|2024-09-10 17:52:10|6932.2|6917.2|6931.2|6916.2|6932.2|6917.2|6931.2|6916.2|9
1725990740000|2024-09-10 17:52:20|6931.4|6916.4|6931|6916|6931.4|6916.4|6930.4|6915.4|4
1725990750000|2024-09-10 17:52:30|6931.2|6916.2|6932.2|6917.2|6932.2|6917.2|6930.4|6915.4|5
1725990760000|2024-09-10 17:52:40|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1725990770000|2024-09-10 17:52:50|6932|6917|6931.7|6916.7|6932|6917|6931.7|6916.7|0
1725990790000|2024-09-10 17:53:10|6932|6917|6932.2|6917.2|6932.2|6917.2|6932|6917|2
1725990810000|2024-09-10 17:53:30|6931.2|6916.2|6931.5|6916.5|6931.7|6916.7|6931.2|6916.2|2
1725990820000|2024-09-10 17:53:40|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1725990830000|2024-09-10 17:53:50|6931|6916|6929.5|6914.5|6931|6916|6929.5|6914.5|2
1725990840000|2024-09-10 17:54:00|6929.2|6914.2|6929|6914|6929.2|6914.2|6929|6914|1
1725990850000|2024-09-10 17:54:10|6928.7|6913.7|6928.2|6913.2|6928.7|6913.7|6928.2|6913.2|0
1725990870000|2024-09-10 17:54:30|6928.4|6913.4|6928.2|6913.2|6928.7|6913.7|6928.2|6913.2|0
1725990880000|2024-09-10 17:54:40|6929.7|6914.7|6929.4|6914.4|6929.7|6914.7|6929.2|6914.2|1
1725990890000|2024-09-10 17:54:50|6928.4|6913.4|6929.4|6914.4|6929.4|6914.4|6928.4|6913.4|3
1725990900000|2024-09-10 17:55:00|6929.7|6914.7|6929.9|6914.9|6929.9|6914.9|6929.7|6914.7|2
1725990910000|2024-09-10 17:55:10|||||||||4
1725990920000|2024-09-10 17:55:20|6930.9|6915.9|6930.7|6915.7|6930.9|6915.9|6930.7|6915.7|1
1725990930000|2024-09-10 17:55:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1725990940000|2024-09-10 17:55:40|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1725990950000|2024-09-10 17:55:50|6931.7|6916.7|6931.4|6916.4|6931.9|6916.9|6931.2|6916.2|13
1725990960000|2024-09-10 17:56:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1725990990000|2024-09-10 17:56:30|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|2
1725991000000|2024-09-10 17:56:40|||||||||1
1725991010000|2024-09-10 17:56:50|6931.7|6916.7|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1725991020000|2024-09-10 17:57:00|||||||||1
1725991060000|2024-09-10 17:57:40|||||||||2
1725991070000|2024-09-10 17:57:50|6931.4|6916.4|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|3
1725991080000|2024-09-10 17:58:00|6930.7|6915.7|6930.2|6915.2|6930.7|6915.7|6930.2|6915.2|2
1725991090000|2024-09-10 17:58:10|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|2
1725991100000|2024-09-10 17:58:20|||||||||1
1725991120000|2024-09-10 17:58:40|6928.7|6913.7|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|1
1725991130000|2024-09-10 17:58:50|6929|6914|6928.9|6913.9|6929.7|6914.7|6927.9|6912.9|10
1725991140000|2024-09-10 17:59:00|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6928.9|6913.9|0
1725991150000|2024-09-10 17:59:10|6929.4|6914.4|6927.7|6912.7|6929.9|6914.9|6927.7|6912.7|5
1725991170000|2024-09-10 17:59:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1725991180000|2024-09-10 17:59:40|||||||||3
1725991190000|2024-09-10 17:59:50|6927.7|6912.7|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|3
1725991200000|2024-09-10 18:00:00|||||||||2
1725991210000|2024-09-10 18:00:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1725991230000|2024-09-10 18:00:30|6927.2|6912.2|6924.2|6909.2|6927.2|6912.2|6924.2|6909.2|8
1725991240000|2024-09-10 18:00:40|6923.7|6908.7|6923.9|6908.9|6923.9|6908.9|6923.7|6908.7|1
1725991250000|2024-09-10 18:00:50|6923.7|6908.7|6921.9|6906.9|6923.7|6908.7|6921.9|6906.9|8
1725991260000|2024-09-10 18:01:00|6921.7|6906.7|6922.5|6907.5|6922.9|6907.9|6921.7|6906.7|27
1725991270000|2024-09-10 18:01:10|6922|6907|6922|6907|6922|6907|6922|6907|0
1725991280000|2024-09-10 18:01:20|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1725991290000|2024-09-10 18:01:30|6922|6907|6923.4|6908.4|6923.4|6908.4|6922|6907|9
1725991300000|2024-09-10 18:01:40|6923.2|6908.2|6921.2|6906.2|6923.4|6908.4|6921.2|6906.2|15
1725991310000|2024-09-10 18:01:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|4
1725991320000|2024-09-10 18:02:00|6921.5|6906.5|6918.7|6903.7|6921.5|6906.5|6918.7|6903.7|7
1725991330000|2024-09-10 18:02:10|6918.5|6903.5|6919.5|6904.5|6919.5|6904.5|6918.5|6903.5|5
1725991340000|2024-09-10 18:02:20|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|1
1725991350000|2024-09-10 18:02:30|6919|6904|6919.2|6904.2|6919.2|6904.2|6919|6904|9
1725991360000|2024-09-10 18:02:40|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|0
1725991370000|2024-09-10 18:02:50|6920.2|6905.2|6922.2|6907.2|6922.2|6907.2|6920.2|6905.2|17
1725991380000|2024-09-10 18:03:00|6922|6907|6920|6905|6922|6907|6920|6905|4
1725991390000|2024-09-10 18:03:10|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|3
1725991400000|2024-09-10 18:03:20|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|7
1725991410000|2024-09-10 18:03:30|6919.5|6904.5|6922.4|6907.4|6922.4|6907.4|6919.5|6904.5|14
1725991430000|2024-09-10 18:03:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1725991440000|2024-09-10 18:04:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|5
1725991460000|2024-09-10 18:04:20|6923.9|6908.9|6923.2|6908.2|6923.9|6908.9|6923.2|6908.2|15
1725991480000|2024-09-10 18:04:40|6922.7|6907.7|6921.9|6906.9|6922.7|6907.7|6921.9|6906.9|2
1725991490000|2024-09-10 18:04:50|6921.7|6906.7|6921.9|6906.9|6921.9|6906.9|6921.7|6906.7|2
1725991500000|2024-09-10 18:05:00|6922.2|6907.2|6922.4|6907.4|6922.4|6907.4|6922.2|6907.2|0
1725991510000|2024-09-10 18:05:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|5
1725991520000|2024-09-10 18:05:20|6922.7|6907.7|6920.7|6905.7|6922.7|6907.7|6919.7|6904.7|8
1725991530000|2024-09-10 18:05:30|6920.9|6905.9|6916|6901|6920.9|6905.9|6915.7|6900.7|18
1725991540000|2024-09-10 18:05:40|6916.7|6901.7|6916|6901|6917.5|6902.5|6916|6901|10
1725991550000|2024-09-10 18:05:50|6915.7|6900.7|6914.5|6899.5|6915.7|6900.7|6914.5|6899.5|13
1725991560000|2024-09-10 18:06:00|||||||||4
1725991570000|2024-09-10 18:06:10|6915.5|6900.5|6915.7|6900.7|6916|6901|6915.5|6900.5|2
1725991580000|2024-09-10 18:06:20|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|2
1725991590000|2024-09-10 18:06:30|6915.2|6900.2|6915.5|6900.5|6916.5|6901.5|6915.2|6900.2|4
1725991600000|2024-09-10 18:06:40|6916|6901|6915.7|6900.7|6916|6901|6915.7|6900.7|3
1725991610000|2024-09-10 18:06:50|6915.2|6900.2|6914.2|6899.2|6915.2|6900.2|6914.2|6899.2|5
1725991620000|2024-09-10 18:07:00|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|7
1725991630000|2024-09-10 18:07:10|6915|6900|6915.2|6900.2|6915.2|6900.2|6914.7|6899.7|5
1725991640000|2024-09-10 18:07:20|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|5
1725991650000|2024-09-10 18:07:30|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|4
1725991670000|2024-09-10 18:07:50|||||||||4
1725991680000|2024-09-10 18:08:00|6915.2|6900.2|6915.5|6900.5|6915.5|6900.5|6915.2|6900.2|7
1725991690000|2024-09-10 18:08:10|||||||||3
1725991700000|2024-09-10 18:08:20|||||||||2
1725991720000|2024-09-10 18:08:40|||||||||3
1725991730000|2024-09-10 18:08:50|6916.7|6901.7|6919.6|6904.6|6919.6|6904.6|6916.7|6901.7|34
1725991740000|2024-09-10 18:09:00|6919.9|6904.9|6919.2|6904.2|6919.9|6904.9|6919.2|6904.2|2
1725991750000|2024-09-10 18:09:10|||||||||3
1725991760000|2024-09-10 18:09:20|6917.6|6902.6|6916.9|6901.9|6917.6|6902.6|6916.9|6901.9|6
1725991770000|2024-09-10 18:09:30|6917.2|6902.2|6917.2|6902.2|6917.4|6902.4|6917.2|6902.2|4
1725991790000|2024-09-10 18:09:50|6916.9|6901.9|6918.9|6903.9|6918.9|6903.9|6915.2|6900.2|24
1725991800000|2024-09-10 18:10:00|6918.7|6903.7|6917.2|6902.2|6918.7|6903.7|6917.2|6902.2|9
1725991810000|2024-09-10 18:10:10|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1725991820000|2024-09-10 18:10:20|6917.2|6902.2|6916|6901|6917.9|6902.9|6916|6901|11
1725991830000|2024-09-10 18:10:30|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|0
1725991840000|2024-09-10 18:10:40|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|6
1725991850000|2024-09-10 18:10:50|6913.2|6898.2|6913.9|6898.9|6913.9|6898.9|6913.2|6898.2|1
1725991860000|2024-09-10 18:11:00|6913.4|6898.4|6915.4|6900.4|6915.4|6900.4|6912.9|6897.9|22
1725991870000|2024-09-10 18:11:10|6914.9|6899.9|6915.2|6900.2|6915.2|6900.2|6914.7|6899.7|9
1725991880000|2024-09-10 18:11:20|6915.4|6900.4|6913.9|6898.9|6915.4|6900.4|6913.9|6898.9|4
1725991890000|2024-09-10 18:11:30|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1725991900000|2024-09-10 18:11:40|6913.4|6898.4|6913.1|6898.1|6913.4|6898.4|6913.1|6898.1|0
1725991910000|2024-09-10 18:11:50|6913.4|6898.4|6913.9|6898.9|6914.1|6899.1|6911.9|6896.9|13
1725991920000|2024-09-10 18:12:00|6914.1|6899.1|6914.9|6899.9|6916.6|6901.6|6914.1|6899.1|17
1725991930000|2024-09-10 18:12:10|||||||||1
1725991940000|2024-09-10 18:12:20|6914.6|6899.6|6914.9|6899.9|6914.9|6899.9|6914.6|6899.6|11
1725991950000|2024-09-10 18:12:30|||||||||1
1725991960000|2024-09-10 18:12:40|||||||||1
1725991970000|2024-09-10 18:12:50|6914.6|6899.6|6913.9|6898.9|6915.1|6900.1|6913.9|6898.9|7
1725991980000|2024-09-10 18:13:00|6913.6|6898.6|6913.9|6898.9|6915.4|6900.4|6913.4|6898.4|16
1725991990000|2024-09-10 18:13:10|6914.1|6899.1|6913.1|6898.1|6914.1|6899.1|6913.1|6898.1|3
1725992000000|2024-09-10 18:13:20|6914.6|6899.6|6914.9|6899.9|6914.9|6899.9|6914.4|6899.4|51
1725992010000|2024-09-10 18:13:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|2
1725992020000|2024-09-10 18:13:40|6913.9|6898.9|6915.9|6900.9|6915.9|6900.9|6913.4|6898.4|4
1725992030000|2024-09-10 18:13:50|6915.4|6900.4|6914.6|6899.6|6915.4|6900.4|6914.4|6899.4|12
1725992040000|2024-09-10 18:14:00|6914.9|6899.9|6915.3|6900.3|6917.1|6902.1|6913.6|6898.6|94
1725992050000|2024-09-10 18:14:10|6915.1|6900.1|6912.6|6897.6|6917.1|6902.1|6912.1|6897.1|102
1725992060000|2024-09-10 18:14:20|6913.1|6898.1|6914.1|6899.1|6915.8|6900.8|6913.1|6898.1|39
1725992070000|2024-09-10 18:14:30|6915.1|6900.1|6917.6|6902.6|6917.8|6902.8|6915.1|6900.1|48
1725992080000|2024-09-10 18:14:40|6916.6|6901.6|6914.6|6899.6|6916.6|6901.6|6914.6|6899.6|70
1725992090000|2024-09-10 18:14:50|6915.3|6900.3|6913.6|6898.6|6915.3|6900.3|6913.6|6898.6|132
1725992100000|2024-09-10 18:15:00|6913.1|6898.1|6915.6|6900.6|6916.8|6901.8|6913.1|6898.1|58
1725992110000|2024-09-10 18:15:10|6916.8|6901.8|6917.6|6902.6|6917.6|6902.6|6916.4|6901.4|21
1725992120000|2024-09-10 18:15:20|6917.1|6902.1|6916.9|6901.9|6917.1|6902.1|6916.9|6901.9|8
1725992140000|2024-09-10 18:15:40|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1725992150000|2024-09-10 18:15:50|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.1|6902.1|6
1725992160000|2024-09-10 18:16:00|6918.3|6903.3|6920.4|6905.4|6920.6|6905.6|6918.3|6903.3|12
1725992170000|2024-09-10 18:16:10|6919.9|6904.9|6917.9|6902.9|6919.9|6904.9|6917.9|6902.9|2
1725992180000|2024-09-10 18:16:20|6918.4|6903.4|6917.9|6902.9|6919.1|6904.1|6917.9|6902.9|4
1725992190000|2024-09-10 18:16:30|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|2
1725992200000|2024-09-10 18:16:40|6918.1|6903.1|6917.4|6902.4|6918.1|6903.1|6916.9|6901.9|5
1725992210000|2024-09-10 18:16:50|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|4
1725992220000|2024-09-10 18:17:00|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|20
1725992230000|2024-09-10 18:17:10|6915.6|6900.6|6914.6|6899.6|6916.1|6901.1|6914.1|6899.1|3
1725992240000|2024-09-10 18:17:20|6914.4|6899.4|6913.9|6898.9|6914.4|6899.4|6913.9|6898.9|6
1725992250000|2024-09-10 18:17:30|||||||||1
1725992260000|2024-09-10 18:17:40|6913.7|6898.7|6911.9|6896.9|6913.7|6898.7|6911.9|6896.9|5
1725992270000|2024-09-10 18:17:50|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6
1725992280000|2024-09-10 18:18:00|6911.9|6896.9|6910.4|6895.4|6911.9|6896.9|6910.4|6895.4|11
1725992290000|2024-09-10 18:18:10|6909.2|6894.2|6909.7|6894.7|6909.7|6894.7|6909.2|6894.2|3
1725992300000|2024-09-10 18:18:20|6909.9|6894.9|6910.2|6895.2|6910.2|6895.2|6909.9|6894.9|7
1725992310000|2024-09-10 18:18:30|||||||||6
1725992320000|2024-09-10 18:18:40|6910.4|6895.4|6911.7|6896.7|6911.7|6896.7|6910.4|6895.4|4
1725992330000|2024-09-10 18:18:50|6911.2|6896.2|6911.7|6896.7|6911.7|6896.7|6911.2|6896.2|18
1725992340000|2024-09-10 18:19:00|||||||||7
1725992360000|2024-09-10 18:19:20|6910.9|6895.9|6909.4|6894.4|6910.9|6895.9|6909.4|6894.4|8
1725992370000|2024-09-10 18:19:30|6909.7|6894.7|6910.4|6895.4|6910.4|6895.4|6909.4|6894.4|2
1725992380000|2024-09-10 18:19:40|6910.7|6895.7|6910.4|6895.4|6910.7|6895.7|6910.4|6895.4|7
1725992390000|2024-09-10 18:19:50|6909.9|6894.9|6908.9|6893.9|6909.9|6894.9|6908.9|6893.9|3
1725992400000|2024-09-10 18:20:00|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1726016400000|2024-09-11 01:00:00|6910.3|6895.3|6909.8|6894.8|6911.5|6896.5|6909.8|6894.8|3
1726016410000|2024-09-11 01:00:10|6910.5|6895.5|6914.3|6899.3|6914.3|6899.3|6910.5|6895.5|0
1726016420000|2024-09-11 01:00:20|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|2
1726016430000|2024-09-11 01:00:30|6914.8|6899.8|6914.5|6899.5|6914.8|6899.8|6914.5|6899.5|0
1726016480000|2024-09-11 01:01:20|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|2
1726016490000|2024-09-11 01:01:30|||||||||2
1726016510000|2024-09-11 01:01:50|6915.8|6900.8|6916|6901|6916|6901|6915.8|6900.8|2
1726016520000|2024-09-11 01:02:00|6916.3|6901.3|6916.5|6901.5|6916.5|6901.5|6916.3|6901.3|3
1726016540000|2024-09-11 01:02:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1726016600000|2024-09-11 01:03:20|6920.5|6905.5|6921.7|6906.7|6921.7|6906.7|6920.5|6905.5|1
1726016610000|2024-09-11 01:03:30|6922|6907|6922.2|6907.2|6922.2|6907.2|6922|6907|0
1726016630000|2024-09-11 01:03:50|||||||||1
1726016650000|2024-09-11 01:04:10|||||||||2
1726016660000|2024-09-11 01:04:20|6922.5|6907.5|6923.2|6908.2|6923.2|6908.2|6922.5|6907.5|1
1726016700000|2024-09-11 01:05:00|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1726016710000|2024-09-11 01:05:10|6924.2|6909.2|6927.5|6912.5|6927.5|6912.5|6924.2|6909.2|20
1726016720000|2024-09-11 01:05:20|6927.2|6912.2|6930.9|6915.9|6931.2|6916.2|6927.2|6912.2|5
1726016730000|2024-09-11 01:05:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1726016740000|2024-09-11 01:05:40|6930.9|6915.9|6932.4|6917.4|6932.7|6917.7|6930.9|6915.9|0
1726016770000|2024-09-11 01:06:10|6932.7|6917.7|6929.7|6914.7|6933.2|6918.2|6929.2|6914.2|10
1726016790000|2024-09-11 01:06:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1726016800000|2024-09-11 01:06:40|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|7
1726016810000|2024-09-11 01:06:50|6928.9|6913.9|6929.2|6914.2|6929.2|6914.2|6928.9|6913.9|1
1726016820000|2024-09-11 01:07:00|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|2
1726016830000|2024-09-11 01:07:10|6932.4|6917.4|6931.4|6916.4|6932.4|6917.4|6931.4|6916.4|1
1726016850000|2024-09-11 01:07:30|6930.6|6915.6|6929.9|6914.9|6930.6|6915.6|6929.9|6914.9|1
1726016860000|2024-09-11 01:07:40|6930.2|6915.2|6930.4|6915.4|6930.4|6915.4|6930.2|6915.2|1
1726016880000|2024-09-11 01:08:00|6930.7|6915.7|6929.4|6914.4|6930.9|6915.9|6928.9|6913.9|1
1726016910000|2024-09-11 01:08:30|||||||||1
1726016950000|2024-09-11 01:09:10|||||||||1
1726017000000|2024-09-11 01:10:00|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1726017010000|2024-09-11 01:10:10|6930.7|6915.7|6931.4|6916.4|6931.4|6916.4|6930.7|6915.7|0
1726017030000|2024-09-11 01:10:30|6931.7|6916.7|6932.4|6917.4|6932.4|6917.4|6931.7|6916.7|1
1726017040000|2024-09-11 01:10:40|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1726017050000|2024-09-11 01:10:50|||||||||1
1726017060000|2024-09-11 01:11:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|1
1726017080000|2024-09-11 01:11:20|6930|6915|6930.4|6915.4|6930.4|6915.4|6930|6915|1
1726017090000|2024-09-11 01:11:30|6930.2|6915.2|6930.4|6915.4|6930.4|6915.4|6930.2|6915.2|1
1726017100000|2024-09-11 01:11:40|6931.7|6916.7|6931.9|6916.9|6931.9|6916.9|6931.7|6916.7|0
1726017130000|2024-09-11 01:12:10|6932.4|6917.4|6930.4|6915.4|6932.4|6917.4|6930.4|6915.4|1
1726017140000|2024-09-11 01:12:20|6930.2|6915.2|6930.4|6915.4|6930.4|6915.4|6930.2|6915.2|1
1726017160000|2024-09-11 01:12:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1726017170000|2024-09-11 01:12:50|6929.4|6914.4|6930.1|6915.1|6930.1|6915.1|6929.4|6914.4|4
1726017180000|2024-09-11 01:13:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1726017190000|2024-09-11 01:13:10|6931.9|6916.9|6929.9|6914.9|6932.4|6917.4|6929.7|6914.7|2
1726017220000|2024-09-11 01:13:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|4
1726017230000|2024-09-11 01:13:50|6930|6915|6930|6915|6930|6915|6930|6915|1
1726017240000|2024-09-11 01:14:00|6929.5|6914.5|6929.2|6914.2|6929.5|6914.5|6929.2|6914.2|0
1726017280000|2024-09-11 01:14:40|||||||||1
1726017300000|2024-09-11 01:15:00|6928.7|6913.7|6929|6914|6929|6914|6928.7|6913.7|1
1726017310000|2024-09-11 01:15:10|6928.7|6913.7|6928.5|6913.5|6928.7|6913.7|6928.5|6913.5|0
1726017320000|2024-09-11 01:15:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|2
1726017330000|2024-09-11 01:15:30|6928.5|6913.5|6928.2|6913.2|6928.5|6913.5|6928.2|6913.2|1
1726017340000|2024-09-11 01:15:40|6928.5|6913.5|6925.7|6910.7|6928.5|6913.5|6925.7|6910.7|5
1726017350000|2024-09-11 01:15:50|6925.9|6910.9|6925.7|6910.7|6926.2|6911.2|6925.7|6910.7|0
1726017370000|2024-09-11 01:16:10|6925.5|6910.5|6925.4|6910.4|6925.5|6910.5|6925.4|6910.4|1
1726017390000|2024-09-11 01:16:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1726017400000|2024-09-11 01:16:40|6925.5|6910.5|6925.7|6910.7|6925.7|6910.7|6925.5|6910.5|0
1726017410000|2024-09-11 01:16:50|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|0
1726017420000|2024-09-11 01:17:00|||||||||1
1726017440000|2024-09-11 01:17:20|6925|6910|6925|6910|6925|6910|6925|6910|0
1726017450000|2024-09-11 01:17:30|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1726017470000|2024-09-11 01:17:50|6924.9|6909.9|6927.4|6912.4|6927.4|6912.4|6924.9|6909.9|4
1726017480000|2024-09-11 01:18:00|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1726017520000|2024-09-11 01:18:40|6927.2|6912.2|6926.9|6911.9|6927.4|6912.4|6926.9|6911.9|1
1726017560000|2024-09-11 01:19:20|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|4
1726017580000|2024-09-11 01:19:40|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1726017590000|2024-09-11 01:19:50|6928.9|6913.9|6931.2|6916.2|6931.2|6916.2|6928.9|6913.9|5
1726017600000|2024-09-11 01:20:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1726017610000|2024-09-11 01:20:10|6932.2|6917.2|6932.9|6917.9|6932.9|6917.9|6932.2|6917.2|1
1726017620000|2024-09-11 01:20:20|6931.9|6916.9|6919.7|6904.7|6931.9|6916.9|6919.6|6904.6|44
1726017630000|2024-09-11 01:20:30|6919.9|6904.9|6920.5|6905.5|6920.7|6905.7|6919.9|6904.9|1
1726017640000|2024-09-11 01:20:40|6920.7|6905.7|6921.4|6906.4|6921.4|6906.4|6920.7|6905.7|1
1726017650000|2024-09-11 01:20:50|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1726017660000|2024-09-11 01:21:00|6921.4|6906.4|6922.9|6907.9|6922.9|6907.9|6921.4|6906.4|1
1726017700000|2024-09-11 01:21:40|6923.5|6908.5|6923.7|6908.7|6923.7|6908.7|6923.5|6908.5|1
1726017720000|2024-09-11 01:22:00|6923.4|6908.4|6922.7|6907.7|6923.4|6908.4|6922.7|6907.7|0
1726017730000|2024-09-11 01:22:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1726017740000|2024-09-11 01:22:20|6922|6907|6921.7|6906.7|6922|6907|6921.7|6906.7|0
1726017750000|2024-09-11 01:22:30|||||||||1
1726017770000|2024-09-11 01:22:50|6921.5|6906.5|6918.7|6903.7|6921.5|6906.5|6918.7|6903.7|2
1726017780000|2024-09-11 01:23:00|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|2
1726017790000|2024-09-11 01:23:10|6916|6901|6914|6899|6916|6901|6914|6899|2
1726017800000|2024-09-11 01:23:20|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|1
1726017810000|2024-09-11 01:23:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1726017830000|2024-09-11 01:23:50|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1726017840000|2024-09-11 01:24:00|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|3
1726017890000|2024-09-11 01:24:50|6914|6899|6915|6900|6915|6900|6914|6899|1
1726017910000|2024-09-11 01:25:10|6915.2|6900.2|6916.5|6901.5|6916.5|6901.5|6915.2|6900.2|0
1726017940000|2024-09-11 01:25:40|6916.7|6901.7|6915.5|6900.5|6916.7|6901.7|6915|6900|1
1726017950000|2024-09-11 01:25:50|6914|6899|6914|6899|6914|6899|6914|6899|0
1726017980000|2024-09-11 01:26:20|6913.8|6898.8|6913.5|6898.5|6913.8|6898.8|6913.5|6898.5|1
1726018030000|2024-09-11 01:27:10|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1726018080000|2024-09-11 01:28:00|6914.3|6899.3|6916.2|6901.2|6916.2|6901.2|6914.3|6899.3|3
1726018120000|2024-09-11 01:28:40|6916.5|6901.5|6916.9|6901.9|6916.9|6901.9|6916.5|6901.5|1
1726018170000|2024-09-11 01:29:30|6918.2|6903.2|6917.7|6902.7|6918.2|6903.2|6917.7|6902.7|2
1726018230000|2024-09-11 01:30:30|6918.1|6903.1|6918.7|6903.7|6918.7|6903.7|6918.1|6903.1|0
1726018300000|2024-09-11 01:31:40|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1726018380000|2024-09-11 01:33:00|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1726018400000|2024-09-11 01:33:20|6919.4|6904.4|6919.1|6904.1|6919.4|6904.4|6919.1|6904.1|0
1726018420000|2024-09-11 01:33:40|6918.9|6903.9|6917.9|6902.9|6918.9|6903.9|6917.9|6902.9|0
1726018430000|2024-09-11 01:33:50|6917.7|6902.7|6915.5|6900.5|6917.7|6902.7|6915.5|6900.5|1
1726018440000|2024-09-11 01:34:00|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|0
1726018450000|2024-09-11 01:34:10|6915|6900|6915|6900|6915|6900|6915|6900|0
1726018480000|2024-09-11 01:34:40|6914.8|6899.8|6915.2|6900.2|6915.2|6900.2|6914.8|6899.8|0
1726018540000|2024-09-11 01:35:40|6915.9|6900.9|6916.5|6901.5|6916.5|6901.5|6915.9|6900.9|0
1726018550000|2024-09-11 01:35:50|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|0
1726018580000|2024-09-11 01:36:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1726018590000|2024-09-11 01:36:30|6916.2|6901.2|6916|6901|6916.2|6901.2|6916|6901|0
1726018640000|2024-09-11 01:37:20|6916.2|6901.2|6916|6901|6916.2|6901.2|6916|6901|0
1726018670000|2024-09-11 01:37:50|6916.2|6901.2|6917|6902|6917|6902|6916.2|6901.2|0
1726018680000|2024-09-11 01:38:00|6917.2|6902.2|6918.2|6903.2|6918.2|6903.2|6917.2|6902.2|0
1726018820000|2024-09-11 01:40:20|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1726018850000|2024-09-11 01:40:50|6917.9|6902.9|6918.2|6903.2|6918.2|6903.2|6917.9|6902.9|0
1726018860000|2024-09-11 01:41:00|6918|6903|6918|6903|6918|6903|6918|6903|0
1726018870000|2024-09-11 01:41:10|6918.2|6903.2|6918|6903|6918.2|6903.2|6918|6903|0
1726018880000|2024-09-11 01:41:20|6917.9|6902.9|6918|6903|6918.2|6903.2|6917.9|6902.9|0
1726018890000|2024-09-11 01:41:30|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.5|6902.5|0
1726018930000|2024-09-11 01:42:10|6918|6903|6918|6903|6918|6903|6918|6903|0
1726018950000|2024-09-11 01:42:30|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1726018960000|2024-09-11 01:42:40|6918|6903|6918|6903|6918|6903|6918|6903|0
1726019010000|2024-09-11 01:43:30|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1726019020000|2024-09-11 01:43:40|6918|6903|6918|6903|6918|6903|6918|6903|0
1726019050000|2024-09-11 01:44:10|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|0
1726019060000|2024-09-11 01:44:20|6918.9|6903.9|6918.7|6903.7|6919.2|6904.2|6918.7|6903.7|0
1726019110000|2024-09-11 01:45:10|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1726019120000|2024-09-11 01:45:20|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1726019140000|2024-09-11 01:45:40|6918.5|6903.5|6918.7|6903.7|6918.7|6903.7|6918.5|6903.5|0
1726019160000|2024-09-11 01:46:00|6918.9|6903.9|6919.2|6904.2|6919.2|6904.2|6918.9|6903.9|0
1726019180000|2024-09-11 01:46:20|6919.9|6904.9|6922|6907|6922|6907|6919.9|6904.9|0
1726019190000|2024-09-11 01:46:30|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1726019200000|2024-09-11 01:46:40|6923.9|6908.9|6925.9|6910.9|6925.9|6910.9|6923.9|6908.9|1
1726019220000|2024-09-11 01:47:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1726019320000|2024-09-11 01:48:40|6926.9|6911.9|6927.2|6912.2|6927.2|6912.2|6926.9|6911.9|0
1726019330000|2024-09-11 01:48:50|6928|6913|6928|6913|6928|6913|6928|6913|0
1726019340000|2024-09-11 01:49:00|6928.2|6913.2|6928|6913|6928.5|6913.5|6928|6913|0
1726019350000|2024-09-11 01:49:10|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|0
1726019510000|2024-09-11 01:51:50|6929|6914|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|0
1726019580000|2024-09-11 01:53:00|6929.5|6914.5|6927|6912|6929.5|6914.5|6927|6912|2
1726019660000|2024-09-11 01:54:20|6926|6911|6925|6910|6926|6911|6925|6910|0
1726019760000|2024-09-11 01:56:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1726019820000|2024-09-11 01:57:00|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|0
1726019830000|2024-09-11 01:57:10|6923.2|6908.2|6923.5|6908.5|6923.5|6908.5|6923|6908|0
1726019860000|2024-09-11 01:57:40|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1726019870000|2024-09-11 01:57:50|6925.7|6910.7|6925.5|6910.5|6925.7|6910.7|6925.5|6910.5|3
1726019980000|2024-09-11 01:59:40|6926.5|6911.5|6925.5|6910.5|6926.5|6911.5|6925.5|6910.5|1
1726020010000|2024-09-11 02:00:10|6925|6910|6925|6910|6925|6910|6925|6910|0
1726020030000|2024-09-11 02:00:30|6925.2|6910.2|6925.2|6910.2|6925.5|6910.5|6925|6910|0
1726020040000|2024-09-11 02:00:40|6925|6910|6925|6910|6925|6910|6925|6910|0
1726020050000|2024-09-11 02:00:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1726020060000|2024-09-11 02:01:00|6925.7|6910.7|6926|6911|6926|6911|6925.7|6910.7|0
1726020090000|2024-09-11 02:01:30|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1726020150000|2024-09-11 02:02:30|6926.7|6911.7|6927|6912|6927|6912|6926.7|6911.7|0
1726020160000|2024-09-11 02:02:40|6926.7|6911.7|6926.5|6911.5|6926.7|6911.7|6926.5|6911.5|0
1726020230000|2024-09-11 02:03:50|6926.7|6911.7|6927.2|6912.2|6927.2|6912.2|6926.7|6911.7|0
1726020240000|2024-09-11 02:04:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1726020290000|2024-09-11 02:04:50|6927|6912|6927|6912|6927|6912|6927|6912|0
1726020320000|2024-09-11 02:05:20|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|0
1726020390000|2024-09-11 02:06:30|6927|6912|6927|6912|6927|6912|6927|6912|0
1726020540000|2024-09-11 02:09:00|6926.7|6911.7|6926.5|6911.5|6926.7|6911.7|6926.5|6911.5|0
1726020560000|2024-09-11 02:09:20|6926.2|6911.2|6926.5|6911.5|6927|6912|6926|6911|0
1726020570000|2024-09-11 02:09:30|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1726020580000|2024-09-11 02:09:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1726020610000|2024-09-11 02:10:10|6926.7|6911.7|6926.5|6911.5|6926.7|6911.7|6926.5|6911.5|0
1726020660000|2024-09-11 02:11:00|6926.7|6911.7|6926.5|6911.5|6927|6912|6926.5|6911.5|0
1726020720000|2024-09-11 02:12:00|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1726020960000|2024-09-11 02:16:00|6927.5|6912.5|6927.7|6912.7|6927.7|6912.7|6927.5|6912.5|0
1726020970000|2024-09-11 02:16:10|6928|6913|6928|6913|6928|6913|6928|6913|0
1726020980000|2024-09-11 02:16:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1726021230000|2024-09-11 02:20:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1726021240000|2024-09-11 02:20:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1726021560000|2024-09-11 02:26:00|6927.3|6912.3|6927|6912|6927.3|6912.3|6927|6912|0
1726021640000|2024-09-11 02:27:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1726021770000|2024-09-11 02:29:30|6928.8|6913.8|6929.2|6914.2|6929.5|6914.5|6928.8|6913.8|1
1726021780000|2024-09-11 02:29:40|6929.3|6914.3|6929|6914|6929.7|6914.7|6929|6914|0
1726021800000|2024-09-11 02:30:00|6929.5|6914.5|6929.5|6914.5|6930.2|6915.2|6929.5|6914.5|0
1726021810000|2024-09-11 02:30:10|6929.3|6914.3|6929.2|6914.2|6929.3|6914.3|6929.2|6914.2|0
1726021830000|2024-09-11 02:30:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1726021850000|2024-09-11 02:30:50|6929|6914|6929|6914|6929|6914|6929|6914|0
1726021930000|2024-09-11 02:32:10|6930|6915|6930.2|6915.2|6930.2|6915.2|6930|6915|0
1726021950000|2024-09-11 02:32:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1726022040000|2024-09-11 02:34:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1726022110000|2024-09-11 02:35:10|6929|6914|6929|6914|6929.5|6914.5|6928.5|6913.5|0
1726022120000|2024-09-11 02:35:20|6929.5|6914.5|6928.3|6913.3|6929.5|6914.5|6927.3|6912.3|0
1726022210000|2024-09-11 02:36:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1726022220000|2024-09-11 02:37:00|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1726022230000|2024-09-11 02:37:10|6928.3|6913.3|6928.2|6913.2|6928.5|6913.5|6928|6913|0
1726022240000|2024-09-11 02:37:20|6928.3|6913.3|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1726022250000|2024-09-11 02:37:30|6928|6913|6928.3|6913.3|6928.5|6913.5|6928|6913|0
1726022290000|2024-09-11 02:38:10|6928.5|6913.5|6928.3|6913.3|6928.5|6913.5|6928.3|6913.3|0
1726022300000|2024-09-11 02:38:20|6928.8|6913.8|6928.3|6913.3|6928.8|6913.8|6928.3|6913.3|0
1726022390000|2024-09-11 02:39:50|6928.5|6913.5|6928.8|6913.8|6928.8|6913.8|6928.5|6913.5|0
1726022400000|2024-09-11 02:40:00|6928.5|6913.5|6929.8|6914.8|6930.5|6915.5|6928.5|6913.5|1
1726022410000|2024-09-11 02:40:10|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1726022440000|2024-09-11 02:40:40|6929|6914|6928.3|6913.3|6929|6914|6928.3|6913.3|0
1726022450000|2024-09-11 02:40:50|6928.8|6913.8|6928.5|6913.5|6929.5|6914.5|6928.5|6913.5|1
1726022500000|2024-09-11 02:41:40|6929|6914|6929|6914|6929|6914|6929|6914|1
1726022520000|2024-09-11 02:42:00|6928.8|6913.8|6928.5|6913.5|6928.8|6913.8|6928.5|6913.5|0
1726022540000|2024-09-11 02:42:20|6928.7|6913.7|6929|6914|6929|6914|6928.7|6913.7|0
1726022550000|2024-09-11 02:42:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1726022570000|2024-09-11 02:42:50|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|0
1726022580000|2024-09-11 02:43:00|6928.5|6913.5|6929|6914|6929.5|6914.5|6928.5|6913.5|0
1726022590000|2024-09-11 02:43:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1726022640000|2024-09-11 02:44:00|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1726022660000|2024-09-11 02:44:20|6928.7|6913.7|6929|6914|6929.2|6914.2|6928.5|6913.5|0
1726022670000|2024-09-11 02:44:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1726022750000|2024-09-11 02:45:50|6929|6914|6929|6914|6929|6914|6929|6914|0
1726022930000|2024-09-11 02:48:50|6930|6915|6930.2|6915.2|6930.2|6915.2|6930|6915|0
1726022940000|2024-09-11 02:49:00|6930.5|6915.5|6932.2|6917.2|6932.2|6917.2|6930.5|6915.5|0
1726022950000|2024-09-11 02:49:10|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|0
1726023140000|2024-09-11 02:52:20|6932.5|6917.5|6928.5|6913.5|6932.5|6917.5|6928.5|6913.5|1
1726023150000|2024-09-11 02:52:30|6928.7|6913.7|6928.5|6913.5|6929|6914|6928.5|6913.5|0
1726023160000|2024-09-11 02:52:40|6929|6914|6928.5|6913.5|6929|6914|6928.5|6913.5|0
1726023200000|2024-09-11 02:53:20|6929|6914|6927.8|6912.8|6929.5|6914.5|6927.8|6912.8|0
1726023210000|2024-09-11 02:53:30|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|0
1726023220000|2024-09-11 02:53:40|6928.3|6913.3|6928.3|6913.3|6929.5|6914.5|6927.8|6912.8|0
1726023230000|2024-09-11 02:53:50|6928.7|6913.7|6927.8|6912.8|6929.3|6914.3|6927.8|6912.8|0
1726023240000|2024-09-11 02:54:00|6928|6913|6927.8|6912.8|6928.3|6913.3|6927.8|6912.8|0
1726023290000|2024-09-11 02:54:50|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928.5|6913.5|0
1726023300000|2024-09-11 02:55:00|6929|6914|6929.3|6914.3|6929.5|6914.5|6929|6914|0
1726023310000|2024-09-11 02:55:10|6929.5|6914.5|6928.3|6913.3|6929.5|6914.5|6928.3|6913.3|0
1726023370000|2024-09-11 02:56:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1726023390000|2024-09-11 02:56:30|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1726023400000|2024-09-11 02:56:40|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|1
1726023410000|2024-09-11 02:56:50|6931.2|6916.2|6932.5|6917.5|6932.5|6917.5|6931.2|6916.2|0
1726023420000|2024-09-11 02:57:00|6931.8|6916.8|6931|6916|6931.8|6916.8|6931|6916|0
1726023430000|2024-09-11 02:57:10|6930.2|6915.2|6929.5|6914.5|6930.2|6915.2|6929.5|6914.5|9
1726023460000|2024-09-11 02:57:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1726023480000|2024-09-11 02:58:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1726023530000|2024-09-11 02:58:50|6928|6913|6928|6913|6928|6913|6928|6913|0
1726023540000|2024-09-11 02:59:00|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1726023570000|2024-09-11 02:59:30|6928.6|6913.6|6929|6914|6929|6914|6928.6|6913.6|1
1726023580000|2024-09-11 02:59:40|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.5|6913.5|0
1726023650000|2024-09-11 03:00:50|6929|6914|6929|6914|6929|6914|6928.7|6913.7|0
1726023660000|2024-09-11 03:01:00|6930|6915|6930|6915|6930.5|6915.5|6930|6915|7
1726023680000|2024-09-11 03:01:20|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|0
1726023690000|2024-09-11 03:01:30|6930.5|6915.5|6930.3|6915.3|6930.5|6915.5|6930.3|6915.3|0
1726023700000|2024-09-11 03:01:40|6930.2|6915.2|6933|6918|6933|6918|6930.2|6915.2|0
1726023720000|2024-09-11 03:02:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1726023740000|2024-09-11 03:02:20|6933|6918|6933|6918|6933|6918|6933|6918|1
1726023760000|2024-09-11 03:02:40|6932.8|6917.8|6932.5|6917.5|6932.8|6917.8|6932.5|6917.5|0
1726023820000|2024-09-11 03:03:40|||||||||1
1726023830000|2024-09-11 03:03:50|6933|6918|6933|6918|6933|6918|6933|6918|0
1726023840000|2024-09-11 03:04:00|6933.3|6918.3|6934|6919|6934|6919|6933.3|6918.3|0
1726023850000|2024-09-11 03:04:10|6934.3|6919.3|6934.5|6919.5|6934.5|6919.5|6934.3|6919.3|0
1726023870000|2024-09-11 03:04:30|6935|6920|6936|6921|6936.3|6921.3|6935|6920|2
1726023910000|2024-09-11 03:05:10|6935.8|6920.8|6935.5|6920.5|6935.8|6920.8|6935.5|6920.5|0
1726023960000|2024-09-11 03:06:00|6935.8|6920.8|6936|6921|6936|6921|6935.8|6920.8|0
1726023970000|2024-09-11 03:06:10|6936.3|6921.3|6937|6922|6937|6922|6936.3|6921.3|2
1726024200000|2024-09-11 03:10:00|6937.3|6922.3|6936.6|6921.6|6937.3|6922.3|6936.6|6921.6|1
1726024210000|2024-09-11 03:10:10|6936|6921|6936|6921|6936|6921|6936|6921|0
1726024220000|2024-09-11 03:10:20|6933|6918|6933|6918|6933|6918|6933|6918|1
1726024230000|2024-09-11 03:10:30|6933.5|6918.5|6933.3|6918.3|6933.5|6918.5|6933.3|6918.3|2
1726024240000|2024-09-11 03:10:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1726024250000|2024-09-11 03:10:50|6932.8|6917.8|6933|6918|6933|6918|6932.8|6917.8|0
1726024260000|2024-09-11 03:11:00|6933.5|6918.5|6935|6920|6935|6920|6933.5|6918.5|1
1726024360000|2024-09-11 03:12:40|6936|6921|6936|6921|6936|6921|6936|6921|0
1726024370000|2024-09-11 03:12:50|6937.3|6922.3|6937.2|6922.2|6937.5|6922.5|6937|6922|2
1726024380000|2024-09-11 03:13:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1726024390000|2024-09-11 03:13:10|6938.3|6923.3|6938|6923|6938.3|6923.3|6938|6923|3
1726024410000|2024-09-11 03:13:30|6938.5|6923.5|6938|6923|6938.5|6923.5|6938|6923|0
1726024420000|2024-09-11 03:13:40|6936|6921|6936|6921|6936|6921|6936|6921|2
1726024430000|2024-09-11 03:13:50|6934.9|6919.9|6933.5|6918.5|6934.9|6919.9|6933.5|6918.5|0
1726024570000|2024-09-11 03:16:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1726024620000|2024-09-11 03:17:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1726024920000|2024-09-11 03:22:00|6933|6918|6932.3|6917.3|6933|6918|6932.3|6917.3|0
1726024970000|2024-09-11 03:22:50|||||||||1
1726024980000|2024-09-11 03:23:00|6932|6917|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|1
1726025130000|2024-09-11 03:25:30|6932|6917|6931.8|6916.8|6932|6917|6931.8|6916.8|2
1726025140000|2024-09-11 03:25:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1726025160000|2024-09-11 03:26:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1726025180000|2024-09-11 03:26:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1726025220000|2024-09-11 03:27:00|6932.8|6917.8|6933|6918|6933|6918|6932.8|6917.8|0
1726025250000|2024-09-11 03:27:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1726025260000|2024-09-11 03:27:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1726025310000|2024-09-11 03:28:30|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|1
1726025320000|2024-09-11 03:28:40|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|1
1726025340000|2024-09-11 03:29:00|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1726025350000|2024-09-11 03:29:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1726025360000|2024-09-11 03:29:20|6934|6919|6934|6919|6934|6919|6934|6919|0
1726025400000|2024-09-11 03:30:00|6936|6921|6936|6921|6936|6921|6936|6921|2
1726025410000|2024-09-11 03:30:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1726025460000|2024-09-11 03:31:00|6934.3|6919.3|6933.3|6918.3|6934.3|6919.3|6933.3|6918.3|0
1726025470000|2024-09-11 03:31:10|6933.1|6918.1|6933.3|6918.3|6933.3|6918.3|6933|6918|0
1726025570000|2024-09-11 03:32:50|6933.1|6918.1|6932.5|6917.5|6933.1|6918.1|6932.5|6917.5|0
1726025590000|2024-09-11 03:33:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1726025660000|2024-09-11 03:34:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1726025720000|2024-09-11 03:35:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1726025800000|2024-09-11 03:36:40|6932.1|6917.1|6931.8|6916.8|6932.1|6917.1|6931.8|6916.8|0
1726026010000|2024-09-11 03:40:10|6931.6|6916.6|6931.3|6916.3|6931.6|6916.6|6931.3|6916.3|0
1726026110000|2024-09-11 03:41:50|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|1
1726026170000|2024-09-11 03:42:50|6932.8|6917.8|6933|6918|6933|6918|6932.8|6917.8|0
1726026200000|2024-09-11 03:43:20|6933.7|6918.7|6935.3|6920.3|6935.3|6920.3|6933.7|6918.7|0
1726026270000|2024-09-11 03:44:30|||||||||1
1726026350000|2024-09-11 03:45:50|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1726026360000|2024-09-11 03:46:00|6936.1|6921.1|6935.8|6920.8|6936.1|6921.1|6935.8|6920.8|0
1726026590000|2024-09-11 03:49:50|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1726026990000|2024-09-11 03:56:30|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1726027060000|2024-09-11 03:57:40|6935.8|6920.8|6936.1|6921.1|6936.1|6921.1|6935.8|6920.8|0
1726027100000|2024-09-11 03:58:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1726027170000|2024-09-11 03:59:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1726027260000|2024-09-11 04:01:00|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1726027410000|2024-09-11 04:03:30|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6935.8|6920.8|1
1726027430000|2024-09-11 04:03:50|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6935.8|6920.8|0
1726027440000|2024-09-11 04:04:00|6935.8|6920.8|6936.1|6921.1|6936.3|6921.3|6935.8|6920.8|0
1726027450000|2024-09-11 04:04:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1726027470000|2024-09-11 04:04:30|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|1
1726027520000|2024-09-11 04:05:20|||||||||1
1726027550000|2024-09-11 04:05:50|||||||||1
1726027640000|2024-09-11 04:07:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1726027650000|2024-09-11 04:07:30|6937.1|6922.1|6937.3|6922.3|6937.3|6922.3|6937.1|6922.1|1
1726027660000|2024-09-11 04:07:40|6937.6|6922.6|6937.8|6922.8|6937.8|6922.8|6937.6|6922.6|0
1726027680000|2024-09-11 04:08:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1726027800000|2024-09-11 04:10:00|6938.3|6923.3|6938|6923|6938.3|6923.3|6938|6923|2
1726027820000|2024-09-11 04:10:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1726027830000|2024-09-11 04:10:30|6938|6923|6938|6923|6938.3|6923.3|6938|6923|1
1726027850000|2024-09-11 04:10:50|||||||||1
1726027860000|2024-09-11 04:11:00|6937.8|6922.8|6937.5|6922.5|6937.8|6922.8|6937.5|6922.5|0
1726027930000|2024-09-11 04:12:10|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.3|6923.3|2
1726027950000|2024-09-11 04:12:30|6940.3|6925.3|6940.3|6925.3|6940.8|6925.8|6940|6925|2
1726027960000|2024-09-11 04:12:40|6940|6925|6940|6925|6940|6925|6940|6925|0
1726027970000|2024-09-11 04:12:50|6940.7|6925.7|6941.8|6926.8|6941.8|6926.8|6940.7|6925.7|0
1726027980000|2024-09-11 04:13:00|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1726027990000|2024-09-11 04:13:10|6939.8|6924.8|6941.3|6926.3|6941.3|6926.3|6939.8|6924.8|4
1726028220000|2024-09-11 04:17:00|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1726028230000|2024-09-11 04:17:10|6937.8|6922.8|6937.1|6922.1|6937.8|6922.8|6937.1|6922.1|0
1726028250000|2024-09-11 04:17:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1726028280000|2024-09-11 04:18:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1726028470000|2024-09-11 04:21:10|6938.9|6923.9|6940.3|6925.3|6940.3|6925.3|6938.9|6923.9|2
1726028490000|2024-09-11 04:21:30|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1726028700000|2024-09-11 04:25:00|6939.1|6924.1|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|0
1726028710000|2024-09-11 04:25:10|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6938.8|6923.8|0
1726028760000|2024-09-11 04:26:00|6939|6924|6939|6924|6939|6924|6939|6924|0
1726028790000|2024-09-11 04:26:30|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1726028870000|2024-09-11 04:27:50|6939.5|6924.5|6939.8|6924.8|6939.8|6924.8|6939.5|6924.5|0
1726028910000|2024-09-11 04:28:30|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1726028980000|2024-09-11 04:29:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1726029130000|2024-09-11 04:32:10|6940.1|6925.1|6939.8|6924.8|6940.1|6925.1|6939.8|6924.8|1
1726029150000|2024-09-11 04:32:30|6940.1|6925.1|6939.8|6924.8|6940.1|6925.1|6939.8|6924.8|0
1726029170000|2024-09-11 04:32:50|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|3
1726029220000|2024-09-11 04:33:40|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1726029260000|2024-09-11 04:34:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1726029980000|2024-09-11 04:46:20|6937.9|6922.9|6938.1|6923.1|6938.1|6923.1|6937.9|6922.9|0
1726029990000|2024-09-11 04:46:30|6938.8|6923.8|6939.1|6924.1|6939.1|6924.1|6938.8|6923.8|0
1726030000000|2024-09-11 04:46:40|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1726030030000|2024-09-11 04:47:10|6939.8|6924.8|6939.6|6924.6|6940.3|6925.3|6939.6|6924.6|1
1726030050000|2024-09-11 04:47:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1726030500000|2024-09-11 04:55:00|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|1
1726030510000|2024-09-11 04:55:10|6941.8|6926.8|6942.8|6927.8|6942.8|6927.8|6941.8|6926.8|3
1726030640000|2024-09-11 04:57:20|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|3
1726030680000|2024-09-11 04:58:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1726030770000|2024-09-11 04:59:30|6942.3|6927.3|6942.6|6927.6|6942.6|6927.6|6942.3|6927.3|0
1726030790000|2024-09-11 04:59:50|6942.3|6927.3|6942.1|6927.1|6942.3|6927.3|6942.1|6927.1|1
1726030860000|2024-09-11 05:01:00|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1726030870000|2024-09-11 05:01:10|6941.6|6926.6|6943.1|6928.1|6943.1|6928.1|6941.6|6926.6|4
1726030890000|2024-09-11 05:01:30|6943.3|6928.3|6944.3|6929.3|6947.1|6932.1|6943.3|6928.3|4
1726030900000|2024-09-11 05:01:40|6944.6|6929.6|6944.8|6929.8|6944.8|6929.8|6944.6|6929.6|0
1726030940000|2024-09-11 05:02:20|6945.1|6930.1|6945.3|6930.3|6945.3|6930.3|6945.1|6930.1|0
1726030990000|2024-09-11 05:03:10|6945.1|6930.1|6944.8|6929.8|6945.1|6930.1|6944.8|6929.8|0
1726031060000|2024-09-11 05:04:20|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1726031110000|2024-09-11 05:05:10|6944.6|6929.6|6944.8|6929.8|6944.8|6929.8|6944.6|6929.6|0
1726031130000|2024-09-11 05:05:30|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1726031150000|2024-09-11 05:05:50|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|3
1726031160000|2024-09-11 05:06:00|6944.1|6929.1|6944.3|6929.3|6944.3|6929.3|6944.1|6929.1|0
1726031180000|2024-09-11 05:06:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1726031190000|2024-09-11 05:06:30|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1726031220000|2024-09-11 05:07:00|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1726031350000|2024-09-11 05:09:10|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1726031370000|2024-09-11 05:09:30|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1726031390000|2024-09-11 05:09:50|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1726031470000|2024-09-11 05:11:10|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1726031560000|2024-09-11 05:12:40|6944.1|6929.1|6943.9|6928.9|6944.1|6929.1|6943.9|6928.9|0
1726031660000|2024-09-11 05:14:20|6944.3|6929.3|6944.6|6929.6|6944.6|6929.6|6944.3|6929.3|0
1726031750000|2024-09-11 05:15:50|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1726032010000|2024-09-11 05:20:10|6943.9|6928.9|6943.6|6928.6|6943.9|6928.9|6943.6|6928.6|0
1726032060000|2024-09-11 05:21:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1726032100000|2024-09-11 05:21:40|6943.3|6928.3|6944.1|6929.1|6944.1|6929.1|6943.3|6928.3|0
1726032110000|2024-09-11 05:21:50|6943.7|6928.7|6942.9|6927.9|6943.7|6928.7|6942.9|6927.9|0
1726032160000|2024-09-11 05:22:40|6946.9|6931.9|6944.6|6929.6|6948.4|6933.4|6944.6|6929.6|6
1726032180000|2024-09-11 05:23:00|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|0
1726032250000|2024-09-11 05:24:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1726032340000|2024-09-11 05:25:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1726032410000|2024-09-11 05:26:50|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1726032420000|2024-09-11 05:27:00|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1726032430000|2024-09-11 05:27:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1726032440000|2024-09-11 05:27:20|6945.5|6930.5|6944.7|6929.7|6945.5|6930.5|6944.7|6929.7|11
1726032460000|2024-09-11 05:27:40|6938.9|6923.9|6938.2|6923.2|6938.9|6923.9|6938.2|6923.2|22
1726032480000|2024-09-11 05:28:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1726032520000|2024-09-11 05:28:40|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1726032550000|2024-09-11 05:29:10|6937.2|6922.2|6938.4|6923.4|6938.4|6923.4|6937.2|6922.2|2
1726032600000|2024-09-11 05:30:00|6937.2|6922.2|6937.7|6922.7|6937.7|6922.7|6937.2|6922.2|0
1726032610000|2024-09-11 05:30:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1726032640000|2024-09-11 05:30:40|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1726032650000|2024-09-11 05:30:50|6939.1|6924.1|6937.2|6922.2|6939.1|6924.1|6937.2|6922.2|0
1726032660000|2024-09-11 05:31:00|6938.7|6923.7|6937.9|6922.9|6938.7|6923.7|6937.9|6922.9|1
1726032680000|2024-09-11 05:31:20|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|1
1726032690000|2024-09-11 05:31:30|6942|6927|6943.7|6928.7|6943.7|6928.7|6942|6927|1
1726032700000|2024-09-11 05:31:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1726032720000|2024-09-11 05:32:00|6942.9|6927.9|6943.9|6928.9|6943.9|6928.9|6942.9|6927.9|0
1726032750000|2024-09-11 05:32:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1726032760000|2024-09-11 05:32:40|6944.4|6929.4|6944.9|6929.9|6944.9|6929.9|6944.4|6929.4|0
1726032770000|2024-09-11 05:32:50|6945.4|6930.4|6944.4|6929.4|6945.4|6930.4|6944.4|6929.4|0
1726032780000|2024-09-11 05:33:00|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1726032790000|2024-09-11 05:33:10|6945.2|6930.2|6944.9|6929.9|6945.2|6930.2|6944.9|6929.9|2
1726032810000|2024-09-11 05:33:30|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1726032820000|2024-09-11 05:33:40|6946|6931|6946|6931|6946|6931|6946|6931|0
1726032850000|2024-09-11 05:34:10|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1726032870000|2024-09-11 05:34:30|6946|6931|6945.7|6930.7|6947.7|6932.7|6945.7|6930.7|8
1726032880000|2024-09-11 05:34:40|||||||||1
1726032890000|2024-09-11 05:34:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1726032900000|2024-09-11 05:35:00|6945.2|6930.2|6946|6931|6946.5|6931.5|6945.2|6930.2|0
1726032910000|2024-09-11 05:35:10|6945.4|6930.4|6945.2|6930.2|6945.7|6930.7|6945.2|6930.2|6
1726032920000|2024-09-11 05:35:20|6945.4|6930.4|6946|6931|6946|6931|6945.4|6930.4|0
1726032930000|2024-09-11 05:35:30|6945.5|6930.5|6944.4|6929.4|6945.5|6930.5|6944.4|6929.4|2
1726032940000|2024-09-11 05:35:40|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1726032960000|2024-09-11 05:36:00|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1726032970000|2024-09-11 05:36:10|6944.4|6929.4|6946|6931|6946|6931|6944.4|6929.4|0
1726032980000|2024-09-11 05:36:20|||||||||1
1726032990000|2024-09-11 05:36:30|||||||||2
1726033000000|2024-09-11 05:36:40|||||||||3
1726033020000|2024-09-11 05:37:00|6946.2|6931.2|6946.2|6931.2|6946.5|6931.5|6946.2|6931.2|1
1726033030000|2024-09-11 05:37:10|6946.5|6931.5|6946.5|6931.5|6948.2|6933.2|6946.5|6931.5|3
1726033040000|2024-09-11 05:37:20|6947|6932|6947.2|6932.2|6947.2|6932.2|6947|6932|1
1726033100000|2024-09-11 05:38:20|6947|6932|6946.1|6931.1|6947|6932|6946.1|6931.1|2
1726033110000|2024-09-11 05:38:30|6945.2|6930.2|6945.5|6930.5|6945.5|6930.5|6945.2|6930.2|0
1726033150000|2024-09-11 05:39:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1726033160000|2024-09-11 05:39:20|6944.3|6929.3|6943.5|6928.5|6944.3|6929.3|6943.2|6928.2|7
1726033170000|2024-09-11 05:39:30|6945.1|6930.1|6944.8|6929.8|6945.1|6930.1|6944.8|6929.8|16
1726033180000|2024-09-11 05:39:40|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|5
1726033190000|2024-09-11 05:39:50|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|2
1726033200000|2024-09-11 05:40:00|6944|6929|6944.7|6929.7|6944.7|6929.7|6944|6929|2
1726033210000|2024-09-11 05:40:10|6945.2|6930.2|6945.7|6930.7|6945.7|6930.7|6945|6930|4
1726033220000|2024-09-11 05:40:20|6946.2|6931.2|6946.5|6931.5|6946.9|6931.9|6945.7|6930.7|3
1726033230000|2024-09-11 05:40:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|3
1726033260000|2024-09-11 05:41:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1726033270000|2024-09-11 05:41:10|6946.5|6931.5|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|1
1726033300000|2024-09-11 05:41:40|6947.7|6932.7|6945.5|6930.5|6947.7|6932.7|6945.5|6930.5|2
1726033310000|2024-09-11 05:41:50|6945.9|6930.9|6945.7|6930.7|6947.1|6932.1|6945.7|6930.7|6
1726033320000|2024-09-11 05:42:00|6946|6931|6946|6931|6946|6931|6946|6931|0
1726033330000|2024-09-11 05:42:10|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1726033340000|2024-09-11 05:42:20|6946.5|6931.5|6946.8|6931.8|6946.8|6931.8|6946.5|6931.5|0
1726033360000|2024-09-11 05:42:40|6946.5|6931.5|6946.3|6931.3|6946.8|6931.8|6946.3|6931.3|1
1726033380000|2024-09-11 05:43:00|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|1
1726033390000|2024-09-11 05:43:10|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1726033440000|2024-09-11 05:44:00|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|0
1726033450000|2024-09-11 05:44:10|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1726033460000|2024-09-11 05:44:20|6948.2|6933.2|6949|6934|6949|6934|6948.2|6933.2|0
1726033470000|2024-09-11 05:44:30|6950|6935|6949.8|6934.8|6950|6935|6949.8|6934.8|0
1726033480000|2024-09-11 05:44:40|6949.2|6934.2|6948.7|6933.7|6949.2|6934.2|6948.5|6933.5|1
1726033510000|2024-09-11 05:45:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1726033570000|2024-09-11 05:46:10|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|1
1726033630000|2024-09-11 05:47:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1726033640000|2024-09-11 05:47:20|6947|6932|6947|6932|6947|6932|6947|6932|0
1726033660000|2024-09-11 05:47:40|6946.5|6931.5|6946|6931|6946.5|6931.5|6946|6931|0
1726033670000|2024-09-11 05:47:50|6946.2|6931.2|6947|6932|6947|6932|6946.2|6931.2|0
1726033680000|2024-09-11 05:48:00|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1726033700000|2024-09-11 05:48:20|6950|6935|6950|6935|6950|6935|6950|6935|1
1726033710000|2024-09-11 05:48:30|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1726033720000|2024-09-11 05:48:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1726033780000|2024-09-11 05:49:40|6951|6936|6951.5|6936.5|6951.5|6936.5|6951|6936|0
1726033820000|2024-09-11 05:50:20|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1726033830000|2024-09-11 05:50:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1726033850000|2024-09-11 05:50:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1726033900000|2024-09-11 05:51:40|6957.2|6942.2|6957.5|6942.5|6957.5|6942.5|6957.2|6942.2|11
1726033920000|2024-09-11 05:52:00|6957.7|6942.7|6958.5|6943.5|6958.5|6943.5|6957.7|6942.7|0
1726033930000|2024-09-11 05:52:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1726033950000|2024-09-11 05:52:30|6959|6944|6959|6944|6959|6944|6959|6944|0
1726033990000|2024-09-11 05:53:10|6958.5|6943.5|6959|6944|6959|6944|6958.5|6943.5|5
1726034010000|2024-09-11 05:53:30|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|1
1726034020000|2024-09-11 05:53:40|6960.3|6945.3|6959.5|6944.5|6960.3|6945.3|6959.5|6944.5|0
1726034060000|2024-09-11 05:54:20|6959|6944|6959|6944|6959|6944|6959|6944|0
1726034080000|2024-09-11 05:54:40|||||||||1
1726034090000|2024-09-11 05:54:50|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|2
1726034110000|2024-09-11 05:55:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1726034120000|2024-09-11 05:55:20|6958.7|6943.7|6958.7|6943.7|6958.9|6943.9|6958.7|6943.7|0
1726034130000|2024-09-11 05:55:30|6959|6944|6959|6944|6959|6944|6959|6944|0
1726034190000|2024-09-11 05:56:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1726034200000|2024-09-11 05:56:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1726034220000|2024-09-11 05:57:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1726034250000|2024-09-11 05:57:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1726034300000|2024-09-11 05:58:20|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1726034310000|2024-09-11 05:58:30|6958.5|6943.5|6957.7|6942.7|6958.5|6943.5|6957.7|6942.7|0
1726034380000|2024-09-11 05:59:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1726034390000|2024-09-11 05:59:50|6958|6943|6957.7|6942.7|6958.5|6943.5|6957.7|6942.7|2
1726034400000|2024-09-11 06:00:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1726034430000|2024-09-11 06:00:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1726034530000|2024-09-11 06:02:10|6956|6941|6955.7|6940.7|6956|6941|6955.7|6940.7|6
1726034550000|2024-09-11 06:02:30|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1726034620000|2024-09-11 06:03:40|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1726034630000|2024-09-11 06:03:50|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|3
1726034640000|2024-09-11 06:04:00|6954.5|6939.5|6954|6939|6954.5|6939.5|6954|6939|0
1726034660000|2024-09-11 06:04:20|6952|6937|6952|6937|6952|6937|6952|6937|29
1726034680000|2024-09-11 06:04:40|6949.7|6934.7|6948|6933|6949.7|6934.7|6948|6933|1
1726034690000|2024-09-11 06:04:50|6948.3|6933.3|6948.5|6933.5|6948.5|6933.5|6948.3|6933.3|12
1726034700000|2024-09-11 06:05:00|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1726034710000|2024-09-11 06:05:10|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1726034720000|2024-09-11 06:05:20|6948|6933|6948|6933|6948|6933|6948|6933|1
1726034730000|2024-09-11 06:05:30|6948.2|6933.2|6948|6933|6948.2|6933.2|6948|6933|2
1726034770000|2024-09-11 06:06:10|6946.7|6931.7|6947|6932|6947|6932|6946.7|6931.7|3
1726034780000|2024-09-11 06:06:20|6946.5|6931.5|6947.5|6932.5|6947.5|6932.5|6946.5|6931.5|0
1726034790000|2024-09-11 06:06:30|6947|6932|6946.7|6931.7|6947|6932|6946.7|6931.7|0
1726034800000|2024-09-11 06:06:40|6946.5|6931.5|6946.2|6931.2|6946.5|6931.5|6946.2|6931.2|0
1726034810000|2024-09-11 06:06:50|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1726034820000|2024-09-11 06:07:00|||||||||1
1726034830000|2024-09-11 06:07:10|6944.5|6929.5|6948.8|6933.8|6949.7|6934.7|6944.5|6929.5|6
1726034840000|2024-09-11 06:07:20|6949|6934|6950.2|6935.2|6950.2|6935.2|6949|6934|0
1726034850000|2024-09-11 06:07:30|6950.7|6935.7|6950.2|6935.2|6950.7|6935.7|6949.7|6934.7|0
1726034860000|2024-09-11 06:07:40|6950.5|6935.5|6951|6936|6951|6936|6950.5|6935.5|0
1726034870000|2024-09-11 06:07:50|6951.4|6936.4|6951.5|6936.5|6952|6937|6951.4|6936.4|0
1726034880000|2024-09-11 06:08:00|6950.2|6935.2|6954.5|6939.5|6954.5|6939.5|6950.2|6935.2|2
1726034890000|2024-09-11 06:08:10|||||||||1
1726034900000|2024-09-11 06:08:20|6955|6940|6955|6940|6955|6940|6955|6940|0
1726034920000|2024-09-11 06:08:40|6954.2|6939.2|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|1
1726034930000|2024-09-11 06:08:50|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|0
1726034940000|2024-09-11 06:09:00|||||||||2
1726034950000|2024-09-11 06:09:10|6955|6940|6956|6941|6956|6941|6955|6940|2
1726034960000|2024-09-11 06:09:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1726034980000|2024-09-11 06:09:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1726034990000|2024-09-11 06:09:50|6958.3|6943.3|6959|6944|6959|6944|6958.3|6943.3|1
1726035000000|2024-09-11 06:10:00|6958.7|6943.7|6959.5|6944.5|6959.5|6944.5|6958.7|6943.7|1
1726035010000|2024-09-11 06:10:10|6959.7|6944.7|6960|6945|6960|6945|6959.7|6944.7|16
1726035030000|2024-09-11 06:10:30|6960.2|6945.2|6960.5|6945.5|6961.5|6946.5|6960.2|6945.2|124
1726035060000|2024-09-11 06:11:00|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959|6944|6
1726035090000|2024-09-11 06:11:30|6959.2|6944.2|6959.7|6944.7|6959.7|6944.7|6959.2|6944.2|1
1726035120000|2024-09-11 06:12:00|6959|6944|6959.2|6944.2|6959.2|6944.2|6959|6944|0
1726035130000|2024-09-11 06:12:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.2|6945.2|3
1726035180000|2024-09-11 06:13:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|2
1726035210000|2024-09-11 06:13:30|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|0
1726035240000|2024-09-11 06:14:00|6959.2|6944.2|6959|6944|6959.2|6944.2|6959|6944|0
1726035250000|2024-09-11 06:14:10|||||||||1
1726035270000|2024-09-11 06:14:30|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1726035290000|2024-09-11 06:14:50|6959|6944|6960.7|6945.7|6960.7|6945.7|6959|6944|3
1726035310000|2024-09-11 06:15:10|6968|6953|6970.4|6955.4|6970.4|6955.4|6967.7|6952.7|20
1726035320000|2024-09-11 06:15:20|6971|6956|6971.4|6956.4|6972.2|6957.2|6971|6956|1
1726035370000|2024-09-11 06:16:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|2
1726035390000|2024-09-11 06:16:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1726035400000|2024-09-11 06:16:40|6971|6956|6971|6956|6971|6956|6971|6956|1
1726035420000|2024-09-11 06:17:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1726035430000|2024-09-11 06:17:10|||||||||1
1726035450000|2024-09-11 06:17:30|6971|6956|6971|6956|6971|6956|6971|6956|0
1726035460000|2024-09-11 06:17:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|1
1726035510000|2024-09-11 06:18:30|6971|6956|6970.7|6955.7|6971|6956|6970.7|6955.7|0
1726035520000|2024-09-11 06:18:40|6971.7|6956.7|6971.2|6956.2|6971.7|6956.7|6971.2|6956.2|1
1726035540000|2024-09-11 06:19:00|6972.2|6957.2|6971.2|6956.2|6972.2|6957.2|6971.2|6956.2|1
1726035600000|2024-09-11 06:20:00|6971|6956|6971|6956|6971|6956|6971|6956|2
1726035610000|2024-09-11 06:20:10|6971.2|6956.2|6975.7|6960.7|6975.7|6960.7|6971.2|6956.2|24
1726035620000|2024-09-11 06:20:20|6975.5|6960.5|6971.5|6956.5|6975.5|6960.5|6971.5|6956.5|9
1726035630000|2024-09-11 06:20:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1726035660000|2024-09-11 06:21:00|6971|6956|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|1
1726035670000|2024-09-11 06:21:10|6971.7|6956.7|6971.5|6956.5|6971.7|6956.7|6971.5|6956.5|1
1726035680000|2024-09-11 06:21:20|6971.2|6956.2|6973.2|6958.2|6973.2|6958.2|6971.2|6956.2|1
1726035710000|2024-09-11 06:21:50|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1726035720000|2024-09-11 06:22:00|6969.5|6954.5|6966.5|6951.5|6969.5|6954.5|6966.5|6951.5|1
1726035730000|2024-09-11 06:22:10|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|2
1726035760000|2024-09-11 06:22:40|6969|6954|6968.7|6953.7|6969|6954|6968.7|6953.7|0
1726035780000|2024-09-11 06:23:00|6968.2|6953.2|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|0
1726035800000|2024-09-11 06:23:20|6969|6954|6969.2|6954.2|6969.2|6954.2|6969|6954|0
1726035870000|2024-09-11 06:24:30|6969.5|6954.5|6969.7|6954.7|6969.7|6954.7|6969.5|6954.5|1
1726035890000|2024-09-11 06:24:50|6971.5|6956.5|6971|6956|6971.5|6956.5|6971|6956|2
1726035900000|2024-09-11 06:25:00|6970.7|6955.7|6972.2|6957.2|6972.5|6957.5|6970.7|6955.7|1
1726035910000|2024-09-11 06:25:10|6971.4|6956.4|6971.4|6956.4|6972.2|6957.2|6971.4|6956.4|1
1726035920000|2024-09-11 06:25:20|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|1
1726035930000|2024-09-11 06:25:30|6972.4|6957.4|6972.2|6957.2|6972.4|6957.4|6972.2|6957.2|1
1726035940000|2024-09-11 06:25:40|6971.7|6956.7|6970.5|6955.5|6972.2|6957.2|6970.5|6955.5|3
1726035960000|2024-09-11 06:26:00|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1726035970000|2024-09-11 06:26:10|6969.2|6954.2|6968.9|6953.9|6969.2|6954.2|6968.9|6953.9|0
1726036020000|2024-09-11 06:27:00|6968.2|6953.2|6968.4|6953.4|6968.4|6953.4|6967.7|6952.7|15
1726036080000|2024-09-11 06:28:00|6967.9|6952.9|6967.7|6952.7|6967.9|6952.9|6967.7|6952.7|0
1726036120000|2024-09-11 06:28:40|6968|6953|6968|6953|6968|6953|6968|6953|0
1726036160000|2024-09-11 06:29:20|6964.8|6949.8|6965|6950|6965|6950|6964.8|6949.8|21
1726036170000|2024-09-11 06:29:30|6965.3|6950.3|6965.8|6950.8|6965.8|6950.8|6965.3|6950.3|0
1726036180000|2024-09-11 06:29:40|6965.5|6950.5|6965.3|6950.3|6965.5|6950.5|6965.3|6950.3|0
1726036190000|2024-09-11 06:29:50|6965.5|6950.5|6965.3|6950.3|6965.8|6950.8|6965.3|6950.3|0
1726036200000|2024-09-11 06:30:00|6965.5|6950.5|6966.2|6951.2|6966.2|6951.2|6965.5|6950.5|0
1726036210000|2024-09-11 06:30:10|6966|6951|6966|6951|6966|6951|6966|6951|0
1726036230000|2024-09-11 06:30:30|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|3
1726036240000|2024-09-11 06:30:40|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1726036260000|2024-09-11 06:31:00|6967.7|6952.7|6968.4|6953.4|6968.4|6953.4|6967.7|6952.7|0
1726036280000|2024-09-11 06:31:20|6968.2|6953.2|6967.2|6952.2|6968.2|6953.2|6966.7|6951.7|1
1726036310000|2024-09-11 06:31:50|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1726036340000|2024-09-11 06:32:20|6967.9|6952.9|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|0
1726036350000|2024-09-11 06:32:30|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1726036390000|2024-09-11 06:33:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1726036410000|2024-09-11 06:33:30|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1726036420000|2024-09-11 06:33:40|6967.7|6952.7|6967.9|6952.9|6968.4|6953.4|6967.7|6952.7|0
1726036430000|2024-09-11 06:33:50|6967.7|6952.7|6967.5|6952.5|6967.7|6952.7|6967.5|6952.5|0
1726036450000|2024-09-11 06:34:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1726036470000|2024-09-11 06:34:30|6967.5|6952.5|6968|6953|6968|6953|6967.5|6952.5|0
1726036480000|2024-09-11 06:34:40|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|0
1726036490000|2024-09-11 06:34:50|6967.5|6952.5|6968.2|6953.2|6968.4|6953.4|6967.5|6952.5|2
1726036500000|2024-09-11 06:35:00|6967.9|6952.9|6971|6956|6971|6956|6967.9|6952.9|9
1726036510000|2024-09-11 06:35:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1726036560000|2024-09-11 06:36:00|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1726036580000|2024-09-11 06:36:20|6971.2|6956.2|6971.5|6956.5|6971.7|6956.7|6971.2|6956.2|0
1726036590000|2024-09-11 06:36:30|6971.7|6956.7|6967.7|6952.7|6971.7|6956.7|6967.7|6952.7|20
1726036610000|2024-09-11 06:36:50|6967|6952|6967|6952|6967|6952|6967|6952|0
1726036620000|2024-09-11 06:37:00|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1726036650000|2024-09-11 06:37:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|1
1726036660000|2024-09-11 06:37:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1726036670000|2024-09-11 06:37:50|6968|6953|6968|6953|6968|6953|6968|6953|0
1726036680000|2024-09-11 06:38:00|6967.5|6952.5|6967|6952|6967.5|6952.5|6967|6952|0
1726036700000|2024-09-11 06:38:20|6967.2|6952.2|6967.5|6952.5|6967.5|6952.5|6967.2|6952.2|0
1726036720000|2024-09-11 06:38:40|6968|6953|6968|6953|6968|6953|6968|6953|0
1726036730000|2024-09-11 06:38:50|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1726036740000|2024-09-11 06:39:00|6968|6953|6968|6953|6968|6953|6968|6953|0
1726036750000|2024-09-11 06:39:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1726036800000|2024-09-11 06:40:00|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|0
1726036820000|2024-09-11 06:40:20|6967.8|6952.8|6966.2|6951.2|6967.8|6952.8|6966.2|6951.2|0
1726036840000|2024-09-11 06:40:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1726036850000|2024-09-11 06:40:50|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1726036870000|2024-09-11 06:41:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1726036940000|2024-09-11 06:42:20|6965.3|6950.3|6964.7|6949.7|6965.3|6950.3|6964.7|6949.7|0
1726037010000|2024-09-11 06:43:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1726037040000|2024-09-11 06:44:00|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|2
1726037050000|2024-09-11 06:44:10|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965|6950|0
1726037070000|2024-09-11 06:44:30|6965|6950|6965|6950|6965|6950|6965|6950|0
1726037080000|2024-09-11 06:44:40|6964.7|6949.7|6965.3|6950.3|6965.5|6950.5|6964.7|6949.7|0
1726037090000|2024-09-11 06:44:50|6965.5|6950.5|6965.3|6950.3|6965.5|6950.5|6965.3|6950.3|0
1726037100000|2024-09-11 06:45:00|6965|6950|6969.5|6954.5|6969.5|6954.5|6965|6950|2
1726037110000|2024-09-11 06:45:10|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|0
1726037120000|2024-09-11 06:45:20|6971|6956|6969.2|6954.2|6971|6956|6969.2|6954.2|2
1726037130000|2024-09-11 06:45:30|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|0
1726037150000|2024-09-11 06:45:50|6969|6954|6969|6954|6969|6954|6969|6954|0
1726037170000|2024-09-11 06:46:10|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|0
1726037190000|2024-09-11 06:46:30|6970|6955|6971|6956|6971|6956|6970|6955|0
1726037200000|2024-09-11 06:46:40|6970.7|6955.7|6970.7|6955.7|6971|6956|6970.7|6955.7|0
1726037220000|2024-09-11 06:47:00|6971.2|6956.2|6971|6956|6971.2|6956.2|6971|6956|0
1726037230000|2024-09-11 06:47:10|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1726037250000|2024-09-11 06:47:30|6971|6956|6971|6956|6971|6956|6971|6956|0
1726037300000|2024-09-11 06:48:20|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1726037310000|2024-09-11 06:48:30|6972|6957|6972|6957|6972|6957|6972|6957|0
1726037440000|2024-09-11 06:50:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1726037460000|2024-09-11 06:51:00|6972.7|6957.7|6974|6959|6974|6959|6972.7|6957.7|0
1726037470000|2024-09-11 06:51:10|6973.5|6958.5|6973|6958|6973.5|6958.5|6973|6958|0
1726037480000|2024-09-11 06:51:20|6972.5|6957.5|6972|6957|6972.5|6957.5|6972|6957|0
1726037510000|2024-09-11 06:51:50|6971|6956|6971|6956|6971|6956|6971|6956|2
1726037530000|2024-09-11 06:52:10|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1726037550000|2024-09-11 06:52:30|6970|6955|6970|6955|6970|6955|6970|6955|0
1726037560000|2024-09-11 06:52:40|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1726037570000|2024-09-11 06:52:50|6970|6955|6970.5|6955.5|6970.5|6955.5|6970|6955|0
1726037580000|2024-09-11 06:53:00|6971.8|6956.8|6973.2|6958.2|6973.2|6958.2|6971.8|6956.8|3
1726037590000|2024-09-11 06:53:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1726037600000|2024-09-11 06:53:20|||||||||7
1726037630000|2024-09-11 06:53:50|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1726037640000|2024-09-11 06:54:00|6974|6959|6978.5|6963.5|6978.5|6963.5|6974|6959|29
1726037650000|2024-09-11 06:54:10|6979.2|6964.2|6979.7|6964.7|6979.9|6964.9|6979.2|6964.2|3
1726037660000|2024-09-11 06:54:20|6979.4|6964.4|6978.4|6963.4|6979.4|6964.4|6978.2|6963.2|3
1726037670000|2024-09-11 06:54:30|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|3
1726037680000|2024-09-11 06:54:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6979.7|6964.7|1
1726037690000|2024-09-11 06:54:50|6980.2|6965.2|6979.9|6964.9|6980.2|6965.2|6979.7|6964.7|1
1726037700000|2024-09-11 06:55:00|6978|6963|6979|6964|6979|6964|6978|6963|13
1726037720000|2024-09-11 06:55:20|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1726037730000|2024-09-11 06:55:30|6979|6964|6978.7|6963.7|6979|6964|6978.7|6963.7|0
1726037750000|2024-09-11 06:55:50|6979|6964|6979|6964|6979|6964|6979|6964|0
1726037760000|2024-09-11 06:56:00|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|1
1726037770000|2024-09-11 06:56:10|6981.4|6966.4|6981.4|6966.4|6981.7|6966.7|6981.4|6966.4|5
1726037780000|2024-09-11 06:56:20|6981.7|6966.7|6981.4|6966.4|6981.7|6966.7|6981.4|6966.4|4
1726037790000|2024-09-11 06:56:30|6981.7|6966.7|6981.4|6966.4|6981.7|6966.7|6981.4|6966.4|1
1726037810000|2024-09-11 06:56:50|6980.7|6965.7|6980.9|6965.9|6980.9|6965.9|6980.7|6965.7|0
1726037820000|2024-09-11 06:57:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1726037840000|2024-09-11 06:57:20|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1726037880000|2024-09-11 06:58:00|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1726037910000|2024-09-11 06:58:30|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1726037940000|2024-09-11 06:59:00|6979.7|6964.7|6978.4|6963.4|6979.7|6964.7|6978.4|6963.4|1
1726037950000|2024-09-11 06:59:10|6978.7|6963.7|6978.5|6963.5|6978.9|6963.9|6978.5|6963.5|0
1726037970000|2024-09-11 06:59:30|6977|6962|6977|6962|6977|6962|6977|6962|0
1726037980000|2024-09-11 06:59:40|6978.4|6963.4|6978.7|6963.7|6978.7|6963.7|6978.4|6963.4|1
1726037990000|2024-09-11 06:59:50|6978.5|6963.5|6979.2|6964.2|6979.2|6964.2|6978.5|6963.5|0
1726038000000|2024-09-11 07:00:00|6979|6964|6979|6964|6979|6964|6979|6964|0
1726038010000|2024-09-11 07:00:10|6978.7|6963.7|6979|6964|6979|6964|6978.7|6963.7|0
1726038030000|2024-09-11 07:00:30|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6
1726038040000|2024-09-11 07:00:40|6982.7|6967.7|6980.7|6965.7|6982.7|6967.7|6980.7|6965.7|1
1726038060000|2024-09-11 07:01:00|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981|6966|1
1726038090000|2024-09-11 07:01:30|6980.7|6965.7|6982.2|6967.2|6982.2|6967.2|6980.7|6965.7|2
1726038100000|2024-09-11 07:01:40|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1726038120000|2024-09-11 07:02:00|6982.7|6967.7|6980.2|6965.2|6982.7|6967.7|6979.7|6964.7|21
1726038130000|2024-09-11 07:02:10|6979.2|6964.2|6979.4|6964.4|6979.4|6964.4|6979.2|6964.2|0
1726038150000|2024-09-11 07:02:30|6979.7|6964.7|6983.7|6968.7|6983.7|6968.7|6979.7|6964.7|8
1726038160000|2024-09-11 07:02:40|6981.2|6966.2|6982.2|6967.2|6982.2|6967.2|6981.2|6966.2|4
1726038170000|2024-09-11 07:02:50|6982.4|6967.4|6982.7|6967.7|6982.7|6967.7|6982.4|6967.4|1
1726038180000|2024-09-11 07:03:00|6983.4|6968.4|6983.2|6968.2|6983.4|6968.4|6983.2|6968.2|5
1726038190000|2024-09-11 07:03:10|6983|6968|6982.7|6967.7|6983.2|6968.2|6982.7|6967.7|2
1726038200000|2024-09-11 07:03:20|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|1
1726038210000|2024-09-11 07:03:30|6983|6968|6984.9|6969.9|6984.9|6969.9|6982.5|6967.5|4
1726038220000|2024-09-11 07:03:40|6984.4|6969.4|6983.7|6968.7|6984.4|6969.4|6983.7|6968.7|0
1726038240000|2024-09-11 07:04:00|||||||||9
1726038250000|2024-09-11 07:04:10|6983.4|6968.4|6983.7|6968.7|6983.7|6968.7|6983|6968|0
1726038270000|2024-09-11 07:04:30|6988.5|6973.5|6989.5|6974.5|6989.5|6974.5|6988.5|6973.5|2
1726038280000|2024-09-11 07:04:40|6987.7|6972.7|6984.2|6969.2|6988.4|6973.4|6984.2|6969.2|5
1726038290000|2024-09-11 07:04:50|6983.7|6968.7|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|1
1726038300000|2024-09-11 07:05:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|9
1726038310000|2024-09-11 07:05:10|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|0
1726038320000|2024-09-11 07:05:20|6982|6967|6982|6967|6982|6967|6982|6967|0
1726038330000|2024-09-11 07:05:30|6981.5|6966.5|6981|6966|6981.5|6966.5|6981|6966|0
1726038340000|2024-09-11 07:05:40|6980|6965|6980|6965|6980|6965|6980|6965|1
1726038400000|2024-09-11 07:06:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|1
1726038410000|2024-09-11 07:06:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979|6964|0
1726038420000|2024-09-11 07:07:00|6979|6964|6979.2|6964.2|6979.7|6964.7|6978.7|6963.7|4
1726038450000|2024-09-11 07:07:30|6979.5|6964.5|6981.3|6966.3|6981.3|6966.3|6979.5|6964.5|1
1726038460000|2024-09-11 07:07:40|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.2|6966.2|0
1726038510000|2024-09-11 07:08:30|6982|6967|6982|6967|6982|6967|6982|6967|28
1726038540000|2024-09-11 07:09:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1726038590000|2024-09-11 07:09:50|6983|6968|6983|6968|6983|6968|6983|6968|2
1726038680000|2024-09-11 07:11:20|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1726038690000|2024-09-11 07:11:30|6982|6967|6982.2|6967.2|6982.4|6967.4|6982|6967|0
1726038700000|2024-09-11 07:11:40|6981.4|6966.4|6980.2|6965.2|6981.4|6966.4|6980.2|6965.2|0
1726038740000|2024-09-11 07:12:20|6980.7|6965.7|6980.9|6965.9|6980.9|6965.9|6980.7|6965.7|0
1726038750000|2024-09-11 07:12:30|6981.5|6966.5|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|1
1726038770000|2024-09-11 07:12:50|6981.5|6966.5|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|1
1726038800000|2024-09-11 07:13:20|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|1
1726038810000|2024-09-11 07:13:30|6981.9|6966.9|6987.7|6972.7|6987.7|6972.7|6981.9|6966.9|4
1726038820000|2024-09-11 07:13:40|6988|6973|6988|6973|6988|6973|6988|6973|0
1726038830000|2024-09-11 07:13:50|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1726038850000|2024-09-11 07:14:10|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1726038890000|2024-09-11 07:14:50|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|2
1726038900000|2024-09-11 07:15:00|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|0
1726038930000|2024-09-11 07:15:30|6990.7|6975.7|6993.4|6978.4|6993.4|6978.4|6990.7|6975.7|5
1726038940000|2024-09-11 07:15:40|6992.4|6977.4|6990.7|6975.7|6992.4|6977.4|6990.7|6975.7|4
1726038950000|2024-09-11 07:15:50|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1726038960000|2024-09-11 07:16:00|6991.7|6976.7|6992.9|6977.9|6992.9|6977.9|6991.7|6976.7|4
1726038970000|2024-09-11 07:16:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|1
1726038990000|2024-09-11 07:16:30|6992.4|6977.4|6993.2|6978.2|6993.2|6978.2|6992.4|6977.4|18
1726039000000|2024-09-11 07:16:40|6994|6979|6993.7|6978.7|6994.7|6979.7|6993.7|6978.7|81
1726039020000|2024-09-11 07:17:00|6994|6979|6994|6979|6994|6979|6994|6979|0
1726039030000|2024-09-11 07:17:10|6993.7|6978.7|6994|6979|6994|6979|6993.7|6978.7|2
1726039040000|2024-09-11 07:17:20|||||||||1
1726039060000|2024-09-11 07:17:40|||||||||1
1726039090000|2024-09-11 07:18:10|6992.9|6977.9|6989|6974|6992.9|6977.9|6989|6974|2
1726039110000|2024-09-11 07:18:30|6988.5|6973.5|6990.2|6975.2|6990.2|6975.2|6986.8|6971.8|3
1726039120000|2024-09-11 07:18:40|6990.9|6975.9|6990.5|6975.5|6990.9|6975.9|6990.5|6975.5|0
1726039130000|2024-09-11 07:18:50|6991|6976|6991.9|6976.9|6991.9|6976.9|6991|6976|1
1726039140000|2024-09-11 07:19:00|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1726039170000|2024-09-11 07:19:30|6992|6977|6992|6977|6992|6977|6992|6977|0
1726039180000|2024-09-11 07:19:40|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|5
1726039190000|2024-09-11 07:19:50|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|2
1726039200000|2024-09-11 07:20:00|6991.5|6976.5|6991.3|6976.3|6991.5|6976.5|6991|6976|0
1726039210000|2024-09-11 07:20:10|6991|6976|6991|6976|6991|6976|6991|6976|0
1726039230000|2024-09-11 07:20:30|6990.5|6975.5|6991|6976|6991|6976|6990.5|6975.5|1
1726039250000|2024-09-11 07:20:50|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6989.7|6974.7|0
1726039260000|2024-09-11 07:21:00|6990.3|6975.3|6990.5|6975.5|6990.7|6975.7|6990.3|6975.3|1
1726039270000|2024-09-11 07:21:10|6990.3|6975.3|6990|6975|6990.7|6975.7|6990|6975|0
1726039280000|2024-09-11 07:21:20|6990.2|6975.2|6990.7|6975.7|6990.7|6975.7|6990.2|6975.2|0
1726039300000|2024-09-11 07:21:40|6990|6975|6990|6975|6990|6975|6990|6975|0
1726039360000|2024-09-11 07:22:40|6988.5|6973.5|6987.8|6972.8|6988.5|6973.5|6987.8|6972.8|3
1726039390000|2024-09-11 07:23:10|6988|6973|6987.8|6972.8|6988|6973|6987.8|6972.8|0
1726039440000|2024-09-11 07:24:00|6987|6972|6986.8|6971.8|6987|6972|6986.8|6971.8|0
1726039480000|2024-09-11 07:24:40|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|2
1726039490000|2024-09-11 07:24:50|6990.5|6975.5|6991.8|6976.8|6992.2|6977.2|6990.5|6975.5|8
1726039500000|2024-09-11 07:25:00|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1726039510000|2024-09-11 07:25:10|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1726039520000|2024-09-11 07:25:20|6993.2|6978.2|6993|6978|6993.7|6978.7|6993|6978|5
1726039530000|2024-09-11 07:25:30|6992.7|6977.7|6993.5|6978.5|6993.7|6978.7|6992.7|6977.7|2
1726039540000|2024-09-11 07:25:40|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1726039570000|2024-09-11 07:26:10|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|5
1726039580000|2024-09-11 07:26:20|6990.3|6975.3|6991|6976|6991|6976|6988.7|6973.7|2
1726039590000|2024-09-11 07:26:30|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1726039610000|2024-09-11 07:26:50|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|1
1726039630000|2024-09-11 07:27:10|6990.2|6975.2|6990.5|6975.5|6990.5|6975.5|6990.2|6975.2|1
1726039660000|2024-09-11 07:27:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1726039670000|2024-09-11 07:27:50|6992.7|6977.7|6993.5|6978.5|6994|6979|6992.7|6977.7|14
1726039680000|2024-09-11 07:28:00|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|7
1726039690000|2024-09-11 07:28:10|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|1
1726039710000|2024-09-11 07:28:30|6994|6979|6994|6979|6994|6979|6994|6979|5
1726039720000|2024-09-11 07:28:40|||||||||5
1726039740000|2024-09-11 07:29:00|6994.2|6979.2|6994.3|6979.3|6994.7|6979.7|6994.2|6979.2|8
1726039750000|2024-09-11 07:29:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1726039760000|2024-09-11 07:29:20|||||||||1
1726039770000|2024-09-11 07:29:30|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|3
1726039780000|2024-09-11 07:29:40|6994|6979|6991.5|6976.5|6994|6979|6991.5|6976.5|11
1726039790000|2024-09-11 07:29:50|6988.3|6973.3|6990|6975|6990|6975|6988|6973|8
1726039800000|2024-09-11 07:30:00|6990.5|6975.5|6993.2|6978.2|6993.5|6978.5|6990.5|6975.5|6
1726039810000|2024-09-11 07:30:10|6993.5|6978.5|6993.7|6978.7|6993.7|6978.7|6993.5|6978.5|0
1726039850000|2024-09-11 07:30:50|||||||||2
1726039860000|2024-09-11 07:31:00|6994|6979|6994|6979|6994|6979|6994|6979|1
1726039870000|2024-09-11 07:31:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1726039880000|2024-09-11 07:31:20|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1726039890000|2024-09-11 07:31:30|6994|6979|6994|6979|6994|6979|6994|6979|0
1726039900000|2024-09-11 07:31:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.5|6978.5|2
1726039910000|2024-09-11 07:31:50|6993.8|6978.8|6993.5|6978.5|6993.8|6978.8|6993.5|6978.5|0
1726039920000|2024-09-11 07:32:00|6993.7|6978.7|6994|6979|6994|6979|6993.7|6978.7|0
1726039940000|2024-09-11 07:32:20|6992.7|6977.7|6993.5|6978.5|6993.7|6978.7|6992.7|6977.7|2
1726039950000|2024-09-11 07:32:30|6993.2|6978.2|6991.7|6976.7|6993.2|6978.2|6991|6976|1
1726039960000|2024-09-11 07:32:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1726039970000|2024-09-11 07:32:50|6991|6976|6990|6975|6991|6976|6990|6975|0
1726039980000|2024-09-11 07:33:00|6989.5|6974.5|6990|6975|6990.2|6975.2|6988.5|6973.5|3
1726039990000|2024-09-11 07:33:10|6990.2|6975.2|6990.4|6975.4|6990.9|6975.9|6990.2|6975.2|4
1726040000000|2024-09-11 07:33:20|6991.8|6976.8|6992.5|6977.5|6992.5|6977.5|6991.8|6976.8|1
1726040010000|2024-09-11 07:33:30|6993.5|6978.5|6992|6977|6993.5|6978.5|6992|6977|10
1726040020000|2024-09-11 07:33:40|6991.2|6976.2|6991.5|6976.5|6991.5|6976.5|6991.2|6976.2|0
1726040040000|2024-09-11 07:34:00|6991.2|6976.2|6991.2|6976.2|6991.5|6976.5|6991.2|6976.2|0
1726040090000|2024-09-11 07:34:50|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|3
1726040110000|2024-09-11 07:35:10|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|10
1726040130000|2024-09-11 07:35:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.2|6975.2|1
1726040140000|2024-09-11 07:35:40|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1726040190000|2024-09-11 07:36:30|||||||||1
1726040200000|2024-09-11 07:36:40|6989.5|6974.5|6987.5|6972.5|6989.5|6974.5|6987|6972|8
1726040220000|2024-09-11 07:37:00|6988.5|6973.5|6990|6975|6991.5|6976.5|6988.5|6973.5|8
1726040230000|2024-09-11 07:37:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1726040260000|2024-09-11 07:37:40|6990.2|6975.2|6990|6975|6990.2|6975.2|6989.8|6974.8|1
1726040290000|2024-09-11 07:38:10|6989.7|6974.7|6990.2|6975.2|6990.2|6975.2|6989.7|6974.7|0
1726040310000|2024-09-11 07:38:30|6984.5|6969.5|6985.2|6970.2|6985.5|6970.5|6984.5|6969.5|42
1726040320000|2024-09-11 07:38:40|6985|6970|6983|6968|6985|6970|6983|6968|2
1726040340000|2024-09-11 07:39:00|6984|6969|6987|6972|6987|6972|6984|6969|3
1726040350000|2024-09-11 07:39:10|6986.8|6971.8|6986.5|6971.5|6986.8|6971.8|6986.5|6971.5|0
1726040360000|2024-09-11 07:39:20|6984.5|6969.5|6985.5|6970.5|6985.5|6970.5|6984.5|6969.5|2
1726040380000|2024-09-11 07:39:40|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1726040390000|2024-09-11 07:39:50|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1726040400000|2024-09-11 07:40:00|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|0
1726040430000|2024-09-11 07:40:30|6986|6971|6986|6971|6986|6971|6986|6971|1
1726040500000|2024-09-11 07:41:40|6985.5|6970.5|6986|6971|6986|6971|6985.5|6970.5|1
1726040530000|2024-09-11 07:42:10|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1726040550000|2024-09-11 07:42:30|6985.5|6970.5|6984|6969|6985.5|6970.5|6984|6969|1
1726040560000|2024-09-11 07:42:40|6983.5|6968.5|6982|6967|6983.5|6968.5|6982|6967|1
1726040570000|2024-09-11 07:42:50|6982.5|6967.5|6982.2|6967.2|6982.5|6967.5|6982.2|6967.2|0
1726040580000|2024-09-11 07:43:00|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1726040610000|2024-09-11 07:43:30|6983.7|6968.7|6985|6970|6985|6970|6983.7|6968.7|3
1726040620000|2024-09-11 07:43:40|6984.8|6969.8|6984.5|6969.5|6984.8|6969.8|6984.5|6969.5|0
1726040630000|2024-09-11 07:43:50|6982.3|6967.3|6983.2|6968.2|6983.2|6968.2|6982.3|6967.3|2
1726040640000|2024-09-11 07:44:00|6983|6968|6983|6968|6983|6968|6983|6968|0
1726040670000|2024-09-11 07:44:30|6982.8|6967.8|6984.5|6969.5|6984.5|6969.5|6982.5|6967.5|2
1726040680000|2024-09-11 07:44:40|6984.8|6969.8|6984.5|6969.5|6984.8|6969.8|6984.5|6969.5|0
1726040690000|2024-09-11 07:44:50|6985|6970|6984.5|6969.5|6985|6970|6984.5|6969.5|2
1726040700000|2024-09-11 07:45:00|6984.7|6969.7|6985|6970|6985|6970|6984.7|6969.7|0
1726040710000|2024-09-11 07:45:10|6984.8|6969.8|6984.3|6969.3|6984.8|6969.8|6984|6969|0
1726040730000|2024-09-11 07:45:30|6984|6969|6984|6969|6984|6969|6984|6969|0
1726040740000|2024-09-11 07:45:40|6983.5|6968.5|6983.3|6968.3|6984|6969|6983.3|6968.3|0
1726040860000|2024-09-11 07:47:40|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|0
1726040870000|2024-09-11 07:47:50|6981|6966|6980|6965|6981|6966|6980|6965|0
1726040880000|2024-09-11 07:48:00|6980.5|6965.5|6981|6966|6981|6966|6980|6965|1
1726040910000|2024-09-11 07:48:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1726040920000|2024-09-11 07:48:40|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1726040930000|2024-09-11 07:48:50|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|0
1726040990000|2024-09-11 07:49:50|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|3
1726041000000|2024-09-11 07:50:00|6979.5|6964.5|6979.8|6964.8|6979.8|6964.8|6979.5|6964.5|0
1726041010000|2024-09-11 07:50:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1726041030000|2024-09-11 07:50:30|6979.8|6964.8|6982.7|6967.7|6982.8|6967.8|6979|6964|2
1726041040000|2024-09-11 07:50:40|6983|6968|6981|6966|6983|6968|6981|6966|1
1726041090000|2024-09-11 07:51:30|6980.5|6965.5|6980.3|6965.3|6980.5|6965.5|6980|6965|0
1726041100000|2024-09-11 07:51:40|6980|6965|6980|6965|6980|6965|6980|6965|0
1726041240000|2024-09-11 07:54:00|6978.9|6963.9|6977.5|6962.5|6978.9|6963.9|6977.5|6962.5|4
1726041270000|2024-09-11 07:54:30|6977|6962|6976.5|6961.5|6977|6962|6976.5|6961.5|1
1726041290000|2024-09-11 07:54:50|6977|6962|6977|6962|6977|6962|6977|6962|1
1726041300000|2024-09-11 07:55:00|6977.2|6962.2|6976.5|6961.5|6977.5|6962.5|6976.5|6961.5|0
1726041310000|2024-09-11 07:55:10|||||||||1
1726041330000|2024-09-11 07:55:30|6979.5|6964.5|6979.3|6964.3|6979.5|6964.5|6979.3|6964.3|5
1726041340000|2024-09-11 07:55:40|6978.5|6963.5|6979|6964|6979|6964|6978.5|6963.5|0
1726041350000|2024-09-11 07:55:50|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|2
1726041370000|2024-09-11 07:56:10|6978.8|6963.8|6978|6963|6978.8|6963.8|6978|6963|0
1726041390000|2024-09-11 07:56:30|6978.6|6963.6|6979.5|6964.5|6979.5|6964.5|6978.6|6963.6|3
1726041400000|2024-09-11 07:56:40|6979|6964|6979.5|6964.5|6979.5|6964.5|6979|6964|0
1726041450000|2024-09-11 07:57:30|6982.2|6967.2|6983|6968|6983|6968|6982.2|6967.2|2
1726041460000|2024-09-11 07:57:40|6982.5|6967.5|6981.5|6966.5|6982.5|6967.5|6981.5|6966.5|1
1726041470000|2024-09-11 07:57:50|6981.3|6966.3|6982|6967|6982|6967|6981|6966|2
1726041480000|2024-09-11 07:58:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1726041490000|2024-09-11 07:58:10|||||||||5
1726041540000|2024-09-11 07:59:00|6983.7|6968.7|6984|6969|6984|6969|6983.7|6968.7|0
1726041570000|2024-09-11 07:59:30|6984.2|6969.2|6984.5|6969.5|6984.5|6969.5|6984.2|6969.2|0
1726041580000|2024-09-11 07:59:40|||||||||1
1726041590000|2024-09-11 07:59:50|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|1
1726041670000|2024-09-11 08:01:10|6983.3|6968.3|6984|6969|6985|6970|6983.3|6968.3|8
1726041680000|2024-09-11 08:01:20|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1726041690000|2024-09-11 08:01:30|6984|6969|6984|6969|6984|6969|6984|6969|0
1726041720000|2024-09-11 08:02:00|6986|6971|6984.8|6969.8|6986.2|6971.2|6984.8|6969.8|7
1726041730000|2024-09-11 08:02:10|6985|6970|6985|6970|6985.3|6970.3|6984.5|6969.5|0
1726041740000|2024-09-11 08:02:20|6984.8|6969.8|6984.3|6969.3|6984.8|6969.8|6984|6969|0
1726041750000|2024-09-11 08:02:30|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985|6970|0
1726041760000|2024-09-11 08:02:40|6985|6970|6985|6970|6985|6970|6985|6970|1
1726041780000|2024-09-11 08:03:00|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1726041850000|2024-09-11 08:04:10|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1726041870000|2024-09-11 08:04:30|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|4
1726041880000|2024-09-11 08:04:40|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1726041890000|2024-09-11 08:04:50|6986.4|6971.4|6989|6974|6989|6974|6986.4|6971.4|3
1726041920000|2024-09-11 08:05:20|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.3|6973.3|0
1726041930000|2024-09-11 08:05:30|6989|6974|6989|6974|6989|6974|6989|6974|0
1726042000000|2024-09-11 08:06:40|6988.8|6973.8|6988.3|6973.3|6988.8|6973.8|6988.3|6973.3|0
1726042020000|2024-09-11 08:07:00|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1726042040000|2024-09-11 08:07:20|6989|6974|6989.3|6974.3|6989.3|6974.3|6989|6974|2
1726042050000|2024-09-11 08:07:30|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1726042070000|2024-09-11 08:07:50|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|1
1726042080000|2024-09-11 08:08:00|6988.8|6973.8|6989.8|6974.8|6989.8|6974.8|6988.8|6973.8|1
1726042090000|2024-09-11 08:08:10|6989.3|6974.3|6989|6974|6989.3|6974.3|6989|6974|11
1726042100000|2024-09-11 08:08:20|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1726042110000|2024-09-11 08:08:30|6989|6974|6989|6974|6989.5|6974.5|6989|6974|0
1726042130000|2024-09-11 08:08:50|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1726042190000|2024-09-11 08:09:50|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|10
1726042200000|2024-09-11 08:10:00|6990.7|6975.7|6993.7|6978.7|6993.7|6978.7|6990.7|6975.7|6
1726042210000|2024-09-11 08:10:10|6994|6979|6994.5|6979.5|6994.5|6979.5|6994|6979|0
1726042220000|2024-09-11 08:10:20|||||||||10
1726042230000|2024-09-11 08:10:30|||||||||2
1726042250000|2024-09-11 08:10:50|6999.5|6984.5|6999.5|6984.5|6999.7|6984.7|6999.5|6984.5|5
1726042260000|2024-09-11 08:11:00|6999|6984|6998.7|6983.7|6999.3|6984.3|6997.3|6982.3|4
1726042270000|2024-09-11 08:11:10|6999|6984|6999|6984|7000.5|6985.5|6999|6984|14
1726042280000|2024-09-11 08:11:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|5
1726042290000|2024-09-11 08:11:30|6999.8|6984.8|6999.5|6984.5|6999.8|6984.8|6999.5|6984.5|0
1726042300000|2024-09-11 08:11:40|6999.3|6984.3|6998.5|6983.5|6999.3|6984.3|6998.5|6983.5|2
1726042320000|2024-09-11 08:12:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1726042400000|2024-09-11 08:13:20|6999|6984|6998.8|6983.8|6999|6984|6998.8|6983.8|0
1726042440000|2024-09-11 08:14:00|||||||||2
1726042490000|2024-09-11 08:14:50|7000.3|6985.3|7000.8|6985.8|7000.8|6985.8|7000.3|6985.3|4
1726042540000|2024-09-11 08:15:40|||||||||1
1726042560000|2024-09-11 08:16:00|6999.3|6984.3|6998|6983|6999.3|6984.3|6997|6982|3
1726042570000|2024-09-11 08:16:10|6998.5|6983.5|6997.8|6982.8|6998.5|6983.5|6997.8|6982.8|0
1726042620000|2024-09-11 08:17:00|6997.3|6982.3|6994|6979|6997.3|6982.3|6993.5|6978.5|11
1726042630000|2024-09-11 08:17:10|6993.8|6978.8|6993.5|6978.5|6993.8|6978.8|6993|6978|0
1726042650000|2024-09-11 08:17:30|6994|6979|6995|6980|6995|6980|6993.5|6978.5|1
1726042690000|2024-09-11 08:18:10|6994.8|6979.8|6994.5|6979.5|6994.8|6979.8|6994.5|6979.5|0
1726042720000|2024-09-11 08:18:40|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1726042730000|2024-09-11 08:18:50|6994|6979|6994.5|6979.5|6994.5|6979.5|6994|6979|1
1726042790000|2024-09-11 08:19:50|6994|6979|6994.5|6979.5|6994.8|6979.8|6993.3|6978.3|4
1726042800000|2024-09-11 08:20:00|6995|6980|6995|6980|6995|6980|6995|6980|0
1726042810000|2024-09-11 08:20:10|6995.5|6980.5|6995.8|6980.8|6996|6981|6995|6980|0
1726042820000|2024-09-11 08:20:20|6995.5|6980.5|6995.3|6980.3|6996|6981|6995|6980|0
1726042830000|2024-09-11 08:20:30|6995.5|6980.5|6996|6981|6996|6981|6995.5|6980.5|0
1726042840000|2024-09-11 08:20:40|6995.5|6980.5|6996|6981|6996|6981|6995.5|6980.5|0
1726042860000|2024-09-11 08:21:00|6995.3|6980.3|6994.3|6979.3|6995.3|6980.3|6994.3|6979.3|0
1726042960000|2024-09-11 08:22:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1726042980000|2024-09-11 08:23:00|6994.3|6979.3|6994|6979|6994.3|6979.3|6994|6979|0
1726042990000|2024-09-11 08:23:10|6994.3|6979.3|6995.8|6980.8|6995.8|6980.8|6994.3|6979.3|3
1726043020000|2024-09-11 08:23:40|6995.5|6980.5|6995.3|6980.3|6995.5|6980.5|6995.3|6980.3|0
1726043080000|2024-09-11 08:24:40|||||||||1
1726043090000|2024-09-11 08:24:50|6995.5|6980.5|6995.8|6980.8|6995.8|6980.8|6995.5|6980.5|1
1726043120000|2024-09-11 08:25:20|6996|6981|6996.5|6981.5|6997|6982|6996|6981|1
1726043130000|2024-09-11 08:25:30|6997|6982|6997|6982|6997|6982|6997|6982|0
1726043140000|2024-09-11 08:25:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1726043150000|2024-09-11 08:25:50|6996.5|6981.5|6996.5|6981.5|6996.8|6981.8|6996.5|6981.5|2
1726043160000|2024-09-11 08:26:00|6994.5|6979.5|6995|6980|6995|6980|6994.5|6979.5|3
1726043170000|2024-09-11 08:26:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1726043180000|2024-09-11 08:26:20|6995|6980|6995.3|6980.3|6995.3|6980.3|6994.8|6979.8|0
1726043190000|2024-09-11 08:26:30|6995|6980|6995.8|6980.8|6995.8|6980.8|6994.8|6979.8|0
1726043200000|2024-09-11 08:26:40|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1726043220000|2024-09-11 08:27:00|6995.8|6980.8|6996.2|6981.2|6996.2|6981.2|6995.8|6980.8|1
1726043230000|2024-09-11 08:27:10|6996.5|6981.5|6996.3|6981.3|6996.5|6981.5|6996.3|6981.3|0
1726043240000|2024-09-11 08:27:20|6996|6981|6996|6981|6996|6981|6996|6981|1
1726043280000|2024-09-11 08:28:00|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|1
1726043290000|2024-09-11 08:28:10|6996|6981|6995|6980|6996|6981|6995|6980|4
1726043300000|2024-09-11 08:28:20|6996|6981|6996|6981|6996|6981|6996|6981|0
1726043320000|2024-09-11 08:28:40|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1726043330000|2024-09-11 08:28:50|6995.8|6980.8|6996|6981|6996|6981|6995.5|6980.5|0
1726043380000|2024-09-11 08:29:40|6995|6980|6995.5|6980.5|6995.5|6980.5|6995|6980|0
1726043390000|2024-09-11 08:29:50|6995|6980|6995.5|6980.5|6996|6981|6995|6980|4
1726043400000|2024-09-11 08:30:00|6996|6981|6996|6981|6996|6981|6996|6981|0
1726043470000|2024-09-11 08:31:10|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1726043490000|2024-09-11 08:31:30|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|1
1726043500000|2024-09-11 08:31:40|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1726043550000|2024-09-11 08:32:30|||||||||1
1726043590000|2024-09-11 08:33:10|6995|6980|6995|6980|6995|6980|6995|6980|0
1726043610000|2024-09-11 08:33:30|6995.5|6980.5|6996|6981|6996|6981|6995.5|6980.5|2
1726043630000|2024-09-11 08:33:50|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|1
1726043650000|2024-09-11 08:34:10|6996.3|6981.3|6996|6981|6996.3|6981.3|6996|6981|0
1726043690000|2024-09-11 08:34:50|6996.3|6981.3|6996|6981|6996.5|6981.5|6996|6981|1
1726043710000|2024-09-11 08:35:10|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1726043730000|2024-09-11 08:35:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1726043760000|2024-09-11 08:36:00|6995.1|6980.1|6993|6978|6995.1|6980.1|6991.8|6976.8|10
1726043770000|2024-09-11 08:36:10|6992.8|6977.8|6993.8|6978.8|6993.8|6978.8|6992.8|6977.8|1
1726043780000|2024-09-11 08:36:20|6993.5|6978.5|6993.3|6978.3|6993.5|6978.5|6993.3|6978.3|0
1726043790000|2024-09-11 08:36:30|6993.5|6978.5|6993.8|6978.8|6993.8|6978.8|6993.5|6978.5|0
1726043810000|2024-09-11 08:36:50|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1726043860000|2024-09-11 08:37:40|6992.5|6977.5|6992.5|6977.5|6992.7|6977.7|6992.5|6977.5|0
1726043880000|2024-09-11 08:38:00|6993|6978|6993|6978|6993|6978|6993|6978|0
1726043920000|2024-09-11 08:38:40|6992.8|6977.8|6991.3|6976.3|6992.8|6977.8|6990.7|6975.7|6
1726043940000|2024-09-11 08:39:00|6991|6976|6992.3|6977.3|6992.3|6977.3|6991|6976|1
1726044000000|2024-09-11 08:40:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1726044010000|2024-09-11 08:40:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1726044030000|2024-09-11 08:40:30|6993|6978|6993|6978|6993|6978|6993|6978|0
1726044040000|2024-09-11 08:40:40|6992.5|6977.5|6993|6978|6993|6978|6992.5|6977.5|1
1726044050000|2024-09-11 08:40:50|6993.3|6978.3|6994.7|6979.7|6994.7|6979.7|6993.3|6978.3|4
1726044090000|2024-09-11 08:41:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|1
1726044180000|2024-09-11 08:43:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1726044200000|2024-09-11 08:43:20|6997.9|6982.9|6998.8|6983.8|6999.8|6984.8|6997.9|6982.9|2
1726044230000|2024-09-11 08:43:50|6999.1|6984.1|6999.3|6984.3|6999.3|6984.3|6999.1|6984.1|1
1726044290000|2024-09-11 08:44:50|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|2
1726044320000|2024-09-11 08:45:20|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|0
1726044360000|2024-09-11 08:46:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1726044370000|2024-09-11 08:46:10|6999.8|6984.8|7000.3|6985.3|7000.3|6985.3|6999.8|6984.8|4
1726044390000|2024-09-11 08:46:30|7002|6987|7001.8|6986.8|7002|6987|7001.8|6986.8|9
1726044450000|2024-09-11 08:47:30|7001.5|6986.5|7002|6987|7002|6987|7001.5|6986.5|8
1726044460000|2024-09-11 08:47:40|7002.5|6987.5|7001|6986|7002.5|6987.5|7000.8|6985.8|3
1726044470000|2024-09-11 08:47:50|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|5
1726044480000|2024-09-11 08:48:00|6999.6|6984.6|7000|6985|7000|6985|6999.6|6984.6|0
1726044550000|2024-09-11 08:49:10|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1726044560000|2024-09-11 08:49:20|7001|6986|7001|6986|7001|6986|7001|6986|3
1726044570000|2024-09-11 08:49:30|7002|6987|7001.6|6986.6|7002|6987|7001.6|6986.6|0
1726044580000|2024-09-11 08:49:40|7001|6986|7001|6986|7001|6986|7001|6986|0
1726044590000|2024-09-11 08:49:50|7002|6987|7000.5|6985.5|7002.5|6987.5|7000|6985|3
1726044610000|2024-09-11 08:50:10|7000.8|6985.8|7001|6986|7001|6986|7000.8|6985.8|0
1726044620000|2024-09-11 08:50:20|7000|6985|7001.5|6986.5|7001.5|6986.5|7000|6985|1
1726044710000|2024-09-11 08:51:50|7001|6986|7001|6986|7001|6986|7001|6986|0
1726044790000|2024-09-11 08:53:10|7000.3|6985.3|6999.8|6984.8|7000.3|6985.3|6999.8|6984.8|4
1726044800000|2024-09-11 08:53:20|6999.6|6984.6|6999.8|6984.8|6999.8|6984.8|6999.6|6984.6|0
1726044830000|2024-09-11 08:53:50|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|1
1726044870000|2024-09-11 08:54:30|6998.6|6983.6|6996.1|6981.1|6998.6|6983.6|6996.1|6981.1|7
1726044890000|2024-09-11 08:54:50|6996.8|6981.8|6998.8|6983.8|6999.3|6984.3|6996.8|6981.8|3
1726044900000|2024-09-11 08:55:00|6998.6|6983.6|6998.8|6983.8|6998.8|6983.8|6998.6|6983.6|1
1726044920000|2024-09-11 08:55:20|7000.8|6985.8|7000.3|6985.3|7000.8|6985.8|7000.3|6985.3|1
1726044940000|2024-09-11 08:55:40|7000.1|6985.1|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|0
1726044950000|2024-09-11 08:55:50|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.3|6985.3|0
1726044960000|2024-09-11 08:56:00|7000.8|6985.8|7000.1|6985.1|7000.8|6985.8|7000.1|6985.1|2
1726044970000|2024-09-11 08:56:10|||||||||1
1726044990000|2024-09-11 08:56:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1726045000000|2024-09-11 08:56:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1726045060000|2024-09-11 08:57:40|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1726045070000|2024-09-11 08:57:50|6998.7|6983.7|6999|6984|6999|6984|6998.3|6983.3|1
1726045080000|2024-09-11 08:58:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1726045100000|2024-09-11 08:58:20|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1726045110000|2024-09-11 08:58:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1726045120000|2024-09-11 08:58:40|6999.6|6984.6|6999.1|6984.1|6999.6|6984.6|6997.8|6982.8|3
1726045140000|2024-09-11 08:59:00|6998.8|6983.8|6997.3|6982.3|6998.8|6983.8|6996.6|6981.6|2
1726045150000|2024-09-11 08:59:10|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1726045190000|2024-09-11 08:59:50|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6997.8|6982.8|6
1726045200000|2024-09-11 09:00:00|6997.3|6982.3|6998.5|6983.5|6998.5|6983.5|6997.1|6982.1|2
1726045210000|2024-09-11 09:00:10|6997.8|6982.8|6997.6|6982.6|6997.8|6982.8|6997.6|6982.6|1
1726045220000|2024-09-11 09:00:20|6997.5|6982.5|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|0
1726045230000|2024-09-11 09:00:30|6996.8|6981.8|6997.3|6982.3|6997.3|6982.3|6996.8|6981.8|1
1726045240000|2024-09-11 09:00:40|6997.1|6982.1|6996.8|6981.8|6997.1|6982.1|6996.8|6981.8|0
1726045260000|2024-09-11 09:01:00|6996|6981|6994.3|6979.3|6996|6981|6994.3|6979.3|2
1726045270000|2024-09-11 09:01:10|6993.8|6978.8|6993.6|6978.6|6993.8|6978.8|6993.3|6978.3|1
1726045280000|2024-09-11 09:01:20|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6994.1|6979.1|2
1726045320000|2024-09-11 09:02:00|6988.8|6973.8|6988.3|6973.3|6988.8|6973.8|6986.6|6971.6|14
1726045330000|2024-09-11 09:02:10|6988.6|6973.6|6987.6|6972.6|6988.6|6973.6|6986.6|6971.6|2
1726045340000|2024-09-11 09:02:20|6988.3|6973.3|6987.6|6972.6|6989.3|6974.3|6987.6|6972.6|2
1726045350000|2024-09-11 09:02:30|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|1
1726045360000|2024-09-11 09:02:40|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1726045380000|2024-09-11 09:03:00|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|1
1726045390000|2024-09-11 09:03:10|6988.8|6973.8|6988.3|6973.3|6988.8|6973.8|6988.3|6973.3|0
1726045410000|2024-09-11 09:03:30|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|2
1726045420000|2024-09-11 09:03:40|||||||||1
1726045430000|2024-09-11 09:03:50|6989.3|6974.3|6989.6|6974.6|6989.6|6974.6|6989.3|6974.3|1
1726045440000|2024-09-11 09:04:00|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1726045450000|2024-09-11 09:04:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1726045460000|2024-09-11 09:04:20|6991.1|6976.1|6992.6|6977.6|6992.6|6977.6|6991.1|6976.1|1
1726045480000|2024-09-11 09:04:40|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|2
1726045490000|2024-09-11 09:04:50|6991.3|6976.3|6992.1|6977.1|6992.1|6977.1|6991.3|6976.3|3
1726045510000|2024-09-11 09:05:10|6991.8|6976.8|6991.6|6976.6|6991.8|6976.8|6991.6|6976.6|1
1726045520000|2024-09-11 09:05:20|6990.1|6975.1|6990.6|6975.6|6990.6|6975.6|6989.1|6974.1|1
1726045530000|2024-09-11 09:05:30|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|1
1726045540000|2024-09-11 09:05:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|1
1726045550000|2024-09-11 09:05:50|6992.1|6977.1|6991.9|6976.9|6992.4|6977.4|6991.9|6976.9|1
1726045570000|2024-09-11 09:06:10|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|1
1726045600000|2024-09-11 09:06:40|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1726045610000|2024-09-11 09:06:50|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|1
1726045660000|2024-09-11 09:07:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1726045670000|2024-09-11 09:07:50|6991.8|6976.8|6990.8|6975.8|6991.8|6976.8|6990.8|6975.8|1
1726045680000|2024-09-11 09:08:00|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1726045690000|2024-09-11 09:08:10|6991.1|6976.1|6991.6|6976.6|6991.6|6976.6|6991.1|6976.1|2
1726045700000|2024-09-11 09:08:20|6991.8|6976.8|6991.9|6976.9|6992.1|6977.1|6991.8|6976.8|0
1726045710000|2024-09-11 09:08:30|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1726045760000|2024-09-11 09:09:20|6991.8|6976.8|6993.3|6978.3|6993.3|6978.3|6991.8|6976.8|2
1726045780000|2024-09-11 09:09:40|6994.5|6979.5|6996.6|6981.6|6996.6|6981.6|6994.5|6979.5|1
1726045790000|2024-09-11 09:09:50|6995.1|6980.1|6996.6|6981.6|6996.6|6981.6|6994.8|6979.8|3
1726045800000|2024-09-11 09:10:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|1
1726045810000|2024-09-11 09:10:10|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1726045820000|2024-09-11 09:10:20|6997.1|6982.1|6997.3|6982.3|6997.3|6982.3|6997.1|6982.1|0
1726045840000|2024-09-11 09:10:40|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1726045860000|2024-09-11 09:11:00|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|2
1726045870000|2024-09-11 09:11:10|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1726045890000|2024-09-11 09:11:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1726045910000|2024-09-11 09:11:50|6996.3|6981.3|6995.1|6980.1|6996.3|6981.3|6995.1|6980.1|4
1726045920000|2024-09-11 09:12:00|6995.6|6980.6|6997.3|6982.3|6997.3|6982.3|6995.6|6980.6|1
1726045930000|2024-09-11 09:12:10|6997.8|6982.8|6998.1|6983.1|6998.1|6983.1|6997.8|6982.8|0
1726045980000|2024-09-11 09:13:00|6997.6|6982.6|6997.6|6982.6|6998.1|6983.1|6997.6|6982.6|1
1726046040000|2024-09-11 09:14:00|6997.3|6982.3|6996.8|6981.8|6997.3|6982.3|6996.6|6981.6|1
1726046070000|2024-09-11 09:14:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1726046090000|2024-09-11 09:14:50|6996.8|6981.8|6999.8|6984.8|6999.8|6984.8|6996.8|6981.8|5
1726046100000|2024-09-11 09:15:00|7000.1|6985.1|6999.8|6984.8|7000.1|6985.1|6999.8|6984.8|0
1726046120000|2024-09-11 09:15:20|7000.1|6985.1|6994.3|6979.3|7000.1|6985.1|6994.3|6979.3|13
1726046150000|2024-09-11 09:15:50|6994.1|6979.1|6993.8|6978.8|6994.1|6979.1|6993.8|6978.8|0
1726046180000|2024-09-11 09:16:20|6994.1|6979.1|6994.3|6979.3|6994.3|6979.3|6994.1|6979.1|1
1726046190000|2024-09-11 09:16:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|3
1726046200000|2024-09-11 09:16:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1726046250000|2024-09-11 09:17:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|1
1726046270000|2024-09-11 09:17:50|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1726046290000|2024-09-11 09:18:10|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1726046310000|2024-09-11 09:18:30|6999.3|6984.3|6996.9|6981.9|6999.3|6984.3|6994.8|6979.8|35
1726046320000|2024-09-11 09:18:40|6997.1|6982.1|6996.8|6981.8|6997.3|6982.3|6996.8|6981.8|0
1726046330000|2024-09-11 09:18:50|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1726046370000|2024-09-11 09:19:30|6995.4|6980.4|6994.3|6979.3|6995.4|6980.4|6994.3|6979.3|10
1726046390000|2024-09-11 09:19:50|6995.9|6980.9|6994.6|6979.6|6995.9|6980.9|6994.6|6979.6|1
1726046400000|2024-09-11 09:20:00|||||||||2
1726046420000|2024-09-11 09:20:20|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|5
1726046440000|2024-09-11 09:20:40|6989.6|6974.6|6989.9|6974.9|6989.9|6974.9|6989.6|6974.6|1
1726046450000|2024-09-11 09:20:50|6990.6|6975.6|6989.9|6974.9|6990.6|6975.6|6989.9|6974.9|2
1726046460000|2024-09-11 09:21:00|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1726046470000|2024-09-11 09:21:10|6989.6|6974.6|6989.9|6974.9|6989.9|6974.9|6989.6|6974.6|1
1726046480000|2024-09-11 09:21:20|||||||||1
1726046490000|2024-09-11 09:21:30|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|2
1726046500000|2024-09-11 09:21:40|||||||||1
1726046510000|2024-09-11 09:21:50|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1726046520000|2024-09-11 09:22:00|||||||||2
1726046530000|2024-09-11 09:22:10|6990.1|6975.1|6994.1|6979.1|6994.1|6979.1|6990.1|6975.1|45
1726046540000|2024-09-11 09:22:20|6993.9|6978.9|6994.1|6979.1|6994.1|6979.1|6993.6|6978.6|1
1726046560000|2024-09-11 09:22:40|6994.6|6979.6|6994.4|6979.4|6994.6|6979.6|6994.4|6979.4|1
1726046590000|2024-09-11 09:23:10|6992.9|6977.9|6993.9|6978.9|6993.9|6978.9|6992.9|6977.9|1
1726046600000|2024-09-11 09:23:20|6993.7|6978.7|6991.9|6976.9|6993.7|6978.7|6991.9|6976.9|1
1726046630000|2024-09-11 09:23:50|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|1
1726046650000|2024-09-11 09:24:10|6989.7|6974.7|6990.2|6975.2|6990.2|6975.2|6989.7|6974.7|3
1726046670000|2024-09-11 09:24:30|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1726046680000|2024-09-11 09:24:40|6990.2|6975.2|6990.4|6975.4|6990.4|6975.4|6990.2|6975.2|1
1726046700000|2024-09-11 09:25:00|6990.7|6975.7|6991.9|6976.9|6991.9|6976.9|6990.7|6975.7|0
1726046710000|2024-09-11 09:25:10|6991.7|6976.7|6992.7|6977.7|6992.7|6977.7|6991.7|6976.7|1
1726046730000|2024-09-11 09:25:30|6993.2|6978.2|6993.7|6978.7|6993.7|6978.7|6993.2|6978.2|0
1726046740000|2024-09-11 09:25:40|6994.1|6979.1|6994.7|6979.7|6994.7|6979.7|6994.1|6979.1|0
1726046750000|2024-09-11 09:25:50|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|3
1726046760000|2024-09-11 09:26:00|6992.9|6977.9|6991.4|6976.4|6992.9|6977.9|6991.4|6976.4|1
1726046810000|2024-09-11 09:26:50|6991.7|6976.7|6991.9|6976.9|6991.9|6976.9|6991.7|6976.7|0
1726046820000|2024-09-11 09:27:00|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1726046850000|2024-09-11 09:27:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1726046860000|2024-09-11 09:27:40|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|1
1726046880000|2024-09-11 09:28:00|6993.9|6978.9|6994.7|6979.7|6994.7|6979.7|6993.9|6978.9|2
1726046960000|2024-09-11 09:29:20|||||||||1
1726046970000|2024-09-11 09:29:30|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|1
1726046980000|2024-09-11 09:29:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1726046990000|2024-09-11 09:29:50|6995.1|6980.1|6994.7|6979.7|6995.7|6980.7|6994.7|6979.7|4
1726047030000|2024-09-11 09:30:30|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1726047100000|2024-09-11 09:31:40|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|1
1726047130000|2024-09-11 09:32:10|6990.2|6975.2|6989.9|6974.9|6990.2|6975.2|6989.9|6974.9|1
1726047200000|2024-09-11 09:33:20|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|1
1726047210000|2024-09-11 09:33:30|6986.7|6971.7|6982.7|6967.7|6986.7|6971.7|6982.7|6967.7|3
1726047220000|2024-09-11 09:33:40|6982.4|6967.4|6982.2|6967.2|6982.4|6967.4|6982.2|6967.2|1
1726047240000|2024-09-11 09:34:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1726047250000|2024-09-11 09:34:10|6980.9|6965.9|6981.7|6966.7|6981.7|6966.7|6979.9|6964.9|3
1726047270000|2024-09-11 09:34:30|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|1
1726047290000|2024-09-11 09:34:50|6982.7|6967.7|6985.7|6970.7|6985.7|6970.7|6982.7|6967.7|3
1726047300000|2024-09-11 09:35:00|6985.9|6970.9|6986.2|6971.2|6986.2|6971.2|6985.9|6970.9|0
1726047320000|2024-09-11 09:35:20|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1726047330000|2024-09-11 09:35:30|6988.4|6973.4|6986.7|6971.7|6988.4|6973.4|6986.7|6971.7|5
1726047340000|2024-09-11 09:35:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1726047360000|2024-09-11 09:36:00|6984.2|6969.2|6985.6|6970.6|6985.6|6970.6|6984.2|6969.2|1
1726047410000|2024-09-11 09:36:50|6985.4|6970.4|6984.2|6969.2|6985.4|6970.4|6984.2|6969.2|0
1726047420000|2024-09-11 09:37:00|6980.2|6965.2|6981.7|6966.7|6981.7|6966.7|6980.2|6965.2|6
1726047430000|2024-09-11 09:37:10|6983.4|6968.4|6984.2|6969.2|6984.2|6969.2|6983.4|6968.4|1
1726047470000|2024-09-11 09:37:50|6984.4|6969.4|6984.7|6969.7|6984.7|6969.7|6984.4|6969.4|0
1726047510000|2024-09-11 09:38:30|6986.4|6971.4|6986.7|6971.7|6986.7|6971.7|6986.4|6971.4|1
1726047520000|2024-09-11 09:38:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1726047530000|2024-09-11 09:38:50|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1726047550000|2024-09-11 09:39:10|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1726047560000|2024-09-11 09:39:20|6987.1|6972.1|6987.4|6972.4|6987.4|6972.4|6987.1|6972.1|0
1726047570000|2024-09-11 09:39:30|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1726047590000|2024-09-11 09:39:50|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|1
1726047600000|2024-09-11 09:40:00|6993.4|6978.4|6993.7|6978.7|6993.7|6978.7|6993.4|6978.4|13
1726047610000|2024-09-11 09:40:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1726047630000|2024-09-11 09:40:30|6994.4|6979.4|6994.4|6979.4|6994.7|6979.7|6994.4|6979.4|0
1726047670000|2024-09-11 09:41:10|6994.7|6979.7|7000.2|6985.2|7000.2|6985.2|6994.7|6979.7|1
1726047680000|2024-09-11 09:41:20|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|1
1726047700000|2024-09-11 09:41:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.4|6984.4|4
1726047710000|2024-09-11 09:41:50|6999.4|6984.4|6999.2|6984.2|6999.4|6984.4|6999.2|6984.2|0
1726047720000|2024-09-11 09:42:00|6999.4|6984.4|6998.9|6983.9|6999.4|6984.4|6998.9|6983.9|2
1726047750000|2024-09-11 09:42:30|6999.1|6984.1|6999.4|6984.4|6999.4|6984.4|6999.1|6984.1|0
1726047760000|2024-09-11 09:42:40|7000.4|6985.4|7001.4|6986.4|7001.4|6986.4|7000.4|6985.4|2
1726047790000|2024-09-11 09:43:10|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|2
1726047800000|2024-09-11 09:43:20|7000.9|6985.9|7001.6|6986.6|7001.9|6986.9|7000.9|6985.9|3
1726047820000|2024-09-11 09:43:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|1
1726047840000|2024-09-11 09:44:00|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1726047850000|2024-09-11 09:44:10|7001.2|6986.2|7001.4|6986.4|7001.4|6986.4|7001.2|6986.2|0
1726047860000|2024-09-11 09:44:20|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|4
1726047870000|2024-09-11 09:44:30|7000.9|6985.9|7001.1|6986.1|7001.4|6986.4|7000.9|6985.9|2
1726047890000|2024-09-11 09:44:50|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1726047900000|2024-09-11 09:45:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1726047910000|2024-09-11 09:45:10|6999.4|6984.4|6998.4|6983.4|6999.4|6984.4|6998.4|6983.4|1
1726047920000|2024-09-11 09:45:20|6998.3|6983.3|6999.6|6984.6|6999.6|6984.6|6998.3|6983.3|0
1726047950000|2024-09-11 09:45:50|6999.1|6984.1|6999.4|6984.4|7000.1|6985.1|6997.9|6982.9|3
1726047960000|2024-09-11 09:46:00|6999.6|6984.6|6999.4|6984.4|6999.6|6984.6|6999.4|6984.4|0
1726047970000|2024-09-11 09:46:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1726048050000|2024-09-11 09:47:30|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|1
1726048090000|2024-09-11 09:48:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1726048180000|2024-09-11 09:49:40|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1726048190000|2024-09-11 09:49:50|6998.9|6983.9|7000.1|6985.1|7000.1|6985.1|6998.9|6983.9|2
1726048200000|2024-09-11 09:50:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1726048250000|2024-09-11 09:50:50|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|1
1726048260000|2024-09-11 09:51:00|7002.4|6987.4|7002.4|6987.4|7002.9|6987.9|7002.2|6987.2|0
1726048270000|2024-09-11 09:51:10|7002.2|6987.2|7001|6986|7002.2|6987.2|7001|6986|1
1726048290000|2024-09-11 09:51:30|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1726048320000|2024-09-11 09:52:00|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1726048330000|2024-09-11 09:52:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1726048350000|2024-09-11 09:52:30|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|2
1726048360000|2024-09-11 09:52:40|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1726048400000|2024-09-11 09:53:20|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|0
1726048410000|2024-09-11 09:53:30|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1726048420000|2024-09-11 09:53:40|6999.9|6984.9|7002.7|6987.7|7002.7|6987.7|6999.9|6984.9|4
1726048430000|2024-09-11 09:53:50|7003.1|6988.1|7003.2|6988.2|7003.4|6988.4|7003.1|6988.1|2
1726048440000|2024-09-11 09:54:00|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1726048450000|2024-09-11 09:54:10|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|8
1726048460000|2024-09-11 09:54:20|||||||||3
1726048470000|2024-09-11 09:54:30|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|0
1726048480000|2024-09-11 09:54:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1726048490000|2024-09-11 09:54:50|7003.6|6988.6|7003.9|6988.9|7003.9|6988.9|7003.6|6988.6|3
1726048500000|2024-09-11 09:55:00|7004.1|6989.1|7006.2|6991.2|7008.9|6993.9|7004.1|6989.1|9
1726048520000|2024-09-11 09:55:20|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1726048560000|2024-09-11 09:56:00|7006.2|6991.2|7006.9|6991.9|7006.9|6991.9|7006.2|6991.2|5
1726048570000|2024-09-11 09:56:10|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1726048590000|2024-09-11 09:56:30|||||||||3
1726048600000|2024-09-11 09:56:40|7006.9|6991.9|7005.6|6990.6|7006.9|6991.9|7003.1|6988.1|3
1726048620000|2024-09-11 09:57:00|7005.1|6990.1|7005.4|6990.4|7005.4|6990.4|7004.6|6989.6|3
1726048640000|2024-09-11 09:57:20|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1726048650000|2024-09-11 09:57:30|7006.1|6991.1|7006.6|6991.6|7006.6|6991.6|7006.1|6991.1|1
1726048670000|2024-09-11 09:57:50|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|2
1726048740000|2024-09-11 09:59:00|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|2
1726048750000|2024-09-11 09:59:10|7001.1|6986.1|6998.5|6983.5|7001.1|6986.1|6998.5|6983.5|1
1726048770000|2024-09-11 09:59:30|6998.2|6983.2|6997.2|6982.2|6998.2|6983.2|6997.2|6982.2|0
1726048790000|2024-09-11 09:59:50|6997.4|6982.4|6996.9|6981.9|6997.9|6982.9|6996.9|6981.9|6
1726048800000|2024-09-11 10:00:00|6999.4|6984.4|7000.4|6985.4|7000.4|6985.4|6999.4|6984.4|2
1726048830000|2024-09-11 10:00:30|7000.7|6985.7|7000|6985|7000.7|6985.7|7000|6985|2
1726048840000|2024-09-11 10:00:40|6999.7|6984.7|6998|6983|6999.7|6984.7|6998|6983|1
1726048860000|2024-09-11 10:01:00|6997.7|6982.7|6998.7|6983.7|6999.4|6984.4|6997.7|6982.7|0
1726048900000|2024-09-11 10:01:40|6999|6984|7000.7|6985.7|7000.7|6985.7|6999|6984|1
1726048920000|2024-09-11 10:02:00|6999.1|6984.1|6998.4|6983.4|6999.1|6984.1|6997.9|6982.9|4
1726048990000|2024-09-11 10:03:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1726049000000|2024-09-11 10:03:20|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1726049040000|2024-09-11 10:04:00|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|5
1726049060000|2024-09-11 10:04:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1726049070000|2024-09-11 10:04:30|6997|6982|6998.7|6983.7|6998.7|6983.7|6997|6982|1
1726049080000|2024-09-11 10:04:40|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1726049090000|2024-09-11 10:04:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|3
1726049100000|2024-09-11 10:05:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1726049110000|2024-09-11 10:05:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1726049130000|2024-09-11 10:05:30|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1726049140000|2024-09-11 10:05:40|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|2
1726049160000|2024-09-11 10:06:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1726049170000|2024-09-11 10:06:10|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1726049220000|2024-09-11 10:07:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1726049230000|2024-09-11 10:07:10|6999.7|6984.7|6997.2|6982.2|6999.7|6984.7|6997.2|6982.2|3
1726049260000|2024-09-11 10:07:40|6993.9|6978.9|6994.9|6979.9|6995.4|6980.4|6993.9|6978.9|5
1726049330000|2024-09-11 10:08:50|6995.4|6980.4|6996.9|6981.9|6997.4|6982.4|6995.4|6980.4|2
1726049370000|2024-09-11 10:09:30|6996.7|6981.7|6996.2|6981.2|6996.7|6981.7|6996.2|6981.2|0
1726049380000|2024-09-11 10:09:40|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1726049390000|2024-09-11 10:09:50|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|2
1726049430000|2024-09-11 10:10:30|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|1
1726049460000|2024-09-11 10:11:00|6998.5|6983.5|6997.9|6982.9|6998.5|6983.5|6997.9|6982.9|1
1726049470000|2024-09-11 10:11:10|6998.4|6983.4|6998.7|6983.7|6998.7|6983.7|6998.4|6983.4|0
1726049490000|2024-09-11 10:11:30|6999.2|6984.2|6998.4|6983.4|6999.2|6984.2|6997.7|6982.7|2
1726049500000|2024-09-11 10:11:40|6998.2|6983.2|6997.9|6982.9|6998.2|6983.2|6997.9|6982.9|0
1726049640000|2024-09-11 10:14:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1726049650000|2024-09-11 10:14:10|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1726049700000|2024-09-11 10:15:00|6998.4|6983.4|6998.2|6983.2|6998.4|6983.4|6998.2|6983.2|0
1726049760000|2024-09-11 10:16:00|6998.4|6983.4|6998.7|6983.7|6998.7|6983.7|6998.4|6983.4|0
1726049780000|2024-09-11 10:16:20|||||||||1
1726049830000|2024-09-11 10:17:10|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1726049890000|2024-09-11 10:18:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1726049900000|2024-09-11 10:18:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1726049910000|2024-09-11 10:18:30|6996.4|6981.4|6996.2|6981.2|6996.4|6981.4|6996.2|6981.2|0
1726050000000|2024-09-11 10:20:00|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1726050040000|2024-09-11 10:20:40|6997|6982|6998.2|6983.2|6998.2|6983.2|6997|6982|3
1726050050000|2024-09-11 10:20:50|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|1
1726050070000|2024-09-11 10:21:10|6999.2|6984.2|6999.7|6984.7|6999.7|6984.7|6999.2|6984.2|2
1726050110000|2024-09-11 10:21:50|6999.4|6984.4|6999.2|6984.2|6999.4|6984.4|6999.2|6984.2|0
1726050120000|2024-09-11 10:22:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1726050220000|2024-09-11 10:23:40|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1726050290000|2024-09-11 10:24:50|7000.2|6985.2|6999.9|6984.9|7000.2|6985.2|6999.9|6984.9|3
1726050380000|2024-09-11 10:26:20|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|12
1726050400000|2024-09-11 10:26:40|||||||||1
1726050410000|2024-09-11 10:26:50|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|1
1726050420000|2024-09-11 10:27:00|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1726050470000|2024-09-11 10:27:50|6992.2|6977.2|6993.4|6978.4|6993.4|6978.4|6992.2|6977.2|1
1726050510000|2024-09-11 10:28:30|6994.2|6979.2|6995.4|6980.4|6995.4|6980.4|6994.2|6979.2|1
1726050520000|2024-09-11 10:28:40|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1726050540000|2024-09-11 10:29:00|6995.9|6980.9|6996.4|6981.4|6996.4|6981.4|6995.9|6980.9|0
1726050590000|2024-09-11 10:29:50|7001.2|6986.2|7001.5|6986.5|7001.5|6986.5|7001.2|6986.2|20
1726050600000|2024-09-11 10:30:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|5
1726050620000|2024-09-11 10:30:20|7005|6990|7005|6990|7005|6990|7005|6990|10
1726050630000|2024-09-11 10:30:30|7005.2|6990.2|7005.4|6990.4|7005.7|6990.7|7005.2|6990.2|10
1726050640000|2024-09-11 10:30:40|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1726050650000|2024-09-11 10:30:50|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|1
1726050660000|2024-09-11 10:31:00|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1726050680000|2024-09-11 10:31:20|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.4|6988.4|5
1726050690000|2024-09-11 10:31:30|7003.4|6988.4|7000.4|6985.4|7003.4|6988.4|6999.7|6984.7|3
1726050710000|2024-09-11 10:31:50|7000.9|6985.9|7000.7|6985.7|7000.9|6985.9|7000.4|6985.4|0
1726050730000|2024-09-11 10:32:10|6998.9|6983.9|6997.9|6982.9|6998.9|6983.9|6997.9|6982.9|0
1726050740000|2024-09-11 10:32:20|6998.2|6983.2|6997.4|6982.4|6998.2|6983.2|6997.4|6982.4|4
1726050750000|2024-09-11 10:32:30|6997.7|6982.7|6997.2|6982.2|6997.7|6982.7|6997.2|6982.2|0
1726050830000|2024-09-11 10:33:50|6995.6|6980.6|6997.7|6982.7|6997.9|6982.9|6995.6|6980.6|2
1726050850000|2024-09-11 10:34:10|6999|6984|6999|6984|6999|6984|6999|6984|0
1726050920000|2024-09-11 10:35:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1726050990000|2024-09-11 10:36:30|||||||||1
1726051070000|2024-09-11 10:37:50|6999.2|6984.2|6998.5|6983.5|6999.2|6984.2|6998.5|6983.5|3
1726051080000|2024-09-11 10:38:00|6997.3|6982.3|6997.2|6982.2|6997.8|6982.8|6996.5|6981.5|2
1726051090000|2024-09-11 10:38:10|6996.5|6981.5|6996|6981|6996.5|6981.5|6996|6981|2
1726051160000|2024-09-11 10:39:20|6996.2|6981.2|6996.5|6981.5|6996.5|6981.5|6996.2|6981.2|0
1726051190000|2024-09-11 10:39:50|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1726051250000|2024-09-11 10:40:50|6997.9|6982.9|6998.3|6983.3|6998.3|6983.3|6997.9|6982.9|0
1726051260000|2024-09-11 10:41:00|6998|6983|6999.5|6984.5|6999.5|6984.5|6998|6983|0
1726051270000|2024-09-11 10:41:10|6999|6984|6999|6984|6999|6984|6999|6984|0
1726051280000|2024-09-11 10:41:20|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1726051330000|2024-09-11 10:42:10|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|1
1726051360000|2024-09-11 10:42:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1726051370000|2024-09-11 10:42:50|7001.3|6986.3|7000.3|6985.3|7001.3|6986.3|7000.3|6985.3|0
1726051390000|2024-09-11 10:43:10|6999.5|6984.5|7000.5|6985.5|7000.5|6985.5|6999.5|6984.5|1
1726051410000|2024-09-11 10:43:30|6995.8|6980.8|6996.3|6981.3|6996.3|6981.3|6995.8|6980.8|12
1726051460000|2024-09-11 10:44:20|||||||||1
1726051470000|2024-09-11 10:44:30|6998|6983|6998.3|6983.3|6998.3|6983.3|6998|6983|1
1726051490000|2024-09-11 10:44:50|6997.7|6982.7|6997.5|6982.5|6997.7|6982.7|6997.3|6982.3|5
1726051500000|2024-09-11 10:45:00|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|2
1726051580000|2024-09-11 10:46:20|6993.9|6978.9|6993.3|6978.3|6993.9|6978.9|6992.8|6977.8|1
1726051620000|2024-09-11 10:47:00|6993.5|6978.5|6993.8|6978.8|6993.8|6978.8|6993.5|6978.5|0
1726051630000|2024-09-11 10:47:10|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|0
1726051640000|2024-09-11 10:47:20|6995|6980|6995|6980|6995|6980|6995|6980|0
1726051650000|2024-09-11 10:47:30|6996.9|6981.9|6996|6981|6996.9|6981.9|6995.5|6980.5|2
1726051660000|2024-09-11 10:47:40|6996.3|6981.3|6995.8|6980.8|6996.3|6981.3|6995.8|6980.8|0
1726051670000|2024-09-11 10:47:50|6996|6981|6996.3|6981.3|6996.3|6981.3|6996|6981|0
1726051710000|2024-09-11 10:48:30|6995.5|6980.5|6996.3|6981.3|6996.3|6981.3|6995.5|6980.5|1
1726051770000|2024-09-11 10:49:30|6996.8|6981.8|6996.5|6981.5|6996.8|6981.8|6996.5|6981.5|0
1726051800000|2024-09-11 10:50:00|6996.3|6981.3|6996.5|6981.5|6996.8|6981.8|6996.3|6981.3|6
1726051810000|2024-09-11 10:50:10|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1726051890000|2024-09-11 10:51:30|6996.8|6981.8|6996.8|6981.8|6997.3|6982.3|6996.8|6981.8|0
1726051910000|2024-09-11 10:51:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1726051920000|2024-09-11 10:52:00|6997|6982|6996.8|6981.8|6997|6982|6996.8|6981.8|0
1726051950000|2024-09-11 10:52:30|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1726051960000|2024-09-11 10:52:40|6997|6982|6996.8|6981.8|6997|6982|6996.8|6981.8|0
1726051970000|2024-09-11 10:52:50|6997.3|6982.3|6997|6982|6997.3|6982.3|6997|6982|1
1726051980000|2024-09-11 10:53:00|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1726052070000|2024-09-11 10:54:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6995.6|6980.6|3
1726052080000|2024-09-11 10:54:40|6996|6981|6996|6981|6996|6981|6996|6981|0
1726052100000|2024-09-11 10:55:00|6996.2|6981.2|6997.5|6982.5|6997.5|6982.5|6996.2|6981.2|0
1726052140000|2024-09-11 10:55:40|6998|6983|6998|6983|6998|6983|6998|6983|0
1726052190000|2024-09-11 10:56:30|||||||||1
1726052220000|2024-09-11 10:57:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|7
1726052230000|2024-09-11 10:57:10|6999|6984|6998.5|6983.5|6999|6984|6998|6983|2
1726052240000|2024-09-11 10:57:20|6998.7|6983.7|6998.8|6983.8|6999|6984|6998.7|6983.7|0
1726052250000|2024-09-11 10:57:30|6997.6|6982.6|6997.8|6982.8|6997.8|6982.8|6996.5|6981.5|3
1726052260000|2024-09-11 10:57:40|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|0
1726052300000|2024-09-11 10:58:20|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1726052410000|2024-09-11 11:00:10|6998.7|6983.7|6998.8|6983.8|6998.8|6983.8|6998.7|6983.7|1
1726052450000|2024-09-11 11:00:50|||||||||40
1726052460000|2024-09-11 11:01:00|6999.2|6984.2|6999.3|6984.3|6999.8|6984.8|6999.2|6984.2|0
1726052520000|2024-09-11 11:02:00|7001|6986|7002|6987|7002|6987|7001|6986|3
1726052550000|2024-09-11 11:02:30|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|1
1726052580000|2024-09-11 11:03:00|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|4
1726052650000|2024-09-11 11:04:10|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|1
1726052680000|2024-09-11 11:04:40|7002.5|6987.5|7002.3|6987.3|7002.5|6987.5|7002.3|6987.3|0
1726052690000|2024-09-11 11:04:50|7002.5|6987.5|7002.8|6987.8|7002.8|6987.8|7002.5|6987.5|0
1726052700000|2024-09-11 11:05:00|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|1
1726052710000|2024-09-11 11:05:10|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1726052720000|2024-09-11 11:05:20|||||||||1
1726052740000|2024-09-11 11:05:40|7002|6987|7001.8|6986.8|7002|6987|7001.8|6986.8|1
1726052770000|2024-09-11 11:06:10|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1726052790000|2024-09-11 11:06:30|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1726052900000|2024-09-11 11:08:20|7002.8|6987.8|7003.3|6988.3|7003.8|6988.8|7002.8|6987.8|1
1726052950000|2024-09-11 11:09:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1726053020000|2024-09-11 11:10:20|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|1
1726053030000|2024-09-11 11:10:30|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1726053050000|2024-09-11 11:10:50|||||||||1
1726053060000|2024-09-11 11:11:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1726053070000|2024-09-11 11:11:10|7004|6989|7004|6989|7004|6989|7004|6989|1
1726053080000|2024-09-11 11:11:20|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|1
1726053150000|2024-09-11 11:12:30|7004.5|6989.5|7003|6988|7004.5|6989.5|7003|6988|3
1726053190000|2024-09-11 11:13:10|7003.5|6988.5|7003|6988|7003.5|6988.5|7003|6988|3
1726053200000|2024-09-11 11:13:20|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1726053210000|2024-09-11 11:13:30|7004.1|6989.1|7003.8|6988.8|7004.1|6989.1|7003.8|6988.8|3
1726053220000|2024-09-11 11:13:40|7003|6988|7003.5|6988.5|7003.5|6988.5|7003|6988|6
1726053230000|2024-09-11 11:13:50|7003|6988|7003|6988|7003|6988|7003|6988|0
1726053270000|2024-09-11 11:14:30|7003.2|6988.2|7003|6988|7003.2|6988.2|7003|6988|0
1726053280000|2024-09-11 11:14:40|7002.5|6987.5|7003|6988|7003|6988|7002.5|6987.5|6
1726053290000|2024-09-11 11:14:50|7003.5|6988.5|7003.3|6988.3|7003.5|6988.5|7003.3|6988.3|2
1726053300000|2024-09-11 11:15:00|7003.5|6988.5|7003.3|6988.3|7003.5|6988.5|7003.3|6988.3|0
1726053320000|2024-09-11 11:15:20|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1726053330000|2024-09-11 11:15:30|7003.3|6988.3|7002.7|6987.7|7003.3|6988.3|7002.7|6987.7|5
1726053340000|2024-09-11 11:15:40|7003|6988|7003|6988|7003|6988|7003|6988|0
1726053410000|2024-09-11 11:16:50|7003.2|6988.2|7003.8|6988.8|7004|6989|7003.2|6988.2|0
1726053450000|2024-09-11 11:17:30|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|3
1726053510000|2024-09-11 11:18:30|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1726053540000|2024-09-11 11:19:00|7004.1|6989.1|7004.3|6989.3|7004.3|6989.3|7004.1|6989.1|2
1726053550000|2024-09-11 11:19:10|7004.8|6989.8|7005.8|6990.8|7005.8|6990.8|7004.8|6989.8|2
1726053560000|2024-09-11 11:19:20|7006.1|6991.1|7006.3|6991.3|7006.3|6991.3|7006.1|6991.1|2
1726053590000|2024-09-11 11:19:50|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|6
1726053620000|2024-09-11 11:20:20|||||||||1
1726053630000|2024-09-11 11:20:30|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|7006.3|6991.3|1
1726053720000|2024-09-11 11:22:00|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1726053780000|2024-09-11 11:23:00|7006.3|6991.3|7006.8|6991.8|7006.8|6991.8|7006.3|6991.3|1
1726053800000|2024-09-11 11:23:20|7008|6993|7008|6993|7009.3|6994.3|7007.8|6992.8|16
1726053810000|2024-09-11 11:23:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1726053860000|2024-09-11 11:24:20|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1726053890000|2024-09-11 11:24:50|7009|6994|7009|6994|7009|6994|7009|6994|4
1726053920000|2024-09-11 11:25:20|7009.3|6994.3|7009.5|6994.5|7009.5|6994.5|7009.3|6994.3|2
1726053930000|2024-09-11 11:25:30|||||||||1
1726053940000|2024-09-11 11:25:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|1
1726053950000|2024-09-11 11:25:50|7010|6995|7009.8|6994.8|7010|6995|7009.8|6994.8|5
1726053960000|2024-09-11 11:26:00|7010|6995|7010|6995|7010|6995|7010|6995|0
1726054020000|2024-09-11 11:27:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|3
1726054030000|2024-09-11 11:27:10|7009|6994|7009|6994|7009|6994|7009|6994|0
1726054040000|2024-09-11 11:27:20|7008.3|6993.3|7008.5|6993.5|7008.5|6993.5|7008.3|6993.3|0
1726054050000|2024-09-11 11:27:30|7009|6994|7009|6994|7009|6994|7009|6994|0
1726054080000|2024-09-11 11:28:00|7008.8|6993.8|7009.3|6994.3|7009.3|6994.3|7008.8|6993.8|0
1726054090000|2024-09-11 11:28:10|7009|6994|7009|6994|7009|6994|7009|6994|0
1726054110000|2024-09-11 11:28:30|7008.8|6993.8|7009.5|6994.5|7009.5|6994.5|7008.8|6993.8|0
1726054190000|2024-09-11 11:29:50|7009.8|6994.8|7010.5|6995.5|7010.5|6995.5|7009.8|6994.8|2
1726054210000|2024-09-11 11:30:10|7010.7|6995.7|7011|6996|7011|6996|7010.7|6995.7|0
1726054230000|2024-09-11 11:30:30|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|5
1726054260000|2024-09-11 11:31:00|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1726054270000|2024-09-11 11:31:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1726054300000|2024-09-11 11:31:40|7011|6996|7011.5|6996.5|7011.5|6996.5|7011|6996|1
1726054330000|2024-09-11 11:32:10|7011.3|6996.3|7012|6997|7012|6997|7011.3|6996.3|2
1726054340000|2024-09-11 11:32:20|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|3
1726054350000|2024-09-11 11:32:30|7013|6998|7013.7|6998.7|7013.7|6998.7|7013|6998|4
1726054360000|2024-09-11 11:32:40|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1726054380000|2024-09-11 11:33:00|7014.5|6999.5|7014.8|6999.8|7014.8|6999.8|7014.5|6999.5|4
1726054390000|2024-09-11 11:33:10|7016.3|7001.3|7016.2|7001.2|7016.3|7001.3|7016|7001|17
1726054400000|2024-09-11 11:33:20|7016.8|7001.8|7018.3|7003.3|7018.3|7003.3|7016.8|7001.8|13
1726054410000|2024-09-11 11:33:30|7018.5|7003.5|7019.2|7004.2|7020.3|7005.3|7018.5|7003.5|9
1726054420000|2024-09-11 11:33:40|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|1
1726054440000|2024-09-11 11:34:00|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|4
1726054460000|2024-09-11 11:34:20|7020|7005|7020.3|7005.3|7020.3|7005.3|7020|7005|2
1726054470000|2024-09-11 11:34:30|7020|7005|7020|7005|7020|7005|7020|7005|2
1726054480000|2024-09-11 11:34:40|7019.3|7004.3|7019.8|7004.8|7019.8|7004.8|7019.3|7004.3|3
1726054490000|2024-09-11 11:34:50|7018|7003|7018|7003|7018|7003|7018|7003|3
1726054500000|2024-09-11 11:35:00|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7
1726054510000|2024-09-11 11:35:10|7016.3|7001.3|7015.8|7000.8|7016.3|7001.3|7015.8|7000.8|14
1726054520000|2024-09-11 11:35:20|7016.3|7001.3|7017.8|7002.8|7017.8|7002.8|7016.3|7001.3|5
1726054530000|2024-09-11 11:35:30|7018|7003|7018.3|7003.3|7018.3|7003.3|7018|7003|2
1726054540000|2024-09-11 11:35:40|7018.8|7003.8|7019.2|7004.2|7019.2|7004.2|7018.8|7003.8|1
1726054550000|2024-09-11 11:35:50|7019.8|7004.8|7016.3|7001.3|7019.8|7004.8|7016.3|7001.3|2
1726054560000|2024-09-11 11:36:00|7016.5|7001.5|7016.3|7001.3|7016.5|7001.5|7016|7001|2
1726054570000|2024-09-11 11:36:10|7015.8|7000.8|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|3
1726054580000|2024-09-11 11:36:20|7016.5|7001.5|7015.3|7000.3|7016.5|7001.5|7015.3|7000.3|24
1726054590000|2024-09-11 11:36:30|7015.5|7000.5|7017|7002|7017|7002|7015.5|7000.5|1
1726054600000|2024-09-11 11:36:40|7017.5|7002.5|7018.5|7003.5|7018.5|7003.5|7017.5|7002.5|3
1726054620000|2024-09-11 11:37:00|7018|7003|7018|7003|7018|7003|7017.8|7002.8|5
1726054630000|2024-09-11 11:37:10|7018.5|7003.5|7019|7004|7019|7004|7018.5|7003.5|2
1726054640000|2024-09-11 11:37:20|7019.2|7004.2|7019.8|7004.8|7019.8|7004.8|7019.2|7004.2|2
1726054650000|2024-09-11 11:37:30|7020.3|7005.3|7020.8|7005.8|7020.8|7005.8|7020.3|7005.3|8
1726054660000|2024-09-11 11:37:40|7022.5|7007.5|7019.3|7004.3|7023.8|7008.8|7019.3|7004.3|46
1726054670000|2024-09-11 11:37:50|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.3|7003.3|1
1726054680000|2024-09-11 11:38:00|7018.8|7003.8|7017.5|7002.5|7018.8|7003.8|7016.8|7001.8|12
1726054690000|2024-09-11 11:38:10|7017.3|7002.3|7015|7000|7018.3|7003.3|7015|7000|6
1726054700000|2024-09-11 11:38:20|7013|6998|7013|6998|7013|6998|7013|6998|3
1726054710000|2024-09-11 11:38:30|7013.3|6998.3|7009.5|6994.5|7014|6999|7009|6994|3
1726054720000|2024-09-11 11:38:40|7010.6|6995.6|7012.5|6997.5|7013.5|6998.5|7010.6|6995.6|1
1726054730000|2024-09-11 11:38:50|7012.8|6997.8|7013|6998|7013.3|6998.3|7012.8|6997.8|1
1726054740000|2024-09-11 11:39:00|7012.8|6997.8|7012.5|6997.5|7013|6998|7012.5|6997.5|2
1726054750000|2024-09-11 11:39:10|7012.8|6997.8|7012.8|6997.8|7013.3|6998.3|7012.8|6997.8|8
1726054760000|2024-09-11 11:39:20|7012.3|6997.3|7013.3|6998.3|7013.3|6998.3|7012.3|6997.3|3
1726054770000|2024-09-11 11:39:30|7013.5|6998.5|7016|7001|7016.3|7001.3|7013.5|6998.5|4
1726054780000|2024-09-11 11:39:40|7016.5|7001.5|7016.8|7001.8|7016.8|7001.8|7016.5|7001.5|3
1726054790000|2024-09-11 11:39:50|7017|7002|7016.8|7001.8|7017|7002|7016.8|7001.8|2
1726054800000|2024-09-11 11:40:00|7016.5|7001.5|7017|7002|7017|7002|7016.5|7001.5|4
1726054810000|2024-09-11 11:40:10|7017.7|7002.7|7017|7002|7017.7|7002.7|7017|7002|4
1726054820000|2024-09-11 11:40:20|7018.5|7003.5|7018.3|7003.3|7018.5|7003.5|7018.3|7003.3|2
1726054830000|2024-09-11 11:40:30|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.3|7003.3|3
1726054840000|2024-09-11 11:40:40|7018.3|7003.3|7018.3|7003.3|7018.5|7003.5|7018.3|7003.3|3
1726054860000|2024-09-11 11:41:00|||||||||1
1726054870000|2024-09-11 11:41:10|7018.5|7003.5|7018.3|7003.3|7018.5|7003.5|7018.3|7003.3|1
1726054880000|2024-09-11 11:41:20|7018.5|7003.5|7019|7004|7019|7004|7018.3|7003.3|1
1726054890000|2024-09-11 11:41:30|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|1
1726054920000|2024-09-11 11:42:00|7020|7005|7019.5|7004.5|7020.7|7005.7|7019.5|7004.5|5
1726054930000|2024-09-11 11:42:10|7019.7|7004.7|7019.5|7004.5|7019.7|7004.7|7019.5|7004.5|1
1726054950000|2024-09-11 11:42:30|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|2
1726054990000|2024-09-11 11:43:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1726055020000|2024-09-11 11:43:40|7016.7|7001.7|7016.5|7001.5|7016.8|7001.8|7016|7001|1
1726055030000|2024-09-11 11:43:50|7016.8|7001.8|7011.8|6996.8|7016.8|7001.8|7011.8|6996.8|6
1726055040000|2024-09-11 11:44:00|7011.5|6996.5|7012|6997|7012|6997|7011.5|6996.5|0
1726055070000|2024-09-11 11:44:30|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1726055080000|2024-09-11 11:44:40|7012.5|6997.5|7012.8|6997.8|7012.8|6997.8|7012.5|6997.5|0
1726055090000|2024-09-11 11:44:50|7010|6995|7010|6995|7010|6995|7010|6995|8
1726055100000|2024-09-11 11:45:00|7010.7|6995.7|7011.3|6996.3|7011.3|6996.3|7010.7|6995.7|0
1726055110000|2024-09-11 11:45:10|7010.7|6995.7|7011.3|6996.3|7012.8|6997.8|7010.3|6995.3|5
1726055130000|2024-09-11 11:45:30|7011|6996|7011|6996|7011|6996|7011|6996|0
1726055140000|2024-09-11 11:45:40|7009|6994|7009.3|6994.3|7009.3|6994.3|7009|6994|2
1726055150000|2024-09-11 11:45:50|7009.5|6994.5|7011.5|6996.5|7011.5|6996.5|7009.5|6994.5|2
1726055160000|2024-09-11 11:46:00|7010.5|6995.5|7010.3|6995.3|7010.5|6995.5|7010.3|6995.3|1
1726055170000|2024-09-11 11:46:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1726055200000|2024-09-11 11:46:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1726055220000|2024-09-11 11:47:00|7007.3|6992.3|7009.8|6994.8|7009.8|6994.8|7007.3|6992.3|1
1726055230000|2024-09-11 11:47:10|||||||||2
1726055250000|2024-09-11 11:47:30|7010|6995|7009.8|6994.8|7010|6995|7009.8|6994.8|1
1726055270000|2024-09-11 11:47:50|7010|6995|7009.8|6994.8|7010|6995|7009.8|6994.8|0
1726055310000|2024-09-11 11:48:30|7007.3|6992.3|7007.5|6992.5|7007.8|6992.8|7004.5|6989.5|9
1726055320000|2024-09-11 11:48:40|7007.3|6992.3|7007.3|6992.3|7008.1|6993.1|7007.3|6992.3|1
1726055360000|2024-09-11 11:49:20|7007.5|6992.5|7008|6993|7008|6993|7007.5|6992.5|0
1726055400000|2024-09-11 11:50:00|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|3
1726055410000|2024-09-11 11:50:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1726055440000|2024-09-11 11:50:40|7008|6993|7008|6993|7008.2|6993.2|7008|6993|1
1726055450000|2024-09-11 11:50:50|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1726055480000|2024-09-11 11:51:20|7007.7|6992.7|7006.8|6991.8|7007.7|6992.7|7006.8|6991.8|1
1726055490000|2024-09-11 11:51:30|7006.5|6991.5|7006.7|6991.7|7006.7|6991.7|7006.3|6991.3|3
1726055510000|2024-09-11 11:51:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|1
1726055550000|2024-09-11 11:52:30|7005.8|6990.8|7006|6991|7006|6991|7005.7|6990.7|0
1726055580000|2024-09-11 11:53:00|7006.2|6991.2|7007.2|6992.2|7007.2|6992.2|7006.2|6991.2|1
1726055590000|2024-09-11 11:53:10|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1726055640000|2024-09-11 11:54:00|7008.7|6993.7|7010.5|6995.5|7010.5|6995.5|7008.7|6993.7|2
1726055650000|2024-09-11 11:54:10|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|4
1726055670000|2024-09-11 11:54:30|7008|6993|7006|6991|7008|6993|7006|6991|2
1726055680000|2024-09-11 11:54:40|7005.8|6990.8|7007|6992|7007|6992|7005.8|6990.8|2
1726055720000|2024-09-11 11:55:20|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1726055730000|2024-09-11 11:55:30|7007.5|6992.5|7007.2|6992.2|7007.7|6992.7|7007.2|6992.2|1
1726055740000|2024-09-11 11:55:40|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.2|6992.2|1
1726055750000|2024-09-11 11:55:50|7007.9|6992.9|7008.5|6993.5|7008.5|6993.5|7007.9|6992.9|0
1726055780000|2024-09-11 11:56:20|7011|6996|7010.7|6995.7|7012|6997|7010.7|6995.7|17
1726055810000|2024-09-11 11:56:50|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.2|6995.2|0
1726055820000|2024-09-11 11:57:00|7010.7|6995.7|7011.5|6996.5|7011.5|6996.5|7010.7|6995.7|0
1726055830000|2024-09-11 11:57:10|7010|6995|7011.2|6996.2|7011.2|6996.2|7010|6995|4
1726055860000|2024-09-11 11:57:40|7010.7|6995.7|7010.2|6995.2|7010.7|6995.7|7010.2|6995.2|1
1726055910000|2024-09-11 11:58:30|7010|6995|7007.2|6992.2|7010|6995|7007.2|6992.2|11
1726055920000|2024-09-11 11:58:40|7007.5|6992.5|7006.7|6991.7|7007.7|6992.7|7006.7|6991.7|2
1726055930000|2024-09-11 11:58:50|7007.3|6992.3|7007.5|6992.5|7007.5|6992.5|7007|6992|3
1726055940000|2024-09-11 11:59:00|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1726055950000|2024-09-11 11:59:10|7006.8|6991.8|7006.5|6991.5|7006.8|6991.8|7006.5|6991.5|0
1726055960000|2024-09-11 11:59:20|7006|6991|7005.8|6990.8|7006|6991|7005.8|6990.8|3
1726055970000|2024-09-11 11:59:30|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1726055980000|2024-09-11 11:59:40|7004.4|6989.4|7000.5|6985.5|7004.4|6989.4|7000.5|6985.5|3
1726055990000|2024-09-11 11:59:50|7000.7|6985.7|7003.5|6988.5|7003.5|6988.5|7000.7|6985.7|1
1726056000000|2024-09-11 12:00:00|7003|6988|7021|7006|7023.2|7008.2|7003|6988|29
1726056010000|2024-09-11 12:00:10|7021.5|7006.5|7020.5|7005.5|7022|7007|7020.5|7005.5|5
1726056020000|2024-09-11 12:00:20|7020.7|7005.7|7022|7007|7022|7007|7020.7|7005.7|5
1726056030000|2024-09-11 12:00:30|||||||||2
1726056040000|2024-09-11 12:00:40|||||||||3
1726056050000|2024-09-11 12:00:50|7022.2|7007.2|7023|7008|7023|7008|7022.2|7007.2|6
1726056060000|2024-09-11 12:01:00|7023.4|7008.4|7021.5|7006.5|7025.7|7010.7|7021.5|7006.5|20
1726056070000|2024-09-11 12:01:10|7020.5|7005.5|7023.9|7008.9|7023.9|7008.9|7020.5|7005.5|3
1726056080000|2024-09-11 12:01:20|7024.4|7009.4|7024.9|7009.9|7025.4|7010.4|7024.4|7009.4|5
1726056090000|2024-09-11 12:01:30|7025.4|7010.4|7025.7|7010.7|7025.7|7010.7|7025.4|7010.4|2
1726056100000|2024-09-11 12:01:40|7025.9|7010.9|7028.2|7013.2|7028.2|7013.2|7025.9|7010.9|9
1726056110000|2024-09-11 12:01:50|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7
1726056120000|2024-09-11 12:02:00|7028.2|7013.2|7029.2|7014.2|7029.4|7014.4|7028.2|7013.2|11
1726056130000|2024-09-11 12:02:10|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1726056140000|2024-09-11 12:02:20|||||||||4
1726056150000|2024-09-11 12:02:30|||||||||2
1726056160000|2024-09-11 12:02:40|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7028.5|7013.5|3
1726056170000|2024-09-11 12:02:50|7027.9|7012.9|7029.2|7014.2|7029.2|7014.2|7026|7011|15
1726056180000|2024-09-11 12:03:00|7027.5|7012.5|7029.2|7014.2|7029.2|7014.2|7026.9|7011.9|6
1726056190000|2024-09-11 12:03:10|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|3
1726056200000|2024-09-11 12:03:20|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|8
1726056210000|2024-09-11 12:03:30|7030.2|7015.2|7032.2|7017.2|7032.2|7017.2|7030.2|7015.2|14
1726056220000|2024-09-11 12:03:40|7032.4|7017.4|7034.2|7019.2|7034.2|7019.2|7032.4|7017.4|28
1726056230000|2024-09-11 12:03:50|7033.7|7018.7|7033.2|7018.2|7033.7|7018.7|7032.9|7017.9|18
1726056240000|2024-09-11 12:04:00|7030.7|7015.7|7030.9|7015.9|7030.9|7015.9|7029.7|7014.7|11
1726056250000|2024-09-11 12:04:10|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1726056260000|2024-09-11 12:04:20|7028.7|7013.7|7027.9|7012.9|7028.7|7013.7|7027.4|7012.4|10
1726056270000|2024-09-11 12:04:30|7028.9|7013.9|7029.5|7014.5|7031.7|7016.7|7028.9|7013.9|9
1726056280000|2024-09-11 12:04:40|7029.2|7014.2|7030.2|7015.2|7030.2|7015.2|7029.2|7014.2|1
1726056300000|2024-09-11 12:05:00|7029.9|7014.9|7029.4|7014.4|7030.4|7015.4|7029.4|7014.4|1
1726056320000|2024-09-11 12:05:20|7030.4|7015.4|7031.2|7016.2|7031.2|7016.2|7030.4|7015.4|8
1726056330000|2024-09-11 12:05:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|4
1726056340000|2024-09-11 12:05:40|7031.1|7016.1|7029.4|7014.4|7031.1|7016.1|7029.4|7014.4|3
1726056350000|2024-09-11 12:05:50|7024.7|7009.7|7026.7|7011.7|7027.2|7012.2|7024.7|7009.7|8
1726056360000|2024-09-11 12:06:00|7026.5|7011.5|7024.9|7009.9|7027.7|7012.7|7024.5|7009.5|7
1726056370000|2024-09-11 12:06:10|7025.5|7010.5|7025.9|7010.9|7025.9|7010.9|7025.5|7010.5|0
1726056380000|2024-09-11 12:06:20|7026.2|7011.2|7029.2|7014.2|7029.2|7014.2|7026.2|7011.2|3
1726056390000|2024-09-11 12:06:30|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|2
1726056400000|2024-09-11 12:06:40|7027.7|7012.7|7026.7|7011.7|7028.2|7013.2|7026.2|7011.2|3
1726056440000|2024-09-11 12:07:20|7026.4|7011.4|7028.4|7013.4|7028.4|7013.4|7026|7011|5
1726056450000|2024-09-11 12:07:30|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|1
1726056460000|2024-09-11 12:07:40|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1726056480000|2024-09-11 12:08:00|||||||||1
1726056520000|2024-09-11 12:08:40|7030|7015|7030.2|7015.2|7030.2|7015.2|7030|7015|2
1726056530000|2024-09-11 12:08:50|7031.4|7016.4|7031|7016|7031.4|7016.4|7031|7016|5
1726056540000|2024-09-11 12:09:00|7030.7|7015.7|7028|7013|7030.7|7015.7|7028|7013|1
1726056550000|2024-09-11 12:09:10|7027.7|7012.7|7029.4|7014.4|7029.4|7014.4|7027.7|7012.7|1
1726056560000|2024-09-11 12:09:20|7029.2|7014.2|7028.7|7013.7|7029.2|7014.2|7028.7|7013.7|0
1726056580000|2024-09-11 12:09:40|7029|7014|7029.2|7014.2|7029.2|7014.2|7029|7014|1
1726056590000|2024-09-11 12:09:50|7029.8|7014.8|7032.2|7017.2|7032.2|7017.2|7029.8|7014.8|7
1726056600000|2024-09-11 12:10:00|7032.4|7017.4|7033.4|7018.4|7033.4|7018.4|7032.4|7017.4|3
1726056610000|2024-09-11 12:10:10|7033.7|7018.7|7034.2|7019.2|7034.2|7019.2|7033.7|7018.7|6
1726056620000|2024-09-11 12:10:20|7033.9|7018.9|7033.4|7018.4|7033.9|7018.9|7032.7|7017.7|6
1726056630000|2024-09-11 12:10:30|7033.9|7018.9|7034.2|7019.2|7034.2|7019.2|7033.9|7018.9|1
1726056650000|2024-09-11 12:10:50|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|13
1726056660000|2024-09-11 12:11:00|7036.9|7021.9|7033.2|7018.2|7037.2|7022.2|7032.9|7017.9|14
1726056670000|2024-09-11 12:11:10|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1726056680000|2024-09-11 12:11:20|7034.2|7019.2|7034.4|7019.4|7034.7|7019.7|7034.2|7019.2|1
1726056690000|2024-09-11 12:11:30|7034.9|7019.9|7036.2|7021.2|7036.2|7021.2|7034.9|7019.9|3
1726056700000|2024-09-11 12:11:40|7036.4|7021.4|7038.9|7023.9|7038.9|7023.9|7036.4|7021.4|12
1726056710000|2024-09-11 12:11:50|7039.7|7024.7|7037.7|7022.7|7040.7|7025.7|7037.7|7022.7|16
1726056720000|2024-09-11 12:12:00|7037.9|7022.9|7037.7|7022.7|7037.9|7022.9|7037.7|7022.7|1
1726056730000|2024-09-11 12:12:10|7035.5|7020.5|7036.3|7021.3|7036.5|7021.5|7035.5|7020.5|5
1726056750000|2024-09-11 12:12:30|7036|7021|7036|7021|7036|7021|7036|7021|1
1726056760000|2024-09-11 12:12:40|7034.7|7019.7|7036|7021|7036|7021|7034.7|7019.7|2
1726056780000|2024-09-11 12:13:00|7036.2|7021.2|7037.7|7022.7|7037.7|7022.7|7036.2|7021.2|11
1726056790000|2024-09-11 12:13:10|7037.9|7022.9|7038.2|7023.2|7038.2|7023.2|7037.9|7022.9|0
1726056800000|2024-09-11 12:13:20|7039.2|7024.2|7038.7|7023.7|7039.2|7024.2|7038.7|7023.7|6
1726056810000|2024-09-11 12:13:30|7038.9|7023.9|7039.2|7024.2|7039.2|7024.2|7038.9|7023.9|1
1726056830000|2024-09-11 12:13:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|4
1726056840000|2024-09-11 12:14:00|7040.9|7025.9|7041.9|7026.9|7041.9|7026.9|7040.9|7025.9|4
1726056850000|2024-09-11 12:14:10|7042.2|7027.2|7043|7028|7043|7028|7042.2|7027.2|6
1726056860000|2024-09-11 12:14:20|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1726056870000|2024-09-11 12:14:30|7044.2|7029.2|7043|7028|7044.2|7029.2|7043|7028|6
1726056880000|2024-09-11 12:14:40|7042.8|7027.8|7041.8|7026.8|7042.8|7027.8|7041.8|7026.8|2
1726056890000|2024-09-11 12:14:50|7042.2|7027.2|7041.4|7026.4|7042.2|7027.2|7040.2|7025.2|12
1726056900000|2024-09-11 12:15:00|7041.7|7026.7|7041.9|7026.9|7042.2|7027.2|7041.7|7026.7|5
1726056910000|2024-09-11 12:15:10|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|3
1726056920000|2024-09-11 12:15:20|7041.9|7026.9|7041.7|7026.7|7041.9|7026.9|7041.7|7026.7|4
1726056930000|2024-09-11 12:15:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|2
1726056950000|2024-09-11 12:15:50|7042.5|7027.5|7042.2|7027.2|7042.5|7027.5|7042.2|7027.2|0
1726056960000|2024-09-11 12:16:00|7042.5|7027.5|7042.7|7027.7|7042.7|7027.7|7042.5|7027.5|1
1726056990000|2024-09-11 12:16:30|||||||||2
1726057000000|2024-09-11 12:16:40|7041.8|7026.8|7040.4|7025.4|7041.8|7026.8|7040.4|7025.4|5
1726057020000|2024-09-11 12:17:00|7040.7|7025.7|7040.4|7025.4|7040.7|7025.7|7038.9|7023.9|9
1726057030000|2024-09-11 12:17:10|7040.7|7025.7|7041.2|7026.2|7041.5|7026.5|7040.7|7025.7|2
1726057040000|2024-09-11 12:17:20|7040.5|7025.5|7041.2|7026.2|7041.2|7026.2|7040.5|7025.5|1
1726057050000|2024-09-11 12:17:30|7041.4|7026.4|7042.7|7027.7|7042.7|7027.7|7041.4|7026.4|1
1726057080000|2024-09-11 12:18:00|7041.5|7026.5|7042.5|7027.5|7042.5|7027.5|7041.5|7026.5|2
1726057090000|2024-09-11 12:18:10|7042.7|7027.7|7043|7028|7043|7028|7042.4|7027.4|3
1726057100000|2024-09-11 12:18:20|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|3
1726057110000|2024-09-11 12:18:30|7042.5|7027.5|7043|7028|7043|7028|7042.5|7027.5|1
1726057120000|2024-09-11 12:18:40|7043.5|7028.5|7043|7028|7043.5|7028.5|7043|7028|2
1726057130000|2024-09-11 12:18:50|7042.7|7027.7|7042|7027|7042.7|7027.7|7042|7027|2
1726057140000|2024-09-11 12:19:00|7040.8|7025.8|7042.7|7027.7|7042.7|7027.7|7040.8|7025.8|19
1726057150000|2024-09-11 12:19:10|7043|7028|7045.7|7030.7|7046|7031|7042.7|7027.7|9
1726057160000|2024-09-11 12:19:20|7046|7031|7043|7028|7046.2|7031.2|7041.5|7026.5|12
1726057170000|2024-09-11 12:19:30|7043.2|7028.2|7044.8|7029.8|7044.8|7029.8|7043.2|7028.2|3
1726057180000|2024-09-11 12:19:40|7045|7030|7045.2|7030.2|7045.2|7030.2|7045|7030|2
1726057190000|2024-09-11 12:19:50|7045|7030|7046.2|7031.2|7046.2|7031.2|7045|7030|10
1726057210000|2024-09-11 12:20:10|7046|7031|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|16
1726057220000|2024-09-11 12:20:20|7045|7030|7045.5|7030.5|7045.7|7030.7|7044.7|7029.7|10
1726057230000|2024-09-11 12:20:30|7045.7|7030.7|7043.3|7028.3|7046.2|7031.2|7043.2|7028.2|8
1726057240000|2024-09-11 12:20:40|7043|7028|7042.5|7027.5|7043|7028|7041|7026|9
1726057250000|2024-09-11 12:20:50|7042|7027|7042|7027|7042|7027|7041.5|7026.5|3
1726057260000|2024-09-11 12:21:00|7041.8|7026.8|7041|7026|7041.8|7026.8|7041|7026|4
1726057270000|2024-09-11 12:21:10|7041.5|7026.5|7040|7025|7041.5|7026.5|7038.8|7023.8|13
1726057280000|2024-09-11 12:21:20|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1726057290000|2024-09-11 12:21:30|7040.3|7025.3|7040.3|7025.3|7040.5|7025.5|7040.3|7025.3|0
1726057300000|2024-09-11 12:21:40|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1726057320000|2024-09-11 12:22:00|7041|7026|7040|7025|7041.5|7026.5|7040|7025|3
1726057330000|2024-09-11 12:22:10|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|6
1726057340000|2024-09-11 12:22:20|7041.7|7026.7|7042|7027|7042|7027|7041.7|7026.7|0
1726057350000|2024-09-11 12:22:30|||||||||1
1726057360000|2024-09-11 12:22:40|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|8
1726057370000|2024-09-11 12:22:50|7040.5|7025.5|7040.3|7025.3|7040.5|7025.5|7040.3|7025.3|1
1726057380000|2024-09-11 12:23:00|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1726057390000|2024-09-11 12:23:10|7041.3|7026.3|7041|7026|7042.3|7027.3|7041|7026|3
1726057400000|2024-09-11 12:23:20|7041.5|7026.5|7041|7026|7041.5|7026.5|7041|7026|0
1726057410000|2024-09-11 12:23:30|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|1
1726057420000|2024-09-11 12:23:40|7042|7027|7042.3|7027.3|7042.5|7027.5|7042|7027|0
1726057430000|2024-09-11 12:23:50|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|1
1726057440000|2024-09-11 12:24:00|7042.8|7027.8|7040.3|7025.3|7042.8|7027.8|7040.3|7025.3|2
1726057470000|2024-09-11 12:24:30|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|1
1726057490000|2024-09-11 12:24:50|7041.8|7026.8|7043.3|7028.3|7043.5|7028.5|7041.8|7026.8|7
1726057500000|2024-09-11 12:25:00|7042.8|7027.8|7043.5|7028.5|7043.5|7028.5|7042.8|7027.8|4
1726057510000|2024-09-11 12:25:10|7044|7029|7044.3|7029.3|7044.3|7029.3|7043.5|7028.5|4
1726057520000|2024-09-11 12:25:20|7043|7028|7043|7028|7043.5|7028.5|7043|7028|2
1726057530000|2024-09-11 12:25:30|7042.8|7027.8|7044|7029|7044|7029|7042.5|7027.5|1
1726057540000|2024-09-11 12:25:40|7043.5|7028.5|7044|7029|7044|7029|7043.5|7028.5|0
1726057550000|2024-09-11 12:25:50|7043.8|7028.8|7044.5|7029.5|7044.5|7029.5|7043.5|7028.5|1
1726057560000|2024-09-11 12:26:00|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|2
1726057570000|2024-09-11 12:26:10|7044.5|7029.5|7044.3|7029.3|7045|7030|7044.3|7029.3|2
1726057580000|2024-09-11 12:26:20|7044|7029|7044|7029|7045|7030|7044|7029|3
1726057600000|2024-09-11 12:26:40|7045|7030|7044|7029|7045|7030|7044|7029|2
1726057610000|2024-09-11 12:26:50|7044.3|7029.3|7044.5|7029.5|7044.5|7029.5|7044.3|7029.3|1
1726057620000|2024-09-11 12:27:00|7044.3|7029.3|7044.5|7029.5|7045|7030|7044.3|7029.3|0
1726057630000|2024-09-11 12:27:10|7045.1|7030.1|7044.3|7029.3|7045.5|7030.5|7043.5|7028.5|6
1726057640000|2024-09-11 12:27:20|7044.5|7029.5|7044|7029|7044.5|7029.5|7044|7029|1
1726057650000|2024-09-11 12:27:30|7043.8|7028.8|7044.3|7029.3|7044.3|7029.3|7043.8|7028.8|0
1726057660000|2024-09-11 12:27:40|7044.8|7029.8|7044.8|7029.8|7045|7030|7044.8|7029.8|3
1726057670000|2024-09-11 12:27:50|7043.5|7028.5|7044|7029|7044|7029|7042.5|7027.5|7
1726057680000|2024-09-11 12:28:00|7044.3|7029.3|7045.5|7030.5|7045.5|7030.5|7044.3|7029.3|2
1726057690000|2024-09-11 12:28:10|7043.5|7028.5|7043.8|7028.8|7044|7029|7042.7|7027.7|4
1726057700000|2024-09-11 12:28:20|7043.5|7028.5|7042.3|7027.3|7043.5|7028.5|7041.8|7026.8|18
1726057710000|2024-09-11 12:28:30|7042.6|7027.6|7041.6|7026.6|7042.6|7027.6|7040.8|7025.8|13
1726057720000|2024-09-11 12:28:40|7042.1|7027.1|7041.3|7026.3|7042.1|7027.1|7040.6|7025.6|3
1726057730000|2024-09-11 12:28:50|7041.1|7026.1|7039.8|7024.8|7041.1|7026.1|7039.8|7024.8|3
1726057740000|2024-09-11 12:29:00|7040.1|7025.1|7040.7|7025.7|7040.7|7025.7|7039.4|7024.4|20
1726057750000|2024-09-11 12:29:10|7043.1|7028.1|7041.6|7026.6|7043.1|7028.1|7041.1|7026.1|6
1726057760000|2024-09-11 12:29:20|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1726057770000|2024-09-11 12:29:30|7042.3|7027.3|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|1
1726057780000|2024-09-11 12:29:40|7042.9|7027.9|7042.6|7027.6|7042.9|7027.9|7040.1|7025.1|16
1726057790000|2024-09-11 12:29:50|7042.8|7027.8|7043.1|7028.1|7043.1|7028.1|7042.8|7027.8|5
1726057800000|2024-09-11 12:30:00|7043.3|7028.3|7039.3|7024.3|7043.3|7028.3|7039.1|7024.1|30
1726057810000|2024-09-11 12:30:10|7039.1|7024.1|7036.8|7021.8|7040.3|7025.3|7036.8|7021.8|11
1726057820000|2024-09-11 12:30:20|7036.6|7021.6|7030.3|7015.3|7036.6|7021.6|7030.3|7015.3|22
1726057830000|2024-09-11 12:30:30|7030.6|7015.6|7031.3|7016.3|7031.3|7016.3|7030.6|7015.6|2
1726057840000|2024-09-11 12:30:40|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|0
1726057860000|2024-09-11 12:31:00|7031.6|7016.6|7031.3|7016.3|7032.3|7017.3|7028.1|7013.1|40
1726057870000|2024-09-11 12:31:10|7031.8|7016.8|7030.6|7015.6|7032.3|7017.3|7030.6|7015.6|2
1726057880000|2024-09-11 12:31:20|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|2
1726057890000|2024-09-11 12:31:30|7029.3|7014.3|7029.3|7014.3|7029.6|7014.6|7028.8|7013.8|3
1726057900000|2024-09-11 12:31:40|7029.1|7014.1|7030.1|7015.1|7030.1|7015.1|7029.1|7014.1|2
1726057910000|2024-09-11 12:31:50|7029.8|7014.8|7034.3|7019.3|7034.3|7019.3|7029.8|7014.8|2
1726057920000|2024-09-11 12:32:00|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1726057930000|2024-09-11 12:32:10|7033.8|7018.8|7034.6|7019.6|7034.6|7019.6|7033.8|7018.8|0
1726057940000|2024-09-11 12:32:20|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.3|7018.3|2
1726057950000|2024-09-11 12:32:30|7034|7019|7033.8|7018.8|7034.5|7019.5|7033.8|7018.8|1
1726057960000|2024-09-11 12:32:40|7033.6|7018.6|7032.8|7017.8|7033.6|7018.6|7032.8|7017.8|1
1726057970000|2024-09-11 12:32:50|7032.6|7017.6|7031.6|7016.6|7032.8|7017.8|7031.6|7016.6|7
1726057980000|2024-09-11 12:33:00|7031.3|7016.3|7031.8|7016.8|7032.3|7017.3|7031.3|7016.3|0
1726057990000|2024-09-11 12:33:10|7029.8|7014.8|7030.8|7015.8|7031.1|7016.1|7029.8|7014.8|3
1726058010000|2024-09-11 12:33:30|7031.1|7016.1|7030.6|7015.6|7031.1|7016.1|7030.6|7015.6|0
1726058020000|2024-09-11 12:33:40|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1726058030000|2024-09-11 12:33:50|7031.1|7016.1|7031.1|7016.1|7031.6|7016.6|7031.1|7016.1|0
1726058040000|2024-09-11 12:34:00|7031.6|7016.6|7032.1|7017.1|7032.1|7017.1|7031.6|7016.6|0
1726058050000|2024-09-11 12:34:10|7031.8|7016.8|7032.8|7017.8|7032.8|7017.8|7031.8|7016.8|12
1726058060000|2024-09-11 12:34:20|7034.2|7019.2|7036.8|7021.8|7036.8|7021.8|7034.2|7019.2|21
1726058070000|2024-09-11 12:34:30|7037|7022|7032.1|7017.1|7037|7022|7031.1|7016.1|11
1726058080000|2024-09-11 12:34:40|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|1
1726058090000|2024-09-11 12:34:50|7033.5|7018.5|7031.6|7016.6|7034.1|7019.1|7031.6|7016.6|5
1726058100000|2024-09-11 12:35:00|7032.7|7017.7|7033.5|7018.5|7034|7019|7032.7|7017.7|1
1726058110000|2024-09-11 12:35:10|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|1
1726058120000|2024-09-11 12:35:20|||||||||4
1726058160000|2024-09-11 12:36:00|7031.3|7016.3|7029.1|7014.1|7031.3|7016.3|7028.8|7013.8|19
1726058170000|2024-09-11 12:36:10|7028.8|7013.8|7026.8|7011.8|7028.8|7013.8|7025.3|7010.3|21
1726058180000|2024-09-11 12:36:20|7026.3|7011.3|7028|7013|7028|7013|7026.3|7011.3|3
1726058190000|2024-09-11 12:36:30|7028.3|7013.3|7028.3|7013.3|7028.5|7013.5|7028.3|7013.3|1
1726058200000|2024-09-11 12:36:40|7028.5|7013.5|7028|7013|7028.8|7013.8|7028|7013|9
1726058210000|2024-09-11 12:36:50|7028.3|7013.3|7029.3|7014.3|7029.3|7014.3|7028.3|7013.3|37
1726058220000|2024-09-11 12:37:00|7028.8|7013.8|7033|7018|7033.5|7018.5|7028.3|7013.3|17
1726058230000|2024-09-11 12:37:10|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|0
1726058260000|2024-09-11 12:37:40|7033.3|7018.3|7033|7018|7033.3|7018.3|7033|7018|3
1726058270000|2024-09-11 12:37:50|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|2
1726058280000|2024-09-11 12:38:00|7030.6|7015.6|7030.8|7015.8|7030.8|7015.8|7030.5|7015.5|0
1726058290000|2024-09-11 12:38:10|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|1
1726058310000|2024-09-11 12:38:30|7032.5|7017.5|7034.5|7019.5|7034.8|7019.8|7032.5|7017.5|9
1726058320000|2024-09-11 12:38:40|7034.3|7019.3|7034.8|7019.8|7034.8|7019.8|7034.3|7019.3|0
1726058330000|2024-09-11 12:38:50|7035|7020|7035.3|7020.3|7035.8|7020.8|7034.8|7019.8|3
1726058340000|2024-09-11 12:39:00|7035|7020|7035|7020|7035|7020|7035|7020|0
1726058350000|2024-09-11 12:39:10|7034.8|7019.8|7034.5|7019.5|7034.8|7019.8|7034.5|7019.5|0
1726058360000|2024-09-11 12:39:20|7035.5|7020.5|7036.3|7021.3|7036.3|7021.3|7035.3|7020.3|3
1726058370000|2024-09-11 12:39:30|7036.5|7021.5|7037.8|7022.8|7037.8|7022.8|7036.5|7021.5|1
1726058380000|2024-09-11 12:39:40|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1726058390000|2024-09-11 12:39:50|7038.1|7023.1|7038.5|7023.5|7038.5|7023.5|7038.1|7023.1|1
1726058400000|2024-09-11 12:40:00|7038.3|7023.3|7038.8|7023.8|7038.8|7023.8|7038.3|7023.3|1
1726058410000|2024-09-11 12:40:10|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|0
1726058430000|2024-09-11 12:40:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|2
1726058440000|2024-09-11 12:40:40|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1726058450000|2024-09-11 12:40:50|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1726058460000|2024-09-11 12:41:00|7036.8|7021.8|7037|7022|7037|7022|7036.8|7021.8|0
1726058470000|2024-09-11 12:41:10|7037.5|7022.5|7037|7022|7038.3|7023.3|7037|7022|2
1726058490000|2024-09-11 12:41:30|7036.8|7021.8|7037|7022|7037|7022|7036.8|7021.8|1
1726058520000|2024-09-11 12:42:00|7036.8|7021.8|7035|7020|7037|7022|7034.3|7019.3|14
1726058530000|2024-09-11 12:42:10|7035.3|7020.3|7035|7020|7035.3|7020.3|7034.5|7019.5|5
1726058540000|2024-09-11 12:42:20|7034.8|7019.8|7036|7021|7036|7021|7034.5|7019.5|0
1726058550000|2024-09-11 12:42:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1726058570000|2024-09-11 12:42:50|7036|7021|7036|7021|7036|7021|7036|7021|2
1726058600000|2024-09-11 12:43:20|7036.3|7021.3|7036|7021|7036.3|7021.3|7036|7021|0
1726058610000|2024-09-11 12:43:30|7036.3|7021.3|7037.5|7022.5|7037.5|7022.5|7036.3|7021.3|4
1726058630000|2024-09-11 12:43:50|7035.3|7020.3|7036.3|7021.3|7036.3|7021.3|7035.3|7020.3|8
1726058640000|2024-09-11 12:44:00|7036|7021|7031.5|7016.5|7036|7021|7031.5|7016.5|11
1726058650000|2024-09-11 12:44:10|7030|7015|7026.3|7011.3|7030|7015|7026.1|7011.1|27
1726058660000|2024-09-11 12:44:20|7027.8|7012.8|7026.3|7011.3|7028.3|7013.3|7026.3|7011.3|50
1726058670000|2024-09-11 12:44:30|7026.8|7011.8|7027.8|7012.8|7027.8|7012.8|7026.8|7011.8|0
1726058680000|2024-09-11 12:44:40|7024.1|7009.1|7024.4|7009.4|7024.6|7009.6|7024.1|7009.1|5
1726058690000|2024-09-11 12:44:50|7023.9|7008.9|7024.3|7009.3|7024.3|7009.3|7023.6|7008.6|30
1726058700000|2024-09-11 12:45:00|7025.1|7010.1|7024.9|7009.9|7025.1|7010.1|7024.9|7009.9|0
1726058710000|2024-09-11 12:45:10|7025|7010|7025|7010|7025|7010|7025|7010|0
1726058720000|2024-09-11 12:45:20|7024.8|7009.8|7023.8|7008.8|7024.8|7009.8|7022.5|7007.5|2
1726058730000|2024-09-11 12:45:30|7024|7009|7024.5|7009.5|7024.5|7009.5|7024|7009|0
1726058740000|2024-09-11 12:45:40|7023.9|7008.9|7023.3|7008.3|7023.9|7008.9|7023.3|7008.3|5
1726058750000|2024-09-11 12:45:50|7023.5|7008.5|7023.8|7008.8|7023.8|7008.8|7023.5|7008.5|0
1726058760000|2024-09-11 12:46:00|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|7024.5|7009.5|2
1726058770000|2024-09-11 12:46:10|7025|7010|7027.3|7012.3|7027.3|7012.3|7025|7010|1
1726058780000|2024-09-11 12:46:20|7027.6|7012.6|7027.8|7012.8|7028.3|7013.3|7027.3|7012.3|1
1726058790000|2024-09-11 12:46:30|7027.6|7012.6|7028|7013|7028|7013|7027.6|7012.6|0
1726058810000|2024-09-11 12:46:50|7028.8|7013.8|7024.8|7009.8|7029.3|7014.3|7024.8|7009.8|17
1726058820000|2024-09-11 12:47:00|7025.1|7010.1|7025.8|7010.8|7025.8|7010.8|7025.1|7010.1|27
1726058830000|2024-09-11 12:47:10|7026.6|7011.6|7023.9|7008.9|7026.6|7011.6|7023.9|7008.9|8
1726058840000|2024-09-11 12:47:20|7022.8|7007.8|7023.3|7008.3|7023.3|7008.3|7022.8|7007.8|1
1726058850000|2024-09-11 12:47:30|7023.8|7008.8|7022.1|7007.1|7023.8|7008.8|7022.1|7007.1|12
1726058860000|2024-09-11 12:47:40|7021.6|7006.6|7022.3|7007.3|7022.3|7007.3|7021.6|7006.6|3
1726058880000|2024-09-11 12:48:00|7022.5|7007.5|7020.1|7005.1|7022.8|7007.8|7020.1|7005.1|2
1726058890000|2024-09-11 12:48:10|7020.4|7005.4|7019.9|7004.9|7020.4|7005.4|7019.9|7004.9|3
1726058900000|2024-09-11 12:48:20|7019.4|7004.4|7019.6|7004.6|7020.1|7005.1|7019.4|7004.4|6
1726058910000|2024-09-11 12:48:30|7019.8|7004.8|7022.4|7007.4|7022.6|7007.6|7019.8|7004.8|3
1726058940000|2024-09-11 12:49:00|7022.6|7007.6|7023.9|7008.9|7023.9|7008.9|7022.6|7007.6|0
1726058950000|2024-09-11 12:49:10|7023.6|7008.6|7022.4|7007.4|7023.6|7008.6|7022.4|7007.4|3
1726058980000|2024-09-11 12:49:40|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|0
1726058990000|2024-09-11 12:49:50|7022.3|7007.3|7022.3|7007.3|7022.8|7007.8|7022.3|7007.3|5
1726059000000|2024-09-11 12:50:00|7022.6|7007.6|7022.8|7007.8|7022.8|7007.8|7022.6|7007.6|0
1726059020000|2024-09-11 12:50:20|7021.8|7006.8|7021.6|7006.6|7021.8|7006.8|7021.6|7006.6|1
1726059030000|2024-09-11 12:50:30|7021.4|7006.4|7021.6|7006.6|7021.6|7006.6|7021.4|7006.4|2
1726059050000|2024-09-11 12:50:50|7021.8|7006.8|7021.9|7006.9|7021.9|7006.9|7021.8|7006.8|1
1726059060000|2024-09-11 12:51:00|7021.6|7006.6|7022.3|7007.3|7022.3|7007.3|7021.6|7006.6|1
1726059070000|2024-09-11 12:51:10|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|1
1726059080000|2024-09-11 12:51:20|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|0
1726059100000|2024-09-11 12:51:40|7023.6|7008.6|7024.8|7009.8|7024.8|7009.8|7023.6|7008.6|7
1726059110000|2024-09-11 12:51:50|||||||||2
1726059120000|2024-09-11 12:52:00|7024.6|7009.6|7025.1|7010.1|7025.1|7010.1|7024.6|7009.6|1
1726059130000|2024-09-11 12:52:10|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1726059150000|2024-09-11 12:52:30|7025.6|7010.6|7026.3|7011.3|7026.3|7011.3|7025.3|7010.3|1
1726059160000|2024-09-11 12:52:40|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1726059180000|2024-09-11 12:53:00|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|1
1726059190000|2024-09-11 12:53:10|7026.5|7011.5|7027.1|7012.1|7027.1|7012.1|7026.5|7011.5|0
1726059200000|2024-09-11 12:53:20|7027.8|7012.8|7028.1|7013.1|7028.1|7013.1|7027.6|7012.6|2
1726059210000|2024-09-11 12:53:30|7028.3|7013.3|7030.8|7015.8|7030.8|7015.8|7028.3|7013.3|2
1726059220000|2024-09-11 12:53:40|||||||||1
1726059230000|2024-09-11 12:53:50|||||||||2
1726059240000|2024-09-11 12:54:00|7031.3|7016.3|7033.3|7018.3|7033.6|7018.6|7031.3|7016.3|4
1726059250000|2024-09-11 12:54:10|7031.3|7016.3|7031.3|7016.3|7031.8|7016.8|7031.1|7016.1|7
1726059270000|2024-09-11 12:54:30|7031.1|7016.1|7031.8|7016.8|7031.8|7016.8|7031.1|7016.1|1
1726059280000|2024-09-11 12:54:40|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1726059290000|2024-09-11 12:54:50|7032.3|7017.3|7032.5|7017.5|7032.5|7017.5|7032.1|7017.1|3
1726059300000|2024-09-11 12:55:00|7032.8|7017.8|7032.6|7017.6|7032.8|7017.8|7032.6|7017.6|0
1726059330000|2024-09-11 12:55:30|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|1
1726059340000|2024-09-11 12:55:40|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1726059360000|2024-09-11 12:56:00|7033.3|7018.3|7035.6|7020.6|7035.6|7020.6|7033.3|7018.3|5
1726059370000|2024-09-11 12:56:10|7035.1|7020.1|7035.6|7020.6|7035.6|7020.6|7035.1|7020.1|3
1726059390000|2024-09-11 12:56:30|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|2
1726059400000|2024-09-11 12:56:40|7036.1|7021.1|7037.1|7022.1|7037.1|7022.1|7036.1|7021.1|0
1726059430000|2024-09-11 12:57:10|7039.8|7024.8|7040.8|7025.8|7040.8|7025.8|7039.8|7024.8|12
1726059440000|2024-09-11 12:57:20|7040.6|7025.6|7037.6|7022.6|7040.6|7025.6|7037.6|7022.6|4
1726059450000|2024-09-11 12:57:30|||||||||1
1726059460000|2024-09-11 12:57:40|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1726059480000|2024-09-11 12:58:00|7037.3|7022.3|7035.8|7020.8|7037.3|7022.3|7035.8|7020.8|4
1726059490000|2024-09-11 12:58:10|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7035.8|7020.8|2
1726059510000|2024-09-11 12:58:30|7036.8|7021.8|7036.6|7021.6|7036.8|7021.8|7036.6|7021.6|5
1726059520000|2024-09-11 12:58:40|7036.8|7021.8|7037.3|7022.3|7037.3|7022.3|7036.8|7021.8|1
1726059530000|2024-09-11 12:58:50|7037.1|7022.1|7038.6|7023.6|7038.6|7023.6|7037.1|7022.1|4
1726059540000|2024-09-11 12:59:00|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|0
1726059550000|2024-09-11 12:59:10|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|3
1726059560000|2024-09-11 12:59:20|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7035.1|7020.1|4
1726059570000|2024-09-11 12:59:30|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1726059580000|2024-09-11 12:59:40|7036.3|7021.3|7036.1|7021.1|7036.3|7021.3|7036.1|7021.1|5
1726059590000|2024-09-11 12:59:50|||||||||2
1726059600000|2024-09-11 13:00:00|7035.8|7020.8|7035.6|7020.6|7035.8|7020.8|7032.8|7017.8|13
1726059640000|2024-09-11 13:00:40|7034.5|7019.5|7034.1|7019.1|7034.5|7019.5|7033.6|7018.6|5
1726059650000|2024-09-11 13:00:50|7034.3|7019.3|7035.1|7020.1|7035.1|7020.1|7034.3|7019.3|1
1726059660000|2024-09-11 13:01:00|7039|7024|7039|7024|7039|7024|7039|7024|23
1726059670000|2024-09-11 13:01:10|||||||||2
1726059680000|2024-09-11 13:01:20|7041.3|7026.3|7041.8|7026.8|7041.8|7026.8|7041.3|7026.3|1
1726059690000|2024-09-11 13:01:30|7042|7027|7040|7025|7042.5|7027.5|7040|7025|2
1726059700000|2024-09-11 13:01:40|7041|7026|7039|7024|7042|7027|7039|7024|12
1726059720000|2024-09-11 13:02:00|7040.5|7025.5|7041.3|7026.3|7041.3|7026.3|7039|7024|14
1726059730000|2024-09-11 13:02:10|7042|7027|7042|7027|7042|7027|7042|7027|1
1726059740000|2024-09-11 13:02:20|||||||||2
1726059750000|2024-09-11 13:02:30|7041.6|7026.6|7040.8|7025.8|7041.6|7026.6|7040.3|7025.3|11
1726059760000|2024-09-11 13:02:40|7041|7026|7039.3|7024.3|7041.8|7026.8|7039.3|7024.3|6
1726059770000|2024-09-11 13:02:50|||||||||1
1726059780000|2024-09-11 13:03:00|7039.5|7024.5|7041.8|7026.8|7041.8|7026.8|7039.5|7024.5|8
1726059790000|2024-09-11 13:03:10|7042|7027|7039.6|7024.6|7042|7027|7039.6|7024.6|4
1726059810000|2024-09-11 13:03:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1726059820000|2024-09-11 13:03:40|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1726059830000|2024-09-11 13:03:50|7041.1|7026.1|7041.3|7026.3|7041.3|7026.3|7041.1|7026.1|0
1726059840000|2024-09-11 13:04:00|7041.8|7026.8|7040.8|7025.8|7041.8|7026.8|7040.8|7025.8|2
1726059850000|2024-09-11 13:04:10|7042|7027|7042|7027|7042|7027|7041.5|7026.5|2
1726059860000|2024-09-11 13:04:20|||||||||16
1726059870000|2024-09-11 13:04:30|7042.3|7027.3|7044|7029|7044|7029|7042.3|7027.3|12
1726059880000|2024-09-11 13:04:40|7044.5|7029.5|7044|7029|7044.5|7029.5|7043.8|7028.8|14
1726059890000|2024-09-11 13:04:50|7043.5|7028.5|7044.3|7029.3|7044.3|7029.3|7043.5|7028.5|3
1726059900000|2024-09-11 13:05:00|7044.5|7029.5|7044|7029|7044.5|7029.5|7043.5|7028.5|15
1726059910000|2024-09-11 13:05:10|7043.5|7028.5|7043|7028|7044|7029|7043|7028|11
1726059920000|2024-09-11 13:05:20|7042.8|7027.8|7043.5|7028.5|7043.5|7028.5|7042.8|7027.8|2
1726059930000|2024-09-11 13:05:30|7043.7|7028.7|7043.5|7028.5|7044|7029|7043.5|7028.5|1
1726059940000|2024-09-11 13:05:40|7044|7029|7047.5|7032.5|7047.5|7032.5|7043.5|7028.5|15
1726059950000|2024-09-11 13:05:50|7049.2|7034.2|7050.5|7035.5|7050.5|7035.5|7049.2|7034.2|11
1726059960000|2024-09-11 13:06:00|7050|7035|7051.2|7036.2|7051.2|7036.2|7050|7035|6
1726059970000|2024-09-11 13:06:10|7051.4|7036.4|7051.7|7036.7|7051.7|7036.7|7051|7036|12
1726059980000|2024-09-11 13:06:20|7052|7037|7056.5|7041.5|7056.7|7041.7|7052|7037|27
1726059990000|2024-09-11 13:06:30|7057|7042|7054|7039|7057|7042|7053.5|7038.5|12
1726060000000|2024-09-11 13:06:40|7054.8|7039.8|7054|7039|7055|7040|7054|7039|3
1726060010000|2024-09-11 13:06:50|7054.6|7039.6|7056|7041|7056|7041|7054.6|7039.6|2
1726060020000|2024-09-11 13:07:00|7055|7040|7053.3|7038.3|7055|7040|7053.3|7038.3|4
1726060030000|2024-09-11 13:07:10|7053|7038|7053|7038|7053.5|7038.5|7053|7038|2
1726060040000|2024-09-11 13:07:20|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1726060050000|2024-09-11 13:07:30|7052|7037|7052.5|7037.5|7052.8|7037.8|7052|7037|1
1726060060000|2024-09-11 13:07:40|7051.5|7036.5|7051|7036|7053|7038|7051|7036|7
1726060070000|2024-09-11 13:07:50|7050.8|7035.8|7045.8|7030.8|7050.8|7035.8|7045.8|7030.8|3
1726060080000|2024-09-11 13:08:00|7045.3|7030.3|7044|7029|7045.3|7030.3|7044|7029|6
1726060090000|2024-09-11 13:08:10|7044.3|7029.3|7043.5|7028.5|7044.3|7029.3|7043.1|7028.1|2
1726060100000|2024-09-11 13:08:20|7044.3|7029.3|7045.1|7030.1|7045.1|7030.1|7044.3|7029.3|2
1726060110000|2024-09-11 13:08:30|7044.6|7029.6|7043.6|7028.6|7044.6|7029.6|7043.6|7028.6|2
1726060120000|2024-09-11 13:08:40|7043.8|7028.8|7044.1|7029.1|7044.1|7029.1|7043.8|7028.8|0
1726060130000|2024-09-11 13:08:50|7043|7028|7042.1|7027.1|7043|7028|7042.1|7027.1|5
1726060140000|2024-09-11 13:09:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|3
1726060150000|2024-09-11 13:09:10|7040.6|7025.6|7041.1|7026.1|7041.1|7026.1|7040.1|7025.1|7
1726060160000|2024-09-11 13:09:20|7041.3|7026.3|7041.8|7026.8|7041.8|7026.8|7041.3|7026.3|0
1726060170000|2024-09-11 13:09:30|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|0
1726060180000|2024-09-11 13:09:40|7042.8|7027.8|7043.6|7028.6|7043.6|7028.6|7042.8|7027.8|1
1726060190000|2024-09-11 13:09:50|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.6|7028.6|1
1726060200000|2024-09-11 13:10:00|7045.1|7030.1|7047.1|7032.1|7047.1|7032.1|7045.1|7030.1|28
1726060210000|2024-09-11 13:10:10|7047.3|7032.3|7047.1|7032.1|7047.6|7032.6|7047.1|7032.1|0
1726060240000|2024-09-11 13:10:40|7047.5|7032.5|7048.3|7033.3|7048.3|7033.3|7047.5|7032.5|0
1726060260000|2024-09-11 13:11:00|7049|7034|7049.8|7034.8|7050.3|7035.3|7049|7034|5
1726060270000|2024-09-11 13:11:10|7049.3|7034.3|7045.1|7030.1|7049.3|7034.3|7045.1|7030.1|11
1726060280000|2024-09-11 13:11:20|7045.3|7030.3|7045.1|7030.1|7045.6|7030.6|7044.8|7029.8|2
1726060290000|2024-09-11 13:11:30|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1726060300000|2024-09-11 13:11:40|7046.3|7031.3|7046.6|7031.6|7046.6|7031.6|7046.3|7031.3|0
1726060320000|2024-09-11 13:12:00|7048.3|7033.3|7047.1|7032.1|7048.3|7033.3|7047.1|7032.1|12
1726060330000|2024-09-11 13:12:10|7046.8|7031.8|7047.6|7032.6|7047.8|7032.8|7046.8|7031.8|2
1726060340000|2024-09-11 13:12:20|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|1
1726060350000|2024-09-11 13:12:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1726060370000|2024-09-11 13:12:50|7047.1|7032.1|7047.3|7032.3|7047.3|7032.3|7047.1|7032.1|5
1726060380000|2024-09-11 13:13:00|7050.3|7035.3|7050.8|7035.8|7050.8|7035.8|7050.3|7035.3|2
1726060390000|2024-09-11 13:13:10|7051|7036|7050.8|7035.8|7051|7036|7050.8|7035.8|0
1726060410000|2024-09-11 13:13:30|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|5
1726060430000|2024-09-11 13:13:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1726060440000|2024-09-11 13:14:00|7051.6|7036.6|7052|7037|7052|7037|7051.6|7036.6|1
1726060450000|2024-09-11 13:14:10|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1726060470000|2024-09-11 13:14:30|7051.8|7036.8|7051.6|7036.6|7051.8|7036.8|7051.6|7036.6|0
1726060480000|2024-09-11 13:14:40|7051.8|7036.8|7049.6|7034.6|7052|7037|7049.6|7034.6|12
1726060490000|2024-09-11 13:14:50|7049.8|7034.8|7050.6|7035.6|7050.6|7035.6|7049.8|7034.8|3
1726060500000|2024-09-11 13:15:00|7050.3|7035.3|7048.1|7033.1|7050.3|7035.3|7047.6|7032.6|7
1726060510000|2024-09-11 13:15:10|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|2
1726060520000|2024-09-11 13:15:20|7048.8|7033.8|7049.6|7034.6|7049.6|7034.6|7048.6|7033.6|4
1726060530000|2024-09-11 13:15:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|2
1726060540000|2024-09-11 13:15:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|2
1726060550000|2024-09-11 13:15:50|7048.1|7033.1|7045.6|7030.6|7048.1|7033.1|7045.6|7030.6|13
1726060560000|2024-09-11 13:16:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|6
1726060570000|2024-09-11 13:16:10|7045.3|7030.3|7045.1|7030.1|7046.1|7031.1|7044.1|7029.1|6
1726060580000|2024-09-11 13:16:20|7044.6|7029.6|7044.1|7029.1|7045.1|7030.1|7043.1|7028.1|5
1726060590000|2024-09-11 13:16:30|7044.6|7029.6|7041.3|7026.3|7044.6|7029.6|7041.3|7026.3|10
1726060600000|2024-09-11 13:16:40|7041.6|7026.6|7042.3|7027.3|7042.3|7027.3|7041.6|7026.6|2
1726060610000|2024-09-11 13:16:50|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.6|7026.6|0
1726060620000|2024-09-11 13:17:00|7040.6|7025.6|7039.1|7024.1|7040.6|7025.6|7039.1|7024.1|10
1726060630000|2024-09-11 13:17:10|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.3|7024.3|13
1726060640000|2024-09-11 13:17:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|3
1726060650000|2024-09-11 13:17:30|7041.1|7026.1|7040.3|7025.3|7042.1|7027.1|7040.3|7025.3|2
1726060660000|2024-09-11 13:17:40|7039.6|7024.6|7039.6|7024.6|7040|7025|7039.6|7024.6|1
1726060670000|2024-09-11 13:17:50|7040|7025|7039.1|7024.1|7040.3|7025.3|7039.1|7024.1|4
1726060680000|2024-09-11 13:18:00|7037.6|7022.6|7043.1|7028.1|7043.1|7028.1|7037.6|7022.6|21
1726060690000|2024-09-11 13:18:10|7042.6|7027.6|7042.3|7027.3|7042.6|7027.6|7042.1|7027.1|0
1726060700000|2024-09-11 13:18:20|7042.6|7027.6|7044.3|7029.3|7044.6|7029.6|7042.3|7027.3|1
1726060710000|2024-09-11 13:18:30|7044.1|7029.1|7041.1|7026.1|7044.8|7029.8|7041.1|7026.1|30
1726060720000|2024-09-11 13:18:40|7041.5|7026.5|7042.6|7027.6|7042.6|7027.6|7041.5|7026.5|1
1726060740000|2024-09-11 13:19:00|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|1
1726060750000|2024-09-11 13:19:10|7042.8|7027.8|7043.1|7028.1|7043.1|7028.1|7042.8|7027.8|1
1726060760000|2024-09-11 13:19:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7
1726060770000|2024-09-11 13:19:30|7041.1|7026.1|7040.6|7025.6|7041.1|7026.1|7040.6|7025.6|8
1726060780000|2024-09-11 13:19:40|7040.8|7025.8|7043.1|7028.1|7043.1|7028.1|7040.8|7025.8|5
1726060790000|2024-09-11 13:19:50|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|1
1726060800000|2024-09-11 13:20:00|7044.5|7029.5|7044.8|7029.8|7044.8|7029.8|7044.5|7029.5|7
1726060810000|2024-09-11 13:20:10|7045.1|7030.1|7043.1|7028.1|7045.6|7030.6|7041.1|7026.1|33
1726060840000|2024-09-11 13:20:40|7041.8|7026.8|7042.3|7027.3|7043.1|7028.1|7041.8|7026.8|2
1726060850000|2024-09-11 13:20:50|7043.1|7028.1|7044.6|7029.6|7044.6|7029.6|7043.1|7028.1|0
1726060860000|2024-09-11 13:21:00|7044.8|7029.8|7045.3|7030.3|7045.3|7030.3|7044.8|7029.8|0
1726060870000|2024-09-11 13:21:10|7045.6|7030.6|7048|7033|7048.8|7033.8|7045.6|7030.6|14
1726060880000|2024-09-11 13:21:20|7048.5|7033.5|7048.3|7033.3|7049.2|7034.2|7048.3|7033.3|1
1726060890000|2024-09-11 13:21:30|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1726060910000|2024-09-11 13:21:50|7046|7031|7043.5|7028.5|7046|7031|7043.5|7028.5|10
1726060920000|2024-09-11 13:22:00|7044|7029|7043.8|7028.8|7044|7029|7043.8|7028.8|0
1726060930000|2024-09-11 13:22:10|7044|7029|7044|7029|7044|7029|7044|7029|0
1726060940000|2024-09-11 13:22:20|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|2
1726060950000|2024-09-11 13:22:30|7046.3|7031.3|7046.5|7031.5|7046.5|7031.5|7046.3|7031.3|0
1726060960000|2024-09-11 13:22:40|7047.3|7032.3|7049.5|7034.5|7051|7036|7047.3|7032.3|2
1726060970000|2024-09-11 13:22:50|7050|7035|7050.2|7035.2|7050.2|7035.2|7050|7035|1
1726060980000|2024-09-11 13:23:00|7050|7035|7050|7035|7050|7035|7050|7035|0
1726060990000|2024-09-11 13:23:10|7050.2|7035.2|7050|7035|7050.2|7035.2|7050|7035|0
1726061000000|2024-09-11 13:23:20|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050|7035|0
1726061030000|2024-09-11 13:23:50|||||||||1
1726061040000|2024-09-11 13:24:00|7050.5|7035.5|7050.7|7035.7|7050.7|7035.7|7050.5|7035.5|4
1726061050000|2024-09-11 13:24:10|7051|7036|7055|7040|7055|7040|7051|7036|3
1726061060000|2024-09-11 13:24:20|7055.3|7040.3|7057.3|7042.3|7057.3|7042.3|7055.3|7040.3|13
1726061070000|2024-09-11 13:24:30|7059.2|7044.2|7059.2|7044.2|7060.7|7045.7|7059|7044|17
1726061080000|2024-09-11 13:24:40|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|0
1726061090000|2024-09-11 13:24:50|7058.5|7043.5|7057.2|7042.2|7059.2|7044.2|7057.2|7042.2|7
1726061100000|2024-09-11 13:25:00|7057|7042|7056.7|7041.7|7057.7|7042.7|7056.5|7041.5|8
1726061110000|2024-09-11 13:25:10|7057.2|7042.2|7057.7|7042.7|7057.7|7042.7|7057.2|7042.2|1
1726061120000|2024-09-11 13:25:20|7058|7043|7058.2|7043.2|7058.2|7043.2|7058|7043|0
1726061130000|2024-09-11 13:25:30|7059.5|7044.5|7060.2|7045.2|7060.2|7045.2|7059.5|7044.5|4
1726061140000|2024-09-11 13:25:40|7060.7|7045.7|7061.8|7046.8|7061.8|7046.8|7060.7|7045.7|14
1726061150000|2024-09-11 13:25:50|7061.7|7046.7|7062|7047|7062|7047|7061.7|7046.7|1
1726061160000|2024-09-11 13:26:00|7061|7046|7062|7047|7062|7047|7061|7046|29
1726061170000|2024-09-11 13:26:10|7062.2|7047.2|7063.7|7048.7|7063.7|7048.7|7061.7|7046.7|9
1726061180000|2024-09-11 13:26:20|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|2
1726061190000|2024-09-11 13:26:30|||||||||3
1726061200000|2024-09-11 13:26:40|7063.5|7048.5|7063.7|7048.7|7063.7|7048.7|7063.5|7048.5|1
1726061210000|2024-09-11 13:26:50|7062.4|7047.4|7060.5|7045.5|7062.4|7047.4|7059.7|7044.7|7
1726061220000|2024-09-11 13:27:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062|7047|5
1726061230000|2024-09-11 13:27:10|7061|7046|7059.3|7044.3|7061|7046|7059.3|7044.3|8
1726061240000|2024-09-11 13:27:20|7059.7|7044.7|7058.3|7043.3|7059.7|7044.7|7058.3|7043.3|0
1726061250000|2024-09-11 13:27:30|7058.5|7043.5|7060.3|7045.3|7060.3|7045.3|7058.5|7043.5|5
1726061280000|2024-09-11 13:28:00|7060|7045|7059|7044|7060|7045|7059|7044|4
1726061290000|2024-09-11 13:28:10|7058.8|7043.8|7059|7044|7059|7044|7058.8|7043.8|0
1726061310000|2024-09-11 13:28:30|7059.3|7044.3|7059.8|7044.8|7059.8|7044.8|7059.3|7044.3|0
1726061320000|2024-09-11 13:28:40|7059|7044|7060|7045|7060|7045|7059|7044|4
1726061330000|2024-09-11 13:28:50|7059.8|7044.8|7060|7045|7060|7045|7059.3|7044.3|1
1726061350000|2024-09-11 13:29:10|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|1
1726061360000|2024-09-11 13:29:20|7060|7045|7060.2|7045.2|7060.2|7045.2|7060|7045|0
1726061370000|2024-09-11 13:29:30|7060.5|7045.5|7061.7|7046.7|7061.7|7046.7|7060.5|7045.5|5
1726061380000|2024-09-11 13:29:40|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1726061390000|2024-09-11 13:29:50|7059.8|7044.8|7060|7045|7060|7045|7059.8|7044.8|33
1726061400000|2024-09-11 13:30:00|7059.8|7044.8|7067.8|7052.8|7071.7|7056.7|7059.8|7044.8|68
1726061410000|2024-09-11 13:30:10|7067|7052|7068.3|7053.3|7068.3|7053.3|7065.8|7050.8|7
1726061420000|2024-09-11 13:30:20|7067.8|7052.8|7062.8|7047.8|7067.8|7052.8|7062.5|7047.5|6
1726061430000|2024-09-11 13:30:30|7063.3|7048.3|7063.5|7048.5|7063.5|7048.5|7063.3|7048.3|1
1726061440000|2024-09-11 13:30:40|7063.8|7048.8|7063.5|7048.5|7063.8|7048.8|7062|7047|36
1726061450000|2024-09-11 13:30:50|7062.3|7047.3|7063.2|7048.2|7063.2|7048.2|7062.3|7047.3|1
1726061460000|2024-09-11 13:31:00|7062.8|7047.8|7067.8|7052.8|7067.8|7052.8|7062.8|7047.8|16
1726061470000|2024-09-11 13:31:10|7068|7053|7067.8|7052.8|7068|7053|7067.8|7052.8|2
1726061480000|2024-09-11 13:31:20|7068|7053|7068.5|7053.5|7068.7|7053.7|7068|7053|5
1726061490000|2024-09-11 13:31:30|7066.4|7051.4|7065.3|7050.3|7066.4|7051.4|7064.5|7049.5|50
1726061500000|2024-09-11 13:31:40|7063.8|7048.8|7061.3|7046.3|7063.8|7048.8|7059.3|7044.3|19
1726061510000|2024-09-11 13:31:50|7060|7045|7060.5|7045.5|7060.5|7045.5|7060|7045|1
1726061520000|2024-09-11 13:32:00|7061|7046|7061|7046|7061.5|7046.5|7061|7046|5
1726061530000|2024-09-11 13:32:10|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1726061550000|2024-09-11 13:32:30|7060.2|7045.2|7060.3|7045.3|7060.5|7045.5|7059.2|7044.2|12
1726061560000|2024-09-11 13:32:40|7059.5|7044.5|7061.2|7046.2|7061.2|7046.2|7059.5|7044.5|5
1726061570000|2024-09-11 13:32:50|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|2
1726061580000|2024-09-11 13:33:00|7063|7048|7063.5|7048.5|7063.5|7048.5|7063|7048|0
1726061590000|2024-09-11 13:33:10|||||||||4
1726061600000|2024-09-11 13:33:20|7060.7|7045.7|7060.5|7045.5|7060.7|7045.7|7060.5|7045.5|2
1726061630000|2024-09-11 13:33:50|||||||||9
1726061640000|2024-09-11 13:34:00|7059.2|7044.2|7060.5|7045.5|7060.5|7045.5|7059.2|7044.2|9
1726061650000|2024-09-11 13:34:10|||||||||1
1726061660000|2024-09-11 13:34:20|7060.3|7045.3|7056|7041|7060.3|7045.3|7055|7040|4
1726061670000|2024-09-11 13:34:30|7056.3|7041.3|7055.1|7040.1|7056.3|7041.3|7054.8|7039.8|6
1726061680000|2024-09-11 13:34:40|7054.6|7039.6|7051.1|7036.1|7054.6|7039.6|7048.1|7033.1|10
1726061690000|2024-09-11 13:34:50|7051.3|7036.3|7053.9|7038.9|7054.3|7039.3|7051.3|7036.3|8
1726061700000|2024-09-11 13:35:00|7053.6|7038.6|7053.1|7038.1|7054.6|7039.6|7052.9|7037.9|9
1726061710000|2024-09-11 13:35:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1726061720000|2024-09-11 13:35:20|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|1
1726061740000|2024-09-11 13:35:40|7053.8|7038.8|7054.6|7039.6|7054.6|7039.6|7053.6|7038.6|3
1726061750000|2024-09-11 13:35:50|7054.8|7039.8|7054.6|7039.6|7054.8|7039.8|7054.6|7039.6|0
1726061760000|2024-09-11 13:36:00|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|5
1726061770000|2024-09-11 13:36:10|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|6
1726061780000|2024-09-11 13:36:20|7053.5|7038.5|7055.1|7040.1|7055.1|7040.1|7053.5|7038.5|2
1726061790000|2024-09-11 13:36:30|7055.3|7040.3|7055.8|7040.8|7055.8|7040.8|7054.6|7039.6|4
1726061800000|2024-09-11 13:36:40|7056.6|7041.6|7056.6|7041.6|7056.8|7041.8|7056.6|7041.6|4
1726061810000|2024-09-11 13:36:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1726061820000|2024-09-11 13:37:00|7057|7042|7056.6|7041.6|7057|7042|7056.6|7041.6|9
1726061830000|2024-09-11 13:37:10|7056.8|7041.8|7056.6|7041.6|7056.8|7041.8|7056.6|7041.6|2
1726061840000|2024-09-11 13:37:20|7056.8|7041.8|7057.1|7042.1|7057.3|7042.3|7056.8|7041.8|1
1726061850000|2024-09-11 13:37:30|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.6|7041.6|1
1726061860000|2024-09-11 13:37:40|7056.3|7041.3|7054.1|7039.1|7056.3|7041.3|7054.1|7039.1|11
1726061870000|2024-09-11 13:37:50|7054.3|7039.3|7052.4|7037.4|7054.3|7039.3|7052.4|7037.4|2
1726061880000|2024-09-11 13:38:00|7052.1|7037.1|7052.3|7037.3|7052.6|7037.6|7052.1|7037.1|0
1726061890000|2024-09-11 13:38:10|7052.6|7037.6|7053.3|7038.3|7053.3|7038.3|7052.6|7037.6|1
1726061900000|2024-09-11 13:38:20|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|1
1726061910000|2024-09-11 13:38:30|||||||||2
1726061920000|2024-09-11 13:38:40|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1726061940000|2024-09-11 13:39:00|7054.3|7039.3|7055.3|7040.3|7055.3|7040.3|7054.3|7039.3|3
1726061950000|2024-09-11 13:39:10|7055.6|7040.6|7055.8|7040.8|7055.8|7040.8|7055.6|7040.6|2
1726061960000|2024-09-11 13:39:20|7055.6|7040.6|7055.3|7040.3|7055.8|7040.8|7055.3|7040.3|2
1726061970000|2024-09-11 13:39:30|7055.6|7040.6|7051.6|7036.6|7055.6|7040.6|7049.1|7034.1|56
1726061980000|2024-09-11 13:39:40|7052.1|7037.1|7053.6|7038.6|7053.6|7038.6|7052.1|7037.1|3
1726061990000|2024-09-11 13:39:50|7054.1|7039.1|7054.1|7039.1|7054.3|7039.3|7053.6|7038.6|8
1726062000000|2024-09-11 13:40:00|7054.6|7039.6|7054.9|7039.9|7054.9|7039.9|7054.6|7039.6|0
1726062010000|2024-09-11 13:40:10|7055.4|7040.4|7054.6|7039.6|7056.6|7041.6|7054.6|7039.6|7
1726062030000|2024-09-11 13:40:30|7054.1|7039.1|7056.3|7041.3|7056.3|7041.3|7054.1|7039.1|6
1726062040000|2024-09-11 13:40:40|7057.6|7042.6|7056.8|7041.8|7058.1|7043.1|7056.6|7041.6|8
1726062050000|2024-09-11 13:40:50|7056.9|7041.9|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|0
1726062060000|2024-09-11 13:41:00|7056.9|7041.9|7057.6|7042.6|7057.8|7042.8|7056.1|7041.1|3
1726062070000|2024-09-11 13:41:10|||||||||2
1726062080000|2024-09-11 13:41:20|7057.3|7042.3|7055.6|7040.6|7057.3|7042.3|7055.1|7040.1|9
1726062090000|2024-09-11 13:41:30|7055.3|7040.3|7055.1|7040.1|7055.3|7040.3|7054.3|7039.3|4
1726062100000|2024-09-11 13:41:40|7055.3|7040.3|7054.1|7039.1|7055.6|7040.6|7054.1|7039.1|1
1726062110000|2024-09-11 13:41:50|||||||||1
1726062120000|2024-09-11 13:42:00|7053.9|7038.9|7053.8|7038.8|7054.1|7039.1|7053.6|7038.6|2
1726062130000|2024-09-11 13:42:10|7054.1|7039.1|7055.1|7040.1|7055.1|7040.1|7054.1|7039.1|2
1726062150000|2024-09-11 13:42:30|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1726062160000|2024-09-11 13:42:40|7055.1|7040.1|7053.6|7038.6|7055.1|7040.1|7053.6|7038.6|5
1726062170000|2024-09-11 13:42:50|7054.1|7039.1|7052.8|7037.8|7054.1|7039.1|7052.6|7037.6|4
1726062180000|2024-09-11 13:43:00|7052.6|7037.6|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|0
1726062190000|2024-09-11 13:43:10|7053.6|7038.6|7055.1|7040.1|7055.1|7040.1|7053.6|7038.6|3
1726062200000|2024-09-11 13:43:20|7056.3|7041.3|7057.3|7042.3|7057.3|7042.3|7056.3|7041.3|3
1726062210000|2024-09-11 13:43:30|7057.6|7042.6|7056.8|7041.8|7057.6|7042.6|7056.8|7041.8|2
1726062220000|2024-09-11 13:43:40|7057.3|7042.3|7057.6|7042.6|7057.6|7042.6|7057.3|7042.3|0
1726062230000|2024-09-11 13:43:50|7058.1|7043.1|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|1
1726062240000|2024-09-11 13:44:00|7058.1|7043.1|7058.3|7043.3|7058.8|7043.8|7058.1|7043.1|10
1726062250000|2024-09-11 13:44:10|7057.1|7042.1|7057.8|7042.8|7057.8|7042.8|7057.1|7042.1|4
1726062260000|2024-09-11 13:44:20|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726062270000|2024-09-11 13:44:30|7057.8|7042.8|7058.8|7043.8|7060.3|7045.3|7057.8|7042.8|6
1726062280000|2024-09-11 13:44:40|7059.1|7044.1|7059.6|7044.6|7059.8|7044.8|7059.1|7044.1|2
1726062290000|2024-09-11 13:44:50|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|3
1726062300000|2024-09-11 13:45:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1726062310000|2024-09-11 13:45:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1726062330000|2024-09-11 13:45:30|7059.4|7044.4|7059.8|7044.8|7059.8|7044.8|7059.1|7044.1|14
1726062340000|2024-09-11 13:45:40|7060.3|7045.3|7061.8|7046.8|7061.8|7046.8|7060.3|7045.3|15
1726062350000|2024-09-11 13:45:50|||||||||1
1726062360000|2024-09-11 13:46:00|7062.8|7047.8|7064.8|7049.8|7064.8|7049.8|7062.8|7047.8|7
1726062380000|2024-09-11 13:46:20|7065.3|7050.3|7064.8|7049.8|7065.3|7050.3|7064.8|7049.8|3
1726062390000|2024-09-11 13:46:30|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|14
1726062400000|2024-09-11 13:46:40|7065|7050|7063.1|7048.1|7065|7050|7062.8|7047.8|11
1726062420000|2024-09-11 13:47:00|7062.8|7047.8|7061.3|7046.3|7062.8|7047.8|7060.8|7045.8|5
1726062430000|2024-09-11 13:47:10|7061.8|7046.8|7061.3|7046.3|7061.8|7046.8|7061.3|7046.3|1
1726062440000|2024-09-11 13:47:20|7062|7047|7062.1|7047.1|7062.3|7047.3|7062|7047|3
1726062450000|2024-09-11 13:47:30|7061.8|7046.8|7062.8|7047.8|7062.8|7047.8|7061.8|7046.8|1
1726062460000|2024-09-11 13:47:40|7063.3|7048.3|7063.5|7048.5|7063.5|7048.5|7063.3|7048.3|2
1726062470000|2024-09-11 13:47:50|7063.8|7048.8|7062.8|7047.8|7063.8|7048.8|7062.8|7047.8|2
1726062480000|2024-09-11 13:48:00|7057.8|7042.8|7060.1|7045.1|7062.3|7047.3|7057.8|7042.8|39
1726062490000|2024-09-11 13:48:10|7059.5|7044.5|7060.1|7045.1|7060.1|7045.1|7059.5|7044.5|4
1726062500000|2024-09-11 13:48:20|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|2
1726062510000|2024-09-11 13:48:30|7061.9|7046.9|7063.3|7048.3|7063.3|7048.3|7061.9|7046.9|17
1726062520000|2024-09-11 13:48:40|7063.5|7048.5|7063.8|7048.8|7063.8|7048.8|7063.5|7048.5|0
1726062530000|2024-09-11 13:48:50|7064.3|7049.3|7065.5|7050.5|7065.5|7050.5|7064.3|7049.3|2
1726062540000|2024-09-11 13:49:00|7065.8|7050.8|7069.3|7054.3|7069.3|7054.3|7065.8|7050.8|9
1726062550000|2024-09-11 13:49:10|7071.8|7056.8|7073.6|7058.6|7073.8|7058.8|7071.8|7056.8|18
1726062560000|2024-09-11 13:49:20|7072.6|7057.6|7070.1|7055.1|7073.3|7058.3|7070.1|7055.1|18
1726062570000|2024-09-11 13:49:30|7069.8|7054.8|7068.6|7053.6|7070.1|7055.1|7068.6|7053.6|13
1726062580000|2024-09-11 13:49:40|7068.1|7053.1|7069.8|7054.8|7069.8|7054.8|7067.8|7052.8|19
1726062590000|2024-09-11 13:49:50|||||||||3
1726062600000|2024-09-11 13:50:00|7070.3|7055.3|7069.8|7054.8|7070.6|7055.6|7069.6|7054.6|7
1726062610000|2024-09-11 13:50:10|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7068|7053|19
1726062620000|2024-09-11 13:50:20|7068.4|7053.4|7067.3|7052.3|7068.4|7053.4|7067.3|7052.3|2
1726062630000|2024-09-11 13:50:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1726062640000|2024-09-11 13:50:40|7068|7053|7068.8|7053.8|7068.8|7053.8|7067.5|7052.5|4
1726062650000|2024-09-11 13:50:50|7068.5|7053.5|7068.3|7053.3|7068.5|7053.5|7068.3|7053.3|1
1726062660000|2024-09-11 13:51:00|7068.5|7053.5|7069.3|7054.3|7069.3|7054.3|7068.5|7053.5|2
1726062670000|2024-09-11 13:51:10|7068.5|7053.5|7066.5|7051.5|7068.5|7053.5|7066.5|7051.5|4
1726062690000|2024-09-11 13:51:30|7066.1|7051.1|7066.5|7051.5|7066.5|7051.5|7066|7051|6
1726062700000|2024-09-11 13:51:40|7066.8|7051.8|7063.6|7048.6|7067|7052|7063.6|7048.6|5
1726062710000|2024-09-11 13:51:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|2
1726062720000|2024-09-11 13:52:00|7063.1|7048.1|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|6
1726062730000|2024-09-11 13:52:10|7064.3|7049.3|7065.1|7050.1|7065.1|7050.1|7064.3|7049.3|2
1726062740000|2024-09-11 13:52:20|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|1
1726062750000|2024-09-11 13:52:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|5
1726062760000|2024-09-11 13:52:40|7067.6|7052.6|7070.5|7055.5|7070.5|7055.5|7067.6|7052.6|5
1726062770000|2024-09-11 13:52:50|7069.1|7054.1|7067.8|7052.8|7069.1|7054.1|7067.3|7052.3|9
1726062780000|2024-09-11 13:53:00|7067.6|7052.6|7067.6|7052.6|7068.1|7053.1|7065.6|7050.6|8
1726062790000|2024-09-11 13:53:10|7068.6|7053.6|7067.1|7052.1|7068.6|7053.6|7066.6|7051.6|3
1726062800000|2024-09-11 13:53:20|7067.6|7052.6|7067.8|7052.8|7068.3|7053.3|7067.6|7052.6|1
1726062810000|2024-09-11 13:53:30|7067.6|7052.6|7068.6|7053.6|7068.6|7053.6|7067.6|7052.6|0
1726062820000|2024-09-11 13:53:40|7068.8|7053.8|7068.8|7053.8|7069.8|7054.8|7068.8|7053.8|3
1726062830000|2024-09-11 13:53:50|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7069.3|7054.3|0
1726062840000|2024-09-11 13:54:00|7069.8|7054.8|7072.1|7057.1|7072.1|7057.1|7069.8|7054.8|3
1726062850000|2024-09-11 13:54:10|7072.5|7057.5|7072.8|7057.8|7072.8|7057.8|7072.5|7057.5|0
1726062860000|2024-09-11 13:54:20|7072.1|7057.1|7070.5|7055.5|7072.1|7057.1|7069.8|7054.8|5
1726062870000|2024-09-11 13:54:30|7071.3|7056.3|7070.5|7055.5|7071.3|7056.3|7070.5|7055.5|0
1726062880000|2024-09-11 13:54:40|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1726062890000|2024-09-11 13:54:50|7071|7056|7070.5|7055.5|7072|7057|7070.5|7055.5|8
1726062900000|2024-09-11 13:55:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|3
1726062910000|2024-09-11 13:55:10|||||||||1
1726062920000|2024-09-11 13:55:20|7070.5|7055.5|7071.2|7056.2|7071.2|7056.2|7070.5|7055.5|1
1726062930000|2024-09-11 13:55:30|7071.8|7056.8|7070.5|7055.5|7071.8|7056.8|7070.5|7055.5|1
1726062940000|2024-09-11 13:55:40|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1726062960000|2024-09-11 13:56:00|7070.5|7055.5|7071.3|7056.3|7071.3|7056.3|7070.5|7055.5|3
1726062970000|2024-09-11 13:56:10|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|11
1726062980000|2024-09-11 13:56:20|7072.5|7057.5|7072.3|7057.3|7072.5|7057.5|7072.3|7057.3|15
1726062990000|2024-09-11 13:56:30|7070.8|7055.8|7070.5|7055.5|7070.8|7055.8|7070.5|7055.5|5
1726063000000|2024-09-11 13:56:40|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1726063010000|2024-09-11 13:56:50|||||||||16
1726063020000|2024-09-11 13:57:00|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|1
1726063030000|2024-09-11 13:57:10|7071.8|7056.8|7072.3|7057.3|7072.3|7057.3|7071.8|7056.8|2
1726063060000|2024-09-11 13:57:40|||||||||1
1726063070000|2024-09-11 13:57:50|7072.8|7057.8|7073.3|7058.3|7074.3|7059.3|7072.8|7057.8|32
1726063080000|2024-09-11 13:58:00|7073.5|7058.5|7073.3|7058.3|7073.5|7058.5|7072.5|7057.5|4
1726063090000|2024-09-11 13:58:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1726063100000|2024-09-11 13:58:20|7072.3|7057.3|7073.5|7058.5|7073.5|7058.5|7072.3|7057.3|11
1726063110000|2024-09-11 13:58:30|||||||||1
1726063130000|2024-09-11 13:58:50|7073|7058|7070.8|7055.8|7074|7059|7070.8|7055.8|6
1726063140000|2024-09-11 13:59:00|7070.6|7055.6|7069|7054|7070.6|7055.6|7069|7054|1
1726063150000|2024-09-11 13:59:10|7068.2|7053.2|7068.3|7053.3|7068.5|7053.5|7067.5|7052.5|2
1726063160000|2024-09-11 13:59:20|7068|7053|7063.3|7048.3|7068|7053|7063.3|7048.3|12
1726063170000|2024-09-11 13:59:30|7063.5|7048.5|7060.6|7045.6|7063.5|7048.5|7060.6|7045.6|20
1726063180000|2024-09-11 13:59:40|7063.6|7048.6|7066|7051|7067|7052|7063.6|7048.6|57
1726063190000|2024-09-11 13:59:50|7066.3|7051.3|7065|7050|7067.5|7052.5|7064.5|7049.5|21
1726063200000|2024-09-11 14:00:00|7064.8|7049.8|7068.5|7053.5|7068.5|7053.5|7064.8|7049.8|2
1726063210000|2024-09-11 14:00:10|7068.8|7053.8|7066.3|7051.3|7068.8|7053.8|7066.3|7051.3|2
1726063220000|2024-09-11 14:00:20|7066|7051|7065.6|7050.6|7066|7051|7065.6|7050.6|6
1726063230000|2024-09-11 14:00:30|7065.3|7050.3|7064.3|7049.3|7065.3|7050.3|7064|7049|0
1726063240000|2024-09-11 14:00:40|7064.8|7049.8|7064.3|7049.3|7065|7050|7064.3|7049.3|0
1726063250000|2024-09-11 14:00:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|1
1726063260000|2024-09-11 14:01:00|7065.8|7050.8|7066.8|7051.8|7066.8|7051.8|7065.8|7050.8|0
1726063270000|2024-09-11 14:01:10|7067.3|7052.3|7067.5|7052.5|7067.5|7052.5|7067.3|7052.3|0
1726063280000|2024-09-11 14:01:20|7068.8|7053.8|7069|7054|7069|7054|7068.8|7053.8|1
1726063290000|2024-09-11 14:01:30|7069.3|7054.3|7070.5|7055.5|7070.5|7055.5|7069.3|7054.3|9
1726063300000|2024-09-11 14:01:40|7070.7|7055.7|7071|7056|7071.3|7056.3|7070.7|7055.7|52
1726063310000|2024-09-11 14:01:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|4
1726063320000|2024-09-11 14:02:00|7071.5|7056.5|7071.2|7056.2|7071.5|7056.5|7070.5|7055.5|22
1726063330000|2024-09-11 14:02:10|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|13
1726063340000|2024-09-11 14:02:20|7070.8|7055.8|7070.5|7055.5|7070.8|7055.8|7070.5|7055.5|8
1726063350000|2024-09-11 14:02:30|7068.8|7053.8|7067.8|7052.8|7068.8|7053.8|7067.8|7052.8|20
1726063360000|2024-09-11 14:02:40|7068.2|7053.2|7068|7053|7068.8|7053.8|7067.8|7052.8|2
1726063370000|2024-09-11 14:02:50|7069|7054|7070.3|7055.3|7070.5|7055.5|7069|7054|1
1726063380000|2024-09-11 14:03:00|7070|7055|7069|7054|7070|7055|7068.5|7053.5|1
1726063390000|2024-09-11 14:03:10|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|2
1726063400000|2024-09-11 14:03:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1726063410000|2024-09-11 14:03:30|7068|7053|7068|7053|7068|7053|7068|7053|0
1726063420000|2024-09-11 14:03:40|||||||||1
1726063450000|2024-09-11 14:04:10|||||||||2
1726063460000|2024-09-11 14:04:20|||||||||1
1726063480000|2024-09-11 14:04:40|7068.3|7053.3|7069|7054|7069|7054|7068.3|7053.3|4
1726063490000|2024-09-11 14:04:50|||||||||1
1726063500000|2024-09-11 14:05:00|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|5
1726063510000|2024-09-11 14:05:10|7068.2|7053.2|7068|7053|7068.2|7053.2|7068|7053|3
1726063520000|2024-09-11 14:05:20|7068.7|7053.7|7068.7|7053.7|7069.2|7054.2|7068.7|7053.7|4
1726063530000|2024-09-11 14:05:30|||||||||1
1726063540000|2024-09-11 14:05:40|7067.5|7052.5|7067.2|7052.2|7067.5|7052.5|7067.2|7052.2|6
1726063560000|2024-09-11 14:06:00|7067.7|7052.7|7068|7053|7068.2|7053.2|7067.7|7052.7|4
1726063570000|2024-09-11 14:06:10|7068.2|7053.2|7068|7053|7068.2|7053.2|7068|7053|3
1726063580000|2024-09-11 14:06:20|7068.5|7053.5|7068.7|7053.7|7068.7|7053.7|7068.5|7053.5|1
1726063590000|2024-09-11 14:06:30|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1726063600000|2024-09-11 14:06:40|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1726063610000|2024-09-11 14:06:50|7069.7|7054.7|7072.5|7057.5|7072.5|7057.5|7069.7|7054.7|77
1726063620000|2024-09-11 14:07:00|7072.7|7057.7|7072.2|7057.2|7073|7058|7071.7|7056.7|14
1726063630000|2024-09-11 14:07:10|7071.7|7056.7|7070|7055|7072|7057|7070|7055|5
1726063640000|2024-09-11 14:07:20|7069.2|7054.2|7068.5|7053.5|7069.2|7054.2|7068.5|7053.5|1
1726063650000|2024-09-11 14:07:30|7067.2|7052.2|7066|7051|7067.2|7052.2|7065|7050|28
1726063660000|2024-09-11 14:07:40|7065.5|7050.5|7063.5|7048.5|7065.5|7050.5|7063.2|7048.2|21
1726063670000|2024-09-11 14:07:50|7063|7048|7063.2|7048.2|7063.5|7048.5|7063|7048|16
1726063680000|2024-09-11 14:08:00|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|22
1726063690000|2024-09-11 14:08:10|7061.3|7046.3|7061|7046|7061.8|7046.8|7061|7046|12
1726063700000|2024-09-11 14:08:20|7061.2|7046.2|7058.8|7043.8|7061.2|7046.2|7058.8|7043.8|2
1726063710000|2024-09-11 14:08:30|7058.5|7043.5|7060.2|7045.2|7060.2|7045.2|7058.5|7043.5|7
1726063720000|2024-09-11 14:08:40|7060.7|7045.7|7058.3|7043.3|7060.7|7045.7|7058.3|7043.3|5
1726063740000|2024-09-11 14:09:00|7058|7043|7060|7045|7060|7045|7058|7043|4
1726063750000|2024-09-11 14:09:10|7060.2|7045.2|7059|7044|7060.2|7045.2|7058.7|7043.7|1
1726063760000|2024-09-11 14:09:20|7058.8|7043.8|7060|7045|7060|7045|7058.8|7043.8|0
1726063770000|2024-09-11 14:09:30|7060.2|7045.2|7061|7046|7061.7|7046.7|7060.2|7045.2|7
1726063780000|2024-09-11 14:09:40|7060.7|7045.7|7060.7|7045.7|7061|7046|7060.7|7045.7|1
1726063790000|2024-09-11 14:09:50|7061|7046|7061|7046|7061|7046|7061|7046|3
1726063800000|2024-09-11 14:10:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1726063810000|2024-09-11 14:10:10|7056|7041|7056.7|7041.7|7056.7|7041.7|7056|7041|1
1726063820000|2024-09-11 14:10:20|7057.2|7042.2|7056.7|7041.7|7058.2|7043.2|7056.7|7041.7|4
1726063830000|2024-09-11 14:10:30|7056.2|7041.2|7054.3|7039.3|7056.2|7041.2|7054.3|7039.3|9
1726063840000|2024-09-11 14:10:40|7054|7039|7051|7036|7054.2|7039.2|7051|7036|8
1726063850000|2024-09-11 14:10:50|7050|7035|7050.5|7035.5|7051.6|7036.6|7050|7035|15
1726063860000|2024-09-11 14:11:00|7050.7|7035.7|7053.2|7038.2|7053.2|7038.2|7050.7|7035.7|1
1726063880000|2024-09-11 14:11:20|7053|7038|7052.7|7037.7|7053|7038|7052.7|7037.7|0
1726063890000|2024-09-11 14:11:30|7051.7|7036.7|7049.7|7034.7|7052|7037|7049.7|7034.7|4
1726063900000|2024-09-11 14:11:40|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050.2|7035.2|3
1726063910000|2024-09-11 14:11:50|7051.7|7036.7|7053.2|7038.2|7053.2|7038.2|7051.2|7036.2|2
1726063920000|2024-09-11 14:12:00|7053.5|7038.5|7054.8|7039.8|7054.8|7039.8|7053.5|7038.5|8
1726063930000|2024-09-11 14:12:10|7055|7040|7056.7|7041.7|7056.7|7041.7|7055|7040|2
1726063950000|2024-09-11 14:12:30|7055.3|7040.3|7054|7039|7055.3|7040.3|7054|7039|5
1726063960000|2024-09-11 14:12:40|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1726063970000|2024-09-11 14:12:50|7053.5|7038.5|7053.7|7038.7|7053.7|7038.7|7053.2|7038.2|3
1726063980000|2024-09-11 14:13:00|7054|7039|7054.7|7039.7|7054.7|7039.7|7054|7039|0
1726063990000|2024-09-11 14:13:10|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1726064000000|2024-09-11 14:13:20|7055.7|7040.7|7055.5|7040.5|7055.7|7040.7|7055|7040|0
1726064010000|2024-09-11 14:13:30|7055.7|7040.7|7053.2|7038.2|7056|7041|7053|7038|5
1726064020000|2024-09-11 14:13:40|7053|7038|7052.2|7037.2|7053.5|7038.5|7051.7|7036.7|26
1726064030000|2024-09-11 14:13:50|7051.7|7036.7|7052|7037|7052.2|7037.2|7051.7|7036.7|5
1726064040000|2024-09-11 14:14:00|7051.7|7036.7|7052.5|7037.5|7052.5|7037.5|7051.7|7036.7|7
1726064050000|2024-09-11 14:14:10|7052|7037|7052.5|7037.5|7052.5|7037.5|7052|7037|2
1726064060000|2024-09-11 14:14:20|7052|7037|7051.5|7036.5|7052|7037|7050.5|7035.5|14
1726064070000|2024-09-11 14:14:30|7052.5|7037.5|7048.8|7033.8|7052.5|7037.5|7048.8|7033.8|6
1726064080000|2024-09-11 14:14:40|7049.3|7034.3|7049.7|7034.7|7049.7|7034.7|7049.3|7034.3|1
1726064090000|2024-09-11 14:14:50|7049.5|7034.5|7049.7|7034.7|7049.7|7034.7|7049.5|7034.5|5
1726064100000|2024-09-11 14:15:00|7050|7035|7050.2|7035.2|7050.2|7035.2|7050|7035|1
1726064110000|2024-09-11 14:15:10|7051|7036|7050.7|7035.7|7051|7036|7050.7|7035.7|1
1726064120000|2024-09-11 14:15:20|7051|7036|7050.7|7035.7|7051|7036|7050.7|7035.7|0
1726064130000|2024-09-11 14:15:30|7051|7036|7051|7036|7051|7036|7051|7036|0
1726064150000|2024-09-11 14:15:50|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|1
1726064160000|2024-09-11 14:16:00|7048.3|7033.3|7050|7035|7050|7035|7048.3|7033.3|5
1726064170000|2024-09-11 14:16:10|7050.5|7035.5|7049.7|7034.7|7051|7036|7049.5|7034.5|1
1726064180000|2024-09-11 14:16:20|7049.8|7034.8|7049.7|7034.7|7049.8|7034.8|7049.7|7034.7|0
1726064190000|2024-09-11 14:16:30|7048.5|7033.5|7046|7031|7048.5|7033.5|7046|7031|3
1726064200000|2024-09-11 14:16:40|7041.5|7026.5|7041|7026|7042|7027|7041|7026|39
1726064210000|2024-09-11 14:16:50|7040.5|7025.5|7040.7|7025.7|7042|7027|7039.2|7024.2|14
1726064220000|2024-09-11 14:17:00|7041|7026|7040.5|7025.5|7041.2|7026.2|7038.7|7023.7|10
1726064230000|2024-09-11 14:17:10|7040.2|7025.2|7041|7026|7041|7026|7040.2|7025.2|2
1726064240000|2024-09-11 14:17:20|7040.7|7025.7|7042.5|7027.5|7043.7|7028.7|7040.5|7025.5|6
1726064250000|2024-09-11 14:17:30|7043|7028|7042.7|7027.7|7044|7029|7042.4|7027.4|8
1726064260000|2024-09-11 14:17:40|7042.5|7027.5|7042.2|7027.2|7042.5|7027.5|7042.2|7027.2|1
1726064280000|2024-09-11 14:18:00|7041.3|7026.3|7041.2|7026.2|7041.9|7026.9|7041|7026|6
1726064290000|2024-09-11 14:18:10|7041.5|7026.5|7041.2|7026.2|7041.5|7026.5|7041.2|7026.2|4
1726064300000|2024-09-11 14:18:20|7042|7027|7041.5|7026.5|7042|7027|7041.2|7026.2|4
1726064310000|2024-09-11 14:18:30|7041.2|7026.2|7045.3|7030.3|7045.3|7030.3|7041.2|7026.2|17
1726064320000|2024-09-11 14:18:40|7045.5|7030.5|7046.2|7031.2|7046.2|7031.2|7045.5|7030.5|10
1726064330000|2024-09-11 14:18:50|7047.2|7032.2|7046.2|7031.2|7048|7033|7045.7|7030.7|7
1726064340000|2024-09-11 14:19:00|7045.7|7030.7|7047|7032|7047|7032|7045.7|7030.7|0
1726064350000|2024-09-11 14:19:10|7046.5|7031.5|7047|7032|7047|7032|7046.5|7031.5|0
1726064360000|2024-09-11 14:19:20|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|1
1726064370000|2024-09-11 14:19:30|7047.7|7032.7|7048.2|7033.2|7048.2|7033.2|7047.7|7032.7|0
1726064380000|2024-09-11 14:19:40|7047.7|7032.7|7047.2|7032.2|7047.7|7032.7|7047|7032|2
1726064390000|2024-09-11 14:19:50|7047|7032|7047.7|7032.7|7047.7|7032.7|7046.8|7031.8|4
1726064400000|2024-09-11 14:20:00|7048.2|7033.2|7049.5|7034.5|7049.7|7034.7|7047.5|7032.5|30
1726064410000|2024-09-11 14:20:10|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7049|7034|3
1726064430000|2024-09-11 14:20:30|7049.9|7034.9|7050.2|7035.2|7050.2|7035.2|7049.9|7034.9|1
1726064440000|2024-09-11 14:20:40|7051.2|7036.2|7050.5|7035.5|7051.2|7036.2|7050.5|7035.5|2
1726064460000|2024-09-11 14:21:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|1
1726064470000|2024-09-11 14:21:10|7050|7035|7049|7034|7050|7035|7049|7034|14
1726064480000|2024-09-11 14:21:20|7048.5|7033.5|7048.7|7033.7|7048.7|7033.7|7048.5|7033.5|1
1726064490000|2024-09-11 14:21:30|7049|7034|7048.5|7033.5|7049|7034|7048.5|7033.5|0
1726064500000|2024-09-11 14:21:40|7044|7029|7044.5|7029.5|7044.5|7029.5|7044|7029|5
1726064510000|2024-09-11 14:21:50|7044.2|7029.2|7044|7029|7045|7030|7044|7029|0
1726064520000|2024-09-11 14:22:00|7044.2|7029.2|7044.5|7029.5|7044.5|7029.5|7044|7029|0
1726064530000|2024-09-11 14:22:10|7045|7030|7044.5|7029.5|7045|7030|7044.5|7029.5|6
1726064550000|2024-09-11 14:22:30|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1726064560000|2024-09-11 14:22:40|||||||||14
1726064570000|2024-09-11 14:22:50|7048.9|7033.9|7049.5|7034.5|7050|7035|7048.9|7033.9|8
1726064580000|2024-09-11 14:23:00|7050.2|7035.2|7050.5|7035.5|7050.5|7035.5|7050.2|7035.2|2
1726064600000|2024-09-11 14:23:20|7050.7|7035.7|7050.5|7035.5|7050.7|7035.7|7050.5|7035.5|1
1726064610000|2024-09-11 14:23:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|4
1726064620000|2024-09-11 14:23:40|7049.7|7034.7|7046.5|7031.5|7049.7|7034.7|7046|7031|1
1726064640000|2024-09-11 14:24:00|7046.2|7031.2|7046.5|7031.5|7047|7032|7046|7031|3
1726064650000|2024-09-11 14:24:10|7047|7032|7046.8|7031.8|7047|7032|7046.8|7031.8|0
1726064660000|2024-09-11 14:24:20|7047|7032|7047.2|7032.2|7047.2|7032.2|7047|7032|0
1726064670000|2024-09-11 14:24:30|7047|7032|7047|7032|7047|7032|7047|7032|0
1726064680000|2024-09-11 14:24:40|7047.7|7032.7|7048.7|7033.7|7048.7|7033.7|7047.7|7032.7|0
1726064690000|2024-09-11 14:24:50|7049|7034|7050.2|7035.2|7050.2|7035.2|7049|7034|3
1726064700000|2024-09-11 14:25:00|7051.2|7036.2|7052.2|7037.2|7052.2|7037.2|7051|7036|2
1726064710000|2024-09-11 14:25:10|7052.7|7037.7|7053.2|7038.2|7053.2|7038.2|7052.5|7037.5|1
1726064720000|2024-09-11 14:25:20|7053|7038|7052.5|7037.5|7053|7038|7052.5|7037.5|7
1726064730000|2024-09-11 14:25:30|7053.7|7038.7|7054.7|7039.7|7054.7|7039.7|7053.7|7038.7|2
1726064760000|2024-09-11 14:26:00|7054.9|7039.9|7055.7|7040.7|7055.7|7040.7|7054.9|7039.9|1
1726064770000|2024-09-11 14:26:10|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|3
1726064780000|2024-09-11 14:26:20|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|2
1726064790000|2024-09-11 14:26:30|7055.9|7040.9|7056.5|7041.5|7056.7|7041.7|7055.9|7040.9|1
1726064800000|2024-09-11 14:26:40|7056.7|7041.7|7056.9|7041.9|7057.2|7042.2|7056.5|7041.5|4
1726064820000|2024-09-11 14:27:00|7057.2|7042.2|7058.7|7043.7|7058.7|7043.7|7057.2|7042.2|4
1726064840000|2024-09-11 14:27:20|7058.9|7043.9|7057.2|7042.2|7058.9|7043.9|7057.2|7042.2|8
1726064850000|2024-09-11 14:27:30|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1726064870000|2024-09-11 14:27:50|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|2
1726064880000|2024-09-11 14:28:00|7056.9|7041.9|7057.2|7042.2|7057.2|7042.2|7056.9|7041.9|14
1726064890000|2024-09-11 14:28:10|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1726064900000|2024-09-11 14:28:20|7056.1|7041.1|7055.2|7040.2|7056.1|7041.1|7055.2|7040.2|1
1726064910000|2024-09-11 14:28:30|7055.4|7040.4|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|1
1726064920000|2024-09-11 14:28:40|7055.2|7040.2|7055.7|7040.7|7055.7|7040.7|7055.2|7040.2|1
1726064930000|2024-09-11 14:28:50|7057.4|7042.4|7058.7|7043.7|7058.7|7043.7|7057.4|7042.4|2
1726064940000|2024-09-11 14:29:00|7057.6|7042.6|7056.2|7041.2|7057.6|7042.6|7056.2|7041.2|5
1726064950000|2024-09-11 14:29:10|7055.9|7040.9|7056.7|7041.7|7056.7|7041.7|7055.7|7040.7|9
1726064980000|2024-09-11 14:29:40|7056.9|7041.9|7057.7|7042.7|7057.7|7042.7|7056.9|7041.9|1
1726064990000|2024-09-11 14:29:50|7057.4|7042.4|7056.7|7041.7|7057.9|7042.9|7056.2|7041.2|17
1726065000000|2024-09-11 14:30:00|7056.2|7041.2|7065.7|7050.7|7066.2|7051.2|7056.2|7041.2|49
1726065010000|2024-09-11 14:30:10|7065.4|7050.4|7061.4|7046.4|7065.4|7050.4|7061.4|7046.4|11
1726065020000|2024-09-11 14:30:20|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1726065030000|2024-09-11 14:30:30|7061.7|7046.7|7062.9|7047.9|7062.9|7047.9|7061.4|7046.4|4
1726065040000|2024-09-11 14:30:40|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1726065050000|2024-09-11 14:30:50|7063.4|7048.4|7065.4|7050.4|7065.4|7050.4|7063.4|7048.4|3
1726065060000|2024-09-11 14:31:00|7064.9|7049.9|7066.1|7051.1|7066.1|7051.1|7064.4|7049.4|3
1726065070000|2024-09-11 14:31:10|7066.7|7051.7|7064.9|7049.9|7066.7|7051.7|7064.9|7049.9|3
1726065080000|2024-09-11 14:31:20|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|11
1726065090000|2024-09-11 14:31:30|7062|7047|7060.7|7045.7|7062.5|7047.5|7060.7|7045.7|4
1726065100000|2024-09-11 14:31:40|7060|7045|7061.7|7046.7|7062.7|7047.7|7060|7045|8
1726065110000|2024-09-11 14:31:50|7062.2|7047.2|7061.9|7046.9|7062.4|7047.4|7061.7|7046.7|3
1726065120000|2024-09-11 14:32:00|7062.2|7047.2|7060.2|7045.2|7062.2|7047.2|7058.2|7043.2|17
1726065130000|2024-09-11 14:32:10|7059.5|7044.5|7058|7043|7059.5|7044.5|7058|7043|4
1726065140000|2024-09-11 14:32:20|7057.5|7042.5|7056.7|7041.7|7057.5|7042.5|7056.7|7041.7|3
1726065150000|2024-09-11 14:32:30|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1726065160000|2024-09-11 14:32:40|7056.2|7041.2|7054|7039|7056.2|7041.2|7054|7039|6
1726065170000|2024-09-11 14:32:50|7055.5|7040.5|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|9
1726065180000|2024-09-11 14:33:00|7054.7|7039.7|7058.2|7043.2|7058.2|7043.2|7054.7|7039.7|2
1726065190000|2024-09-11 14:33:10|7058.7|7043.7|7059.5|7044.5|7059.5|7044.5|7058.7|7043.7|2
1726065200000|2024-09-11 14:33:20|7058|7043|7059.2|7044.2|7059.2|7044.2|7058|7043|2
1726065210000|2024-09-11 14:33:30|7059.5|7044.5|7056.7|7041.7|7060|7045|7056|7041|10
1726065220000|2024-09-11 14:33:40|7057|7042|7053|7038|7057|7042|7053|7038|15
1726065230000|2024-09-11 14:33:50|7053.2|7038.2|7053|7038|7055|7040|7053|7038|13
1726065240000|2024-09-11 14:34:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|2
1726065250000|2024-09-11 14:34:10|7052.2|7037.2|7055.2|7040.2|7055.2|7040.2|7052.2|7037.2|20
1726065260000|2024-09-11 14:34:20|7056.9|7041.9|7054|7039|7056.9|7041.9|7054|7039|3
1726065270000|2024-09-11 14:34:30|7053.7|7038.7|7053.5|7038.5|7053.7|7038.7|7052|7037|4
1726065280000|2024-09-11 14:34:40|7054|7039|7054|7039|7054|7039|7054|7039|2
1726065290000|2024-09-11 14:34:50|7054.7|7039.7|7055.5|7040.5|7055.5|7040.5|7054.7|7039.7|1
1726065300000|2024-09-11 14:35:00|7055.7|7040.7|7055.5|7040.5|7058.2|7043.2|7055.5|7040.5|2
1726065310000|2024-09-11 14:35:10|||||||||1
1726065320000|2024-09-11 14:35:20|7055.7|7040.7|7053|7038|7056|7041|7053|7038|4
1726065330000|2024-09-11 14:35:30|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1726065340000|2024-09-11 14:35:40|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|1
1726065350000|2024-09-11 14:35:50|7050.7|7035.7|7049.5|7034.5|7051.2|7036.2|7049.5|7034.5|5
1726065360000|2024-09-11 14:36:00|7049.2|7034.2|7050.2|7035.2|7050.2|7035.2|7049|7034|4
1726065370000|2024-09-11 14:36:10|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|2
1726065380000|2024-09-11 14:36:20|||||||||1
1726065390000|2024-09-11 14:36:30|7049.9|7034.9|7047.5|7032.5|7050|7035|7047.5|7032.5|13
1726065400000|2024-09-11 14:36:40|7047.2|7032.2|7045|7030|7047.2|7032.2|7045|7030|11
1726065410000|2024-09-11 14:36:50|7045.5|7030.5|7043.7|7028.7|7045.7|7030.7|7043.7|7028.7|8
1726065420000|2024-09-11 14:37:00|7043.8|7028.8|7041.8|7026.8|7043.8|7028.8|7041.3|7026.3|12
1726065430000|2024-09-11 14:37:10|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|2
1726065440000|2024-09-11 14:37:20|7042.9|7027.9|7041.5|7026.5|7042.9|7027.9|7041.5|7026.5|4
1726065450000|2024-09-11 14:37:30|7041|7026|7041|7026|7041|7026|7041|7026|0
1726065460000|2024-09-11 14:37:40|7039|7024|7037.8|7022.8|7039|7024|7037.8|7022.8|2
1726065470000|2024-09-11 14:37:50|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|31
1726065480000|2024-09-11 14:38:00|7037|7022|7039.5|7024.5|7039.5|7024.5|7037|7022|5
1726065490000|2024-09-11 14:38:10|7039.7|7024.7|7038.5|7023.5|7040|7025|7038.5|7023.5|4
1726065500000|2024-09-11 14:38:20|7038.8|7023.8|7039.3|7024.3|7039.3|7024.3|7038.8|7023.8|1
1726065510000|2024-09-11 14:38:30|7038.3|7023.3|7036.8|7021.8|7038.3|7023.3|7036.3|7021.3|4
1726065520000|2024-09-11 14:38:40|7037|7022|7036.5|7021.5|7037|7022|7036.5|7021.5|0
1726065530000|2024-09-11 14:38:50|7035.5|7020.5|7037.3|7022.3|7037.3|7022.3|7035.5|7020.5|8
1726065540000|2024-09-11 14:39:00|7037|7022|7038.7|7023.7|7038.7|7023.7|7037|7022|14
1726065550000|2024-09-11 14:39:10|7038.5|7023.5|7039.7|7024.7|7039.7|7024.7|7038.3|7023.3|2
1726065560000|2024-09-11 14:39:20|7040|7025|7039|7024|7040|7025|7039|7024|1
1726065570000|2024-09-11 14:39:30|7038.8|7023.8|7039|7024|7039|7024|7038.3|7023.3|2
1726065580000|2024-09-11 14:39:40|7038.8|7023.8|7039.3|7024.3|7039.3|7024.3|7038.8|7023.8|1
1726065590000|2024-09-11 14:39:50|7039|7024|7042.3|7027.3|7042.3|7027.3|7039|7024|1
1726065600000|2024-09-11 14:40:00|7042.5|7027.5|7043.5|7028.5|7043.5|7028.5|7042.5|7027.5|2
1726065610000|2024-09-11 14:40:10|7044.3|7029.3|7041.8|7026.8|7044.3|7029.3|7041.8|7026.8|1
1726065620000|2024-09-11 14:40:20|7041.5|7026.5|7040|7025|7042.8|7027.8|7038.5|7023.5|18
1726065640000|2024-09-11 14:40:40|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|0
1726065650000|2024-09-11 14:40:50|7034.3|7019.3|7034|7019|7034.5|7019.5|7034|7019|3
1726065660000|2024-09-11 14:41:00|7033.8|7018.8|7032|7017|7033.8|7018.8|7032|7017|10
1726065670000|2024-09-11 14:41:10|7032.5|7017.5|7031.3|7016.3|7032.5|7017.5|7031.3|7016.3|20
1726065680000|2024-09-11 14:41:20|7031.5|7016.5|7034|7019|7034|7019|7031.5|7016.5|52
1726065690000|2024-09-11 14:41:30|7034.8|7019.8|7036|7021|7036|7021|7034.8|7019.8|3
1726065700000|2024-09-11 14:41:40|7035.5|7020.5|7035.3|7020.3|7035.5|7020.5|7035.3|7020.3|2
1726065710000|2024-09-11 14:41:50|7034.8|7019.8|7034.5|7019.5|7034.8|7019.8|7034|7019|3
1726065720000|2024-09-11 14:42:00|7035|7020|7032.5|7017.5|7035|7020|7032|7017|14
1726065730000|2024-09-11 14:42:10|7032|7017|7031.3|7016.3|7032|7017|7031.3|7016.3|4
1726065740000|2024-09-11 14:42:20|7031.6|7016.6|7032|7017|7032|7017|7031.6|7016.6|4
1726065750000|2024-09-11 14:42:30|7032.6|7017.6|7032.8|7017.8|7032.8|7017.8|7032.6|7017.6|1
1726065760000|2024-09-11 14:42:40|7033.3|7018.3|7034.8|7019.8|7035.8|7020.8|7033.3|7018.3|1
1726065770000|2024-09-11 14:42:50|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|22
1726065780000|2024-09-11 14:43:00|7029.8|7014.8|7030|7015|7030|7015|7029.5|7014.5|8
1726065790000|2024-09-11 14:43:10|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|4
1726065800000|2024-09-11 14:43:20|7031|7016|7031.5|7016.5|7031.5|7016.5|7031|7016|0
1726065810000|2024-09-11 14:43:30|7031.8|7016.8|7033|7018|7033|7018|7031.8|7016.8|0
1726065820000|2024-09-11 14:43:40|7033.3|7018.3|7033.8|7018.8|7033.8|7018.8|7033.3|7018.3|2
1726065830000|2024-09-11 14:43:50|7034|7019|7035|7020|7035.5|7020.5|7034|7019|1
1726065840000|2024-09-11 14:44:00|7034.8|7019.8|7035.5|7020.5|7035.5|7020.5|7034.8|7019.8|0
1726065850000|2024-09-11 14:44:10|7036.3|7021.3|7035|7020|7036.3|7021.3|7035|7020|3
1726065860000|2024-09-11 14:44:20|7034.8|7019.8|7027|7012|7034.8|7019.8|7027|7012|12
1726065870000|2024-09-11 14:44:30|7027.6|7012.6|7028.5|7013.5|7028.5|7013.5|7027.6|7012.6|9
1726065880000|2024-09-11 14:44:40|7030.3|7015.3|7029.8|7014.8|7030.8|7015.8|7029.8|7014.8|4
1726065890000|2024-09-11 14:44:50|7029.5|7014.5|7025.3|7010.3|7029.5|7014.5|7025|7010|14
1726065900000|2024-09-11 14:45:00|7025.5|7010.5|7026.3|7011.3|7026.3|7011.3|7025.5|7010.5|1
1726065910000|2024-09-11 14:45:10|7026.5|7011.5|7024|7009|7026.5|7011.5|7023.3|7008.3|7
1726065920000|2024-09-11 14:45:20|7024.5|7009.5|7024.8|7009.8|7024.8|7009.8|7023.8|7008.8|3
1726065930000|2024-09-11 14:45:30|7025|7010|7021.5|7006.5|7025.3|7010.3|7021.5|7006.5|2
1726065950000|2024-09-11 14:45:50|7020|7005|7022|7007|7022|7007|7020|7005|8
1726065960000|2024-09-11 14:46:00|7023|7008|7024.8|7009.8|7024.8|7009.8|7023|7008|3
1726065970000|2024-09-11 14:46:10|7025|7010|7026.3|7011.3|7026.3|7011.3|7025|7010|1
1726065990000|2024-09-11 14:46:30|7026.5|7011.5|7026.8|7011.8|7026.8|7011.8|7026.5|7011.5|9
1726066000000|2024-09-11 14:46:40|7027|7012|7027.3|7012.3|7027.5|7012.5|7027|7012|4
1726066010000|2024-09-11 14:46:50|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7
1726066020000|2024-09-11 14:47:00|7026.6|7011.6|7025.5|7010.5|7026.6|7011.6|7025|7010|0
1726066030000|2024-09-11 14:47:10|7026|7011|7027|7012|7027|7012|7026|7011|0
1726066040000|2024-09-11 14:47:20|7026.2|7011.2|7024.8|7009.8|7026.2|7011.2|7024.3|7009.3|3
1726066060000|2024-09-11 14:47:40|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|10
1726066070000|2024-09-11 14:47:50|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|2
1726066080000|2024-09-11 14:48:00|7024|7009|7023.8|7008.8|7024|7009|7023.8|7008.8|0
1726066090000|2024-09-11 14:48:10|7023.5|7008.5|7024|7009|7024|7009|7023.5|7008.5|0
1726066100000|2024-09-11 14:48:20|7024.3|7009.3|7024.5|7009.5|7024.5|7009.5|7024.3|7009.3|0
1726066110000|2024-09-11 14:48:30|7025.2|7010.2|7026|7011|7026|7011|7025.2|7010.2|1
1726066120000|2024-09-11 14:48:40|7026.5|7011.5|7027.3|7012.3|7027.3|7012.3|7026.5|7011.5|1
1726066130000|2024-09-11 14:48:50|7027|7012|7024.8|7009.8|7027|7012|7024.5|7009.5|8
1726066140000|2024-09-11 14:49:00|7025.5|7010.5|7026|7011|7026|7011|7025.5|7010.5|0
1726066160000|2024-09-11 14:49:20|7026.5|7011.5|7027.8|7012.8|7027.8|7012.8|7026.5|7011.5|10
1726066170000|2024-09-11 14:49:30|7027.5|7012.5|7025.3|7010.3|7027.5|7012.5|7025.3|7010.3|1
1726066180000|2024-09-11 14:49:40|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|2
1726066190000|2024-09-11 14:49:50|7027|7012|7027|7012|7027|7012|7027|7012|4
1726066200000|2024-09-11 14:50:00|7028|7013|7028.2|7013.2|7028.2|7013.2|7028|7013|4
1726066210000|2024-09-11 14:50:10|7028.5|7013.5|7031.5|7016.5|7031.5|7016.5|7028.5|7013.5|2
1726066220000|2024-09-11 14:50:20|7033.5|7018.5|7034.5|7019.5|7035.5|7020.5|7033.5|7018.5|3
1726066230000|2024-09-11 14:50:30|7034|7019|7032|7017|7034|7019|7032|7017|3
1726066240000|2024-09-11 14:50:40|7031.8|7016.8|7032|7017|7032|7017|7030|7015|2
1726066250000|2024-09-11 14:50:50|7033|7018|7028|7013|7033|7018|7027|7012|9
1726066260000|2024-09-11 14:51:00|7029|7014|7028|7013|7029|7014|7028|7013|2
1726066270000|2024-09-11 14:51:10|7028.2|7013.2|7027.3|7012.3|7028.5|7013.5|7027.3|7012.3|14
1726066290000|2024-09-11 14:51:30|7025.5|7010.5|7025.8|7010.8|7025.8|7010.8|7025.5|7010.5|4
1726066310000|2024-09-11 14:51:50|7026.2|7011.2|7030.3|7015.3|7030.3|7015.3|7026.2|7011.2|1
1726066320000|2024-09-11 14:52:00|7030.5|7015.5|7031|7016|7032.3|7017.3|7030.5|7015.5|1
1726066330000|2024-09-11 14:52:10|7031.5|7016.5|7032|7017|7032|7017|7031.5|7016.5|2
1726066340000|2024-09-11 14:52:20|||||||||2
1726066350000|2024-09-11 14:52:30|7032.3|7017.3|7032|7017|7032.3|7017.3|7032|7017|0
1726066360000|2024-09-11 14:52:40|||||||||1
1726066370000|2024-09-11 14:52:50|||||||||1
1726066380000|2024-09-11 14:53:00|7032.3|7017.3|7031|7016|7032.8|7017.8|7031|7016|5
1726066390000|2024-09-11 14:53:10|7031.3|7016.3|7031.5|7016.5|7031.5|7016.5|7031.3|7016.3|0
1726066400000|2024-09-11 14:53:20|7031.8|7016.8|7032.8|7017.8|7032.8|7017.8|7031.8|7016.8|2
1726066410000|2024-09-11 14:53:30|7033|7018|7033.3|7018.3|7033.3|7018.3|7033|7018|1
1726066420000|2024-09-11 14:53:40|7032.7|7017.7|7032|7017|7032.7|7017.7|7032|7017|3
1726066430000|2024-09-11 14:53:50|7031.8|7016.8|7032.5|7017.5|7032.5|7017.5|7031.5|7016.5|1
1726066440000|2024-09-11 14:54:00|7031.5|7016.5|7031|7016|7031.5|7016.5|7030.8|7015.8|4
1726066450000|2024-09-11 14:54:10|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|6
1726066460000|2024-09-11 14:54:20|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|0
1726066470000|2024-09-11 14:54:30|7032|7017|7032|7017|7032|7017|7032|7017|3
1726066480000|2024-09-11 14:54:40|7031.8|7016.8|7032.2|7017.2|7032.2|7017.2|7031.8|7016.8|3
1726066490000|2024-09-11 14:54:50|7032.8|7017.8|7034|7019|7034|7019|7032.8|7017.8|8
1726066500000|2024-09-11 14:55:00|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|1
1726066510000|2024-09-11 14:55:10|7033.5|7018.5|7031.5|7016.5|7033.5|7018.5|7031.5|7016.5|6
1726066530000|2024-09-11 14:55:30|7032|7017|7031.6|7016.6|7032|7017|7031.6|7016.6|6
1726066540000|2024-09-11 14:55:40|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1726066550000|2024-09-11 14:55:50|7029.5|7014.5|7029|7014|7029.5|7014.5|7029|7014|6
1726066560000|2024-09-11 14:56:00|7029.5|7014.5|7032.3|7017.3|7032.3|7017.3|7029.5|7014.5|4
1726066570000|2024-09-11 14:56:10|7032.5|7017.5|7033.5|7018.5|7033.8|7018.8|7032.5|7017.5|0
1726066580000|2024-09-11 14:56:20|7033.3|7018.3|7033|7018|7033.3|7018.3|7033|7018|1
1726066590000|2024-09-11 14:56:30|7034|7019|7034|7019|7034|7019|7034|7019|2
1726066600000|2024-09-11 14:56:40|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1726066610000|2024-09-11 14:56:50|7034.8|7019.8|7035.7|7020.7|7035.7|7020.7|7034.8|7019.8|2
1726066620000|2024-09-11 14:57:00|7036.5|7021.5|7036.3|7021.3|7036.8|7021.8|7036|7021|1
1726066630000|2024-09-11 14:57:10|7036|7021|7034|7019|7036|7021|7033.5|7018.5|4
1726066640000|2024-09-11 14:57:20|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|2
1726066650000|2024-09-11 14:57:30|7033|7018|7033|7018|7033|7018|7033|7018|0
1726066660000|2024-09-11 14:57:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|8
1726066670000|2024-09-11 14:57:50|7035.2|7020.2|7036.7|7021.7|7036.7|7021.7|7035.2|7020.2|2
1726066680000|2024-09-11 14:58:00|7037|7022|7039.2|7024.2|7039.2|7024.2|7037|7022|2
1726066690000|2024-09-11 14:58:10|||||||||2
1726066700000|2024-09-11 14:58:20|7039.9|7024.9|7042|7027|7042|7027|7039.9|7024.9|5
1726066710000|2024-09-11 14:58:30|7040.5|7025.5|7039|7024|7040.5|7025.5|7037.5|7022.5|7
1726066720000|2024-09-11 14:58:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1726066730000|2024-09-11 14:58:50|7038.8|7023.8|7039.8|7024.8|7039.8|7024.8|7038.8|7023.8|1
1726066770000|2024-09-11 14:59:30|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1726066780000|2024-09-11 14:59:40|7038.2|7023.2|7037.8|7022.8|7038.3|7023.3|7037.8|7022.8|4
1726066790000|2024-09-11 14:59:50|7037.5|7022.5|7034.8|7019.8|7037.5|7022.5|7034.8|7019.8|4
1726066800000|2024-09-11 15:00:00|7034.5|7019.5|7033.3|7018.3|7034.8|7019.8|7032.3|7017.3|10
1726066810000|2024-09-11 15:00:10|7033.5|7018.5|7034.8|7019.8|7035|7020|7033.5|7018.5|18
1726066830000|2024-09-11 15:00:30|7035|7020|7035|7020|7035|7020|7035|7020|0
1726066840000|2024-09-11 15:00:40|7036.2|7021.2|7038.3|7023.3|7038.5|7023.5|7036.2|7021.2|5
1726066850000|2024-09-11 15:00:50|7039|7024|7039|7024|7039|7024|7039|7024|0
1726066860000|2024-09-11 15:01:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1726066870000|2024-09-11 15:01:10|7041|7026|7040.7|7025.7|7041|7026|7040.7|7025.7|1
1726066880000|2024-09-11 15:01:20|7041.2|7026.2|7041.7|7026.7|7041.7|7026.7|7041.2|7026.2|1
1726066900000|2024-09-11 15:01:40|7042.5|7027.5|7043|7028|7043|7028|7042.2|7027.2|5
1726066910000|2024-09-11 15:01:50|7042.8|7027.8|7040.7|7025.7|7042.8|7027.8|7040.7|7025.7|16
1726066920000|2024-09-11 15:02:00|7041|7026|7042.5|7027.5|7042.5|7027.5|7041|7026|2
1726066930000|2024-09-11 15:02:10|||||||||1
1726066940000|2024-09-11 15:02:20|||||||||1
1726066980000|2024-09-11 15:03:00|7042.7|7027.7|7042|7027|7043|7028|7041.8|7026.8|33
1726066990000|2024-09-11 15:03:10|7042.3|7027.3|7042.5|7027.5|7042.5|7027.5|7042.3|7027.3|0
1726067000000|2024-09-11 15:03:20|7043|7028|7042.5|7027.5|7043|7028|7042.5|7027.5|2
1726067030000|2024-09-11 15:03:50|7042.3|7027.3|7042.5|7027.5|7042.5|7027.5|7042.3|7027.3|3
1726067040000|2024-09-11 15:04:00|7042.8|7027.8|7041.3|7026.3|7042.8|7027.8|7040.8|7025.8|9
1726067070000|2024-09-11 15:04:30|7041|7026|7041|7026|7041|7026|7041|7026|2
1726067080000|2024-09-11 15:04:40|7040.3|7025.3|7041.5|7026.5|7041.5|7026.5|7039.3|7024.3|7
1726067090000|2024-09-11 15:04:50|7041|7026|7041|7026|7041|7026|7041|7026|5
1726067100000|2024-09-11 15:05:00|7040.8|7025.8|7040.7|7025.7|7041|7026|7040.5|7025.5|2
1726067110000|2024-09-11 15:05:10|7040.5|7025.5|7040.7|7025.7|7040.7|7025.7|7040.5|7025.5|1
1726067130000|2024-09-11 15:05:30|7040.5|7025.5|7042|7027|7042|7027|7040.5|7025.5|1
1726067140000|2024-09-11 15:05:40|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042|7027|3
1726067150000|2024-09-11 15:05:50|7042.8|7027.8|7043|7028|7043|7028|7042.5|7027.5|32
1726067160000|2024-09-11 15:06:00|||||||||21
1726067170000|2024-09-11 15:06:10|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|14
1726067180000|2024-09-11 15:06:20|7043|7028|7042.7|7027.7|7043|7028|7042.5|7027.5|7
1726067190000|2024-09-11 15:06:30|7043|7028|7042.5|7027.5|7043|7028|7042.5|7027.5|0
1726067200000|2024-09-11 15:06:40|7041|7026|7041|7026|7041|7026|7041|7026|4
1726067210000|2024-09-11 15:06:50|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1726067220000|2024-09-11 15:07:00|7041.3|7026.3|7042.5|7027.5|7043.2|7028.2|7041|7026|4
1726067230000|2024-09-11 15:07:10|7042|7027|7041|7026|7042|7027|7041|7026|1
1726067240000|2024-09-11 15:07:20|||||||||1
1726067250000|2024-09-11 15:07:30|7040.7|7025.7|7040|7025|7040.7|7025.7|7040|7025|2
1726067270000|2024-09-11 15:07:50|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1726067290000|2024-09-11 15:08:10|||||||||2
1726067300000|2024-09-11 15:08:20|7039.7|7024.7|7039.5|7024.5|7039.7|7024.7|7039.5|7024.5|2
1726067310000|2024-09-11 15:08:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1726067320000|2024-09-11 15:08:40|7040.3|7025.3|7040.3|7025.3|7041|7026|7040.3|7025.3|2
1726067330000|2024-09-11 15:08:50|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1726067340000|2024-09-11 15:09:00|7040|7025|7040.2|7025.2|7040.2|7025.2|7040|7025|1
1726067360000|2024-09-11 15:09:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|5
1726067370000|2024-09-11 15:09:30|7038.3|7023.3|7037|7022|7038.3|7023.3|7036.2|7021.2|3
1726067380000|2024-09-11 15:09:40|7036.5|7021.5|7036.7|7021.7|7036.7|7021.7|7036.5|7021.5|0
1726067400000|2024-09-11 15:10:00|||||||||1
1726067410000|2024-09-11 15:10:10|7036.5|7021.5|7034.5|7019.5|7036.5|7021.5|7034.5|7019.5|5
1726067430000|2024-09-11 15:10:30|7033|7018|7035.2|7020.2|7035.2|7020.2|7033|7018|3
1726067480000|2024-09-11 15:11:20|7035.5|7020.5|7037|7022|7037|7022|7035.5|7020.5|8
1726067490000|2024-09-11 15:11:30|7037.2|7022.2|7036|7021|7037.5|7022.5|7036|7021|2
1726067510000|2024-09-11 15:11:50|7036.5|7021.5|7036|7021|7036.5|7021.5|7036|7021|0
1726067520000|2024-09-11 15:12:00|7036.5|7021.5|7036.7|7021.7|7036.7|7021.7|7036.5|7021.5|1
1726067530000|2024-09-11 15:12:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|1
1726067540000|2024-09-11 15:12:20|7038|7023|7038.7|7023.7|7039|7024|7037.7|7022.7|5
1726067550000|2024-09-11 15:12:30|||||||||2
1726067570000|2024-09-11 15:12:50|7038.5|7023.5|7037.8|7022.8|7038.5|7023.5|7037.8|7022.8|3
1726067580000|2024-09-11 15:13:00|7037.5|7022.5|7038.2|7023.2|7038.2|7023.2|7037.3|7022.3|1
1726067590000|2024-09-11 15:13:10|7038.5|7023.5|7038.7|7023.7|7038.7|7023.7|7038.5|7023.5|0
1726067610000|2024-09-11 15:13:30|7038.5|7023.5|7038.8|7023.8|7040.2|7025.2|7038.5|7023.5|11
1726067620000|2024-09-11 15:13:40|7038|7023|7038|7023|7038|7023|7038|7023|0
1726067630000|2024-09-11 15:13:50|7038.5|7023.5|7038.3|7023.3|7038.5|7023.5|7038.3|7023.3|2
1726067650000|2024-09-11 15:14:10|7038|7023|7037.8|7022.8|7038|7023|7037.8|7022.8|1
1726067660000|2024-09-11 15:14:20|7038.3|7023.3|7038.8|7023.8|7038.8|7023.8|7038.3|7023.3|1
1726067680000|2024-09-11 15:14:40|7039|7024|7039|7024|7039|7024|7039|7024|1
1726067690000|2024-09-11 15:14:50|7039.3|7024.3|7038|7023|7039.3|7024.3|7037.5|7022.5|3
1726067700000|2024-09-11 15:15:00|7037.8|7022.8|7035|7020|7037.8|7022.8|7034.8|7019.8|4
1726067710000|2024-09-11 15:15:10|7035.5|7020.5|7037.5|7022.5|7037.5|7022.5|7035.5|7020.5|1
1726067720000|2024-09-11 15:15:20|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|2
1726067730000|2024-09-11 15:15:30|7037.5|7022.5|7037.7|7022.7|7037.7|7022.7|7037.5|7022.5|0
1726067740000|2024-09-11 15:15:40|7037.5|7022.5|7038.2|7023.2|7038.2|7023.2|7037.5|7022.5|2
1726067760000|2024-09-11 15:16:00|7038.7|7023.7|7039.3|7024.3|7039.3|7024.3|7038.7|7023.7|2
1726067770000|2024-09-11 15:16:10|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|7038.5|7023.5|10
1726067780000|2024-09-11 15:16:20|7038.2|7023.2|7038.5|7023.5|7038.5|7023.5|7038|7023|10
1726067790000|2024-09-11 15:16:30|7038.2|7023.2|7036.5|7021.5|7038.2|7023.2|7036.5|7021.5|1
1726067810000|2024-09-11 15:16:50|7036.7|7021.7|7036.5|7021.5|7036.7|7021.7|7036.5|7021.5|0
1726067820000|2024-09-11 15:17:00|7036.7|7021.7|7037.2|7022.2|7037.2|7022.2|7036.5|7021.5|0
1726067830000|2024-09-11 15:17:10|7037.7|7022.7|7036.7|7021.7|7038.2|7023.2|7036.7|7021.7|7
1726067840000|2024-09-11 15:17:20|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1726067850000|2024-09-11 15:17:30|||||||||2
1726067870000|2024-09-11 15:17:50|7038|7023|7037.7|7022.7|7038|7023|7037.7|7022.7|0
1726067880000|2024-09-11 15:18:00|7038.2|7023.2|7038.7|7023.7|7038.7|7023.7|7038.2|7023.2|2
1726067900000|2024-09-11 15:18:20|||||||||1
1726067910000|2024-09-11 15:18:30|7038.5|7023.5|7038.7|7023.7|7038.7|7023.7|7038.5|7023.5|3
1726067920000|2024-09-11 15:18:40|7038.5|7023.5|7039.5|7024.5|7039.5|7024.5|7038.5|7023.5|2
1726067930000|2024-09-11 15:18:50|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|1
1726067940000|2024-09-11 15:19:00|7040.7|7025.7|7040.5|7025.5|7040.7|7025.7|7040.5|7025.5|0
1726067950000|2024-09-11 15:19:10|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|0
1726067970000|2024-09-11 15:19:30|||||||||1
1726067990000|2024-09-11 15:19:50|7041|7026|7039|7024|7041|7026|7039|7024|2
1726068000000|2024-09-11 15:20:00|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|1
1726068010000|2024-09-11 15:20:10|7040.2|7025.2|7040.5|7025.5|7040.5|7025.5|7040.2|7025.2|4
1726068020000|2024-09-11 15:20:20|7040.7|7025.7|7040|7025|7040.7|7025.7|7040|7025|2
1726068040000|2024-09-11 15:20:40|7039.7|7024.7|7039.5|7024.5|7039.7|7024.7|7039.5|7024.5|0
1726068050000|2024-09-11 15:20:50|7039.7|7024.7|7040|7025|7040|7025|7039.7|7024.7|1
1726068060000|2024-09-11 15:21:00|7041|7026|7040|7025|7041|7026|7040|7025|3
1726068070000|2024-09-11 15:21:10|7040.5|7025.5|7040.7|7025.7|7041.5|7026.5|7040.5|7025.5|1
1726068090000|2024-09-11 15:21:30|7041|7026|7040|7025|7041.5|7026.5|7040|7025|5
1726068100000|2024-09-11 15:21:40|7040.2|7025.2|7040.5|7025.5|7040.5|7025.5|7040.2|7025.2|0
1726068110000|2024-09-11 15:21:50|7040|7025|7039.5|7024.5|7040.5|7025.5|7039|7024|3
1726068120000|2024-09-11 15:22:00|7039.2|7024.2|7036.7|7021.7|7039.2|7024.2|7036.7|7021.7|13
1726068130000|2024-09-11 15:22:10|7037|7022|7037|7022|7037|7022|7037|7022|0
1726068160000|2024-09-11 15:22:40|7037.2|7022.2|7038|7023|7038|7023|7037.2|7022.2|2
1726068170000|2024-09-11 15:22:50|7038.5|7023.5|7039.5|7024.5|7039.7|7024.7|7038.5|7023.5|5
1726068180000|2024-09-11 15:23:00|7039|7024|7039|7024|7039|7024|7039|7024|0
1726068200000|2024-09-11 15:23:20|7037|7022|7036.5|7021.5|7037|7022|7036.5|7021.5|7
1726068210000|2024-09-11 15:23:30|7036|7021|7035.4|7020.4|7036|7021|7035.3|7020.3|4
1726068220000|2024-09-11 15:23:40|7035.5|7020.5|7036|7021|7036|7021|7035.5|7020.5|3
1726068230000|2024-09-11 15:23:50|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1726068240000|2024-09-11 15:24:00|7037.2|7022.2|7038.2|7023.2|7038.2|7023.2|7037.2|7022.2|5
1726068250000|2024-09-11 15:24:10|7038.5|7023.5|7040.2|7025.2|7040.2|7025.2|7038.5|7023.5|2
1726068260000|2024-09-11 15:24:20|||||||||1
1726068270000|2024-09-11 15:24:30|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7040|7025|2
1726068300000|2024-09-11 15:25:00|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7040|7025|3
1726068310000|2024-09-11 15:25:10|||||||||1
1726068320000|2024-09-11 15:25:20|7040|7025|7041|7026|7041.5|7026.5|7040|7025|4
1726068340000|2024-09-11 15:25:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|3
1726068350000|2024-09-11 15:25:50|7041|7026|7040.1|7025.1|7042|7027|7040.1|7025.1|21
1726068360000|2024-09-11 15:26:00|7039|7024|7038|7023|7039|7024|7038|7023|1
1726068370000|2024-09-11 15:26:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|21
1726068380000|2024-09-11 15:26:20|7036.2|7021.2|7036|7021|7036.2|7021.2|7035.7|7020.7|22
1726068390000|2024-09-11 15:26:30|7035.7|7020.7|7035.5|7020.5|7035.7|7020.7|7035|7020|0
1726068400000|2024-09-11 15:26:40|7035.2|7020.2|7035|7020|7035.2|7020.2|7035|7020|0
1726068420000|2024-09-11 15:27:00|||||||||1
1726068430000|2024-09-11 15:27:10|||||||||1
1726068460000|2024-09-11 15:27:40|||||||||1
1726068480000|2024-09-11 15:28:00|7034.3|7019.3|7033.2|7018.2|7034.3|7019.3|7033.2|7018.2|2
1726068490000|2024-09-11 15:28:10|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|0
1726068500000|2024-09-11 15:28:20|7033.8|7018.8|7031.5|7016.5|7033.8|7018.8|7031.3|7016.3|5
1726068510000|2024-09-11 15:28:30|7031.9|7016.9|7033|7018|7033.3|7018.3|7031.9|7016.9|3
1726068520000|2024-09-11 15:28:40|||||||||1
1726068530000|2024-09-11 15:28:50|7033.8|7018.8|7033.5|7018.5|7033.8|7018.8|7033.5|7018.5|1
1726068540000|2024-09-11 15:29:00|7033.3|7018.3|7030.5|7015.5|7033.8|7018.8|7030.3|7015.3|12
1726068550000|2024-09-11 15:29:10|7029.5|7014.5|7028.8|7013.8|7030|7015|7028|7013|7
1726068560000|2024-09-11 15:29:20|7028.3|7013.3|7028.3|7013.3|7028.8|7013.8|7028.3|7013.3|3
1726068570000|2024-09-11 15:29:30|||||||||2
1726068580000|2024-09-11 15:29:40|7028.5|7013.5|7028.3|7013.3|7028.5|7013.5|7028.3|7013.3|7
1726068590000|2024-09-11 15:29:50|7029.5|7014.5|7031.3|7016.3|7031.3|7016.3|7029.5|7014.5|6
1726068600000|2024-09-11 15:30:00|7031.5|7016.5|7031.3|7016.3|7031.5|7016.5|7031.3|7016.3|10
1726068610000|2024-09-11 15:30:10|7030.4|7015.4|7029|7014|7030.5|7015.5|7029|7014|2
1726068620000|2024-09-11 15:30:20|7028.3|7013.3|7028.3|7013.3|7029.3|7014.3|7028.3|7013.3|1
1726068630000|2024-09-11 15:30:30|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7027.8|7012.8|1
1726068640000|2024-09-11 15:30:40|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.5|7014.5|2
1726068650000|2024-09-11 15:30:50|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|0
1726068660000|2024-09-11 15:31:00|7029.7|7014.7|7031|7016|7031|7016|7029.5|7014.5|1
1726068670000|2024-09-11 15:31:10|7029.8|7014.8|7029.5|7014.5|7029.8|7014.8|7029.5|7014.5|1
1726068680000|2024-09-11 15:31:20|7030.5|7015.5|7030|7015|7030.5|7015.5|7030|7015|3
1726068690000|2024-09-11 15:31:30|||||||||4
1726068700000|2024-09-11 15:31:40|7029.8|7014.8|7029.7|7014.7|7029.8|7014.8|7029.7|7014.7|6
1726068720000|2024-09-11 15:32:00|7030|7015|7029.7|7014.7|7030|7015|7029.5|7014.5|2
1726068730000|2024-09-11 15:32:10|7030|7015|7030|7015|7030|7015|7030|7015|0
1726068740000|2024-09-11 15:32:20|7030.2|7015.2|7030.5|7015.5|7030.5|7015.5|7030.2|7015.2|0
1726068750000|2024-09-11 15:32:30|7030|7015|7030.5|7015.5|7030.5|7015.5|7030|7015|1
1726068760000|2024-09-11 15:32:40|||||||||2
1726068780000|2024-09-11 15:33:00|7031|7016|7031.5|7016.5|7031.5|7016.5|7031|7016|7
1726068790000|2024-09-11 15:33:10|||||||||2
1726068800000|2024-09-11 15:33:20|||||||||1
1726068810000|2024-09-11 15:33:30|7032.3|7017.3|7035.7|7020.7|7035.7|7020.7|7032.3|7017.3|14
1726068820000|2024-09-11 15:33:40|7035.2|7020.2|7034.5|7019.5|7035.2|7020.2|7034.5|7019.5|1
1726068840000|2024-09-11 15:34:00|7035.2|7020.2|7034|7019|7035.7|7020.7|7034|7019|31
1726068850000|2024-09-11 15:34:10|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1726068870000|2024-09-11 15:34:30|7035|7020|7035|7020|7035|7020|7035|7020|3
1726068880000|2024-09-11 15:34:40|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1726068910000|2024-09-11 15:35:10|7035.4|7020.4|7035.7|7020.7|7035.7|7020.7|7035.4|7020.4|0
1726068960000|2024-09-11 15:36:00|||||||||1
1726068970000|2024-09-11 15:36:10|7036.2|7021.2|7035.7|7020.7|7036.2|7021.2|7035.7|7020.7|1
1726068980000|2024-09-11 15:36:20|7034|7019|7034|7019|7034|7019|7034|7019|10
1726068990000|2024-09-11 15:36:30|||||||||2
1726069020000|2024-09-11 15:37:00|7032.5|7017.5|7033|7018|7033.5|7018.5|7032.5|7017.5|19
1726069030000|2024-09-11 15:37:10|7031|7016|7031|7016|7031.5|7016.5|7031|7016|5
1726069040000|2024-09-11 15:37:20|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|0
1726069050000|2024-09-11 15:37:30|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|1
1726069060000|2024-09-11 15:37:40|7033.8|7018.8|7033|7018|7033.8|7018.8|7033|7018|0
1726069070000|2024-09-11 15:37:50|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|0
1726069080000|2024-09-11 15:38:00|7034.5|7019.5|7034.7|7019.7|7034.7|7019.7|7034.5|7019.5|1
1726069090000|2024-09-11 15:38:10|7035|7020|7035.2|7020.2|7035.2|7020.2|7035|7020|0
1726069140000|2024-09-11 15:39:00|7036.7|7021.7|7038.2|7023.2|7038.7|7023.7|7036.7|7021.7|32
1726069150000|2024-09-11 15:39:10|7038|7023|7038|7023|7038|7023|7037.5|7022.5|2
1726069180000|2024-09-11 15:39:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|8
1726069200000|2024-09-11 15:40:00|7038.7|7023.7|7036.8|7021.8|7038.7|7023.7|7036.5|7021.5|3
1726069210000|2024-09-11 15:40:10|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1726069250000|2024-09-11 15:40:50|7037|7022|7036.7|7021.7|7037|7022|7036.5|7021.5|0
1726069260000|2024-09-11 15:41:00|7037|7022|7036.5|7021.5|7037|7022|7036.5|7021.5|1
1726069280000|2024-09-11 15:41:20|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|1
1726069290000|2024-09-11 15:41:30|7037.5|7022.5|7038.2|7023.2|7038.2|7023.2|7037.5|7022.5|5
1726069310000|2024-09-11 15:41:50|7038|7023|7038|7023|7038|7023|7038|7023|0
1726069320000|2024-09-11 15:42:00|7037|7022|7037|7022|7037.2|7022.2|7037|7022|5
1726069330000|2024-09-11 15:42:10|7036.7|7021.7|7037.2|7022.2|7037.3|7022.3|7036.7|7021.7|4
1726069360000|2024-09-11 15:42:40|7038|7023|7038.7|7023.7|7038.7|7023.7|7038|7023|1
1726069380000|2024-09-11 15:43:00|7037.7|7022.7|7034.8|7019.8|7037.7|7022.7|7034.8|7019.8|37
1726069400000|2024-09-11 15:43:20|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|7033.5|7018.5|1
1726069410000|2024-09-11 15:43:30|7033|7018|7032.8|7017.8|7033|7018|7032.8|7017.8|0
1726069420000|2024-09-11 15:43:40|7032.5|7017.5|7032.3|7017.3|7032.5|7017.5|7031|7016|27
1726069430000|2024-09-11 15:43:50|7032.8|7017.8|7032.8|7017.8|7033.8|7018.8|7032.8|7017.8|2
1726069440000|2024-09-11 15:44:00|7033.6|7018.6|7032.8|7017.8|7033.6|7018.6|7032.8|7017.8|0
1726069450000|2024-09-11 15:44:10|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|10
1726069460000|2024-09-11 15:44:20|7031.8|7016.8|7031.6|7016.6|7032.1|7017.1|7031.6|7016.6|25
1726069470000|2024-09-11 15:44:30|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1726069480000|2024-09-11 15:44:40|7032.3|7017.3|7032.6|7017.6|7032.8|7017.8|7032.3|7017.3|0
1726069490000|2024-09-11 15:44:50|7033.6|7018.6|7033.8|7018.8|7033.8|7018.8|7033.6|7018.6|2
1726069500000|2024-09-11 15:45:00|7034.6|7019.6|7034.8|7019.8|7034.8|7019.8|7034.6|7019.6|0
1726069520000|2024-09-11 15:45:20|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.1|7019.1|2
1726069530000|2024-09-11 15:45:30|7033.6|7018.6|7034.6|7019.6|7034.6|7019.6|7033.6|7018.6|1
1726069550000|2024-09-11 15:45:50|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|1
1726069560000|2024-09-11 15:46:00|||||||||1
1726069570000|2024-09-11 15:46:10|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|1
1726069580000|2024-09-11 15:46:20|7034.6|7019.6|7035.8|7020.8|7035.8|7020.8|7034.6|7019.6|3
1726069600000|2024-09-11 15:46:40|7036.3|7021.3|7036.8|7021.8|7037.1|7022.1|7036.3|7021.3|4
1726069620000|2024-09-11 15:47:00|7037|7022|7037.8|7022.8|7037.8|7022.8|7037|7022|8
1726069630000|2024-09-11 15:47:10|||||||||1
1726069640000|2024-09-11 15:47:20|||||||||1
1726069650000|2024-09-11 15:47:30|7038.3|7023.3|7038.3|7023.3|7039.6|7024.6|7038.3|7023.3|5
1726069660000|2024-09-11 15:47:40|7038.6|7023.6|7038.6|7023.6|7038.8|7023.8|7038.6|7023.6|2
1726069670000|2024-09-11 15:47:50|7039|7024|7036.8|7021.8|7039.3|7024.3|7036.6|7021.6|17
1726069680000|2024-09-11 15:48:00|7037.1|7022.1|7038.3|7023.3|7038.3|7023.3|7037.1|7022.1|3
1726069690000|2024-09-11 15:48:10|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|0
1726069700000|2024-09-11 15:48:20|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1726069710000|2024-09-11 15:48:30|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|4
1726069720000|2024-09-11 15:48:40|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|1
1726069740000|2024-09-11 15:49:00|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|1
1726069750000|2024-09-11 15:49:10|||||||||4
1726069780000|2024-09-11 15:49:40|7042|7027|7041|7026|7043|7028|7040.5|7025.5|17
1726069790000|2024-09-11 15:49:50|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|4
1726069800000|2024-09-11 15:50:00|7041|7026|7041|7026|7042|7027|7041|7026|5
1726069810000|2024-09-11 15:50:10|7043|7028|7042|7027|7043.5|7028.5|7042|7027|18
1726069820000|2024-09-11 15:50:20|7041.8|7026.8|7040.5|7025.5|7041.8|7026.8|7040.5|7025.5|1
1726069830000|2024-09-11 15:50:30|7041|7026|7041|7026|7041|7026|7041|7026|1
1726069840000|2024-09-11 15:50:40|7040.5|7025.5|7041|7026|7041|7026|7040.5|7025.5|3
1726069850000|2024-09-11 15:50:50|||||||||6
1726069860000|2024-09-11 15:51:00|7042|7027|7040.5|7025.5|7042|7027|7040.5|7025.5|6
1726069870000|2024-09-11 15:51:10|7041.3|7026.3|7041|7026|7041.6|7026.6|7041|7026|2
1726069880000|2024-09-11 15:51:20|7040.6|7025.6|7038.5|7023.5|7040.6|7025.6|7038.3|7023.3|8
1726069890000|2024-09-11 15:51:30|7039|7024|7039|7024|7039|7024|7039|7024|0
1726069900000|2024-09-11 15:51:40|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1726069910000|2024-09-11 15:51:50|7039.8|7024.8|7039.5|7024.5|7040|7025|7039.5|7024.5|0
1726069920000|2024-09-11 15:52:00|7040.3|7025.3|7041.5|7026.5|7041.5|7026.5|7040.3|7025.3|6
1726069940000|2024-09-11 15:52:20|7041.8|7026.8|7040.5|7025.5|7042|7027|7040.5|7025.5|1
1726069960000|2024-09-11 15:52:40|7041.5|7026.5|7041.3|7026.3|7041.5|7026.5|7041.3|7026.3|1
1726069970000|2024-09-11 15:52:50|7041.1|7026.1|7041|7026|7041.1|7026.1|7040.5|7025.5|1
1726069980000|2024-09-11 15:53:00|7041.5|7026.5|7043.5|7028.5|7043.5|7028.5|7041.5|7026.5|1
1726070000000|2024-09-11 15:53:20|||||||||11
1726070010000|2024-09-11 15:53:30|7043.8|7028.8|7047.5|7032.5|7047.8|7032.8|7043.8|7028.8|18
1726070020000|2024-09-11 15:53:40|7047|7032|7047.7|7032.7|7047.7|7032.7|7047|7032|8
1726070030000|2024-09-11 15:53:50|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|2
1726070040000|2024-09-11 15:54:00|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|2
1726070050000|2024-09-11 15:54:10|7049.7|7034.7|7050.5|7035.5|7051.5|7036.5|7049.7|7034.7|3
1726070060000|2024-09-11 15:54:20|||||||||1
1726070070000|2024-09-11 15:54:30|||||||||1
1726070080000|2024-09-11 15:54:40|7051|7036|7051|7036|7051|7036|7051|7036|6
1726070090000|2024-09-11 15:54:50|7051.5|7036.5|7049.8|7034.8|7051.5|7036.5|7049.8|7034.8|12
1726070100000|2024-09-11 15:55:00|7050|7035|7048.6|7033.6|7050.3|7035.3|7048.6|7033.6|4
1726070110000|2024-09-11 15:55:10|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1726070130000|2024-09-11 15:55:30|7048|7033|7048.5|7033.5|7048.5|7033.5|7048|7033|1
1726070140000|2024-09-11 15:55:40|7049|7034|7047|7032|7049|7034|7047|7032|6
1726070150000|2024-09-11 15:55:50|7046.5|7031.5|7045.5|7030.5|7046.5|7031.5|7045.3|7030.3|8
1726070180000|2024-09-11 15:56:20|7045.3|7030.3|7045|7030|7045.3|7030.3|7044.8|7029.8|0
1726070190000|2024-09-11 15:56:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1726070200000|2024-09-11 15:56:40|7044|7029|7044|7029|7044|7029|7044|7029|0
1726070220000|2024-09-11 15:57:00|7044.3|7029.3|7045|7030|7045|7030|7044.3|7029.3|3
1726070240000|2024-09-11 15:57:20|7043|7028|7043|7028|7043.8|7028.8|7043|7028|3
1726070280000|2024-09-11 15:58:00|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|2
1726070300000|2024-09-11 15:58:20|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|1
1726070310000|2024-09-11 15:58:30|7045|7030|7045|7030|7045|7030|7045|7030|0
1726070320000|2024-09-11 15:58:40|7045.3|7030.3|7045.5|7030.5|7045.5|7030.5|7045.3|7030.3|1
1726070330000|2024-09-11 15:58:50|7046|7031|7046|7031|7046|7031|7046|7031|0
1726070340000|2024-09-11 15:59:00|7044.5|7029.5|7046|7031|7046|7031|7044.5|7029.5|2
1726070360000|2024-09-11 15:59:20|||||||||3
1726070370000|2024-09-11 15:59:30|7048.5|7033.5|7048|7033|7048.5|7033.5|7048|7033|6
1726070380000|2024-09-11 15:59:40|7047.6|7032.6|7047|7032|7047.6|7032.6|7047|7032|0
1726070400000|2024-09-11 16:00:00|7046.6|7031.6|7045.5|7030.5|7046.6|7031.6|7045.5|7030.5|7
1726070410000|2024-09-11 16:00:10|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|2
1726070420000|2024-09-11 16:00:20|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|0
1726070430000|2024-09-11 16:00:30|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|0
1726070440000|2024-09-11 16:00:40|7047|7032|7047.8|7032.8|7047.8|7032.8|7047|7032|1
1726070460000|2024-09-11 16:01:00|7046|7031|7047|7032|7047|7032|7046|7031|3
1726070470000|2024-09-11 16:01:10|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1726070490000|2024-09-11 16:01:30|||||||||2
1726070500000|2024-09-11 16:01:40|7047|7032|7047|7032|7047|7032|7047|7032|0
1726070510000|2024-09-11 16:01:50|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|1
1726070540000|2024-09-11 16:02:20|7048.2|7033.2|7047.8|7032.8|7048.2|7033.2|7047.8|7032.8|1
1726070550000|2024-09-11 16:02:30|7047.2|7032.2|7047.8|7032.8|7048.7|7033.7|7047|7032|14
1726070560000|2024-09-11 16:02:40|7047.5|7032.5|7048.2|7033.2|7048.2|7033.2|7047.5|7032.5|0
1726070570000|2024-09-11 16:02:50|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|2
1726070580000|2024-09-11 16:03:00|7047|7032|7048.5|7033.5|7048.7|7033.7|7047|7032|6
1726070590000|2024-09-11 16:03:10|7049|7034|7049|7034|7049|7034|7049|7034|1
1726070600000|2024-09-11 16:03:20|||||||||1
1726070610000|2024-09-11 16:03:30|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|3
1726070630000|2024-09-11 16:03:50|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|4
1726070640000|2024-09-11 16:04:00|7049|7034|7048.5|7033.5|7049|7034|7048.5|7033.5|2
1726070650000|2024-09-11 16:04:10|||||||||4
1726070680000|2024-09-11 16:04:40|7049|7034|7049|7034|7049|7034|7049|7034|1
1726070690000|2024-09-11 16:04:50|7049.5|7034.5|7049|7034|7049.5|7034.5|7049|7034|11
1726070700000|2024-09-11 16:05:00|7048.5|7033.5|7048|7033|7048.5|7033.5|7047.8|7032.8|4
1726070730000|2024-09-11 16:05:30|||||||||1
1726070760000|2024-09-11 16:06:00|7048.2|7033.2|7051.2|7036.2|7051.2|7036.2|7048.2|7033.2|5
1726070770000|2024-09-11 16:06:10|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050.2|7035.2|7
1726070800000|2024-09-11 16:06:40|||||||||5
1726070810000|2024-09-11 16:06:50|7050|7035|7050|7035|7050|7035|7050|7035|1
1726070820000|2024-09-11 16:07:00|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047|7032|1
1726070830000|2024-09-11 16:07:10|7047.7|7032.7|7049.7|7034.7|7049.7|7034.7|7047.7|7032.7|17
1726070850000|2024-09-11 16:07:30|7050|7035|7050.2|7035.2|7050.2|7035.2|7049.2|7034.2|3
1726070860000|2024-09-11 16:07:40|7049.7|7034.7|7049|7034|7049.7|7034.7|7049|7034|2
1726070880000|2024-09-11 16:08:00|7049.5|7034.5|7050.2|7035.2|7050.2|7035.2|7049|7034|2
1726070910000|2024-09-11 16:08:30|7049.7|7034.7|7048.2|7033.2|7049.7|7034.7|7048.2|7033.2|6
1726070920000|2024-09-11 16:08:40|7048.4|7033.4|7048.7|7033.7|7048.7|7033.7|7048.4|7033.4|0
1726070950000|2024-09-11 16:09:10|7048.5|7033.5|7048.7|7033.7|7048.7|7033.7|7048.5|7033.5|3
1726070980000|2024-09-11 16:09:40|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|3
1726070990000|2024-09-11 16:09:50|7046.7|7031.7|7047.5|7032.5|7047.7|7032.7|7046.7|7031.7|5
1726071000000|2024-09-11 16:10:00|7047.2|7032.2|7048.2|7033.2|7048.2|7033.2|7047.2|7032.2|17
1726071010000|2024-09-11 16:10:10|7047|7032|7046.5|7031.5|7047|7032|7046.5|7031.5|18
1726071020000|2024-09-11 16:10:20|7047.2|7032.2|7047.5|7032.5|7047.5|7032.5|7047.2|7032.2|1
1726071030000|2024-09-11 16:10:30|7047.7|7032.7|7046.5|7031.5|7047.7|7032.7|7046.5|7031.5|3
1726071040000|2024-09-11 16:10:40|7047|7032|7047.2|7032.2|7047.7|7032.7|7046.7|7031.7|8
1726071050000|2024-09-11 16:10:50|7047.7|7032.7|7046.7|7031.7|7047.7|7032.7|7046.7|7031.7|1
1726071060000|2024-09-11 16:11:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|6
1726071070000|2024-09-11 16:11:10|||||||||8
1726071080000|2024-09-11 16:11:20|7046.5|7031.5|7046.7|7031.7|7046.7|7031.7|7046.5|7031.5|1
1726071090000|2024-09-11 16:11:30|7047.2|7032.2|7048|7033|7048.2|7033.2|7047.2|7032.2|0
1726071100000|2024-09-11 16:11:40|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1726071110000|2024-09-11 16:11:50|7048.2|7033.2|7046.5|7031.5|7048.2|7033.2|7046.5|7031.5|1
1726071120000|2024-09-11 16:12:00|||||||||4
1726071130000|2024-09-11 16:12:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|3
1726071140000|2024-09-11 16:12:20|7046|7031|7045.5|7030.5|7046|7031|7045.5|7030.5|1
1726071150000|2024-09-11 16:12:30|7045.1|7030.1|7044.7|7029.7|7045.1|7030.1|7044.5|7029.5|0
1726071180000|2024-09-11 16:13:00|7045.2|7030.2|7045.5|7030.5|7045.5|7030.5|7045.2|7030.2|3
1726071190000|2024-09-11 16:13:10|7045.7|7030.7|7045.5|7030.5|7045.7|7030.7|7045.5|7030.5|2
1726071210000|2024-09-11 16:13:30|7046|7031|7046|7031|7046|7031|7046|7031|2
1726071230000|2024-09-11 16:13:50|7046.2|7031.2|7046.5|7031.5|7046.5|7031.5|7046.2|7031.2|2
1726071240000|2024-09-11 16:14:00|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|8
1726071250000|2024-09-11 16:14:10|7048|7033|7048|7033|7048|7033|7048|7033|0
1726071280000|2024-09-11 16:14:40|7048.7|7033.7|7050.2|7035.2|7050.2|7035.2|7048.7|7033.7|8
1726071290000|2024-09-11 16:14:50|7050|7035|7050.7|7035.7|7050.7|7035.7|7050|7035|6
1726071300000|2024-09-11 16:15:00|7051.3|7036.3|7051|7036|7051.3|7036.3|7051|7036|5
1726071320000|2024-09-11 16:15:20|||||||||3
1726071330000|2024-09-11 16:15:30|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|13
1726071360000|2024-09-11 16:16:00|7050.5|7035.5|7051|7036|7051|7036|7050.5|7035.5|6
1726071370000|2024-09-11 16:16:10|7050.8|7035.8|7051|7036|7051|7036|7050.5|7035.5|1
1726071390000|2024-09-11 16:16:30|7049|7034|7050|7035|7050.2|7035.2|7049|7034|2
1726071400000|2024-09-11 16:16:40|7050.2|7035.2|7050|7035|7050.2|7035.2|7050|7035|1
1726071410000|2024-09-11 16:16:50|||||||||1
1726071420000|2024-09-11 16:17:00|||||||||1
1726071460000|2024-09-11 16:17:40|7048.9|7033.9|7047|7032|7048.9|7033.9|7047|7032|2
1726071480000|2024-09-11 16:18:00|7047.7|7032.7|7048.7|7033.7|7048.7|7033.7|7047.7|7032.7|2
1726071490000|2024-09-11 16:18:10|7049.2|7034.2|7049.8|7034.8|7049.8|7034.8|7049.2|7034.2|1
1726071500000|2024-09-11 16:18:20|7050.3|7035.3|7050.8|7035.8|7050.8|7035.8|7050.3|7035.3|1
1726071540000|2024-09-11 16:19:00|7049|7034|7049.3|7034.3|7049.3|7034.3|7048|7033|2
1726071550000|2024-09-11 16:19:10|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726071570000|2024-09-11 16:19:30|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1726071590000|2024-09-11 16:19:50|||||||||1
1726071600000|2024-09-11 16:20:00|7049.8|7034.8|7051|7036|7051|7036|7049.8|7034.8|18
1726071610000|2024-09-11 16:20:10|7050.2|7035.2|7050.3|7035.3|7050.3|7035.3|7049.5|7034.5|2
1726071620000|2024-09-11 16:20:20|7050.5|7035.5|7050.3|7035.3|7050.5|7035.5|7049.8|7034.8|2
1726071650000|2024-09-11 16:20:50|7050.7|7035.7|7051|7036|7051|7036|7050.7|7035.7|0
1726071670000|2024-09-11 16:21:10|||||||||5
1726071680000|2024-09-11 16:21:20|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|16
1726071700000|2024-09-11 16:21:40|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|0
1726071710000|2024-09-11 16:21:50|7050.5|7035.5|7049|7034|7050.5|7035.5|7049|7034|9
1726071720000|2024-09-11 16:22:00|7048.6|7033.6|7048|7033|7048.6|7033.6|7048|7033|1
1726071740000|2024-09-11 16:22:20|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|1
1726071780000|2024-09-11 16:23:00|7049|7034|7049|7034|7049|7034|7049|7034|1
1726071800000|2024-09-11 16:23:20|7049.3|7034.3|7049|7034|7050.3|7035.3|7049|7034|5
1726071810000|2024-09-11 16:23:30|7049.3|7034.3|7049.3|7034.3|7049.5|7034.5|7049.3|7034.3|3
1726071820000|2024-09-11 16:23:40|7049|7034|7049|7034|7049.3|7034.3|7049|7034|0
1726071830000|2024-09-11 16:23:50|7049.3|7034.3|7049.5|7034.5|7050.3|7035.3|7049.3|7034.3|0
1726071840000|2024-09-11 16:24:00|7049.8|7034.8|7050|7035|7050.3|7035.3|7049.8|7034.8|1
1726071850000|2024-09-11 16:24:10|7050.3|7035.3|7050|7035|7050.3|7035.3|7050|7035|3
1726071860000|2024-09-11 16:24:20|||||||||1
1726071880000|2024-09-11 16:24:40|||||||||2
1726071890000|2024-09-11 16:24:50|7050.3|7035.3|7050.8|7035.8|7050.8|7035.8|7050.3|7035.3|2
1726071900000|2024-09-11 16:25:00|7051|7036|7051.3|7036.3|7051.3|7036.3|7051|7036|0
1726071910000|2024-09-11 16:25:10|7051.5|7036.5|7050|7035|7051.5|7036.5|7050|7035|3
1726071920000|2024-09-11 16:25:20|7049|7034|7048.8|7033.8|7049|7034|7048.8|7033.8|4
1726071930000|2024-09-11 16:25:30|7048.3|7033.3|7047.8|7032.8|7048.3|7033.3|7047.8|7032.8|0
1726071940000|2024-09-11 16:25:40|7048|7033|7048.5|7033.5|7048.5|7033.5|7047.8|7032.8|1
1726071960000|2024-09-11 16:26:00|7048.8|7033.8|7049.5|7034.5|7049.8|7034.8|7048.8|7033.8|1
1726071980000|2024-09-11 16:26:20|7049.8|7034.8|7050.8|7035.8|7050.8|7035.8|7049.5|7034.5|1
1726071990000|2024-09-11 16:26:30|7051.3|7036.3|7051.5|7036.5|7051.5|7036.5|7051.3|7036.3|0
1726072000000|2024-09-11 16:26:40|7051.3|7036.3|7051|7036|7051.3|7036.3|7051|7036|8
1726072010000|2024-09-11 16:26:50|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050|7035|4
1726072020000|2024-09-11 16:27:00|7051|7036|7051|7036|7051.5|7036.5|7050.3|7035.3|5
1726072050000|2024-09-11 16:27:30|7051.6|7036.6|7051.8|7036.8|7051.8|7036.8|7051.6|7036.6|8
1726072080000|2024-09-11 16:28:00|||||||||16
1726072090000|2024-09-11 16:28:10|7054.3|7039.3|7054.5|7039.5|7054.5|7039.5|7054.3|7039.3|4
1726072100000|2024-09-11 16:28:20|7055|7040|7055.8|7040.8|7055.8|7040.8|7055|7040|4
1726072110000|2024-09-11 16:28:30|7056|7041|7056|7041|7056.3|7041.3|7056|7041|5
1726072120000|2024-09-11 16:28:40|7056.5|7041.5|7056.8|7041.8|7056.8|7041.8|7056.5|7041.5|1
1726072130000|2024-09-11 16:28:50|7057.3|7042.3|7056.8|7041.8|7057.3|7042.3|7056.8|7041.8|2
1726072140000|2024-09-11 16:29:00|7057|7042|7057|7042|7057|7042|7057|7042|3
1726072150000|2024-09-11 16:29:10|7056|7041|7055.5|7040.5|7056|7041|7055|7040|2
1726072160000|2024-09-11 16:29:20|7055.3|7040.3|7055|7040|7055.3|7040.3|7055|7040|3
1726072180000|2024-09-11 16:29:40|7054.2|7039.2|7053.5|7038.5|7054.2|7039.2|7053.5|7038.5|1
1726072190000|2024-09-11 16:29:50|7053.8|7038.8|7054|7039|7054|7039|7053.8|7038.8|4
1726072200000|2024-09-11 16:30:00|7054.8|7039.8|7055.5|7040.5|7056.3|7041.3|7054.8|7039.8|9
1726072210000|2024-09-11 16:30:10|7055.3|7040.3|7055|7040|7055.5|7040.5|7055|7040|1
1726072230000|2024-09-11 16:30:30|7055.3|7040.3|7055.5|7040.5|7055.5|7040.5|7055.3|7040.3|1
1726072240000|2024-09-11 16:30:40|7055.8|7040.8|7056.8|7041.8|7056.8|7041.8|7055.8|7040.8|1
1726072250000|2024-09-11 16:30:50|7056.5|7041.5|7054.5|7039.5|7056.5|7041.5|7054.5|7039.5|11
1726072260000|2024-09-11 16:31:00|7055|7040|7055|7040|7055|7040|7055|7040|0
1726072270000|2024-09-11 16:31:10|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|5
1726072290000|2024-09-11 16:31:30|||||||||1
1726072300000|2024-09-11 16:31:40|7054.8|7039.8|7055|7040|7055|7040|7054.8|7039.8|0
1726072310000|2024-09-11 16:31:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1726072320000|2024-09-11 16:32:00|||||||||4
1726072330000|2024-09-11 16:32:10|7055.8|7040.8|7056.5|7041.5|7056.5|7041.5|7055.8|7040.8|6
1726072350000|2024-09-11 16:32:30|7056.3|7041.3|7057.5|7042.5|7057.5|7042.5|7056.3|7041.3|2
1726072360000|2024-09-11 16:32:40|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1726072370000|2024-09-11 16:32:50|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|2
1726072380000|2024-09-11 16:33:00|||||||||1
1726072390000|2024-09-11 16:33:10|7056.5|7041.5|7056|7041|7056.5|7041.5|7056|7041|5
1726072400000|2024-09-11 16:33:20|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|65
1726072410000|2024-09-11 16:33:30|7057|7042|7057|7042|7057|7042|7057|7042|1
1726072420000|2024-09-11 16:33:40|7057.3|7042.3|7057|7042|7057.3|7042.3|7057|7042|1
1726072430000|2024-09-11 16:33:50|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|0
1726072440000|2024-09-11 16:34:00|7057.5|7042.5|7057.5|7042.5|7058.3|7043.3|7057.5|7042.5|5
1726072450000|2024-09-11 16:34:10|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|0
1726072460000|2024-09-11 16:34:20|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|2
1726072470000|2024-09-11 16:34:30|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|1
1726072490000|2024-09-11 16:34:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|14
1726072500000|2024-09-11 16:35:00|7058|7043|7058.2|7043.2|7058.2|7043.2|7058|7043|5
1726072510000|2024-09-11 16:35:10|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|0
1726072530000|2024-09-11 16:35:30|||||||||2
1726072540000|2024-09-11 16:35:40|7058.3|7043.3|7056.8|7041.8|7058.3|7043.3|7056.8|7041.8|4
1726072560000|2024-09-11 16:36:00|7057.3|7042.3|7056.5|7041.5|7057.8|7042.8|7056.5|7041.5|2
1726072570000|2024-09-11 16:36:10|7056.8|7041.8|7056.8|7041.8|7057.3|7042.3|7056.8|7041.8|2
1726072590000|2024-09-11 16:36:30|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|5
1726072600000|2024-09-11 16:36:40|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|1
1726072610000|2024-09-11 16:36:50|7058.3|7043.3|7056.3|7041.3|7058.3|7043.3|7056.3|7041.3|9
1726072620000|2024-09-11 16:37:00|7056.5|7041.5|7057.5|7042.5|7057.5|7042.5|7056.5|7041.5|1
1726072630000|2024-09-11 16:37:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1726072640000|2024-09-11 16:37:20|||||||||1
1726072650000|2024-09-11 16:37:30|7058|7043|7058|7043|7058|7043|7058|7043|1
1726072660000|2024-09-11 16:37:40|7058.3|7043.3|7057|7042|7058.3|7043.3|7057|7042|4
1726072670000|2024-09-11 16:37:50|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|2
1726072680000|2024-09-11 16:38:00|7058|7043|7057.8|7042.8|7058|7043|7057.8|7042.8|3
1726072690000|2024-09-11 16:38:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|2
1726072700000|2024-09-11 16:38:20|||||||||1
1726072720000|2024-09-11 16:38:40|7059.5|7044.5|7059.5|7044.5|7059.7|7044.7|7059.3|7044.3|9
1726072740000|2024-09-11 16:39:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|1
1726072760000|2024-09-11 16:39:20|7060|7045|7060|7045|7060|7045|7060|7045|5
1726072770000|2024-09-11 16:39:30|7059|7044|7058.7|7043.7|7059|7044|7058.5|7043.5|6
1726072780000|2024-09-11 16:39:40|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|0
1726072790000|2024-09-11 16:39:50|7058.5|7043.5|7059.5|7044.5|7059.5|7044.5|7058.5|7043.5|2
1726072800000|2024-09-11 16:40:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|8
1726072810000|2024-09-11 16:40:10|||||||||3
1726072830000|2024-09-11 16:40:30|||||||||8
1726072840000|2024-09-11 16:40:40|7062|7047|7062.2|7047.2|7062.2|7047.2|7062|7047|16
1726072860000|2024-09-11 16:41:00|7062.5|7047.5|7063|7048|7063|7048|7062.5|7047.5|7
1726072870000|2024-09-11 16:41:10|7062|7047|7062|7047|7062.3|7047.3|7062|7047|7
1726072880000|2024-09-11 16:41:20|7062.2|7047.2|7060.8|7045.8|7062.2|7047.2|7060.8|7045.8|9
1726072890000|2024-09-11 16:41:30|||||||||2
1726072900000|2024-09-11 16:41:40|7060.5|7045.5|7060.5|7045.5|7060.7|7045.7|7060.3|7045.3|13
1726072910000|2024-09-11 16:41:50|7061|7046|7061.2|7046.2|7061.2|7046.2|7061|7046|1
1726072920000|2024-09-11 16:42:00|7061|7046|7061.2|7046.2|7061.2|7046.2|7061|7046|1
1726072940000|2024-09-11 16:42:20|7061.7|7046.7|7061.8|7046.8|7062.5|7047.5|7061.7|7046.7|2
1726072950000|2024-09-11 16:42:30|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|4
1726072960000|2024-09-11 16:42:40|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1726072980000|2024-09-11 16:43:00|7061.5|7046.5|7063.7|7048.7|7063.7|7048.7|7061.5|7046.5|40
1726072990000|2024-09-11 16:43:10|7063.9|7048.9|7063.2|7048.2|7064.2|7049.2|7063|7048|10
1726073000000|2024-09-11 16:43:20|7063.7|7048.7|7065.7|7050.7|7065.7|7050.7|7063.7|7048.7|1
1726073020000|2024-09-11 16:43:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|3
1726073030000|2024-09-11 16:43:50|||||||||1
1726073040000|2024-09-11 16:44:00|7066.4|7051.4|7067.5|7052.5|7067.5|7052.5|7066.4|7051.4|5
1726073050000|2024-09-11 16:44:10|7067|7052|7065.2|7050.2|7067.2|7052.2|7065.2|7050.2|14
1726073060000|2024-09-11 16:44:20|7065.5|7050.5|7065.2|7050.2|7065.5|7050.5|7064.7|7049.7|1
1726073070000|2024-09-11 16:44:30|||||||||6
1726073080000|2024-09-11 16:44:40|7064|7049|7064|7049|7064|7049|7064|7049|1
1726073090000|2024-09-11 16:44:50|7064.2|7049.2|7065|7050|7065|7050|7064.2|7049.2|4
1726073100000|2024-09-11 16:45:00|7064.7|7049.7|7065.5|7050.5|7065.5|7050.5|7064.5|7049.5|5
1726073110000|2024-09-11 16:45:10|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.5|7049.5|18
1726073120000|2024-09-11 16:45:20|7064|7049|7064.7|7049.7|7064.7|7049.7|7063.5|7048.5|8
1726073130000|2024-09-11 16:45:30|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|0
1726073150000|2024-09-11 16:45:50|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7
1726073160000|2024-09-11 16:46:00|7063|7048|7063.7|7048.7|7064|7049|7063|7048|10
1726073170000|2024-09-11 16:46:10|7064|7049|7064.5|7049.5|7064.5|7049.5|7063.5|7048.5|2
1726073180000|2024-09-11 16:46:20|7064.7|7049.7|7064.2|7049.2|7064.7|7049.7|7064.2|7049.2|1
1726073190000|2024-09-11 16:46:30|7064|7049|7064.2|7049.2|7064.2|7049.2|7064|7049|2
1726073210000|2024-09-11 16:46:50|||||||||8
1726073220000|2024-09-11 16:47:00|7063.8|7048.8|7063|7048|7063.8|7048.8|7063|7048|8
1726073230000|2024-09-11 16:47:10|7062.5|7047.5|7063.5|7048.5|7063.5|7048.5|7062.5|7047.5|3
1726073250000|2024-09-11 16:47:30|7063.2|7048.2|7063|7048|7063.7|7048.7|7063|7048|4
1726073260000|2024-09-11 16:47:40|7063.2|7048.2|7063|7048|7063.7|7048.7|7063|7048|6
1726073270000|2024-09-11 16:47:50|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|1
1726073280000|2024-09-11 16:48:00|7061.5|7046.5|7062.5|7047.5|7062.5|7047.5|7061.5|7046.5|4
1726073300000|2024-09-11 16:48:20|7063|7048|7061.5|7046.5|7063|7048|7061.5|7046.5|3
1726073310000|2024-09-11 16:48:30|7061.2|7046.2|7061.7|7046.7|7061.7|7046.7|7061|7046|1
1726073320000|2024-09-11 16:48:40|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|1
1726073330000|2024-09-11 16:48:50|7062.7|7047.7|7062.5|7047.5|7063.2|7048.2|7062.5|7047.5|10
1726073340000|2024-09-11 16:49:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.5|7047.5|0
1726073360000|2024-09-11 16:49:20|7063.2|7048.2|7062.3|7047.3|7063.2|7048.2|7062.3|7047.3|3
1726073380000|2024-09-11 16:49:40|7062|7047|7062|7047|7062|7047|7061.5|7046.5|3
1726073390000|2024-09-11 16:49:50|7062.2|7047.2|7062.5|7047.5|7063.2|7048.2|7062.2|7047.2|12
1726073400000|2024-09-11 16:50:00|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|7
1726073410000|2024-09-11 16:50:10|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|1
1726073420000|2024-09-11 16:50:20|7063|7048|7063.2|7048.2|7063.2|7048.2|7063|7048|1
1726073430000|2024-09-11 16:50:30|7063.5|7048.5|7065.5|7050.5|7065.5|7050.5|7063.5|7048.5|56
1726073440000|2024-09-11 16:50:40|7067|7052|7067.2|7052.2|7067.2|7052.2|7067|7052|4
1726073450000|2024-09-11 16:50:50|7065.7|7050.7|7065.5|7050.5|7065.7|7050.7|7065.5|7050.5|20
1726073460000|2024-09-11 16:51:00|7065.7|7050.7|7067|7052|7067|7052|7065.5|7050.5|3
1726073470000|2024-09-11 16:51:10|||||||||1
1726073480000|2024-09-11 16:51:20|7066|7051|7066|7051|7066.2|7051.2|7066|7051|5
1726073490000|2024-09-11 16:51:30|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|7
1726073500000|2024-09-11 16:51:40|7064.8|7049.8|7065|7050|7065|7050|7064.5|7049.5|4
1726073510000|2024-09-11 16:51:50|7066.2|7051.2|7066.5|7051.5|7067|7052|7066.2|7051.2|24
1726073530000|2024-09-11 16:52:10|7067|7052|7067|7052|7067|7052|7067|7052|0
1726073540000|2024-09-11 16:52:20|||||||||1
1726073560000|2024-09-11 16:52:40|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|1
1726073570000|2024-09-11 16:52:50|7067|7052|7067|7052|7067.5|7052.5|7067|7052|87
1726073580000|2024-09-11 16:53:00|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|5
1726073590000|2024-09-11 16:53:10|||||||||2
1726073600000|2024-09-11 16:53:20|7067.2|7052.2|7067|7052|7067.5|7052.5|7067|7052|7
1726073610000|2024-09-11 16:53:30|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1726073620000|2024-09-11 16:53:40|7066.5|7051.5|7066.7|7051.7|7066.7|7051.7|7066.5|7051.5|3
1726073630000|2024-09-11 16:53:50|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7065.5|7050.5|9
1726073640000|2024-09-11 16:54:00|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|5
1726073650000|2024-09-11 16:54:10|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|2
1726073660000|2024-09-11 16:54:20|7065|7050|7065.2|7050.2|7065.2|7050.2|7064.5|7049.5|1
1726073670000|2024-09-11 16:54:30|7065.5|7050.5|7066.2|7051.2|7066.2|7051.2|7065.5|7050.5|1
1726073680000|2024-09-11 16:54:40|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|8
1726073700000|2024-09-11 16:55:00|7064.7|7049.7|7064|7049|7064.7|7049.7|7064|7049|1
1726073710000|2024-09-11 16:55:10|7064.2|7049.2|7065|7050|7065.2|7050.2|7064.2|7049.2|3
1726073720000|2024-09-11 16:55:20|7065.2|7050.2|7064.5|7049.5|7065.2|7050.2|7064.5|7049.5|7
1726073730000|2024-09-11 16:55:30|7064.7|7049.7|7064.7|7049.7|7065.2|7050.2|7064.7|7049.7|1
1726073740000|2024-09-11 16:55:40|7064.2|7049.2|7064.7|7049.7|7064.7|7049.7|7064.2|7049.2|1
1726073750000|2024-09-11 16:55:50|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065|7050|0
1726073760000|2024-09-11 16:56:00|7065.5|7050.5|7066.2|7051.2|7066.2|7051.2|7065.5|7050.5|4
1726073770000|2024-09-11 16:56:10|7065|7050|7064.5|7049.5|7065.3|7050.3|7064.5|7049.5|4
1726073780000|2024-09-11 16:56:20|7064.7|7049.7|7064|7049|7064.7|7049.7|7064|7049|1
1726073790000|2024-09-11 16:56:30|||||||||1
1726073800000|2024-09-11 16:56:40|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|12
1726073810000|2024-09-11 16:56:50|7061.8|7046.8|7061|7046|7061.8|7046.8|7061|7046|10
1726073820000|2024-09-11 16:57:00|7061.2|7046.2|7061.2|7046.2|7061.5|7046.5|7061|7046|1
1726073830000|2024-09-11 16:57:10|7061|7046|7060|7045|7061|7046|7060|7045|3
1726073850000|2024-09-11 16:57:30|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1726073860000|2024-09-11 16:57:40|7061|7046|7061|7046|7061|7046|7061|7046|2
1726073870000|2024-09-11 16:57:50|7061.2|7046.2|7061.7|7046.7|7061.7|7046.7|7061.2|7046.2|6
1726073880000|2024-09-11 16:58:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1726073890000|2024-09-11 16:58:10|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1726073900000|2024-09-11 16:58:20|||||||||5
1726073910000|2024-09-11 16:58:30|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7
1726073920000|2024-09-11 16:58:40|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|2
1726073930000|2024-09-11 16:58:50|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|5
1726073940000|2024-09-11 16:59:00|7063.7|7048.7|7062|7047|7063.7|7048.7|7062|7047|8
1726073950000|2024-09-11 16:59:10|7062.2|7047.2|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|3
1726073960000|2024-09-11 16:59:20|||||||||1
1726073970000|2024-09-11 16:59:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|6
1726073980000|2024-09-11 16:59:40|7062.2|7047.2|7063.4|7048.4|7063.4|7048.4|7062.2|7047.2|4
1726073990000|2024-09-11 16:59:50|7063.9|7048.9|7066|7051|7066|7051|7063.9|7048.9|38
1726074000000|2024-09-11 17:00:00|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066|7051|5
1726074020000|2024-09-11 17:00:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1726074040000|2024-09-11 17:00:40|||||||||4
1726074060000|2024-09-11 17:01:00|7067.2|7052.2|7068|7053|7068|7053|7067.2|7052.2|5
1726074070000|2024-09-11 17:01:10|7067.7|7052.7|7068.5|7053.5|7068.5|7053.5|7067.5|7052.5|3
1726074080000|2024-09-11 17:01:20|7068.9|7053.9|7069.5|7054.5|7069.5|7054.5|7068.9|7053.9|13
1726074090000|2024-09-11 17:01:30|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1726074100000|2024-09-11 17:01:40|7067.9|7052.9|7069|7054|7069|7054|7067.9|7052.9|17
1726074110000|2024-09-11 17:01:50|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.2|7053.2|4
1726074120000|2024-09-11 17:02:00|7069|7054|7069.7|7054.7|7069.7|7054.7|7068.5|7053.5|5
1726074140000|2024-09-11 17:02:20|7069.5|7054.5|7070|7055|7070|7055|7069.5|7054.5|1
1726074170000|2024-09-11 17:02:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|2
1726074180000|2024-09-11 17:03:00|7068.5|7053.5|7069|7054|7069|7054|7068|7053|3
1726074190000|2024-09-11 17:03:10|7069.5|7054.5|7070|7055|7070|7055|7069.5|7054.5|5
1726074200000|2024-09-11 17:03:20|7069.5|7054.5|7070.7|7055.7|7070.7|7055.7|7069|7054|20
1726074210000|2024-09-11 17:03:30|||||||||2
1726074220000|2024-09-11 17:03:40|||||||||1
1726074230000|2024-09-11 17:03:50|||||||||1
1726074240000|2024-09-11 17:04:00|7069.5|7054.5|7069|7054|7069.7|7054.7|7069|7054|47
1726074250000|2024-09-11 17:04:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|4
1726074260000|2024-09-11 17:04:20|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.2|7055.2|1
1726074270000|2024-09-11 17:04:30|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.7|7055.7|3
1726074280000|2024-09-11 17:04:40|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|5
1726074290000|2024-09-11 17:04:50|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|29
1726074300000|2024-09-11 17:05:00|||||||||21
1726074310000|2024-09-11 17:05:10|||||||||2
1726074320000|2024-09-11 17:05:20|7070.9|7055.9|7070.2|7055.2|7070.9|7055.9|7069.9|7054.9|22
1726074330000|2024-09-11 17:05:30|7070.4|7055.4|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|3
1726074340000|2024-09-11 17:05:40|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|14
1726074360000|2024-09-11 17:06:00|||||||||1
1726074370000|2024-09-11 17:06:10|7069.9|7054.9|7070.2|7055.2|7070.2|7055.2|7069.9|7054.9|5
1726074390000|2024-09-11 17:06:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1726074440000|2024-09-11 17:07:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1726074450000|2024-09-11 17:07:30|||||||||1
1726074470000|2024-09-11 17:07:50|7071|7056|7070.4|7055.4|7071|7056|7070.4|7055.4|21
1726074480000|2024-09-11 17:08:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|5
1726074490000|2024-09-11 17:08:10|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1726074500000|2024-09-11 17:08:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1726074510000|2024-09-11 17:08:30|||||||||11
1726074520000|2024-09-11 17:08:40|||||||||2
1726074530000|2024-09-11 17:08:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|11
1726074540000|2024-09-11 17:09:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.7|7055.7|6
1726074550000|2024-09-11 17:09:10|||||||||1
1726074560000|2024-09-11 17:09:20|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|1
1726074580000|2024-09-11 17:09:40|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|15
1726074590000|2024-09-11 17:09:50|7070.2|7055.2|7069.9|7054.9|7070.9|7055.9|7069.9|7054.9|8
1726074600000|2024-09-11 17:10:00|7069.7|7054.7|7070.4|7055.4|7070.4|7055.4|7069.4|7054.4|9
1726074620000|2024-09-11 17:10:20|||||||||4
1726074630000|2024-09-11 17:10:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7
1726074640000|2024-09-11 17:10:40|||||||||1
1726074650000|2024-09-11 17:10:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|10
1726074660000|2024-09-11 17:11:00|7070.9|7055.9|7070.7|7055.7|7070.9|7055.9|7070.7|7055.7|7
1726074670000|2024-09-11 17:11:10|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|3
1726074710000|2024-09-11 17:11:50|7070.7|7055.7|7069.4|7054.4|7070.7|7055.7|7069.2|7054.2|12
1726074720000|2024-09-11 17:12:00|7069.7|7054.7|7068.7|7053.7|7069.7|7054.7|7068.5|7053.5|5
1726074730000|2024-09-11 17:12:10|7069.7|7054.7|7069|7054|7069.7|7054.7|7069|7054|4
1726074740000|2024-09-11 17:12:20|7068.5|7053.5|7067.9|7052.9|7068.5|7053.5|7067.9|7052.9|12
1726074750000|2024-09-11 17:12:30|7068.2|7053.2|7068|7053|7068.2|7053.2|7068|7053|1
1726074760000|2024-09-11 17:12:40|||||||||2
1726074790000|2024-09-11 17:13:10|7068.4|7053.4|7068.7|7053.7|7068.7|7053.7|7068.4|7053.4|3
1726074810000|2024-09-11 17:13:30|7068.9|7053.9|7069.2|7054.2|7069.4|7054.4|7068.2|7053.2|3
1726074820000|2024-09-11 17:13:40|||||||||1
1726074840000|2024-09-11 17:14:00|7069.4|7054.4|7068.4|7053.4|7069.4|7054.4|7068.4|7053.4|1
1726074860000|2024-09-11 17:14:20|7068|7053|7068.4|7053.4|7068.4|7053.4|7068|7053|1
1726074870000|2024-09-11 17:14:30|||||||||1
1726074890000|2024-09-11 17:14:50|7069.2|7054.2|7068.4|7053.4|7069.4|7054.4|7068.4|7053.4|6
1726074900000|2024-09-11 17:15:00|7067.9|7052.9|7069.4|7054.4|7069.4|7054.4|7067.9|7052.9|1
1726074940000|2024-09-11 17:15:40|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|2
1726074960000|2024-09-11 17:16:00|7068.9|7053.9|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|2
1726075000000|2024-09-11 17:16:40|7069.9|7054.9|7069.9|7054.9|7070.2|7055.2|7069.9|7054.9|3
1726075010000|2024-09-11 17:16:50|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1726075020000|2024-09-11 17:17:00|||||||||1
1726075030000|2024-09-11 17:17:10|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1726075050000|2024-09-11 17:17:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1726075060000|2024-09-11 17:17:40|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|1
1726075080000|2024-09-11 17:18:00|||||||||1
1726075090000|2024-09-11 17:18:10|||||||||5
1726075100000|2024-09-11 17:18:20|||||||||1
1726075110000|2024-09-11 17:18:30|||||||||2
1726075130000|2024-09-11 17:18:50|7070|7055|7070.3|7055.3|7070.5|7055.5|7070|7055|6
1726075140000|2024-09-11 17:19:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|2
1726075150000|2024-09-11 17:19:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1726075160000|2024-09-11 17:19:20|||||||||2
1726075190000|2024-09-11 17:19:50|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|2
1726075210000|2024-09-11 17:20:10|7070.9|7055.9|7071.5|7056.5|7071.5|7056.5|7070.9|7055.9|7
1726075230000|2024-09-11 17:20:30|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|2
1726075250000|2024-09-11 17:20:50|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|2
1726075280000|2024-09-11 17:21:20|7070.2|7055.2|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|2
1726075290000|2024-09-11 17:21:30|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|3
1726075300000|2024-09-11 17:21:40|7068.7|7053.7|7068.4|7053.4|7068.7|7053.7|7068.4|7053.4|4
1726075320000|2024-09-11 17:22:00|7068.7|7053.7|7069.5|7054.5|7069.5|7054.5|7068.7|7053.7|1
1726075350000|2024-09-11 17:22:30|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|5
1726075360000|2024-09-11 17:22:40|||||||||1
1726075390000|2024-09-11 17:23:10|||||||||48
1726075400000|2024-09-11 17:23:20|||||||||2
1726075420000|2024-09-11 17:23:40|||||||||1
1726075430000|2024-09-11 17:23:50|||||||||1
1726075440000|2024-09-11 17:24:00|||||||||1
1726075460000|2024-09-11 17:24:20|7070|7055|7070.2|7055.2|7070.2|7055.2|7070|7055|6
1726075470000|2024-09-11 17:24:30|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|16
1726075490000|2024-09-11 17:24:50|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|17
1726075500000|2024-09-11 17:25:00|||||||||7
1726075510000|2024-09-11 17:25:10|||||||||1
1726075520000|2024-09-11 17:25:20|||||||||7
1726075530000|2024-09-11 17:25:30|7071.2|7056.2|7070.9|7055.9|7071.2|7056.2|7070.9|7055.9|6
1726075540000|2024-09-11 17:25:40|7069.7|7054.7|7069.9|7054.9|7069.9|7054.9|7069.6|7054.6|1
1726075550000|2024-09-11 17:25:50|||||||||1
1726075560000|2024-09-11 17:26:00|7069.7|7054.7|7068.7|7053.7|7069.7|7054.7|7068.7|7053.7|13
1726075570000|2024-09-11 17:26:10|7068.4|7053.4|7067.7|7052.7|7068.4|7053.4|7067.7|7052.7|8
1726075580000|2024-09-11 17:26:20|7068|7053|7068|7053|7068|7053|7068|7053|1
1726075620000|2024-09-11 17:27:00|7067|7052|7067.7|7052.7|7067.7|7052.7|7067|7052|15
1726075650000|2024-09-11 17:27:30|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|27
1726075660000|2024-09-11 17:27:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1726075680000|2024-09-11 17:28:00|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|1
1726075690000|2024-09-11 17:28:10|7068.4|7053.4|7068.1|7053.1|7068.4|7053.4|7067.9|7052.9|2
1726075700000|2024-09-11 17:28:20|7068.4|7053.4|7067.9|7052.9|7068.4|7053.4|7067.9|7052.9|2
1726075720000|2024-09-11 17:28:40|||||||||1
1726075730000|2024-09-11 17:28:50|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1726075740000|2024-09-11 17:29:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1726075760000|2024-09-11 17:29:20|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|5
1726075780000|2024-09-11 17:29:40|7068.1|7053.1|7067.9|7052.9|7068.1|7053.1|7067.9|7052.9|3
1726075790000|2024-09-11 17:29:50|7067.6|7052.6|7068.4|7053.4|7068.6|7053.6|7067.6|7052.6|5
1726075800000|2024-09-11 17:30:00|7067.9|7052.9|7071.1|7056.1|7071.1|7056.1|7067.9|7052.9|15
1726075810000|2024-09-11 17:30:10|7070.6|7055.6|7070.9|7055.9|7071.6|7056.6|7070.6|7055.6|15
1726075850000|2024-09-11 17:30:50|7070.6|7055.6|7070.9|7055.9|7071.4|7056.4|7070.4|7055.4|7
1726075860000|2024-09-11 17:31:00|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|6
1726075870000|2024-09-11 17:31:10|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1726075880000|2024-09-11 17:31:20|7072.1|7057.1|7072.9|7057.9|7072.9|7057.9|7072.1|7057.1|2
1726075890000|2024-09-11 17:31:30|7072.6|7057.6|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|6
1726075900000|2024-09-11 17:31:40|7072.1|7057.1|7071.6|7056.6|7072.4|7057.4|7071.6|7056.6|6
1726075910000|2024-09-11 17:31:50|7071.9|7056.9|7072.4|7057.4|7072.4|7057.4|7071.9|7056.9|0
1726075980000|2024-09-11 17:33:00|7072.1|7057.1|7072.4|7057.4|7072.4|7057.4|7072.1|7057.1|3
1726075990000|2024-09-11 17:33:10|7071.7|7056.7|7069.7|7054.7|7071.7|7056.7|7069.7|7054.7|19
1726076000000|2024-09-11 17:33:20|7069.9|7054.9|7069.2|7054.2|7069.9|7054.9|7069.2|7054.2|1
1726076010000|2024-09-11 17:33:30|7069.4|7054.4|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|1
1726076020000|2024-09-11 17:33:40|7069.7|7054.7|7069.9|7054.9|7069.9|7054.9|7069.7|7054.7|4
1726076040000|2024-09-11 17:34:00|7070.2|7055.2|7070.2|7055.2|7070.7|7055.7|7070.2|7055.2|2
1726076050000|2024-09-11 17:34:10|7070.4|7055.4|7070.2|7055.2|7070.7|7055.7|7070.2|7055.2|2
1726076070000|2024-09-11 17:34:30|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|5
1726076080000|2024-09-11 17:34:40|7070.2|7055.2|7069.9|7054.9|7070.2|7055.2|7069.9|7054.9|1
1726076090000|2024-09-11 17:34:50|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|2
1726076100000|2024-09-11 17:35:00|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|0
1726076110000|2024-09-11 17:35:10|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7070.9|7055.9|6
1726076120000|2024-09-11 17:35:20|7070.2|7055.2|7069.9|7054.9|7070.2|7055.2|7069.9|7054.9|4
1726076130000|2024-09-11 17:35:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1726076140000|2024-09-11 17:35:40|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1726076150000|2024-09-11 17:35:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1726076160000|2024-09-11 17:36:00|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1726076170000|2024-09-11 17:36:10|7068.9|7053.9|7068.7|7053.7|7068.9|7053.9|7068.7|7053.7|2
1726076180000|2024-09-11 17:36:20|7068.6|7053.6|7068.4|7053.4|7068.6|7053.6|7068.4|7053.4|5
1726076190000|2024-09-11 17:36:30|7068.9|7053.9|7068.4|7053.4|7069.2|7054.2|7068.2|7053.2|2
1726076220000|2024-09-11 17:37:00|7068.7|7053.7|7068.4|7053.4|7068.7|7053.7|7068.4|7053.4|5
1726076230000|2024-09-11 17:37:10|||||||||1
1726076240000|2024-09-11 17:37:20|7066.9|7051.9|7067.7|7052.7|7067.7|7052.7|7066.9|7051.9|2
1726076250000|2024-09-11 17:37:30|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|5
1726076280000|2024-09-11 17:38:00|7068.4|7053.4|7065|7050|7068.4|7053.4|7065|7050|4
1726076290000|2024-09-11 17:38:10|7065.2|7050.2|7065.7|7050.7|7065.7|7050.7|7065.2|7050.2|0
1726076300000|2024-09-11 17:38:20|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|5
1726076310000|2024-09-11 17:38:30|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|1
1726076320000|2024-09-11 17:38:40|7067|7052|7065.5|7050.5|7067|7052|7065.5|7050.5|1
1726076330000|2024-09-11 17:38:50|7065.2|7050.2|7066|7051|7066|7051|7065.2|7050.2|4
1726076340000|2024-09-11 17:39:00|7066.2|7051.2|7067|7052|7067|7052|7066.2|7051.2|3
1726076350000|2024-09-11 17:39:10|||||||||11
1726076370000|2024-09-11 17:39:30|||||||||2
1726076380000|2024-09-11 17:39:40|||||||||17
1726076390000|2024-09-11 17:39:50|||||||||7
1726076400000|2024-09-11 17:40:00|7066.7|7051.7|7066.7|7051.7|7067|7052|7066.7|7051.7|23
1726076410000|2024-09-11 17:40:10|7066.5|7051.5|7066.2|7051.2|7066.7|7051.7|7066|7051|4
1726076420000|2024-09-11 17:40:20|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|15
1726076430000|2024-09-11 17:40:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1726076440000|2024-09-11 17:40:40|||||||||6
1726076460000|2024-09-11 17:41:00|7066.7|7051.7|7065.9|7050.9|7066.7|7051.7|7065.7|7050.7|10
1726076480000|2024-09-11 17:41:20|7066.7|7051.7|7065|7050|7066.7|7051.7|7065|7050|12
1726076490000|2024-09-11 17:41:30|7066.2|7051.2|7065.9|7050.9|7066.2|7051.2|7065.5|7050.5|2
1726076500000|2024-09-11 17:41:40|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|3
1726076520000|2024-09-11 17:42:00|||||||||20
1726076540000|2024-09-11 17:42:20|||||||||1
1726076560000|2024-09-11 17:42:40|7063.7|7048.7|7062|7047|7063.7|7048.7|7062|7047|16
1726076570000|2024-09-11 17:42:50|7061.7|7046.7|7062|7047|7062|7047|7060|7045|11
1726076580000|2024-09-11 17:43:00|7062.5|7047.5|7062.7|7047.7|7063.5|7048.5|7061.7|7046.7|14
1726076590000|2024-09-11 17:43:10|7062.5|7047.5|7061.4|7046.4|7062.5|7047.5|7061.4|7046.4|69
1726076600000|2024-09-11 17:43:20|7060.8|7045.8|7062|7047|7062|7047|7060.5|7045.5|18
1726076610000|2024-09-11 17:43:30|7060|7045|7060|7045|7060|7045|7060|7045|11
1726076620000|2024-09-11 17:43:40|7060.3|7045.3|7060|7045|7062.3|7047.3|7060|7045|3
1726076630000|2024-09-11 17:43:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726076640000|2024-09-11 17:44:00|7059.8|7044.8|7060.5|7045.5|7060.5|7045.5|7059.5|7044.5|6
1726076650000|2024-09-11 17:44:10|7059.8|7044.8|7057.5|7042.5|7060|7045|7057.5|7042.5|5
1726076660000|2024-09-11 17:44:20|7057|7042|7057|7042|7057|7042|7057|7042|15
1726076670000|2024-09-11 17:44:30|7057.3|7042.3|7057.5|7042.5|7057.5|7042.5|7057.3|7042.3|0
1726076680000|2024-09-11 17:44:40|7057.8|7042.8|7057.3|7042.3|7058|7043|7057.3|7042.3|3
1726076690000|2024-09-11 17:44:50|7057|7042|7056|7041|7057|7042|7056|7041|13
1726076700000|2024-09-11 17:45:00|7057.5|7042.5|7057.5|7042.5|7059|7044|7057.3|7042.3|9
1726076710000|2024-09-11 17:45:10|7057.8|7042.8|7056.5|7041.5|7057.8|7042.8|7056.5|7041.5|13
1726076720000|2024-09-11 17:45:20|7057|7042|7057|7042|7057|7042|7057|7042|22
1726076730000|2024-09-11 17:45:30|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|8
1726076740000|2024-09-11 17:45:40|7056.8|7041.8|7057|7042|7057|7042|7056.8|7041.8|0
1726076750000|2024-09-11 17:45:50|7055.9|7040.9|7055.8|7040.8|7055.9|7040.9|7054|7039|17
1726076760000|2024-09-11 17:46:00|7056.3|7041.3|7058.3|7043.3|7058.3|7043.3|7056.3|7041.3|6
1726076770000|2024-09-11 17:46:10|7058.5|7043.5|7060.5|7045.5|7060.7|7045.7|7058.5|7043.5|4
1726076780000|2024-09-11 17:46:20|7060.7|7045.7|7062.2|7047.2|7062.2|7047.2|7060.7|7045.7|7
1726076800000|2024-09-11 17:46:40|7062.7|7047.7|7063|7048|7063.5|7048.5|7062.7|7047.7|19
1726076810000|2024-09-11 17:46:50|7062.5|7047.5|7062|7047|7062.5|7047.5|7061.5|7046.5|1
1726076820000|2024-09-11 17:47:00|7062.2|7047.2|7062|7047|7062.2|7047.2|7061.5|7046.5|3
1726076830000|2024-09-11 17:47:10|7061|7046|7063.2|7048.2|7063.2|7048.2|7061|7046|6
1726076840000|2024-09-11 17:47:20|7061.5|7046.5|7061.8|7046.8|7061.8|7046.8|7061.5|7046.5|8
1726076850000|2024-09-11 17:47:30|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|0
1726076860000|2024-09-11 17:47:40|7062.7|7047.7|7061.5|7046.5|7063.7|7048.7|7061.3|7046.3|11
1726076870000|2024-09-11 17:47:50|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|1
1726076880000|2024-09-11 17:48:00|7063|7048|7064.2|7049.2|7064.2|7049.2|7063|7048|6
1726076890000|2024-09-11 17:48:10|7063|7048|7063.7|7048.7|7063.7|7048.7|7063|7048|12
1726076900000|2024-09-11 17:48:20|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|19
1726076910000|2024-09-11 17:48:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1726076920000|2024-09-11 17:48:40|7063.5|7048.5|7064.2|7049.2|7064.2|7049.2|7063.5|7048.5|2
1726076930000|2024-09-11 17:48:50|7064|7049|7061.5|7046.5|7064|7049|7061|7046|12
1726076940000|2024-09-11 17:49:00|7062|7047|7062.5|7047.5|7063.2|7048.2|7062|7047|6
1726076960000|2024-09-11 17:49:20|7063|7048|7063|7048|7063|7048|7063|7048|1
1726076970000|2024-09-11 17:49:30|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|2
1726076980000|2024-09-11 17:49:40|7062|7047|7063.5|7048.5|7063.5|7048.5|7062|7047|4
1726076990000|2024-09-11 17:49:50|7064|7049|7064.2|7049.2|7064.2|7049.2|7064|7049|7
1726077000000|2024-09-11 17:50:00|||||||||3
1726077010000|2024-09-11 17:50:10|7064.4|7049.4|7065.2|7050.2|7065.2|7050.2|7064.4|7049.4|12
1726077020000|2024-09-11 17:50:20|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|8
1726077030000|2024-09-11 17:50:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1726077040000|2024-09-11 17:50:40|7064.4|7049.4|7064|7049|7064.7|7049.7|7063.9|7048.9|14
1726077060000|2024-09-11 17:51:00|7063.5|7048.5|7063.5|7048.5|7064.2|7049.2|7063.5|7048.5|3
1726077070000|2024-09-11 17:51:10|7063.2|7048.2|7064.2|7049.2|7064.2|7049.2|7062.5|7047.5|8
1726077090000|2024-09-11 17:51:30|||||||||5
1726077100000|2024-09-11 17:51:40|||||||||1
1726077110000|2024-09-11 17:51:50|||||||||6
1726077120000|2024-09-11 17:52:00|||||||||3
1726077130000|2024-09-11 17:52:10|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|6
1726077140000|2024-09-11 17:52:20|7064.7|7049.7|7064.9|7049.9|7064.9|7049.9|7064.7|7049.7|7
1726077150000|2024-09-11 17:52:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1726077170000|2024-09-11 17:52:50|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|6
1726077180000|2024-09-11 17:53:00|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|6
1726077190000|2024-09-11 17:53:10|||||||||16
1726077200000|2024-09-11 17:53:20|||||||||4
1726077210000|2024-09-11 17:53:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|20
1726077220000|2024-09-11 17:53:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|5
1726077230000|2024-09-11 17:53:50|||||||||6
1726077240000|2024-09-11 17:54:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|27
1726077260000|2024-09-11 17:54:20|7065.4|7050.4|7065.6|7050.6|7065.6|7050.6|7065.4|7050.4|6
1726077270000|2024-09-11 17:54:30|7065.4|7050.4|7064.2|7049.2|7065.4|7050.4|7064.2|7049.2|34
1726077280000|2024-09-11 17:54:40|7063.6|7048.6|7064.2|7049.2|7064.4|7049.4|7063.6|7048.6|7
1726077290000|2024-09-11 17:54:50|7064.6|7049.6|7064.4|7049.4|7064.6|7049.6|7063.9|7048.9|0
1726077300000|2024-09-11 17:55:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1726077310000|2024-09-11 17:55:10|7063.2|7048.2|7063.6|7048.6|7063.6|7048.6|7063.2|7048.2|12
1726077320000|2024-09-11 17:55:20|7064.1|7049.1|7063.9|7048.9|7064.4|7049.4|7063.9|7048.9|3
1726077330000|2024-09-11 17:55:30|||||||||9
1726077340000|2024-09-11 17:55:40|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|2
1726077350000|2024-09-11 17:55:50|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|5
1726077360000|2024-09-11 17:56:00|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|6
1726077370000|2024-09-11 17:56:10|7063.4|7048.4|7062.9|7047.9|7063.4|7048.4|7062.9|7047.9|5
1726077380000|2024-09-11 17:56:20|7063.2|7048.2|7063.4|7048.4|7063.4|7048.4|7063.2|7048.2|1
1726077390000|2024-09-11 17:56:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|3
1726077400000|2024-09-11 17:56:40|7064.9|7049.9|7064.2|7049.2|7065.2|7050.2|7064.2|7049.2|4
1726077410000|2024-09-11 17:56:50|7064.7|7049.7|7065.2|7050.2|7065.2|7050.2|7064.7|7049.7|1
1726077420000|2024-09-11 17:57:00|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|9
1726077430000|2024-09-11 17:57:10|7064.7|7049.7|7063.7|7048.7|7064.7|7049.7|7063.7|7048.7|3
1726077450000|2024-09-11 17:57:30|||||||||1
1726077460000|2024-09-11 17:57:40|7063.9|7048.9|7064.7|7049.7|7064.7|7049.7|7063.9|7048.9|5
1726077470000|2024-09-11 17:57:50|||||||||1
1726077480000|2024-09-11 17:58:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|6
1726077500000|2024-09-11 17:58:20|7063.7|7048.7|7063.9|7048.9|7063.9|7048.9|7063.7|7048.7|14
1726077510000|2024-09-11 17:58:30|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1726077520000|2024-09-11 17:58:40|||||||||1
1726077530000|2024-09-11 17:58:50|7064.7|7049.7|7062.9|7047.9|7064.7|7049.7|7062.9|7047.9|1
1726077540000|2024-09-11 17:59:00|7063.9|7048.9|7064.7|7049.7|7064.7|7049.7|7063.9|7048.9|3
1726077550000|2024-09-11 17:59:10|7065.2|7050.2|7064.9|7049.9|7065.2|7050.2|7064.9|7049.9|2
1726077560000|2024-09-11 17:59:20|7065.2|7050.2|7065.1|7050.1|7065.4|7050.4|7065.1|7050.1|8
1726077570000|2024-09-11 17:59:30|||||||||1
1726077580000|2024-09-11 17:59:40|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|1
1726077590000|2024-09-11 17:59:50|7064.9|7049.9|7065.1|7050.1|7065.1|7050.1|7064.9|7049.9|2
1726077600000|2024-09-11 18:00:00|7064.9|7049.9|7065.1|7050.1|7065.1|7050.1|7064.9|7049.9|9
1726077610000|2024-09-11 18:00:10|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|6
1726077620000|2024-09-11 18:00:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.4|7048.4|24
1726077630000|2024-09-11 18:00:30|7064.2|7049.2|7064.6|7049.6|7064.6|7049.6|7064.2|7049.2|1
1726077640000|2024-09-11 18:00:40|7065.1|7050.1|7064.6|7049.6|7065.4|7050.4|7064.6|7049.6|3
1726077650000|2024-09-11 18:00:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|0
1726077660000|2024-09-11 18:01:00|7064.6|7049.6|7066.1|7051.1|7066.1|7051.1|7064.6|7049.6|58
1726077670000|2024-09-11 18:01:10|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|9
1726077680000|2024-09-11 18:01:20|7065.6|7050.6|7064.1|7049.1|7065.6|7050.6|7064.1|7049.1|7
1726077690000|2024-09-11 18:01:30|7064.3|7049.3|7065|7050|7065|7050|7064.3|7049.3|1
1726077700000|2024-09-11 18:01:40|||||||||1
1726077710000|2024-09-11 18:01:50|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|6
1726077720000|2024-09-11 18:02:00|||||||||1
1726077730000|2024-09-11 18:02:10|7064.5|7049.5|7063.2|7048.2|7064.5|7049.5|7063.2|7048.2|12
1726077740000|2024-09-11 18:02:20|7063.5|7048.5|7065.2|7050.2|7065.2|7050.2|7063.5|7048.5|44
1726077750000|2024-09-11 18:02:30|7066|7051|7066.3|7051.3|7066.7|7051.7|7066|7051|34
1726077760000|2024-09-11 18:02:40|7066|7051|7065|7050|7066|7051|7065|7050|3
1726077770000|2024-09-11 18:02:50|7064|7049|7061.5|7046.5|7064|7049|7060.9|7045.9|19
1726077780000|2024-09-11 18:03:00|7062|7047|7063|7048|7063|7048|7062|7047|8
1726077790000|2024-09-11 18:03:10|7063.2|7048.2|7063.5|7048.5|7063.5|7048.5|7063.2|7048.2|0
1726077800000|2024-09-11 18:03:20|7064.7|7049.7|7064.8|7049.8|7065|7050|7064.3|7049.3|23
1726077810000|2024-09-11 18:03:30|7065.2|7050.2|7065.3|7050.3|7065.8|7050.8|7065.1|7050.1|13
1726077820000|2024-09-11 18:03:40|7065.6|7050.6|7065.8|7050.8|7065.8|7050.8|7065.6|7050.6|1
1726077830000|2024-09-11 18:03:50|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|1
1726077840000|2024-09-11 18:04:00|||||||||1
1726077850000|2024-09-11 18:04:10|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|1
1726077860000|2024-09-11 18:04:20|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|18
1726077870000|2024-09-11 18:04:30|7067.8|7052.8|7068.8|7053.8|7068.8|7053.8|7067.8|7052.8|14
1726077880000|2024-09-11 18:04:40|7068.6|7053.6|7069.1|7054.1|7069.1|7054.1|7068.6|7053.6|7
1726077890000|2024-09-11 18:04:50|7069.3|7054.3|7069.1|7054.1|7069.3|7054.3|7069.1|7054.1|4
1726077900000|2024-09-11 18:05:00|7068.8|7053.8|7067.8|7052.8|7068.8|7053.8|7067.8|7052.8|4
1726077910000|2024-09-11 18:05:10|7067.6|7052.6|7067.6|7052.6|7068.1|7053.1|7067.6|7052.6|3
1726077920000|2024-09-11 18:05:20|7067.8|7052.8|7064.1|7049.1|7067.8|7052.8|7064.1|7049.1|54
1726077930000|2024-09-11 18:05:30|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|2
1726077940000|2024-09-11 18:05:40|7062.7|7047.7|7062.6|7047.6|7062.7|7047.7|7061.7|7046.7|24
1726077950000|2024-09-11 18:05:50|7062.4|7047.4|7062.9|7047.9|7063.1|7048.1|7062.4|7047.4|5
1726077960000|2024-09-11 18:06:00|7063.1|7048.1|7063.4|7048.4|7063.6|7048.6|7063.1|7048.1|6
1726077970000|2024-09-11 18:06:10|7063.1|7048.1|7063.6|7048.6|7063.8|7048.8|7063.1|7048.1|10
1726077980000|2024-09-11 18:06:20|7063.1|7048.1|7061.4|7046.4|7063.1|7048.1|7060.7|7045.7|22
1726077990000|2024-09-11 18:06:30|7061.8|7046.8|7062.3|7047.3|7062.8|7047.8|7061.8|7046.8|8
1726078000000|2024-09-11 18:06:40|7062.9|7047.9|7063.3|7048.3|7063.3|7048.3|7062.9|7047.9|5
1726078010000|2024-09-11 18:06:50|7063.6|7048.6|7063.8|7048.8|7063.8|7048.8|7063.6|7048.6|4
1726078020000|2024-09-11 18:07:00|7063.4|7048.4|7063.8|7048.8|7063.8|7048.8|7063.1|7048.1|15
1726078030000|2024-09-11 18:07:10|7063.6|7048.6|7063.8|7048.8|7063.8|7048.8|7063.6|7048.6|10
1726078040000|2024-09-11 18:07:20|||||||||6
1726078050000|2024-09-11 18:07:30|7061.8|7046.8|7062.6|7047.6|7062.6|7047.6|7061.8|7046.8|4
1726078060000|2024-09-11 18:07:40|7063.1|7048.1|7063.3|7048.3|7063.3|7048.3|7063.1|7048.1|2
1726078070000|2024-09-11 18:07:50|7063.6|7048.6|7063.8|7048.8|7063.8|7048.8|7063.6|7048.6|7
1726078080000|2024-09-11 18:08:00|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|2
1726078090000|2024-09-11 18:08:10|7062.3|7047.3|7063.1|7048.1|7063.1|7048.1|7062.3|7047.3|5
1726078100000|2024-09-11 18:08:20|7063.3|7048.3|7063.6|7048.6|7063.6|7048.6|7063|7048|12
1726078110000|2024-09-11 18:08:30|7063.8|7048.8|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|10
1726078120000|2024-09-11 18:08:40|||||||||5
1726078130000|2024-09-11 18:08:50|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|4
1726078140000|2024-09-11 18:09:00|7063.3|7048.3|7063.6|7048.6|7063.6|7048.6|7063.3|7048.3|7
1726078150000|2024-09-11 18:09:10|7063.3|7048.3|7062.8|7047.8|7063.3|7048.3|7062.8|7047.8|7
1726078160000|2024-09-11 18:09:20|7063.1|7048.1|7062.6|7047.6|7063.3|7048.3|7062.6|7047.6|1
1726078170000|2024-09-11 18:09:30|7063|7048|7062.1|7047.1|7063|7048|7062.1|7047.1|9
1726078180000|2024-09-11 18:09:40|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1726078190000|2024-09-11 18:09:50|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7
1726078200000|2024-09-11 18:10:00|7062.3|7047.3|7062.5|7047.5|7062.5|7047.5|7062.3|7047.3|12
1726078210000|2024-09-11 18:10:10|7062.7|7047.7|7063|7048|7063|7048|7062.7|7047.7|0
1726078220000|2024-09-11 18:10:20|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7059.8|7044.8|36
1726078230000|2024-09-11 18:10:30|7060.8|7045.8|7061.8|7046.8|7061.8|7046.8|7060.8|7045.8|3
1726078240000|2024-09-11 18:10:40|||||||||2
1726078250000|2024-09-11 18:10:50|7062.3|7047.3|7062.5|7047.5|7062.5|7047.5|7062.3|7047.3|8
1726078260000|2024-09-11 18:11:00|7062|7047|7062.8|7047.8|7062.8|7047.8|7062|7047|7
1726078270000|2024-09-11 18:11:10|||||||||4
1726078280000|2024-09-11 18:11:20|7062.5|7047.5|7062.6|7047.6|7063|7048|7062.5|7047.5|23
1726078290000|2024-09-11 18:11:30|7062.3|7047.3|7062.5|7047.5|7063|7048|7062|7047|14
1726078300000|2024-09-11 18:11:40|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|2
1726078310000|2024-09-11 18:11:50|7062.1|7047.1|7062.5|7047.5|7062.5|7047.5|7062.1|7047.1|12
1726078320000|2024-09-11 18:12:00|7062.3|7047.3|7061.1|7046.1|7062.3|7047.3|7061.1|7046.1|4
1726078330000|2024-09-11 18:12:10|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|1
1726078340000|2024-09-11 18:12:20|7060.8|7045.8|7061.6|7046.6|7061.6|7046.6|7060.3|7045.3|12
1726078350000|2024-09-11 18:12:30|7062.3|7047.3|7058.8|7043.8|7062.5|7047.5|7058.8|7043.8|84
1726078360000|2024-09-11 18:12:40|7059.1|7044.1|7059.8|7044.8|7060.1|7045.1|7059.1|7044.1|1
1726078370000|2024-09-11 18:12:50|7060.1|7045.1|7060.3|7045.3|7060.3|7045.3|7060.1|7045.1|1
1726078380000|2024-09-11 18:13:00|7060.1|7045.1|7056.4|7041.4|7060.1|7045.1|7056.1|7041.1|6
1726078390000|2024-09-11 18:13:10|7055.4|7040.4|7057.1|7042.1|7057.4|7042.4|7055.4|7040.4|37
1726078400000|2024-09-11 18:13:20|7057.4|7042.4|7055.4|7040.4|7057.4|7042.4|7055.4|7040.4|17
1726078410000|2024-09-11 18:13:30|7055.1|7040.1|7054.4|7039.4|7055.1|7040.1|7054.1|7039.1|10
1726078420000|2024-09-11 18:13:40|7053.2|7038.2|7052.9|7037.9|7053.4|7038.4|7052.9|7037.9|27
1726078430000|2024-09-11 18:13:50|7053.4|7038.4|7051.9|7036.9|7053.7|7038.7|7051.9|7036.9|6
1726078440000|2024-09-11 18:14:00|7048.9|7033.9|7049.4|7034.4|7050.9|7035.9|7046.5|7031.5|47
1726078450000|2024-09-11 18:14:10|7049.2|7034.2|7054.9|7039.9|7055.1|7040.1|7048.9|7033.9|73
1726078460000|2024-09-11 18:14:20|7054.1|7039.1|7056.4|7041.4|7056.4|7041.4|7053.9|7038.9|69
1726078470000|2024-09-11 18:14:30|7056.1|7041.1|7053.1|7038.1|7056.1|7041.1|7052.4|7037.4|38
1726078480000|2024-09-11 18:14:40|7054.4|7039.4|7051.5|7036.5|7056.1|7041.1|7051.5|7036.5|76
1726078490000|2024-09-11 18:14:50|7051.2|7036.2|7054.1|7039.1|7054.1|7039.1|7050.7|7035.7|62
1726078500000|2024-09-11 18:15:00|7054.4|7039.4|7054.6|7039.6|7055.4|7040.4|7052.6|7037.6|67
1726078510000|2024-09-11 18:15:10|7053|7038|7053.1|7038.1|7053.1|7038.1|7053|7038|37
1726078520000|2024-09-11 18:15:20|7052.6|7037.6|7054.3|7039.3|7054.8|7039.8|7052.6|7037.6|15
1726078530000|2024-09-11 18:15:30|7054.6|7039.6|7053.9|7038.9|7055.1|7040.1|7053.9|7038.9|11
1726078540000|2024-09-11 18:15:40|7053.1|7038.1|7052.9|7037.9|7053.1|7038.1|7052.9|7037.9|0
1726078550000|2024-09-11 18:15:50|7052.3|7037.3|7052.8|7037.8|7053.5|7038.5|7052.1|7037.1|18
1726078560000|2024-09-11 18:16:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.3|7038.3|5
1726078570000|2024-09-11 18:16:10|||||||||2
1726078580000|2024-09-11 18:16:20|7051.6|7036.6|7053.5|7038.5|7053.5|7038.5|7051.6|7036.6|24
1726078590000|2024-09-11 18:16:30|7052.1|7037.1|7051.1|7036.1|7052.1|7037.1|7051.1|7036.1|2
1726078600000|2024-09-11 18:16:40|7051.6|7036.6|7050.8|7035.8|7052.1|7037.1|7050.8|7035.8|7
1726078610000|2024-09-11 18:16:50|||||||||1
1726078620000|2024-09-11 18:17:00|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1726078630000|2024-09-11 18:17:10|7051.8|7036.8|7051.3|7036.3|7052.1|7037.1|7051.3|7036.3|9
1726078640000|2024-09-11 18:17:20|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7050.8|7035.8|1
1726078650000|2024-09-11 18:17:30|||||||||3
1726078660000|2024-09-11 18:17:40|7050.3|7035.3|7048.8|7033.8|7050.3|7035.3|7048.8|7033.8|2
1726078670000|2024-09-11 18:17:50|||||||||1
1726078680000|2024-09-11 18:18:00|7049.1|7034.1|7049.3|7034.3|7049.3|7034.3|7049.1|7034.1|1
1726078690000|2024-09-11 18:18:10|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726078700000|2024-09-11 18:18:20|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|1
1726078710000|2024-09-11 18:18:30|7049|7034|7050.1|7035.1|7051.3|7036.3|7049|7034|32
1726078720000|2024-09-11 18:18:40|7050.3|7035.3|7050.3|7035.3|7050.6|7035.6|7050.1|7035.1|4
1726078730000|2024-09-11 18:18:50|7050.6|7035.6|7051.6|7036.6|7051.6|7036.6|7050.6|7035.6|3
1726078740000|2024-09-11 18:19:00|7050.4|7035.4|7051.3|7036.3|7051.6|7036.6|7050.4|7035.4|8
1726078750000|2024-09-11 18:19:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|8
1726078760000|2024-09-11 18:19:20|7048.1|7033.1|7048.4|7033.4|7048.4|7033.4|7047.6|7032.6|3
1726078770000|2024-09-11 18:19:30|7048.1|7033.1|7048.4|7033.4|7048.4|7033.4|7048.1|7033.1|6
1726078780000|2024-09-11 18:19:40|7048.6|7033.6|7050.3|7035.3|7050.3|7035.3|7048.4|7033.4|14
1726078790000|2024-09-11 18:19:50|7050|7035|7050.3|7035.3|7050.5|7035.5|7049.3|7034.3|5
1726102800000|2024-09-12 01:00:00|7057.3|7042.3|7057.1|7042.1|7058.6|7043.6|7056.6|7041.6|10
1726102810000|2024-09-12 01:00:10|7056.9|7041.9|7056.6|7041.6|7056.9|7041.9|7056.6|7041.6|0
1726102820000|2024-09-12 01:00:20|7057.1|7042.1|7057.6|7042.6|7057.6|7042.6|7057.1|7042.1|3
1726102830000|2024-09-12 01:00:30|7056.1|7041.1|7046.1|7031.1|7056.1|7041.1|7046.1|7031.1|41
1726102840000|2024-09-12 01:00:40|7045.6|7030.6|7036.1|7021.1|7045.6|7030.6|7034.1|7019.1|15
1726102850000|2024-09-12 01:00:50|7035.9|7020.9|7037.4|7022.4|7037.4|7022.4|7035.9|7020.9|2
1726102860000|2024-09-12 01:01:00|7037.6|7022.6|7053.1|7038.1|7055.9|7040.9|7037.6|7022.6|7
1726102870000|2024-09-12 01:01:10|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1726102900000|2024-09-12 01:01:40|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|0
1726102920000|2024-09-12 01:02:00|||||||||1
1726102960000|2024-09-12 01:02:40|7050.9|7035.9|7051.8|7036.8|7051.8|7036.8|7050.9|7035.9|1
1726102970000|2024-09-12 01:02:50|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1726102980000|2024-09-12 01:03:00|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1726102990000|2024-09-12 01:03:10|7053.9|7038.9|7054.4|7039.4|7054.4|7039.4|7053.9|7038.9|0
1726103000000|2024-09-12 01:03:20|7053.9|7038.9|7053.6|7038.6|7055.4|7040.4|7053.6|7038.6|2
1726103010000|2024-09-12 01:03:30|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|2
1726103020000|2024-09-12 01:03:40|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1726103040000|2024-09-12 01:04:00|7054.6|7039.6|7056.1|7041.1|7056.1|7041.1|7054.6|7039.6|0
1726103050000|2024-09-12 01:04:10|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|4
1726103060000|2024-09-12 01:04:20|7056.8|7041.8|7055.9|7040.9|7057.6|7042.6|7055.9|7040.9|3
1726103070000|2024-09-12 01:04:30|7055.6|7040.6|7054.1|7039.1|7055.6|7040.6|7054.1|7039.1|0
1726103080000|2024-09-12 01:04:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|9
1726103100000|2024-09-12 01:05:00|7054.1|7039.1|7055.1|7040.1|7055.1|7040.1|7054.1|7039.1|1
1726103120000|2024-09-12 01:05:20|7056.6|7041.6|7055.6|7040.6|7056.6|7041.6|7055.6|7040.6|1
1726103170000|2024-09-12 01:06:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1726103190000|2024-09-12 01:06:30|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1726103210000|2024-09-12 01:06:50|7055.1|7040.1|7057.9|7042.9|7057.9|7042.9|7055.1|7040.1|5
1726103220000|2024-09-12 01:07:00|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726103280000|2024-09-12 01:08:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1726103290000|2024-09-12 01:08:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|2
1726103300000|2024-09-12 01:08:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7057.9|7042.9|1
1726103320000|2024-09-12 01:08:40|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1726103330000|2024-09-12 01:08:50|7057.9|7042.9|7057.6|7042.6|7057.9|7042.9|7057.6|7042.6|0
1726103340000|2024-09-12 01:09:00|7059.4|7044.4|7058.9|7043.9|7059.4|7044.4|7058.9|7043.9|15
1726103380000|2024-09-12 01:09:40|7059.1|7044.1|7058.9|7043.9|7059.4|7044.4|7058.9|7043.9|0
1726103390000|2024-09-12 01:09:50|||||||||1
1726103420000|2024-09-12 01:10:20|7059.4|7044.4|7058.4|7043.4|7059.4|7044.4|7058.4|7043.4|1
1726103460000|2024-09-12 01:11:00|7058.6|7043.6|7058.9|7043.9|7058.9|7043.9|7058.6|7043.6|1
1726103470000|2024-09-12 01:11:10|7058.6|7043.6|7058.4|7043.4|7058.6|7043.6|7058.4|7043.4|0
1726103500000|2024-09-12 01:11:40|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7
1726103520000|2024-09-12 01:12:00|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1726103530000|2024-09-12 01:12:10|||||||||1
1726103550000|2024-09-12 01:12:30|7058.9|7043.9|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|0
1726103560000|2024-09-12 01:12:40|7059.4|7044.4|7059.6|7044.6|7059.6|7044.6|7059.4|7044.4|2
1726103580000|2024-09-12 01:13:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726103600000|2024-09-12 01:13:20|7059.6|7044.6|7059.4|7044.4|7059.9|7044.9|7059.4|7044.4|0
1726103610000|2024-09-12 01:13:30|7059.6|7044.6|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|1
1726103630000|2024-09-12 01:13:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1726103640000|2024-09-12 01:14:00|||||||||1
1726103660000|2024-09-12 01:14:20|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|1
1726103740000|2024-09-12 01:15:40|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|1
1726103770000|2024-09-12 01:16:10|7058.4|7043.4|7058.4|7043.4|7058.9|7043.9|7058.1|7043.1|3
1726103780000|2024-09-12 01:16:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|1
1726103920000|2024-09-12 01:18:40|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|0
1726103930000|2024-09-12 01:18:50|7061|7046|7059.9|7044.9|7061|7046|7059.9|7044.9|1
1726103990000|2024-09-12 01:19:50|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|1
1726104000000|2024-09-12 01:20:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1726104100000|2024-09-12 01:21:40|7062|7047|7063.1|7048.1|7063.1|7048.1|7062|7047|0
1726104170000|2024-09-12 01:22:50|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726104180000|2024-09-12 01:23:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|1
1726104270000|2024-09-12 01:24:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7062.9|7047.9|1
1726104310000|2024-09-12 01:25:10|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|1
1726104380000|2024-09-12 01:26:20|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|6
1726104420000|2024-09-12 01:27:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726104450000|2024-09-12 01:27:30|7061.4|7046.4|7060.9|7045.9|7061.4|7046.4|7060.9|7045.9|0
1726104600000|2024-09-12 01:30:00|7063.4|7048.4|7064.1|7049.1|7064.1|7049.1|7063.4|7048.4|10
1726104610000|2024-09-12 01:30:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|1
1726104630000|2024-09-12 01:30:30|7062.8|7047.8|7061.9|7046.9|7063.4|7048.4|7061.9|7046.9|1
1726104660000|2024-09-12 01:31:00|7061.6|7046.6|7061.4|7046.4|7061.6|7046.6|7061.4|7046.4|0
1726104700000|2024-09-12 01:31:40|7061.2|7046.2|7060.9|7045.9|7061.2|7046.2|7060.9|7045.9|0
1726104710000|2024-09-12 01:31:50|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1726104720000|2024-09-12 01:32:00|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|1
1726104790000|2024-09-12 01:33:10|7056.4|7041.4|7055.9|7040.9|7056.4|7041.4|7055.9|7040.9|0
1726104810000|2024-09-12 01:33:30|7056.3|7041.3|7058.4|7043.4|7058.4|7043.4|7056.3|7041.3|1
1726104840000|2024-09-12 01:34:00|7058.9|7043.9|7062.4|7047.4|7062.4|7047.4|7058.9|7043.9|1
1726104850000|2024-09-12 01:34:10|7062.6|7047.6|7062.9|7047.9|7062.9|7047.9|7062.6|7047.6|0
1726104900000|2024-09-12 01:35:00|7063.4|7048.4|7062.1|7047.1|7063.9|7048.9|7062.1|7047.1|2
1726104910000|2024-09-12 01:35:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1726104980000|2024-09-12 01:36:20|7063.1|7048.1|7062.4|7047.4|7064.4|7049.4|7062.4|7047.4|2
1726105100000|2024-09-12 01:38:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|1
1726105150000|2024-09-12 01:39:10|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726105160000|2024-09-12 01:39:20|7064.1|7049.1|7062.4|7047.4|7064.1|7049.1|7062.4|7047.4|1
1726105170000|2024-09-12 01:39:30|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1726105200000|2024-09-12 01:40:00|7062.7|7047.7|7062.4|7047.4|7062.7|7047.7|7062.4|7047.4|0
1726105230000|2024-09-12 01:40:30|7062.6|7047.6|7062.9|7047.9|7062.9|7047.9|7062.6|7047.6|0
1726105250000|2024-09-12 01:40:50|7062.7|7047.7|7062.4|7047.4|7062.7|7047.7|7062.4|7047.4|0
1726105290000|2024-09-12 01:41:30|7063.1|7048.1|7063.9|7048.9|7063.9|7048.9|7063.1|7048.1|0
1726105320000|2024-09-12 01:42:00|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726105330000|2024-09-12 01:42:10|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1726105340000|2024-09-12 01:42:20|7064.1|7049.1|7064.4|7049.4|7064.9|7049.9|7064.1|7049.1|1
1726105350000|2024-09-12 01:42:30|7063.9|7048.9|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|0
1726105380000|2024-09-12 01:43:00|||||||||1
1726105390000|2024-09-12 01:43:10|7063.9|7048.9|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|0
1726105400000|2024-09-12 01:43:20|7063.9|7048.9|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|0
1726105430000|2024-09-12 01:43:50|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1726105440000|2024-09-12 01:44:00|7063.4|7048.4|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|0
1726105480000|2024-09-12 01:44:40|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1726105490000|2024-09-12 01:44:50|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|1
1726105500000|2024-09-12 01:45:00|7061.4|7046.4|7060.7|7045.7|7061.4|7046.4|7060.7|7045.7|2
1726105510000|2024-09-12 01:45:10|7059.9|7044.9|7060.9|7045.9|7060.9|7045.9|7059.9|7044.9|0
1726105530000|2024-09-12 01:45:30|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1726105540000|2024-09-12 01:45:40|7059.4|7044.4|7059.4|7044.4|7059.9|7044.9|7059.4|7044.4|1
1726105550000|2024-09-12 01:45:50|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7059.4|7044.4|0
1726105570000|2024-09-12 01:46:10|||||||||1
1726105590000|2024-09-12 01:46:30|7058.9|7043.9|7059.4|7044.4|7059.4|7044.4|7058.9|7043.9|0
1726105690000|2024-09-12 01:48:10|7059.6|7044.6|7059.9|7044.9|7061.6|7046.6|7059.6|7044.6|4
1726105870000|2024-09-12 01:51:10|7060.9|7045.9|7060.2|7045.2|7061.6|7046.6|7059.9|7044.9|3
1726105890000|2024-09-12 01:51:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726105900000|2024-09-12 01:51:40|7060.4|7045.4|7060.9|7045.9|7060.9|7045.9|7059.9|7044.9|1
1726105910000|2024-09-12 01:51:50|7060.4|7045.4|7059.9|7044.9|7060.4|7045.4|7059.9|7044.9|0
1726105920000|2024-09-12 01:52:00|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1726105930000|2024-09-12 01:52:10|7060.2|7045.2|7060.4|7045.4|7060.4|7045.4|7060.1|7045.1|0
1726105940000|2024-09-12 01:52:20|7060.2|7045.2|7059.9|7044.9|7060.2|7045.2|7059.9|7044.9|0
1726105960000|2024-09-12 01:52:40|||||||||1
1726106040000|2024-09-12 01:54:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1726106050000|2024-09-12 01:54:10|7061.7|7046.7|7061.4|7046.4|7061.7|7046.7|7061.4|7046.4|4
1726106060000|2024-09-12 01:54:20|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1726106070000|2024-09-12 01:54:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726106100000|2024-09-12 01:55:00|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1726106110000|2024-09-12 01:55:10|7058.5|7043.5|7057.4|7042.4|7058.5|7043.5|7057.4|7042.4|1
1726106130000|2024-09-12 01:55:30|7057.9|7042.9|7057.6|7042.6|7057.9|7042.9|7057.4|7042.4|0
1726106140000|2024-09-12 01:55:40|7057.7|7042.7|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|0
1726106200000|2024-09-12 01:56:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1726106220000|2024-09-12 01:57:00|7058.4|7043.4|7057.1|7042.1|7058.9|7043.9|7056.9|7041.9|1
1726106230000|2024-09-12 01:57:10|7057.4|7042.4|7057.2|7042.2|7057.4|7042.4|7057.2|7042.2|0
1726106250000|2024-09-12 01:57:30|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|0
1726106260000|2024-09-12 01:57:40|7056.7|7041.7|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|0
1726106280000|2024-09-12 01:58:00|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1726106320000|2024-09-12 01:58:40|7056.7|7041.7|7056.4|7041.4|7056.7|7041.7|7056.4|7041.4|0
1726106420000|2024-09-12 02:00:20|7056.2|7041.2|7056.1|7041.1|7056.2|7041.2|7056.1|7041.1|1
1726106430000|2024-09-12 02:00:30|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|0
1726106440000|2024-09-12 02:00:40|7055.9|7040.9|7049.9|7034.9|7055.9|7040.9|7049.6|7034.6|3
1726106450000|2024-09-12 02:00:50|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|0
1726106460000|2024-09-12 02:01:00|7048.6|7033.6|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|0
1726106470000|2024-09-12 02:01:10|7048.6|7033.6|7047.9|7032.9|7048.9|7033.9|7047.9|7032.9|0
1726106480000|2024-09-12 02:01:20|7046.7|7031.7|7046.6|7031.6|7046.7|7031.7|7046.6|7031.6|1
1726106490000|2024-09-12 02:01:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1726106610000|2024-09-12 02:03:30|7049.4|7034.4|7048.4|7033.4|7049.4|7034.4|7048.4|7033.4|2
1726106630000|2024-09-12 02:03:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1726106650000|2024-09-12 02:04:10|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.1|7034.1|0
1726106660000|2024-09-12 02:04:20|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1726106760000|2024-09-12 02:06:00|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1726106770000|2024-09-12 02:06:10|7047.2|7032.2|7046.9|7031.9|7047.2|7032.2|7046.9|7031.9|0
1726106780000|2024-09-12 02:06:20|7047.4|7032.4|7046.9|7031.9|7047.4|7032.4|7046.9|7031.9|0
1726106790000|2024-09-12 02:06:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1726106840000|2024-09-12 02:07:20|7047.9|7032.9|7047.4|7032.4|7047.9|7032.9|7047.4|7032.4|0
1726106870000|2024-09-12 02:07:50|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1726106970000|2024-09-12 02:09:30|7046.1|7031.1|7045.4|7030.4|7046.1|7031.1|7045.4|7030.4|1
1726106990000|2024-09-12 02:09:50|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1726107050000|2024-09-12 02:10:50|7046.9|7031.9|7046.7|7031.7|7046.9|7031.9|7046.7|7031.7|1
1726107060000|2024-09-12 02:11:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1726107100000|2024-09-12 02:11:40|7046.2|7031.2|7045.9|7030.9|7046.2|7031.2|7045.9|7030.9|0
1726107160000|2024-09-12 02:12:40|7046.1|7031.1|7046.4|7031.4|7046.4|7031.4|7046.1|7031.1|0
1726107170000|2024-09-12 02:12:50|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1726107220000|2024-09-12 02:13:40|7046.2|7031.2|7045.4|7030.4|7046.2|7031.2|7045.4|7030.4|0
1726107240000|2024-09-12 02:14:00|7044.9|7029.9|7045.7|7030.7|7045.9|7030.9|7044.9|7029.9|1
1726107250000|2024-09-12 02:14:10|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1726107310000|2024-09-12 02:15:10|7045.2|7030.2|7044.9|7029.9|7045.2|7030.2|7044.9|7029.9|0
1726107430000|2024-09-12 02:17:10|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1726107480000|2024-09-12 02:18:00|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1726107490000|2024-09-12 02:18:10|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1726107520000|2024-09-12 02:18:40|7041.2|7026.2|7040.9|7025.9|7041.2|7026.2|7040.9|7025.9|1
1726107630000|2024-09-12 02:20:30|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|1
1726107640000|2024-09-12 02:20:40|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1726107670000|2024-09-12 02:21:10|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|2
1726107680000|2024-09-12 02:21:20|7039.6|7024.6|7039.4|7024.4|7039.6|7024.6|7039.4|7024.4|0
1726108170000|2024-09-12 02:29:30|7040.9|7025.9|7040.4|7025.4|7040.9|7025.9|7040.4|7025.4|1
1726108200000|2024-09-12 02:30:00|7039.9|7024.9|7039.9|7024.9|7040.9|7025.9|7039.9|7024.9|0
1726108380000|2024-09-12 02:33:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1726108440000|2024-09-12 02:34:00|7039.2|7024.2|7039.9|7024.9|7039.9|7024.9|7038.7|7023.7|1
1726108620000|2024-09-12 02:37:00|7039.7|7024.7|7039.4|7024.4|7039.7|7024.7|7039.4|7024.4|0
1726108700000|2024-09-12 02:38:20|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|1
1726108730000|2024-09-12 02:38:50|7037.5|7022.5|7038.4|7023.4|7038.4|7023.4|7036.9|7021.9|4
1726108740000|2024-09-12 02:39:00|7038.2|7023.2|7037.9|7022.9|7038.2|7023.2|7037.9|7022.9|0
1726108750000|2024-09-12 02:39:10|7038.5|7023.5|7039.7|7024.7|7040.2|7025.2|7038.5|7023.5|4
1726108770000|2024-09-12 02:39:30|7039.4|7024.4|7040.9|7025.9|7044.2|7029.2|7039.4|7024.4|4
1726108780000|2024-09-12 02:39:40|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1726108830000|2024-09-12 02:40:30|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.7|7026.7|0
1726108860000|2024-09-12 02:41:00|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1726108870000|2024-09-12 02:41:10|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|1
1726108880000|2024-09-12 02:41:20|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1726108890000|2024-09-12 02:41:30|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1726108910000|2024-09-12 02:41:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1726108930000|2024-09-12 02:42:10|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1726108950000|2024-09-12 02:42:30|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1726108970000|2024-09-12 02:42:50|7043.5|7028.5|7043.9|7028.9|7043.9|7028.9|7043.5|7028.5|1
1726108990000|2024-09-12 02:43:10|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1726109010000|2024-09-12 02:43:30|7041.9|7026.9|7041.4|7026.4|7041.9|7026.9|7041.4|7026.4|1
1726109020000|2024-09-12 02:43:40|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|1
1726109030000|2024-09-12 02:43:50|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1726109040000|2024-09-12 02:44:00|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|1
1726109050000|2024-09-12 02:44:10|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1726109080000|2024-09-12 02:44:40|7041.4|7026.4|7039.9|7024.9|7041.4|7026.4|7039.9|7024.9|1
1726109100000|2024-09-12 02:45:00|7039.5|7024.5|7039.9|7024.9|7039.9|7024.9|7039.5|7024.5|1
1726109110000|2024-09-12 02:45:10|7039.5|7024.5|7038.9|7023.9|7039.5|7024.5|7038.9|7023.9|0
1726109120000|2024-09-12 02:45:20|7037.4|7022.4|7035.9|7020.9|7037.7|7022.7|7035.9|7020.9|1
1726109190000|2024-09-12 02:46:30|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|5
1726109200000|2024-09-12 02:46:40|7035.4|7020.4|7037.7|7022.7|7037.9|7022.9|7035.4|7020.4|1
1726109220000|2024-09-12 02:47:00|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1726109250000|2024-09-12 02:47:30|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|3
1726109260000|2024-09-12 02:47:40|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1726109270000|2024-09-12 02:47:50|7036.2|7021.2|7037.9|7022.9|7037.9|7022.9|7035.9|7020.9|2
1726109320000|2024-09-12 02:48:40|7037.7|7022.7|7037.4|7022.4|7037.7|7022.7|7037.4|7022.4|0
1726109340000|2024-09-12 02:49:00|7037.9|7022.9|7037.4|7022.4|7037.9|7022.9|7037.4|7022.4|0
1726109360000|2024-09-12 02:49:20|7037.7|7022.7|7037.9|7022.9|7037.9|7022.9|7037.4|7022.4|0
1726109370000|2024-09-12 02:49:30|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1726109380000|2024-09-12 02:49:40|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1726109400000|2024-09-12 02:50:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1726109410000|2024-09-12 02:50:10|7038.4|7023.4|7038.4|7023.4|7038.9|7023.9|7038.4|7023.4|0
1726109440000|2024-09-12 02:50:40|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1726109460000|2024-09-12 02:51:00|7038.2|7023.2|7038.4|7023.4|7038.4|7023.4|7038.2|7023.2|0
1726109470000|2024-09-12 02:51:10|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1726109480000|2024-09-12 02:51:20|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1726109550000|2024-09-12 02:52:30|7039|7024|7039.4|7024.4|7039.4|7024.4|7039|7024|1
1726109620000|2024-09-12 02:53:40|7039.7|7024.7|7040.9|7025.9|7040.9|7025.9|7039.7|7024.7|1
1726109710000|2024-09-12 02:55:10|||||||||1
1726109930000|2024-09-12 02:58:50|7042.3|7027.3|7044.4|7029.4|7044.4|7029.4|7042.3|7027.3|1
1726109940000|2024-09-12 02:59:00|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1726109950000|2024-09-12 02:59:10|7045.7|7030.7|7046.6|7031.6|7046.6|7031.6|7045.7|7030.7|4
1726109970000|2024-09-12 02:59:30|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|0
1726110020000|2024-09-12 03:00:20|7047.4|7032.4|7050.4|7035.4|7050.4|7035.4|7047.4|7032.4|2
1726110090000|2024-09-12 03:01:30|7050|7035|7050|7035|7050|7035|7050|7035|1
1726110100000|2024-09-12 03:01:40|7048.9|7033.9|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|0
1726110110000|2024-09-12 03:01:50|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|0
1726110120000|2024-09-12 03:02:00|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726110130000|2024-09-12 03:02:10|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1726110520000|2024-09-12 03:08:40|7048|7033|7048|7033|7048|7033|7048|7033|0
1726110660000|2024-09-12 03:11:00|7048.8|7033.8|7049.5|7034.5|7049.5|7034.5|7048.8|7033.8|1
1726110670000|2024-09-12 03:11:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726110930000|2024-09-12 03:15:30|7048.2|7033.2|7048|7033|7048.2|7033.2|7048|7033|0
1726110940000|2024-09-12 03:15:40|7048.2|7033.2|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|1
1726111000000|2024-09-12 03:16:40|7048|7033|7048|7033|7048|7033|7048|7033|0
1726111070000|2024-09-12 03:17:50|7048.8|7033.8|7048.7|7033.7|7049|7034|7048.7|7033.7|1
1726111080000|2024-09-12 03:18:00|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726111090000|2024-09-12 03:18:10|||||||||2
1726111180000|2024-09-12 03:19:40|7048|7033|7048|7033|7048|7033|7048|7033|0
1726111210000|2024-09-12 03:20:10|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1726111290000|2024-09-12 03:21:30|7047.7|7032.7|7047.5|7032.5|7048.2|7033.2|7047.5|7032.5|1
1726111380000|2024-09-12 03:23:00|7047|7032|7047|7032|7047|7032|7047|7032|0
1726111400000|2024-09-12 03:23:20|7046|7031|7046|7031|7046|7031|7046|7031|1
1726111410000|2024-09-12 03:23:30|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1726111420000|2024-09-12 03:23:40|7045.2|7030.2|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|0
1726111430000|2024-09-12 03:23:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1726111460000|2024-09-12 03:24:20|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1726111480000|2024-09-12 03:24:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1726111560000|2024-09-12 03:26:00|7044.9|7029.9|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|0
1726111640000|2024-09-12 03:27:20|7044.9|7029.9|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|0
1726111650000|2024-09-12 03:27:30|7044.9|7029.9|7045|7030|7045|7030|7044.7|7029.7|0
1726111660000|2024-09-12 03:27:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1726111720000|2024-09-12 03:28:40|7043.7|7028.7|7043.5|7028.5|7045|7030|7043.2|7028.2|1
1726111730000|2024-09-12 03:28:50|7042.8|7027.8|7043|7028|7043|7028|7042.7|7027.7|0
1726111740000|2024-09-12 03:29:00|7042.5|7027.5|7042|7027|7043.5|7028.5|7042|7027|0
1726111750000|2024-09-12 03:29:10|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|0
1726111760000|2024-09-12 03:29:20|7044|7029|7043.7|7028.7|7044|7029|7043.5|7028.5|0
1726111770000|2024-09-12 03:29:30|7044|7029|7044|7029|7044|7029|7044|7029|0
1726111780000|2024-09-12 03:29:40|7044.2|7029.2|7044.2|7029.2|7044.5|7029.5|7044|7029|0
1726111790000|2024-09-12 03:29:50|7044|7029|7044.2|7029.2|7044.5|7029.5|7044|7029|0
1726111800000|2024-09-12 03:30:00|7044|7029|7043.7|7028.7|7044|7029|7043.5|7028.5|0
1726111810000|2024-09-12 03:30:10|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|0
1726112310000|2024-09-12 03:38:30|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|2
1726112330000|2024-09-12 03:38:50|7045|7030|7045|7030|7045|7030|7045|7030|2
1726112340000|2024-09-12 03:39:00|7044.5|7029.5|7042.2|7027.2|7044.5|7029.5|7042.2|7027.2|0
1726112350000|2024-09-12 03:39:10|7042|7027|7042|7027|7042|7027|7042|7027|0
1726112380000|2024-09-12 03:39:40|7043|7028|7043|7028|7043.5|7028.5|7043|7028|1
1726112450000|2024-09-12 03:40:50|7042.5|7027.5|7041.7|7026.7|7042.5|7027.5|7041.7|7026.7|0
1726112460000|2024-09-12 03:41:00|7042|7027|7041.7|7026.7|7042.5|7027.5|7041.7|7026.7|0
1726112470000|2024-09-12 03:41:10|7042|7027|7042|7027|7042|7027|7042|7027|0
1726112700000|2024-09-12 03:45:00|7040.5|7025.5|7041|7026|7041|7026|7040.5|7025.5|0
1726112940000|2024-09-12 03:49:00|7041.9|7026.9|7042.7|7027.7|7042.7|7027.7|7041.9|7026.9|0
1726112950000|2024-09-12 03:49:10|7043|7028|7043|7028|7043|7028|7043|7028|0
1726113050000|2024-09-12 03:50:50|7042|7027|7042.3|7027.3|7042.8|7027.8|7042|7027|0
1726113060000|2024-09-12 03:51:00|7042|7027|7042|7027|7042|7027|7042|7027|0
1726113540000|2024-09-12 03:59:00|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1726113680000|2024-09-12 04:01:20|7047|7032|7047|7032|7047|7032|7047|7032|1
1726113750000|2024-09-12 04:02:30|7046.3|7031.3|7045|7030|7046.5|7031.5|7045|7030|0
1726113760000|2024-09-12 04:02:40|7044.8|7029.8|7046|7031|7046|7031|7044.7|7029.7|0
1726113770000|2024-09-12 04:02:50|7045|7030|7047.4|7032.4|7047.5|7032.5|7045|7030|2
1726113780000|2024-09-12 04:03:00|7048|7033|7048|7033|7048|7033|7048|7033|0
1726113790000|2024-09-12 04:03:10|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|2
1726115340000|2024-09-12 04:29:00|7049|7034|7049.5|7034.5|7049.5|7034.5|7049|7034|0
1726115350000|2024-09-12 04:29:10|7050|7035|7050|7035|7050|7035|7050|7035|0
1726115420000|2024-09-12 04:30:20|7050.2|7035.2|7050.5|7035.5|7050.5|7035.5|7050.2|7035.2|0
1726115430000|2024-09-12 04:30:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1726115460000|2024-09-12 04:31:00|7051.1|7036.1|7054.7|7039.7|7054.7|7039.7|7051.1|7036.1|4
1726115530000|2024-09-12 04:32:10|7055|7040|7055|7040|7055|7040|7055|7040|0
1726115560000|2024-09-12 04:32:40|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1726115590000|2024-09-12 04:33:10|7055|7040|7055|7040|7055|7040|7055|7040|0
1726115640000|2024-09-12 04:34:00|7056.1|7041.1|7057.5|7042.5|7057.5|7042.5|7056.1|7041.1|1
1726115650000|2024-09-12 04:34:10|7058|7043|7058|7043|7058|7043|7058|7043|0
1726115830000|2024-09-12 04:37:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726115840000|2024-09-12 04:37:20|7059.1|7044.1|7058.7|7043.7|7059.1|7044.1|7058.7|7043.7|0
1726115850000|2024-09-12 04:37:30|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1726115860000|2024-09-12 04:37:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726115890000|2024-09-12 04:38:10|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1726116050000|2024-09-12 04:40:50|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7059.5|7044.5|0
1726116070000|2024-09-12 04:41:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1726116090000|2024-09-12 04:41:30|7059.8|7044.8|7060|7045|7060|7045|7059.7|7044.7|0
1726116340000|2024-09-12 04:45:40|7059.8|7044.8|7059.5|7044.5|7059.8|7044.8|7059.5|7044.5|0
1726116350000|2024-09-12 04:45:50|7059.7|7044.7|7060|7045|7060|7045|7059.7|7044.7|0
1726116460000|2024-09-12 04:47:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1726116480000|2024-09-12 04:48:00|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1726116530000|2024-09-12 04:48:50|7060.5|7045.5|7060.8|7045.8|7060.8|7045.8|7060.5|7045.5|0
1726116580000|2024-09-12 04:49:40|7059.1|7044.1|7057.3|7042.3|7059.1|7044.1|7057.3|7042.3|1
1726116590000|2024-09-12 04:49:50|7058|7043|7060.5|7045.5|7060.5|7045.5|7057.5|7042.5|2
1726116700000|2024-09-12 04:51:40|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1726116710000|2024-09-12 04:51:50|7060|7045|7059.3|7044.3|7060|7045|7059.3|7044.3|1
1726116720000|2024-09-12 04:52:00|7059|7044|7059|7044|7059|7044|7059|7044|0
1726116780000|2024-09-12 04:53:00|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1726116880000|2024-09-12 04:54:40|7058.5|7043.5|7059.3|7044.3|7059.5|7044.5|7058.5|7043.5|1
1726117080000|2024-09-12 04:58:00|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726117110000|2024-09-12 04:58:30|7059|7044|7059|7044|7059|7044|7059|7044|0
1726117150000|2024-09-12 04:59:10|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726117160000|2024-09-12 04:59:20|7059|7044|7059|7044|7059|7044|7059|7044|1
1726117200000|2024-09-12 05:00:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|3
1726117210000|2024-09-12 05:00:10|7057|7042|7057.8|7042.8|7057.8|7042.8|7057|7042|0
1726117230000|2024-09-12 05:00:30|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1726117440000|2024-09-12 05:04:00|||||||||1
1726117450000|2024-09-12 05:04:10|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|1
1726117470000|2024-09-12 05:04:30|7059|7044|7059|7044|7059|7044|7059|7044|0
1726117740000|2024-09-12 05:09:00|||||||||1
1726117900000|2024-09-12 05:11:40|7057.8|7042.8|7057.5|7042.5|7057.8|7042.8|7057.5|7042.5|2
1726118230000|2024-09-12 05:17:10|||||||||1
1726118280000|2024-09-12 05:18:00|7057.3|7042.3|7056.8|7041.8|7057.3|7042.3|7056.8|7041.8|0
1726118290000|2024-09-12 05:18:10|7056|7041|7056.3|7041.3|7056.3|7041.3|7056|7041|0
1726118560000|2024-09-12 05:22:40|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1726118620000|2024-09-12 05:23:40|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1726118640000|2024-09-12 05:24:00|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|1
1726118700000|2024-09-12 05:25:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726118710000|2024-09-12 05:25:10|7059|7044|7059|7044|7059|7044|7059|7044|2
1726118740000|2024-09-12 05:25:40|7061|7046|7061|7046|7061|7046|7061|7046|1
1726118810000|2024-09-12 05:26:50|7062|7047|7061.5|7046.5|7062.5|7047.5|7061.5|7046.5|0
1726118910000|2024-09-12 05:28:30|7061.7|7046.7|7062.3|7047.3|7062.3|7047.3|7061.7|7046.7|0
1726118920000|2024-09-12 05:28:40|7062|7047|7062|7047|7062|7047|7062|7047|0
1726118930000|2024-09-12 05:28:50|7061.5|7046.5|7060.6|7045.6|7061.5|7046.5|7060.5|7045.5|1
1726118940000|2024-09-12 05:29:00|7060|7045|7060|7045|7060|7045|7060|7045|0
1726118960000|2024-09-12 05:29:20|7059.6|7044.6|7059|7044|7059.6|7044.6|7059|7044|0
1726118970000|2024-09-12 05:29:30|7058.5|7043.5|7057.5|7042.5|7058.5|7043.5|7057.5|7042.5|9
1726119000000|2024-09-12 05:30:00|7058|7043|7057.5|7042.5|7058|7043|7057.5|7042.5|0
1726119010000|2024-09-12 05:30:10|7057.7|7042.7|7061|7046|7061|7046|7057.7|7042.7|5
1726119080000|2024-09-12 05:31:20|7061.5|7046.5|7061|7046|7061.5|7046.5|7061|7046|0
1726119100000|2024-09-12 05:31:40|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1726119120000|2024-09-12 05:32:00|7061.3|7046.3|7061|7046|7061.3|7046.3|7061|7046|0
1726119130000|2024-09-12 05:32:10|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1726119180000|2024-09-12 05:33:00|7060|7045|7060|7045|7060|7045|7060|7045|0
1726119210000|2024-09-12 05:33:30|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1726119250000|2024-09-12 05:34:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1726119260000|2024-09-12 05:34:20|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|0
1726119330000|2024-09-12 05:35:30|7060.3|7045.3|7057.1|7042.1|7060.3|7045.3|7057.1|7042.1|3
1726119340000|2024-09-12 05:35:40|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1726119360000|2024-09-12 05:36:00|7056.6|7041.6|7056.5|7041.5|7056.6|7041.6|7056|7041|0
1726119410000|2024-09-12 05:36:50|7056.7|7041.7|7057|7042|7057|7042|7056.7|7041.7|0
1726119570000|2024-09-12 05:39:30|7056.3|7041.3|7055.8|7040.8|7056.3|7041.3|7055.8|7040.8|0
1726119580000|2024-09-12 05:39:40|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1726119630000|2024-09-12 05:40:30|7057.5|7042.5|7057.3|7042.3|7057.5|7042.5|7057.3|7042.3|1
1726119650000|2024-09-12 05:40:50|7057.1|7042.1|7056.1|7041.1|7057.1|7042.1|7056.1|7041.1|0
1726119660000|2024-09-12 05:41:00|7055.4|7040.4|7054.3|7039.3|7055.4|7040.4|7054.3|7039.3|0
1726119680000|2024-09-12 05:41:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1726119690000|2024-09-12 05:41:30|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1726119840000|2024-09-12 05:44:00|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1726119850000|2024-09-12 05:44:10|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1726119990000|2024-09-12 05:46:30|7053.8|7038.8|7054|7039|7054|7039|7053.8|7038.8|0
1726120030000|2024-09-12 05:47:10|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|1
1726120100000|2024-09-12 05:48:20|7053.5|7038.5|7054|7039|7054|7039|7053.5|7038.5|1
1726120110000|2024-09-12 05:48:30|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1726120130000|2024-09-12 05:48:50|7053.1|7038.1|7052.3|7037.3|7053.1|7038.1|7052.3|7037.3|0
1726120150000|2024-09-12 05:49:10|7052.8|7037.8|7053|7038|7053|7038|7052.8|7037.8|0
1726120190000|2024-09-12 05:49:50|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1726120200000|2024-09-12 05:50:00|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1726120210000|2024-09-12 05:50:10|7053|7038|7053|7038|7053|7038|7053|7038|0
1726120220000|2024-09-12 05:50:20|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1726120290000|2024-09-12 05:51:30|7052.5|7037.5|7049.8|7034.8|7052.5|7037.5|7049.8|7034.8|1
1726120310000|2024-09-12 05:51:50|7048.6|7033.6|7047|7032|7048.6|7033.6|7047|7032|0
1726120320000|2024-09-12 05:52:00|7048.8|7033.8|7048.5|7033.5|7049.5|7034.5|7048.5|7033.5|4
1726120330000|2024-09-12 05:52:10|7049.1|7034.1|7049.5|7034.5|7049.5|7034.5|7049.1|7034.1|1
1726120380000|2024-09-12 05:53:00|7050|7035|7050.5|7035.5|7050.5|7035.5|7050|7035|0
1726120400000|2024-09-12 05:53:20|7050|7035|7049.3|7034.3|7050.5|7035.5|7049.3|7034.3|1
1726120450000|2024-09-12 05:54:10|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726120480000|2024-09-12 05:54:40|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1726120500000|2024-09-12 05:55:00|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726120550000|2024-09-12 05:55:50|7049.1|7034.1|7048.4|7033.4|7049.1|7034.1|7048.4|7033.4|0
1726120560000|2024-09-12 05:56:00|7047.6|7032.6|7047.8|7032.8|7047.8|7032.8|7047.6|7032.6|0
1726120570000|2024-09-12 05:56:10|7048.3|7033.3|7048.5|7033.5|7048.5|7033.5|7048.3|7033.3|0
1726120580000|2024-09-12 05:56:20|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1726120680000|2024-09-12 05:58:00|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726120710000|2024-09-12 05:58:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7048.8|7033.8|0
1726120730000|2024-09-12 05:58:50|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1726120750000|2024-09-12 05:59:10|7050.8|7035.8|7051.1|7036.1|7051.1|7036.1|7050.8|7035.8|0
1726120760000|2024-09-12 05:59:20|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|0
1726120780000|2024-09-12 05:59:40|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726120800000|2024-09-12 06:00:00|7048.3|7033.3|7048|7033|7048.3|7033.3|7048|7033|0
1726120810000|2024-09-12 06:00:10|7048.5|7033.5|7048.3|7033.3|7048.5|7033.5|7048.3|7033.3|0
1726120830000|2024-09-12 06:00:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1726120870000|2024-09-12 06:01:10|7048.7|7033.7|7049.8|7034.8|7049.8|7034.8|7048.7|7033.7|1
1726120880000|2024-09-12 06:01:20|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1726120900000|2024-09-12 06:01:40|7049.8|7034.8|7049.5|7034.5|7049.8|7034.8|7049.3|7034.3|0
1726120920000|2024-09-12 06:02:00|7049.6|7034.6|7049.1|7034.1|7049.8|7034.8|7049.1|7034.1|0
1726120940000|2024-09-12 06:02:20|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1726120970000|2024-09-12 06:02:50|7049.3|7034.3|7049.1|7034.1|7049.3|7034.3|7049.1|7034.1|0
1726120990000|2024-09-12 06:03:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121010000|2024-09-12 06:03:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1726121020000|2024-09-12 06:03:40|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121040000|2024-09-12 06:04:00|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1726121070000|2024-09-12 06:04:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121110000|2024-09-12 06:05:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1726121160000|2024-09-12 06:06:00|7049.8|7034.8|7050|7035|7050|7035|7049.8|7034.8|0
1726121170000|2024-09-12 06:06:10|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1726121190000|2024-09-12 06:06:30|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1726121230000|2024-09-12 06:07:10|7049.9|7034.9|7048.5|7033.5|7049.9|7034.9|7048.5|7033.5|0
1726121290000|2024-09-12 06:08:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121310000|2024-09-12 06:08:30|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726121340000|2024-09-12 06:09:00|7048.8|7033.8|7049.3|7034.3|7049.3|7034.3|7048.8|7033.8|0
1726121380000|2024-09-12 06:09:40|7049|7034|7049|7034|7049|7034|7049|7034|0
1726121420000|2024-09-12 06:10:20|7048.8|7033.8|7048|7033|7048.8|7033.8|7047.3|7032.3|1
1726121430000|2024-09-12 06:10:30|7047.8|7032.8|7048.3|7033.3|7048.3|7033.3|7047.8|7032.8|0
1726121520000|2024-09-12 06:12:00|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1726121550000|2024-09-12 06:12:30|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1726121570000|2024-09-12 06:12:50|7046.8|7031.8|7046.5|7031.5|7046.8|7031.8|7046.5|7031.5|0
1726121590000|2024-09-12 06:13:10|7049.3|7034.3|7048.5|7033.5|7049.3|7034.3|7048.5|7033.5|1
1726121610000|2024-09-12 06:13:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121620000|2024-09-12 06:13:40|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726121630000|2024-09-12 06:13:50|7048|7033|7048|7033|7048|7033|7048|7033|0
1726121680000|2024-09-12 06:14:40|7048.3|7033.3|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|0
1726121700000|2024-09-12 06:15:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1726121710000|2024-09-12 06:15:10|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1726121820000|2024-09-12 06:17:00|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726121920000|2024-09-12 06:18:40|7046.3|7031.3|7046.5|7031.5|7046.5|7031.5|7046.3|7031.3|5
1726121950000|2024-09-12 06:19:10|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|0
1726121990000|2024-09-12 06:19:50|7050.3|7035.3|7052.3|7037.3|7052.3|7037.3|7050.3|7035.3|2
1726122070000|2024-09-12 06:21:10|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1726122130000|2024-09-12 06:22:10|7052.9|7037.9|7051.8|7036.8|7052.9|7037.9|7051.8|7036.8|0
1726122180000|2024-09-12 06:23:00|7052|7037|7052.3|7037.3|7052.3|7037.3|7052|7037|0
1726122190000|2024-09-12 06:23:10|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1726122210000|2024-09-12 06:23:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1726122230000|2024-09-12 06:23:50|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1726122270000|2024-09-12 06:24:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1726122330000|2024-09-12 06:25:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1726122360000|2024-09-12 06:26:00|7052.9|7037.9|7052.1|7037.1|7052.9|7037.9|7052.1|7037.1|0
1726122370000|2024-09-12 06:26:10|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1726122410000|2024-09-12 06:26:50|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1726122440000|2024-09-12 06:27:20|7054.8|7039.8|7054.4|7039.4|7054.8|7039.8|7054.4|7039.4|0
1726122470000|2024-09-12 06:27:50|7054.8|7039.8|7055.3|7040.3|7055.3|7040.3|7054.3|7039.3|0
1726122480000|2024-09-12 06:28:00|7055.6|7040.6|7055.3|7040.3|7055.8|7040.8|7055.3|7040.3|0
1726122490000|2024-09-12 06:28:10|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1726122500000|2024-09-12 06:28:20|7057.1|7042.1|7053.9|7038.9|7057.1|7042.1|7053.9|7038.9|2
1726122510000|2024-09-12 06:28:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1726122520000|2024-09-12 06:28:40|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1726122650000|2024-09-12 06:30:50|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1726122660000|2024-09-12 06:31:00|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1726122670000|2024-09-12 06:31:10|7052.6|7037.6|7053.3|7038.3|7053.3|7038.3|7052.6|7037.6|0
1726122710000|2024-09-12 06:31:50|7053.6|7038.6|7054.1|7039.1|7054.1|7039.1|7053.6|7038.6|0
1726122720000|2024-09-12 06:32:00|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1726122760000|2024-09-12 06:32:40|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1726122780000|2024-09-12 06:33:00|7053.4|7038.4|7053.1|7038.1|7053.4|7038.4|7053.1|7038.1|0
1726122790000|2024-09-12 06:33:10|7053.3|7038.3|7053.3|7038.3|7053.6|7038.6|7053.3|7038.3|0
1726122800000|2024-09-12 06:33:20|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|2
1726122810000|2024-09-12 06:33:30|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1726122900000|2024-09-12 06:35:00|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1726122910000|2024-09-12 06:35:10|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1726122940000|2024-09-12 06:35:40|7051.9|7036.9|7046.3|7031.3|7051.9|7036.9|7046.3|7031.3|49
1726122970000|2024-09-12 06:36:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|1
1726122980000|2024-09-12 06:36:20|7045.1|7030.1|7043.8|7028.8|7045.1|7030.1|7043.8|7028.8|0
1726122990000|2024-09-12 06:36:30|7044.1|7029.1|7043.1|7028.1|7044.1|7029.1|7043.1|7028.1|0
1726123000000|2024-09-12 06:36:40|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1726123010000|2024-09-12 06:36:50|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1726123060000|2024-09-12 06:37:40|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|6
1726123070000|2024-09-12 06:37:50|7044.8|7029.8|7045.3|7030.3|7045.3|7030.3|7044.8|7029.8|0
1726123100000|2024-09-12 06:38:20|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1726123110000|2024-09-12 06:38:30|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|1
1726123120000|2024-09-12 06:38:40|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1726123140000|2024-09-12 06:39:00|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1726123150000|2024-09-12 06:39:10|7046.8|7031.8|7047.1|7032.1|7047.1|7032.1|7046.8|7031.8|0
1726123160000|2024-09-12 06:39:20|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|0
1726123180000|2024-09-12 06:39:40|7047.8|7032.8|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|0
1726123220000|2024-09-12 06:40:20|7048|7033|7049.1|7034.1|7049.1|7034.1|7048|7033|0
1726123230000|2024-09-12 06:40:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726123240000|2024-09-12 06:40:40|7048.4|7033.4|7048.1|7033.1|7048.4|7033.4|7048.1|7033.1|0
1726123250000|2024-09-12 06:40:50|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|0
1726123280000|2024-09-12 06:41:20|7048.3|7033.3|7048.1|7033.1|7048.3|7033.3|7048.1|7033.1|0
1726123290000|2024-09-12 06:41:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1726123320000|2024-09-12 06:42:00|7048|7033|7048.3|7033.3|7048.3|7033.3|7048|7033|0
1726123330000|2024-09-12 06:42:10|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1726123380000|2024-09-12 06:43:00|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1726123390000|2024-09-12 06:43:10|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1726123410000|2024-09-12 06:43:30|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1726123420000|2024-09-12 06:43:40|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|2
1726123440000|2024-09-12 06:44:00|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1726123550000|2024-09-12 06:45:50|7049.1|7034.1|7050.6|7035.6|7050.6|7035.6|7049.1|7034.1|0
1726123570000|2024-09-12 06:46:10|7049.6|7034.6|7048.8|7033.8|7049.6|7034.6|7048.8|7033.8|0
1726123590000|2024-09-12 06:46:30|7049.1|7034.1|7048.8|7033.8|7049.1|7034.1|7048.8|7033.8|0
1726123690000|2024-09-12 06:48:10|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1726123720000|2024-09-12 06:48:40|7049.1|7034.1|7049.1|7034.1|7049.3|7034.3|7048.8|7033.8|1
1726123730000|2024-09-12 06:48:50|7048.8|7033.8|7048.6|7033.6|7048.8|7033.8|7048.6|7033.6|0
1726123740000|2024-09-12 06:49:00|7049.1|7034.1|7049.6|7034.6|7049.8|7034.8|7049.1|7034.1|1
1726123790000|2024-09-12 06:49:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|0
1726123800000|2024-09-12 06:50:00|7049.6|7034.6|7049|7034|7049.6|7034.6|7048.6|7033.6|0
1726123810000|2024-09-12 06:50:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726123840000|2024-09-12 06:50:40|7048.6|7033.6|7048.3|7033.3|7048.6|7033.6|7048.3|7033.3|0
1726123930000|2024-09-12 06:52:10|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1726123940000|2024-09-12 06:52:20|7048|7033|7048|7033|7048|7033|7048|7033|0
1726123950000|2024-09-12 06:52:30|7048.3|7033.3|7049.3|7034.3|7049.3|7034.3|7048.3|7033.3|0
1726123960000|2024-09-12 06:52:40|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1726124010000|2024-09-12 06:53:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726124030000|2024-09-12 06:53:50|7048.6|7033.6|7048.3|7033.3|7048.6|7033.6|7048.3|7033.3|0
1726124180000|2024-09-12 06:56:20|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1726124190000|2024-09-12 06:56:30|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1726124220000|2024-09-12 06:57:00|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1726124320000|2024-09-12 06:58:40|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7046.6|7031.6|0
1726124390000|2024-09-12 06:59:50|7046.8|7031.8|7048.1|7033.1|7049.8|7034.8|7046.8|7031.8|19
1726124400000|2024-09-12 07:00:00|7047.6|7032.6|7049.1|7034.1|7049.3|7034.3|7047.6|7032.6|2
1726124410000|2024-09-12 07:00:10|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|0
1726124420000|2024-09-12 07:00:20|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.8|7032.8|0
1726124520000|2024-09-12 07:02:00|7048.6|7033.6|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|1
1726124530000|2024-09-12 07:02:10|7048.8|7033.8|7048.6|7033.6|7048.8|7033.8|7048.6|7033.6|0
1726124570000|2024-09-12 07:02:50|7049.1|7034.1|7048.8|7033.8|7049.1|7034.1|7048.8|7033.8|0
1726124580000|2024-09-12 07:03:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.3|7033.3|0
1726124650000|2024-09-12 07:04:10|7048.3|7033.3|7048.1|7033.1|7048.3|7033.3|7048.1|7033.1|0
1726124660000|2024-09-12 07:04:20|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|1
1726124680000|2024-09-12 07:04:40|7046.4|7031.4|7045.4|7030.4|7046.4|7031.4|7045.4|7030.4|1
1726124740000|2024-09-12 07:05:40|||||||||5
1726124750000|2024-09-12 07:05:50|7044.2|7029.2|7045.4|7030.4|7045.9|7030.9|7044.2|7029.2|11
1726124760000|2024-09-12 07:06:00|||||||||12
1726124770000|2024-09-12 07:06:10|||||||||20
1726124780000|2024-09-12 07:06:20|7045.9|7030.9|7044.4|7029.4|7045.9|7030.9|7044.4|7029.4|12
1726124880000|2024-09-12 07:08:00|7043.4|7028.4|7043.4|7028.4|7043.9|7028.9|7043.4|7028.4|0
1726124890000|2024-09-12 07:08:10|7043.6|7028.6|7043.9|7028.9|7043.9|7028.9|7043.6|7028.6|0
1726124910000|2024-09-12 07:08:30|7043.7|7028.7|7043.4|7028.4|7043.7|7028.7|7043.4|7028.4|0
1726124920000|2024-09-12 07:08:40|7043.6|7028.6|7043.9|7028.9|7043.9|7028.9|7043.6|7028.6|0
1726124960000|2024-09-12 07:09:20|7044.4|7029.4|7045.7|7030.7|7045.9|7030.9|7044.4|7029.4|2
1726124970000|2024-09-12 07:09:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1726125020000|2024-09-12 07:10:20|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|1
1726125030000|2024-09-12 07:10:30|||||||||1
1726125060000|2024-09-12 07:11:00|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1726125070000|2024-09-12 07:11:10|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1726125090000|2024-09-12 07:11:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|1
1726125120000|2024-09-12 07:12:00|||||||||1
1726125400000|2024-09-12 07:16:40|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7044.4|7029.4|2
1726125410000|2024-09-12 07:16:50|7047.2|7032.2|7047.4|7032.4|7047.4|7032.4|7047.2|7032.2|2
1726125510000|2024-09-12 07:18:30|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1726125520000|2024-09-12 07:18:40|7046.9|7031.9|7043.9|7028.9|7046.9|7031.9|7043.9|7028.9|2
1726125560000|2024-09-12 07:19:20|7044.1|7029.1|7045.2|7030.2|7045.4|7030.4|7044.1|7029.1|0
1726125570000|2024-09-12 07:19:30|7044.9|7029.9|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|0
1726125580000|2024-09-12 07:19:40|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7044.9|7029.9|0
1726125660000|2024-09-12 07:21:00|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|1
1726125710000|2024-09-12 07:21:50|7046.4|7031.4|7045.9|7030.9|7046.4|7031.4|7045.9|7030.9|4
1726125770000|2024-09-12 07:22:50|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|1
1726125780000|2024-09-12 07:23:00|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1726125790000|2024-09-12 07:23:10|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1726125800000|2024-09-12 07:23:20|7050.7|7035.7|7053.4|7038.4|7053.4|7038.4|7050.7|7035.7|7
1726125810000|2024-09-12 07:23:30|7053.7|7038.7|7053.2|7038.2|7053.7|7038.7|7053|7038|0
1726125820000|2024-09-12 07:23:40|7052.2|7037.2|7048.5|7033.5|7052.2|7037.2|7048.5|7033.5|2
1726125830000|2024-09-12 07:23:50|7048.9|7033.9|7049.2|7034.2|7049.2|7034.2|7048.9|7033.9|0
1726125840000|2024-09-12 07:24:00|7049.5|7034.5|7048.5|7033.5|7049.5|7034.5|7048.5|7033.5|0
1726125900000|2024-09-12 07:25:00|7050.2|7035.2|7049.7|7034.7|7050.2|7035.2|7049.7|7034.7|1
1726126020000|2024-09-12 07:27:00|7045.7|7030.7|7045.2|7030.2|7046|7031|7045.2|7030.2|4
1726126030000|2024-09-12 07:27:10|7045.7|7030.7|7046.5|7031.5|7047.2|7032.2|7045.7|7030.7|2
1726126040000|2024-09-12 07:27:20|7047|7032|7046.5|7031.5|7047|7032|7046.5|7031.5|0
1726126050000|2024-09-12 07:27:30|7047|7032|7046.2|7031.2|7047|7032|7046.2|7031.2|0
1726126060000|2024-09-12 07:27:40|7046|7031|7046|7031|7046|7031|7046|7031|0
1726126110000|2024-09-12 07:28:30|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1726126160000|2024-09-12 07:29:20|7047.3|7032.3|7050.2|7035.2|7050.2|7035.2|7047.3|7032.3|2
1726126240000|2024-09-12 07:30:40|7050.4|7035.4|7052.2|7037.2|7052.2|7037.2|7050.4|7035.4|2
1726126250000|2024-09-12 07:30:50|7052.4|7037.4|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|0
1726126260000|2024-09-12 07:31:00|7052.7|7037.7|7052.5|7037.5|7052.7|7037.7|7052.2|7037.2|0
1726126270000|2024-09-12 07:31:10|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1726126320000|2024-09-12 07:32:00|7053.5|7038.5|7054|7039|7054|7039|7053.5|7038.5|2
1726126330000|2024-09-12 07:32:10|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1726126390000|2024-09-12 07:33:10|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1726126400000|2024-09-12 07:33:20|7051.5|7036.5|7051.7|7036.7|7051.7|7036.7|7051.5|7036.5|1
1726126420000|2024-09-12 07:33:40|7052|7037|7052|7037|7052|7037|7052|7037|0
1726126450000|2024-09-12 07:34:10|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1726126460000|2024-09-12 07:34:20|7050.5|7035.5|7049.9|7034.9|7050.5|7035.5|7049.9|7034.9|0
1726126500000|2024-09-12 07:35:00|7050.4|7035.4|7052|7037|7052|7037|7050.4|7035.4|0
1726126510000|2024-09-12 07:35:10|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1726126530000|2024-09-12 07:35:30|7052.7|7037.7|7052.5|7037.5|7052.7|7037.7|7052.5|7037.5|0
1726126570000|2024-09-12 07:36:10|7052|7037|7051.7|7036.7|7052|7037|7051.7|7036.7|0
1726126620000|2024-09-12 07:37:00|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1726126630000|2024-09-12 07:37:10|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1726126650000|2024-09-12 07:37:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1726126670000|2024-09-12 07:37:50|7053.5|7038.5|7052.2|7037.2|7053.5|7038.5|7052.2|7037.2|10
1726126680000|2024-09-12 07:38:00|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|0
1726126710000|2024-09-12 07:38:30|7052.9|7037.9|7053.2|7038.2|7053.2|7038.2|7052.9|7037.9|0
1726126730000|2024-09-12 07:38:50|7053|7038|7053|7038|7053|7038|7053|7038|0
1726126740000|2024-09-12 07:39:00|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1726126750000|2024-09-12 07:39:10|7051.7|7036.7|7048.4|7033.4|7051.7|7036.7|7048.4|7033.4|14
1726126760000|2024-09-12 07:39:20|7048.9|7033.9|7049.9|7034.9|7049.9|7034.9|7048.9|7033.9|0
1726126770000|2024-09-12 07:39:30|7050.2|7035.2|7049.2|7034.2|7050.2|7035.2|7049.2|7034.2|3
1726126780000|2024-09-12 07:39:40|7049.7|7034.7|7048.7|7033.7|7049.7|7034.7|7048.7|7033.7|2
1726126930000|2024-09-12 07:42:10|7048.9|7033.9|7049|7034|7051.2|7036.2|7048.9|7033.9|3
1726126950000|2024-09-12 07:42:30|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1726127010000|2024-09-12 07:43:30|7050|7035|7048.7|7033.7|7050|7035|7048.7|7033.7|2
1726127080000|2024-09-12 07:44:40|7048.9|7033.9|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|0
1726127090000|2024-09-12 07:44:50|7049.2|7034.2|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|1
1726127100000|2024-09-12 07:45:00|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1726127110000|2024-09-12 07:45:10|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|0
1726127130000|2024-09-12 07:45:30|7048|7033|7048.7|7033.7|7048.9|7033.9|7047.7|7032.7|1
1726127150000|2024-09-12 07:45:50|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|6
1726127180000|2024-09-12 07:46:20|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|0
1726127190000|2024-09-12 07:46:30|7049|7034|7048.2|7033.2|7049|7034|7048.2|7033.2|1
1726127240000|2024-09-12 07:47:20|7043.4|7028.4|7046.2|7031.2|7046.2|7031.2|7043.2|7028.2|9
1726127250000|2024-09-12 07:47:30|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1726127260000|2024-09-12 07:47:40|7045.5|7030.5|7045.2|7030.2|7045.5|7030.5|7045.2|7030.2|0
1726127280000|2024-09-12 07:48:00|7046.7|7031.7|7045|7030|7046.7|7031.7|7045|7030|2
1726127290000|2024-09-12 07:48:10|7044.7|7029.7|7044.4|7029.4|7044.7|7029.7|7044.4|7029.4|1
1726127300000|2024-09-12 07:48:20|7045.9|7030.9|7045|7030|7045.9|7030.9|7045|7030|3
1726127320000|2024-09-12 07:48:40|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1726127340000|2024-09-12 07:49:00|7043.9|7028.9|7043.7|7028.7|7043.9|7028.9|7043.7|7028.7|0
1726127360000|2024-09-12 07:49:20|7043|7028|7039.5|7024.5|7043|7028|7039.5|7024.5|8
1726127380000|2024-09-12 07:49:40|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1726127390000|2024-09-12 07:49:50|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1726127400000|2024-09-12 07:50:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1726127410000|2024-09-12 07:50:10|7038.2|7023.2|7037.2|7022.2|7038.2|7023.2|7037.2|7022.2|1
1726127430000|2024-09-12 07:50:30|7038|7023|7040.7|7025.7|7040.7|7025.7|7038|7023|3
1726127440000|2024-09-12 07:50:40|||||||||2
1726127460000|2024-09-12 07:51:00|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1726127520000|2024-09-12 07:52:00|7041.2|7026.2|7041|7026|7041.2|7026.2|7041|7026|1
1726127530000|2024-09-12 07:52:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1726127610000|2024-09-12 07:53:30|7043.4|7028.4|7044.7|7029.7|7044.7|7029.7|7043.4|7028.4|3
1726127630000|2024-09-12 07:53:50|7045.7|7030.7|7046|7031|7046.2|7031.2|7045.2|7030.2|1
1726127640000|2024-09-12 07:54:00|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|1
1726127650000|2024-09-12 07:54:10|7048.3|7033.3|7049.7|7034.7|7049.7|7034.7|7048.3|7033.3|1
1726127660000|2024-09-12 07:54:20|7049.9|7034.9|7050.7|7035.7|7050.7|7035.7|7049.7|7034.7|1
1726127670000|2024-09-12 07:54:30|7050.9|7035.9|7054.2|7039.2|7054.2|7039.2|7050.9|7035.9|7
1726127680000|2024-09-12 07:54:40|7054.4|7039.4|7054.4|7039.4|7056.9|7041.9|7054.4|7039.4|6
1726127690000|2024-09-12 07:54:50|7053|7038|7053.7|7038.7|7053.7|7038.7|7053|7038|0
1726127700000|2024-09-12 07:55:00|7054|7039|7054.7|7039.7|7055.2|7040.2|7054|7039|1
1726127710000|2024-09-12 07:55:10|7054.5|7039.5|7054.2|7039.2|7054.5|7039.5|7054.2|7039.2|0
1726127720000|2024-09-12 07:55:20|7053.7|7038.7|7052.9|7037.9|7053.7|7038.7|7052.9|7037.9|0
1726127740000|2024-09-12 07:55:40|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1726127770000|2024-09-12 07:56:10|7052.9|7037.9|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|0
1726127860000|2024-09-12 07:57:40|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|0
1726127910000|2024-09-12 07:58:30|7051.2|7036.2|7051.7|7036.7|7052.4|7037.4|7051.2|7036.2|0
1726127950000|2024-09-12 07:59:10|7051.9|7036.9|7052.7|7037.7|7052.7|7037.7|7051.7|7036.7|0
1726127960000|2024-09-12 07:59:20|7052.5|7037.5|7052.7|7037.7|7052.7|7037.7|7051.7|7036.7|0
1726127990000|2024-09-12 07:59:50|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|0
1726128000000|2024-09-12 08:00:00|7053|7038|7052|7037|7053|7038|7052|7037|0
1726128010000|2024-09-12 08:00:10|7052.4|7037.4|7052.7|7037.7|7052.7|7037.7|7052|7037|0
1726128020000|2024-09-12 08:00:20|7052.5|7037.5|7052.4|7037.4|7052.7|7037.7|7052.2|7037.2|0
1726128030000|2024-09-12 08:00:30|7052.7|7037.7|7053.2|7038.2|7053.9|7038.9|7052.7|7037.7|1
1726128060000|2024-09-12 08:01:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1726128080000|2024-09-12 08:01:20|7053.2|7038.2|7052.9|7037.9|7053.4|7038.4|7052.9|7037.9|0
1726128090000|2024-09-12 08:01:30|7054|7039|7054.2|7039.2|7054.7|7039.7|7054|7039|1
1726128100000|2024-09-12 08:01:40|7054.4|7039.4|7054.7|7039.7|7054.7|7039.7|7054.4|7039.4|0
1726128110000|2024-09-12 08:01:50|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|1
1726128120000|2024-09-12 08:02:00|7055.7|7040.7|7056.5|7041.5|7056.5|7041.5|7055.7|7040.7|1
1726128130000|2024-09-12 08:02:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1726128180000|2024-09-12 08:03:00|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|1
1726128190000|2024-09-12 08:03:10|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1726128220000|2024-09-12 08:03:40|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1726128260000|2024-09-12 08:04:20|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.4|7042.4|1
1726128270000|2024-09-12 08:04:30|7057.5|7042.5|7056.9|7041.9|7057.5|7042.5|7056.9|7041.9|0
1726128320000|2024-09-12 08:05:20|7057.4|7042.4|7056.9|7041.9|7057.4|7042.4|7056.9|7041.9|0
1726128330000|2024-09-12 08:05:30|7057.2|7042.2|7057.2|7042.2|7057.4|7042.4|7056.9|7041.9|0
1726128340000|2024-09-12 08:05:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1726128370000|2024-09-12 08:06:10|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1726128390000|2024-09-12 08:06:30|7056|7041|7055.4|7040.4|7056|7041|7054.4|7039.4|2
1726128400000|2024-09-12 08:06:40|7055.9|7040.9|7055.7|7040.7|7055.9|7040.9|7055.7|7040.7|0
1726128410000|2024-09-12 08:06:50|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1726128420000|2024-09-12 08:07:00|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|0
1726128450000|2024-09-12 08:07:30|7056.8|7041.8|7056.7|7041.7|7057.4|7042.4|7056.7|7041.7|1
1726128480000|2024-09-12 08:08:00|7056.9|7041.9|7056.4|7041.4|7057.4|7042.4|7056.4|7041.4|1
1726128500000|2024-09-12 08:08:20|7056.7|7041.7|7056.9|7041.9|7056.9|7041.9|7056.7|7041.7|0
1726128510000|2024-09-12 08:08:30|7056.7|7041.7|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|0
1726128610000|2024-09-12 08:10:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1726128660000|2024-09-12 08:11:00|7055.9|7040.9|7055.7|7040.7|7055.9|7040.9|7055.7|7040.7|0
1726128730000|2024-09-12 08:12:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1726128790000|2024-09-12 08:13:10|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1726128890000|2024-09-12 08:14:50|7056.1|7041.1|7055.4|7040.4|7056.1|7041.1|7055.4|7040.4|1
1726128900000|2024-09-12 08:15:00|7055.2|7040.2|7056.2|7041.2|7056.2|7041.2|7055.2|7040.2|0
1726128920000|2024-09-12 08:15:20|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|1
1726128960000|2024-09-12 08:16:00|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|1
1726128970000|2024-09-12 08:16:10|7057.7|7042.7|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|1
1726128990000|2024-09-12 08:16:30|7058|7043|7057.7|7042.7|7058|7043|7057.7|7042.7|0
1726129020000|2024-09-12 08:17:00|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1726129030000|2024-09-12 08:17:10|7057.7|7042.7|7058.7|7043.7|7058.7|7043.7|7057.7|7042.7|1
1726129040000|2024-09-12 08:17:20|7058.9|7043.9|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|1
1726129050000|2024-09-12 08:17:30|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1726129170000|2024-09-12 08:19:30|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|1
1726129200000|2024-09-12 08:20:00|7059.7|7044.7|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|19
1726129210000|2024-09-12 08:20:10|7058.2|7043.2|7057.9|7042.9|7058.2|7043.2|7057.9|7042.9|4
1726129230000|2024-09-12 08:20:30|||||||||1
1726129250000|2024-09-12 08:20:50|7058.2|7043.2|7058.4|7043.4|7058.4|7043.4|7058.2|7043.2|1
1726129290000|2024-09-12 08:21:30|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726129300000|2024-09-12 08:21:40|7060.2|7045.2|7058.7|7043.7|7060.2|7045.2|7058.5|7043.5|5
1726129310000|2024-09-12 08:21:50|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1726129330000|2024-09-12 08:22:10|7057.9|7042.9|7057.3|7042.3|7057.9|7042.9|7057.3|7042.3|1
1726129340000|2024-09-12 08:22:20|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1726129350000|2024-09-12 08:22:30|7057.3|7042.3|7057.7|7042.7|7057.7|7042.7|7057.3|7042.3|1
1726129360000|2024-09-12 08:22:40|7058|7043|7058|7043|7058|7043|7058|7043|0
1726129380000|2024-09-12 08:23:00|7058.2|7043.2|7058.5|7043.5|7058.7|7043.7|7058.2|7043.2|1
1726129460000|2024-09-12 08:24:20|||||||||1
1726129480000|2024-09-12 08:24:40|7058.7|7043.7|7058.5|7043.5|7058.7|7043.7|7058.5|7043.5|4
1726129540000|2024-09-12 08:25:40|7058|7043|7055.7|7040.7|7058|7043|7055.7|7040.7|5
1726129550000|2024-09-12 08:25:50|7056|7041|7055.7|7040.7|7056|7041|7055.7|7040.7|0
1726129580000|2024-09-12 08:26:20|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053|7038|1
1726129590000|2024-09-12 08:26:30|7055.5|7040.5|7055.5|7040.5|7055.7|7040.7|7055.5|7040.5|1
1726129600000|2024-09-12 08:26:40|7055.7|7040.7|7055|7040|7055.7|7040.7|7055|7040|0
1726129690000|2024-09-12 08:28:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1726129710000|2024-09-12 08:28:30|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|1
1726129720000|2024-09-12 08:28:40|7055.7|7040.7|7057|7042|7057.2|7042.2|7055.7|7040.7|1
1726129740000|2024-09-12 08:29:00|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1726129790000|2024-09-12 08:29:50|7057|7042|7057|7042|7057|7042|7057|7042|1
1726129800000|2024-09-12 08:30:00|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1726129900000|2024-09-12 08:31:40|7057|7042|7057.2|7042.2|7057.5|7042.5|7057|7042|0
1726129910000|2024-09-12 08:31:50|7057.5|7042.5|7057.2|7042.2|7057.5|7042.5|7057.2|7042.2|0
1726129960000|2024-09-12 08:32:40|7057.5|7042.5|7057.2|7042.2|7057.5|7042.5|7057.2|7042.2|0
1726129980000|2024-09-12 08:33:00|7057.5|7042.5|7057.2|7042.2|7057.7|7042.7|7057.2|7042.2|0
1726129990000|2024-09-12 08:33:10|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1726130000000|2024-09-12 08:33:20|7057.7|7042.7|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|0
1726130080000|2024-09-12 08:34:40|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|1
1726130150000|2024-09-12 08:35:50|||||||||1
1726130160000|2024-09-12 08:36:00|7060|7045|7060|7045|7060|7045|7060|7045|1
1726130240000|2024-09-12 08:37:20|7059.8|7044.8|7059.2|7044.2|7059.8|7044.8|7059.2|7044.2|1
1726130250000|2024-09-12 08:37:30|7059.7|7044.7|7062|7047|7062.7|7047.7|7059.7|7044.7|17
1726130280000|2024-09-12 08:38:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1726130320000|2024-09-12 08:38:40|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|1
1726130380000|2024-09-12 08:39:40|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1726130400000|2024-09-12 08:40:00|7062.3|7047.3|7062.7|7047.7|7062.7|7047.7|7062.3|7047.3|1
1726130470000|2024-09-12 08:41:10|7063|7048|7063.2|7048.2|7063.2|7048.2|7063|7048|0
1726130480000|2024-09-12 08:41:20|7063|7048|7063|7048|7063|7048|7063|7048|1
1726130490000|2024-09-12 08:41:30|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1726130500000|2024-09-12 08:41:40|7063|7048|7063|7048|7063|7048|7063|7048|1
1726130530000|2024-09-12 08:42:10|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1726130540000|2024-09-12 08:42:20|7063|7048|7063|7048|7063|7048|7063|7048|1
1726130560000|2024-09-12 08:42:40|7063.2|7048.2|7064.7|7049.7|7064.7|7049.7|7063|7048|8
1726130570000|2024-09-12 08:42:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1726130580000|2024-09-12 08:43:00|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|1
1726130620000|2024-09-12 08:43:40|||||||||4
1726130650000|2024-09-12 08:44:10|7062.5|7047.5|7060.5|7045.5|7062.5|7047.5|7060.5|7045.5|6
1726130660000|2024-09-12 08:44:20|7060.7|7045.7|7063|7048|7063|7048|7060.7|7045.7|1
1726130720000|2024-09-12 08:45:20|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|0
1726130790000|2024-09-12 08:46:30|7060.2|7045.2|7061.2|7046.2|7061.2|7046.2|7060.2|7045.2|1
1726130800000|2024-09-12 08:46:40|7061|7046|7062|7047|7062|7047|7061|7046|3
1726130820000|2024-09-12 08:47:00|7061|7046|7061.7|7046.7|7061.7|7046.7|7061|7046|1
1726130870000|2024-09-12 08:47:50|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1726130880000|2024-09-12 08:48:00|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.5|7046.5|1
1726130900000|2024-09-12 08:48:20|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|0
1726130910000|2024-09-12 08:48:30|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1726130950000|2024-09-12 08:49:10|||||||||1
1726130980000|2024-09-12 08:49:40|7063.9|7048.9|7067.9|7052.9|7068.4|7053.4|7063.4|7048.4|68
1726131010000|2024-09-12 08:50:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1726131030000|2024-09-12 08:50:30|7067.9|7052.9|7067.4|7052.4|7067.9|7052.9|7066.9|7051.9|197
1726131040000|2024-09-12 08:50:40|7065.9|7050.9|7064.2|7049.2|7065.9|7050.9|7064.2|7049.2|7
1726131050000|2024-09-12 08:50:50|7063.4|7048.4|7061.7|7046.7|7063.4|7048.4|7060.7|7045.7|6
1726131060000|2024-09-12 08:51:00|7061|7046|7062.2|7047.2|7062.7|7047.7|7060.5|7045.5|11
1726131070000|2024-09-12 08:51:10|7061.7|7046.7|7061.5|7046.5|7061.7|7046.7|7061.5|7046.5|0
1726131090000|2024-09-12 08:51:30|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|0
1726131120000|2024-09-12 08:52:00|7063|7048|7062|7047|7063|7048|7062|7047|2
1726131150000|2024-09-12 08:52:30|7061.7|7046.7|7063|7048|7063|7048|7061.7|7046.7|2
1726131170000|2024-09-12 08:52:50|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|2
1726131180000|2024-09-12 08:53:00|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|0
1726131210000|2024-09-12 08:53:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1726131280000|2024-09-12 08:54:40|7066|7051|7066|7051|7066|7051|7066|7051|0
1726131330000|2024-09-12 08:55:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1726131360000|2024-09-12 08:56:00|7066|7051|7066|7051|7066|7051|7066|7051|0
1726131460000|2024-09-12 08:57:40|7064.6|7049.6|7067.8|7052.8|7068.1|7053.1|7064|7049|17
1726131500000|2024-09-12 08:58:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1726131510000|2024-09-12 08:58:30|7068.5|7053.5|7068.8|7053.8|7068.8|7053.8|7068.5|7053.5|1
1726131520000|2024-09-12 08:58:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1726131530000|2024-09-12 08:58:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1726131560000|2024-09-12 08:59:20|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|1
1726131590000|2024-09-12 08:59:50|7068.6|7053.6|7068.3|7053.3|7068.6|7053.6|7068.3|7053.3|0
1726131600000|2024-09-12 09:00:00|7068.1|7053.1|7058|7043|7068.1|7053.1|7057.2|7042.2|11
1726131610000|2024-09-12 09:00:10|7059|7044|7061|7046|7061.5|7046.5|7059|7044|1
1726131620000|2024-09-12 09:00:20|7060.8|7045.8|7061.5|7046.5|7061.5|7046.5|7060.3|7045.3|3
1726131630000|2024-09-12 09:00:30|7061|7046|7058.5|7043.5|7061.3|7046.3|7058|7043|2
1726131640000|2024-09-12 09:00:40|7058.8|7043.8|7058.2|7043.2|7058.8|7043.8|7058|7043|1
1726131660000|2024-09-12 09:01:00|7058.5|7043.5|7057|7042|7058.5|7043.5|7055.5|7040.5|1
1726131670000|2024-09-12 09:01:10|7056.8|7041.8|7054.8|7039.8|7056.8|7041.8|7054.8|7039.8|6
1726131680000|2024-09-12 09:01:20|7055.3|7040.3|7055.6|7040.6|7056.8|7041.8|7055.3|7040.3|3
1726131690000|2024-09-12 09:01:30|7055.8|7040.8|7055.6|7040.6|7056.1|7041.1|7055.1|7040.1|1
1726131700000|2024-09-12 09:01:40|7051.8|7036.8|7051.1|7036.1|7051.8|7036.8|7051.1|7036.1|2
1726131720000|2024-09-12 09:02:00|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1726131730000|2024-09-12 09:02:10|7049.8|7034.8|7049.8|7034.8|7050.6|7035.6|7049.6|7034.6|2
1726131740000|2024-09-12 09:02:20|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|1
1726131760000|2024-09-12 09:02:40|7049.8|7034.8|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|0
1726131790000|2024-09-12 09:03:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|3
1726131840000|2024-09-12 09:04:00|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|1
1726131850000|2024-09-12 09:04:10|7052.1|7037.1|7053.6|7038.6|7053.8|7038.8|7052.1|7037.1|1
1726131900000|2024-09-12 09:05:00|7055.3|7040.3|7055.6|7040.6|7055.8|7040.8|7055.3|7040.3|4
1726131950000|2024-09-12 09:05:50|7055.8|7040.8|7055.6|7040.6|7057.6|7042.6|7055.6|7040.6|2
1726131960000|2024-09-12 09:06:00|7056.1|7041.1|7057.3|7042.3|7057.3|7042.3|7056.1|7041.1|1
1726131980000|2024-09-12 09:06:20|7056.4|7041.4|7057.8|7042.8|7057.8|7042.8|7055.6|7040.6|26
1726131990000|2024-09-12 09:06:30|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7056.1|7041.1|9
1726132000000|2024-09-12 09:06:40|7057.3|7042.3|7057.1|7042.1|7057.3|7042.3|7057.1|7042.1|0
1726132010000|2024-09-12 09:06:50|7057.3|7042.3|7059.1|7044.1|7059.1|7044.1|7057.3|7042.3|2
1726132020000|2024-09-12 09:07:00|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7057.6|7042.6|2
1726132030000|2024-09-12 09:07:10|7057.8|7042.8|7057.6|7042.6|7057.8|7042.8|7057.6|7042.6|0
1726132050000|2024-09-12 09:07:30|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|2
1726132060000|2024-09-12 09:07:40|7057.6|7042.6|7055.1|7040.1|7057.6|7042.6|7055.1|7040.1|2
1726132070000|2024-09-12 09:07:50|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|2
1726132080000|2024-09-12 09:08:00|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|1
1726132090000|2024-09-12 09:08:10|7054.6|7039.6|7055.3|7040.3|7055.6|7040.6|7054.6|7039.6|14
1726132100000|2024-09-12 09:08:20|7055.1|7040.1|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|1
1726132110000|2024-09-12 09:08:30|7055.1|7040.1|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|0
1726132140000|2024-09-12 09:09:00|7055.3|7040.3|7051.3|7036.3|7055.3|7040.3|7051.1|7036.1|3
1726132150000|2024-09-12 09:09:10|7052.3|7037.3|7053.1|7038.1|7053.1|7038.1|7052.3|7037.3|0
1726132160000|2024-09-12 09:09:20|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|1
1726132170000|2024-09-12 09:09:30|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|2
1726132180000|2024-09-12 09:09:40|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|0
1726132190000|2024-09-12 09:09:50|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7046.1|7031.1|1
1726132200000|2024-09-12 09:10:00|7046.3|7031.3|7046.6|7031.6|7046.6|7031.6|7046.3|7031.3|0
1726132210000|2024-09-12 09:10:10|7047.4|7032.4|7049.6|7034.6|7049.6|7034.6|7047.4|7032.4|5
1726132230000|2024-09-12 09:10:30|7049.1|7034.1|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|1
1726132270000|2024-09-12 09:11:10|7050.6|7035.6|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|1
1726132340000|2024-09-12 09:12:20|7051.6|7036.6|7053.6|7038.6|7054.1|7039.1|7051.6|7036.6|4
1726132360000|2024-09-12 09:12:40|7053.8|7038.8|7053.6|7038.6|7053.8|7038.8|7053.6|7038.6|0
1726132370000|2024-09-12 09:12:50|7052.8|7037.8|7053|7038|7053.1|7038.1|7052.8|7037.8|0
1726132380000|2024-09-12 09:13:00|7053.3|7038.3|7053|7038|7053.3|7038.3|7052.8|7037.8|0
1726132390000|2024-09-12 09:13:10|7053.3|7038.3|7051.6|7036.6|7053.3|7038.3|7050.6|7035.6|10
1726132420000|2024-09-12 09:13:40|7051.3|7036.3|7051.1|7036.1|7051.3|7036.3|7051.1|7036.1|0
1726132480000|2024-09-12 09:14:40|7050.8|7035.8|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|2
1726132510000|2024-09-12 09:15:10|7051.6|7036.6|7053.3|7038.3|7053.3|7038.3|7051.6|7036.6|2
1726132560000|2024-09-12 09:16:00|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1726132600000|2024-09-12 09:16:40|7050.3|7035.3|7050.1|7035.1|7050.3|7035.3|7050.1|7035.1|6
1726132610000|2024-09-12 09:16:50|7054|7039|7054.6|7039.6|7054.6|7039.6|7054|7039|1
1726132620000|2024-09-12 09:17:00|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.1|7037.1|2
1726132630000|2024-09-12 09:17:10|||||||||1
1726132680000|2024-09-12 09:18:00|7050.8|7035.8|7050.6|7035.6|7050.8|7035.8|7050.6|7035.6|1
1726132690000|2024-09-12 09:18:10|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1726132720000|2024-09-12 09:18:40|7050.6|7035.6|7052.3|7037.3|7052.3|7037.3|7050.6|7035.6|1
1726132730000|2024-09-12 09:18:50|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|0
1726132750000|2024-09-12 09:19:10|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|0
1726132780000|2024-09-12 09:19:40|7052.9|7037.9|7054.5|7039.5|7054.5|7039.5|7052.9|7037.9|1
1726132790000|2024-09-12 09:19:50|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1726132800000|2024-09-12 09:20:00|7055|7040|7054.8|7039.8|7055|7040|7054.8|7039.8|0
1726132900000|2024-09-12 09:21:40|7054.6|7039.6|7055.5|7040.5|7055.5|7040.5|7054.3|7039.3|2
1726132910000|2024-09-12 09:21:50|7056|7041|7056.5|7041.5|7056.5|7041.5|7056|7041|0
1726132930000|2024-09-12 09:22:10|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1726132950000|2024-09-12 09:22:30|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1726132960000|2024-09-12 09:22:40|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|1
1726133010000|2024-09-12 09:23:30|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1726133030000|2024-09-12 09:23:50|7055|7040|7054.3|7039.3|7055|7040|7053.6|7038.6|7
1726133040000|2024-09-12 09:24:00|7055.1|7040.1|7054.9|7039.9|7055.3|7040.3|7054.9|7039.9|0
1726133050000|2024-09-12 09:24:10|7054.8|7039.8|7054.8|7039.8|7056.6|7041.6|7054.8|7039.8|2
1726133070000|2024-09-12 09:24:30|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1726133080000|2024-09-12 09:24:40|7056.1|7041.1|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|2
1726133130000|2024-09-12 09:25:30|7056.1|7041.1|7056.3|7041.3|7056.3|7041.3|7056.1|7041.1|2
1726133140000|2024-09-12 09:25:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1726133160000|2024-09-12 09:26:00|7056.1|7041.1|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|0
1726133170000|2024-09-12 09:26:10|7056.4|7041.4|7056.1|7041.1|7056.4|7041.4|7056.1|7041.1|0
1726133180000|2024-09-12 09:26:20|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|4
1726133200000|2024-09-12 09:26:40|7053.8|7038.8|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|0
1726133250000|2024-09-12 09:27:30|7053.8|7038.8|7054.1|7039.1|7054.1|7039.1|7053.8|7038.8|0
1726133400000|2024-09-12 09:30:00|7052.9|7037.9|7052.1|7037.1|7052.9|7037.9|7051.1|7036.1|4
1726133420000|2024-09-12 09:30:20|7053.1|7038.1|7053.1|7038.1|7053.6|7038.6|7053.1|7038.1|0
1726133430000|2024-09-12 09:30:30|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1726133440000|2024-09-12 09:30:40|7053.8|7038.8|7054.1|7039.1|7054.1|7039.1|7053.8|7038.8|0
1726133510000|2024-09-12 09:31:50|7055.3|7040.3|7055.4|7040.4|7055.4|7040.4|7055.3|7040.3|1
1726133520000|2024-09-12 09:32:00|7055.1|7040.1|7055.3|7040.3|7055.6|7040.6|7055.1|7040.1|0
1726133530000|2024-09-12 09:32:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1726133540000|2024-09-12 09:32:20|7055.8|7040.8|7056.1|7041.1|7056.1|7041.1|7055.8|7040.8|0
1726133560000|2024-09-12 09:32:40|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1726133610000|2024-09-12 09:33:30|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|2
1726133630000|2024-09-12 09:33:50|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|2
1726133640000|2024-09-12 09:34:00|7058.4|7043.4|7058.1|7043.1|7058.4|7043.4|7058.1|7043.1|0
1726133690000|2024-09-12 09:34:50|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1726133700000|2024-09-12 09:35:00|7057.6|7042.6|7058.1|7043.1|7058.1|7043.1|7057.6|7042.6|0
1726133740000|2024-09-12 09:35:40|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726133750000|2024-09-12 09:35:50|7057.9|7042.9|7058.1|7043.1|7058.3|7043.3|7057.9|7042.9|1
1726133790000|2024-09-12 09:36:30|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726133820000|2024-09-12 09:37:00|7057.1|7042.1|7056.8|7041.8|7057.1|7042.1|7056.1|7041.1|1
1726133830000|2024-09-12 09:37:10|7056.9|7041.9|7057.1|7042.1|7057.1|7042.1|7056.6|7041.6|0
1726133850000|2024-09-12 09:37:30|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1726133870000|2024-09-12 09:37:50|7056.4|7041.4|7056.3|7041.3|7056.4|7041.4|7056.1|7041.1|0
1726133880000|2024-09-12 09:38:00|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1726133980000|2024-09-12 09:39:40|7056.9|7041.9|7056.8|7041.8|7057.6|7042.6|7056.6|7041.6|1
1726134000000|2024-09-12 09:40:00|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1726134100000|2024-09-12 09:41:40|7056.6|7041.6|7057.6|7042.6|7057.6|7042.6|7056.6|7041.6|2
1726134120000|2024-09-12 09:42:00|7057.1|7042.1|7057.6|7042.6|7057.6|7042.6|7057.1|7042.1|0
1726134220000|2024-09-12 09:43:40|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|2
1726134260000|2024-09-12 09:44:20|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|0
1726134270000|2024-09-12 09:44:30|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1726134280000|2024-09-12 09:44:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|1
1726134330000|2024-09-12 09:45:30|||||||||1
1726134340000|2024-09-12 09:45:40|7059.9|7044.9|7059.8|7044.8|7059.9|7044.9|7059.8|7044.8|1
1726134360000|2024-09-12 09:46:00|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1726134450000|2024-09-12 09:47:30|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|1
1726134460000|2024-09-12 09:47:40|7058.9|7043.9|7058.6|7043.6|7059.6|7044.6|7058.6|7043.6|1
1726134470000|2024-09-12 09:47:50|7057.1|7042.1|7057.6|7042.6|7057.6|7042.6|7057.1|7042.1|1
1726134480000|2024-09-12 09:48:00|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1726134530000|2024-09-12 09:48:50|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726134580000|2024-09-12 09:49:40|7056.6|7041.6|7054.6|7039.6|7056.6|7041.6|7054.6|7039.6|2
1726134590000|2024-09-12 09:49:50|7055.1|7040.1|7056.3|7041.3|7056.3|7041.3|7055.1|7040.1|3
1726134600000|2024-09-12 09:50:00|7056.6|7041.6|7055.3|7040.3|7056.6|7041.6|7055.3|7040.3|1
1726134610000|2024-09-12 09:50:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|1
1726134620000|2024-09-12 09:50:20|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|2
1726134630000|2024-09-12 09:50:30|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1726134640000|2024-09-12 09:50:40|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1726134660000|2024-09-12 09:51:00|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|0
1726134690000|2024-09-12 09:51:30|7055.1|7040.1|7054.1|7039.1|7055.1|7040.1|7054.1|7039.1|3
1726134710000|2024-09-12 09:51:50|7053.6|7038.6|7053.1|7038.1|7054.1|7039.1|7052.6|7037.6|1
1726134720000|2024-09-12 09:52:00|7053.6|7038.6|7054.3|7039.3|7054.3|7039.3|7053.6|7038.6|1
1726134730000|2024-09-12 09:52:10|7055.4|7040.4|7055.6|7040.6|7056.1|7041.1|7055.4|7040.4|1
1726134780000|2024-09-12 09:53:00|7055.9|7040.9|7056.1|7041.1|7056.1|7041.1|7055.9|7040.9|1
1726134790000|2024-09-12 09:53:10|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.6|7041.6|0
1726134880000|2024-09-12 09:54:40|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1726134920000|2024-09-12 09:55:20|7057.8|7042.8|7058.1|7043.1|7058.1|7043.1|7057.8|7042.8|0
1726134930000|2024-09-12 09:55:30|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1726135170000|2024-09-12 09:59:30|7058.3|7043.3|7058.6|7043.6|7058.6|7043.6|7058.1|7043.1|3
1726135220000|2024-09-12 10:00:20|7058.4|7043.4|7058.1|7043.1|7058.4|7043.4|7058.1|7043.1|0
1726135240000|2024-09-12 10:00:40|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|8
1726135250000|2024-09-12 10:00:50|7057.1|7042.1|7057.6|7042.6|7057.6|7042.6|7057.1|7042.1|1
1726135260000|2024-09-12 10:01:00|7057.8|7042.8|7058.1|7043.1|7058.1|7043.1|7057.8|7042.8|0
1726135300000|2024-09-12 10:01:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|2
1726135310000|2024-09-12 10:01:50|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|9
1726135320000|2024-09-12 10:02:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|0
1726135340000|2024-09-12 10:02:20|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|0
1726135630000|2024-09-12 10:07:10|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|1
1726135640000|2024-09-12 10:07:20|7057.6|7042.6|7058.1|7043.1|7058.1|7043.1|7057.6|7042.6|2
1726135650000|2024-09-12 10:07:30|7058.6|7043.6|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|1
1726135690000|2024-09-12 10:08:10|7060.3|7045.3|7059.6|7044.6|7060.6|7045.6|7059.6|7044.6|4
1726135720000|2024-09-12 10:08:40|7059.8|7044.8|7060.1|7045.1|7060.1|7045.1|7059.8|7044.8|1
1726135750000|2024-09-12 10:09:10|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|1
1726135760000|2024-09-12 10:09:20|7056.9|7041.9|7055.6|7040.6|7057.1|7042.1|7055.6|7040.6|0
1726135770000|2024-09-12 10:09:30|7055.1|7040.1|7056.8|7041.8|7056.8|7041.8|7055.1|7040.1|2
1726135780000|2024-09-12 10:09:40|7057.1|7042.1|7057.1|7042.1|7057.3|7042.3|7057.1|7042.1|1
1726135790000|2024-09-12 10:09:50|7057.3|7042.3|7057.4|7042.4|7057.4|7042.4|7057.3|7042.3|0
1726135810000|2024-09-12 10:10:10|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|1
1726135830000|2024-09-12 10:10:30|7059.4|7044.4|7059.6|7044.6|7059.6|7044.6|7059.4|7044.4|1
1726135880000|2024-09-12 10:11:20|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1726135910000|2024-09-12 10:11:50|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|2
1726135920000|2024-09-12 10:12:00|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1726135940000|2024-09-12 10:12:20|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|4
1726135970000|2024-09-12 10:12:50|7061.7|7046.7|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|5
1726135980000|2024-09-12 10:13:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1726136020000|2024-09-12 10:13:40|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1726136280000|2024-09-12 10:18:00|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|1
1726136290000|2024-09-12 10:18:10|7062.7|7047.7|7062.7|7047.7|7063.2|7048.2|7062.4|7047.4|3
1726136360000|2024-09-12 10:19:20|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.7|7047.7|3
1726136400000|2024-09-12 10:20:00|||||||||1
1726136430000|2024-09-12 10:20:30|||||||||1
1726136620000|2024-09-12 10:23:40|||||||||1
1726136850000|2024-09-12 10:27:30|7061.9|7046.9|7062.2|7047.2|7062.7|7047.7|7061.9|7046.9|8
1726136880000|2024-09-12 10:28:00|7061.7|7046.7|7061.9|7046.9|7062.2|7047.2|7061.7|7046.7|0
1726136890000|2024-09-12 10:28:10|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1726137030000|2024-09-12 10:30:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7
1726137060000|2024-09-12 10:31:00|7059.7|7044.7|7060.2|7045.2|7060.7|7045.7|7059.7|7044.7|0
1726137070000|2024-09-12 10:31:10|7059.9|7044.9|7060.2|7045.2|7060.2|7045.2|7059.9|7044.9|0
1726137090000|2024-09-12 10:31:30|7060.4|7045.4|7060.2|7045.2|7060.4|7045.4|7060.2|7045.2|0
1726137100000|2024-09-12 10:31:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1726137180000|2024-09-12 10:33:00|7061|7046|7061.2|7046.2|7061.2|7046.2|7061|7046|0
1726137210000|2024-09-12 10:33:30|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1726137220000|2024-09-12 10:33:40|7062.2|7047.2|7061.6|7046.6|7062.2|7047.2|7061.6|7046.6|5
1726137230000|2024-09-12 10:33:50|7061.9|7046.9|7063.1|7048.1|7063.1|7048.1|7061.9|7046.9|7
1726137370000|2024-09-12 10:36:10|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|1
1726137450000|2024-09-12 10:37:30|||||||||2
1726137460000|2024-09-12 10:37:40|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1726137500000|2024-09-12 10:38:20|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|3
1726137510000|2024-09-12 10:38:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1726137580000|2024-09-12 10:39:40|7062.9|7047.9|7063.1|7048.1|7063.1|7048.1|7062.6|7047.6|2
1726137590000|2024-09-12 10:39:50|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726137670000|2024-09-12 10:41:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1726137690000|2024-09-12 10:41:30|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1726137700000|2024-09-12 10:41:40|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|3
1726137710000|2024-09-12 10:41:50|7066.9|7051.9|7068.4|7053.4|7068.4|7053.4|7066.9|7051.9|2
1726137720000|2024-09-12 10:42:00|7067.4|7052.4|7067.1|7052.1|7067.4|7052.4|7066.9|7051.9|16
1726137750000|2024-09-12 10:42:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1726137760000|2024-09-12 10:42:40|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|2
1726137790000|2024-09-12 10:43:10|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1726137860000|2024-09-12 10:44:20|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|1
1726137890000|2024-09-12 10:44:50|||||||||1
1726137900000|2024-09-12 10:45:00|||||||||1
1726138010000|2024-09-12 10:46:50|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|1
1726138030000|2024-09-12 10:47:10|7068.9|7053.9|7069.1|7054.1|7069.1|7054.1|7068.9|7053.9|2
1726138050000|2024-09-12 10:47:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1726138060000|2024-09-12 10:47:40|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1726138140000|2024-09-12 10:49:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|3
1726138150000|2024-09-12 10:49:10|7069.6|7054.6|7072.1|7057.1|7072.4|7057.4|7069.4|7054.4|1
1726138210000|2024-09-12 10:50:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|1
1726138240000|2024-09-12 10:50:40|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|0
1726138270000|2024-09-12 10:51:10|7076.9|7061.9|7077.1|7062.1|7077.1|7062.1|7076.9|7061.9|22
1726138280000|2024-09-12 10:51:20|||||||||1
1726138290000|2024-09-12 10:51:30|7077.4|7062.4|7077.1|7062.1|7077.4|7062.4|7077.1|7062.1|1
1726138300000|2024-09-12 10:51:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1726138310000|2024-09-12 10:51:50|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1726138320000|2024-09-12 10:52:00|7076.6|7061.6|7073.4|7058.4|7076.6|7061.6|7073.4|7058.4|2
1726138350000|2024-09-12 10:52:30|7073.1|7058.1|7072.9|7057.9|7073.1|7058.1|7072.9|7057.9|1
1726138360000|2024-09-12 10:52:40|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1726138490000|2024-09-12 10:54:50|7073.2|7058.2|7070.4|7055.4|7073.2|7058.2|7070.4|7055.4|1
1726138500000|2024-09-12 10:55:00|7069.9|7054.9|7068.9|7053.9|7069.9|7054.9|7068.4|7053.4|5
1726138510000|2024-09-12 10:55:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|2
1726138530000|2024-09-12 10:55:30|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|0
1726138540000|2024-09-12 10:55:40|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|1
1726138570000|2024-09-12 10:56:10|7069.4|7054.4|7065.2|7050.2|7069.7|7054.7|7065.2|7050.2|2
1726138580000|2024-09-12 10:56:20|7064.3|7049.3|7063.6|7048.6|7064.3|7049.3|7063.6|7048.6|1
1726138590000|2024-09-12 10:56:30|7063.9|7048.9|7065.9|7050.9|7065.9|7050.9|7063.4|7048.4|3
1726138600000|2024-09-12 10:56:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1726138740000|2024-09-12 10:59:00|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|2
1726138790000|2024-09-12 10:59:50|7063.7|7048.7|7063.9|7048.9|7063.9|7048.9|7063.7|7048.7|3
1726138800000|2024-09-12 11:00:00|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1726138810000|2024-09-12 11:00:10|7063.7|7048.7|7063.4|7048.4|7063.7|7048.7|7063.4|7048.4|0
1726138850000|2024-09-12 11:00:50|7063.6|7048.6|7063.9|7048.9|7063.9|7048.9|7063.6|7048.6|0
1726138860000|2024-09-12 11:01:00|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7065.7|7050.7|6
1726138870000|2024-09-12 11:01:10|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1726138990000|2024-09-12 11:03:10|7065.6|7050.6|7065.9|7050.9|7065.9|7050.9|7065.6|7050.6|0
1726139000000|2024-09-12 11:03:20|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1726139040000|2024-09-12 11:04:00|7065.2|7050.2|7064.9|7049.9|7065.2|7050.2|7064.9|7049.9|0
1726139060000|2024-09-12 11:04:20|7064.7|7049.7|7063.7|7048.7|7064.7|7049.7|7063.7|7048.7|3
1726139070000|2024-09-12 11:04:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726139080000|2024-09-12 11:04:40|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1726139090000|2024-09-12 11:04:50|7064.2|7049.2|7063.7|7048.7|7064.2|7049.2|7063.7|7048.7|0
1726139110000|2024-09-12 11:05:10|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726139140000|2024-09-12 11:05:40|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1726139160000|2024-09-12 11:06:00|7064.2|7049.2|7063.9|7048.9|7064.2|7049.2|7063.9|7048.9|0
1726139170000|2024-09-12 11:06:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1726139200000|2024-09-12 11:06:40|||||||||1
1726139380000|2024-09-12 11:09:40|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|0
1726139450000|2024-09-12 11:10:50|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1726139460000|2024-09-12 11:11:00|7062.7|7047.7|7060.2|7045.2|7062.7|7047.7|7060.2|7045.2|2
1726139470000|2024-09-12 11:11:10|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1726139480000|2024-09-12 11:11:20|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726139490000|2024-09-12 11:11:30|7062.1|7047.1|7065.6|7050.6|7065.6|7050.6|7061.9|7046.9|2
1726139500000|2024-09-12 11:11:40|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1726139530000|2024-09-12 11:12:10|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1726139570000|2024-09-12 11:12:50|7068.7|7053.7|7065.7|7050.7|7068.7|7053.7|7065.7|7050.7|6
1726139580000|2024-09-12 11:13:00|7066.1|7051.1|7066.9|7051.9|7066.9|7051.9|7064.9|7049.9|2
1726139590000|2024-09-12 11:13:10|7067.2|7052.2|7068.4|7053.4|7068.4|7053.4|7067.2|7052.2|1
1726139610000|2024-09-12 11:13:30|7068.6|7053.6|7068.9|7053.9|7068.9|7053.9|7068.6|7053.6|0
1726139630000|2024-09-12 11:13:50|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1726139650000|2024-09-12 11:14:10|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1726139670000|2024-09-12 11:14:30|7069.4|7054.4|7069.4|7054.4|7069.6|7054.6|7069.4|7054.4|0
1726139680000|2024-09-12 11:14:40|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1726139710000|2024-09-12 11:15:10|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1726139720000|2024-09-12 11:15:20|7069.9|7054.9|7069.7|7054.7|7069.9|7054.9|7069.7|7054.7|0
1726139760000|2024-09-12 11:16:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1726139800000|2024-09-12 11:16:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1726139820000|2024-09-12 11:17:00|7067.5|7052.5|7068.4|7053.4|7068.9|7053.9|7066.7|7051.7|1
1726139830000|2024-09-12 11:17:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1726139850000|2024-09-12 11:17:30|7068.9|7053.9|7069.6|7054.6|7069.6|7054.6|7068.9|7053.9|0
1726139860000|2024-09-12 11:17:40|||||||||1
1726139900000|2024-09-12 11:18:20|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|8
1726139930000|2024-09-12 11:18:50|7073.1|7058.1|7073.4|7058.4|7073.4|7058.4|7073.1|7058.1|1
1726139940000|2024-09-12 11:19:00|7072.7|7057.7|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|0
1726139950000|2024-09-12 11:19:10|7072.9|7057.9|7072.7|7057.7|7072.9|7057.9|7072.7|7057.7|0
1726139960000|2024-09-12 11:19:20|7072.6|7057.6|7074.2|7059.2|7074.2|7059.2|7072.6|7057.6|4
1726139970000|2024-09-12 11:19:30|7073.9|7058.9|7073.4|7058.4|7073.9|7058.9|7073.4|7058.4|0
1726140000000|2024-09-12 11:20:00|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1726140010000|2024-09-12 11:20:10|7073.9|7058.9|7073.9|7058.9|7074.4|7059.4|7073.9|7058.9|0
1726140020000|2024-09-12 11:20:20|7074.4|7059.4|7074.7|7059.7|7074.7|7059.7|7074.4|7059.4|4
1726140040000|2024-09-12 11:20:40|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1726140050000|2024-09-12 11:20:50|7072.2|7057.2|7072.4|7057.4|7072.4|7057.4|7072.2|7057.2|6
1726140080000|2024-09-12 11:21:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|1
1726140090000|2024-09-12 11:21:30|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1726140100000|2024-09-12 11:21:40|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1726140120000|2024-09-12 11:22:00|7071.4|7056.4|7068.7|7053.7|7071.4|7056.4|7068.7|7053.7|1
1726140180000|2024-09-12 11:23:00|7068.4|7053.4|7068.2|7053.2|7068.4|7053.4|7068.2|7053.2|0
1726140190000|2024-09-12 11:23:10|7071.7|7056.7|7073.9|7058.9|7073.9|7058.9|7071.2|7056.2|12
1726140250000|2024-09-12 11:24:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|1
1726140270000|2024-09-12 11:24:30|7071.4|7056.4|7077.4|7062.4|7077.4|7062.4|7071.4|7056.4|5
1726140280000|2024-09-12 11:24:40|7077.6|7062.6|7077.6|7062.6|7078.1|7063.1|7077.6|7062.6|14
1726140290000|2024-09-12 11:24:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|3
1726140370000|2024-09-12 11:26:10|||||||||1
1726140400000|2024-09-12 11:26:40|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|1
1726140420000|2024-09-12 11:27:00|||||||||1
1726140470000|2024-09-12 11:27:50|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.4|7061.4|9
1726140480000|2024-09-12 11:28:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1726140490000|2024-09-12 11:28:10|7076.7|7061.7|7076.9|7061.9|7076.9|7061.9|7076.7|7061.7|0
1726140500000|2024-09-12 11:28:20|||||||||2
1726140560000|2024-09-12 11:29:20|7078.6|7063.6|7078.4|7063.4|7078.6|7063.6|7078.2|7063.2|1
1726140590000|2024-09-12 11:29:50|7078.9|7063.9|7078.4|7063.4|7078.9|7063.9|7078.4|7063.4|0
1726140610000|2024-09-12 11:30:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1726140640000|2024-09-12 11:30:40|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|4
1726140650000|2024-09-12 11:30:50|7077.2|7062.2|7077.9|7062.9|7077.9|7062.9|7077.2|7062.2|2
1726140660000|2024-09-12 11:31:00|7077.7|7062.7|7078.7|7063.7|7078.7|7063.7|7077.4|7062.4|1
1726140670000|2024-09-12 11:31:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1726140700000|2024-09-12 11:31:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1726140710000|2024-09-12 11:31:50|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|1
1726140730000|2024-09-12 11:32:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|2
1726140760000|2024-09-12 11:32:40|7077.4|7062.4|7075.4|7060.4|7077.4|7062.4|7074.9|7059.9|10
1726140770000|2024-09-12 11:32:50|7076.1|7061.1|7075.2|7060.2|7076.1|7061.1|7075.2|7060.2|0
1726140780000|2024-09-12 11:33:00|7075.4|7060.4|7075.4|7060.4|7075.6|7060.6|7075.4|7060.4|0
1726140790000|2024-09-12 11:33:10|7075.7|7060.7|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|1
1726140800000|2024-09-12 11:33:20|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|1
1726140830000|2024-09-12 11:33:50|7075.6|7060.6|7075.4|7060.4|7075.6|7060.6|7075.4|7060.4|1
1726140850000|2024-09-12 11:34:10|7075.2|7060.2|7074.9|7059.9|7075.2|7060.2|7074.9|7059.9|0
1726140910000|2024-09-12 11:35:10|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|0
1726140930000|2024-09-12 11:35:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1726140940000|2024-09-12 11:35:40|7072.1|7057.1|7070|7055|7072.1|7057.1|7069.7|7054.7|10
1726140950000|2024-09-12 11:35:50|7069.9|7054.9|7072.1|7057.1|7072.1|7057.1|7069.9|7054.9|1
1726140960000|2024-09-12 11:36:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1726140980000|2024-09-12 11:36:20|7073.1|7058.1|7073.4|7058.4|7073.4|7058.4|7073.1|7058.1|0
1726141000000|2024-09-12 11:36:40|7072.7|7057.7|7072.9|7057.9|7072.9|7057.9|7072.7|7057.7|0
1726141020000|2024-09-12 11:37:00|7073.2|7058.2|7074.2|7059.2|7074.4|7059.4|7072.4|7057.4|1
1726141040000|2024-09-12 11:37:20|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1726141050000|2024-09-12 11:37:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1726141060000|2024-09-12 11:37:40|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|21
1726141070000|2024-09-12 11:37:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|3
1726141080000|2024-09-12 11:38:00|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1726141090000|2024-09-12 11:38:10|7069.6|7054.6|7069.2|7054.2|7069.9|7054.9|7069.2|7054.2|1
1726141110000|2024-09-12 11:38:30|7068.7|7053.7|7067.9|7052.9|7069.2|7054.2|7067.9|7052.9|8
1726141130000|2024-09-12 11:38:50|7068.7|7053.7|7071.4|7056.4|7071.4|7056.4|7068.7|7053.7|1
1726141140000|2024-09-12 11:39:00|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7069.1|7054.1|3
1726141150000|2024-09-12 11:39:10|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1726141160000|2024-09-12 11:39:20|7070.9|7055.9|7071.4|7056.4|7071.9|7056.9|7070.9|7055.9|0
1726141190000|2024-09-12 11:39:50|7072.4|7057.4|7071.7|7056.7|7072.4|7057.4|7071.7|7056.7|1
1726141220000|2024-09-12 11:40:20|7072.1|7057.1|7072.4|7057.4|7072.4|7057.4|7072.1|7057.1|0
1726141230000|2024-09-12 11:40:30|||||||||1
1726141240000|2024-09-12 11:40:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|1
1726141250000|2024-09-12 11:40:50|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|4
1726141260000|2024-09-12 11:41:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|2
1726141290000|2024-09-12 11:41:30|7072.4|7057.4|7072.7|7057.7|7072.7|7057.7|7072.4|7057.4|3
1726141300000|2024-09-12 11:41:40|7073.2|7058.2|7074.9|7059.9|7074.9|7059.9|7073.2|7058.2|2
1726141320000|2024-09-12 11:42:00|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|1
1726141330000|2024-09-12 11:42:10|7073.4|7058.4|7073.4|7058.4|7073.6|7058.6|7073.4|7058.4|0
1726141350000|2024-09-12 11:42:30|||||||||1
1726141380000|2024-09-12 11:43:00|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1726141390000|2024-09-12 11:43:10|7072.9|7057.9|7074.4|7059.4|7074.4|7059.4|7072.9|7057.9|1
1726141400000|2024-09-12 11:43:20|7074.6|7059.6|7074.4|7059.4|7074.9|7059.9|7074.4|7059.4|0
1726141420000|2024-09-12 11:43:40|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|0
1726141430000|2024-09-12 11:43:50|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1726141440000|2024-09-12 11:44:00|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|0
1726141450000|2024-09-12 11:44:10|7075.9|7060.9|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|1
1726141590000|2024-09-12 11:46:30|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1726141600000|2024-09-12 11:46:40|7076.1|7061.1|7074.1|7059.1|7076.1|7061.1|7074.1|7059.1|7
1726141610000|2024-09-12 11:46:50|7074.4|7059.4|7074.6|7059.6|7074.6|7059.6|7074.4|7059.4|0
1726141620000|2024-09-12 11:47:00|7075.2|7060.2|7076.1|7061.1|7076.1|7061.1|7075.1|7060.1|1
1726141650000|2024-09-12 11:47:30|7076.4|7061.4|7076.6|7061.6|7076.6|7061.6|7076.4|7061.4|0
1726141690000|2024-09-12 11:48:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1726141830000|2024-09-12 11:50:30|7076.4|7061.4|7076.2|7061.2|7076.4|7061.4|7076.2|7061.2|3
1726141840000|2024-09-12 11:50:40|7075.9|7060.9|7077.4|7062.4|7077.4|7062.4|7075.9|7060.9|1
1726141850000|2024-09-12 11:50:50|7077.6|7062.6|7077.9|7062.9|7077.9|7062.9|7077.6|7062.6|0
1726141900000|2024-09-12 11:51:40|7077.6|7062.6|7077.4|7062.4|7077.6|7062.6|7076.9|7061.9|1
1726141910000|2024-09-12 11:51:50|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1726141930000|2024-09-12 11:52:10|7076.6|7061.6|7076.9|7061.9|7076.9|7061.9|7076.6|7061.6|0
1726141960000|2024-09-12 11:52:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1726141970000|2024-09-12 11:52:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1726142000000|2024-09-12 11:53:20|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1726142030000|2024-09-12 11:53:50|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|1
1726142050000|2024-09-12 11:54:10|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7
1726142060000|2024-09-12 11:54:20|7077.2|7062.2|7077.9|7062.9|7077.9|7062.9|7077.2|7062.2|1
1726142090000|2024-09-12 11:54:50|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1726142110000|2024-09-12 11:55:10|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1726142130000|2024-09-12 11:55:30|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|1
1726142180000|2024-09-12 11:56:20|7079.2|7064.2|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|1
1726142200000|2024-09-12 11:56:40|7077.8|7062.8|7076.9|7061.9|7077.8|7062.8|7076.4|7061.4|1
1726142270000|2024-09-12 11:57:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1726142280000|2024-09-12 11:58:00|7078|7063|7078.4|7063.4|7078.4|7063.4|7078|7063|1
1726142330000|2024-09-12 11:58:50|7078.2|7063.2|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|0
1726142340000|2024-09-12 11:59:00|7077.9|7062.9|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|1
1726142350000|2024-09-12 11:59:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1726142370000|2024-09-12 11:59:30|7077.4|7062.4|7077.7|7062.7|7077.7|7062.7|7077.4|7062.4|1
1726142380000|2024-09-12 11:59:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1726142400000|2024-09-12 12:00:00|7078.4|7063.4|7079.4|7064.4|7079.4|7064.4|7078.4|7063.4|6
1726142410000|2024-09-12 12:00:10|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|6
1726142420000|2024-09-12 12:00:20|7080.2|7065.2|7079.7|7064.7|7080.4|7065.4|7079.7|7064.7|5
1726142430000|2024-09-12 12:00:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|3
1726142450000|2024-09-12 12:00:50|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|3
1726142460000|2024-09-12 12:01:00|7079.4|7064.4|7076.9|7061.9|7079.4|7064.4|7076.9|7061.9|8
1726142470000|2024-09-12 12:01:10|7077.2|7062.2|7078.9|7063.9|7078.9|7063.9|7077.2|7062.2|5
1726142480000|2024-09-12 12:01:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|3
1726142490000|2024-09-12 12:01:30|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|1
1726142500000|2024-09-12 12:01:40|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077.7|7062.7|1
1726142510000|2024-09-12 12:01:50|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1726142520000|2024-09-12 12:02:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1726142550000|2024-09-12 12:02:30|||||||||1
1726142570000|2024-09-12 12:02:50|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|9
1726142580000|2024-09-12 12:03:00|7080.2|7065.2|7080.4|7065.4|7080.4|7065.4|7080.2|7065.2|1
1726142590000|2024-09-12 12:03:10|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1726142610000|2024-09-12 12:03:30|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081|7066|2
1726142620000|2024-09-12 12:03:40|7079.7|7064.7|7075|7060|7079.7|7064.7|7075|7060|6
1726142630000|2024-09-12 12:03:50|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|1
1726142650000|2024-09-12 12:04:10|7075.7|7060.7|7075.2|7060.2|7075.7|7060.7|7075.2|7060.2|2
1726142670000|2024-09-12 12:04:30|7074.7|7059.7|7072.7|7057.7|7074.7|7059.7|7072.7|7057.7|8
1726142680000|2024-09-12 12:04:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|10
1726142690000|2024-09-12 12:04:50|7070.7|7055.7|7070.9|7055.9|7072|7057|7070.7|7055.7|1
1726142700000|2024-09-12 12:05:00|7070.7|7055.7|7070.9|7055.9|7070.9|7055.9|7070.7|7055.7|4
1726142740000|2024-09-12 12:05:40|||||||||1
1726142760000|2024-09-12 12:06:00|7066.2|7051.2|7060.3|7045.3|7066.2|7051.2|7060.3|7045.3|4
1726142770000|2024-09-12 12:06:10|7060.2|7045.2|7061.2|7046.2|7061.2|7046.2|7060.2|7045.2|1
1726142780000|2024-09-12 12:06:20|7060.7|7045.7|7060.2|7045.2|7060.7|7045.7|7058.2|7043.2|2
1726142790000|2024-09-12 12:06:30|7059.7|7044.7|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|0
1726142810000|2024-09-12 12:06:50|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1726142820000|2024-09-12 12:07:00|7061.7|7046.7|7063.2|7048.2|7063.5|7048.5|7061.7|7046.7|7
1726142850000|2024-09-12 12:07:30|7063.5|7048.5|7061.9|7046.9|7063.5|7048.5|7061.5|7046.5|9
1726142860000|2024-09-12 12:07:40|7061.4|7046.4|7061|7046|7061.4|7046.4|7060.7|7045.7|1
1726142880000|2024-09-12 12:08:00|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|1
1726142910000|2024-09-12 12:08:30|||||||||1
1726142920000|2024-09-12 12:08:40|7059|7044|7059|7044|7059|7044|7059|7044|3
1726142940000|2024-09-12 12:09:00|7059.2|7044.2|7059.7|7044.7|7059.7|7044.7|7059.2|7044.2|1
1726142950000|2024-09-12 12:09:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1726142960000|2024-09-12 12:09:20|7059.7|7044.7|7060|7045|7060.2|7045.2|7059.7|7044.7|0
1726142970000|2024-09-12 12:09:30|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|3
1726142980000|2024-09-12 12:09:40|||||||||2
1726143000000|2024-09-12 12:10:00|||||||||2
1726143030000|2024-09-12 12:10:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1726143040000|2024-09-12 12:10:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1726143060000|2024-09-12 12:11:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1726143070000|2024-09-12 12:11:10|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|9
1726143080000|2024-09-12 12:11:20|7058.7|7043.7|7058.2|7043.2|7058.7|7043.7|7058.2|7043.2|1
1726143090000|2024-09-12 12:11:30|7057.9|7042.9|7057.2|7042.2|7057.9|7042.9|7057.2|7042.2|2
1726143100000|2024-09-12 12:11:40|7059.2|7044.2|7059|7044|7059.2|7044.2|7059|7044|6
1726143120000|2024-09-12 12:12:00|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1726143130000|2024-09-12 12:12:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726143150000|2024-09-12 12:12:30|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|1
1726143160000|2024-09-12 12:12:40|||||||||1
1726143180000|2024-09-12 12:13:00|7057.7|7042.7|7061.9|7046.9|7061.9|7046.9|7057.7|7042.7|13
1726143190000|2024-09-12 12:13:10|||||||||11
1726143200000|2024-09-12 12:13:20|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|13
1726143210000|2024-09-12 12:13:30|7063.4|7048.4|7063.4|7048.4|7063.9|7048.9|7062.9|7047.9|11
1726143220000|2024-09-12 12:13:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7059.9|7044.9|2
1726143230000|2024-09-12 12:13:50|7060.7|7045.7|7061.9|7046.9|7062.9|7047.9|7060.7|7045.7|1
1726143240000|2024-09-12 12:14:00|7062.4|7047.4|7064.4|7049.4|7064.4|7049.4|7062.4|7047.4|4
1726143250000|2024-09-12 12:14:10|7064.2|7049.2|7066.7|7051.7|7066.7|7051.7|7063.9|7048.9|3
1726143260000|2024-09-12 12:14:20|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|0
1726143270000|2024-09-12 12:14:30|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|4
1726143280000|2024-09-12 12:14:40|7065.9|7050.9|7065.7|7050.7|7065.9|7050.9|7065.7|7050.7|0
1726143300000|2024-09-12 12:15:00|7063.9|7048.9|7062.4|7047.4|7063.9|7048.9|7062.4|7047.4|6
1726143310000|2024-09-12 12:15:10|7060.7|7045.7|7060.9|7045.9|7060.9|7045.9|7060.4|7045.4|1
1726143320000|2024-09-12 12:15:20|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1726143330000|2024-09-12 12:15:30|7060.2|7045.2|7058.5|7043.5|7060.2|7045.2|7058.5|7043.5|12
1726143340000|2024-09-12 12:15:40|7058.7|7043.7|7057.7|7042.7|7058.7|7043.7|7057.7|7042.7|3
1726143360000|2024-09-12 12:16:00|7061.5|7046.5|7060.9|7045.9|7061.5|7046.5|7058.7|7043.7|17
1726143370000|2024-09-12 12:16:10|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|0
1726143380000|2024-09-12 12:16:20|7060.9|7045.9|7060.7|7045.7|7061.2|7046.2|7060.7|7045.7|1
1726143420000|2024-09-12 12:17:00|7062.2|7047.2|7062|7047|7062.2|7047.2|7062|7047|1
1726143430000|2024-09-12 12:17:10|7061.5|7046.5|7061.7|7046.7|7061.7|7046.7|7061.4|7046.4|0
1726143440000|2024-09-12 12:17:20|7061.9|7046.9|7062.2|7047.2|7062.2|7047.2|7061.9|7046.9|0
1726143460000|2024-09-12 12:17:40|||||||||1
1726143490000|2024-09-12 12:18:10|7063.2|7048.2|7062.4|7047.4|7063.2|7048.2|7062.4|7047.4|2
1726143500000|2024-09-12 12:18:20|7062.7|7047.7|7062.9|7047.9|7062.9|7047.9|7062.7|7047.7|0
1726143520000|2024-09-12 12:18:40|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|1
1726143540000|2024-09-12 12:19:00|7062.2|7047.2|7063|7048|7063|7048|7062.2|7047.2|3
1726143550000|2024-09-12 12:19:10|7062.7|7047.7|7065.2|7050.2|7065.9|7050.9|7062.7|7047.7|4
1726143560000|2024-09-12 12:19:20|7065.9|7050.9|7066.7|7051.7|7067.2|7052.2|7065.9|7050.9|6
1726143570000|2024-09-12 12:19:30|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1726143590000|2024-09-12 12:19:50|7066.4|7051.4|7066.2|7051.2|7066.4|7051.4|7066.2|7051.2|1
1726143600000|2024-09-12 12:20:00|7064.9|7049.9|7063.2|7048.2|7064.9|7049.9|7063.2|7048.2|5
1726143620000|2024-09-12 12:20:20|7063.4|7048.4|7064.2|7049.2|7064.2|7049.2|7063.4|7048.4|3
1726143630000|2024-09-12 12:20:30|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1726143640000|2024-09-12 12:20:40|7064.7|7049.7|7064.9|7049.9|7064.9|7049.9|7064.7|7049.7|0
1726143660000|2024-09-12 12:21:00|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|2
1726143690000|2024-09-12 12:21:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|2
1726143740000|2024-09-12 12:22:20|7065.9|7050.9|7066.2|7051.2|7066.2|7051.2|7065.9|7050.9|0
1726143750000|2024-09-12 12:22:30|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|2
1726143800000|2024-09-12 12:23:20|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1726143810000|2024-09-12 12:23:30|||||||||1
1726143820000|2024-09-12 12:23:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|3
1726143840000|2024-09-12 12:24:00|7066.4|7051.4|7065.9|7050.9|7066.4|7051.4|7065.9|7050.9|2
1726143850000|2024-09-12 12:24:10|7065.4|7050.4|7064.7|7049.7|7066.7|7051.7|7064.7|7049.7|6
1726143860000|2024-09-12 12:24:20|7063.4|7048.4|7064.9|7049.9|7064.9|7049.9|7063.4|7048.4|3
1726143870000|2024-09-12 12:24:30|7064.7|7049.7|7062.7|7047.7|7064.7|7049.7|7062.7|7047.7|2
1726143880000|2024-09-12 12:24:40|7063.1|7048.1|7062.7|7047.7|7063.4|7048.4|7062.7|7047.7|1
1726143890000|2024-09-12 12:24:50|7063.2|7048.2|7062.7|7047.7|7063.2|7048.2|7062.7|7047.7|0
1726143900000|2024-09-12 12:25:00|7062.4|7047.4|7061.7|7046.7|7062.4|7047.4|7061.7|7046.7|2
1726143910000|2024-09-12 12:25:10|7061.4|7046.4|7060.9|7045.9|7061.4|7046.4|7060.9|7045.9|1
1726143920000|2024-09-12 12:25:20|7062.4|7047.4|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|2
1726143930000|2024-09-12 12:25:30|7063.2|7048.2|7063.4|7048.4|7063.6|7048.6|7063.2|7048.2|12
1726143940000|2024-09-12 12:25:40|7062.9|7047.9|7063.4|7048.4|7063.9|7048.9|7062.9|7047.9|5
1726143950000|2024-09-12 12:25:50|7062.9|7047.9|7063.6|7048.6|7063.6|7048.6|7062.9|7047.9|2
1726143960000|2024-09-12 12:26:00|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1726143970000|2024-09-12 12:26:10|7066.4|7051.4|7066.6|7051.6|7066.9|7051.9|7066.4|7051.4|9
1726143980000|2024-09-12 12:26:20|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7066.8|7051.8|8
1726143990000|2024-09-12 12:26:30|7066.3|7051.3|7065.4|7050.4|7067.3|7052.3|7065.4|7050.4|12
1726144000000|2024-09-12 12:26:40|7064.6|7049.6|7065.4|7050.4|7065.4|7050.4|7064.6|7049.6|2
1726144010000|2024-09-12 12:26:50|7064.9|7049.9|7063.1|7048.1|7064.9|7049.9|7063.1|7048.1|6
1726144020000|2024-09-12 12:27:00|7062.9|7047.9|7062.1|7047.1|7063.6|7048.6|7062.1|7047.1|12
1726144030000|2024-09-12 12:27:10|7061.9|7046.9|7059.4|7044.4|7061.9|7046.9|7058.7|7043.7|5
1726144040000|2024-09-12 12:27:20|7058.9|7043.9|7057.7|7042.7|7058.9|7043.9|7057.7|7042.7|3
1726144050000|2024-09-12 12:27:30|7057.2|7042.2|7056.7|7041.7|7057.4|7042.4|7056.7|7041.7|6
1726144060000|2024-09-12 12:27:40|7057|7042|7056.2|7041.2|7057|7042|7056|7041|0
1726144070000|2024-09-12 12:27:50|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1726144080000|2024-09-12 12:28:00|7054.9|7039.9|7054.9|7039.9|7055.7|7040.7|7054.9|7039.9|1
1726144090000|2024-09-12 12:28:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|1
1726144100000|2024-09-12 12:28:20|7054.9|7039.9|7055.2|7040.2|7055.2|7040.2|7054.9|7039.9|3
1726144120000|2024-09-12 12:28:40|7055.7|7040.7|7056.2|7041.2|7056.2|7041.2|7055.7|7040.7|0
1726144130000|2024-09-12 12:28:50|7056.4|7041.4|7058.4|7043.4|7058.9|7043.9|7056.4|7041.4|7
1726144140000|2024-09-12 12:29:00|7058.2|7043.2|7054.6|7039.6|7058.9|7043.9|7053.9|7038.9|7
1726144150000|2024-09-12 12:29:10|7055.7|7040.7|7057.4|7042.4|7057.4|7042.4|7055.7|7040.7|2
1726144160000|2024-09-12 12:29:20|7058.4|7043.4|7057.4|7042.4|7058.4|7043.4|7057.4|7042.4|0
1726144170000|2024-09-12 12:29:30|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1726144190000|2024-09-12 12:29:50|7058.2|7043.2|7059.1|7044.1|7059.4|7044.4|7058.2|7043.2|1
1726144200000|2024-09-12 12:30:00|7059.7|7044.7|7053.2|7038.2|7059.7|7044.7|7052.7|7037.7|9
1726144210000|2024-09-12 12:30:10|7052.7|7037.7|7054.4|7039.4|7054.4|7039.4|7052.7|7037.7|16
1726144220000|2024-09-12 12:30:20|7049.4|7034.4|7044.4|7029.4|7049.4|7034.4|7043.7|7028.7|35
1726144230000|2024-09-12 12:30:30|7044.2|7029.2|7046.2|7031.2|7046.2|7031.2|7044.2|7029.2|1
1726144240000|2024-09-12 12:30:40|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7043.9|7028.9|16
1726144250000|2024-09-12 12:30:50|7045.2|7030.2|7044.3|7029.3|7046.2|7031.2|7043.3|7028.3|23
1726144260000|2024-09-12 12:31:00|7044.8|7029.8|7043.8|7028.8|7044.8|7029.8|7043.5|7028.5|150
1726144270000|2024-09-12 12:31:10|7044|7029|7047.3|7032.3|7047.3|7032.3|7044|7029|8
1726144280000|2024-09-12 12:31:20|||||||||4
1726144290000|2024-09-12 12:31:30|7047.5|7032.5|7045.8|7030.8|7047.5|7032.5|7045.8|7030.8|9
1726144300000|2024-09-12 12:31:40|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|6
1726144310000|2024-09-12 12:31:50|7036|7021|7037.8|7022.8|7037.8|7022.8|7036|7021|53
1726144320000|2024-09-12 12:32:00|7038.5|7023.5|7037.5|7022.5|7038.5|7023.5|7037|7022|3
1726144330000|2024-09-12 12:32:10|7037.7|7022.7|7037.8|7022.8|7039|7024|7037.7|7022.7|4
1726144340000|2024-09-12 12:32:20|7036.9|7021.9|7034.3|7019.3|7038.5|7023.5|7034.3|7019.3|43
1726144350000|2024-09-12 12:32:30|7033.7|7018.7|7033.5|7018.5|7033.7|7018.7|7033.3|7018.3|14
1726144360000|2024-09-12 12:32:40|7033.8|7018.8|7034.8|7019.8|7035.3|7020.3|7033.8|7018.8|1
1726144370000|2024-09-12 12:32:50|7036.8|7021.8|7036.3|7021.3|7036.8|7021.8|7036.3|7021.3|7
1726144380000|2024-09-12 12:33:00|7036|7021|7038.7|7023.7|7039.2|7024.2|7036|7021|4
1726144400000|2024-09-12 12:33:20|7039.8|7024.8|7040.5|7025.5|7041.2|7026.2|7039.8|7024.8|1
1726144410000|2024-09-12 12:33:30|7040.2|7025.2|7040.8|7025.8|7041.8|7026.8|7039.3|7024.3|13
1726144450000|2024-09-12 12:34:10|7041.8|7026.8|7043.8|7028.8|7043.8|7028.8|7041.8|7026.8|5
1726144460000|2024-09-12 12:34:20|7043.1|7028.1|7041.8|7026.8|7043.1|7028.1|7041.3|7026.3|1
1726144470000|2024-09-12 12:34:30|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|1
1726144500000|2024-09-12 12:35:00|7040.3|7025.3|7039.8|7024.8|7040.3|7025.3|7039.5|7024.5|8
1726144520000|2024-09-12 12:35:20|7039.3|7024.3|7039.8|7024.8|7039.8|7024.8|7039.3|7024.3|11
1726144530000|2024-09-12 12:35:30|||||||||2
1726144540000|2024-09-12 12:35:40|7037.8|7022.8|7041.5|7026.5|7041.5|7026.5|7037.8|7022.8|7
1726144550000|2024-09-12 12:35:50|7042|7027|7046.8|7031.8|7046.8|7031.8|7042|7027|3
1726144560000|2024-09-12 12:36:00|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1726144570000|2024-09-12 12:36:10|7046.8|7031.8|7047.8|7032.8|7047.8|7032.8|7046.8|7031.8|2
1726144580000|2024-09-12 12:36:20|7048|7033|7048.3|7033.3|7048.3|7033.3|7048|7033|0
1726144590000|2024-09-12 12:36:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1726144600000|2024-09-12 12:36:40|||||||||1
1726144620000|2024-09-12 12:37:00|7049.6|7034.6|7046.8|7031.8|7050.3|7035.3|7046.8|7031.8|18
1726144630000|2024-09-12 12:37:10|||||||||3
1726144650000|2024-09-12 12:37:30|7041.5|7026.5|7044|7029|7044|7029|7041.5|7026.5|4
1726144660000|2024-09-12 12:37:40|7043.6|7028.6|7043|7028|7043.6|7028.6|7042.8|7027.8|1
1726144670000|2024-09-12 12:37:50|7045|7030|7044.3|7029.3|7045|7030|7044.3|7029.3|2
1726144680000|2024-09-12 12:38:00|7043.8|7028.8|7044.5|7029.5|7044.5|7029.5|7043.3|7028.3|2
1726144700000|2024-09-12 12:38:20|7044.8|7029.8|7045|7030|7045|7030|7044.8|7029.8|1
1726144730000|2024-09-12 12:38:50|7046.3|7031.3|7046.7|7031.7|7046.7|7031.7|7046.3|7031.3|1
1726144740000|2024-09-12 12:39:00|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|2
1726144750000|2024-09-12 12:39:10|7049|7034|7049|7034|7049|7034|7049|7034|4
1726144760000|2024-09-12 12:39:20|7049.3|7034.3|7049.5|7034.5|7049.5|7034.5|7049.3|7034.3|1
1726144820000|2024-09-12 12:40:20|7049.8|7034.8|7050.8|7035.8|7050.8|7035.8|7049.8|7034.8|2
1726144830000|2024-09-12 12:40:30|7051|7036|7052.3|7037.3|7052.3|7037.3|7051|7036|4
1726144840000|2024-09-12 12:40:40|7054|7039|7052.3|7037.3|7054|7039|7052.3|7037.3|4
1726144850000|2024-09-12 12:40:50|7052.8|7037.8|7053.3|7038.3|7053.3|7038.3|7052.8|7037.8|3
1726144860000|2024-09-12 12:41:00|7051.8|7036.8|7050.8|7035.8|7051.8|7036.8|7050.8|7035.8|4
1726144890000|2024-09-12 12:41:30|7051.7|7036.7|7052.5|7037.5|7052.5|7037.5|7051.7|7036.7|13
1726144900000|2024-09-12 12:41:40|7052.7|7037.7|7050.5|7035.5|7053|7038|7050.5|7035.5|5
1726144910000|2024-09-12 12:41:50|7051|7036|7051|7036|7051|7036|7051|7036|2
1726144920000|2024-09-12 12:42:00|7051.5|7036.5|7049.2|7034.2|7051.5|7036.5|7049.2|7034.2|13
1726144930000|2024-09-12 12:42:10|7049.5|7034.5|7046.5|7031.5|7049.5|7034.5|7046.5|7031.5|5
1726144940000|2024-09-12 12:42:20|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|14
1726144950000|2024-09-12 12:42:30|7045.7|7030.7|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|1
1726144980000|2024-09-12 12:43:00|7046.2|7031.2|7047.2|7032.2|7047.7|7032.7|7046.2|7031.2|1
1726145010000|2024-09-12 12:43:30|7047.5|7032.5|7047.2|7032.2|7047.5|7032.5|7047.2|7032.2|5
1726145020000|2024-09-12 12:43:40|7046.7|7031.7|7046|7031|7046.7|7031.7|7046|7031|3
1726145030000|2024-09-12 12:43:50|7043.2|7028.2|7041.2|7026.2|7043.2|7028.2|7041.2|7026.2|4
1726145040000|2024-09-12 12:44:00|7040.7|7025.7|7041.7|7026.7|7041.7|7026.7|7040.7|7025.7|0
1726145050000|2024-09-12 12:44:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|4
1726145060000|2024-09-12 12:44:20|7039|7024|7037.5|7022.5|7039|7024|7037.5|7022.5|8
1726145070000|2024-09-12 12:44:30|7037.7|7022.7|7038.5|7023.5|7038.5|7023.5|7036.5|7021.5|14
1726145080000|2024-09-12 12:44:40|7038.2|7023.2|7039|7024|7039.2|7024.2|7038.2|7023.2|1
1726145100000|2024-09-12 12:45:00|7039.2|7024.2|7038.3|7023.3|7039.2|7024.2|7038.3|7023.3|9
1726145110000|2024-09-12 12:45:10|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1726145120000|2024-09-12 12:45:20|7038.7|7023.7|7037.7|7022.7|7039.2|7024.2|7037.7|7022.7|2
1726145150000|2024-09-12 12:45:50|||||||||1
1726145160000|2024-09-12 12:46:00|7037.2|7022.2|7037.5|7022.5|7038.7|7023.7|7037.2|7022.2|11
1726145170000|2024-09-12 12:46:10|7036.7|7021.7|7035.7|7020.7|7036.7|7021.7|7035.2|7020.2|0
1726145180000|2024-09-12 12:46:20|7036|7021|7037.7|7022.7|7037.7|7022.7|7036|7021|1
1726145210000|2024-09-12 12:46:50|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7
1726145220000|2024-09-12 12:47:00|7034.8|7019.8|7034.1|7019.1|7034.8|7019.8|7033.3|7018.3|18
1726145230000|2024-09-12 12:47:10|7035.3|7020.3|7034.3|7019.3|7035.3|7020.3|7033.3|7018.3|11
1726145250000|2024-09-12 12:47:30|7032|7017|7032|7017|7032|7017|7032|7017|1
1726145260000|2024-09-12 12:47:40|7034.2|7019.2|7033.5|7018.5|7034.5|7019.5|7033.5|7018.5|2
1726145270000|2024-09-12 12:47:50|7034|7019|7034|7019|7034|7019|7033.8|7018.8|0
1726145280000|2024-09-12 12:48:00|7034.5|7019.5|7034|7019|7034.5|7019.5|7034|7019|1
1726145290000|2024-09-12 12:48:10|||||||||1
1726145300000|2024-09-12 12:48:20|7034.8|7019.8|7035.7|7020.7|7035.7|7020.7|7034.8|7019.8|2
1726145310000|2024-09-12 12:48:30|7036|7021|7036.5|7021.5|7036.5|7021.5|7036|7021|0
1726145320000|2024-09-12 12:48:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|3
1726145330000|2024-09-12 12:48:50|7037.7|7022.7|7038.2|7023.2|7038.2|7023.2|7037.7|7022.7|2
1726145340000|2024-09-12 12:49:00|7038.5|7023.5|7038|7023|7038.5|7023.5|7038|7023|1
1726145350000|2024-09-12 12:49:10|||||||||1
1726145390000|2024-09-12 12:49:50|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1726145400000|2024-09-12 12:50:00|7035.9|7020.9|7034|7019|7035.9|7020.9|7034|7019|24
1726145410000|2024-09-12 12:50:10|7035.5|7020.5|7036|7021|7036|7021|7034.7|7019.7|2
1726145430000|2024-09-12 12:50:30|7036.5|7021.5|7036.8|7021.8|7037.2|7022.2|7036.5|7021.5|4
1726145440000|2024-09-12 12:50:40|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1726145460000|2024-09-12 12:51:00|7036.7|7021.7|7035.8|7020.8|7036.7|7021.7|7035.8|7020.8|1
1726145470000|2024-09-12 12:51:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1726145480000|2024-09-12 12:51:20|7033|7018|7032.2|7017.2|7033|7018|7032.2|7017.2|10
1726145490000|2024-09-12 12:51:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1726145500000|2024-09-12 12:51:40|7032.7|7017.7|7033|7018|7033|7018|7032.7|7017.7|6
1726145510000|2024-09-12 12:51:50|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|1
1726145520000|2024-09-12 12:52:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7
1726145540000|2024-09-12 12:52:20|||||||||1
1726145550000|2024-09-12 12:52:30|7032|7017|7032|7017|7032|7017|7032|7017|0
1726145560000|2024-09-12 12:52:40|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|1
1726145580000|2024-09-12 12:53:00|7031.5|7016.5|7033.2|7018.2|7033.2|7018.2|7031.5|7016.5|1
1726145590000|2024-09-12 12:53:10|7033|7018|7032.7|7017.7|7033|7018|7032.7|7017.7|1
1726145600000|2024-09-12 12:53:20|7031.7|7016.7|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|3
1726145610000|2024-09-12 12:53:30|7030.3|7015.3|7029.2|7014.2|7030.3|7015.3|7029.2|7014.2|2
1726145620000|2024-09-12 12:53:40|7028.3|7013.3|7025.3|7010.3|7028.3|7013.3|7025.3|7010.3|10
1726145630000|2024-09-12 12:53:50|7024.8|7009.8|7027.3|7012.3|7027.3|7012.3|7024.8|7009.8|3
1726145640000|2024-09-12 12:54:00|7027.5|7012.5|7029.3|7014.3|7029.3|7014.3|7027.5|7012.5|2
1726145650000|2024-09-12 12:54:10|7028.3|7013.3|7027.3|7012.3|7028.3|7013.3|7026.8|7011.8|2
1726145660000|2024-09-12 12:54:20|7023.8|7008.8|7023.8|7008.8|7024.1|7009.1|7023.8|7008.8|8
1726145670000|2024-09-12 12:54:30|||||||||1
1726145680000|2024-09-12 12:54:40|7025|7010|7025.8|7010.8|7025.8|7010.8|7025|7010|1
1726145690000|2024-09-12 12:54:50|7025|7010|7025|7010|7025|7010|7025|7010|1
1726145700000|2024-09-12 12:55:00|7025.3|7010.3|7027.7|7012.7|7027.7|7012.7|7025.3|7010.3|6
1726145710000|2024-09-12 12:55:10|7028.5|7013.5|7029.2|7014.2|7029.2|7014.2|7028.5|7013.5|0
1726145720000|2024-09-12 12:55:20|7027.2|7012.2|7029.2|7014.2|7029.2|7014.2|7027.2|7012.2|6
1726145730000|2024-09-12 12:55:30|7028.6|7013.6|7025.2|7010.2|7028.6|7013.6|7024.7|7009.7|10
1726145740000|2024-09-12 12:55:40|7025.7|7010.7|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|1
1726145750000|2024-09-12 12:55:50|7026|7011|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|1
1726145760000|2024-09-12 12:56:00|7026.2|7011.2|7026|7011|7026.2|7011.2|7026|7011|1
1726145770000|2024-09-12 12:56:10|7025.7|7010.7|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|0
1726145780000|2024-09-12 12:56:20|7029.2|7014.2|7030.7|7015.7|7030.7|7015.7|7028.7|7013.7|3
1726145790000|2024-09-12 12:56:30|7029.7|7014.7|7030|7015|7030|7015|7029.7|7014.7|0
1726145800000|2024-09-12 12:56:40|7030.2|7015.2|7030.5|7015.5|7030.5|7015.5|7029.7|7014.7|1
1726145810000|2024-09-12 12:56:50|7031|7016|7030.7|7015.7|7031|7016|7030.7|7015.7|1
1726145820000|2024-09-12 12:57:00|7030.5|7015.5|7027.2|7012.2|7030.5|7015.5|7026.7|7011.7|22
1726145830000|2024-09-12 12:57:10|7027.7|7012.7|7028.2|7013.2|7028.2|7013.2|7027.7|7012.7|0
1726145840000|2024-09-12 12:57:20|7026.7|7011.7|7028.5|7013.5|7028.5|7013.5|7026.7|7011.7|2
1726145850000|2024-09-12 12:57:30|7028.7|7013.7|7027.7|7012.7|7029|7014|7027.7|7012.7|0
1726145860000|2024-09-12 12:57:40|7027|7012|7026|7011|7027|7012|7025.2|7010.2|2
1726145880000|2024-09-12 12:58:00|7026.4|7011.4|7026.5|7011.5|7026.7|7011.7|7026.4|7011.4|1
1726145890000|2024-09-12 12:58:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1726145900000|2024-09-12 12:58:20|7029|7014|7028.5|7013.5|7030|7015|7028.5|7013.5|3
1726145910000|2024-09-12 12:58:30|7026|7011|7026|7011|7026|7011|7026|7011|1
1726145930000|2024-09-12 12:58:50|7025.7|7010.7|7025.5|7010.5|7025.7|7010.7|7025.5|7010.5|0
1726145940000|2024-09-12 12:59:00|7025.7|7010.7|7025.5|7010.5|7025.7|7010.7|7025.5|7010.5|2
1726145980000|2024-09-12 12:59:40|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|8
1726145990000|2024-09-12 12:59:50|7027|7012|7027.2|7012.2|7027.2|7012.2|7027|7012|0
1726146000000|2024-09-12 13:00:00|7025.7|7010.7|7026.7|7011.7|7026.7|7011.7|7025.7|7010.7|3
1726146010000|2024-09-12 13:00:10|7024|7009|7027.2|7012.2|7027.2|7012.2|7024|7009|4
1726146020000|2024-09-12 13:00:20|7026.1|7011.1|7025.2|7010.2|7026.2|7011.2|7025.2|7010.2|9
1726146030000|2024-09-12 13:00:30|7025|7010|7022.7|7007.7|7025|7010|7022.7|7007.7|6
1726146040000|2024-09-12 13:00:40|7024.7|7009.7|7025.2|7010.2|7025.2|7010.2|7024.7|7009.7|9
1726146050000|2024-09-12 13:00:50|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|1
1726146060000|2024-09-12 13:01:00|7026.7|7011.7|7026.7|7011.7|7026.9|7011.9|7026.7|7011.7|8
1726146080000|2024-09-12 13:01:20|7027.4|7012.4|7026.7|7011.7|7027.4|7012.4|7026.7|7011.7|1
1726146120000|2024-09-12 13:02:00|7027.5|7012.5|7028|7013|7028.4|7013.4|7027.5|7012.5|12
1726146130000|2024-09-12 13:02:10|||||||||1
1726146150000|2024-09-12 13:02:30|7028.5|7013.5|7028.5|7013.5|7029.2|7014.2|7028.5|7013.5|1
1726146170000|2024-09-12 13:02:50|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|1
1726146180000|2024-09-12 13:03:00|7028.9|7013.9|7031|7016|7033.5|7018.5|7028.9|7013.9|14
1726146190000|2024-09-12 13:03:10|7031.2|7016.2|7033.7|7018.7|7033.7|7018.7|7031.2|7016.2|1
1726146200000|2024-09-12 13:03:20|7032.9|7017.9|7031.2|7016.2|7032.9|7017.9|7031|7016|2
1726146210000|2024-09-12 13:03:30|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|1
1726146220000|2024-09-12 13:03:40|7030|7015|7030|7015|7030|7015|7030|7015|1
1726146240000|2024-09-12 13:04:00|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|10
1726146250000|2024-09-12 13:04:10|7027|7012|7027.2|7012.2|7027.2|7012.2|7027|7012|2
1726146260000|2024-09-12 13:04:20|7027.4|7012.4|7029.2|7014.2|7029.4|7014.4|7027.4|7012.4|17
1726146280000|2024-09-12 13:04:40|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|2
1726146300000|2024-09-12 13:05:00|7029.2|7014.2|7028.7|7013.7|7029.2|7014.2|7028.7|7013.7|2
1726146320000|2024-09-12 13:05:20|7030.2|7015.2|7029.9|7014.9|7030.2|7015.2|7029.9|7014.9|8
1726146350000|2024-09-12 13:05:50|||||||||1
1726146360000|2024-09-12 13:06:00|7030.4|7015.4|7029.7|7014.7|7030.9|7015.9|7029.7|7014.7|1
1726146370000|2024-09-12 13:06:10|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|7029.9|7014.9|0
1726146390000|2024-09-12 13:06:30|7030.2|7015.2|7031.2|7016.2|7033.9|7018.9|7030.2|7015.2|2
1726146400000|2024-09-12 13:06:40|7031.4|7016.4|7030.7|7015.7|7031.4|7016.4|7030.4|7015.4|7
1726146410000|2024-09-12 13:06:50|||||||||2
1726146420000|2024-09-12 13:07:00|7029.3|7014.3|7026.7|7011.7|7029.3|7014.3|7026.5|7011.5|8
1726146430000|2024-09-12 13:07:10|7027|7012|7027.7|7012.7|7027.7|7012.7|7026.7|7011.7|0
1726146440000|2024-09-12 13:07:20|7027.9|7012.9|7027.2|7012.2|7028.2|7013.2|7027.2|7012.2|2
1726146450000|2024-09-12 13:07:30|7027.4|7012.4|7027.2|7012.2|7027.5|7012.5|7027.2|7012.2|1
1726146460000|2024-09-12 13:07:40|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1726146470000|2024-09-12 13:07:50|||||||||1
1726146480000|2024-09-12 13:08:00|7027.2|7012.2|7027|7012|7027.2|7012.2|7027|7012|3
1726146490000|2024-09-12 13:08:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1726146500000|2024-09-12 13:08:20|7028.2|7013.2|7030.2|7015.2|7030.7|7015.7|7028.2|7013.2|4
1726146510000|2024-09-12 13:08:30|7030.7|7015.7|7031.4|7016.4|7031.4|7016.4|7030.7|7015.7|1
1726146520000|2024-09-12 13:08:40|7031.7|7016.7|7032.9|7017.9|7033.2|7018.2|7031.7|7016.7|3
1726146540000|2024-09-12 13:09:00|7033.4|7018.4|7032.9|7017.9|7033.4|7018.4|7032.7|7017.7|2
1726146550000|2024-09-12 13:09:10|7033.4|7018.4|7033.2|7018.2|7033.7|7018.7|7033.2|7018.2|6
1726146560000|2024-09-12 13:09:20|7033.8|7018.8|7035.4|7020.4|7035.4|7020.4|7033.8|7018.8|4
1726146570000|2024-09-12 13:09:30|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|1
1726146580000|2024-09-12 13:09:40|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1726146590000|2024-09-12 13:09:50|7033.4|7018.4|7032|7017|7033.4|7018.4|7032|7017|2
1726146600000|2024-09-12 13:10:00|7033.7|7018.7|7033.2|7018.2|7033.7|7018.7|7033|7018|3
1726146610000|2024-09-12 13:10:10|7033.7|7018.7|7035.2|7020.2|7035.4|7020.4|7033.7|7018.7|5
1726146620000|2024-09-12 13:10:20|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|2
1726146630000|2024-09-12 13:10:30|7036.4|7021.4|7038.4|7023.4|7038.4|7023.4|7036.4|7021.4|4
1726146650000|2024-09-12 13:10:50|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7037.2|7022.2|8
1726146660000|2024-09-12 13:11:00|7038.2|7023.2|7040.2|7025.2|7040.2|7025.2|7038.2|7023.2|4
1726146670000|2024-09-12 13:11:10|7039.7|7024.7|7040.2|7025.2|7040.2|7025.2|7039.7|7024.7|0
1726146680000|2024-09-12 13:11:20|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|1
1726146700000|2024-09-12 13:11:40|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|1
1726146710000|2024-09-12 13:11:50|7038.2|7023.2|7035.7|7020.7|7038.2|7023.2|7035.7|7020.7|7
1726146720000|2024-09-12 13:12:00|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|0
1726146730000|2024-09-12 13:12:10|7034.8|7019.8|7033.2|7018.2|7034.8|7019.8|7033.2|7018.2|2
1726146750000|2024-09-12 13:12:30|7033|7018|7032.7|7017.7|7033|7018|7032.7|7017.7|6
1726146770000|2024-09-12 13:12:50|7029.5|7014.5|7031.4|7016.4|7031.4|7016.4|7029.5|7014.5|3
1726146780000|2024-09-12 13:13:00|7031.7|7016.7|7031|7016|7032.2|7017.2|7031|7016|2
1726146790000|2024-09-12 13:13:10|7030.9|7015.9|7031|7016|7031.7|7016.7|7030.9|7015.9|0
1726146800000|2024-09-12 13:13:20|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|0
1726146820000|2024-09-12 13:13:40|7031.8|7016.8|7032.2|7017.2|7032.2|7017.2|7031.8|7016.8|6
1726146830000|2024-09-12 13:13:50|7032.7|7017.7|7033.7|7018.7|7035.7|7020.7|7032.7|7017.7|4
1726146840000|2024-09-12 13:14:00|7033.2|7018.2|7034.9|7019.9|7034.9|7019.9|7032.7|7017.7|5
1726146850000|2024-09-12 13:14:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1726146860000|2024-09-12 13:14:20|7036.7|7021.7|7036.9|7021.9|7036.9|7021.9|7036.4|7021.4|4
1726146870000|2024-09-12 13:14:30|7035.7|7020.7|7037.9|7022.9|7037.9|7022.9|7035.7|7020.7|3
1726146880000|2024-09-12 13:14:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1726146890000|2024-09-12 13:14:50|7037.9|7022.9|7038.2|7023.2|7038.2|7023.2|7037.9|7022.9|5
1726146900000|2024-09-12 13:15:00|||||||||1
1726146920000|2024-09-12 13:15:20|7040.2|7025.2|7039.2|7024.2|7040.2|7025.2|7039.2|7024.2|4
1726146930000|2024-09-12 13:15:30|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|3
1726146940000|2024-09-12 13:15:40|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1726146960000|2024-09-12 13:16:00|7038.5|7023.5|7038.5|7023.5|7038.9|7023.9|7038.5|7023.5|1
1726146970000|2024-09-12 13:16:10|7038.7|7023.7|7038.5|7023.5|7038.7|7023.7|7038.5|7023.5|0
1726146980000|2024-09-12 13:16:20|7038.7|7023.7|7038.5|7023.5|7038.7|7023.7|7038.5|7023.5|0
1726146990000|2024-09-12 13:16:30|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.5|7023.5|3
1726147000000|2024-09-12 13:16:40|7039.9|7024.9|7040.2|7025.2|7040.2|7025.2|7039.9|7024.9|4
1726147030000|2024-09-12 13:17:10|7039.9|7024.9|7039.4|7024.4|7039.9|7024.9|7039.4|7024.4|3
1726147040000|2024-09-12 13:17:20|||||||||1
1726147050000|2024-09-12 13:17:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1726147080000|2024-09-12 13:18:00|7039|7024|7039|7024|7039|7024|7039|7024|2
1726147100000|2024-09-12 13:18:20|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|4
1726147120000|2024-09-12 13:18:40|7037.7|7022.7|7037.4|7022.4|7037.7|7022.7|7037.4|7022.4|2
1726147140000|2024-09-12 13:19:00|7038.4|7023.4|7039.4|7024.4|7039.9|7024.9|7038.4|7023.4|4
1726147150000|2024-09-12 13:19:10|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|1
1726147200000|2024-09-12 13:20:00|7040.2|7025.2|7041.4|7026.4|7042.2|7027.2|7040.2|7025.2|4
1726147210000|2024-09-12 13:20:10|7041.7|7026.7|7042.4|7027.4|7042.4|7027.4|7041.4|7026.4|4
1726147220000|2024-09-12 13:20:20|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1726147230000|2024-09-12 13:20:30|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|1
1726147240000|2024-09-12 13:20:40|7043.4|7028.4|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|1
1726147250000|2024-09-12 13:20:50|7043.4|7028.4|7044.7|7029.7|7044.7|7029.7|7043.4|7028.4|2
1726147260000|2024-09-12 13:21:00|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1726147280000|2024-09-12 13:21:20|7044.3|7029.3|7040.7|7025.7|7044.3|7029.3|7040.7|7025.7|9
1726147290000|2024-09-12 13:21:30|7040.9|7025.9|7040.4|7025.4|7040.9|7025.9|7040.4|7025.4|0
1726147310000|2024-09-12 13:21:50|7040.9|7025.9|7040.4|7025.4|7040.9|7025.9|7040.4|7025.4|3
1726147320000|2024-09-12 13:22:00|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|2
1726147330000|2024-09-12 13:22:10|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|1
1726147340000|2024-09-12 13:22:20|7039.2|7024.2|7039.4|7024.4|7039.7|7024.7|7039.2|7024.2|11
1726147370000|2024-09-12 13:22:50|7038.8|7023.8|7037.9|7022.9|7038.8|7023.8|7037.9|7022.9|5
1726147380000|2024-09-12 13:23:00|7035.9|7020.9|7036.4|7021.4|7036.4|7021.4|7035.9|7020.9|1
1726147390000|2024-09-12 13:23:10|||||||||3
1726147400000|2024-09-12 13:23:20|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|1
1726147410000|2024-09-12 13:23:30|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|1
1726147430000|2024-09-12 13:23:50|7037.7|7022.7|7037.4|7022.4|7037.7|7022.7|7037.4|7022.4|0
1726147480000|2024-09-12 13:24:40|7037.7|7022.7|7037.4|7022.4|7037.7|7022.7|7037.4|7022.4|21
1726147500000|2024-09-12 13:25:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|4
1726147510000|2024-09-12 13:25:10|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1726147530000|2024-09-12 13:25:30|7042.9|7027.9|7043.2|7028.2|7043.9|7028.9|7042.9|7027.9|1
1726147540000|2024-09-12 13:25:40|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|5
1726147550000|2024-09-12 13:25:50|7042.9|7027.9|7043.4|7028.4|7043.4|7028.4|7042.9|7027.9|2
1726147560000|2024-09-12 13:26:00|7044|7029|7044.4|7029.4|7044.4|7029.4|7044|7029|1
1726147570000|2024-09-12 13:26:10|7044.7|7029.7|7044.4|7029.4|7044.7|7029.7|7044.4|7029.4|0
1726147580000|2024-09-12 13:26:20|7044.7|7029.7|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|1
1726147590000|2024-09-12 13:26:30|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|2
1726147600000|2024-09-12 13:26:40|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1726147620000|2024-09-12 13:27:00|7044.9|7029.9|7047|7032|7048.2|7033.2|7044.9|7029.9|10
1726147630000|2024-09-12 13:27:10|7047.2|7032.2|7047.9|7032.9|7047.9|7032.9|7047.2|7032.2|0
1726147640000|2024-09-12 13:27:20|7048.9|7033.9|7049.4|7034.4|7049.4|7034.4|7048.9|7033.9|0
1726147650000|2024-09-12 13:27:30|7049.7|7034.7|7047.7|7032.7|7049.7|7034.7|7047.7|7032.7|2
1726147660000|2024-09-12 13:27:40|7046.2|7031.2|7046.3|7031.3|7046.7|7031.7|7046.2|7031.2|2
1726147680000|2024-09-12 13:28:00|7045.7|7030.7|7045.4|7030.4|7045.7|7030.7|7045.4|7030.4|0
1726147690000|2024-09-12 13:28:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1726147700000|2024-09-12 13:28:20|7045.5|7030.5|7044.9|7029.9|7045.5|7030.5|7044.9|7029.9|0
1726147710000|2024-09-12 13:28:30|7045.5|7030.5|7046.2|7031.2|7046.2|7031.2|7045.5|7030.5|2
1726147730000|2024-09-12 13:28:50|7046.4|7031.4|7046.7|7031.7|7046.7|7031.7|7046.4|7031.4|0
1726147750000|2024-09-12 13:29:10|7046.2|7031.2|7045.2|7030.2|7046.2|7031.2|7044.9|7029.9|5
1726147760000|2024-09-12 13:29:20|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|2
1726147770000|2024-09-12 13:29:30|7046.2|7031.2|7048.7|7033.7|7048.7|7033.7|7046.2|7031.2|3
1726147780000|2024-09-12 13:29:40|7048.9|7033.9|7049.7|7034.7|7049.7|7034.7|7048.9|7033.9|0
1726147800000|2024-09-12 13:30:00|7049.4|7034.4|7045.4|7030.4|7049.7|7034.7|7044.7|7029.7|55
1726147810000|2024-09-12 13:30:10|7045.7|7030.7|7045|7030|7045.7|7030.7|7045|7030|2
1726147820000|2024-09-12 13:30:20|7044.4|7029.4|7045.4|7030.4|7045.4|7030.4|7044.4|7029.4|3
1726147830000|2024-09-12 13:30:30|7045.7|7030.7|7048.7|7033.7|7048.7|7033.7|7045.7|7030.7|5
1726147840000|2024-09-12 13:30:40|7049.2|7034.2|7048|7033|7049.7|7034.7|7048|7033|50
1726147860000|2024-09-12 13:31:00|7047.7|7032.7|7046.2|7031.2|7047.7|7032.7|7045.9|7030.9|7
1726147870000|2024-09-12 13:31:10|7046|7031|7044.2|7029.2|7046|7031|7044.2|7029.2|1
1726147880000|2024-09-12 13:31:20|7045.9|7030.9|7048.4|7033.4|7048.4|7033.4|7045.9|7030.9|11
1726147890000|2024-09-12 13:31:30|7048.7|7033.7|7048.9|7033.9|7048.9|7033.9|7048.7|7033.7|1
1726147900000|2024-09-12 13:31:40|7049.2|7034.2|7049.2|7034.2|7049.4|7034.4|7049.2|7034.2|10
1726147910000|2024-09-12 13:31:50|7047.2|7032.2|7048.4|7033.4|7048.4|7033.4|7047.2|7032.2|5
1726147920000|2024-09-12 13:32:00|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|2
1726147930000|2024-09-12 13:32:10|7048.1|7033.1|7046.7|7031.7|7048.4|7033.4|7046.7|7031.7|1
1726147950000|2024-09-12 13:32:30|7047.2|7032.2|7047.2|7032.2|7047.7|7032.7|7047.2|7032.2|2
1726147970000|2024-09-12 13:32:50|7046.4|7031.4|7046.2|7031.2|7046.4|7031.4|7045.7|7030.7|1
1726147980000|2024-09-12 13:33:00|||||||||1
1726147990000|2024-09-12 13:33:10|7046.4|7031.4|7043.9|7028.9|7046.7|7031.7|7043.9|7028.9|11
1726148000000|2024-09-12 13:33:20|7044.2|7029.2|7043.7|7028.7|7044.2|7029.2|7043.7|7028.7|5
1726148010000|2024-09-12 13:33:30|7043.4|7028.4|7043.2|7028.2|7043.4|7028.4|7043.2|7028.2|2
1726148030000|2024-09-12 13:33:50|7043.9|7028.9|7045.7|7030.7|7045.7|7030.7|7043.9|7028.9|4
1726148040000|2024-09-12 13:34:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|0
1726148060000|2024-09-12 13:34:20|||||||||1
1726148070000|2024-09-12 13:34:30|7046.4|7031.4|7046.7|7031.7|7046.7|7031.7|7046.4|7031.4|0
1726148080000|2024-09-12 13:34:40|7047.7|7032.7|7047.2|7032.2|7047.7|7032.7|7047.2|7032.2|2
1726148090000|2024-09-12 13:34:50|7046.9|7031.9|7047.7|7032.7|7047.7|7032.7|7046.9|7031.9|2
1726148100000|2024-09-12 13:35:00|7046.8|7031.8|7046.5|7031.5|7047.2|7032.2|7045.9|7030.9|16
1726148110000|2024-09-12 13:35:10|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1726148120000|2024-09-12 13:35:20|7043.2|7028.2|7042.2|7027.2|7043.2|7028.2|7042.2|7027.2|15
1726148130000|2024-09-12 13:35:30|7042|7027|7043.2|7028.2|7043.2|7028.2|7042|7027|3
1726148140000|2024-09-12 13:35:40|7043.5|7028.5|7043.7|7028.7|7043.7|7028.7|7043.5|7028.5|0
1726148150000|2024-09-12 13:35:50|7043.2|7028.2|7042.7|7027.7|7043.7|7028.7|7042.5|7027.5|6
1726148160000|2024-09-12 13:36:00|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|2
1726148170000|2024-09-12 13:36:10|7042|7027|7042|7027|7042|7027|7042|7027|0
1726148190000|2024-09-12 13:36:30|7042.7|7027.7|7040.2|7025.2|7042.7|7027.7|7039.2|7024.2|9
1726148210000|2024-09-12 13:36:50|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|2
1726148220000|2024-09-12 13:37:00|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7040|7025|7
1726148230000|2024-09-12 13:37:10|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.7|7025.7|1
1726148240000|2024-09-12 13:37:20|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|4
1726148250000|2024-09-12 13:37:30|7039.7|7024.7|7039|7024|7039.7|7024.7|7039|7024|7
1726148260000|2024-09-12 13:37:40|7038.2|7023.2|7038.5|7023.5|7038.7|7023.7|7038.2|7023.2|12
1726148270000|2024-09-12 13:37:50|7038.7|7023.7|7041.2|7026.2|7041.2|7026.2|7038.7|7023.7|29
1726148290000|2024-09-12 13:38:10|7041|7026|7040.7|7025.7|7041|7026|7040.7|7025.7|0
1726148300000|2024-09-12 13:38:20|7042|7027|7044.2|7029.2|7044.2|7029.2|7042|7027|7
1726148310000|2024-09-12 13:38:30|7044.7|7029.7|7043.7|7028.7|7044.7|7029.7|7043.7|7028.7|1
1726148320000|2024-09-12 13:38:40|7042.7|7027.7|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|4
1726148330000|2024-09-12 13:38:50|7041.7|7026.7|7040.8|7025.8|7041.7|7026.7|7040.8|7025.8|2
1726148340000|2024-09-12 13:39:00|7040.2|7025.2|7041.7|7026.7|7041.7|7026.7|7040.2|7025.2|0
1726148350000|2024-09-12 13:39:10|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|2
1726148360000|2024-09-12 13:39:20|7043.2|7028.2|7044|7029|7044.7|7029.7|7043.2|7028.2|2
1726148370000|2024-09-12 13:39:30|7044.2|7029.2|7045.5|7030.5|7045.5|7030.5|7044.2|7029.2|3
1726148380000|2024-09-12 13:39:40|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1726148390000|2024-09-12 13:39:50|7043.7|7028.7|7042|7027|7043.7|7028.7|7042|7027|8
1726148400000|2024-09-12 13:40:00|7042.2|7027.2|7043.7|7028.7|7043.7|7028.7|7042.2|7027.2|5
1726148410000|2024-09-12 13:40:10|7044.5|7029.5|7044.7|7029.7|7044.7|7029.7|7044.5|7029.5|1
1726148440000|2024-09-12 13:40:40|7045.2|7030.2|7045.7|7030.7|7045.7|7030.7|7045.2|7030.2|2
1726148460000|2024-09-12 13:41:00|7045|7030|7044.7|7029.7|7045|7030|7044.7|7029.7|2
1726148470000|2024-09-12 13:41:10|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|2
1726148480000|2024-09-12 13:41:20|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1726148510000|2024-09-12 13:41:50|7046.7|7031.7|7048|7033|7048|7033|7046.7|7031.7|9
1726148530000|2024-09-12 13:42:10|7048.5|7033.5|7049.7|7034.7|7049.7|7034.7|7048.5|7033.5|3
1726148540000|2024-09-12 13:42:20|7050.2|7035.2|7048|7033|7050.2|7035.2|7047.7|7032.7|10
1726148550000|2024-09-12 13:42:30|7047.7|7032.7|7045.7|7030.7|7047.7|7032.7|7045.7|7030.7|1
1726148560000|2024-09-12 13:42:40|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1726148570000|2024-09-12 13:42:50|7045.7|7030.7|7046.2|7031.2|7046.2|7031.2|7045.7|7030.7|1
1726148580000|2024-09-12 13:43:00|7046.5|7031.5|7046.7|7031.7|7046.7|7031.7|7046.5|7031.5|0
1726148610000|2024-09-12 13:43:30|7046.5|7031.5|7045.5|7030.5|7046.5|7031.5|7045.5|7030.5|6
1726148620000|2024-09-12 13:43:40|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|1
1726148630000|2024-09-12 13:43:50|7045.7|7030.7|7046.7|7031.7|7046.7|7031.7|7045.7|7030.7|1
1726148650000|2024-09-12 13:44:10|||||||||1
1726148660000|2024-09-12 13:44:20|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|1
1726148670000|2024-09-12 13:44:30|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7049.2|7034.2|1
1726148680000|2024-09-12 13:44:40|7049|7034|7049.7|7034.7|7049.7|7034.7|7049|7034|4
1726148700000|2024-09-12 13:45:00|7051.2|7036.2|7052.2|7037.2|7052.7|7037.7|7051.2|7036.2|5
1726148710000|2024-09-12 13:45:10|7053|7038|7053.2|7038.2|7054.2|7039.2|7053|7038|16
1726148720000|2024-09-12 13:45:20|7052.7|7037.7|7053.2|7038.2|7053.2|7038.2|7052.7|7037.7|12
1726148730000|2024-09-12 13:45:30|7053.4|7038.4|7054.2|7039.2|7054.2|7039.2|7053.2|7038.2|5
1726148740000|2024-09-12 13:45:40|7055.7|7040.7|7058.9|7043.9|7058.9|7043.9|7055.7|7040.7|22
1726148750000|2024-09-12 13:45:50|7058.7|7043.7|7059.2|7044.2|7059.7|7044.7|7058.5|7043.5|11
1726148760000|2024-09-12 13:46:00|7057.7|7042.7|7057.7|7042.7|7058.2|7043.2|7057.2|7042.2|11
1726148770000|2024-09-12 13:46:10|7057.9|7042.9|7058.7|7043.7|7058.7|7043.7|7057.9|7042.9|0
1726148780000|2024-09-12 13:46:20|7059.2|7044.2|7056.2|7041.2|7059.2|7044.2|7056.2|7041.2|14
1726148790000|2024-09-12 13:46:30|7056|7041|7054.5|7039.5|7056|7041|7054.5|7039.5|6
1726148810000|2024-09-12 13:46:50|7054.2|7039.2|7053.9|7038.9|7054.2|7039.2|7053.5|7038.5|5
1726148820000|2024-09-12 13:47:00|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.7|7038.7|5
1726148830000|2024-09-12 13:47:10|7053.9|7038.9|7054.2|7039.2|7054.2|7039.2|7053.9|7038.9|0
1726148850000|2024-09-12 13:47:30|7055.7|7040.7|7053.5|7038.5|7056.2|7041.2|7050.5|7035.5|43
1726148860000|2024-09-12 13:47:40|7053.2|7038.2|7054.7|7039.7|7054.7|7039.7|7053.2|7038.2|5
1726148870000|2024-09-12 13:47:50|||||||||1
1726148880000|2024-09-12 13:48:00|7054.4|7039.4|7055.2|7040.2|7055.2|7040.2|7054.2|7039.2|4
1726148900000|2024-09-12 13:48:20|7055.7|7040.7|7057.6|7042.6|7057.6|7042.6|7055.7|7040.7|26
1726148910000|2024-09-12 13:48:30|7057.9|7042.9|7059.2|7044.2|7059.2|7044.2|7057.9|7042.9|3
1726148920000|2024-09-12 13:48:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1726148930000|2024-09-12 13:48:50|7059.4|7044.4|7059.7|7044.7|7059.7|7044.7|7059.4|7044.4|10
1726148940000|2024-09-12 13:49:00|7060|7045|7060.7|7045.7|7060.7|7045.7|7060|7045|4
1726148950000|2024-09-12 13:49:10|7061.2|7046.2|7062|7047|7063.2|7048.2|7061.2|7046.2|9
1726148960000|2024-09-12 13:49:20|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|2
1726148980000|2024-09-12 13:49:40|7061.7|7046.7|7061.9|7046.9|7061.9|7046.9|7061.2|7046.2|3
1726149000000|2024-09-12 13:50:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|2
1726149010000|2024-09-12 13:50:10|||||||||1
1726149020000|2024-09-12 13:50:20|||||||||2
1726149050000|2024-09-12 13:50:50|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|2
1726149060000|2024-09-12 13:51:00|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|4
1726149070000|2024-09-12 13:51:10|7062.7|7047.7|7062.2|7047.2|7062.7|7047.7|7062.2|7047.2|4
1726149080000|2024-09-12 13:51:20|7063.7|7048.7|7062.7|7047.7|7063.7|7048.7|7062.7|7047.7|6
1726149090000|2024-09-12 13:51:30|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|11
1726149100000|2024-09-12 13:51:40|7061.7|7046.7|7061.2|7046.2|7061.7|7046.7|7061.2|7046.2|3
1726149110000|2024-09-12 13:51:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|2
1726149120000|2024-09-12 13:52:00|7061.1|7046.1|7062.7|7047.7|7062.7|7047.7|7061.1|7046.1|1
1726149130000|2024-09-12 13:52:10|7062.5|7047.5|7062.7|7047.7|7063.2|7048.2|7062.2|7047.2|1
1726149140000|2024-09-12 13:52:20|7062|7047|7061.2|7046.2|7062|7047|7061.2|7046.2|15
1726149150000|2024-09-12 13:52:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|2
1726149160000|2024-09-12 13:52:40|7062.2|7047.2|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|1
1726149170000|2024-09-12 13:52:50|7062.9|7047.9|7065.2|7050.2|7065.2|7050.2|7062.9|7047.9|7
1726149180000|2024-09-12 13:53:00|7065.7|7050.7|7068.2|7053.2|7068.2|7053.2|7065.7|7050.7|6
1726149190000|2024-09-12 13:53:10|7068.4|7053.4|7069.7|7054.7|7069.7|7054.7|7068.4|7053.4|22
1726149200000|2024-09-12 13:53:20|7069.4|7054.4|7068.6|7053.6|7071.4|7056.4|7068.6|7053.6|15
1726149210000|2024-09-12 13:53:30|7068.9|7053.9|7068.9|7053.9|7069.4|7054.4|7068.9|7053.9|1
1726149220000|2024-09-12 13:53:40|7067.4|7052.4|7068.9|7053.9|7068.9|7053.9|7067.4|7052.4|7
1726149230000|2024-09-12 13:53:50|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|9
1726149240000|2024-09-12 13:54:00|7069.1|7054.1|7068.9|7053.9|7069.1|7054.1|7068.9|7053.9|2
1726149250000|2024-09-12 13:54:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1726149260000|2024-09-12 13:54:20|7068.4|7053.4|7067.4|7052.4|7068.4|7053.4|7067.4|7052.4|9
1726149270000|2024-09-12 13:54:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|1
1726149280000|2024-09-12 13:54:40|7069.5|7054.5|7071.1|7056.1|7072.1|7057.1|7069.5|7054.5|7
1726149290000|2024-09-12 13:54:50|7071.3|7056.3|7073.8|7058.8|7073.8|7058.8|7071.3|7056.3|13
1726149300000|2024-09-12 13:55:00|7074.1|7059.1|7074.3|7059.3|7074.3|7059.3|7074.1|7059.1|3
1726149310000|2024-09-12 13:55:10|7075.1|7060.1|7074.9|7059.9|7075.1|7060.1|7074.6|7059.6|5
1726149320000|2024-09-12 13:55:20|7074.6|7059.6|7074.1|7059.1|7075.3|7060.3|7074.1|7059.1|6
1726149330000|2024-09-12 13:55:30|7073.6|7058.6|7072.6|7057.6|7073.9|7058.9|7072.6|7057.6|16
1726149340000|2024-09-12 13:55:40|7071.1|7056.1|7069.6|7054.6|7071.1|7056.1|7069.6|7054.6|9
1726149350000|2024-09-12 13:55:50|7070.1|7055.1|7070.4|7055.4|7070.6|7055.6|7070.1|7055.1|5
1726149360000|2024-09-12 13:56:00|7070.9|7055.9|7069.4|7054.4|7071.4|7056.4|7068.7|7053.7|16
1726149380000|2024-09-12 13:56:20|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|1
1726149390000|2024-09-12 13:56:30|7068.7|7053.7|7067.7|7052.7|7068.7|7053.7|7067.7|7052.7|5
1726149410000|2024-09-12 13:56:50|7067.5|7052.5|7068.2|7053.2|7068.2|7053.2|7067|7052|6
1726149420000|2024-09-12 13:57:00|7068.9|7053.9|7072.4|7057.4|7072.4|7057.4|7068.9|7053.9|5
1726149450000|2024-09-12 13:57:30|7072.7|7057.7|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|0
1726149460000|2024-09-12 13:57:40|7072.9|7057.9|7073.2|7058.2|7073.2|7058.2|7072.9|7057.9|2
1726149470000|2024-09-12 13:57:50|7072.9|7057.9|7072.6|7057.6|7072.9|7057.9|7072.6|7057.6|2
1726149480000|2024-09-12 13:58:00|7072.9|7057.9|7075.4|7060.4|7075.4|7060.4|7072.9|7057.9|3
1726149490000|2024-09-12 13:58:10|||||||||1
1726149500000|2024-09-12 13:58:20|||||||||1
1726149520000|2024-09-12 13:58:40|7075.2|7060.2|7075.4|7060.4|7075.4|7060.4|7075.2|7060.2|1
1726149530000|2024-09-12 13:58:50|||||||||4
1726149540000|2024-09-12 13:59:00|7075.1|7060.1|7073.2|7058.2|7075.1|7060.1|7072.7|7057.7|11
1726149570000|2024-09-12 13:59:30|7072.9|7057.9|7070.2|7055.2|7072.9|7057.9|7070.2|7055.2|10
1726149590000|2024-09-12 13:59:50|7070.4|7055.4|7070.2|7055.2|7070.4|7055.4|7070.2|7055.2|3
1726149600000|2024-09-12 14:00:00|7070.4|7055.4|7071.2|7056.2|7071.2|7056.2|7070.4|7055.4|1
1726149610000|2024-09-12 14:00:10|7070.2|7055.2|7069.7|7054.7|7070.2|7055.2|7069.7|7054.7|1
1726149640000|2024-09-12 14:00:40|7070.5|7055.5|7069.7|7054.7|7071.2|7056.2|7069.2|7054.2|9
1726149650000|2024-09-12 14:00:50|7069.4|7054.4|7068.9|7053.9|7069.9|7054.9|7068.9|7053.9|6
1726149660000|2024-09-12 14:01:00|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1726149670000|2024-09-12 14:01:10|||||||||1
1726149680000|2024-09-12 14:01:20|7069.7|7054.7|7070.7|7055.7|7071.7|7056.7|7069.7|7054.7|11
1726149690000|2024-09-12 14:01:30|7071.9|7056.9|7072.2|7057.2|7072.2|7057.2|7071.7|7056.7|0
1726149700000|2024-09-12 14:01:40|7072.7|7057.7|7072.2|7057.2|7072.7|7057.7|7072.2|7057.2|0
1726149710000|2024-09-12 14:01:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1726149720000|2024-09-12 14:02:00|7070.2|7055.2|7072.7|7057.7|7072.7|7057.7|7069.7|7054.7|6
1726149730000|2024-09-12 14:02:10|7073.4|7058.4|7074.2|7059.2|7074.7|7059.7|7073.4|7058.4|18
1726149740000|2024-09-12 14:02:20|7074.4|7059.4|7072.4|7057.4|7074.4|7059.4|7072.4|7057.4|18
1726149750000|2024-09-12 14:02:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1726149760000|2024-09-12 14:02:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1726149770000|2024-09-12 14:02:50|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|12
1726149780000|2024-09-12 14:03:00|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|5
1726149810000|2024-09-12 14:03:30|7073.7|7058.7|7074.7|7059.7|7074.7|7059.7|7073.7|7058.7|1
1726149820000|2024-09-12 14:03:40|7072.2|7057.2|7073.2|7058.2|7073.2|7058.2|7072.2|7057.2|12
1726149840000|2024-09-12 14:04:00|7072.7|7057.7|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|0
1726149860000|2024-09-12 14:04:20|7073.4|7058.4|7073.4|7058.4|7075.2|7060.2|7073.4|7058.4|5
1726149870000|2024-09-12 14:04:30|7073.7|7058.7|7072.2|7057.2|7073.7|7058.7|7072.2|7057.2|2
1726149880000|2024-09-12 14:04:40|7072.4|7057.4|7072.7|7057.7|7072.7|7057.7|7072.4|7057.4|0
1726149900000|2024-09-12 14:05:00|7074.2|7059.2|7074.7|7059.7|7074.7|7059.7|7074.2|7059.2|1
1726149920000|2024-09-12 14:05:20|7072.9|7057.9|7074.7|7059.7|7074.7|7059.7|7072.9|7057.9|20
1726149930000|2024-09-12 14:05:30|7069.7|7054.7|7071.7|7056.7|7071.7|7056.7|7069.7|7054.7|20
1726149940000|2024-09-12 14:05:40|7072.7|7057.7|7070.7|7055.7|7072.7|7057.7|7070.7|7055.7|4
1726149950000|2024-09-12 14:05:50|7071.7|7056.7|7071.4|7056.4|7071.7|7056.7|7071.4|7056.4|3
1726149960000|2024-09-12 14:06:00|7071.2|7056.2|7071.2|7056.2|7072.2|7057.2|7071.2|7056.2|7
1726149970000|2024-09-12 14:06:10|7070.9|7055.9|7070.7|7055.7|7070.9|7055.9|7070.7|7055.7|5
1726150000000|2024-09-12 14:06:40|7069.2|7054.2|7069.7|7054.7|7070.2|7055.2|7069.2|7054.2|3
1726150010000|2024-09-12 14:06:50|7069.1|7054.1|7066.7|7051.7|7069.1|7054.1|7066.7|7051.7|4
1726150020000|2024-09-12 14:07:00|7066.9|7051.9|7066.9|7051.9|7067.2|7052.2|7066.7|7051.7|0
1726150030000|2024-09-12 14:07:10|7066.2|7051.2|7064.7|7049.7|7066.2|7051.2|7064.7|7049.7|5
1726150050000|2024-09-12 14:07:30|7065.2|7050.2|7065.7|7050.7|7065.7|7050.7|7065.2|7050.2|4
1726150110000|2024-09-12 14:08:30|7065.4|7050.4|7065.7|7050.7|7065.7|7050.7|7065.2|7050.2|3
1726150120000|2024-09-12 14:08:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|5
1726150130000|2024-09-12 14:08:50|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|4
1726150140000|2024-09-12 14:09:00|||||||||2
1726150150000|2024-09-12 14:09:10|7068.7|7053.7|7069.4|7054.4|7069.4|7054.4|7068.7|7053.7|2
1726150160000|2024-09-12 14:09:20|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1726150170000|2024-09-12 14:09:30|7069.4|7054.4|7069.2|7054.2|7069.9|7054.9|7069.2|7054.2|14
1726150180000|2024-09-12 14:09:40|7067.7|7052.7|7067.2|7052.2|7068.2|7053.2|7067.2|7052.2|3
1726150190000|2024-09-12 14:09:50|7066.9|7051.9|7066.2|7051.2|7066.9|7051.9|7066.2|7051.2|2
1726150200000|2024-09-12 14:10:00|7065.9|7050.9|7066.7|7051.7|7066.7|7051.7|7065.9|7050.9|0
1726150210000|2024-09-12 14:10:10|7065.7|7050.7|7065.4|7050.4|7066.7|7051.7|7065.2|7050.2|10
1726150220000|2024-09-12 14:10:20|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1726150230000|2024-09-12 14:10:30|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1726150260000|2024-09-12 14:11:00|7066.4|7051.4|7065.2|7050.2|7066.4|7051.4|7065.2|7050.2|5
1726150270000|2024-09-12 14:11:10|7065.4|7050.4|7066.4|7051.4|7066.4|7051.4|7065.4|7050.4|4
1726150290000|2024-09-12 14:11:30|7067.5|7052.5|7069.2|7054.2|7069.2|7054.2|7067.5|7052.5|4
1726150320000|2024-09-12 14:12:00|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.2|7054.2|11
1726150330000|2024-09-12 14:12:10|7070.4|7055.4|7070.7|7055.7|7070.7|7055.7|7070.4|7055.4|6
1726150340000|2024-09-12 14:12:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|4
1726150350000|2024-09-12 14:12:30|7071.2|7056.2|7073.9|7058.9|7073.9|7058.9|7071.2|7056.2|2
1726150360000|2024-09-12 14:12:40|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1726150370000|2024-09-12 14:12:50|7074.2|7059.2|7073.9|7058.9|7074.6|7059.6|7073.9|7058.9|28
1726150380000|2024-09-12 14:13:00|7073.3|7058.3|7073.1|7058.1|7073.3|7058.3|7072.9|7057.9|3
1726150390000|2024-09-12 14:13:10|7073.3|7058.3|7073.4|7058.4|7073.6|7058.6|7073.3|7058.3|0
1726150410000|2024-09-12 14:13:30|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1726150420000|2024-09-12 14:13:40|7072.9|7057.9|7072.8|7057.8|7072.9|7057.9|7072.6|7057.6|0
1726150430000|2024-09-12 14:13:50|7073.1|7058.1|7071.6|7056.6|7073.1|7058.1|7071.6|7056.6|2
1726150440000|2024-09-12 14:14:00|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|3
1726150470000|2024-09-12 14:14:30|7074.4|7059.4|7074.6|7059.6|7074.6|7059.6|7074.4|7059.4|2
1726150480000|2024-09-12 14:14:40|||||||||3
1726150490000|2024-09-12 14:14:50|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|1
1726150510000|2024-09-12 14:15:10|||||||||1
1726150540000|2024-09-12 14:15:40|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|4
1726150550000|2024-09-12 14:15:50|7075.1|7060.1|7074.6|7059.6|7075.1|7060.1|7074.6|7059.6|8
1726150560000|2024-09-12 14:16:00|7074.1|7059.1|7074.1|7059.1|7074.6|7059.6|7074.1|7059.1|0
1726150590000|2024-09-12 14:16:30|7073.7|7058.7|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|4
1726150600000|2024-09-12 14:16:40|7073.9|7058.9|7073.6|7058.6|7073.9|7058.9|7073.6|7058.6|0
1726150610000|2024-09-12 14:16:50|7074.1|7059.1|7074.3|7059.3|7074.3|7059.3|7074.1|7059.1|5
1726150620000|2024-09-12 14:17:00|7074.1|7059.1|7073.8|7058.8|7074.1|7059.1|7073.8|7058.8|2
1726150660000|2024-09-12 14:17:40|7074.6|7059.6|7075.6|7060.6|7075.6|7060.6|7074.6|7059.6|14
1726150670000|2024-09-12 14:17:50|7074.8|7059.8|7074.1|7059.1|7074.8|7059.8|7074.1|7059.1|6
1726150680000|2024-09-12 14:18:00|7073.1|7058.1|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|0
1726150690000|2024-09-12 14:18:10|7073.4|7058.4|7073.1|7058.1|7073.4|7058.4|7073.1|7058.1|0
1726150710000|2024-09-12 14:18:30|7072.8|7057.8|7071.6|7056.6|7072.8|7057.8|7071.6|7056.6|4
1726150720000|2024-09-12 14:18:40|7070.6|7055.6|7069.6|7054.6|7070.6|7055.6|7069.4|7054.4|1
1726150730000|2024-09-12 14:18:50|7073.4|7058.4|7073.1|7058.1|7073.6|7058.6|7073.1|7058.1|17
1726150740000|2024-09-12 14:19:00|||||||||2
1726150750000|2024-09-12 14:19:10|7073.3|7058.3|7075.8|7060.8|7075.8|7060.8|7073.3|7058.3|3
1726150760000|2024-09-12 14:19:20|7076.1|7061.1|7074.1|7059.1|7076.1|7061.1|7074.1|7059.1|16
1726150780000|2024-09-12 14:19:40|7072.8|7057.8|7075.8|7060.8|7075.8|7060.8|7072.6|7057.6|16
1726150790000|2024-09-12 14:19:50|||||||||103
1726150800000|2024-09-12 14:20:00|7076.1|7061.1|7076.3|7061.3|7076.3|7061.3|7076.1|7061.1|7
1726150810000|2024-09-12 14:20:10|||||||||1
1726150840000|2024-09-12 14:20:40|7078.1|7063.1|7079.8|7064.8|7081.1|7066.1|7078.1|7063.1|94
1726150850000|2024-09-12 14:20:50|7080.1|7065.1|7081.5|7066.5|7081.5|7066.5|7080.1|7065.1|19
1726150860000|2024-09-12 14:21:00|7082.1|7067.1|7081.8|7066.8|7084.1|7069.1|7081.8|7066.8|11
1726150870000|2024-09-12 14:21:10|7081.1|7066.1|7080.6|7065.6|7081.1|7066.1|7079.8|7064.8|3
1726150880000|2024-09-12 14:21:20|||||||||1
1726150890000|2024-09-12 14:21:30|||||||||7
1726150900000|2024-09-12 14:21:40|||||||||4
1726150910000|2024-09-12 14:21:50|7079.6|7064.6|7079.1|7064.1|7079.6|7064.6|7079.1|7064.1|1
1726150920000|2024-09-12 14:22:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1726150930000|2024-09-12 14:22:10|7079.6|7064.6|7078.1|7063.1|7079.6|7064.6|7078.1|7063.1|3
1726150940000|2024-09-12 14:22:20|7078.3|7063.3|7078.6|7063.6|7078.6|7063.6|7078.3|7063.3|0
1726150960000|2024-09-12 14:22:40|7078.1|7063.1|7076.8|7061.8|7078.1|7063.1|7076.8|7061.8|8
1726150980000|2024-09-12 14:23:00|7077.1|7062.1|7077.6|7062.6|7077.6|7062.6|7077.1|7062.1|0
1726150990000|2024-09-12 14:23:10|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|4
1726151010000|2024-09-12 14:23:30|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.9|7060.9|4
1726151020000|2024-09-12 14:23:40|7075.9|7060.9|7076.1|7061.1|7076.1|7061.1|7075.9|7060.9|14
1726151030000|2024-09-12 14:23:50|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|26
1726151050000|2024-09-12 14:24:10|7074.6|7059.6|7073.9|7058.9|7074.6|7059.6|7073.6|7058.6|6
1726151070000|2024-09-12 14:24:30|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|1
1726151090000|2024-09-12 14:24:50|7072.6|7057.6|7071.6|7056.6|7072.6|7057.6|7071.1|7056.1|6
1726151100000|2024-09-12 14:25:00|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1726151110000|2024-09-12 14:25:10|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|2
1726151120000|2024-09-12 14:25:20|7071.1|7056.1|7071.4|7056.4|7071.4|7056.4|7071.1|7056.1|0
1726151130000|2024-09-12 14:25:30|7071.6|7056.6|7070.1|7055.1|7071.9|7056.9|7070.1|7055.1|5
1726151140000|2024-09-12 14:25:40|7067.9|7052.9|7065.1|7050.1|7067.9|7052.9|7064.6|7049.6|13
1726151150000|2024-09-12 14:25:50|7063.1|7048.1|7065.3|7050.3|7065.3|7050.3|7063.1|7048.1|28
1726151160000|2024-09-12 14:26:00|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1726151200000|2024-09-12 14:26:40|7065.4|7050.4|7064.6|7049.6|7065.4|7050.4|7063.6|7048.6|10
1726151210000|2024-09-12 14:26:50|7064.4|7049.4|7063.8|7048.8|7064.4|7049.4|7062.1|7047.1|7
1726151220000|2024-09-12 14:27:00|7064.1|7049.1|7063.1|7048.1|7064.1|7049.1|7062.8|7047.8|7
1726151230000|2024-09-12 14:27:10|7063.3|7048.3|7065.6|7050.6|7065.6|7050.6|7063.3|7048.3|93
1726151240000|2024-09-12 14:27:20|7065.1|7050.1|7064.8|7049.8|7065.1|7050.1|7062.6|7047.6|32
1726151250000|2024-09-12 14:27:30|7063.6|7048.6|7063.4|7048.4|7063.6|7048.6|7063.4|7048.4|18
1726151260000|2024-09-12 14:27:40|7063.1|7048.1|7063.1|7048.1|7063.3|7048.3|7063.1|7048.1|0
1726151270000|2024-09-12 14:27:50|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|0
1726151280000|2024-09-12 14:28:00|7062.6|7047.6|7061.8|7046.8|7062.6|7047.6|7061.8|7046.8|1
1726151290000|2024-09-12 14:28:10|7062.1|7047.1|7062.8|7047.8|7062.8|7047.8|7062.1|7047.1|2
1726151310000|2024-09-12 14:28:30|7063.6|7048.6|7061.1|7046.1|7063.6|7048.6|7060.6|7045.6|5
1726151320000|2024-09-12 14:28:40|7060.6|7045.6|7061.1|7046.1|7061.1|7046.1|7060.6|7045.6|0
1726151330000|2024-09-12 14:28:50|7060.6|7045.6|7059.1|7044.1|7061.1|7046.1|7059.1|7044.1|6
1726151340000|2024-09-12 14:29:00|7058.6|7043.6|7058.1|7043.1|7059.1|7044.1|7057.6|7042.6|3
1726151350000|2024-09-12 14:29:10|7057.8|7042.8|7058.1|7043.1|7058.1|7043.1|7057.8|7042.8|4
1726151360000|2024-09-12 14:29:20|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1726151370000|2024-09-12 14:29:30|7057.9|7042.9|7058.6|7043.6|7058.6|7043.6|7057.5|7042.5|3
1726151380000|2024-09-12 14:29:40|||||||||1
1726151390000|2024-09-12 14:29:50|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|1
1726151400000|2024-09-12 14:30:00|7057.5|7042.5|7055.9|7040.9|7059.1|7044.1|7055.9|7040.9|49
1726151410000|2024-09-12 14:30:10|7055.1|7040.1|7053.6|7038.6|7055.6|7040.6|7053.1|7038.1|7
1726151420000|2024-09-12 14:30:20|7052.4|7037.4|7054.1|7039.1|7054.6|7039.6|7052.1|7037.1|25
1726151430000|2024-09-12 14:30:30|7053.6|7038.6|7058.6|7043.6|7058.6|7043.6|7053.6|7038.6|13
1726151440000|2024-09-12 14:30:40|7058.8|7043.8|7059.1|7044.1|7059.1|7044.1|7058.8|7043.8|9
1726151450000|2024-09-12 14:30:50|7058.4|7043.4|7058.3|7043.3|7058.4|7043.4|7056.6|7041.6|15
1726151460000|2024-09-12 14:31:00|7058.6|7043.6|7062.1|7047.1|7062.3|7047.3|7057.9|7042.9|44
1726151470000|2024-09-12 14:31:10|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|2
1726151480000|2024-09-12 14:31:20|7062.6|7047.6|7061.1|7046.1|7062.6|7047.6|7061.1|7046.1|9
1726151490000|2024-09-12 14:31:30|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|8
1726151500000|2024-09-12 14:31:40|7061.4|7046.4|7063.1|7048.1|7063.1|7048.1|7061.3|7046.3|2
1726151510000|2024-09-12 14:31:50|7062.9|7047.9|7061.4|7046.4|7062.9|7047.9|7061.4|7046.4|3
1726151520000|2024-09-12 14:32:00|7061.6|7046.6|7064.6|7049.6|7065.1|7050.1|7061.6|7046.6|13
1726151530000|2024-09-12 14:32:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|3
1726151550000|2024-09-12 14:32:30|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.3|7048.3|9
1726151560000|2024-09-12 14:32:40|7064.1|7049.1|7064.3|7049.3|7064.3|7049.3|7064.1|7049.1|2
1726151570000|2024-09-12 14:32:50|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.6|7049.6|1
1726151580000|2024-09-12 14:33:00|7065.3|7050.3|7063.1|7048.1|7065.3|7050.3|7063.1|7048.1|7
1726151590000|2024-09-12 14:33:10|7063.6|7048.6|7064.1|7049.1|7064.1|7049.1|7063.1|7048.1|3
1726151600000|2024-09-12 14:33:20|7063.9|7048.9|7064.6|7049.6|7064.6|7049.6|7063.9|7048.9|0
1726151620000|2024-09-12 14:33:40|7065.1|7050.1|7063.1|7048.1|7065.1|7050.1|7063.1|7048.1|5
1726151640000|2024-09-12 14:34:00|7063.5|7048.5|7063.8|7048.8|7063.8|7048.8|7063.5|7048.5|1
1726151650000|2024-09-12 14:34:10|7064|7049|7064.3|7049.3|7064.3|7049.3|7064|7049|0
1726151660000|2024-09-12 14:34:20|7064.6|7049.6|7066.8|7051.8|7066.8|7051.8|7064.6|7049.6|3
1726151670000|2024-09-12 14:34:30|7066.6|7051.6|7068.6|7053.6|7068.6|7053.6|7066.6|7051.6|6
1726151680000|2024-09-12 14:34:40|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1726151690000|2024-09-12 14:34:50|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|2
1726151700000|2024-09-12 14:35:00|7067.1|7052.1|7067.3|7052.3|7067.3|7052.3|7065.9|7050.9|8
1726151710000|2024-09-12 14:35:10|7067.6|7052.6|7067.3|7052.3|7067.6|7052.6|7067|7052|2
1726151730000|2024-09-12 14:35:30|7067.6|7052.6|7067.2|7052.2|7067.6|7052.6|7067.2|7052.2|4
1726151740000|2024-09-12 14:35:40|7066.1|7051.1|7069.6|7054.6|7069.6|7054.6|7066.1|7051.1|26
1726151760000|2024-09-12 14:36:00|7071.3|7056.3|7069.6|7054.6|7071.8|7056.8|7069.4|7054.4|11
1726151770000|2024-09-12 14:36:10|||||||||1
1726151790000|2024-09-12 14:36:30|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|2
1726151800000|2024-09-12 14:36:40|7071.1|7056.1|7072.1|7057.1|7072.1|7057.1|7070.1|7055.1|7
1726151810000|2024-09-12 14:36:50|7071.1|7056.1|7069.3|7054.3|7071.1|7056.1|7069.1|7054.1|14
1726151820000|2024-09-12 14:37:00|7069.6|7054.6|7071.1|7056.1|7071.1|7056.1|7069.6|7054.6|0
1726151830000|2024-09-12 14:37:10|7070.9|7055.9|7071.6|7056.6|7071.6|7056.6|7070.6|7055.6|3
1726151840000|2024-09-12 14:37:20|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|6
1726151870000|2024-09-12 14:37:50|7069.4|7054.4|7069.5|7054.5|7069.6|7054.6|7069.4|7054.4|5
1726151880000|2024-09-12 14:38:00|7070.1|7055.1|7071.6|7056.6|7071.6|7056.6|7070.1|7055.1|0
1726151910000|2024-09-12 14:38:30|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|1
1726151920000|2024-09-12 14:38:40|7073.3|7058.3|7076.8|7061.8|7076.8|7061.8|7073.3|7058.3|12
1726151930000|2024-09-12 14:38:50|7077.1|7062.1|7078.1|7063.1|7078.1|7063.1|7077.1|7062.1|3
1726151940000|2024-09-12 14:39:00|7078.3|7063.3|7079.1|7064.1|7079.9|7064.9|7078.1|7063.1|18
1726151950000|2024-09-12 14:39:10|7078.8|7063.8|7077.6|7062.6|7078.8|7063.8|7077.6|7062.6|6
1726151960000|2024-09-12 14:39:20|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|1
1726151970000|2024-09-12 14:39:30|7077.1|7062.1|7078.3|7063.3|7078.3|7063.3|7077.1|7062.1|4
1726151980000|2024-09-12 14:39:40|7078.6|7063.6|7077.4|7062.4|7079.1|7064.1|7077.4|7062.4|9
1726151990000|2024-09-12 14:39:50|7077.1|7062.1|7076.6|7061.6|7077.1|7062.1|7076.6|7061.6|0
1726152000000|2024-09-12 14:40:00|||||||||1
1726152010000|2024-09-12 14:40:10|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|3
1726152020000|2024-09-12 14:40:20|||||||||3
1726152040000|2024-09-12 14:40:40|||||||||4
1726152060000|2024-09-12 14:41:00|7078.8|7063.8|7079.1|7064.1|7079.1|7064.1|7078.8|7063.8|1
1726152070000|2024-09-12 14:41:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|1
1726152080000|2024-09-12 14:41:20|7080.1|7065.1|7077.4|7062.4|7080.1|7065.1|7077.4|7062.4|17
1726152090000|2024-09-12 14:41:30|7076.6|7061.6|7073.9|7058.9|7076.6|7061.6|7073.9|7058.9|1
1726152100000|2024-09-12 14:41:40|7074.3|7059.3|7076.1|7061.1|7076.1|7061.1|7074.3|7059.3|18
1726152110000|2024-09-12 14:41:50|7076.6|7061.6|7075.5|7060.5|7076.6|7061.6|7075.1|7060.1|7
1726152120000|2024-09-12 14:42:00|7076.1|7061.1|7076.6|7061.6|7076.6|7061.6|7076.1|7061.1|0
1726152140000|2024-09-12 14:42:20|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|4
1726152170000|2024-09-12 14:42:50|7075.6|7060.6|7075.1|7060.1|7075.6|7060.6|7075.1|7060.1|3
1726152180000|2024-09-12 14:43:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|1
1726152190000|2024-09-12 14:43:10|7075|7060|7072.8|7057.8|7075|7060|7072.6|7057.6|6
1726152200000|2024-09-12 14:43:20|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|1
1726152210000|2024-09-12 14:43:30|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|0
1726152230000|2024-09-12 14:43:50|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.1|7058.1|1
1726152240000|2024-09-12 14:44:00|7073.6|7058.6|7076.1|7061.1|7076.1|7061.1|7073.6|7058.6|7
1726152260000|2024-09-12 14:44:20|||||||||1
1726152270000|2024-09-12 14:44:30|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|2
1726152290000|2024-09-12 14:44:50|||||||||7
1726152300000|2024-09-12 14:45:00|7076.1|7061.1|7076.6|7061.6|7077.1|7062.1|7076.1|7061.1|8
1726152310000|2024-09-12 14:45:10|7076.8|7061.8|7078.3|7063.3|7078.3|7063.3|7076.8|7061.8|6
1726152320000|2024-09-12 14:45:20|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|33
1726152330000|2024-09-12 14:45:30|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|14
1726152340000|2024-09-12 14:45:40|7076.4|7061.4|7074.4|7059.4|7076.4|7061.4|7074.4|7059.4|7
1726152350000|2024-09-12 14:45:50|7074.9|7059.9|7075.6|7060.6|7075.6|7060.6|7074.9|7059.9|1
1726152360000|2024-09-12 14:46:00|7075.9|7060.9|7075.4|7060.4|7076.4|7061.4|7075.4|7060.4|2
1726152370000|2024-09-12 14:46:10|7074.9|7059.9|7075.1|7060.1|7075.1|7060.1|7074.9|7059.9|3
1726152380000|2024-09-12 14:46:20|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1726152390000|2024-09-12 14:46:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1726152400000|2024-09-12 14:46:40|7075.9|7060.9|7076.1|7061.1|7076.1|7061.1|7075.9|7060.9|4
1726152420000|2024-09-12 14:47:00|7076.4|7061.4|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|7
1726152430000|2024-09-12 14:47:10|7075.4|7060.4|7074.9|7059.9|7075.4|7060.4|7074.9|7059.9|1
1726152470000|2024-09-12 14:47:50|7073.8|7058.8|7071.4|7056.4|7073.8|7058.8|7071.4|7056.4|2
1726152480000|2024-09-12 14:48:00|7071.6|7056.6|7071.1|7056.1|7072.1|7057.1|7070.9|7055.9|4
1726152500000|2024-09-12 14:48:20|7070.7|7055.7|7070.6|7055.6|7070.7|7055.7|7070.1|7055.1|1
1726152510000|2024-09-12 14:48:30|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|1
1726152520000|2024-09-12 14:48:40|7069.9|7054.9|7068.9|7053.9|7069.9|7054.9|7068.9|7053.9|4
1726152530000|2024-09-12 14:48:50|||||||||1
1726152540000|2024-09-12 14:49:00|7069.1|7054.1|7069.4|7054.4|7069.4|7054.4|7069.1|7054.1|0
1726152560000|2024-09-12 14:49:20|7069.9|7054.9|7070.1|7055.1|7070.4|7055.4|7069.9|7054.9|3
1726152570000|2024-09-12 14:49:30|7069.9|7054.9|7070.9|7055.9|7070.9|7055.9|7069.9|7054.9|2
1726152580000|2024-09-12 14:49:40|7071.1|7056.1|7071.4|7056.4|7071.9|7056.9|7071.1|7056.1|1
1726152590000|2024-09-12 14:49:50|7070.1|7055.1|7068.9|7053.9|7070.1|7055.1|7068.4|7053.4|6
1726152600000|2024-09-12 14:50:00|7069.4|7054.4|7071.1|7056.1|7071.1|7056.1|7069.4|7054.4|2
1726152610000|2024-09-12 14:50:10|7072.1|7057.1|7071.9|7056.9|7073.3|7058.3|7071.9|7056.9|3
1726152620000|2024-09-12 14:50:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1726152640000|2024-09-12 14:50:40|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|0
1726152660000|2024-09-12 14:51:00|7071.9|7056.9|7072.8|7057.8|7072.8|7057.8|7071.9|7056.9|5
1726152670000|2024-09-12 14:51:10|7073.1|7058.1|7071.6|7056.6|7073.3|7058.3|7071.6|7056.6|10
1726152690000|2024-09-12 14:51:30|7071.9|7056.9|7072.4|7057.4|7072.4|7057.4|7071.8|7056.8|1
1726152700000|2024-09-12 14:51:40|7072.6|7057.6|7072.6|7057.6|7072.8|7057.8|7072.6|7057.6|2
1726152710000|2024-09-12 14:51:50|||||||||1
1726152720000|2024-09-12 14:52:00|7073.3|7058.3|7072.9|7057.9|7073.9|7058.9|7072.9|7057.9|6
1726152730000|2024-09-12 14:52:10|||||||||2
1726152740000|2024-09-12 14:52:20|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1726152750000|2024-09-12 14:52:30|7073.6|7058.6|7074.4|7059.4|7074.4|7059.4|7073.6|7058.6|4
1726152760000|2024-09-12 14:52:40|7073.9|7058.9|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|3
1726152770000|2024-09-12 14:52:50|7075.8|7060.8|7076.1|7061.1|7076.1|7061.1|7075.8|7060.8|7
1726152780000|2024-09-12 14:53:00|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|41
1726152790000|2024-09-12 14:53:10|||||||||7
1726152800000|2024-09-12 14:53:20|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|8
1726152810000|2024-09-12 14:53:30|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|0
1726152820000|2024-09-12 14:53:40|7074.6|7059.6|7074.1|7059.1|7074.6|7059.6|7074.1|7059.1|2
1726152830000|2024-09-12 14:53:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1726152840000|2024-09-12 14:54:00|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7071.6|7056.6|8
1726152850000|2024-09-12 14:54:10|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1726152860000|2024-09-12 14:54:20|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1726152880000|2024-09-12 14:54:40|7071.9|7056.9|7072.4|7057.4|7072.4|7057.4|7071.9|7056.9|1
1726152890000|2024-09-12 14:54:50|7072.1|7057.1|7072.1|7057.1|7072.4|7057.4|7071.9|7056.9|2
1726152900000|2024-09-12 14:55:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7
1726152910000|2024-09-12 14:55:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|3
1726152920000|2024-09-12 14:55:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1726152930000|2024-09-12 14:55:30|||||||||1
1726152960000|2024-09-12 14:56:00|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1726152980000|2024-09-12 14:56:20|7073.1|7058.1|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|7
1726153020000|2024-09-12 14:57:00|7073.3|7058.3|7069.4|7054.4|7073.3|7058.3|7069.4|7054.4|9
1726153030000|2024-09-12 14:57:10|7068.9|7053.9|7067.4|7052.4|7068.9|7053.9|7066.9|7051.9|4
1726153040000|2024-09-12 14:57:20|7067.1|7052.1|7066.9|7051.9|7067.1|7052.1|7066.9|7051.9|0
1726153050000|2024-09-12 14:57:30|7066.1|7051.1|7065.6|7050.6|7066.1|7051.1|7065.6|7050.6|0
1726153070000|2024-09-12 14:57:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1726153080000|2024-09-12 14:58:00|7063.6|7048.6|7064.6|7049.6|7064.6|7049.6|7063.6|7048.6|3
1726153090000|2024-09-12 14:58:10|7064.4|7049.4|7063.9|7048.9|7064.4|7049.4|7063.9|7048.9|1
1726153100000|2024-09-12 14:58:20|7063.6|7048.6|7063.4|7048.4|7063.6|7048.6|7063.4|7048.4|3
1726153140000|2024-09-12 14:59:00|7063.6|7048.6|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|3
1726153160000|2024-09-12 14:59:20|7065.6|7050.6|7064.2|7049.2|7066.6|7051.6|7064.2|7049.2|9
1726153170000|2024-09-12 14:59:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1726153190000|2024-09-12 14:59:50|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7061.9|7046.9|1
1726153200000|2024-09-12 15:00:00|7062.6|7047.6|7068.1|7053.1|7068.1|7053.1|7062.6|7047.6|5
1726153210000|2024-09-12 15:00:10|7068.3|7053.3|7066.1|7051.1|7068.6|7053.6|7066.1|7051.1|19
1726153220000|2024-09-12 15:00:20|7065.1|7050.1|7064.6|7049.6|7065.1|7050.1|7064.4|7049.4|4
1726153230000|2024-09-12 15:00:30|7064|7049|7061.4|7046.4|7064|7049|7061.4|7046.4|4
1726153240000|2024-09-12 15:00:40|7061.2|7046.2|7059.4|7044.4|7061.2|7046.2|7059.1|7044.1|1
1726153260000|2024-09-12 15:01:00|7059.6|7044.6|7062.2|7047.2|7062.2|7047.2|7059.6|7044.6|5
1726153270000|2024-09-12 15:01:10|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7059.4|7044.4|4
1726153280000|2024-09-12 15:01:20|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|2
1726153290000|2024-09-12 15:01:30|7059.2|7044.2|7058.9|7043.9|7059.2|7044.2|7058.9|7043.9|2
1726153300000|2024-09-12 15:01:40|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726153320000|2024-09-12 15:02:00|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|4
1726153330000|2024-09-12 15:02:10|7059.9|7044.9|7060.2|7045.2|7060.2|7045.2|7059.9|7044.9|0
1726153340000|2024-09-12 15:02:20|7059.2|7044.2|7060.2|7045.2|7060.2|7045.2|7059.2|7044.2|5
1726153350000|2024-09-12 15:02:30|7061.2|7046.2|7060.4|7045.4|7061.7|7046.7|7060.4|7045.4|8
1726153360000|2024-09-12 15:02:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1726153370000|2024-09-12 15:02:50|7060.2|7045.2|7059.7|7044.7|7060.2|7045.2|7059.7|7044.7|1
1726153380000|2024-09-12 15:03:00|7060.2|7045.2|7061.2|7046.2|7061.2|7046.2|7060.2|7045.2|1
1726153390000|2024-09-12 15:03:10|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.2|7045.2|0
1726153400000|2024-09-12 15:03:20|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1726153420000|2024-09-12 15:03:40|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1726153440000|2024-09-12 15:04:00|7059.7|7044.7|7060.7|7045.7|7060.7|7045.7|7059.7|7044.7|2
1726153450000|2024-09-12 15:04:10|7061.3|7046.3|7061.9|7046.9|7062.2|7047.2|7061.3|7046.3|5
1726153460000|2024-09-12 15:04:20|7062.4|7047.4|7061.4|7046.4|7062.4|7047.4|7060.9|7045.9|2
1726153480000|2024-09-12 15:04:40|7061.2|7046.2|7060.4|7045.4|7061.2|7046.2|7060.2|7045.2|6
1726153490000|2024-09-12 15:04:50|7060.2|7045.2|7061.4|7046.4|7061.4|7046.4|7058.2|7043.2|14
1726153500000|2024-09-12 15:05:00|7061.6|7046.6|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|2
1726153510000|2024-09-12 15:05:10|7062.6|7047.6|7062.4|7047.4|7062.6|7047.6|7062.4|7047.4|1
1726153520000|2024-09-12 15:05:20|7062.3|7047.3|7062.6|7047.6|7062.6|7047.6|7062.3|7047.3|0
1726153530000|2024-09-12 15:05:30|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|1
1726153560000|2024-09-12 15:06:00|||||||||4
1726153570000|2024-09-12 15:06:10|7063.4|7048.4|7062.6|7047.6|7063.4|7048.4|7062.6|7047.6|2
1726153590000|2024-09-12 15:06:30|7062.9|7047.9|7063.3|7048.3|7063.3|7048.3|7062.9|7047.9|3
1726153600000|2024-09-12 15:06:40|7062.9|7047.9|7062.3|7047.3|7062.9|7047.9|7062.1|7047.1|6
1726153610000|2024-09-12 15:06:50|7062.6|7047.6|7061.8|7046.8|7062.6|7047.6|7061.6|7046.6|4
1726153620000|2024-09-12 15:07:00|7061.6|7046.6|7061.9|7046.9|7061.9|7046.9|7061.6|7046.6|3
1726153630000|2024-09-12 15:07:10|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1726153640000|2024-09-12 15:07:20|||||||||1
1726153660000|2024-09-12 15:07:40|7062.4|7047.4|7061.6|7046.6|7062.4|7047.4|7061.6|7046.6|1
1726153680000|2024-09-12 15:08:00|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|3
1726153690000|2024-09-12 15:08:10|||||||||2
1726153720000|2024-09-12 15:08:40|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|2
1726153740000|2024-09-12 15:09:00|7056.7|7041.7|7058.6|7043.6|7058.6|7043.6|7056.7|7041.7|5
1726153750000|2024-09-12 15:09:10|||||||||1
1726153770000|2024-09-12 15:09:30|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|2
1726153780000|2024-09-12 15:09:40|7057.6|7042.6|7057.8|7042.8|7057.8|7042.8|7057.6|7042.6|0
1726153800000|2024-09-12 15:10:00|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7056.6|7041.6|4
1726153820000|2024-09-12 15:10:20|||||||||1
1726153860000|2024-09-12 15:11:00|||||||||2
1726153870000|2024-09-12 15:11:10|7056.9|7041.9|7055.9|7040.9|7056.9|7041.9|7055.9|7040.9|9
1726153880000|2024-09-12 15:11:20|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|6
1726153890000|2024-09-12 15:11:30|7057.1|7042.1|7057.9|7042.9|7057.9|7042.9|7056.9|7041.9|9
1726153910000|2024-09-12 15:11:50|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|4
1726153930000|2024-09-12 15:12:10|7057.2|7042.2|7057.9|7042.9|7058.6|7043.6|7057.2|7042.2|7
1726153940000|2024-09-12 15:12:20|7057.6|7042.6|7057.4|7042.4|7057.6|7042.6|7057.4|7042.4|0
1726153970000|2024-09-12 15:12:50|7057.6|7042.6|7058.6|7043.6|7058.6|7043.6|7057.6|7042.6|1
1726153980000|2024-09-12 15:13:00|||||||||1
1726153990000|2024-09-12 15:13:10|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|10
1726154000000|2024-09-12 15:13:20|||||||||1
1726154030000|2024-09-12 15:13:50|7058.1|7043.1|7059.1|7044.1|7059.1|7044.1|7058.1|7043.1|14
1726154040000|2024-09-12 15:14:00|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|6
1726154050000|2024-09-12 15:14:10|7061.7|7046.7|7061.9|7046.9|7061.9|7046.9|7061.7|7046.7|6
1726154060000|2024-09-12 15:14:20|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|1
1726154070000|2024-09-12 15:14:30|7062.7|7047.7|7063.2|7048.2|7063.4|7048.4|7062.7|7047.7|4
1726154100000|2024-09-12 15:15:00|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|0
1726154120000|2024-09-12 15:15:20|7062.2|7047.2|7061.4|7046.4|7062.2|7047.2|7061.4|7046.4|8
1726154140000|2024-09-12 15:15:40|7062.2|7047.2|7061.4|7046.4|7062.4|7047.4|7061.4|7046.4|5
1726154150000|2024-09-12 15:15:50|7061|7046|7058.2|7043.2|7061|7046|7058.2|7043.2|0
1726154160000|2024-09-12 15:16:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726154170000|2024-09-12 15:16:10|7059.2|7044.2|7059.7|7044.7|7059.7|7044.7|7059.2|7044.2|6
1726154180000|2024-09-12 15:16:20|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1726154190000|2024-09-12 15:16:30|7057.7|7042.7|7057.2|7042.2|7057.7|7042.7|7057.2|7042.2|2
1726154200000|2024-09-12 15:16:40|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|2
1726154210000|2024-09-12 15:16:50|||||||||7
1726154230000|2024-09-12 15:17:10|7058.4|7043.4|7058.2|7043.2|7058.4|7043.4|7058.2|7043.2|2
1726154250000|2024-09-12 15:17:30|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|2
1726154260000|2024-09-12 15:17:40|7059.7|7044.7|7060.4|7045.4|7060.7|7045.7|7059.7|7044.7|23
1726154270000|2024-09-12 15:17:50|7060.7|7045.7|7060.4|7045.4|7060.7|7045.7|7060.4|7045.4|1
1726154280000|2024-09-12 15:18:00|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|2
1726154290000|2024-09-12 15:18:10|7059.2|7044.2|7058.2|7043.2|7059.2|7044.2|7058.2|7043.2|5
1726154340000|2024-09-12 15:19:00|7058.7|7043.7|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|3
1726154360000|2024-09-12 15:19:20|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|5
1726154370000|2024-09-12 15:19:30|7060.7|7045.7|7061.6|7046.6|7061.6|7046.6|7060.7|7045.7|16
1726154380000|2024-09-12 15:19:40|7061.4|7046.4|7060.4|7045.4|7061.4|7046.4|7060.4|7045.4|4
1726154390000|2024-09-12 15:19:50|7059.2|7044.2|7059.2|7044.2|7059.4|7044.4|7059.2|7044.2|1
1726154400000|2024-09-12 15:20:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1726154410000|2024-09-12 15:20:10|7058.7|7043.7|7058.4|7043.4|7058.7|7043.7|7058.4|7043.4|0
1726154420000|2024-09-12 15:20:20|7058.9|7043.9|7058.7|7043.7|7058.9|7043.9|7058.7|7043.7|0
1726154430000|2024-09-12 15:20:30|7058.4|7043.4|7057.7|7042.7|7058.4|7043.4|7057.7|7042.7|3
1726154440000|2024-09-12 15:20:40|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|7057.2|7042.2|0
1726154450000|2024-09-12 15:20:50|7055.9|7040.9|7055.2|7040.2|7055.9|7040.9|7055.2|7040.2|2
1726154460000|2024-09-12 15:21:00|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1726154480000|2024-09-12 15:21:20|||||||||1
1726154500000|2024-09-12 15:21:40|7056.4|7041.4|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|4
1726154520000|2024-09-12 15:22:00|7056.6|7041.6|7056.9|7041.9|7056.9|7041.9|7056.6|7041.6|7
1726154530000|2024-09-12 15:22:10|7056.6|7041.6|7056.9|7041.9|7056.9|7041.9|7056.6|7041.6|2
1726154540000|2024-09-12 15:22:20|7056.3|7041.3|7055.2|7040.2|7056.3|7041.3|7055.2|7040.2|3
1726154550000|2024-09-12 15:22:30|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1726154570000|2024-09-12 15:22:50|||||||||1
1726154580000|2024-09-12 15:23:00|||||||||2
1726154590000|2024-09-12 15:23:10|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7
1726154600000|2024-09-12 15:23:20|7058.4|7043.4|7058.9|7043.9|7058.9|7043.9|7058.4|7043.4|6
1726154700000|2024-09-12 15:25:00|7059.4|7044.4|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|5
1726154710000|2024-09-12 15:25:10|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1726154720000|2024-09-12 15:25:20|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|2
1726154750000|2024-09-12 15:25:50|7060.1|7045.1|7060.4|7045.4|7060.4|7045.4|7060.1|7045.1|0
1726154790000|2024-09-12 15:26:30|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|2
1726154800000|2024-09-12 15:26:40|7062.2|7047.2|7061.4|7046.4|7062.2|7047.2|7061.4|7046.4|5
1726154810000|2024-09-12 15:26:50|7061.7|7046.7|7061.9|7046.9|7061.9|7046.9|7061.7|7046.7|1
1726154820000|2024-09-12 15:27:00|7062.1|7047.1|7062.6|7047.6|7062.6|7047.6|7062.1|7047.1|0
1726154830000|2024-09-12 15:27:10|7061.7|7046.7|7061.9|7046.9|7061.9|7046.9|7061.6|7046.6|2
1726154840000|2024-09-12 15:27:20|7062.2|7047.2|7062.4|7047.4|7062.6|7047.6|7061.9|7046.9|4
1726154850000|2024-09-12 15:27:30|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|0
1726154860000|2024-09-12 15:27:40|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|0
1726154880000|2024-09-12 15:28:00|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|2
1726154930000|2024-09-12 15:28:50|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|0
1726154950000|2024-09-12 15:29:10|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1726154970000|2024-09-12 15:29:30|7061.2|7046.2|7059.9|7044.9|7061.2|7046.2|7059.4|7044.4|4
1726154980000|2024-09-12 15:29:40|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1726154990000|2024-09-12 15:29:50|||||||||1
1726155010000|2024-09-12 15:30:10|7058.2|7043.2|7057.9|7042.9|7058.2|7043.2|7057.9|7042.9|4
1726155020000|2024-09-12 15:30:20|7056.9|7041.9|7055.2|7040.2|7056.9|7041.9|7055.2|7040.2|3
1726155030000|2024-09-12 15:30:30|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|0
1726155040000|2024-09-12 15:30:40|7055.4|7040.4|7050.9|7035.9|7055.4|7040.4|7050.9|7035.9|12
1726155050000|2024-09-12 15:30:50|7050.7|7035.7|7050.9|7035.9|7051.2|7036.2|7050.7|7035.7|5
1726155060000|2024-09-12 15:31:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1726155070000|2024-09-12 15:31:10|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7
1726155080000|2024-09-12 15:31:20|7050.7|7035.7|7050.9|7035.9|7050.9|7035.9|7050.6|7035.6|3
1726155140000|2024-09-12 15:32:20|7049.7|7034.7|7048.9|7033.9|7049.7|7034.7|7048.9|7033.9|10
1726155150000|2024-09-12 15:32:30|7048.1|7033.1|7048.9|7033.9|7048.9|7033.9|7048.1|7033.1|10
1726155180000|2024-09-12 15:33:00|7049.1|7034.1|7049.2|7034.2|7049.2|7034.2|7049.1|7034.1|1
1726155190000|2024-09-12 15:33:10|7048.9|7033.9|7049.1|7034.1|7049.6|7034.6|7048.9|7033.9|16
1726155200000|2024-09-12 15:33:20|7048.9|7033.9|7049.4|7034.4|7049.6|7034.6|7048.9|7033.9|0
1726155210000|2024-09-12 15:33:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1726155230000|2024-09-12 15:33:50|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1726155240000|2024-09-12 15:34:00|7049.9|7034.9|7050.9|7035.9|7050.9|7035.9|7049.9|7034.9|2
1726155250000|2024-09-12 15:34:10|7051.2|7036.2|7049.4|7034.4|7051.2|7036.2|7049.4|7034.4|20
1726155260000|2024-09-12 15:34:20|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.6|7037.6|4
1726155270000|2024-09-12 15:34:30|7052.4|7037.4|7051.2|7036.2|7052.9|7037.9|7051.2|7036.2|8
1726155280000|2024-09-12 15:34:40|7050.9|7035.9|7052.4|7037.4|7052.4|7037.4|7050.9|7035.9|1
1726155290000|2024-09-12 15:34:50|7053.1|7038.1|7054.4|7039.4|7054.4|7039.4|7053.1|7038.1|0
1726155300000|2024-09-12 15:35:00|7054.6|7039.6|7055.1|7040.1|7055.1|7040.1|7054.6|7039.6|13
1726155320000|2024-09-12 15:35:20|7054.9|7039.9|7054.6|7039.6|7054.9|7039.9|7054.6|7039.6|0
1726155330000|2024-09-12 15:35:30|7055.1|7040.1|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|0
1726155360000|2024-09-12 15:36:00|||||||||1
1726155370000|2024-09-12 15:36:10|7055.9|7040.9|7056.6|7041.6|7056.6|7041.6|7055.9|7040.9|2
1726155380000|2024-09-12 15:36:20|7055.6|7040.6|7058.4|7043.4|7058.4|7043.4|7054.6|7039.6|20
1726155390000|2024-09-12 15:36:30|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1726155400000|2024-09-12 15:36:40|||||||||3
1726155410000|2024-09-12 15:36:50|7059.1|7044.1|7058.9|7043.9|7060.6|7045.6|7058.9|7043.9|34
1726155420000|2024-09-12 15:37:00|7058.6|7043.6|7057.4|7042.4|7058.6|7043.6|7057.4|7042.4|6
1726155440000|2024-09-12 15:37:20|7057.1|7042.1|7054.2|7039.2|7057.1|7042.1|7054.2|7039.2|3
1726155450000|2024-09-12 15:37:30|7053.7|7038.7|7051.4|7036.4|7053.7|7038.7|7051.4|7036.4|7
1726155460000|2024-09-12 15:37:40|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|9
1726155470000|2024-09-12 15:37:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1726155480000|2024-09-12 15:38:00|7051.1|7036.1|7050.9|7035.9|7051.1|7036.1|7050.9|7035.9|10
1726155500000|2024-09-12 15:38:20|||||||||1
1726155510000|2024-09-12 15:38:30|||||||||1
1726155540000|2024-09-12 15:39:00|7047.9|7032.9|7046.9|7031.9|7048.4|7033.4|7046.4|7031.4|12
1726155560000|2024-09-12 15:39:20|7046.4|7031.4|7045.2|7030.2|7046.4|7031.4|7045.2|7030.2|8
1726155570000|2024-09-12 15:39:30|7044.9|7029.9|7043.9|7028.9|7044.9|7029.9|7043.4|7028.4|1
1726155580000|2024-09-12 15:39:40|7044.9|7029.9|7045.9|7030.9|7046.4|7031.4|7044.9|7029.9|2
1726155600000|2024-09-12 15:40:00|7046.4|7031.4|7046.2|7031.2|7046.4|7031.4|7046.2|7031.2|8
1726155610000|2024-09-12 15:40:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1726155620000|2024-09-12 15:40:20|7045.1|7030.1|7044|7029|7045.1|7030.1|7044|7029|9
1726155630000|2024-09-12 15:40:30|7043.4|7028.4|7044.9|7029.9|7044.9|7029.9|7043.4|7028.4|0
1726155650000|2024-09-12 15:40:50|7045.1|7030.1|7045.4|7030.4|7045.4|7030.4|7045.1|7030.1|0
1726155660000|2024-09-12 15:41:00|7045.9|7030.9|7044.2|7029.2|7045.9|7030.9|7044.2|7029.2|2
1726155690000|2024-09-12 15:41:30|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1726155700000|2024-09-12 15:41:40|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|12
1726155720000|2024-09-12 15:42:00|||||||||1
1726155730000|2024-09-12 15:42:10|7044.4|7029.4|7043.6|7028.6|7044.4|7029.4|7043.6|7028.6|21
1726155750000|2024-09-12 15:42:30|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|1
1726155760000|2024-09-12 15:42:40|||||||||1
1726155780000|2024-09-12 15:43:00|7044.1|7029.1|7043.9|7028.9|7044.4|7029.4|7043.4|7028.4|3
1726155790000|2024-09-12 15:43:10|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|1
1726155800000|2024-09-12 15:43:20|7044.1|7029.1|7044.4|7029.4|7044.4|7029.4|7044.1|7029.1|1
1726155810000|2024-09-12 15:43:30|||||||||1
1726155830000|2024-09-12 15:43:50|7043.6|7028.6|7043|7028|7043.9|7028.9|7043|7028|7
1726155840000|2024-09-12 15:44:00|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|1
1726155850000|2024-09-12 15:44:10|7043.4|7028.4|7043|7028|7043.4|7028.4|7043|7028|0
1726155860000|2024-09-12 15:44:20|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1726155870000|2024-09-12 15:44:30|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|0
1726155890000|2024-09-12 15:44:50|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1726155900000|2024-09-12 15:45:00|7041.9|7026.9|7041.6|7026.6|7041.9|7026.9|7041.6|7026.6|1
1726155910000|2024-09-12 15:45:10|7043.4|7028.4|7042.4|7027.4|7043.9|7028.9|7042.4|7027.4|3
1726155950000|2024-09-12 15:45:50|7043|7028|7044.1|7029.1|7044.1|7029.1|7043|7028|6
1726155960000|2024-09-12 15:46:00|7043.9|7028.9|7043.1|7028.1|7043.9|7028.9|7043.1|7028.1|19
1726155970000|2024-09-12 15:46:10|7043.4|7028.4|7042.6|7027.6|7043.4|7028.4|7042.6|7027.6|1
1726156020000|2024-09-12 15:47:00|7042.1|7027.1|7042.1|7027.1|7042.4|7027.4|7042.1|7027.1|1
1726156030000|2024-09-12 15:47:10|||||||||2
1726156040000|2024-09-12 15:47:20|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|2
1726156050000|2024-09-12 15:47:30|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1726156060000|2024-09-12 15:47:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1726156070000|2024-09-12 15:47:50|||||||||5
1726156100000|2024-09-12 15:48:20|7038.7|7023.7|7036.6|7021.6|7038.7|7023.7|7036.6|7021.6|4
1726156110000|2024-09-12 15:48:30|7036.9|7021.9|7037.1|7022.1|7037.6|7022.6|7035.1|7020.1|12
1726156120000|2024-09-12 15:48:40|7036.4|7021.4|7036.4|7021.4|7036.6|7021.6|7036.4|7021.4|2
1726156130000|2024-09-12 15:48:50|7036.6|7021.6|7036.4|7021.4|7037.1|7022.1|7036.4|7021.4|1
1726156140000|2024-09-12 15:49:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7035.4|7020.4|10
1726156150000|2024-09-12 15:49:10|7035.5|7020.5|7035.4|7020.4|7035.5|7020.5|7034.6|7019.6|9
1726156160000|2024-09-12 15:49:20|7035.9|7020.9|7035.1|7020.1|7035.9|7020.9|7034.1|7019.1|4
1726156170000|2024-09-12 15:49:30|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.6|7020.6|3
1726156180000|2024-09-12 15:49:40|7036.1|7021.1|7033.4|7018.4|7036.4|7021.4|7033.1|7018.1|3
1726156190000|2024-09-12 15:49:50|7033.2|7018.2|7032.1|7017.1|7033.4|7018.4|7032.1|7017.1|6
1726156200000|2024-09-12 15:50:00|7032.4|7017.4|7033.4|7018.4|7033.4|7018.4|7032.4|7017.4|4
1726156210000|2024-09-12 15:50:10|7033.9|7018.9|7033.7|7018.7|7034.1|7019.1|7033.7|7018.7|1
1726156220000|2024-09-12 15:50:20|7033.6|7018.6|7032.6|7017.6|7033.9|7018.9|7032.6|7017.6|1
1726156240000|2024-09-12 15:50:40|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1726156250000|2024-09-12 15:50:50|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7031.7|7016.7|11
1726156260000|2024-09-12 15:51:00|7033.2|7018.2|7035.4|7020.4|7035.4|7020.4|7033.2|7018.2|14
1726156270000|2024-09-12 15:51:10|7035.7|7020.7|7034.9|7019.9|7035.7|7020.7|7034.9|7019.9|9
1726156280000|2024-09-12 15:51:20|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1726156290000|2024-09-12 15:51:30|7033.8|7018.8|7032.2|7017.2|7033.8|7018.8|7032.2|7017.2|5
1726156300000|2024-09-12 15:51:40|7032|7017|7032.7|7017.7|7033.7|7018.7|7032|7017|20
1726156310000|2024-09-12 15:51:50|7032.2|7017.2|7032|7017|7032.2|7017.2|7032|7017|0
1726156320000|2024-09-12 15:52:00|7031.7|7016.7|7032.2|7017.2|7032.2|7017.2|7031.7|7016.7|0
1726156330000|2024-09-12 15:52:10|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|16
1726156340000|2024-09-12 15:52:20|7032.2|7017.2|7033.2|7018.2|7033.2|7018.2|7031.2|7016.2|3
1726156350000|2024-09-12 15:52:30|7033.7|7018.7|7034.7|7019.7|7034.7|7019.7|7033.7|7018.7|3
1726156360000|2024-09-12 15:52:40|7034|7019|7033.7|7018.7|7034|7019|7032.7|7017.7|10
1726156370000|2024-09-12 15:52:50|7033|7018|7033|7018|7033|7018|7033|7018|1
1726156380000|2024-09-12 15:53:00|7032.7|7017.7|7031.7|7016.7|7032.7|7017.7|7031.7|7016.7|1
1726156390000|2024-09-12 15:53:10|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1726156400000|2024-09-12 15:53:20|7032|7017|7031.7|7016.7|7032|7017|7031.7|7016.7|0
1726156410000|2024-09-12 15:53:30|7032.2|7017.2|7032|7017|7032.2|7017.2|7032|7017|10
1726156420000|2024-09-12 15:53:40|7031.4|7016.4|7030.7|7015.7|7031.4|7016.4|7030.7|7015.7|2
1726156430000|2024-09-12 15:53:50|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|2
1726156450000|2024-09-12 15:54:10|7027.5|7012.5|7027.2|7012.2|7027.5|7012.5|7027.2|7012.2|0
1726156460000|2024-09-12 15:54:20|7026.5|7011.5|7026.2|7011.2|7026.5|7011.5|7025.7|7010.7|2
1726156470000|2024-09-12 15:54:30|7026.7|7011.7|7027|7012|7027.2|7012.2|7026.7|7011.7|2
1726156480000|2024-09-12 15:54:40|7026.7|7011.7|7025.7|7010.7|7026.7|7011.7|7025.5|7010.5|2
1726156490000|2024-09-12 15:54:50|7026.2|7011.2|7028.2|7013.2|7028.2|7013.2|7026|7011|24
1726156500000|2024-09-12 15:55:00|7029.4|7014.4|7029.7|7014.7|7029.7|7014.7|7029.4|7014.4|9
1726156510000|2024-09-12 15:55:10|7028.7|7013.7|7026.4|7011.4|7028.7|7013.7|7026.4|7011.4|8
1726156520000|2024-09-12 15:55:20|7026.7|7011.7|7026.5|7011.5|7026.9|7011.9|7026.5|7011.5|31
1726156530000|2024-09-12 15:55:30|7026.2|7011.2|7023.2|7008.2|7026.2|7011.2|7023.2|7008.2|3
1726156540000|2024-09-12 15:55:40|7022.7|7007.7|7020.5|7005.5|7023.2|7008.2|7020.5|7005.5|7
1726156550000|2024-09-12 15:55:50|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7
1726156560000|2024-09-12 15:56:00|7019.5|7004.5|7025.6|7010.6|7026.4|7011.4|7019.5|7004.5|30
1726156570000|2024-09-12 15:56:10|7025.9|7010.9|7024.7|7009.7|7025.9|7010.9|7024.4|7009.4|10
1726156580000|2024-09-12 15:56:20|7025.2|7010.2|7025.7|7010.7|7025.9|7010.9|7025.2|7010.2|40
1726156590000|2024-09-12 15:56:30|7029.4|7014.4|7026.2|7011.2|7029.4|7014.4|7026.1|7011.1|55
1726156600000|2024-09-12 15:56:40|7025|7010|7027.7|7012.7|7030.4|7015.4|7025|7010|7
1726156610000|2024-09-12 15:56:50|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|13
1726156620000|2024-09-12 15:57:00|7026.6|7011.6|7025|7010|7027.2|7012.2|7025|7010|26
1726156630000|2024-09-12 15:57:10|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|5
1726156640000|2024-09-12 15:57:20|7024.2|7009.2|7023.2|7008.2|7024.2|7009.2|7023.2|7008.2|2
1726156650000|2024-09-12 15:57:30|7022.7|7007.7|7023.2|7008.2|7023.2|7008.2|7022.7|7007.7|0
1726156670000|2024-09-12 15:57:50|7023.5|7008.5|7025.9|7010.9|7025.9|7010.9|7023.5|7008.5|4
1726156680000|2024-09-12 15:58:00|7026.2|7011.2|7027.2|7012.2|7027.2|7012.2|7026.2|7011.2|0
1726156700000|2024-09-12 15:58:20|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|1
1726156710000|2024-09-12 15:58:30|7026.5|7011.5|7026.7|7011.7|7026.7|7011.7|7026.5|7011.5|1
1726156720000|2024-09-12 15:58:40|7026.2|7011.2|7024.7|7009.7|7026.2|7011.2|7024.7|7009.7|2
1726156730000|2024-09-12 15:58:50|7025.2|7010.2|7025.7|7010.7|7025.9|7010.9|7024.7|7009.7|7
1726156740000|2024-09-12 15:59:00|7025.2|7010.2|7026.7|7011.7|7027.7|7012.7|7025.2|7010.2|10
1726156750000|2024-09-12 15:59:10|7025.7|7010.7|7025.5|7010.5|7027.7|7012.7|7025.5|7010.5|9
1726156760000|2024-09-12 15:59:20|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|3
1726156770000|2024-09-12 15:59:30|7026.7|7011.7|7027.2|7012.2|7028|7013|7025.2|7010.2|4
1726156780000|2024-09-12 15:59:40|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|4
1726156790000|2024-09-12 15:59:50|7027.9|7012.9|7030.2|7015.2|7030.2|7015.2|7027.9|7012.9|7
1726156800000|2024-09-12 16:00:00|7041.4|7026.4|7086|7071|7097.9|7082.9|7041.4|7025.2|341
1726156810000|2024-09-12 16:00:10|7083.9|7068.9|7057.7|7042.7|7086.7|7071.7|7053.7|7038.7|129
1726156820000|2024-09-12 16:00:20|7055|7040|7060.2|7045.2|7066.4|7051.4|7049.2|7034.2|78
1726156830000|2024-09-12 16:00:30|7064.3|7049.3|7082.4|7067.4|7082.6|7067.6|7060.1|7045.1|166
1726156840000|2024-09-12 16:00:40|7082.6|7067.6|7093.1|7078.1|7093.6|7078.6|7077.6|7062.6|151
1726156850000|2024-09-12 16:00:50|7091.4|7076.4|7091.4|7076.4|7094.4|7079.4|7090.4|7075.4|58
1726156860000|2024-09-12 16:01:00|7091.6|7076.6|7102|7087|7102.5|7087.5|7091.6|7076.6|86
1726156870000|2024-09-12 16:01:10|7101.2|7086.2|7100.7|7085.7|7101.2|7086.2|7097.5|7082.5|44
1726156880000|2024-09-12 16:01:20|7100.8|7085.8|7105|7090|7105|7090|7100.8|7085.8|63
1726156890000|2024-09-12 16:01:30|7104.5|7089.5|7097|7082|7111.6|7096.6|7097|7082|65
1726156900000|2024-09-12 16:01:40|7096.7|7081.7|7098.4|7083.4|7098.9|7083.9|7096|7081|10
1726156910000|2024-09-12 16:01:50|7095.7|7080.7|7087.5|7072.5|7097.7|7082.7|7087.5|7072.5|15
1726156920000|2024-09-12 16:02:00|7086.5|7071.5|7086.2|7071.2|7086.7|7071.7|7086|7071|6
1726156930000|2024-09-12 16:02:10|7086|7071|7084|7069|7086|7071|7080|7065|17
1726156940000|2024-09-12 16:02:20|7086.5|7071.5|7098.9|7083.9|7099.7|7084.7|7086.5|7071.5|47
1726156950000|2024-09-12 16:02:30|7098|7083|7097.1|7082.1|7098|7083|7092.7|7077.7|34
1726156960000|2024-09-12 16:02:40|7098.7|7083.7|7092.7|7077.7|7098.7|7083.7|7092.7|7077.7|5
1726156970000|2024-09-12 16:02:50|7093|7078|7086|7071|7093|7078|7086|7071|11
1726156980000|2024-09-12 16:03:00|7084|7069|7096.9|7081.9|7096.9|7081.9|7082|7067|18
1726156990000|2024-09-12 16:03:10|7097.1|7082.1|7111.3|7096.3|7111.3|7096.3|7096.6|7081.6|79
1726157000000|2024-09-12 16:03:20|7110.8|7095.8|7113.1|7098.1|7115.4|7100.4|7109.4|7094.4|40
1726157010000|2024-09-12 16:03:30|7113.4|7098.4|7114.1|7099.1|7117.1|7102.1|7113.4|7098.4|57
1726157020000|2024-09-12 16:03:40|7113.3|7098.3|7109.6|7094.6|7113.8|7098.8|7109.6|7094.6|9
1726157030000|2024-09-12 16:03:50|7109.1|7094.1|7112.8|7097.8|7112.8|7097.8|7107.6|7092.6|5
1726157040000|2024-09-12 16:04:00|7113.3|7098.3|7118.3|7103.3|7118.3|7103.3|7112.3|7097.3|12
1726157050000|2024-09-12 16:04:10|7118|7103|7131.9|7116.9|7135|7120|7117.6|7102.6|29
1726157060000|2024-09-12 16:04:20|7131.7|7116.7|7133.9|7118.9|7134|7119|7129.1|7114.1|24
1726157070000|2024-09-12 16:04:30|7134.4|7119.4|7134.9|7119.9|7134.9|7119.9|7131.4|7116.4|12
1726157080000|2024-09-12 16:04:40|7133.9|7118.9|7130.9|7115.9|7133.9|7118.9|7130.7|7115.7|12
1726157090000|2024-09-12 16:04:50|7131.2|7116.2|7128.2|7113.2|7131.4|7116.4|7127.7|7112.7|7
1726157100000|2024-09-12 16:05:00|7127.9|7112.9|7126.7|7111.7|7130.9|7115.9|7126.7|7111.7|35
1726157110000|2024-09-12 16:05:10|7127.2|7112.2|7127|7112|7127.7|7112.7|7126.9|7111.9|4
1726157120000|2024-09-12 16:05:20|7129.9|7114.9|7130.4|7115.4|7132.2|7117.2|7128.9|7113.9|20
1726157130000|2024-09-12 16:05:30|7131.8|7116.8|7128.2|7113.2|7133.9|7118.9|7128.2|7113.2|26
1726157140000|2024-09-12 16:05:40|7128.9|7113.9|7131.2|7116.2|7131.2|7116.2|7128.5|7113.5|13
1726157150000|2024-09-12 16:05:50|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|14
1726157160000|2024-09-12 16:06:00|7134.5|7119.5|7134.7|7119.7|7134.7|7119.7|7134.4|7119.4|5
1726157170000|2024-09-12 16:06:10|7134.9|7119.9|7135.2|7120.2|7135.2|7120.2|7134.7|7119.7|44
1726157180000|2024-09-12 16:06:20|7134.2|7119.2|7125.9|7110.9|7134.2|7119.2|7125.5|7110.5|14
1726157190000|2024-09-12 16:06:30|7126.5|7111.5|7120.5|7105.5|7126.7|7111.7|7120.5|7105.5|14
1726157200000|2024-09-12 16:06:40|7120.2|7105.2|7118.5|7103.5|7120.2|7105.2|7116.5|7101.5|18
1726157210000|2024-09-12 16:06:50|7117.2|7102.2|7117.2|7102.2|7118.5|7103.5|7114.7|7099.7|6
1726157220000|2024-09-12 16:07:00|7114.7|7099.7|7117|7102|7119|7104|7114.2|7099.2|10
1726157230000|2024-09-12 16:07:10|7116.7|7101.7|7122.2|7107.2|7122.2|7107.2|7116.5|7101.5|8
1726157240000|2024-09-12 16:07:20|7123.2|7108.2|7118.7|7103.7|7123.5|7108.5|7118.7|7103.7|9
1726157250000|2024-09-12 16:07:30|7119.7|7104.7|7120.7|7105.7|7120.7|7105.7|7119.7|7104.7|5
1726157260000|2024-09-12 16:07:40|7119.5|7104.5|7119|7104|7119.5|7104.5|7119|7104|1
1726157270000|2024-09-12 16:07:50|7121|7106|7119|7104|7121|7106|7116.2|7101.2|23
1726157280000|2024-09-12 16:08:00|7119.2|7104.2|7127.2|7112.2|7127.5|7112.5|7119|7104|12
1726157290000|2024-09-12 16:08:10|7127|7112|7124.7|7109.7|7127|7112|7122.7|7107.7|9
1726157300000|2024-09-12 16:08:20|7125|7110|7123.7|7108.7|7125.2|7110.2|7121.5|7106.5|9
1726157310000|2024-09-12 16:08:30|7124.2|7109.2|7129|7114|7131.2|7116.2|7123.7|7108.7|90
1726157320000|2024-09-12 16:08:40|7132.5|7117.5|7131.5|7116.5|7134.7|7119.7|7131|7116|36
1726157330000|2024-09-12 16:08:50|7129.7|7114.7|7129|7114|7129.7|7114.7|7127.5|7112.5|10
1726157340000|2024-09-12 16:09:00|7128.7|7113.7|7125.7|7110.7|7128.7|7113.7|7125.7|7110.7|16
1726157350000|2024-09-12 16:09:10|7125.5|7110.5|7127|7112|7127|7112|7124.7|7109.7|4
1726157360000|2024-09-12 16:09:20|7127.2|7112.2|7126|7111|7127.2|7112.2|7126|7111|9
1726157370000|2024-09-12 16:09:30|7125.5|7110.5|7125.5|7110.5|7125.7|7110.7|7123.7|7108.7|4
1726157380000|2024-09-12 16:09:40|7125|7110|7129|7114|7130.2|7115.2|7124.7|7109.7|35
1726157390000|2024-09-12 16:09:50|7128.9|7113.9|7128.7|7113.7|7129.2|7114.2|7128.7|7113.7|0
1726157400000|2024-09-12 16:10:00|7144.7|7129.7|7146.1|7131.1|7147.4|7132.4|7140.2|7125.2|81
1726157410000|2024-09-12 16:10:10|7146.7|7131.7|7143.8|7128.8|7147.2|7132.2|7143.8|7128.8|15
1726157420000|2024-09-12 16:10:20|7142.7|7127.7|7141.5|7126.5|7145.2|7130.2|7140.7|7125.7|9
1726157430000|2024-09-12 16:10:30|7141.2|7126.2|7136.7|7121.7|7141.7|7126.7|7136.7|7121.7|12
1726157440000|2024-09-12 16:10:40|7138.2|7123.2|7133.5|7118.5|7138.2|7123.2|7133.5|7118.5|14
1726157450000|2024-09-12 16:10:50|7133.2|7118.2|7135.2|7120.2|7135.7|7120.7|7133|7118|4
1726157460000|2024-09-12 16:11:00|7132.5|7117.5|7131.2|7116.2|7132.5|7117.5|7131|7116|7
1726157470000|2024-09-12 16:11:10|7131.4|7116.4|7131.2|7116.2|7131.7|7116.7|7131.2|7116.2|5
1726157480000|2024-09-12 16:11:20|7129.2|7114.2|7126.7|7111.7|7129.2|7114.2|7126.5|7111.5|7
1726157490000|2024-09-12 16:11:30|7126.2|7111.2|7126.9|7111.9|7128.2|7113.2|7123.2|7108.2|12
1726157500000|2024-09-12 16:11:40|7126.5|7111.5|7129.9|7114.9|7130.2|7115.2|7123.9|7108.9|10
1726157510000|2024-09-12 16:11:50|7132|7117|7130.9|7115.9|7133|7118|7130.9|7115.9|4
1726157520000|2024-09-12 16:12:00|7130.7|7115.7|7131.7|7116.7|7132|7117|7129.9|7114.9|5
1726157530000|2024-09-12 16:12:10|7131.2|7116.2|7128.5|7113.5|7131.2|7116.2|7128.5|7113.5|8
1726157540000|2024-09-12 16:12:20|7128.2|7113.2|7127.2|7112.2|7128.2|7113.2|7127.2|7112.2|1
1726157550000|2024-09-12 16:12:30|7127|7112|7128.2|7113.2|7128.7|7113.7|7127|7112|3
1726157560000|2024-09-12 16:12:40|7130.2|7115.2|7127.2|7112.2|7130.2|7115.2|7127.2|7112.2|11
1726157580000|2024-09-12 16:13:00|7126.7|7111.7|7124.2|7109.2|7126.7|7111.7|7123.7|7108.7|4
1726157590000|2024-09-12 16:13:10|7121.7|7106.7|7121.5|7106.5|7121.7|7106.7|7121.5|7106.5|5
1726157600000|2024-09-12 16:13:20|7121.2|7106.2|7120.4|7105.4|7121.2|7106.2|7116.7|7101.7|9
1726157610000|2024-09-12 16:13:30|7118.9|7103.9|7117.7|7102.7|7118.9|7103.9|7117.7|7102.7|0
1726157620000|2024-09-12 16:13:40|7118.7|7103.7|7114.7|7099.7|7118.7|7103.7|7111.7|7096.7|29
1726157630000|2024-09-12 16:13:50|7115.2|7100.2|7115.7|7100.7|7115.7|7100.7|7114.2|7099.2|35
1726157640000|2024-09-12 16:14:00|7115.2|7100.2|7113.7|7098.7|7115.7|7100.7|7112.7|7097.7|26
1726157650000|2024-09-12 16:14:10|7111.2|7096.2|7113.4|7098.4|7113.7|7098.7|7109.2|7094.2|10
1726157660000|2024-09-12 16:14:20|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7110.2|7095.2|30
1726157670000|2024-09-12 16:14:30|7111.4|7096.4|7111.2|7096.2|7112.4|7097.4|7110.9|7095.9|10
1726157680000|2024-09-12 16:14:40|7111.7|7096.7|7110.7|7095.7|7113.7|7098.7|7110.2|7095.2|21
1726157690000|2024-09-12 16:14:50|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7106.5|7091.5|24
1726157700000|2024-09-12 16:15:00|7111.2|7096.2|7114.2|7099.2|7114.4|7099.4|7111.2|7096.2|8
1726157710000|2024-09-12 16:15:10|7115.2|7100.2|7119.4|7104.4|7119.4|7104.4|7115.2|7100.2|31
1726157720000|2024-09-12 16:15:20|7118.2|7103.2|7126.6|7111.6|7126.6|7111.6|7118.2|7103.2|31
1726157730000|2024-09-12 16:15:30|7125.5|7110.5|7123.9|7108.9|7125.5|7110.5|7123.9|7108.9|5
1726157740000|2024-09-12 16:15:40|7124.1|7109.1|7123.6|7108.6|7124.1|7109.1|7123.1|7108.1|3
1726157750000|2024-09-12 16:15:50|7123.1|7108.1|7123.1|7108.1|7123.7|7108.7|7123.1|7108.1|4
1726157760000|2024-09-12 16:16:00|7122.2|7107.2|7121.2|7106.2|7122.2|7107.2|7121.2|7106.2|15
1726157770000|2024-09-12 16:16:10|7118.2|7103.2|7116.7|7101.7|7118.2|7103.2|7115.4|7100.4|9
1726157780000|2024-09-12 16:16:20|7117.4|7102.4|7116.7|7101.7|7117.4|7102.4|7116.4|7101.4|12
1726157790000|2024-09-12 16:16:30|7116.4|7101.4|7116.2|7101.2|7116.7|7101.7|7116.2|7101.2|23
1726157800000|2024-09-12 16:16:40|7116.7|7101.7|7114.2|7099.2|7117.2|7102.2|7114.2|7099.2|26
1726157810000|2024-09-12 16:16:50|7113.7|7098.7|7107.2|7092.2|7113.7|7098.7|7106.6|7091.6|8
1726157820000|2024-09-12 16:17:00|7106.7|7091.7|7109.4|7094.4|7111.2|7096.2|7106.7|7091.7|8
1726157830000|2024-09-12 16:17:10|7110.2|7095.2|7112.2|7097.2|7112.7|7097.7|7109.7|7094.7|2
1726157840000|2024-09-12 16:17:20|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.2|7097.2|4
1726157850000|2024-09-12 16:17:30|7112.9|7097.9|7112.7|7097.7|7112.9|7097.9|7112.7|7097.7|0
1726157870000|2024-09-12 16:17:50|7112.9|7097.9|7112.9|7097.9|7113.2|7098.2|7112.9|7097.9|2
1726157880000|2024-09-12 16:18:00|7112.7|7097.7|7116.2|7101.2|7116.2|7101.2|7112.7|7097.7|13
1726157890000|2024-09-12 16:18:10|7115.6|7100.6|7113.2|7098.2|7115.6|7100.6|7113.2|7098.2|10
1726157900000|2024-09-12 16:18:20|7112.2|7097.2|7112.4|7097.4|7112.7|7097.7|7112.2|7097.2|32
1726157910000|2024-09-12 16:18:30|7112.7|7097.7|7114.7|7099.7|7115.2|7100.2|7112.7|7097.7|6
1726157920000|2024-09-12 16:18:40|7115.2|7100.2|7114.7|7099.7|7115.7|7100.7|7114.7|7099.7|10
1726157930000|2024-09-12 16:18:50|7114.9|7099.9|7115.7|7100.7|7115.7|7100.7|7114.7|7099.7|3
1726157940000|2024-09-12 16:19:00|7115.2|7100.2|7118.6|7103.6|7118.8|7103.8|7115.2|7100.2|10
1726157950000|2024-09-12 16:19:10|7118.9|7103.9|7119.6|7104.6|7119.6|7104.6|7118.9|7103.9|2
1726157960000|2024-09-12 16:19:20|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|1
1726157970000|2024-09-12 16:19:30|7122.4|7107.4|7124.9|7109.9|7125.8|7110.8|7122.1|7107.1|30
1726157980000|2024-09-12 16:19:40|7124.4|7109.4|7125.8|7110.8|7125.8|7110.8|7124.4|7109.4|6
1726157990000|2024-09-12 16:19:50|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|5
1726158000000|2024-09-12 16:20:00|7124.6|7109.6|7128.1|7113.1|7128.1|7113.1|7124.6|7109.6|8
1726158010000|2024-09-12 16:20:10|7127.8|7112.8|7126.6|7111.6|7127.8|7112.8|7126.6|7111.6|3
1726158020000|2024-09-12 16:20:20|7127.3|7112.3|7129.6|7114.6|7131.6|7116.6|7127.1|7112.1|41
1726158030000|2024-09-12 16:20:30|7130.6|7115.6|7131.6|7116.6|7131.6|7116.6|7130.1|7115.1|4
1726158040000|2024-09-12 16:20:40|7131.3|7116.3|7134|7119|7134|7119|7131.1|7116.1|4
1726158050000|2024-09-12 16:20:50|7134.8|7119.8|7134.8|7119.8|7135.3|7120.3|7134.3|7119.3|25
1726158060000|2024-09-12 16:21:00|7136.3|7121.3|7134.5|7119.5|7137|7122|7134.5|7119.5|43
1726158070000|2024-09-12 16:21:10|7134.3|7119.3|7134|7119|7134.5|7119.5|7134|7119|17
1726158080000|2024-09-12 16:21:20|7133.5|7118.5|7130.5|7115.5|7133.8|7118.8|7130.5|7115.5|17
1726158090000|2024-09-12 16:21:30|7130|7115|7127.5|7112.5|7131|7116|7127.5|7112.5|32
1726158100000|2024-09-12 16:21:40|7130|7115|7130|7115|7130.5|7115.5|7130|7115|2
1726158110000|2024-09-12 16:21:50|7130.3|7115.3|7129|7114|7130.5|7115.5|7129|7114|1
1726158140000|2024-09-12 16:22:20|7130|7115|7131.3|7116.3|7131.5|7116.5|7129.5|7114.5|11
1726158150000|2024-09-12 16:22:30|7131.5|7116.5|7128.3|7113.3|7131.5|7116.5|7128.3|7113.3|2
1726158160000|2024-09-12 16:22:40|7126.8|7111.8|7126.3|7111.3|7127|7112|7126.3|7111.3|5
1726158170000|2024-09-12 16:22:50|7125.8|7110.8|7125.5|7110.5|7125.8|7110.8|7125.5|7110.5|3
1726158180000|2024-09-12 16:23:00|7125.8|7110.8|7130.5|7115.5|7130.5|7115.5|7124.8|7109.8|7
1726158190000|2024-09-12 16:23:10|7131.3|7116.3|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|2
1726158200000|2024-09-12 16:23:20|7131.5|7116.5|7131.8|7116.8|7132|7117|7131.5|7116.5|7
1726158210000|2024-09-12 16:23:30|7131.5|7116.5|7133.8|7118.8|7134|7119|7131.3|7116.3|19
1726158220000|2024-09-12 16:23:40|7134|7119|7134|7119|7134|7119|7134|7119|2
1726158230000|2024-09-12 16:23:50|7134.5|7119.5|7133.5|7118.5|7134.5|7119.5|7133.5|7118.5|2
1726158240000|2024-09-12 16:24:00|7134.5|7119.5|7134|7119|7134.5|7119.5|7133|7118|6
1726158250000|2024-09-12 16:24:10|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133|7118|2
1726158260000|2024-09-12 16:24:20|7134|7119|7134|7119|7134|7119|7134|7119|2
1726158270000|2024-09-12 16:24:30|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1726158280000|2024-09-12 16:24:40|7130.5|7115.5|7126.5|7111.5|7130.5|7115.5|7126.3|7111.3|4
1726158290000|2024-09-12 16:24:50|7126|7111|7125.4|7110.4|7126|7111|7125.4|7110.4|4
1726158300000|2024-09-12 16:25:00|7126|7111|7128.5|7113.5|7129.3|7114.3|7126|7111|13
1726158310000|2024-09-12 16:25:10|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|1
1726158320000|2024-09-12 16:25:20|7129.3|7114.3|7128.5|7113.5|7129.5|7114.5|7128|7113|9
1726158330000|2024-09-12 16:25:30|7128|7113|7128|7113|7128|7113|7128|7113|0
1726158370000|2024-09-12 16:26:10|7126.3|7111.3|7125.8|7110.8|7126.5|7111.5|7125.8|7110.8|2
1726158380000|2024-09-12 16:26:20|7125.5|7110.5|7124|7109|7125.5|7110.5|7124|7109|9
1726158390000|2024-09-12 16:26:30|7125.5|7110.5|7125|7110|7125.5|7110.5|7125|7110|2
1726158410000|2024-09-12 16:26:50|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|3
1726158420000|2024-09-12 16:27:00|7127.5|7112.5|7127|7112|7127.5|7112.5|7127|7112|2
1726158430000|2024-09-12 16:27:10|7127.5|7112.5|7128|7113|7128|7113|7127.5|7112.5|2
1726158440000|2024-09-12 16:27:20|7127.8|7112.8|7128.5|7113.5|7128.5|7113.5|7127.8|7112.8|1
1726158450000|2024-09-12 16:27:30|7128.8|7113.8|7127|7112|7129.3|7114.3|7127|7112|10
1726158460000|2024-09-12 16:27:40|7126|7111|7124.5|7109.5|7126|7111|7124.5|7109.5|7
1726158470000|2024-09-12 16:27:50|7126|7111|7125.5|7110.5|7126|7111|7125.5|7110.5|9
1726158480000|2024-09-12 16:28:00|7125.8|7110.8|7125.5|7110.5|7125.8|7110.8|7125.5|7110.5|2
1726158490000|2024-09-12 16:28:10|7126|7111|7126.5|7111.5|7127|7112|7126|7111|8
1726158500000|2024-09-12 16:28:20|7126.8|7111.8|7126|7111|7127|7112|7126|7111|8
1726158510000|2024-09-12 16:28:30|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1726158520000|2024-09-12 16:28:40|7125.8|7110.8|7127.5|7112.5|7127.5|7112.5|7125.8|7110.8|9
1726158530000|2024-09-12 16:28:50|7129.5|7114.5|7128.3|7113.3|7129.5|7114.5|7128.3|7113.3|4
1726158540000|2024-09-12 16:29:00|7128|7113|7131|7116|7131.5|7116.5|7128|7113|2
1726158550000|2024-09-12 16:29:10|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|8
1726158560000|2024-09-12 16:29:20|7130.2|7115.2|7128.3|7113.3|7130.2|7115.2|7127.5|7112.5|22
1726158570000|2024-09-12 16:29:30|7128.5|7113.5|7129|7114|7129|7114|7128|7113|2
1726158580000|2024-09-12 16:29:40|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|5
1726158590000|2024-09-12 16:29:50|7126.8|7111.8|7127|7112|7127|7112|7126.8|7111.8|0
1726158600000|2024-09-12 16:30:00|7126.8|7111.8|7127|7112|7127|7112|7126.8|7111.8|0
1726158610000|2024-09-12 16:30:10|7126|7111|7124.5|7109.5|7126.8|7111.8|7124.5|7109.5|15
1726158620000|2024-09-12 16:30:20|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|14
1726158630000|2024-09-12 16:30:30|||||||||3
1726158640000|2024-09-12 16:30:40|7124|7109|7122.3|7107.3|7124|7109|7122|7107|5
1726158650000|2024-09-12 16:30:50|7121.3|7106.3|7120.5|7105.5|7121.3|7106.3|7120.5|7105.5|2
1726158660000|2024-09-12 16:31:00|7120.3|7105.3|7117.8|7102.8|7120.3|7105.3|7117.8|7102.8|15
1726158670000|2024-09-12 16:31:10|7117.5|7102.5|7115|7100|7117.5|7102.5|7113.5|7098.5|4
1726158680000|2024-09-12 16:31:20|7114.8|7099.8|7113.5|7098.5|7114.8|7099.8|7113.5|7098.5|4
1726158690000|2024-09-12 16:31:30|7107.5|7092.5|7107|7092|7107.5|7092.5|7107|7092|28
1726158700000|2024-09-12 16:31:40|7106.5|7091.5|7107|7092|7107|7092|7106.5|7091.5|7
1726158710000|2024-09-12 16:31:50|7106.5|7091.5|7105.1|7090.1|7106.8|7091.8|7105|7090|5
1726158720000|2024-09-12 16:32:00|7105.6|7090.6|7106.1|7091.1|7106.6|7091.6|7105.6|7090.6|2
1726158740000|2024-09-12 16:32:20|7105.2|7090.2|7104.6|7089.6|7105.2|7090.2|7101.6|7086.6|14
1726158750000|2024-09-12 16:32:30|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|5
1726158760000|2024-09-12 16:32:40|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.3|7088.3|34
1726158770000|2024-09-12 16:32:50|7104.1|7089.1|7103.8|7088.8|7104.1|7089.1|7103.8|7088.8|1
1726158780000|2024-09-12 16:33:00|7104.3|7089.3|7106|7091|7106.5|7091.5|7103.8|7088.8|5
1726158790000|2024-09-12 16:33:10|7106.5|7091.5|7109.5|7094.5|7109.5|7094.5|7106.5|7091.5|195
1726158800000|2024-09-12 16:33:20|7108|7093|7108.3|7093.3|7108.3|7093.3|7107|7092|5
1726158810000|2024-09-12 16:33:30|7108.5|7093.5|7106.5|7091.5|7108.5|7093.5|7106.5|7091.5|0
1726158830000|2024-09-12 16:33:50|7111|7096|7111|7096|7111.5|7096.5|7110.5|7095.5|8
1726158840000|2024-09-12 16:34:00|7111.3|7096.3|7113|7098|7113.3|7098.3|7111.3|7096.3|6
1726158850000|2024-09-12 16:34:10|7112.8|7097.8|7113.7|7098.7|7113.7|7098.7|7111.3|7096.3|5
1726158860000|2024-09-12 16:34:20|7113.4|7098.4|7112.8|7097.8|7113.4|7098.4|7112.8|7097.8|2
1726158870000|2024-09-12 16:34:30|||||||||1
1726158880000|2024-09-12 16:34:40|7112.5|7097.5|7112.3|7097.3|7112.5|7097.5|7112.3|7097.3|1
1726158890000|2024-09-12 16:34:50|7110.3|7095.3|7110.8|7095.8|7110.8|7095.8|7110.3|7095.3|1
1726158900000|2024-09-12 16:35:00|7110.5|7095.5|7109.5|7094.5|7110.5|7095.5|7108|7093|4
1726158910000|2024-09-12 16:35:10|7109.3|7094.3|7110.3|7095.3|7110.3|7095.3|7109.3|7094.3|2
1726158930000|2024-09-12 16:35:30|7110|7095|7108.8|7093.8|7110|7095|7108.8|7093.8|2
1726158940000|2024-09-12 16:35:40|7108.5|7093.5|7108.3|7093.3|7108.5|7093.5|7108.3|7093.3|0
1726158950000|2024-09-12 16:35:50|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|2
1726158960000|2024-09-12 16:36:00|7109|7094|7112.3|7097.3|7112.3|7097.3|7109|7094|5
1726158970000|2024-09-12 16:36:10|7111.5|7096.5|7111|7096|7111.5|7096.5|7111|7096|1
1726158980000|2024-09-12 16:36:20|7111.3|7096.3|7111.3|7096.3|7111.8|7096.8|7111.3|7096.3|2
1726158990000|2024-09-12 16:36:30|7111|7096|7116.5|7101.5|7116.5|7101.5|7111|7096|5
1726159000000|2024-09-12 16:36:40|7116|7101|7115|7100|7116|7101|7114.8|7099.8|2
1726159010000|2024-09-12 16:36:50|7115.5|7100.5|7120|7105|7120|7105|7115.5|7100.5|44
1726159020000|2024-09-12 16:37:00|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|5
1726159030000|2024-09-12 16:37:10|||||||||1
1726159040000|2024-09-12 16:37:20|7118.6|7103.6|7116.1|7101.1|7118.6|7103.6|7116.1|7101.1|27
1726159050000|2024-09-12 16:37:30|7115.5|7100.5|7120|7105|7120|7105|7115.5|7100.5|8
1726159060000|2024-09-12 16:37:40|7124|7109|7125|7110|7125|7110|7124|7109|34
1726159070000|2024-09-12 16:37:50|||||||||2
1726159080000|2024-09-12 16:38:00|7125.2|7110.2|7125.5|7110.5|7125.5|7110.5|7125.2|7110.2|0
1726159090000|2024-09-12 16:38:10|7124.4|7109.4|7123|7108|7124.8|7109.8|7123|7108|6
1726159100000|2024-09-12 16:38:20|7123.2|7108.2|7123.5|7108.5|7123.5|7108.5|7123.2|7108.2|7
1726159110000|2024-09-12 16:38:30|7123.3|7108.3|7122.7|7107.7|7123.3|7108.3|7122.7|7107.7|1
1726159120000|2024-09-12 16:38:40|7123|7108|7125.4|7110.4|7125.4|7110.4|7123|7108|14
1726159130000|2024-09-12 16:38:50|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|23
1726159140000|2024-09-12 16:39:00|||||||||2
1726159150000|2024-09-12 16:39:10|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1726159170000|2024-09-12 16:39:30|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|1
1726159180000|2024-09-12 16:39:40|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|1
1726159190000|2024-09-12 16:39:50|7121.8|7106.8|7117.2|7102.2|7121.8|7106.8|7116.7|7101.7|3
1726159200000|2024-09-12 16:40:00|7117.8|7102.8|7118.7|7103.7|7119|7104|7117.8|7102.8|2
1726159210000|2024-09-12 16:40:10|7118|7103|7119.9|7104.9|7121.4|7106.4|7118|7103|14
1726159220000|2024-09-12 16:40:20|7119.7|7104.7|7120.2|7105.2|7120.2|7105.2|7119.7|7104.7|3
1726159230000|2024-09-12 16:40:30|7120.5|7105.5|7120.7|7105.7|7120.7|7105.7|7120|7105|1
1726159240000|2024-09-12 16:40:40|7122.7|7107.7|7121.2|7106.2|7123.2|7108.2|7120.7|7105.7|8
1726159250000|2024-09-12 16:40:50|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|1
1726159260000|2024-09-12 16:41:00|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|1
1726159270000|2024-09-12 16:41:10|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1726159280000|2024-09-12 16:41:20|7118.2|7103.2|7113.5|7098.5|7118.3|7103.3|7113.5|7098.5|8
1726159290000|2024-09-12 16:41:30|7113.2|7098.2|7114|7099|7114|7099|7113.2|7098.2|7
1726159300000|2024-09-12 16:41:40|7112.8|7097.8|7113.5|7098.5|7113.5|7098.5|7112.8|7097.8|3
1726159320000|2024-09-12 16:42:00|7114|7099|7114.5|7099.5|7114.5|7099.5|7114|7099|1
1726159330000|2024-09-12 16:42:10|7115|7100|7115.5|7100.5|7115.5|7100.5|7115|7100|1
1726159340000|2024-09-12 16:42:20|7115.7|7100.7|7117.2|7102.2|7117.2|7102.2|7115.7|7100.7|1
1726159350000|2024-09-12 16:42:30|7116.5|7101.5|7116|7101|7117|7102|7116|7101|2
1726159360000|2024-09-12 16:42:40|7115.5|7100.5|7114.5|7099.5|7115.5|7100.5|7114.5|7099.5|5
1726159380000|2024-09-12 16:43:00|7111.3|7096.3|7108.9|7093.9|7111.5|7096.5|7108.5|7093.5|33
1726159390000|2024-09-12 16:43:10|7109.5|7094.5|7109|7094|7109.5|7094.5|7109|7094|0
1726159400000|2024-09-12 16:43:20|7110|7095|7110.2|7095.2|7110.2|7095.2|7110|7095|1
1726159410000|2024-09-12 16:43:30|7110.5|7095.5|7112.5|7097.5|7112.5|7097.5|7110.5|7095.5|2
1726159420000|2024-09-12 16:43:40|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1726159430000|2024-09-12 16:43:50|7114.5|7099.5|7115.7|7100.7|7115.7|7100.7|7114.5|7099.5|8
1726159440000|2024-09-12 16:44:00|7116|7101|7116|7101|7116.5|7101.5|7115.5|7100.5|2
1726159460000|2024-09-12 16:44:20|||||||||1
1726159480000|2024-09-12 16:44:40|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|1
1726159490000|2024-09-12 16:44:50|7117|7102|7117.5|7102.5|7117.5|7102.5|7117|7102|1
1726159500000|2024-09-12 16:45:00|7118|7103|7119.5|7104.5|7119.5|7104.5|7118|7103|1
1726159510000|2024-09-12 16:45:10|7119|7104|7119.5|7104.5|7119.5|7104.5|7119|7104|0
1726159520000|2024-09-12 16:45:20|7119|7104|7120|7105|7120|7105|7119|7104|1
1726159540000|2024-09-12 16:45:40|7120.5|7105.5|7121.2|7106.2|7121.2|7106.2|7120.5|7105.5|3
1726159550000|2024-09-12 16:45:50|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|3
1726159560000|2024-09-12 16:46:00|7121.5|7106.5|7122|7107|7122|7107|7121|7106|31
1726159570000|2024-09-12 16:46:10|||||||||7
1726159580000|2024-09-12 16:46:20|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|6
1726159590000|2024-09-12 16:46:30|7122.9|7107.9|7122.8|7107.8|7123.5|7108.5|7122|7107|4
1726159600000|2024-09-12 16:46:40|7123|7108|7122|7107|7123|7108|7122|7107|2
1726159610000|2024-09-12 16:46:50|7124|7109|7124|7109|7124|7109|7124|7109|1
1726159620000|2024-09-12 16:47:00|7123|7108|7123.5|7108.5|7123.5|7108.5|7123|7108|7
1726159630000|2024-09-12 16:47:10|7125|7110|7126|7111|7126.5|7111.5|7125|7110|10
1726159640000|2024-09-12 16:47:20|7125|7110|7125|7110|7125|7110|7125|7110|0
1726159650000|2024-09-12 16:47:30|7123.5|7108.5|7124|7109|7124|7109|7123.5|7108.5|2
1726159660000|2024-09-12 16:47:40|7123|7108|7123.3|7108.3|7123.5|7108.5|7123|7108|1
1726159670000|2024-09-12 16:47:50|7122.5|7107.5|7122|7107|7122.5|7107.5|7122|7107|0
1726159680000|2024-09-12 16:48:00|7121|7106|7121.2|7106.2|7121.2|7106.2|7121|7106|21
1726159690000|2024-09-12 16:48:10|7121|7106|7120.6|7105.6|7121|7106|7117.3|7102.3|22
1726159700000|2024-09-12 16:48:20|7121.5|7106.5|7120.8|7105.8|7121.5|7106.5|7120|7105|4
1726159740000|2024-09-12 16:49:00|7121|7106|7123.6|7108.6|7123.6|7108.6|7121|7106|36
1726159750000|2024-09-12 16:49:10|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|4
1726159780000|2024-09-12 16:49:40|7125.5|7110.5|7126.5|7111.5|7126.5|7111.5|7125.5|7110.5|2
1726159800000|2024-09-12 16:50:00|7125|7110|7124.5|7109.5|7125|7110|7124.3|7109.3|3
1726159810000|2024-09-12 16:50:10|7125|7110|7125.5|7110.5|7125.5|7110.5|7125|7110|2
1726159820000|2024-09-12 16:50:20|7125|7110|7124.5|7109.5|7125|7110|7124.2|7109.2|5
1726159830000|2024-09-12 16:50:30|7124.8|7109.8|7125|7110|7125|7110|7124.8|7109.8|1
1726159850000|2024-09-12 16:50:50|||||||||2
1726159860000|2024-09-12 16:51:00|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1726159880000|2024-09-12 16:51:20|7124.7|7109.7|7125|7110|7125|7110|7124.7|7109.7|3
1726159890000|2024-09-12 16:51:30|7124.5|7109.5|7124.8|7109.8|7124.8|7109.8|7124.5|7109.5|2
1726159900000|2024-09-12 16:51:40|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1726159910000|2024-09-12 16:51:50|7126|7111|7124.5|7109.5|7126|7111|7124|7109|8
1726159920000|2024-09-12 16:52:00|7124.7|7109.7|7125.3|7110.3|7125.3|7110.3|7124.7|7109.7|2
1726159930000|2024-09-12 16:52:10|7125.5|7110.5|7125.5|7110.5|7126.3|7111.3|7124.5|7109.5|7
1726159950000|2024-09-12 16:52:30|7126.5|7111.5|7126.3|7111.3|7126.5|7111.5|7125.5|7110.5|8
1726159960000|2024-09-12 16:52:40|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|0
1726159980000|2024-09-12 16:53:00|7126|7111|7127|7112|7127|7112|7126|7111|1
1726159990000|2024-09-12 16:53:10|7127.3|7112.3|7127|7112|7127.5|7112.5|7127|7112|19
1726160010000|2024-09-12 16:53:30|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|2
1726160020000|2024-09-12 16:53:40|7126.3|7111.3|7126|7111|7126.3|7111.3|7126|7111|0
1726160040000|2024-09-12 16:54:00|7125.8|7110.8|7127|7112|7127|7112|7125.1|7110.1|7
1726160050000|2024-09-12 16:54:10|7126.2|7111.2|7123.3|7108.3|7126.2|7111.2|7122.5|7107.5|14
1726160060000|2024-09-12 16:54:20|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|1
1726160070000|2024-09-12 16:54:30|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|1
1726160080000|2024-09-12 16:54:40|7124.8|7109.8|7125|7110|7125|7110|7124.8|7109.8|1
1726160100000|2024-09-12 16:55:00|7127|7112|7127|7112|7127|7112|7127|7112|8
1726160110000|2024-09-12 16:55:10|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|4
1726160120000|2024-09-12 16:55:20|7128.5|7113.5|7129.8|7114.8|7129.8|7114.8|7128.5|7113.5|28
1726160130000|2024-09-12 16:55:30|7129.5|7114.5|7129.5|7114.5|7129.8|7114.8|7129.5|7114.5|3
1726160140000|2024-09-12 16:55:40|7128.5|7113.5|7129.5|7114.5|7129.5|7114.5|7128.5|7113.5|3
1726160160000|2024-09-12 16:56:00|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|3
1726160170000|2024-09-12 16:56:10|7127.8|7112.8|7129|7114|7129|7114|7127.8|7112.8|12
1726160180000|2024-09-12 16:56:20|7127.5|7112.5|7125.5|7110.5|7127.5|7112.5|7125.5|7110.5|7
1726160190000|2024-09-12 16:56:30|7124.8|7109.8|7125.5|7110.5|7125.5|7110.5|7124|7109|25
1726160200000|2024-09-12 16:56:40|7125|7110|7125.5|7110.5|7125.5|7110.5|7125|7110|2
1726160210000|2024-09-12 16:56:50|7126|7111|7120.5|7105.5|7126|7111|7120|7105|5
1726160220000|2024-09-12 16:57:00|7120.8|7105.8|7123|7108|7123|7108|7120.8|7105.8|7
1726160240000|2024-09-12 16:57:20|7123.8|7108.8|7124|7109|7124|7109|7123.7|7108.7|1
1726160250000|2024-09-12 16:57:30|7124.2|7109.2|7125|7110|7125|7110|7124.2|7109.2|0
1726160260000|2024-09-12 16:57:40|7125.2|7110.2|7125.5|7110.5|7125.5|7110.5|7125|7110|0
1726160280000|2024-09-12 16:58:00|7125.3|7110.3|7126.5|7111.5|7126.5|7111.5|7125.3|7110.3|1
1726160290000|2024-09-12 16:58:10|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|0
1726160320000|2024-09-12 16:58:40|7126.3|7111.3|7126.6|7111.6|7126.6|7111.6|7126.1|7111.1|1
1726160330000|2024-09-12 16:58:50|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|0
1726160340000|2024-09-12 16:59:00|7126.8|7111.8|7127.1|7112.1|7127.1|7112.1|7126.8|7111.8|7
1726160350000|2024-09-12 16:59:10|7126.8|7111.8|7127.1|7112.1|7127.1|7112.1|7126.8|7111.8|2
1726160360000|2024-09-12 16:59:20|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|1
1726160380000|2024-09-12 16:59:40|7129.8|7114.8|7131.5|7116.5|7132.3|7117.3|7129.8|7114.8|5
1726160400000|2024-09-12 17:00:00|7131.8|7116.8|7133.8|7118.8|7134|7119|7131.8|7116.8|13
1726160410000|2024-09-12 17:00:10|7134.3|7119.3|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|5
1726160420000|2024-09-12 17:00:20|7133.6|7118.6|7132.8|7117.8|7134.1|7119.1|7132.8|7117.8|9
1726160430000|2024-09-12 17:00:30|7131.1|7116.1|7132|7117|7134.2|7119.2|7130.5|7115.5|58
1726160440000|2024-09-12 17:00:40|7132.2|7117.2|7132.7|7117.7|7132.7|7117.7|7132.2|7117.2|1
1726160450000|2024-09-12 17:00:50|7134.5|7119.5|7132.5|7117.5|7134.5|7119.5|7130.7|7115.7|17
1726160460000|2024-09-12 17:01:00|7132.7|7117.7|7135.2|7120.2|7135.2|7120.2|7132.7|7117.7|3
1726160490000|2024-09-12 17:01:30|7135.5|7120.5|7135|7120|7136.2|7121.2|7135|7120|25
1726160500000|2024-09-12 17:01:40|7135.3|7120.3|7135.7|7120.7|7135.7|7120.7|7135.3|7120.3|2
1726160510000|2024-09-12 17:01:50|7135.5|7120.5|7135|7120|7135.7|7120.7|7135|7120|1
1726160520000|2024-09-12 17:02:00|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1726160540000|2024-09-12 17:02:20|7135.3|7120.3|7135.7|7120.7|7136|7121|7134.8|7119.8|10
1726160560000|2024-09-12 17:02:40|7135.5|7120.5|7133.8|7118.8|7135.5|7120.5|7133.8|7118.8|4
1726160580000|2024-09-12 17:03:00|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|0
1726160610000|2024-09-12 17:03:30|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1726160620000|2024-09-12 17:03:40|7133.1|7118.1|7133.6|7118.6|7133.6|7118.6|7133.1|7118.1|3
1726160630000|2024-09-12 17:03:50|7133.5|7118.5|7133.8|7118.8|7133.8|7118.8|7133.5|7118.5|1
1726160660000|2024-09-12 17:04:20|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|5
1726160670000|2024-09-12 17:04:30|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1726160680000|2024-09-12 17:04:40|7135|7120|7134.8|7119.8|7135|7120|7134.8|7119.8|5
1726160690000|2024-09-12 17:04:50|7134|7119|7133.3|7118.3|7134|7119|7132.8|7117.8|6
1726160700000|2024-09-12 17:05:00|7133.5|7118.5|7135|7120|7135|7120|7133.5|7118.5|3
1726160710000|2024-09-12 17:05:10|7135.2|7120.2|7135.3|7120.3|7135.5|7120.5|7135.2|7120.2|1
1726160720000|2024-09-12 17:05:20|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|5
1726160730000|2024-09-12 17:05:30|7135.7|7120.7|7135.5|7120.5|7136|7121|7135.5|7120.5|2
1726160770000|2024-09-12 17:06:10|7135.2|7120.2|7136|7121|7136|7121|7135|7120|6
1726160780000|2024-09-12 17:06:20|||||||||1
1726160790000|2024-09-12 17:06:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1726160800000|2024-09-12 17:06:40|7134.5|7119.5|7135|7120|7135|7120|7134.5|7119.5|7
1726160810000|2024-09-12 17:06:50|7134.8|7119.8|7134.3|7119.3|7134.8|7119.8|7133.3|7118.3|6
1726160820000|2024-09-12 17:07:00|7134.5|7119.5|7136|7121|7136|7121|7134.5|7119.5|3
1726160830000|2024-09-12 17:07:10|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1726160850000|2024-09-12 17:07:30|7136|7121|7140.5|7125.5|7140.5|7125.5|7136|7121|28
1726160860000|2024-09-12 17:07:40|||||||||1
1726160870000|2024-09-12 17:07:50|7140.7|7125.7|7140.5|7125.5|7140.7|7125.7|7140.5|7125.5|9
1726160880000|2024-09-12 17:08:00|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|7
1726160890000|2024-09-12 17:08:10|||||||||2
1726160900000|2024-09-12 17:08:20|7141|7126|7141|7126|7141|7126|7141|7126|1
1726160920000|2024-09-12 17:08:40|7141.2|7126.2|7142|7127|7142|7127|7141.2|7126.2|7
1726160930000|2024-09-12 17:08:50|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|6
1726160940000|2024-09-12 17:09:00|7145|7130|7140.5|7125.5|7145.5|7130.5|7140.3|7125.3|16
1726160950000|2024-09-12 17:09:10|7140.3|7125.3|7140.5|7125.5|7140.5|7125.5|7140.3|7125.3|0
1726160960000|2024-09-12 17:09:20|7140.3|7125.3|7139.5|7124.5|7140.3|7125.3|7139.5|7124.5|6
1726160970000|2024-09-12 17:09:30|7140|7125|7139.5|7124.5|7140|7125|7139.5|7124.5|2
1726160980000|2024-09-12 17:09:40|7139|7124|7139|7124|7139|7124|7139|7124|1
1726160990000|2024-09-12 17:09:50|7139.5|7124.5|7137|7122|7139.5|7124.5|7136.5|7121.5|5
1726161000000|2024-09-12 17:10:00|7137.2|7122.2|7138.2|7123.2|7138.2|7123.2|7136.5|7121.5|3
1726161010000|2024-09-12 17:10:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1726161060000|2024-09-12 17:11:00|7138.7|7123.7|7139.8|7124.8|7140|7125|7138.7|7123.7|7
1726161070000|2024-09-12 17:11:10|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1726161090000|2024-09-12 17:11:30|7139.7|7124.7|7139.5|7124.5|7139.7|7124.7|7139.5|7124.5|1
1726161120000|2024-09-12 17:12:00|7139.7|7124.7|7139.5|7124.5|7140|7125|7139.5|7124.5|4
1726161130000|2024-09-12 17:12:10|||||||||1
1726161150000|2024-09-12 17:12:30|7139.3|7124.3|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|4
1726161160000|2024-09-12 17:12:40|7138.3|7123.3|7139|7124|7139|7124|7138|7123|4
1726161170000|2024-09-12 17:12:50|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|1
1726161180000|2024-09-12 17:13:00|7139|7124|7139|7124|7139|7124|7138.5|7123.5|1
1726161190000|2024-09-12 17:13:10|7138.5|7123.5|7137|7122|7138.5|7123.5|7136.8|7121.8|4
1726161200000|2024-09-12 17:13:20|7136.6|7121.6|7134|7119|7136.6|7121.6|7133.8|7118.8|2
1726161210000|2024-09-12 17:13:30|7133.8|7118.8|7133.5|7118.5|7133.8|7118.8|7133.5|7118.5|0
1726161220000|2024-09-12 17:13:40|7133|7118|7132.3|7117.3|7133|7118|7132.3|7117.3|0
1726161230000|2024-09-12 17:13:50|7132|7117|7133|7118|7133|7118|7132|7117|6
1726161240000|2024-09-12 17:14:00|7133.5|7118.5|7129|7114|7133.5|7118.5|7129|7114|5
1726161280000|2024-09-12 17:14:40|7128.8|7113.8|7125|7110|7128.8|7113.8|7125|7110|1
1726161310000|2024-09-12 17:15:10|7125.2|7110.2|7127.5|7112.5|7128|7113|7125.2|7110.2|5
1726161320000|2024-09-12 17:15:20|7127.7|7112.7|7130.7|7115.7|7131|7116|7127.7|7112.7|15
1726161330000|2024-09-12 17:15:30|7131|7116|7133.7|7118.7|7133.7|7118.7|7131|7116|1
1726161340000|2024-09-12 17:15:40|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|0
1726161350000|2024-09-12 17:15:50|7136|7121|7136|7121|7136|7121|7136|7121|16
1726161360000|2024-09-12 17:16:00|7137|7122|7136|7121|7137|7122|7136|7121|6
1726161370000|2024-09-12 17:16:10|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|1
1726161380000|2024-09-12 17:16:20|7136.2|7121.2|7133.7|7118.7|7136.2|7121.2|7133.7|7118.7|4
1726161390000|2024-09-12 17:16:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1726161400000|2024-09-12 17:16:40|7134.2|7119.2|7134|7119|7134.2|7119.2|7134|7119|6
1726161410000|2024-09-12 17:16:50|7134.2|7119.2|7129.5|7114.5|7134.2|7119.2|7129.5|7114.5|17
1726161420000|2024-09-12 17:17:00|||||||||4
1726161440000|2024-09-12 17:17:20|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1726161450000|2024-09-12 17:17:30|7129|7114|7127.8|7112.8|7129|7114|7127.3|7112.3|1
1726161460000|2024-09-12 17:17:40|7128|7113|7128|7113|7128|7113|7128|7113|55
1726161470000|2024-09-12 17:17:50|7128.2|7113.2|7128|7113|7128.2|7113.2|7128|7113|2
1726161480000|2024-09-12 17:18:00|7128.5|7113.5|7128.7|7113.7|7128.7|7113.7|7128.5|7113.5|0
1726161500000|2024-09-12 17:18:20|7128.5|7113.5|7128.7|7113.7|7128.7|7113.7|7128.5|7113.5|1
1726161510000|2024-09-12 17:18:30|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|29
1726161520000|2024-09-12 17:18:40|||||||||2
1726161530000|2024-09-12 17:18:50|7129.5|7114.5|7129.1|7114.1|7129.5|7114.5|7128.8|7113.8|74
1726161540000|2024-09-12 17:19:00|7129.6|7114.6|7128.6|7113.6|7129.6|7114.6|7128.3|7113.3|5
1726161550000|2024-09-12 17:19:10|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|2
1726161560000|2024-09-12 17:19:20|||||||||1
1726161570000|2024-09-12 17:19:30|7129.8|7114.8|7130.1|7115.1|7130.1|7115.1|7129.8|7114.8|1
1726161580000|2024-09-12 17:19:40|7131.1|7116.1|7128.8|7113.8|7132.1|7117.1|7128.8|7113.8|14
1726161590000|2024-09-12 17:19:50|7128.6|7113.6|7127.6|7112.6|7128.6|7113.6|7127.6|7112.6|0
1726161600000|2024-09-12 17:20:00|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|5
1726161610000|2024-09-12 17:20:10|7127.6|7112.6|7127.8|7112.8|7127.8|7112.8|7127.6|7112.6|5
1726161620000|2024-09-12 17:20:20|7128.1|7113.1|7125.1|7110.1|7128.1|7113.1|7125.1|7110.1|23
1726161640000|2024-09-12 17:20:40|7124.9|7109.9|7124.8|7109.8|7124.9|7109.9|7124.6|7109.6|7
1726161650000|2024-09-12 17:20:50|7124.6|7109.6|7126|7111|7126|7111|7124.5|7109.5|24
1726161660000|2024-09-12 17:21:00|7126.5|7111.5|7132.1|7117.1|7132.1|7117.1|7126.5|7111.5|38
1726161670000|2024-09-12 17:21:10|7131.6|7116.6|7130.3|7115.3|7131.6|7116.6|7130.1|7115.1|13
1726161680000|2024-09-12 17:21:20|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|1
1726161690000|2024-09-12 17:21:30|7129.8|7114.8|7128.7|7113.7|7129.8|7114.8|7128.7|7113.7|26
1726161700000|2024-09-12 17:21:40|7128.2|7113.2|7125.7|7110.7|7128.2|7113.2|7125.7|7110.7|12
1726161710000|2024-09-12 17:21:50|7126|7111|7126|7111|7126|7111|7126|7111|5
1726161720000|2024-09-12 17:22:00|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|7126.2|7111.2|5
1726161730000|2024-09-12 17:22:10|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7
1726161740000|2024-09-12 17:22:20|||||||||1
1726161750000|2024-09-12 17:22:30|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|1
1726161760000|2024-09-12 17:22:40|||||||||1
1726161770000|2024-09-12 17:22:50|7124|7109|7123.5|7108.5|7124|7109|7123.5|7108.5|3
1726161780000|2024-09-12 17:23:00|7123.7|7108.7|7124|7109|7124|7109|7123.7|7108.7|4
1726161790000|2024-09-12 17:23:10|||||||||1
1726161810000|2024-09-12 17:23:30|7124.2|7109.2|7125.1|7110.1|7125.5|7110.5|7124.2|7109.2|31
1726161820000|2024-09-12 17:23:40|7124|7109|7123|7108|7124|7109|7122.6|7107.6|5
1726161830000|2024-09-12 17:23:50|7122|7107|7123|7108|7123|7108|7121.8|7106.8|0
1726161840000|2024-09-12 17:24:00|7123.5|7108.5|7124|7109|7124|7109|7123.5|7108.5|10
1726161850000|2024-09-12 17:24:10|7124.5|7109.5|7124.5|7109.5|7125.2|7110.2|7124.5|7109.5|8
1726161860000|2024-09-12 17:24:20|7124.3|7109.3|7123.3|7108.3|7124.3|7109.3|7123.3|7108.3|0
1726161870000|2024-09-12 17:24:30|7123|7108|7123.5|7108.5|7123.5|7108.5|7123|7108|0
1726161880000|2024-09-12 17:24:40|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123|7108|7
1726161890000|2024-09-12 17:24:50|7123|7108|7123|7108|7123|7108|7122.8|7107.8|1
1726161900000|2024-09-12 17:25:00|7123.8|7108.8|7124.1|7109.1|7124.6|7109.6|7123.8|7108.8|4
1726161910000|2024-09-12 17:25:10|7123.8|7108.8|7122.8|7107.8|7123.8|7108.8|7122.8|7107.8|1
1726161920000|2024-09-12 17:25:20|7123.1|7108.1|7122.6|7107.6|7123.3|7108.3|7122.6|7107.6|2
1726161930000|2024-09-12 17:25:30|7122.3|7107.3|7123.6|7108.6|7123.6|7108.6|7122.3|7107.3|1
1726161940000|2024-09-12 17:25:40|7122.9|7107.9|7121.6|7106.6|7122.9|7107.9|7121.6|7106.6|0
1726161950000|2024-09-12 17:25:50|||||||||5
1726161960000|2024-09-12 17:26:00|7122.1|7107.1|7120.8|7105.8|7123.6|7108.6|7120.1|7105.1|6
1726161990000|2024-09-12 17:26:30|7119.7|7104.7|7119.6|7104.6|7119.7|7104.7|7118.6|7103.6|11
1726162000000|2024-09-12 17:26:40|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1726162010000|2024-09-12 17:26:50|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|1
1726162020000|2024-09-12 17:27:00|7118.1|7103.1|7120.1|7105.1|7120.6|7105.6|7118.1|7103.1|6
1726162030000|2024-09-12 17:27:10|7120.9|7105.9|7121.6|7106.6|7121.6|7106.6|7120.9|7105.9|5
1726162050000|2024-09-12 17:27:30|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1726162070000|2024-09-12 17:27:50|||||||||1
1726162080000|2024-09-12 17:28:00|7121.6|7106.6|7122.1|7107.1|7122.1|7107.1|7121.5|7106.5|3
1726162090000|2024-09-12 17:28:10|7122.3|7107.3|7124.1|7109.1|7125.1|7110.1|7122.3|7107.3|7
1726162100000|2024-09-12 17:28:20|7123.6|7108.6|7122.6|7107.6|7124.1|7109.1|7122.6|7107.6|3
1726162110000|2024-09-12 17:28:30|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|1
1726162120000|2024-09-12 17:28:40|7121.1|7106.1|7120.1|7105.1|7121.1|7106.1|7120.1|7105.1|1
1726162130000|2024-09-12 17:28:50|7119.8|7104.8|7118.6|7103.6|7120.1|7105.1|7117.6|7102.6|3
1726162140000|2024-09-12 17:29:00|7118.3|7103.3|7119.6|7104.6|7119.6|7104.6|7118.3|7103.3|0
1726162150000|2024-09-12 17:29:10|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1726162160000|2024-09-12 17:29:20|7119.1|7104.1|7117.8|7102.8|7119.1|7104.1|7117.8|7102.8|3
1726162170000|2024-09-12 17:29:30|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1726162180000|2024-09-12 17:29:40|7117.3|7102.3|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|0
1726162190000|2024-09-12 17:29:50|7117.6|7102.6|7116.6|7101.6|7117.6|7102.6|7116.6|7101.6|1
1726162200000|2024-09-12 17:30:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|2
1726162210000|2024-09-12 17:30:10|7116.8|7101.8|7115.8|7100.8|7116.8|7101.8|7115.8|7100.8|6
1726162220000|2024-09-12 17:30:20|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|1
1726162230000|2024-09-12 17:30:30|7114.3|7099.3|7111.6|7096.6|7114.3|7099.3|7111.6|7096.6|29
1726162240000|2024-09-12 17:30:40|7111|7096|7111.1|7096.1|7111.3|7096.3|7110.6|7095.6|12
1726162270000|2024-09-12 17:31:10|||||||||1
1726162280000|2024-09-12 17:31:20|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|1
1726162290000|2024-09-12 17:31:30|7109.8|7094.8|7111.3|7096.3|7111.3|7096.3|7109.8|7094.8|3
1726162300000|2024-09-12 17:31:40|7111.6|7096.6|7111.1|7096.1|7111.6|7096.6|7111.1|7096.1|3
1726162310000|2024-09-12 17:31:50|7111.4|7096.4|7111.8|7096.8|7111.8|7096.8|7111.4|7096.4|1
1726162320000|2024-09-12 17:32:00|7112.1|7097.1|7112.9|7097.9|7112.9|7097.9|7112.1|7097.1|18
1726162330000|2024-09-12 17:32:10|7113.3|7098.3|7113.9|7098.9|7114.6|7099.6|7113.3|7098.3|4
1726162340000|2024-09-12 17:32:20|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|1
1726162370000|2024-09-12 17:32:50|7114.6|7099.6|7116.6|7101.6|7116.6|7101.6|7114.6|7099.6|9
1726162380000|2024-09-12 17:33:00|7117.1|7102.1|7117.8|7102.8|7117.8|7102.8|7117.1|7102.1|8
1726162390000|2024-09-12 17:33:10|||||||||1
1726162420000|2024-09-12 17:33:40|7117.6|7102.6|7118.1|7103.1|7118.1|7103.1|7117.6|7102.6|1
1726162430000|2024-09-12 17:33:50|7117.9|7102.9|7118.1|7103.1|7118.1|7103.1|7117.6|7102.6|0
1726162440000|2024-09-12 17:34:00|7118.6|7103.6|7119.3|7104.3|7119.3|7104.3|7118.6|7103.6|7
1726162450000|2024-09-12 17:34:10|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|0
1726162460000|2024-09-12 17:34:20|7116.4|7101.4|7116.3|7101.3|7117.1|7102.1|7115.6|7100.6|6
1726162470000|2024-09-12 17:34:30|7116.6|7101.6|7116.8|7101.8|7116.8|7101.8|7116.6|7101.6|0
1726162480000|2024-09-12 17:34:40|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1726162510000|2024-09-12 17:35:10|7117.6|7102.6|7115.7|7100.7|7118.1|7103.1|7115.7|7100.7|18
1726162520000|2024-09-12 17:35:20|7115.4|7100.4|7114.7|7099.7|7115.7|7100.7|7114.7|7099.7|2
1726162530000|2024-09-12 17:35:30|||||||||2
1726162540000|2024-09-12 17:35:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1726162550000|2024-09-12 17:35:50|7113.5|7098.5|7113.3|7098.3|7113.5|7098.5|7112.3|7097.3|33
1726162560000|2024-09-12 17:36:00|7113.5|7098.5|7113|7098|7113.5|7098.5|7113|7098|2
1726162570000|2024-09-12 17:36:10|7112.3|7097.3|7111.3|7096.3|7112.3|7097.3|7110.3|7095.3|6
1726162580000|2024-09-12 17:36:20|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|6
1726162590000|2024-09-12 17:36:30|7111.8|7096.8|7112.8|7097.8|7112.8|7097.8|7111.8|7096.8|2
1726162610000|2024-09-12 17:36:50|7112.3|7097.3|7111.8|7096.8|7112.3|7097.3|7111.8|7096.8|0
1726162620000|2024-09-12 17:37:00|7112.2|7097.2|7115.3|7100.3|7115.3|7100.3|7112.2|7097.2|3
1726162630000|2024-09-12 17:37:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|10
1726162640000|2024-09-12 17:37:20|7113.5|7098.5|7113.3|7098.3|7113.5|7098.5|7113.3|7098.3|1
1726162670000|2024-09-12 17:37:50|7113|7098|7113.3|7098.3|7113.3|7098.3|7113|7098|1
1726162680000|2024-09-12 17:38:00|7113.5|7098.5|7113.3|7098.3|7113.8|7098.8|7113|7098|3
1726162700000|2024-09-12 17:38:20|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114|7099|1
1726162710000|2024-09-12 17:38:30|7114.5|7099.5|7115.5|7100.5|7115.5|7100.5|7114.5|7099.5|1
1726162720000|2024-09-12 17:38:40|7115.7|7100.7|7117.3|7102.3|7117.3|7102.3|7115.7|7100.7|0
1726162730000|2024-09-12 17:38:50|7117.5|7102.5|7115|7100|7117.8|7102.8|7115|7100|8
1726162740000|2024-09-12 17:39:00|7115.3|7100.3|7116.3|7101.3|7116.3|7101.3|7115.3|7100.3|3
1726162760000|2024-09-12 17:39:20|7118.2|7103.2|7117.3|7102.3|7118.2|7103.2|7117.3|7102.3|19
1726162770000|2024-09-12 17:39:30|7117|7102|7116.5|7101.5|7117|7102|7116.5|7101.5|4
1726162780000|2024-09-12 17:39:40|7116.3|7101.3|7113.8|7098.8|7116.3|7101.3|7113.8|7098.8|4
1726162790000|2024-09-12 17:39:50|7112.9|7097.9|7112.3|7097.3|7112.9|7097.9|7112.3|7097.3|2
1726162800000|2024-09-12 17:40:00|7112.5|7097.5|7114.8|7099.8|7114.8|7099.8|7112.5|7097.5|6
1726162820000|2024-09-12 17:40:20|7108.5|7093.5|7108.3|7093.3|7108.5|7093.5|7108.3|7093.3|30
1726162830000|2024-09-12 17:40:30|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|3
1726162840000|2024-09-12 17:40:40|7111|7096|7112|7097|7112|7097|7111|7096|2
1726162860000|2024-09-12 17:41:00|7112.8|7097.8|7111.3|7096.3|7113|7098|7111.3|7096.3|9
1726162870000|2024-09-12 17:41:10|7111|7096|7111.3|7096.3|7111.3|7096.3|7111|7096|6
1726162880000|2024-09-12 17:41:20|||||||||2
1726162890000|2024-09-12 17:41:30|7113|7098|7113.8|7098.8|7115.5|7100.5|7113|7098|23
1726162900000|2024-09-12 17:41:40|7113.3|7098.3|7113.5|7098.5|7113.5|7098.5|7113.3|7098.3|0
1726162910000|2024-09-12 17:41:50|7113.7|7098.7|7115.4|7100.4|7115.4|7100.4|7113.7|7098.7|1
1726162920000|2024-09-12 17:42:00|7115.7|7100.7|7118.2|7103.2|7118.2|7103.2|7115.7|7100.7|4
1726162930000|2024-09-12 17:42:10|||||||||1
1726162940000|2024-09-12 17:42:20|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|0
1726162950000|2024-09-12 17:42:30|7118.7|7103.7|7119.7|7104.7|7119.7|7104.7|7118.7|7103.7|6
1726162970000|2024-09-12 17:42:50|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1726162980000|2024-09-12 17:43:00|7120.2|7105.2|7115.7|7100.7|7120.2|7105.2|7115.7|7100.7|11
1726162990000|2024-09-12 17:43:10|7116|7101|7117|7102|7117|7102|7116|7101|6
1726163000000|2024-09-12 17:43:20|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1726163010000|2024-09-12 17:43:30|7116.2|7101.2|7116.4|7101.4|7116.4|7101.4|7116.2|7101.2|8
1726163020000|2024-09-12 17:43:40|7113.2|7098.2|7110.5|7095.5|7113.2|7098.2|7110|7095|50
1726163030000|2024-09-12 17:43:50|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|0
1726163040000|2024-09-12 17:44:00|7111.3|7096.3|7110.9|7095.9|7114.2|7099.2|7110.9|7095.9|3
1726163050000|2024-09-12 17:44:10|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1726163070000|2024-09-12 17:44:30|7112.6|7097.6|7114.2|7099.2|7114.2|7099.2|7112.6|7097.6|4
1726163090000|2024-09-12 17:44:50|7115.7|7100.7|7116.9|7101.9|7116.9|7101.9|7115.7|7100.7|1
1726163100000|2024-09-12 17:45:00|7117.2|7102.2|7116.9|7101.9|7117.2|7102.2|7116.7|7101.7|9
1726163110000|2024-09-12 17:45:10|7116.7|7101.7|7114.7|7099.7|7116.7|7101.7|7114.7|7099.7|10
1726163120000|2024-09-12 17:45:20|7112.7|7097.7|7111.9|7096.9|7113.2|7098.2|7111.9|7096.9|9
1726163130000|2024-09-12 17:45:30|7112.2|7097.2|7110.9|7095.9|7112.2|7097.2|7110.9|7095.9|6
1726163140000|2024-09-12 17:45:40|7110.7|7095.7|7107.7|7092.7|7110.7|7095.7|7107.7|7092.7|5
1726163150000|2024-09-12 17:45:50|7106.9|7091.9|7107.2|7092.2|7107.2|7092.2|7106.9|7091.9|14
1726163160000|2024-09-12 17:46:00|7107.7|7092.7|7109.7|7094.7|7110.4|7095.4|7107.7|7092.7|6
1726163170000|2024-09-12 17:46:10|7110.9|7095.9|7111.9|7096.9|7111.9|7096.9|7110.9|7095.9|1
1726163180000|2024-09-12 17:46:20|7111.7|7096.7|7111.4|7096.4|7111.9|7096.9|7111.4|7096.4|0
1726163190000|2024-09-12 17:46:30|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.4|7096.4|1
1726163200000|2024-09-12 17:46:40|7111.4|7096.4|7111.9|7096.9|7111.9|7096.9|7111.4|7096.4|1
1726163210000|2024-09-12 17:46:50|7113.1|7098.1|7113.6|7098.6|7113.9|7098.9|7113.1|7098.1|8
1726163220000|2024-09-12 17:47:00|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|4
1726163230000|2024-09-12 17:47:10|7114.6|7099.6|7115.4|7100.4|7115.4|7100.4|7114.6|7099.6|4
1726163250000|2024-09-12 17:47:30|7115.6|7100.6|7115.1|7100.1|7115.6|7100.6|7115.1|7100.1|1
1726163260000|2024-09-12 17:47:40|7114.9|7099.9|7115.4|7100.4|7115.4|7100.4|7114.9|7099.9|2
1726163270000|2024-09-12 17:47:50|7115.6|7100.6|7115.1|7100.1|7115.6|7100.6|7115.1|7100.1|1
1726163280000|2024-09-12 17:48:00|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|2
1726163290000|2024-09-12 17:48:10|7115.1|7100.1|7115.4|7100.4|7115.4|7100.4|7115.1|7100.1|5
1726163300000|2024-09-12 17:48:20|7116.4|7101.4|7117.4|7102.4|7117.6|7102.6|7116.4|7101.4|9
1726163310000|2024-09-12 17:48:30|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726163320000|2024-09-12 17:48:40|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|0
1726163330000|2024-09-12 17:48:50|7117.6|7102.6|7118.4|7103.4|7118.4|7103.4|7117.6|7102.6|1
1726163340000|2024-09-12 17:49:00|7118.6|7103.6|7117.4|7102.4|7119.9|7104.9|7117.4|7102.4|5
1726163350000|2024-09-12 17:49:10|7117.6|7102.6|7116.5|7101.5|7117.9|7102.9|7116.5|7101.5|15
1726163370000|2024-09-12 17:49:30|||||||||4
1726163380000|2024-09-12 17:49:40|7116.7|7101.7|7117|7102|7117|7102|7116.7|7101.7|1
1726163390000|2024-09-12 17:49:50|7118.9|7103.9|7119.6|7104.6|7119.6|7104.6|7118.9|7103.9|8
1726163400000|2024-09-12 17:50:00|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|11
1726163430000|2024-09-12 17:50:30|7119|7104|7118.7|7103.7|7119|7104|7118.7|7103.7|1
1726163440000|2024-09-12 17:50:40|7119.4|7104.4|7119.7|7104.7|7119.7|7104.7|7119.4|7104.4|1
1726163450000|2024-09-12 17:50:50|7120|7105|7120|7105|7120|7105|7120|7105|9
1726163460000|2024-09-12 17:51:00|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1726163470000|2024-09-12 17:51:10|7120|7105|7117.7|7102.7|7120|7105|7117.7|7102.7|2
1726163500000|2024-09-12 17:51:40|7118|7103|7118.5|7103.5|7118.5|7103.5|7118|7103|8
1726163510000|2024-09-12 17:51:50|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|0
1726163520000|2024-09-12 17:52:00|7119.7|7104.7|7120.7|7105.7|7120.7|7105.7|7119.7|7104.7|5
1726163530000|2024-09-12 17:52:10|7121.2|7106.2|7122.2|7107.2|7122.2|7107.2|7121.2|7106.2|8
1726163540000|2024-09-12 17:52:20|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|2
1726163560000|2024-09-12 17:52:40|||||||||1
1726163570000|2024-09-12 17:52:50|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|0
1726163580000|2024-09-12 17:53:00|7120.7|7105.7|7119.7|7104.7|7120.7|7105.7|7119.7|7104.7|11
1726163590000|2024-09-12 17:53:10|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|0
1726163600000|2024-09-12 17:53:20|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|13
1726163620000|2024-09-12 17:53:40|7120.9|7105.9|7124.1|7109.1|7124.1|7109.1|7120.9|7105.9|12
1726163630000|2024-09-12 17:53:50|7123.9|7108.9|7123.6|7108.6|7123.9|7108.9|7123.6|7108.6|0
1726163640000|2024-09-12 17:54:00|7123.9|7108.9|7124.9|7109.9|7124.9|7109.9|7123.9|7108.9|3
1726163650000|2024-09-12 17:54:10|7125.1|7110.1|7126.1|7111.1|7126.3|7111.3|7125.1|7110.1|4
1726163670000|2024-09-12 17:54:30|7125.6|7110.6|7124.7|7109.7|7125.6|7110.6|7124.7|7109.7|18
1726163690000|2024-09-12 17:54:50|7124.9|7109.9|7125|7110|7125.2|7110.2|7124.9|7109.9|0
1726163700000|2024-09-12 17:55:00|7124.7|7109.7|7124.9|7109.9|7124.9|7109.9|7124.7|7109.7|0
1726163710000|2024-09-12 17:55:10|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|0
1726163720000|2024-09-12 17:55:20|7125.6|7110.6|7126.9|7111.9|7126.9|7111.9|7125.6|7110.6|16
1726163730000|2024-09-12 17:55:30|7127.4|7112.4|7127.2|7112.2|7127.4|7112.4|7127.2|7112.2|1
1726163740000|2024-09-12 17:55:40|7126.5|7111.5|7125|7110|7126.9|7111.9|7125|7110|1
1726163760000|2024-09-12 17:56:00|7125.2|7110.2|7127.2|7112.2|7127.2|7112.2|7125.2|7110.2|7
1726163780000|2024-09-12 17:56:20|7126.9|7111.9|7125.2|7110.2|7126.9|7111.9|7125.2|7110.2|5
1726163790000|2024-09-12 17:56:30|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|17
1726163810000|2024-09-12 17:56:50|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|1
1726163820000|2024-09-12 17:57:00|7125.2|7110.2|7121.7|7106.7|7125.2|7110.2|7121.7|7106.7|12
1726163860000|2024-09-12 17:57:40|7121.2|7106.2|7121.5|7106.5|7121.5|7106.5|7121.2|7106.2|3
1726163870000|2024-09-12 17:57:50|7121.2|7106.2|7121.5|7106.5|7121.5|7106.5|7121.2|7106.2|4
1726163880000|2024-09-12 17:58:00|7122|7107|7123|7108|7123|7108|7122|7107|13
1726163890000|2024-09-12 17:58:10|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|14
1726163900000|2024-09-12 17:58:20|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1726163910000|2024-09-12 17:58:30|7118.2|7103.2|7116.8|7101.8|7118.2|7103.2|7116.8|7101.8|43
1726163920000|2024-09-12 17:58:40|7116.5|7101.5|7115|7100|7116.5|7101.5|7115|7100|9
1726163930000|2024-09-12 17:58:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1726163940000|2024-09-12 17:59:00|7116|7101|7116|7101|7116|7101|7116|7101|1
1726163950000|2024-09-12 17:59:10|||||||||1
1726163980000|2024-09-12 17:59:40|||||||||1
1726163990000|2024-09-12 17:59:50|7116.7|7101.7|7118.7|7103.7|7118.7|7103.7|7116.7|7101.7|10
1726164000000|2024-09-12 18:00:00|7119.2|7104.2|7122.2|7107.2|7122.2|7107.2|7119.2|7104.2|3
1726164010000|2024-09-12 18:00:10|7121.3|7106.3|7120.7|7105.7|7121.3|7106.3|7120.7|7105.7|9
1726164040000|2024-09-12 18:00:40|7119.5|7104.5|7118.7|7103.7|7119.5|7104.5|7118.7|7103.7|6
1726164050000|2024-09-12 18:00:50|7119|7104|7119|7104|7119.2|7104.2|7119|7104|3
1726164060000|2024-09-12 18:01:00|7119.7|7104.7|7120.2|7105.2|7120.2|7105.2|7119.7|7104.7|14
1726164070000|2024-09-12 18:01:10|7117.7|7102.7|7115.3|7100.3|7117.7|7102.7|7112.5|7097.5|18
1726164080000|2024-09-12 18:01:20|7116|7101|7114.5|7099.5|7116|7101|7114.2|7099.2|9
1726164090000|2024-09-12 18:01:30|7114.3|7099.3|7113.1|7098.1|7115|7100|7113.1|7098.1|19
1726164100000|2024-09-12 18:01:40|7112.5|7097.5|7112.8|7097.8|7112.8|7097.8|7112.5|7097.5|7
1726164110000|2024-09-12 18:01:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|10
1726164120000|2024-09-12 18:02:00|7114|7099|7115|7100|7115|7100|7114|7099|3
1726164140000|2024-09-12 18:02:20|7115.2|7100.2|7115.7|7100.7|7116|7101|7115.2|7100.2|3
1726164160000|2024-09-12 18:02:40|7116|7101|7117.2|7102.2|7117.2|7102.2|7116|7101|2
1726164170000|2024-09-12 18:02:50|7118|7103|7119|7104|7119|7104|7118|7103|1
1726164180000|2024-09-12 18:03:00|7119.5|7104.5|7121.4|7106.4|7121.4|7106.4|7119.5|7104.5|18
1726164190000|2024-09-12 18:03:10|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|0
1726164200000|2024-09-12 18:03:20|||||||||1
1726164210000|2024-09-12 18:03:30|||||||||2
1726164230000|2024-09-12 18:03:50|7123.1|7108.1|7123.6|7108.6|7123.6|7108.6|7123.1|7108.1|6
1726164260000|2024-09-12 18:04:20|7124.9|7109.9|7126.1|7111.1|7126.1|7111.1|7124.9|7109.9|5
1726164270000|2024-09-12 18:04:30|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|1
1726164280000|2024-09-12 18:04:40|7126.1|7111.1|7126.1|7111.1|7126.1|7111.1|7126.1|7111.1|1
1726164290000|2024-09-12 18:04:50|7126.6|7111.6|7126.1|7111.1|7126.6|7111.6|7126.1|7111.1|1
1726164300000|2024-09-12 18:05:00|7126.6|7111.6|7124.3|7109.3|7126.6|7111.6|7124.3|7109.3|30
1726164310000|2024-09-12 18:05:10|7124.6|7109.6|7126.1|7111.1|7126.1|7111.1|7124.6|7109.6|4
1726164320000|2024-09-12 18:05:20|7126.8|7111.8|7125.7|7110.7|7126.8|7111.8|7123.5|7108.5|35
1726164330000|2024-09-12 18:05:30|7125.5|7110.5|7125.7|7110.7|7126|7111|7125.5|7110.5|51
1726164340000|2024-09-12 18:05:40|7126|7111|7125.2|7110.2|7126|7111|7125.2|7110.2|134
1726164350000|2024-09-12 18:05:50|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1726164360000|2024-09-12 18:06:00|7125.6|7110.6|7124.4|7109.4|7125.6|7110.6|7124.1|7109.1|5
1726164370000|2024-09-12 18:06:10|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|8
1726164380000|2024-09-12 18:06:20|7123.9|7108.9|7123.6|7108.6|7123.9|7108.9|7123.6|7108.6|19
1726164390000|2024-09-12 18:06:30|||||||||3
1726164400000|2024-09-12 18:06:40|7123.3|7108.3|7123.8|7108.8|7123.8|7108.8|7123.3|7108.3|10
1726164410000|2024-09-12 18:06:50|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1726164420000|2024-09-12 18:07:00|7124.6|7109.6|7125.8|7110.8|7126.1|7111.1|7124.6|7109.6|6
1726164430000|2024-09-12 18:07:10|7125.6|7110.6|7125.8|7110.8|7125.8|7110.8|7125.6|7110.6|2
1726164440000|2024-09-12 18:07:20|7125.2|7110.2|7124.5|7109.5|7125.2|7110.2|7124.5|7109.5|4
1726164450000|2024-09-12 18:07:30|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.5|7109.5|0
1726164460000|2024-09-12 18:07:40|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|1
1726164470000|2024-09-12 18:07:50|7124.7|7109.7|7124.6|7109.6|7124.7|7109.7|7123.6|7108.6|19
1726164480000|2024-09-12 18:08:00|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|18
1726164490000|2024-09-12 18:08:10|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7
1726164500000|2024-09-12 18:08:20|7124.6|7109.6|7124.1|7109.1|7125.1|7110.1|7124.1|7109.1|2
1726164510000|2024-09-12 18:08:30|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|1
1726164520000|2024-09-12 18:08:40|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|2
1726164530000|2024-09-12 18:08:50|7124.6|7109.6|7127.6|7112.6|7127.6|7112.6|7124.6|7109.6|4
1726164540000|2024-09-12 18:09:00|7127.4|7112.4|7126.9|7111.9|7127.9|7112.9|7126.9|7111.9|5
1726164550000|2024-09-12 18:09:10|7126.6|7111.6|7126.4|7111.4|7126.6|7111.6|7126.4|7111.4|2
1726164560000|2024-09-12 18:09:20|7126.6|7111.6|7127.1|7112.1|7127.1|7112.1|7126.6|7111.6|5
1726164570000|2024-09-12 18:09:30|7126.1|7111.1|7125.9|7110.9|7126.1|7111.1|7125.9|7110.9|10
1726164590000|2024-09-12 18:09:50|7126.2|7111.2|7127.4|7112.4|7127.6|7112.6|7126.2|7111.2|14
1726164600000|2024-09-12 18:10:00|7127.6|7112.6|7126.4|7111.4|7127.6|7112.6|7126.4|7111.4|4
1726164620000|2024-09-12 18:10:20|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|2
1726164630000|2024-09-12 18:10:30|7126.3|7111.3|7126.1|7111.1|7126.3|7111.3|7126.1|7111.1|5
1726164640000|2024-09-12 18:10:40|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1726164650000|2024-09-12 18:10:50|7126.8|7111.8|7129.8|7114.8|7129.8|7114.8|7126.8|7111.8|9
1726164660000|2024-09-12 18:11:00|7130.5|7115.5|7131|7116|7131.3|7116.3|7129|7114|19
1726164670000|2024-09-12 18:11:10|7130.7|7115.7|7130.8|7115.8|7130.8|7115.8|7129.3|7114.3|18
1726164680000|2024-09-12 18:11:20|7131|7116|7131|7116|7131|7116|7131|7116|6
1726164690000|2024-09-12 18:11:30|7131.3|7116.3|7130|7115|7131.3|7116.3|7130|7115|18
1726164700000|2024-09-12 18:11:40|7130.2|7115.2|7129.2|7114.2|7130.2|7115.2|7129.2|7114.2|5
1726164710000|2024-09-12 18:11:50|7129.5|7114.5|7130.7|7115.7|7130.7|7115.7|7129.5|7114.5|7
1726164720000|2024-09-12 18:12:00|7131.2|7116.2|7131.2|7116.2|7132|7117|7131|7116|9
1726164730000|2024-09-12 18:12:10|7130.2|7115.2|7130.6|7115.6|7131|7116|7130.2|7115.2|11
1726164740000|2024-09-12 18:12:20|7131.9|7116.9|7130.9|7115.9|7131.9|7116.9|7130.7|7115.7|10
1726164750000|2024-09-12 18:12:30|7130.4|7115.4|7130.6|7115.6|7130.6|7115.6|7130.4|7115.4|15
1726164760000|2024-09-12 18:12:40|7132.8|7117.8|7133.6|7118.6|7133.9|7118.9|7132.8|7117.8|10
1726164770000|2024-09-12 18:12:50|7133.4|7118.4|7133.6|7118.6|7133.9|7118.9|7133.4|7118.4|9
1726164780000|2024-09-12 18:13:00|7132.7|7117.7|7130.6|7115.6|7132.9|7117.9|7130.6|7115.6|15
1726164790000|2024-09-12 18:13:10|7130.4|7115.4|7128.2|7113.2|7130.4|7115.4|7128.2|7113.2|26
1726164800000|2024-09-12 18:13:20|7128.5|7113.5|7128.7|7113.7|7128.7|7113.7|7128.5|7113.5|60
1726164810000|2024-09-12 18:13:30|7129|7114|7128.5|7113.5|7129.2|7114.2|7128.2|7113.2|27
1726164820000|2024-09-12 18:13:40|7129|7114|7129.2|7114.2|7129.2|7114.2|7129|7114|2
1726164830000|2024-09-12 18:13:50|7129|7114|7130.5|7115.5|7132.2|7117.2|7129|7114|9
1726164840000|2024-09-12 18:14:00|7130.7|7115.7|7121.4|7106.4|7130.7|7115.7|7120.1|7105.1|85
1726164850000|2024-09-12 18:14:10|7122|7107|7124|7109|7125.5|7110.5|7122|7107|32
1726164860000|2024-09-12 18:14:20|7125.2|7110.2|7123.9|7108.9|7125.7|7110.7|7123.3|7108.3|46
1726164870000|2024-09-12 18:14:30|7124.8|7109.8|7124.1|7109.1|7125.6|7110.6|7123.6|7108.6|53
1726164880000|2024-09-12 18:14:40|7123.8|7108.8|7123.6|7108.6|7124.1|7109.1|7122.6|7107.6|37
1726164890000|2024-09-12 18:14:50|7123.3|7108.3|7121.6|7106.6|7123.3|7108.3|7121.4|7106.4|62
1726164900000|2024-09-12 18:15:00|7121.9|7106.9|7121.6|7106.6|7121.9|7106.9|7120.1|7105.1|40
1726164910000|2024-09-12 18:15:10|7122.1|7107.1|7123.1|7108.1|7123.1|7108.1|7122.1|7107.1|15
1726164920000|2024-09-12 18:15:20|7122.1|7107.1|7121.6|7106.6|7122.6|7107.6|7121.6|7106.6|14
1726164930000|2024-09-12 18:15:30|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|2
1726164940000|2024-09-12 18:15:40|7122.1|7107.1|7122.3|7107.3|7122.3|7107.3|7122.1|7107.1|62
1726164950000|2024-09-12 18:15:50|7124.6|7109.6|7126.3|7111.3|7126.3|7111.3|7124.3|7109.3|18
1726164960000|2024-09-12 18:16:00|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|53
1726164970000|2024-09-12 18:16:10|7126.1|7111.1|7130.3|7115.3|7130.3|7115.3|7126.1|7111.1|25
1726164980000|2024-09-12 18:16:20|7130.6|7115.6|7130.3|7115.3|7131.1|7116.1|7130.3|7115.3|26
1726164990000|2024-09-12 18:16:30|7130.6|7115.6|7128.8|7113.8|7133.8|7118.8|7128.8|7113.8|40
1726165000000|2024-09-12 18:16:40|7126.1|7111.1|7128|7113|7128|7113|7126|7111|8
1726165010000|2024-09-12 18:16:50|7129|7114|7127.5|7112.5|7129|7114|7127.5|7112.5|19
1726165020000|2024-09-12 18:17:00|7127|7112|7129|7114|7129|7114|7127|7112|13
1726165030000|2024-09-12 18:17:10|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|4
1726165040000|2024-09-12 18:17:20|7130|7115|7130.5|7115.5|7130.5|7115.5|7130|7115|6
1726165050000|2024-09-12 18:17:30|7130.2|7115.2|7128|7113|7130.2|7115.2|7128|7113|9
1726165060000|2024-09-12 18:17:40|7127|7112|7126.7|7111.7|7128|7113|7126.7|7111.7|5
1726165070000|2024-09-12 18:17:50|7127|7112|7127.7|7112.7|7127.7|7112.7|7127|7112|0
1726165080000|2024-09-12 18:18:00|7127.2|7112.2|7125.5|7110.5|7127.2|7112.2|7125|7110|24
1726165090000|2024-09-12 18:18:10|7126|7111|7126|7111|7126.2|7111.2|7126|7111|0
1726165100000|2024-09-12 18:18:20|7125|7110|7125.2|7110.2|7125.2|7110.2|7124.5|7109.5|19
1726165110000|2024-09-12 18:18:30|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|0
1726165120000|2024-09-12 18:18:40|7125|7110|7125|7110|7125|7110|7125|7110|0
1726165130000|2024-09-12 18:18:50|7125.2|7110.2|7126.2|7111.2|7127|7112|7124.7|7109.7|14
1726165140000|2024-09-12 18:19:00|7124.5|7109.5|7124.7|7109.7|7124.7|7109.7|7124.2|7109.2|4
1726165150000|2024-09-12 18:19:10|7125.2|7110.2|7124.5|7109.5|7126.5|7111.5|7124.5|7109.5|12
1726165160000|2024-09-12 18:19:20|7124.2|7109.2|7126.2|7111.2|7126.7|7111.7|7124.2|7109.2|14
1726165170000|2024-09-12 18:19:30|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|27
1726165180000|2024-09-12 18:19:40|7126.7|7111.7|7126.2|7111.2|7127|7112|7126.2|7111.2|30
1726165190000|2024-09-12 18:19:50|7126|7111|7125.9|7110.9|7126.2|7111.2|7124.9|7109.9|27
1726189200000|2024-09-13 01:00:00|7131.3|7116.3|7129.9|7114.9|7131.8|7116.8|7127.4|7112.4|32
1726189210000|2024-09-13 01:00:10|7130.8|7115.8|7133.3|7118.3|7133.8|7118.8|7129.6|7114.6|14
1726189220000|2024-09-13 01:00:20|7135.8|7120.8|7136|7121|7136|7121|7135.3|7120.3|3
1726189230000|2024-09-13 01:00:30|7136.3|7121.3|7136.5|7121.5|7137.7|7122.7|7136.3|7121.3|8
1726189240000|2024-09-13 01:00:40|7136.8|7121.8|7136.5|7121.5|7137|7122|7136.5|7121.5|1
1726189250000|2024-09-13 01:00:50|7137.4|7122.4|7137.8|7122.8|7138.3|7123.3|7137.4|7122.4|11
1726189260000|2024-09-13 01:01:00|7137.5|7122.5|7137.1|7122.1|7137.5|7122.5|7137.1|7122.1|2
1726189270000|2024-09-13 01:01:10|7137.6|7122.6|7138.3|7123.3|7139.6|7124.6|7137.6|7122.6|6
1726189280000|2024-09-13 01:01:20|7137.8|7122.8|7138.8|7123.8|7138.8|7123.8|7137.4|7122.4|2
1726189290000|2024-09-13 01:01:30|7139.3|7124.3|7138.6|7123.6|7139.3|7124.3|7138.6|7123.6|4
1726189300000|2024-09-13 01:01:40|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1726189310000|2024-09-13 01:01:50|7139.1|7124.1|7138.6|7123.6|7139.8|7124.8|7137.6|7122.6|5
1726189340000|2024-09-13 01:02:20|7138.1|7123.1|7139.3|7124.3|7139.3|7124.3|7138.1|7123.1|1
1726189350000|2024-09-13 01:02:30|7139.8|7124.8|7150.2|7135.2|7151.2|7136.2|7139.8|7124.8|21
1726189360000|2024-09-13 01:02:40|7150.5|7135.5|7151.2|7136.2|7151.2|7136.2|7150.5|7135.5|1
1726189380000|2024-09-13 01:03:00|7152|7137|7151.3|7136.3|7154|7139|7151.3|7136.3|11
1726189390000|2024-09-13 01:03:10|7151|7136|7151|7136|7151|7136|7151|7136|0
1726189400000|2024-09-13 01:03:20|7150.7|7135.7|7152|7137|7152|7137|7150.5|7135.5|8
1726189410000|2024-09-13 01:03:30|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|1
1726189420000|2024-09-13 01:03:40|7153|7138|7153|7138|7153|7138|7153|7138|0
1726189430000|2024-09-13 01:03:50|7152.8|7137.8|7153.8|7138.8|7153.8|7138.8|7152.8|7137.8|2
1726189440000|2024-09-13 01:04:00|7154.2|7139.2|7154.8|7139.8|7156.3|7141.3|7154.2|7139.2|4
1726189450000|2024-09-13 01:04:10|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1726189460000|2024-09-13 01:04:20|7152.1|7137.1|7149.6|7134.6|7152.1|7137.1|7149.6|7134.6|1
1726189470000|2024-09-13 01:04:30|7148.2|7133.2|7147|7132|7148.2|7133.2|7146.8|7131.8|3
1726189480000|2024-09-13 01:04:40|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|0
1726189490000|2024-09-13 01:04:50|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.3|7131.3|4
1726189500000|2024-09-13 01:05:00|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.3|7131.3|9
1726189510000|2024-09-13 01:05:10|7145|7130|7145|7130|7145|7130|7145|7130|8
1726189530000|2024-09-13 01:05:30|7145.3|7130.3|7140.3|7125.3|7145.5|7130.5|7140.1|7125.1|5
1726189540000|2024-09-13 01:05:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1726189550000|2024-09-13 01:05:50|7141|7126|7136.2|7121.2|7142|7127|7136.2|7121.2|10
1726189560000|2024-09-13 01:06:00|7136.5|7121.5|7132.8|7117.8|7136.5|7121.5|7132.8|7117.8|20
1726189570000|2024-09-13 01:06:10|7133.3|7118.3|7136|7121|7136|7121|7133.3|7118.3|4
1726189580000|2024-09-13 01:06:20|7136.5|7121.5|7145.4|7130.4|7147.8|7131|7136.5|7121.5|38
1726189590000|2024-09-13 01:06:30|7144|7129|7145.7|7130.7|7151.2|7136.2|7143.5|7128.5|8
1726189600000|2024-09-13 01:06:40|7146.5|7131.5|7145.5|7130.5|7147.7|7132.7|7145|7130|2
1726189610000|2024-09-13 01:06:50|7146.5|7131.5|7146.5|7131.5|7148.5|7133.5|7145|7130|6
1726189620000|2024-09-13 01:07:00|7146.3|7131.3|7142|7127|7148|7133|7142|7127|7
1726189630000|2024-09-13 01:07:10|7141.5|7126.5|7142.8|7127.8|7142.8|7127.8|7140.1|7125.1|5
1726189640000|2024-09-13 01:07:20|7144|7129|7143.3|7128.3|7144|7129|7142.3|7127.3|0
1726189650000|2024-09-13 01:07:30|7144|7129|7143.1|7128.1|7144.2|7129.2|7141.8|7126.8|0
1726189660000|2024-09-13 01:07:40|7143.7|7128.7|7144.2|7129.2|7144.7|7129.7|7142|7127|1
1726189670000|2024-09-13 01:07:50|7143.3|7128.3|7142|7127|7144.7|7129.7|7142|7127|0
1726189680000|2024-09-13 01:08:00|7141.5|7126.5|7139|7124|7141.5|7126.5|7139|7124|0
1726189690000|2024-09-13 01:08:10|7138.3|7123.3|7139|7124|7139|7124|7137.8|7122.8|1
1726189700000|2024-09-13 01:08:20|7138.8|7123.8|7136.5|7121.5|7138.8|7123.8|7135.1|7120.1|1
1726189710000|2024-09-13 01:08:30|7136|7121|7135.1|7120.1|7136.5|7121.5|7134.6|7119.6|1
1726189720000|2024-09-13 01:08:40|7134.6|7119.6|7136.6|7121.6|7137.3|7122.3|7134.6|7119.6|3
1726189730000|2024-09-13 01:08:50|7137.3|7122.3|7136.3|7121.3|7137.3|7122.3|7134.8|7119.8|0
1726189740000|2024-09-13 01:09:00|7135.1|7120.1|7135.3|7120.3|7135.3|7120.3|7135.1|7120.1|0
1726189770000|2024-09-13 01:09:30|7135.1|7120.1|7134.3|7119.3|7135.3|7120.3|7134.3|7119.3|0
1726189780000|2024-09-13 01:09:40|7133.6|7118.6|7134.3|7119.3|7134.3|7119.3|7133.6|7118.6|6
1726189790000|2024-09-13 01:09:50|7134.1|7119.1|7134.3|7119.3|7134.3|7119.3|7134.1|7119.1|0
1726189800000|2024-09-13 01:10:00|7134.8|7119.8|7133.6|7118.6|7134.8|7119.8|7133.6|7118.6|0
1726189810000|2024-09-13 01:10:10|7135.3|7120.3|7132.7|7117.7|7135.3|7120.3|7132.3|7117.3|8
1726189820000|2024-09-13 01:10:20|7135|7120|7135|7120|7135|7120|7134.8|7119.8|0
1726189830000|2024-09-13 01:10:30|7134.5|7119.5|7135|7120|7135|7120|7134.5|7119.5|1
1726189840000|2024-09-13 01:10:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1726189850000|2024-09-13 01:10:50|7134.5|7119.5|7135.1|7120.1|7135.5|7120.5|7134.5|7119.5|0
1726189860000|2024-09-13 01:11:00|7134.5|7119.5|7132.5|7117.5|7135.5|7120.5|7130.8|7115.8|5
1726189870000|2024-09-13 01:11:10|7132.7|7117.7|7133|7118|7133|7118|7132.5|7117.5|1
1726189880000|2024-09-13 01:11:20|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1726189890000|2024-09-13 01:11:30|7128.7|7113.7|7128.2|7113.2|7128.7|7113.7|7128|7113|1
1726189900000|2024-09-13 01:11:40|7128|7113|7128|7113|7128|7113|7128|7113|0
1726189910000|2024-09-13 01:11:50|7123.1|7108.1|7122.7|7107.7|7123.1|7108.1|7122.4|7107.4|2
1726189920000|2024-09-13 01:12:00|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1726189950000|2024-09-13 01:12:30|7122.7|7107.7|7127.7|7112.7|7130.4|7115.4|7122.7|7107.7|8
1726189960000|2024-09-13 01:12:40|7128.5|7113.5|7128.7|7113.7|7128.7|7113.7|7128.5|7113.5|0
1726189970000|2024-09-13 01:12:50|7128.5|7113.5|7128.7|7113.7|7129|7114|7128.5|7113.5|0
1726189980000|2024-09-13 01:13:00|7128.5|7113.5|7130|7115|7130|7115|7128.5|7113.5|0
1726189990000|2024-09-13 01:13:10|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1726190000000|2024-09-13 01:13:20|7131.3|7116.3|7127.5|7112.5|7133.5|7118.5|7124.2|7109.2|7
1726190020000|2024-09-13 01:13:40|7128.2|7113.2|7129|7114|7129|7114|7128.2|7113.2|1
1726190030000|2024-09-13 01:13:50|7130.1|7115.1|7130|7115|7132.1|7117.1|7130|7115|2
1726190040000|2024-09-13 01:14:00|7128.7|7113.7|7122|7107|7128.7|7113.7|7121.5|7106.5|6
1726190050000|2024-09-13 01:14:10|7122.4|7107.4|7120.2|7105.2|7122.4|7107.4|7119.3|7104.3|13
1726190070000|2024-09-13 01:14:30|7119|7104|7119|7104|7119|7104|7119|7104|0
1726190080000|2024-09-13 01:14:40|7119.5|7104.5|7117.8|7102.8|7119.5|7104.5|7117.8|7102.8|1
1726190090000|2024-09-13 01:14:50|7120.8|7105.8|7119.7|7104.7|7121|7106|7119.5|7104.5|8
1726190100000|2024-09-13 01:15:00|7114.6|7099.6|7119.5|7104.5|7120.4|7105.4|7114.6|7099.6|4
1726190110000|2024-09-13 01:15:10|7119.2|7104.2|7119.9|7104.9|7119.9|7104.9|7119|7104|0
1726190130000|2024-09-13 01:15:30|7114.6|7099.6|7113.9|7098.9|7114.6|7099.6|7113.9|7098.9|7
1726190140000|2024-09-13 01:15:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1726190170000|2024-09-13 01:16:10|7115.3|7100.3|7116.6|7101.6|7116.6|7101.6|7115.3|7100.3|1
1726190180000|2024-09-13 01:16:20|7114|7099|7114|7099|7114|7099|7114|7099|14
1726190190000|2024-09-13 01:16:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|10
1726190260000|2024-09-13 01:17:40|7114|7099|7114|7099|7114|7099|7114|7099|0
1726190280000|2024-09-13 01:18:00|7114.2|7099.2|7114|7099|7114.2|7099.2|7114|7099|0
1726190320000|2024-09-13 01:18:40|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|1
1726190330000|2024-09-13 01:18:50|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7114.4|7099.4|9
1726190360000|2024-09-13 01:19:20|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1726190380000|2024-09-13 01:19:40|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|7115.4|7100.4|0
1726190390000|2024-09-13 01:19:50|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|1
1726190440000|2024-09-13 01:20:40|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1726190470000|2024-09-13 01:21:10|7114.4|7099.4|7116.1|7101.1|7116.1|7101.1|7114.4|7099.4|2
1726190500000|2024-09-13 01:21:40|7116.6|7101.6|7121.6|7106.6|7121.6|7106.6|7116.6|7101.6|2
1726190510000|2024-09-13 01:21:50|7121.4|7106.4|7120.8|7105.8|7121.4|7106.4|7120.5|7105.5|1
1726190520000|2024-09-13 01:22:00|7118.5|7103.5|7118.2|7103.2|7118.5|7103.5|7118.2|7103.2|0
1726190540000|2024-09-13 01:22:20|7118|7103|7115.7|7100.7|7118|7103|7115.7|7100.7|0
1726190570000|2024-09-13 01:22:50|7115|7100|7115|7100|7115|7100|7115|7100|0
1726190580000|2024-09-13 01:23:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1726190590000|2024-09-13 01:23:10|7115.5|7100.5|7118.7|7103.7|7118.7|7103.7|7115.5|7100.5|20
1726190610000|2024-09-13 01:23:30|7119.2|7104.2|7119.2|7104.2|7119.5|7104.5|7119.2|7104.2|1
1726190620000|2024-09-13 01:23:40|7119.7|7104.7|7119.5|7104.5|7119.7|7104.7|7119.5|7104.5|1
1726190630000|2024-09-13 01:23:50|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|1
1726190650000|2024-09-13 01:24:10|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|0
1726190670000|2024-09-13 01:24:30|7118.9|7103.9|7119.1|7104.1|7119.1|7104.1|7118.9|7103.9|1
1726190680000|2024-09-13 01:24:40|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.6|7104.6|1
1726190690000|2024-09-13 01:24:50|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|0
1726190720000|2024-09-13 01:25:20|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1726190740000|2024-09-13 01:25:40|7120.1|7105.1|7120.1|7105.1|7120.4|7105.4|7119.9|7104.9|0
1726190760000|2024-09-13 01:26:00|7120.4|7105.4|7120.1|7105.1|7120.4|7105.4|7120.1|7105.1|0
1726190770000|2024-09-13 01:26:10|7120.4|7105.4|7120.4|7105.4|7120.6|7105.6|7120.4|7105.4|6
1726190850000|2024-09-13 01:27:30|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|2
1726190860000|2024-09-13 01:27:40|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1726190920000|2024-09-13 01:28:40|||||||||1
1726191030000|2024-09-13 01:30:30|7121.2|7106.2|7122.4|7107.4|7122.6|7107.6|7121.2|7106.2|1
1726191040000|2024-09-13 01:30:40|7122.6|7107.6|7123.1|7108.1|7123.1|7108.1|7122.6|7107.6|2
1726191050000|2024-09-13 01:30:50|7123.6|7108.6|7123.4|7108.4|7123.6|7108.6|7123.4|7108.4|1
1726191060000|2024-09-13 01:31:00|7123.1|7108.1|7123.6|7108.6|7123.6|7108.6|7123.1|7108.1|0
1726191080000|2024-09-13 01:31:20|7123.7|7108.7|7123.2|7108.2|7123.7|7108.7|7123.2|7108.2|0
1726191090000|2024-09-13 01:31:30|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|1
1726191100000|2024-09-13 01:31:40|7123.4|7108.4|7123.6|7108.6|7123.6|7108.6|7123.2|7108.2|0
1726191110000|2024-09-13 01:31:50|7123.2|7108.2|7123.4|7108.4|7123.6|7108.6|7123.2|7108.2|0
1726191120000|2024-09-13 01:32:00|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|0
1726191130000|2024-09-13 01:32:10|7123.4|7108.4|7123.2|7108.2|7123.4|7108.4|7123.2|7108.2|0
1726191140000|2024-09-13 01:32:20|7123.4|7108.4|7121.9|7106.9|7123.4|7108.4|7121.9|7106.9|1
1726191210000|2024-09-13 01:33:30|7123.2|7108.2|7122.7|7107.7|7123.9|7108.9|7122.2|7107.2|1
1726191220000|2024-09-13 01:33:40|7122.4|7107.4|7122.9|7107.9|7122.9|7107.9|7122.4|7107.4|0
1726191230000|2024-09-13 01:33:50|7123.4|7108.4|7122.7|7107.7|7123.4|7108.4|7122.7|7107.7|0
1726191240000|2024-09-13 01:34:00|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|1
1726191250000|2024-09-13 01:34:10|7123.6|7108.6|7124.1|7109.1|7124.1|7109.1|7123.6|7108.6|0
1726191260000|2024-09-13 01:34:20|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|7126.4|7111.4|1
1726191270000|2024-09-13 01:34:30|7127|7112|7127|7112|7127|7112|7127|7112|1
1726191380000|2024-09-13 01:36:20|7127.2|7112.2|7130|7115|7130|7115|7127.2|7112.2|18
1726191390000|2024-09-13 01:36:30|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|1
1726191400000|2024-09-13 01:36:40|7131|7116|7131.3|7116.3|7131.5|7116.5|7131|7116|2
1726191410000|2024-09-13 01:36:50|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1726191420000|2024-09-13 01:37:00|7129.3|7114.3|7130|7115|7130|7115|7129.3|7114.3|0
1726191430000|2024-09-13 01:37:10|7131.5|7116.5|7132|7117|7132.5|7117.5|7131.5|7116.5|2
1726191440000|2024-09-13 01:37:20|7131.5|7116.5|7135.5|7120.5|7135.5|7120.5|7131.5|7116.5|2
1726191470000|2024-09-13 01:37:50|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|1
1726191480000|2024-09-13 01:38:00|7136|7121|7136.4|7121.4|7136.4|7121.4|7136|7121|1
1726191490000|2024-09-13 01:38:10|7137.1|7122.1|7138.5|7123.5|7138.5|7123.5|7137.1|7122.1|1
1726191500000|2024-09-13 01:38:20|7138.7|7123.7|7138.9|7123.9|7138.9|7123.9|7138.4|7123.4|1
1726191510000|2024-09-13 01:38:30|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1726191560000|2024-09-13 01:39:20|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|1
1726191600000|2024-09-13 01:40:00|7140.5|7125.5|7140|7125|7140.5|7125.5|7140|7125|0
1726191610000|2024-09-13 01:40:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138|7123|0
1726191620000|2024-09-13 01:40:20|7138.7|7123.7|7140.2|7125.2|7141|7126|7138.7|7123.7|8
1726191630000|2024-09-13 01:40:30|7139.7|7124.7|7139.7|7124.7|7140.2|7125.2|7139.5|7124.5|0
1726191640000|2024-09-13 01:40:40|7139.9|7124.9|7140.2|7125.2|7141.5|7126.5|7139.5|7124.5|2
1726191720000|2024-09-13 01:42:00|7140|7125|7140|7125|7140|7125|7140|7125|0
1726191740000|2024-09-13 01:42:20|7140.7|7125.7|7141|7126|7142.2|7127.2|7140.7|7125.7|1
1726191760000|2024-09-13 01:42:40|7141.8|7126.8|7143.4|7128.4|7143.4|7128.4|7141.8|7126.8|1
1726191770000|2024-09-13 01:42:50|7143.9|7128.9|7143.6|7128.6|7143.9|7128.9|7143.4|7128.4|2
1726191780000|2024-09-13 01:43:00|7143.4|7128.4|7142.9|7127.9|7144.6|7129.6|7142.9|7127.9|6
1726191790000|2024-09-13 01:43:10|7143.2|7128.2|7139.5|7124.5|7143.2|7128.2|7139.5|7124.5|10
1726191800000|2024-09-13 01:43:20|7138.2|7123.2|7138|7123|7138.7|7123.7|7138|7123|8
1726191820000|2024-09-13 01:43:40|7139|7124|7136.7|7121.7|7139|7124|7136.7|7121.7|1
1726191840000|2024-09-13 01:44:00|7137|7122|7137|7122|7137|7122|7137|7122|0
1726191870000|2024-09-13 01:44:30|7139|7124|7139|7124|7139|7124|7139|7124|4
1726191880000|2024-09-13 01:44:40|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|1
1726191890000|2024-09-13 01:44:50|7140.4|7125.4|7141.4|7126.4|7141.4|7126.4|7140.4|7125.4|0
1726191900000|2024-09-13 01:45:00|7142.1|7127.1|7142.7|7127.7|7142.7|7127.7|7142.1|7127.1|0
1726191910000|2024-09-13 01:45:10|7142.9|7127.9|7142.9|7127.9|7143.4|7128.4|7142.9|7127.9|2
1726191920000|2024-09-13 01:45:20|7142.4|7127.4|7141.4|7126.4|7142.4|7127.4|7141.4|7126.4|0
1726191930000|2024-09-13 01:45:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1726191940000|2024-09-13 01:45:40|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|1
1726191960000|2024-09-13 01:46:00|7142.1|7127.1|7141.2|7126.2|7142.1|7127.1|7141.2|7126.2|4
1726191970000|2024-09-13 01:46:10|7140.9|7125.9|7139.5|7124.5|7140.9|7125.9|7139.5|7124.5|1
1726191980000|2024-09-13 01:46:20|7139|7124|7139|7124|7139|7124|7139|7124|0
1726192020000|2024-09-13 01:47:00|7138.9|7123.9|7134.5|7119.5|7138.9|7123.9|7134.5|7119.5|2
1726192070000|2024-09-13 01:47:50|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|4
1726192110000|2024-09-13 01:48:30|7132.3|7117.3|7132|7117|7132.3|7117.3|7132|7117|0
1726192160000|2024-09-13 01:49:20|7131|7116|7131|7116|7131|7116|7131|7116|1
1726192190000|2024-09-13 01:49:50|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|1
1726192200000|2024-09-13 01:50:00|7128.9|7113.9|7128.5|7113.5|7128.9|7113.9|7128.5|7113.5|2
1726192220000|2024-09-13 01:50:20|7128.7|7113.7|7129|7114|7129|7114|7128.7|7113.7|0
1726192230000|2024-09-13 01:50:30|7128.5|7113.5|7128.5|7113.5|7129|7114|7128.5|7113.5|0
1726192240000|2024-09-13 01:50:40|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|7127.5|7112.5|0
1726192250000|2024-09-13 01:50:50|7126.9|7111.9|7126.5|7111.5|7126.9|7111.9|7126.5|7111.5|1
1726192270000|2024-09-13 01:51:10|7126.7|7111.7|7126|7111|7127|7112|7126|7111|0
1726192280000|2024-09-13 01:51:20|7126.5|7111.5|7126|7111|7126.5|7111.5|7126|7111|1
1726192300000|2024-09-13 01:51:40|7126.2|7111.2|7126|7111|7126.5|7111.5|7126|7111|0
1726192320000|2024-09-13 01:52:00|7125.5|7110.5|7124.1|7109.1|7125.5|7110.5|7124.1|7109.1|0
1726192330000|2024-09-13 01:52:10|7123|7108|7123|7108|7123|7108|7123|7108|0
1726192380000|2024-09-13 01:53:00|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|1
1726192390000|2024-09-13 01:53:10|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1726192430000|2024-09-13 01:53:50|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|1
1726192440000|2024-09-13 01:54:00|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|1
1726192450000|2024-09-13 01:54:10|7127|7112|7127.5|7112.5|7127.5|7112.5|7127|7112|0
1726192460000|2024-09-13 01:54:20|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|1
1726192470000|2024-09-13 01:54:30|7129.5|7114.5|7131|7116|7131|7116|7129.5|7114.5|1
1726192480000|2024-09-13 01:54:40|7133.2|7118.2|7132.5|7117.5|7133.5|7118.5|7132.5|7117.5|90
1726192490000|2024-09-13 01:54:50|7132.8|7117.8|7132|7117|7133|7118|7132|7117|1
1726192560000|2024-09-13 01:56:00|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|2
1726192570000|2024-09-13 01:56:10|7128.2|7113.2|7128.3|7113.3|7128.5|7113.5|7128.2|7113.2|1
1726192590000|2024-09-13 01:56:30|7128|7113|7128|7113|7128|7113|7128|7113|0
1726192620000|2024-09-13 01:57:00|7128.7|7113.7|7132.5|7117.5|7132.7|7117.7|7128.7|7113.7|3
1726192630000|2024-09-13 01:57:10|7132.7|7117.7|7132.5|7117.5|7132.7|7117.7|7132.5|7117.5|1
1726192640000|2024-09-13 01:57:20|7132.7|7117.7|7132.5|7117.5|7132.7|7117.7|7132.5|7117.5|0
1726192650000|2024-09-13 01:57:30|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1726192670000|2024-09-13 01:57:50|7131.4|7116.4|7128|7113|7131.4|7116.4|7128|7113|0
1726192680000|2024-09-13 01:58:00|7128.5|7113.5|7128|7113|7128.5|7113.5|7128|7113|0
1726192730000|2024-09-13 01:58:50|7127.5|7112.5|7127|7112|7127.5|7112.5|7127|7112|0
1726192740000|2024-09-13 01:59:00|7126.5|7111.5|7127|7112|7127|7112|7126.5|7111.5|0
1726192750000|2024-09-13 01:59:10|7126.5|7111.5|7127|7112|7127|7112|7126.5|7111.5|0
1726192800000|2024-09-13 02:00:00|7129.5|7114.5|7128.5|7113.5|7129.5|7114.5|7128.5|7113.5|0
1726192900000|2024-09-13 02:01:40|7128.3|7113.3|7128|7113|7128.3|7113.3|7128|7113|0
1726192960000|2024-09-13 02:02:40|||||||||1
1726193120000|2024-09-13 02:05:20|7127|7112|7127|7112|7127|7112|7127|7112|0
1726193130000|2024-09-13 02:05:30|7125.9|7110.9|7124|7109|7125.9|7110.9|7124|7109|0
1726193140000|2024-09-13 02:05:40|7124.2|7109.2|7125.4|7110.4|7125.4|7110.4|7124|7109|0
1726193160000|2024-09-13 02:06:00|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|0
1726193170000|2024-09-13 02:06:10|7127|7112|7126.7|7111.7|7127|7112|7126.5|7111.5|1
1726193190000|2024-09-13 02:06:30|7127|7112|7127|7112|7127|7112|7127|7112|0
1726193200000|2024-09-13 02:06:40|7127.2|7112.2|7127|7112|7127.5|7112.5|7127|7112|0
1726193220000|2024-09-13 02:07:00|7126.8|7111.8|7126.3|7111.3|7126.8|7111.8|7126.3|7111.3|0
1726193230000|2024-09-13 02:07:10|7126|7111|7126|7111|7126|7111|7126|7111|0
1726193270000|2024-09-13 02:07:50|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|0
1726193280000|2024-09-13 02:08:00|7125.3|7110.3|7126.5|7111.5|7126.5|7111.5|7125.3|7110.3|2
1726193310000|2024-09-13 02:08:30|7126.7|7111.7|7126.7|7111.7|7127|7112|7126.5|7111.5|0
1726193320000|2024-09-13 02:08:40|7127|7112|7127|7112|7127|7112|7127|7112|0
1726193370000|2024-09-13 02:09:30|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|2
1726193410000|2024-09-13 02:10:10|7125|7110|7125.5|7110.5|7125.5|7110.5|7125|7110|0
1726193430000|2024-09-13 02:10:30|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|0
1726193450000|2024-09-13 02:10:50|7125.9|7110.9|7126.7|7111.7|7126.7|7111.7|7125.9|7110.9|0
1726193480000|2024-09-13 02:11:20|7125.8|7110.8|7126.2|7111.2|7126.2|7111.2|7123.6|7108.6|8
1726193520000|2024-09-13 02:12:00|7126.7|7111.7|7127|7112|7127|7112|7126.7|7111.7|0
1726193530000|2024-09-13 02:12:10|7127.2|7112.2|7123.7|7108.7|7127.2|7112.2|7123.7|7108.7|1
1726193540000|2024-09-13 02:12:20|7124.2|7109.2|7124.2|7109.2|7125.2|7110.2|7124.2|7109.2|6
1726193570000|2024-09-13 02:12:50|7124.7|7109.7|7124.2|7109.2|7124.7|7109.7|7124.2|7109.2|0
1726193600000|2024-09-13 02:13:20|7124.8|7109.8|7122.7|7107.7|7125.2|7110.2|7122.7|7107.7|9
1726193610000|2024-09-13 02:13:30|7123.2|7108.2|7125.2|7110.2|7125.2|7110.2|7123.2|7108.2|2
1726193620000|2024-09-13 02:13:40|7125.7|7110.7|7127.1|7112.1|7127.1|7112.1|7125.7|7110.7|1
1726193630000|2024-09-13 02:13:50|7126.2|7111.2|7129.7|7114.7|7129.7|7114.7|7126.2|7111.2|5
1726193640000|2024-09-13 02:14:00|7127|7112|7127|7112|7127|7112|7127|7112|1
1726193650000|2024-09-13 02:14:10|7126.7|7111.7|7127.2|7112.2|7127.7|7112.7|7126.7|7111.7|0
1726193660000|2024-09-13 02:14:20|7127.5|7112.5|7127.7|7112.7|7127.7|7112.7|7127.2|7112.2|0
1726193670000|2024-09-13 02:14:30|7127.2|7112.2|7127.7|7112.7|7127.7|7112.7|7127.2|7112.2|0
1726193680000|2024-09-13 02:14:40|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|0
1726193760000|2024-09-13 02:16:00|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|0
1726193770000|2024-09-13 02:16:10|7130|7115|7130|7115|7130|7115|7130|7115|1
1726193790000|2024-09-13 02:16:30|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1726193810000|2024-09-13 02:16:50|7129.7|7114.7|7129.2|7114.2|7129.7|7114.7|7129.2|7114.2|1
1726193830000|2024-09-13 02:17:10|7129.5|7114.5|7129.7|7114.7|7129.7|7114.7|7129.5|7114.5|1
1726193860000|2024-09-13 02:17:40|7129.5|7114.5|7129.2|7114.2|7129.5|7114.5|7129.2|7114.2|0
1726193880000|2024-09-13 02:18:00|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|2
1726193900000|2024-09-13 02:18:20|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|10
1726193950000|2024-09-13 02:19:10|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|7127.2|7112.2|1
1726193970000|2024-09-13 02:19:30|7126.4|7111.4|7125.5|7110.5|7126.4|7111.4|7125.2|7110.2|2
1726193980000|2024-09-13 02:19:40|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|0
1726194120000|2024-09-13 02:22:00|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|7125.5|7110.5|1
1726194130000|2024-09-13 02:22:10|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|0
1726194180000|2024-09-13 02:23:00|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|0
1726194190000|2024-09-13 02:23:10|7125|7110|7126|7111|7126.5|7111.5|7125|7110|6
1726194270000|2024-09-13 02:24:30|||||||||1
1726194390000|2024-09-13 02:26:30|7123.8|7108.8|7123.5|7108.5|7123.8|7108.8|7122.5|7107.5|2
1726194420000|2024-09-13 02:27:00|7123|7108|7122.5|7107.5|7123|7108|7122.5|7107.5|1
1726194440000|2024-09-13 02:27:20|7120.6|7105.6|7118.2|7103.2|7120.6|7105.6|7117.5|7102.5|2
1726194460000|2024-09-13 02:27:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1726194480000|2024-09-13 02:28:00|7116|7101|7116.2|7101.2|7116.5|7101.5|7116|7101|2
1726194490000|2024-09-13 02:28:10|7116.7|7101.7|7115.5|7100.5|7116.8|7101.8|7115|7100|4
1726194530000|2024-09-13 02:28:50|7116|7101|7116|7101|7116|7101|7116|7101|0
1726194620000|2024-09-13 02:30:20|7115|7100|7116|7101|7116|7101|7115|7100|0
1726194630000|2024-09-13 02:30:30|7115.6|7100.6|7115.3|7100.3|7115.6|7100.6|7115|7100|0
1726194640000|2024-09-13 02:30:40|7115|7100|7115|7100|7115|7100|7115|7100|0
1726194650000|2024-09-13 02:30:50|7115.2|7100.2|7115.3|7100.3|7115.5|7100.5|7115.2|7100.2|0
1726194660000|2024-09-13 02:31:00|7115|7100|7115|7100|7115|7100|7115|7100|0
1726194670000|2024-09-13 02:31:10|7115.5|7100.5|7117|7102|7117|7102|7115.5|7100.5|0
1726194740000|2024-09-13 02:32:20|7116.5|7101.5|7117.6|7102.6|7118|7103|7116|7101|1
1726194750000|2024-09-13 02:32:30|7117|7102|7117|7102|7117|7102|7117|7102|0
1726194780000|2024-09-13 02:33:00|7116.8|7101.8|7116.5|7101.5|7116.8|7101.8|7116.5|7101.5|0
1726194790000|2024-09-13 02:33:10|7117|7102|7116|7101|7117.5|7102.5|7116|7101|0
1726194830000|2024-09-13 02:33:50|7115.8|7100.8|7115.5|7100.5|7115.8|7100.8|7115.5|7100.5|0
1726194840000|2024-09-13 02:34:00|7115.2|7100.2|7115|7100|7116.2|7101.2|7115|7100|0
1726194880000|2024-09-13 02:34:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1726194890000|2024-09-13 02:34:50|7115|7100|7115|7100|7115|7100|7115|7100|0
1726194930000|2024-09-13 02:35:30|7116|7101|7115|7100|7116|7101|7115|7100|0
1726194970000|2024-09-13 02:36:10|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1726195020000|2024-09-13 02:37:00|7114|7099|7114.3|7099.3|7114.3|7099.3|7114|7099|1
1726195050000|2024-09-13 02:37:30|7114|7099|7114|7099|7114|7099|7114|7099|0
1726195080000|2024-09-13 02:38:00|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|0
1726195090000|2024-09-13 02:38:10|7113.6|7098.6|7115.5|7100.5|7116|7101|7113.6|7098.6|4
1726195100000|2024-09-13 02:38:20|7116|7101|7116.2|7101.2|7116.2|7101.2|7116|7101|0
1726195110000|2024-09-13 02:38:30|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1726195120000|2024-09-13 02:38:40|7116.7|7101.7|7117|7102|7117|7102|7116.7|7101.7|0
1726195130000|2024-09-13 02:38:50|7116.8|7101.8|7116.7|7101.7|7116.8|7101.8|7116.5|7101.5|0
1726195140000|2024-09-13 02:39:00|7117|7102|7117|7102|7117|7102|7116|7101|1
1726195190000|2024-09-13 02:39:50|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1726195200000|2024-09-13 02:40:00|7117|7102|7116.5|7101.5|7117|7102|7116.5|7101.5|0
1726195220000|2024-09-13 02:40:20|7117|7102|7117|7102|7117|7102|7117|7102|0
1726195230000|2024-09-13 02:40:30|7116.5|7101.5|7116.5|7101.5|7117|7102|7116.5|7101.5|0
1726195250000|2024-09-13 02:40:50|7116.7|7101.7|7117|7102|7117|7102|7116.7|7101.7|0
1726195270000|2024-09-13 02:41:10|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.5|7101.5|6
1726195310000|2024-09-13 02:41:50|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1726195370000|2024-09-13 02:42:50|7117.3|7102.3|7117.8|7102.8|7118.3|7103.3|7117.3|7102.3|0
1726195550000|2024-09-13 02:45:50|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1726195560000|2024-09-13 02:46:00|||||||||2
1726195650000|2024-09-13 02:47:30|||||||||1
1726195680000|2024-09-13 02:48:00|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|3
1726195710000|2024-09-13 02:48:30|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|2
1726195720000|2024-09-13 02:48:40|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1726195770000|2024-09-13 02:49:30|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|1
1726195870000|2024-09-13 02:51:10|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|3
1726195890000|2024-09-13 02:51:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1726195900000|2024-09-13 02:51:40|7115.3|7100.3|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1726196160000|2024-09-13 02:56:00|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1726196210000|2024-09-13 02:56:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1726196220000|2024-09-13 02:57:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1726196250000|2024-09-13 02:57:30|7113.5|7098.5|7113.5|7098.5|7113.8|7098.8|7113.5|7098.5|0
1726196260000|2024-09-13 02:57:40|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.5|7098.5|0
1726196280000|2024-09-13 02:58:00|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1726196300000|2024-09-13 02:58:20|7114|7099|7114|7099|7114|7099|7113.8|7098.8|0
1726196560000|2024-09-13 03:02:40|7113.8|7098.8|7114|7099|7114|7099|7113.8|7098.8|0
1726196640000|2024-09-13 03:04:00|7114.2|7099.2|7114.3|7099.3|7114.5|7099.5|7114|7099|0
1726196650000|2024-09-13 03:04:10|7114|7099|7114|7099|7114|7099|7114|7099|0
1726196690000|2024-09-13 03:04:50|7114.2|7099.2|7114.5|7099.5|7114.5|7099.5|7114.2|7099.2|0
1726196810000|2024-09-13 03:06:50|7114.3|7099.3|7114.5|7099.5|7114.5|7099.5|7114.3|7099.3|0
1726196840000|2024-09-13 03:07:20|7115|7100|7114.5|7099.5|7115|7100|7114.5|7099.5|0
1726196850000|2024-09-13 03:07:30|7114.7|7099.7|7114.5|7099.5|7115|7100|7114.5|7099.5|1
1726196890000|2024-09-13 03:08:10|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|1
1726196900000|2024-09-13 03:08:20|7113|7098|7113|7098|7113|7098|7113|7098|0
1726196910000|2024-09-13 03:08:30|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|3
1726196920000|2024-09-13 03:08:40|7112|7097|7112|7097|7112|7097|7112|7097|3
1726196940000|2024-09-13 03:09:00|7112.3|7097.3|7112.5|7097.5|7113.2|7098.2|7112.3|7097.3|1
1726196970000|2024-09-13 03:09:30|||||||||1
1726196990000|2024-09-13 03:09:50|7113.2|7098.2|7112.5|7097.5|7113.2|7098.2|7112.5|7097.5|0
1726197140000|2024-09-13 03:12:20|7113.9|7098.9|7122.5|7107.5|7122.5|7107.5|7113.9|7098.9|20
1726197160000|2024-09-13 03:12:40|7123.1|7108.1|7123.1|7108.1|7123.1|7108.1|7123.1|7108.1|0
1726197170000|2024-09-13 03:12:50|7125.5|7110.5|7122.1|7107.1|7125.5|7110.5|7122.1|7107.1|6
1726197180000|2024-09-13 03:13:00|7122.4|7107.4|7121.6|7106.6|7122.6|7107.6|7121.6|7106.6|8
1726197210000|2024-09-13 03:13:30|7121|7106|7121|7106|7121|7106|7121|7106|0
1726197240000|2024-09-13 03:14:00|||||||||1
1726197250000|2024-09-13 03:14:10|7118.6|7103.6|7117.1|7102.1|7118.8|7103.8|7117.1|7102.1|2
1726197260000|2024-09-13 03:14:20|7117.3|7102.3|7117.1|7102.1|7117.3|7102.3|7117.1|7102.1|0
1726197270000|2024-09-13 03:14:30|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1726197510000|2024-09-13 03:18:30|7116.8|7101.8|7117|7102|7117|7102|7116.8|7101.8|0
1726197590000|2024-09-13 03:19:50|7117.9|7102.9|7118.3|7103.3|7118.3|7103.3|7117.9|7102.9|1
1726197600000|2024-09-13 03:20:00|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1726197610000|2024-09-13 03:20:10|7119|7104|7119|7104|7119|7104|7119|7104|0
1726197660000|2024-09-13 03:21:00|7119.9|7104.9|7121|7106|7121|7106|7119.9|7104.9|0
1726197700000|2024-09-13 03:21:40|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|2
1726197710000|2024-09-13 03:21:50|7117.1|7102.1|7116.8|7101.8|7117.1|7102.1|7116.3|7101.3|0
1726197720000|2024-09-13 03:22:00|7116.4|7101.4|7115.6|7100.6|7116.4|7101.4|7115.6|7100.6|0
1726197730000|2024-09-13 03:22:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1726197760000|2024-09-13 03:22:40|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7113.8|7098.8|1
1726197780000|2024-09-13 03:23:00|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1726197840000|2024-09-13 03:24:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1726197870000|2024-09-13 03:24:30|7113.3|7098.3|7112.3|7097.3|7113.3|7098.3|7112.3|7097.3|2
1726197880000|2024-09-13 03:24:40|||||||||3
1726197890000|2024-09-13 03:24:50|||||||||1
1726197900000|2024-09-13 03:25:00|||||||||9
1726197910000|2024-09-13 03:25:10|||||||||5
1726197920000|2024-09-13 03:25:20|||||||||1
1726197930000|2024-09-13 03:25:30|||||||||5
1726197970000|2024-09-13 03:26:10|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|3
1726198030000|2024-09-13 03:27:10|7114.5|7099.5|7114.8|7099.8|7114.8|7099.8|7114.5|7099.5|0
1726198170000|2024-09-13 03:29:30|7117.1|7102.1|7118.6|7103.6|7118.6|7103.6|7117.1|7102.1|1
1726198180000|2024-09-13 03:29:40|7119|7104|7118.6|7103.6|7120.1|7105.1|7118.6|7103.6|0
1726198220000|2024-09-13 03:30:20|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1726198260000|2024-09-13 03:31:00|7120.6|7105.6|7120.3|7105.3|7120.8|7105.8|7120.3|7105.3|0
1726198270000|2024-09-13 03:31:10|7119.8|7104.8|7118.8|7103.8|7119.8|7104.8|7118.8|7103.8|0
1726198520000|2024-09-13 03:35:20|7119.2|7104.2|7119.8|7104.8|7119.8|7104.8|7119.2|7104.2|0
1726198530000|2024-09-13 03:35:30|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1726198800000|2024-09-13 03:40:00|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1726198880000|2024-09-13 03:41:20|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1726198890000|2024-09-13 03:41:30|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|0
1726198960000|2024-09-13 03:42:40|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|1
1726198970000|2024-09-13 03:42:50|7116.8|7101.8|7117.3|7102.3|7117.3|7102.3|7116.8|7101.8|0
1726198980000|2024-09-13 03:43:00|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726199210000|2024-09-13 03:46:50|7117.1|7102.1|7116.1|7101.1|7117.1|7102.1|7116.1|7101.1|0
1726199220000|2024-09-13 03:47:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1726199230000|2024-09-13 03:47:10|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1726199280000|2024-09-13 03:48:00|7115.1|7100.1|7115.3|7100.3|7115.6|7100.6|7115.1|7100.1|0
1726199290000|2024-09-13 03:48:10|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1726199320000|2024-09-13 03:48:40|7114.8|7099.8|7114.6|7099.6|7114.8|7099.8|7114.6|7099.6|0
1726199900000|2024-09-13 03:58:20|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1726200050000|2024-09-13 04:00:50|7115.1|7100.1|7115.1|7100.1|7115.3|7100.3|7115.1|7100.1|0
1726200140000|2024-09-13 04:02:20|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1726200170000|2024-09-13 04:02:50|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1726200340000|2024-09-13 04:05:40|7115.5|7100.5|7116.5|7101.5|7116.5|7101.5|7115.5|7100.5|0
1726200750000|2024-09-13 04:12:30|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|0
1726201920000|2024-09-13 04:32:00|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|0
1726201930000|2024-09-13 04:32:10|7117.8|7102.8|7118.3|7103.3|7118.3|7103.3|7117.8|7102.8|0
1726201940000|2024-09-13 04:32:20|7119|7104|7119.3|7104.3|7119.3|7104.3|7119|7104|0
1726201950000|2024-09-13 04:32:30|7120|7105|7120|7105|7120|7105|7120|7105|0
1726201960000|2024-09-13 04:32:40|7120.3|7105.3|7118.8|7103.8|7120.8|7105.8|7118.8|7103.8|1
1726201980000|2024-09-13 04:33:00|7118.5|7103.5|7118.8|7103.8|7118.8|7103.8|7118.5|7103.5|0
1726202050000|2024-09-13 04:34:10|7119|7104|7119.3|7104.3|7119.3|7104.3|7119|7104|0
1726202230000|2024-09-13 04:37:10|7117.3|7102.3|7116.6|7101.6|7117.3|7102.3|7116.1|7101.1|0
1726202330000|2024-09-13 04:38:50|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1726202620000|2024-09-13 04:43:40|7118.3|7103.3|7118.6|7103.6|7118.6|7103.6|7118.3|7103.3|3
1726202630000|2024-09-13 04:43:50|7119.1|7104.1|7118.8|7103.8|7119.1|7104.1|7118.3|7103.3|0
1726202640000|2024-09-13 04:44:00|7118.6|7103.6|7118.6|7103.6|7118.8|7103.8|7118.6|7103.6|0
1726202720000|2024-09-13 04:45:20|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1726202730000|2024-09-13 04:45:30|7120|7105|7120|7105|7120|7105|7120|7105|0
1726202750000|2024-09-13 04:45:50|7119.8|7104.8|7119.3|7104.3|7119.8|7104.8|7119.3|7104.3|0
1726203010000|2024-09-13 04:50:10|7119.9|7104.9|7121|7106|7121|7106|7119.9|7104.9|0
1726203030000|2024-09-13 04:50:30|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1726203040000|2024-09-13 04:50:40|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.3|7102.3|0
1726203150000|2024-09-13 04:52:30|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1726203160000|2024-09-13 04:52:40|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1726203180000|2024-09-13 04:53:00|7116.4|7101.4|7114.6|7099.6|7116.4|7101.4|7114.6|7099.6|2
1726203190000|2024-09-13 04:53:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1726203300000|2024-09-13 04:55:00|7114.1|7099.1|7115.1|7100.1|7115.1|7100.1|7114.1|7099.1|0
1726203730000|2024-09-13 05:02:10|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1726203850000|2024-09-13 05:04:10|7116.6|7101.6|7118.3|7103.3|7118.3|7103.3|7116.6|7101.6|1
1726203860000|2024-09-13 05:04:20|7118.6|7103.6|7118.8|7103.8|7118.8|7103.8|7118.6|7103.6|0
1726204030000|2024-09-13 05:07:10|7124.8|7109.8|7125.8|7110.8|7125.8|7110.8|7124.8|7109.8|1
1726204040000|2024-09-13 05:07:20|7126.3|7111.3|7126.1|7111.1|7126.3|7111.3|7126.1|7111.1|0
1726204050000|2024-09-13 05:07:30|7125.8|7110.8|7126.6|7111.6|7126.6|7111.6|7125.8|7110.8|0
1726204060000|2024-09-13 05:07:40|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|0
1726204150000|2024-09-13 05:09:10|7127.4|7112.4|7127.8|7112.8|7127.8|7112.8|7127.4|7112.4|1
1726204160000|2024-09-13 05:09:20|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|3
1726204320000|2024-09-13 05:12:00|7128.1|7113.1|7127.8|7112.8|7128.1|7113.1|7127.8|7112.8|0
1726204370000|2024-09-13 05:12:50|7127.6|7112.6|7124.6|7109.6|7127.6|7112.6|7124.3|7109.3|1
1726204380000|2024-09-13 05:13:00|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1726204400000|2024-09-13 05:13:20|7123.8|7108.8|7123.3|7108.3|7123.8|7108.8|7123.3|7108.3|0
1726204420000|2024-09-13 05:13:40|7122.8|7107.8|7122.8|7107.8|7123.1|7108.1|7122.8|7107.8|0
1726204470000|2024-09-13 05:14:30|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|1
1726204550000|2024-09-13 05:15:50|7121.4|7106.4|7120.8|7105.8|7121.4|7106.4|7120.8|7105.8|0
1726204690000|2024-09-13 05:18:10|7121.3|7106.3|7120.3|7105.3|7122.1|7107.1|7120.3|7105.3|1
1726204710000|2024-09-13 05:18:30|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1726204760000|2024-09-13 05:19:20|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|0
1726204770000|2024-09-13 05:19:30|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|1
1726204920000|2024-09-13 05:22:00|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1726204930000|2024-09-13 05:22:10|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|0
1726204950000|2024-09-13 05:22:30|7120.4|7105.4|7117.1|7102.1|7120.6|7105.6|7117.1|7102.1|2
1726204980000|2024-09-13 05:23:00|7116.6|7101.6|7116.4|7101.4|7116.6|7101.6|7116.4|7101.4|0
1726204990000|2024-09-13 05:23:10|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1726205040000|2024-09-13 05:24:00|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|1
1726205080000|2024-09-13 05:24:40|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|3
1726205140000|2024-09-13 05:25:40|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1726205520000|2024-09-13 05:32:00|7120.4|7105.4|7118.1|7103.1|7120.4|7105.4|7118.1|7103.1|0
1726205580000|2024-09-13 05:33:00|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1726205670000|2024-09-13 05:34:30|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|0
1726205690000|2024-09-13 05:34:50|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|1
1726205700000|2024-09-13 05:35:00|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|1
1726205710000|2024-09-13 05:35:10|7118.6|7103.6|7122.6|7107.6|7122.6|7107.6|7118.6|7103.6|19
1726205730000|2024-09-13 05:35:30|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1726205760000|2024-09-13 05:36:00|7119.6|7104.6|7118.4|7103.4|7119.6|7104.6|7118.4|7103.4|6
1726205820000|2024-09-13 05:37:00|7117.6|7102.6|7119.6|7104.6|7119.6|7104.6|7117.4|7102.4|1
1726205830000|2024-09-13 05:37:10|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1726205860000|2024-09-13 05:37:40|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|0
1726205940000|2024-09-13 05:39:00|7119.9|7104.9|7122.4|7107.4|7122.6|7107.6|7119.9|7104.9|1
1726205950000|2024-09-13 05:39:10|7122.9|7107.9|7118.4|7103.4|7122.9|7107.9|7118.4|7103.4|3
1726205980000|2024-09-13 05:39:40|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1726206000000|2024-09-13 05:40:00|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.1|7104.1|1
1726206020000|2024-09-13 05:40:20|7121.1|7106.1|7119.7|7104.7|7121.1|7106.1|7119.1|7104.1|1
1726206030000|2024-09-13 05:40:30|7119.1|7104.1|7120.6|7105.6|7120.6|7105.6|7119.1|7104.1|1
1726206040000|2024-09-13 05:40:40|7120.4|7105.4|7118.2|7103.2|7120.4|7105.4|7118.2|7103.2|8
1726206060000|2024-09-13 05:41:00|7117.6|7102.6|7118.1|7103.1|7118.6|7103.6|7117.6|7102.6|1
1726206070000|2024-09-13 05:41:10|7118.4|7103.4|7118.4|7103.4|7118.6|7103.6|7118.4|7103.4|0
1726206090000|2024-09-13 05:41:30|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1726206100000|2024-09-13 05:41:40|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|0
1726206120000|2024-09-13 05:42:00|7118.1|7103.1|7119.4|7104.4|7119.9|7104.9|7118.1|7103.1|1
1726206150000|2024-09-13 05:42:30|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|0
1726206160000|2024-09-13 05:42:40|7118.4|7103.4|7116.9|7101.9|7118.4|7103.4|7116.1|7101.1|6
1726206180000|2024-09-13 05:43:00|7117.5|7102.5|7118.4|7103.4|7118.4|7103.4|7117.5|7102.5|0
1726206210000|2024-09-13 05:43:30|7117.9|7102.9|7117.6|7102.6|7117.9|7102.9|7117.6|7102.6|0
1726206220000|2024-09-13 05:43:40|7118.6|7103.6|7118.9|7103.9|7118.9|7103.9|7118.6|7103.6|19
1726206280000|2024-09-13 05:44:40|7118.6|7103.6|7119.9|7104.9|7119.9|7104.9|7118.4|7103.4|2
1726206310000|2024-09-13 05:45:10|7117.4|7102.4|7117.6|7102.6|7117.9|7102.9|7117.4|7102.4|3
1726206330000|2024-09-13 05:45:30|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7116.1|7101.1|1
1726206400000|2024-09-13 05:46:40|||||||||1
1726206430000|2024-09-13 05:47:10|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|1
1726206490000|2024-09-13 05:48:10|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1726206660000|2024-09-13 05:51:00|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|0
1726206720000|2024-09-13 05:52:00|7118.4|7103.4|7115.9|7100.9|7118.4|7103.4|7115.4|7100.4|2
1726206730000|2024-09-13 05:52:10|7115.7|7100.7|7115.9|7100.9|7115.9|7100.9|7115.4|7100.4|0
1726206800000|2024-09-13 05:53:20|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1726206830000|2024-09-13 05:53:50|7116.5|7101.5|7117.1|7102.1|7117.1|7102.1|7116.5|7101.5|0
1726206890000|2024-09-13 05:54:50|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726206920000|2024-09-13 05:55:20|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1726206950000|2024-09-13 05:55:50|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726206970000|2024-09-13 05:56:10|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1726206980000|2024-09-13 05:56:20|7117.6|7102.6|7117.8|7102.8|7117.8|7102.8|7117.6|7102.6|0
1726206990000|2024-09-13 05:56:30|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726207060000|2024-09-13 05:57:40|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1726207120000|2024-09-13 05:58:40|7117.6|7102.6|7117.6|7102.6|7117.8|7102.8|7117.6|7102.6|0
1726207250000|2024-09-13 06:00:50|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1726207260000|2024-09-13 06:01:00|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726207300000|2024-09-13 06:01:40|7117.3|7102.3|7117.1|7102.1|7117.3|7102.3|7117.1|7102.1|1
1726207360000|2024-09-13 06:02:40|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1726207380000|2024-09-13 06:03:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|0
1726207470000|2024-09-13 06:04:30|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1726207560000|2024-09-13 06:06:00|7117.1|7102.1|7117.3|7102.3|7117.3|7102.3|7117.1|7102.1|0
1726207570000|2024-09-13 06:06:10|7116|7101|7115.9|7100.9|7116.1|7101.1|7114.6|7099.6|2
1726207580000|2024-09-13 06:06:20|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1726207590000|2024-09-13 06:06:30|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|0
1726207600000|2024-09-13 06:06:40|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1726207610000|2024-09-13 06:06:50|7115.9|7100.9|7116.1|7101.1|7116.1|7101.1|7115.9|7100.9|0
1726207620000|2024-09-13 06:07:00|7116.8|7101.8|7117.1|7102.1|7117.1|7102.1|7116.8|7101.8|0
1726207630000|2024-09-13 06:07:10|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1726207710000|2024-09-13 06:08:30|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726207740000|2024-09-13 06:09:00|7117.8|7102.8|7117.6|7102.6|7117.8|7102.8|7117.6|7102.6|0
1726207780000|2024-09-13 06:09:40|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|0
1726207790000|2024-09-13 06:09:50|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|0
1726207800000|2024-09-13 06:10:00|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1726207810000|2024-09-13 06:10:10|7118.9|7103.9|7120.4|7105.4|7120.9|7105.9|7118.9|7103.9|0
1726207840000|2024-09-13 06:10:40|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|0
1726207920000|2024-09-13 06:12:00|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1726207930000|2024-09-13 06:12:10|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|1
1726207980000|2024-09-13 06:13:00|7120.1|7105.1|7120.6|7105.6|7120.6|7105.6|7120.1|7105.1|0
1726208040000|2024-09-13 06:14:00|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1726208070000|2024-09-13 06:14:30|7120.1|7105.1|7120.3|7105.3|7120.3|7105.3|7120.1|7105.1|0
1726208080000|2024-09-13 06:14:40|7120.6|7105.6|7121.1|7106.1|7121.1|7106.1|7120.6|7105.6|0
1726208110000|2024-09-13 06:15:10|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1726208160000|2024-09-13 06:16:00|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|0
1726208210000|2024-09-13 06:16:50|7120.7|7105.7|7119.8|7104.8|7120.7|7105.7|7119.8|7104.8|2
1726208270000|2024-09-13 06:17:50|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1726208280000|2024-09-13 06:18:00|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1726208300000|2024-09-13 06:18:20|7122.6|7107.6|7123.1|7108.1|7123.1|7108.1|7122.6|7107.6|1
1726208330000|2024-09-13 06:18:50|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|1
1726208380000|2024-09-13 06:19:40|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1726208490000|2024-09-13 06:21:30|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1726208570000|2024-09-13 06:22:50|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1726208580000|2024-09-13 06:23:00|7120.7|7105.7|7120.9|7105.9|7120.9|7105.9|7120.7|7105.7|4
1726208590000|2024-09-13 06:23:10|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|0
1726208610000|2024-09-13 06:23:30|7121.4|7106.4|7121.7|7106.7|7121.7|7106.7|7121.4|7106.4|0
1726208640000|2024-09-13 06:24:00|7123.4|7108.4|7122.9|7107.9|7123.4|7108.4|7122.9|7107.9|1
1726208650000|2024-09-13 06:24:10|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1726208670000|2024-09-13 06:24:30|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|0
1726208700000|2024-09-13 06:25:00|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1726208720000|2024-09-13 06:25:20|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|1
1726208750000|2024-09-13 06:25:50|7122.8|7107.8|7122.6|7107.6|7122.8|7107.8|7122.1|7107.1|1
1726208760000|2024-09-13 06:26:00|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|0
1726208770000|2024-09-13 06:26:10|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|2
1726208800000|2024-09-13 06:26:40|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|1
1726208820000|2024-09-13 06:27:00|7123.8|7108.8|7127.9|7112.9|7127.9|7112.9|7123.8|7108.8|1
1726208860000|2024-09-13 06:27:40|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1726208890000|2024-09-13 06:28:10|||||||||1
1726208970000|2024-09-13 06:29:30|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1726208990000|2024-09-13 06:29:50|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1726209000000|2024-09-13 06:30:00|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.6|7112.6|0
1726209070000|2024-09-13 06:31:10|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1726209080000|2024-09-13 06:31:20|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1726209130000|2024-09-13 06:32:10|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|0
1726209210000|2024-09-13 06:33:30|||||||||1
1726209230000|2024-09-13 06:33:50|7128.6|7113.6|7128.4|7113.4|7128.6|7113.6|7128.4|7113.4|1
1726209250000|2024-09-13 06:34:10|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1726209360000|2024-09-13 06:36:00|7128.8|7113.8|7129.1|7114.1|7129.1|7114.1|7128.8|7113.8|0
1726209510000|2024-09-13 06:38:30|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1726209550000|2024-09-13 06:39:10|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1726209580000|2024-09-13 06:39:40|7129.4|7114.4|7126.9|7111.9|7129.4|7114.4|7126.9|7111.9|1
1726209590000|2024-09-13 06:39:50|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|0
1726209600000|2024-09-13 06:40:00|||||||||1
1726209670000|2024-09-13 06:41:10|7128.7|7113.7|7130|7115|7130|7115|7128.2|7113.2|3
1726209690000|2024-09-13 06:41:30|7129.4|7114.4|7130.2|7115.2|7130.2|7115.2|7129.4|7114.4|1
1726209700000|2024-09-13 06:41:40|7129.9|7114.9|7129.4|7114.4|7129.9|7114.9|7129.4|7114.4|0
1726209710000|2024-09-13 06:41:50|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1726209720000|2024-09-13 06:42:00|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1726209730000|2024-09-13 06:42:10|7129.7|7114.7|7129.9|7114.9|7129.9|7114.9|7129.7|7114.7|0
1726209750000|2024-09-13 06:42:30|7129.7|7114.7|7129.9|7114.9|7129.9|7114.9|7129.7|7114.7|0
1726209770000|2024-09-13 06:42:50|7129.4|7114.4|7129.1|7114.1|7129.4|7114.4|7128.9|7113.9|1
1726209790000|2024-09-13 06:43:10|7128.9|7113.9|7128.9|7113.9|7129.1|7114.1|7128.9|7113.9|0
1726209910000|2024-09-13 06:45:10|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.2|7114.2|0
1726209940000|2024-09-13 06:45:40|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1726209990000|2024-09-13 06:46:30|7129.4|7114.4|7129.2|7114.2|7129.4|7114.4|7129.2|7114.2|0
1726210020000|2024-09-13 06:47:00|7129.4|7114.4|7129.2|7114.2|7129.4|7114.4|7129.2|7114.2|0
1726210040000|2024-09-13 06:47:20|7129.4|7114.4|7129.2|7114.2|7129.4|7114.4|7129.2|7114.2|0
1726210070000|2024-09-13 06:47:50|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1726210080000|2024-09-13 06:48:00|7128.4|7113.4|7130.4|7115.4|7130.4|7115.4|7128.4|7113.4|1
1726210100000|2024-09-13 06:48:20|7131.4|7116.4|7130.2|7115.2|7131.4|7116.4|7130.2|7115.2|18
1726210110000|2024-09-13 06:48:30|7130.4|7115.4|7127.2|7112.2|7130.4|7115.4|7127.2|7112.2|3
1726210120000|2024-09-13 06:48:40|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|0
1726210150000|2024-09-13 06:49:10|7127.2|7112.2|7126.7|7111.7|7127.2|7112.2|7126.7|7111.7|0
1726210190000|2024-09-13 06:49:50|7127.2|7112.2|7126.7|7111.7|7127.2|7112.2|7126.7|7111.7|0
1726210230000|2024-09-13 06:50:30|7126.2|7111.2|7125.7|7110.7|7126.2|7111.2|7125.7|7110.7|0
1726210250000|2024-09-13 06:50:50|7124|7109|7123.7|7108.7|7124.5|7109.5|7123.5|7108.5|1
1726210260000|2024-09-13 06:51:00|7125.7|7110.7|7126.4|7111.4|7126.4|7111.4|7125.7|7110.7|2
1726210270000|2024-09-13 06:51:10|7126.7|7111.7|7128.4|7113.4|7128.4|7113.4|7126.7|7111.7|2
1726210280000|2024-09-13 06:51:20|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|2
1726210290000|2024-09-13 06:51:30|7129.7|7114.7|7130.7|7115.7|7130.7|7115.7|7129.7|7114.7|2
1726210320000|2024-09-13 06:52:00|7131|7116|7130.5|7115.5|7131|7116|7130.5|7115.5|0
1726210330000|2024-09-13 06:52:10|7130|7115|7130|7115|7130|7115|7130|7115|0
1726210360000|2024-09-13 06:52:40|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|1
1726210380000|2024-09-13 06:53:00|7131|7116|7131|7116|7131|7116|7131|7116|0
1726210440000|2024-09-13 06:54:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|1
1726210450000|2024-09-13 06:54:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1726210460000|2024-09-13 06:54:20|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|3
1726210470000|2024-09-13 06:54:30|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1726210480000|2024-09-13 06:54:40|7132.7|7117.7|7133.7|7118.7|7133.9|7118.9|7132.7|7117.7|2
1726210500000|2024-09-13 06:55:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1726210530000|2024-09-13 06:55:30|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1726210540000|2024-09-13 06:55:40|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1726210560000|2024-09-13 06:56:00|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|2
1726210620000|2024-09-13 06:57:00|7135|7120|7135.9|7120.9|7135.9|7120.9|7135|7120|15
1726210630000|2024-09-13 06:57:10|7136.2|7121.2|7137.7|7122.7|7137.7|7122.7|7136.2|7121.2|2
1726210680000|2024-09-13 06:58:00|||||||||6
1726210690000|2024-09-13 06:58:10|7137.2|7122.2|7136.2|7121.2|7137.2|7122.2|7136.2|7121.2|1
1726210700000|2024-09-13 06:58:20|7136.7|7121.7|7136.7|7121.7|7137.2|7122.2|7136.2|7121.2|0
1726210710000|2024-09-13 06:58:30|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1726210720000|2024-09-13 06:58:40|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|0
1726210730000|2024-09-13 06:58:50|7136.5|7121.5|7136.2|7121.2|7136.5|7121.5|7136.2|7121.2|0
1726210780000|2024-09-13 06:59:40|7135.7|7120.7|7134.1|7119.1|7135.7|7120.7|7134.1|7119.1|3
1726210790000|2024-09-13 06:59:50|7133.9|7118.9|7134.1|7119.1|7134.1|7119.1|7133.9|7118.9|0
1726210850000|2024-09-13 07:00:50|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|4
1726210860000|2024-09-13 07:01:00|7130.2|7115.2|7128.4|7113.4|7130.2|7115.2|7128.4|7113.4|0
1726210900000|2024-09-13 07:01:40|7128.6|7113.6|7128.4|7113.4|7128.6|7113.6|7128.4|7113.4|0
1726210930000|2024-09-13 07:02:10|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1726210940000|2024-09-13 07:02:20|7128.9|7113.9|7130.2|7115.2|7130.2|7115.2|7128.9|7113.9|0
1726210960000|2024-09-13 07:02:40|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|0
1726210970000|2024-09-13 07:02:50|7128.2|7113.2|7127.9|7112.9|7128.2|7113.2|7127.9|7112.9|5
1726210980000|2024-09-13 07:03:00|7128.2|7113.2|7128.7|7113.7|7128.7|7113.7|7128.2|7113.2|0
1726210990000|2024-09-13 07:03:10|7128.9|7113.9|7128.7|7113.7|7128.9|7113.9|7128.7|7113.7|0
1726211020000|2024-09-13 07:03:40|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1726211050000|2024-09-13 07:04:10|7129.4|7114.4|7129.7|7114.7|7129.7|7114.7|7129.4|7114.4|0
1726211210000|2024-09-13 07:06:50|7130.5|7115.5|7131.2|7116.2|7131.2|7116.2|7130.5|7115.5|1
1726211430000|2024-09-13 07:10:30|7131.4|7116.4|7131.2|7116.2|7131.4|7116.4|7131.2|7116.2|0
1726211440000|2024-09-13 07:10:40|7130.7|7115.7|7130.7|7115.7|7131.2|7116.2|7130.7|7115.7|0
1726211450000|2024-09-13 07:10:50|7130.9|7115.9|7131.2|7116.2|7131.2|7116.2|7130.7|7115.7|0
1726211520000|2024-09-13 07:12:00|7130.9|7115.9|7131.1|7116.1|7131.1|7116.1|7130.9|7115.9|1
1726211530000|2024-09-13 07:12:10|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|0
1726211570000|2024-09-13 07:12:50|7131|7116|7130.7|7115.7|7131|7116|7130.7|7115.7|1
1726211580000|2024-09-13 07:13:00|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1726211590000|2024-09-13 07:13:10|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1726211610000|2024-09-13 07:13:30|7130|7115|7130|7115|7130|7115|7130|7115|0
1726211620000|2024-09-13 07:13:40|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|7129.7|7114.7|0
1726211630000|2024-09-13 07:13:50|7129.9|7114.9|7129.9|7114.9|7130.1|7115.1|7129.9|7114.9|0
1726211670000|2024-09-13 07:14:30|7130.1|7115.1|7129.9|7114.9|7130.1|7115.1|7129.9|7114.9|0
1726211690000|2024-09-13 07:14:50|7130.1|7115.1|7129.9|7114.9|7130.1|7115.1|7129.9|7114.9|0
1726211700000|2024-09-13 07:15:00|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7129.9|7114.9|0
1726211740000|2024-09-13 07:15:40|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1726211770000|2024-09-13 07:16:10|7131.2|7116.2|7131|7116|7131.2|7116.2|7130.7|7115.7|0
1726211790000|2024-09-13 07:16:30|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|0
1726211850000|2024-09-13 07:17:30|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|0
1726211900000|2024-09-13 07:18:20|||||||||2
1726211930000|2024-09-13 07:18:50|7130.7|7115.7|7130.4|7115.4|7130.7|7115.7|7130.4|7115.4|0
1726211940000|2024-09-13 07:19:00|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|0
1726211960000|2024-09-13 07:19:20|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1726212060000|2024-09-13 07:21:00|7130.7|7115.7|7129.7|7114.7|7131.2|7116.2|7129.7|7114.7|2
1726212070000|2024-09-13 07:21:10|7127.7|7112.7|7122.7|7107.7|7127.7|7112.7|7122.4|7107.4|2
1726212090000|2024-09-13 07:21:30|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1726212110000|2024-09-13 07:21:50|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|0
1726212120000|2024-09-13 07:22:00|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1726212130000|2024-09-13 07:22:10|7122.7|7107.7|7122.4|7107.4|7122.7|7107.7|7122.4|7107.4|0
1726212140000|2024-09-13 07:22:20|7120.4|7105.4|7118.7|7103.7|7121.2|7106.2|7118.7|7103.7|4
1726212150000|2024-09-13 07:22:30|7118.4|7103.4|7118.7|7103.7|7118.7|7103.7|7118.4|7103.4|0
1726212180000|2024-09-13 07:23:00|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1726212200000|2024-09-13 07:23:20|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|0
1726212300000|2024-09-13 07:25:00|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|0
1726212310000|2024-09-13 07:25:10|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|0
1726212370000|2024-09-13 07:26:10|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|0
1726212400000|2024-09-13 07:26:40|7120.4|7105.4|7120.7|7105.7|7120.7|7105.7|7120.4|7105.4|0
1726212420000|2024-09-13 07:27:00|7121.9|7106.9|7122.2|7107.2|7122.2|7107.2|7121.9|7106.9|0
1726212550000|2024-09-13 07:29:10|7123.2|7108.2|7123.9|7108.9|7123.9|7108.9|7123.2|7108.2|4
1726212570000|2024-09-13 07:29:30|7122.6|7107.6|7121.4|7106.4|7122.6|7107.6|7121.4|7106.4|2
1726212590000|2024-09-13 07:29:50|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1726212600000|2024-09-13 07:30:00|7122.2|7107.2|7122.9|7107.9|7122.9|7107.9|7122.2|7107.2|0
1726212660000|2024-09-13 07:31:00|7123.2|7108.2|7120.7|7105.7|7123.2|7108.2|7120.7|7105.7|2
1726448400000|2024-09-16 01:00:00|7052.6|7037.6|7052.8|7037.8|7053.7|7038.7|7051.8|7036.8|70
1726448410000|2024-09-16 01:00:10|7053.2|7038.2|7052|7037|7053.2|7038.2|7048.3|7033.3|27
1726448420000|2024-09-16 01:00:20|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|3
1726448430000|2024-09-16 01:00:30|||||||||7
1726448440000|2024-09-16 01:00:40|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|15
1726448450000|2024-09-16 01:00:50|7052.7|7037.7|7053.7|7038.7|7053.7|7038.7|7052.5|7037.5|4
1726448460000|2024-09-16 01:01:00|||||||||2
1726448470000|2024-09-16 01:01:10|7053.5|7038.5|7054.7|7039.7|7054.7|7039.7|7053.5|7038.5|1
1726448480000|2024-09-16 01:01:20|7055.3|7040.3|7055|7040|7055.3|7040.3|7055|7040|2
1726448490000|2024-09-16 01:01:30|7055.3|7040.3|7055.5|7040.5|7055.5|7040.5|7055.3|7040.3|1
1726448500000|2024-09-16 01:01:40|||||||||1
1726448510000|2024-09-16 01:01:50|||||||||2
1726448520000|2024-09-16 01:02:00|||||||||1
1726448530000|2024-09-16 01:02:10|||||||||2
1726448540000|2024-09-16 01:02:20|7056|7041|7062|7047|7062.5|7047.5|7056|7041|16
1726448550000|2024-09-16 01:02:30|7062.5|7047.5|7063.2|7048.2|7063.2|7048.2|7062.5|7047.5|2
1726448560000|2024-09-16 01:02:40|7063|7048|7063.4|7048.4|7063.4|7048.4|7062.2|7047.2|1
1726448580000|2024-09-16 01:03:00|7063.7|7048.7|7066|7051|7066|7051|7063.7|7048.7|2
1726448590000|2024-09-16 01:03:10|7053|7038|7054|7039|7054|7039|7053|7038|1
1726448600000|2024-09-16 01:03:20|7054.5|7039.5|7059|7044|7059|7044|7054.5|7039.5|1
1726448610000|2024-09-16 01:03:30|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1726448620000|2024-09-16 01:03:40|7059.8|7044.8|7060|7045|7060|7045|7059.8|7044.8|1
1726448640000|2024-09-16 01:04:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1726448650000|2024-09-16 01:04:10|7060.8|7045.8|7060.9|7045.9|7060.9|7045.9|7060.8|7045.8|1
1726448660000|2024-09-16 01:04:20|7061.8|7046.8|7063|7048|7063|7048|7061.5|7046.5|1
1726448680000|2024-09-16 01:04:40|||||||||1
1726448690000|2024-09-16 01:04:50|7063.5|7048.5|7064.3|7049.3|7064.3|7049.3|7063.5|7048.5|1
1726448700000|2024-09-16 01:05:00|7064|7049|7064|7049|7064.5|7049.5|7063.5|7048.5|7
1726448710000|2024-09-16 01:05:10|7064.7|7049.7|7064.5|7049.5|7064.8|7049.8|7064.5|7049.5|2
1726448720000|2024-09-16 01:05:20|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|9
1726448740000|2024-09-16 01:05:40|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1726448760000|2024-09-16 01:06:00|7064.5|7049.5|7066.5|7051.5|7066.5|7051.5|7064.5|7049.5|3
1726448770000|2024-09-16 01:06:10|7066.2|7051.2|7066.5|7051.5|7066.5|7051.5|7066.2|7051.2|2
1726448780000|2024-09-16 01:06:20|||||||||1
1726448790000|2024-09-16 01:06:30|||||||||1
1726448800000|2024-09-16 01:06:40|7065.2|7050.2|7064.5|7049.5|7065.2|7050.2|7063.5|7048.5|6
1726448810000|2024-09-16 01:06:50|7064.2|7049.2|7064.9|7049.9|7064.9|7049.9|7064|7049|10
1726448820000|2024-09-16 01:07:00|7065.2|7050.2|7066|7051|7066|7051|7065.2|7050.2|1
1726448850000|2024-09-16 01:07:30|7067|7052|7067|7052|7067|7052|7067|7052|1
1726448870000|2024-09-16 01:07:50|7063.7|7048.7|7067|7052|7067|7052|7063|7048|22
1726448880000|2024-09-16 01:08:00|7065.6|7050.6|7066.7|7051.7|7067|7052|7064.4|7049.4|10
1726448890000|2024-09-16 01:08:10|7067|7052|7067|7052|7067|7052|7067|7052|4
1726448910000|2024-09-16 01:08:30|7065|7050|7063.8|7048.8|7066.5|7051.5|7063.5|7048.5|14
1726448920000|2024-09-16 01:08:40|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1726448930000|2024-09-16 01:08:50|7064.7|7049.7|7064.5|7049.5|7064.7|7049.7|7064.5|7049.5|1
1726448950000|2024-09-16 01:09:10|7062.5|7047.5|7062.2|7047.2|7062.9|7047.9|7060.5|7045.5|4
1726448980000|2024-09-16 01:09:40|7061.9|7046.9|7062.3|7047.3|7062.5|7047.5|7061.7|7046.7|1
1726449000000|2024-09-16 01:10:00|7061.7|7046.7|7062.2|7047.2|7062.5|7047.5|7061.7|7046.7|0
1726449010000|2024-09-16 01:10:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1726449020000|2024-09-16 01:10:20|7062.8|7047.8|7063.4|7048.4|7063.4|7048.4|7062.8|7047.8|2
1726449080000|2024-09-16 01:11:20|7062.6|7047.6|7060.7|7045.7|7062.6|7047.6|7060.7|7045.7|3
1726449090000|2024-09-16 01:11:30|7060.1|7045.1|7059.5|7044.5|7060.1|7045.1|7059.5|7044.5|0
1726449100000|2024-09-16 01:11:40|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1726449120000|2024-09-16 01:12:00|7057.5|7042.5|7054.7|7039.7|7057.5|7042.5|7054.7|7039.7|0
1726449160000|2024-09-16 01:12:40|7053.9|7038.9|7052.7|7037.7|7053.9|7038.9|7052.7|7037.7|2
1726449180000|2024-09-16 01:13:00|7053|7038|7053|7038|7053|7038|7053|7038|0
1726449190000|2024-09-16 01:13:10|7053.4|7038.4|7054|7039|7054|7039|7053.4|7038.4|0
1726449210000|2024-09-16 01:13:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1726449270000|2024-09-16 01:14:30|7055|7040|7056|7041|7056|7041|7055|7040|1
1726449320000|2024-09-16 01:15:20|7056.2|7041.2|7056.5|7041.5|7056.5|7041.5|7056.2|7041.2|0
1726449340000|2024-09-16 01:15:40|7054.8|7039.8|7054|7039|7054.8|7039.8|7053.5|7038.5|2
1726449350000|2024-09-16 01:15:50|7052|7037|7051.5|7036.5|7052|7037|7051|7036|2
1726449360000|2024-09-16 01:16:00|7051.3|7036.3|7052.4|7037.4|7052.4|7037.4|7049.5|7034.5|3
1726449370000|2024-09-16 01:16:10|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1726449380000|2024-09-16 01:16:20|7054.5|7039.5|7055.5|7040.5|7055.5|7040.5|7054.5|7039.5|0
1726449400000|2024-09-16 01:16:40|7055.7|7040.7|7057|7042|7057|7042|7055.7|7040.7|0
1726449410000|2024-09-16 01:16:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1726449540000|2024-09-16 01:19:00|7056|7041|7056|7041|7056|7041|7056|7041|1
1726449570000|2024-09-16 01:19:30|7054.9|7039.9|7054|7039|7054.9|7039.9|7054|7039|1
1726449660000|2024-09-16 01:21:00|7053|7038|7053|7038|7053|7038|7053|7038|1
1726449720000|2024-09-16 01:22:00|7052.5|7037.5|7052|7037|7052.5|7037.5|7049.5|7034.5|3
1726449730000|2024-09-16 01:22:10|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|1
1726449750000|2024-09-16 01:22:30|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1726449800000|2024-09-16 01:23:20|7053.2|7038.2|7055|7040|7055|7040|7053.2|7038.2|0
1726449820000|2024-09-16 01:23:40|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1726449910000|2024-09-16 01:25:10|||||||||1
1726449920000|2024-09-16 01:25:20|7052.2|7037.2|7052.5|7037.5|7052.5|7037.5|7052.2|7037.2|2
1726449930000|2024-09-16 01:25:30|7052.7|7037.7|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|0
1726450000000|2024-09-16 01:26:40|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1726450020000|2024-09-16 01:27:00|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1726450030000|2024-09-16 01:27:10|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1726450050000|2024-09-16 01:27:30|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1726450100000|2024-09-16 01:28:20|||||||||1
1726450120000|2024-09-16 01:28:40|7051|7036|7051|7036|7051|7036|7051|7036|0
1726450140000|2024-09-16 01:29:00|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1726450190000|2024-09-16 01:29:50|7052.2|7037.2|7053|7038|7053|7038|7052.2|7037.2|1
1726450210000|2024-09-16 01:30:10|7054|7039|7054|7039|7054|7039|7054|7039|0
1726450240000|2024-09-16 01:30:40|||||||||1
1726450260000|2024-09-16 01:31:00|7054.4|7039.4|7057|7042|7057|7042|7054.4|7039.4|0
1726450270000|2024-09-16 01:31:10|7056.5|7041.5|7050.7|7035.7|7056.5|7041.5|7050.7|7035.7|7
1726450350000|2024-09-16 01:32:30|7059|7044|7059.9|7044.9|7059.9|7044.9|7059|7044|2
1726450360000|2024-09-16 01:32:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1726450380000|2024-09-16 01:33:00|7060.7|7045.7|7061|7046|7061|7046|7060.7|7045.7|0
1726450420000|2024-09-16 01:33:40|7062|7047|7064.5|7049.5|7064.5|7049.5|7062|7047|0
1726450430000|2024-09-16 01:33:50|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|0
1726450440000|2024-09-16 01:34:00|7066|7051|7066|7051|7066|7051|7066|7051|2
1726450600000|2024-09-16 01:36:40|7066.2|7051.2|7071.7|7056.7|7071.7|7056.7|7066.2|7051.2|5
1726450620000|2024-09-16 01:37:00|7071.2|7056.2|7070.5|7055.5|7071.2|7056.2|7070.5|7055.5|0
1726450700000|2024-09-16 01:38:20|7074.6|7059.6|7075.6|7060.6|7075.6|7060.6|7074.6|7059.6|1
1726450880000|2024-09-16 01:41:20|7077|7062|7079.9|7064.9|7079.9|7064.9|7077|7062|1
1726450900000|2024-09-16 01:41:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1726451000000|2024-09-16 01:43:20|7081|7066|7081.5|7066.5|7081.5|7066.5|7081|7066|2
1726451130000|2024-09-16 01:45:30|7080.6|7065.6|7080|7065|7080.6|7065.6|7079.8|7064.8|1
1726451150000|2024-09-16 01:45:50|7079.7|7064.7|7079.9|7064.9|7079.9|7064.9|7079.5|7064.5|47
1726451160000|2024-09-16 01:46:00|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1726451200000|2024-09-16 01:46:40|7080.3|7065.3|7080.5|7065.5|7080.5|7065.5|7080|7065|2
1726451290000|2024-09-16 01:48:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1726451480000|2024-09-16 01:51:20|7082.2|7067.2|7084.2|7069.2|7084.2|7069.2|7082.2|7067.2|2
1726451490000|2024-09-16 01:51:30|7084.5|7069.5|7084.2|7069.2|7084.5|7069.5|7084|7069|6
1726451500000|2024-09-16 01:51:40|7084.5|7069.5|7082.7|7067.7|7084.5|7069.5|7082.7|7067.7|17
1726451510000|2024-09-16 01:51:50|7080.7|7065.7|7079|7064|7080.7|7065.7|7078|7063|2
1726451520000|2024-09-16 01:52:00|7078.8|7063.8|7080|7065|7080|7065|7078.5|7063.5|1
1726451630000|2024-09-16 01:53:50|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1726451640000|2024-09-16 01:54:00|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1726451720000|2024-09-16 01:55:20|||||||||1
1726451760000|2024-09-16 01:56:00|7082.3|7067.3|7085.5|7070.5|7085.5|7070.5|7082.3|7067.3|2
1726451840000|2024-09-16 01:57:20|7088.4|7073.4|7089.5|7074.5|7089.5|7074.5|7088.4|7073.4|27
1726451970000|2024-09-16 01:59:30|7088.9|7073.9|7085.8|7070.8|7088.9|7073.9|7085.8|7070.8|14
1726451980000|2024-09-16 01:59:40|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|0
1726452100000|2024-09-16 02:01:40|7086|7071|7086.5|7071.5|7086.5|7071.5|7086|7071|0
1726452110000|2024-09-16 02:01:50|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1726452120000|2024-09-16 02:02:00|7088.7|7073.7|7089.5|7074.5|7089.5|7074.5|7088.7|7073.7|1
1726452150000|2024-09-16 02:02:30|7089.7|7074.7|7092.3|7077.3|7092.3|7077.3|7089.5|7074.5|16
1726452160000|2024-09-16 02:02:40|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|1
1726452190000|2024-09-16 02:03:10|7092.9|7077.9|7094.3|7079.3|7094.8|7079.8|7092.9|7077.9|7
1726452210000|2024-09-16 02:03:30|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7093.6|7078.6|26
1726452240000|2024-09-16 02:04:00|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|1
1726452280000|2024-09-16 02:04:40|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|2
1726452300000|2024-09-16 02:05:00|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1726452370000|2024-09-16 02:06:10|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|9
1726452390000|2024-09-16 02:06:30|7091.1|7076.1|7091.6|7076.6|7091.6|7076.6|7091.1|7076.1|0
1726452400000|2024-09-16 02:06:40|7092.1|7077.1|7093.1|7078.1|7093.1|7078.1|7092.1|7077.1|0
1726452420000|2024-09-16 02:07:00|7092.9|7077.9|7094.3|7079.3|7094.3|7079.3|7092.9|7077.9|4
1726452430000|2024-09-16 02:07:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1726452460000|2024-09-16 02:07:40|7094.3|7079.3|7094.1|7079.1|7094.3|7079.3|7094.1|7079.1|0
1726452520000|2024-09-16 02:08:40|7095.5|7080.5|7096.5|7081.5|7096.5|7081.5|7095.5|7080.5|13
1726452540000|2024-09-16 02:09:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|2
1726452550000|2024-09-16 02:09:10|7098|7083|7098|7083|7098|7083|7098|7083|3
1726452570000|2024-09-16 02:09:30|7095.3|7080.3|7096.2|7081.2|7096.2|7081.2|7095.3|7080.3|4
1726452580000|2024-09-16 02:09:40|7096.5|7081.5|7097.5|7082.5|7097.5|7082.5|7096.5|7081.5|0
1726452600000|2024-09-16 02:10:00|7098.3|7083.3|7098.8|7083.8|7098.8|7083.8|7098.3|7083.3|6
1726452610000|2024-09-16 02:10:10|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1726452680000|2024-09-16 02:11:20|||||||||1
1726452710000|2024-09-16 02:11:50|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1726452720000|2024-09-16 02:12:00|7098|7083|7099.7|7084.7|7100.1|7085.1|7098|7083|5
1726452730000|2024-09-16 02:12:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1726452740000|2024-09-16 02:12:20|7099.8|7084.8|7099.5|7084.5|7099.8|7084.8|7099.5|7084.5|0
1726452780000|2024-09-16 02:13:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1726452790000|2024-09-16 02:13:10|7102.4|7087.4|7103.9|7088.9|7103.9|7088.9|7102.4|7087.4|3
1726452810000|2024-09-16 02:13:30|7105.4|7090.4|7108.6|7093.6|7108.6|7093.6|7105.4|7090.4|9
1726452860000|2024-09-16 02:14:20|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|33
1726452870000|2024-09-16 02:14:30|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1726452910000|2024-09-16 02:15:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1726452930000|2024-09-16 02:15:30|7105.8|7090.8|7106.6|7091.6|7106.6|7091.6|7105.8|7090.8|49
1726452940000|2024-09-16 02:15:40|7106.8|7091.8|7106.6|7091.6|7106.8|7091.8|7106.6|7091.6|2
1726452950000|2024-09-16 02:15:50|7105.8|7090.8|7104.9|7089.9|7105.8|7090.8|7104.9|7089.9|0
1726452960000|2024-09-16 02:16:00|7105.4|7090.4|7106.4|7091.4|7106.4|7091.4|7105.4|7090.4|0
1726452970000|2024-09-16 02:16:10|7104.9|7089.9|7102.9|7087.9|7104.9|7089.9|7101.4|7086.4|3
1726452980000|2024-09-16 02:16:20|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1726452990000|2024-09-16 02:16:30|7099.9|7084.9|7100.4|7085.4|7100.4|7085.4|7099.9|7084.9|3
1726453060000|2024-09-16 02:17:40|7099.4|7084.4|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|0
1726453070000|2024-09-16 02:17:50|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1726453080000|2024-09-16 02:18:00|7099|7084|7098.4|7083.4|7099|7084|7098.4|7083.4|0
1726453090000|2024-09-16 02:18:10|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1726453200000|2024-09-16 02:20:00|7099.6|7084.6|7100.4|7085.4|7100.4|7085.4|7099.6|7084.6|0
1726453270000|2024-09-16 02:21:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|1
1726453540000|2024-09-16 02:25:40|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1726453860000|2024-09-16 02:31:00|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1726453870000|2024-09-16 02:31:10|7103.9|7088.9|7103.4|7088.4|7103.9|7088.9|7103.4|7088.4|1
1726453890000|2024-09-16 02:31:30|7105.6|7090.6|7106.9|7091.9|7106.9|7091.9|7105.6|7090.6|3
1726453910000|2024-09-16 02:31:50|7107.4|7092.4|7108.1|7093.1|7108.1|7093.1|7107.4|7092.4|1
1726454000000|2024-09-16 02:33:20|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|0
1726454170000|2024-09-16 02:36:10|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1726454190000|2024-09-16 02:36:30|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|1
1726454270000|2024-09-16 02:37:50|||||||||1
1726454290000|2024-09-16 02:38:10|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1726454380000|2024-09-16 02:39:40|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|2
1726454420000|2024-09-16 02:40:20|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|4
1726454440000|2024-09-16 02:40:40|7111.7|7096.7|7111.2|7096.2|7111.7|7096.7|7111.2|7096.2|7
1726454460000|2024-09-16 02:41:00|7111.7|7096.7|7111.2|7096.2|7111.7|7096.7|7111.2|7096.2|1
1726454500000|2024-09-16 02:41:40|7111.7|7096.7|7111.9|7096.9|7111.9|7096.9|7111.7|7096.7|1
1726454510000|2024-09-16 02:41:50|7114.7|7099.7|7115|7100|7115|7100|7114|7099|34
1726454520000|2024-09-16 02:42:00|7114.8|7099.8|7115.5|7100.5|7115.6|7100.6|7114|7099|2
1726454540000|2024-09-16 02:42:20|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|1
1726454550000|2024-09-16 02:42:30|7116.7|7101.7|7119.7|7104.7|7119.7|7104.7|7116.7|7101.7|5
1726454560000|2024-09-16 02:42:40|||||||||1
1726454570000|2024-09-16 02:42:50|7120.2|7105.2|7120.4|7105.4|7120.4|7105.4|7120.2|7105.2|1
1726454610000|2024-09-16 02:43:30|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|0
1726454630000|2024-09-16 02:43:50|7120.4|7105.4|7119.2|7104.2|7120.4|7105.4|7118.8|7103.8|1
1726454640000|2024-09-16 02:44:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|44
1726454650000|2024-09-16 02:44:10|7119.5|7104.5|7118.2|7103.2|7119.5|7104.5|7118.2|7103.2|0
1726454660000|2024-09-16 02:44:20|7119.1|7104.1|7121.7|7106.7|7121.7|7106.7|7119.1|7104.1|1
1726454670000|2024-09-16 02:44:30|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1726454680000|2024-09-16 02:44:40|7120.2|7105.2|7121.2|7106.2|7121.2|7106.2|7120.2|7105.2|2
1726454690000|2024-09-16 02:44:50|7121.4|7106.4|7121.7|7106.7|7121.7|7106.7|7121.4|7106.4|0
1726454700000|2024-09-16 02:45:00|7121.9|7106.9|7122.4|7107.4|7122.4|7107.4|7121.9|7106.9|0
1726454710000|2024-09-16 02:45:10|7122.7|7107.7|7122.4|7107.4|7122.7|7107.7|7122.4|7107.4|1
1726454720000|2024-09-16 02:45:20|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|2
1726454730000|2024-09-16 02:45:30|7123.4|7108.4|7122.7|7107.7|7123.4|7108.4|7122.4|7107.4|4
1726454740000|2024-09-16 02:45:40|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1726454760000|2024-09-16 02:46:00|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|0
1726454770000|2024-09-16 02:46:10|7123.4|7108.4|7122.9|7107.9|7123.4|7108.4|7122.9|7107.9|2
1726454950000|2024-09-16 02:49:10|7123.8|7108.8|7124.4|7109.4|7124.4|7109.4|7123.8|7108.8|2
1726454970000|2024-09-16 02:49:30|||||||||1
1726455040000|2024-09-16 02:50:40|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|7124.9|7109.9|4
1726455060000|2024-09-16 02:51:00|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|7125.9|7110.9|1
1726455070000|2024-09-16 02:51:10|7128.2|7113.2|7128.9|7113.9|7128.9|7113.9|7128.2|7113.2|1
1726455090000|2024-09-16 02:51:30|7129.2|7114.2|7130.8|7115.8|7130.8|7115.8|7129.2|7114.2|7
1726455100000|2024-09-16 02:51:40|7131.4|7116.4|7131|7116|7131.5|7116.5|7131|7116|5
1726455110000|2024-09-16 02:51:50|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|6
1726455120000|2024-09-16 02:52:00|7133.2|7118.2|7132.7|7117.7|7133.2|7118.2|7132.7|7117.7|2
1726455130000|2024-09-16 02:52:10|7133|7118|7132.7|7117.7|7133|7118|7132.7|7117.7|1
1726455140000|2024-09-16 02:52:20|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1726455180000|2024-09-16 02:53:00|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1726455210000|2024-09-16 02:53:30|7137.2|7122.2|7140.2|7125.2|7140.4|7125.4|7137.2|7122.2|27
1726455250000|2024-09-16 02:54:10|7140.5|7125.5|7140.2|7125.2|7140.5|7125.5|7140.2|7125.2|1
1726455260000|2024-09-16 02:54:20|7142.7|7127.7|7148.9|7133.9|7148.9|7133.9|7142.7|7127.7|55
1726455270000|2024-09-16 02:54:30|7148.7|7133.7|7147.4|7132.4|7148.7|7133.7|7146.9|7131.9|1
1726455290000|2024-09-16 02:54:50|7147.7|7132.7|7151.5|7136.5|7151.5|7136.5|7147.7|7132.7|38
1726455300000|2024-09-16 02:55:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|4
1726455310000|2024-09-16 02:55:10|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1726455320000|2024-09-16 02:55:20|7154.6|7139.6|7154.9|7139.9|7154.9|7139.9|7154.6|7139.6|0
1726455330000|2024-09-16 02:55:30|7155.4|7140.4|7157.2|7142.2|7157.2|7142.2|7155.2|7140.2|20
1726455340000|2024-09-16 02:55:40|7157.7|7142.7|7157.7|7142.7|7158.2|7143.2|7157.7|7142.7|23
1726455350000|2024-09-16 02:55:50|7157.1|7142.1|7156.7|7141.7|7157.1|7142.1|7156.7|7141.7|1
1726455410000|2024-09-16 02:56:50|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1726455420000|2024-09-16 02:57:00|7154.6|7139.6|7152.7|7137.7|7154.6|7139.6|7152.7|7137.7|2
1726455450000|2024-09-16 02:57:30|7152.2|7137.2|7148.2|7133.2|7152.2|7137.2|7148.2|7133.2|1
1726455460000|2024-09-16 02:57:40|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|0
1726455470000|2024-09-16 02:57:50|7148.9|7133.9|7147.9|7132.9|7148.9|7133.9|7147.9|7132.9|1
1726455540000|2024-09-16 02:59:00|7144|7129|7144.3|7129.3|7144.7|7129.7|7143.8|7128.8|23
1726455550000|2024-09-16 02:59:10|7144|7129|7145.2|7130.2|7145.3|7130.3|7143.8|7128.8|5
1726455570000|2024-09-16 02:59:30|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1726455580000|2024-09-16 02:59:40|7145.3|7130.3|7146.6|7131.6|7146.7|7131.7|7145.1|7130.1|1
1726455590000|2024-09-16 02:59:50|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1726455600000|2024-09-16 03:00:00|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|0
1726455670000|2024-09-16 03:01:10|7146.8|7131.8|7147.6|7132.6|7147.6|7132.6|7146.8|7131.8|1
1726455710000|2024-09-16 03:01:50|7147.8|7132.8|7149.2|7134.2|7149.2|7134.2|7147.8|7132.8|1
1726455740000|2024-09-16 03:02:20|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1726455750000|2024-09-16 03:02:30|7149.8|7134.8|7150.3|7135.3|7150.3|7135.3|7149.8|7134.8|1
1726455760000|2024-09-16 03:02:40|7150.6|7135.6|7152.3|7137.3|7152.3|7137.3|7150.6|7135.6|1
1726455780000|2024-09-16 03:03:00|7153.5|7138.5|7155|7140|7155.5|7140.5|7153.5|7138.5|0
1726455810000|2024-09-16 03:03:30|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|1
1726455840000|2024-09-16 03:04:00|||||||||1
1726455880000|2024-09-16 03:04:40|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|11
1726455900000|2024-09-16 03:05:00|||||||||1
1726455910000|2024-09-16 03:05:10|7153.9|7138.9|7155.6|7140.6|7155.6|7140.6|7153.9|7138.9|4
1726455960000|2024-09-16 03:06:00|7156.1|7141.1|7156.6|7141.6|7156.6|7141.6|7156.1|7141.1|0
1726456000000|2024-09-16 03:06:40|7156.8|7141.8|7157.1|7142.1|7157.1|7142.1|7156.8|7141.8|1
1726456020000|2024-09-16 03:07:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|3
1726456030000|2024-09-16 03:07:10|7157.3|7142.3|7157.1|7142.1|7157.3|7142.3|7157.1|7142.1|1
1726456050000|2024-09-16 03:07:30|||||||||1
1726456080000|2024-09-16 03:08:00|7157.6|7142.6|7157.4|7142.4|7157.6|7142.6|7157.4|7142.4|1
1726456090000|2024-09-16 03:08:10|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1726456130000|2024-09-16 03:08:50|7157.6|7142.6|7157.4|7142.4|7157.6|7142.6|7157.1|7142.1|2
1726456140000|2024-09-16 03:09:00|7157.1|7142.1|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|1
1726456190000|2024-09-16 03:09:50|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|3
1726456200000|2024-09-16 03:10:00|7156.8|7141.8|7155.4|7140.4|7156.8|7141.8|7154.8|7139.8|2
1726456210000|2024-09-16 03:10:10|7154.1|7139.1|7152.4|7137.4|7154.1|7139.1|7152.4|7137.4|1
1726456260000|2024-09-16 03:11:00|7153.4|7138.4|7153.9|7138.9|7153.9|7138.9|7153.4|7138.4|0
1726456320000|2024-09-16 03:12:00|7149.4|7134.4|7151.1|7136.1|7151.1|7136.1|7149.4|7134.4|6
1726456330000|2024-09-16 03:12:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1726456380000|2024-09-16 03:13:00|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1726456390000|2024-09-16 03:13:10|7153|7138|7154.4|7139.4|7154.4|7139.4|7153|7138|1
1726456430000|2024-09-16 03:13:50|7154.6|7139.6|7154.9|7139.9|7154.9|7139.9|7154.6|7139.6|0
1726456450000|2024-09-16 03:14:10|7155.7|7140.7|7156.9|7141.9|7156.9|7141.9|7155.7|7140.7|0
1726456590000|2024-09-16 03:16:30|7156.6|7141.6|7153.4|7138.4|7156.6|7141.6|7153.4|7138.4|1
1726456600000|2024-09-16 03:16:40|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7153.8|7138.8|0
1726456670000|2024-09-16 03:17:50|7155.7|7140.7|7156.5|7141.5|7156.7|7141.7|7155.7|7140.7|0
1726456680000|2024-09-16 03:18:00|7156.7|7141.7|7157.2|7142.2|7157.2|7142.2|7156.7|7141.7|0
1726456690000|2024-09-16 03:18:10|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1726456760000|2024-09-16 03:19:20|7156|7141|7156|7141|7156|7141|7156|7141|2
1726456900000|2024-09-16 03:21:40|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1726456920000|2024-09-16 03:22:00|7156|7141|7156|7141|7156.9|7141.9|7156|7141|2
1726456930000|2024-09-16 03:22:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1726457030000|2024-09-16 03:23:50|7156|7141|7155.7|7140.7|7156|7141|7155.7|7140.7|0
1726457050000|2024-09-16 03:24:10|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|0
1726457110000|2024-09-16 03:25:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|1
1726457140000|2024-09-16 03:25:40|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1726457310000|2024-09-16 03:28:30|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|0
1726457380000|2024-09-16 03:29:40|7154.1|7139.1|7154.3|7139.3|7154.6|7139.6|7152.9|7137.9|1
1726457390000|2024-09-16 03:29:50|7154.8|7139.8|7154.6|7139.6|7154.8|7139.8|7154.6|7139.6|0
1726457400000|2024-09-16 03:30:00|7154.3|7139.3|7155.8|7140.8|7155.8|7140.8|7154.3|7139.3|1
1726457410000|2024-09-16 03:30:10|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|0
1726457430000|2024-09-16 03:30:30|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|1
1726457440000|2024-09-16 03:30:40|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1726457460000|2024-09-16 03:31:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1726457470000|2024-09-16 03:31:10|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1726457490000|2024-09-16 03:31:30|||||||||1
1726457650000|2024-09-16 03:34:10|||||||||1
1726457800000|2024-09-16 03:36:40|||||||||1
1726457820000|2024-09-16 03:37:00|7159|7144|7159.9|7144.9|7159.9|7144.9|7159|7144|4
1726457830000|2024-09-16 03:37:10|||||||||3
1726457840000|2024-09-16 03:37:20|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|1
1726457880000|2024-09-16 03:38:00|7160.7|7145.7|7162.3|7147.3|7162.3|7147.3|7160.7|7145.7|11
1726457900000|2024-09-16 03:38:20|7159.3|7144.3|7159.8|7144.8|7159.8|7144.8|7159.3|7144.3|9
1726457980000|2024-09-16 03:39:40|7159.6|7144.6|7158|7143|7159.6|7144.6|7157.1|7142.1|3
1726458000000|2024-09-16 03:40:00|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1726458090000|2024-09-16 03:41:30|||||||||1
1726458180000|2024-09-16 03:43:00|7158.1|7143.1|7157.3|7142.3|7158.1|7143.1|7156.3|7141.3|2
1726458190000|2024-09-16 03:43:10|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1726458210000|2024-09-16 03:43:30|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|0
1726458240000|2024-09-16 03:44:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|2
1726458250000|2024-09-16 03:44:10|7158.3|7143.3|7158.6|7143.6|7158.6|7143.6|7158.3|7143.3|0
1726458270000|2024-09-16 03:44:30|7157.4|7142.4|7153.9|7138.9|7157.4|7142.4|7153.9|7138.9|0
1726458280000|2024-09-16 03:44:40|7155.6|7140.6|7155.9|7140.9|7156.4|7141.4|7155.6|7140.6|1
1726458290000|2024-09-16 03:44:50|7156.4|7141.4|7156.9|7141.9|7156.9|7141.9|7156.4|7141.4|0
1726458300000|2024-09-16 03:45:00|7157.1|7142.1|7158.1|7143.1|7158.1|7143.1|7157.1|7142.1|0
1726458310000|2024-09-16 03:45:10|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|1
1726458320000|2024-09-16 03:45:20|7156.1|7141.1|7154.7|7139.7|7156.1|7141.1|7154.4|7139.4|3
1726458330000|2024-09-16 03:45:30|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7153.9|7138.9|2
1726458340000|2024-09-16 03:45:40|7155.4|7140.4|7157.8|7142.8|7157.8|7142.8|7154.9|7139.9|3
1726458360000|2024-09-16 03:46:00|7158.1|7143.1|7159.6|7144.6|7159.6|7144.6|7158.1|7143.1|0
1726458370000|2024-09-16 03:46:10|7157.9|7142.9|7155.7|7140.7|7157.9|7142.9|7155.7|7140.7|2
1726458380000|2024-09-16 03:46:20|7155.4|7140.4|7158.1|7143.1|7158.1|7143.1|7155.4|7140.4|2
1726458390000|2024-09-16 03:46:30|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1726458400000|2024-09-16 03:46:40|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1726458410000|2024-09-16 03:46:50|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1726458420000|2024-09-16 03:47:00|7159.3|7144.3|7159.6|7144.6|7159.6|7144.6|7159.3|7144.3|0
1726458580000|2024-09-16 03:49:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1726458640000|2024-09-16 03:50:40|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1726458650000|2024-09-16 03:50:50|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1726458660000|2024-09-16 03:51:00|7160.3|7145.3|7159.8|7144.8|7160.3|7145.3|7159.8|7144.8|1
1726458700000|2024-09-16 03:51:40|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1726458720000|2024-09-16 03:52:00|7158.4|7143.4|7158.6|7143.6|7158.6|7143.6|7158.4|7143.4|0
1726458730000|2024-09-16 03:52:10|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1726458750000|2024-09-16 03:52:30|7154.8|7139.8|7153.6|7138.6|7154.8|7139.8|7153.6|7138.6|3
1726458760000|2024-09-16 03:52:40|7152.7|7137.7|7151.6|7136.6|7152.7|7137.7|7151.6|7136.6|0
1726458780000|2024-09-16 03:53:00|7153.3|7138.3|7154.8|7139.8|7154.8|7139.8|7153.3|7138.3|8
1726458790000|2024-09-16 03:53:10|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1726458810000|2024-09-16 03:53:30|7155.8|7140.8|7155.6|7140.6|7155.8|7140.8|7155.6|7140.6|0
1726458840000|2024-09-16 03:54:00|7156|7141|7157.8|7142.8|7157.8|7142.8|7156|7141|0
1726458850000|2024-09-16 03:54:10|7158.1|7143.1|7158.6|7143.6|7158.6|7143.6|7158.1|7143.1|0
1726458870000|2024-09-16 03:54:30|||||||||1
1726458950000|2024-09-16 03:55:50|7158.3|7143.3|7158.1|7143.1|7158.3|7143.3|7158.1|7143.1|0
1726458960000|2024-09-16 03:56:00|7156.6|7141.6|7154.6|7139.6|7156.6|7141.6|7154.6|7139.6|2
1726458970000|2024-09-16 03:56:10|7155.6|7140.6|7154.1|7139.1|7155.6|7140.6|7154.1|7139.1|0
1726459000000|2024-09-16 03:56:40|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1726459020000|2024-09-16 03:57:00|7152.6|7137.6|7152.1|7137.1|7152.6|7137.6|7152.1|7137.1|0
1726459030000|2024-09-16 03:57:10|7147.5|7132.5|7148.6|7133.6|7148.6|7133.6|7147.5|7132.5|1
1726459060000|2024-09-16 03:57:40|7147.3|7132.3|7147.6|7132.6|7147.6|7132.6|7147.3|7132.3|2
1726459140000|2024-09-16 03:59:00|7147.8|7132.8|7148.6|7133.6|7148.6|7133.6|7147.8|7132.8|0
1726459160000|2024-09-16 03:59:20|7148.1|7133.1|7148.3|7133.3|7148.3|7133.3|7148.1|7133.1|1
1726459170000|2024-09-16 03:59:30|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1726459250000|2024-09-16 04:00:50|7146.3|7131.3|7145.8|7130.8|7146.3|7131.3|7145.8|7130.8|5
1726459470000|2024-09-16 04:04:30|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|1
1726459610000|2024-09-16 04:06:50|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|1
1726459620000|2024-09-16 04:07:00|7145|7130|7145|7130|7145|7130|7145|7130|0
1726459750000|2024-09-16 04:09:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1726459910000|2024-09-16 04:11:50|7139.3|7124.3|7139|7124|7139.3|7124.3|7139|7124|1
1726459920000|2024-09-16 04:12:00|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1726459950000|2024-09-16 04:12:30|||||||||1
1726459960000|2024-09-16 04:12:40|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|0
1726460100000|2024-09-16 04:15:00|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|1
1726460140000|2024-09-16 04:15:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1726460160000|2024-09-16 04:16:00|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|0
1726460230000|2024-09-16 04:17:10|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1726460240000|2024-09-16 04:17:20|7141.7|7126.7|7143.7|7128.7|7143.7|7128.7|7141.7|7126.7|0
1726460250000|2024-09-16 04:17:30|7144.2|7129.2|7141.7|7126.7|7144.2|7129.2|7141.7|7126.7|1
1726460400000|2024-09-16 04:20:00|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1726460630000|2024-09-16 04:23:50|7142|7127|7142|7127|7142|7127|7142|7127|1
1726460680000|2024-09-16 04:24:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1726460770000|2024-09-16 04:26:10|7143.1|7128.1|7144.2|7129.2|7144.2|7129.2|7143.1|7128.1|0
1726460830000|2024-09-16 04:27:10|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1726461050000|2024-09-16 04:30:50|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|1
1726461060000|2024-09-16 04:31:00|7140.8|7125.8|7140.5|7125.5|7141.3|7126.3|7140.5|7125.5|1
1726461190000|2024-09-16 04:33:10|7138.6|7123.6|7136|7121|7138.6|7123.6|7136|7121|0
1726461200000|2024-09-16 04:33:20|7135.8|7120.8|7134.5|7119.5|7135.8|7120.8|7134.5|7119.5|0
1726461240000|2024-09-16 04:34:00|7134.8|7119.8|7133.8|7118.8|7134.8|7119.8|7132.8|7117.8|1
1726461370000|2024-09-16 04:36:10|7133.6|7118.6|7133.3|7118.3|7133.6|7118.6|7133.3|7118.3|1
1726461390000|2024-09-16 04:36:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1726461500000|2024-09-16 04:38:20|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1726461520000|2024-09-16 04:38:40|7134.5|7119.5|7134.3|7119.3|7134.5|7119.5|7134.3|7119.3|0
1726462100000|2024-09-16 04:48:20|7133|7118|7134.3|7119.3|7134.3|7119.3|7133|7118|3
1726462110000|2024-09-16 04:48:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1726462630000|2024-09-16 04:57:10|7129|7114|7128.5|7113.5|7129|7114|7128.3|7113.3|6
1726462650000|2024-09-16 04:57:30|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|0
1726462700000|2024-09-16 04:58:20|7128.5|7113.5|7128.8|7113.8|7128.8|7113.8|7128.5|7113.5|0
1726462720000|2024-09-16 04:58:40|7130|7115|7130.7|7115.7|7130.7|7115.7|7130|7115|1
1726462740000|2024-09-16 04:59:00|7131.5|7116.5|7129.8|7114.8|7131.5|7116.5|7129.8|7114.8|4
1726462750000|2024-09-16 04:59:10|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1726463000000|2024-09-16 05:03:20|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|2
1726463010000|2024-09-16 05:03:30|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1726463200000|2024-09-16 05:06:40|7133|7118|7133.2|7118.2|7133.2|7118.2|7133|7118|7
1726463210000|2024-09-16 05:06:50|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1726463260000|2024-09-16 05:07:40|7134|7119|7134.2|7119.2|7134.2|7119.2|7134|7119|0
1726463280000|2024-09-16 05:08:00|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1726463480000|2024-09-16 05:11:20|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1726463500000|2024-09-16 05:11:40|7135.7|7120.7|7136|7121|7136|7121|7135.7|7120.7|1
1726463520000|2024-09-16 05:12:00|7135.7|7120.7|7136.5|7121.5|7136.5|7121.5|7135.7|7120.7|0
1726463580000|2024-09-16 05:13:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1726463600000|2024-09-16 05:13:20|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1726463820000|2024-09-16 05:17:00|7136.8|7121.8|7137.5|7122.5|7137.5|7122.5|7136.8|7121.8|0
1726464100000|2024-09-16 05:21:40|7136.8|7121.8|7132.8|7117.8|7136.8|7121.8|7132.8|7117.8|2
1726464110000|2024-09-16 05:21:50|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1726464120000|2024-09-16 05:22:00|7131.5|7116.5|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|0
1726464190000|2024-09-16 05:23:10|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1726464210000|2024-09-16 05:23:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1726464230000|2024-09-16 05:23:50|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1726464400000|2024-09-16 05:26:40|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1726464600000|2024-09-16 05:30:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1726464680000|2024-09-16 05:31:20|7131.5|7116.5|7132.3|7117.3|7132.3|7117.3|7131.5|7116.5|0
1726464720000|2024-09-16 05:32:00|7133.1|7118.1|7136.7|7121.7|7136.7|7121.7|7133.1|7118.1|3
1726464730000|2024-09-16 05:32:10|7137|7122|7136.5|7121.5|7137.4|7122.4|7136.5|7121.5|2
1726464740000|2024-09-16 05:32:20|7135.9|7120.9|7131.5|7116.5|7135.9|7120.9|7131.5|7116.5|3
1726464810000|2024-09-16 05:33:30|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1726464850000|2024-09-16 05:34:10|7131|7116|7131|7116|7131|7116|7131|7116|0
1726464900000|2024-09-16 05:35:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1726464970000|2024-09-16 05:36:10|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1726465020000|2024-09-16 05:37:00|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1726465040000|2024-09-16 05:37:20|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|1
1726465090000|2024-09-16 05:38:10|7134|7119|7134|7119|7134|7119|7134|7119|0
1726465240000|2024-09-16 05:40:40|7135.3|7120.3|7135.5|7120.5|7135.5|7120.5|7135.3|7120.3|0
1726465360000|2024-09-16 05:42:40|7135.3|7120.3|7135|7120|7135.3|7120.3|7135|7120|0
1726465440000|2024-09-16 05:44:00|7133.6|7118.6|7132.1|7117.1|7133.6|7118.6|7132.1|7117.1|1
1726465450000|2024-09-16 05:44:10|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1726465510000|2024-09-16 05:45:10|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1726465560000|2024-09-16 05:46:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1726465600000|2024-09-16 05:46:40|7134.3|7119.3|7132.8|7117.8|7135.5|7120.5|7132.8|7117.8|2
1726465630000|2024-09-16 05:47:10|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1726465650000|2024-09-16 05:47:30|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1726465680000|2024-09-16 05:48:00|7132|7117|7132.5|7117.5|7132.5|7117.5|7132|7117|0
1726465690000|2024-09-16 05:48:10|7132.3|7117.3|7132.5|7117.5|7132.5|7117.5|7132|7117|0
1726465740000|2024-09-16 05:49:00|7133.5|7118.5|7133.3|7118.3|7133.5|7118.5|7133.3|7118.3|0
1726465750000|2024-09-16 05:49:10|7133|7118|7133|7118|7133|7118|7133|7118|0
1726465760000|2024-09-16 05:49:20|7132.8|7117.8|7132.5|7117.5|7132.8|7117.8|7132.5|7117.5|0
1726465770000|2024-09-16 05:49:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1726465820000|2024-09-16 05:50:20|7134.6|7119.6|7135.5|7120.5|7135.5|7120.5|7134.6|7119.6|1
1726465850000|2024-09-16 05:50:50|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1726465860000|2024-09-16 05:51:00|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1726465870000|2024-09-16 05:51:10|7136|7121|7136|7121|7136|7121|7136|7121|0
1726465880000|2024-09-16 05:51:20|7135.8|7120.8|7136|7121|7136|7121|7135.5|7120.5|0
1726465930000|2024-09-16 05:52:10|7133.5|7118.5|7132.5|7117.5|7133.5|7118.5|7132.5|7117.5|1
1726465960000|2024-09-16 05:52:40|7131.8|7116.8|7131.8|7116.8|7132|7117|7131.8|7116.8|0
1726465980000|2024-09-16 05:53:00|7131.6|7116.6|7131.4|7116.4|7131.6|7116.6|7131.4|7116.4|0
1726465990000|2024-09-16 05:53:10|7132|7117|7132|7117|7132|7117|7132|7117|0
1726466060000|2024-09-16 05:54:20|7130.8|7115.8|7130.6|7115.6|7130.8|7115.8|7130.6|7115.6|0
1726466070000|2024-09-16 05:54:30|7130|7115|7130|7115|7130|7115|7130|7115|0
1726466100000|2024-09-16 05:55:00|7130.1|7115.1|7129.1|7114.1|7130.1|7115.1|7129.1|7114.1|1
1726466110000|2024-09-16 05:55:10|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|0
1726466220000|2024-09-16 05:57:00|7128.8|7113.8|7129.5|7114.5|7129.5|7114.5|7128.8|7113.8|1
1726466680000|2024-09-16 06:04:40|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1726466700000|2024-09-16 06:05:00|7128.8|7113.8|7127.5|7112.5|7128.8|7113.8|7127.5|7112.5|1
1726466810000|2024-09-16 06:06:50|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|1
1726466820000|2024-09-16 06:07:00|7130|7115|7130|7115|7130|7115|7130|7115|0
1726466840000|2024-09-16 06:07:20|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|1
1726466880000|2024-09-16 06:08:00|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1726466890000|2024-09-16 06:08:10|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1726467000000|2024-09-16 06:10:00|7129.2|7114.2|7129|7114|7129.2|7114.2|7129|7114|1
1726467160000|2024-09-16 06:12:40|7129.3|7114.3|7129.1|7114.1|7129.3|7114.3|7129.1|7114.1|1
1726467190000|2024-09-16 06:13:10|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|0
1726467230000|2024-09-16 06:13:50|7129.6|7114.6|7130.3|7115.3|7130.3|7115.3|7129.6|7114.6|3
1726467250000|2024-09-16 06:14:10|7130|7115|7130|7115|7130|7115|7130|7115|0
1726467300000|2024-09-16 06:15:00|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1726467330000|2024-09-16 06:15:30|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1726467420000|2024-09-16 06:17:00|7130.8|7115.8|7130.6|7115.6|7130.8|7115.8|7130.6|7115.6|0
1726467490000|2024-09-16 06:18:10|7131.6|7116.6|7131.6|7116.6|7131.9|7116.9|7131.6|7116.6|1
1726467520000|2024-09-16 06:18:40|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|1
1726467540000|2024-09-16 06:19:00|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1726467670000|2024-09-16 06:21:10|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1726467690000|2024-09-16 06:21:30|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1726467700000|2024-09-16 06:21:40|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|1
1726467730000|2024-09-16 06:22:10|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1726467760000|2024-09-16 06:22:40|7133.7|7118.7|7134|7119|7134|7119|7133.7|7118.7|0
1726467820000|2024-09-16 06:23:40|7134.2|7119.2|7134|7119|7134.2|7119.2|7134|7119|1
1726467830000|2024-09-16 06:23:50|7135|7120|7135|7120|7135|7120|7135|7120|1
1726467860000|2024-09-16 06:24:20|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1726468000000|2024-09-16 06:26:40|7134.2|7119.2|7134|7119|7134.2|7119.2|7134|7119|1
1726468050000|2024-09-16 06:27:30|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1726468080000|2024-09-16 06:28:00|7131.5|7116.5|7130.1|7115.1|7131.5|7116.5|7130.1|7115.1|3
1726468090000|2024-09-16 06:28:10|7129.5|7114.5|7128.5|7113.5|7129.5|7114.5|7128.5|7113.5|1
1726468100000|2024-09-16 06:28:20|7130|7115|7130|7115|7130|7115|7129.5|7114.5|1
1726468140000|2024-09-16 06:29:00|||||||||1
1726468300000|2024-09-16 06:31:40|7130.4|7115.4|7131|7116|7131.5|7116.5|7130.4|7115.4|0
1726468310000|2024-09-16 06:31:50|7130.5|7115.5|7130.7|7115.7|7130.7|7115.7|7130.5|7115.5|1
1726468320000|2024-09-16 06:32:00|7131|7116|7130.5|7115.5|7131|7116|7130.5|7115.5|0
1726468360000|2024-09-16 06:32:40|7132|7117|7132.7|7117.7|7132.7|7117.7|7132|7117|0
1726468380000|2024-09-16 06:33:00|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1726468390000|2024-09-16 06:33:10|7134.1|7119.1|7134.5|7119.5|7135|7120|7134.1|7119.1|2
1726468440000|2024-09-16 06:34:00|7132.5|7117.5|7131.5|7116.5|7132.5|7117.5|7131.5|7116.5|2
1726468460000|2024-09-16 06:34:20|7130|7115|7129.8|7114.8|7130|7115|7129.8|7114.8|0
1726468470000|2024-09-16 06:34:30|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1726468500000|2024-09-16 06:35:00|7128|7113|7127.5|7112.5|7128|7113|7127.5|7112.5|1
1726468510000|2024-09-16 06:35:10|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|0
1726468600000|2024-09-16 06:36:40|7131|7116|7132.5|7117.5|7132.5|7117.5|7131|7116|2
1726468630000|2024-09-16 06:37:10|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|0
1726468730000|2024-09-16 06:38:50|7134.2|7119.2|7134.3|7119.3|7134.5|7119.5|7134.2|7119.2|0
1726468740000|2024-09-16 06:39:00|7134|7119|7134|7119|7134|7119|7134|7119|0
1726468810000|2024-09-16 06:40:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1726468820000|2024-09-16 06:40:20|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1726468840000|2024-09-16 06:40:40|||||||||2
1726468850000|2024-09-16 06:40:50|7134|7119|7134|7119|7134|7119|7134|7119|0
1726468860000|2024-09-16 06:41:00|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|1
1726468890000|2024-09-16 06:41:30|7134|7119|7133.7|7118.7|7134|7119|7133.7|7118.7|0
1726468970000|2024-09-16 06:42:50|7134|7119|7134.2|7119.2|7134.2|7119.2|7134|7119|0
1726469330000|2024-09-16 06:48:50|7134|7119|7133.7|7118.7|7134|7119|7133.7|7118.7|0
1726469340000|2024-09-16 06:49:00|7134|7119|7134.2|7119.2|7134.2|7119.2|7133.7|7118.7|0
1726469350000|2024-09-16 06:49:10|7134|7119|7133.7|7118.7|7134|7119|7133.7|7118.7|0
1726469400000|2024-09-16 06:50:00|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1726469460000|2024-09-16 06:51:00|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|1
1726469690000|2024-09-16 06:54:50|7133.7|7118.7|7137.5|7122.5|7137.5|7122.5|7133.7|7118.7|28
1726469700000|2024-09-16 06:55:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1726469780000|2024-09-16 06:56:20|7138.5|7123.5|7139|7124|7139|7124|7138.5|7123.5|0
1726469790000|2024-09-16 06:56:30|7138.7|7123.7|7140.2|7125.2|7140.2|7125.2|7138.7|7123.7|2
1726469820000|2024-09-16 06:57:00|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1726469830000|2024-09-16 06:57:10|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1726469910000|2024-09-16 06:58:30|7143|7128|7143.2|7128.2|7143.2|7128.2|7143|7128|1
1726469920000|2024-09-16 06:58:40|7143.5|7128.5|7144|7129|7144|7129|7143.5|7128.5|0
1726469940000|2024-09-16 06:59:00|7146.7|7131.7|7147.5|7132.5|7147.5|7132.5|7146.7|7131.7|1
1726469950000|2024-09-16 06:59:10|7147.7|7132.7|7149|7134|7149|7134|7147.7|7132.7|1
1726469990000|2024-09-16 06:59:50|7148.7|7133.7|7148.2|7133.2|7148.7|7133.7|7148.2|7133.2|1
1726470010000|2024-09-16 07:00:10|7145.9|7130.9|7144.5|7129.5|7145.9|7130.9|7143.2|7128.2|1
1726470040000|2024-09-16 07:00:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1726470050000|2024-09-16 07:00:50|7140.8|7125.8|7141.3|7126.3|7142.3|7127.3|7140.8|7125.8|2
1726470060000|2024-09-16 07:01:00|7142|7127|7143|7128|7143|7128|7142|7127|0
1726470070000|2024-09-16 07:01:10|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1726470110000|2024-09-16 07:01:50|7140.8|7125.8|7142.3|7127.3|7142.3|7127.3|7140.8|7125.8|33
1726470120000|2024-09-16 07:02:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1726470130000|2024-09-16 07:02:10|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1726470240000|2024-09-16 07:04:00|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|2
1726470260000|2024-09-16 07:04:20|7144|7129|7144|7129|7144|7129|7144|7129|1
1726470280000|2024-09-16 07:04:40|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.3|7129.3|0
1726470300000|2024-09-16 07:05:00|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.5|7128.5|1
1726470310000|2024-09-16 07:05:10|7144|7129|7144|7129|7144|7129|7144|7129|0
1726470400000|2024-09-16 07:06:40|7144.3|7129.3|7144|7129|7144.3|7129.3|7144|7129|0
1726470420000|2024-09-16 07:07:00|7145.3|7130.3|7145.8|7130.8|7145.8|7130.8|7145.3|7130.3|5
1726470430000|2024-09-16 07:07:10|||||||||1
1726470490000|2024-09-16 07:08:10|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1726470530000|2024-09-16 07:08:50|7141.5|7126.5|7142.5|7127.5|7142.5|7127.5|7141.5|7126.5|6
1726470540000|2024-09-16 07:09:00|7142.8|7127.8|7143.5|7128.5|7144.3|7129.3|7142.8|7127.8|0
1726470550000|2024-09-16 07:09:10|7144|7129|7144|7129|7144|7129|7143.5|7128.5|0
1726470580000|2024-09-16 07:09:40|7142.5|7127.5|7142.8|7127.8|7142.8|7127.8|7142.5|7127.5|1
1726470600000|2024-09-16 07:10:00|7143|7128|7143.5|7128.5|7143.5|7128.5|7143|7128|1
1726470610000|2024-09-16 07:10:10|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1726470680000|2024-09-16 07:11:20|7142|7127|7142|7127|7142|7127|7142|7127|0
1726470690000|2024-09-16 07:11:30|7143.5|7128.5|7145|7130|7145|7130|7143.5|7128.5|1
1726470700000|2024-09-16 07:11:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1726470710000|2024-09-16 07:11:50|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|6
1726470720000|2024-09-16 07:12:00|7143|7128|7143.3|7128.3|7143.3|7128.3|7143|7128|0
1726470730000|2024-09-16 07:12:10|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1726470750000|2024-09-16 07:12:30|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1726470770000|2024-09-16 07:12:50|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1726470780000|2024-09-16 07:13:00|7144.5|7129.5|7144.3|7129.3|7144.5|7129.5|7144.3|7129.3|0
1726470790000|2024-09-16 07:13:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1726470820000|2024-09-16 07:13:40|7145.4|7130.4|7146.3|7131.3|7146.3|7131.3|7145.4|7130.4|4
1726470830000|2024-09-16 07:13:50|7146.5|7131.5|7148.8|7133.8|7149|7134|7146.5|7131.5|2
1726470840000|2024-09-16 07:14:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1726470880000|2024-09-16 07:14:40|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1726470900000|2024-09-16 07:15:00|7149|7134|7149|7134|7149.5|7134.5|7149|7134|0
1726470920000|2024-09-16 07:15:20|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|4
1726470930000|2024-09-16 07:15:30|7153.5|7138.5|7153|7138|7153.5|7138.5|7153|7138|1
1726470970000|2024-09-16 07:16:10|7152.8|7137.8|7151.8|7136.8|7152.8|7137.8|7150.8|7135.8|2
1726470990000|2024-09-16 07:16:30|7152.3|7137.3|7152|7137|7152.3|7137.3|7151.8|7136.8|0
1726471000000|2024-09-16 07:16:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1726471020000|2024-09-16 07:17:00|7152.8|7137.8|7153|7138|7153|7138|7152.8|7137.8|0
1726471070000|2024-09-16 07:17:50|7152.8|7137.8|7153.3|7138.3|7153.3|7138.3|7150.8|7135.8|2
1726471080000|2024-09-16 07:18:00|7152.8|7137.8|7153|7138|7153|7138|7152.5|7137.5|0
1726471090000|2024-09-16 07:18:10|7154|7139|7153.8|7138.8|7154|7139|7153.8|7138.8|2
1726471190000|2024-09-16 07:19:50|7152|7137|7152|7137|7152.8|7137.8|7151.6|7136.6|4
1726471200000|2024-09-16 07:20:00|7152.2|7137.2|7152.4|7137.4|7152.4|7137.4|7152.2|7137.2|0
1726471210000|2024-09-16 07:20:10|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|0
1726471280000|2024-09-16 07:21:20|7154.5|7139.5|7155|7140|7155.5|7140.5|7154.5|7139.5|1
1726471320000|2024-09-16 07:22:00|7155.3|7140.3|7155.5|7140.5|7155.5|7140.5|7155.3|7140.3|0
1726471330000|2024-09-16 07:22:10|7155.8|7140.8|7159.3|7144.3|7159.3|7144.3|7155.8|7140.8|1
1726471340000|2024-09-16 07:22:20|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|2
1726471350000|2024-09-16 07:22:30|7158|7143|7158.3|7143.3|7158.3|7143.3|7158|7143|0
1726471380000|2024-09-16 07:23:00|7159.1|7144.1|7160.3|7145.3|7160.3|7145.3|7159.1|7144.1|3
1726471400000|2024-09-16 07:23:20|||||||||1
1726471410000|2024-09-16 07:23:30|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1726471420000|2024-09-16 07:23:40|7158.6|7143.6|7159.3|7144.3|7159.8|7144.8|7158.3|7143.3|0
1726471590000|2024-09-16 07:26:30|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|2
1726471650000|2024-09-16 07:27:30|7157.3|7142.3|7156.5|7141.5|7157.3|7142.3|7156|7141|7
1726471660000|2024-09-16 07:27:40|7156.8|7141.8|7156.3|7141.3|7156.8|7141.8|7156.3|7141.3|2
1726471680000|2024-09-16 07:28:00|7155.8|7140.8|7156.1|7141.1|7156.3|7141.3|7155.8|7140.8|2
1726471690000|2024-09-16 07:28:10|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1726471700000|2024-09-16 07:28:20|7156|7141|7156.3|7141.3|7156.8|7141.8|7156|7141|1
1726471710000|2024-09-16 07:28:30|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1726471720000|2024-09-16 07:28:40|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1726471790000|2024-09-16 07:29:50|7156.1|7141.1|7156|7141|7156.1|7141.1|7156|7141|1
1726471800000|2024-09-16 07:30:00|7156.3|7141.3|7156|7141|7156.3|7141.3|7156|7141|1
1726471810000|2024-09-16 07:30:10|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|1
1726471820000|2024-09-16 07:30:20|||||||||1
1726471890000|2024-09-16 07:31:30|||||||||1
1726471900000|2024-09-16 07:31:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|8
1726471910000|2024-09-16 07:31:50|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|6
1726471920000|2024-09-16 07:32:00|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|0
1726471930000|2024-09-16 07:32:10|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1726471980000|2024-09-16 07:33:00|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|0
1726472000000|2024-09-16 07:33:20|7155.8|7140.8|7157.8|7142.8|7157.8|7142.8|7155.8|7140.8|19
1726472040000|2024-09-16 07:34:00|7157.5|7142.5|7155.5|7140.5|7157.5|7142.5|7155.5|7140.5|2
1726472050000|2024-09-16 07:34:10|7154.8|7139.8|7152|7137|7154.8|7139.8|7152|7137|2
1726472060000|2024-09-16 07:34:20|7151|7136|7148.8|7133.8|7151|7136|7148.8|7133.8|1
1726472080000|2024-09-16 07:34:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1726472100000|2024-09-16 07:35:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|1
1726472110000|2024-09-16 07:35:10|7149.1|7134.1|7148.8|7133.8|7149.1|7134.1|7148.8|7133.8|0
1726472120000|2024-09-16 07:35:20|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|3
1726472130000|2024-09-16 07:35:30|7150.3|7135.3|7149.8|7134.8|7150.3|7135.3|7149.8|7134.8|0
1726472150000|2024-09-16 07:35:50|7150.1|7135.1|7150.3|7135.3|7150.3|7135.3|7150.1|7135.1|0
1726472160000|2024-09-16 07:36:00|7149.9|7134.9|7149.3|7134.3|7149.9|7134.9|7149.3|7134.3|0
1726472170000|2024-09-16 07:36:10|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1726472190000|2024-09-16 07:36:30|7149.1|7134.1|7148.8|7133.8|7149.1|7134.1|7148.8|7133.8|0
1726472200000|2024-09-16 07:36:40|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|3
1726472220000|2024-09-16 07:37:00|7150.3|7135.3|7151|7136|7151.3|7136.3|7150.3|7135.3|2
1726472230000|2024-09-16 07:37:10|7149|7134|7148.2|7133.2|7149|7134|7148.2|7133.2|1
1726472240000|2024-09-16 07:37:20|7149.4|7134.4|7149.8|7134.8|7149.8|7134.8|7149.4|7134.4|5
1726472250000|2024-09-16 07:37:30|7149.7|7134.7|7149.5|7134.5|7149.7|7134.7|7149.5|7134.5|1
1726472260000|2024-09-16 07:37:40|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1726472280000|2024-09-16 07:38:00|7149.4|7134.4|7150.2|7135.2|7150.2|7135.2|7149.4|7134.4|0
1726472290000|2024-09-16 07:38:10|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|1
1726472310000|2024-09-16 07:38:30|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1726472330000|2024-09-16 07:38:50|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1726472340000|2024-09-16 07:39:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|0
1726472350000|2024-09-16 07:39:10|7148.2|7133.2|7150.7|7135.7|7150.7|7135.7|7148.2|7133.2|6
1726472380000|2024-09-16 07:39:40|7150.3|7135.3|7149.8|7134.8|7150.8|7135.8|7149.3|7134.3|0
1726472400000|2024-09-16 07:40:00|7149.2|7134.2|7150.2|7135.2|7150.7|7135.7|7149.2|7134.2|1
1726472430000|2024-09-16 07:40:30|7150|7135|7149.7|7134.7|7150|7135|7149.7|7134.7|0
1726472500000|2024-09-16 07:41:40|7147.7|7132.7|7148.7|7133.7|7148.7|7133.7|7147.7|7132.7|2
1726472510000|2024-09-16 07:41:50|7148.5|7133.5|7150.1|7135.1|7150.1|7135.1|7148|7133|5
1726472520000|2024-09-16 07:42:00|7149.6|7134.6|7148.2|7133.2|7149.6|7134.6|7148.2|7133.2|1
1726472530000|2024-09-16 07:42:10|7147.9|7132.9|7146.2|7131.2|7147.9|7132.9|7146.2|7131.2|4
1726472540000|2024-09-16 07:42:20|7144.8|7129.8|7145.1|7130.1|7145.1|7130.1|7144.8|7129.8|3
1726472550000|2024-09-16 07:42:30|7143.8|7128.8|7144.3|7129.3|7144.8|7129.8|7143.8|7128.8|2
1726472560000|2024-09-16 07:42:40|7144.5|7129.5|7144.3|7129.3|7144.5|7129.5|7144.3|7129.3|0
1726472580000|2024-09-16 07:43:00|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1726472650000|2024-09-16 07:44:10|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1726472660000|2024-09-16 07:44:20|||||||||1
1726472670000|2024-09-16 07:44:30|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1726472700000|2024-09-16 07:45:00|7143.6|7128.6|7145.8|7130.8|7146.7|7131.7|7142.3|7127.3|6
1726472710000|2024-09-16 07:45:10|7146.4|7131.4|7146.1|7131.1|7146.4|7131.4|7146.1|7131.1|3
1726472720000|2024-09-16 07:45:20|||||||||3
1726472730000|2024-09-16 07:45:30|7146.7|7131.7|7151.1|7136.1|7151.1|7136.1|7146.1|7131.1|4
1726472740000|2024-09-16 07:45:40|7151.5|7136.5|7151.2|7136.2|7151.5|7136.5|7151.2|7136.2|0
1726472760000|2024-09-16 07:46:00|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|1
1726472770000|2024-09-16 07:46:10|7151.9|7136.9|7152|7137|7152|7137|7151.7|7136.7|1
1726472780000|2024-09-16 07:46:20|7152.2|7137.2|7155.1|7140.1|7156.1|7141.1|7152.2|7137.2|23
1726472790000|2024-09-16 07:46:30|7154.9|7139.9|7155.2|7140.2|7156.1|7141.1|7154.9|7139.9|1
1726472810000|2024-09-16 07:46:50|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1726472820000|2024-09-16 07:47:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|0
1726472830000|2024-09-16 07:47:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1726472860000|2024-09-16 07:47:40|7155.1|7140.1|7154.6|7139.6|7155.1|7140.1|7154.6|7139.6|1
1726472890000|2024-09-16 07:48:10|7151.5|7136.5|7150.6|7135.6|7151.5|7136.5|7150.6|7135.6|1
1726472900000|2024-09-16 07:48:20|7150.7|7135.7|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|0
1726472910000|2024-09-16 07:48:30|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1726472940000|2024-09-16 07:49:00|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|0
1726472950000|2024-09-16 07:49:10|7151|7136|7151.2|7136.2|7151.2|7136.2|7151|7136|0
1726472970000|2024-09-16 07:49:30|7151|7136|7151|7136|7151|7136|7151|7136|0
1726472980000|2024-09-16 07:49:40|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1726473010000|2024-09-16 07:50:10|7151.7|7136.7|7152.4|7137.4|7152.6|7137.6|7151.7|7136.7|1
1726473070000|2024-09-16 07:51:10|7153.9|7138.9|7152.4|7137.4|7153.9|7138.9|7152.4|7137.4|2
1726473090000|2024-09-16 07:51:30|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|2
1726473100000|2024-09-16 07:51:40|7149.1|7134.1|7148.7|7133.7|7149.1|7134.1|7148.2|7133.2|0
1726473120000|2024-09-16 07:52:00|7148.4|7133.4|7152.6|7137.6|7152.6|7137.6|7148.4|7133.4|9
1726473130000|2024-09-16 07:52:10|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1726473150000|2024-09-16 07:52:30|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.4|7137.4|0
1726473160000|2024-09-16 07:52:40|7152.4|7137.4|7152.6|7137.6|7152.6|7137.6|7152.4|7137.4|0
1726473180000|2024-09-16 07:53:00|7152.9|7137.9|7151.7|7136.7|7154.1|7139.1|7151.7|7136.7|3
1726473190000|2024-09-16 07:53:10|7151.9|7136.9|7152.1|7137.1|7152.1|7137.1|7151.9|7136.9|0
1726473200000|2024-09-16 07:53:20|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1726473210000|2024-09-16 07:53:30|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1726473220000|2024-09-16 07:53:40|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1726473230000|2024-09-16 07:53:50|7153.4|7138.4|7153.4|7138.4|7153.6|7138.6|7153.4|7138.4|0
1726473240000|2024-09-16 07:54:00|7153.6|7138.6|7153.6|7138.6|7154.1|7139.1|7153.4|7138.4|2
1726473260000|2024-09-16 07:54:20|7153.9|7138.9|7154.2|7139.2|7154.2|7139.2|7153.9|7138.9|1
1726473270000|2024-09-16 07:54:30|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1726473280000|2024-09-16 07:54:40|7152.5|7137.5|7152|7137|7152.5|7137.5|7151.2|7136.2|4
1726473300000|2024-09-16 07:55:00|7152.5|7137.5|7153.2|7138.2|7154.7|7139.7|7152.5|7137.5|3
1726473330000|2024-09-16 07:55:30|7153|7138|7154|7139|7154|7139|7153|7138|4
1726473340000|2024-09-16 07:55:40|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1726473350000|2024-09-16 07:55:50|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|2
1726473360000|2024-09-16 07:56:00|7155.1|7140.1|7154.2|7139.2|7155.9|7140.9|7154.2|7139.2|3
1726473390000|2024-09-16 07:56:30|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1726473410000|2024-09-16 07:56:50|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|1
1726473420000|2024-09-16 07:57:00|7154.9|7139.9|7154.7|7139.7|7154.9|7139.9|7154.7|7139.7|0
1726473430000|2024-09-16 07:57:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1726473490000|2024-09-16 07:58:10|7156.2|7141.2|7155.9|7140.9|7156.2|7141.2|7155.9|7140.9|7
1726473500000|2024-09-16 07:58:20|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1726473520000|2024-09-16 07:58:40|7156.9|7141.9|7158.6|7143.6|7158.6|7143.6|7156.9|7141.9|3
1726473530000|2024-09-16 07:58:50|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1726473540000|2024-09-16 07:59:00|7161.2|7146.2|7161.5|7146.5|7161.5|7146.5|7161.2|7146.2|20
1726473550000|2024-09-16 07:59:10|7161.4|7146.4|7161.7|7146.7|7161.7|7146.7|7161.4|7146.4|0
1726473560000|2024-09-16 07:59:20|7161.5|7146.5|7161.7|7146.7|7161.9|7146.9|7161.5|7146.5|5
1726473570000|2024-09-16 07:59:30|7161.9|7146.9|7162.4|7147.4|7162.4|7147.4|7161.9|7146.9|2
1726473580000|2024-09-16 07:59:40|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|3
1726473590000|2024-09-16 07:59:50|7162.9|7147.9|7163.1|7148.1|7163.1|7148.1|7162.9|7147.9|2
1726473600000|2024-09-16 08:00:00|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|1
1726473620000|2024-09-16 08:00:20|7162.4|7147.4|7161.2|7146.2|7162.4|7147.4|7161.2|7146.2|3
1726473640000|2024-09-16 08:00:40|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.5|7146.5|1
1726473660000|2024-09-16 08:01:00|7161.4|7146.4|7161|7146|7161.4|7146.4|7161|7146|1
1726473670000|2024-09-16 08:01:10|7160.7|7145.7|7160.6|7145.6|7160.7|7145.7|7160.6|7145.6|2
1726473680000|2024-09-16 08:01:20|7160.9|7145.9|7161.1|7146.1|7161.1|7146.1|7160.9|7145.9|0
1726473750000|2024-09-16 08:02:30|7163.1|7148.1|7162.6|7147.6|7163.1|7148.1|7161.9|7146.9|4
1726473820000|2024-09-16 08:03:40|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1726473860000|2024-09-16 08:04:20|7163.2|7148.2|7163.4|7148.4|7163.4|7148.4|7163.2|7148.2|1
1726473880000|2024-09-16 08:04:40|7163.2|7148.2|7164.2|7149.2|7164.2|7149.2|7163.2|7148.2|10
1726473890000|2024-09-16 08:04:50|7164.4|7149.4|7163.5|7148.5|7164.4|7149.4|7163.5|7148.5|7
1726473900000|2024-09-16 08:05:00|7163.2|7148.2|7163.4|7148.4|7163.4|7148.4|7163.2|7148.2|2
1726473930000|2024-09-16 08:05:30|7163.2|7148.2|7163.4|7148.4|7163.4|7148.4|7163.2|7148.2|2
1726473940000|2024-09-16 08:05:40|7163.9|7148.9|7167.4|7152.4|7168.4|7153.4|7163.9|7148.9|82
1726473950000|2024-09-16 08:05:50|7166.9|7151.9|7167.4|7152.4|7167.4|7152.4|7166.9|7151.9|1
1726473960000|2024-09-16 08:06:00|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|1
1726473970000|2024-09-16 08:06:10|7165.4|7150.4|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|4
1726473980000|2024-09-16 08:06:20|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.2|7151.2|2
1726473990000|2024-09-16 08:06:30|7166.7|7151.7|7166.4|7151.4|7166.7|7151.7|7166.4|7151.4|1
1726474000000|2024-09-16 08:06:40|7166.7|7151.7|7166.4|7151.4|7166.7|7151.7|7166.4|7151.4|1
1726474010000|2024-09-16 08:06:50|7166.7|7151.7|7166.2|7151.2|7166.7|7151.7|7166.2|7151.2|3
1726474020000|2024-09-16 08:07:00|7165.7|7150.7|7166.4|7151.4|7167.2|7152.2|7165.7|7150.7|2
1726474030000|2024-09-16 08:07:10|7166.2|7151.2|7165.7|7150.7|7166.2|7151.2|7165.7|7150.7|1
1726474040000|2024-09-16 08:07:20|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|2
1726474050000|2024-09-16 08:07:30|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|2
1726474070000|2024-09-16 08:07:50|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1726474080000|2024-09-16 08:08:00|7165.4|7150.4|7166.4|7151.4|7166.4|7151.4|7165.4|7150.4|2
1726474090000|2024-09-16 08:08:10|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|0
1726474140000|2024-09-16 08:09:00|7166.1|7151.1|7167.6|7152.6|7167.6|7152.6|7166.1|7151.1|2
1726474150000|2024-09-16 08:09:10|7167.2|7152.2|7166.9|7151.9|7167.2|7152.2|7166.9|7151.9|3
1726474180000|2024-09-16 08:09:40|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1726474200000|2024-09-16 08:10:00|||||||||1
1726474240000|2024-09-16 08:10:40|7165.4|7150.4|7165.2|7150.2|7165.4|7150.4|7165.2|7150.2|8
1726474290000|2024-09-16 08:11:30|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1726474300000|2024-09-16 08:11:40|7166.2|7151.2|7165.5|7150.5|7166.2|7151.2|7165.5|7150.5|3
1726474310000|2024-09-16 08:11:50|7165.2|7150.2|7160.2|7145.2|7165.2|7150.2|7160.2|7145.2|8
1726474330000|2024-09-16 08:12:10|7160.4|7145.4|7160.2|7145.2|7160.7|7145.7|7160.2|7145.2|1
1726474340000|2024-09-16 08:12:20|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|1
1726474390000|2024-09-16 08:13:10|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1726474400000|2024-09-16 08:13:20|7159.9|7144.9|7161.4|7146.4|7161.4|7146.4|7159.9|7144.9|2
1726474490000|2024-09-16 08:14:50|7162|7147|7163.7|7148.7|7163.7|7148.7|7162|7147|2
1726474560000|2024-09-16 08:16:00|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1726474580000|2024-09-16 08:16:20|7164.2|7149.2|7163.9|7148.9|7164.2|7149.2|7163.9|7148.9|1
1726474590000|2024-09-16 08:16:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|1
1726474600000|2024-09-16 08:16:40|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1726474630000|2024-09-16 08:17:10|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1726474640000|2024-09-16 08:17:20|7163.9|7148.9|7162.2|7147.2|7163.9|7148.9|7162.2|7147.2|8
1726474650000|2024-09-16 08:17:30|7160.7|7145.7|7160.7|7145.7|7160.9|7145.9|7160.7|7145.7|1
1726474660000|2024-09-16 08:17:40|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1726474670000|2024-09-16 08:17:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1726474680000|2024-09-16 08:18:00|7161.5|7146.5|7161.2|7146.2|7161.5|7146.5|7161.2|7146.2|0
1726474700000|2024-09-16 08:18:20|||||||||1
1726474710000|2024-09-16 08:18:30|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|1
1726474720000|2024-09-16 08:18:40|7161.5|7146.5|7161.7|7146.7|7161.7|7146.7|7161.5|7146.5|1
1726474730000|2024-09-16 08:18:50|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|1
1726474740000|2024-09-16 08:19:00|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1726474750000|2024-09-16 08:19:10|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|6
1726474760000|2024-09-16 08:19:20|7160.5|7145.5|7159.7|7144.7|7160.5|7145.5|7159.7|7144.7|0
1726474770000|2024-09-16 08:19:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|1
1726474780000|2024-09-16 08:19:40|7160.9|7145.9|7162.2|7147.2|7162.7|7147.7|7160.9|7145.9|2
1726474790000|2024-09-16 08:19:50|7162.4|7147.4|7162.2|7147.2|7162.4|7147.4|7162.2|7147.2|0
1726474800000|2024-09-16 08:20:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.2|7147.2|0
1726474920000|2024-09-16 08:22:00|7163.2|7148.2|7164.2|7149.2|7164.2|7149.2|7163.2|7148.2|1
1726475010000|2024-09-16 08:23:30|7163.3|7148.3|7162.2|7147.2|7163.3|7148.3|7161.9|7146.9|1
1726475030000|2024-09-16 08:23:50|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1726475040000|2024-09-16 08:24:00|7162.2|7147.2|7163.4|7148.4|7163.4|7148.4|7162.2|7147.2|0
1726475060000|2024-09-16 08:24:20|7163.9|7148.9|7164.4|7149.4|7164.4|7149.4|7163.9|7148.9|1
1726475070000|2024-09-16 08:24:30|7164.9|7149.9|7166.9|7151.9|7166.9|7151.9|7164.7|7149.7|2
1726475080000|2024-09-16 08:24:40|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|0
1726475120000|2024-09-16 08:25:20|7167.2|7152.2|7167.9|7152.9|7167.9|7152.9|7167.2|7152.2|2
1726475150000|2024-09-16 08:25:50|7168.7|7153.7|7168.9|7153.9|7168.9|7153.9|7168.4|7153.4|7
1726475160000|2024-09-16 08:26:00|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|0
1726475170000|2024-09-16 08:26:10|||||||||2
1726475190000|2024-09-16 08:26:30|7169.2|7154.2|7170.5|7155.5|7170.5|7155.5|7169.2|7154.2|24
1726475200000|2024-09-16 08:26:40|7171.4|7156.4|7173.6|7158.6|7173.6|7158.6|7171.4|7156.4|28
1726475210000|2024-09-16 08:26:50|7176.1|7161.1|7176.3|7161.3|7176.6|7161.6|7175.8|7160.8|39
1726475220000|2024-09-16 08:27:00|7176.6|7161.6|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|9
1726475230000|2024-09-16 08:27:10|7176.4|7161.4|7176.4|7161.4|7176.7|7161.7|7176.1|7161.1|5
1726475240000|2024-09-16 08:27:20|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|1
1726475250000|2024-09-16 08:27:30|7176.4|7161.4|7175.1|7160.1|7176.4|7161.4|7175.1|7160.1|7
1726475260000|2024-09-16 08:27:40|7175.4|7160.4|7175.6|7160.6|7175.8|7160.8|7175.4|7160.4|2
1726475280000|2024-09-16 08:28:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|4
1726475290000|2024-09-16 08:28:10|||||||||1
1726475310000|2024-09-16 08:28:30|7177|7162|7177|7162|7177|7162|7176.8|7161.8|4
1726475360000|2024-09-16 08:29:20|7176.8|7161.8|7175.7|7160.7|7176.8|7161.8|7175.7|7160.7|6
1726475370000|2024-09-16 08:29:30|7176|7161|7175.9|7160.9|7176.3|7161.3|7175.9|7160.9|1
1726475380000|2024-09-16 08:29:40|7175.7|7160.7|7174.9|7159.9|7175.7|7160.7|7174.9|7159.9|1
1726475390000|2024-09-16 08:29:50|7174.6|7159.6|7174.6|7159.6|7174.9|7159.9|7174.6|7159.6|2
1726475400000|2024-09-16 08:30:00|||||||||1
1726475410000|2024-09-16 08:30:10|7174.1|7159.1|7174.3|7159.3|7174.3|7159.3|7174.1|7159.1|1
1726475440000|2024-09-16 08:30:40|7174|7159|7174|7159|7174|7159|7174|7159|0
1726475460000|2024-09-16 08:31:00|7173.8|7158.8|7175|7160|7175|7160|7173.8|7158.8|2
1726475470000|2024-09-16 08:31:10|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1726475490000|2024-09-16 08:31:30|||||||||1
1726475500000|2024-09-16 08:31:40|7175|7160|7176|7161|7176|7161|7175|7160|2
1726475520000|2024-09-16 08:32:00|7176.3|7161.3|7177.1|7162.1|7177.1|7162.1|7176.3|7161.3|1
1726475530000|2024-09-16 08:32:10|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1726475550000|2024-09-16 08:32:30|7176.5|7161.5|7176.3|7161.3|7176.5|7161.5|7176.3|7161.3|1
1726475580000|2024-09-16 08:33:00|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|2
1726475610000|2024-09-16 08:33:30|7175.9|7160.9|7175.6|7160.6|7176.1|7161.1|7175.6|7160.6|2
1726475620000|2024-09-16 08:33:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|2
1726475630000|2024-09-16 08:33:50|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1726475640000|2024-09-16 08:34:00|7176.3|7161.3|7176.8|7161.8|7176.8|7161.8|7176.3|7161.3|0
1726475650000|2024-09-16 08:34:10|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1726475660000|2024-09-16 08:34:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1726475670000|2024-09-16 08:34:30|7177.1|7162.1|7177.1|7162.1|7177.3|7162.3|7177.1|7162.1|2
1726475680000|2024-09-16 08:34:40|7177.3|7162.3|7176.8|7161.8|7177.3|7162.3|7176.8|7161.8|3
1726475700000|2024-09-16 08:35:00|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1726475710000|2024-09-16 08:35:10|7177|7162|7177|7162|7177|7162|7177|7162|0
1726475720000|2024-09-16 08:35:20|||||||||1
1726475730000|2024-09-16 08:35:30|||||||||1
1726475750000|2024-09-16 08:35:50|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.1|7162.1|2
1726475760000|2024-09-16 08:36:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|1
1726475780000|2024-09-16 08:36:20|7178|7163|7178|7163|7178|7163|7178|7163|0
1726475790000|2024-09-16 08:36:30|7178.3|7163.3|7178.5|7163.5|7178.5|7163.5|7178.3|7163.3|3
1726475800000|2024-09-16 08:36:40|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1726475820000|2024-09-16 08:37:00|||||||||1
1726475840000|2024-09-16 08:37:20|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|6
1726475850000|2024-09-16 08:37:30|7178.8|7163.8|7178.1|7163.1|7178.8|7163.8|7178.1|7163.1|4
1726475870000|2024-09-16 08:37:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1726475880000|2024-09-16 08:38:00|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1726475890000|2024-09-16 08:38:10|7179.1|7164.1|7179.8|7164.8|7179.8|7164.8|7179.1|7164.1|6
1726475900000|2024-09-16 08:38:20|7180.5|7165.5|7180.3|7165.3|7180.5|7165.5|7180.3|7165.3|2
1726475910000|2024-09-16 08:38:30|||||||||1
1726475930000|2024-09-16 08:38:50|7179.3|7164.3|7179.5|7164.5|7179.5|7164.5|7179.3|7164.3|4
1726475940000|2024-09-16 08:39:00|7179.8|7164.8|7180.3|7165.3|7180.3|7165.3|7179.8|7164.8|2
1726475960000|2024-09-16 08:39:20|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|3
1726475970000|2024-09-16 08:39:30|||||||||1
1726475990000|2024-09-16 08:39:50|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1726476010000|2024-09-16 08:40:10|7180.5|7165.5|7180.8|7165.8|7180.8|7165.8|7180.5|7165.5|1
1726476030000|2024-09-16 08:40:30|7181.1|7166.1|7181.8|7166.8|7182.2|7167.2|7181.1|7166.1|5
1726476040000|2024-09-16 08:40:40|7182|7167|7182.8|7167.8|7182.8|7167.8|7182|7167|4
1726476050000|2024-09-16 08:40:50|7183.1|7168.1|7181.1|7166.1|7183.1|7168.1|7181.1|7166.1|1
1726476060000|2024-09-16 08:41:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|16
1726476070000|2024-09-16 08:41:10|7182.2|7167.2|7182.1|7167.1|7182.3|7167.3|7181.8|7166.8|10
1726476080000|2024-09-16 08:41:20|7182.3|7167.3|7182.1|7167.1|7182.3|7167.3|7182.1|7167.1|2
1726476100000|2024-09-16 08:41:40|7182.3|7167.3|7182.1|7167.1|7182.3|7167.3|7182.1|7167.1|2
1726476110000|2024-09-16 08:41:50|7181.5|7166.5|7181.3|7166.3|7181.5|7166.5|7181.1|7166.1|4
1726476120000|2024-09-16 08:42:00|7181.5|7166.5|7182.5|7167.5|7182.5|7167.5|7181.5|7166.5|2
1726476130000|2024-09-16 08:42:10|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1726476140000|2024-09-16 08:42:20|7182.6|7167.6|7182.3|7167.3|7182.6|7167.6|7182.3|7167.3|2
1726476150000|2024-09-16 08:42:30|7181.3|7166.3|7180.8|7165.8|7181.3|7166.3|7180.6|7165.6|3
1726476160000|2024-09-16 08:42:40|7180.6|7165.6|7179.1|7164.1|7180.6|7165.6|7179.1|7164.1|3
1726476180000|2024-09-16 08:43:00|||||||||13
1726476190000|2024-09-16 08:43:10|7178.8|7163.8|7177.2|7162.2|7178.8|7163.8|7176.4|7161.4|3
1726476200000|2024-09-16 08:43:20|7178.1|7163.1|7177.9|7162.9|7178.1|7163.1|7177.9|7162.9|1
1726476210000|2024-09-16 08:43:30|7178.6|7163.6|7178.7|7163.7|7179|7164|7178.6|7163.6|1
1726476220000|2024-09-16 08:43:40|7180.1|7165.1|7180|7165|7181|7166|7180|7165|10
1726476230000|2024-09-16 08:43:50|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|1
1726476240000|2024-09-16 08:44:00|||||||||1
1726476250000|2024-09-16 08:44:10|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|1
1726476260000|2024-09-16 08:44:20|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|2
1726476270000|2024-09-16 08:44:30|7181|7166|7181|7166|7181|7166|7181|7166|1
1726476300000|2024-09-16 08:45:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|11
1726476330000|2024-09-16 08:45:30|||||||||1
1726476360000|2024-09-16 08:46:00|7181.2|7166.2|7181.7|7166.7|7181.7|7166.7|7181.2|7166.2|4
1726476380000|2024-09-16 08:46:20|7181.5|7166.5|7181|7166|7182|7167|7181|7166|10
1726476390000|2024-09-16 08:46:30|7180.8|7165.8|7180.7|7165.7|7180.8|7165.8|7180.5|7165.5|2
1726476400000|2024-09-16 08:46:40|7180.8|7165.8|7181|7166|7181|7166|7180.8|7165.8|1
1726476410000|2024-09-16 08:46:50|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1726476420000|2024-09-16 08:47:00|7181|7166|7181|7166|7181|7166|7181|7166|1
1726476450000|2024-09-16 08:47:30|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1726476460000|2024-09-16 08:47:40|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1726476520000|2024-09-16 08:48:40|7181|7166|7181|7166|7181|7166|7181|7166|2
1726476530000|2024-09-16 08:48:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1726476540000|2024-09-16 08:49:00|7181.3|7166.3|7181|7166|7181.3|7166.3|7181|7166|5
1726476550000|2024-09-16 08:49:10|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|6
1726476580000|2024-09-16 08:49:40|7180|7165|7180.3|7165.3|7180.3|7165.3|7180|7165|2
1726476600000|2024-09-16 08:50:00|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|3
1726476610000|2024-09-16 08:50:10|7180|7165|7180|7165|7180|7165|7180|7165|0
1726476630000|2024-09-16 08:50:30|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|3
1726476640000|2024-09-16 08:50:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1726476650000|2024-09-16 08:50:50|7179|7164|7180.5|7165.5|7180.5|7165.5|7179|7164|4
1726476670000|2024-09-16 08:51:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1726476680000|2024-09-16 08:51:20|7180.5|7165.5|7180.3|7165.3|7180.5|7165.5|7180.3|7165.3|3
1726476730000|2024-09-16 08:52:10|7181|7166|7181.3|7166.3|7181.3|7166.3|7181|7166|4
1726476760000|2024-09-16 08:52:40|7181|7166|7181.3|7166.3|7181.3|7166.3|7181|7166|1
1726476770000|2024-09-16 08:52:50|7181|7166|7180|7165|7181|7166|7179.3|7164.3|8
1726476780000|2024-09-16 08:53:00|||||||||3
1726476790000|2024-09-16 08:53:10|7179.8|7164.8|7180|7165|7180|7165|7179.8|7164.8|1
1726476800000|2024-09-16 08:53:20|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1726476820000|2024-09-16 08:53:40|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1726476840000|2024-09-16 08:54:00|7180.5|7165.5|7180.8|7165.8|7181|7166|7180.5|7165.5|3
1726476860000|2024-09-16 08:54:20|7180.5|7165.5|7180.8|7165.8|7180.8|7165.8|7180.5|7165.5|1
1726476900000|2024-09-16 08:55:00|7181|7166|7181|7166|7181|7166|7181|7166|0
1726476910000|2024-09-16 08:55:10|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1726476980000|2024-09-16 08:56:20|||||||||1
1726476990000|2024-09-16 08:56:30|||||||||1
1726477040000|2024-09-16 08:57:20|||||||||2
1726477050000|2024-09-16 08:57:30|||||||||2
1726477070000|2024-09-16 08:57:50|||||||||14
1726477080000|2024-09-16 08:58:00|||||||||3
1726477090000|2024-09-16 08:58:10|||||||||1
1726477100000|2024-09-16 08:58:20|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|22
1726477110000|2024-09-16 08:58:30|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1726477130000|2024-09-16 08:58:50|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1726477140000|2024-09-16 08:59:00|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1726477160000|2024-09-16 08:59:20|||||||||16
1726477170000|2024-09-16 08:59:30|7182.3|7167.3|7182.1|7167.1|7182.3|7167.3|7182.1|7167.1|9
1726477180000|2024-09-16 08:59:40|7182|7167|7181.8|7166.8|7182|7167|7181.8|7166.8|0
1726477190000|2024-09-16 08:59:50|7181.5|7166.5|7182|7167|7182|7167|7181.5|7166.5|1
1726477200000|2024-09-16 09:00:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.1|7166.1|12
1726477250000|2024-09-16 09:00:50|7182.1|7167.1|7182|7167|7182.1|7167.1|7182|7167|8
1726477260000|2024-09-16 09:01:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|1
1726477270000|2024-09-16 09:01:10|7184.4|7169.4|7184.7|7169.7|7184.7|7169.7|7184.4|7169.4|19
1726477280000|2024-09-16 09:01:20|7184.1|7169.1|7188|7173|7188|7173|7184.1|7169.1|80
1726477290000|2024-09-16 09:01:30|7188.3|7173.3|7189.3|7174.3|7189.3|7174.3|7187.8|7172.8|18
1726477300000|2024-09-16 09:01:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|4
1726477320000|2024-09-16 09:02:00|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1726477330000|2024-09-16 09:02:10|7192|7177|7192|7177|7192|7177|7192|7177|1
1726477340000|2024-09-16 09:02:20|7192.3|7177.3|7192.8|7177.8|7192.8|7177.8|7192.3|7177.3|2
1726477350000|2024-09-16 09:02:30|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|2
1726477360000|2024-09-16 09:02:40|7192.3|7177.3|7189.5|7174.5|7192.3|7177.3|7186.1|7171.1|6
1726477370000|2024-09-16 09:02:50|7189.1|7174.1|7191.8|7176.8|7191.8|7176.8|7188.1|7173.1|11
1726477380000|2024-09-16 09:03:00|7190.9|7175.9|7190.3|7175.3|7190.9|7175.9|7190|7175|8
1726477390000|2024-09-16 09:03:10|7190.8|7175.8|7189|7174|7191|7176|7188.8|7173.8|4
1726477400000|2024-09-16 09:03:20|7188.6|7173.6|7189.5|7174.5|7190|7175|7188.3|7173.3|3
1726477410000|2024-09-16 09:03:30|7189.8|7174.8|7189.5|7174.5|7189.8|7174.8|7189.5|7174.5|0
1726477430000|2024-09-16 09:03:50|7190|7175|7190|7175|7190|7175|7190|7175|0
1726477440000|2024-09-16 09:04:00|7190.3|7175.3|7190.3|7175.3|7190.8|7175.8|7190.3|7175.3|1
1726477450000|2024-09-16 09:04:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1726477460000|2024-09-16 09:04:20|7190.8|7175.8|7191|7176|7191|7176|7190.8|7175.8|2
1726477470000|2024-09-16 09:04:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1726477480000|2024-09-16 09:04:40|7191|7176|7190.8|7175.8|7191|7176|7190.8|7175.8|2
1726477490000|2024-09-16 09:04:50|7191|7176|7185.3|7170.3|7191|7176|7185.1|7170.1|7
1726477500000|2024-09-16 09:05:00|7185.1|7170.1|7188.3|7173.3|7188.5|7173.5|7185.1|7170.1|6
1726477510000|2024-09-16 09:05:10|7188.6|7173.6|7186.9|7171.9|7188.6|7173.6|7186.9|7171.9|5
1726477540000|2024-09-16 09:05:40|7188|7173|7188|7173|7188|7173|7188|7173|3
1726477550000|2024-09-16 09:05:50|7188.3|7173.3|7188.5|7173.5|7188.5|7173.5|7188.3|7173.3|0
1726477560000|2024-09-16 09:06:00|7188.3|7173.3|7188.5|7173.5|7188.5|7173.5|7188.3|7173.3|1
1726477600000|2024-09-16 09:06:40|7189|7174|7189|7174|7189|7174|7188.8|7173.8|2
1726477620000|2024-09-16 09:07:00|7189.5|7174.5|7189.5|7174.5|7189.8|7174.8|7189.3|7174.3|5
1726477630000|2024-09-16 09:07:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|1
1726477640000|2024-09-16 09:07:20|7189|7174|7189|7174|7189|7174|7189|7174|1
1726477650000|2024-09-16 09:07:30|7189.5|7174.5|7189.3|7174.3|7189.5|7174.5|7189|7174|1
1726477660000|2024-09-16 09:07:40|7189|7174|7189.8|7174.8|7189.8|7174.8|7189|7174|2
1726477670000|2024-09-16 09:07:50|7189.6|7174.6|7186.9|7171.9|7189.6|7174.6|7186.7|7171.7|18
1726477680000|2024-09-16 09:08:00|7187.3|7172.3|7186.1|7171.1|7187.3|7172.3|7185.6|7170.6|6
1726477690000|2024-09-16 09:08:10|7186.5|7171.5|7186.6|7171.6|7187.1|7172.1|7186.5|7171.5|0
1726477700000|2024-09-16 09:08:20|7186.9|7171.9|7187.8|7172.8|7187.8|7172.8|7186.9|7171.9|1
1726477730000|2024-09-16 09:08:50|7188.1|7173.1|7188.8|7173.8|7188.8|7173.8|7188.1|7173.1|2
1726477740000|2024-09-16 09:09:00|7189|7174|7189.5|7174.5|7189.5|7174.5|7189|7174|0
1726477750000|2024-09-16 09:09:10|7190.5|7175.5|7187.9|7172.9|7190.5|7175.5|7187.9|7172.9|13
1726477760000|2024-09-16 09:09:20|7188.2|7173.2|7188.4|7173.4|7188.4|7173.4|7188.2|7173.2|2
1726477770000|2024-09-16 09:09:30|7188.2|7173.2|7188.4|7173.4|7188.4|7173.4|7188.2|7173.2|0
1726477780000|2024-09-16 09:09:40|7188.2|7173.2|7187.6|7172.6|7188.2|7173.2|7187.6|7172.6|2
1726477790000|2024-09-16 09:09:50|7187.8|7172.8|7188.1|7173.1|7188.1|7173.1|7187.8|7172.8|0
1726477800000|2024-09-16 09:10:00|7188.3|7173.3|7189.6|7174.6|7189.6|7174.6|7187.8|7172.8|3
1726477810000|2024-09-16 09:10:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|2
1726477840000|2024-09-16 09:10:40|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1726477850000|2024-09-16 09:10:50|||||||||1
1726477860000|2024-09-16 09:11:00|7190.1|7175.1|7188.2|7173.2|7191.3|7176.3|7188.2|7173.2|7
1726477870000|2024-09-16 09:11:10|7188.6|7173.6|7188.4|7173.4|7188.6|7173.6|7188.4|7173.4|0
1726477880000|2024-09-16 09:11:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726477890000|2024-09-16 09:11:30|7188.2|7173.2|7188.4|7173.4|7188.4|7173.4|7188.2|7173.2|1
1726477900000|2024-09-16 09:11:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726477910000|2024-09-16 09:11:50|7187.1|7172.1|7188.1|7173.1|7188.3|7173.3|7187.1|7172.1|10
1726477920000|2024-09-16 09:12:00|7188.3|7173.3|7187.3|7172.3|7189.1|7174.1|7186.6|7171.6|5
1726477930000|2024-09-16 09:12:10|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1726477940000|2024-09-16 09:12:20|7185.3|7170.3|7182.9|7167.9|7185.3|7170.3|7182.9|7167.9|9
1726477950000|2024-09-16 09:12:30|7183.3|7168.3|7181.9|7166.9|7186|7171|7181.9|7166.9|2
1726477960000|2024-09-16 09:12:40|7182.4|7167.4|7183.7|7168.7|7183.9|7168.9|7182.4|7167.4|0
1726477970000|2024-09-16 09:12:50|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1726477980000|2024-09-16 09:13:00|7185.4|7170.4|7185.6|7170.6|7185.6|7170.6|7185.4|7170.4|1
1726477990000|2024-09-16 09:13:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1726478000000|2024-09-16 09:13:20|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726478010000|2024-09-16 09:13:30|||||||||2
1726478020000|2024-09-16 09:13:40|||||||||1
1726478030000|2024-09-16 09:13:50|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1726478040000|2024-09-16 09:14:00|7186.6|7171.6|7186.8|7171.8|7186.8|7171.8|7186.6|7171.6|1
1726478060000|2024-09-16 09:14:20|7187.4|7172.4|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|1
1726478070000|2024-09-16 09:14:30|7188.6|7173.6|7187.8|7172.8|7188.6|7173.6|7187.8|7172.8|2
1726478080000|2024-09-16 09:14:40|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1726478090000|2024-09-16 09:14:50|7187.8|7172.8|7188.1|7173.1|7188.1|7173.1|7187.8|7172.8|0
1726478100000|2024-09-16 09:15:00|7188.6|7173.6|7187.8|7172.8|7189.1|7174.1|7187.8|7172.8|5
1726478110000|2024-09-16 09:15:10|7187.6|7172.6|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|1
1726478120000|2024-09-16 09:15:20|7187.6|7172.6|7187.6|7172.6|7187.8|7172.8|7187.3|7172.3|1
1726478130000|2024-09-16 09:15:30|7187.3|7172.3|7187.6|7172.6|7187.8|7172.8|7187.3|7172.3|0
1726478140000|2024-09-16 09:15:40|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|1
1726478160000|2024-09-16 09:16:00|7187.9|7172.9|7188.6|7173.6|7188.6|7173.6|7187.9|7172.9|2
1726478170000|2024-09-16 09:16:10|7188.3|7173.3|7188.3|7173.3|7188.6|7173.6|7188.3|7173.3|1
1726478180000|2024-09-16 09:16:20|||||||||1
1726478190000|2024-09-16 09:16:30|7187.8|7172.8|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|3
1726478210000|2024-09-16 09:16:50|7187.6|7172.6|7183.1|7168.1|7187.6|7172.6|7183.1|7168.1|5
1726478220000|2024-09-16 09:17:00|7184.9|7169.9|7185.7|7170.7|7186|7171|7184.9|7169.9|3
1726478230000|2024-09-16 09:17:10|7186.2|7171.2|7186.1|7171.1|7186.2|7171.2|7185.9|7170.9|0
1726478240000|2024-09-16 09:17:20|7186.4|7171.4|7183.2|7168.2|7186.4|7171.4|7183.2|7168.2|4
1726478250000|2024-09-16 09:17:30|7183|7168|7184.9|7169.9|7184.9|7169.9|7180.6|7165.6|2
1726478280000|2024-09-16 09:18:00|7185.4|7170.4|7183.1|7168.1|7185.4|7170.4|7183.1|7168.1|1
1726478290000|2024-09-16 09:18:10|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|1
1726478370000|2024-09-16 09:19:30|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1726478380000|2024-09-16 09:19:40|7184.4|7169.4|7183.8|7168.8|7184.4|7169.4|7183.6|7168.6|1
1726478400000|2024-09-16 09:20:00|7183.3|7168.3|7183.1|7168.1|7183.3|7168.3|7183.1|7168.1|3
1726478410000|2024-09-16 09:20:10|7183.3|7168.3|7183.8|7168.8|7183.8|7168.8|7183.3|7168.3|0
1726478420000|2024-09-16 09:20:20|7183.1|7168.1|7183.3|7168.3|7183.3|7168.3|7183.1|7168.1|0
1726478440000|2024-09-16 09:20:40|7183.4|7168.4|7183.2|7168.2|7183.4|7168.4|7183.2|7168.2|0
1726478450000|2024-09-16 09:20:50|7181.9|7166.9|7178|7163|7182.4|7167.4|7177.8|7162.8|13
1726478460000|2024-09-16 09:21:00|7177.7|7162.7|7177.7|7162.7|7178.2|7163.2|7177.7|7162.7|0
1726478470000|2024-09-16 09:21:10|7178|7163|7175.3|7160.3|7178|7163|7175.1|7160.1|4
1726478480000|2024-09-16 09:21:20|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1726478490000|2024-09-16 09:21:30|7176.3|7161.3|7178.1|7163.1|7178.7|7163.7|7176.3|7161.3|1
1726478500000|2024-09-16 09:21:40|7177.3|7162.3|7178.3|7163.3|7178.3|7163.3|7177.3|7162.3|1
1726478510000|2024-09-16 09:21:50|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1726478520000|2024-09-16 09:22:00|7178.2|7163.2|7176.5|7161.5|7178.8|7163.8|7176.5|7161.5|1
1726478550000|2024-09-16 09:22:30|7176.8|7161.8|7176.6|7161.6|7176.8|7161.8|7176.3|7161.3|1
1726478560000|2024-09-16 09:22:40|7176.8|7161.8|7174.3|7159.3|7176.8|7161.8|7174.2|7159.2|2
1726478570000|2024-09-16 09:22:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1726478580000|2024-09-16 09:23:00|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1726478600000|2024-09-16 09:23:20|7177.6|7162.6|7176.8|7161.8|7177.6|7162.6|7176.8|7161.8|6
1726478620000|2024-09-16 09:23:40|7176.3|7161.3|7175.8|7160.8|7176.3|7161.3|7175.3|7160.3|0
1726478640000|2024-09-16 09:24:00|7176|7161|7179.8|7164.8|7179.8|7164.8|7175.8|7160.8|1
1726478650000|2024-09-16 09:24:10|7178|7163|7178.3|7163.3|7178.3|7163.3|7178|7163|1
1726478670000|2024-09-16 09:24:30|7178|7163|7178|7163|7178|7163|7178|7163|0
1726478690000|2024-09-16 09:24:50|7178.5|7163.5|7176.8|7161.8|7178.5|7163.5|7176.8|7161.8|1
1726478700000|2024-09-16 09:25:00|7177|7162|7178.2|7163.2|7178.2|7163.2|7177|7162|1
1726478710000|2024-09-16 09:25:10|7177|7162|7177.2|7162.2|7177.2|7162.2|7176.8|7161.8|1
1726478730000|2024-09-16 09:25:30|7176.8|7161.8|7177.2|7162.2|7177.2|7162.2|7176.8|7161.8|0
1726478740000|2024-09-16 09:25:40|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1726478760000|2024-09-16 09:26:00|7177|7162|7177.2|7162.2|7177.2|7162.2|7177|7162|0
1726478770000|2024-09-16 09:26:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1726478880000|2024-09-16 09:28:00|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|1
1726478940000|2024-09-16 09:29:00|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1726479000000|2024-09-16 09:30:00|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1726479010000|2024-09-16 09:30:10|7177.5|7162.5|7179.1|7164.1|7179.1|7164.1|7177.5|7162.5|1
1726479060000|2024-09-16 09:31:00|7180.8|7165.8|7181.9|7166.9|7181.9|7166.9|7180.8|7165.8|1
1726479070000|2024-09-16 09:31:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1726479080000|2024-09-16 09:31:20|7182.1|7167.1|7181.4|7166.4|7182.4|7167.4|7181.4|7166.4|1
1726479090000|2024-09-16 09:31:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726479190000|2024-09-16 09:33:10|7181.4|7166.4|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|0
1726479220000|2024-09-16 09:33:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1726479360000|2024-09-16 09:36:00|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726479370000|2024-09-16 09:36:10|7182.1|7167.1|7182.4|7167.4|7182.6|7167.6|7182.1|7167.1|1
1726479390000|2024-09-16 09:36:30|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1726479400000|2024-09-16 09:36:40|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|2
1726479410000|2024-09-16 09:36:50|7181.6|7166.6|7180.9|7165.9|7181.6|7166.6|7180.7|7165.7|4
1726479420000|2024-09-16 09:37:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1726479430000|2024-09-16 09:37:10|7181.4|7166.4|7180.2|7165.2|7181.4|7166.4|7180.2|7165.2|2
1726479450000|2024-09-16 09:37:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1726479480000|2024-09-16 09:38:00|7180|7165|7180|7165|7180|7165|7180|7165|0
1726479490000|2024-09-16 09:38:10|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1726479510000|2024-09-16 09:38:30|7180.3|7165.3|7178.9|7163.9|7180.3|7165.3|7178.9|7163.9|5
1726479550000|2024-09-16 09:39:10|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1726479560000|2024-09-16 09:39:20|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7
1726479570000|2024-09-16 09:39:30|7179.5|7164.5|7179.4|7164.4|7179.5|7164.5|7179.4|7164.4|1
1726479580000|2024-09-16 09:39:40|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1726479610000|2024-09-16 09:40:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|2
1726479630000|2024-09-16 09:40:30|||||||||2
1726479640000|2024-09-16 09:40:40|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1726479660000|2024-09-16 09:41:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1726479690000|2024-09-16 09:41:30|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1726479710000|2024-09-16 09:41:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1726479740000|2024-09-16 09:42:20|7180.1|7165.1|7179.9|7164.9|7180.1|7165.1|7179.9|7164.9|1
1726479750000|2024-09-16 09:42:30|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1726479760000|2024-09-16 09:42:40|7179.9|7164.9|7177.6|7162.6|7179.9|7164.9|7177.4|7162.4|1
1726479780000|2024-09-16 09:43:00|7178.9|7163.9|7180.4|7165.4|7181.1|7166.1|7178.9|7163.9|0
1726479790000|2024-09-16 09:43:10|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1726479820000|2024-09-16 09:43:40|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1726479830000|2024-09-16 09:43:50|7181.4|7166.4|7181.4|7166.4|7182.1|7167.1|7181.4|7166.4|0
1726479840000|2024-09-16 09:44:00|7181.2|7166.2|7181.6|7166.6|7181.6|7166.6|7180.9|7165.9|0
1726479850000|2024-09-16 09:44:10|7181.1|7166.1|7181.9|7166.9|7181.9|7166.9|7181.1|7166.1|0
1726479860000|2024-09-16 09:44:20|7179.4|7164.4|7180.2|7165.2|7180.2|7165.2|7177.9|7162.9|2
1726479870000|2024-09-16 09:44:30|7180.5|7165.5|7181.4|7166.4|7181.4|7166.4|7180.5|7165.5|0
1726479880000|2024-09-16 09:44:40|7182|7167|7182|7167|7182|7167|7182|7167|0
1726479900000|2024-09-16 09:45:00|7181.7|7166.7|7182.2|7167.2|7182.2|7167.2|7181.7|7166.7|0
1726479930000|2024-09-16 09:45:30|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|1
1726479940000|2024-09-16 09:45:40|7183.2|7168.2|7183.8|7168.8|7183.8|7168.8|7183.2|7168.2|1
1726479960000|2024-09-16 09:46:00|7184|7169|7183.6|7168.6|7184|7169|7183.6|7168.6|1
1726479970000|2024-09-16 09:46:10|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1726479980000|2024-09-16 09:46:20|7178.4|7163.4|7178.6|7163.6|7178.6|7163.6|7178.4|7163.4|0
1726479990000|2024-09-16 09:46:30|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|0
1726480000000|2024-09-16 09:46:40|7179.6|7164.6|7179.5|7164.5|7179.6|7164.6|7177.9|7162.9|6
1726480010000|2024-09-16 09:46:50|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|2
1726480020000|2024-09-16 09:47:00|7180.3|7165.3|7181.7|7166.7|7181.7|7166.7|7180.3|7165.3|1
1726480040000|2024-09-16 09:47:20|7182.5|7167.5|7182.8|7167.8|7182.8|7167.8|7182.5|7167.5|0
1726480050000|2024-09-16 09:47:30|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1726480060000|2024-09-16 09:47:40|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1726480070000|2024-09-16 09:47:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|1
1726480080000|2024-09-16 09:48:00|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|0
1726480090000|2024-09-16 09:48:10|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1726480110000|2024-09-16 09:48:30|7180.8|7165.8|7181.5|7166.5|7181.5|7166.5|7180.8|7165.8|0
1726480120000|2024-09-16 09:48:40|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|1
1726480160000|2024-09-16 09:49:20|7182.1|7167.1|7183|7168|7183|7168|7182.1|7167.1|0
1726480170000|2024-09-16 09:49:30|7182.7|7167.7|7182.9|7167.9|7182.9|7167.9|7182.7|7167.7|0
1726480180000|2024-09-16 09:49:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1726480190000|2024-09-16 09:49:50|||||||||1
1726480240000|2024-09-16 09:50:40|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7
1726480250000|2024-09-16 09:50:50|7182.5|7167.5|7182.7|7167.7|7182.7|7167.7|7182.5|7167.5|0
1726480280000|2024-09-16 09:51:20|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1726480290000|2024-09-16 09:51:30|7182.3|7167.3|7182.5|7167.5|7182.5|7167.5|7182|7167|2
1726480300000|2024-09-16 09:51:40|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|1
1726480320000|2024-09-16 09:52:00|7182.4|7167.4|7182.9|7167.9|7182.9|7167.9|7182.4|7167.4|1
1726480330000|2024-09-16 09:52:10|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1726480340000|2024-09-16 09:52:20|7183|7168|7183|7168|7183|7168|7183|7168|0
1726480380000|2024-09-16 09:53:00|7182.1|7167.1|7178.5|7163.5|7182.3|7167.3|7178.3|7163.3|8
1726480400000|2024-09-16 09:53:20|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1726480440000|2024-09-16 09:54:00|||||||||1
1726480480000|2024-09-16 09:54:40|7178.9|7163.9|7179.5|7164.5|7179.5|7164.5|7178.9|7163.9|0
1726480500000|2024-09-16 09:55:00|7181.5|7166.5|7180|7165|7183.7|7168.7|7180|7165|14
1726480510000|2024-09-16 09:55:10|7180.2|7165.2|7180.5|7165.5|7180.5|7165.5|7180.2|7165.2|0
1726480560000|2024-09-16 09:56:00|7181|7166|7181.5|7166.5|7181.7|7166.7|7180.5|7165.5|2
1726480570000|2024-09-16 09:56:10|7181.2|7166.2|7181|7166|7181.2|7166.2|7180.9|7165.9|1
1726480690000|2024-09-16 09:58:10|7181.3|7166.3|7182|7167|7182|7167|7181.3|7166.3|1
1726480710000|2024-09-16 09:58:30|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|2
1726480720000|2024-09-16 09:58:40|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1726480740000|2024-09-16 09:59:00|7181.4|7166.4|7181.7|7166.7|7181.7|7166.7|7181.4|7166.4|0
1726480820000|2024-09-16 10:00:20|7182|7167|7182|7167|7182|7167|7182|7167|2
1726480910000|2024-09-16 10:01:50|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1726480920000|2024-09-16 10:02:00|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1726480980000|2024-09-16 10:03:00|7181.4|7166.4|7181|7166|7181.4|7166.4|7181|7166|1
1726480990000|2024-09-16 10:03:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|0
1726481010000|2024-09-16 10:03:30|7181|7166|7181|7166|7181|7166|7181|7166|1
1726481020000|2024-09-16 10:03:40|7181.2|7166.2|7178|7163|7181.8|7166.8|7176.8|7161.8|9
1726481040000|2024-09-16 10:04:00|7177.4|7162.4|7177.2|7162.2|7177.4|7162.4|7177.2|7162.2|0
1726481070000|2024-09-16 10:04:30|7177.4|7162.4|7177.2|7162.2|7177.7|7162.7|7177.2|7162.2|0
1726481140000|2024-09-16 10:05:40|7176.1|7161.1|7175|7160|7176.3|7161.3|7175|7160|0
1726481150000|2024-09-16 10:05:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1726481170000|2024-09-16 10:06:10|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1726481200000|2024-09-16 10:06:40|||||||||2
1726481220000|2024-09-16 10:07:00|7175|7160|7174.5|7159.5|7175.7|7160.7|7174.2|7159.2|3
1726481280000|2024-09-16 10:08:00|7175.2|7160.2|7173.3|7158.3|7175.7|7160.7|7173.3|7158.3|3
1726481290000|2024-09-16 10:08:10|7172.7|7157.7|7174|7159|7174|7159|7172.7|7157.7|1
1726481300000|2024-09-16 10:08:20|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1726481330000|2024-09-16 10:08:50|7172.2|7157.2|7172|7157|7172.2|7157.2|7172|7157|1
1726481340000|2024-09-16 10:09:00|7170.2|7155.2|7172.7|7157.7|7172.7|7157.7|7170|7155|3
1726481350000|2024-09-16 10:09:10|7173|7158|7173|7158|7173|7158|7173|7158|0
1726481360000|2024-09-16 10:09:20|||||||||1
1726481370000|2024-09-16 10:09:30|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|0
1726481380000|2024-09-16 10:09:40|7173.2|7158.2|7173.4|7158.4|7173.4|7158.4|7173|7158|0
1726481390000|2024-09-16 10:09:50|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1726481400000|2024-09-16 10:10:00|7173.2|7158.2|7172.2|7157.2|7173.2|7158.2|7172.2|7157.2|0
1726481410000|2024-09-16 10:10:10|7171.6|7156.6|7173|7158|7173|7158|7171|7156|0
1726481420000|2024-09-16 10:10:20|7172.5|7157.5|7172.7|7157.7|7172.7|7157.7|7172.5|7157.5|1
1726481430000|2024-09-16 10:10:30|7173|7158|7173|7158|7173|7158|7173|7158|0
1726481470000|2024-09-16 10:11:10|7172.7|7157.7|7173.2|7158.2|7173.2|7158.2|7172.7|7157.7|2
1726481480000|2024-09-16 10:11:20|7172.9|7157.9|7173.2|7158.2|7173.2|7158.2|7172.9|7157.9|1
1726481530000|2024-09-16 10:12:10|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|1
1726481550000|2024-09-16 10:12:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7172.9|7157.9|0
1726481560000|2024-09-16 10:12:40|7172.9|7157.9|7173.2|7158.2|7173.2|7158.2|7172.9|7157.9|0
1726481570000|2024-09-16 10:12:50|||||||||1
1726481590000|2024-09-16 10:13:10|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|1
1726481640000|2024-09-16 10:14:00|7172|7157|7172.4|7157.4|7172.4|7157.4|7172|7157|1
1726481670000|2024-09-16 10:14:30|7172.2|7157.2|7172.4|7157.4|7172.4|7157.4|7172.2|7157.2|0
1726481700000|2024-09-16 10:15:00|7172.7|7157.7|7172.5|7157.5|7172.7|7157.7|7172.5|7157.5|2
1726481710000|2024-09-16 10:15:10|7172.2|7157.2|7170.7|7155.7|7172.2|7157.2|7170.7|7155.7|1
1726481750000|2024-09-16 10:15:50|7171.4|7156.4|7171.7|7156.7|7171.7|7156.7|7171.4|7156.4|1
1726481760000|2024-09-16 10:16:00|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1726481800000|2024-09-16 10:16:40|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|0
1726481810000|2024-09-16 10:16:50|7173.2|7158.2|7171.7|7156.7|7173.2|7158.2|7171.7|7156.7|1
1726481820000|2024-09-16 10:17:00|7171.9|7156.9|7172.4|7157.4|7172.4|7157.4|7171.9|7156.9|0
1726481830000|2024-09-16 10:17:10|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1726481840000|2024-09-16 10:17:20|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|1
1726481850000|2024-09-16 10:17:30|7175.2|7160.2|7175.7|7160.7|7175.7|7160.7|7175.2|7160.2|1
1726481860000|2024-09-16 10:17:40|7175|7160|7175.2|7160.2|7175.2|7160.2|7175|7160|1
1726481880000|2024-09-16 10:18:00|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1726481890000|2024-09-16 10:18:10|7175.2|7160.2|7175.7|7160.7|7175.7|7160.7|7175.2|7160.2|1
1726481920000|2024-09-16 10:18:40|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|1
1726481940000|2024-09-16 10:19:00|7174|7159|7173.2|7158.2|7174|7159|7173|7158|0
1726481950000|2024-09-16 10:19:10|7173|7158|7173|7158|7173|7158|7173|7158|0
1726481980000|2024-09-16 10:19:40|7172.2|7157.2|7172.5|7157.5|7172.5|7157.5|7172.2|7157.2|1
1726482020000|2024-09-16 10:20:20|7172.2|7157.2|7172|7157|7172.2|7157.2|7172|7157|0
1726482030000|2024-09-16 10:20:30|||||||||1
1726482090000|2024-09-16 10:21:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171|7156|1
1726482100000|2024-09-16 10:21:40|7172|7157|7171.7|7156.7|7172|7157|7171.7|7156.7|0
1726482120000|2024-09-16 10:22:00|7172.5|7157.5|7174.2|7159.2|7174.2|7159.2|7172.5|7157.5|3
1726482200000|2024-09-16 10:23:20|7174|7159|7174.2|7159.2|7174.2|7159.2|7174|7159|1
1726482250000|2024-09-16 10:24:10|7174.5|7159.5|7174.9|7159.9|7174.9|7159.9|7174.5|7159.5|1
1726482270000|2024-09-16 10:24:30|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1726482300000|2024-09-16 10:25:00|7176|7161|7175.5|7160.5|7176.5|7161.5|7175.5|7160.5|1
1726482360000|2024-09-16 10:26:00|7176.5|7161.5|7176.2|7161.2|7176.5|7161.5|7176.2|7161.2|2
1726482410000|2024-09-16 10:26:50|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1726482420000|2024-09-16 10:27:00|7175.2|7160.2|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1726482430000|2024-09-16 10:27:10|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1726482440000|2024-09-16 10:27:20|7175.5|7160.5|7175.3|7160.3|7175.5|7160.5|7175.3|7160.3|0
1726482460000|2024-09-16 10:27:40|7174.3|7159.3|7172.7|7157.7|7174.3|7159.3|7172.7|7157.7|0
1726482470000|2024-09-16 10:27:50|7173.2|7158.2|7173|7158|7173.2|7158.2|7173|7158|0
1726482480000|2024-09-16 10:28:00|||||||||1
1726482510000|2024-09-16 10:28:30|||||||||1
1726482530000|2024-09-16 10:28:50|7172|7157|7172|7157|7172.2|7157.2|7172|7157|1
1726482560000|2024-09-16 10:29:20|7171.2|7156.2|7170.7|7155.7|7171.2|7156.2|7170.7|7155.7|0
1726482570000|2024-09-16 10:29:30|7169.7|7154.7|7171|7156|7171|7156|7169.7|7154.7|1
1726482580000|2024-09-16 10:29:40|7172.1|7157.1|7174|7159|7174|7159|7172.1|7157.1|2
1726482590000|2024-09-16 10:29:50|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1726482600000|2024-09-16 10:30:00|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.2|7158.2|0
1726482640000|2024-09-16 10:30:40|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1726482650000|2024-09-16 10:30:50|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1726482660000|2024-09-16 10:31:00|7171.5|7156.5|7171.7|7156.7|7171.7|7156.7|7171.5|7156.5|2
1726482680000|2024-09-16 10:31:20|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726482700000|2024-09-16 10:31:40|7170.2|7155.2|7169.5|7154.5|7170.2|7155.2|7169.2|7154.2|1
1726482720000|2024-09-16 10:32:00|7169.7|7154.7|7170.5|7155.5|7170.7|7155.7|7169.7|7154.7|0
1726482730000|2024-09-16 10:32:10|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1726482740000|2024-09-16 10:32:20|7167.7|7152.7|7170.7|7155.7|7170.7|7155.7|7167.7|7152.7|7
1726482750000|2024-09-16 10:32:30|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|1
1726482770000|2024-09-16 10:32:50|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|2
1726482790000|2024-09-16 10:33:10|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|1
1726482800000|2024-09-16 10:33:20|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|1
1726482810000|2024-09-16 10:33:30|||||||||1
1726482820000|2024-09-16 10:33:40|7170.3|7155.3|7171.5|7156.5|7171.5|7156.5|7170|7155|0
1726482830000|2024-09-16 10:33:50|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1726482840000|2024-09-16 10:34:00|7170.7|7155.7|7170.5|7155.5|7170.7|7155.7|7170.5|7155.5|0
1726482850000|2024-09-16 10:34:10|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1726482860000|2024-09-16 10:34:20|7169.3|7154.3|7166.7|7151.7|7169.3|7154.3|7166.5|7151.5|3
1726482870000|2024-09-16 10:34:30|7167|7152|7167|7152|7167|7152|7166.7|7151.7|0
1726482900000|2024-09-16 10:35:00|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7164|7149|14
1726482940000|2024-09-16 10:35:40|7169|7154|7169|7154|7169|7154|7168.5|7153.5|1
1726482980000|2024-09-16 10:36:20|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1726483000000|2024-09-16 10:36:40|7169.8|7154.8|7170|7155|7170|7155|7169.8|7154.8|1
1726483020000|2024-09-16 10:37:00|7171|7156|7172.2|7157.2|7172.2|7157.2|7171|7156|1
1726483030000|2024-09-16 10:37:10|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1726483040000|2024-09-16 10:37:20|7172.8|7157.8|7172|7157|7172.8|7157.8|7172|7157|1
1726483060000|2024-09-16 10:37:40|7172.5|7157.5|7173|7158|7173|7158|7172.5|7157.5|2
1726483130000|2024-09-16 10:38:50|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1726483200000|2024-09-16 10:40:00|7172.8|7157.8|7173|7158|7173|7158|7172.8|7157.8|0
1726483280000|2024-09-16 10:41:20|7173.3|7158.3|7175|7160|7175|7160|7173.3|7158.3|2
1726483300000|2024-09-16 10:41:40|7174.5|7159.5|7175.8|7160.8|7175.8|7160.8|7174.5|7159.5|1
1726483320000|2024-09-16 10:42:00|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|0
1726483410000|2024-09-16 10:43:30|7175.8|7160.8|7175.8|7160.8|7176.3|7161.3|7175.5|7160.5|1
1726483420000|2024-09-16 10:43:40|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1726483440000|2024-09-16 10:44:00|7173.5|7158.5|7174.5|7159.5|7174.5|7159.5|7173.3|7158.3|2
1726483460000|2024-09-16 10:44:20|7173.8|7158.8|7173.6|7158.6|7173.8|7158.8|7173.6|7158.6|0
1726483470000|2024-09-16 10:44:30|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1726483490000|2024-09-16 10:44:50|7173.4|7158.4|7174.1|7159.1|7174.1|7159.1|7173.4|7158.4|0
1726483610000|2024-09-16 10:46:50|7174.3|7159.3|7175.3|7160.3|7175.3|7160.3|7174.3|7159.3|1
1726483620000|2024-09-16 10:47:00|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1726483800000|2024-09-16 10:50:00|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|9
1726483850000|2024-09-16 10:50:50|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.3|7162.3|1
1726483870000|2024-09-16 10:51:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1726483930000|2024-09-16 10:52:10|7177.5|7162.5|7178|7163|7178|7163|7177.5|7162.5|1
1726483940000|2024-09-16 10:52:20|7177.8|7162.8|7177.5|7162.5|7177.8|7162.8|7177.5|7162.5|3
1726483950000|2024-09-16 10:52:30|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1726483970000|2024-09-16 10:52:50|7177|7162|7176|7161|7177|7162|7176|7161|1
1726483980000|2024-09-16 10:53:00|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1726483990000|2024-09-16 10:53:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1726484000000|2024-09-16 10:53:20|7176.8|7161.8|7176.5|7161.5|7176.8|7161.8|7176.5|7161.5|0
1726484030000|2024-09-16 10:53:50|7176.1|7161.1|7175.8|7160.8|7176.1|7161.1|7175.8|7160.8|0
1726484040000|2024-09-16 10:54:00|7176|7161|7175.8|7160.8|7176.5|7161.5|7175.8|7160.8|1
1726484110000|2024-09-16 10:55:10|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1726484120000|2024-09-16 10:55:20|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|0
1726484130000|2024-09-16 10:55:30|7175.9|7160.9|7176.2|7161.2|7176.2|7161.2|7175.9|7160.9|0
1726484170000|2024-09-16 10:56:10|7176.9|7161.9|7178|7163|7178.2|7163.2|7176.9|7161.9|1
1726484200000|2024-09-16 10:56:40|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1726484210000|2024-09-16 10:56:50|||||||||1
1726484230000|2024-09-16 10:57:10|7178.4|7163.4|7179|7164|7179.5|7164.5|7178.4|7163.4|3
1726484240000|2024-09-16 10:57:20|7178.5|7163.5|7178.3|7163.3|7178.5|7163.5|7178.3|7163.3|1
1726484250000|2024-09-16 10:57:30|7178|7163|7178|7163|7178|7163|7178|7163|0
1726484270000|2024-09-16 10:57:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|1
1726484280000|2024-09-16 10:58:00|7178|7163|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|2
1726484340000|2024-09-16 10:59:00|7177.5|7162.5|7176.5|7161.5|7177.5|7162.5|7176.5|7161.5|6
1726484350000|2024-09-16 10:59:10|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1726484360000|2024-09-16 10:59:20|7178.2|7163.2|7178.7|7163.7|7178.7|7163.7|7178.2|7163.2|1
1726484400000|2024-09-16 11:00:00|7179.9|7164.9|7180.5|7165.5|7180.7|7165.7|7179.9|7164.9|1
1726484410000|2024-09-16 11:00:10|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1726484430000|2024-09-16 11:00:30|7180.5|7165.5|7180.2|7165.2|7180.7|7165.7|7180|7165|2
1726484440000|2024-09-16 11:00:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1726484580000|2024-09-16 11:03:00|7181.1|7166.1|7181.4|7166.4|7181.4|7166.4|7181.1|7166.1|3
1726484610000|2024-09-16 11:03:30|||||||||3
1726484620000|2024-09-16 11:03:40|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1726484630000|2024-09-16 11:03:50|7182|7167|7182|7167|7182|7167|7182|7167|2
1726484640000|2024-09-16 11:04:00|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|5
1726484650000|2024-09-16 11:04:10|7183.1|7168.1|7187.1|7172.1|7187.1|7172.1|7183.1|7168.1|3
1726484660000|2024-09-16 11:04:20|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|3
1726484670000|2024-09-16 11:04:30|7185.7|7170.7|7185.6|7170.6|7185.7|7170.7|7183|7168|5
1726484690000|2024-09-16 11:04:50|||||||||2
1726484720000|2024-09-16 11:05:20|7186.3|7171.3|7187.3|7172.3|7187.3|7172.3|7186.3|7171.3|4
1726484730000|2024-09-16 11:05:30|7187.6|7172.6|7187.8|7172.8|7187.8|7172.8|7187.6|7172.6|1
1726484750000|2024-09-16 11:05:50|||||||||1
1726484820000|2024-09-16 11:07:00|7188.1|7173.1|7190.6|7175.6|7190.6|7175.6|7188.1|7173.1|1
1726484840000|2024-09-16 11:07:20|7191.6|7176.6|7191.8|7176.8|7192.1|7177.1|7191.6|7176.6|1
1726484850000|2024-09-16 11:07:30|7191.6|7176.6|7192.8|7177.8|7192.8|7177.8|7191.6|7176.6|3
1726484860000|2024-09-16 11:07:40|7192.6|7177.6|7192.8|7177.8|7192.8|7177.8|7192.6|7177.6|1
1726484870000|2024-09-16 11:07:50|||||||||1
1726484880000|2024-09-16 11:08:00|7193.1|7178.1|7194.1|7179.1|7194.6|7179.6|7193.1|7178.1|10
1726484890000|2024-09-16 11:08:10|7193.8|7178.8|7194.1|7179.1|7194.1|7179.1|7193.8|7178.8|2
1726484900000|2024-09-16 11:08:20|||||||||17
1726484910000|2024-09-16 11:08:30|7194.3|7179.3|7194.6|7179.6|7194.6|7179.6|7194.3|7179.3|5
1726484920000|2024-09-16 11:08:40|||||||||2
1726484940000|2024-09-16 11:09:00|7194.1|7179.1|7193.1|7178.1|7194.6|7179.6|7192.9|7177.9|14
1726484960000|2024-09-16 11:09:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|0
1726484970000|2024-09-16 11:09:30|7194.1|7179.1|7193.3|7178.3|7194.1|7179.1|7193.3|7178.3|2
1726485010000|2024-09-16 11:10:10|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1726485020000|2024-09-16 11:10:20|7193.8|7178.8|7193.6|7178.6|7193.8|7178.8|7193.6|7178.6|1
1726485030000|2024-09-16 11:10:30|7193.3|7178.3|7192.8|7177.8|7193.3|7178.3|7192.8|7177.8|0
1726485040000|2024-09-16 11:10:40|7193.1|7178.1|7193.3|7178.3|7193.3|7178.3|7193.1|7178.1|1
1726485060000|2024-09-16 11:11:00|7193.1|7178.1|7187.9|7172.9|7193.1|7178.1|7187.9|7172.9|1
1726485070000|2024-09-16 11:11:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1726485080000|2024-09-16 11:11:20|7188.8|7173.8|7186.1|7171.1|7188.8|7173.8|7186.1|7171.1|52
1726485090000|2024-09-16 11:11:30|7185.6|7170.6|7185.3|7170.3|7185.8|7170.8|7182.8|7167.8|1
1726485100000|2024-09-16 11:11:40|7186.6|7171.6|7186.8|7171.8|7186.8|7171.8|7186.6|7171.6|0
1726485150000|2024-09-16 11:12:30|7187.3|7172.3|7188.4|7173.4|7188.4|7173.4|7187.3|7172.3|1
1726485160000|2024-09-16 11:12:40|7190.1|7175.1|7184.1|7169.1|7190.2|7175.2|7184.1|7169.1|2
1726485190000|2024-09-16 11:13:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726485220000|2024-09-16 11:13:40|||||||||1
1726485230000|2024-09-16 11:13:50|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1726485240000|2024-09-16 11:14:00|7181.6|7166.6|7180.8|7165.8|7181.6|7166.6|7180.8|7165.8|3
1726485270000|2024-09-16 11:14:30|7182.8|7167.8|7181|7166|7183.3|7168.3|7181|7166|2
1726485280000|2024-09-16 11:14:40|7181.4|7166.4|7182|7167|7182|7167|7181.4|7166.4|0
1726485300000|2024-09-16 11:15:00|7182.2|7167.2|7182.6|7167.6|7182.8|7167.8|7182.2|7167.2|0
1726485330000|2024-09-16 11:15:30|7182.3|7167.3|7183|7168|7183|7168|7182.1|7167.1|1
1726485340000|2024-09-16 11:15:40|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|1
1726485370000|2024-09-16 11:16:10|7184.4|7169.4|7186.2|7171.2|7186.7|7171.7|7184.4|7169.4|2
1726485390000|2024-09-16 11:16:30|7186.5|7171.5|7182|7167|7186.5|7171.5|7182|7167|15
1726485410000|2024-09-16 11:16:50|7183|7168|7184.3|7169.3|7184.8|7169.8|7183|7168|9
1726485420000|2024-09-16 11:17:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|19
1726485470000|2024-09-16 11:17:50|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1726485490000|2024-09-16 11:18:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1726485500000|2024-09-16 11:18:20|7187.8|7172.8|7190.1|7175.1|7190.1|7175.1|7187.8|7172.8|6
1726485510000|2024-09-16 11:18:30|7189.5|7174.5|7189.1|7174.1|7189.5|7174.5|7189.1|7174.1|5
1726485530000|2024-09-16 11:18:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1726485540000|2024-09-16 11:19:00|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1726485550000|2024-09-16 11:19:10|7187.3|7172.3|7187.7|7172.7|7187.9|7172.9|7187.3|7172.3|0
1726485570000|2024-09-16 11:19:30|7188.6|7173.6|7189.2|7174.2|7189.4|7174.4|7188.6|7173.6|2
1726485580000|2024-09-16 11:19:40|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1726485600000|2024-09-16 11:20:00|7191|7176|7191|7176|7191|7176|7191|7176|1
1726485610000|2024-09-16 11:20:10|7188.8|7173.8|7189.3|7174.3|7189.3|7174.3|7188.8|7173.8|1
1726485640000|2024-09-16 11:20:40|7190.3|7175.3|7190|7175|7190.3|7175.3|7190|7175|1
1726485670000|2024-09-16 11:21:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1726485680000|2024-09-16 11:21:20|7190.7|7175.7|7190.9|7175.9|7190.9|7175.9|7190.7|7175.7|1
1726485720000|2024-09-16 11:22:00|7191.1|7176.1|7190.7|7175.7|7191.4|7176.4|7190.7|7175.7|3
1726485750000|2024-09-16 11:22:30|7190.4|7175.4|7191.2|7176.2|7192.4|7177.4|7190.4|7175.4|3
1726485760000|2024-09-16 11:22:40|7191.4|7176.4|7191.6|7176.6|7191.6|7176.6|7191.2|7176.2|0
1726485780000|2024-09-16 11:23:00|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1726485800000|2024-09-16 11:23:20|||||||||1
1726485810000|2024-09-16 11:23:30|7192.3|7177.3|7192.7|7177.7|7193.5|7178.5|7192.3|7177.3|2
1726485820000|2024-09-16 11:23:40|7193|7178|7193|7178|7193|7178|7193|7178|1
1726485840000|2024-09-16 11:24:00|7192.7|7177.7|7197.6|7182.6|7197.6|7182.6|7192.7|7177.7|14
1726485850000|2024-09-16 11:24:10|7197.3|7182.3|7197.3|7182.3|7197.6|7182.6|7197.3|7182.3|11
1726485860000|2024-09-16 11:24:20|7197.6|7182.6|7197.1|7182.1|7197.8|7182.8|7197.1|7182.1|2
1726485870000|2024-09-16 11:24:30|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1726485880000|2024-09-16 11:24:40|7197.1|7182.1|7194.4|7179.4|7197.1|7182.1|7194.4|7179.4|2
1726485900000|2024-09-16 11:25:00|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|3
1726485910000|2024-09-16 11:25:10|||||||||1
1726485930000|2024-09-16 11:25:30|7196.4|7181.4|7196.2|7181.2|7196.4|7181.4|7196.1|7181.1|3
1726485940000|2024-09-16 11:25:40|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1726485960000|2024-09-16 11:26:00|7196.6|7181.6|7197.3|7182.3|7197.3|7182.3|7196.6|7181.6|1
1726485970000|2024-09-16 11:26:10|7197.4|7182.4|7196.9|7181.9|7197.4|7182.4|7196.9|7181.9|1
1726485980000|2024-09-16 11:26:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726486000000|2024-09-16 11:26:40|7197.4|7182.4|7198.1|7183.1|7198.1|7183.1|7197.4|7182.4|1
1726486020000|2024-09-16 11:27:00|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|1
1726486030000|2024-09-16 11:27:10|7197.6|7182.6|7197.2|7182.2|7197.6|7182.6|7197.2|7182.2|2
1726486040000|2024-09-16 11:27:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1726486060000|2024-09-16 11:27:40|7197.9|7182.9|7198.4|7183.4|7198.4|7183.4|7197.9|7182.9|8
1726486080000|2024-09-16 11:28:00|||||||||1
1726486170000|2024-09-16 11:29:30|||||||||1
1726486180000|2024-09-16 11:29:40|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1726486190000|2024-09-16 11:29:50|7196.7|7181.7|7195.9|7180.9|7196.7|7181.7|7195.9|7180.9|17
1726486200000|2024-09-16 11:30:00|7196.2|7181.2|7193.6|7178.6|7196.2|7181.2|7193.4|7178.4|4
1726486210000|2024-09-16 11:30:10|7193.9|7178.9|7194.4|7179.4|7194.4|7179.4|7193.9|7178.9|0
1726486220000|2024-09-16 11:30:20|7195.1|7180.1|7195.4|7180.4|7195.4|7180.4|7195.1|7180.1|0
1726486230000|2024-09-16 11:30:30|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1726486270000|2024-09-16 11:31:10|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|1
1726486300000|2024-09-16 11:31:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1726486320000|2024-09-16 11:32:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1726486330000|2024-09-16 11:32:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1726486370000|2024-09-16 11:32:50|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1726486380000|2024-09-16 11:33:00|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|6
1726486440000|2024-09-16 11:34:00|||||||||1
1726486470000|2024-09-16 11:34:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1726486480000|2024-09-16 11:34:40|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|0
1726486520000|2024-09-16 11:35:20|7197.6|7182.6|7195.6|7180.6|7197.6|7182.6|7195.4|7180.4|4
1726486540000|2024-09-16 11:35:40|||||||||1
1726486600000|2024-09-16 11:36:40|7195.9|7180.9|7196.1|7181.1|7196.4|7181.4|7195.9|7180.9|2
1726486620000|2024-09-16 11:37:00|7196.6|7181.6|7196.9|7181.9|7197.1|7182.1|7196.6|7181.6|1
1726486630000|2024-09-16 11:37:10|7197.4|7182.4|7196.9|7181.9|7197.4|7182.4|7196.6|7181.6|3
1726486640000|2024-09-16 11:37:20|7197.1|7182.1|7196.9|7181.9|7197.1|7182.1|7196.9|7181.9|0
1726486660000|2024-09-16 11:37:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726486680000|2024-09-16 11:38:00|7197.3|7182.3|7197.6|7182.6|7197.6|7182.6|7197.3|7182.3|1
1726486720000|2024-09-16 11:38:40|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|0
1726486740000|2024-09-16 11:39:00|7197.4|7182.4|7197.4|7182.4|7197.6|7182.6|7197.4|7182.4|1
1726486750000|2024-09-16 11:39:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1726486770000|2024-09-16 11:39:30|7198.2|7183.2|7199.1|7184.1|7199.1|7184.1|7198.2|7183.2|9
1726486780000|2024-09-16 11:39:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1726486800000|2024-09-16 11:40:00|7199.1|7184.1|7199.3|7184.3|7199.3|7184.3|7199.1|7184.1|1
1726486810000|2024-09-16 11:40:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|44
1726486860000|2024-09-16 11:41:00|7199.8|7184.8|7199.6|7184.6|7199.8|7184.8|7199.6|7184.6|2
1726486890000|2024-09-16 11:41:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1726486900000|2024-09-16 11:41:40|7200.1|7185.1|7197.6|7182.6|7200.1|7185.1|7197.3|7182.3|1
1726486910000|2024-09-16 11:41:50|7198|7183|7198|7183|7198|7183|7198|7183|2
1726486920000|2024-09-16 11:42:00|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1726486930000|2024-09-16 11:42:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1726486940000|2024-09-16 11:42:20|7199.3|7184.3|7199.5|7184.5|7199.5|7184.5|7199.3|7184.3|10
1726486950000|2024-09-16 11:42:30|||||||||1
1726486960000|2024-09-16 11:42:40|||||||||1
1726486970000|2024-09-16 11:42:50|7199.8|7184.8|7199.6|7184.6|7200|7185|7199.6|7184.6|4
1726486980000|2024-09-16 11:43:00|||||||||1
1726486990000|2024-09-16 11:43:10|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1726487020000|2024-09-16 11:43:40|||||||||1
1726487040000|2024-09-16 11:44:00|7200.9|7185.9|7201.1|7186.1|7201.1|7186.1|7200.9|7185.9|0
1726487120000|2024-09-16 11:45:20|7200.4|7185.4|7201.6|7186.6|7202|7187|7200.4|7185.4|15
1726487150000|2024-09-16 11:45:50|7202.2|7187.2|7201.6|7186.6|7202.2|7187.2|7201.6|7186.6|2
1726487170000|2024-09-16 11:46:10|7200.7|7185.7|7200.1|7185.1|7200.7|7185.7|7200.1|7185.1|1
1726487180000|2024-09-16 11:46:20|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7
1726487190000|2024-09-16 11:46:30|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1726487200000|2024-09-16 11:46:40|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.3|7184.3|1
1726487210000|2024-09-16 11:46:50|7199.3|7184.3|7199.3|7184.3|7199.5|7184.5|7199.3|7184.3|1
1726487220000|2024-09-16 11:47:00|7199.6|7184.6|7199.8|7184.8|7199.8|7184.8|7199.6|7184.6|1
1726487230000|2024-09-16 11:47:10|7199|7184|7199|7184|7199|7184|7199|7184|0
1726487260000|2024-09-16 11:47:40|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|1
1726487280000|2024-09-16 11:48:00|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1726487290000|2024-09-16 11:48:10|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1726487320000|2024-09-16 11:48:40|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1726487340000|2024-09-16 11:49:00|7197.8|7182.8|7198|7183|7198|7183|7197.8|7182.8|2
1726487370000|2024-09-16 11:49:30|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|1
1726487380000|2024-09-16 11:49:40|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1726487400000|2024-09-16 11:50:00|7197.6|7182.6|7197.8|7182.8|7198|7183|7197.6|7182.6|0
1726487410000|2024-09-16 11:50:10|7197.6|7182.6|7197.8|7182.8|7197.8|7182.8|7197.6|7182.6|0
1726487440000|2024-09-16 11:50:40|7197.6|7182.6|7197.8|7182.8|7197.8|7182.8|7197.6|7182.6|0
1726487450000|2024-09-16 11:50:50|7197.6|7182.6|7197.8|7182.8|7197.8|7182.8|7197.6|7182.6|0
1726487460000|2024-09-16 11:51:00|7198|7183|7198|7183|7198|7183|7198|7183|0
1726487480000|2024-09-16 11:51:20|7198.2|7183.2|7198.8|7183.8|7198.8|7183.8|7198.2|7183.2|0
1726487490000|2024-09-16 11:51:30|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1726487620000|2024-09-16 11:53:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1726487640000|2024-09-16 11:54:00|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1726487670000|2024-09-16 11:54:30|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1726487680000|2024-09-16 11:54:40|7198.5|7183.5|7198|7183|7198.5|7183.5|7198|7183|6
1726487690000|2024-09-16 11:54:50|7199.4|7184.4|7199.7|7184.7|7199.9|7184.9|7199.4|7184.4|4
1726487700000|2024-09-16 11:55:00|||||||||1
1726487720000|2024-09-16 11:55:20|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1726487750000|2024-09-16 11:55:50|7200|7185|7200|7185|7200|7185|7200|7185|0
1726487760000|2024-09-16 11:56:00|7200.2|7185.2|7200|7185|7200.7|7185.7|7199.5|7184.5|8
1726487770000|2024-09-16 11:56:10|7199.4|7184.4|7199.2|7184.2|7199.4|7184.4|7199.2|7184.2|1
1726487790000|2024-09-16 11:56:30|7199.5|7184.5|7200.4|7185.4|7200.4|7185.4|7199.5|7184.5|1
1726487800000|2024-09-16 11:56:40|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|1
1726487810000|2024-09-16 11:56:50|7200.2|7185.2|7200.4|7185.4|7200.4|7185.4|7200.2|7185.2|0
1726487820000|2024-09-16 11:57:00|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1726487830000|2024-09-16 11:57:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1726487840000|2024-09-16 11:57:20|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1726487880000|2024-09-16 11:58:00|7201.2|7186.2|7200.9|7185.9|7201.2|7186.2|7200.9|7185.9|2
1726487890000|2024-09-16 11:58:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1726487920000|2024-09-16 11:58:40|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|0
1726487930000|2024-09-16 11:58:50|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1726487940000|2024-09-16 11:59:00|7200.7|7185.7|7198.9|7183.9|7200.7|7185.7|7198.9|7183.9|3
1726487950000|2024-09-16 11:59:10|7199.2|7184.2|7198.9|7183.9|7199.4|7184.4|7198.9|7183.9|0
1726487980000|2024-09-16 11:59:40|7198.4|7183.4|7198.9|7183.9|7198.9|7183.9|7198.4|7183.4|0
1726487990000|2024-09-16 11:59:50|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|3
1726488000000|2024-09-16 12:00:00|7199.7|7184.7|7200.9|7185.9|7201.2|7186.2|7199.7|7184.7|16
1726488010000|2024-09-16 12:00:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1726488020000|2024-09-16 12:00:20|7201.7|7186.7|7201.9|7186.9|7201.9|7186.9|7201.7|7186.7|27
1726488030000|2024-09-16 12:00:30|7206.1|7191.1|7207.5|7192.5|7207.5|7192.5|7206.1|7191.1|49
1726488040000|2024-09-16 12:00:40|7207.8|7192.8|7208.1|7193.1|7208.1|7193.1|7207.6|7192.6|26
1726488050000|2024-09-16 12:00:50|7207.4|7192.4|7206.9|7191.9|7207.4|7192.4|7206.7|7191.7|14
1726488060000|2024-09-16 12:01:00|7206.7|7191.7|7204.6|7189.6|7206.7|7191.7|7204.4|7189.4|6
1726488090000|2024-09-16 12:01:30|7204.4|7189.4|7204.1|7189.1|7204.4|7189.4|7203.9|7188.9|3
1726488100000|2024-09-16 12:01:40|7204.4|7189.4|7203.4|7188.4|7204.4|7189.4|7201.4|7186.4|3
1726488120000|2024-09-16 12:02:00|7203.7|7188.7|7203.9|7188.9|7203.9|7188.9|7203.7|7188.7|1
1726488130000|2024-09-16 12:02:10|||||||||1
1726488150000|2024-09-16 12:02:30|7203.6|7188.6|7201.2|7186.2|7203.6|7188.6|7200.9|7185.9|10
1726488160000|2024-09-16 12:02:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1726488200000|2024-09-16 12:03:20|7202.4|7187.4|7203.2|7188.2|7203.2|7188.2|7202.4|7187.4|3
1726488210000|2024-09-16 12:03:30|7203.7|7188.7|7204.4|7189.4|7204.4|7189.4|7203.7|7188.7|2
1726488220000|2024-09-16 12:03:40|7205.4|7190.4|7204.9|7189.9|7205.4|7190.4|7204.7|7189.7|4
1726488240000|2024-09-16 12:04:00|7205.9|7190.9|7205.7|7190.7|7205.9|7190.9|7205.7|7190.7|2
1726488250000|2024-09-16 12:04:10|7205.6|7190.6|7205.4|7190.4|7205.7|7190.7|7205.4|7190.4|0
1726488260000|2024-09-16 12:04:20|7205.1|7190.1|7202.4|7187.4|7205.1|7190.1|7202.4|7187.4|7
1726488290000|2024-09-16 12:04:50|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|2
1726488300000|2024-09-16 12:05:00|7203.2|7188.2|7203.4|7188.4|7203.4|7188.4|7203.2|7188.2|0
1726488310000|2024-09-16 12:05:10|7203.2|7188.2|7202.6|7187.6|7203.7|7188.7|7202.6|7187.6|4
1726488320000|2024-09-16 12:05:20|7203|7188|7203|7188|7203|7188|7202.8|7187.8|3
1726488330000|2024-09-16 12:05:30|||||||||1
1726488340000|2024-09-16 12:05:40|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1726488350000|2024-09-16 12:05:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1726488360000|2024-09-16 12:06:00|7202.4|7187.4|7203.1|7188.1|7203.1|7188.1|7202.4|7187.4|2
1726488380000|2024-09-16 12:06:20|||||||||1
1726488410000|2024-09-16 12:06:50|||||||||1
1726488430000|2024-09-16 12:07:10|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1726488440000|2024-09-16 12:07:20|7200.2|7185.2|7199.9|7184.9|7200.2|7185.2|7199.9|7184.9|1
1726488460000|2024-09-16 12:07:40|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|4
1726488470000|2024-09-16 12:07:50|7200.9|7185.9|7199.4|7184.4|7200.9|7185.9|7199.2|7184.2|10
1726488480000|2024-09-16 12:08:00|7200|7185|7200.4|7185.4|7200.4|7185.4|7200|7185|4
1726488490000|2024-09-16 12:08:10|7201.2|7186.2|7200.9|7185.9|7201.2|7186.2|7200.9|7185.9|0
1726488500000|2024-09-16 12:08:20|7200.4|7185.4|7200.9|7185.9|7201.2|7186.2|7200.4|7185.4|1
1726488510000|2024-09-16 12:08:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.4|7185.4|0
1726488520000|2024-09-16 12:08:40|7200.9|7185.9|7201.9|7186.9|7201.9|7186.9|7200.9|7185.9|6
1726488530000|2024-09-16 12:08:50|7202|7187|7205.1|7190.1|7205.1|7190.1|7202|7187|4
1726488540000|2024-09-16 12:09:00|7205.4|7190.4|7207.8|7192.8|7207.8|7192.8|7205.4|7190.4|16
1726488550000|2024-09-16 12:09:10|||||||||8
1726488560000|2024-09-16 12:09:20|||||||||3
1726488570000|2024-09-16 12:09:30|7207.6|7192.6|7207.8|7192.8|7207.8|7192.8|7207.6|7192.6|11
1726488580000|2024-09-16 12:09:40|7207.6|7192.6|7207.6|7192.6|7207.8|7192.8|7207.6|7192.6|7
1726488590000|2024-09-16 12:09:50|7207.8|7192.8|7208.9|7193.9|7208.9|7193.9|7207.8|7192.8|34
1726488600000|2024-09-16 12:10:00|7208.7|7193.7|7208.9|7193.9|7208.9|7193.9|7208.7|7193.7|22
1726488610000|2024-09-16 12:10:10|||||||||9
1726488620000|2024-09-16 12:10:20|||||||||3
1726488630000|2024-09-16 12:10:30|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|13
1726488640000|2024-09-16 12:10:40|7206.3|7191.3|7207.9|7192.9|7208.9|7193.9|7205.7|7190.7|27
1726488650000|2024-09-16 12:10:50|7207.7|7192.7|7208.9|7193.9|7208.9|7193.9|7207.2|7192.2|10
1726488660000|2024-09-16 12:11:00|7209.2|7194.2|7209.7|7194.7|7209.9|7194.9|7209.2|7194.2|3
1726488670000|2024-09-16 12:11:10|||||||||1
1726488680000|2024-09-16 12:11:20|||||||||3
1726488690000|2024-09-16 12:11:30|7209.2|7194.2|7209.4|7194.4|7209.4|7194.4|7209.2|7194.2|2
1726488700000|2024-09-16 12:11:40|7208.8|7193.8|7207.8|7192.8|7208.8|7193.8|7207.8|7192.8|8
1726488710000|2024-09-16 12:11:50|7208|7193|7206.8|7191.8|7208|7193|7206.8|7191.8|3
1726488720000|2024-09-16 12:12:00|7207.4|7192.4|7208.2|7193.2|7208.2|7193.2|7207.4|7192.4|4
1726488730000|2024-09-16 12:12:10|7208.7|7193.7|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|3
1726488740000|2024-09-16 12:12:20|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|3
1726488750000|2024-09-16 12:12:30|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|5
1726488760000|2024-09-16 12:12:40|||||||||3
1726488770000|2024-09-16 12:12:50|||||||||2
1726488780000|2024-09-16 12:13:00|7210|7195|7211.3|7196.3|7211.3|7196.3|7210|7195|10
1726488790000|2024-09-16 12:13:10|||||||||1
1726488800000|2024-09-16 12:13:20|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1726488810000|2024-09-16 12:13:30|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|1
1726488820000|2024-09-16 12:13:40|||||||||1
1726488830000|2024-09-16 12:13:50|||||||||1
1726488840000|2024-09-16 12:14:00|7211.6|7196.6|7216|7201|7217.2|7202.2|7211.6|7196.6|166
1726488850000|2024-09-16 12:14:10|7215.1|7200.1|7214.3|7199.3|7215.1|7200.1|7214.3|7199.3|16
1726488860000|2024-09-16 12:14:20|7214.5|7199.5|7214.8|7199.8|7214.8|7199.8|7214.5|7199.5|1
1726488870000|2024-09-16 12:14:30|||||||||2
1726488880000|2024-09-16 12:14:40|7215.8|7200.8|7216|7201|7216|7201|7215.8|7200.8|8
1726488890000|2024-09-16 12:14:50|7215.8|7200.8|7212.7|7197.7|7216|7201|7212.4|7197.4|9
1726488900000|2024-09-16 12:15:00|7213.1|7198.1|7212.9|7197.9|7214.4|7199.4|7212.9|7197.9|5
1726488910000|2024-09-16 12:15:10|7213.1|7198.1|7212.8|7197.8|7213.1|7198.1|7212.6|7197.6|1
1726488920000|2024-09-16 12:15:20|7213|7198|7215.5|7200.5|7215.5|7200.5|7213|7198|5
1726488930000|2024-09-16 12:15:30|||||||||9
1726488940000|2024-09-16 12:15:40|7216|7201|7230.5|7215.5|7230.9|7215.9|7216|7201|181
1726488950000|2024-09-16 12:15:50|7230.2|7215.2|7227.3|7212.3|7230.2|7215.2|7225.4|7210.4|33
1726488960000|2024-09-16 12:16:00|7227|7212|7227|7212|7227.5|7212.5|7226.5|7211.5|7
1726488970000|2024-09-16 12:16:10|7227.2|7212.2|7221.8|7206.8|7227.2|7212.2|7221.8|7206.8|15
1726488980000|2024-09-16 12:16:20|7222|7207|7227|7212|7227|7212|7222|7207|5
1726488990000|2024-09-16 12:16:30|7227.5|7212.5|7227|7212|7227.5|7212.5|7224.2|7209.2|22
1726489000000|2024-09-16 12:16:40|7227.3|7212.3|7226.3|7211.3|7227.5|7212.5|7226.3|7211.3|11
1726489010000|2024-09-16 12:16:50|7226.5|7211.5|7228.2|7213.2|7228.5|7213.5|7226.5|7211.5|3
1726489020000|2024-09-16 12:17:00|7229|7214|7230.7|7215.7|7230.7|7215.7|7228.7|7213.7|19
1726489030000|2024-09-16 12:17:10|7231|7216|7231.7|7216.7|7231.7|7216.7|7231|7216|71
1726489040000|2024-09-16 12:17:20|7231.4|7216.4|7231.2|7216.2|7232|7217|7231.2|7216.2|14
1726489050000|2024-09-16 12:17:30|7230.5|7215.5|7230.2|7215.2|7231.2|7216.2|7230.2|7215.2|15
1726489060000|2024-09-16 12:17:40|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|2
1726489070000|2024-09-16 12:17:50|7230.8|7215.8|7231|7216|7231.4|7216.4|7230.8|7215.8|2
1726489080000|2024-09-16 12:18:00|7230.4|7215.4|7231.4|7216.4|7231.4|7216.4|7230.4|7215.4|0
1726489090000|2024-09-16 12:18:10|7230.9|7215.9|7230.7|7215.7|7231.4|7216.4|7230.7|7215.7|4
1726489100000|2024-09-16 12:18:20|7230.9|7215.9|7229.7|7214.7|7230.9|7215.9|7228.7|7213.7|11
1726489110000|2024-09-16 12:18:30|7229.5|7214.5|7229|7214|7229.5|7214.5|7228.7|7213.7|7
1726489120000|2024-09-16 12:18:40|7228.7|7213.7|7229|7214|7229|7214|7228.7|7213.7|5
1726489130000|2024-09-16 12:18:50|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230|7215|2
1726489140000|2024-09-16 12:19:00|7230.4|7215.4|7230.2|7215.2|7230.4|7215.4|7230.2|7215.2|3
1726489150000|2024-09-16 12:19:10|7230.4|7215.4|7230.7|7215.7|7230.9|7215.9|7230.4|7215.4|2
1726489160000|2024-09-16 12:19:20|7231.1|7216.1|7231.7|7216.7|7231.7|7216.7|7231.1|7216.1|0
1726489170000|2024-09-16 12:19:30|7239.9|7224.9|7239.5|7224.5|7240.6|7225.6|7239.5|7224.5|87
1726489180000|2024-09-16 12:19:40|7240|7225|7240.8|7225.8|7240.8|7225.8|7240|7225|18
1726489190000|2024-09-16 12:19:50|7240.3|7225.3|7249.2|7234.2|7250.9|7235.9|7240.3|7225.3|94
1726489200000|2024-09-16 12:20:00|7249.5|7234.5|7248.5|7233.5|7249.5|7234.5|7248.1|7233.1|19
1726489210000|2024-09-16 12:20:10|7250|7235|7251.6|7236.6|7251.6|7236.6|7250|7235|19
1726489220000|2024-09-16 12:20:20|7251.4|7236.4|7250|7235|7251.6|7236.6|7250|7235|9
1726489230000|2024-09-16 12:20:30|7249.7|7234.7|7250.5|7235.5|7250.7|7235.7|7249.7|7234.7|7
1726489240000|2024-09-16 12:20:40|7250.7|7235.7|7251.6|7236.6|7251.6|7236.6|7250.7|7235.7|7
1726489250000|2024-09-16 12:20:50|7251.8|7236.8|7251.9|7236.9|7251.9|7236.9|7251.8|7236.8|2
1726489260000|2024-09-16 12:21:00|7251.2|7236.2|7249.7|7234.7|7253.9|7238.9|7249.7|7234.7|16
1726489270000|2024-09-16 12:21:10|7248.9|7233.9|7252|7237|7252|7237|7248.5|7233.5|40
1726489280000|2024-09-16 12:21:20|7252.2|7237.2|7253|7238|7253.7|7238.7|7252|7237|19
1726489290000|2024-09-16 12:21:30|7252.7|7237.7|7252.5|7237.5|7253.2|7238.2|7252.5|7237.5|4
1726489300000|2024-09-16 12:21:40|7252.2|7237.2|7250.2|7235.2|7252.2|7237.2|7248.5|7233.5|28
1726489310000|2024-09-16 12:21:50|7250.5|7235.5|7250.6|7235.6|7250.6|7235.6|7248|7233|38
1726489320000|2024-09-16 12:22:00|7250.8|7235.8|7250.3|7235.3|7251.6|7236.6|7250.3|7235.3|3
1726489330000|2024-09-16 12:22:10|||||||||3
1726489340000|2024-09-16 12:22:20|7249.3|7234.3|7249.5|7234.5|7249.5|7234.5|7249.3|7234.3|3
1726489350000|2024-09-16 12:22:30|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|2
1726489360000|2024-09-16 12:22:40|7249.5|7234.5|7250|7235|7250|7235|7247.8|7232.8|18
1726489370000|2024-09-16 12:22:50|7250.5|7235.5|7250.2|7235.2|7252.2|7237.2|7250.2|7235.2|28
1726489380000|2024-09-16 12:23:00|7250|7235|7250.4|7235.4|7250.7|7235.7|7249.5|7234.5|16
1726489390000|2024-09-16 12:23:10|7250.6|7235.6|7252.2|7237.2|7252.2|7237.2|7250.6|7235.6|13
1726489400000|2024-09-16 12:23:20|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|20
1726489410000|2024-09-16 12:23:30|||||||||1
1726489420000|2024-09-16 12:23:40|7253.7|7238.7|7254.7|7239.7|7255|7240|7253.7|7238.7|2
1726489430000|2024-09-16 12:23:50|7253.7|7238.7|7253.2|7238.2|7253.7|7238.7|7253.2|7238.2|7
1726489440000|2024-09-16 12:24:00|7254.2|7239.2|7253.3|7238.3|7254.5|7239.5|7253.1|7238.1|14
1726489450000|2024-09-16 12:24:10|7253.5|7238.5|7252.1|7237.1|7253.5|7238.5|7251.4|7236.4|13
1726489460000|2024-09-16 12:24:20|7252.4|7237.4|7251.6|7236.6|7252.4|7237.4|7249.4|7234.4|12
1726489470000|2024-09-16 12:24:30|7251.9|7236.9|7252.2|7237.2|7252.2|7237.2|7251.7|7236.7|5
1726489480000|2024-09-16 12:24:40|7251.9|7236.9|7251.5|7236.5|7252.2|7237.2|7251.5|7236.5|4
1726489490000|2024-09-16 12:24:50|7251.7|7236.7|7252.7|7237.7|7252.7|7237.7|7251.7|7236.7|5
1726489500000|2024-09-16 12:25:00|7252.9|7237.9|7253.4|7238.4|7253.4|7238.4|7252.4|7237.4|4
1726489510000|2024-09-16 12:25:10|7253.2|7238.2|7255.8|7240.8|7255.8|7240.8|7252.9|7237.9|18
1726489520000|2024-09-16 12:25:20|7254.9|7239.9|7254.1|7239.1|7254.9|7239.9|7253.7|7238.7|6
1726489530000|2024-09-16 12:25:30|7254.4|7239.4|7256.1|7241.1|7256.1|7241.1|7254.1|7239.1|4
1726489540000|2024-09-16 12:25:40|7255.9|7240.9|7256.2|7241.2|7257.4|7242.4|7255.9|7240.9|28
1726489550000|2024-09-16 12:25:50|7256.4|7241.4|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|11
1726489560000|2024-09-16 12:26:00|7255.7|7240.7|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|12
1726489570000|2024-09-16 12:26:10|7254.5|7239.5|7256.7|7241.7|7256.7|7241.7|7254.5|7239.5|5
1726489590000|2024-09-16 12:26:30|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|2
1726489600000|2024-09-16 12:26:40|7256|7241|7256|7241|7256.2|7241.2|7256|7241|5
1726489610000|2024-09-16 12:26:50|7255.3|7240.3|7254.3|7239.3|7255.3|7240.3|7254.3|7239.3|14
1726489620000|2024-09-16 12:27:00|7253.9|7238.9|7251.3|7236.3|7253.9|7238.9|7251.3|7236.3|14
1726489630000|2024-09-16 12:27:10|7251.5|7236.5|7253.3|7238.3|7253.3|7238.3|7251.5|7236.5|9
1726489640000|2024-09-16 12:27:20|7253.1|7238.1|7252.5|7237.5|7253.1|7238.1|7251.8|7236.8|7
1726489650000|2024-09-16 12:27:30|7252.7|7237.7|7254.9|7239.9|7255.4|7240.4|7252.7|7237.7|11
1726489660000|2024-09-16 12:27:40|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1726489670000|2024-09-16 12:27:50|7254.9|7239.9|7252.4|7237.4|7254.9|7239.9|7252.2|7237.2|17
1726489680000|2024-09-16 12:28:00|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|2
1726489690000|2024-09-16 12:28:10|7251.7|7236.7|7250.7|7235.7|7251.7|7236.7|7250.7|7235.7|7
1726489700000|2024-09-16 12:28:20|7249.8|7234.8|7253.2|7238.2|7253.2|7238.2|7249.7|7234.7|9
1726489710000|2024-09-16 12:28:30|7252.5|7237.5|7251.2|7236.2|7252.5|7237.5|7251.2|7236.2|3
1726489720000|2024-09-16 12:28:40|7251.7|7236.7|7254.7|7239.7|7254.7|7239.7|7250.7|7235.7|6
1726489730000|2024-09-16 12:28:50|7254.4|7239.4|7255.6|7240.6|7255.6|7240.6|7254.4|7239.4|17
1726489740000|2024-09-16 12:29:00|7255.1|7240.1|7253.4|7238.4|7256.1|7241.1|7253.4|7238.4|6
1726489750000|2024-09-16 12:29:10|7253.6|7238.6|7254.1|7239.1|7254.1|7239.1|7253.6|7238.6|1
1726489760000|2024-09-16 12:29:20|7254.4|7239.4|7252.6|7237.6|7254.4|7239.4|7251.9|7236.9|10
1726489770000|2024-09-16 12:29:30|7252.9|7237.9|7253.6|7238.6|7253.6|7238.6|7252.9|7237.9|3
1726489780000|2024-09-16 12:29:40|7253.4|7238.4|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|4
1726489790000|2024-09-16 12:29:50|7253.1|7238.1|7253.4|7238.4|7253.6|7238.6|7252.9|7237.9|3
1726489800000|2024-09-16 12:30:00|7253.6|7238.6|7255.5|7240.5|7255.5|7240.5|7253.6|7238.6|6
1726489810000|2024-09-16 12:30:10|7255.1|7240.1|7255.3|7240.3|7255.3|7240.3|7255.1|7240.1|15
1726489820000|2024-09-16 12:30:20|7254.6|7239.6|7254.6|7239.6|7255.3|7240.3|7254.6|7239.6|5
1726489830000|2024-09-16 12:30:30|7254.4|7239.4|7253.2|7238.2|7255|7240|7253|7238|6
1726489840000|2024-09-16 12:30:40|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|1
1726489850000|2024-09-16 12:30:50|7254|7239|7254|7239|7254|7239|7254|7239|2
1726489860000|2024-09-16 12:31:00|7253.4|7238.4|7254.5|7239.5|7254.5|7239.5|7252.3|7237.3|7
1726489870000|2024-09-16 12:31:10|7254.3|7239.3|7255.5|7240.5|7255.5|7240.5|7254.3|7239.3|7
1726489880000|2024-09-16 12:31:20|7255.8|7240.8|7255.5|7240.5|7255.8|7240.8|7255.5|7240.5|17
1726489890000|2024-09-16 12:31:30|7258.7|7243.7|7259.7|7244.7|7259.7|7244.7|7258.7|7243.7|14
1726489900000|2024-09-16 12:31:40|||||||||35
1726489910000|2024-09-16 12:31:50|7257|7242|7256.2|7241.2|7257|7242|7255.2|7240.2|27
1726489920000|2024-09-16 12:32:00|7256|7241|7256|7241|7257.7|7242.7|7256|7241|10
1726489930000|2024-09-16 12:32:10|7255|7240|7258|7243|7258|7243|7255|7240|7
1726489940000|2024-09-16 12:32:20|7257.7|7242.7|7254.8|7239.8|7258|7243|7254.6|7239.6|8
1726489950000|2024-09-16 12:32:30|7255.3|7240.3|7255.3|7240.3|7256.1|7241.1|7255|7240|3
1726489960000|2024-09-16 12:32:40|7255|7240|7255|7240|7255|7240|7254|7239|1
1726489970000|2024-09-16 12:32:50|||||||||1
1726489980000|2024-09-16 12:33:00|7254.6|7239.6|7254.2|7239.2|7254.6|7239.6|7253|7238|9
1726489990000|2024-09-16 12:33:10|7254.5|7239.5|7253.3|7238.3|7254.5|7239.5|7253.3|7238.3|2
1726490000000|2024-09-16 12:33:20|7251.1|7236.1|7250.6|7235.6|7251.1|7236.1|7250.6|7235.6|15
1726490010000|2024-09-16 12:33:30|7249.7|7234.7|7252.4|7237.4|7253.1|7238.1|7249.7|7234.7|40
1726490020000|2024-09-16 12:33:40|7252.6|7237.6|7252.1|7237.1|7252.6|7237.6|7252.1|7237.1|2
1726490030000|2024-09-16 12:33:50|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|2
1726490040000|2024-09-16 12:34:00|7252.1|7237.1|7253.7|7238.7|7254.1|7239.1|7252.1|7237.1|7
1726490050000|2024-09-16 12:34:10|7252.9|7237.9|7253.8|7238.8|7253.8|7238.8|7252.6|7237.6|2
1726490060000|2024-09-16 12:34:20|7254.1|7239.1|7255.3|7240.3|7255.3|7240.3|7254.1|7239.1|3
1726490070000|2024-09-16 12:34:30|7255.1|7240.1|7254.7|7239.7|7255.1|7240.1|7254.7|7239.7|2
1726490080000|2024-09-16 12:34:40|7252.4|7237.4|7252.1|7237.1|7252.4|7237.4|7252.1|7237.1|12
1726490090000|2024-09-16 12:34:50|7251.9|7236.9|7252.1|7237.1|7252.1|7237.1|7251.6|7236.6|0
1726490100000|2024-09-16 12:35:00|7252.6|7237.6|7253.1|7238.1|7253.1|7238.1|7251.6|7236.6|17
1726490110000|2024-09-16 12:35:10|7254.3|7239.3|7254.6|7239.6|7255.5|7240.5|7254.3|7239.3|7
1726490120000|2024-09-16 12:35:20|7254.8|7239.8|7254.8|7239.8|7255|7240|7254.1|7239.1|3
1726490130000|2024-09-16 12:35:30|||||||||2
1726490140000|2024-09-16 12:35:40|7255.1|7240.1|7254.3|7239.3|7255.1|7240.1|7253.8|7238.8|4
1726490150000|2024-09-16 12:35:50|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1726490160000|2024-09-16 12:36:00|7255.3|7240.3|7253.3|7238.3|7255.3|7240.3|7253.3|7238.3|13
1726490170000|2024-09-16 12:36:10|7252.8|7237.8|7254.2|7239.2|7254.2|7239.2|7252.8|7237.8|3
1726490180000|2024-09-16 12:36:20|7254|7239|7253.9|7238.9|7254|7239|7253.7|7238.7|0
1726490190000|2024-09-16 12:36:30|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|2
1726490200000|2024-09-16 12:36:40|7253.2|7238.2|7251.3|7236.3|7253.2|7238.2|7251.3|7236.3|4
1726490210000|2024-09-16 12:36:50|7250.7|7235.7|7250.2|7235.2|7250.7|7235.7|7249.9|7234.9|2
1726490220000|2024-09-16 12:37:00|7250.7|7235.7|7250.9|7235.9|7250.9|7235.9|7249|7234|8
1726490230000|2024-09-16 12:37:10|7251.4|7236.4|7252.1|7237.1|7252.1|7237.1|7250.7|7235.7|4
1726490240000|2024-09-16 12:37:20|7252.5|7237.5|7253.6|7238.6|7253.6|7238.6|7252.5|7237.5|0
1726490250000|2024-09-16 12:37:30|7254|7239|7252.4|7237.4|7254.3|7239.3|7252.4|7237.4|2
1726490270000|2024-09-16 12:37:50|7252.1|7237.1|7251.9|7236.9|7252.1|7237.1|7251.9|7236.9|1
1726490280000|2024-09-16 12:38:00|7252.4|7237.4|7256.3|7241.3|7256.3|7241.3|7252.4|7237.4|6
1726490290000|2024-09-16 12:38:10|7255.9|7240.9|7256.1|7241.1|7256.1|7241.1|7255.9|7240.9|8
1726490300000|2024-09-16 12:38:20|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|1
1726490310000|2024-09-16 12:38:30|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|0
1726490320000|2024-09-16 12:38:40|7257.5|7242.5|7259.8|7244.8|7259.8|7244.8|7257.5|7242.5|3
1726490330000|2024-09-16 12:38:50|7260.3|7245.3|7259.3|7244.3|7260.3|7245.3|7259.3|7244.3|4
1726490340000|2024-09-16 12:39:00|7259.6|7244.6|7259.6|7244.6|7260.1|7245.1|7259.6|7244.6|1
1726490350000|2024-09-16 12:39:10|7260.1|7245.1|7260.8|7245.8|7260.8|7245.8|7260.1|7245.1|5
1726490360000|2024-09-16 12:39:20|7260.5|7245.5|7261.1|7246.1|7261.1|7246.1|7260.1|7245.1|4
1726490370000|2024-09-16 12:39:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|23
1726490380000|2024-09-16 12:39:40|||||||||4
1726490390000|2024-09-16 12:39:50|7260|7245|7259|7244|7260.5|7245.5|7258.5|7243.5|16
1726490400000|2024-09-16 12:40:00|7259.3|7244.3|7259|7244|7260|7245|7259|7244|5
1726490410000|2024-09-16 12:40:10|||||||||1
1726490420000|2024-09-16 12:40:20|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|4
1726490430000|2024-09-16 12:40:30|7257.5|7242.5|7257.1|7242.1|7257.5|7242.5|7256.5|7241.5|11
1726490440000|2024-09-16 12:40:40|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.4|7242.4|2
1726490460000|2024-09-16 12:41:00|7256.4|7241.4|7257.6|7242.6|7257.6|7242.6|7255.6|7240.6|4
1726490470000|2024-09-16 12:41:10|7258.1|7243.1|7257.9|7242.9|7258.1|7243.1|7257.9|7242.9|1
1726490480000|2024-09-16 12:41:20|7257.5|7242.5|7257.2|7242.2|7257.5|7242.5|7257.2|7242.2|0
1726490500000|2024-09-16 12:41:40|7257.4|7242.4|7257.7|7242.7|7257.7|7242.7|7257.4|7242.4|0
1726490510000|2024-09-16 12:41:50|7256.8|7241.8|7254.9|7239.9|7256.8|7241.8|7254.9|7239.9|5
1726490520000|2024-09-16 12:42:00|7255.1|7240.1|7257.4|7242.4|7257.4|7242.4|7255.1|7240.1|8
1726490530000|2024-09-16 12:42:10|7257|7242|7255.4|7240.4|7257|7242|7255.1|7240.1|9
1726490540000|2024-09-16 12:42:20|7255.1|7240.1|7255.6|7240.6|7255.6|7240.6|7255.1|7240.1|2
1726490550000|2024-09-16 12:42:30|7254.6|7239.6|7253.7|7238.7|7254.6|7239.6|7253.7|7238.7|10
1726490560000|2024-09-16 12:42:40|7253.2|7238.2|7250.2|7235.2|7253.2|7238.2|7250.2|7235.2|10
1726490570000|2024-09-16 12:42:50|7250.6|7235.6|7251.4|7236.4|7251.4|7236.4|7248.5|7233.5|9
1726490580000|2024-09-16 12:43:00|7251.7|7236.7|7251.2|7236.2|7252.7|7237.7|7250.7|7235.7|4
1726490590000|2024-09-16 12:43:10|7250.3|7235.3|7249.5|7234.5|7250.3|7235.3|7249.5|7234.5|1
1726490600000|2024-09-16 12:43:20|7249.7|7234.7|7250.1|7235.1|7250.6|7235.6|7249.5|7234.5|18
1726490610000|2024-09-16 12:43:30|7250.6|7235.6|7250.6|7235.6|7251.3|7236.3|7250.6|7235.6|6
1726490620000|2024-09-16 12:43:40|7250.3|7235.3|7247|7232|7250.3|7235.3|7246.7|7231.7|8
1726490630000|2024-09-16 12:43:50|7246.7|7231.7|7245.5|7230.5|7246.7|7231.7|7245|7230|11
1726490640000|2024-09-16 12:44:00|7245.7|7230.7|7245.1|7230.1|7246.2|7231.2|7244.7|7229.7|6
1726490650000|2024-09-16 12:44:10|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|0
1726490660000|2024-09-16 12:44:20|||||||||1
1726490670000|2024-09-16 12:44:30|7245.2|7230.2|7245.4|7230.4|7245.4|7230.4|7245.2|7230.2|1
1726490680000|2024-09-16 12:44:40|7246.2|7231.2|7245.7|7230.7|7246.2|7231.2|7245.7|7230.7|2
1726490690000|2024-09-16 12:44:50|||||||||1
1726490700000|2024-09-16 12:45:00|7245.9|7230.9|7245.1|7230.1|7247.7|7232.7|7245.1|7230.1|5
1726490710000|2024-09-16 12:45:10|7245.3|7230.3|7244.9|7229.9|7245.6|7230.6|7243.9|7228.9|7
1726490720000|2024-09-16 12:45:20|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|0
1726490730000|2024-09-16 12:45:30|7244.6|7229.6|7245.4|7230.4|7245.6|7230.6|7244.6|7229.6|1
1726490750000|2024-09-16 12:45:50|7243.1|7228.1|7242.3|7227.3|7243.1|7228.1|7241.8|7226.8|42
1726490760000|2024-09-16 12:46:00|7243|7228|7240.3|7225.3|7243|7228|7240.3|7225.3|2
1726490770000|2024-09-16 12:46:10|7239.8|7224.8|7239.6|7224.6|7239.8|7224.8|7239.1|7224.1|2
1726490780000|2024-09-16 12:46:20|7239.8|7224.8|7239.3|7224.3|7239.8|7224.8|7238.6|7223.6|26
1726490790000|2024-09-16 12:46:30|7240.1|7225.1|7242.3|7227.3|7242.3|7227.3|7240.1|7225.1|4
1726490800000|2024-09-16 12:46:40|7241.6|7226.6|7243.3|7228.3|7243.3|7228.3|7241.6|7226.6|2
1726490810000|2024-09-16 12:46:50|7244.3|7229.3|7245|7230|7245.3|7230.3|7244.3|7229.3|4
1726490820000|2024-09-16 12:47:00|7246.3|7231.3|7246.5|7231.5|7246.5|7231.5|7246|7231|2
1726490830000|2024-09-16 12:47:10|7246.3|7231.3|7247.3|7232.3|7248.3|7233.3|7246.3|7231.3|2
1726490840000|2024-09-16 12:47:20|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248|7233|0
1726490850000|2024-09-16 12:47:30|7249.1|7234.1|7250.3|7235.3|7251.1|7236.1|7249.1|7234.1|9
1726490860000|2024-09-16 12:47:40|7249.9|7234.9|7248.9|7233.9|7250.6|7235.6|7248.9|7233.9|8
1726490880000|2024-09-16 12:48:00|7250.3|7235.3|7250.1|7235.1|7250.3|7235.3|7250.1|7235.1|2
1726490890000|2024-09-16 12:48:10|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1726490910000|2024-09-16 12:48:30|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|1
1726490940000|2024-09-16 12:49:00|7251.4|7236.4|7250.9|7235.9|7251.4|7236.4|7250.9|7235.9|31
1726490950000|2024-09-16 12:49:10|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|1
1726490960000|2024-09-16 12:49:20|7250.1|7235.1|7250.9|7235.9|7251.4|7236.4|7250.1|7235.1|2
1726490980000|2024-09-16 12:49:40|||||||||1
1726490990000|2024-09-16 12:49:50|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1726491000000|2024-09-16 12:50:00|7250.8|7235.8|7253.1|7238.1|7253.4|7238.4|7250.8|7235.8|3
1726491010000|2024-09-16 12:50:10|7254.1|7239.1|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|2
1726491020000|2024-09-16 12:50:20|7253.4|7238.4|7253.1|7238.1|7253.4|7238.4|7253.1|7238.1|7
1726491030000|2024-09-16 12:50:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7
1726491050000|2024-09-16 12:50:50|7254.1|7239.1|7254.3|7239.3|7254.3|7239.3|7254.1|7239.1|8
1726491060000|2024-09-16 12:51:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1726491070000|2024-09-16 12:51:10|7255.3|7240.3|7254.8|7239.8|7255.3|7240.3|7254.8|7239.8|2
1726491090000|2024-09-16 12:51:30|||||||||3
1726491100000|2024-09-16 12:51:40|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1726491110000|2024-09-16 12:51:50|7255.8|7240.8|7253.4|7238.4|7256.1|7241.1|7253.4|7238.4|16
1726491120000|2024-09-16 12:52:00|7253.1|7238.1|7256.1|7241.1|7256.1|7241.1|7253.1|7238.1|3
1726491130000|2024-09-16 12:52:10|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7254.6|7239.6|5
1726491140000|2024-09-16 12:52:20|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1726491150000|2024-09-16 12:52:30|7255.8|7240.8|7256.3|7241.3|7256.3|7241.3|7255.8|7240.8|2
1726491160000|2024-09-16 12:52:40|7254.1|7239.1|7253.4|7238.4|7255.6|7240.6|7252.6|7237.6|2
1726491180000|2024-09-16 12:53:00|7253.1|7238.1|7255.6|7240.6|7255.6|7240.6|7253.1|7238.1|2
1726491190000|2024-09-16 12:53:10|7256.1|7241.1|7255.3|7240.3|7256.1|7241.1|7255.3|7240.3|1
1726491210000|2024-09-16 12:53:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1726491230000|2024-09-16 12:53:50|||||||||1
1726491240000|2024-09-16 12:54:00|7256.8|7241.8|7256.6|7241.6|7256.8|7241.8|7256.3|7241.3|23
1726491250000|2024-09-16 12:54:10|7256.3|7241.3|7255.8|7240.8|7256.3|7241.3|7254.8|7239.8|10
1726491260000|2024-09-16 12:54:20|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|1
1726491270000|2024-09-16 12:54:30|7255.5|7240.5|7254.8|7239.8|7255.5|7240.5|7254.8|7239.8|1
1726491280000|2024-09-16 12:54:40|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1726491290000|2024-09-16 12:54:50|7255.3|7240.3|7256.3|7241.3|7256.3|7241.3|7255.3|7240.3|9
1726491300000|2024-09-16 12:55:00|7256.5|7241.5|7258.3|7243.3|7258.3|7243.3|7256.3|7241.3|9
1726491310000|2024-09-16 12:55:10|7258.6|7243.6|7258.3|7243.3|7259.3|7244.3|7258.3|7243.3|13
1726491320000|2024-09-16 12:55:20|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.1|7244.1|4
1726491330000|2024-09-16 12:55:30|7259|7244|7259|7244|7259|7244|7259|7244|5
1726491340000|2024-09-16 12:55:40|7259.3|7244.3|7263.6|7248.6|7264.1|7249.1|7259.3|7244.3|46
1726491350000|2024-09-16 12:55:50|7263.4|7248.4|7261.5|7246.5|7263.4|7248.4|7261.5|7246.5|14
1726491360000|2024-09-16 12:56:00|7261|7246|7263.7|7248.7|7263.7|7248.7|7261|7246|3
1726491370000|2024-09-16 12:56:10|7264.3|7249.3|7264.7|7249.7|7264.7|7249.7|7264.3|7249.3|17
1726491380000|2024-09-16 12:56:20|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7263.7|7248.7|6
1726491390000|2024-09-16 12:56:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|3
1726491410000|2024-09-16 12:56:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|2
1726491420000|2024-09-16 12:57:00|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1726491430000|2024-09-16 12:57:10|7263.8|7248.8|7263.6|7248.6|7263.8|7248.8|7263.6|7248.6|1
1726491450000|2024-09-16 12:57:30|7264|7249|7264|7249|7264|7249|7264|7249|2
1726491460000|2024-09-16 12:57:40|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|2
1726491470000|2024-09-16 12:57:50|7264.8|7249.8|7265.6|7250.6|7265.6|7250.6|7264.8|7249.8|4
1726491480000|2024-09-16 12:58:00|7265.8|7250.8|7266.8|7251.8|7266.8|7251.8|7265.8|7250.8|3
1726491490000|2024-09-16 12:58:10|7266.6|7251.6|7266.8|7251.8|7266.8|7251.8|7266.6|7251.6|4
1726491500000|2024-09-16 12:58:20|7267|7252|7267|7252|7267|7252|7267|7252|1
1726491510000|2024-09-16 12:58:30|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|2
1726491520000|2024-09-16 12:58:40|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|1
1726491530000|2024-09-16 12:58:50|7266.6|7251.6|7266.9|7251.9|7267.3|7252.3|7266.6|7251.6|27
1726491540000|2024-09-16 12:59:00|7267.1|7252.1|7266.9|7251.9|7267.1|7252.1|7266.4|7251.4|5
1726491550000|2024-09-16 12:59:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1726491560000|2024-09-16 12:59:20|7265.8|7250.8|7266|7251|7266|7251|7265.8|7250.8|1
1726491570000|2024-09-16 12:59:30|||||||||4
1726491580000|2024-09-16 12:59:40|7267.4|7252.4|7267.2|7252.2|7267.4|7252.4|7267.2|7252.2|1
1726491590000|2024-09-16 12:59:50|7266.2|7251.2|7265.5|7250.5|7266.2|7251.2|7265|7250|8
1726491600000|2024-09-16 13:00:00|7265.7|7250.7|7266.7|7251.7|7266.7|7251.7|7265.7|7250.7|8
1726491610000|2024-09-16 13:00:10|7267.2|7252.2|7267.9|7252.9|7268.1|7253.1|7267|7252|13
1726491620000|2024-09-16 13:00:20|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|6
1726491640000|2024-09-16 13:00:40|||||||||3
1726491650000|2024-09-16 13:00:50|7269.1|7254.1|7269.2|7254.2|7269.4|7254.4|7269.1|7254.1|16
1726491660000|2024-09-16 13:01:00|7268.9|7253.9|7271.4|7256.4|7271.4|7256.4|7268.6|7253.6|11
1726491670000|2024-09-16 13:01:10|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271|7256|21
1726491680000|2024-09-16 13:01:20|7271|7256|7269.5|7254.5|7271.2|7256.2|7269.5|7254.5|10
1726491690000|2024-09-16 13:01:30|7268.7|7253.7|7266.9|7251.9|7268.7|7253.7|7266.5|7251.5|16
1726491700000|2024-09-16 13:01:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7266.9|7251.9|5
1726491710000|2024-09-16 13:01:50|7267.4|7252.4|7266.7|7251.7|7267.4|7252.4|7266.7|7251.7|2
1726491720000|2024-09-16 13:02:00|7266.9|7251.9|7268.1|7253.1|7268.3|7253.3|7266.9|7251.9|8
1726491730000|2024-09-16 13:02:10|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|53
1726491740000|2024-09-16 13:02:20|7268.1|7253.1|7268.3|7253.3|7268.5|7253.5|7268.1|7253.1|4
1726491750000|2024-09-16 13:02:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|1
1726491770000|2024-09-16 13:02:50|7269|7254|7270.8|7255.8|7270.8|7255.8|7269|7254|5
1726491780000|2024-09-16 13:03:00|7271.3|7256.3|7275.6|7260.6|7275.6|7260.6|7271.3|7256.3|12
1726491790000|2024-09-16 13:03:10|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7
1726491800000|2024-09-16 13:03:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|15
1726491810000|2024-09-16 13:03:30|7274.4|7259.4|7272.8|7257.8|7274.4|7259.4|7272.8|7257.8|6
1726491820000|2024-09-16 13:03:40|7273.7|7258.7|7273.9|7258.9|7274.1|7259.1|7273.7|7258.7|2
1726491830000|2024-09-16 13:03:50|7274.4|7259.4|7274.3|7259.3|7274.4|7259.4|7273.8|7258.8|2
1726491840000|2024-09-16 13:04:00|7274.5|7259.5|7275|7260|7275|7260|7274.5|7259.5|2
1726491850000|2024-09-16 13:04:10|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1726491860000|2024-09-16 13:04:20|7275.9|7260.9|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|15
1726491870000|2024-09-16 13:04:30|7275.9|7260.9|7275.4|7260.4|7275.9|7260.9|7275.4|7260.4|7
1726491880000|2024-09-16 13:04:40|7275.6|7260.6|7275.8|7260.8|7275.8|7260.8|7275.6|7260.6|0
1726491890000|2024-09-16 13:04:50|7276|7261|7276.5|7261.5|7276.5|7261.5|7276|7261|12
1726491900000|2024-09-16 13:05:00|7277.3|7262.3|7277.4|7262.4|7277.8|7262.8|7277.3|7262.3|40
1726491910000|2024-09-16 13:05:10|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|15
1726491920000|2024-09-16 13:05:20|||||||||26
1726491930000|2024-09-16 13:05:30|7278.1|7263.1|7275.1|7260.1|7278.1|7263.1|7274.5|7259.5|18
1726491940000|2024-09-16 13:05:40|7275.7|7260.7|7275.9|7260.9|7275.9|7260.9|7275.7|7260.7|18
1726491950000|2024-09-16 13:05:50|7276.5|7261.5|7277.1|7262.1|7277.1|7262.1|7276.5|7261.5|3
1726491960000|2024-09-16 13:06:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|2
1726491970000|2024-09-16 13:06:10|7277.1|7262.1|7277.3|7262.3|7277.3|7262.3|7277.1|7262.1|24
1726491980000|2024-09-16 13:06:20|||||||||1
1726491990000|2024-09-16 13:06:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|1
1726492000000|2024-09-16 13:06:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|56
1726492010000|2024-09-16 13:06:50|||||||||20
1726492030000|2024-09-16 13:07:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|33
1726492040000|2024-09-16 13:07:20|7277.4|7262.4|7277.2|7262.2|7277.4|7262.4|7277.2|7262.2|6
1726492050000|2024-09-16 13:07:30|7276.9|7261.9|7274.7|7259.7|7276.9|7261.9|7274.7|7259.7|11
1726492060000|2024-09-16 13:07:40|7273.4|7258.4|7273.1|7258.1|7273.4|7258.4|7273.1|7258.1|3
1726492070000|2024-09-16 13:07:50|7272|7257|7275.1|7260.1|7275.1|7260.1|7271.5|7256.5|7
1726492080000|2024-09-16 13:08:00|7275.6|7260.6|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|12
1726492090000|2024-09-16 13:08:10|7275.3|7260.3|7275.7|7260.7|7276.1|7261.1|7275.3|7260.3|2
1726492100000|2024-09-16 13:08:20|7274.7|7259.7|7274.5|7259.5|7274.7|7259.7|7274.5|7259.5|22
1726492110000|2024-09-16 13:08:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726492120000|2024-09-16 13:08:40|7274.4|7259.4|7274.2|7259.2|7274.4|7259.4|7274.2|7259.2|6
1726492130000|2024-09-16 13:08:50|7274.5|7259.5|7277.8|7262.8|7277.8|7262.8|7274.5|7259.5|21
1726492140000|2024-09-16 13:09:00|7280|7265|7275.6|7260.6|7280|7265|7275.6|7260.6|65
1726492150000|2024-09-16 13:09:10|7274.8|7259.8|7275.2|7260.2|7276.2|7261.2|7273.8|7258.8|15
1726492160000|2024-09-16 13:09:20|7274.9|7259.9|7276.4|7261.4|7276.4|7261.4|7274.5|7259.5|7
1726492170000|2024-09-16 13:09:30|7276.2|7261.2|7276.4|7261.4|7277.2|7262.2|7275.7|7260.7|13
1726492180000|2024-09-16 13:09:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|3
1726492190000|2024-09-16 13:09:50|7276.5|7261.5|7277.4|7262.4|7277.4|7262.4|7276.5|7261.5|4
1726492200000|2024-09-16 13:10:00|7277.9|7262.9|7277.2|7262.2|7277.9|7262.9|7277.2|7262.2|10
1726492210000|2024-09-16 13:10:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1726492230000|2024-09-16 13:10:30|7277.2|7262.2|7273.9|7258.9|7277.2|7262.2|7273.9|7258.9|14
1726492240000|2024-09-16 13:10:40|7273.7|7258.7|7274.5|7259.5|7274.7|7259.7|7273.7|7258.7|7
1726492250000|2024-09-16 13:10:50|7274|7259|7271.7|7256.7|7274.7|7259.7|7271.7|7256.7|8
1726492260000|2024-09-16 13:11:00|7272.3|7257.3|7273.6|7258.6|7273.6|7258.6|7272.3|7257.3|1
1726492270000|2024-09-16 13:11:10|7274.3|7259.3|7274.3|7259.3|7274.4|7259.4|7273.5|7258.5|8
1726492280000|2024-09-16 13:11:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.3|7259.3|2
1726492290000|2024-09-16 13:11:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726492300000|2024-09-16 13:11:40|7274.8|7259.8|7275.4|7260.4|7275.4|7260.4|7274.8|7259.8|5
1726492310000|2024-09-16 13:11:50|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1726492320000|2024-09-16 13:12:00|7276.4|7261.4|7276.5|7261.5|7277.1|7262.1|7276.4|7261.4|7
1726492330000|2024-09-16 13:12:10|7276.8|7261.8|7276.2|7261.2|7277.6|7262.6|7276|7261|7
1726492340000|2024-09-16 13:12:20|||||||||2
1726492350000|2024-09-16 13:12:30|7276.8|7261.8|7277.4|7262.4|7277.4|7262.4|7276.8|7261.8|1
1726492360000|2024-09-16 13:12:40|7277.7|7262.7|7278.5|7263.5|7278.5|7263.5|7277.7|7262.7|2
1726492370000|2024-09-16 13:12:50|7279.1|7264.1|7279.7|7264.7|7279.7|7264.7|7279|7264|34
1726492380000|2024-09-16 13:13:00|7279.5|7264.5|7287.8|7272.8|7290.3|7275.3|7279.5|7264.5|57
1726492390000|2024-09-16 13:13:10|7287.4|7272.4|7288.6|7273.6|7289.6|7274.6|7287.4|7272.4|17
1726492400000|2024-09-16 13:13:20|7288.3|7273.3|7284.4|7269.4|7288.3|7273.3|7284.4|7269.4|7
1726492410000|2024-09-16 13:13:30|7284.6|7269.6|7283.4|7268.4|7284.6|7269.6|7281.7|7266.7|8
1726492420000|2024-09-16 13:13:40|7284.2|7269.2|7283|7268|7284.2|7269.2|7283|7268|10
1726492430000|2024-09-16 13:13:50|7282.7|7267.7|7280|7265|7282.7|7267.7|7278.7|7263.7|11
1726492440000|2024-09-16 13:14:00|7279.4|7264.4|7278.5|7263.5|7280.2|7265.2|7277|7262|19
1726492450000|2024-09-16 13:14:10|7279.3|7264.3|7279.9|7264.9|7279.9|7264.9|7278.9|7263.9|1
1726492460000|2024-09-16 13:14:20|7280.4|7265.4|7279.7|7264.7|7280.4|7265.4|7279.7|7264.7|7
1726492470000|2024-09-16 13:14:30|7279.9|7264.9|7279.4|7264.4|7279.9|7264.9|7279.4|7264.4|1
1726492480000|2024-09-16 13:14:40|7282.1|7267.1|7281.6|7266.6|7282.3|7267.3|7281.3|7266.3|7
1726492490000|2024-09-16 13:14:50|7281.3|7266.3|7279.1|7264.1|7281.3|7266.3|7279.1|7264.1|4
1726492500000|2024-09-16 13:15:00|7279.3|7264.3|7280.1|7265.1|7283.8|7268.8|7277.8|7262.8|23
1726492510000|2024-09-16 13:15:10|7279.6|7264.6|7280.3|7265.3|7281.8|7266.8|7279.6|7264.6|9
1726492520000|2024-09-16 13:15:20|7280.8|7265.8|7280.8|7265.8|7281.8|7266.8|7280.8|7265.8|10
1726492530000|2024-09-16 13:15:30|7281.1|7266.1|7281.6|7266.6|7281.6|7266.6|7280.8|7265.8|0
1726492540000|2024-09-16 13:15:40|7281.8|7266.8|7283.8|7268.8|7283.8|7268.8|7281.8|7266.8|17
1726492550000|2024-09-16 13:15:50|7285.8|7270.8|7286.6|7271.6|7286.6|7271.6|7285.8|7270.8|18
1726492560000|2024-09-16 13:16:00|7287|7272|7287.8|7272.8|7287.8|7272.8|7287|7272|22
1726492570000|2024-09-16 13:16:10|7285.4|7270.4|7287.1|7272.1|7288.3|7273.3|7284.6|7269.6|47
1726492580000|2024-09-16 13:16:20|7287.3|7272.3|7287.1|7272.1|7287.3|7272.3|7287.1|7272.1|8
1726492590000|2024-09-16 13:16:30|7287.3|7272.3|7283.8|7268.8|7287.6|7272.6|7283.8|7268.8|6
1726492600000|2024-09-16 13:16:40|7284.1|7269.1|7283.3|7268.3|7284.1|7269.1|7283.1|7268.1|3
1726492610000|2024-09-16 13:16:50|7283.6|7268.6|7285.1|7270.1|7285.3|7270.3|7283.6|7268.6|3
1726492620000|2024-09-16 13:17:00|7285.3|7270.3|7281.9|7266.9|7286.3|7271.3|7279|7264|41
1726492630000|2024-09-16 13:17:10|7281.5|7266.5|7278.7|7263.7|7282.2|7267.2|7278.7|7263.7|18
1726492640000|2024-09-16 13:17:20|7277.4|7262.4|7279.1|7264.1|7279.4|7264.4|7277.4|7262.4|3
1726492650000|2024-09-16 13:17:30|7279.4|7264.4|7279.2|7264.2|7282.4|7267.4|7278.5|7263.5|20
1726492660000|2024-09-16 13:17:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|1
1726492670000|2024-09-16 13:17:50|7278.2|7263.2|7277.8|7262.8|7278.2|7263.2|7277.8|7262.8|11
1726492680000|2024-09-16 13:18:00|7277.9|7262.9|7276.2|7261.2|7277.9|7262.9|7275.7|7260.7|23
1726492690000|2024-09-16 13:18:10|7275.9|7260.9|7276|7261|7276.5|7261.5|7275.5|7260.5|9
1726492700000|2024-09-16 13:18:20|7275.5|7260.5|7275.3|7260.3|7275.7|7260.7|7274.8|7259.8|2
1726492710000|2024-09-16 13:18:30|7274.2|7259.2|7272.8|7257.8|7274.2|7259.2|7271.9|7256.9|3
1726492720000|2024-09-16 13:18:40|7272.5|7257.5|7270.7|7255.7|7272.5|7257.5|7270.5|7255.5|10
1726492730000|2024-09-16 13:18:50|7271.3|7256.3|7271.7|7256.7|7271.7|7256.7|7271.3|7256.3|5
1726492740000|2024-09-16 13:19:00|7272.7|7257.7|7276.4|7261.4|7276.6|7261.6|7271.8|7256.8|7
1726492750000|2024-09-16 13:19:10|7275.9|7260.9|7273.8|7258.8|7276.4|7261.4|7273.8|7258.8|15
1726492760000|2024-09-16 13:19:20|7274|7259|7273.2|7258.2|7274.5|7259.5|7273.2|7258.2|3
1726492770000|2024-09-16 13:19:30|7273.5|7258.5|7274|7259|7274|7259|7273.5|7258.5|0
1726492780000|2024-09-16 13:19:40|7274.4|7259.4|7275.5|7260.5|7275.8|7260.8|7274.4|7259.4|4
1726492790000|2024-09-16 13:19:50|7275.3|7260.3|7275|7260|7275.3|7260.3|7274.5|7259.5|9
1726492800000|2024-09-16 13:20:00|7274.7|7259.7|7276.8|7261.8|7276.8|7261.8|7274.7|7259.7|7
1726492810000|2024-09-16 13:20:10|7276.5|7261.5|7276.3|7261.3|7276.5|7261.5|7276.3|7261.3|0
1726492820000|2024-09-16 13:20:20|7276.5|7261.5|7276.5|7261.5|7276.8|7261.8|7276.3|7261.3|2
1726492830000|2024-09-16 13:20:30|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1726492840000|2024-09-16 13:20:40|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|2
1726492850000|2024-09-16 13:20:50|7277.1|7262.1|7271.3|7256.3|7277.1|7262.1|7271.1|7256.1|23
1726492860000|2024-09-16 13:21:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1726492870000|2024-09-16 13:21:10|7270.8|7255.8|7270|7255|7271.3|7256.3|7270|7255|3
1726492880000|2024-09-16 13:21:20|7268.1|7253.1|7266.5|7251.5|7268.1|7253.1|7266.3|7251.3|13
1726492890000|2024-09-16 13:21:30|7267.1|7252.1|7262.3|7247.3|7267.1|7252.1|7262.1|7247.1|1
1726492900000|2024-09-16 13:21:40|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7259.2|7244.2|11
1726492910000|2024-09-16 13:21:50|7260.3|7245.3|7260.5|7245.5|7260.5|7245.5|7259.6|7244.6|2
1726492920000|2024-09-16 13:22:00|7261.6|7246.6|7260.5|7245.5|7262.3|7247.3|7259.3|7244.3|8
1726492930000|2024-09-16 13:22:10|7260.2|7245.2|7262.6|7247.6|7263|7248|7260|7245|2
1726492940000|2024-09-16 13:22:20|7262.7|7247.7|7264.3|7249.3|7265.6|7250.6|7262.7|7247.7|3
1726492950000|2024-09-16 13:22:30|7264.5|7249.5|7265.4|7250.4|7265.6|7250.6|7264.1|7249.1|4
1726492960000|2024-09-16 13:22:40|7265.2|7250.2|7262|7247|7265.2|7250.2|7261.9|7246.9|11
1726492970000|2024-09-16 13:22:50|7261.8|7246.8|7258.3|7243.3|7262.3|7247.3|7258.2|7243.2|3
1726492980000|2024-09-16 13:23:00|7258.7|7243.7|7263.3|7248.3|7263.4|7248.4|7258|7243|9
1726492990000|2024-09-16 13:23:10|7263.9|7248.9|7264.2|7249.2|7265.6|7250.6|7263.9|7248.9|1
1726493000000|2024-09-16 13:23:20|7264.8|7249.8|7265.9|7250.9|7267.9|7252.9|7264.8|7249.8|2
1726493010000|2024-09-16 13:23:30|7266.3|7251.3|7266.6|7251.6|7266.6|7251.6|7266.3|7251.3|0
1726493020000|2024-09-16 13:23:40|7266|7251|7265.1|7250.1|7266|7251|7264.6|7249.6|4
1726493030000|2024-09-16 13:23:50|7265.3|7250.3|7263|7248|7265.3|7250.3|7263|7248|2
1726493040000|2024-09-16 13:24:00|7263.7|7248.7|7263.3|7248.3|7263.7|7248.7|7262.6|7247.6|5
1726493050000|2024-09-16 13:24:10|7263.5|7248.5|7262.5|7247.5|7263.7|7248.7|7262.1|7247.1|7
1726493060000|2024-09-16 13:24:20|7262.7|7247.7|7261.8|7246.8|7262.9|7247.9|7261.8|7246.8|2
1726493070000|2024-09-16 13:24:30|7261.5|7246.5|7261.3|7246.3|7262.4|7247.4|7261.3|7246.3|1
1726493080000|2024-09-16 13:24:40|7260.7|7245.7|7257.9|7242.9|7260.7|7245.7|7257.9|7242.9|9
1726493090000|2024-09-16 13:24:50|7250.4|7235.4|7250.1|7235.1|7250.9|7235.9|7249.8|7234.8|11
1726493100000|2024-09-16 13:25:00|7250.4|7235.4|7257.5|7242.5|7257.5|7242.5|7250.4|7235.4|12
1726493110000|2024-09-16 13:25:10|7257.7|7242.7|7259.5|7244.5|7259.5|7244.5|7257.5|7242.5|6
1726493120000|2024-09-16 13:25:20|7259.7|7244.7|7255.1|7240.1|7260.2|7245.2|7254.8|7239.8|9
1726493130000|2024-09-16 13:25:30|7254.8|7239.8|7250.9|7235.9|7254.8|7239.8|7250.8|7235.8|7
1726493140000|2024-09-16 13:25:40|7251.1|7236.1|7251.1|7236.1|7251.4|7236.4|7250.9|7235.9|6
1726493150000|2024-09-16 13:25:50|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|2
1726493160000|2024-09-16 13:26:00|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.4|7236.4|11
1726493170000|2024-09-16 13:26:10|7253.4|7238.4|7252.3|7237.3|7256|7241|7252.1|7237.1|14
1726493180000|2024-09-16 13:26:20|7253.6|7238.6|7252.1|7237.1|7256|7241|7251.9|7236.9|11
1726493190000|2024-09-16 13:26:30|7253.1|7238.1|7252.4|7237.4|7253.1|7238.1|7252.4|7237.4|1
1726493200000|2024-09-16 13:26:40|7253.1|7238.1|7252.1|7237.1|7253.1|7238.1|7252.1|7237.1|1
1726493210000|2024-09-16 13:26:50|7252.9|7237.9|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|0
1726493220000|2024-09-16 13:27:00|7253.6|7238.6|7255.1|7240.1|7259.2|7244.2|7253.6|7238.6|21
1726493230000|2024-09-16 13:27:10|7255.3|7240.3|7259.3|7244.3|7259.9|7244.9|7255.3|7240.3|3
1726493240000|2024-09-16 13:27:20|7258.7|7243.7|7254.3|7239.3|7258.7|7243.7|7254.3|7239.3|4
1726493250000|2024-09-16 13:27:30|7253.3|7238.3|7252.8|7237.8|7253.3|7238.3|7252.6|7237.6|2
1726493260000|2024-09-16 13:27:40|7253.9|7238.9|7254.1|7239.1|7254.1|7239.1|7253.9|7238.9|1
1726493270000|2024-09-16 13:27:50|7253.8|7238.8|7253|7238|7253.8|7238.8|7253|7238|4
1726493280000|2024-09-16 13:28:00|7253.2|7238.2|7250.9|7235.9|7254.9|7239.9|7250.6|7235.6|5
1726493290000|2024-09-16 13:28:10|7250.4|7235.4|7249.3|7234.3|7250.6|7235.6|7249.1|7234.1|5
1726493300000|2024-09-16 13:28:20|7250.1|7235.1|7253.6|7238.6|7255.3|7240.3|7250.1|7235.1|27
1726493310000|2024-09-16 13:28:30|7253.4|7238.4|7250.8|7235.8|7253.6|7238.6|7250.8|7235.8|15
1726493320000|2024-09-16 13:28:40|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|16
1726493330000|2024-09-16 13:28:50|7251|7236|7250.1|7235.1|7251.3|7236.3|7250.1|7235.1|3
1726493340000|2024-09-16 13:29:00|7249.9|7234.9|7251.5|7236.5|7251.5|7236.5|7249.5|7234.5|3
1726493350000|2024-09-16 13:29:10|7250.1|7235.1|7251.5|7236.5|7251.5|7236.5|7249.9|7234.9|15
1726493360000|2024-09-16 13:29:20|7250.4|7235.4|7248.8|7233.8|7251.5|7236.5|7248.8|7233.8|3
1726493370000|2024-09-16 13:29:30|||||||||1
1726493380000|2024-09-16 13:29:40|||||||||2
1726493390000|2024-09-16 13:29:50|7246.1|7231.1|7244.6|7229.6|7246.4|7231.4|7244.4|7229.4|21
1726493400000|2024-09-16 13:30:00|7245.6|7230.6|7256.3|7241.3|7256.4|7241.4|7245.6|7230.6|39
1726493410000|2024-09-16 13:30:10|7256.9|7241.9|7259.2|7244.2|7259.4|7244.4|7256.9|7241.9|12
1726493420000|2024-09-16 13:30:20|7260.2|7245.2|7259.5|7244.5|7260.2|7245.2|7257.5|7242.5|7
1726493430000|2024-09-16 13:30:30|7259.8|7244.8|7260.9|7245.9|7262.5|7247.5|7259.8|7244.8|31
1726493440000|2024-09-16 13:30:40|7261.2|7246.2|7262.5|7247.5|7262.5|7247.5|7258.7|7243.7|5
1726493450000|2024-09-16 13:30:50|7262.2|7247.2|7261.7|7246.7|7262.2|7247.2|7260.9|7245.9|8
1726493460000|2024-09-16 13:31:00|7262|7247|7260.1|7245.1|7263.5|7248.5|7259.4|7244.4|37
1726493470000|2024-09-16 13:31:10|7260.4|7245.4|7261.4|7246.4|7261.4|7246.4|7260.1|7245.1|8
1726493480000|2024-09-16 13:31:20|7261.6|7246.6|7262.6|7247.6|7262.6|7247.6|7261.6|7246.6|7
1726493490000|2024-09-16 13:31:30|7262.3|7247.3|7262.8|7247.8|7262.8|7247.8|7262.3|7247.3|9
1726493500000|2024-09-16 13:31:40|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|11
1726493510000|2024-09-16 13:31:50|7264.6|7249.6|7264.9|7249.9|7264.9|7249.9|7264.4|7249.4|16
1726493520000|2024-09-16 13:32:00|7265.4|7250.4|7265.1|7250.1|7265.4|7250.4|7264.1|7249.1|18
1726493530000|2024-09-16 13:32:10|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.1|7252.1|42
1726493540000|2024-09-16 13:32:20|7267.6|7252.6|7266.1|7251.1|7267.6|7252.6|7266.1|7251.1|10
1726493550000|2024-09-16 13:32:30|7266.6|7251.6|7266.8|7251.8|7267.1|7252.1|7266.4|7251.4|0
1726493560000|2024-09-16 13:32:40|7267.1|7252.1|7265.6|7250.6|7268.3|7253.3|7264.4|7249.4|16
1726493570000|2024-09-16 13:32:50|7265.8|7250.8|7267.6|7252.6|7267.6|7252.6|7265.8|7250.8|3
1726493580000|2024-09-16 13:33:00|7268.1|7253.1|7267.6|7252.6|7268.1|7253.1|7267.6|7252.6|8
1726493590000|2024-09-16 13:33:10|7267.4|7252.4|7267.3|7252.3|7267.4|7252.4|7266.9|7251.9|2
1726493600000|2024-09-16 13:33:20|7267.6|7252.6|7268.1|7253.1|7268.1|7253.1|7266.6|7251.6|16
1726493610000|2024-09-16 13:33:30|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|4
1726493620000|2024-09-16 13:33:40|7267.6|7252.6|7269.6|7254.6|7269.9|7254.9|7267.6|7252.6|64
1726493630000|2024-09-16 13:33:50|7268.1|7253.1|7267.6|7252.6|7268.1|7253.1|7267.6|7252.6|3
1726493640000|2024-09-16 13:34:00|7267.9|7252.9|7269.4|7254.4|7270.6|7255.6|7267.9|7252.9|32
1726493650000|2024-09-16 13:34:10|7269.9|7254.9|7271.1|7256.1|7271.1|7256.1|7269.9|7254.9|1
1726493660000|2024-09-16 13:34:20|||||||||4
1726493670000|2024-09-16 13:34:30|7271.4|7256.4|7272.6|7257.6|7272.8|7257.8|7271.4|7256.4|6
1726493680000|2024-09-16 13:34:40|7272|7257|7271.4|7256.4|7272|7257|7271.4|7256.4|4
1726493690000|2024-09-16 13:34:50|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|9
1726493700000|2024-09-16 13:35:00|7272.1|7257.1|7272.3|7257.3|7272.8|7257.8|7272|7257|20
1726493710000|2024-09-16 13:35:10|7272.5|7257.5|7272.8|7257.8|7272.8|7257.8|7272.4|7257.4|3
1726493720000|2024-09-16 13:35:20|7273|7258|7272.8|7257.8|7273|7258|7272.6|7257.6|4
1726493730000|2024-09-16 13:35:30|7272.1|7257.1|7272.9|7257.9|7273.1|7258.1|7272.1|7257.1|2
1726493740000|2024-09-16 13:35:40|7269.4|7254.4|7271.1|7256.1|7271.1|7256.1|7269.1|7254.1|2
1726493750000|2024-09-16 13:35:50|7270.9|7255.9|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1726493760000|2024-09-16 13:36:00|7271.1|7256.1|7271.1|7256.1|7271.9|7256.9|7271.1|7256.1|8
1726493770000|2024-09-16 13:36:10|7270.5|7255.5|7270.8|7255.8|7270.8|7255.8|7270.5|7255.5|3
1726493780000|2024-09-16 13:36:20|7271.5|7256.5|7272.1|7257.1|7272.1|7257.1|7271.5|7256.5|3
1726493800000|2024-09-16 13:36:40|7273|7258|7272.4|7257.4|7273.3|7258.3|7272.4|7257.4|12
1726493810000|2024-09-16 13:36:50|7272.8|7257.8|7272.4|7257.4|7273.1|7258.1|7272.4|7257.4|21
1726493820000|2024-09-16 13:37:00|7272.6|7257.6|7272.9|7257.9|7272.9|7257.9|7272.6|7257.6|13
1726493830000|2024-09-16 13:37:10|7273.1|7258.1|7273.6|7258.6|7273.6|7258.6|7273.1|7258.1|5
1726493840000|2024-09-16 13:37:20|||||||||5
1726493850000|2024-09-16 13:37:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|2
1726493860000|2024-09-16 13:37:40|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1726493870000|2024-09-16 13:37:50|7274.6|7259.6|7277.1|7262.1|7277.9|7262.9|7274.6|7259.6|14
1726493880000|2024-09-16 13:38:00|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|20
1726493890000|2024-09-16 13:38:10|7278.3|7263.3|7279.1|7264.1|7279.1|7264.1|7278.1|7263.1|7
1726493900000|2024-09-16 13:38:20|||||||||15
1726493910000|2024-09-16 13:38:30|7278.9|7263.9|7279.1|7264.1|7279.1|7264.1|7277.6|7262.6|26
1726493920000|2024-09-16 13:38:40|7278.8|7263.8|7279.9|7264.9|7279.9|7264.9|7278.8|7263.8|13
1726493930000|2024-09-16 13:38:50|7280.1|7265.1|7284.3|7269.3|7284.3|7269.3|7280.1|7265.1|78
1726493940000|2024-09-16 13:39:00|7284.8|7269.8|7281.6|7266.6|7285.1|7270.1|7280|7265|57
1726493950000|2024-09-16 13:39:10|7281.8|7266.8|7282.3|7267.3|7282.3|7267.3|7281.8|7266.8|3
1726493960000|2024-09-16 13:39:20|7282.5|7267.5|7283.1|7268.1|7283.1|7268.1|7282.5|7267.5|1
1726493970000|2024-09-16 13:39:30|7282.5|7267.5|7282.8|7267.8|7282.8|7267.8|7282.3|7267.3|4
1726493980000|2024-09-16 13:39:40|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1726493990000|2024-09-16 13:39:50|7283.9|7268.9|7286.1|7271.1|7286.1|7271.1|7283.9|7268.9|1
1726494000000|2024-09-16 13:40:00|7286.6|7271.6|7287.8|7272.8|7288.5|7273.5|7286.6|7271.6|21
1726494010000|2024-09-16 13:40:10|7287.7|7272.7|7287.2|7272.2|7288.2|7273.2|7286.7|7271.7|6
1726494020000|2024-09-16 13:40:20|7287.8|7272.8|7287.2|7272.2|7287.8|7272.8|7287.2|7272.2|2
1726494030000|2024-09-16 13:40:30|7287.8|7272.8|7288.6|7273.6|7288.7|7273.7|7287.8|7272.8|8
1726494040000|2024-09-16 13:40:40|7288.9|7273.9|7288.4|7273.4|7288.9|7273.9|7288.4|7273.4|6
1726494050000|2024-09-16 13:40:50|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|5
1726494060000|2024-09-16 13:41:00|7289.4|7274.4|7292|7277|7292.1|7277.1|7289.4|7274.4|18
1726494070000|2024-09-16 13:41:10|7292.9|7277.9|7292.1|7277.1|7292.9|7277.9|7291.4|7276.4|15
1726494080000|2024-09-16 13:41:20|7291.4|7276.4|7291.3|7276.3|7291.9|7276.9|7291.3|7276.3|20
1726494090000|2024-09-16 13:41:30|7290.8|7275.8|7291.3|7276.3|7291.9|7276.9|7290.8|7275.8|12
1726494100000|2024-09-16 13:41:40|7291.1|7276.1|7291.3|7276.3|7291.3|7276.3|7291.1|7276.1|12
1726494110000|2024-09-16 13:41:50|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7291.9|7276.9|6
1726494120000|2024-09-16 13:42:00|7292.4|7277.4|7292.6|7277.6|7292.9|7277.9|7292.4|7277.4|10
1726494130000|2024-09-16 13:42:10|7293.6|7278.6|7293.8|7278.8|7293.8|7278.8|7293.6|7278.6|6
1726494140000|2024-09-16 13:42:20|7294.1|7279.1|7296.9|7281.9|7296.9|7281.9|7294.1|7279.1|14
1726494150000|2024-09-16 13:42:30|7295.8|7280.8|7296.5|7281.5|7296.5|7281.5|7295.6|7280.6|27
1726494160000|2024-09-16 13:42:40|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.3|7281.3|3
1726494170000|2024-09-16 13:42:50|7297|7282|7298.1|7283.1|7298.1|7283.1|7297|7282|22
1726494180000|2024-09-16 13:43:00|7298.3|7283.3|7299.4|7284.4|7299.4|7284.4|7298.3|7283.3|6
1726494190000|2024-09-16 13:43:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1726494200000|2024-09-16 13:43:20|7297.8|7282.8|7300.6|7285.6|7301.1|7286.1|7297.8|7282.8|22
1726494210000|2024-09-16 13:43:30|7299.6|7284.6|7300.1|7285.1|7300.3|7285.3|7299.6|7284.6|3
1726494230000|2024-09-16 13:43:50|7300.6|7285.6|7301.1|7286.1|7301.6|7286.6|7300.6|7285.6|16
1726494240000|2024-09-16 13:44:00|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7300.9|7285.9|22
1726494250000|2024-09-16 13:44:10|7301|7286|7301.9|7286.9|7301.9|7286.9|7300.6|7285.6|11
1726494260000|2024-09-16 13:44:20|7300.8|7285.8|7300.6|7285.6|7301.6|7286.6|7300.1|7285.1|77
1726494270000|2024-09-16 13:44:30|7300.3|7285.3|7300.1|7285.1|7300.9|7285.9|7299.9|7284.9|18
1726494280000|2024-09-16 13:44:40|7300.9|7285.9|7299.1|7284.1|7301.4|7286.4|7298.4|7283.4|32
1726494290000|2024-09-16 13:44:50|7298.6|7283.6|7297.9|7282.9|7298.6|7283.6|7297.6|7282.6|8
1726494300000|2024-09-16 13:45:00|7297.4|7282.4|7298.6|7283.6|7299.1|7284.1|7294.6|7279.6|77
1726494310000|2024-09-16 13:45:10|7298.9|7283.9|7299.4|7284.4|7299.4|7284.4|7298.9|7283.9|5
1726494320000|2024-09-16 13:45:20|7298.6|7283.6|7298.4|7283.4|7298.9|7283.9|7298.4|7283.4|10
1726494330000|2024-09-16 13:45:30|7297.4|7282.4|7293.3|7278.3|7298.1|7283.1|7293.3|7278.3|25
1726494340000|2024-09-16 13:45:40|7292.7|7277.7|7293|7278|7293.4|7278.4|7292.2|7277.2|6
1726494350000|2024-09-16 13:45:50|7293.4|7278.4|7293|7278|7293.4|7278.4|7293|7278|5
1726494360000|2024-09-16 13:46:00|7292.7|7277.7|7295|7280|7295|7280|7291.7|7276.7|34
1726494370000|2024-09-16 13:46:10|7294.6|7279.6|7293.1|7278.1|7294.6|7279.6|7292.4|7277.4|48
1726494380000|2024-09-16 13:46:20|7292.8|7277.8|7292.9|7277.9|7294|7279|7292.7|7277.7|13
1726494390000|2024-09-16 13:46:30|7292.6|7277.6|7292.3|7277.3|7292.6|7277.6|7292.3|7277.3|6
1726494400000|2024-09-16 13:46:40|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|3
1726494410000|2024-09-16 13:46:50|7293.2|7278.2|7296.3|7281.3|7296.3|7281.3|7293.2|7278.2|4
1726494420000|2024-09-16 13:47:00|7296.5|7281.5|7297.5|7282.5|7297.5|7282.5|7296.5|7281.5|4
1726494430000|2024-09-16 13:47:10|7299.2|7284.2|7298.4|7283.4|7299.2|7284.2|7298.4|7283.4|15
1726494440000|2024-09-16 13:47:20|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1726494450000|2024-09-16 13:47:30|7299.4|7284.4|7300.1|7285.1|7300.1|7285.1|7299.4|7284.4|7
1726494460000|2024-09-16 13:47:40|7300.7|7285.7|7300.9|7285.9|7300.9|7285.9|7300.7|7285.7|9
1726494470000|2024-09-16 13:47:50|7301.4|7286.4|7301.4|7286.4|7301.6|7286.6|7301.1|7286.1|6
1726494480000|2024-09-16 13:48:00|7301.6|7286.6|7301.9|7286.9|7301.9|7286.9|7301.6|7286.6|18
1726494490000|2024-09-16 13:48:10|7300.6|7285.6|7300.6|7285.6|7302.1|7287.1|7300.6|7285.6|49
1726494500000|2024-09-16 13:48:20|7299.9|7284.9|7301.4|7286.4|7301.4|7286.4|7299.9|7284.9|4
1726494510000|2024-09-16 13:48:30|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|2
1726494520000|2024-09-16 13:48:40|7301.9|7286.9|7301.4|7286.4|7301.9|7286.9|7301.4|7286.4|6
1726494530000|2024-09-16 13:48:50|7301.2|7286.2|7299.6|7284.6|7301.2|7286.2|7299.6|7284.6|14
1726494540000|2024-09-16 13:49:00|7301.1|7286.1|7301.3|7286.3|7301.6|7286.6|7299.9|7284.9|10
1726494550000|2024-09-16 13:49:10|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7301.4|7286.4|4
1726494560000|2024-09-16 13:49:20|7300.6|7285.6|7302.1|7287.1|7302.1|7287.1|7300.6|7285.6|23
1726494570000|2024-09-16 13:49:30|7301.9|7286.9|7302.1|7287.1|7302.1|7287.1|7301.4|7286.4|12
1726494580000|2024-09-16 13:49:40|7301.4|7286.4|7302.1|7287.1|7302.1|7287.1|7301.4|7286.4|13
1726494590000|2024-09-16 13:49:50|7305.8|7290.8|7306.6|7291.6|7306.6|7291.6|7305.8|7290.8|23
1726494600000|2024-09-16 13:50:00|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7306.6|7291.6|5
1726494610000|2024-09-16 13:50:10|7306.9|7291.9|7308.6|7293.6|7308.7|7293.7|7306.6|7291.6|22
1726494620000|2024-09-16 13:50:20|7308.4|7293.4|7308.9|7293.9|7310.6|7295.6|7308.4|7293.4|9
1726494630000|2024-09-16 13:50:30|||||||||1
1726494640000|2024-09-16 13:50:40|7308.1|7293.1|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|11
1726494650000|2024-09-16 13:50:50|7308.1|7293.1|7308.4|7293.4|7308.4|7293.4|7308.1|7293.1|0
1726494660000|2024-09-16 13:51:00|7308.6|7293.6|7309.4|7294.4|7309.4|7294.4|7307.9|7292.9|7
1726494670000|2024-09-16 13:51:10|7309.6|7294.6|7309|7294|7309.6|7294.6|7309|7294|7
1726494680000|2024-09-16 13:51:20|7308.7|7293.7|7307.9|7292.9|7308.7|7293.7|7307.4|7292.4|11
1726494690000|2024-09-16 13:51:30|7308.1|7293.1|7309.4|7294.4|7309.4|7294.4|7308.1|7293.1|2
1726494700000|2024-09-16 13:51:40|7309.6|7294.6|7311.4|7296.4|7311.4|7296.4|7309.6|7294.6|16
1726494710000|2024-09-16 13:51:50|7311.6|7296.6|7308.1|7293.1|7311.6|7296.6|7306.9|7291.9|34
1726494720000|2024-09-16 13:52:00|7308.4|7293.4|7310.6|7295.6|7310.6|7295.6|7308.4|7293.4|3
1726494730000|2024-09-16 13:52:10|7310.9|7295.9|7310.6|7295.6|7310.9|7295.9|7310.6|7295.6|7
1726494740000|2024-09-16 13:52:20|7310.4|7295.4|7310.6|7295.6|7310.6|7295.6|7310.4|7295.4|3
1726494750000|2024-09-16 13:52:30|7310.1|7295.1|7309.5|7294.5|7310.4|7295.4|7309.5|7294.5|4
1726494760000|2024-09-16 13:52:40|7308.5|7293.5|7306.9|7291.9|7308.5|7293.5|7306.2|7291.2|4
1726494770000|2024-09-16 13:52:50|7307.1|7292.1|7304.9|7289.9|7307.9|7292.9|7304.9|7289.9|16
1726494780000|2024-09-16 13:53:00|7305.4|7290.4|7306.5|7291.5|7306.7|7291.7|7305.4|7290.4|19
1726494790000|2024-09-16 13:53:10|7305.6|7290.6|7307.1|7292.1|7307.1|7292.1|7305.4|7290.4|3
1726494800000|2024-09-16 13:53:20|7307.2|7292.2|7307.6|7292.6|7309.4|7294.4|7307.2|7292.2|30
1726494810000|2024-09-16 13:53:30|7305.9|7290.9|7306.7|7291.7|7306.7|7291.7|7305.9|7290.9|6
1726494820000|2024-09-16 13:53:40|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|2
1726494830000|2024-09-16 13:53:50|7303.4|7288.4|7304.2|7289.2|7304.9|7289.9|7303.4|7288.4|5
1726494840000|2024-09-16 13:54:00|7304.9|7289.9|7302.9|7287.9|7304.9|7289.9|7302.9|7287.9|15
1726494850000|2024-09-16 13:54:10|7303.2|7288.2|7302.9|7287.9|7303.4|7288.4|7302.9|7287.9|1
1726494860000|2024-09-16 13:54:20|7300.9|7285.9|7301.4|7286.4|7302.2|7287.2|7300.9|7285.9|18
1726494870000|2024-09-16 13:54:30|7302.4|7287.4|7300.7|7285.7|7302.4|7287.4|7300.4|7285.4|10
1726494880000|2024-09-16 13:54:40|7299.9|7284.9|7300.4|7285.4|7300.4|7285.4|7299.3|7284.3|11
1726494890000|2024-09-16 13:54:50|7300.7|7285.7|7299.9|7284.9|7300.7|7285.7|7299.9|7284.9|11
1726494900000|2024-09-16 13:55:00|7300.2|7285.2|7303.7|7288.7|7303.7|7288.7|7300.2|7285.2|15
1726494910000|2024-09-16 13:55:10|||||||||3
1726494920000|2024-09-16 13:55:20|7301.8|7286.8|7301.9|7286.9|7303|7288|7301.8|7286.8|34
1726494930000|2024-09-16 13:55:30|7301.1|7286.1|7300.8|7285.8|7301.1|7286.1|7300.2|7285.2|10
1726494940000|2024-09-16 13:55:40|7300.6|7285.6|7301.1|7286.1|7301.1|7286.1|7300.4|7285.4|6
1726494950000|2024-09-16 13:55:50|7301.3|7286.3|7301.1|7286.1|7301.3|7286.3|7301.1|7286.1|0
1726494960000|2024-09-16 13:56:00|7301.3|7286.3|7301.6|7286.6|7301.6|7286.6|7301.3|7286.3|11
1726494970000|2024-09-16 13:56:10|||||||||5
1726494980000|2024-09-16 13:56:20|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|4
1726494990000|2024-09-16 13:56:30|||||||||2
1726495000000|2024-09-16 13:56:40|7302|7287|7302.4|7287.4|7302.4|7287.4|7302|7287|2
1726495010000|2024-09-16 13:56:50|7302.7|7287.7|7303.5|7288.5|7303.9|7288.9|7302.7|7287.7|14
1726495020000|2024-09-16 13:57:00|7303.2|7288.2|7304.2|7289.2|7304.4|7289.4|7303.2|7288.2|46
1726495030000|2024-09-16 13:57:10|7303.7|7288.7|7302.8|7287.8|7303.7|7288.7|7302.8|7287.8|25
1726495050000|2024-09-16 13:57:30|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1726495060000|2024-09-16 13:57:40|7299.9|7284.9|7301.7|7286.7|7301.7|7286.7|7299.9|7284.9|24
1726495070000|2024-09-16 13:57:50|7302|7287|7303.1|7288.1|7303.1|7288.1|7302|7287|2
1726495080000|2024-09-16 13:58:00|7303.4|7288.4|7309.2|7294.2|7309.2|7294.2|7302.9|7287.9|21
1726495090000|2024-09-16 13:58:10|7309.4|7294.4|7308.9|7293.9|7309.4|7294.4|7308.9|7293.9|12
1726495100000|2024-09-16 13:58:20|7309.2|7294.2|7308.7|7293.7|7309.4|7294.4|7308.7|7293.7|0
1726495110000|2024-09-16 13:58:30|7308.9|7293.9|7308.3|7293.3|7308.9|7293.9|7307.8|7292.8|3
1726495120000|2024-09-16 13:58:40|7308.5|7293.5|7309.6|7294.6|7309.6|7294.6|7308.5|7293.5|2
1726495130000|2024-09-16 13:58:50|7309.7|7294.7|7308.2|7293.2|7310.2|7295.2|7305.1|7290.1|26
1726495140000|2024-09-16 13:59:00|7308.4|7293.4|7308.2|7293.2|7308.4|7293.4|7308.2|7293.2|5
1726495150000|2024-09-16 13:59:10|7309|7294|7310.4|7295.4|7310.4|7295.4|7309|7294|4
1726495160000|2024-09-16 13:59:20|7310.9|7295.9|7311.2|7296.2|7311.2|7296.2|7310.9|7295.9|3
1726495170000|2024-09-16 13:59:30|7311.4|7296.4|7312.2|7297.2|7312.2|7297.2|7311.4|7296.4|13
1726495190000|2024-09-16 13:59:50|7310|7295|7311.2|7296.2|7311.4|7296.4|7310|7295|26
1726495200000|2024-09-16 14:00:00|7310.4|7295.4|7310.7|7295.7|7310.7|7295.7|7309.5|7294.5|8
1726495210000|2024-09-16 14:00:10|7311.2|7296.2|7311.2|7296.2|7311.4|7296.4|7311|7296|6
1726495220000|2024-09-16 14:00:20|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|3
1726495230000|2024-09-16 14:00:30|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|12
1726495240000|2024-09-16 14:00:40|7313.2|7298.2|7314.7|7299.7|7315.1|7300.1|7313.1|7298.1|23
1726495250000|2024-09-16 14:00:50|7315|7300|7315.4|7300.4|7316.7|7301.7|7315|7300|8
1726495260000|2024-09-16 14:01:00|7315.7|7300.7|7318.2|7303.2|7318.2|7303.2|7315.7|7300.7|13
1726495270000|2024-09-16 14:01:10|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.4|7302.4|7
1726495280000|2024-09-16 14:01:20|7317.9|7302.9|7318.1|7303.1|7318.1|7303.1|7317.7|7302.7|4
1726495290000|2024-09-16 14:01:30|7318.9|7303.9|7319.8|7304.8|7319.8|7304.8|7318.9|7303.9|14
1726495300000|2024-09-16 14:01:40|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|12
1726495310000|2024-09-16 14:01:50|7320.6|7305.6|7319.6|7304.6|7320.6|7305.6|7318.9|7303.9|4
1726495320000|2024-09-16 14:02:00|7319.4|7304.4|7317.9|7302.9|7319.4|7304.4|7317.7|7302.7|9
1726495330000|2024-09-16 14:02:10|7318.3|7303.3|7320.1|7305.1|7320.3|7305.3|7318.3|7303.3|17
1726495340000|2024-09-16 14:02:20|7320.3|7305.3|7318.6|7303.6|7320.4|7305.4|7318.6|7303.6|37
1726495350000|2024-09-16 14:02:30|7318.8|7303.8|7319.3|7304.3|7319.3|7304.3|7318.8|7303.8|3
1726495360000|2024-09-16 14:02:40|7319.1|7304.1|7319.8|7304.8|7319.8|7304.8|7319.1|7304.1|7
1726495370000|2024-09-16 14:02:50|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|11
1726495380000|2024-09-16 14:03:00|7319.8|7304.8|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|2
1726495390000|2024-09-16 14:03:10|7320|7305|7319.8|7304.8|7320.3|7305.3|7319.1|7304.1|7
1726495410000|2024-09-16 14:03:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1726495420000|2024-09-16 14:03:40|7320.4|7305.4|7321.3|7306.3|7321.3|7306.3|7320.4|7305.4|2
1726495430000|2024-09-16 14:03:50|7324.2|7309.2|7323|7308|7324.2|7309.2|7322.5|7307.5|25
1726495440000|2024-09-16 14:04:00|7323.2|7308.2|7317.9|7302.9|7323.2|7308.2|7317.9|7302.9|14
1726495450000|2024-09-16 14:04:10|7317.7|7302.7|7315.8|7300.8|7317.7|7302.7|7315.8|7300.8|4
1726495460000|2024-09-16 14:04:20|7316.6|7301.6|7315.6|7300.6|7316.6|7301.6|7314.6|7299.6|10
1726495470000|2024-09-16 14:04:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1726495480000|2024-09-16 14:04:40|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|19
1726495490000|2024-09-16 14:04:50|7319.1|7304.1|7319.6|7304.6|7319.6|7304.6|7319.1|7304.1|3
1726495500000|2024-09-16 14:05:00|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.6|7304.6|6
1726495510000|2024-09-16 14:05:10|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1726495520000|2024-09-16 14:05:20|7319.4|7304.4|7319.5|7304.5|7319.7|7304.7|7319.4|7304.4|0
1726495530000|2024-09-16 14:05:30|7319.7|7304.7|7319.7|7304.7|7320.2|7305.2|7318.6|7303.6|25
1726495540000|2024-09-16 14:05:40|7319.5|7304.5|7321.6|7306.6|7321.6|7306.6|7319.2|7304.2|17
1726495550000|2024-09-16 14:05:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|10
1726495560000|2024-09-16 14:06:00|7320.9|7305.9|7321.6|7306.6|7321.6|7306.6|7320.6|7305.6|6
1726495570000|2024-09-16 14:06:10|7321|7306|7320.8|7305.8|7321|7306|7320.8|7305.8|3
1726495590000|2024-09-16 14:06:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|10
1726495600000|2024-09-16 14:06:40|7318.1|7303.1|7319.6|7304.6|7319.6|7304.6|7318.1|7303.1|36
1726495610000|2024-09-16 14:06:50|7318.6|7303.6|7318.8|7303.8|7319.6|7304.6|7318.6|7303.6|12
1726495620000|2024-09-16 14:07:00|7317.9|7302.9|7319.1|7304.1|7319.9|7304.9|7316.9|7301.9|30
1726495630000|2024-09-16 14:07:10|7319.4|7304.4|7319.4|7304.4|7319.9|7304.9|7318.8|7303.8|9
1726495640000|2024-09-16 14:07:20|7319.9|7304.9|7319.1|7304.1|7319.9|7304.9|7318.9|7303.9|2
1726495650000|2024-09-16 14:07:30|7318.9|7303.9|7318.6|7303.6|7318.9|7303.9|7318.4|7303.4|12
1726495660000|2024-09-16 14:07:40|7318.1|7303.1|7317.3|7302.3|7319.3|7304.3|7316.8|7301.8|30
1726495670000|2024-09-16 14:07:50|7317.6|7302.6|7318.1|7303.1|7318.4|7303.4|7317.6|7302.6|10
1726495680000|2024-09-16 14:08:00|7317.8|7302.8|7319.3|7304.3|7319.3|7304.3|7317.8|7302.8|17
1726495690000|2024-09-16 14:08:10|||||||||2
1726495710000|2024-09-16 14:08:30|7318.6|7303.6|7319.2|7304.2|7319.2|7304.2|7317.6|7302.6|23
1726495720000|2024-09-16 14:08:40|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726495730000|2024-09-16 14:08:50|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|6
1726495740000|2024-09-16 14:09:00|7318.3|7303.3|7318.9|7303.9|7318.9|7303.9|7317.8|7302.8|5
1726495750000|2024-09-16 14:09:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|13
1726495760000|2024-09-16 14:09:20|7319.4|7304.4|7320.2|7305.2|7320.2|7305.2|7319.4|7304.4|7
1726495770000|2024-09-16 14:09:30|7318.6|7303.6|7318.4|7303.4|7318.6|7303.6|7318.4|7303.4|14
1726495780000|2024-09-16 14:09:40|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.4|7303.4|2
1726495790000|2024-09-16 14:09:50|7319|7304|7323.5|7308.5|7323.5|7308.5|7319|7304|14
1726495800000|2024-09-16 14:10:00|7323.8|7308.8|7324.5|7309.5|7324.5|7309.5|7323.6|7308.6|15
1726495810000|2024-09-16 14:10:10|7324.8|7309.8|7324.8|7309.8|7325|7310|7324.8|7309.8|7
1726495820000|2024-09-16 14:10:20|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|4
1726495830000|2024-09-16 14:10:30|7324.8|7309.8|7325|7310|7325|7310|7324.8|7309.8|7
1726495840000|2024-09-16 14:10:40|7323.3|7308.3|7323.7|7308.7|7323.7|7308.7|7323.3|7308.3|16
1726495850000|2024-09-16 14:10:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|3
1726495860000|2024-09-16 14:11:00|7323.8|7308.8|7324.8|7309.8|7324.8|7309.8|7323.8|7308.8|7
1726495870000|2024-09-16 14:11:10|7325|7310|7323.8|7308.8|7325|7310|7323.8|7308.8|17
1726495880000|2024-09-16 14:11:20|7324|7309|7323.9|7308.9|7324.3|7309.3|7323.9|7308.9|6
1726495890000|2024-09-16 14:11:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1726495900000|2024-09-16 14:11:40|||||||||3
1726495910000|2024-09-16 14:11:50|7323.9|7308.9|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|3
1726495920000|2024-09-16 14:12:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|2
1726495930000|2024-09-16 14:12:10|||||||||1
1726495940000|2024-09-16 14:12:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|10
1726495950000|2024-09-16 14:12:30|7323.8|7308.8|7323|7308|7323.8|7308.8|7323|7308|5
1726495960000|2024-09-16 14:12:40|7322|7307|7322.1|7307.1|7322.3|7307.3|7322|7307|8
1726495970000|2024-09-16 14:12:50|7322.6|7307.6|7322.3|7307.3|7322.6|7307.6|7322.3|7307.3|6
1726495980000|2024-09-16 14:13:00|7322.6|7307.6|7323|7308|7323|7308|7322.3|7307.3|7
1726495990000|2024-09-16 14:13:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|0
1726496000000|2024-09-16 14:13:20|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|3
1726496010000|2024-09-16 14:13:30|7322.2|7307.2|7322.8|7307.8|7322.8|7307.8|7321.5|7306.5|3
1726496020000|2024-09-16 14:13:40|7323.3|7308.3|7322.5|7307.5|7323.3|7308.3|7322.5|7307.5|4
1726496030000|2024-09-16 14:13:50|7322.7|7307.7|7322.5|7307.5|7322.7|7307.7|7322.5|7307.5|1
1726496040000|2024-09-16 14:14:00|7322.8|7307.8|7323.8|7308.8|7323.8|7308.8|7322.8|7307.8|16
1726496050000|2024-09-16 14:14:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726496070000|2024-09-16 14:14:30|||||||||26
1726496080000|2024-09-16 14:14:40|7323.8|7308.8|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|2
1726496090000|2024-09-16 14:14:50|||||||||3
1726496100000|2024-09-16 14:15:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|17
1726496110000|2024-09-16 14:15:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|13
1726496120000|2024-09-16 14:15:20|7323.3|7308.3|7322.5|7307.5|7323.6|7308.6|7322.3|7307.3|12
1726496130000|2024-09-16 14:15:30|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.3|7307.3|7
1726496140000|2024-09-16 14:15:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1726496150000|2024-09-16 14:15:50|7323.8|7308.8|7323.9|7308.9|7323.9|7308.9|7323.1|7308.1|19
1726496160000|2024-09-16 14:16:00|7323.3|7308.3|7323.1|7308.1|7323.6|7308.6|7323.1|7308.1|6
1726496170000|2024-09-16 14:16:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|5
1726496180000|2024-09-16 14:16:20|7323.1|7308.1|7323.8|7308.8|7324|7309|7323.1|7308.1|11
1726496190000|2024-09-16 14:16:30|7323.6|7308.6|7323.3|7308.3|7324|7309|7323.3|7308.3|10
1726496200000|2024-09-16 14:16:40|7322.8|7307.8|7323.8|7308.8|7323.8|7308.8|7322.6|7307.6|19
1726496220000|2024-09-16 14:17:00|7324|7309|7323.5|7308.5|7324|7309|7323.5|7308.5|29
1726496230000|2024-09-16 14:17:10|7323.8|7308.8|7322.8|7307.8|7324|7309|7322.8|7307.8|24
1726496240000|2024-09-16 14:17:20|7323|7308|7322.8|7307.8|7323|7308|7322.6|7307.6|7
1726496250000|2024-09-16 14:17:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1726496260000|2024-09-16 14:17:40|7323.4|7308.4|7323.8|7308.8|7323.8|7308.8|7323.4|7308.4|4
1726496270000|2024-09-16 14:17:50|7324.7|7309.7|7323.2|7308.2|7324.7|7309.7|7323.2|7308.2|5
1726496280000|2024-09-16 14:18:00|7323.4|7308.4|7322.1|7307.1|7323.4|7308.4|7321.3|7306.3|22
1726496290000|2024-09-16 14:18:10|7322.8|7307.8|7322|7307|7322.8|7307.8|7321.1|7306.1|10
1726496300000|2024-09-16 14:18:20|7321.8|7306.8|7324|7309|7324|7309|7321.8|7306.8|17
1726496310000|2024-09-16 14:18:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|5
1726496320000|2024-09-16 14:18:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1726496330000|2024-09-16 14:18:50|7324.2|7309.2|7324.1|7309.1|7324.4|7309.4|7324.1|7309.1|5
1726496340000|2024-09-16 14:19:00|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|3
1726496350000|2024-09-16 14:19:10|||||||||11
1726496360000|2024-09-16 14:19:20|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.1|7309.1|12
1726496370000|2024-09-16 14:19:30|7323.5|7308.5|7322.8|7307.8|7323.5|7308.5|7322.6|7307.6|12
1726496390000|2024-09-16 14:19:50|||||||||1
1726496400000|2024-09-16 14:20:00|7323|7308|7323.8|7308.8|7323.8|7308.8|7323|7308|5
1726496410000|2024-09-16 14:20:10|||||||||1
1726496420000|2024-09-16 14:20:20|||||||||18
1726496430000|2024-09-16 14:20:30|||||||||2
1726496440000|2024-09-16 14:20:40|7324|7309|7323.6|7308.6|7324|7309|7323.6|7308.6|13
1726496450000|2024-09-16 14:20:50|7323.4|7308.4|7320.9|7305.9|7323.4|7308.4|7320.9|7305.9|4
1726496460000|2024-09-16 14:21:00|7321.1|7306.1|7321.6|7306.6|7321.8|7306.8|7320.9|7305.9|3
1726496470000|2024-09-16 14:21:10|7321.8|7306.8|7323.3|7308.3|7323.3|7308.3|7321.8|7306.8|11
1726496480000|2024-09-16 14:21:20|7323.6|7308.6|7324.8|7309.8|7324.8|7309.8|7323.6|7308.6|26
1726496490000|2024-09-16 14:21:30|7324.6|7309.6|7322.3|7307.3|7325.1|7310.1|7322|7307|5
1726496500000|2024-09-16 14:21:40|7322.9|7307.9|7321.9|7306.9|7322.9|7307.9|7321.4|7306.4|2
1726496510000|2024-09-16 14:21:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1726496520000|2024-09-16 14:22:00|7321.6|7306.6|7323.1|7308.1|7323.5|7308.5|7321.6|7306.6|9
1726496530000|2024-09-16 14:22:10|7324|7309|7323.8|7308.8|7324.2|7309.2|7323.8|7308.8|3
1726496540000|2024-09-16 14:22:20|||||||||1
1726496550000|2024-09-16 14:22:30|7324|7309|7322.8|7307.8|7324.2|7309.2|7322.3|7307.3|16
1726496570000|2024-09-16 14:22:50|7323|7308|7323|7308|7323|7308|7322.8|7307.8|4
1726496580000|2024-09-16 14:23:00|7323.2|7308.2|7324.2|7309.2|7324.2|7309.2|7323.2|7308.2|6
1726496590000|2024-09-16 14:23:10|7323.9|7308.9|7323.1|7308.1|7323.9|7308.9|7323.1|7308.1|3
1726496600000|2024-09-16 14:23:20|||||||||2
1726496620000|2024-09-16 14:23:40|7322.5|7307.5|7322.9|7307.9|7323.5|7308.5|7321.1|7306.1|19
1726496630000|2024-09-16 14:23:50|7322.7|7307.7|7323|7308|7323|7308|7322.7|7307.7|0
1726496640000|2024-09-16 14:24:00|7323.2|7308.2|7321.2|7306.2|7323.2|7308.2|7321|7306|5
1726496650000|2024-09-16 14:24:10|7321.5|7306.5|7322|7307|7322|7307|7320.5|7305.5|18
1726496660000|2024-09-16 14:24:20|7321.7|7306.7|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|17
1726496670000|2024-09-16 14:24:30|7321.5|7306.5|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|26
1726496680000|2024-09-16 14:24:40|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7322.2|7307.2|2
1726496690000|2024-09-16 14:24:50|7322|7307|7322.2|7307.2|7322.2|7307.2|7322|7307|3
1726496700000|2024-09-16 14:25:00|7322|7307|7323.5|7308.5|7323.5|7308.5|7322|7307|13
1726496710000|2024-09-16 14:25:10|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|2
1726496720000|2024-09-16 14:25:20|||||||||4
1726496730000|2024-09-16 14:25:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|47
1726496740000|2024-09-16 14:25:40|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7321.8|7306.8|16
1726496750000|2024-09-16 14:25:50|7320.2|7305.2|7322.1|7307.1|7322.1|7307.1|7320.2|7305.2|13
1726496760000|2024-09-16 14:26:00|7322.5|7307.5|7322.1|7307.1|7322.9|7307.9|7321.8|7306.8|3
1726496770000|2024-09-16 14:26:10|7321.6|7306.6|7320.8|7305.8|7322.1|7307.1|7320.8|7305.8|5
1726496780000|2024-09-16 14:26:20|7321.7|7306.7|7321.4|7306.4|7321.7|7306.7|7320.9|7305.9|16
1726496790000|2024-09-16 14:26:30|||||||||1
1726496800000|2024-09-16 14:26:40|7321.1|7306.1|7322.3|7307.3|7322.3|7307.3|7321.1|7306.1|7
1726496810000|2024-09-16 14:26:50|7322.1|7307.1|7323.1|7308.1|7323.1|7308.1|7322.1|7307.1|11
1726496820000|2024-09-16 14:27:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|10
1726496830000|2024-09-16 14:27:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|18
1726496850000|2024-09-16 14:27:30|||||||||2
1726496860000|2024-09-16 14:27:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|3
1726496870000|2024-09-16 14:27:50|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1726496880000|2024-09-16 14:28:00|7323.8|7308.8|7324.6|7309.6|7324.8|7309.8|7323.8|7308.8|7
1726496890000|2024-09-16 14:28:10|||||||||3
1726496900000|2024-09-16 14:28:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7323.9|7308.9|7
1726496910000|2024-09-16 14:28:30|7323.9|7308.9|7323.6|7308.6|7323.9|7308.9|7323.6|7308.6|2
1726496920000|2024-09-16 14:28:40|7323.1|7308.1|7323.9|7308.9|7323.9|7308.9|7323.1|7308.1|7
1726496930000|2024-09-16 14:28:50|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.6|7308.6|5
1726496950000|2024-09-16 14:29:10|7323.3|7308.3|7323.9|7308.9|7323.9|7308.9|7323.3|7308.3|6
1726496960000|2024-09-16 14:29:20|7323.6|7308.6|7324.6|7309.6|7324.6|7309.6|7323.6|7308.6|14
1726496970000|2024-09-16 14:29:30|7324.4|7309.4|7324.8|7309.8|7324.8|7309.8|7324.4|7309.4|6
1726496990000|2024-09-16 14:29:50|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|26
1726497000000|2024-09-16 14:30:00|7324.9|7309.9|7327.5|7312.5|7327.8|7312.8|7324.9|7309.9|189
1726497010000|2024-09-16 14:30:10|7330.2|7315.2|7331.2|7316.2|7331.5|7316.5|7329.5|7314.5|47
1726497020000|2024-09-16 14:30:20|7331|7316|7334|7319|7334|7319|7330.7|7315.7|18
1726497030000|2024-09-16 14:30:30|7333.8|7318.8|7335|7320|7335|7320|7333.8|7318.8|34
1726497040000|2024-09-16 14:30:40|7335.3|7320.3|7336.5|7321.5|7336.5|7321.5|7335.3|7320.3|34
1726497050000|2024-09-16 14:30:50|7336|7321|7333.3|7318.3|7336|7321|7332.4|7317.4|46
1726497060000|2024-09-16 14:31:00|7333|7318|7335|7320|7335.2|7320.2|7332.5|7317.5|7
1726497070000|2024-09-16 14:31:10|7336|7321|7336.5|7321.5|7336.5|7321.5|7336|7321|29
1726497080000|2024-09-16 14:31:20|||||||||6
1726497090000|2024-09-16 14:31:30|7335.2|7320.2|7336.2|7321.2|7336.2|7321.2|7335.2|7320.2|25
1726497100000|2024-09-16 14:31:40|7335.2|7320.2|7335.7|7320.7|7335.7|7320.7|7335.2|7320.2|2
1726497110000|2024-09-16 14:31:50|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|8
1726497120000|2024-09-16 14:32:00|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.2|7321.2|13
1726497130000|2024-09-16 14:32:10|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.5|7319.5|31
1726497140000|2024-09-16 14:32:20|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|5
1726497150000|2024-09-16 14:32:30|7335.2|7320.2|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|1
1726497160000|2024-09-16 14:32:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|17
1726497170000|2024-09-16 14:32:50|||||||||1
1726497180000|2024-09-16 14:33:00|7332.7|7317.7|7335.2|7320.2|7335.2|7320.2|7332.7|7317.7|21
1726497190000|2024-09-16 14:33:10|7335|7320|7335|7320|7335|7320|7335|7320|1
1726497200000|2024-09-16 14:33:20|7335.2|7320.2|7333.2|7318.2|7335.2|7320.2|7333|7318|76
1726497210000|2024-09-16 14:33:30|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|0
1726497220000|2024-09-16 14:33:40|7333.3|7318.3|7330.7|7315.7|7334|7319|7330.5|7315.5|5
1726497230000|2024-09-16 14:33:50|7331|7316|7330.7|7315.7|7331|7316|7330.7|7315.7|2
1726497240000|2024-09-16 14:34:00|7331|7316|7329.2|7314.2|7331.5|7316.5|7328|7313|12
1726497250000|2024-09-16 14:34:10|7329.5|7314.5|7330.7|7315.7|7330.7|7315.7|7329.5|7314.5|4
1726497260000|2024-09-16 14:34:20|7330.5|7315.5|7329.5|7314.5|7330.7|7315.7|7329.3|7314.3|15
1726497270000|2024-09-16 14:34:30|7329.2|7314.2|7328.1|7313.1|7329.2|7314.2|7327.9|7312.9|45
1726497280000|2024-09-16 14:34:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7
1726497290000|2024-09-16 14:34:50|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|25
1726497300000|2024-09-16 14:35:00|7328.8|7313.8|7329.2|7314.2|7329.5|7314.5|7328.8|7313.8|14
1726497310000|2024-09-16 14:35:10|7329.5|7314.5|7330|7315|7330|7315|7329.3|7314.3|6
1726497320000|2024-09-16 14:35:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|2
1726497340000|2024-09-16 14:35:40|7330|7315|7329.8|7314.8|7330|7315|7329.8|7314.8|7
1726497350000|2024-09-16 14:35:50|7328.1|7313.1|7329.5|7314.5|7329.5|7314.5|7328.1|7313.1|7
1726497360000|2024-09-16 14:36:00|7329.3|7314.3|7332.7|7317.7|7332.7|7317.7|7329.3|7314.3|17
1726497370000|2024-09-16 14:36:10|7333.8|7318.8|7333.5|7318.5|7333.8|7318.8|7333.3|7318.3|14
1726497380000|2024-09-16 14:36:20|7333.1|7318.1|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|5
1726497390000|2024-09-16 14:36:30|7334.2|7319.2|7334|7319|7334.8|7319.8|7333.6|7318.6|32
1726497400000|2024-09-16 14:36:40|7334.3|7319.3|7335|7320|7335.2|7320.2|7334.3|7319.3|6
1726497410000|2024-09-16 14:36:50|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335|7320|6
1726497420000|2024-09-16 14:37:00|7335.7|7320.7|7338.2|7323.2|7338.2|7323.2|7335.7|7320.7|41
1726497430000|2024-09-16 14:37:10|7339|7324|7338|7323|7339|7324|7337.5|7322.5|13
1726497440000|2024-09-16 14:37:20|7337.7|7322.7|7338.2|7323.2|7338.2|7323.2|7337.7|7322.7|19
1726497450000|2024-09-16 14:37:30|7338|7323|7339.2|7324.2|7339.2|7324.2|7336.4|7321.4|30
1726497460000|2024-09-16 14:37:40|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|15
1726497470000|2024-09-16 14:37:50|7339.4|7324.4|7341.2|7326.2|7341.2|7326.2|7339.2|7324.2|38
1726497480000|2024-09-16 14:38:00|||||||||95
1726497490000|2024-09-16 14:38:10|7341.5|7326.5|7344.7|7329.7|7344.9|7329.9|7341.5|7326.5|162
1726497500000|2024-09-16 14:38:20|7345|7330|7345.3|7330.3|7345.5|7330.5|7344.7|7329.7|29
1726497510000|2024-09-16 14:38:30|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7345.3|7330.3|29
1726497520000|2024-09-16 14:38:40|7345.2|7330.2|7345|7330|7345.2|7330.2|7345|7330|9
1726497530000|2024-09-16 14:38:50|7344.7|7329.7|7348|7333|7350.2|7335.2|7344.7|7329.7|88
1726497540000|2024-09-16 14:39:00|7348.2|7333.2|7349.3|7334.3|7349.6|7334.6|7346.2|7331.2|50
1726497550000|2024-09-16 14:39:10|7348.7|7333.7|7349.4|7334.4|7350|7335|7348.7|7333.7|64
1726497560000|2024-09-16 14:39:20|7350|7335|7352.2|7337.2|7352.2|7337.2|7349.6|7334.6|97
1726497570000|2024-09-16 14:39:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.4|7337.4|55
1726497580000|2024-09-16 14:39:40|7352.9|7337.9|7354.1|7339.1|7354.1|7339.1|7352.9|7337.9|139
1726497590000|2024-09-16 14:39:50|7353.9|7338.9|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|35
1726497600000|2024-09-16 14:40:00|7354.6|7339.6|7357.5|7342.5|7357.5|7342.5|7354.6|7339.6|106
1726497610000|2024-09-16 14:40:10|7356.6|7341.6|7357.2|7342.2|7357.2|7342.2|7355.8|7340.8|33
1726497620000|2024-09-16 14:40:20|7356.7|7341.7|7354.3|7339.3|7356.7|7341.7|7354.3|7339.3|34
1726497630000|2024-09-16 14:40:30|7353.5|7338.5|7352.8|7337.8|7353.5|7338.5|7351.7|7336.7|11
1726497640000|2024-09-16 14:40:40|||||||||8
1726497650000|2024-09-16 14:40:50|7353|7338|7354.6|7339.6|7354.6|7339.6|7353|7338|10
1726497660000|2024-09-16 14:41:00|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.2|7338.2|17
1726497670000|2024-09-16 14:41:10|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|3
1726497680000|2024-09-16 14:41:20|7353.4|7338.4|7350.7|7335.7|7353.6|7338.6|7350.7|7335.7|34
1726497690000|2024-09-16 14:41:30|7350.2|7335.2|7348.7|7333.7|7351.2|7336.2|7346.2|7331.2|30
1726497700000|2024-09-16 14:41:40|7348.5|7333.5|7349.5|7334.5|7349.5|7334.5|7348.4|7333.4|28
1726497710000|2024-09-16 14:41:50|7349.7|7334.7|7351.2|7336.2|7351.6|7336.6|7349.7|7334.7|9
1726497720000|2024-09-16 14:42:00|7351.5|7336.5|7353.4|7338.4|7353.4|7338.4|7351.5|7336.5|8
1726497730000|2024-09-16 14:42:10|7353.2|7338.2|7353.7|7338.7|7353.7|7338.7|7353.2|7338.2|9
1726497740000|2024-09-16 14:42:20|7354|7339|7353.5|7338.5|7354|7339|7353.2|7338.2|6
1726497750000|2024-09-16 14:42:30|7354|7339|7351.4|7336.4|7354|7339|7351.4|7336.4|4
1726497760000|2024-09-16 14:42:40|7352.2|7337.2|7353.2|7338.2|7353.2|7338.2|7352.2|7337.2|5
1726497770000|2024-09-16 14:42:50|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.2|7337.2|4
1726497780000|2024-09-16 14:43:00|7352.7|7337.7|7353.7|7338.7|7353.7|7338.7|7352.3|7337.3|7
1726497790000|2024-09-16 14:43:10|7353.9|7338.9|7353.7|7338.7|7353.9|7338.9|7353.7|7338.7|7
1726497800000|2024-09-16 14:43:20|7353.5|7338.5|7352.4|7337.4|7353.5|7338.5|7352.4|7337.4|58
1726497810000|2024-09-16 14:43:30|7352.2|7337.2|7351.7|7336.7|7352.4|7337.4|7351.7|7336.7|22
1726497820000|2024-09-16 14:43:40|7351.4|7336.4|7351|7336|7351.4|7336.4|7350.7|7335.7|3
1726497830000|2024-09-16 14:43:50|7350|7335|7351.7|7336.7|7351.7|7336.7|7350|7335|4
1726497840000|2024-09-16 14:44:00|7351.5|7336.5|7353|7338|7353|7338|7351.5|7336.5|8
1726497850000|2024-09-16 14:44:10|||||||||2
1726497860000|2024-09-16 14:44:20|7352|7337|7352|7337|7352|7337|7352|7337|5
1726497870000|2024-09-16 14:44:30|7351.7|7336.7|7350.7|7335.7|7351.7|7336.7|7350.3|7335.3|10
1726497880000|2024-09-16 14:44:40|7351|7336|7351.7|7336.7|7351.9|7336.9|7351|7336|7
1726497890000|2024-09-16 14:44:50|7351.9|7336.9|7352.2|7337.2|7352.2|7337.2|7350.8|7335.8|5
1726497900000|2024-09-16 14:45:00|7352.4|7337.4|7353.7|7338.7|7353.9|7338.9|7352|7337|21
1726497910000|2024-09-16 14:45:10|7353.5|7338.5|7354|7339|7354|7339|7353.2|7338.2|25
1726497920000|2024-09-16 14:45:20|7352.5|7337.5|7353.3|7338.3|7353.3|7338.3|7351.7|7336.7|10
1726497930000|2024-09-16 14:45:30|7352.1|7337.1|7352.3|7337.3|7352.3|7337.3|7352.1|7337.1|2
1726497940000|2024-09-16 14:45:40|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|12
1726497950000|2024-09-16 14:45:50|7351.8|7336.8|7351.5|7336.5|7351.8|7336.8|7351.5|7336.5|24
1726497960000|2024-09-16 14:46:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1726497970000|2024-09-16 14:46:10|7351.5|7336.5|7351.6|7336.6|7351.6|7336.6|7351.5|7336.5|5
1726497980000|2024-09-16 14:46:20|7351.4|7336.4|7351.4|7336.4|7351.9|7336.9|7351.1|7336.1|7
1726497990000|2024-09-16 14:46:30|7350.9|7335.9|7350.6|7335.6|7350.9|7335.9|7350.6|7335.6|1
1726498000000|2024-09-16 14:46:40|7351.4|7336.4|7350.7|7335.7|7351.4|7336.4|7350.2|7335.2|11
1726498010000|2024-09-16 14:46:50|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|1
1726498020000|2024-09-16 14:47:00|7352|7337|7352.7|7337.7|7352.7|7337.7|7352|7337|7
1726498030000|2024-09-16 14:47:10|7353|7338|7350.5|7335.5|7353|7338|7350.5|7335.5|66
1726498040000|2024-09-16 14:47:20|7350.3|7335.3|7348.8|7333.8|7350.3|7335.3|7348.7|7333.7|9
1726498050000|2024-09-16 14:47:30|7349|7334|7348.3|7333.3|7349|7334|7347.5|7332.5|28
1726498060000|2024-09-16 14:47:40|7348|7333|7347.8|7332.8|7349|7334|7347.8|7332.8|8
1726498070000|2024-09-16 14:47:50|7347.5|7332.5|7348.3|7333.3|7348.3|7333.3|7347.5|7332.5|16
1726498080000|2024-09-16 14:48:00|7348.8|7333.8|7352.2|7337.2|7352.2|7337.2|7348.8|7333.8|7
1726498090000|2024-09-16 14:48:10|7352|7337|7352.4|7337.4|7352.4|7337.4|7352|7337|7
1726498100000|2024-09-16 14:48:20|7352.9|7337.9|7353.1|7338.1|7353.1|7338.1|7352.9|7337.9|6
1726498110000|2024-09-16 14:48:30|7354|7339|7354.2|7339.2|7354.2|7339.2|7354|7339|14
1726498120000|2024-09-16 14:48:40|7353.8|7338.8|7354.2|7339.2|7354.2|7339.2|7353.8|7338.8|2
1726498130000|2024-09-16 14:48:50|7354|7339|7354|7339|7354|7339|7354|7339|2
1726498140000|2024-09-16 14:49:00|7354.2|7339.2|7355.7|7340.7|7355.7|7340.7|7354.2|7339.2|7
1726498150000|2024-09-16 14:49:10|||||||||3
1726498160000|2024-09-16 14:49:20|7355.4|7340.4|7355.5|7340.5|7356.1|7341.1|7355.4|7340.4|17
1726498170000|2024-09-16 14:49:30|7355.7|7340.7|7355.5|7340.5|7355.7|7340.7|7355.5|7340.5|3
1726498180000|2024-09-16 14:49:40|7350.9|7335.9|7354|7339|7355.3|7340.3|7350.9|7335.9|16
1726498190000|2024-09-16 14:49:50|||||||||4
1726498200000|2024-09-16 14:50:00|7354.4|7339.4|7354.8|7339.8|7354.8|7339.8|7354.2|7339.2|19
1726498210000|2024-09-16 14:50:10|7355|7340|7355|7340|7355|7340|7355|7340|6
1726498220000|2024-09-16 14:50:20|7355.9|7340.9|7357.3|7342.3|7357.3|7342.3|7355.2|7340.2|28
1726498230000|2024-09-16 14:50:30|7356.7|7341.7|7357|7342|7357|7342|7356.7|7341.7|6
1726498240000|2024-09-16 14:50:40|7356.8|7341.8|7357|7342|7357|7342|7356.8|7341.8|1
1726498250000|2024-09-16 14:50:50|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357.2|7342.2|23
1726498260000|2024-09-16 14:51:00|7357.7|7342.7|7357.3|7342.3|7357.9|7342.9|7357.3|7342.3|20
1726498270000|2024-09-16 14:51:10|7357.5|7342.5|7357.3|7342.3|7357.5|7342.5|7357.3|7342.3|6
1726498280000|2024-09-16 14:51:20|7357.2|7342.2|7355.7|7340.7|7357.7|7342.7|7355.4|7340.4|3
1726498290000|2024-09-16 14:51:30|7355.9|7340.9|7357.2|7342.2|7357.2|7342.2|7355.9|7340.9|5
1726498310000|2024-09-16 14:51:50|7356.3|7341.3|7357|7342|7357.4|7342.4|7356.3|7341.3|14
1726498320000|2024-09-16 14:52:00|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1726498330000|2024-09-16 14:52:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.5|7341.5|9
1726498340000|2024-09-16 14:52:20|7355.7|7340.7|7356.9|7341.9|7356.9|7341.9|7355.5|7340.5|4
1726498350000|2024-09-16 14:52:30|7357.1|7342.1|7356.9|7341.9|7357.1|7342.1|7356.9|7341.9|4
1726498360000|2024-09-16 14:52:40|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357.2|7342.2|1
1726498370000|2024-09-16 14:52:50|7357.7|7342.7|7357.9|7342.9|7357.9|7342.9|7357.7|7342.7|4
1726498380000|2024-09-16 14:53:00|7358.6|7343.6|7358|7343|7359.2|7344.2|7358|7343|25
1726498390000|2024-09-16 14:53:10|7358.3|7343.3|7358.9|7343.9|7358.9|7343.9|7358.3|7343.3|2
1726498400000|2024-09-16 14:53:20|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1726498420000|2024-09-16 14:53:40|7360.3|7345.3|7359.3|7344.3|7360.3|7345.3|7359.1|7344.1|21
1726498430000|2024-09-16 14:53:50|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.3|7344.3|25
1726498440000|2024-09-16 14:54:00|||||||||4
1726498450000|2024-09-16 14:54:10|7360|7345|7359.8|7344.8|7360|7345|7359.6|7344.6|14
1726498460000|2024-09-16 14:54:20|7360|7345|7359.3|7344.3|7360|7345|7359.3|7344.3|5
1726498470000|2024-09-16 14:54:30|||||||||50
1726498480000|2024-09-16 14:54:40|||||||||3
1726498490000|2024-09-16 14:54:50|7359.5|7344.5|7359.5|7344.5|7359.8|7344.8|7359.3|7344.3|13
1726498500000|2024-09-16 14:55:00|7359.8|7344.8|7362.6|7347.6|7362.6|7347.6|7359.8|7344.8|120
1726498620000|2024-09-16 14:57:00|7361.2|7346.2|7360.9|7345.9|7361.2|7346.2|7358.7|7343.7|473
1726498630000|2024-09-16 14:57:10|7361.2|7346.2|7362.3|7347.3|7362.3|7347.3|7361.2|7346.2|53
1726498720000|2024-09-16 14:58:40|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|175
1726498730000|2024-09-16 14:58:50|7361|7346|7360.9|7345.9|7361|7346|7360.7|7345.7|35
1726498740000|2024-09-16 14:59:00|||||||||3
1726498750000|2024-09-16 14:59:10|7361.2|7346.2|7361.3|7346.3|7361.3|7346.3|7361.2|7346.2|51
1726498770000|2024-09-16 14:59:30|7361|7346|7361.5|7346.5|7361.5|7346.5|7361|7346|7
1726498780000|2024-09-16 14:59:40|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|18
1726498790000|2024-09-16 14:59:50|7362|7347|7362|7347|7362|7347|7362|7347|8
1726498800000|2024-09-16 15:00:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1726500160000|2024-09-16 15:22:40|7363.1|7348.1|7364.1|7349.1|7364.1|7349.1|7363.1|7348.1|976
1726500210000|2024-09-16 15:23:30|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|189
1726500220000|2024-09-16 15:23:40|7363.1|7348.1|7364.1|7349.1|7364.1|7349.1|7363.1|7348.1|95
1726500230000|2024-09-16 15:23:50|7363.7|7348.7|7364.4|7349.4|7364.4|7349.4|7363.7|7348.7|121
1726500240000|2024-09-16 15:24:00|7364.1|7349.1|7363.9|7348.9|7364.1|7349.1|7363.9|7348.9|39
1726500250000|2024-09-16 15:24:10|7363.6|7348.6|7364.1|7349.1|7364.1|7349.1|7363.6|7348.6|36
1726500260000|2024-09-16 15:24:20|||||||||3
1726500270000|2024-09-16 15:24:30|||||||||2
1726500320000|2024-09-16 15:25:20|7364.9|7349.9|7364.7|7349.7|7364.9|7349.9|7364.7|7349.7|73
1726500340000|2024-09-16 15:25:40|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|13
1726500360000|2024-09-16 15:26:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|9
1726500370000|2024-09-16 15:26:10|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|3
1726500510000|2024-09-16 15:28:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|316
1726500520000|2024-09-16 15:28:40|||||||||8
1726500550000|2024-09-16 15:29:10|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7
1726500780000|2024-09-16 15:33:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|162
1726500790000|2024-09-16 15:33:10|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|2
1726500800000|2024-09-16 15:33:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|56
1726506860000|2024-09-16 17:14:20|7360.2|7345.2|7362.2|7347.2|7362.2|7347.2|7360.2|7345.2|2658
1726507000000|2024-09-16 17:16:40|7361.6|7346.6|7360.2|7345.2|7361.6|7346.6|7360.2|7345.2|100
1726507010000|2024-09-16 17:16:50|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|42
1726507040000|2024-09-16 17:17:20|7360.4|7345.4|7360.2|7345.2|7360.4|7345.4|7360.2|7345.2|123
1726507050000|2024-09-16 17:17:30|7361|7346|7361|7346|7361|7346|7361|7346|6
1726507070000|2024-09-16 17:17:50|7359.3|7344.3|7359.7|7344.7|7359.9|7344.9|7359.3|7344.3|33
1726507080000|2024-09-16 17:18:00|7360.1|7345.1|7360.2|7345.2|7360.2|7345.2|7360|7345|37
1726507100000|2024-09-16 17:18:20|7361|7346|7361|7346|7361|7346|7361|7346|15
1726507130000|2024-09-16 17:18:50|||||||||20
1726507380000|2024-09-16 17:23:00|7361.3|7346.3|7360.5|7345.5|7361.3|7346.3|7360.2|7345.2|170
1726507450000|2024-09-16 17:24:10|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|36
1726507460000|2024-09-16 17:24:20|7361.1|7346.1|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|24
1726507470000|2024-09-16 17:24:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1726507500000|2024-09-16 17:25:00|7361.1|7346.1|7361.3|7346.3|7361.6|7346.6|7360.6|7345.6|51
1726507510000|2024-09-16 17:25:10|7361.1|7346.1|7360.2|7345.2|7361.1|7346.1|7360.2|7345.2|7
1726507520000|2024-09-16 17:25:20|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|9
1726507590000|2024-09-16 17:26:30|7361.4|7346.4|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|101
1726507620000|2024-09-16 17:27:00|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|40
1726507630000|2024-09-16 17:27:10|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|3
1726507660000|2024-09-16 17:27:40|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|47
1726507680000|2024-09-16 17:28:00|||||||||17
1726507720000|2024-09-16 17:28:40|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|10
1726507730000|2024-09-16 17:28:50|7361.4|7346.4|7361.1|7346.1|7361.4|7346.4|7360.6|7345.6|49
1726507740000|2024-09-16 17:29:00|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.6|7346.6|54
1726507760000|2024-09-16 17:29:20|7361.4|7346.4|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|92
1726507770000|2024-09-16 17:29:30|7361.6|7346.6|7361.9|7346.9|7361.9|7346.9|7361.6|7346.6|19
1726507780000|2024-09-16 17:29:40|7362.4|7347.4|7362.1|7347.1|7362.4|7347.4|7362.1|7347.1|4
1726507860000|2024-09-16 17:31:00|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|30
1726507870000|2024-09-16 17:31:10|7363|7348|7363|7348|7363|7348|7363|7348|0
1726507880000|2024-09-16 17:31:20|||||||||17
1726507890000|2024-09-16 17:31:30|7362.5|7347.5|7362.7|7347.7|7362.7|7347.7|7362.5|7347.5|55
1726507900000|2024-09-16 17:31:40|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|15
1726507910000|2024-09-16 17:31:50|||||||||5
1726507930000|2024-09-16 17:32:10|7363|7348|7362.7|7347.7|7363|7348|7362.7|7347.7|17
1726507940000|2024-09-16 17:32:20|||||||||2
1726507960000|2024-09-16 17:32:40|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|10
1726507970000|2024-09-16 17:32:50|||||||||1
1726507980000|2024-09-16 17:33:00|7363.1|7348.1|7361.3|7346.3|7363.1|7348.1|7361.3|7346.3|56
1726507990000|2024-09-16 17:33:10|||||||||22
1726510180000|2024-09-16 18:09:40|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1484
1726510190000|2024-09-16 18:09:50|||||||||65
1726510220000|2024-09-16 18:10:20|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|30
1726510230000|2024-09-16 18:10:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|29
1726510250000|2024-09-16 18:10:50|7365|7350|7365|7350|7365|7350|7365|7350|141
1726510260000|2024-09-16 18:11:00|||||||||3
1726534800000|2024-09-17 01:00:00|7375.6|7360.6|7365|7350|7379.4|7364.4|7364.5|7349.5|199
1726534810000|2024-09-17 01:00:10|7365.2|7350.2|7352.9|7337.9|7365.5|7350.5|7342.2|7321.5|102
1726534820000|2024-09-17 01:00:20|7354.4|7339.4|7342.9|7327.9|7356|7341|7342.9|7327.9|7
1726534830000|2024-09-17 01:00:30|7345.1|7330.1|7349.9|7334.9|7353.1|7338.1|7345.1|7330.1|3
1726534840000|2024-09-17 01:00:40|7347.9|7332.9|7348.1|7333.1|7350.3|7335.3|7347.4|7332.4|16
1726534850000|2024-09-17 01:00:50|7348.4|7333.4|7350.6|7335.6|7351.1|7336.1|7345.6|7330.6|2
1726534860000|2024-09-17 01:01:00|7351.1|7336.1|7354.5|7339.5|7354.5|7339.5|7349.1|7334.1|15
1726534870000|2024-09-17 01:01:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1726534880000|2024-09-17 01:01:20|7354.6|7339.6|7353|7338|7355.1|7340.1|7353|7338|4
1726534890000|2024-09-17 01:01:30|7353.3|7338.3|7354.1|7339.1|7354.1|7339.1|7353.3|7338.3|2
1726534900000|2024-09-17 01:01:40|||||||||2
1726534920000|2024-09-17 01:02:00|7354.3|7339.3|7354.6|7339.6|7354.6|7339.6|7354.3|7339.3|2
1726534930000|2024-09-17 01:02:10|7354.4|7339.4|7351.8|7336.8|7354.9|7339.9|7351.8|7336.8|5
1726534940000|2024-09-17 01:02:20|7351.3|7336.3|7350.3|7335.3|7351.3|7336.3|7349.8|7334.8|0
1726534950000|2024-09-17 01:02:30|7350.1|7335.1|7349.8|7334.8|7350.1|7335.1|7349.8|7334.8|0
1726534960000|2024-09-17 01:02:40|7349.3|7334.3|7347.8|7332.8|7349.3|7334.3|7347.3|7332.3|1
1726534970000|2024-09-17 01:02:50|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|4
1726534990000|2024-09-17 01:03:10|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1726535010000|2024-09-17 01:03:30|7348.9|7333.9|7347.9|7332.9|7348.9|7333.9|7347.9|7332.9|2
1726535040000|2024-09-17 01:04:00|7348.7|7333.7|7361.7|7346.7|7365.6|7350.6|7348.7|7333.7|19
1726535050000|2024-09-17 01:04:10|7361.1|7346.1|7358.1|7343.1|7361.1|7346.1|7358.1|7343.1|0
1726535060000|2024-09-17 01:04:20|7359.1|7344.1|7359.1|7344.1|7361.1|7346.1|7359.1|7344.1|3
1726535080000|2024-09-17 01:04:40|7357.9|7342.9|7353.6|7338.6|7357.9|7342.9|7353.6|7338.6|2
1726535090000|2024-09-17 01:04:50|7352.9|7337.9|7352.1|7337.1|7352.9|7337.9|7352.1|7337.1|1
1726535100000|2024-09-17 01:05:00|7353.1|7338.1|7354.1|7339.1|7354.4|7339.4|7353.1|7338.1|10
1726535110000|2024-09-17 01:05:10|7354.3|7339.3|7359.6|7344.6|7359.6|7344.6|7354.3|7339.3|1
1726535120000|2024-09-17 01:05:20|7360.4|7345.4|7362.6|7347.6|7362.6|7347.6|7360.4|7345.4|1
1726535130000|2024-09-17 01:05:30|7364.3|7349.3|7364.6|7349.6|7365.6|7350.6|7364.3|7349.3|13
1726535140000|2024-09-17 01:05:40|7363.1|7348.1|7366.1|7351.1|7366.1|7351.1|7363.1|7348.1|2
1726535160000|2024-09-17 01:06:00|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|0
1726535170000|2024-09-17 01:06:10|||||||||6
1726535180000|2024-09-17 01:06:20|7366.1|7351.1|7366.3|7351.3|7366.3|7351.3|7366.1|7351.1|5
1726535190000|2024-09-17 01:06:30|7367.3|7352.3|7369.1|7354.1|7369.1|7354.1|7367.3|7352.3|4
1726535200000|2024-09-17 01:06:40|7367.6|7352.6|7360.6|7345.6|7367.6|7352.6|7360.6|7345.6|3
1726535220000|2024-09-17 01:07:00|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|0
1726535230000|2024-09-17 01:07:10|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1726535250000|2024-09-17 01:07:30|7362.1|7347.1|7362.9|7347.9|7362.9|7347.9|7362.1|7347.1|0
1726535260000|2024-09-17 01:07:40|7364.8|7349.8|7364.1|7349.1|7366.4|7351.4|7362.9|7347.9|5
1726535270000|2024-09-17 01:07:50|7364.4|7349.4|7361.6|7346.6|7364.4|7349.4|7361.6|7346.6|1
1726535280000|2024-09-17 01:08:00|7363.1|7348.1|7364.4|7349.4|7364.4|7349.4|7363.1|7348.1|0
1726535290000|2024-09-17 01:08:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|1
1726535300000|2024-09-17 01:08:20|7363.8|7348.8|7364.1|7349.1|7364.1|7349.1|7363.8|7348.8|0
1726535310000|2024-09-17 01:08:30|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|3
1726535320000|2024-09-17 01:08:40|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1726535330000|2024-09-17 01:08:50|7364.8|7349.8|7363.9|7348.9|7365.2|7350.2|7363.9|7348.9|1
1726535340000|2024-09-17 01:09:00|7363.6|7348.6|7362.6|7347.6|7363.6|7348.6|7362.6|7347.6|40
1726535380000|2024-09-17 01:09:40|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|0
1726535390000|2024-09-17 01:09:50|7362.1|7347.1|7362.6|7347.6|7365.1|7350.1|7362.1|7347.1|5
1726535400000|2024-09-17 01:10:00|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|0
1726535410000|2024-09-17 01:10:10|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|3
1726535430000|2024-09-17 01:10:30|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|0
1726535460000|2024-09-17 01:11:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1726535470000|2024-09-17 01:11:10|7360.5|7345.5|7360.3|7345.3|7360.5|7345.5|7360.3|7345.3|3
1726535480000|2024-09-17 01:11:20|||||||||4
1726535490000|2024-09-17 01:11:30|7360.1|7345.1|7360.6|7345.6|7360.6|7345.6|7359.8|7344.8|1
1726535500000|2024-09-17 01:11:40|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|2
1726535510000|2024-09-17 01:11:50|7357.1|7342.1|7354.3|7339.3|7357.1|7342.1|7354.3|7339.3|3
1726535520000|2024-09-17 01:12:00|7352.9|7337.9|7356.1|7341.1|7356.1|7341.1|7352.9|7337.9|0
1726535530000|2024-09-17 01:12:10|7355.6|7340.6|7355.1|7340.1|7355.6|7340.6|7355.1|7340.1|0
1726535540000|2024-09-17 01:12:20|7354.6|7339.6|7352.1|7337.1|7354.6|7339.6|7352.1|7337.1|6
1726535550000|2024-09-17 01:12:30|7351.7|7336.7|7348.4|7333.4|7351.7|7336.7|7348.4|7333.4|4
1726535560000|2024-09-17 01:12:40|7349|7334|7349|7334|7349|7334|7349|7334|0
1726535570000|2024-09-17 01:12:50|7349.6|7334.6|7349.3|7334.3|7349.6|7334.6|7348.8|7333.8|11
1726535580000|2024-09-17 01:13:00|7348.7|7333.7|7352.2|7337.2|7352.2|7337.2|7348.7|7333.7|2
1726535590000|2024-09-17 01:13:10|7352|7337|7353.1|7338.1|7353.1|7338.1|7352|7337|1
1726535620000|2024-09-17 01:13:40|7353.3|7338.3|7350|7335|7353.3|7338.3|7350|7335|11
1726535630000|2024-09-17 01:13:50|7347.3|7332.3|7348.3|7333.3|7348.3|7333.3|7347.1|7332.1|17
1726535640000|2024-09-17 01:14:00|7350.3|7335.3|7352.2|7337.2|7352.2|7337.2|7350.3|7335.3|3
1726535650000|2024-09-17 01:14:10|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7
1726535660000|2024-09-17 01:14:20|7348.6|7333.6|7348.9|7333.9|7349|7334|7348.3|7333.3|6
1726535670000|2024-09-17 01:14:30|7348.6|7333.6|7353.4|7338.4|7353.4|7338.4|7348.6|7333.6|2
1726535680000|2024-09-17 01:14:40|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|2
1726535690000|2024-09-17 01:14:50|7356.3|7341.3|7355.1|7340.1|7356.3|7341.3|7354.3|7339.3|5
1726535700000|2024-09-17 01:15:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|0
1726535720000|2024-09-17 01:15:20|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1726535740000|2024-09-17 01:15:40|7350.3|7335.3|7349.1|7334.1|7350.3|7335.3|7349.1|7334.1|1
1726535750000|2024-09-17 01:15:50|7350|7335|7350.6|7335.6|7350.6|7335.6|7350|7335|1
1726535760000|2024-09-17 01:16:00|7351.5|7336.5|7352.3|7337.3|7352.3|7337.3|7351.5|7336.5|1
1726535770000|2024-09-17 01:16:10|7349.7|7334.7|7351.2|7336.2|7351.2|7336.2|7349.7|7334.7|1
1726535780000|2024-09-17 01:16:20|7352.1|7337.1|7352.5|7337.5|7352.5|7337.5|7352.1|7337.1|1
1726535800000|2024-09-17 01:16:40|7352|7337|7352.5|7337.5|7352.5|7337.5|7352|7337|1
1726535810000|2024-09-17 01:16:50|7351.4|7336.4|7351.9|7336.9|7352.5|7337.5|7351.4|7336.4|3
1726535820000|2024-09-17 01:17:00|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1726535830000|2024-09-17 01:17:10|||||||||2
1726535840000|2024-09-17 01:17:20|7353.4|7338.4|7353.4|7338.4|7353.7|7338.7|7353.4|7338.4|3
1726535850000|2024-09-17 01:17:30|7353.7|7338.7|7353.4|7338.4|7353.7|7338.7|7353.4|7338.4|0
1726535870000|2024-09-17 01:17:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|3
1726535880000|2024-09-17 01:18:00|7354.8|7339.8|7356.7|7341.7|7356.7|7341.7|7354.8|7339.8|3
1726535930000|2024-09-17 01:18:50|||||||||1
1726535950000|2024-09-17 01:19:10|7356.5|7341.5|7356.2|7341.2|7356.5|7341.5|7356.2|7341.2|0
1726535980000|2024-09-17 01:19:40|7354.7|7339.7|7352.7|7337.7|7354.7|7339.7|7352.7|7337.7|29
1726536000000|2024-09-17 01:20:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|4
1726536010000|2024-09-17 01:20:10|7351.5|7336.5|7349|7334|7351.5|7336.5|7349|7334|4
1726536030000|2024-09-17 01:20:30|7348.2|7333.2|7347.1|7332.1|7348.2|7333.2|7347.1|7332.1|2
1726536040000|2024-09-17 01:20:40|7338.5|7323.5|7342|7327|7342|7327|7338.1|7323.1|3
1726536050000|2024-09-17 01:20:50|7343.5|7328.5|7342.2|7327.2|7344.5|7329.5|7337.5|7322.5|5
1726536060000|2024-09-17 01:21:00|7342.5|7327.5|7344.9|7329.9|7344.9|7329.9|7342.5|7327.5|1
1726536070000|2024-09-17 01:21:10|7345.2|7330.2|7344.7|7329.7|7345.2|7330.2|7344.7|7329.7|1
1726536090000|2024-09-17 01:21:30|||||||||1
1726536100000|2024-09-17 01:21:40|7345.2|7330.2|7346|7331|7346|7331|7345.2|7330.2|0
1726536110000|2024-09-17 01:21:50|7344.3|7329.3|7346.7|7331.7|7346.7|7331.7|7343|7328|3
1726536120000|2024-09-17 01:22:00|7347.7|7332.7|7349.2|7334.2|7352.7|7337.7|7347.7|7332.7|9
1726536130000|2024-09-17 01:22:10|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|0
1726536140000|2024-09-17 01:22:20|||||||||1
1726536180000|2024-09-17 01:23:00|7349.7|7334.7|7354.4|7339.4|7356.2|7341.2|7349.7|7334.7|9
1726536190000|2024-09-17 01:23:10|7354.7|7339.7|7355.2|7340.2|7355.2|7340.2|7354.7|7339.7|1
1726536210000|2024-09-17 01:23:30|7355.7|7340.7|7355.2|7340.2|7355.7|7340.7|7355.2|7340.2|1
1726536230000|2024-09-17 01:23:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|4
1726536240000|2024-09-17 01:24:00|7356|7341|7356.7|7341.7|7356.7|7341.7|7356|7341|1
1726536250000|2024-09-17 01:24:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|4
1726536270000|2024-09-17 01:24:30|||||||||5
1726536280000|2024-09-17 01:24:40|7357|7342|7357|7342|7357|7342|7357|7342|1
1726536300000|2024-09-17 01:25:00|7355.6|7340.6|7354.5|7339.5|7355.6|7340.6|7354.5|7339.5|2
1726536310000|2024-09-17 01:25:10|7354.2|7339.2|7357.2|7342.2|7358.5|7343.5|7354.2|7339.2|36
1726536320000|2024-09-17 01:25:20|7358.2|7343.2|7358|7343|7358.2|7343.2|7358|7343|9
1726536340000|2024-09-17 01:25:40|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1726536370000|2024-09-17 01:26:10|7356.1|7341.1|7354|7339|7356.1|7341.1|7352.9|7337.9|8
1726536380000|2024-09-17 01:26:20|7354.3|7339.3|7354.7|7339.7|7354.7|7339.7|7354.3|7339.3|2
1726536390000|2024-09-17 01:26:30|7355|7340|7355|7340|7355|7340|7355|7340|0
1726536410000|2024-09-17 01:26:50|7354.8|7339.8|7352.3|7337.3|7354.8|7339.8|7352.3|7337.3|1
1726536420000|2024-09-17 01:27:00|7352|7337|7352|7337|7352|7337|7352|7337|0
1726536460000|2024-09-17 01:27:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|0
1726536480000|2024-09-17 01:28:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|0
1726536520000|2024-09-17 01:28:40|7350.7|7335.7|7349.8|7334.8|7350.7|7335.7|7349.8|7334.8|2
1726536530000|2024-09-17 01:28:50|7344.3|7329.3|7342.3|7327.3|7344.3|7329.3|7342.3|7327.3|2
1726536540000|2024-09-17 01:29:00|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|0
1726536550000|2024-09-17 01:29:10|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|2
1726536560000|2024-09-17 01:29:20|7343|7328|7343.2|7328.2|7343.2|7328.2|7343|7328|1
1726536570000|2024-09-17 01:29:30|7342|7327|7342|7327|7342|7327|7342|7327|1
1726536590000|2024-09-17 01:29:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|2
1726536600000|2024-09-17 01:30:00|7341.1|7326.1|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|0
1726536610000|2024-09-17 01:30:10|7340.1|7325.1|7335.3|7320.3|7340.1|7325.1|7335.3|7320.3|18
1726536620000|2024-09-17 01:30:20|7335|7320|7329.5|7314.5|7335|7320|7329.5|7314.5|5
1726536630000|2024-09-17 01:30:30|7329.8|7314.8|7329.1|7314.1|7330.4|7315.4|7328.4|7313.4|10
1726536640000|2024-09-17 01:30:40|7329.3|7314.3|7328.3|7313.3|7329.3|7314.3|7328.3|7313.3|0
1726536650000|2024-09-17 01:30:50|7328.8|7313.8|7334.2|7319.2|7334.2|7319.2|7328.3|7313.3|2
1726536660000|2024-09-17 01:31:00|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|0
1726536670000|2024-09-17 01:31:10|7334|7319|7334|7319|7334|7319|7334|7319|0
1726536680000|2024-09-17 01:31:20|7333.8|7318.8|7330|7315|7334.2|7319.2|7327.1|7312.1|21
1726536690000|2024-09-17 01:31:30|7330.5|7315.5|7338.9|7323.9|7338.9|7323.9|7330.5|7315.5|4
1726536700000|2024-09-17 01:31:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1726536730000|2024-09-17 01:32:10|7337|7322|7337|7322|7337|7322|7337|7322|0
1726536740000|2024-09-17 01:32:20|||||||||1
1726536810000|2024-09-17 01:33:30|7334.5|7319.5|7333.5|7318.5|7334.5|7319.5|7333.5|7318.5|5
1726536820000|2024-09-17 01:33:40|7332|7317|7331|7316|7332|7317|7331|7316|0
1726536830000|2024-09-17 01:33:50|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1726536840000|2024-09-17 01:34:00|7328.4|7313.4|7329.7|7314.7|7329.7|7314.7|7328.4|7313.4|3
1726536850000|2024-09-17 01:34:10|7330|7315|7330|7315|7330|7315|7330|7315|0
1726536860000|2024-09-17 01:34:20|||||||||1
1726536920000|2024-09-17 01:35:20|||||||||1
1726536950000|2024-09-17 01:35:50|7329.6|7314.6|7329|7314|7329.6|7314.6|7329|7314|0
1726536960000|2024-09-17 01:36:00|||||||||1
1726536970000|2024-09-17 01:36:10|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|5
1726536980000|2024-09-17 01:36:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|15
1726536990000|2024-09-17 01:36:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1726537000000|2024-09-17 01:36:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|3
1726537020000|2024-09-17 01:37:00|7337.4|7322.4|7338.7|7323.7|7339.5|7324.5|7337.2|7322.2|6
1726537030000|2024-09-17 01:37:10|7337.8|7322.8|7340.5|7325.5|7340.9|7325.9|7337.8|7322.8|6
1726537040000|2024-09-17 01:37:20|7340.7|7325.7|7340.5|7325.5|7340.7|7325.7|7340.5|7325.5|1
1726537050000|2024-09-17 01:37:30|7338.5|7323.5|7339|7324|7339|7324|7338.5|7323.5|0
1726537060000|2024-09-17 01:37:40|7339.5|7324.5|7339.5|7324.5|7339.7|7324.7|7339.5|7324.5|1
1726537080000|2024-09-17 01:38:00|7340.5|7325.5|7337.4|7322.4|7340.7|7325.7|7337.4|7322.4|5
1726537100000|2024-09-17 01:38:20|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1726537110000|2024-09-17 01:38:30|7333.4|7318.4|7331.9|7316.9|7333.4|7318.4|7331.9|7316.9|1
1726537130000|2024-09-17 01:38:50|7331.7|7316.7|7330.1|7315.1|7331.7|7316.7|7330.1|7315.1|2
1726537140000|2024-09-17 01:39:00|7329.8|7314.8|7334.7|7319.7|7334.7|7319.7|7329.8|7314.8|1
1726537150000|2024-09-17 01:39:10|7335|7320|7335.5|7320.5|7335.5|7320.5|7335|7320|3
1726537200000|2024-09-17 01:40:00|7336.7|7321.7|7333.5|7318.5|7338|7323|7331.6|7316.6|5
1726537230000|2024-09-17 01:40:30|7333.7|7318.7|7334.3|7319.3|7334.3|7319.3|7333.7|7318.7|0
1726537260000|2024-09-17 01:41:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|0
1726537320000|2024-09-17 01:42:00|7336|7321|7338|7323|7338|7323|7336|7321|1
1726537330000|2024-09-17 01:42:10|||||||||3
1726537380000|2024-09-17 01:43:00|7338.3|7323.3|7335.3|7320.3|7338.3|7323.3|7335.3|7320.3|7
1726537390000|2024-09-17 01:43:10|7335.8|7320.8|7338|7323|7338|7323|7335.8|7320.8|1
1726537400000|2024-09-17 01:43:20|7338.5|7323.5|7339.7|7324.7|7339.7|7324.7|7338.5|7323.5|1
1726537410000|2024-09-17 01:43:30|7340.8|7325.8|7337.3|7322.3|7341.1|7326.1|7337.3|7322.3|3
1726537420000|2024-09-17 01:43:40|7336.3|7321.3|7338.3|7323.3|7338.3|7323.3|7336.3|7321.3|1
1726537440000|2024-09-17 01:44:00|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1726537500000|2024-09-17 01:45:00|7340|7325|7341.8|7326.8|7342|7327|7340|7325|2
1726537510000|2024-09-17 01:45:10|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|5
1726537530000|2024-09-17 01:45:30|7341|7326|7341|7326|7341|7326|7341|7326|1
1726537540000|2024-09-17 01:45:40|7340.5|7325.5|7341|7326|7341|7326|7340.5|7325.5|0
1726537560000|2024-09-17 01:46:00|7342|7327|7342|7327|7342|7327|7342|7327|0
1726537620000|2024-09-17 01:47:00|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1726537650000|2024-09-17 01:47:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|0
1726537680000|2024-09-17 01:48:00|7343|7328|7343|7328|7343|7328|7343|7328|0
1726537690000|2024-09-17 01:48:10|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1726537700000|2024-09-17 01:48:20|||||||||2
1726537740000|2024-09-17 01:49:00|7343|7328|7342.6|7327.6|7343|7328|7342.6|7327.6|3
1726537800000|2024-09-17 01:50:00|7342.8|7327.8|7344.3|7329.3|7344.8|7329.8|7342.8|7327.8|2
1726537810000|2024-09-17 01:50:10|7344.1|7329.1|7343.8|7328.8|7344.1|7329.1|7343.8|7328.8|1
1726537820000|2024-09-17 01:50:20|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1726537830000|2024-09-17 01:50:30|7343|7328|7343|7328|7343|7328|7343|7328|0
1726537890000|2024-09-17 01:51:30|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|0
1726537920000|2024-09-17 01:52:00|7344.5|7329.5|7347.5|7332.5|7347.5|7332.5|7344.5|7329.5|6
1726537930000|2024-09-17 01:52:10|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|2
1726537940000|2024-09-17 01:52:20|7349.5|7334.5|7348.5|7333.5|7349.7|7334.7|7348.5|7333.5|2
1726537950000|2024-09-17 01:52:30|7348.1|7333.1|7347.8|7332.8|7348.1|7333.1|7347.3|7332.3|1
1726537970000|2024-09-17 01:52:50|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|0
1726537980000|2024-09-17 01:53:00|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1726538020000|2024-09-17 01:53:40|7349|7334|7349.2|7334.2|7349.2|7334.2|7349|7334|2
1726538040000|2024-09-17 01:54:00|7349.5|7334.5|7350.5|7335.5|7352|7337|7349.5|7334.5|3
1726538050000|2024-09-17 01:54:10|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|2
1726538070000|2024-09-17 01:54:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|0
1726538080000|2024-09-17 01:54:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1726538090000|2024-09-17 01:54:50|||||||||1
1726538100000|2024-09-17 01:55:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|0
1726538160000|2024-09-17 01:56:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|0
1726538170000|2024-09-17 01:56:10|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|0
1726538190000|2024-09-17 01:56:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1726538210000|2024-09-17 01:56:50|||||||||1
1726538310000|2024-09-17 01:58:30|7354|7339|7354|7339|7354|7339|7354|7339|0
1726538430000|2024-09-17 02:00:30|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1726538440000|2024-09-17 02:00:40|7356.2|7341.2|7357.5|7342.5|7357.8|7342.8|7356.2|7341.2|0
1726538450000|2024-09-17 02:00:50|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1726538460000|2024-09-17 02:01:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1726538470000|2024-09-17 02:01:10|7357.7|7342.7|7358|7343|7358|7343|7357.5|7342.5|2
1726538510000|2024-09-17 02:01:50|7358.2|7343.2|7358.7|7343.7|7358.7|7343.7|7358.2|7343.2|1
1726538610000|2024-09-17 02:03:30|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7
1726538620000|2024-09-17 02:03:40|7361|7346|7362.5|7347.5|7362.5|7347.5|7361|7346|1
1726538630000|2024-09-17 02:03:50|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1726538640000|2024-09-17 02:04:00|||||||||1
1726538680000|2024-09-17 02:04:40|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|5
1726538740000|2024-09-17 02:05:40|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|12
1726538760000|2024-09-17 02:06:00|7359.8|7344.8|7360|7345|7360|7345|7359.8|7344.8|0
1726538810000|2024-09-17 02:06:50|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1726538820000|2024-09-17 02:07:00|7361.1|7346.1|7361.5|7346.5|7362.8|7347.8|7361.1|7346.1|2
1726538830000|2024-09-17 02:07:10|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|0
1726538870000|2024-09-17 02:07:50|7360.7|7345.7|7360|7345|7360.7|7345.7|7360|7345|3
1726538880000|2024-09-17 02:08:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|0
1726538920000|2024-09-17 02:08:40|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|0
1726538930000|2024-09-17 02:08:50|7359|7344|7358.3|7343.3|7359|7344|7358.3|7343.3|7
1726538940000|2024-09-17 02:09:00|7357.8|7342.8|7357|7342|7357.8|7342.8|7357|7342|1
1726538960000|2024-09-17 02:09:20|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1726538980000|2024-09-17 02:09:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1726539010000|2024-09-17 02:10:10|7357.8|7342.8|7358.5|7343.5|7358.5|7343.5|7357.8|7342.8|2
1726539030000|2024-09-17 02:10:30|7356.3|7341.3|7356.8|7341.8|7356.8|7341.8|7356.3|7341.3|1
1726539040000|2024-09-17 02:10:40|7356.5|7341.5|7356.5|7341.5|7356.8|7341.8|7356.3|7341.3|0
1726539050000|2024-09-17 02:10:50|7356.3|7341.3|7356.8|7341.8|7356.8|7341.8|7356.3|7341.3|0
1726539060000|2024-09-17 02:11:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1726539070000|2024-09-17 02:11:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|0
1726539110000|2024-09-17 02:11:50|||||||||1
1726539120000|2024-09-17 02:12:00|7357|7342|7357|7342|7357|7342|7357|7342|3
1726539130000|2024-09-17 02:12:10|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|0
1726539180000|2024-09-17 02:13:00|7357.3|7342.3|7358.4|7343.4|7358.4|7343.4|7357.3|7342.3|2
1726539190000|2024-09-17 02:13:10|7359|7344|7359|7344|7359|7344|7359|7344|0
1726539260000|2024-09-17 02:14:20|7359.2|7344.2|7360|7345|7360|7345|7359.2|7344.2|2
1726539270000|2024-09-17 02:14:30|7361.5|7346.5|7362|7347|7362.2|7347.2|7361.3|7346.3|2
1726539290000|2024-09-17 02:14:50|7362.7|7347.7|7362.4|7347.4|7362.7|7347.7|7362|7347|1
1726539300000|2024-09-17 02:15:00|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1726539360000|2024-09-17 02:16:00|7362.9|7347.9|7362.9|7347.9|7363.2|7348.2|7362.7|7347.7|0
1726539370000|2024-09-17 02:16:10|7363|7348|7363.2|7348.2|7363.2|7348.2|7362.7|7347.7|0
1726539390000|2024-09-17 02:16:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|0
1726539400000|2024-09-17 02:16:40|||||||||1
1726539420000|2024-09-17 02:17:00|7364|7349|7363.8|7348.8|7364|7349|7363.5|7348.5|0
1726539430000|2024-09-17 02:17:10|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|0
1726539480000|2024-09-17 02:18:00|7364|7349|7363.5|7348.5|7364|7349|7363.5|7348.5|0
1726539490000|2024-09-17 02:18:10|7364|7349|7363.5|7348.5|7364|7349|7363.5|7348.5|0
1726539500000|2024-09-17 02:18:20|7364|7349|7363.8|7348.8|7364|7349|7363.5|7348.5|0
1726539510000|2024-09-17 02:18:30|7364|7349|7363.5|7348.5|7364|7349|7363.5|7348.5|0
1726539520000|2024-09-17 02:18:40|7364|7349|7363.5|7348.5|7364|7349|7363.5|7348.5|0
1726539530000|2024-09-17 02:18:50|7363.7|7348.7|7364|7349|7364|7349|7363.5|7348.5|0
1726539720000|2024-09-17 02:22:00|7364.6|7349.6|7365.5|7350.5|7365.5|7350.5|7364.6|7349.6|23
1726539730000|2024-09-17 02:22:10|7365.8|7350.8|7366.5|7351.5|7366.5|7351.5|7365.8|7350.8|4
1726539740000|2024-09-17 02:22:20|||||||||2
1726539750000|2024-09-17 02:22:30|||||||||2
1726539770000|2024-09-17 02:22:50|||||||||2
1726539780000|2024-09-17 02:23:00|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1726539790000|2024-09-17 02:23:10|7367|7352|7367|7352|7367|7352|7367|7352|0
1726539800000|2024-09-17 02:23:20|7366.5|7351.5|7367|7352|7367|7352|7366.5|7351.5|1
1726539810000|2024-09-17 02:23:30|||||||||1
1726539830000|2024-09-17 02:23:50|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|2
1726539840000|2024-09-17 02:24:00|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|0
1726539850000|2024-09-17 02:24:10|7365|7350|7365|7350|7365|7350|7365|7350|2
1726539860000|2024-09-17 02:24:20|7364.4|7349.4|7363.5|7348.5|7364.4|7349.4|7363.5|7348.5|3
1726540110000|2024-09-17 02:28:30|7364|7349|7364|7349|7364|7349|7364|7349|0
1726540200000|2024-09-17 02:30:00|7363.6|7348.6|7363|7348|7363.6|7348.6|7363|7348|0
1726540260000|2024-09-17 02:31:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|2
1726540280000|2024-09-17 02:31:20|||||||||1
1726540320000|2024-09-17 02:32:00|7362.3|7347.3|7362|7347|7362.3|7347.3|7362|7347|0
1726540330000|2024-09-17 02:32:10|7360.3|7345.3|7361|7346|7361|7346|7360.3|7345.3|3
1726540350000|2024-09-17 02:32:30|||||||||1
1726540390000|2024-09-17 02:33:10|7360.8|7345.8|7360.3|7345.3|7360.8|7345.8|7360.3|7345.3|1
1726540450000|2024-09-17 02:34:10|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1726540460000|2024-09-17 02:34:20|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|2
1726540470000|2024-09-17 02:34:30|7363.1|7348.1|7362.8|7347.8|7363.1|7348.1|7362.8|7347.8|1
1726540490000|2024-09-17 02:34:50|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|2
1726540500000|2024-09-17 02:35:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|0
1726540550000|2024-09-17 02:35:50|7362.8|7347.8|7362.3|7347.3|7362.8|7347.8|7362.3|7347.3|0
1726540560000|2024-09-17 02:36:00|7356.6|7341.6|7357.3|7342.3|7357.3|7342.3|7356.6|7341.6|1
1726540590000|2024-09-17 02:36:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1726540600000|2024-09-17 02:36:40|||||||||1
1726540620000|2024-09-17 02:37:00|7358|7343|7359.3|7344.3|7359.3|7344.3|7358|7343|2
1726540640000|2024-09-17 02:37:20|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|0
1726540650000|2024-09-17 02:37:30|7357.8|7342.8|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|2
1726540690000|2024-09-17 02:38:10|7359.8|7344.8|7360|7345|7360|7345|7359.8|7344.8|0
1726540700000|2024-09-17 02:38:20|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1726540740000|2024-09-17 02:39:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1726540780000|2024-09-17 02:39:40|7361|7346|7361|7346|7361|7346|7361|7346|1
1726540790000|2024-09-17 02:39:50|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1726541080000|2024-09-17 02:44:40|7361.8|7346.8|7362.7|7347.7|7362.7|7347.7|7361.8|7346.8|2
1726541090000|2024-09-17 02:44:50|7363.6|7348.6|7363.5|7348.5|7363.6|7348.6|7363|7348|4
1726541100000|2024-09-17 02:45:00|7363.7|7348.7|7363.2|7348.2|7363.7|7348.7|7363.2|7348.2|1
1726541110000|2024-09-17 02:45:10|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|0
1726541120000|2024-09-17 02:45:20|7365.9|7350.9|7366.8|7351.8|7366.8|7351.8|7365.9|7350.9|1
1726541130000|2024-09-17 02:45:30|||||||||1
1726541190000|2024-09-17 02:46:30|7367.1|7352.1|7367.3|7352.3|7367.3|7352.3|7367.1|7352.1|3
1726541230000|2024-09-17 02:47:10|7366.3|7351.3|7365.8|7350.8|7366.3|7351.3|7365.8|7350.8|2
1726541350000|2024-09-17 02:49:10|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1726541410000|2024-09-17 02:50:10|7366.1|7351.1|7365.8|7350.8|7366.1|7351.1|7365.8|7350.8|0
1726541420000|2024-09-17 02:50:20|7365.2|7350.2|7364.7|7349.7|7365.2|7350.2|7364.7|7349.7|2
1726541430000|2024-09-17 02:50:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|0
1726541440000|2024-09-17 02:50:40|7365.4|7350.4|7365.8|7350.8|7365.8|7350.8|7365.4|7350.4|1
1726541450000|2024-09-17 02:50:50|7365.6|7350.6|7366|7351|7366|7351|7365.3|7350.3|2
1726541510000|2024-09-17 02:51:50|7366.2|7351.2|7368.5|7353.5|7368.5|7353.5|7366.2|7351.2|9
1726541520000|2024-09-17 02:52:00|7368.7|7353.7|7371.9|7356.9|7372.3|7357.3|7368.7|7353.7|7
1726541530000|2024-09-17 02:52:10|7372.7|7357.7|7373.2|7358.2|7373.2|7358.2|7372.7|7357.7|2
1726541540000|2024-09-17 02:52:20|7373.5|7358.5|7374|7359|7374|7359|7373.2|7358.2|3
1726541550000|2024-09-17 02:52:30|7373.7|7358.7|7373.9|7358.9|7373.9|7358.9|7373.7|7358.7|3
1726541560000|2024-09-17 02:52:40|7374.9|7359.9|7373.2|7358.2|7374.9|7359.9|7373.2|7358.2|5
1726541570000|2024-09-17 02:52:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|3
1726541580000|2024-09-17 02:53:00|7373.8|7358.8|7377.9|7362.9|7377.9|7362.9|7373.8|7358.8|2
1726541590000|2024-09-17 02:53:10|7376.9|7361.9|7377.9|7362.9|7377.9|7362.9|7376.9|7361.9|1
1726541600000|2024-09-17 02:53:20|7377.7|7362.7|7377|7362|7377.7|7362.7|7376.4|7361.4|1
1726541610000|2024-09-17 02:53:30|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|0
1726541640000|2024-09-17 02:54:00|7375.6|7360.6|7375|7360|7375.6|7360.6|7375|7360|0
1726541720000|2024-09-17 02:55:20|7374.5|7359.5|7374|7359|7374.5|7359.5|7374|7359|0
1726541750000|2024-09-17 02:55:50|7374.3|7359.3|7373.5|7358.5|7374.3|7359.3|7373.5|7358.5|3
1726541760000|2024-09-17 02:56:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7
1726541770000|2024-09-17 02:56:10|7375.5|7360.5|7376.4|7361.4|7376.4|7361.4|7375.5|7360.5|1
1726541790000|2024-09-17 02:56:30|7377|7362|7376.8|7361.8|7377|7362|7376.8|7361.8|0
1726541800000|2024-09-17 02:56:40|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1726542090000|2024-09-17 03:01:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1726542150000|2024-09-17 03:02:30|||||||||1
1726542170000|2024-09-17 03:02:50|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1726542230000|2024-09-17 03:03:50|7378.4|7363.4|7378.2|7363.2|7378.4|7363.4|7378.2|7363.2|12
1726542260000|2024-09-17 03:04:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1726542290000|2024-09-17 03:04:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|20
1726542300000|2024-09-17 03:05:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1726542350000|2024-09-17 03:05:50|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1726542360000|2024-09-17 03:06:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1726542370000|2024-09-17 03:06:10|7379|7364|7379|7364|7379|7364|7379|7364|1
1726542420000|2024-09-17 03:07:00|7379.5|7364.5|7381|7366|7381|7366|7379.5|7364.5|1
1726542430000|2024-09-17 03:07:10|7380.4|7365.4|7380|7365|7380.4|7365.4|7380|7365|1
1726542630000|2024-09-17 03:10:30|7379.5|7364.5|7378.7|7363.7|7379.5|7364.5|7378.7|7363.7|1
1726542640000|2024-09-17 03:10:40|||||||||1
1726542650000|2024-09-17 03:10:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|1
1726542660000|2024-09-17 03:11:00|7380|7365|7380.7|7365.7|7380.7|7365.7|7380|7365|1
1726542670000|2024-09-17 03:11:10|7381|7366|7381|7366|7381|7366|7381|7366|0
1726542680000|2024-09-17 03:11:20|7380.1|7365.1|7379|7364|7380.1|7365.1|7379|7364|2
1726542700000|2024-09-17 03:11:40|||||||||1
1726542710000|2024-09-17 03:11:50|7379.2|7364.2|7379.8|7364.8|7379.8|7364.8|7379.2|7364.2|2
1726542720000|2024-09-17 03:12:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1726542740000|2024-09-17 03:12:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1726542750000|2024-09-17 03:12:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1726542790000|2024-09-17 03:13:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1726542860000|2024-09-17 03:14:20|7378.9|7363.9|7378|7363|7378.9|7363.9|7378|7363|0
1726542930000|2024-09-17 03:15:30|7377|7362|7377|7362|7377|7362|7377|7362|1
1726543020000|2024-09-17 03:17:00|7376.5|7361.5|7368.3|7353.3|7376.5|7361.5|7368.3|7353.3|5
1726543030000|2024-09-17 03:17:10|7368.5|7353.5|7367.8|7352.8|7369|7354|7366.6|7351.6|11
1726543040000|2024-09-17 03:17:20|7368.5|7353.5|7368.3|7353.3|7368.5|7353.5|7368.3|7353.3|3
1726543070000|2024-09-17 03:17:50|7366.6|7351.6|7364.9|7349.9|7366.6|7351.6|7364.9|7349.9|3
1726543080000|2024-09-17 03:18:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|0
1726543090000|2024-09-17 03:18:10|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|0
1726543140000|2024-09-17 03:19:00|7362.6|7347.6|7363.6|7348.6|7363.6|7348.6|7362.6|7347.6|0
1726543180000|2024-09-17 03:19:40|7362.1|7347.1|7361.6|7346.6|7362.6|7347.6|7361.6|7346.6|0
1726543190000|2024-09-17 03:19:50|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1726543200000|2024-09-17 03:20:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|0
1726543220000|2024-09-17 03:20:20|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|0
1726543240000|2024-09-17 03:20:40|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|0
1726543250000|2024-09-17 03:20:50|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.6|7346.6|0
1726543260000|2024-09-17 03:21:00|7357.4|7342.4|7358.3|7343.3|7358.3|7343.3|7357.4|7342.4|1
1726543270000|2024-09-17 03:21:10|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|0
1726543280000|2024-09-17 03:21:20|7359.1|7344.1|7358.6|7343.6|7359.1|7344.1|7358.6|7343.6|1
1726543320000|2024-09-17 03:22:00|7358.8|7343.8|7359.6|7344.6|7359.6|7344.6|7358.8|7343.8|0
1726543400000|2024-09-17 03:23:20|7359|7344|7357.4|7342.4|7359|7344|7357.4|7342.4|2
1726543410000|2024-09-17 03:23:30|7355.9|7340.9|7354.4|7339.4|7355.9|7340.9|7353.9|7338.9|1
1726543450000|2024-09-17 03:24:10|7352.7|7337.7|7351.4|7336.4|7352.7|7337.7|7351.4|7336.4|2
1726543460000|2024-09-17 03:24:20|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7349.9|7334.9|1
1726543470000|2024-09-17 03:24:30|7349.4|7334.4|7348.9|7333.9|7349.4|7334.4|7348.9|7333.9|1
1726543690000|2024-09-17 03:28:10|7349.5|7334.5|7350.4|7335.4|7350.4|7335.4|7349.5|7334.5|1
1726543710000|2024-09-17 03:28:30|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1726543720000|2024-09-17 03:28:40|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|0
1726543730000|2024-09-17 03:28:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|0
1726543760000|2024-09-17 03:29:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1726543790000|2024-09-17 03:29:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1726543830000|2024-09-17 03:30:30|7353.4|7338.4|7352.7|7337.7|7353.4|7338.4|7352.7|7337.7|2
1726543840000|2024-09-17 03:30:40|7352.4|7337.4|7349.4|7334.4|7352.4|7337.4|7349.4|7334.4|1
1726543860000|2024-09-17 03:31:00|7349.9|7334.9|7350|7335|7350.4|7335.4|7348.9|7333.9|0
1726543870000|2024-09-17 03:31:10|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|0
1726543930000|2024-09-17 03:32:10|7351.1|7336.1|7350.9|7335.9|7351.7|7336.7|7349.4|7334.4|8
1726544010000|2024-09-17 03:33:30|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|0
1726544030000|2024-09-17 03:33:50|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|0
1726544100000|2024-09-17 03:35:00|7348.4|7333.4|7347.4|7332.4|7348.4|7333.4|7347.4|7332.4|2
1726544110000|2024-09-17 03:35:10|7348.9|7333.9|7348.5|7333.5|7348.9|7333.9|7348.4|7333.4|1
1726544120000|2024-09-17 03:35:20|7347.3|7332.3|7346.4|7331.4|7347.3|7332.3|7346.4|7331.4|0
1726544140000|2024-09-17 03:35:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1726544150000|2024-09-17 03:35:50|7345.6|7330.6|7346|7331|7346.4|7331.4|7345.6|7330.6|1
1726544160000|2024-09-17 03:36:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|0
1726544180000|2024-09-17 03:36:20|||||||||1
1726544400000|2024-09-17 03:40:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1726544500000|2024-09-17 03:41:40|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|0
1726544510000|2024-09-17 03:41:50|7338.4|7323.4|7337.9|7322.9|7338.4|7323.4|7337.9|7322.9|3
1726544520000|2024-09-17 03:42:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1726544540000|2024-09-17 03:42:20|7341|7326|7341|7326|7341|7326|7341|7326|1
1726544550000|2024-09-17 03:42:30|7341.3|7326.3|7341.7|7326.7|7341.7|7326.7|7341.3|7326.3|0
1726544560000|2024-09-17 03:42:40|7342|7327|7342|7327|7342|7327|7342|7327|0
1726544570000|2024-09-17 03:42:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|2
1726544580000|2024-09-17 03:43:00|7343.8|7328.8|7344.3|7329.3|7344.3|7329.3|7343.8|7328.8|1
1726544600000|2024-09-17 03:43:20|||||||||1
1726544610000|2024-09-17 03:43:30|||||||||1
1726544620000|2024-09-17 03:43:40|7344|7329|7341.4|7326.4|7344|7329|7341.4|7326.4|2
1726544630000|2024-09-17 03:43:50|7342.2|7327.2|7342.3|7327.3|7342.5|7327.5|7342.2|7327.2|0
1726544640000|2024-09-17 03:44:00|7342|7327|7341.9|7326.9|7343.1|7328.1|7339.9|7324.9|6
1726544650000|2024-09-17 03:44:10|7342.4|7327.4|7340.9|7325.9|7342.9|7327.9|7340.9|7325.9|5
1726544660000|2024-09-17 03:44:20|7341.9|7326.9|7341.9|7326.9|7342.4|7327.4|7341.9|7326.9|1
1726544670000|2024-09-17 03:44:30|7341.7|7326.7|7341.9|7326.9|7341.9|7326.9|7341.4|7326.4|2
1726544750000|2024-09-17 03:45:50|7341.4|7326.4|7340.9|7325.9|7341.4|7326.4|7340.9|7325.9|0
1726544760000|2024-09-17 03:46:00|||||||||1
1726544860000|2024-09-17 03:47:40|7341.9|7326.9|7343.4|7328.4|7343.9|7328.9|7341.9|7326.9|2
1726544980000|2024-09-17 03:49:40|7343.7|7328.7|7343.4|7328.4|7343.7|7328.7|7343.4|7328.4|4
1726544990000|2024-09-17 03:49:50|||||||||1
1726545040000|2024-09-17 03:50:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1726545110000|2024-09-17 03:51:50|7342|7327|7341.4|7326.4|7342|7327|7341.4|7326.4|1
1726545120000|2024-09-17 03:52:00|7342.4|7327.4|7341.9|7326.9|7342.9|7327.9|7341.9|7326.9|1
1726545130000|2024-09-17 03:52:10|7342.6|7327.6|7341.2|7326.2|7342.7|7327.7|7341.2|7326.2|2
1726545150000|2024-09-17 03:52:30|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1726545160000|2024-09-17 03:52:40|7339.6|7324.6|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|1
1726545190000|2024-09-17 03:53:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1726545200000|2024-09-17 03:53:20|7338.9|7323.9|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|0
1726545210000|2024-09-17 03:53:30|7339.4|7324.4|7339.7|7324.7|7341|7326|7339.4|7324.4|0
1726545220000|2024-09-17 03:53:40|7340.3|7325.3|7340.9|7325.9|7340.9|7325.9|7340.3|7325.3|0
1726545280000|2024-09-17 03:54:40|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|0
1726545300000|2024-09-17 03:55:00|7340.4|7325.4|7340.7|7325.7|7340.7|7325.7|7340.4|7325.4|0
1726545310000|2024-09-17 03:55:10|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|0
1726545330000|2024-09-17 03:55:30|7339.9|7324.9|7340.4|7325.4|7340.4|7325.4|7339.9|7324.9|0
1726545470000|2024-09-17 03:57:50|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726545580000|2024-09-17 03:59:40|7337.4|7322.4|7336.2|7321.2|7337.4|7322.4|7335.9|7320.9|1
1726545590000|2024-09-17 03:59:50|7336.1|7321.1|7336.2|7321.2|7336.4|7321.4|7335.9|7320.9|0
1726545600000|2024-09-17 04:00:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7335.9|7320.9|0
1726545610000|2024-09-17 04:00:10|7338.9|7323.9|7341.6|7326.6|7341.6|7326.6|7338.9|7323.9|9
1726545670000|2024-09-17 04:01:10|7340.4|7325.4|7339.4|7324.4|7340.4|7325.4|7338.4|7323.4|3
1726545840000|2024-09-17 04:04:00|7338.4|7323.4|7338.9|7323.9|7338.9|7323.9|7338.4|7323.4|0
1726545870000|2024-09-17 04:04:30|7339.4|7324.4|7338.9|7323.9|7339.4|7324.4|7336.9|7321.9|0
1726545890000|2024-09-17 04:04:50|7341.2|7326.2|7341.4|7326.4|7341.4|7326.4|7341.2|7326.2|2
1726545910000|2024-09-17 04:05:10|7340.6|7325.6|7340|7325|7340.6|7325.6|7340|7325|0
1726545930000|2024-09-17 04:05:30|7339.8|7324.8|7339.7|7324.7|7339.8|7324.8|7339.1|7324.1|0
1726545950000|2024-09-17 04:05:50|7339.5|7324.5|7340|7325|7340|7325|7339.5|7324.5|0
1726545960000|2024-09-17 04:06:00|7339.7|7324.7|7340|7325|7340.2|7325.2|7339.4|7324.4|0
1726545970000|2024-09-17 04:06:10|7339.6|7324.6|7341.9|7326.9|7341.9|7326.9|7339.6|7324.6|1
1726546070000|2024-09-17 04:07:50|7343.3|7328.3|7343.9|7328.9|7343.9|7328.9|7343.3|7328.3|2
1726546080000|2024-09-17 04:08:00|7344.4|7329.4|7343.9|7328.9|7344.4|7329.4|7343.9|7328.9|0
1726546090000|2024-09-17 04:08:10|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.1|7329.1|5
1726546190000|2024-09-17 04:09:50|||||||||1
1726546200000|2024-09-17 04:10:00|7344.1|7329.1|7343.9|7328.9|7344.1|7329.1|7342.9|7327.9|2
1726546370000|2024-09-17 04:12:50|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7343.1|7328.1|0
1726546380000|2024-09-17 04:13:00|7342.9|7327.9|7342.6|7327.6|7342.9|7327.9|7342.6|7327.6|0
1726546650000|2024-09-17 04:17:30|7343.9|7328.9|7346.1|7331.1|7346.3|7331.3|7343.9|7328.9|12
1726546710000|2024-09-17 04:18:30|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|0
1726546980000|2024-09-17 04:23:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1726547220000|2024-09-17 04:27:00|||||||||1
1726547230000|2024-09-17 04:27:10|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|0
1726547260000|2024-09-17 04:27:40|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1726547310000|2024-09-17 04:28:30|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|8
1726547320000|2024-09-17 04:28:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|0
1726547340000|2024-09-17 04:29:00|7344.8|7329.8|7345.3|7330.3|7345.3|7330.3|7344.8|7329.8|0
1726547370000|2024-09-17 04:29:30|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|2
1726547420000|2024-09-17 04:30:20|7346.6|7331.6|7346.5|7331.5|7347|7332|7344.8|7329.8|1
1726547450000|2024-09-17 04:30:50|7346.1|7331.1|7345.5|7330.5|7346.1|7331.1|7345.5|7330.5|0
1726547460000|2024-09-17 04:31:00|7345.3|7330.3|7346|7331|7346|7331|7345.3|7330.3|0
1726547470000|2024-09-17 04:31:10|7345|7330|7346|7331|7346|7331|7345|7330|0
1726547540000|2024-09-17 04:32:20|7345.5|7330.5|7345.5|7330.5|7346|7331|7345.5|7330.5|0
1726547580000|2024-09-17 04:33:00|7345.7|7330.7|7345.5|7330.5|7346|7331|7345.5|7330.5|0
1726547590000|2024-09-17 04:33:10|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|0
1726547600000|2024-09-17 04:33:20|7345.6|7330.6|7345.2|7330.2|7345.6|7330.6|7345.2|7330.2|0
1726547610000|2024-09-17 04:33:30|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|0
1726547650000|2024-09-17 04:34:10|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|0
1726547680000|2024-09-17 04:34:40|7346.6|7331.6|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|1
1726547760000|2024-09-17 04:36:00|7347|7332|7344.8|7329.8|7347|7332|7344.8|7329.8|3
1726547770000|2024-09-17 04:36:10|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1726547810000|2024-09-17 04:36:50|7343.9|7328.9|7343.4|7328.4|7343.9|7328.9|7343.4|7328.4|0
1726547990000|2024-09-17 04:39:50|7342.9|7327.9|7342.6|7327.6|7342.9|7327.9|7342.6|7327.6|0
1726548010000|2024-09-17 04:40:10|7342.9|7327.9|7342.6|7327.6|7342.9|7327.9|7342.6|7327.6|0
1726548030000|2024-09-17 04:40:30|7342.9|7327.9|7343.1|7328.1|7343.6|7328.6|7342.6|7327.6|0
1726548040000|2024-09-17 04:40:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1726548150000|2024-09-17 04:42:30|7343.3|7328.3|7342.9|7327.9|7344.1|7329.1|7342.9|7327.9|0
1726548370000|2024-09-17 04:46:10|7342.4|7327.4|7341.9|7326.9|7344.1|7329.1|7341.9|7326.9|0
1726548380000|2024-09-17 04:46:20|7342.1|7327.1|7342.1|7327.1|7342.9|7327.9|7342.1|7327.1|0
1726548390000|2024-09-17 04:46:30|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1726548420000|2024-09-17 04:47:00|7342.1|7327.1|7342.1|7327.1|7343.6|7328.6|7341.4|7326.4|0
1726548430000|2024-09-17 04:47:10|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1726548530000|2024-09-17 04:48:50|7339.9|7324.9|7340.6|7325.6|7340.6|7325.6|7339.9|7324.9|0
1726548540000|2024-09-17 04:49:00|7340.1|7325.1|7338.6|7323.6|7340.6|7325.6|7338.6|7323.6|0
1726548580000|2024-09-17 04:49:40|7338|7323|7337.1|7322.1|7338|7323|7337.1|7322.1|0
1726548600000|2024-09-17 04:50:00|7340.1|7325.1|7338.6|7323.6|7340.1|7325.1|7338.1|7323.1|1
1726548610000|2024-09-17 04:50:10|7338.1|7323.1|7338.3|7323.3|7338.6|7323.6|7338.1|7323.1|0
1726548620000|2024-09-17 04:50:20|7338.1|7323.1|7338.1|7323.1|7338.6|7323.6|7337.6|7322.6|1
1726548650000|2024-09-17 04:50:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726548900000|2024-09-17 04:55:00|7340.6|7325.6|7342.3|7327.3|7343.2|7328.2|7340.6|7325.6|3
1726548910000|2024-09-17 04:55:10|7342.8|7327.8|7341.9|7326.9|7342.8|7327.8|7341.9|7326.9|0
1726548970000|2024-09-17 04:56:10|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|0
1726549020000|2024-09-17 04:57:00|7342.8|7327.8|7344.1|7329.1|7344.1|7329.1|7342.8|7327.8|0
1726549030000|2024-09-17 04:57:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|0
1726549080000|2024-09-17 04:58:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|0
1726549100000|2024-09-17 04:58:20|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|0
1726549110000|2024-09-17 04:58:30|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|0
1726549220000|2024-09-17 05:00:20|7342.4|7327.4|7340.9|7325.9|7342.4|7327.4|7340.7|7325.7|0
1726549250000|2024-09-17 05:00:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1726549320000|2024-09-17 05:02:00|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1726549330000|2024-09-17 05:02:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1726549390000|2024-09-17 05:03:10|7341.1|7326.1|7340.6|7325.6|7341.1|7326.1|7340.6|7325.6|0
1726549400000|2024-09-17 05:03:20|7341.1|7326.1|7340.6|7325.6|7341.1|7326.1|7340.6|7325.6|0
1726549410000|2024-09-17 05:03:30|7340.8|7325.8|7341.1|7326.1|7341.1|7326.1|7340.6|7325.6|0
1726549420000|2024-09-17 05:03:40|7340.6|7325.6|7340.6|7325.6|7341.1|7326.1|7340.6|7325.6|0
1726549430000|2024-09-17 05:03:50|7341.1|7326.1|7340.6|7325.6|7341.1|7326.1|7340.6|7325.6|0
1726549720000|2024-09-17 05:08:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1726549770000|2024-09-17 05:09:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1726549840000|2024-09-17 05:10:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|0
1726550060000|2024-09-17 05:14:20|7344.1|7329.1|7345|7330|7345|7330|7344.1|7329.1|1
1726550070000|2024-09-17 05:14:30|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|0
1726550280000|2024-09-17 05:18:00|7345.6|7330.6|7344.8|7329.8|7345.8|7330.8|7344.5|7329.5|3
1726550290000|2024-09-17 05:18:10|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|0
1726550320000|2024-09-17 05:18:40|7345.4|7330.4|7346|7331|7346|7331|7345.4|7330.4|3
1726550430000|2024-09-17 05:20:30|7347|7332|7344.5|7329.5|7347|7332|7344.5|7329.5|5
1726550480000|2024-09-17 05:21:20|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|0
1726550490000|2024-09-17 05:21:30|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1726550520000|2024-09-17 05:22:00|7344.3|7329.3|7348.6|7333.6|7348.6|7333.6|7344.3|7329.3|9
1726550560000|2024-09-17 05:22:40|||||||||6
1726550580000|2024-09-17 05:23:00|7347.7|7332.7|7348.1|7333.1|7348.1|7333.1|7347.5|7332.5|3
1726550590000|2024-09-17 05:23:10|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1726550720000|2024-09-17 05:25:20|||||||||11
1726550730000|2024-09-17 05:25:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.3|7337.3|3
1726550790000|2024-09-17 05:26:30|7353.4|7338.4|7353.6|7338.6|7353.6|7338.6|7353.4|7338.4|1
1726550850000|2024-09-17 05:27:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|0
1726550860000|2024-09-17 05:27:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|0
1726550880000|2024-09-17 05:28:00|7353.3|7338.3|7353.6|7338.6|7353.6|7338.6|7353.1|7338.1|0
1726550890000|2024-09-17 05:28:10|7352.2|7337.2|7351.1|7336.1|7352.2|7337.2|7351.1|7336.1|1
1726551050000|2024-09-17 05:30:50|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1726551060000|2024-09-17 05:31:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1726551090000|2024-09-17 05:31:30|7351.6|7336.6|7352.1|7337.1|7352.1|7337.1|7351.6|7336.6|0
1726551120000|2024-09-17 05:32:00|7352.3|7337.3|7352.9|7337.9|7352.9|7337.9|7352.3|7337.3|0
1726551170000|2024-09-17 05:32:50|7353.4|7338.4|7352.9|7337.9|7353.6|7338.6|7352.9|7337.9|1
1726551180000|2024-09-17 05:33:00|7353.1|7338.1|7353.6|7338.6|7353.6|7338.6|7353.1|7338.1|0
1726551300000|2024-09-17 05:35:00|7352.2|7337.2|7350.9|7335.9|7352.2|7337.2|7350.9|7335.9|1
1726551420000|2024-09-17 05:37:00|7351.4|7336.4|7352.1|7337.1|7352.2|7337.2|7351|7336|3
1726551510000|2024-09-17 05:38:30|7353|7338|7351.4|7336.4|7353|7338|7351.4|7336.4|2
1726551590000|2024-09-17 05:39:50|7351.2|7336.2|7350.6|7335.6|7351.2|7336.2|7350.6|7335.6|0
1726551630000|2024-09-17 05:40:30|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|7348.9|7333.9|1
1726551640000|2024-09-17 05:40:40|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|0
1726551780000|2024-09-17 05:43:00|7349.4|7334.4|7349.2|7334.2|7349.4|7334.4|7349.2|7334.2|0
1726551860000|2024-09-17 05:44:20|7349.4|7334.4|7350.3|7335.3|7350.3|7335.3|7349.4|7334.4|0
1726551870000|2024-09-17 05:44:30|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|0
1726551920000|2024-09-17 05:45:20|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|0
1726551930000|2024-09-17 05:45:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1726551950000|2024-09-17 05:45:50|7351.3|7336.3|7350.7|7335.7|7351.3|7336.3|7350.7|7335.7|0
1726551960000|2024-09-17 05:46:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1726551990000|2024-09-17 05:46:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|0
1726552000000|2024-09-17 05:46:40|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1726552070000|2024-09-17 05:47:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1726552180000|2024-09-17 05:49:40|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|0
1726552240000|2024-09-17 05:50:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1726552260000|2024-09-17 05:51:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1726552270000|2024-09-17 05:51:10|7353.1|7338.1|7353.6|7338.6|7353.6|7338.6|7353.1|7338.1|0
1726552390000|2024-09-17 05:53:10|7353.9|7338.9|7353.6|7338.6|7353.9|7338.9|7353.6|7338.6|1
1726552400000|2024-09-17 05:53:20|7352.7|7337.7|7352.5|7337.5|7352.7|7337.7|7352.5|7337.5|2
1726552550000|2024-09-17 05:55:50|7352.1|7337.1|7350.9|7335.9|7352.1|7337.1|7350.9|7335.9|0
1726552680000|2024-09-17 05:58:00|7351.1|7336.1|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|0
1726552700000|2024-09-17 05:58:20|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|0
1726552710000|2024-09-17 05:58:30|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1726552740000|2024-09-17 05:59:00|7349.2|7334.2|7348.7|7333.7|7349.2|7334.2|7348.7|7333.7|7
1726552770000|2024-09-17 05:59:30|7348.9|7333.9|7349|7334|7349.2|7334.2|7348.9|7333.9|0
1726552780000|2024-09-17 05:59:40|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|0
1726552840000|2024-09-17 06:00:40|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|2
1726552860000|2024-09-17 06:01:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|0
1726553020000|2024-09-17 06:03:40|7350|7335|7350|7335|7350|7335|7350|7335|0
1726553030000|2024-09-17 06:03:50|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1726553050000|2024-09-17 06:04:10|7349.3|7334.3|7349.7|7334.7|7350|7335|7349.3|7334.3|2
1726553080000|2024-09-17 06:04:40|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7350.1|7335.1|0
1726553090000|2024-09-17 06:04:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1726553100000|2024-09-17 06:05:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1726553160000|2024-09-17 06:06:00|7353.4|7338.4|7352.7|7337.7|7353.4|7338.4|7352.7|7337.7|1
1726553170000|2024-09-17 06:06:10|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|0
1726553250000|2024-09-17 06:07:30|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|0
1726553260000|2024-09-17 06:07:40|||||||||1
1726553330000|2024-09-17 06:08:50|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|1
1726553340000|2024-09-17 06:09:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1726553380000|2024-09-17 06:09:40|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1726553410000|2024-09-17 06:10:10|7353.4|7338.4|7353.1|7338.1|7353.4|7338.4|7353.1|7338.1|1
1726553440000|2024-09-17 06:10:40|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|0
1726553480000|2024-09-17 06:11:20|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1726553580000|2024-09-17 06:13:00|7348.2|7333.2|7347.8|7332.8|7348.5|7333.5|7347.7|7332.7|11
1726553600000|2024-09-17 06:13:20|7348.3|7333.3|7348.3|7333.3|7348.5|7333.5|7347.8|7332.8|0
1726553610000|2024-09-17 06:13:30|7348.5|7333.5|7348.3|7333.3|7348.5|7333.5|7348.3|7333.3|0
1726553630000|2024-09-17 06:13:50|7348.1|7333.1|7347.8|7332.8|7348.1|7333.1|7347.8|7332.8|0
1726553640000|2024-09-17 06:14:00|7348|7333|7348|7333|7348|7333|7348|7333|0
1726553680000|2024-09-17 06:14:40|7346.4|7331.4|7346.7|7331.7|7346.9|7331.9|7346.4|7331.4|1
1726553760000|2024-09-17 06:16:00|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1726553780000|2024-09-17 06:16:20|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1726553810000|2024-09-17 06:16:50|7343|7328|7343|7328|7343|7328|7343|7328|0
1726553970000|2024-09-17 06:19:30|7342.7|7327.7|7342.5|7327.5|7342.7|7327.7|7342.5|7327.5|1
1726553980000|2024-09-17 06:19:40|7339|7324|7341.6|7326.6|7342.3|7327.3|7338.4|7323.4|3
1726553990000|2024-09-17 06:19:50|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7
1726554000000|2024-09-17 06:20:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1726554020000|2024-09-17 06:20:20|7337.8|7322.8|7338|7323|7338|7323|7337.5|7322.5|5
1726554030000|2024-09-17 06:20:30|7336.6|7321.6|7335.9|7320.9|7336.6|7321.6|7334.1|7319.1|5
1726554040000|2024-09-17 06:20:40|7336.3|7321.3|7336.1|7321.1|7337.1|7322.1|7335.1|7320.1|1
1726554050000|2024-09-17 06:20:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|3
1726554110000|2024-09-17 06:21:50|7338.5|7323.5|7339.5|7324.5|7339.5|7324.5|7338.5|7323.5|1
1726554120000|2024-09-17 06:22:00|7340|7325|7339.3|7324.3|7340|7325|7337.1|7322.1|1
1726554130000|2024-09-17 06:22:10|7339.2|7324.2|7338|7323|7340|7325|7338|7323|1
1726554140000|2024-09-17 06:22:20|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1726554150000|2024-09-17 06:22:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1726554170000|2024-09-17 06:22:50|7335.2|7320.2|7338.4|7323.4|7338.4|7323.4|7335.2|7320.2|1
1726554180000|2024-09-17 06:23:00|7339|7324|7337.5|7322.5|7339|7324|7335.8|7320.8|1
1726554190000|2024-09-17 06:23:10|7338|7323|7336.5|7321.5|7338.2|7323.2|7336.5|7321.5|1
1726554200000|2024-09-17 06:23:20|7335.9|7320.9|7335.1|7320.1|7336.3|7321.3|7335.1|7320.1|0
1726554210000|2024-09-17 06:23:30|7334.9|7319.9|7334.2|7319.2|7334.9|7319.9|7334.2|7319.2|0
1726554220000|2024-09-17 06:23:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1726554250000|2024-09-17 06:24:10|7333.4|7318.4|7333.1|7318.1|7333.4|7318.4|7333.1|7318.1|4
1726554260000|2024-09-17 06:24:20|7333.6|7318.6|7335.4|7320.4|7335.6|7320.6|7333.6|7318.6|1
1726554270000|2024-09-17 06:24:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|0
1726554280000|2024-09-17 06:24:40|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|0
1726554290000|2024-09-17 06:24:50|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|0
1726554300000|2024-09-17 06:25:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|0
1726554320000|2024-09-17 06:25:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1726554390000|2024-09-17 06:26:30|7334.8|7319.8|7335.8|7320.8|7335.8|7320.8|7334.8|7319.8|0
1726554400000|2024-09-17 06:26:40|7336.3|7321.3|7337.5|7322.5|7337.5|7322.5|7336.3|7321.3|2
1726554420000|2024-09-17 06:27:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|0
1726554460000|2024-09-17 06:27:40|7338|7323|7341|7326|7341|7326|7338|7323|1
1726554470000|2024-09-17 06:27:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|0
1726554480000|2024-09-17 06:28:00|7340.6|7325.6|7340.3|7325.3|7340.6|7325.6|7340.3|7325.3|0
1726554520000|2024-09-17 06:28:40|7340.9|7325.9|7345.2|7330.2|7345.2|7330.2|7340.9|7325.9|1
1726554530000|2024-09-17 06:28:50|7348|7333|7348|7333|7348|7333|7348|7333|8
1726554540000|2024-09-17 06:29:00|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|0
1726554550000|2024-09-17 06:29:10|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1726554560000|2024-09-17 06:29:20|7347.3|7332.3|7347.5|7332.5|7347.5|7332.5|7347|7332|1
1726554580000|2024-09-17 06:29:40|7348.4|7333.4|7349.6|7334.6|7349.6|7334.6|7348.4|7333.4|1
1726554590000|2024-09-17 06:29:50|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1726554600000|2024-09-17 06:30:00|7349|7334|7349.2|7334.2|7349.2|7334.2|7349|7334|0
1726554650000|2024-09-17 06:30:50|||||||||1
1726554670000|2024-09-17 06:31:10|7348.3|7333.3|7348.7|7333.7|7349.4|7334.4|7347.9|7332.9|2
1726554690000|2024-09-17 06:31:30|7348.5|7333.5|7348.7|7333.7|7348.7|7333.7|7348.5|7333.5|0
1726554740000|2024-09-17 06:32:20|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1726554800000|2024-09-17 06:33:20|||||||||1
1726554830000|2024-09-17 06:33:50|7352.6|7337.6|7352.8|7337.8|7352.8|7337.8|7352.6|7337.6|2
1726554840000|2024-09-17 06:34:00|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|0
1726554860000|2024-09-17 06:34:20|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1726554880000|2024-09-17 06:34:40|7352.8|7337.8|7354.4|7339.4|7354.4|7339.4|7352.8|7337.8|0
1726554900000|2024-09-17 06:35:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1726554920000|2024-09-17 06:35:20|7354.1|7339.1|7354.4|7339.4|7354.4|7339.4|7354.1|7339.1|1
1726554970000|2024-09-17 06:36:10|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1726554980000|2024-09-17 06:36:20|7354.3|7339.3|7353.9|7338.9|7354.3|7339.3|7353.9|7338.9|1
1726555020000|2024-09-17 06:37:00|7354.1|7339.1|7354.4|7339.4|7354.4|7339.4|7354|7339|2
1726555030000|2024-09-17 06:37:10|7353.4|7338.4|7353.9|7338.9|7353.9|7338.9|7353.4|7338.4|1
1726555050000|2024-09-17 06:37:30|7354.1|7339.1|7354.4|7339.4|7354.4|7339.4|7354.1|7339.1|0
1726555080000|2024-09-17 06:38:00|7352.5|7337.5|7351.7|7336.7|7352.5|7337.5|7351.7|7336.7|6
1726555090000|2024-09-17 06:38:10|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|0
1726555160000|2024-09-17 06:39:20|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|0
1726555200000|2024-09-17 06:40:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1726555240000|2024-09-17 06:40:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1726555250000|2024-09-17 06:40:50|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1726555260000|2024-09-17 06:41:00|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.1|7336.1|1
1726555330000|2024-09-17 06:42:10|7352.9|7337.9|7353.6|7338.6|7353.6|7338.6|7352.9|7337.9|1
1726555340000|2024-09-17 06:42:20|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1726555410000|2024-09-17 06:43:30|7353.3|7338.3|7352.6|7337.6|7353.3|7338.3|7352.2|7337.2|2
1726555420000|2024-09-17 06:43:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1726555470000|2024-09-17 06:44:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|0
1726555580000|2024-09-17 06:46:20|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1726555590000|2024-09-17 06:46:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|2
1726555600000|2024-09-17 06:46:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1726555620000|2024-09-17 06:47:00|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7351.7|7336.7|2
1726555680000|2024-09-17 06:48:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|2
1726555690000|2024-09-17 06:48:10|7350.5|7335.5|7350.7|7335.7|7350.7|7335.7|7350.5|7335.5|1
1726555750000|2024-09-17 06:49:10|7351.2|7336.2|7351.4|7336.4|7351.7|7336.7|7351.2|7336.2|1
1726555770000|2024-09-17 06:49:30|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1726555790000|2024-09-17 06:49:50|7353.4|7338.4|7354.2|7339.2|7354.4|7339.4|7353.4|7338.4|3
1726555800000|2024-09-17 06:50:00|7354.1|7339.1|7354.2|7339.2|7354.4|7339.4|7354.1|7339.1|0
1726555820000|2024-09-17 06:50:20|7354.1|7339.1|7354.4|7339.4|7354.4|7339.4|7354.1|7339.1|0
1726555880000|2024-09-17 06:51:20|||||||||1
1726555890000|2024-09-17 06:51:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|3
1726555920000|2024-09-17 06:52:00|7353.6|7338.6|7354.7|7339.7|7354.7|7339.7|7352.4|7337.4|3
1726555930000|2024-09-17 06:52:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1726555960000|2024-09-17 06:52:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1726555980000|2024-09-17 06:53:00|7354.9|7339.9|7354.7|7339.7|7354.9|7339.9|7354.2|7339.2|2
1726555990000|2024-09-17 06:53:10|7354|7339|7354.7|7339.7|7354.7|7339.7|7354|7339|1
1726556000000|2024-09-17 06:53:20|7354.5|7339.5|7354.2|7339.2|7354.5|7339.5|7354.2|7339.2|1
1726556010000|2024-09-17 06:53:30|7353.7|7338.7|7354|7339|7354|7339|7353.7|7338.7|1
1726556040000|2024-09-17 06:54:00|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1726556050000|2024-09-17 06:54:10|7354|7339|7354|7339|7354|7339|7354|7339|0
1726556160000|2024-09-17 06:56:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1726556260000|2024-09-17 06:57:40|7353.7|7338.7|7354|7339|7354|7339|7353.7|7338.7|0
1726556310000|2024-09-17 06:58:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1726556400000|2024-09-17 07:00:00|7354.8|7339.8|7354.7|7339.7|7354.8|7339.8|7354.7|7339.7|0
1726556410000|2024-09-17 07:00:10|7355|7340|7355.5|7340.5|7355.5|7340.5|7355|7340|3
1726556420000|2024-09-17 07:00:20|7355|7340|7355|7340|7355|7340|7355|7340|2
1726556500000|2024-09-17 07:01:40|7354.7|7339.7|7355|7340|7355.2|7340.2|7354.5|7339.5|2
1726556510000|2024-09-17 07:01:50|7355.2|7340.2|7355|7340|7355.2|7340.2|7355|7340|0
1726556550000|2024-09-17 07:02:30|7357.2|7342.2|7356.7|7341.7|7357.9|7342.9|7356.7|7341.7|7
1726556560000|2024-09-17 07:02:40|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|0
1726556580000|2024-09-17 07:03:00|7356.7|7341.7|7356.7|7341.7|7356.9|7341.9|7356.7|7341.7|0
1726556600000|2024-09-17 07:03:20|||||||||1
1726556610000|2024-09-17 07:03:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7
1726556620000|2024-09-17 07:03:40|7353|7338|7353.2|7338.2|7353.2|7338.2|7353|7338|0
1726556650000|2024-09-17 07:04:10|7353|7338|7353|7338|7353|7338|7353|7338|0
1726556720000|2024-09-17 07:05:20|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.4|7336.4|2
1726556730000|2024-09-17 07:05:30|7352.9|7337.9|7354.4|7339.4|7354.4|7339.4|7352.9|7337.9|0
1726556740000|2024-09-17 07:05:40|7354.2|7339.2|7356.9|7341.9|7356.9|7341.9|7354.2|7339.2|2
1726556750000|2024-09-17 07:05:50|7357.2|7342.2|7354.9|7339.9|7357.2|7342.2|7354.9|7339.9|10
1726556760000|2024-09-17 07:06:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1726556800000|2024-09-17 07:06:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1726556820000|2024-09-17 07:07:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1726556860000|2024-09-17 07:07:40|7351.7|7336.7|7354.2|7339.2|7354.2|7339.2|7351.7|7336.7|2
1726556870000|2024-09-17 07:07:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1726556920000|2024-09-17 07:08:40|7354.4|7339.4|7354.7|7339.7|7354.7|7339.7|7354.4|7339.4|1
1726556940000|2024-09-17 07:09:00|7354.4|7339.4|7354.7|7339.7|7354.7|7339.7|7354.4|7339.4|0
1726556960000|2024-09-17 07:09:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1726556970000|2024-09-17 07:09:30|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1726556990000|2024-09-17 07:09:50|7354.4|7339.4|7354.7|7339.7|7354.7|7339.7|7354.4|7339.4|0
1726557000000|2024-09-17 07:10:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1726557030000|2024-09-17 07:10:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1726557040000|2024-09-17 07:10:40|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1726557050000|2024-09-17 07:10:50|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|0
1726557060000|2024-09-17 07:11:00|7354.2|7339.2|7354|7339|7354.2|7339.2|7354|7339|1
1726557070000|2024-09-17 07:11:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|0
1726557130000|2024-09-17 07:12:10|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|0
1726557140000|2024-09-17 07:12:20|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1726557150000|2024-09-17 07:12:30|7352.2|7337.2|7352.7|7337.7|7352.7|7337.7|7352.2|7337.2|0
1726557160000|2024-09-17 07:12:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1726557190000|2024-09-17 07:13:10|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|0
1726557210000|2024-09-17 07:13:30|7351.2|7336.2|7352.2|7337.2|7352.2|7337.2|7351.2|7336.2|2
1726557220000|2024-09-17 07:13:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|0
1726557230000|2024-09-17 07:13:50|||||||||1
1726557260000|2024-09-17 07:14:20|7352|7337|7352|7337|7352|7337|7352|7337|1
1726557270000|2024-09-17 07:14:30|7351.2|7336.2|7351|7336|7351.2|7336.2|7351|7336|3
1726557280000|2024-09-17 07:14:40|7349.7|7334.7|7351|7336|7351|7336|7349.5|7334.5|4
1726557320000|2024-09-17 07:15:20|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|0
1726557350000|2024-09-17 07:15:50|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|1
1726557360000|2024-09-17 07:16:00|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|0
1726557370000|2024-09-17 07:16:10|7353|7338|7353|7338|7353|7338|7353|7338|0
1726557380000|2024-09-17 07:16:20|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|7352.7|7337.7|1
1726557400000|2024-09-17 07:16:40|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|0
1726557410000|2024-09-17 07:16:50|||||||||1
1726557420000|2024-09-17 07:17:00|7352.4|7337.4|7352.2|7337.2|7352.4|7337.4|7352.1|7337.1|1
1726557430000|2024-09-17 07:17:10|7351.9|7336.9|7351.2|7336.2|7351.9|7336.9|7351.2|7336.2|1
1726557450000|2024-09-17 07:17:30|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|0
1726557530000|2024-09-17 07:18:50|7351.4|7336.4|7352.2|7337.2|7352.9|7337.9|7351.4|7336.4|1
1726557540000|2024-09-17 07:19:00|7352|7337|7352|7337|7352|7337|7352|7337|0
1726557550000|2024-09-17 07:19:10|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|0
1726557570000|2024-09-17 07:19:30|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|0
1726557580000|2024-09-17 07:19:40|7352.5|7337.5|7353.2|7338.2|7353.2|7338.2|7352.4|7337.4|0
1726557600000|2024-09-17 07:20:00|7352.9|7337.9|7352.7|7337.7|7352.9|7337.9|7352.7|7337.7|0
1726557620000|2024-09-17 07:20:20|7353.4|7338.4|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|2
1726557630000|2024-09-17 07:20:30|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|0
1726557650000|2024-09-17 07:20:50|7353.8|7338.8|7354.1|7339.1|7354.1|7339.1|7353.8|7338.8|0
1726557670000|2024-09-17 07:21:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1726557680000|2024-09-17 07:21:20|7354.1|7339.1|7353.7|7338.7|7354.1|7339.1|7353.7|7338.7|1
1726557720000|2024-09-17 07:22:00|7354.2|7339.2|7352.9|7337.9|7354.2|7339.2|7352.6|7337.6|4
1726557730000|2024-09-17 07:22:10|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.2|7337.2|1
1726557790000|2024-09-17 07:23:10|7352.7|7337.7|7355.2|7340.2|7355.2|7340.2|7352.7|7337.7|2
1726557840000|2024-09-17 07:24:00|7355|7340|7355|7340|7355|7340|7355|7340|1
1726557860000|2024-09-17 07:24:20|||||||||1
1726557890000|2024-09-17 07:24:50|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1726557900000|2024-09-17 07:25:00|7352.2|7337.2|7353.5|7338.5|7353.5|7338.5|7352.2|7337.2|0
1726557920000|2024-09-17 07:25:20|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|0
1726557940000|2024-09-17 07:25:40|7352.2|7337.2|7352.5|7337.5|7352.5|7337.5|7352.2|7337.2|1
1726557980000|2024-09-17 07:26:20|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|0
1726557990000|2024-09-17 07:26:30|7349.2|7334.2|7351|7336|7351.5|7336.5|7349.2|7334.2|2
1726558000000|2024-09-17 07:26:40|7351.2|7336.2|7351.5|7336.5|7351.5|7336.5|7351|7336|0
1726558010000|2024-09-17 07:26:50|7351|7336|7351|7336|7351|7336|7351|7336|0
1726558020000|2024-09-17 07:27:00|7351.2|7336.2|7351.2|7336.2|7351.5|7336.5|7351.2|7336.2|0
1726558030000|2024-09-17 07:27:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|0
1726558040000|2024-09-17 07:27:20|7351|7336|7351.5|7336.5|7351.5|7336.5|7351|7336|0
1726558080000|2024-09-17 07:28:00|7351.9|7336.9|7352.5|7337.5|7352.5|7337.5|7351.9|7336.9|0
1726558090000|2024-09-17 07:28:10|7354|7339|7354.7|7339.7|7354.7|7339.7|7354|7339|3
1726558110000|2024-09-17 07:28:30|7355.4|7340.4|7356.2|7341.2|7356.2|7341.2|7355.4|7340.4|5
1726558140000|2024-09-17 07:29:00|7355.7|7340.7|7354.5|7339.5|7355.7|7340.7|7354.5|7339.5|2
1726558150000|2024-09-17 07:29:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|0
1726558160000|2024-09-17 07:29:20|7355.5|7340.5|7356.2|7341.2|7356.2|7341.2|7355.5|7340.5|3
1726558170000|2024-09-17 07:29:30|7356|7341|7356|7341|7356.2|7341.2|7355.7|7340.7|0
1726558180000|2024-09-17 07:29:40|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|0
1726558190000|2024-09-17 07:29:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1726558200000|2024-09-17 07:30:00|7357.7|7342.7|7354.7|7339.7|7357.7|7342.7|7354.7|7339.7|7
1726558210000|2024-09-17 07:30:10|7354.2|7339.2|7357.2|7342.2|7357.2|7342.2|7354.2|7339.2|5
1726558220000|2024-09-17 07:30:20|7358.2|7343.2|7357.7|7342.7|7358.2|7343.2|7357.7|7342.7|2
1726558240000|2024-09-17 07:30:40|7358.2|7343.2|7355.2|7340.2|7358.2|7343.2|7355.2|7340.2|1
1726558250000|2024-09-17 07:30:50|7356|7341|7355.5|7340.5|7356|7341|7355.2|7340.2|2
1726558290000|2024-09-17 07:31:30|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1726558310000|2024-09-17 07:31:50|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1726558380000|2024-09-17 07:33:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1726558400000|2024-09-17 07:33:20|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|3
1726558440000|2024-09-17 07:34:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.3|7341.3|0
1726558450000|2024-09-17 07:34:10|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|0
1726558460000|2024-09-17 07:34:20|7357|7342|7354|7339|7357|7342|7354|7339|9
1726558480000|2024-09-17 07:34:40|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|0
1726558500000|2024-09-17 07:35:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|0
1726558530000|2024-09-17 07:35:30|7354.5|7339.5|7354.8|7339.8|7354.8|7339.8|7354.5|7339.5|0
1726558550000|2024-09-17 07:35:50|7351.5|7336.5|7350.6|7335.6|7351.5|7336.5|7350.5|7335.5|4
1726558560000|2024-09-17 07:36:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|0
1726558570000|2024-09-17 07:36:10|7350|7335|7351.5|7336.5|7351.5|7336.5|7350|7335|3
1726558580000|2024-09-17 07:36:20|7351.8|7336.8|7352.5|7337.5|7352.5|7337.5|7351.8|7336.8|8
1726558590000|2024-09-17 07:36:30|7352.3|7337.3|7352|7337|7352.5|7337.5|7352|7337|13
1726558600000|2024-09-17 07:36:40|7350.5|7335.5|7349.8|7334.8|7350.5|7335.5|7348.6|7333.6|106
1726558610000|2024-09-17 07:36:50|7350.5|7335.5|7351.3|7336.3|7351.3|7336.3|7350.3|7335.3|1
1726558620000|2024-09-17 07:37:00|7351.5|7336.5|7351|7336|7352.3|7337.3|7350.5|7335.5|3
1726558630000|2024-09-17 07:37:10|7350.8|7335.8|7351|7336|7351|7336|7350.8|7335.8|1
1726558650000|2024-09-17 07:37:30|||||||||1
1726558660000|2024-09-17 07:37:40|7350.5|7335.5|7349.8|7334.8|7350.5|7335.5|7349.8|7334.8|1
1726558680000|2024-09-17 07:38:00|7350|7335|7352.1|7337.1|7352.1|7337.1|7350|7335|1
1726558690000|2024-09-17 07:38:10|7351.5|7336.5|7351.5|7336.5|7351.8|7336.8|7351.3|7336.3|1
1726558740000|2024-09-17 07:39:00|7355.2|7340.2|7357.5|7342.5|7357.5|7342.5|7355.2|7340.2|12
1726558750000|2024-09-17 07:39:10|7357.9|7342.9|7357.7|7342.7|7358.2|7343.2|7357.7|7342.7|1
1726558810000|2024-09-17 07:40:10|7357.5|7342.5|7357.7|7342.7|7357.7|7342.7|7357.5|7342.5|0
1726558850000|2024-09-17 07:40:50|7354.3|7339.3|7354|7339|7354.3|7339.3|7354|7339|7
1726558890000|2024-09-17 07:41:30|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1726558900000|2024-09-17 07:41:40|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|0
1726558910000|2024-09-17 07:41:50|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1726558930000|2024-09-17 07:42:10|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|5
1726558940000|2024-09-17 07:42:20|7350.7|7335.7|7349.5|7334.5|7350.7|7335.7|7349.5|7334.5|1
1726558950000|2024-09-17 07:42:30|7349.8|7334.8|7349.8|7334.8|7350|7335|7349.8|7334.8|0
1726558960000|2024-09-17 07:42:40|7350|7335|7350|7335|7350|7335|7350|7335|0
1726559000000|2024-09-17 07:43:20|7349.8|7334.8|7347.8|7332.8|7349.8|7334.8|7347.8|7332.8|1
1726559010000|2024-09-17 07:43:30|7348|7333|7348|7333|7348|7333|7348|7333|0
1726559070000|2024-09-17 07:44:30|7348.6|7333.6|7349.8|7334.8|7350|7335|7348.6|7333.6|2
1726559080000|2024-09-17 07:44:40|7349.5|7334.5|7350|7335|7350|7335|7349.5|7334.5|0
1726559110000|2024-09-17 07:45:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|2
1726559130000|2024-09-17 07:45:30|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7346.3|7331.3|0
1726559160000|2024-09-17 07:46:00|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1726559170000|2024-09-17 07:46:10|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|0
1726559180000|2024-09-17 07:46:20|7343.4|7328.4|7343.2|7328.2|7343.4|7328.4|7343.2|7328.2|0
1726559190000|2024-09-17 07:46:30|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1726559200000|2024-09-17 07:46:40|7342.5|7327.5|7339.8|7324.8|7342.5|7327.5|7339|7324|11
1726559210000|2024-09-17 07:46:50|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1726559220000|2024-09-17 07:47:00|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1726559230000|2024-09-17 07:47:10|7332.4|7317.4|7328.2|7313.2|7332.4|7317.4|7328.2|7313.2|9
1726559240000|2024-09-17 07:47:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|3
1726559310000|2024-09-17 07:48:30|7328.3|7313.3|7328.2|7313.2|7328.9|7313.9|7328.2|7313.2|12
1726559330000|2024-09-17 07:48:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|5
1726559340000|2024-09-17 07:49:00|7328.2|7313.2|7323.7|7308.7|7328.2|7313.2|7323.5|7308.5|4
1726559350000|2024-09-17 07:49:10|7320.4|7305.4|7321.2|7306.2|7321.7|7306.7|7320.4|7305.4|10
1726559370000|2024-09-17 07:49:30|7321|7306|7320.9|7305.9|7321|7306|7320.4|7305.4|9
1726559380000|2024-09-17 07:49:40|7321.1|7306.1|7320.6|7305.6|7321.4|7306.4|7320.6|7305.6|2
1726559390000|2024-09-17 07:49:50|7319.7|7304.7|7319.9|7304.9|7319.9|7304.9|7319.7|7304.7|2
1726559420000|2024-09-17 07:50:20|||||||||1
1726559450000|2024-09-17 07:50:50|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|1
1726559460000|2024-09-17 07:51:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|0
1726559470000|2024-09-17 07:51:10|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|0
1726559480000|2024-09-17 07:51:20|7322.8|7307.8|7319.4|7304.4|7322.8|7307.8|7319.2|7304.2|5
1726559500000|2024-09-17 07:51:40|7319.8|7304.8|7320.9|7305.9|7320.9|7305.9|7319.8|7304.8|0
1726559520000|2024-09-17 07:52:00|7321.3|7306.3|7323.4|7308.4|7323.9|7308.9|7321.3|7306.3|1
1726559530000|2024-09-17 07:52:10|7322|7307|7319.2|7304.2|7322|7307|7319.2|7304.2|2
1726559540000|2024-09-17 07:52:20|7319.6|7304.6|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|0
1726559550000|2024-09-17 07:52:30|7320.2|7305.2|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|11
1726559560000|2024-09-17 07:52:40|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|4
1726559580000|2024-09-17 07:53:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1726559610000|2024-09-17 07:53:30|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7317.9|7302.9|1
1726559630000|2024-09-17 07:53:50|7320.4|7305.4|7320.2|7305.2|7320.4|7305.4|7320.2|7305.2|1
1726559640000|2024-09-17 07:54:00|7319.9|7304.9|7320.9|7305.9|7320.9|7305.9|7319.9|7304.9|0
1726559660000|2024-09-17 07:54:20|7321.4|7306.4|7324.1|7309.1|7324.1|7309.1|7321.4|7306.4|3
1726559670000|2024-09-17 07:54:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7321.9|7306.9|5
1726559680000|2024-09-17 07:54:40|7326.6|7311.6|7325.4|7310.4|7326.6|7311.6|7325.4|7310.4|1
1726559700000|2024-09-17 07:55:00|7326.4|7311.4|7326.4|7311.4|7326.6|7311.6|7325.4|7310.4|2
1726559730000|2024-09-17 07:55:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1726559750000|2024-09-17 07:55:50|7328.4|7313.4|7328.9|7313.9|7328.9|7313.9|7328.4|7313.4|2
1726559760000|2024-09-17 07:56:00|7331.3|7316.3|7330.4|7315.4|7331.6|7316.6|7330.1|7315.1|7
1726559790000|2024-09-17 07:56:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1726559800000|2024-09-17 07:56:40|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|0
1726559810000|2024-09-17 07:56:50|7328.2|7313.2|7327.4|7312.4|7328.2|7313.2|7327.4|7312.4|4
1726559820000|2024-09-17 07:57:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1726559850000|2024-09-17 07:57:30|7328.2|7313.2|7327.9|7312.9|7328.2|7313.2|7327.9|7312.9|0
1726559930000|2024-09-17 07:58:50|7328.1|7313.1|7331.6|7316.6|7331.6|7316.6|7327.9|7312.9|3
1726559940000|2024-09-17 07:59:00|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|3
1726559990000|2024-09-17 07:59:50|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330.1|7315.1|0
1726560000000|2024-09-17 08:00:00|7329.6|7314.6|7327.1|7312.1|7329.6|7314.6|7325.6|7310.6|6
1726560010000|2024-09-17 08:00:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1726560020000|2024-09-17 08:00:20|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|0
1726560030000|2024-09-17 08:00:30|7328.8|7313.8|7330.8|7315.8|7330.8|7315.8|7328.8|7313.8|1
1726560040000|2024-09-17 08:00:40|7333.1|7318.1|7330.6|7315.6|7333.1|7318.1|7330.1|7315.1|9
1726560050000|2024-09-17 08:00:50|7332.6|7317.6|7331.6|7316.6|7332.6|7317.6|7330.3|7315.3|2
1726560060000|2024-09-17 08:01:00|7331.8|7316.8|7330.8|7315.8|7332.1|7317.1|7329.8|7314.8|1
1726560070000|2024-09-17 08:01:10|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7331.1|7316.1|0
1726560080000|2024-09-17 08:01:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1726560100000|2024-09-17 08:01:40|7328.2|7313.2|7325.9|7310.9|7328.2|7313.2|7325.9|7310.9|2
1726560110000|2024-09-17 08:01:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1726560120000|2024-09-17 08:02:00|7327.1|7312.1|7329.9|7314.9|7330.1|7315.1|7327.1|7312.1|7
1726560150000|2024-09-17 08:02:30|7330.3|7315.3|7332.6|7317.6|7332.6|7317.6|7330.3|7315.3|1
1726560160000|2024-09-17 08:02:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1726560170000|2024-09-17 08:02:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1726560200000|2024-09-17 08:03:20|7330.1|7315.1|7329.3|7314.3|7330.1|7315.1|7329.3|7314.3|4
1726560210000|2024-09-17 08:03:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1726560230000|2024-09-17 08:03:50|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1726560270000|2024-09-17 08:04:30|7331.6|7316.6|7335.3|7320.3|7335.3|7320.3|7331.6|7316.6|9
1726560280000|2024-09-17 08:04:40|7334.3|7319.3|7334.6|7319.6|7334.6|7319.6|7334.3|7319.3|0
1726560300000|2024-09-17 08:05:00|7334.8|7319.8|7335.3|7320.3|7335.3|7320.3|7334.8|7319.8|0
1726560330000|2024-09-17 08:05:30|7335.6|7320.6|7335.1|7320.1|7335.6|7320.6|7335.1|7320.1|0
1726560340000|2024-09-17 08:05:40|7334.6|7319.6|7333.8|7318.8|7334.6|7319.6|7332.8|7317.8|5
1726560350000|2024-09-17 08:05:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1726560380000|2024-09-17 08:06:20|7337.6|7322.6|7337.1|7322.1|7337.6|7322.6|7337.1|7322.1|1
1726560400000|2024-09-17 08:06:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|3
1726560410000|2024-09-17 08:06:50|7336.6|7321.6|7337.1|7322.1|7337.1|7322.1|7336.6|7321.6|1
1726560420000|2024-09-17 08:07:00|7336.8|7321.8|7337.8|7322.8|7337.8|7322.8|7336.8|7321.8|1
1726560430000|2024-09-17 08:07:10|7337.6|7322.6|7335.1|7320.1|7337.6|7322.6|7335.1|7320.1|3
1726560440000|2024-09-17 08:07:20|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1726560450000|2024-09-17 08:07:30|7332.6|7317.6|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|1
1726560460000|2024-09-17 08:07:40|7331.3|7316.3|7330.4|7315.4|7331.3|7316.3|7330.4|7315.4|0
1726560470000|2024-09-17 08:07:50|7329.6|7314.6|7328.6|7313.6|7329.6|7314.6|7328.6|7313.6|0
1726560480000|2024-09-17 08:08:00|7329.6|7314.6|7330.1|7315.1|7330.1|7315.1|7328.9|7313.9|1
1726560490000|2024-09-17 08:08:10|7329.6|7314.6|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|0
1726560500000|2024-09-17 08:08:20|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|0
1726560520000|2024-09-17 08:08:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1726560530000|2024-09-17 08:08:50|7326.2|7311.2|7321|7306|7326.9|7311.9|7321|7306|13
1726560540000|2024-09-17 08:09:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|2
1726560550000|2024-09-17 08:09:10|7321|7306|7320.5|7305.5|7321|7306|7320.5|7305.5|0
1726560560000|2024-09-17 08:09:20|7320.4|7305.4|7318.5|7303.5|7320.4|7305.4|7318.5|7303.5|2
1726560570000|2024-09-17 08:09:30|7318.2|7303.2|7321.7|7306.7|7322.8|7307.8|7318.2|7303.2|5
1726560580000|2024-09-17 08:09:40|7321.2|7306.2|7322.2|7307.2|7322.2|7307.2|7321.2|7306.2|2
1726560600000|2024-09-17 08:10:00|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7321.9|7306.9|29
1726560610000|2024-09-17 08:10:10|7322.4|7307.4|7323.2|7308.2|7323.2|7308.2|7322.4|7307.4|2
1726560620000|2024-09-17 08:10:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|2
1726560640000|2024-09-17 08:10:40|7325.2|7310.2|7325.4|7310.4|7325.4|7310.4|7325.2|7310.2|2
1726560650000|2024-09-17 08:10:50|7325.5|7310.5|7323.4|7308.4|7325.5|7310.5|7323.2|7308.2|4
1726560660000|2024-09-17 08:11:00|7323.7|7308.7|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|0
1726560680000|2024-09-17 08:11:20|7323.4|7308.4|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|0
1726560710000|2024-09-17 08:11:50|7323.6|7308.6|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|0
1726560720000|2024-09-17 08:12:00|7323.7|7308.7|7323.7|7308.7|7324.9|7309.9|7323.7|7308.7|4
1726560730000|2024-09-17 08:12:10|7321.5|7306.5|7321.2|7306.2|7321.5|7306.5|7321.2|7306.2|1
1726560750000|2024-09-17 08:12:30|7321.8|7306.8|7321.2|7306.2|7322|7307|7321.2|7306.2|6
1726560760000|2024-09-17 08:12:40|7322.7|7307.7|7323.2|7308.2|7323.2|7308.2|7322.7|7307.7|1
1726560780000|2024-09-17 08:13:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726560800000|2024-09-17 08:13:20|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|0
1726560820000|2024-09-17 08:13:40|7320.7|7305.7|7321.2|7306.2|7321.2|7306.2|7320.7|7305.7|0
1726560830000|2024-09-17 08:13:50|7321.3|7306.3|7321|7306|7321.3|7306.3|7321|7306|0
1726560840000|2024-09-17 08:14:00|7318.9|7303.9|7318.2|7303.2|7319.2|7304.2|7318.2|7303.2|3
1726560850000|2024-09-17 08:14:10|7317.7|7302.7|7318.2|7303.2|7319.2|7304.2|7317.7|7302.7|12
1726560860000|2024-09-17 08:14:20|7317.9|7302.9|7315.2|7300.2|7317.9|7302.9|7314.5|7299.5|59
1726560870000|2024-09-17 08:14:30|7315|7300|7312.6|7297.6|7315|7300|7312.6|7297.6|6
1726560890000|2024-09-17 08:14:50|7312.7|7297.7|7312.4|7297.4|7313.2|7298.2|7312.4|7297.4|7
1726560900000|2024-09-17 08:15:00|7312.7|7297.7|7306.5|7291.5|7312.7|7297.7|7306.5|7291.5|21
1726560910000|2024-09-17 08:15:10|7306.1|7291.1|7301.2|7286.2|7306.1|7291.1|7301|7286|11
1726560920000|2024-09-17 08:15:20|7300.7|7285.7|7298|7283|7301|7286|7298|7283|11
1726560930000|2024-09-17 08:15:30|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|2
1726560940000|2024-09-17 08:15:40|7299|7284|7302|7287|7302.2|7287.2|7299|7284|6
1726560950000|2024-09-17 08:15:50|7302.5|7287.5|7302.5|7287.5|7303|7288|7302|7287|5
1726560960000|2024-09-17 08:16:00|7303.8|7288.8|7305.7|7290.7|7305.7|7290.7|7303.8|7288.8|3
1726560970000|2024-09-17 08:16:10|7306.2|7291.2|7300.6|7285.6|7306.2|7291.2|7300.6|7285.6|5
1726560980000|2024-09-17 08:16:20|7300|7285|7302.5|7287.5|7302.5|7287.5|7300|7285|2
1726560990000|2024-09-17 08:16:30|7303|7288|7300|7285|7303|7288|7300|7285|1
1726561000000|2024-09-17 08:16:40|7301|7286|7300.8|7285.8|7301|7286|7300.5|7285.5|0
1726561010000|2024-09-17 08:16:50|7300.7|7285.7|7300.8|7285.8|7301|7286|7300.5|7285.5|0
1726561020000|2024-09-17 08:17:00|7300.5|7285.5|7301|7286|7301|7286|7300.5|7285.5|0
1726561030000|2024-09-17 08:17:10|7300.8|7285.8|7304.5|7289.5|7304.5|7289.5|7300.8|7285.8|7
1726561050000|2024-09-17 08:17:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1726561060000|2024-09-17 08:17:40|7305.8|7290.8|7303.5|7288.5|7305.8|7290.8|7303.5|7288.5|1
1726561070000|2024-09-17 08:17:50|7300.5|7285.5|7303|7288|7303.5|7288.5|7300.5|7285.5|23
1726561080000|2024-09-17 08:18:00|7304|7289|7305.5|7290.5|7305.5|7290.5|7304|7289|0
1726561090000|2024-09-17 08:18:10|7305|7290|7303.8|7288.8|7305|7290|7303.8|7288.8|0
1726561100000|2024-09-17 08:18:20|7304|7289|7302.7|7287.7|7304|7289|7302.7|7287.7|0
1726561110000|2024-09-17 08:18:30|||||||||1
1726561120000|2024-09-17 08:18:40|||||||||5
1726561130000|2024-09-17 08:18:50|7302.5|7287.5|7302.7|7287.7|7303|7288|7302.5|7287.5|0
1726561140000|2024-09-17 08:19:00|7302.9|7287.9|7302.7|7287.7|7302.9|7287.9|7302.7|7287.7|0
1726561150000|2024-09-17 08:19:10|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|0
1726561160000|2024-09-17 08:19:20|7301.1|7286.1|7301.2|7286.2|7301.2|7286.2|7301.1|7286.1|16
1726561170000|2024-09-17 08:19:30|7300.9|7285.9|7299.5|7284.5|7300.9|7285.9|7299.4|7284.4|11
1726561180000|2024-09-17 08:19:40|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1726561200000|2024-09-17 08:20:00|7300.4|7285.4|7312.1|7297.1|7312.3|7297.3|7300.4|7285.4|7
1726561210000|2024-09-17 08:20:10|7311.1|7296.1|7308.2|7293.2|7311.1|7296.1|7308.2|7293.2|5
1726561220000|2024-09-17 08:20:20|7307.9|7292.9|7314.4|7299.4|7314.4|7299.4|7307.7|7292.7|13
1726561230000|2024-09-17 08:20:30|7314.9|7299.9|7314.7|7299.7|7314.9|7299.9|7314.7|7299.7|1
1726561250000|2024-09-17 08:20:50|7313.8|7298.8|7313.4|7298.4|7313.8|7298.8|7313.4|7298.4|1
1726561260000|2024-09-17 08:21:00|7314.2|7299.2|7314.7|7299.7|7314.7|7299.7|7314.2|7299.2|0
1726561270000|2024-09-17 08:21:10|7314.4|7299.4|7317.6|7302.6|7317.6|7302.6|7314.4|7299.4|2
1726561280000|2024-09-17 08:21:20|7318.7|7303.7|7318.6|7303.6|7318.7|7303.7|7318.6|7303.6|0
1726561290000|2024-09-17 08:21:30|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|1
1726561300000|2024-09-17 08:21:40|7322.4|7307.4|7323.6|7308.6|7323.6|7308.6|7322.4|7307.4|2
1726561310000|2024-09-17 08:21:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1726561320000|2024-09-17 08:22:00|7324.4|7309.4|7326.4|7311.4|7326.4|7311.4|7324.4|7309.4|12
1726561330000|2024-09-17 08:22:10|7327.6|7312.6|7327.6|7312.6|7328.1|7313.1|7327|7312|5
1726561340000|2024-09-17 08:22:20|7327.3|7312.3|7327.1|7312.1|7327.3|7312.3|7327.1|7312.1|4
1726561350000|2024-09-17 08:22:30|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|1
1726561370000|2024-09-17 08:22:50|7326|7311|7325.6|7310.6|7326|7311|7325.6|7310.6|1
1726561380000|2024-09-17 08:23:00|7325.8|7310.8|7329.1|7314.1|7329.1|7314.1|7325.8|7310.8|1
1726561400000|2024-09-17 08:23:20|7329.9|7314.9|7333.3|7318.3|7333.3|7318.3|7328.6|7313.6|9
1726561410000|2024-09-17 08:23:30|7333.6|7318.6|7336.5|7321.5|7336.5|7321.5|7332.6|7317.6|3
1726561420000|2024-09-17 08:23:40|7337.1|7322.1|7336.8|7321.8|7337.1|7322.1|7336.3|7321.3|14
1726561430000|2024-09-17 08:23:50|7337.1|7322.1|7343.3|7328.3|7343.3|7328.3|7337.1|7322.1|18
1726561440000|2024-09-17 08:24:00|7343|7328|7343|7328|7343|7328|7343|7328|3
1726561450000|2024-09-17 08:24:10|7343.3|7328.3|7337.4|7322.4|7343.3|7328.3|7337.4|7322.4|7
1726561460000|2024-09-17 08:24:20|7335.6|7320.6|7336.6|7321.6|7338.6|7323.6|7335.6|7320.6|1
1726561470000|2024-09-17 08:24:30|7335.7|7320.7|7336|7321|7336|7321|7335.3|7320.3|1
1726561480000|2024-09-17 08:24:40|7335.6|7320.6|7334.8|7319.8|7335.6|7320.6|7334.8|7319.8|1
1726561490000|2024-09-17 08:24:50|7335|7320|7337.3|7322.3|7337.8|7322.8|7335|7320|2
1726561500000|2024-09-17 08:25:00|7338.5|7323.5|7337.1|7322.1|7338.5|7323.5|7335.8|7320.8|2
1726561510000|2024-09-17 08:25:10|7338|7323|7339|7324|7339|7324|7338|7323|1
1726561520000|2024-09-17 08:25:20|7338|7323|7336.5|7321.5|7338|7323|7336.1|7321.1|1
1726561530000|2024-09-17 08:25:30|7337.1|7322.1|7336|7321|7337.3|7322.3|7336|7321|1
1726561540000|2024-09-17 08:25:40|7339.9|7324.9|7339.8|7324.8|7341.3|7326.3|7339.8|7324.8|1
1726561550000|2024-09-17 08:25:50|7340.7|7325.7|7339.1|7324.1|7341.3|7326.3|7339.1|7324.1|1
1726561560000|2024-09-17 08:26:00|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|0
1726561570000|2024-09-17 08:26:10|7339.4|7324.4|7338.4|7323.4|7339.4|7324.4|7338|7323|1
1726561580000|2024-09-17 08:26:20|7339.5|7324.5|7339.9|7324.9|7340.5|7325.5|7339.5|7324.5|1
1726561590000|2024-09-17 08:26:30|7339.3|7324.3|7338.8|7323.8|7339.8|7324.8|7338.8|7323.8|1
1726561620000|2024-09-17 08:27:00|7339.8|7324.8|7338.9|7323.9|7340.5|7325.5|7338.2|7323.2|3
1726561630000|2024-09-17 08:27:10|7338.6|7323.6|7335.5|7320.5|7338.6|7323.6|7335.5|7320.5|1
1726561640000|2024-09-17 08:27:20|7332.4|7317.4|7333.1|7318.1|7333.3|7318.3|7332|7317|3
1726561650000|2024-09-17 08:27:30|7333.8|7318.8|7333.1|7318.1|7333.9|7318.9|7333.1|7318.1|0
1726561660000|2024-09-17 08:27:40|7333.5|7318.5|7337.9|7322.9|7337.9|7322.9|7333.5|7318.5|3
1726561680000|2024-09-17 08:28:00|7337.6|7322.6|7340.3|7325.3|7340.5|7325.5|7337.6|7322.6|2
1726561690000|2024-09-17 08:28:10|7339.3|7324.3|7339.8|7324.8|7339.8|7324.8|7338.8|7323.8|1
1726561740000|2024-09-17 08:29:00|7340.3|7325.3|7342.4|7327.4|7344.5|7329.5|7340.3|7325.3|24
1726561750000|2024-09-17 08:29:10|7342.9|7327.9|7342.6|7327.6|7343.4|7328.4|7342.6|7327.6|1
1726561760000|2024-09-17 08:29:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1726561770000|2024-09-17 08:29:30|7339.4|7324.4|7339.6|7324.6|7340.3|7325.3|7339.4|7324.4|1
1726561780000|2024-09-17 08:29:40|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|0
1726561840000|2024-09-17 08:30:40|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|0
1726561860000|2024-09-17 08:31:00|||||||||15
1726561870000|2024-09-17 08:31:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1726561890000|2024-09-17 08:31:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|3
1726561900000|2024-09-17 08:31:40|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.4|7319.4|2
1726561940000|2024-09-17 08:32:20|7334|7319|7333.2|7318.2|7334|7319|7333.2|7318.2|0
1726561960000|2024-09-17 08:32:40|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|0
1726562040000|2024-09-17 08:34:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1726562100000|2024-09-17 08:35:00|||||||||1
1726562120000|2024-09-17 08:35:20|7333|7318|7333.6|7318.6|7333.6|7318.6|7333|7318|0
1726562170000|2024-09-17 08:36:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1726562220000|2024-09-17 08:37:00|7336.3|7321.3|7334.4|7319.4|7336.6|7321.6|7333.5|7318.5|7
1726562230000|2024-09-17 08:37:10|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|0
1726562250000|2024-09-17 08:37:30|7335.6|7320.6|7334.4|7319.4|7335.8|7320.8|7334.4|7319.4|1
1726562260000|2024-09-17 08:37:40|7335.1|7320.1|7332.5|7317.5|7335.6|7320.6|7332.1|7317.1|1
1726562270000|2024-09-17 08:37:50|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.3|7317.3|0
1726562280000|2024-09-17 08:38:00|7332.8|7317.8|7333.6|7318.6|7334.5|7319.5|7332.7|7317.7|1
1726562300000|2024-09-17 08:38:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|0
1726562310000|2024-09-17 08:38:30|7334.7|7319.7|7334.1|7319.1|7334.7|7319.7|7333|7318|1
1726562340000|2024-09-17 08:39:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|0
1726562350000|2024-09-17 08:39:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1726562370000|2024-09-17 08:39:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1726562380000|2024-09-17 08:39:40|7331.4|7316.4|7330.9|7315.9|7331.4|7316.4|7327.9|7312.9|8
1726562390000|2024-09-17 08:39:50|7330.4|7315.4|7333.4|7318.4|7333.4|7318.4|7330.4|7315.4|1
1726562400000|2024-09-17 08:40:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1726562420000|2024-09-17 08:40:20|7334.8|7319.8|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|1
1726562430000|2024-09-17 08:40:30|7332.9|7317.9|7332.2|7317.2|7333.6|7318.6|7332.2|7317.2|2
1726562440000|2024-09-17 08:40:40|7332.1|7317.1|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|0
1726562450000|2024-09-17 08:40:50|7332.3|7317.3|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|0
1726562460000|2024-09-17 08:41:00|7332.1|7317.1|7332.2|7317.2|7334.3|7319.3|7332.1|7317.1|21
1726562470000|2024-09-17 08:41:10|7332.4|7317.4|7332.7|7317.7|7332.7|7317.7|7332.4|7317.4|0
1726562480000|2024-09-17 08:41:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1726562500000|2024-09-17 08:41:40|7331.6|7316.6|7332.1|7317.1|7332.1|7317.1|7331.6|7316.6|2
1726562520000|2024-09-17 08:42:00|7333.3|7318.3|7333.8|7318.8|7334.3|7319.3|7332.6|7317.6|3
1726562540000|2024-09-17 08:42:20|7333|7318|7332.1|7317.1|7333|7318|7332.1|7317.1|1
1726562550000|2024-09-17 08:42:30|7332.3|7317.3|7332.3|7317.3|7332.6|7317.6|7332.1|7317.1|0
1726562560000|2024-09-17 08:42:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1726562580000|2024-09-17 08:43:00|7333.1|7318.1|7333.3|7318.3|7333.6|7318.6|7333.1|7318.1|3
1726562590000|2024-09-17 08:43:10|7333.6|7318.6|7331.1|7316.1|7333.6|7318.6|7331.1|7316.1|1
1726562620000|2024-09-17 08:43:40|7330.7|7315.7|7329.1|7314.1|7330.7|7315.7|7329.1|7314.1|1
1726562690000|2024-09-17 08:44:50|7328.4|7313.4|7327.1|7312.1|7328.4|7313.4|7327.1|7312.1|1
1726562700000|2024-09-17 08:45:00|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|9
1726562720000|2024-09-17 08:45:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1726562730000|2024-09-17 08:45:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1726562770000|2024-09-17 08:46:10|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.6|7313.6|1
1726562790000|2024-09-17 08:46:30|7327.7|7312.7|7326.1|7311.1|7327.7|7312.7|7326.1|7311.1|9
1726562800000|2024-09-17 08:46:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.6|7310.6|1
1726562810000|2024-09-17 08:46:50|7326.1|7311.1|7328.4|7313.4|7328.7|7313.7|7326.1|7311.1|4
1726562820000|2024-09-17 08:47:00|7328.1|7313.1|7327.6|7312.6|7328.4|7313.4|7327.6|7312.6|0
1726562830000|2024-09-17 08:47:10|7327.3|7312.3|7326.4|7311.4|7327.3|7312.3|7326.4|7311.4|5
1726562850000|2024-09-17 08:47:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1726562860000|2024-09-17 08:47:40|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|0
1726562870000|2024-09-17 08:47:50|7325.7|7310.7|7324.9|7309.9|7325.7|7310.7|7324.9|7309.9|5
1726562920000|2024-09-17 08:48:40|7325.2|7310.2|7325.6|7310.6|7325.7|7310.7|7325.2|7310.2|5
1726562990000|2024-09-17 08:49:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1726563000000|2024-09-17 08:50:00|7324.1|7309.1|7323.4|7308.4|7324.6|7309.6|7323.4|7308.4|5
1726563040000|2024-09-17 08:50:40|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|5
1726563070000|2024-09-17 08:51:10|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1726563080000|2024-09-17 08:51:20|7318.7|7303.7|7316.2|7301.2|7319.2|7304.2|7316.2|7301.2|3
1726563090000|2024-09-17 08:51:30|7315.6|7300.6|7315.2|7300.2|7315.7|7300.7|7314.2|7299.2|5
1726563100000|2024-09-17 08:51:40|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1726563120000|2024-09-17 08:52:00|7314.5|7299.5|7314.5|7299.5|7317|7302|7314|7299|4
1726563150000|2024-09-17 08:52:30|7314.9|7299.9|7315.7|7300.7|7315.7|7300.7|7313.3|7298.3|3
1726563160000|2024-09-17 08:52:40|7317.3|7302.3|7317.5|7302.5|7317.5|7302.5|7317.2|7302.2|0
1726563180000|2024-09-17 08:53:00|7318|7303|7318|7303|7320|7305|7318|7303|3
1726563200000|2024-09-17 08:53:20|7317.4|7302.4|7316.8|7301.8|7317.4|7302.4|7316.8|7301.8|1
1726563210000|2024-09-17 08:53:30|7316.5|7301.5|7314|7299|7316.5|7301.5|7313|7298|2
1726563220000|2024-09-17 08:53:40|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1726563240000|2024-09-17 08:54:00|7314.7|7299.7|7314.8|7299.8|7315.5|7300.5|7314|7299|11
1726563250000|2024-09-17 08:54:10|7314.5|7299.5|7314|7299|7314.5|7299.5|7314|7299|1
1726563260000|2024-09-17 08:54:20|7312.3|7297.3|7312.7|7297.7|7312.7|7297.7|7312.3|7297.3|2
1726563270000|2024-09-17 08:54:30|7313|7298|7313.8|7298.8|7313.8|7298.8|7313|7298|1
1726563280000|2024-09-17 08:54:40|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313|7298|1
1726563300000|2024-09-17 08:55:00|7314.2|7299.2|7318.3|7303.3|7318.3|7303.3|7314.2|7299.2|7
1726563310000|2024-09-17 08:55:10|7318.8|7303.8|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|0
1726563330000|2024-09-17 08:55:30|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318.3|7303.3|0
1726563340000|2024-09-17 08:55:40|7319.1|7304.1|7316.3|7301.3|7319.1|7304.1|7316.3|7301.3|6
1726563350000|2024-09-17 08:55:50|7315.3|7300.3|7315.1|7300.1|7315.3|7300.3|7315.1|7300.1|2
1726563360000|2024-09-17 08:56:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726563390000|2024-09-17 08:56:30|7315|7300|7316.3|7301.3|7316.3|7301.3|7315|7300|1
1726563400000|2024-09-17 08:56:40|7316|7301|7316.2|7301.2|7316.2|7301.2|7316|7301|0
1726563420000|2024-09-17 08:57:00|7316.5|7301.5|7314.8|7299.8|7316.5|7301.5|7314.8|7299.8|6
1726563430000|2024-09-17 08:57:10|7315|7300|7315.3|7300.3|7315.3|7300.3|7315|7300|0
1726563460000|2024-09-17 08:57:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726563500000|2024-09-17 08:58:20|7315.1|7300.1|7310.7|7295.7|7315.1|7300.1|7310.7|7295.7|3
1726563520000|2024-09-17 08:58:40|7310.5|7295.5|7311.3|7296.3|7311.3|7296.3|7310.5|7295.5|3
1726563540000|2024-09-17 08:59:00|7311.5|7296.5|7310.6|7295.6|7311.5|7296.5|7310.6|7295.6|4
1726563570000|2024-09-17 08:59:30|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1726563580000|2024-09-17 08:59:40|7313.8|7298.8|7315|7300|7315|7300|7313.8|7298.8|4
1726563610000|2024-09-17 09:00:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1726563640000|2024-09-17 09:00:40|7314.8|7299.8|7313.6|7298.6|7314.8|7299.8|7313.6|7298.6|2
1726563650000|2024-09-17 09:00:50|7313.4|7298.4|7312|7297|7313.4|7298.4|7312|7297|0
1726563660000|2024-09-17 09:01:00|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1726563670000|2024-09-17 09:01:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1726563680000|2024-09-17 09:01:20|7312.6|7297.6|7313.5|7298.5|7313.5|7298.5|7312.6|7297.6|1
1726563700000|2024-09-17 09:01:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1726563720000|2024-09-17 09:02:00|7314.1|7299.1|7313.8|7298.8|7314.1|7299.1|7313.8|7298.8|1
1726563730000|2024-09-17 09:02:10|7313.6|7298.6|7313.3|7298.3|7313.6|7298.6|7313.3|7298.3|3
1726563740000|2024-09-17 09:02:20|||||||||1
1726563760000|2024-09-17 09:02:40|7312.6|7297.6|7310.8|7295.8|7312.6|7297.6|7310.8|7295.8|2
1726563790000|2024-09-17 09:03:10|7310.3|7295.3|7306.6|7291.6|7310.3|7295.3|7306.6|7291.6|3
1726563800000|2024-09-17 09:03:20|7304.1|7289.1|7304.3|7289.3|7304.3|7289.3|7304.1|7289.1|7
1726563810000|2024-09-17 09:03:30|7305.4|7290.4|7304.4|7289.4|7305.4|7290.4|7302.9|7287.9|12
1726563820000|2024-09-17 09:03:40|7304.6|7289.6|7302.1|7287.1|7304.6|7289.6|7302.1|7287.1|4
1726563840000|2024-09-17 09:04:00|7301.6|7286.6|7299.1|7284.1|7301.6|7286.6|7299.1|7284.1|2
1726563850000|2024-09-17 09:04:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|11
1726563860000|2024-09-17 09:04:20|7302.4|7287.4|7302.6|7287.6|7302.6|7287.6|7302.1|7287.1|0
1726563870000|2024-09-17 09:04:30|7303.1|7288.1|7303.4|7288.4|7303.4|7288.4|7302.1|7287.1|1
1726563880000|2024-09-17 09:04:40|7303.9|7288.9|7303.6|7288.6|7303.9|7288.9|7303.6|7288.6|1
1726563920000|2024-09-17 09:05:20|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|0
1726563930000|2024-09-17 09:05:30|7303.6|7288.6|7304.6|7289.6|7304.6|7289.6|7303.6|7288.6|3
1726563940000|2024-09-17 09:05:40|7304.4|7289.4|7301.1|7286.1|7304.4|7289.4|7301.1|7286.1|5
1726563950000|2024-09-17 09:05:50|7300.6|7285.6|7302.1|7287.1|7302.1|7287.1|7300.6|7285.6|1
1726563960000|2024-09-17 09:06:00|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|0
1726563970000|2024-09-17 09:06:10|7303.9|7288.9|7304.6|7289.6|7304.9|7289.9|7303.9|7288.9|0
1726563980000|2024-09-17 09:06:20|7304.9|7289.9|7305.1|7290.1|7305.1|7290.1|7304.9|7289.9|0
1726563990000|2024-09-17 09:06:30|7305.4|7290.4|7305.9|7290.9|7305.9|7290.9|7305.4|7290.4|0
1726564010000|2024-09-17 09:06:50|7306.1|7291.1|7307.6|7292.6|7307.9|7292.9|7306.1|7291.1|2
1726564020000|2024-09-17 09:07:00|7308.3|7293.3|7315.4|7300.4|7315.4|7300.4|7308.3|7293.3|43
1726564030000|2024-09-17 09:07:10|7316.1|7301.1|7316.3|7301.3|7316.3|7301.3|7315.9|7300.9|5
1726564040000|2024-09-17 09:07:20|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|6
1726564050000|2024-09-17 09:07:30|7317|7302|7315.4|7300.4|7317|7302|7315.4|7300.4|2
1726564080000|2024-09-17 09:08:00|7315.9|7300.9|7316.6|7301.6|7317.1|7302.1|7315.9|7300.9|2
1726564110000|2024-09-17 09:08:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|4
1726564130000|2024-09-17 09:08:50|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|0
1726564140000|2024-09-17 09:09:00|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|20
1726564180000|2024-09-17 09:09:40|7318.2|7303.2|7324.5|7309.5|7324.5|7309.5|7318.2|7303.2|6
1726564190000|2024-09-17 09:09:50|7325.1|7310.1|7325.5|7310.5|7325.5|7310.5|7325.1|7310.1|1
1726564210000|2024-09-17 09:10:10|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1726564240000|2024-09-17 09:10:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|5
1726564270000|2024-09-17 09:11:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1726564280000|2024-09-17 09:11:20|7326.6|7311.6|7326|7311|7326.6|7311.6|7326|7311|11
1726564360000|2024-09-17 09:12:40|||||||||1
1726564380000|2024-09-17 09:13:00|7327.4|7312.4|7328.2|7313.2|7328.2|7313.2|7327.4|7312.4|6
1726564400000|2024-09-17 09:13:20|7328|7313|7326|7311|7328|7313|7326|7311|4
1726564420000|2024-09-17 09:13:40|7325.4|7310.4|7323.7|7308.7|7325.4|7310.4|7323.7|7308.7|2
1726564450000|2024-09-17 09:14:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|5
1726564480000|2024-09-17 09:14:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1726564490000|2024-09-17 09:14:50|7319.5|7304.5|7320.6|7305.6|7320.6|7305.6|7319.5|7304.5|1
1726564500000|2024-09-17 09:15:00|7320|7305|7320|7305|7320|7305|7320|7305|0
1726564510000|2024-09-17 09:15:10|7319.8|7304.8|7320|7305|7320|7305|7319.5|7304.5|0
1726564520000|2024-09-17 09:15:20|7320.4|7305.4|7321|7306|7321|7306|7320.4|7305.4|0
1726564550000|2024-09-17 09:15:50|7322.2|7307.2|7322|7307|7322.2|7307.2|7322|7307|0
1726564560000|2024-09-17 09:16:00|7321.7|7306.7|7322.2|7307.2|7322.2|7307.2|7321.7|7306.7|0
1726564570000|2024-09-17 09:16:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1726564580000|2024-09-17 09:16:20|7321.7|7306.7|7321|7306|7321.7|7306.7|7320.5|7305.5|0
1726564600000|2024-09-17 09:16:40|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1726564610000|2024-09-17 09:16:50|7321.7|7306.7|7324.5|7309.5|7324.5|7309.5|7321.7|7306.7|1
1726564630000|2024-09-17 09:17:10|||||||||1
1726564640000|2024-09-17 09:17:20|||||||||1
1726564650000|2024-09-17 09:17:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|3
1726564660000|2024-09-17 09:17:40|7324|7309|7324.5|7309.5|7324.5|7309.5|7324|7309|2
1726564680000|2024-09-17 09:18:00|7324.3|7309.3|7324|7309|7324.3|7309.3|7324|7309|0
1726564690000|2024-09-17 09:18:10|7323|7308|7323|7308|7323|7308|7323|7308|0
1726564730000|2024-09-17 09:18:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726564740000|2024-09-17 09:19:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1726564750000|2024-09-17 09:19:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|18
1726564760000|2024-09-17 09:19:20|7327.7|7312.7|7327|7312|7327.7|7312.7|7327|7312|1
1726564800000|2024-09-17 09:20:00|||||||||12
1726564820000|2024-09-17 09:20:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1726564830000|2024-09-17 09:20:30|7326.3|7311.3|7326.3|7311.3|7326.5|7311.5|7326|7311|1
1726564840000|2024-09-17 09:20:40|7326|7311|7326.5|7311.5|7326.5|7311.5|7326|7311|0
1726564890000|2024-09-17 09:21:30|7325|7310|7325|7310|7325|7310|7325|7310|1
1726564920000|2024-09-17 09:22:00|7325.5|7310.5|7330.6|7315.6|7330.6|7315.6|7325.5|7310.5|3
1726564930000|2024-09-17 09:22:10|7329.5|7314.5|7331.5|7316.5|7331.5|7316.5|7329.5|7314.5|2
1726564970000|2024-09-17 09:22:50|7331.1|7316.1|7330.5|7315.5|7331.1|7316.1|7330.5|7315.5|0
1726564980000|2024-09-17 09:23:00|7332|7317|7332|7317|7332|7317|7332|7317|3
1726565000000|2024-09-17 09:23:20|7329|7314|7328|7313|7329.7|7314.7|7327|7312|4
1726565010000|2024-09-17 09:23:30|7327.8|7312.8|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|0
1726565020000|2024-09-17 09:23:40|7326|7311|7326.5|7311.5|7326.5|7311.5|7326|7311|0
1726565030000|2024-09-17 09:23:50|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326|7311|0
1726565040000|2024-09-17 09:24:00|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|0
1726565050000|2024-09-17 09:24:10|7327|7312|7327|7312|7327|7312|7327|7312|0
1726565080000|2024-09-17 09:24:40|||||||||2
1726565100000|2024-09-17 09:25:00|7328.5|7313.5|7327.2|7312.2|7328.5|7313.5|7326|7311|3
1726565110000|2024-09-17 09:25:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1726565130000|2024-09-17 09:25:30|7326.6|7311.6|7328|7313|7328|7313|7326|7311|6
1726565190000|2024-09-17 09:26:30|||||||||1
1726565250000|2024-09-17 09:27:30|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|1
1726565260000|2024-09-17 09:27:40|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1726565280000|2024-09-17 09:28:00|7330|7315|7330|7315|7330|7315|7330|7315|0
1726565290000|2024-09-17 09:28:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1726565310000|2024-09-17 09:28:30|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1726565320000|2024-09-17 09:28:40|7330|7315|7330|7315|7330|7315|7330|7315|0
1726565350000|2024-09-17 09:29:10|7330.2|7315.2|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|1
1726565360000|2024-09-17 09:29:20|7330.3|7315.3|7330|7315|7330.3|7315.3|7330|7315|0
1726565380000|2024-09-17 09:29:40|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330|7315|0
1726565390000|2024-09-17 09:29:50|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1726565400000|2024-09-17 09:30:00|7329.3|7314.3|7326.5|7311.5|7329.3|7314.3|7326.5|7311.5|3
1726565410000|2024-09-17 09:30:10|7326.7|7311.7|7325|7310|7327|7312|7325|7310|1
1726565420000|2024-09-17 09:30:20|7324.5|7309.5|7323.5|7308.5|7325|7310|7323.5|7308.5|1
1726565430000|2024-09-17 09:30:30|7323.7|7308.7|7325|7310|7325|7310|7323.7|7308.7|0
1726565440000|2024-09-17 09:30:40|7326.5|7311.5|7327|7312|7327|7312|7326.5|7311.5|1
1726565450000|2024-09-17 09:30:50|7328|7313|7328|7313|7328|7313|7328|7313|0
1726565490000|2024-09-17 09:31:30|||||||||1
1726565500000|2024-09-17 09:31:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1726565530000|2024-09-17 09:32:10|7324.7|7309.7|7325|7310|7325|7310|7324.7|7309.7|7
1726565540000|2024-09-17 09:32:20|7326|7311|7325.3|7310.3|7326|7311|7325.3|7310.3|0
1726565580000|2024-09-17 09:33:00|7324.9|7309.9|7324.5|7309.5|7324.9|7309.9|7324.2|7309.2|0
1726565590000|2024-09-17 09:33:10|7324.8|7309.8|7324.5|7309.5|7325|7310|7324.5|7309.5|1
1726565630000|2024-09-17 09:33:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726565800000|2024-09-17 09:36:40|7321.8|7306.8|7322|7307|7322|7307|7321.8|7306.8|1
1726565810000|2024-09-17 09:36:50|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|0
1726565820000|2024-09-17 09:37:00|7322.5|7307.5|7323|7308|7323.5|7308.5|7322.3|7307.3|2
1726565870000|2024-09-17 09:37:50|||||||||1
1726565900000|2024-09-17 09:38:20|7323.2|7308.2|7323.3|7308.3|7325|7310|7323.2|7308.2|1
1726565910000|2024-09-17 09:38:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726566000000|2024-09-17 09:40:00|7323|7308|7323.2|7308.2|7323.5|7308.5|7323|7308|0
1726566010000|2024-09-17 09:40:10|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726566020000|2024-09-17 09:40:20|7323|7308|7323|7308|7323|7308|7322.5|7307.5|0
1726566030000|2024-09-17 09:40:30|7321.9|7306.9|7321|7306|7321.9|7306.9|7321|7306|1
1726566040000|2024-09-17 09:40:40|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|0
1726566050000|2024-09-17 09:40:50|7321|7306|7322|7307|7322|7307|7321|7306|0
1726566060000|2024-09-17 09:41:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726566130000|2024-09-17 09:42:10|7321|7306|7321|7306|7321|7306|7321|7306|1
1726566150000|2024-09-17 09:42:30|7322|7307|7323.2|7308.2|7323.2|7308.2|7321.5|7306.5|1
1726566160000|2024-09-17 09:42:40|7325.5|7310.5|7328.2|7313.2|7328.2|7313.2|7325.5|7310.5|2
1726566180000|2024-09-17 09:43:00|7328.5|7313.5|7327.5|7312.5|7328.5|7313.5|7327.5|7312.5|1
1726566260000|2024-09-17 09:44:20|7326.4|7311.4|7325|7310|7326.4|7311.4|7325|7310|2
1726566270000|2024-09-17 09:44:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1726566280000|2024-09-17 09:44:40|7326|7311|7326|7311|7326|7311|7326|7311|0
1726566350000|2024-09-17 09:45:50|7325|7310|7325|7310|7325|7310|7325|7310|0
1726566360000|2024-09-17 09:46:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|0
1726566370000|2024-09-17 09:46:10|7324.7|7309.7|7327|7312|7327|7312|7324.7|7309.7|1
1726566390000|2024-09-17 09:46:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726566420000|2024-09-17 09:47:00|||||||||1
1726566430000|2024-09-17 09:47:10|7327.7|7312.7|7326.7|7311.7|7328.5|7313.5|7326|7311|3
1726566440000|2024-09-17 09:47:20|7327|7312|7328.6|7313.6|7329.3|7314.3|7327|7312|5
1726566450000|2024-09-17 09:47:30|7328|7313|7328|7313|7328|7313|7328|7313|0
1726566480000|2024-09-17 09:48:00|7328.9|7313.9|7329|7314|7330.5|7315.5|7328.9|7313.9|2
1726566490000|2024-09-17 09:48:10|7324.5|7309.5|7324|7309|7324.5|7309.5|7324|7309|2
1726566500000|2024-09-17 09:48:20|7324.2|7309.2|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|0
1726566510000|2024-09-17 09:48:30|||||||||2
1726566530000|2024-09-17 09:48:50|7321|7306|7321.5|7306.5|7321.5|7306.5|7321|7306|2
1726566540000|2024-09-17 09:49:00|7320|7305|7317.5|7302.5|7320|7305|7317|7302|4
1726566550000|2024-09-17 09:49:10|7317.2|7302.2|7317|7302|7317.2|7302.2|7317|7302|1
1726566570000|2024-09-17 09:49:30|7316.8|7301.8|7317.5|7302.5|7317.5|7302.5|7316.5|7301.5|0
1726566590000|2024-09-17 09:49:50|||||||||1
1726566610000|2024-09-17 09:50:10|7317|7302|7317|7302|7317|7302|7317|7302|0
1726566680000|2024-09-17 09:51:20|7316.2|7301.2|7315.5|7300.5|7316.2|7301.2|7315.5|7300.5|2
1726566720000|2024-09-17 09:52:00|7316|7301|7316|7301|7316|7301|7316|7301|0
1726566730000|2024-09-17 09:52:10|7315.3|7300.3|7317.5|7302.5|7317.5|7302.5|7315.3|7300.3|2
1726566740000|2024-09-17 09:52:20|7315.5|7300.5|7315.3|7300.3|7315.5|7300.5|7315.3|7300.3|2
1726566750000|2024-09-17 09:52:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|4
1726566760000|2024-09-17 09:52:40|7314|7299|7314|7299|7314|7299|7314|7299|0
1726566810000|2024-09-17 09:53:30|7315.2|7300.2|7315|7300|7315.5|7300.5|7315|7300|2
1726566820000|2024-09-17 09:53:40|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|3
1726566830000|2024-09-17 09:53:50|7315.7|7300.7|7316|7301|7316|7301|7315.7|7300.7|0
1726566840000|2024-09-17 09:54:00|7315|7300|7315|7300|7315|7300|7315|7300|0
1726566900000|2024-09-17 09:55:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1726566950000|2024-09-17 09:55:50|7315.9|7300.9|7319.5|7304.5|7319.7|7304.7|7315.9|7300.9|4
1726566960000|2024-09-17 09:56:00|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|0
1726566970000|2024-09-17 09:56:10|7321.5|7306.5|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|0
1726567000000|2024-09-17 09:56:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7
1726567010000|2024-09-17 09:56:50|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|1
1726567020000|2024-09-17 09:57:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726567050000|2024-09-17 09:57:30|7323.7|7308.7|7322.7|7307.7|7323.7|7308.7|7322.7|7307.7|3
1726567080000|2024-09-17 09:58:00|7321.2|7306.2|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|2
1726567090000|2024-09-17 09:58:10|7321.2|7306.2|7321.2|7306.2|7321.7|7306.7|7321.2|7306.2|0
1726567120000|2024-09-17 09:58:40|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|6
1726567130000|2024-09-17 09:58:50|7322.9|7307.9|7324.2|7309.2|7324.2|7309.2|7322.9|7307.9|2
1726567140000|2024-09-17 09:59:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1726567150000|2024-09-17 09:59:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726567160000|2024-09-17 09:59:20|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|0
1726567200000|2024-09-17 10:00:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1726567210000|2024-09-17 10:00:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1726567220000|2024-09-17 10:00:20|7317|7302|7317|7302|7317|7302|7317|7302|1
1726567230000|2024-09-17 10:00:30|7317.5|7302.5|7319|7304|7319|7304|7317.5|7302.5|0
1726567240000|2024-09-17 10:00:40|7320.8|7305.8|7321|7306|7321.8|7306.8|7320.8|7305.8|3
1726567260000|2024-09-17 10:01:00|7320.5|7305.5|7315.6|7300.6|7320.5|7305.5|7315.6|7300.6|1
1726567270000|2024-09-17 10:01:10|7315|7300|7315|7300|7315|7300|7315|7300|0
1726567290000|2024-09-17 10:01:30|7314|7299|7314|7299|7314|7299|7314|7299|1
1726567310000|2024-09-17 10:01:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|0
1726567320000|2024-09-17 10:02:00|7315|7300|7314.8|7299.8|7315|7300|7314.8|7299.8|0
1726567330000|2024-09-17 10:02:10|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|0
1726567340000|2024-09-17 10:02:20|7314|7299|7314.5|7299.5|7314.5|7299.5|7314|7299|0
1726567350000|2024-09-17 10:02:30|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.8|7293.8|35
1726567360000|2024-09-17 10:02:40|7309.5|7294.5|7311.8|7296.8|7311.8|7296.8|7309.3|7294.3|1
1726567370000|2024-09-17 10:02:50|7312.3|7297.3|7310|7295|7312.3|7297.3|7309.8|7294.8|1
1726567380000|2024-09-17 10:03:00|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1726567400000|2024-09-17 10:03:20|7310.7|7295.7|7311.3|7296.3|7311.3|7296.3|7310.7|7295.7|0
1726567440000|2024-09-17 10:04:00|7311.5|7296.5|7311.8|7296.8|7311.8|7296.8|7311.5|7296.5|0
1726567450000|2024-09-17 10:04:10|7314.7|7299.7|7316.2|7301.2|7316.4|7301.4|7314.7|7299.7|2
1726567470000|2024-09-17 10:04:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1726567480000|2024-09-17 10:04:40|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7314.3|7299.3|5
1726567490000|2024-09-17 10:04:50|7315.9|7300.9|7316.8|7301.8|7316.8|7301.8|7315.9|7300.9|0
1726567500000|2024-09-17 10:05:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7314.5|7299.5|2
1726567550000|2024-09-17 10:05:50|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1726567560000|2024-09-17 10:06:00|7316.9|7301.9|7319.9|7304.9|7320.1|7305.1|7316.9|7301.9|4
1726567580000|2024-09-17 10:06:20|7320.3|7305.3|7320.8|7305.8|7320.8|7305.8|7320.3|7305.3|0
1726567590000|2024-09-17 10:06:30|7321.1|7306.1|7321.5|7306.5|7321.5|7306.5|7321.1|7306.1|0
1726567600000|2024-09-17 10:06:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1726567610000|2024-09-17 10:06:50|7321.5|7306.5|7321.8|7306.8|7322|7307|7321.5|7306.5|0
1726567620000|2024-09-17 10:07:00|7322.2|7307.2|7322.8|7307.8|7323.5|7308.5|7322.1|7307.1|1
1726567630000|2024-09-17 10:07:10|7322.5|7307.5|7321.3|7306.3|7322.5|7307.5|7321.3|7306.3|2
1726567650000|2024-09-17 10:07:30|7320.6|7305.6|7321.1|7306.1|7321.3|7306.3|7320.6|7305.6|1
1726567660000|2024-09-17 10:07:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1726567670000|2024-09-17 10:07:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1726567680000|2024-09-17 10:08:00|7322|7307|7324.8|7309.8|7324.8|7309.8|7322|7307|2
1726567710000|2024-09-17 10:08:30|7322.3|7307.3|7323.3|7308.3|7323.3|7308.3|7322.3|7307.3|1
1726567760000|2024-09-17 10:09:20|7323.1|7308.1|7322.8|7307.8|7323.1|7308.1|7322.8|7307.8|0
1726567790000|2024-09-17 10:09:50|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1726567830000|2024-09-17 10:10:30|7321.6|7306.6|7322|7307|7322|7307|7321.5|7306.5|0
1726567870000|2024-09-17 10:11:10|7322.8|7307.8|7321.9|7306.9|7322.8|7307.8|7321.9|7306.9|0
1726567880000|2024-09-17 10:11:20|7322.2|7307.2|7322.8|7307.8|7322.8|7307.8|7322.2|7307.2|0
1726567900000|2024-09-17 10:11:40|7322.3|7307.3|7320.6|7305.6|7322.8|7307.8|7320.6|7305.6|1
1726567960000|2024-09-17 10:12:40|7322.3|7307.3|7322.8|7307.8|7322.8|7307.8|7322.3|7307.3|1
1726567970000|2024-09-17 10:12:50|7322.6|7307.6|7322.5|7307.5|7322.6|7307.6|7322.5|7307.5|0
1726567980000|2024-09-17 10:13:00|7322.8|7307.8|7322.3|7307.3|7322.8|7307.8|7322.3|7307.3|0
1726567990000|2024-09-17 10:13:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|0
1726568080000|2024-09-17 10:14:40|7322|7307|7322.5|7307.5|7322.5|7307.5|7322|7307|0
1726568160000|2024-09-17 10:16:00|||||||||1
1726568190000|2024-09-17 10:16:30|7322|7307|7318.7|7303.7|7322|7307|7317|7302|1
1726568200000|2024-09-17 10:16:40|7319|7304|7318.5|7303.5|7319|7304|7318.5|7303.5|0
1726568210000|2024-09-17 10:16:50|7319|7304|7319|7304|7319|7304|7319|7304|0
1726568240000|2024-09-17 10:17:20|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|0
1726568250000|2024-09-17 10:17:30|7319|7304|7319.2|7304.2|7319.2|7304.2|7318.5|7303.5|0
1726568260000|2024-09-17 10:17:40|7319.3|7304.3|7319|7304|7319.5|7304.5|7319|7304|0
1726568280000|2024-09-17 10:18:00|7320.2|7305.2|7321.3|7306.3|7321.5|7306.5|7320.2|7305.2|2
1726568290000|2024-09-17 10:18:10|7321|7306|7321|7306|7321|7306|7321|7306|0
1726568300000|2024-09-17 10:18:20|7322|7307|7322|7307|7322|7307|7322|7307|5
1726568330000|2024-09-17 10:18:50|7322.6|7307.6|7325.8|7310.8|7325.8|7310.8|7322.6|7307.6|24
1726568340000|2024-09-17 10:19:00|7323.8|7308.8|7320.5|7305.5|7323.8|7308.8|7320.5|7305.5|7
1726568350000|2024-09-17 10:19:10|7320.8|7305.8|7321|7306|7322.5|7307.5|7320.8|7305.8|4
1726568360000|2024-09-17 10:19:20|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1726568370000|2024-09-17 10:19:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|2
1726568390000|2024-09-17 10:19:50|7323.4|7308.4|7323.3|7308.3|7324.9|7309.9|7323.3|7308.3|2
1726568400000|2024-09-17 10:20:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.3|7308.3|2
1726568440000|2024-09-17 10:20:40|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|0
1726568460000|2024-09-17 10:21:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726568480000|2024-09-17 10:21:20|7325.6|7310.6|7326.8|7311.8|7327|7312|7325.6|7310.6|4
1726568500000|2024-09-17 10:21:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|0
1726568580000|2024-09-17 10:23:00|7327.6|7312.6|7326.1|7311.1|7327.6|7312.6|7326.1|7311.1|1
1726568590000|2024-09-17 10:23:10|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1726568610000|2024-09-17 10:23:30|7325.2|7310.2|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|1
1726568620000|2024-09-17 10:23:40|7324.6|7309.6|7325.8|7310.8|7325.8|7310.8|7324.6|7309.6|1
1726568670000|2024-09-17 10:24:30|7325.6|7310.6|7325.3|7310.3|7325.6|7310.6|7325.3|7310.3|0
1726568680000|2024-09-17 10:24:40|7325.6|7310.6|7326.6|7311.6|7326.6|7311.6|7325.6|7310.6|1
1726568710000|2024-09-17 10:25:10|||||||||1
1726568790000|2024-09-17 10:26:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|18
1726568800000|2024-09-17 10:26:40|7328.3|7313.3|7327.3|7312.3|7328.3|7313.3|7327|7312|6
1726568810000|2024-09-17 10:26:50|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|0
1726568870000|2024-09-17 10:27:50|7326.6|7311.6|7327.3|7312.3|7327.3|7312.3|7326.6|7311.6|0
1726568880000|2024-09-17 10:28:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1726568940000|2024-09-17 10:29:00|||||||||1
1726568980000|2024-09-17 10:29:40|||||||||1
1726569040000|2024-09-17 10:30:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|2
1726569050000|2024-09-17 10:30:50|7328.1|7313.1|7324.5|7309.5|7328.1|7313.1|7323.8|7308.8|29
1726569060000|2024-09-17 10:31:00|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7323.8|7308.8|2
1726569080000|2024-09-17 10:31:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|10
1726569090000|2024-09-17 10:31:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726569170000|2024-09-17 10:32:50|||||||||1
1726569270000|2024-09-17 10:34:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1726569300000|2024-09-17 10:35:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726569370000|2024-09-17 10:36:10|7323.6|7308.6|7322.1|7307.1|7323.6|7308.6|7321.1|7306.1|37
1726569380000|2024-09-17 10:36:20|7321.9|7306.9|7324.1|7309.1|7324.1|7309.1|7321.1|7306.1|1
1726569400000|2024-09-17 10:36:40|7323.9|7308.9|7324.6|7309.6|7325.1|7310.1|7323.9|7308.9|0
1726569440000|2024-09-17 10:37:20|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7323.6|7308.6|1
1726569460000|2024-09-17 10:37:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726569490000|2024-09-17 10:38:10|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.6|7307.6|0
1726569500000|2024-09-17 10:38:20|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726569520000|2024-09-17 10:38:40|7324.4|7309.4|7325.4|7310.4|7325.4|7310.4|7324.4|7309.4|0
1726569540000|2024-09-17 10:39:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1726569560000|2024-09-17 10:39:20|7323.6|7308.6|7324.1|7309.1|7324.1|7309.1|7323.6|7308.6|0
1726569580000|2024-09-17 10:39:40|7325|7310|7326.1|7311.1|7326.1|7311.1|7325|7310|0
1726569590000|2024-09-17 10:39:50|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|0
1726569610000|2024-09-17 10:40:10|7326.1|7311.1|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|0
1726569660000|2024-09-17 10:41:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1726569720000|2024-09-17 10:42:00|7324.6|7309.6|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|0
1726569730000|2024-09-17 10:42:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726569780000|2024-09-17 10:43:00|7325.8|7310.8|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|0
1726569820000|2024-09-17 10:43:40|7325.4|7310.4|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|0
1726569880000|2024-09-17 10:44:40|||||||||1
1726569900000|2024-09-17 10:45:00|7322.1|7307.1|7320.8|7305.8|7322.7|7307.7|7320.8|7305.8|21
1726569910000|2024-09-17 10:45:10|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7319.8|7304.8|1
1726569960000|2024-09-17 10:46:00|7322.3|7307.3|7323.3|7308.3|7323.3|7308.3|7322.3|7307.3|1
1726569970000|2024-09-17 10:46:10|7324.3|7309.3|7323.8|7308.8|7326|7311|7323.8|7308.8|2
1726569980000|2024-09-17 10:46:20|7324|7309|7324.3|7309.3|7324.3|7309.3|7324|7309|0
1726569990000|2024-09-17 10:46:30|7325.4|7310.4|7327.3|7312.3|7327.3|7312.3|7325.4|7310.4|1
1726570000000|2024-09-17 10:46:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1726570010000|2024-09-17 10:46:50|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1726570020000|2024-09-17 10:47:00|7324.3|7309.3|7323.9|7308.9|7324.6|7309.6|7323.9|7308.9|3
1726570030000|2024-09-17 10:47:10|7323.3|7308.3|7323.8|7308.8|7323.8|7308.8|7323.3|7308.3|0
1726570040000|2024-09-17 10:47:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|0
1726570050000|2024-09-17 10:47:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1726570170000|2024-09-17 10:49:30|7320.6|7305.6|7320.8|7305.8|7321.5|7306.5|7320.6|7305.6|6
1726570180000|2024-09-17 10:49:40|7321|7306|7321.3|7306.3|7321.3|7306.3|7321|7306|0
1726570190000|2024-09-17 10:49:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1726570210000|2024-09-17 10:50:10|7319.1|7304.1|7314|7299|7319.1|7304.1|7313.8|7298.8|2
1726570220000|2024-09-17 10:50:20|7313.9|7298.9|7315.1|7300.1|7315.3|7300.3|7313.3|7298.3|2
1726570230000|2024-09-17 10:50:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726570240000|2024-09-17 10:50:40|7315|7300|7314.8|7299.8|7315|7300|7314.3|7299.3|2
1726570310000|2024-09-17 10:51:50|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|1
1726570330000|2024-09-17 10:52:10|7316.1|7301.1|7312.5|7297.5|7316.1|7301.1|7312.5|7297.5|5
1726570340000|2024-09-17 10:52:20|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.9|7297.9|0
1726570350000|2024-09-17 10:52:30|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|1
1726570370000|2024-09-17 10:52:50|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7313.9|7298.9|9
1726570390000|2024-09-17 10:53:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|0
1726570420000|2024-09-17 10:53:40|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7
1726570430000|2024-09-17 10:53:50|7316.6|7301.6|7316.9|7301.9|7316.9|7301.9|7316.6|7301.6|0
1726570440000|2024-09-17 10:54:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1726570450000|2024-09-17 10:54:10|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|5
1726570460000|2024-09-17 10:54:20|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.9|7303.9|6
1726570470000|2024-09-17 10:54:30|7319.4|7304.4|7318.2|7303.2|7322.6|7307.6|7317.7|7302.7|8
1726570480000|2024-09-17 10:54:40|||||||||10
1726570490000|2024-09-17 10:54:50|7318.9|7303.9|7318.7|7303.7|7318.9|7303.9|7318.5|7303.5|0
1726570500000|2024-09-17 10:55:00|7318.5|7303.5|7318.7|7303.7|7318.7|7303.7|7318.2|7303.2|0
1726570540000|2024-09-17 10:55:40|7319.1|7304.1|7318.2|7303.2|7319.1|7304.1|7318.2|7303.2|11
1726570550000|2024-09-17 10:55:50|7318.7|7303.7|7318.2|7303.2|7318.7|7303.7|7318.2|7303.2|1
1726570560000|2024-09-17 10:56:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1726570580000|2024-09-17 10:56:20|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1726570620000|2024-09-17 10:57:00|||||||||1
1726570630000|2024-09-17 10:57:10|7317.9|7302.9|7318.2|7303.2|7318.2|7303.2|7317.9|7302.9|0
1726570650000|2024-09-17 10:57:30|7320.4|7305.4|7320.1|7305.1|7320.4|7305.4|7319.9|7304.9|2
1726570660000|2024-09-17 10:57:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1726570670000|2024-09-17 10:57:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1726570680000|2024-09-17 10:58:00|7318.9|7303.9|7318.4|7303.4|7318.9|7303.9|7317.1|7302.1|14
1726570690000|2024-09-17 10:58:10|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1726570700000|2024-09-17 10:58:20|7318.8|7303.8|7319.4|7304.4|7319.4|7304.4|7318.8|7303.8|2
1726570710000|2024-09-17 10:58:30|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|0
1726570730000|2024-09-17 10:58:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|0
1726570750000|2024-09-17 10:59:10|7319.2|7304.2|7316.9|7301.9|7319.2|7304.2|7316.9|7301.9|2
1726570760000|2024-09-17 10:59:20|7316.4|7301.4|7317.9|7302.9|7317.9|7302.9|7316.4|7301.4|0
1726570790000|2024-09-17 10:59:50|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|0
1726570850000|2024-09-17 11:00:50|7317.9|7302.9|7317.7|7302.7|7317.9|7302.9|7317.7|7302.7|0
1726570860000|2024-09-17 11:01:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|0
1726570930000|2024-09-17 11:02:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1726570960000|2024-09-17 11:02:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1726570980000|2024-09-17 11:03:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1726570990000|2024-09-17 11:03:10|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|3
1726571020000|2024-09-17 11:03:40|7321.4|7306.4|7320.4|7305.4|7321.4|7306.4|7320.4|7305.4|2
1726571030000|2024-09-17 11:03:50|||||||||1
1726571040000|2024-09-17 11:04:00|||||||||2
1726571050000|2024-09-17 11:04:10|7317.9|7302.9|7318.2|7303.2|7318.2|7303.2|7317.9|7302.9|3
1726571060000|2024-09-17 11:04:20|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7319.9|7304.9|39
1726571080000|2024-09-17 11:04:40|||||||||1
1726571100000|2024-09-17 11:05:00|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|2
1726571120000|2024-09-17 11:05:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|0
1726571130000|2024-09-17 11:05:30|||||||||5
1726571150000|2024-09-17 11:05:50|7319.3|7304.3|7319.9|7304.9|7319.9|7304.9|7319.3|7304.3|0
1726571160000|2024-09-17 11:06:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|0
1726571170000|2024-09-17 11:06:10|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|2
1726571190000|2024-09-17 11:06:30|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|0
1726571200000|2024-09-17 11:06:40|7319.6|7304.6|7317.7|7302.7|7319.9|7304.9|7317.7|7302.7|1
1726571210000|2024-09-17 11:06:50|7316.8|7301.8|7313.4|7298.4|7316.8|7301.8|7313.4|7298.4|7
1726571220000|2024-09-17 11:07:00|7313.8|7298.8|7314.4|7299.4|7314.4|7299.4|7313.8|7298.8|0
1726571240000|2024-09-17 11:07:20|7314.6|7299.6|7314.9|7299.9|7314.9|7299.9|7314.6|7299.6|0
1726571250000|2024-09-17 11:07:30|7314.7|7299.7|7312.7|7297.7|7314.7|7299.7|7312.7|7297.7|1
1726571260000|2024-09-17 11:07:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|9
1726571280000|2024-09-17 11:08:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|20
1726571290000|2024-09-17 11:08:10|||||||||1
1726571310000|2024-09-17 11:08:30|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|11
1726571320000|2024-09-17 11:08:40|7313.9|7298.9|7314.2|7299.2|7314.2|7299.2|7313.9|7298.9|0
1726571330000|2024-09-17 11:08:50|7314.4|7299.4|7313.7|7298.7|7314.4|7299.4|7313.7|7298.7|1
1726571340000|2024-09-17 11:09:00|7312.4|7297.4|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|3
1726571360000|2024-09-17 11:09:20|7311.5|7296.5|7310.9|7295.9|7311.5|7296.5|7310.9|7295.9|0
1726571370000|2024-09-17 11:09:30|7310.3|7295.3|7309.3|7294.3|7310.3|7295.3|7309.3|7294.3|7
1726571380000|2024-09-17 11:09:40|7308.4|7293.4|7309.4|7294.4|7309.4|7294.4|7308.4|7293.4|3
1726571390000|2024-09-17 11:09:50|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|0
1726571400000|2024-09-17 11:10:00|7310|7295|7310|7295|7310|7295|7310|7295|2
1726571410000|2024-09-17 11:10:10|7310.4|7295.4|7310.9|7295.9|7311.4|7296.4|7310.2|7295.2|1
1726571420000|2024-09-17 11:10:20|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|11
1726571430000|2024-09-17 11:10:30|7310|7295|7310.7|7295.7|7310.7|7295.7|7309.9|7294.9|1
1726571440000|2024-09-17 11:10:40|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1726571460000|2024-09-17 11:11:00|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|0
1726571480000|2024-09-17 11:11:20|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1726571490000|2024-09-17 11:11:30|7310.4|7295.4|7310.9|7295.9|7310.9|7295.9|7310.4|7295.4|1
1726571500000|2024-09-17 11:11:40|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1726571510000|2024-09-17 11:11:50|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7312.7|7297.7|4
1726571560000|2024-09-17 11:12:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|3
1726571580000|2024-09-17 11:13:00|7308|7293|7308.2|7293.2|7308.6|7293.6|7308|7293|0
1726571590000|2024-09-17 11:13:10|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1726571600000|2024-09-17 11:13:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|3
1726571610000|2024-09-17 11:13:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|3
1726571620000|2024-09-17 11:13:40|7308.4|7293.4|7308.4|7293.4|7308.6|7293.6|7308.4|7293.4|0
1726571630000|2024-09-17 11:13:50|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1726571650000|2024-09-17 11:14:10|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1726571660000|2024-09-17 11:14:20|||||||||3
1726571670000|2024-09-17 11:14:30|||||||||1
1726571690000|2024-09-17 11:14:50|7309.1|7294.1|7308.9|7293.9|7309.1|7294.1|7308.9|7293.9|3
1726571730000|2024-09-17 11:15:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1726571750000|2024-09-17 11:15:50|7305.9|7290.9|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|5
1726571760000|2024-09-17 11:16:00|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|2
1726571770000|2024-09-17 11:16:10|7305.7|7290.7|7305.4|7290.4|7305.7|7290.7|7305.4|7290.4|0
1726571790000|2024-09-17 11:16:30|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.4|7289.4|3
1726571810000|2024-09-17 11:16:50|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1726571820000|2024-09-17 11:17:00|7303.9|7288.9|7301.6|7286.6|7303.9|7288.9|7301.4|7286.4|14
1726571840000|2024-09-17 11:17:20|7301|7286|7300.4|7285.4|7301|7286|7300.4|7285.4|8
1726571860000|2024-09-17 11:17:40|7301.3|7286.3|7301.9|7286.9|7301.9|7286.9|7301.3|7286.3|1
1726571870000|2024-09-17 11:17:50|7300.9|7285.9|7301.1|7286.1|7301.1|7286.1|7300.9|7285.9|3
1726571880000|2024-09-17 11:18:00|7301.4|7286.4|7300.9|7285.9|7301.4|7286.4|7300.4|7285.4|2
1726571900000|2024-09-17 11:18:20|7301.1|7286.1|7301.4|7286.4|7301.4|7286.4|7301.1|7286.1|0
1726571910000|2024-09-17 11:18:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|1
1726571920000|2024-09-17 11:18:40|7303.6|7288.6|7304.4|7289.4|7304.4|7289.4|7303.6|7288.6|0
1726571930000|2024-09-17 11:18:50|7304.6|7289.6|7304.9|7289.9|7304.9|7289.9|7304.6|7289.6|0
1726571940000|2024-09-17 11:19:00|7305.4|7290.4|7305.4|7290.4|7305.6|7290.6|7305.4|7290.4|1
1726571950000|2024-09-17 11:19:10|7305.6|7290.6|7306.1|7291.1|7306.1|7291.1|7305.6|7290.6|0
1726571970000|2024-09-17 11:19:30|7307|7292|7306.4|7291.4|7307.4|7292.4|7306.4|7291.4|2
1726571980000|2024-09-17 11:19:40|7306.6|7291.6|7306.9|7291.9|7306.9|7291.9|7306.6|7291.6|0
1726571990000|2024-09-17 11:19:50|7307.4|7292.4|7307.6|7292.6|7307.6|7292.6|7307.4|7292.4|2
1726572000000|2024-09-17 11:20:00|7307.4|7292.4|7307.6|7292.6|7307.6|7292.6|7307.4|7292.4|0
1726572030000|2024-09-17 11:20:30|7307.8|7292.8|7308.1|7293.1|7308.1|7293.1|7307.8|7292.8|1
1726572040000|2024-09-17 11:20:40|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1726572050000|2024-09-17 11:20:50|7309.9|7294.9|7309.4|7294.4|7310.4|7295.4|7309.4|7294.4|14
1726572060000|2024-09-17 11:21:00|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1726572070000|2024-09-17 11:21:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1726572080000|2024-09-17 11:21:20|||||||||2
1726572100000|2024-09-17 11:21:40|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.7|7291.7|7
1726572110000|2024-09-17 11:21:50|7306.7|7291.7|7307.2|7292.2|7307.2|7292.2|7306.7|7291.7|6
1726572130000|2024-09-17 11:22:10|7307.7|7292.7|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|0
1726572140000|2024-09-17 11:22:20|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.7|7293.7|0
1726572190000|2024-09-17 11:23:10|||||||||1
1726572240000|2024-09-17 11:24:00|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1726572260000|2024-09-17 11:24:20|7308.2|7293.2|7306|7291|7308.2|7293.2|7305.7|7290.7|5
1726572270000|2024-09-17 11:24:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1726572280000|2024-09-17 11:24:40|7306.2|7291.2|7305.7|7290.7|7306.2|7291.2|7305.7|7290.7|0
1726572290000|2024-09-17 11:24:50|||||||||1
1726572350000|2024-09-17 11:25:50|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|0
1726572360000|2024-09-17 11:26:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304|7289|2
1726572390000|2024-09-17 11:26:30|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|0
1726572480000|2024-09-17 11:28:00|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1726572490000|2024-09-17 11:28:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1726572700000|2024-09-17 11:31:40|7305.4|7290.4|7304.7|7289.7|7305.4|7290.4|7304.7|7289.7|2
1726572800000|2024-09-17 11:33:20|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|31
1726572810000|2024-09-17 11:33:30|7303|7288|7302.8|7287.8|7303|7288|7302.8|7287.8|3
1726572820000|2024-09-17 11:33:40|7303.1|7288.1|7302.8|7287.8|7303.1|7288.1|7302.8|7287.8|2
1726572830000|2024-09-17 11:33:50|7304|7289|7304.6|7289.6|7304.6|7289.6|7304|7289|4
1726572840000|2024-09-17 11:34:00|7304.3|7289.3|7302.8|7287.8|7304.5|7289.5|7302.8|7287.8|1
1726572860000|2024-09-17 11:34:20|||||||||1
1726572930000|2024-09-17 11:35:30|7303|7288|7302.5|7287.5|7303|7288|7302.5|7287.5|5
1726572940000|2024-09-17 11:35:40|7302.8|7287.8|7301.8|7286.8|7304.3|7289.3|7301.8|7286.8|8
1726572950000|2024-09-17 11:35:50|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|2
1726572960000|2024-09-17 11:36:00|||||||||1
1726572990000|2024-09-17 11:36:30|7299.3|7284.3|7298.8|7283.8|7299.3|7284.3|7298.8|7283.8|1
1726573000000|2024-09-17 11:36:40|7298.3|7283.3|7294.2|7279.2|7298.3|7283.3|7294.2|7279.2|3
1726573010000|2024-09-17 11:36:50|7293.7|7278.7|7287.7|7272.7|7293.7|7278.7|7287.7|7272.7|44
1726573020000|2024-09-17 11:37:00|7284|7269|7283|7268|7284.7|7269.7|7282|7267|53
1726573030000|2024-09-17 11:37:10|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|1
1726573040000|2024-09-17 11:37:20|7282.5|7267.5|7286.7|7271.7|7287.1|7272.1|7282.2|7267.2|14
1726573050000|2024-09-17 11:37:30|7286.4|7271.4|7283.4|7268.4|7286.4|7271.4|7283.1|7268.1|2
1726573060000|2024-09-17 11:37:40|||||||||4
1726573070000|2024-09-17 11:37:50|7284.5|7269.5|7282.7|7267.7|7284.5|7269.5|7282.7|7267.7|2
1726573080000|2024-09-17 11:38:00|7283.5|7268.5|7285.9|7270.9|7285.9|7270.9|7283.5|7268.5|8
1726573090000|2024-09-17 11:38:10|7285.3|7270.3|7284.9|7269.9|7285.3|7270.3|7284.9|7269.9|1
1726573100000|2024-09-17 11:38:20|7285.1|7270.1|7285.2|7270.2|7285.4|7270.4|7285.1|7270.1|0
1726573110000|2024-09-17 11:38:30|7284.9|7269.9|7285.9|7270.9|7285.9|7270.9|7284.9|7269.9|0
1726573120000|2024-09-17 11:38:40|7285.3|7270.3|7284.9|7269.9|7285.3|7270.3|7284.9|7269.9|1
1726573140000|2024-09-17 11:39:00|7287.9|7272.9|7288.4|7273.4|7288.4|7273.4|7287.9|7272.9|2
1726573150000|2024-09-17 11:39:10|7288.6|7273.6|7290.6|7275.6|7290.6|7275.6|7288.6|7273.6|1
1726573160000|2024-09-17 11:39:20|7290.4|7275.4|7290.6|7275.6|7291.1|7276.1|7290.4|7275.4|2
1726573170000|2024-09-17 11:39:30|7290.8|7275.8|7291.1|7276.1|7291.1|7276.1|7290.8|7275.8|0
1726573180000|2024-09-17 11:39:40|7290.6|7275.6|7290.6|7275.6|7291.1|7276.1|7290.6|7275.6|0
1726573190000|2024-09-17 11:39:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|1
1726573200000|2024-09-17 11:40:00|||||||||1
1726573210000|2024-09-17 11:40:10|7290.9|7275.9|7291.4|7276.4|7291.4|7276.4|7290.9|7275.9|1
1726573220000|2024-09-17 11:40:20|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1726573230000|2024-09-17 11:40:30|7291.1|7276.1|7291.4|7276.4|7291.4|7276.4|7291.1|7276.1|0
1726573280000|2024-09-17 11:41:20|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1726573310000|2024-09-17 11:41:50|7292.1|7277.1|7292.4|7277.4|7292.4|7277.4|7292.1|7277.1|0
1726573320000|2024-09-17 11:42:00|7293.6|7278.6|7293.9|7278.9|7294.6|7279.6|7293.4|7278.4|5
1726573330000|2024-09-17 11:42:10|7294.3|7279.3|7295.4|7280.4|7295.4|7280.4|7294.3|7279.3|1
1726573340000|2024-09-17 11:42:20|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1726573360000|2024-09-17 11:42:40|7293.8|7278.8|7293.4|7278.4|7293.8|7278.8|7293.4|7278.4|1
1726573380000|2024-09-17 11:43:00|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|0
1726573390000|2024-09-17 11:43:10|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|2
1726573400000|2024-09-17 11:43:20|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|0
1726573460000|2024-09-17 11:44:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1726573480000|2024-09-17 11:44:40|7294.1|7279.1|7291.9|7276.9|7294.4|7279.4|7291.9|7276.9|4
1726573520000|2024-09-17 11:45:20|7294.4|7279.4|7293.6|7278.6|7294.4|7279.4|7293.6|7278.6|4
1726573540000|2024-09-17 11:45:40|||||||||1
1726573550000|2024-09-17 11:45:50|7293.2|7278.2|7292.7|7277.7|7293.2|7278.2|7292.7|7277.7|0
1726573590000|2024-09-17 11:46:30|7292.5|7277.5|7291.9|7276.9|7292.5|7277.5|7291.9|7276.9|0
1726573610000|2024-09-17 11:46:50|7292.6|7277.6|7292.4|7277.4|7292.6|7277.6|7292.4|7277.4|0
1726573620000|2024-09-17 11:47:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726573650000|2024-09-17 11:47:30|7291.8|7276.8|7291.4|7276.4|7291.8|7276.8|7291.4|7276.4|1
1726573660000|2024-09-17 11:47:40|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726573670000|2024-09-17 11:47:50|7291.4|7276.4|7291.9|7276.9|7291.9|7276.9|7291.4|7276.4|0
1726573710000|2024-09-17 11:48:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|4
1726573720000|2024-09-17 11:48:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|0
1726573730000|2024-09-17 11:48:50|7286.1|7271.1|7285.9|7270.9|7286.1|7271.1|7285.9|7270.9|1
1726573740000|2024-09-17 11:49:00|7287.9|7272.9|7287.9|7272.9|7288.4|7273.4|7287.9|7272.9|9
1726573760000|2024-09-17 11:49:20|7288.8|7273.8|7289.4|7274.4|7289.4|7274.4|7288.8|7273.8|4
1726573770000|2024-09-17 11:49:30|7290.6|7275.6|7289.4|7274.4|7290.6|7275.6|7289.4|7274.4|5
1726573780000|2024-09-17 11:49:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|3
1726573790000|2024-09-17 11:49:50|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|19
1726573800000|2024-09-17 11:50:00|7295.4|7280.4|7295.4|7280.4|7295.9|7280.9|7295.4|7280.4|12
1726573820000|2024-09-17 11:50:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|4
1726573830000|2024-09-17 11:50:30|7293.5|7278.5|7294.4|7279.4|7294.4|7279.4|7292.9|7277.9|13
1726573850000|2024-09-17 11:50:50|7296.1|7281.1|7296.4|7281.4|7296.6|7281.6|7295.6|7280.6|1
1726573860000|2024-09-17 11:51:00|||||||||1
1726573870000|2024-09-17 11:51:10|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|0
1726573880000|2024-09-17 11:51:20|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1726573890000|2024-09-17 11:51:30|7297.1|7282.1|7298.8|7283.8|7298.8|7283.8|7297.1|7282.1|15
1726573900000|2024-09-17 11:51:40|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|0
1726573910000|2024-09-17 11:51:50|7300|7285|7300.5|7285.5|7300.5|7285.5|7300|7285|1
1726573920000|2024-09-17 11:52:00|7300|7285|7300|7285|7300|7285|7300|7285|0
1726573930000|2024-09-17 11:52:10|7303|7288|7300.8|7285.8|7303|7288|7300.8|7285.8|2
1726573940000|2024-09-17 11:52:20|7301.5|7286.5|7301|7286|7301.5|7286.5|7301|7286|1
1726573950000|2024-09-17 11:52:30|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1726573970000|2024-09-17 11:52:50|||||||||1
1726573980000|2024-09-17 11:53:00|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|0
1726573990000|2024-09-17 11:53:10|||||||||1
1726574010000|2024-09-17 11:53:30|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1726574130000|2024-09-17 11:55:30|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|2
1726574160000|2024-09-17 11:56:00|7302.1|7287.1|7300.8|7285.8|7302.1|7287.1|7299.3|7284.3|8
1726574170000|2024-09-17 11:56:10|7300.6|7285.6|7299.8|7284.8|7301.8|7286.8|7299.8|7284.8|2
1726574200000|2024-09-17 11:56:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|0
1726574210000|2024-09-17 11:56:50|7300.8|7285.8|7301.3|7286.3|7301.8|7286.8|7300.8|7285.8|1
1726574220000|2024-09-17 11:57:00|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|0
1726574230000|2024-09-17 11:57:10|7302.3|7287.3|7302.8|7287.8|7302.8|7287.8|7302.3|7287.3|0
1726574250000|2024-09-17 11:57:30|7304.3|7289.3|7305.3|7290.3|7305.3|7290.3|7304.3|7289.3|2
1726574260000|2024-09-17 11:57:40|7305.5|7290.5|7305.8|7290.8|7305.8|7290.8|7305.5|7290.5|0
1726574280000|2024-09-17 11:58:00|7305.3|7290.3|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|2
1726574310000|2024-09-17 11:58:30|||||||||1
1726574340000|2024-09-17 11:59:00|7305.3|7290.3|7304.8|7289.8|7305.3|7290.3|7304.8|7289.8|1
1726574360000|2024-09-17 11:59:20|||||||||2
1726574380000|2024-09-17 11:59:40|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.3|7289.3|0
1726574400000|2024-09-17 12:00:00|7305.3|7290.3|7305.8|7290.8|7306.3|7291.3|7303.8|7288.8|20
1726574410000|2024-09-17 12:00:10|7305.5|7290.5|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|2
1726574420000|2024-09-17 12:00:20|7305.6|7290.6|7303.8|7288.8|7305.6|7290.6|7303.8|7288.8|6
1726574430000|2024-09-17 12:00:30|7303.4|7288.4|7302.8|7287.8|7303.4|7288.4|7302.8|7287.8|9
1726574440000|2024-09-17 12:00:40|7302.6|7287.6|7303.6|7288.6|7303.6|7288.6|7302.6|7287.6|2
1726574450000|2024-09-17 12:00:50|7303.8|7288.8|7303.8|7288.8|7304|7289|7303.3|7288.3|4
1726574460000|2024-09-17 12:01:00|7304|7289|7303.8|7288.8|7304.3|7289.3|7302.8|7287.8|3
1726574470000|2024-09-17 12:01:10|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|1
1726574480000|2024-09-17 12:01:20|7299.8|7284.8|7302.8|7287.8|7302.8|7287.8|7299.8|7284.8|20
1726574490000|2024-09-17 12:01:30|7303.4|7288.4|7304.6|7289.6|7304.6|7289.6|7303.4|7288.4|4
1726574500000|2024-09-17 12:01:40|7305.1|7290.1|7307.1|7292.1|7307.1|7292.1|7304.6|7289.6|3
1726574510000|2024-09-17 12:01:50|7307.8|7292.8|7309.6|7294.6|7310|7295|7307.8|7292.8|20
1726574520000|2024-09-17 12:02:00|7309.3|7294.3|7303.3|7288.3|7309.6|7294.6|7302.9|7287.9|15
1726574530000|2024-09-17 12:02:10|7304.1|7289.1|7304.7|7289.7|7304.9|7289.9|7303.9|7288.9|3
1726574540000|2024-09-17 12:02:20|7305|7290|7310|7295|7310|7295|7305|7290|31
1726574550000|2024-09-17 12:02:30|7308.6|7293.6|7305.8|7290.8|7308.6|7293.6|7304.6|7289.6|17
1726574560000|2024-09-17 12:02:40|7306|7291|7307.3|7292.3|7307.8|7292.8|7306|7291|2
1726574570000|2024-09-17 12:02:50|7306.8|7291.8|7306.3|7291.3|7306.8|7291.8|7306.1|7291.1|2
1726574580000|2024-09-17 12:03:00|7305.8|7290.8|7308.1|7293.1|7308.1|7293.1|7305.8|7290.8|2
1726574590000|2024-09-17 12:03:10|7308.6|7293.6|7307.3|7292.3|7308.6|7293.6|7306.8|7291.8|4
1726574600000|2024-09-17 12:03:20|7307.9|7292.9|7309.3|7294.3|7309.3|7294.3|7307.9|7292.9|2
1726574610000|2024-09-17 12:03:30|7307.8|7292.8|7308.6|7293.6|7308.6|7293.6|7307.8|7292.8|8
1726574620000|2024-09-17 12:03:40|7309.1|7294.1|7310|7295|7310|7295|7308.8|7293.8|4
1726574630000|2024-09-17 12:03:50|7310.2|7295.2|7310|7295|7310.2|7295.2|7310|7295|4
1726574640000|2024-09-17 12:04:00|7309.8|7294.8|7314.1|7299.1|7314.8|7299.8|7309.8|7294.8|19
1726574650000|2024-09-17 12:04:10|7314.3|7299.3|7316.3|7301.3|7318.8|7303.8|7314.1|7299.1|5
1726574660000|2024-09-17 12:04:20|7317.3|7302.3|7319.5|7304.5|7319.5|7304.5|7315.8|7300.8|22
1726574670000|2024-09-17 12:04:30|7319|7304|7320|7305|7320|7305|7318.8|7303.8|2
1726574680000|2024-09-17 12:04:40|7320.5|7305.5|7317.3|7302.3|7320.5|7305.5|7316.5|7301.5|22
1726574690000|2024-09-17 12:04:50|7317.1|7302.1|7318.6|7303.6|7318.6|7303.6|7316.8|7301.8|3
1726574700000|2024-09-17 12:05:00|7318.9|7303.9|7315.5|7300.5|7318.9|7303.9|7315.3|7300.3|11
1726574710000|2024-09-17 12:05:10|7316.3|7301.3|7319.8|7304.8|7319.8|7304.8|7316.3|7301.3|6
1726574720000|2024-09-17 12:05:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|2
1726574730000|2024-09-17 12:05:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|2
1726574740000|2024-09-17 12:05:40|7320|7305|7319.6|7304.6|7320|7305|7319.5|7304.5|1
1726574750000|2024-09-17 12:05:50|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|2
1726574760000|2024-09-17 12:06:00|7319.5|7304.5|7320|7305|7320|7305|7319.2|7304.2|7
1726574770000|2024-09-17 12:06:10|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7319|7304|3
1726574780000|2024-09-17 12:06:20|7320.2|7305.2|7318.3|7303.3|7320.9|7305.9|7318.3|7303.3|12
1726574790000|2024-09-17 12:06:30|7318.5|7303.5|7320.9|7305.9|7320.9|7305.9|7318.5|7303.5|13
1726574800000|2024-09-17 12:06:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7320.9|7305.9|10
1726574810000|2024-09-17 12:06:50|7324|7309|7322.7|7307.7|7324|7309|7320.7|7305.7|12
1726574820000|2024-09-17 12:07:00|7322|7307|7321.7|7306.7|7322|7307|7319.7|7304.7|6
1726574830000|2024-09-17 12:07:10|7322.3|7307.3|7321.5|7306.5|7323|7308|7321.5|7306.5|3
1726574840000|2024-09-17 12:07:20|7322|7307|7322.2|7307.2|7324.2|7309.2|7322|7307|2
1726574850000|2024-09-17 12:07:30|7323.2|7308.2|7321.7|7306.7|7323.2|7308.2|7321.7|7306.7|4
1726574860000|2024-09-17 12:07:40|7322.3|7307.3|7322.9|7307.9|7323.2|7308.2|7322.3|7307.3|5
1726574870000|2024-09-17 12:07:50|7320.3|7305.3|7319.3|7304.3|7320.3|7305.3|7319.3|7304.3|24
1726574880000|2024-09-17 12:08:00|7321|7306|7320.7|7305.7|7321.2|7306.2|7319.8|7304.8|13
1726574890000|2024-09-17 12:08:10|7321|7306|7320.3|7305.3|7321.3|7306.3|7320.3|7305.3|3
1726574900000|2024-09-17 12:08:20|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|6
1726574910000|2024-09-17 12:08:30|7321|7306|7320.8|7305.8|7321|7306|7320.8|7305.8|2
1726574920000|2024-09-17 12:08:40|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.3|7303.3|11
1726574930000|2024-09-17 12:08:50|||||||||2
1726574940000|2024-09-17 12:09:00|7318.5|7303.5|7317.8|7302.8|7318.5|7303.5|7316.8|7301.8|12
1726574950000|2024-09-17 12:09:10|7318.1|7303.1|7318.8|7303.8|7324|7309|7318|7303|24
1726574960000|2024-09-17 12:09:20|7319|7304|7321|7306|7321|7306|7319|7304|13
1726574970000|2024-09-17 12:09:30|7321.3|7306.3|7323.8|7308.8|7323.8|7308.8|7321.3|7306.3|1
1726574980000|2024-09-17 12:09:40|7321|7306|7320|7305|7321.1|7306.1|7319.8|7304.8|5
1726574990000|2024-09-17 12:09:50|7320.8|7305.8|7322.3|7307.3|7322.5|7307.5|7320.8|7305.8|4
1726575000000|2024-09-17 12:10:00|7322.7|7307.7|7322.5|7307.5|7324|7309|7322.2|7307.2|9
1726575010000|2024-09-17 12:10:10|7322.8|7307.8|7323.3|7308.3|7323.3|7308.3|7322.8|7307.8|0
1726575020000|2024-09-17 12:10:20|7322.8|7307.8|7316.8|7301.8|7322.8|7307.8|7316.3|7301.3|16
1726575030000|2024-09-17 12:10:30|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|0
1726575040000|2024-09-17 12:10:40|7315.8|7300.8|7315.8|7300.8|7316.6|7301.6|7315.8|7300.8|6
1726575060000|2024-09-17 12:11:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7
1726575070000|2024-09-17 12:11:10|7313.3|7298.3|7312.8|7297.8|7313.3|7298.3|7312.8|7297.8|6
1726575080000|2024-09-17 12:11:20|||||||||1
1726575090000|2024-09-17 12:11:30|7312.6|7297.6|7310.3|7295.3|7312.6|7297.6|7310.1|7295.1|12
1726575100000|2024-09-17 12:11:40|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|1
1726575110000|2024-09-17 12:11:50|||||||||1
1726575120000|2024-09-17 12:12:00|7310.1|7295.1|7312.6|7297.6|7312.6|7297.6|7310.1|7295.1|12
1726575130000|2024-09-17 12:12:10|7312.3|7297.3|7305.6|7290.6|7312.3|7297.3|7305.6|7290.6|26
1726575140000|2024-09-17 12:12:20|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|2
1726575150000|2024-09-17 12:12:30|7306.1|7291.1|7304.3|7289.3|7306.1|7291.1|7303.1|7288.1|13
1726575160000|2024-09-17 12:12:40|7304.6|7289.6|7304.1|7289.1|7304.6|7289.6|7304.1|7289.1|1
1726575170000|2024-09-17 12:12:50|7304.6|7289.6|7301.6|7286.6|7304.6|7289.6|7301.6|7286.6|2
1726575180000|2024-09-17 12:13:00|7300.6|7285.6|7300.8|7285.8|7301.1|7286.1|7300.6|7285.6|1
1726575190000|2024-09-17 12:13:10|||||||||1
1726575200000|2024-09-17 12:13:20|7300.6|7285.6|7297.3|7282.3|7300.6|7285.6|7297.3|7282.3|13
1726575210000|2024-09-17 12:13:30|7297.8|7282.8|7297.3|7282.3|7297.8|7282.8|7297.3|7282.3|0
1726575220000|2024-09-17 12:13:40|7297.1|7282.1|7296.8|7281.8|7297.1|7282.1|7296.8|7281.8|1
1726575230000|2024-09-17 12:13:50|7296.3|7281.3|7293.8|7278.8|7296.3|7281.3|7293.8|7278.8|3
1726575240000|2024-09-17 12:14:00|7294.1|7279.1|7295.6|7280.6|7298.6|7283.6|7294.1|7279.1|13
1726575250000|2024-09-17 12:14:10|7296.1|7281.1|7298.3|7283.3|7298.3|7283.3|7296.1|7281.1|2
1726575260000|2024-09-17 12:14:20|7297.6|7282.6|7299.6|7284.6|7299.6|7284.6|7297.3|7282.3|2
1726575270000|2024-09-17 12:14:30|7300.1|7285.1|7298.3|7283.3|7300.1|7285.1|7298.3|7283.3|7
1726575280000|2024-09-17 12:14:40|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|0
1726575290000|2024-09-17 12:14:50|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|0
1726575300000|2024-09-17 12:15:00|7298.1|7283.1|7294.1|7279.1|7298.1|7283.1|7294.1|7279.1|12
1726575310000|2024-09-17 12:15:10|7294.3|7279.3|7295.3|7280.3|7296.6|7281.6|7294.3|7279.3|5
1726575320000|2024-09-17 12:15:20|7295.8|7280.8|7295.3|7280.3|7295.8|7280.8|7295.3|7280.3|0
1726575340000|2024-09-17 12:15:40|||||||||1
1726575350000|2024-09-17 12:15:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1726575370000|2024-09-17 12:16:10|7293.8|7278.8|7294.3|7279.3|7294.3|7279.3|7293.8|7278.8|8
1726575380000|2024-09-17 12:16:20|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|0
1726575390000|2024-09-17 12:16:30|7294.3|7279.3|7294.1|7279.1|7294.3|7279.3|7294.1|7279.1|0
1726575400000|2024-09-17 12:16:40|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1726575410000|2024-09-17 12:16:50|7291.8|7276.8|7291.9|7276.9|7291.9|7276.9|7291.6|7276.6|12
1726575420000|2024-09-17 12:17:00|7291.6|7276.6|7292.6|7277.6|7292.9|7277.9|7291.6|7276.6|8
1726575430000|2024-09-17 12:17:10|7291.4|7276.4|7288.7|7273.7|7291.4|7276.4|7288.7|7273.7|5
1726575440000|2024-09-17 12:17:20|7288.1|7273.1|7288.9|7273.9|7288.9|7273.9|7287.9|7272.9|2
1726575450000|2024-09-17 12:17:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1726575460000|2024-09-17 12:17:40|7289.7|7274.7|7289.9|7274.9|7290.4|7275.4|7289.7|7274.7|2
1726575480000|2024-09-17 12:18:00|7289.6|7274.6|7290.1|7275.1|7290.1|7275.1|7289.6|7274.6|0
1726575490000|2024-09-17 12:18:10|7290.3|7275.3|7290.9|7275.9|7290.9|7275.9|7290.3|7275.3|1
1726575500000|2024-09-17 12:18:20|||||||||2
1726575520000|2024-09-17 12:18:40|||||||||1
1726575540000|2024-09-17 12:19:00|7291.4|7276.4|7294.6|7279.6|7295.6|7280.6|7291.3|7276.3|13
1726575550000|2024-09-17 12:19:10|7296.6|7281.6|7300.5|7285.5|7300.5|7285.5|7296.6|7281.6|7
1726575560000|2024-09-17 12:19:20|7300.3|7285.3|7299.3|7284.3|7300.3|7285.3|7296.8|7281.8|21
1726575570000|2024-09-17 12:19:30|7299.5|7284.5|7300.3|7285.3|7300.8|7285.8|7299.5|7284.5|6
1726575580000|2024-09-17 12:19:40|7300.1|7285.1|7300.3|7285.3|7300.3|7285.3|7299.3|7284.3|2
1726575590000|2024-09-17 12:19:50|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|17
1726575600000|2024-09-17 12:20:00|7299|7284|7297.3|7282.3|7299|7284|7297.3|7282.3|7
1726575610000|2024-09-17 12:20:10|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|11
1726575620000|2024-09-17 12:20:20|7301|7286|7301.3|7286.3|7302.5|7287.5|7300.3|7285.3|6
1726575630000|2024-09-17 12:20:30|7301.1|7286.1|7295.1|7280.1|7301.1|7286.1|7295.1|7280.1|9
1726575640000|2024-09-17 12:20:40|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|0
1726575650000|2024-09-17 12:20:50|7295.8|7280.8|7295.3|7280.3|7295.8|7280.8|7295.3|7280.3|2
1726575670000|2024-09-17 12:21:10|7296.3|7281.3|7298.8|7283.8|7298.8|7283.8|7296.3|7281.3|10
1726575680000|2024-09-17 12:21:20|7297.9|7282.9|7295|7280|7297.9|7282.9|7295|7280|8
1726575690000|2024-09-17 12:21:30|7295.5|7280.5|7296.3|7281.3|7296.5|7281.5|7295.5|7280.5|1
1726575700000|2024-09-17 12:21:40|7296.6|7281.6|7297|7282|7297|7282|7296.6|7281.6|1
1726575710000|2024-09-17 12:21:50|7298.3|7283.3|7300.8|7285.8|7300.8|7285.8|7298.3|7283.3|9
1726575720000|2024-09-17 12:22:00|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|0
1726575730000|2024-09-17 12:22:10|||||||||1
1726575750000|2024-09-17 12:22:30|7299.1|7284.1|7297.8|7282.8|7299.1|7284.1|7297.8|7282.8|9
1726575760000|2024-09-17 12:22:40|7298.3|7283.3|7297.8|7282.8|7298.3|7283.3|7297.8|7282.8|2
1726575770000|2024-09-17 12:22:50|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1726575780000|2024-09-17 12:23:00|7296.4|7281.4|7294.6|7279.6|7296.4|7281.4|7294.6|7279.6|9
1726575800000|2024-09-17 12:23:20|7292.4|7277.4|7291.9|7276.9|7292.4|7277.4|7291.3|7276.3|3
1726575810000|2024-09-17 12:23:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1726575850000|2024-09-17 12:24:10|7292.3|7277.3|7291.6|7276.6|7293.2|7278.2|7291.6|7276.6|9
1726575860000|2024-09-17 12:24:20|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1726575870000|2024-09-17 12:24:30|7291.5|7276.5|7293.3|7278.3|7294|7279|7291.5|7276.5|7
1726575880000|2024-09-17 12:24:40|||||||||1
1726575900000|2024-09-17 12:25:00|7293.1|7278.1|7294.3|7279.3|7294.3|7279.3|7291.6|7276.6|9
1726575910000|2024-09-17 12:25:10|7294.8|7279.8|7296.4|7281.4|7296.4|7281.4|7294.8|7279.8|3
1726575920000|2024-09-17 12:25:20|7297.5|7282.5|7299.3|7284.3|7299.3|7284.3|7297.5|7282.5|0
1726575930000|2024-09-17 12:25:30|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|3
1726575950000|2024-09-17 12:25:50|7299.3|7284.3|7301.8|7286.8|7301.8|7286.8|7299.3|7284.3|1
1726575960000|2024-09-17 12:26:00|7301.6|7286.6|7301.3|7286.3|7301.6|7286.6|7301.3|7286.3|0
1726575970000|2024-09-17 12:26:10|||||||||1
1726575990000|2024-09-17 12:26:30|7301.9|7286.9|7303.3|7288.3|7305|7290|7301.9|7286.9|1
1726576010000|2024-09-17 12:26:50|7302.8|7287.8|7303.3|7288.3|7303.8|7288.8|7302.8|7287.8|2
1726576020000|2024-09-17 12:27:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1726576030000|2024-09-17 12:27:10|7305.3|7290.3|7304.3|7289.3|7305.3|7290.3|7304.3|7289.3|11
1726576040000|2024-09-17 12:27:20|7306|7291|7306|7291|7306|7291|7306|7291|3
1726576050000|2024-09-17 12:27:30|7306.3|7291.3|7309.5|7294.5|7309.5|7294.5|7306.3|7291.3|2
1726576060000|2024-09-17 12:27:40|7309.3|7294.3|7309.1|7294.1|7309.3|7294.3|7309.1|7294.1|9
1726576070000|2024-09-17 12:27:50|7308.3|7293.3|7308.6|7293.6|7308.6|7293.6|7308.3|7293.3|1
1726576080000|2024-09-17 12:28:00|7308.4|7293.4|7304.8|7289.8|7308.4|7293.4|7303.8|7288.8|9
1726576090000|2024-09-17 12:28:10|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|0
1726576100000|2024-09-17 12:28:20|7305.3|7290.3|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|0
1726576110000|2024-09-17 12:28:30|||||||||1
1726576120000|2024-09-17 12:28:40|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|9
1726576130000|2024-09-17 12:28:50|7309|7294|7310|7295|7310.2|7295.2|7308.8|7293.8|10
1726576140000|2024-09-17 12:29:00|7309.7|7294.7|7309|7294|7309.7|7294.7|7309|7294|4
1726576150000|2024-09-17 12:29:10|7309.2|7294.2|7309.7|7294.7|7309.7|7294.7|7309.2|7294.2|4
1726576160000|2024-09-17 12:29:20|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.5|7294.5|2
1726576170000|2024-09-17 12:29:30|7310.4|7295.4|7305.9|7290.9|7310.5|7295.5|7305.4|7290.4|23
1726576180000|2024-09-17 12:29:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1726576190000|2024-09-17 12:29:50|7306.3|7291.3|7308.4|7293.4|7308.4|7293.4|7306|7291|14
1726576200000|2024-09-17 12:30:00|7308.9|7293.9|7309.4|7294.4|7309.9|7294.9|7308.9|7293.9|9
1726576210000|2024-09-17 12:30:10|7309.9|7294.9|7309.4|7294.4|7309.9|7294.9|7309.4|7294.4|5
1726576220000|2024-09-17 12:30:20|7309.8|7294.8|7310.8|7295.8|7310.8|7295.8|7309.8|7294.8|14
1726576230000|2024-09-17 12:30:30|7311.3|7296.3|7310.8|7295.8|7311.3|7296.3|7310.8|7295.8|9
1726576240000|2024-09-17 12:30:40|7310.6|7295.6|7310.8|7295.8|7310.8|7295.8|7310.6|7295.6|4
1726576250000|2024-09-17 12:30:50|7311.3|7296.3|7308.8|7293.8|7311.8|7296.8|7308.8|7293.8|50
1726576260000|2024-09-17 12:31:00|7308.5|7293.5|7304.6|7289.6|7308.5|7293.5|7304.6|7289.6|3
1726576270000|2024-09-17 12:31:10|7305.3|7290.3|7305.8|7290.8|7306.3|7291.3|7303.8|7288.8|18
1726576280000|2024-09-17 12:31:20|7306.1|7291.1|7303.9|7288.9|7306.1|7291.1|7303.9|7288.9|2
1726576290000|2024-09-17 12:31:30|7303.6|7288.6|7303.3|7288.3|7303.6|7288.6|7303.3|7288.3|2
1726576300000|2024-09-17 12:31:40|||||||||1
1726576310000|2024-09-17 12:31:50|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|3
1726576320000|2024-09-17 12:32:00|7303.8|7288.8|7304.1|7289.1|7304.1|7289.1|7303.8|7288.8|4
1726576330000|2024-09-17 12:32:10|7303.1|7288.1|7303.3|7288.3|7303.3|7288.3|7303.1|7288.1|9
1726576340000|2024-09-17 12:32:20|7303.8|7288.8|7306.1|7291.1|7306.1|7291.1|7303.8|7288.8|12
1726576350000|2024-09-17 12:32:30|7305.8|7290.8|7305.6|7290.6|7306.6|7291.6|7305.6|7290.6|4
1726576360000|2024-09-17 12:32:40|7305.1|7290.1|7306.3|7291.3|7306.3|7291.3|7305.1|7290.1|3
1726576370000|2024-09-17 12:32:50|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|2
1726576380000|2024-09-17 12:33:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1726576390000|2024-09-17 12:33:10|||||||||2
1726576400000|2024-09-17 12:33:20|7306.8|7291.8|7307.1|7292.1|7307.1|7292.1|7306.8|7291.8|2
1726576410000|2024-09-17 12:33:30|7307.3|7292.3|7307.6|7292.6|7307.6|7292.6|7307.1|7292.1|5
1726576420000|2024-09-17 12:33:40|7307.9|7292.9|7310.3|7295.3|7310.3|7295.3|7307.9|7292.9|7
1726576430000|2024-09-17 12:33:50|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1726576440000|2024-09-17 12:34:00|7308.3|7293.3|7307.1|7292.1|7308.3|7293.3|7307.1|7292.1|11
1726576450000|2024-09-17 12:34:10|7305.4|7290.4|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|12
1726576460000|2024-09-17 12:34:20|7305.4|7290.4|7304.3|7289.3|7305.4|7290.4|7304.3|7289.3|5
1726576470000|2024-09-17 12:34:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|6
1726576480000|2024-09-17 12:34:40|7305.1|7290.1|7304.3|7289.3|7305.1|7290.1|7304.3|7289.3|2
1726576490000|2024-09-17 12:34:50|7304.5|7289.5|7304.6|7289.6|7304.8|7289.8|7304.5|7289.5|3
1726576500000|2024-09-17 12:35:00|7304.9|7289.9|7300.6|7285.6|7304.9|7289.9|7300.6|7285.6|12
1726576510000|2024-09-17 12:35:10|7301.4|7286.4|7300.6|7285.6|7302.8|7287.8|7300.6|7285.6|9
1726576520000|2024-09-17 12:35:20|7301.1|7286.1|7302.4|7287.4|7302.4|7287.4|7301.1|7286.1|0
1726576530000|2024-09-17 12:35:30|7301.8|7286.8|7298.4|7283.4|7301.8|7286.8|7298.4|7283.4|15
1726576540000|2024-09-17 12:35:40|7297.7|7282.7|7299.1|7284.1|7299.1|7284.1|7297.4|7282.4|7
1726576550000|2024-09-17 12:35:50|7298.7|7283.7|7297.2|7282.2|7298.7|7283.7|7297.2|7282.2|4
1726576560000|2024-09-17 12:36:00|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|2
1726576570000|2024-09-17 12:36:10|7294.9|7279.9|7296.4|7281.4|7296.4|7281.4|7294.9|7279.9|3
1726576580000|2024-09-17 12:36:20|7296.7|7281.7|7296.4|7281.4|7296.7|7281.7|7296.4|7281.4|8
1726576590000|2024-09-17 12:36:30|7297.1|7282.1|7294.6|7279.6|7297.6|7282.6|7294.6|7279.6|6
1726576600000|2024-09-17 12:36:40|7295.1|7280.1|7296.4|7281.4|7296.9|7281.9|7295.1|7280.1|5
1726576610000|2024-09-17 12:36:50|7296.8|7281.8|7295.1|7280.1|7297.8|7282.8|7295.1|7280.1|8
1726576620000|2024-09-17 12:37:00|7294.9|7279.9|7295.6|7280.6|7295.6|7280.6|7294.6|7279.6|4
1726576630000|2024-09-17 12:37:10|||||||||3
1726576640000|2024-09-17 12:37:20|7295.9|7280.9|7295.4|7280.4|7295.9|7280.9|7295.4|7280.4|1
1726576650000|2024-09-17 12:37:30|7296.1|7281.1|7296.3|7281.3|7296.3|7281.3|7295.8|7280.8|7
1726576660000|2024-09-17 12:37:40|7296|7281|7295.2|7280.2|7296|7281|7295.1|7280.1|4
1726576670000|2024-09-17 12:37:50|7294.9|7279.9|7293.7|7278.7|7294.9|7279.9|7293.7|7278.7|2
1726576680000|2024-09-17 12:38:00|7291.2|7276.2|7290.9|7275.9|7291.2|7276.2|7290.4|7275.4|13
1726576690000|2024-09-17 12:38:10|||||||||1
1726576700000|2024-09-17 12:38:20|||||||||3
1726576710000|2024-09-17 12:38:30|||||||||3
1726576720000|2024-09-17 12:38:40|7291.2|7276.2|7290.4|7275.4|7291.9|7276.9|7290.4|7275.4|7
1726576730000|2024-09-17 12:38:50|7289.9|7274.9|7289.9|7274.9|7291.9|7276.9|7289.9|7274.9|13
1726576740000|2024-09-17 12:39:00|7287.2|7272.2|7286.4|7271.4|7288.1|7273.1|7286.4|7271.4|4
1726576760000|2024-09-17 12:39:20|7285.9|7270.9|7285.2|7270.2|7285.9|7270.9|7284.7|7269.7|14
1726576770000|2024-09-17 12:39:30|7284.7|7269.7|7281.4|7266.4|7284.7|7269.7|7279.4|7264.4|16
1726576780000|2024-09-17 12:39:40|7281.9|7266.9|7279.5|7264.5|7284.4|7269.4|7279.5|7264.5|13
1726576790000|2024-09-17 12:39:50|7279.7|7264.7|7275.7|7260.7|7279.7|7264.7|7275.7|7260.7|35
1726576800000|2024-09-17 12:40:00|7275.5|7260.5|7274|7259|7276|7261|7274|7259|17
1726576810000|2024-09-17 12:40:10|7275.2|7260.2|7277.3|7262.3|7277.8|7262.8|7275.2|7260.2|28
1726576820000|2024-09-17 12:40:20|7277.6|7262.6|7278.6|7263.6|7278.8|7263.8|7276.9|7261.9|28
1726576830000|2024-09-17 12:40:30|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|1
1726576840000|2024-09-17 12:40:40|7276.3|7261.3|7274.1|7259.1|7276.3|7261.3|7273.9|7258.9|20
1726576850000|2024-09-17 12:40:50|7273.3|7258.3|7273.1|7258.1|7273.3|7258.3|7273.1|7258.1|10
1726576860000|2024-09-17 12:41:00|7270.1|7255.1|7269.9|7254.9|7271.3|7256.3|7269.9|7254.9|10
1726576870000|2024-09-17 12:41:10|7269.4|7254.4|7270.4|7255.4|7270.6|7255.6|7269.4|7254.4|30
1726576880000|2024-09-17 12:41:20|7267.9|7252.9|7266.9|7251.9|7267.9|7252.9|7262.7|7247.7|56
1726576890000|2024-09-17 12:41:30|7266.4|7251.4|7268.3|7253.3|7268.3|7253.3|7266.4|7251.4|14
1726576900000|2024-09-17 12:41:40|7268.5|7253.5|7271.6|7256.6|7271.8|7256.8|7268.5|7253.5|3
1726576910000|2024-09-17 12:41:50|7271.8|7256.8|7274.2|7259.2|7274.9|7259.9|7270.1|7255.1|15
1726576920000|2024-09-17 12:42:00|7274|7259|7270.7|7255.7|7274|7259|7269.7|7254.7|32
1726576930000|2024-09-17 12:42:10|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|5
1726576940000|2024-09-17 12:42:20|7271.2|7256.2|7271.2|7256.2|7271.7|7256.7|7271|7256|0
1726576950000|2024-09-17 12:42:30|7270.2|7255.2|7271.2|7256.2|7271.2|7256.2|7269.9|7254.9|7
1726576960000|2024-09-17 12:42:40|||||||||1
1726576970000|2024-09-17 12:42:50|7271.8|7256.8|7271.7|7256.7|7272.2|7257.2|7271.7|7256.7|2
1726576980000|2024-09-17 12:43:00|7271.5|7256.5|7272|7257|7272.2|7257.2|7271.5|7256.5|7
1726576990000|2024-09-17 12:43:10|7271.7|7256.7|7271.9|7256.9|7271.9|7256.9|7271.7|7256.7|5
1726577000000|2024-09-17 12:43:20|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|3
1726577020000|2024-09-17 12:43:40|||||||||4
1726577030000|2024-09-17 12:43:50|7269.7|7254.7|7269.3|7254.3|7269.7|7254.7|7269.3|7254.3|37
1726577040000|2024-09-17 12:44:00|7269|7254|7265.7|7250.7|7269|7254|7263|7248|19
1726577050000|2024-09-17 12:44:10|7265.2|7250.2|7265.7|7250.7|7265.9|7250.9|7265.2|7250.2|6
1726577060000|2024-09-17 12:44:20|7266.1|7251.1|7266.4|7251.4|7266.4|7251.4|7266.1|7251.1|0
1726577070000|2024-09-17 12:44:30|7266|7251|7262.7|7247.7|7266|7251|7262.5|7247.5|5
1726577080000|2024-09-17 12:44:40|7261.8|7246.8|7259.7|7244.7|7261.8|7246.8|7259.5|7244.5|37
1726577090000|2024-09-17 12:44:50|7262.4|7247.4|7263.7|7248.7|7263.7|7248.7|7262.4|7247.4|13
1726577100000|2024-09-17 12:45:00|7263.3|7248.3|7263.2|7248.2|7263.4|7248.4|7263.1|7248.1|0
1726577110000|2024-09-17 12:45:10|7262.9|7247.9|7262.2|7247.2|7262.9|7247.9|7262.2|7247.2|1
1726577120000|2024-09-17 12:45:20|7261|7246|7260|7245|7261|7246|7259.5|7244.5|6
1726577130000|2024-09-17 12:45:30|7260.3|7245.3|7262.2|7247.2|7262.2|7247.2|7260.3|7245.3|3
1726577140000|2024-09-17 12:45:40|7264.2|7249.2|7264.2|7249.2|7264.5|7249.5|7264.2|7249.2|1
1726577150000|2024-09-17 12:45:50|7262.5|7247.5|7259.6|7244.6|7262.5|7247.5|7259.6|7244.6|5
1726577160000|2024-09-17 12:46:00|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1726577170000|2024-09-17 12:46:10|7258.8|7243.8|7255.3|7240.3|7258.8|7243.8|7254.8|7239.8|8
1726577180000|2024-09-17 12:46:20|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|8
1726577190000|2024-09-17 12:46:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|6
1726577200000|2024-09-17 12:46:40|7254.3|7239.3|7257.2|7242.2|7257.7|7242.7|7254.3|7239.3|5
1726577210000|2024-09-17 12:46:50|7257.8|7242.8|7254.8|7239.8|7257.8|7242.8|7254.8|7239.8|5
1726577220000|2024-09-17 12:47:00|7254.1|7239.1|7257.3|7242.3|7257.3|7242.3|7254.1|7239.1|12
1726577230000|2024-09-17 12:47:10|7257.5|7242.5|7260.3|7245.3|7261.7|7246.7|7257.5|7242.5|9
1726577240000|2024-09-17 12:47:20|7261.3|7246.3|7262.9|7247.9|7262.9|7247.9|7261.3|7246.3|2
1726577250000|2024-09-17 12:47:30|7263.7|7248.7|7266|7251|7267.7|7252.7|7263.7|7248.7|2
1726577260000|2024-09-17 12:47:40|7265.6|7250.6|7269.2|7254.2|7269.2|7254.2|7264.3|7249.3|14
1726577270000|2024-09-17 12:47:50|7269.6|7254.6|7267.7|7252.7|7270|7255|7267.2|7252.2|2
1726577280000|2024-09-17 12:48:00|7267.5|7252.5|7271.4|7256.4|7271.4|7256.4|7267.5|7252.5|2
1726577290000|2024-09-17 12:48:10|7272.3|7257.3|7270.7|7255.7|7272.7|7257.7|7270.7|7255.7|2
1726577300000|2024-09-17 12:48:20|7270.9|7255.9|7271.2|7256.2|7271.4|7256.4|7270.9|7255.9|1
1726577310000|2024-09-17 12:48:30|7270.6|7255.6|7269.3|7254.3|7270.6|7255.6|7269.3|7254.3|2
1726577320000|2024-09-17 12:48:40|7269|7254|7269.1|7254.1|7269.5|7254.5|7269|7254|3
1726577330000|2024-09-17 12:48:50|7267.6|7252.6|7268.5|7253.5|7268.5|7253.5|7266.8|7251.8|4
1726577350000|2024-09-17 12:49:10|7269.5|7254.5|7272.3|7257.3|7272.8|7257.8|7269.5|7254.5|3
1726577360000|2024-09-17 12:49:20|7272.7|7257.7|7273.3|7258.3|7273.3|7258.3|7272.7|7257.7|1
1726577380000|2024-09-17 12:49:40|7272.8|7257.8|7271.6|7256.6|7272.8|7257.8|7271.1|7256.1|5
1726577390000|2024-09-17 12:49:50|7271.3|7256.3|7268.3|7253.3|7271.3|7256.3|7268.3|7253.3|3
1726577400000|2024-09-17 12:50:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|1
1726577410000|2024-09-17 12:50:10|7268.1|7253.1|7268.3|7253.3|7268.3|7253.3|7268.1|7253.1|1
1726577420000|2024-09-17 12:50:20|||||||||2
1726577430000|2024-09-17 12:50:30|7268.5|7253.5|7266.1|7251.1|7268.6|7253.6|7266.1|7251.1|17
1726577440000|2024-09-17 12:50:40|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1726577450000|2024-09-17 12:50:50|7265.1|7250.1|7263.3|7248.3|7265.1|7250.1|7262.3|7247.3|9
1726577460000|2024-09-17 12:51:00|||||||||4
1726577470000|2024-09-17 12:51:10|||||||||2
1726577480000|2024-09-17 12:51:20|7263.6|7248.6|7263.1|7248.1|7263.6|7248.6|7263.1|7248.1|3
1726577490000|2024-09-17 12:51:30|7259.8|7244.8|7258.8|7243.8|7259.8|7244.8|7258.8|7243.8|6
1726577500000|2024-09-17 12:51:40|7259.6|7244.6|7260.3|7245.3|7260.3|7245.3|7258.3|7243.3|7
1726577510000|2024-09-17 12:51:50|7259.6|7244.6|7256.9|7241.9|7259.6|7244.6|7256.9|7241.9|48
1726577520000|2024-09-17 12:52:00|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|3
1726577530000|2024-09-17 12:52:10|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1726577540000|2024-09-17 12:52:20|7256.4|7241.4|7255.2|7240.2|7256.4|7241.4|7255.2|7240.2|3
1726577550000|2024-09-17 12:52:30|7254.9|7239.9|7256.7|7241.7|7256.7|7241.7|7254.9|7239.9|7
1726577560000|2024-09-17 12:52:40|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1726577570000|2024-09-17 12:52:50|7255.7|7240.7|7253.1|7238.1|7255.7|7240.7|7253.1|7238.1|27
1726577580000|2024-09-17 12:53:00|7252.5|7237.5|7252.5|7237.5|7254.5|7239.5|7252.5|7237.5|3
1726577590000|2024-09-17 12:53:10|7252.2|7237.2|7253.5|7238.5|7253.5|7238.5|7252.2|7237.2|3
1726577600000|2024-09-17 12:53:20|7254|7239|7252.5|7237.5|7254|7239|7252.5|7237.5|18
1726577610000|2024-09-17 12:53:30|7252.7|7237.7|7252.5|7237.5|7252.7|7237.7|7252.5|7237.5|5
1726577620000|2024-09-17 12:53:40|7252.1|7237.1|7252|7237|7252.1|7237.1|7252|7237|5
1726577630000|2024-09-17 12:53:50|7252.5|7237.5|7248.1|7233.1|7253|7238|7247.3|7232.3|5
1726577640000|2024-09-17 12:54:00|7247.8|7232.8|7248.4|7233.4|7249.3|7234.3|7247.8|7232.8|5
1726577650000|2024-09-17 12:54:10|7248.1|7233.1|7249.1|7234.1|7249.6|7234.6|7248.1|7233.1|10
1726577660000|2024-09-17 12:54:20|7248.5|7233.5|7248.6|7233.6|7248.8|7233.8|7247.8|7232.8|14
1726577670000|2024-09-17 12:54:30|7249.8|7234.8|7248|7233|7249.8|7234.8|7247.5|7232.5|14
1726577680000|2024-09-17 12:54:40|7247.7|7232.7|7249|7234|7249|7234|7247.2|7232.2|3
1726577690000|2024-09-17 12:54:50|7249.5|7234.5|7249.5|7234.5|7249.7|7234.7|7248.6|7233.6|12
1726577700000|2024-09-17 12:55:00|7249.2|7234.2|7249.7|7234.7|7249.7|7234.7|7247.1|7232.1|6
1726577710000|2024-09-17 12:55:10|7249.2|7234.2|7251.5|7236.5|7251.6|7236.6|7249.2|7234.2|22
1726577720000|2024-09-17 12:55:20|7251.3|7236.3|7251.5|7236.5|7251.5|7236.5|7251.3|7236.3|0
1726577730000|2024-09-17 12:55:30|7251.3|7236.3|7253|7238|7253.5|7238.5|7251.3|7236.3|13
1726577740000|2024-09-17 12:55:40|7253.2|7238.2|7251.8|7236.8|7253.2|7238.2|7251.8|7236.8|2
1726577750000|2024-09-17 12:55:50|7251.6|7236.6|7251.5|7236.5|7251.8|7236.8|7251.3|7236.3|5
1726577760000|2024-09-17 12:56:00|7251.8|7236.8|7251|7236|7251.8|7236.8|7251|7236|16
1726577770000|2024-09-17 12:56:10|7251.2|7236.2|7252.2|7237.2|7252.2|7237.2|7251.2|7236.2|9
1726577780000|2024-09-17 12:56:20|7254.8|7239.8|7254.5|7239.5|7254.8|7239.8|7254.5|7239.5|8
1726577790000|2024-09-17 12:56:30|7255|7240|7255|7240|7255|7240|7254|7239|14
1726577800000|2024-09-17 12:56:40|||||||||2
1726577820000|2024-09-17 12:57:00|7254.8|7239.8|7254|7239|7254.8|7239.8|7254|7239|4
1726577830000|2024-09-17 12:57:10|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|3
1726577840000|2024-09-17 12:57:20|7254.2|7239.2|7255|7240|7256|7241|7254.2|7239.2|4
1726577850000|2024-09-17 12:57:30|7254.5|7239.5|7257.7|7242.7|7257.7|7242.7|7252.7|7237.7|19
1726577860000|2024-09-17 12:57:40|7260.2|7245.2|7262|7247|7262|7247|7260.2|7245.2|2
1726577870000|2024-09-17 12:57:50|7262.3|7247.3|7264.1|7249.1|7264.1|7249.1|7262.3|7247.3|11
1726577880000|2024-09-17 12:58:00|7263.7|7248.7|7257.2|7242.2|7263.7|7248.7|7257.2|7242.2|3
1726577890000|2024-09-17 12:58:10|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|6
1726577900000|2024-09-17 12:58:20|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7254.9|7239.9|2
1726577910000|2024-09-17 12:58:30|7255.9|7240.9|7255.4|7240.4|7256.4|7241.4|7255.4|7240.4|2
1726577920000|2024-09-17 12:58:40|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1726577930000|2024-09-17 12:58:50|7256.1|7241.1|7255.9|7240.9|7256.1|7241.1|7255.9|7240.9|3
1726577940000|2024-09-17 12:59:00|7255.4|7240.4|7255.9|7240.9|7256.4|7241.4|7254.4|7239.4|15
1726577950000|2024-09-17 12:59:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1726577960000|2024-09-17 12:59:20|7257.4|7242.4|7257.4|7242.4|7257.9|7242.9|7257.4|7242.4|2
1726577970000|2024-09-17 12:59:30|||||||||2
1726577980000|2024-09-17 12:59:40|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.4|7241.4|3
1726577990000|2024-09-17 12:59:50|7257.1|7242.1|7256.9|7241.9|7257.4|7242.4|7256.9|7241.9|2
1726578000000|2024-09-17 13:00:00|7257.1|7242.1|7264.1|7249.1|7264.1|7249.1|7257.1|7242.1|6
1726578010000|2024-09-17 13:00:10|7264.4|7249.4|7267.4|7252.4|7267.4|7252.4|7264.4|7249.4|2
1726578020000|2024-09-17 13:00:20|7267.6|7252.6|7269.4|7254.4|7269.6|7254.6|7267.6|7252.6|0
1726578030000|2024-09-17 13:00:30|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.1|7252.1|14
1726578040000|2024-09-17 13:00:40|7267.6|7252.6|7267.9|7252.9|7267.9|7252.9|7267.6|7252.6|1
1726578050000|2024-09-17 13:00:50|7267.6|7252.6|7268.9|7253.9|7268.9|7253.9|7267.4|7252.4|4
1726578060000|2024-09-17 13:01:00|7268.4|7253.4|7273.6|7258.6|7273.6|7258.6|7267.9|7252.9|14
1726578070000|2024-09-17 13:01:10|7274.1|7259.1|7273.9|7258.9|7274.9|7259.9|7273.9|7258.9|2
1726578080000|2024-09-17 13:01:20|7274.4|7259.4|7277.4|7262.4|7277.4|7262.4|7274.4|7259.4|4
1726578090000|2024-09-17 13:01:30|7276.9|7261.9|7276.6|7261.6|7277.1|7262.1|7276.6|7261.6|1
1726578100000|2024-09-17 13:01:40|7276.4|7261.4|7273.7|7258.7|7276.4|7261.4|7273.6|7258.6|4
1726578110000|2024-09-17 13:01:50|7272.1|7257.1|7272.1|7257.1|7272.7|7257.7|7271.9|7256.9|2
1726578120000|2024-09-17 13:02:00|7271.9|7256.9|7273.2|7258.2|7273.4|7258.4|7271.4|7256.4|4
1726578130000|2024-09-17 13:02:10|7272.6|7257.6|7271.7|7256.7|7272.6|7257.6|7271.7|7256.7|6
1726578140000|2024-09-17 13:02:20|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|3
1726578150000|2024-09-17 13:02:30|7272.4|7257.4|7272.2|7257.2|7272.4|7257.4|7272.2|7257.2|1
1726578160000|2024-09-17 13:02:40|7271.9|7256.9|7275.4|7260.4|7275.4|7260.4|7271.9|7256.9|7
1726578170000|2024-09-17 13:02:50|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|5
1726578180000|2024-09-17 13:03:00|7279.9|7264.9|7276.6|7261.6|7279.9|7264.9|7276.4|7261.4|13
1726578190000|2024-09-17 13:03:10|7276.9|7261.9|7276.4|7261.4|7277.1|7262.1|7276.4|7261.4|4
1726578200000|2024-09-17 13:03:20|7276.1|7261.1|7272.7|7257.7|7276.1|7261.1|7272.1|7257.1|6
1726578220000|2024-09-17 13:03:40|7272.5|7257.5|7272.2|7257.2|7272.5|7257.5|7272.2|7257.2|1
1726578230000|2024-09-17 13:03:50|7272.7|7257.7|7272.9|7257.9|7272.9|7257.9|7272.7|7257.7|2
1726578240000|2024-09-17 13:04:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|2
1726578250000|2024-09-17 13:04:10|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|1
1726578260000|2024-09-17 13:04:20|7272.4|7257.4|7271.9|7256.9|7272.7|7257.7|7271.4|7256.4|5
1726578270000|2024-09-17 13:04:30|7272.4|7257.4|7272.2|7257.2|7272.4|7257.4|7271.7|7256.7|6
1726578290000|2024-09-17 13:04:50|7272|7257|7272|7257|7272|7257|7272|7257|1
1726578300000|2024-09-17 13:05:00|7271.7|7256.7|7271.9|7256.9|7271.9|7256.9|7268.9|7253.9|34
1726578310000|2024-09-17 13:05:10|7268|7253|7266.2|7251.2|7268|7253|7265.9|7250.9|10
1726578320000|2024-09-17 13:05:20|7267.4|7252.4|7269.4|7254.4|7269.4|7254.4|7267.4|7252.4|3
1726578330000|2024-09-17 13:05:30|7269.9|7254.9|7267.4|7252.4|7269.9|7254.9|7265.1|7250.1|9
1726578340000|2024-09-17 13:05:40|7267.2|7252.2|7265.7|7250.7|7267.2|7252.2|7265.7|7250.7|2
1726578350000|2024-09-17 13:05:50|7266.9|7251.9|7272.2|7257.2|7272.2|7257.2|7266.9|7251.9|3
1726578360000|2024-09-17 13:06:00|||||||||3
1726578370000|2024-09-17 13:06:10|7269.7|7254.7|7269.2|7254.2|7269.7|7254.7|7269.2|7254.2|3
1726578380000|2024-09-17 13:06:20|7269|7254|7270.9|7255.9|7271.4|7256.4|7268.4|7253.4|4
1726578390000|2024-09-17 13:06:30|7270.5|7255.5|7269.5|7254.5|7270.5|7255.5|7269.5|7254.5|3
1726578400000|2024-09-17 13:06:40|7269.2|7254.2|7271.2|7256.2|7273.1|7258.1|7269.2|7254.2|11
1726578410000|2024-09-17 13:06:50|7270.9|7255.9|7268.1|7253.1|7270.9|7255.9|7267.4|7252.4|9
1726578420000|2024-09-17 13:07:00|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|1
1726578430000|2024-09-17 13:07:10|7266.4|7251.4|7263.9|7248.9|7266.4|7251.4|7260.1|7245.1|11
1726578440000|2024-09-17 13:07:20|7263.4|7248.4|7266.4|7251.4|7266.4|7251.4|7263.4|7248.4|2
1726578450000|2024-09-17 13:07:30|7266.6|7251.6|7266.1|7251.1|7266.6|7251.6|7265.9|7250.9|3
1726578460000|2024-09-17 13:07:40|7266.4|7251.4|7265.4|7250.4|7266.4|7251.4|7265.1|7250.1|2
1726578470000|2024-09-17 13:07:50|7263.9|7248.9|7261.9|7246.9|7264.1|7249.1|7261.1|7246.1|4
1726578480000|2024-09-17 13:08:00|7262.1|7247.1|7261.9|7246.9|7262.1|7247.1|7261.9|7246.9|5
1726578500000|2024-09-17 13:08:20|7261.6|7246.6|7260.9|7245.9|7261.9|7246.9|7260.9|7245.9|4
1726578510000|2024-09-17 13:08:30|7261.4|7246.4|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|3
1726578520000|2024-09-17 13:08:40|7261.9|7246.9|7262.6|7247.6|7262.6|7247.6|7261.9|7246.9|6
1726578530000|2024-09-17 13:08:50|7263.9|7248.9|7263.4|7248.4|7266.2|7251.2|7263.4|7248.4|7
1726578540000|2024-09-17 13:09:00|7263.7|7248.7|7264|7249|7264|7249|7262.5|7247.5|9
1726578550000|2024-09-17 13:09:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1726578560000|2024-09-17 13:09:20|7264|7249|7264.5|7249.5|7264.5|7249.5|7264|7249|14
1726578570000|2024-09-17 13:09:30|7264.8|7249.8|7267|7252|7267|7252|7264.8|7249.8|7
1726578580000|2024-09-17 13:09:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|2
1726578590000|2024-09-17 13:09:50|||||||||19
1726578600000|2024-09-17 13:10:00|7267.7|7252.7|7266.7|7251.7|7267.7|7252.7|7266.7|7251.7|21
1726578610000|2024-09-17 13:10:10|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|1
1726578620000|2024-09-17 13:10:20|7264.8|7249.8|7266.5|7251.5|7266.5|7251.5|7264.8|7249.8|1
1726578630000|2024-09-17 13:10:30|7268|7253|7267|7252|7268|7253|7267|7252|4
1726578650000|2024-09-17 13:10:50|7266.8|7251.8|7263.1|7248.1|7266.8|7251.8|7263.1|7248.1|1
1726578660000|2024-09-17 13:11:00|7262.5|7247.5|7262|7247|7262.5|7247.5|7262|7247|1
1726578670000|2024-09-17 13:11:10|7261.5|7246.5|7262|7247|7262.5|7247.5|7260.5|7245.5|5
1726578680000|2024-09-17 13:11:20|7261|7246|7261.2|7246.2|7261.2|7246.2|7261|7246|2
1726578690000|2024-09-17 13:11:30|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7260|7245|4
1726578700000|2024-09-17 13:11:40|7261|7246|7261|7246|7261.3|7246.3|7261|7246|2
1726578710000|2024-09-17 13:11:50|7260.5|7245.5|7259.5|7244.5|7260.5|7245.5|7259.5|7244.5|4
1726578720000|2024-09-17 13:12:00|||||||||18
1726578730000|2024-09-17 13:12:10|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1726578740000|2024-09-17 13:12:20|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|9
1726578750000|2024-09-17 13:12:30|7259.1|7244.1|7258.9|7243.9|7259.1|7244.1|7258.9|7243.9|16
1726578760000|2024-09-17 13:12:40|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7259.6|7244.6|2
1726578770000|2024-09-17 13:12:50|7260.6|7245.6|7259.6|7244.6|7260.6|7245.6|7259|7244|5
1726578780000|2024-09-17 13:13:00|7259.4|7244.4|7261.6|7246.6|7261.6|7246.6|7258.6|7243.6|6
1726578790000|2024-09-17 13:13:10|7260.6|7245.6|7260.1|7245.1|7260.6|7245.6|7259.3|7244.3|7
1726578800000|2024-09-17 13:13:20|7261.2|7246.2|7261.7|7246.7|7262.2|7247.2|7261.2|7246.2|12
1726578810000|2024-09-17 13:13:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.2|7247.2|9
1726578820000|2024-09-17 13:13:40|7263|7248|7262.7|7247.7|7263|7248|7262.7|7247.7|7
1726578830000|2024-09-17 13:13:50|7263|7248|7262.8|7247.8|7263|7248|7262.8|7247.8|2
1726578840000|2024-09-17 13:14:00|7262.5|7247.5|7263.6|7248.6|7265.2|7250.2|7262.5|7247.5|8
1726578850000|2024-09-17 13:14:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|1
1726578860000|2024-09-17 13:14:20|7261.5|7246.5|7261.3|7246.3|7261.5|7246.5|7261.3|7246.3|2
1726578870000|2024-09-17 13:14:30|7261|7246|7261.5|7246.5|7261.5|7246.5|7261|7246|2
1726578880000|2024-09-17 13:14:40|7258.8|7243.8|7259|7244|7259|7244|7258.3|7243.3|7
1726578890000|2024-09-17 13:14:50|7258.8|7243.8|7259|7244|7259|7244|7258.8|7243.8|1
1726578900000|2024-09-17 13:15:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|2
1726578910000|2024-09-17 13:15:10|7259.3|7244.3|7257.6|7242.6|7259.6|7244.6|7257.6|7242.6|2
1726578920000|2024-09-17 13:15:20|7254.1|7239.1|7250.1|7235.1|7254.1|7239.1|7250.1|7235.1|26
1726578930000|2024-09-17 13:15:30|7249.6|7234.6|7250.6|7235.6|7251.1|7236.1|7249.6|7234.6|17
1726578940000|2024-09-17 13:15:40|7250.9|7235.9|7251.1|7236.1|7251.1|7236.1|7250.9|7235.9|4
1726578950000|2024-09-17 13:15:50|7250.8|7235.8|7250.6|7235.6|7250.8|7235.8|7250.6|7235.6|2
1726578960000|2024-09-17 13:16:00|7250.1|7235.1|7251.6|7236.6|7251.6|7236.6|7250.1|7235.1|3
1726578970000|2024-09-17 13:16:10|7255.6|7240.6|7255.8|7240.8|7255.8|7240.8|7255.6|7240.6|6
1726578980000|2024-09-17 13:16:20|7258.6|7243.6|7256.6|7241.6|7258.6|7243.6|7256.6|7241.6|1
1726578990000|2024-09-17 13:16:30|7260.6|7245.6|7260|7245|7260.6|7245.6|7258.8|7243.8|25
1726579000000|2024-09-17 13:16:40|7260.5|7245.5|7261|7246|7261|7246|7260.5|7245.5|1
1726579020000|2024-09-17 13:17:00|7257.8|7242.8|7261.7|7246.7|7261.7|7246.7|7256.8|7241.8|13
1726579030000|2024-09-17 13:17:10|7261.5|7246.5|7262.5|7247.5|7263.5|7248.5|7261.5|7246.5|51
1726579040000|2024-09-17 13:17:20|7261.9|7246.9|7267.2|7252.2|7267.2|7252.2|7261|7246|17
1726579050000|2024-09-17 13:17:30|7267.4|7252.4|7267.5|7252.5|7267.7|7252.7|7267.2|7252.2|3
1726579060000|2024-09-17 13:17:40|7267.7|7252.7|7262.9|7247.9|7267.7|7252.7|7262.9|7247.9|4
1726579070000|2024-09-17 13:17:50|7262.2|7247.2|7264.7|7249.7|7264.7|7249.7|7262.2|7247.2|3
1726579080000|2024-09-17 13:18:00|7263.6|7248.6|7259.7|7244.7|7263.6|7248.6|7259.7|7244.7|5
1726579090000|2024-09-17 13:18:10|7258.7|7243.7|7259.2|7244.2|7259.2|7244.2|7258.7|7243.7|4
1726579100000|2024-09-17 13:18:20|7260|7245|7259.2|7244.2|7261.9|7246.9|7259.2|7244.2|4
1726579110000|2024-09-17 13:18:30|7259|7244|7257.7|7242.7|7259.4|7244.4|7257.7|7242.7|3
1726579120000|2024-09-17 13:18:40|7258|7243|7258|7243|7258|7243|7258|7243|3
1726579130000|2024-09-17 13:18:50|7258.3|7243.3|7258|7243|7258.5|7243.5|7258|7243|4
1726579140000|2024-09-17 13:19:00|7258.2|7243.2|7258.5|7243.5|7258.5|7243.5|7258.2|7243.2|2
1726579150000|2024-09-17 13:19:10|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|1
1726579160000|2024-09-17 13:19:20|7260.5|7245.5|7262|7247|7262|7247|7260|7245|8
1726579170000|2024-09-17 13:19:30|7263.5|7248.5|7266|7251|7266.3|7251.3|7263.5|7248.5|1
1726579180000|2024-09-17 13:19:40|7265.5|7250.5|7266.7|7251.7|7266.7|7251.7|7265.5|7250.5|2
1726579190000|2024-09-17 13:19:50|7267.7|7252.7|7267.2|7252.2|7268|7253|7267.2|7252.2|24
1726579200000|2024-09-17 13:20:00|7267.5|7252.5|7273.5|7258.5|7274|7259|7267.5|7252.5|7
1726579210000|2024-09-17 13:20:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|4
1726579220000|2024-09-17 13:20:20|7272.5|7257.5|7267|7252|7272.5|7257.5|7267|7252|15
1726579230000|2024-09-17 13:20:30|7266.4|7251.4|7268|7253|7268|7253|7266.4|7251.4|6
1726579240000|2024-09-17 13:20:40|7268.1|7253.1|7267.8|7252.8|7268.3|7253.3|7267.8|7252.8|1
1726579250000|2024-09-17 13:20:50|7266.3|7251.3|7265.4|7250.4|7266.3|7251.3|7265.4|7250.4|3
1726579260000|2024-09-17 13:21:00|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|4
1726579270000|2024-09-17 13:21:10|7267|7252|7263|7248|7267|7252|7263|7248|8
1726579280000|2024-09-17 13:21:20|7263.2|7248.2|7267|7252|7267|7252|7263.2|7248.2|26
1726579290000|2024-09-17 13:21:30|7266.7|7251.7|7265.7|7250.7|7266.7|7251.7|7265.7|7250.7|0
1726579300000|2024-09-17 13:21:40|7266|7251|7270|7255|7270|7255|7266|7251|5
1726579310000|2024-09-17 13:21:50|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7271.2|7256.2|2
1726579320000|2024-09-17 13:22:00|7272|7257|7272|7257|7272|7257|7270.7|7255.7|3
1726579330000|2024-09-17 13:22:10|7270.7|7255.7|7270.5|7255.5|7270.7|7255.7|7270.5|7255.5|4
1726579340000|2024-09-17 13:22:20|7269.5|7254.5|7269|7254|7269.5|7254.5|7269|7254|2
1726579350000|2024-09-17 13:22:30|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1726579360000|2024-09-17 13:22:40|7268.4|7253.4|7270|7255|7270|7255|7268.4|7253.4|3
1726579380000|2024-09-17 13:23:00|7269.3|7254.3|7272.2|7257.2|7272.2|7257.2|7269.3|7254.3|10
1726579390000|2024-09-17 13:23:10|7271.4|7256.4|7274.7|7259.7|7274.7|7259.7|7270.7|7255.7|25
1726579400000|2024-09-17 13:23:20|7275.7|7260.7|7277.2|7262.2|7277.2|7262.2|7275.2|7260.2|2
1726579420000|2024-09-17 13:23:40|7280.2|7265.2|7277|7262|7280.2|7265.2|7277|7262|10
1726579430000|2024-09-17 13:23:50|7276.4|7261.4|7278.4|7263.4|7278.9|7263.9|7276.4|7261.4|13
1726579450000|2024-09-17 13:24:10|7275.7|7260.7|7275.9|7260.9|7276.2|7261.2|7275.7|7260.7|13
1726579460000|2024-09-17 13:24:20|7276.2|7261.2|7276.7|7261.7|7277.5|7262.5|7276.2|7261.2|5
1726579470000|2024-09-17 13:24:30|||||||||4
1726579480000|2024-09-17 13:24:40|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|1
1726579490000|2024-09-17 13:24:50|||||||||1
1726579500000|2024-09-17 13:25:00|7276.7|7261.7|7276.3|7261.3|7277.5|7262.5|7276.3|7261.3|2
1726579510000|2024-09-17 13:25:10|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7272|7257|5
1726579520000|2024-09-17 13:25:20|7275.5|7260.5|7274.2|7259.2|7276|7261|7274.2|7259.2|2
1726579530000|2024-09-17 13:25:30|7274.7|7259.7|7276|7261|7276|7261|7274.5|7259.5|10
1726579540000|2024-09-17 13:25:40|7277|7262|7277|7262|7277|7262|7277|7262|16
1726579560000|2024-09-17 13:26:00|7276.5|7261.5|7276|7261|7276.5|7261.5|7275.2|7260.2|5
1726579570000|2024-09-17 13:26:10|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|2
1726579580000|2024-09-17 13:26:20|7275|7260|7275|7260|7275|7260|7275|7260|2
1726579590000|2024-09-17 13:26:30|7278.2|7263.2|7286.4|7271.4|7287.9|7272.9|7277|7262|43
1726579600000|2024-09-17 13:26:40|7284.2|7269.2|7283.4|7268.4|7284.4|7269.4|7281.9|7266.9|3
1726579610000|2024-09-17 13:26:50|7283.6|7268.6|7283.4|7268.4|7283.9|7268.9|7283.4|7268.4|2
1726579620000|2024-09-17 13:27:00|7283.7|7268.7|7285.1|7270.1|7285.8|7270.8|7283.6|7268.6|5
1726579630000|2024-09-17 13:27:10|7285.4|7270.4|7286.4|7271.4|7286.6|7271.6|7283.6|7268.6|15
1726579640000|2024-09-17 13:27:20|7286.1|7271.1|7288|7273|7289.4|7274.4|7285.1|7270.1|39
1726579650000|2024-09-17 13:27:30|7288.4|7273.4|7285|7270|7288.4|7273.4|7284.4|7269.4|11
1726579660000|2024-09-17 13:27:40|7284.6|7269.6|7283.9|7268.9|7284.9|7269.9|7282.9|7267.9|5
1726579670000|2024-09-17 13:27:50|7283.7|7268.7|7283.4|7268.4|7283.7|7268.7|7283.4|7268.4|1
1726579690000|2024-09-17 13:28:10|7284.2|7269.2|7284.7|7269.7|7285.9|7270.9|7284.2|7269.2|13
1726579700000|2024-09-17 13:28:20|7284.4|7269.4|7290.4|7275.4|7290.4|7275.4|7284.4|7269.4|36
1726579710000|2024-09-17 13:28:30|7290.7|7275.7|7297.6|7282.6|7297.6|7282.6|7290.7|7275.7|46
1726579720000|2024-09-17 13:28:40|7297.9|7282.9|7303.8|7288.8|7303.8|7288.8|7297.9|7282.9|37
1726579730000|2024-09-17 13:28:50|7304.1|7289.1|7304.6|7289.6|7304.6|7289.6|7300.1|7285.1|27
1726579740000|2024-09-17 13:29:00|7304.1|7289.1|7297.9|7282.9|7304.1|7289.1|7297.9|7282.9|10
1726579750000|2024-09-17 13:29:10|7297.6|7282.6|7296.1|7281.1|7297.6|7282.6|7295.4|7280.4|9
1726579760000|2024-09-17 13:29:20|7295.9|7280.9|7293.2|7278.2|7295.9|7280.9|7291.7|7276.7|9
1726579770000|2024-09-17 13:29:30|7292.9|7277.9|7290.7|7275.7|7292.9|7277.9|7290.7|7275.7|1
1726579780000|2024-09-17 13:29:40|7291.2|7276.2|7289.5|7274.5|7291.2|7276.2|7289.5|7274.5|0
1726579790000|2024-09-17 13:29:50|7288.5|7273.5|7291.5|7276.5|7292.2|7277.2|7288.5|7273.5|17
1726579800000|2024-09-17 13:30:00|7292|7277|7291.5|7276.5|7297.5|7282.5|7291.5|7276.5|26
1726579810000|2024-09-17 13:30:10|7291.2|7276.2|7289|7274|7291.2|7276.2|7288|7273|9
1726579820000|2024-09-17 13:30:20|7289.2|7274.2|7293.2|7278.2|7293.2|7278.2|7289.2|7274.2|7
1726579830000|2024-09-17 13:30:30|7293.5|7278.5|7292|7277|7294.5|7279.5|7292|7277|8
1726579840000|2024-09-17 13:30:40|7292.2|7277.2|7297.4|7282.4|7297.4|7282.4|7292.2|7277.2|9
1726579850000|2024-09-17 13:30:50|7298|7283|7297.5|7282.5|7298|7283|7297.5|7282.5|8
1726579860000|2024-09-17 13:31:00|7298|7283|7293.5|7278.5|7298.2|7283.2|7292.8|7277.8|28
1726579870000|2024-09-17 13:31:10|7294.2|7279.2|7298.2|7283.2|7298.8|7283.8|7294.2|7279.2|9
1726579880000|2024-09-17 13:31:20|7298.3|7283.3|7293.5|7278.5|7298.3|7283.3|7293.5|7278.5|7
1726579890000|2024-09-17 13:31:30|7293.3|7278.3|7296|7281|7296|7281|7293|7278|6
1726579900000|2024-09-17 13:31:40|7296.7|7281.7|7294.3|7279.3|7297.7|7282.7|7294.3|7279.3|6
1726579910000|2024-09-17 13:31:50|7293.8|7278.8|7294.7|7279.7|7294.7|7279.7|7292.5|7277.5|4
1726579920000|2024-09-17 13:32:00|7295.3|7280.3|7297.2|7282.2|7297.7|7282.7|7295.3|7280.3|4
1726579930000|2024-09-17 13:32:10|7297|7282|7301.5|7286.5|7301.5|7286.5|7295|7280|16
1726579940000|2024-09-17 13:32:20|7301.2|7286.2|7301.2|7286.2|7301.5|7286.5|7301.2|7286.2|1
1726579950000|2024-09-17 13:32:30|7301|7286|7301|7286|7301|7286|7300.5|7285.5|9
1726579960000|2024-09-17 13:32:40|7300.7|7285.7|7300.2|7285.2|7300.7|7285.7|7300.2|7285.2|0
1726579970000|2024-09-17 13:32:50|7300.7|7285.7|7299.3|7284.3|7301.5|7286.5|7299.3|7284.3|15
1726579980000|2024-09-17 13:33:00|7299|7284|7297|7282|7300.2|7285.2|7297|7282|12
1726579990000|2024-09-17 13:33:10|7297.2|7282.2|7297.5|7282.5|7300.3|7285.3|7297.2|7282.2|6
1726580000000|2024-09-17 13:33:20|7298|7283|7294|7279|7298.2|7283.2|7294|7279|5
1726580010000|2024-09-17 13:33:30|7293.8|7278.8|7294|7279|7294|7279|7293.2|7278.2|3
1726580020000|2024-09-17 13:33:40|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|4
1726580030000|2024-09-17 13:33:50|7293|7278|7293|7278|7293|7278|7293|7278|3
1726580040000|2024-09-17 13:34:00|7292.7|7277.7|7292.7|7277.7|7293|7278|7292.7|7277.7|8
1726580050000|2024-09-17 13:34:10|7292.5|7277.5|7293|7278|7293.2|7278.2|7292.2|7277.2|11
1726580060000|2024-09-17 13:34:20|7293.2|7278.2|7294.5|7279.5|7294.5|7279.5|7293.2|7278.2|6
1726580070000|2024-09-17 13:34:30|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1726580080000|2024-09-17 13:34:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.5|7281.5|1
1726580090000|2024-09-17 13:34:50|7296.2|7281.2|7295.5|7280.5|7296.2|7281.2|7294.8|7279.8|4
1726580100000|2024-09-17 13:35:00|7297|7282|7298.5|7283.5|7299|7284|7297|7282|8
1726580110000|2024-09-17 13:35:10|7298.7|7283.7|7297.7|7282.7|7299.5|7284.5|7297.7|7282.7|20
1726580120000|2024-09-17 13:35:20|7298|7283|7297.7|7282.7|7298.5|7283.5|7297.7|7282.7|2
1726580130000|2024-09-17 13:35:30|7296.7|7281.7|7294.2|7279.2|7296.7|7281.7|7294.2|7279.2|9
1726580140000|2024-09-17 13:35:40|7294|7279|7294.7|7279.7|7296.2|7281.2|7294|7279|13
1726580150000|2024-09-17 13:35:50|7294|7279|7294|7279|7294|7279|7294|7279|0
1726580160000|2024-09-17 13:36:00|7294.2|7279.2|7290|7275|7294.2|7279.2|7290|7275|8
1726580170000|2024-09-17 13:36:10|7289.8|7274.8|7289.7|7274.7|7290|7275|7289.2|7274.2|0
1726580180000|2024-09-17 13:36:20|||||||||1
1726580190000|2024-09-17 13:36:30|7290|7275|7290.2|7275.2|7290.2|7275.2|7290|7275|1
1726580200000|2024-09-17 13:36:40|7290|7275|7293.2|7278.2|7293.2|7278.2|7289.3|7274.3|10
1726580210000|2024-09-17 13:36:50|7295.7|7280.7|7293.2|7278.2|7295.7|7280.7|7293.2|7278.2|14
1726580220000|2024-09-17 13:37:00|7293|7278|7294.2|7279.2|7294.2|7279.2|7291.7|7276.7|5
1726580230000|2024-09-17 13:37:10|7293.4|7278.4|7291.5|7276.5|7293.4|7278.4|7290|7275|5
1726580240000|2024-09-17 13:37:20|7291.1|7276.1|7291|7276|7291.1|7276.1|7291|7276|1
1726580250000|2024-09-17 13:37:30|7291.6|7276.6|7293.2|7278.2|7293.2|7278.2|7291.6|7276.6|7
1726580260000|2024-09-17 13:37:40|7293.8|7278.8|7294|7279|7294|7279|7293.8|7278.8|1
1726580270000|2024-09-17 13:37:50|7293.5|7278.5|7291.3|7276.3|7293.5|7278.5|7290.5|7275.5|19
1726580280000|2024-09-17 13:38:00|7291.1|7276.1|7291|7276|7291.1|7276.1|7290.7|7275.7|2
1726580290000|2024-09-17 13:38:10|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1726580300000|2024-09-17 13:38:20|||||||||1
1726580320000|2024-09-17 13:38:40|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1726580330000|2024-09-17 13:38:50|7292.7|7277.7|7293.2|7278.2|7293.2|7278.2|7292.7|7277.7|8
1726580340000|2024-09-17 13:39:00|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|0
1726580350000|2024-09-17 13:39:10|7293.3|7278.3|7292.8|7277.8|7293.5|7278.5|7292.8|7277.8|4
1726580370000|2024-09-17 13:39:30|7292|7277|7293.8|7278.8|7293.8|7278.8|7291.8|7276.8|11
1726580380000|2024-09-17 13:39:40|7294.3|7279.3|7296|7281|7296|7281|7294.3|7279.3|2
1726580390000|2024-09-17 13:39:50|7297.5|7282.5|7298.5|7283.5|7298.8|7283.8|7297.5|7282.5|11
1726580400000|2024-09-17 13:40:00|7296.5|7281.5|7301.3|7286.3|7301.3|7286.3|7296.5|7281.5|11
1726580410000|2024-09-17 13:40:10|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7303.8|7288.8|6
1726580420000|2024-09-17 13:40:20|7304|7289|7304|7289|7304.3|7289.3|7303|7288|2
1726580430000|2024-09-17 13:40:30|7304.3|7289.3|7302.5|7287.5|7304.3|7289.3|7302.5|7287.5|5
1726580440000|2024-09-17 13:40:40|7302|7287|7302.5|7287.5|7302.5|7287.5|7302|7287|2
1726580450000|2024-09-17 13:40:50|7302|7287|7302.5|7287.5|7304.2|7289.2|7302|7287|5
1726580460000|2024-09-17 13:41:00|||||||||1
1726580470000|2024-09-17 13:41:10|7302|7287|7302.1|7287.1|7303.5|7288.5|7300|7285|15
1726580480000|2024-09-17 13:41:20|7300.5|7285.5|7302.8|7287.8|7303|7288|7300.5|7285.5|9
1726580490000|2024-09-17 13:41:30|7302.5|7287.5|7297.7|7282.7|7302.5|7287.5|7297.7|7282.7|15
1726580500000|2024-09-17 13:41:40|7296.5|7281.5|7295.3|7280.3|7297.3|7282.3|7294.3|7279.3|6
1726580510000|2024-09-17 13:41:50|7294.8|7279.8|7295|7280|7295|7280|7294.8|7279.8|0
1726580520000|2024-09-17 13:42:00|7295.5|7280.5|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|1
1726580530000|2024-09-17 13:42:10|7296|7281|7293.6|7278.6|7297.1|7282.1|7293.6|7278.6|15
1726580540000|2024-09-17 13:42:20|7294.6|7279.6|7294.1|7279.1|7294.6|7279.6|7293.6|7278.6|7
1726580550000|2024-09-17 13:42:30|7293.9|7278.9|7293.1|7278.1|7293.9|7278.9|7293.1|7278.1|0
1726580560000|2024-09-17 13:42:40|7293.5|7278.5|7297.8|7282.8|7297.8|7282.8|7293.5|7278.5|5
1726580570000|2024-09-17 13:42:50|7298.1|7283.1|7300.8|7285.8|7300.8|7285.8|7298.1|7283.1|1
1726580580000|2024-09-17 13:43:00|7301.1|7286.1|7301.8|7286.8|7302.1|7287.1|7301.1|7286.1|15
1726580590000|2024-09-17 13:43:10|7302|7287|7302|7287|7302|7287|7302|7287|2
1726580600000|2024-09-17 13:43:20|7304.8|7289.8|7304.5|7289.5|7304.8|7289.8|7304.5|7289.5|10
1726580610000|2024-09-17 13:43:30|7304.3|7289.3|7305.5|7290.5|7305.5|7290.5|7304.3|7289.3|1
1726580640000|2024-09-17 13:44:00|7306|7291|7308.2|7293.2|7308.2|7293.2|7306|7291|3
1726580650000|2024-09-17 13:44:10|7308.4|7293.4|7310.2|7295.2|7310.2|7295.2|7308.4|7293.4|5
1726580660000|2024-09-17 13:44:20|7310.7|7295.7|7311.3|7296.3|7311.7|7296.7|7310.7|7295.7|5
1726580670000|2024-09-17 13:44:30|7311|7296|7311|7296|7311|7296|7311|7296|3
1726580680000|2024-09-17 13:44:40|7311.7|7296.7|7315|7300|7315|7300|7311.7|7296.7|9
1726580690000|2024-09-17 13:44:50|7314.5|7299.5|7309.5|7294.5|7314.7|7299.7|7309.5|7294.5|13
1726580700000|2024-09-17 13:45:00|7309.3|7294.3|7307.8|7292.8|7310.8|7295.8|7307.8|7292.8|6
1726580710000|2024-09-17 13:45:10|7308.3|7293.3|7310.3|7295.3|7310.5|7295.5|7308.3|7293.3|4
1726580720000|2024-09-17 13:45:20|7310|7295|7309.8|7294.8|7310.3|7295.3|7309.2|7294.2|18
1726580730000|2024-09-17 13:45:30|7308.8|7293.8|7309|7294|7309|7294|7308.8|7293.8|3
1726580740000|2024-09-17 13:45:40|7309.3|7294.3|7310|7295|7310|7295|7309.3|7294.3|14
1726580750000|2024-09-17 13:45:50|7309.8|7294.8|7313.8|7298.8|7314|7299|7309.8|7294.8|29
1726580760000|2024-09-17 13:46:00|7315|7300|7314.3|7299.3|7316|7301|7313.8|7298.8|21
1726580770000|2024-09-17 13:46:10|7314|7299|7315.3|7300.3|7315.3|7300.3|7314|7299|7
1726580790000|2024-09-17 13:46:30|7315|7300|7315|7300|7315|7300|7315|7300|1
1726580800000|2024-09-17 13:46:40|7313.2|7298.2|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|1
1726580810000|2024-09-17 13:46:50|7313|7298|7311.8|7296.8|7313.5|7298.5|7311.8|7296.8|5
1726580820000|2024-09-17 13:47:00|7311.5|7296.5|7314.5|7299.5|7314.5|7299.5|7310|7295|17
1726580830000|2024-09-17 13:47:10|7316.2|7301.2|7314.5|7299.5|7316.5|7301.5|7314.5|7299.5|4
1726580840000|2024-09-17 13:47:20|7315|7300|7315.7|7300.7|7315.7|7300.7|7315|7300|1
1726580850000|2024-09-17 13:47:30|7316|7301|7319.2|7304.2|7319.7|7304.7|7316|7301|7
1726580860000|2024-09-17 13:47:40|7319.7|7304.7|7319|7304|7319.7|7304.7|7319|7304|4
1726580870000|2024-09-17 13:47:50|7317.5|7302.5|7318.8|7303.8|7319|7304|7317.5|7302.5|6
1726580880000|2024-09-17 13:48:00|7318.5|7303.5|7319|7304|7319|7304|7318.5|7303.5|6
1726580890000|2024-09-17 13:48:10|7318.8|7303.8|7319|7304|7319|7304|7318.7|7303.7|2
1726580900000|2024-09-17 13:48:20|7318.5|7303.5|7316.5|7301.5|7318.7|7303.7|7316.5|7301.5|19
1726580910000|2024-09-17 13:48:30|7316.8|7301.8|7319.3|7304.3|7319.3|7304.3|7316.8|7301.8|2
1726580920000|2024-09-17 13:48:40|7319|7304|7314.5|7299.5|7319|7304|7314.5|7299.5|12
1726580930000|2024-09-17 13:48:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7311.3|7296.3|15
1726580940000|2024-09-17 13:49:00|7314.5|7299.5|7310.5|7295.5|7314.5|7299.5|7310.3|7295.3|18
1726580950000|2024-09-17 13:49:10|7309|7294|7309.5|7294.5|7310|7295|7309|7294|5
1726580960000|2024-09-17 13:49:20|7309.3|7294.3|7312|7297|7312|7297|7309.3|7294.3|8
1726580970000|2024-09-17 13:49:30|7312.3|7297.3|7311.3|7296.3|7312.3|7297.3|7311.3|7296.3|8
1726580980000|2024-09-17 13:49:40|7312.4|7297.4|7310.8|7295.8|7313|7298|7310.8|7295.8|15
1726580990000|2024-09-17 13:49:50|7310.5|7295.5|7306.8|7291.8|7310.5|7295.5|7305.8|7290.8|4
1726581000000|2024-09-17 13:50:00|7307|7292|7307.5|7292.5|7307.5|7292.5|7305|7290|2
1726581010000|2024-09-17 13:50:10|7308.7|7293.7|7309.3|7294.3|7309.3|7294.3|7308.7|7293.7|1
1726581020000|2024-09-17 13:50:20|7308.5|7293.5|7307.8|7292.8|7308.5|7293.5|7307.8|7292.8|4
1726581030000|2024-09-17 13:50:30|7307.5|7292.5|7307|7292|7307.5|7292.5|7306.5|7291.5|4
1726581050000|2024-09-17 13:50:50|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|2
1726581060000|2024-09-17 13:51:00|7307.3|7292.3|7310.3|7295.3|7310.8|7295.8|7307.3|7292.3|11
1726581070000|2024-09-17 13:51:10|7309.7|7294.7|7309.5|7294.5|7310|7295|7309.5|7294.5|3
1726581080000|2024-09-17 13:51:20|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.3|7293.3|3
1726581090000|2024-09-17 13:51:30|7309|7294|7309.3|7294.3|7309.7|7294.7|7309|7294|6
1726581100000|2024-09-17 13:51:40|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|5
1726581110000|2024-09-17 13:51:50|||||||||1
1726581120000|2024-09-17 13:52:00|7308.8|7293.8|7308.3|7293.3|7308.8|7293.8|7308.3|7293.3|2
1726581130000|2024-09-17 13:52:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1726581150000|2024-09-17 13:52:30|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7309.5|7294.5|6
1726581160000|2024-09-17 13:52:40|7307.8|7292.8|7309.8|7294.8|7309.8|7294.8|7307.8|7292.8|2
1726581180000|2024-09-17 13:53:00|7309.5|7294.5|7308.5|7293.5|7309.5|7294.5|7307.5|7292.5|6
1726581190000|2024-09-17 13:53:10|7309.3|7294.3|7310.3|7295.3|7310.3|7295.3|7309.3|7294.3|1
1726581200000|2024-09-17 13:53:20|7310.5|7295.5|7306|7291|7310.5|7295.5|7305.8|7290.8|6
1726581220000|2024-09-17 13:53:40|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|3
1726581230000|2024-09-17 13:53:50|||||||||1
1726581240000|2024-09-17 13:54:00|||||||||2
1726581250000|2024-09-17 13:54:10|7307.6|7292.6|7307.5|7292.5|7307.6|7292.6|7307.1|7292.1|9
1726581260000|2024-09-17 13:54:20|7311.9|7296.9|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|2
1726581270000|2024-09-17 13:54:30|7311.3|7296.3|7310.9|7295.9|7311.3|7296.3|7310.9|7295.9|2
1726581280000|2024-09-17 13:54:40|7310.5|7295.5|7313.2|7298.2|7313.2|7298.2|7310.5|7295.5|8
1726581290000|2024-09-17 13:54:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1726581300000|2024-09-17 13:55:00|7311.9|7296.9|7307|7292|7311.9|7296.9|7306.9|7291.9|9
1726581310000|2024-09-17 13:55:10|7306.5|7291.5|7310.7|7295.7|7310.7|7295.7|7306.5|7291.5|7
1726581320000|2024-09-17 13:55:20|7310.4|7295.4|7310.6|7295.6|7310.6|7295.6|7310.4|7295.4|6
1726581330000|2024-09-17 13:55:30|7310.1|7295.1|7310.9|7295.9|7310.9|7295.9|7310.1|7295.1|2
1726581340000|2024-09-17 13:55:40|7312.1|7297.1|7313.7|7298.7|7313.9|7298.9|7312.1|7297.1|3
1726581350000|2024-09-17 13:55:50|7313.9|7298.9|7313.9|7298.9|7314.2|7299.2|7313.7|7298.7|0
1726581360000|2024-09-17 13:56:00|7313.6|7298.6|7314.9|7299.9|7316.6|7301.6|7312.9|7297.9|12
1726581370000|2024-09-17 13:56:10|7312.7|7297.7|7311.7|7296.7|7312.7|7297.7|7311.7|7296.7|1
1726581380000|2024-09-17 13:56:20|7312.4|7297.4|7313.3|7298.3|7313.3|7298.3|7312.4|7297.4|4
1726581390000|2024-09-17 13:56:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1726581410000|2024-09-17 13:56:50|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1726581420000|2024-09-17 13:57:00|7313.2|7298.2|7311.7|7296.7|7313.2|7298.2|7311.7|7296.7|3
1726581430000|2024-09-17 13:57:10|7312.4|7297.4|7311.4|7296.4|7312.7|7297.7|7310.7|7295.7|6
1726581440000|2024-09-17 13:57:20|7312.2|7297.2|7311.7|7296.7|7312.2|7297.2|7311.7|7296.7|2
1726581450000|2024-09-17 13:57:30|7312.2|7297.2|7313.6|7298.6|7313.6|7298.6|7311.7|7296.7|4
1726581460000|2024-09-17 13:57:40|7314.1|7299.1|7313.2|7298.2|7314.1|7299.1|7313.2|7298.2|1
1726581470000|2024-09-17 13:57:50|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1726581480000|2024-09-17 13:58:00|7312.8|7297.8|7313.4|7298.4|7313.4|7298.4|7312.5|7297.5|3
1726581490000|2024-09-17 13:58:10|7313.2|7298.2|7310.7|7295.7|7313.2|7298.2|7310.2|7295.2|14
1726581500000|2024-09-17 13:58:20|7310.2|7295.2|7311.4|7296.4|7311.4|7296.4|7310.2|7295.2|5
1726581510000|2024-09-17 13:58:30|7311.7|7296.7|7310.9|7295.9|7311.7|7296.7|7310.7|7295.7|0
1726581520000|2024-09-17 13:58:40|||||||||1
1726581530000|2024-09-17 13:58:50|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1726581540000|2024-09-17 13:59:00|7310.2|7295.2|7312.7|7297.7|7313.4|7298.4|7310.2|7295.2|10
1726581550000|2024-09-17 13:59:10|7312.4|7297.4|7310.9|7295.9|7312.4|7297.4|7310.9|7295.9|7
1726581570000|2024-09-17 13:59:30|7310.7|7295.7|7310.4|7295.4|7310.7|7295.7|7310.4|7295.4|0
1726581580000|2024-09-17 13:59:40|7310.5|7295.5|7310|7295|7310.5|7295.5|7309.3|7294.3|13
1726581590000|2024-09-17 13:59:50|7310.8|7295.8|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|1
1726581600000|2024-09-17 14:00:00|7311|7296|7310.5|7295.5|7311|7296|7310.5|7295.5|3
1726581610000|2024-09-17 14:00:10|7310.7|7295.7|7312.2|7297.2|7312.7|7297.7|7310.7|7295.7|3
1726581620000|2024-09-17 14:00:20|7312.7|7297.7|7312.2|7297.2|7312.7|7297.7|7312|7297|1
1726581630000|2024-09-17 14:00:30|7312|7297|7312.7|7297.7|7313|7298|7312|7297|7
1726581640000|2024-09-17 14:00:40|||||||||1
1726581650000|2024-09-17 14:00:50|7312.5|7297.5|7311|7296|7312.5|7297.5|7310.7|7295.7|16
1726581660000|2024-09-17 14:01:00|7310.1|7295.1|7311.7|7296.7|7311.7|7296.7|7309.5|7294.5|8
1726581670000|2024-09-17 14:01:10|7310.5|7295.5|7310.2|7295.2|7311.5|7296.5|7310|7295|7
1726581680000|2024-09-17 14:01:20|7310|7295|7311.2|7296.2|7311.2|7296.2|7310|7295|6
1726581690000|2024-09-17 14:01:30|7311|7296|7310.7|7295.7|7311|7296|7310.7|7295.7|0
1726581700000|2024-09-17 14:01:40|7311|7296|7311|7296|7311|7296|7311|7296|0
1726581710000|2024-09-17 14:01:50|7311.5|7296.5|7311.7|7296.7|7312.2|7297.2|7311.5|7296.5|2
1726581720000|2024-09-17 14:02:00|7311.5|7296.5|7311.4|7296.4|7311.7|7296.7|7311.2|7296.2|3
1726581730000|2024-09-17 14:02:10|7312|7297|7312|7297|7312|7297|7312|7297|1
1726581750000|2024-09-17 14:02:30|7309|7294|7310|7295|7310|7295|7309|7294|3
1726581760000|2024-09-17 14:02:40|7307|7292|7304.8|7289.8|7307|7292|7304.8|7289.8|13
1726581770000|2024-09-17 14:02:50|7304|7289|7301.3|7286.3|7304|7289|7301.3|7286.3|5
1726581780000|2024-09-17 14:03:00|7299.9|7284.9|7300.2|7285.2|7301.2|7286.2|7299.9|7284.9|7
1726581790000|2024-09-17 14:03:10|7300.7|7285.7|7300.5|7285.5|7301|7286|7300.5|7285.5|5
1726581800000|2024-09-17 14:03:20|7301|7286|7302|7287|7302|7287|7301|7286|1
1726581810000|2024-09-17 14:03:30|||||||||2
1726581820000|2024-09-17 14:03:40|7302.5|7287.5|7304.2|7289.2|7304.2|7289.2|7302.5|7287.5|6
1726581830000|2024-09-17 14:03:50|7304.7|7289.7|7305|7290|7305|7290|7304.2|7289.2|2
1726581840000|2024-09-17 14:04:00|7304.8|7289.8|7303.2|7288.2|7304.8|7289.8|7302.2|7287.2|5
1726581850000|2024-09-17 14:04:10|7303.4|7288.4|7303.2|7288.2|7303.7|7288.7|7303.2|7288.2|9
1726581860000|2024-09-17 14:04:20|7302.5|7287.5|7303|7288|7303|7288|7302.2|7287.2|1
1726581870000|2024-09-17 14:04:30|7302|7287|7300.5|7285.5|7302.5|7287.5|7300.5|7285.5|6
1726581880000|2024-09-17 14:04:40|7301|7286|7301|7286|7301|7286|7301|7286|3
1726581890000|2024-09-17 14:04:50|7300.7|7285.7|7300.5|7285.5|7300.7|7285.7|7300.3|7285.3|3
1726581900000|2024-09-17 14:05:00|7300|7285|7302|7287|7302.1|7287.1|7299.5|7284.5|9
1726581910000|2024-09-17 14:05:10|7302.2|7287.2|7302.5|7287.5|7303|7288|7302|7287|3
1726581920000|2024-09-17 14:05:20|7303|7288|7303.5|7288.5|7303.7|7288.7|7303|7288|5
1726581930000|2024-09-17 14:05:30|7303.2|7288.2|7303.7|7288.7|7303.7|7288.7|7303.2|7288.2|0
1726581940000|2024-09-17 14:05:40|7305|7290|7306.9|7291.9|7306.9|7291.9|7305|7290|24
1726581950000|2024-09-17 14:05:50|7307.1|7292.1|7305.7|7290.7|7307.1|7292.1|7305.4|7290.4|12
1726581960000|2024-09-17 14:06:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1726581970000|2024-09-17 14:06:10|7306|7291|7306.4|7291.4|7306.4|7291.4|7305.4|7290.4|3
1726581990000|2024-09-17 14:06:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1726582000000|2024-09-17 14:06:40|7305.3|7290.3|7306.7|7291.7|7306.7|7291.7|7305.3|7290.3|17
1726582010000|2024-09-17 14:06:50|7307.2|7292.2|7306.6|7291.6|7307.2|7292.2|7306.6|7291.6|6
1726582020000|2024-09-17 14:07:00|7306.9|7291.9|7307.8|7292.8|7307.8|7292.8|7306.4|7291.4|15
1726582030000|2024-09-17 14:07:10|7308|7293|7305.7|7290.7|7308|7293|7305.7|7290.7|13
1726582040000|2024-09-17 14:07:20|7305.5|7290.5|7306.3|7291.3|7307|7292|7305.5|7290.5|8
1726582050000|2024-09-17 14:07:30|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303|7288|3
1726582060000|2024-09-17 14:07:40|7303|7288|7303|7288|7303|7288|7303|7288|0
1726582070000|2024-09-17 14:07:50|7303.5|7288.5|7303|7288|7303.5|7288.5|7303|7288|3
1726582080000|2024-09-17 14:08:00|7302.5|7287.5|7303.2|7288.2|7303.2|7288.2|7302.5|7287.5|1
1726582090000|2024-09-17 14:08:10|7303.5|7288.5|7302.5|7287.5|7303.5|7288.5|7302.5|7287.5|5
1726582100000|2024-09-17 14:08:20|7303.3|7288.3|7300|7285|7303.3|7288.3|7300|7285|11
1726582110000|2024-09-17 14:08:30|7301.8|7286.8|7300.5|7285.5|7301.8|7286.8|7300.5|7285.5|4
1726582130000|2024-09-17 14:08:50|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7
1726582140000|2024-09-17 14:09:00|7302.8|7287.8|7300.5|7285.5|7302.8|7287.8|7300.5|7285.5|2
1726582150000|2024-09-17 14:09:10|7300.1|7285.1|7300.6|7285.6|7300.8|7285.8|7300.1|7285.1|2
1726582160000|2024-09-17 14:09:20|7300.8|7285.8|7297.8|7282.8|7300.8|7285.8|7297.6|7282.6|1
1726582170000|2024-09-17 14:09:30|7298.9|7283.9|7297.8|7282.8|7298.9|7283.9|7297.8|7282.8|25
1726582180000|2024-09-17 14:09:40|7297.6|7282.6|7297.3|7282.3|7297.6|7282.6|7297.3|7282.3|6
1726582190000|2024-09-17 14:09:50|||||||||1
1726582200000|2024-09-17 14:10:00|7296.1|7281.1|7296.6|7281.6|7296.8|7281.8|7296.1|7281.1|8
1726582210000|2024-09-17 14:10:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1726582220000|2024-09-17 14:10:20|7296.6|7281.6|7292.3|7277.3|7296.6|7281.6|7292.3|7277.3|22
1726582230000|2024-09-17 14:10:30|7292.6|7277.6|7292.6|7277.6|7293.1|7278.1|7291.6|7276.6|3
1726582240000|2024-09-17 14:10:40|7292.4|7277.4|7290.6|7275.6|7292.4|7277.4|7290.6|7275.6|0
1726582250000|2024-09-17 14:10:50|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.6|7275.6|0
1726582260000|2024-09-17 14:11:00|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.1|7275.1|3
1726582270000|2024-09-17 14:11:10|7291.1|7276.1|7290.6|7275.6|7291.1|7276.1|7290.6|7275.6|1
1726582280000|2024-09-17 14:11:20|7290.4|7275.4|7286.6|7271.6|7290.4|7275.4|7285.1|7270.1|7
1726582290000|2024-09-17 14:11:30|7287.1|7272.1|7286.6|7271.6|7287.1|7272.1|7286.6|7271.6|4
1726582300000|2024-09-17 14:11:40|7287.1|7272.1|7288.9|7273.9|7289.1|7274.1|7287.1|7272.1|4
1726582320000|2024-09-17 14:12:00|7288.6|7273.6|7288.1|7273.1|7288.6|7273.6|7286.4|7271.4|7
1726582330000|2024-09-17 14:12:10|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1726582340000|2024-09-17 14:12:20|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|3
1726582360000|2024-09-17 14:12:40|7286.6|7271.6|7286.9|7271.9|7286.9|7271.9|7286.6|7271.6|1
1726582370000|2024-09-17 14:12:50|||||||||2
1726582380000|2024-09-17 14:13:00|7286.6|7271.6|7290.6|7275.6|7291.1|7276.1|7286.4|7271.4|8
1726582390000|2024-09-17 14:13:10|7289.6|7274.6|7289.1|7274.1|7289.6|7274.6|7289.1|7274.1|9
1726582400000|2024-09-17 14:13:20|7288.6|7273.6|7285.4|7270.4|7288.6|7273.6|7285.4|7270.4|13
1726582410000|2024-09-17 14:13:30|7285.6|7270.6|7286.6|7271.6|7287.1|7272.1|7285.4|7270.4|2
1726582420000|2024-09-17 14:13:40|7286.9|7271.9|7287.4|7272.4|7287.4|7272.4|7286.9|7271.9|2
1726582430000|2024-09-17 14:13:50|||||||||1
1726582440000|2024-09-17 14:14:00|7287.1|7272.1|7292.6|7277.6|7292.6|7277.6|7286.6|7271.6|13
1726582450000|2024-09-17 14:14:10|7293.1|7278.1|7295.6|7280.6|7296.1|7281.1|7293.1|7278.1|11
1726582460000|2024-09-17 14:14:20|7294.6|7279.6|7293.1|7278.1|7294.6|7279.6|7292.6|7277.6|16
1726582470000|2024-09-17 14:14:30|7292.9|7277.9|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|3
1726582480000|2024-09-17 14:14:40|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|1
1726582490000|2024-09-17 14:14:50|7293.6|7278.6|7292.4|7277.4|7293.6|7278.6|7292.4|7277.4|7
1726582500000|2024-09-17 14:15:00|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7289.9|7274.9|5
1726582510000|2024-09-17 14:15:10|7291.4|7276.4|7291.1|7276.1|7291.4|7276.4|7291.1|7276.1|1
1726582520000|2024-09-17 14:15:20|7290.1|7275.1|7291.1|7276.1|7291.1|7276.1|7290.1|7275.1|4
1726582530000|2024-09-17 14:15:30|7291.6|7276.6|7290.9|7275.9|7291.6|7276.6|7290.6|7275.6|2
1726582540000|2024-09-17 14:15:40|7291.1|7276.1|7290.4|7275.4|7291.1|7276.1|7290.4|7275.4|7
1726582550000|2024-09-17 14:15:50|7290.2|7275.2|7288.9|7273.9|7290.2|7275.2|7286.6|7271.6|18
1726582560000|2024-09-17 14:16:00|7288.7|7273.7|7288.2|7273.2|7289.4|7274.4|7288.2|7273.2|32
1726582570000|2024-09-17 14:16:10|||||||||1
1726582580000|2024-09-17 14:16:20|7288.7|7273.7|7288.5|7273.5|7288.7|7273.7|7288.5|7273.5|1
1726582590000|2024-09-17 14:16:30|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|5
1726582600000|2024-09-17 14:16:40|7289.2|7274.2|7289.7|7274.7|7289.7|7274.7|7289.2|7274.2|28
1726582610000|2024-09-17 14:16:50|7288.2|7273.2|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|3
1726582620000|2024-09-17 14:17:00|7289.4|7274.4|7290|7275|7290|7275|7289.4|7274.4|0
1726582630000|2024-09-17 14:17:10|7289.8|7274.8|7292.2|7277.2|7292.2|7277.2|7289.7|7274.7|11
1726582640000|2024-09-17 14:17:20|7291.9|7276.9|7291.6|7276.6|7293.2|7278.2|7291.1|7276.1|10
1726582650000|2024-09-17 14:17:30|7290.6|7275.6|7291.9|7276.9|7291.9|7276.9|7290.6|7275.6|2
1726582660000|2024-09-17 14:17:40|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726582670000|2024-09-17 14:17:50|7291.3|7276.3|7290|7275|7291.3|7276.3|7290|7275|8
1726582680000|2024-09-17 14:18:00|7288.1|7273.1|7289.2|7274.2|7289.9|7274.9|7288.1|7273.1|6
1726582690000|2024-09-17 14:18:10|7289.4|7274.4|7289.2|7274.2|7289.7|7274.7|7289.2|7274.2|0
1726582710000|2024-09-17 14:18:30|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7288.7|7273.7|4
1726582720000|2024-09-17 14:18:40|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7289.2|7274.2|4
1726582750000|2024-09-17 14:19:10|7291.6|7276.6|7290.7|7275.7|7292.2|7277.2|7290.7|7275.7|5
1726582770000|2024-09-17 14:19:30|7290.2|7275.2|7290.7|7275.7|7290.7|7275.7|7290.2|7275.2|2
1726582790000|2024-09-17 14:19:50|7291.2|7276.2|7291|7276|7291.2|7276.2|7291|7276|1
1726582800000|2024-09-17 14:20:00|7291.7|7276.7|7295.6|7280.6|7295.6|7280.6|7291.7|7276.7|19
1726582810000|2024-09-17 14:20:10|7296.1|7281.1|7298.1|7283.1|7298.1|7283.1|7295.9|7280.9|16
1726582820000|2024-09-17 14:20:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|0
1726582830000|2024-09-17 14:20:30|7299.6|7284.6|7300.1|7285.1|7300.1|7285.1|7299.6|7284.6|2
1726582840000|2024-09-17 14:20:40|7299.9|7284.9|7296.6|7281.6|7299.9|7284.9|7296.6|7281.6|6
1726582850000|2024-09-17 14:20:50|7295.8|7280.8|7295.8|7280.8|7296.6|7281.6|7294.6|7279.6|18
1726582860000|2024-09-17 14:21:00|7297.3|7282.3|7296.3|7281.3|7298.1|7283.1|7293.6|7278.6|6
1726582870000|2024-09-17 14:21:10|7296.1|7281.1|7295.9|7280.9|7296.1|7281.1|7293.6|7278.6|6
1726582880000|2024-09-17 14:21:20|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1726582890000|2024-09-17 14:21:30|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1726582910000|2024-09-17 14:21:50|7297.6|7282.6|7297.1|7282.1|7297.6|7282.6|7297.1|7282.1|8
1726582920000|2024-09-17 14:22:00|7296.9|7281.9|7296.8|7281.8|7297.1|7282.1|7296.1|7281.1|3
1726582930000|2024-09-17 14:22:10|7297.1|7282.1|7297.7|7282.7|7300.3|7285.3|7297.1|7282.1|17
1726582940000|2024-09-17 14:22:20|7298.1|7283.1|7290.6|7275.6|7298.1|7283.1|7290.6|7275.6|7
1726582950000|2024-09-17 14:22:30|7291.1|7276.1|7289.9|7274.9|7291.6|7276.6|7289.9|7274.9|7
1726582960000|2024-09-17 14:22:40|7290.9|7275.9|7291.4|7276.4|7291.4|7276.4|7290.9|7275.9|3
1726582970000|2024-09-17 14:22:50|7289.9|7274.9|7289.2|7274.2|7289.9|7274.9|7287.2|7272.2|3
1726582980000|2024-09-17 14:23:00|7288.9|7273.9|7291.2|7276.2|7291.4|7276.4|7288.7|7273.7|2
1726582990000|2024-09-17 14:23:10|7290.7|7275.7|7289.6|7274.6|7291.2|7276.2|7289.6|7274.6|4
1726583000000|2024-09-17 14:23:20|7290.2|7275.2|7287.9|7272.9|7290.2|7275.2|7287.7|7272.7|3
1726583010000|2024-09-17 14:23:30|7287.7|7272.7|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|2
1726583020000|2024-09-17 14:23:40|7288.2|7273.2|7294.4|7279.4|7294.7|7279.7|7288.2|7273.2|6
1726583030000|2024-09-17 14:23:50|7293.6|7278.6|7292.7|7277.7|7293.6|7278.6|7292.2|7277.2|1
1726583040000|2024-09-17 14:24:00|7292.4|7277.4|7292.2|7277.2|7292.4|7277.4|7291.7|7276.7|2
1726583050000|2024-09-17 14:24:10|7293.2|7278.2|7292.3|7277.3|7293.2|7278.2|7292.3|7277.3|13
1726583060000|2024-09-17 14:24:20|7292.1|7277.1|7292.3|7277.3|7292.3|7277.3|7292.1|7277.1|13
1726583070000|2024-09-17 14:24:30|7292.8|7277.8|7292|7277|7292.8|7277.8|7292|7277|2
1726583080000|2024-09-17 14:24:40|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1726583090000|2024-09-17 14:24:50|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|11
1726583100000|2024-09-17 14:25:00|7291.8|7276.8|7292.3|7277.3|7292.3|7277.3|7290.8|7275.8|9
1726583110000|2024-09-17 14:25:10|7294.8|7279.8|7292.3|7277.3|7294.8|7279.8|7292.3|7277.3|6
1726583120000|2024-09-17 14:25:20|||||||||2
1726583130000|2024-09-17 14:25:30|7291.5|7276.5|7290.6|7275.6|7291.5|7276.5|7290.4|7275.4|5
1726583140000|2024-09-17 14:25:40|||||||||1
1726583150000|2024-09-17 14:25:50|7289.9|7274.9|7287.9|7272.9|7289.9|7274.9|7287.9|7272.9|6
1726583160000|2024-09-17 14:26:00|7287.1|7272.1|7287.8|7272.8|7287.8|7272.8|7287.1|7272.1|3
1726583170000|2024-09-17 14:26:10|7287.9|7272.9|7287.6|7272.6|7287.9|7272.9|7287.6|7272.6|0
1726583190000|2024-09-17 14:26:30|7287.4|7272.4|7284.6|7269.6|7287.4|7272.4|7284.6|7269.6|6
1726583210000|2024-09-17 14:26:50|||||||||1
1726583220000|2024-09-17 14:27:00|7284.1|7269.1|7276.2|7261.2|7284.9|7269.9|7275.7|7260.7|24
1726583230000|2024-09-17 14:27:10|7275.2|7260.2|7274.7|7259.7|7275.7|7260.7|7274.5|7259.5|4
1726583240000|2024-09-17 14:27:20|7275.7|7260.7|7276.4|7261.4|7276.4|7261.4|7275.7|7260.7|4
1726583250000|2024-09-17 14:27:30|7276.9|7261.9|7277.9|7262.9|7277.9|7262.9|7276.7|7261.7|6
1726583260000|2024-09-17 14:27:40|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7277.9|7262.9|2
1726583270000|2024-09-17 14:27:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|5
1726583280000|2024-09-17 14:28:00|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.7|7260.7|4
1726583300000|2024-09-17 14:28:20|7273.7|7258.7|7274.9|7259.9|7274.9|7259.9|7272.7|7257.7|6
1726583310000|2024-09-17 14:28:30|7275.3|7260.3|7275.4|7260.4|7275.7|7260.7|7275.3|7260.3|1
1726583320000|2024-09-17 14:28:40|7274.9|7259.9|7274.2|7259.2|7274.9|7259.9|7273.7|7258.7|5
1726583330000|2024-09-17 14:28:50|7274.6|7259.6|7272.7|7257.7|7275.4|7260.4|7272.7|7257.7|7
1726583340000|2024-09-17 14:29:00|7272.9|7257.9|7269.9|7254.9|7274.7|7259.7|7269.9|7254.9|16
1726583350000|2024-09-17 14:29:10|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|2
1726583360000|2024-09-17 14:29:20|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.4|7252.4|2
1726583370000|2024-09-17 14:29:30|7267.7|7252.7|7269.9|7254.9|7269.9|7254.9|7267.4|7252.4|16
1726583380000|2024-09-17 14:29:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726583390000|2024-09-17 14:29:50|7269.2|7254.2|7269.4|7254.4|7269.4|7254.4|7269.2|7254.2|3
1726583400000|2024-09-17 14:30:00|7272.6|7257.6|7275.1|7260.1|7279.3|7264.3|7272.6|7257.6|46
1726583410000|2024-09-17 14:30:10|7275.3|7260.3|7276.3|7261.3|7276.8|7261.8|7275.3|7260.3|6
1726583420000|2024-09-17 14:30:20|7276.1|7261.1|7275.9|7260.9|7276.1|7261.1|7275.9|7260.9|6
1726583430000|2024-09-17 14:30:30|7276.8|7261.8|7279|7264|7279.7|7264.7|7276.3|7261.3|14
1726583440000|2024-09-17 14:30:40|7279.2|7264.2|7279.5|7264.5|7279.5|7264.5|7279|7264|4
1726583450000|2024-09-17 14:30:50|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|2
1726583460000|2024-09-17 14:31:00|7277.7|7262.7|7280.6|7265.6|7281.1|7266.1|7277.4|7262.4|20
1726583470000|2024-09-17 14:31:10|7280.9|7265.9|7277.6|7262.6|7280.9|7265.9|7277.6|7262.6|4
1726583480000|2024-09-17 14:31:20|7277.1|7262.1|7279.6|7264.6|7279.6|7264.6|7277.1|7262.1|2
1726583490000|2024-09-17 14:31:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|4
1726583500000|2024-09-17 14:31:40|7278.1|7263.1|7278.3|7263.3|7278.6|7263.6|7278.1|7263.1|0
1726583510000|2024-09-17 14:31:50|7278.6|7263.6|7275.4|7260.4|7279.5|7264.5|7275.2|7260.2|13
1726583520000|2024-09-17 14:32:00|7275.2|7260.2|7275.5|7260.5|7277.2|7262.2|7274.7|7259.7|8
1726583530000|2024-09-17 14:32:10|7275.3|7260.3|7275|7260|7275.3|7260.3|7275|7260|1
1726583540000|2024-09-17 14:32:20|||||||||3
1726583550000|2024-09-17 14:32:30|7276|7261|7276|7261|7276|7261|7276|7261|1
1726583560000|2024-09-17 14:32:40|||||||||2
1726583570000|2024-09-17 14:32:50|7274|7259|7276.5|7261.5|7278|7263|7274|7259|7
1726583580000|2024-09-17 14:33:00|7276.6|7261.6|7276.5|7261.5|7277|7262|7276.3|7261.3|5
1726583590000|2024-09-17 14:33:10|7279.3|7264.3|7278.5|7263.5|7279.3|7264.3|7278.3|7263.3|2
1726583610000|2024-09-17 14:33:30|7279|7264|7280|7265|7280|7265|7279|7264|3
1726583620000|2024-09-17 14:33:40|7280.2|7265.2|7279.6|7264.6|7280.2|7265.2|7278.8|7263.8|12
1726583630000|2024-09-17 14:33:50|7279.3|7264.3|7280.7|7265.7|7281.2|7266.2|7279.3|7264.3|10
1726583640000|2024-09-17 14:34:00|7280.3|7265.3|7280.9|7265.9|7281.6|7266.6|7280.3|7265.3|2
1726583650000|2024-09-17 14:34:10|7280.7|7265.7|7284.8|7269.8|7286.9|7271.9|7280.4|7265.4|20
1726583660000|2024-09-17 14:34:20|7283.3|7268.3|7280.6|7265.6|7283.4|7268.4|7280.3|7265.3|9
1726583670000|2024-09-17 14:34:30|7280.8|7265.8|7283.6|7268.6|7285.7|7270.7|7280.8|7265.8|12
1726583680000|2024-09-17 14:34:40|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|2
1726583690000|2024-09-17 14:34:50|7281.4|7266.4|7281.9|7266.9|7281.9|7266.9|7281.4|7266.4|6
1726583700000|2024-09-17 14:35:00|7281.2|7266.2|7283.5|7268.5|7284|7269|7280.5|7265.5|9
1726583710000|2024-09-17 14:35:10|7284|7269|7283|7268|7286.5|7271.5|7283|7268|11
1726583720000|2024-09-17 14:35:20|7282.4|7267.4|7281.5|7266.5|7282.4|7267.4|7281.5|7266.5|6
1726583730000|2024-09-17 14:35:30|7280.7|7265.7|7280.1|7265.1|7281|7266|7280.1|7265.1|5
1726583740000|2024-09-17 14:35:40|7280.7|7265.7|7284|7269|7284.2|7269.2|7280.7|7265.7|9
1726583750000|2024-09-17 14:35:50|7283.5|7268.5|7284.5|7269.5|7284.5|7269.5|7283.5|7268.5|2
1726583760000|2024-09-17 14:36:00|7284.7|7269.7|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|4
1726583770000|2024-09-17 14:36:10|7287.6|7272.6|7287.7|7272.7|7288|7273|7287.6|7272.6|4
1726583780000|2024-09-17 14:36:20|7289.7|7274.7|7287.9|7272.9|7289.7|7274.7|7287.9|7272.9|12
1726583790000|2024-09-17 14:36:30|7287.4|7272.4|7286.4|7271.4|7287.4|7272.4|7286.4|7271.4|7
1726583800000|2024-09-17 14:36:40|7285.4|7270.4|7286.2|7271.2|7286.2|7271.2|7285.4|7270.4|7
1726583810000|2024-09-17 14:36:50|7286.4|7271.4|7285.4|7270.4|7286.7|7271.7|7285.4|7270.4|1
1726583820000|2024-09-17 14:37:00|7285.1|7270.1|7279.4|7264.4|7285.1|7270.1|7279.4|7264.4|8
1726583830000|2024-09-17 14:37:10|7278.4|7263.4|7280.4|7265.4|7280.4|7265.4|7278.4|7263.4|6
1726583840000|2024-09-17 14:37:20|7280.7|7265.7|7280.2|7265.2|7280.7|7265.7|7280.2|7265.2|1
1726583850000|2024-09-17 14:37:30|7279.9|7264.9|7279.7|7264.7|7279.9|7264.9|7279.4|7264.4|1
1726583860000|2024-09-17 14:37:40|7280|7265|7280|7265|7280.5|7265.5|7280|7265|7
1726583870000|2024-09-17 14:37:50|7280.4|7265.4|7280.8|7265.8|7281|7266|7280.4|7265.4|1
1726583880000|2024-09-17 14:38:00|7280.5|7265.5|7280.3|7265.3|7280.5|7265.5|7278.8|7263.8|7
1726583890000|2024-09-17 14:38:10|7280.5|7265.5|7280|7265|7280.5|7265.5|7279.5|7264.5|2
1726583900000|2024-09-17 14:38:20|7280.6|7265.6|7280.3|7265.3|7282|7267|7277|7262|26
1726583910000|2024-09-17 14:38:30|7280|7265|7280|7265|7280|7265|7280|7265|13
1726583920000|2024-09-17 14:38:40|||||||||2
1726583930000|2024-09-17 14:38:50|7280.5|7265.5|7280.5|7265.5|7281|7266|7280.5|7265.5|2
1726583940000|2024-09-17 14:39:00|7280.3|7265.3|7279.5|7264.5|7280.3|7265.3|7279.5|7264.5|1
1726583950000|2024-09-17 14:39:10|7276.7|7261.7|7274.6|7259.6|7277.3|7262.3|7274.6|7259.6|7
1726583960000|2024-09-17 14:39:20|7273.6|7258.6|7272.1|7257.1|7273.6|7258.6|7272.1|7257.1|3
1726583970000|2024-09-17 14:39:30|7271.4|7256.4|7273.8|7258.8|7273.8|7258.8|7270.9|7255.9|4
1726583980000|2024-09-17 14:39:40|7274.3|7259.3|7273.6|7258.6|7274.3|7259.3|7273.6|7258.6|0
1726583990000|2024-09-17 14:39:50|7273.8|7258.8|7274.8|7259.8|7274.8|7259.8|7273.6|7258.6|3
1726584000000|2024-09-17 14:40:00|7274.4|7259.4|7269.4|7254.4|7274.4|7259.4|7269.4|7254.4|9
1726584010000|2024-09-17 14:40:10|7268.6|7253.6|7269.6|7254.6|7269.6|7254.6|7268.3|7253.3|8
1726584020000|2024-09-17 14:40:20|7270.6|7255.6|7270.6|7255.6|7271.1|7256.1|7270.1|7255.1|6
1726584040000|2024-09-17 14:40:40|7270.3|7255.3|7270.1|7255.1|7270.3|7255.3|7269.9|7254.9|13
1726584050000|2024-09-17 14:40:50|7270.4|7255.4|7270.6|7255.6|7270.6|7255.6|7270.4|7255.4|7
1726584060000|2024-09-17 14:41:00|7270.1|7255.1|7268.4|7253.4|7270.3|7255.3|7267.4|7252.4|14
1726584070000|2024-09-17 14:41:10|7268.6|7253.6|7273|7258|7273.6|7258.6|7268.6|7253.6|9
1726584080000|2024-09-17 14:41:20|7273.4|7258.4|7274|7259|7274|7259|7273.4|7258.4|2
1726584090000|2024-09-17 14:41:30|7274.3|7259.3|7275|7260|7275|7260|7274.3|7259.3|3
1726584100000|2024-09-17 14:41:40|7275.3|7260.3|7277.6|7262.6|7278|7263|7275.3|7260.3|17
1726584110000|2024-09-17 14:41:50|7278|7263|7279|7264|7279|7264|7278|7263|2
1726584120000|2024-09-17 14:42:00|7278.8|7263.8|7279|7264|7279|7264|7278.5|7263.5|1
1726584130000|2024-09-17 14:42:10|7278.7|7263.7|7277.5|7262.5|7278.7|7263.7|7277.5|7262.5|14
1726584140000|2024-09-17 14:42:20|7276.8|7261.8|7279.5|7264.5|7279.5|7264.5|7276.5|7261.5|8
1726584150000|2024-09-17 14:42:30|7279.7|7264.7|7279.5|7264.5|7280|7265|7279.5|7264.5|0
1726584160000|2024-09-17 14:42:40|7280|7265|7282.2|7267.2|7282.2|7267.2|7280|7265|8
1726584170000|2024-09-17 14:42:50|7282.7|7267.7|7284.9|7269.9|7284.9|7269.9|7282.2|7267.2|7
1726584180000|2024-09-17 14:43:00|7283.7|7268.7|7284.2|7269.2|7284.2|7269.2|7282.6|7267.6|9
1726584190000|2024-09-17 14:43:10|7285.1|7270.1|7285.4|7270.4|7285.4|7270.4|7285.1|7270.1|2
1726584200000|2024-09-17 14:43:20|7285.2|7270.2|7285.4|7270.4|7285.4|7270.4|7285.2|7270.2|8
1726584210000|2024-09-17 14:43:30|7285|7270|7285|7270|7285|7270|7285|7270|0
1726584220000|2024-09-17 14:43:40|7285.3|7270.3|7287.2|7272.2|7287.2|7272.2|7285.3|7270.3|3
1726584230000|2024-09-17 14:43:50|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1726584240000|2024-09-17 14:44:00|7287.5|7272.5|7286.7|7271.7|7287.5|7272.5|7284.5|7269.5|5
1726584250000|2024-09-17 14:44:10|7286|7271|7285.5|7270.5|7286|7271|7285.5|7270.5|0
1726584260000|2024-09-17 14:44:20|7285.3|7270.3|7285|7270|7285.3|7270.3|7285|7270|0
1726584270000|2024-09-17 14:44:30|7284.5|7269.5|7281.8|7266.8|7284.5|7269.5|7281.8|7266.8|8
1726584290000|2024-09-17 14:44:50|7282|7267|7281.6|7266.6|7282|7267|7281.6|7266.6|3
1726584300000|2024-09-17 14:45:00|7281.4|7266.4|7280|7265|7281.4|7266.4|7280|7265|11
1726584310000|2024-09-17 14:45:10|||||||||2
1726584320000|2024-09-17 14:45:20|7281.1|7266.1|7279.3|7264.3|7281.1|7266.1|7279.3|7264.3|9
1726584330000|2024-09-17 14:45:30|7279|7264|7277.6|7262.6|7279|7264|7276.8|7261.8|9
1726584340000|2024-09-17 14:45:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1726584350000|2024-09-17 14:45:50|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|3
1726584360000|2024-09-17 14:46:00|7278.2|7263.2|7279.6|7264.6|7279.6|7264.6|7278.2|7263.2|8
1726584370000|2024-09-17 14:46:10|7278.9|7263.9|7277.6|7262.6|7278.9|7263.9|7277.6|7262.6|3
1726584380000|2024-09-17 14:46:20|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|0
1726584390000|2024-09-17 14:46:30|7277.3|7262.3|7280.3|7265.3|7280.3|7265.3|7277.3|7262.3|16
1726584400000|2024-09-17 14:46:40|7280.8|7265.8|7281.8|7266.8|7281.9|7266.9|7280.8|7265.8|2
1726584410000|2024-09-17 14:46:50|7282.6|7267.6|7283.3|7268.3|7283.8|7268.8|7282.3|7267.3|2
1726584420000|2024-09-17 14:47:00|7283.5|7268.5|7283.6|7268.6|7283.8|7268.8|7283.5|7268.5|3
1726584430000|2024-09-17 14:47:10|7284.1|7269.1|7284.3|7269.3|7284.3|7269.3|7284.1|7269.1|3
1726584440000|2024-09-17 14:47:20|||||||||3
1726584460000|2024-09-17 14:47:40|||||||||1
1726584470000|2024-09-17 14:47:50|||||||||1
1726584480000|2024-09-17 14:48:00|7282.1|7267.1|7281.6|7266.6|7282.1|7267.1|7281.6|7266.6|2
1726584490000|2024-09-17 14:48:10|7281.1|7266.1|7281.4|7266.4|7281.6|7266.6|7281.1|7266.1|2
1726584500000|2024-09-17 14:48:20|7280.6|7265.6|7278.6|7263.6|7280.6|7265.6|7278.6|7263.6|2
1726584510000|2024-09-17 14:48:30|||||||||2
1726584530000|2024-09-17 14:48:50|||||||||2
1726584540000|2024-09-17 14:49:00|7278.1|7263.1|7277.1|7262.1|7278.1|7263.1|7277.1|7262.1|7
1726584550000|2024-09-17 14:49:10|7277.4|7262.4|7281|7266|7281|7266|7277.4|7262.4|7
1726584570000|2024-09-17 14:49:30|7281.3|7266.3|7283.7|7268.7|7283.7|7268.7|7281.3|7266.3|2
1726584580000|2024-09-17 14:49:40|7284.7|7269.7|7284.7|7269.7|7286|7271|7284.5|7269.5|2
1726584600000|2024-09-17 14:50:00|7285.8|7270.8|7285.8|7270.8|7287.7|7272.7|7285.8|7270.8|5
1726584610000|2024-09-17 14:50:10|7285.4|7270.4|7286.2|7271.2|7286.2|7271.2|7284.5|7269.5|3
1726584620000|2024-09-17 14:50:20|7286|7271|7285|7270|7287|7272|7284.5|7269.5|7
1726584630000|2024-09-17 14:50:30|7284.8|7269.8|7283.5|7268.5|7284.8|7269.8|7283.5|7268.5|5
1726584640000|2024-09-17 14:50:40|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|10
1726584650000|2024-09-17 14:50:50|7283.7|7268.7|7284.3|7269.3|7285.5|7270.5|7283.7|7268.7|6
1726584660000|2024-09-17 14:51:00|7284|7269|7284|7269|7284|7269|7284|7269|1
1726584690000|2024-09-17 14:51:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|1
1726584700000|2024-09-17 14:51:40|7284|7269|7284.5|7269.5|7284.5|7269.5|7284|7269|1
1726584710000|2024-09-17 14:51:50|7284.9|7269.9|7283.7|7268.7|7284.9|7269.9|7283.7|7268.7|8
1726584720000|2024-09-17 14:52:00|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1726584730000|2024-09-17 14:52:10|7285.5|7270.5|7285|7270|7285.5|7270.5|7284.5|7269.5|7
1726584740000|2024-09-17 14:52:20|7284|7269|7289|7274|7289|7274|7284|7269|13
1726584760000|2024-09-17 14:52:40|7289.2|7274.2|7290|7275|7290|7275|7289|7274|1
1726584770000|2024-09-17 14:52:50|7289.5|7274.5|7290.7|7275.7|7291.5|7276.5|7289.5|7274.5|9
1726584780000|2024-09-17 14:53:00|7289.5|7274.5|7285.8|7270.8|7289.5|7274.5|7285.8|7270.8|14
1726584790000|2024-09-17 14:53:10|7285|7270|7285|7270|7285|7270|7285|7270|1
1726584800000|2024-09-17 14:53:20|7284.5|7269.5|7283.3|7268.3|7284.5|7269.5|7283.3|7268.3|3
1726584810000|2024-09-17 14:53:30|7283.5|7268.5|7284|7269|7284|7269|7283.5|7268.5|5
1726584820000|2024-09-17 14:53:40|7284.5|7269.5|7289.2|7274.2|7289.2|7274.2|7284.5|7269.5|4
1726584830000|2024-09-17 14:53:50|||||||||1
1726584840000|2024-09-17 14:54:00|7289|7274|7288.5|7273.5|7289|7274|7288.5|7273.5|1
1726584850000|2024-09-17 14:54:10|7286.8|7271.8|7286.5|7271.5|7287|7272|7286.5|7271.5|2
1726584860000|2024-09-17 14:54:20|7286.3|7271.3|7287.3|7272.3|7287.5|7272.5|7286.3|7271.3|2
1726584870000|2024-09-17 14:54:30|7287|7272|7287|7272|7287|7272|7287|7272|0
1726584880000|2024-09-17 14:54:40|7286.7|7271.7|7286|7271|7286.7|7271.7|7286|7271|1
1726584890000|2024-09-17 14:54:50|7285.3|7270.3|7284.3|7269.3|7285.3|7270.3|7284.3|7269.3|4
1726584900000|2024-09-17 14:55:00|7284.1|7269.1|7284.3|7269.3|7284.3|7269.3|7284.1|7269.1|1
1726584910000|2024-09-17 14:55:10|7284.1|7269.1|7284|7269|7284.1|7269.1|7283.3|7268.3|7
1726584920000|2024-09-17 14:55:20|7284.3|7269.3|7284.1|7269.1|7284.3|7269.3|7284.1|7269.1|2
1726584930000|2024-09-17 14:55:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1726584940000|2024-09-17 14:55:40|7283.6|7268.6|7285.5|7270.5|7285.5|7270.5|7283.6|7268.6|7
1726584950000|2024-09-17 14:55:50|7285.2|7270.2|7281.8|7266.8|7285.2|7270.2|7281.8|7266.8|5
1726584960000|2024-09-17 14:56:00|7281.5|7266.5|7281|7266|7281.5|7266.5|7281|7266|1
1726584980000|2024-09-17 14:56:20|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1726584990000|2024-09-17 14:56:30|||||||||2
1726585000000|2024-09-17 14:56:40|7281.7|7266.7|7282|7267|7282|7267|7281.7|7266.7|1
1726585020000|2024-09-17 14:57:00|7281.5|7266.5|7283.7|7268.7|7283.7|7268.7|7281.5|7266.5|7
1726585030000|2024-09-17 14:57:10|7284|7269|7284|7269|7284|7269|7284|7269|0
1726585040000|2024-09-17 14:57:20|7284.4|7269.4|7285.5|7270.5|7285.5|7270.5|7284.4|7269.4|2
1726585050000|2024-09-17 14:57:30|7279.5|7264.5|7258.5|7243.5|7279.5|7264.5|7258.5|7243.5|89
1726585060000|2024-09-17 14:57:40|7258.2|7243.2|7258|7243|7259|7244|7258|7243|8
1726585070000|2024-09-17 14:57:50|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.7|7245.7|8
1726585080000|2024-09-17 14:58:00|7260.5|7245.5|7265|7250|7265|7250|7260.5|7245.5|10
1726585090000|2024-09-17 14:58:10|7265.7|7250.7|7263.1|7248.1|7265.7|7250.7|7263.1|7248.1|14
1726585100000|2024-09-17 14:58:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|1
1726585110000|2024-09-17 14:58:30|7263.8|7248.8|7264.2|7249.2|7264.5|7249.5|7263.7|7248.7|3
1726585120000|2024-09-17 14:58:40|7263.7|7248.7|7263.7|7248.7|7263.9|7248.9|7263.7|7248.7|0
1726585130000|2024-09-17 14:58:50|7264.4|7249.4|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|1
1726585140000|2024-09-17 14:59:00|7263.7|7248.7|7264.4|7249.4|7264.4|7249.4|7263.7|7248.7|2
1726585160000|2024-09-17 14:59:20|7264|7249|7262.9|7247.9|7264.7|7249.7|7262.9|7247.9|5
1726585170000|2024-09-17 14:59:30|7262.7|7247.7|7261.7|7246.7|7263|7248|7261.7|7246.7|10
1726585190000|2024-09-17 14:59:50|7262.3|7247.3|7262.4|7247.4|7262.4|7247.4|7262|7247|3
1726585200000|2024-09-17 15:00:00|7263.2|7248.2|7267.8|7252.8|7269.4|7254.4|7263.2|7248.2|7
1726585210000|2024-09-17 15:00:10|7268.6|7253.6|7270.7|7255.7|7272.2|7257.2|7268.6|7253.6|8
1726585220000|2024-09-17 15:00:20|7270.9|7255.9|7272.4|7257.4|7272.4|7257.4|7270.9|7255.9|1
1726585230000|2024-09-17 15:00:30|7273.7|7258.7|7273.4|7258.4|7273.7|7258.7|7273.2|7258.2|1
1726585240000|2024-09-17 15:00:40|7274.2|7259.2|7269.2|7254.2|7274.2|7259.2|7269.2|7254.2|2
1726585250000|2024-09-17 15:00:50|||||||||1
1726585260000|2024-09-17 15:01:00|7269.9|7254.9|7272.4|7257.4|7272.4|7257.4|7269.7|7254.7|10
1726585270000|2024-09-17 15:01:10|7272.2|7257.2|7269.2|7254.2|7272.2|7257.2|7269.2|7254.2|3
1726585280000|2024-09-17 15:01:20|7265.6|7250.6|7267.2|7252.2|7267.2|7252.2|7265.6|7250.6|15
1726585290000|2024-09-17 15:01:30|||||||||1
1726585300000|2024-09-17 15:01:40|7267.5|7252.5|7268.7|7253.7|7268.9|7253.9|7267.5|7252.5|5
1726585320000|2024-09-17 15:02:00|7269.7|7254.7|7272.4|7257.4|7272.4|7257.4|7269.7|7254.7|5
1726585330000|2024-09-17 15:02:10|7272.9|7257.9|7272.7|7257.7|7272.9|7257.9|7272.7|7257.7|0
1726585340000|2024-09-17 15:02:20|7272.9|7257.9|7274.8|7259.8|7274.8|7259.8|7272.9|7257.9|11
1726585350000|2024-09-17 15:02:30|7272.1|7257.1|7272.6|7257.6|7272.6|7257.6|7271.9|7256.9|12
1726585360000|2024-09-17 15:02:40|7272.4|7257.4|7272.2|7257.2|7272.4|7257.4|7272.2|7257.2|1
1726585370000|2024-09-17 15:02:50|7271.5|7256.5|7270.4|7255.4|7271.5|7256.5|7269.2|7254.2|8
1726585400000|2024-09-17 15:03:20|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726585410000|2024-09-17 15:03:30|7270.4|7255.4|7270.6|7255.6|7270.6|7255.6|7270.4|7255.4|7
1726585420000|2024-09-17 15:03:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1726585430000|2024-09-17 15:03:50|7270.7|7255.7|7270.9|7255.9|7270.9|7255.9|7270.7|7255.7|1
1726585440000|2024-09-17 15:04:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|6
1726585450000|2024-09-17 15:04:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|5
1726585470000|2024-09-17 15:04:30|7269.3|7254.3|7265.3|7250.3|7269.3|7254.3|7263.8|7248.8|5
1726585480000|2024-09-17 15:04:40|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|0
1726585490000|2024-09-17 15:04:50|7264.8|7249.8|7264|7249|7264.8|7249.8|7264|7249|4
1726585500000|2024-09-17 15:05:00|7264.3|7249.3|7264.2|7249.2|7264.9|7249.9|7264|7249|13
1726585510000|2024-09-17 15:05:10|7264.8|7249.8|7264.7|7249.7|7264.8|7249.8|7264.2|7249.2|1
1726585520000|2024-09-17 15:05:20|7264.9|7249.9|7264.4|7249.4|7264.9|7249.9|7264.2|7249.2|6
1726585530000|2024-09-17 15:05:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1726585540000|2024-09-17 15:05:40|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.7|7249.7|4
1726585550000|2024-09-17 15:05:50|7265.8|7250.8|7266.4|7251.4|7266.4|7251.4|7265.8|7250.8|6
1726585560000|2024-09-17 15:06:00|7266.6|7251.6|7267.5|7252.5|7267.7|7252.7|7266.6|7251.6|6
1726585570000|2024-09-17 15:06:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726585580000|2024-09-17 15:06:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|6
1726585600000|2024-09-17 15:06:40|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1726585610000|2024-09-17 15:06:50|||||||||1
1726585620000|2024-09-17 15:07:00|7265.7|7250.7|7263.2|7248.2|7265.9|7250.9|7261.7|7246.7|22
1726585630000|2024-09-17 15:07:10|7263.7|7248.7|7265.2|7250.2|7265.2|7250.2|7263.7|7248.7|2
1726585640000|2024-09-17 15:07:20|7265.7|7250.7|7266.9|7251.9|7267.9|7252.9|7265.7|7250.7|20
1726585660000|2024-09-17 15:07:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726585670000|2024-09-17 15:07:50|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|1
1726585680000|2024-09-17 15:08:00|7267|7252|7264.5|7249.5|7267.5|7252.5|7264|7249|9
1726585690000|2024-09-17 15:08:10|7264.7|7249.7|7266.2|7251.2|7266.5|7251.5|7264.7|7249.7|3
1726585700000|2024-09-17 15:08:20|7266.5|7251.5|7267.2|7252.2|7267.2|7252.2|7266.5|7251.5|4
1726585710000|2024-09-17 15:08:30|7267.4|7252.4|7271.9|7256.9|7271.9|7256.9|7267.4|7252.4|5
1726585720000|2024-09-17 15:08:40|7271.2|7256.2|7270|7255|7271.2|7256.2|7269.9|7254.9|5
1726585730000|2024-09-17 15:08:50|7270.4|7255.4|7269.4|7254.4|7270.4|7255.4|7269.4|7254.4|4
1726585740000|2024-09-17 15:09:00|7269.2|7254.2|7267.2|7252.2|7269.2|7254.2|7266.5|7251.5|2
1726585750000|2024-09-17 15:09:10|7267.6|7252.6|7270.2|7255.2|7270.2|7255.2|7267.6|7252.6|3
1726585760000|2024-09-17 15:09:20|7269.9|7254.9|7270.9|7255.9|7270.9|7255.9|7269.9|7254.9|2
1726585770000|2024-09-17 15:09:30|7271.4|7256.4|7270.4|7255.4|7271.4|7256.4|7270.4|7255.4|2
1726585780000|2024-09-17 15:09:40|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7270.9|7255.9|2
1726585790000|2024-09-17 15:09:50|7271.9|7256.9|7272.2|7257.2|7272.2|7257.2|7271.7|7256.7|0
1726585800000|2024-09-17 15:10:00|7271.8|7256.8|7271.9|7256.9|7271.9|7256.9|7271.4|7256.4|5
1726585810000|2024-09-17 15:10:10|7271.3|7256.3|7269.9|7254.9|7271.3|7256.3|7269.9|7254.9|2
1726585820000|2024-09-17 15:10:20|7270.9|7255.9|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|2
1726585830000|2024-09-17 15:10:30|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1726585850000|2024-09-17 15:10:50|7271.1|7256.1|7271.4|7256.4|7271.4|7256.4|7271.1|7256.1|1
1726585860000|2024-09-17 15:11:00|7270.4|7255.4|7267.2|7252.2|7270.4|7255.4|7267.2|7252.2|11
1726585870000|2024-09-17 15:11:10|7266.6|7251.6|7266.2|7251.2|7266.6|7251.6|7266.2|7251.2|3
1726585900000|2024-09-17 15:11:40|7263.7|7248.7|7262.7|7247.7|7264.2|7249.2|7262.7|7247.7|9
1726585910000|2024-09-17 15:11:50|7262.2|7247.2|7263.2|7248.2|7263.2|7248.2|7262.2|7247.2|10
1726585920000|2024-09-17 15:12:00|7263|7248|7262.2|7247.2|7263|7248|7262.2|7247.2|4
1726585930000|2024-09-17 15:12:10|||||||||4
1726585940000|2024-09-17 15:12:20|7262.7|7247.7|7264.7|7249.7|7264.7|7249.7|7262.7|7247.7|3
1726585950000|2024-09-17 15:12:30|7265.4|7250.4|7266.3|7251.3|7267.7|7252.7|7265.4|7250.4|7
1726585960000|2024-09-17 15:12:40|7266.4|7251.4|7268.7|7253.7|7269.2|7254.2|7266.4|7251.4|3
1726585970000|2024-09-17 15:12:50|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|1
1726585980000|2024-09-17 15:13:00|7269.2|7254.2|7270.2|7255.2|7270.9|7255.9|7269.2|7254.2|1
1726585990000|2024-09-17 15:13:10|7270.9|7255.9|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|3
1726586010000|2024-09-17 15:13:30|7273.2|7258.2|7272.7|7257.7|7273.2|7258.2|7272.5|7257.5|3
1726586030000|2024-09-17 15:13:50|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1726586040000|2024-09-17 15:14:00|7272.7|7257.7|7269.5|7254.5|7272.9|7257.9|7269.5|7254.5|3
1726586050000|2024-09-17 15:14:10|7269.2|7254.2|7270.4|7255.4|7270.4|7255.4|7268.7|7253.7|4
1726586060000|2024-09-17 15:14:20|7270.9|7255.9|7273.2|7258.2|7273.2|7258.2|7270.9|7255.9|3
1726586070000|2024-09-17 15:14:30|7274|7259|7273.2|7258.2|7274|7259|7273.2|7258.2|3
1726586080000|2024-09-17 15:14:40|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|2
1726586090000|2024-09-17 15:14:50|7274|7259|7273.7|7258.7|7274|7259|7273.7|7258.7|7
1726586100000|2024-09-17 15:15:00|7273.2|7258.2|7272.2|7257.2|7273.2|7258.2|7272.2|7257.2|10
1726586110000|2024-09-17 15:15:10|7271.6|7256.6|7272.5|7257.5|7272.5|7257.5|7271|7256|5
1726586120000|2024-09-17 15:15:20|7272.2|7257.2|7274.4|7259.4|7274.4|7259.4|7272.2|7257.2|9
1726586130000|2024-09-17 15:15:30|7274.7|7259.7|7274.5|7259.5|7274.7|7259.7|7274.5|7259.5|0
1726586150000|2024-09-17 15:15:50|7274.8|7259.8|7276.4|7261.4|7276.4|7261.4|7274.8|7259.8|1
1726586160000|2024-09-17 15:16:00|7276.2|7261.2|7276.9|7261.9|7276.9|7261.9|7275.7|7260.7|2
1726586170000|2024-09-17 15:16:10|||||||||2
1726586200000|2024-09-17 15:16:40|7276.7|7261.7|7277.9|7262.9|7277.9|7262.9|7276.7|7261.7|3
1726586210000|2024-09-17 15:16:50|7277.4|7262.4|7277.2|7262.2|7277.4|7262.4|7277.2|7262.2|1
1726586220000|2024-09-17 15:17:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.7|7261.7|2
1726586230000|2024-09-17 15:17:10|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1726586240000|2024-09-17 15:17:20|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1726586250000|2024-09-17 15:17:30|7277.4|7262.4|7276.9|7261.9|7277.7|7262.7|7276.9|7261.9|9
1726586260000|2024-09-17 15:17:40|7274.9|7259.9|7274.2|7259.2|7274.9|7259.9|7274.2|7259.2|12
1726586270000|2024-09-17 15:17:50|7274.4|7259.4|7274.7|7259.7|7274.7|7259.7|7274.4|7259.4|0
1726586290000|2024-09-17 15:18:10|7275|7260|7276.2|7261.2|7276.8|7261.8|7275|7260|7
1726586340000|2024-09-17 15:19:00|7275.2|7260.2|7272.1|7257.1|7275.2|7260.2|7272.1|7257.1|6
1726586350000|2024-09-17 15:19:10|7271.6|7256.6|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|0
1726586370000|2024-09-17 15:19:30|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|1
1726586380000|2024-09-17 15:19:40|||||||||4
1726586390000|2024-09-17 15:19:50|7271.6|7256.6|7271.8|7256.8|7272.3|7257.3|7271.3|7256.3|2
1726586400000|2024-09-17 15:20:00|7272|7257|7271.8|7256.8|7272|7257|7271.8|7256.8|1
1726586410000|2024-09-17 15:20:10|7272.9|7257.9|7276.4|7261.4|7276.4|7261.4|7272.9|7257.9|12
1726586420000|2024-09-17 15:20:20|7276.9|7261.9|7277.9|7262.9|7277.9|7262.9|7276.9|7261.9|0
1726586430000|2024-09-17 15:20:30|7275.6|7260.6|7273.5|7258.5|7275.6|7260.6|7273.5|7258.5|17
1726586440000|2024-09-17 15:20:40|7273.7|7258.7|7274.3|7259.3|7274.3|7259.3|7273.7|7258.7|0
1726586450000|2024-09-17 15:20:50|7274.8|7259.8|7274.5|7259.5|7274.8|7259.8|7274.5|7259.5|2
1726586460000|2024-09-17 15:21:00|7275.4|7260.4|7275.2|7260.2|7275.4|7260.4|7275.2|7260.2|6
1726586480000|2024-09-17 15:21:20|7275.7|7260.7|7278.2|7263.2|7278.2|7263.2|7275.7|7260.7|4
1726586490000|2024-09-17 15:21:30|7278.4|7263.4|7278.6|7263.6|7278.6|7263.6|7278.4|7263.4|1
1726586500000|2024-09-17 15:21:40|7278.9|7263.9|7278.7|7263.7|7278.9|7263.9|7278.7|7263.7|0
1726586510000|2024-09-17 15:21:50|7279|7264|7281.9|7266.9|7281.9|7266.9|7279|7264|4
1726586520000|2024-09-17 15:22:00|7281.5|7266.5|7278.7|7263.7|7281.5|7266.5|7278.7|7263.7|10
1726586530000|2024-09-17 15:22:10|7279.4|7264.4|7279.2|7264.2|7280.7|7265.7|7279.2|7264.2|3
1726586550000|2024-09-17 15:22:30|7279.4|7264.4|7279.2|7264.2|7279.4|7264.4|7279.2|7264.2|0
1726586560000|2024-09-17 15:22:40|7279.4|7264.4|7279.2|7264.2|7279.4|7264.4|7279.2|7264.2|0
1726586580000|2024-09-17 15:23:00|7279|7264|7279|7264|7279|7264|7278|7263|2
1726586600000|2024-09-17 15:23:20|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1726586620000|2024-09-17 15:23:40|||||||||1
1726586630000|2024-09-17 15:23:50|7278.7|7263.7|7280.2|7265.2|7280.2|7265.2|7278.7|7263.7|5
1726586640000|2024-09-17 15:24:00|7279.7|7264.7|7280.5|7265.5|7280.5|7265.5|7279.7|7264.7|2
1726586650000|2024-09-17 15:24:10|||||||||1
1726586660000|2024-09-17 15:24:20|7279.2|7264.2|7277.4|7262.4|7279.2|7264.2|7277.4|7262.4|10
1726586670000|2024-09-17 15:24:30|7276.8|7261.8|7278.8|7263.8|7278.8|7263.8|7276.8|7261.8|9
1726586700000|2024-09-17 15:25:00|7279.3|7264.3|7277.4|7262.4|7279.3|7264.3|7277.4|7262.4|4
1726586710000|2024-09-17 15:25:10|7277.1|7262.1|7277.5|7262.5|7277.5|7262.5|7277.1|7262.1|3
1726586720000|2024-09-17 15:25:20|7277.8|7262.8|7278.8|7263.8|7278.8|7263.8|7277.8|7262.8|1
1726586730000|2024-09-17 15:25:30|7278.2|7263.2|7277.8|7262.8|7278.2|7263.2|7277.8|7262.8|2
1726586740000|2024-09-17 15:25:40|7279.5|7264.5|7280|7265|7280|7265|7279.5|7264.5|2
1726586750000|2024-09-17 15:25:50|7279|7264|7278.3|7263.3|7279|7264|7278.3|7263.3|1
1726586760000|2024-09-17 15:26:00|7277.7|7262.7|7275.8|7260.8|7277.7|7262.7|7275.8|7260.8|2
1726586780000|2024-09-17 15:26:20|||||||||2
1726586790000|2024-09-17 15:26:30|7276.3|7261.3|7276.8|7261.8|7276.8|7261.8|7276.3|7261.3|1
1726586800000|2024-09-17 15:26:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1726586810000|2024-09-17 15:26:50|7277.8|7262.8|7278.8|7263.8|7278.8|7263.8|7277.3|7262.3|5
1726586820000|2024-09-17 15:27:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|11
1726586830000|2024-09-17 15:27:10|7280.2|7265.2|7279.4|7264.4|7280.2|7265.2|7279.4|7264.4|2
1726586840000|2024-09-17 15:27:20|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1726586850000|2024-09-17 15:27:30|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1726586860000|2024-09-17 15:27:40|7279.8|7264.8|7281.5|7266.5|7281.5|7266.5|7279.8|7264.8|15
1726586870000|2024-09-17 15:27:50|7282|7267|7282|7267|7282|7267|7282|7267|1
1726586880000|2024-09-17 15:28:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1726586890000|2024-09-17 15:28:10|7282.5|7267.5|7282.3|7267.3|7282.8|7267.8|7282.3|7267.3|4
1726586900000|2024-09-17 15:28:20|7281.3|7266.3|7280.5|7265.5|7281.3|7266.3|7280.5|7265.5|7
1726586910000|2024-09-17 15:28:30|7281.1|7266.1|7282.5|7267.5|7282.5|7267.5|7281.1|7266.1|2
1726586930000|2024-09-17 15:28:50|7282.7|7267.7|7283.7|7268.7|7283.9|7268.9|7282.1|7267.1|10
1726586940000|2024-09-17 15:29:00|7283.9|7268.9|7285.5|7270.5|7285.7|7270.7|7283.9|7268.9|3
1726586950000|2024-09-17 15:29:10|||||||||1
1726586960000|2024-09-17 15:29:20|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1726586970000|2024-09-17 15:29:30|7285.3|7270.3|7284.2|7269.2|7285.3|7270.3|7284|7269|5
1726586980000|2024-09-17 15:29:40|7284.3|7269.3|7284.5|7269.5|7284.5|7269.5|7284|7269|1
1726586990000|2024-09-17 15:29:50|7284.7|7269.7|7284.5|7269.5|7284.7|7269.7|7284.5|7269.5|4
1726587000000|2024-09-17 15:30:00|7284|7269|7283|7268|7284.5|7269.5|7283|7268|5
1726587010000|2024-09-17 15:30:10|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|3
1726587020000|2024-09-17 15:30:20|7285.2|7270.2|7285.4|7270.4|7285.4|7270.4|7285.2|7270.2|7
1726587030000|2024-09-17 15:30:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|3
1726587040000|2024-09-17 15:30:40|||||||||4
1726587050000|2024-09-17 15:30:50|||||||||1
1726587060000|2024-09-17 15:31:00|7285.9|7270.9|7286.2|7271.2|7286.2|7271.2|7285.4|7270.4|3
1726587070000|2024-09-17 15:31:10|7286|7271|7285.7|7270.7|7286|7271|7285.7|7270.7|1
1726587090000|2024-09-17 15:31:30|7286.4|7271.4|7285.4|7270.4|7286.4|7271.4|7285.4|7270.4|4
1726587100000|2024-09-17 15:31:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.2|7271.2|1
1726587110000|2024-09-17 15:31:50|7286.4|7271.4|7286.2|7271.2|7286.4|7271.4|7286.2|7271.2|10
1726587130000|2024-09-17 15:32:10|7288.4|7273.4|7288.9|7273.9|7289.7|7274.7|7288.4|7273.4|6
1726587140000|2024-09-17 15:32:20|7289|7274|7288.9|7273.9|7289|7274|7288.7|7273.7|6
1726587150000|2024-09-17 15:32:30|7289.2|7274.2|7284.8|7269.8|7289.2|7274.2|7284.8|7269.8|2
1726587160000|2024-09-17 15:32:40|7285.3|7270.3|7285.8|7270.8|7285.8|7270.8|7285.3|7270.3|0
1726587180000|2024-09-17 15:33:00|7286.3|7271.3|7285.8|7270.8|7286.3|7271.3|7285.8|7270.8|1
1726587190000|2024-09-17 15:33:10|7285.3|7270.3|7283.3|7268.3|7285.3|7270.3|7283.3|7268.3|4
1726587200000|2024-09-17 15:33:20|7283.1|7268.1|7283.3|7268.3|7283.6|7268.6|7282.8|7267.8|6
1726587210000|2024-09-17 15:33:30|7282.8|7267.8|7284.3|7269.3|7284.3|7269.3|7282.8|7267.8|2
1726587220000|2024-09-17 15:33:40|7283.3|7268.3|7283.8|7268.8|7283.8|7268.8|7283.3|7268.3|12
1726587230000|2024-09-17 15:33:50|||||||||16
1726587240000|2024-09-17 15:34:00|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|2
1726587250000|2024-09-17 15:34:10|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.9|7272.9|1
1726587260000|2024-09-17 15:34:20|7287.5|7272.5|7288.2|7273.2|7288.4|7273.4|7287.5|7272.5|0
1726587270000|2024-09-17 15:34:30|7288.4|7273.4|7289.1|7274.1|7289.1|7274.1|7288.4|7273.4|4
1726587280000|2024-09-17 15:34:40|7290.4|7275.4|7291.4|7276.4|7291.4|7276.4|7290.4|7275.4|1
1726587290000|2024-09-17 15:34:50|7291.9|7276.9|7290.7|7275.7|7291.9|7276.9|7290.7|7275.7|35
1726587300000|2024-09-17 15:35:00|7290.1|7275.1|7288.8|7273.8|7290.1|7275.1|7288.8|7273.8|2
1726587310000|2024-09-17 15:35:10|7288.6|7273.6|7288.8|7273.8|7288.8|7273.8|7288.6|7273.6|0
1726587320000|2024-09-17 15:35:20|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7
1726587330000|2024-09-17 15:35:30|7289.8|7274.8|7291.9|7276.9|7291.9|7276.9|7289.8|7274.8|4
1726587340000|2024-09-17 15:35:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|0
1726587360000|2024-09-17 15:36:00|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1726587370000|2024-09-17 15:36:10|||||||||3
1726587380000|2024-09-17 15:36:20|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7290.9|7275.9|5
1726587390000|2024-09-17 15:36:30|7291.4|7276.4|7290.9|7275.9|7291.4|7276.4|7290.9|7275.9|1
1726587400000|2024-09-17 15:36:40|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|0
1726587410000|2024-09-17 15:36:50|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|2
1726587420000|2024-09-17 15:37:00|7288.6|7273.6|7290.6|7275.6|7290.6|7275.6|7288.6|7273.6|10
1726587430000|2024-09-17 15:37:10|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1726587440000|2024-09-17 15:37:20|7291.4|7276.4|7291.8|7276.8|7291.8|7276.8|7291.4|7276.4|2
1726587450000|2024-09-17 15:37:30|7291.6|7276.6|7290.1|7275.1|7291.6|7276.6|7289.7|7274.7|23
1726587460000|2024-09-17 15:37:40|7290.4|7275.4|7291.1|7276.1|7291.1|7276.1|7290.4|7275.4|2
1726587470000|2024-09-17 15:37:50|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1726587480000|2024-09-17 15:38:00|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7289.9|7274.9|2
1726587490000|2024-09-17 15:38:10|7291.9|7276.9|7291.7|7276.7|7291.9|7276.9|7291.7|7276.7|3
1726587500000|2024-09-17 15:38:20|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|2
1726587520000|2024-09-17 15:38:40|7292.4|7277.4|7292.2|7277.2|7292.7|7277.7|7292.2|7277.2|1
1726587540000|2024-09-17 15:39:00|7292|7277|7292.7|7277.7|7292.7|7277.7|7291.7|7276.7|1
1726587560000|2024-09-17 15:39:20|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1726587580000|2024-09-17 15:39:40|7292.7|7277.7|7292.9|7277.9|7292.9|7277.9|7292.7|7277.7|1
1726587590000|2024-09-17 15:39:50|7292.7|7277.7|7290.7|7275.7|7292.7|7277.7|7290.7|7275.7|14
1726587600000|2024-09-17 15:40:00|7290.4|7275.4|7290|7275|7290.7|7275.7|7288.2|7273.2|6
1726587610000|2024-09-17 15:40:10|7288.3|7273.3|7288|7273|7288.3|7273.3|7287.3|7272.3|5
1726587620000|2024-09-17 15:40:20|7288.5|7273.5|7291.5|7276.5|7291.5|7276.5|7288.5|7273.5|9
1726587630000|2024-09-17 15:40:30|7291.2|7276.2|7292.5|7277.5|7292.5|7277.5|7291.2|7276.2|6
1726587640000|2024-09-17 15:40:40|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|3
1726587650000|2024-09-17 15:40:50|7292.4|7277.4|7290.7|7275.7|7292.4|7277.4|7290.7|7275.7|4
1726587660000|2024-09-17 15:41:00|7289.2|7274.2|7290.9|7275.9|7290.9|7275.9|7289.2|7274.2|10
1726587670000|2024-09-17 15:41:10|||||||||32
1726587680000|2024-09-17 15:41:20|||||||||3
1726587690000|2024-09-17 15:41:30|7290.3|7275.3|7289.7|7274.7|7290.3|7275.3|7289.7|7274.7|4
1726587700000|2024-09-17 15:41:40|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7287.7|7272.7|5
1726587720000|2024-09-17 15:42:00|7289.7|7274.7|7290.4|7275.4|7290.4|7275.4|7289|7274|2
1726587750000|2024-09-17 15:42:30|7290.2|7275.2|7290.7|7275.7|7291.4|7276.4|7290.2|7275.2|1
1726587760000|2024-09-17 15:42:40|7290.5|7275.5|7290.8|7275.8|7290.8|7275.8|7290.5|7275.5|0
1726587780000|2024-09-17 15:43:00|7290.6|7275.6|7291|7276|7291|7276|7290.6|7275.6|1
1726587790000|2024-09-17 15:43:10|7291.2|7276.2|7291|7276|7291.2|7276.2|7291|7276|2
1726587800000|2024-09-17 15:43:20|7291.5|7276.5|7291.8|7276.8|7291.8|7276.8|7291.5|7276.5|0
1726587810000|2024-09-17 15:43:30|||||||||1
1726587830000|2024-09-17 15:43:50|7292.1|7277.1|7293.2|7278.2|7293.2|7278.2|7292.1|7277.1|7
1726587840000|2024-09-17 15:44:00|7293.8|7278.8|7293.5|7278.5|7293.8|7278.8|7293.3|7278.3|4
1726587850000|2024-09-17 15:44:10|7293.8|7278.8|7293.5|7278.5|7293.8|7278.8|7293.5|7278.5|2
1726587860000|2024-09-17 15:44:20|7294|7279|7291.1|7276.1|7294|7279|7291.1|7276.1|13
1726587870000|2024-09-17 15:44:30|7290.5|7275.5|7290|7275|7290.5|7275.5|7290|7275|0
1726587890000|2024-09-17 15:44:50|7290.4|7275.4|7291|7276|7291|7276|7290.4|7275.4|5
1726587900000|2024-09-17 15:45:00|7290.5|7275.5|7291.2|7276.2|7291.2|7276.2|7290.5|7275.5|0
1726587930000|2024-09-17 15:45:30|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1726587960000|2024-09-17 15:46:00|7291.4|7276.4|7291.8|7276.8|7291.8|7276.8|7291.4|7276.4|2
1726587970000|2024-09-17 15:46:10|7291|7276|7288.3|7273.3|7291|7276|7288.3|7273.3|6
1726587980000|2024-09-17 15:46:20|7288|7273|7288.3|7273.3|7288.3|7273.3|7287.8|7272.8|8
1726587990000|2024-09-17 15:46:30|7288.5|7273.5|7288.8|7273.8|7289.3|7274.3|7288.5|7273.5|6
1726588000000|2024-09-17 15:46:40|7289.2|7274.2|7289.8|7274.8|7289.8|7274.8|7289.2|7274.2|3
1726588020000|2024-09-17 15:47:00|7290.1|7275.1|7293|7278|7293|7278|7290.1|7275.1|8
1726588030000|2024-09-17 15:47:10|7292.8|7277.8|7288.9|7273.9|7292.8|7277.8|7288.9|7273.9|7
1726588040000|2024-09-17 15:47:20|7288.4|7273.4|7291.2|7276.2|7291.2|7276.2|7288.4|7273.4|10
1726588050000|2024-09-17 15:47:30|7291.4|7276.4|7291.6|7276.6|7291.6|7276.6|7290.9|7275.9|3
1726588060000|2024-09-17 15:47:40|7291.4|7276.4|7292.4|7277.4|7292.4|7277.4|7291.4|7276.4|0
1726588070000|2024-09-17 15:47:50|7292.1|7277.1|7291.9|7276.9|7292.1|7277.1|7291.9|7276.9|4
1726588080000|2024-09-17 15:48:00|7291.7|7276.7|7285.7|7270.7|7291.7|7276.7|7285.7|7270.7|9
1726588090000|2024-09-17 15:48:10|7285.4|7270.4|7283.4|7268.4|7285.4|7270.4|7283.4|7268.4|6
1726588100000|2024-09-17 15:48:20|7284.2|7269.2|7283.9|7268.9|7284.2|7269.2|7283.4|7268.4|9
1726588110000|2024-09-17 15:48:30|7283.6|7268.6|7284.1|7269.1|7284.1|7269.1|7283.6|7268.6|0
1726588120000|2024-09-17 15:48:40|7284.4|7269.4|7286.6|7271.6|7286.6|7271.6|7284.4|7269.4|18
1726588130000|2024-09-17 15:48:50|7288.1|7273.1|7288.9|7273.9|7288.9|7273.9|7288.1|7273.1|1
1726588140000|2024-09-17 15:49:00|7289.4|7274.4|7289.7|7274.7|7290.7|7275.7|7289.2|7274.2|10
1726588150000|2024-09-17 15:49:10|||||||||1
1726588160000|2024-09-17 15:49:20|7289.2|7274.2|7289|7274|7289.2|7274.2|7289|7274|2
1726588170000|2024-09-17 15:49:30|7288.1|7273.1|7289.4|7274.4|7289.4|7274.4|7288.1|7273.1|2
1726588180000|2024-09-17 15:49:40|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1726588200000|2024-09-17 15:50:00|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1726588210000|2024-09-17 15:50:10|7290.5|7275.5|7289.9|7274.9|7291.1|7276.1|7289.9|7274.9|12
1726588220000|2024-09-17 15:50:20|||||||||2
1726588230000|2024-09-17 15:50:30|7290.6|7275.6|7289.9|7274.9|7290.6|7275.6|7289.9|7274.9|5
1726588240000|2024-09-17 15:50:40|7290.2|7275.2|7289.5|7274.5|7290.5|7275.5|7289.5|7274.5|16
1726588250000|2024-09-17 15:50:50|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1726588260000|2024-09-17 15:51:00|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|2
1726588270000|2024-09-17 15:51:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|10
1726588290000|2024-09-17 15:51:30|7290.2|7275.2|7289.7|7274.7|7290.2|7275.2|7289.7|7274.7|2
1726588300000|2024-09-17 15:51:40|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|4
1726588310000|2024-09-17 15:51:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|4
1726588320000|2024-09-17 15:52:00|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1726588330000|2024-09-17 15:52:10|7287.6|7272.6|7286.4|7271.4|7287.6|7272.6|7286.4|7271.4|5
1726588340000|2024-09-17 15:52:20|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1726588350000|2024-09-17 15:52:30|||||||||1
1726588360000|2024-09-17 15:52:40|||||||||2
1726588380000|2024-09-17 15:53:00|7284.5|7269.5|7284.7|7269.7|7284.7|7269.7|7284.5|7269.5|18
1726588390000|2024-09-17 15:53:10|7285.2|7270.2|7286.7|7271.7|7286.7|7271.7|7285.2|7270.2|3
1726588400000|2024-09-17 15:53:20|7286.9|7271.9|7289|7274|7289|7274|7286.9|7271.9|4
1726588410000|2024-09-17 15:53:30|7290.1|7275.1|7288|7273|7290.1|7275.1|7288|7273|7
1726588420000|2024-09-17 15:53:40|7287.7|7272.7|7287.5|7272.5|7287.7|7272.7|7287.5|7272.5|3
1726588430000|2024-09-17 15:53:50|||||||||1
1726588440000|2024-09-17 15:54:00|7287.2|7272.2|7286.2|7271.2|7287.2|7272.2|7286.2|7271.2|6
1726588450000|2024-09-17 15:54:10|7286|7271|7285.2|7270.2|7286|7271|7285.2|7270.2|2
1726588470000|2024-09-17 15:54:30|7285|7270|7285|7270|7285|7270|7285|7270|11
1726588480000|2024-09-17 15:54:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|5
1726588490000|2024-09-17 15:54:50|7284.7|7269.7|7284.7|7269.7|7286.2|7271.2|7284.7|7269.7|1
1726588500000|2024-09-17 15:55:00|7285|7270|7285.1|7270.1|7285.1|7270.1|7284.5|7269.5|6
1726588510000|2024-09-17 15:55:10|7286|7271|7286|7271|7286|7271|7286|7271|1
1726588520000|2024-09-17 15:55:20|||||||||1
1726588560000|2024-09-17 15:56:00|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.5|7270.5|2
1726588570000|2024-09-17 15:56:10|7286|7271|7286|7271|7286|7271|7286|7271|2
1726588580000|2024-09-17 15:56:20|||||||||1
1726588590000|2024-09-17 15:56:30|7285.5|7270.5|7285.2|7270.2|7285.5|7270.5|7285.2|7270.2|2
1726588600000|2024-09-17 15:56:40|7285.5|7270.5|7286|7271|7286|7271|7285.2|7270.2|4
1726588610000|2024-09-17 15:56:50|7286.2|7271.2|7286.5|7271.5|7286.5|7271.5|7286.2|7271.2|2
1726588620000|2024-09-17 15:57:00|7286.2|7271.2|7287.5|7272.5|7287.5|7272.5|7286.2|7271.2|3
1726588630000|2024-09-17 15:57:10|7287.2|7272.2|7287.2|7272.2|7287.5|7272.5|7287.2|7272.2|0
1726588640000|2024-09-17 15:57:20|7287.5|7272.5|7289.2|7274.2|7289.2|7274.2|7287.5|7272.5|5
1726588650000|2024-09-17 15:57:30|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1726588660000|2024-09-17 15:57:40|7290|7275|7290|7275|7290|7275|7290|7275|0
1726588670000|2024-09-17 15:57:50|7290.2|7275.2|7290|7275|7290.2|7275.2|7290|7275|7
1726588680000|2024-09-17 15:58:00|7289.4|7274.4|7288.7|7273.7|7289.4|7274.4|7288.7|7273.7|4
1726588690000|2024-09-17 15:58:10|7288.2|7273.2|7288.5|7273.5|7288.5|7273.5|7288.2|7273.2|1
1726588710000|2024-09-17 15:58:30|||||||||1
1726588720000|2024-09-17 15:58:40|7288.7|7273.7|7289.7|7274.7|7289.7|7274.7|7288.7|7273.7|2
1726588730000|2024-09-17 15:58:50|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1726588740000|2024-09-17 15:59:00|7289.7|7274.7|7290|7275|7290|7275|7288.2|7273.2|8
1726588750000|2024-09-17 15:59:10|7290.5|7275.5|7290.2|7275.2|7290.5|7275.5|7290.2|7275.2|1
1726588760000|2024-09-17 15:59:20|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.2|7275.2|1
1726588770000|2024-09-17 15:59:30|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|2
1726588790000|2024-09-17 15:59:50|7290.8|7275.8|7290.5|7275.5|7291|7276|7290.5|7275.5|6
1726588800000|2024-09-17 16:00:00|7290.2|7275.2|7288.5|7273.5|7290.2|7275.2|7288.5|7273.5|2
1726588810000|2024-09-17 16:00:10|7288.2|7273.2|7288.5|7273.5|7288.5|7273.5|7288.2|7273.2|1
1726588820000|2024-09-17 16:00:20|||||||||1
1726588830000|2024-09-17 16:00:30|7288.2|7273.2|7288.5|7273.5|7288.5|7273.5|7288.2|7273.2|3
1726588840000|2024-09-17 16:00:40|7288.2|7273.2|7287.5|7272.5|7288.2|7273.2|7287.5|7272.5|6
1726588850000|2024-09-17 16:00:50|7288.7|7273.7|7289.5|7274.5|7289.5|7274.5|7288.7|7273.7|2
1726588860000|2024-09-17 16:01:00|7290|7275|7290|7275|7290|7275|7290|7275|5
1726588890000|2024-09-17 16:01:30|||||||||3
1726588900000|2024-09-17 16:01:40|7290.5|7275.5|7291.5|7276.5|7291.5|7276.5|7290.5|7275.5|3
1726588910000|2024-09-17 16:01:50|7292.2|7277.2|7292.7|7277.7|7292.7|7277.7|7292.2|7277.2|1
1726588920000|2024-09-17 16:02:00|7293|7278|7293.5|7278.5|7293.5|7278.5|7293|7278|0
1726588930000|2024-09-17 16:02:10|7293|7278|7292.5|7277.5|7293|7278|7292.5|7277.5|10
1726588940000|2024-09-17 16:02:20|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1726588950000|2024-09-17 16:02:30|||||||||1
1726588960000|2024-09-17 16:02:40|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|5
1726588970000|2024-09-17 16:02:50|||||||||2
1726588980000|2024-09-17 16:03:00|7293|7278|7293.7|7278.7|7293.7|7278.7|7293|7278|14
1726588990000|2024-09-17 16:03:10|||||||||2
1726589000000|2024-09-17 16:03:20|7293.4|7278.4|7292.9|7277.9|7293.4|7278.4|7292.5|7277.5|7
1726589010000|2024-09-17 16:03:30|7292.5|7277.5|7293|7278|7293|7278|7292.5|7277.5|4
1726589030000|2024-09-17 16:03:50|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|0
1726589040000|2024-09-17 16:04:00|7293.7|7278.7|7294.2|7279.2|7294.2|7279.2|7293.7|7278.7|7
1726589060000|2024-09-17 16:04:20|||||||||2
1726589070000|2024-09-17 16:04:30|7299.8|7284.8|7301|7286|7301.6|7286.6|7299.8|7284.8|8
1726589080000|2024-09-17 16:04:40|7299.8|7284.8|7299.2|7284.2|7299.8|7284.8|7299|7284|10
1726589090000|2024-09-17 16:04:50|7298.3|7283.3|7298.6|7283.6|7299.1|7284.1|7297.7|7282.7|9
1726589100000|2024-09-17 16:05:00|7298.8|7283.8|7298.7|7283.7|7299.1|7284.1|7298.7|7283.7|0
1726589110000|2024-09-17 16:05:10|7301.6|7286.6|7302.1|7287.1|7302.1|7287.1|7301.6|7286.6|62
1726589120000|2024-09-17 16:05:20|7301.9|7286.9|7300.4|7285.4|7301.9|7286.9|7300.4|7285.4|3
1726589130000|2024-09-17 16:05:30|7299.9|7284.9|7300.2|7285.2|7300.4|7285.4|7299.9|7284.9|1
1726589140000|2024-09-17 16:05:40|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1726589160000|2024-09-17 16:06:00|7299|7284|7301.4|7286.4|7301.6|7286.6|7298.3|7283.3|38
1726589170000|2024-09-17 16:06:10|7300.2|7285.2|7299.7|7284.7|7300.2|7285.2|7299.7|7284.7|1
1726589180000|2024-09-17 16:06:20|7299.9|7284.9|7300.1|7285.1|7300.1|7285.1|7299.7|7284.7|6
1726589190000|2024-09-17 16:06:30|7300.4|7285.4|7301.6|7286.6|7302.1|7287.1|7300.4|7285.4|5
1726589200000|2024-09-17 16:06:40|7302.1|7287.1|7303.1|7288.1|7303.1|7288.1|7302.1|7287.1|0
1726589210000|2024-09-17 16:06:50|7303.4|7288.4|7304.4|7289.4|7304.4|7289.4|7303.4|7288.4|14
1726589220000|2024-09-17 16:07:00|7304.7|7289.7|7305.6|7290.6|7305.6|7290.6|7302.7|7287.7|18
1726589230000|2024-09-17 16:07:10|7305.8|7290.8|7305.6|7290.6|7305.8|7290.8|7305.6|7290.6|22
1726589240000|2024-09-17 16:07:20|7305.8|7290.8|7305|7290|7305.8|7290.8|7303.9|7288.9|12
1726589250000|2024-09-17 16:07:30|7304.8|7289.8|7304.3|7289.3|7305|7290|7304.3|7289.3|0
1726589260000|2024-09-17 16:07:40|||||||||1
1726589280000|2024-09-17 16:08:00|7304.6|7289.6|7300.2|7285.2|7304.6|7289.6|7299.8|7284.8|5
1726589290000|2024-09-17 16:08:10|7300.4|7285.4|7300.7|7285.7|7300.7|7285.7|7300.4|7285.4|0
1726589310000|2024-09-17 16:08:30|7300.4|7285.4|7298.6|7283.6|7300.4|7285.4|7298.6|7283.6|5
1726589320000|2024-09-17 16:08:40|7300.2|7285.2|7300.4|7285.4|7300.4|7285.4|7300.1|7285.1|5
1726589330000|2024-09-17 16:08:50|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1726589340000|2024-09-17 16:09:00|7299.2|7284.2|7297.7|7282.7|7299.2|7284.2|7297.5|7282.5|9
1726589350000|2024-09-17 16:09:10|7297.5|7282.5|7295.5|7280.5|7297.5|7282.5|7295|7280|4
1726589360000|2024-09-17 16:09:20|7296.2|7281.2|7296.5|7281.5|7296.7|7281.7|7296.2|7281.2|1
1726589370000|2024-09-17 16:09:30|7297.2|7282.2|7296.5|7281.5|7297.2|7282.2|7296.5|7281.5|1
1726589380000|2024-09-17 16:09:40|7296|7281|7296|7281|7296|7281|7296|7281|0
1726589390000|2024-09-17 16:09:50|||||||||3
1726589400000|2024-09-17 16:10:00|7295.8|7280.8|7295|7280|7295.8|7280.8|7294|7279|5
1726589410000|2024-09-17 16:10:10|||||||||1
1726589420000|2024-09-17 16:10:20|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1726589430000|2024-09-17 16:10:30|7296.8|7281.8|7298.6|7283.6|7298.6|7283.6|7296.7|7281.7|3
1726589440000|2024-09-17 16:10:40|7298.3|7283.3|7298.6|7283.6|7298.6|7283.6|7298.3|7283.3|1
1726589450000|2024-09-17 16:10:50|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|0
1726589460000|2024-09-17 16:11:00|7298.2|7283.2|7295.1|7280.1|7298.2|7283.2|7295.1|7280.1|8
1726589470000|2024-09-17 16:11:10|7294.9|7279.9|7294.4|7279.4|7295.4|7280.4|7294.4|7279.4|1
1726589480000|2024-09-17 16:11:20|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294.4|7279.4|2
1726589490000|2024-09-17 16:11:30|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294.4|7279.4|1
1726589510000|2024-09-17 16:11:50|||||||||1
1726589520000|2024-09-17 16:12:00|7294.2|7279.2|7293|7278|7294.7|7279.7|7293|7278|23
1726589530000|2024-09-17 16:12:10|7292.7|7277.7|7294.5|7279.5|7294.5|7279.5|7292.7|7277.7|7
1726589550000|2024-09-17 16:12:30|7293.7|7278.7|7293.7|7278.7|7293.9|7278.9|7293.7|7278.7|0
1726589560000|2024-09-17 16:12:40|7294.9|7279.9|7294.5|7279.5|7295.2|7280.2|7294.5|7279.5|6
1726589570000|2024-09-17 16:12:50|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|0
1726589580000|2024-09-17 16:13:00|7294.5|7279.5|7294|7279|7294.5|7279.5|7293.5|7278.5|2
1726589600000|2024-09-17 16:13:20|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|0
1726589620000|2024-09-17 16:13:40|7293.7|7278.7|7294|7279|7294|7279|7293.7|7278.7|2
1726589630000|2024-09-17 16:13:50|7293.5|7278.5|7295.9|7280.9|7295.9|7280.9|7293.5|7278.5|9
1726589640000|2024-09-17 16:14:00|7296.1|7281.1|7297.8|7282.8|7297.8|7282.8|7296.1|7281.1|2
1726589650000|2024-09-17 16:14:10|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|0
1726589660000|2024-09-17 16:14:20|7298|7283|7298|7283|7298|7283|7298|7283|4
1726589670000|2024-09-17 16:14:30|7297.7|7282.7|7296.5|7281.5|7298.2|7283.2|7296.5|7281.5|5
1726589680000|2024-09-17 16:14:40|7297|7282|7297.6|7282.6|7297.7|7282.7|7297|7282|13
1726589690000|2024-09-17 16:14:50|7297.1|7282.1|7297.6|7282.6|7297.6|7282.6|7296.9|7281.9|0
1726589700000|2024-09-17 16:15:00|7297.9|7282.9|7296.2|7281.2|7297.9|7282.9|7296.2|7281.2|7
1726589710000|2024-09-17 16:15:10|7296.7|7281.7|7296.9|7281.9|7297.4|7282.4|7296.5|7281.5|7
1726589730000|2024-09-17 16:15:30|7296.7|7281.7|7297.1|7282.1|7297.2|7282.2|7295.4|7280.4|18
1726589740000|2024-09-17 16:15:40|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|0
1726589750000|2024-09-17 16:15:50|7298.9|7283.9|7298.7|7283.7|7298.9|7283.9|7298.7|7283.7|3
1726589760000|2024-09-17 16:16:00|7298.2|7283.2|7297.4|7282.4|7298.2|7283.2|7297.4|7282.4|1
1726589780000|2024-09-17 16:16:20|||||||||6
1726589800000|2024-09-17 16:16:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1726589820000|2024-09-17 16:17:00|||||||||3
1726589830000|2024-09-17 16:17:10|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|0
1726589850000|2024-09-17 16:17:30|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1726589860000|2024-09-17 16:17:40|7298|7283|7298|7283|7298|7283|7298|7283|0
1726589870000|2024-09-17 16:17:50|7297.4|7282.4|7297.2|7282.2|7297.4|7282.4|7297.2|7282.2|9
1726589880000|2024-09-17 16:18:00|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|0
1726589890000|2024-09-17 16:18:10|||||||||1
1726589900000|2024-09-17 16:18:20|7297.2|7282.2|7296.9|7281.9|7297.2|7282.2|7296.9|7281.9|5
1726589910000|2024-09-17 16:18:30|7297.1|7282.1|7297.2|7282.2|7297.4|7282.4|7297.1|7282.1|3
1726589920000|2024-09-17 16:18:40|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.2|7282.2|2
1726589930000|2024-09-17 16:18:50|7297.2|7282.2|7296.7|7281.7|7297.2|7282.2|7296.7|7281.7|2
1726589950000|2024-09-17 16:19:10|7297.2|7282.2|7296.7|7281.7|7297.2|7282.2|7296.7|7281.7|7
1726589960000|2024-09-17 16:19:20|||||||||14
1726589970000|2024-09-17 16:19:30|7296.1|7281.1|7294|7279|7296.1|7281.1|7293.8|7278.8|10
1726589980000|2024-09-17 16:19:40|7294.8|7279.8|7294.9|7279.9|7294.9|7279.9|7294.3|7279.3|4
1726589990000|2024-09-17 16:19:50|7296|7281|7295|7280|7296|7281|7295|7280|3
1726590000000|2024-09-17 16:20:00|7295.2|7280.2|7296|7281|7296|7281|7295.2|7280.2|2
1726590020000|2024-09-17 16:20:20|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|0
1726590030000|2024-09-17 16:20:30|7295.7|7280.7|7296.2|7281.2|7296.2|7281.2|7295.7|7280.7|14
1726590040000|2024-09-17 16:20:40|7297|7282|7297.7|7282.7|7297.7|7282.7|7297|7282|1
1726590070000|2024-09-17 16:21:10|||||||||2
1726590080000|2024-09-17 16:21:20|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|9
1726590090000|2024-09-17 16:21:30|7296.4|7281.4|7296.2|7281.2|7296.7|7281.7|7296.2|7281.2|1
1726590120000|2024-09-17 16:22:00|7296|7281|7295.5|7280.5|7296|7281|7295.5|7280.5|2
1726590130000|2024-09-17 16:22:10|7295.2|7280.2|7293.1|7278.1|7295.2|7280.2|7293.1|7278.1|8
1726590140000|2024-09-17 16:22:20|7294.3|7279.3|7295.5|7280.5|7296.2|7281.2|7294.3|7279.3|6
1726590150000|2024-09-17 16:22:30|7296.2|7281.2|7296.7|7281.7|7296.7|7281.7|7296|7281|0
1726590160000|2024-09-17 16:22:40|7297.5|7282.5|7297|7282|7297.5|7282.5|7297|7282|0
1726590180000|2024-09-17 16:23:00|7296.8|7281.8|7297.3|7282.3|7297.3|7282.3|7296.8|7281.8|4
1726590230000|2024-09-17 16:23:50|7296.8|7281.8|7295.8|7280.8|7296.8|7281.8|7295.8|7280.8|10
1726590240000|2024-09-17 16:24:00|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7294.8|7279.8|1
1726590280000|2024-09-17 16:24:40|7296.3|7281.3|7296.5|7281.5|7297.5|7282.5|7296.3|7281.3|9
1726590290000|2024-09-17 16:24:50|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|0
1726590300000|2024-09-17 16:25:00|7296.8|7281.8|7295.6|7280.6|7296.8|7281.8|7295.6|7280.6|5
1726590310000|2024-09-17 16:25:10|7295.1|7280.1|7295.8|7280.8|7295.8|7280.8|7295.1|7280.1|4
1726590320000|2024-09-17 16:25:20|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|0
1726590330000|2024-09-17 16:25:30|7295.6|7280.6|7296|7281|7296|7281|7295.3|7280.3|6
1726590340000|2024-09-17 16:25:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|2
1726590350000|2024-09-17 16:25:50|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1726590360000|2024-09-17 16:26:00|7295.1|7280.1|7295|7280|7295.1|7280.1|7294.8|7279.8|1
1726590370000|2024-09-17 16:26:10|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|0
1726590380000|2024-09-17 16:26:20|7295|7280|7295|7280|7295|7280|7295|7280|9
1726590390000|2024-09-17 16:26:30|7294.7|7279.7|7294.4|7279.4|7294.7|7279.7|7294.4|7279.4|2
1726590420000|2024-09-17 16:27:00|7294.2|7279.2|7294.4|7279.4|7295.2|7280.2|7294.2|7279.2|4
1726590430000|2024-09-17 16:27:10|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|2
1726590450000|2024-09-17 16:27:30|7295|7280|7295|7280|7295|7280|7295|7280|0
1726590460000|2024-09-17 16:27:40|7294.7|7279.7|7294.4|7279.4|7295|7280|7294.4|7279.4|4
1726590480000|2024-09-17 16:28:00|7294.7|7279.7|7297.9|7282.9|7298.2|7283.2|7294.7|7279.7|13
1726590490000|2024-09-17 16:28:10|7298.2|7283.2|7299.7|7284.7|7299.7|7284.7|7298.2|7283.2|4
1726590500000|2024-09-17 16:28:20|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|1
1726590510000|2024-09-17 16:28:30|7300.5|7285.5|7300.9|7285.9|7300.9|7285.9|7300.5|7285.5|1
1726590520000|2024-09-17 16:28:40|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|0
1726590530000|2024-09-17 16:28:50|7302.2|7287.2|7301.7|7286.7|7302.2|7287.2|7301.7|7286.7|6
1726590540000|2024-09-17 16:29:00|7303.4|7288.4|7301.7|7286.7|7303.4|7288.4|7301.7|7286.7|8
1726590550000|2024-09-17 16:29:10|7301.3|7286.3|7299.7|7284.7|7301.3|7286.3|7299.5|7284.5|4
1726590560000|2024-09-17 16:29:20|7300|7285|7301.2|7286.2|7301.2|7286.2|7300|7285|6
1726590580000|2024-09-17 16:29:40|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|3
1726590600000|2024-09-17 16:30:00|7298.8|7283.8|7298|7283|7298.8|7283.8|7297.8|7282.8|6
1726590610000|2024-09-17 16:30:10|7297.7|7282.7|7297.7|7282.7|7298.5|7283.5|7296.7|7281.7|4
1726590620000|2024-09-17 16:30:20|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|2
1726590630000|2024-09-17 16:30:30|7298|7283|7297.7|7282.7|7298.2|7283.2|7297.7|7282.7|2
1726590640000|2024-09-17 16:30:40|||||||||1
1726590660000|2024-09-17 16:31:00|7298|7283|7300|7285|7300|7285|7298|7283|2
1726590680000|2024-09-17 16:31:20|7300.3|7285.3|7301.3|7286.3|7301.5|7286.5|7300.3|7285.3|1
1726590690000|2024-09-17 16:31:30|7301|7286|7301.5|7286.5|7301.5|7286.5|7301|7286|0
1726590700000|2024-09-17 16:31:40|7301.8|7286.8|7302|7287|7302.2|7287.2|7301.3|7286.3|11
1726590720000|2024-09-17 16:32:00|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|5
1726590740000|2024-09-17 16:32:20|7303|7288|7303|7288|7303.7|7288.7|7303|7288|15
1726590750000|2024-09-17 16:32:30|7302.6|7287.6|7303.2|7288.2|7303.2|7288.2|7302.3|7287.3|1
1726590760000|2024-09-17 16:32:40|7303|7288|7303|7288|7303|7288|7302.8|7287.8|11
1726590770000|2024-09-17 16:32:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|3
1726590790000|2024-09-17 16:33:10|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|1
1726590800000|2024-09-17 16:33:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|3
1726590810000|2024-09-17 16:33:30|7303.3|7288.3|7303.3|7288.3|7303.6|7288.6|7303.1|7288.1|1
1726590820000|2024-09-17 16:33:40|7303.1|7288.1|7302.9|7287.9|7303.1|7288.1|7302.9|7287.9|2
1726590830000|2024-09-17 16:33:50|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|0
1726590840000|2024-09-17 16:34:00|7303.3|7288.3|7304|7289|7304.3|7289.3|7303.3|7288.3|12
1726590860000|2024-09-17 16:34:20|7304.3|7289.3|7304.5|7289.5|7304.5|7289.5|7304.3|7289.3|1
1726590870000|2024-09-17 16:34:30|7304.7|7289.7|7304.2|7289.2|7304.7|7289.7|7304|7289|2
1726590880000|2024-09-17 16:34:40|7304|7289|7304.2|7289.2|7304.2|7289.2|7304|7289|0
1726590890000|2024-09-17 16:34:50|7304|7289|7302.3|7287.3|7304|7289|7301.3|7286.3|5
1726590900000|2024-09-17 16:35:00|7303.5|7288.5|7302.8|7287.8|7304|7289|7302.8|7287.8|4
1726590910000|2024-09-17 16:35:10|7303|7288|7304.8|7289.8|7307|7292|7303|7288|12
1726590930000|2024-09-17 16:35:30|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1726590950000|2024-09-17 16:35:50|7304.6|7289.6|7304.5|7289.5|7304.8|7289.8|7304.5|7289.5|0
1726590960000|2024-09-17 16:36:00|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1726590970000|2024-09-17 16:36:10|7304.3|7289.3|7302|7287|7304.3|7289.3|7301.8|7286.8|6
1726590980000|2024-09-17 16:36:20|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1726591000000|2024-09-17 16:36:40|7298.8|7283.8|7300.5|7285.5|7300.5|7285.5|7298.8|7283.8|3
1726591010000|2024-09-17 16:36:50|7300|7285|7300|7285|7300.5|7285.5|7300|7285|0
1726591020000|2024-09-17 16:37:00|7299.8|7284.8|7299|7284|7299.8|7284.8|7298.4|7283.4|4
1726591040000|2024-09-17 16:37:20|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1726591050000|2024-09-17 16:37:30|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|6
1726591060000|2024-09-17 16:37:40|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|0
1726591080000|2024-09-17 16:38:00|7299|7284|7298.6|7283.6|7299|7284|7298.1|7283.1|13
1726591090000|2024-09-17 16:38:10|7299|7284|7298.8|7283.8|7299|7284|7298.8|7283.8|1
1726591100000|2024-09-17 16:38:20|7299|7284|7299|7284|7299|7284|7299|7284|1
1726591130000|2024-09-17 16:38:50|||||||||1
1726591140000|2024-09-17 16:39:00|7298.8|7283.8|7298.1|7283.1|7298.8|7283.8|7298.1|7283.1|1
1726591170000|2024-09-17 16:39:30|7298.4|7283.4|7299.2|7284.2|7299.2|7284.2|7298.4|7283.4|3
1726591180000|2024-09-17 16:39:40|7299.5|7284.5|7299.1|7284.1|7299.5|7284.5|7299.1|7284.1|2
1726591190000|2024-09-17 16:39:50|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|3
1726591200000|2024-09-17 16:40:00|7299.8|7284.8|7299.6|7284.6|7299.8|7284.8|7299.6|7284.6|6
1726591210000|2024-09-17 16:40:10|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|0
1726591230000|2024-09-17 16:40:30|7299|7284|7299.3|7284.3|7300.7|7285.7|7299|7284|5
1726591250000|2024-09-17 16:40:50|7299.5|7284.5|7298.8|7283.8|7299.7|7284.7|7298.8|7283.8|8
1726591260000|2024-09-17 16:41:00|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|2
1726591270000|2024-09-17 16:41:10|7297.3|7282.3|7295.8|7280.8|7297.3|7282.3|7295.8|7280.8|4
1726591280000|2024-09-17 16:41:20|7296|7281|7294.8|7279.8|7296|7281|7294.8|7279.8|2
1726591290000|2024-09-17 16:41:30|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1726591300000|2024-09-17 16:41:40|7295.5|7280.5|7296.4|7281.4|7296.4|7281.4|7295|7280|3
1726591310000|2024-09-17 16:41:50|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|2
1726591320000|2024-09-17 16:42:00|7298|7283|7298.4|7283.4|7298.4|7283.4|7297.2|7282.2|1
1726591330000|2024-09-17 16:42:10|7298.1|7283.1|7297.2|7282.2|7298.1|7283.1|7297.2|7282.2|6
1726591340000|2024-09-17 16:42:20|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|2
1726591350000|2024-09-17 16:42:30|||||||||1
1726591360000|2024-09-17 16:42:40|7298.2|7283.2|7298|7283|7298.2|7283.2|7298|7283|1
1726591370000|2024-09-17 16:42:50|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|0
1726591380000|2024-09-17 16:43:00|7298|7283|7294.5|7279.5|7298|7283|7294.5|7279.5|8
1726591390000|2024-09-17 16:43:10|7295.1|7280.1|7296|7281|7296|7281|7295.1|7280.1|2
1726591400000|2024-09-17 16:43:20|||||||||5
1726591410000|2024-09-17 16:43:30|7295.7|7280.7|7296.9|7281.9|7296.9|7281.9|7295.7|7280.7|7
1726591420000|2024-09-17 16:43:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|0
1726591430000|2024-09-17 16:43:50|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1726591440000|2024-09-17 16:44:00|7297.2|7282.2|7296.3|7281.3|7297.2|7282.2|7296.3|7281.3|5
1726591450000|2024-09-17 16:44:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1726591470000|2024-09-17 16:44:30|7295.4|7280.4|7296.6|7281.6|7296.6|7281.6|7295.4|7280.4|2
1726591480000|2024-09-17 16:44:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|0
1726591490000|2024-09-17 16:44:50|7297.4|7282.4|7298.1|7283.1|7298.1|7283.1|7297.4|7282.4|6
1726591500000|2024-09-17 16:45:00|7298.6|7283.6|7297.2|7282.2|7298.6|7283.6|7297.2|7282.2|6
1726591520000|2024-09-17 16:45:20|7298.4|7283.4|7298.9|7283.9|7298.9|7283.9|7298.4|7283.4|1
1726591530000|2024-09-17 16:45:30|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|2
1726591540000|2024-09-17 16:45:40|7298.7|7283.7|7298.3|7283.3|7298.7|7283.7|7298.3|7283.3|4
1726591550000|2024-09-17 16:45:50|7298.1|7283.1|7297|7282|7298.1|7283.1|7297|7282|3
1726591560000|2024-09-17 16:46:00|7296.5|7281.5|7296|7281|7296.5|7281.5|7296|7281|6
1726591570000|2024-09-17 16:46:10|7296.3|7281.3|7296|7281|7296.3|7281.3|7296|7281|3
1726591590000|2024-09-17 16:46:30|7296.5|7281.5|7295.5|7280.5|7296.5|7281.5|7295.5|7280.5|1
1726591600000|2024-09-17 16:46:40|7295.8|7280.8|7296|7281|7296|7281|7295.8|7280.8|2
1726591630000|2024-09-17 16:47:10|||||||||8
1726591640000|2024-09-17 16:47:20|7295|7280|7294.8|7279.8|7295|7280|7294.8|7279.8|1
1726591650000|2024-09-17 16:47:30|7295.1|7280.1|7294.8|7279.8|7295.1|7280.1|7294.8|7279.8|2
1726591670000|2024-09-17 16:47:50|7295|7280|7295.5|7280.5|7295.5|7280.5|7295|7280|5
1726591680000|2024-09-17 16:48:00|7294.8|7279.8|7295|7280|7295|7280|7294.5|7279.5|5
1726591690000|2024-09-17 16:48:10|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.5|7279.5|6
1726591700000|2024-09-17 16:48:20|7294.5|7279.5|7292.8|7277.8|7294.5|7279.5|7292.8|7277.8|15
1726591710000|2024-09-17 16:48:30|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1726591720000|2024-09-17 16:48:40|7290.6|7275.6|7290.3|7275.3|7290.6|7275.6|7290.3|7275.3|7
1726591730000|2024-09-17 16:48:50|7290.5|7275.5|7290.3|7275.3|7290.5|7275.5|7290.3|7275.3|2
1726591740000|2024-09-17 16:49:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|0
1726591750000|2024-09-17 16:49:10|7290.3|7275.3|7290.5|7275.5|7290.5|7275.5|7290.3|7275.3|2
1726591770000|2024-09-17 16:49:30|7290.1|7275.1|7290.1|7275.1|7290.3|7275.3|7290.1|7275.1|1
1726591780000|2024-09-17 16:49:40|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|3
1726591790000|2024-09-17 16:49:50|||||||||2
1726591800000|2024-09-17 16:50:00|||||||||1
1726591810000|2024-09-17 16:50:10|||||||||1
1726591820000|2024-09-17 16:50:20|||||||||3
1726591840000|2024-09-17 16:50:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.6|7276.6|3
1726591850000|2024-09-17 16:50:50|7293.3|7278.3|7293.3|7278.3|7293.8|7278.8|7293.3|7278.3|2
1726591860000|2024-09-17 16:51:00|7293.1|7278.1|7292.4|7277.4|7293.1|7278.1|7292.4|7277.4|1
1726591870000|2024-09-17 16:51:10|7291.1|7276.1|7292.1|7277.1|7292.1|7277.1|7290.8|7275.8|6
1726591880000|2024-09-17 16:51:20|7292.3|7277.3|7291.3|7276.3|7293.3|7278.3|7291.3|7276.3|2
1726591900000|2024-09-17 16:51:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|0
1726591920000|2024-09-17 16:52:00|||||||||2
1726591930000|2024-09-17 16:52:10|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|2
1726591940000|2024-09-17 16:52:20|||||||||1
1726591950000|2024-09-17 16:52:30|||||||||1
1726591970000|2024-09-17 16:52:50|||||||||3
1726591980000|2024-09-17 16:53:00|7289.4|7274.4|7289.6|7274.6|7289.6|7274.6|7289.4|7274.4|13
1726591990000|2024-09-17 16:53:10|7290.7|7275.7|7291.6|7276.6|7291.6|7276.6|7290.5|7275.5|4
1726592020000|2024-09-17 16:53:40|||||||||2
1726592030000|2024-09-17 16:53:50|7293.6|7278.6|7295.3|7280.3|7295.3|7280.3|7293.6|7278.6|6
1726592040000|2024-09-17 16:54:00|||||||||1
1726592050000|2024-09-17 16:54:10|7296.3|7281.3|7297.6|7282.6|7297.6|7282.6|7296.3|7281.3|1
1726592070000|2024-09-17 16:54:30|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|4
1726592090000|2024-09-17 16:54:50|7299|7284|7299.7|7284.7|7299.7|7284.7|7299|7284|1
1726592100000|2024-09-17 16:55:00|7301|7286|7301|7286|7301|7286|7301|7286|4
1726592110000|2024-09-17 16:55:10|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|0
1726592120000|2024-09-17 16:55:20|||||||||1
1726592130000|2024-09-17 16:55:30|7301.5|7286.5|7300.6|7285.6|7301.5|7286.5|7300.2|7285.2|12
1726592140000|2024-09-17 16:55:40|7300|7285|7300.5|7285.5|7300.5|7285.5|7300|7285|2
1726592150000|2024-09-17 16:55:50|7301|7286|7301|7286|7301|7286|7301|7286|0
1726592160000|2024-09-17 16:56:00|||||||||5
1726592170000|2024-09-17 16:56:10|7300.8|7285.8|7299.3|7284.3|7300.8|7285.8|7299.3|7284.3|4
1726592190000|2024-09-17 16:56:30|7298.5|7283.5|7295.9|7280.9|7298.5|7283.5|7295.9|7280.9|27
1726592200000|2024-09-17 16:56:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|0
1726592210000|2024-09-17 16:56:50|7295.4|7280.4|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|1
1726592220000|2024-09-17 16:57:00|7294.6|7279.6|7293.6|7278.6|7294.6|7279.6|7293.6|7278.6|4
1726592230000|2024-09-17 16:57:10|7294.8|7279.8|7293.7|7278.7|7294.8|7279.8|7293.7|7278.7|2
1726592240000|2024-09-17 16:57:20|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1726592260000|2024-09-17 16:57:40|7293.9|7278.9|7294.1|7279.1|7294.1|7279.1|7293.9|7278.9|8
1726592270000|2024-09-17 16:57:50|7294.3|7279.3|7294.8|7279.8|7294.8|7279.8|7294.3|7279.3|0
1726592280000|2024-09-17 16:58:00|||||||||4
1726592290000|2024-09-17 16:58:10|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|0
1726592320000|2024-09-17 16:58:40|7295.6|7280.6|7296.6|7281.6|7296.6|7281.6|7295.6|7280.6|1
1726592330000|2024-09-17 16:58:50|7295.9|7280.9|7293.9|7278.9|7295.9|7280.9|7293.9|7278.9|9
1726592340000|2024-09-17 16:59:00|7294.1|7279.1|7295.5|7280.5|7295.5|7280.5|7294.1|7279.1|3
1726592350000|2024-09-17 16:59:10|7296.3|7281.3|7296.1|7281.1|7296.3|7281.3|7295.6|7280.6|1
1726592360000|2024-09-17 16:59:20|7295.8|7280.8|7295.4|7280.4|7295.8|7280.8|7294.9|7279.9|10
1726592370000|2024-09-17 16:59:30|7294.9|7279.9|7292.1|7277.1|7294.9|7279.9|7292.1|7277.1|15
1726592380000|2024-09-17 16:59:40|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1726592390000|2024-09-17 16:59:50|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7291.4|7276.4|2
1726592410000|2024-09-17 17:00:10|7290.9|7275.9|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|5
1726592420000|2024-09-17 17:00:20|7291.5|7276.5|7291.6|7276.6|7291.9|7276.9|7291.4|7276.4|3
1726592430000|2024-09-17 17:00:30|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7290.9|7275.9|2
1726592440000|2024-09-17 17:00:40|7289.8|7274.8|7288.8|7273.8|7289.8|7274.8|7288.8|7273.8|5
1726592450000|2024-09-17 17:00:50|7288.6|7273.6|7289.5|7274.5|7289.8|7274.8|7288.3|7273.3|8
1726592460000|2024-09-17 17:01:00|7289.8|7274.8|7292.7|7277.7|7292.7|7277.7|7289.8|7274.8|3
1726592470000|2024-09-17 17:01:10|7292.5|7277.5|7291.5|7276.5|7292.5|7277.5|7291|7276|3
1726592480000|2024-09-17 17:01:20|7292|7277|7292.2|7277.2|7292.2|7277.2|7292|7277|1
1726592490000|2024-09-17 17:01:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1726592500000|2024-09-17 17:01:40|7292.9|7277.9|7294.5|7279.5|7294.5|7279.5|7292.9|7277.9|2
1726592510000|2024-09-17 17:01:50|7294.2|7279.2|7295.2|7280.2|7295.2|7280.2|7294.2|7279.2|1
1726592520000|2024-09-17 17:02:00|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|0
1726592530000|2024-09-17 17:02:10|7294.3|7279.3|7294.5|7279.5|7294.5|7279.5|7294|7279|1
1726592550000|2024-09-17 17:02:30|7294.7|7279.7|7296.2|7281.2|7296.2|7281.2|7294.7|7279.7|2
1726592560000|2024-09-17 17:02:40|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|0
1726592580000|2024-09-17 17:03:00|7296.2|7281.2|7293.1|7278.1|7296.7|7281.7|7293.1|7278.1|14
1726592590000|2024-09-17 17:03:10|7293.3|7278.3|7294.1|7279.1|7294.5|7279.5|7293.3|7278.3|3
1726592600000|2024-09-17 17:03:20|7294.6|7279.6|7294.8|7279.8|7294.8|7279.8|7294.6|7279.6|1
1726592630000|2024-09-17 17:03:50|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1726592640000|2024-09-17 17:04:00|||||||||1
1726592650000|2024-09-17 17:04:10|7293.9|7278.9|7292.9|7277.9|7293.9|7278.9|7292.9|7277.9|70
1726592660000|2024-09-17 17:04:20|7293.1|7278.1|7292.2|7277.2|7293.1|7278.1|7292.2|7277.2|56
1726592670000|2024-09-17 17:04:30|||||||||25
1726592680000|2024-09-17 17:04:40|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|36
1726592720000|2024-09-17 17:05:20|7290.7|7275.7|7291.3|7276.3|7291.3|7276.3|7290.7|7275.7|11
1726592740000|2024-09-17 17:05:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|2
1726592750000|2024-09-17 17:05:50|7291.6|7276.6|7292|7277|7292|7277|7291.6|7276.6|3
1726592760000|2024-09-17 17:06:00|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|2
1726592770000|2024-09-17 17:06:10|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1726592780000|2024-09-17 17:06:20|7291|7276|7289.3|7274.3|7291|7276|7288.1|7273.1|70
1726592790000|2024-09-17 17:06:30|7289.5|7274.5|7289.8|7274.8|7289.8|7274.8|7289.5|7274.5|0
1726592810000|2024-09-17 17:06:50|7290|7275|7290.3|7275.3|7290.3|7275.3|7290|7275|0
1726592820000|2024-09-17 17:07:00|7290.1|7275.1|7288.1|7273.1|7290.1|7275.1|7288.1|7273.1|4
1726592830000|2024-09-17 17:07:10|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1726592840000|2024-09-17 17:07:20|||||||||5
1726592850000|2024-09-17 17:07:30|||||||||1
1726592860000|2024-09-17 17:07:40|7288|7273|7289.5|7274.5|7289.5|7274.5|7287.8|7272.8|7
1726592870000|2024-09-17 17:07:50|7290.1|7275.1|7290.3|7275.3|7290.8|7275.8|7290.1|7275.1|4
1726592880000|2024-09-17 17:08:00|7288.6|7273.6|7288.3|7273.3|7288.6|7273.6|7288.3|7273.3|3
1726592890000|2024-09-17 17:08:10|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|6
1726592900000|2024-09-17 17:08:20|7288.5|7273.5|7288.8|7273.8|7288.8|7273.8|7288.4|7273.4|10
1726592910000|2024-09-17 17:08:30|7288.1|7273.1|7288.4|7273.4|7288.8|7273.8|7288.1|7273.1|1
1726592920000|2024-09-17 17:08:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1726592930000|2024-09-17 17:08:50|||||||||1
1726592940000|2024-09-17 17:09:00|7287.6|7272.6|7289.8|7274.8|7289.8|7274.8|7287.6|7272.6|28
1726592960000|2024-09-17 17:09:20|||||||||1
1726592980000|2024-09-17 17:09:40|||||||||1
1726592990000|2024-09-17 17:09:50|7290.3|7275.3|7290.3|7275.3|7291.8|7276.8|7290|7275|6
1726593000000|2024-09-17 17:10:00|7289.1|7274.1|7289.8|7274.8|7289.8|7274.8|7288.8|7273.8|4
1726593010000|2024-09-17 17:10:10|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|4
1726593020000|2024-09-17 17:10:20|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1726593030000|2024-09-17 17:10:30|7291.3|7276.3|7292|7277|7292|7277|7290.8|7275.8|6
1726593040000|2024-09-17 17:10:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1726593050000|2024-09-17 17:10:50|||||||||1
1726593060000|2024-09-17 17:11:00|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|21
1726593070000|2024-09-17 17:11:10|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1726593080000|2024-09-17 17:11:20|7291.3|7276.3|7290.6|7275.6|7291.3|7276.3|7290.6|7275.6|34
1726593100000|2024-09-17 17:11:40|7290.3|7275.3|7289|7274|7290.3|7275.3|7289|7274|2
1726593120000|2024-09-17 17:12:00|||||||||13
1726593130000|2024-09-17 17:12:10|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|0
1726593140000|2024-09-17 17:12:20|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|4
1726593150000|2024-09-17 17:12:30|||||||||14
1726593160000|2024-09-17 17:12:40|7290.5|7275.5|7291.1|7276.1|7291.1|7276.1|7289.8|7274.8|25
1726593170000|2024-09-17 17:12:50|7291.6|7276.6|7290.9|7275.9|7292.1|7277.1|7290.9|7275.9|25
1726593180000|2024-09-17 17:13:00|7290.6|7275.6|7290.8|7275.8|7290.9|7275.9|7290.6|7275.6|7
1726593190000|2024-09-17 17:13:10|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|2
1726593200000|2024-09-17 17:13:20|||||||||3
1726593210000|2024-09-17 17:13:30|||||||||1
1726593220000|2024-09-17 17:13:40|7290.8|7275.8|7291.3|7276.3|7292|7277|7290.8|7275.8|7
1726593230000|2024-09-17 17:13:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7290.6|7275.6|1
1726593240000|2024-09-17 17:14:00|7291.3|7276.3|7290.2|7275.2|7291.4|7276.4|7290.2|7275.2|7
1726593250000|2024-09-17 17:14:10|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|0
1726593260000|2024-09-17 17:14:20|7288.4|7273.4|7287.6|7272.6|7288.4|7273.4|7287.6|7272.6|1
1726593270000|2024-09-17 17:14:30|7287.9|7272.9|7287|7272|7287.9|7272.9|7287|7272|2
1726593280000|2024-09-17 17:14:40|7288.5|7273.5|7289.8|7274.8|7289.8|7274.8|7288.5|7273.5|3
1726593300000|2024-09-17 17:15:00|7290|7275|7289.8|7274.8|7290|7275|7289.6|7274.6|1
1726593310000|2024-09-17 17:15:10|7289.6|7274.6|7289.6|7274.6|7289.8|7274.8|7289.6|7274.6|2
1726593320000|2024-09-17 17:15:20|7287.8|7272.8|7287.1|7272.1|7287.8|7272.8|7287.1|7272.1|6
1726593340000|2024-09-17 17:15:40|7287.3|7272.3|7287.9|7272.9|7287.9|7272.9|7287.3|7272.3|2
1726593350000|2024-09-17 17:15:50|||||||||4
1726593360000|2024-09-17 17:16:00|||||||||9
1726593380000|2024-09-17 17:16:20|||||||||1
1726593390000|2024-09-17 17:16:30|7288.8|7273.8|7288.4|7273.4|7289.1|7274.1|7288.4|7273.4|2
1726593400000|2024-09-17 17:16:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1726593410000|2024-09-17 17:16:50|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|1
1726593420000|2024-09-17 17:17:00|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7289.4|7274.4|13
1726593430000|2024-09-17 17:17:10|7292.4|7277.4|7290.3|7275.3|7292.4|7277.4|7290.3|7275.3|3
1726593440000|2024-09-17 17:17:20|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1726593450000|2024-09-17 17:17:30|7289.9|7274.9|7287.9|7272.9|7289.9|7274.9|7287.9|7272.9|6
1726593460000|2024-09-17 17:17:40|7288.5|7273.5|7288.9|7273.9|7288.9|7273.9|7288.5|7273.5|1
1726593480000|2024-09-17 17:18:00|||||||||3
1726593500000|2024-09-17 17:18:20|||||||||1
1726593510000|2024-09-17 17:18:30|7288.2|7273.2|7287.5|7272.5|7288.2|7273.2|7287.5|7272.5|23
1726593530000|2024-09-17 17:18:50|7287.3|7272.3|7287|7272|7287.3|7272.3|7287|7272|5
1726593540000|2024-09-17 17:19:00|||||||||16
1726593550000|2024-09-17 17:19:10|||||||||4
1726593560000|2024-09-17 17:19:20|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|2
1726593570000|2024-09-17 17:19:30|7287|7272|7288.5|7273.5|7289|7274|7287|7272|1
1726593580000|2024-09-17 17:19:40|7289|7274|7289|7274|7289|7274|7289|7274|0
1726593590000|2024-09-17 17:19:50|7289.2|7274.2|7290|7275|7290.5|7275.5|7289.2|7274.2|0
1726593600000|2024-09-17 17:20:00|7291|7276|7291|7276|7291|7276|7290.5|7275.5|0
1726593610000|2024-09-17 17:20:10|7290.7|7275.7|7291|7276|7291|7276|7290|7275|8
1726593620000|2024-09-17 17:20:20|7290.4|7275.4|7289.8|7274.8|7290.4|7275.4|7289.8|7274.8|5
1726593630000|2024-09-17 17:20:30|7290.1|7275.1|7290.8|7275.8|7291|7276|7290.1|7275.1|1
1726593640000|2024-09-17 17:20:40|7291|7276|7291|7276|7291|7276|7291|7276|1
1726593650000|2024-09-17 17:20:50|7290.6|7275.6|7291|7276|7291|7276|7290.5|7275.5|0
1726593660000|2024-09-17 17:21:00|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1726593670000|2024-09-17 17:21:10|7290.1|7275.1|7289.8|7274.8|7290.1|7275.1|7289.8|7274.8|2
1726593680000|2024-09-17 17:21:20|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|18
1726593690000|2024-09-17 17:21:30|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7
1726593700000|2024-09-17 17:21:40|7287.8|7272.8|7287|7272|7287.8|7272.8|7287|7272|1
1726593710000|2024-09-17 17:21:50|7287.2|7272.2|7287.3|7272.3|7287.5|7272.5|7287.2|7272.2|1
1726593720000|2024-09-17 17:22:00|7287|7272|7288|7273|7288|7273|7286.5|7271.5|6
1726593730000|2024-09-17 17:22:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|4
1726593740000|2024-09-17 17:22:20|7286.9|7271.9|7286.7|7271.7|7286.9|7271.9|7286.7|7271.7|1
1726593750000|2024-09-17 17:22:30|7287|7272|7287|7272|7287|7272|7287|7272|1
1726593760000|2024-09-17 17:22:40|7287.3|7272.3|7287.5|7272.5|7287.5|7272.5|7287.3|7272.3|1
1726593770000|2024-09-17 17:22:50|||||||||1
1726593780000|2024-09-17 17:23:00|7287|7272|7287|7272|7287|7272|7287|7272|3
1726593790000|2024-09-17 17:23:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1726593800000|2024-09-17 17:23:20|7288|7273|7289.5|7274.5|7289.5|7274.5|7288|7273|2
1726593810000|2024-09-17 17:23:30|7289.7|7274.7|7289.2|7274.2|7290.2|7275.2|7289.2|7274.2|6
1726593820000|2024-09-17 17:23:40|7289|7274|7289.5|7274.5|7289.5|7274.5|7289|7274|1
1726593830000|2024-09-17 17:23:50|7289|7274|7289|7274|7289|7274|7289|7274|0
1726593840000|2024-09-17 17:24:00|7288.7|7273.7|7289|7274|7289|7274|7288.3|7273.3|8
1726593850000|2024-09-17 17:24:10|7290|7275|7290.5|7275.5|7290.5|7275.5|7290|7275|3
1726593870000|2024-09-17 17:24:30|||||||||1
1726593880000|2024-09-17 17:24:40|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1726593900000|2024-09-17 17:25:00|7291|7276|7291.5|7276.5|7291.5|7276.5|7291|7276|4
1726593910000|2024-09-17 17:25:10|7291.3|7276.3|7289.5|7274.5|7291.5|7276.5|7289.5|7274.5|6
1726593930000|2024-09-17 17:25:30|7290.1|7275.1|7289.4|7274.4|7290.1|7275.1|7289.4|7274.4|3
1726593940000|2024-09-17 17:25:40|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|2
1726593950000|2024-09-17 17:25:50|7288.8|7273.8|7288.6|7273.6|7288.8|7273.8|7288.4|7273.4|5
1726593970000|2024-09-17 17:26:10|7288.4|7273.4|7289.7|7274.7|7289.7|7274.7|7288.4|7273.4|21
1726593980000|2024-09-17 17:26:20|7290|7275|7289.8|7274.8|7290|7275|7289.8|7274.8|1
1726593990000|2024-09-17 17:26:30|7289.5|7274.5|7290.9|7275.9|7290.9|7275.9|7289.5|7274.5|8
1726594000000|2024-09-17 17:26:40|7292.2|7277.2|7292.7|7277.7|7292.7|7277.7|7292.2|7277.2|0
1726594010000|2024-09-17 17:26:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|0
1726594020000|2024-09-17 17:27:00|7292.7|7277.7|7292.2|7277.2|7292.7|7277.7|7292.2|7277.2|7
1726594030000|2024-09-17 17:27:10|7292|7277|7292|7277|7292|7277|7292|7277|1
1726594050000|2024-09-17 17:27:30|7292.4|7277.4|7292.9|7277.9|7292.9|7277.9|7292.4|7277.4|3
1726594080000|2024-09-17 17:28:00|||||||||1
1726594110000|2024-09-17 17:28:30|7292.6|7277.6|7292.9|7277.9|7293.1|7278.1|7292.6|7277.6|10
1726594120000|2024-09-17 17:28:40|||||||||2
1726594130000|2024-09-17 17:28:50|7292.7|7277.7|7292.2|7277.2|7292.7|7277.7|7292.2|7277.2|8
1726594140000|2024-09-17 17:29:00|7291.7|7276.7|7291.5|7276.5|7291.7|7276.7|7291.4|7276.4|2
1726594170000|2024-09-17 17:29:30|||||||||5
1726594180000|2024-09-17 17:29:40|||||||||6
1726594190000|2024-09-17 17:29:50|7291.8|7276.8|7292|7277|7292.2|7277.2|7291.8|7276.8|1
1726594200000|2024-09-17 17:30:00|7291.7|7276.7|7290.8|7275.8|7291.7|7276.7|7289|7274|10
1726594210000|2024-09-17 17:30:10|7291.5|7276.5|7292.9|7277.9|7292.9|7277.9|7290.8|7275.8|27
1726594230000|2024-09-17 17:30:30|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|22
1726594260000|2024-09-17 17:31:00|7293.1|7278.1|7293.9|7278.9|7295.3|7280.3|7293.1|7278.1|41
1726594270000|2024-09-17 17:31:10|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1726594290000|2024-09-17 17:31:30|7293.8|7278.8|7293.3|7278.3|7293.8|7278.8|7293.3|7278.3|2
1726594320000|2024-09-17 17:32:00|7294|7279|7292.6|7277.6|7294.8|7279.8|7292.3|7277.3|8
1726594330000|2024-09-17 17:32:10|||||||||1
1726594360000|2024-09-17 17:32:40|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1726594370000|2024-09-17 17:32:50|||||||||1
1726594380000|2024-09-17 17:33:00|7293.1|7278.1|7292.3|7277.3|7293.6|7278.6|7292.3|7277.3|7
1726594390000|2024-09-17 17:33:10|||||||||2
1726594400000|2024-09-17 17:33:20|||||||||22
1726594430000|2024-09-17 17:33:50|7291.8|7276.8|7291.6|7276.6|7292.4|7277.4|7291.6|7276.6|23
1726594440000|2024-09-17 17:34:00|7292.1|7277.1|7291.8|7276.8|7292.1|7277.1|7291.8|7276.8|5
1726594450000|2024-09-17 17:34:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|2
1726594460000|2024-09-17 17:34:20|7292.3|7277.3|7292.6|7277.6|7292.6|7277.6|7292.3|7277.3|2
1726594470000|2024-09-17 17:34:30|||||||||1
1726594490000|2024-09-17 17:34:50|7292.1|7277.1|7292.6|7277.6|7292.6|7277.6|7292.1|7277.1|2
1726594510000|2024-09-17 17:35:10|||||||||5
1726594550000|2024-09-17 17:35:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.6|7277.6|2
1726594570000|2024-09-17 17:36:10|7293.4|7278.4|7294.1|7279.1|7294.6|7279.6|7293.4|7278.4|12
1726594580000|2024-09-17 17:36:20|7294.4|7279.4|7293.4|7278.4|7294.4|7279.4|7293.4|7278.4|2
1726594620000|2024-09-17 17:37:00|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|2
1726594630000|2024-09-17 17:37:10|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1726594640000|2024-09-17 17:37:20|7293.6|7278.6|7295.8|7280.8|7296|7281|7293.6|7278.6|11
1726594650000|2024-09-17 17:37:30|7296.5|7281.5|7296.1|7281.1|7296.5|7281.5|7296.1|7281.1|5
1726594660000|2024-09-17 17:37:40|||||||||1
1726594670000|2024-09-17 17:37:50|7295.8|7280.8|7295.4|7280.4|7296|7281|7295.4|7280.4|10
1726594680000|2024-09-17 17:38:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|2
1726594690000|2024-09-17 17:38:10|7295.1|7280.1|7295.1|7280.1|7295.3|7280.3|7295.1|7280.1|2
1726594700000|2024-09-17 17:38:20|||||||||1
1726594710000|2024-09-17 17:38:30|7295.4|7280.4|7296.8|7281.8|7297|7282|7295.4|7280.4|7
1726594730000|2024-09-17 17:38:50|7297.3|7282.3|7296.8|7281.8|7297.3|7282.3|7296.8|7281.8|6
1726594740000|2024-09-17 17:39:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7293.8|7278.8|3
1726594750000|2024-09-17 17:39:10|7293.8|7278.8|7294.3|7279.3|7294.3|7279.3|7293.8|7278.8|0
1726594770000|2024-09-17 17:39:30|7294.8|7279.8|7294.3|7279.3|7294.8|7279.8|7294.3|7279.3|6
1726594780000|2024-09-17 17:39:40|7294.8|7279.8|7294.6|7279.6|7294.8|7279.8|7294.3|7279.3|2
1726594790000|2024-09-17 17:39:50|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|0
1726594800000|2024-09-17 17:40:00|7294.3|7279.3|7293.6|7278.6|7294.6|7279.6|7293.3|7278.3|8
1726594810000|2024-09-17 17:40:10|7293.1|7278.1|7293.8|7278.8|7293.8|7278.8|7293.1|7278.1|0
1726594840000|2024-09-17 17:40:40|7292.9|7277.9|7293.3|7278.3|7293.3|7278.3|7292.1|7277.1|4
1726594850000|2024-09-17 17:40:50|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1726594860000|2024-09-17 17:41:00|7293.3|7278.3|7292.1|7277.1|7293.3|7278.3|7292.1|7277.1|2
1726594870000|2024-09-17 17:41:10|7292.3|7277.3|7292.6|7277.6|7292.6|7277.6|7292.3|7277.3|1
1726594880000|2024-09-17 17:41:20|7292.3|7277.3|7292.8|7277.8|7293.3|7278.3|7292.3|7277.3|7
1726594890000|2024-09-17 17:41:30|||||||||4
1726594900000|2024-09-17 17:41:40|7293.1|7278.1|7293.3|7278.3|7293.3|7278.3|7293.1|7278.1|1
1726594910000|2024-09-17 17:41:50|||||||||1
1726594920000|2024-09-17 17:42:00|7293|7278|7293|7278|7293|7278|7293|7278|0
1726594930000|2024-09-17 17:42:10|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|6
1726594940000|2024-09-17 17:42:20|||||||||2
1726594950000|2024-09-17 17:42:30|||||||||1
1726594960000|2024-09-17 17:42:40|7293.1|7278.1|7294.1|7279.1|7294.3|7279.3|7293.1|7278.1|7
1726594980000|2024-09-17 17:43:00|7294.4|7279.4|7295.5|7280.5|7295.5|7280.5|7294.4|7279.4|24
1726594990000|2024-09-17 17:43:10|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.6|7280.6|3
1726595000000|2024-09-17 17:43:20|7295.4|7280.4|7295.6|7280.6|7296.1|7281.1|7295.4|7280.4|3
1726595010000|2024-09-17 17:43:30|7295.4|7280.4|7295.6|7280.6|7295.6|7280.6|7295.4|7280.4|1
1726595020000|2024-09-17 17:43:40|7295.4|7280.4|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|5
1726595030000|2024-09-17 17:43:50|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|16
1726595040000|2024-09-17 17:44:00|7294.4|7279.4|7293.9|7278.9|7294.4|7279.4|7293.9|7278.9|2
1726595050000|2024-09-17 17:44:10|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|12
1726595060000|2024-09-17 17:44:20|7293.9|7278.9|7294.1|7279.1|7294.4|7279.4|7293.9|7278.9|1
1726595070000|2024-09-17 17:44:30|7294.4|7279.4|7294.1|7279.1|7294.4|7279.4|7293.6|7278.6|13
1726595080000|2024-09-17 17:44:40|7293.7|7278.7|7293.1|7278.1|7293.7|7278.7|7293.1|7278.1|2
1726595090000|2024-09-17 17:44:50|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.1|7277.1|2
1726595100000|2024-09-17 17:45:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|30
1726595120000|2024-09-17 17:45:20|7291.6|7276.6|7290.6|7275.6|7291.6|7276.6|7290.6|7275.6|1
1726595130000|2024-09-17 17:45:30|7290.1|7275.1|7289.9|7274.9|7290.1|7275.1|7289.4|7274.4|6
1726595140000|2024-09-17 17:45:40|7290.1|7275.1|7289.6|7274.6|7290.1|7275.1|7289.6|7274.6|1
1726595150000|2024-09-17 17:45:50|7289.4|7274.4|7288.9|7273.9|7289.4|7274.4|7288.9|7273.9|19
1726595160000|2024-09-17 17:46:00|7289.1|7274.1|7289.4|7274.4|7289.4|7274.4|7289.1|7274.1|7
1726595170000|2024-09-17 17:46:10|7289.6|7274.6|7292.4|7277.4|7292.6|7277.6|7289.4|7274.4|7
1726595180000|2024-09-17 17:46:20|7291.9|7276.9|7291.8|7276.8|7292.4|7277.4|7291.6|7276.6|20
1726595190000|2024-09-17 17:46:30|7290.9|7275.9|7291.1|7276.1|7291.1|7276.1|7290.9|7275.9|7
1726595200000|2024-09-17 17:46:40|7291.6|7276.6|7292.1|7277.1|7292.1|7277.1|7291.4|7276.4|2
1726595210000|2024-09-17 17:46:50|7292.6|7277.6|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|0
1726595220000|2024-09-17 17:47:00|7293.4|7278.4|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|0
1726595230000|2024-09-17 17:47:10|7293.5|7278.5|7294.4|7279.4|7294.4|7279.4|7293.5|7278.5|15
1726595240000|2024-09-17 17:47:20|7294.6|7279.6|7294.9|7279.9|7294.9|7279.9|7294.6|7279.6|2
1726595260000|2024-09-17 17:47:40|7294.6|7279.6|7294.9|7279.9|7295.1|7280.1|7294.6|7279.6|3
1726595270000|2024-09-17 17:47:50|7295.4|7280.4|7295.2|7280.2|7295.4|7280.4|7295.2|7280.2|2
1726595280000|2024-09-17 17:48:00|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|0
1726595290000|2024-09-17 17:48:10|||||||||1
1726595310000|2024-09-17 17:48:30|||||||||2
1726595320000|2024-09-17 17:48:40|7294.4|7279.4|7295.4|7280.4|7295.4|7280.4|7294.4|7279.4|2
1726595330000|2024-09-17 17:48:50|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.7|7279.7|2
1726595340000|2024-09-17 17:49:00|7294.4|7279.4|7290.5|7275.5|7294.4|7279.4|7290.2|7275.2|14
1726595350000|2024-09-17 17:49:10|7290.2|7275.2|7290.9|7275.9|7290.9|7275.9|7289.7|7274.7|7
1726595360000|2024-09-17 17:49:20|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|6
1726595370000|2024-09-17 17:49:30|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|5
1726595390000|2024-09-17 17:49:50|7291.2|7276.2|7291.4|7276.4|7291.4|7276.4|7291.2|7276.2|1
1726595400000|2024-09-17 17:50:00|7292.7|7277.7|7294.9|7279.9|7294.9|7279.9|7292.7|7277.7|11
1726595410000|2024-09-17 17:50:10|7294.4|7279.4|7293.9|7278.9|7294.9|7279.9|7293.9|7278.9|7
1726595420000|2024-09-17 17:50:20|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|2
1726595430000|2024-09-17 17:50:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|2
1726595440000|2024-09-17 17:50:40|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|8
1726595450000|2024-09-17 17:50:50|7295.4|7280.4|7295.7|7280.7|7295.7|7280.7|7295.4|7280.4|2
1726595460000|2024-09-17 17:51:00|7296.2|7281.2|7296.4|7281.4|7296.7|7281.7|7296.2|7281.2|2
1726595470000|2024-09-17 17:51:10|||||||||1
1726595480000|2024-09-17 17:51:20|7292.9|7277.9|7292.2|7277.2|7292.9|7277.9|7292.2|7277.2|25
1726595490000|2024-09-17 17:51:30|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|4
1726595500000|2024-09-17 17:51:40|7290.7|7275.7|7290.9|7275.9|7291.4|7276.4|7290.4|7275.4|14
1726595510000|2024-09-17 17:51:50|7291.2|7276.2|7286.7|7271.7|7291.2|7276.2|7286.7|7271.7|36
1726595520000|2024-09-17 17:52:00|7286.5|7271.5|7286.9|7271.9|7286.9|7271.9|7286.5|7271.5|5
1726595530000|2024-09-17 17:52:10|||||||||2
1726595540000|2024-09-17 17:52:20|7287.8|7272.8|7288.9|7273.9|7288.9|7273.9|7287.8|7272.8|6
1726595550000|2024-09-17 17:52:30|||||||||3
1726595560000|2024-09-17 17:52:40|7289.2|7274.2|7287.5|7272.5|7289.4|7274.4|7287.2|7272.2|6
1726595570000|2024-09-17 17:52:50|7286.9|7271.9|7286.5|7271.5|7286.9|7271.9|7286|7271|8
1726595580000|2024-09-17 17:53:00|7286.2|7271.2|7285.3|7270.3|7286.2|7271.2|7285.3|7270.3|2
1726595590000|2024-09-17 17:53:10|7284.7|7269.7|7285.2|7270.2|7285.7|7270.7|7284.7|7269.7|2
1726595600000|2024-09-17 17:53:20|7285.4|7270.4|7284.9|7269.9|7285.4|7270.4|7284.9|7269.9|0
1726595610000|2024-09-17 17:53:30|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|6
1726595620000|2024-09-17 17:53:40|7286.5|7271.5|7287.5|7272.5|7287.5|7272.5|7286.5|7271.5|10
1726595630000|2024-09-17 17:53:50|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|1
1726595640000|2024-09-17 17:54:00|7288|7273|7288|7273|7288|7273|7288|7273|1
1726595650000|2024-09-17 17:54:10|7286.9|7271.9|7285.5|7270.5|7286.9|7271.9|7285.5|7270.5|1
1726595660000|2024-09-17 17:54:20|7285.3|7270.3|7286|7271|7286|7271|7285|7270|8
1726595670000|2024-09-17 17:54:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|5
1726595680000|2024-09-17 17:54:40|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|2
1726595690000|2024-09-17 17:54:50|7286.7|7271.7|7286.5|7271.5|7286.7|7271.7|7286.5|7271.5|4
1726595700000|2024-09-17 17:55:00|7286.3|7271.3|7288.2|7273.2|7288.2|7273.2|7286.2|7271.2|5
1726595710000|2024-09-17 17:55:10|7288|7273|7286.5|7271.5|7288|7273|7286.5|7271.5|12
1726595720000|2024-09-17 17:55:20|7286.2|7271.2|7285.3|7270.3|7286.2|7271.2|7285.3|7270.3|6
1726595730000|2024-09-17 17:55:30|7285|7270|7286.5|7271.5|7286.5|7271.5|7285|7270|4
1726595740000|2024-09-17 17:55:40|||||||||7
1726595750000|2024-09-17 17:55:50|7287.1|7272.1|7287.7|7272.7|7287.7|7272.7|7287.1|7272.1|4
1726595760000|2024-09-17 17:56:00|7288|7273|7288.5|7273.5|7288.5|7273.5|7288|7273|4
1726595770000|2024-09-17 17:56:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1726595780000|2024-09-17 17:56:20|7289|7274|7287.5|7272.5|7289|7274|7287.5|7272.5|30
1726595790000|2024-09-17 17:56:30|7287.2|7272.2|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|2
1726595800000|2024-09-17 17:56:40|7288.2|7273.2|7288.5|7273.5|7288.5|7273.5|7288.2|7273.2|8
1726595810000|2024-09-17 17:56:50|7288|7273|7287.8|7272.8|7288|7273|7287.8|7272.8|2
1726595820000|2024-09-17 17:57:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|3
1726595830000|2024-09-17 17:57:10|||||||||2
1726595850000|2024-09-17 17:57:30|7287|7272|7288|7273|7288|7273|7287|7272|6
1726595860000|2024-09-17 17:57:40|7287|7272|7285.3|7270.3|7287|7272|7284.8|7269.8|16
1726595870000|2024-09-17 17:57:50|7285.1|7270.1|7285.5|7270.5|7285.5|7270.5|7284.8|7269.8|0
1726595880000|2024-09-17 17:58:00|7285|7270|7285|7270|7285|7270|7285|7270|4
1726595890000|2024-09-17 17:58:10|7285.3|7270.3|7285.5|7270.5|7285.5|7270.5|7285.3|7270.3|1
1726595900000|2024-09-17 17:58:20|||||||||5
1726595910000|2024-09-17 17:58:30|||||||||8
1726595920000|2024-09-17 17:58:40|7285|7270|7288.2|7273.2|7288.2|7273.2|7285|7270|3
1726595930000|2024-09-17 17:58:50|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|2
1726595940000|2024-09-17 17:59:00|7288.3|7273.3|7288.5|7273.5|7288.5|7273.5|7288|7273|9
1726595950000|2024-09-17 17:59:10|||||||||6
1726595960000|2024-09-17 17:59:20|||||||||1
1726595970000|2024-09-17 17:59:30|7289.7|7274.7|7291|7276|7291|7276|7289.7|7274.7|3
1726595980000|2024-09-17 17:59:40|7290.8|7275.8|7291.5|7276.5|7291.5|7276.5|7290.8|7275.8|3
1726595990000|2024-09-17 17:59:50|7291.7|7276.7|7292.2|7277.2|7292.2|7277.2|7291.7|7276.7|2
1726596000000|2024-09-17 18:00:00|7292.5|7277.5|7291.5|7276.5|7292.5|7277.5|7291.5|7276.5|23
1726596010000|2024-09-17 18:00:10|7291.8|7276.8|7292.2|7277.2|7292.2|7277.2|7291.8|7276.8|9
1726596020000|2024-09-17 18:00:20|7292|7277|7295|7280|7296|7281|7292|7277|15
1726596030000|2024-09-17 18:00:30|7295.2|7280.2|7293.5|7278.5|7296.9|7281.9|7293.5|7278.5|3
1726596040000|2024-09-17 18:00:40|7294|7279|7295.4|7280.4|7295.4|7280.4|7294|7279|5
1726596050000|2024-09-17 18:00:50|7295.2|7280.2|7296.2|7281.2|7296.2|7281.2|7295.2|7280.2|3
1726596060000|2024-09-17 18:01:00|7296.7|7281.7|7296.7|7281.7|7297.2|7282.2|7296.7|7281.7|5
1726596070000|2024-09-17 18:01:10|7297.2|7282.2|7297.7|7282.7|7297.7|7282.7|7297|7282|13
1726596080000|2024-09-17 18:01:20|7298.7|7283.7|7299.7|7284.7|7300.7|7285.7|7298.7|7283.7|9
1726596090000|2024-09-17 18:01:30|7299.2|7284.2|7299.7|7284.7|7299.7|7284.7|7299.2|7284.2|2
1726596100000|2024-09-17 18:01:40|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|1
1726596110000|2024-09-17 18:01:50|7300.6|7285.6|7302.6|7287.6|7302.6|7287.6|7300.6|7285.6|13
1726596120000|2024-09-17 18:02:00|7302.9|7287.9|7300.7|7285.7|7302.9|7287.9|7300.7|7285.7|23
1726596130000|2024-09-17 18:02:10|7301|7286|7300|7285|7301|7286|7299.3|7284.3|21
1726596140000|2024-09-17 18:02:20|7299.8|7284.8|7300.8|7285.8|7300.8|7285.8|7299.8|7284.8|4
1726596150000|2024-09-17 18:02:30|7300.5|7285.5|7300.6|7285.6|7301|7286|7300.5|7285.5|3
1726596160000|2024-09-17 18:02:40|7300.9|7285.9|7301.1|7286.1|7301.3|7286.3|7300.6|7285.6|9
1726596170000|2024-09-17 18:02:50|7301.3|7286.3|7302.8|7287.8|7303.3|7288.3|7301.3|7286.3|2
1726596180000|2024-09-17 18:03:00|7304.1|7289.1|7305.7|7290.7|7305.7|7290.7|7303.9|7288.9|26
1726596190000|2024-09-17 18:03:10|7305.5|7290.5|7305|7290|7305.5|7290.5|7305|7290|18
1726596200000|2024-09-17 18:03:20|7304.8|7289.8|7301.9|7286.9|7305|7290|7301.4|7286.4|9
1726596210000|2024-09-17 18:03:30|7302.1|7287.1|7303.8|7288.8|7303.8|7288.8|7302.1|7287.1|9
1726596220000|2024-09-17 18:03:40|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.3|7289.3|6
1726596230000|2024-09-17 18:03:50|7302.8|7287.8|7303|7288|7303.3|7288.3|7302.8|7287.8|10
1726596240000|2024-09-17 18:04:00|7302.8|7287.8|7303.8|7288.8|7304.3|7289.3|7302.8|7287.8|5
1726596250000|2024-09-17 18:04:10|7304.8|7289.8|7303.8|7288.8|7304.8|7289.8|7303|7288|8
1726596260000|2024-09-17 18:04:20|7303.1|7288.1|7304.5|7289.5|7304.5|7289.5|7303.1|7288.1|24
1726596270000|2024-09-17 18:04:30|7305|7290|7304.8|7289.8|7305.2|7290.2|7304.8|7289.8|9
1726596280000|2024-09-17 18:04:40|7303|7288|7297|7282|7303|7288|7293.7|7278.7|12
1726596290000|2024-09-17 18:04:50|7298.4|7283.4|7295.3|7280.3|7299.2|7284.2|7295.1|7280.1|11
1726596300000|2024-09-17 18:05:00|7296|7281|7296.5|7281.5|7297|7282|7296|7281|7
1726596310000|2024-09-17 18:05:10|7297.5|7282.5|7300.7|7285.7|7300.7|7285.7|7297.5|7282.5|19
1726596320000|2024-09-17 18:05:20|7301.3|7286.3|7302.7|7287.7|7303.9|7288.9|7301.3|7286.3|10
1726596330000|2024-09-17 18:05:30|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|2
1726596340000|2024-09-17 18:05:40|7303.5|7288.5|7303.9|7288.9|7303.9|7288.9|7303.4|7288.4|6
1726596350000|2024-09-17 18:05:50|7303.1|7288.1|7303.1|7288.1|7303.3|7288.3|7302.9|7287.9|8
1726596360000|2024-09-17 18:06:00|7302.9|7287.9|7308.7|7293.7|7308.7|7293.7|7302.9|7287.9|12
1726596370000|2024-09-17 18:06:10|7307.5|7292.5|7308.8|7293.8|7309|7294|7305.3|7290.3|6
1726596380000|2024-09-17 18:06:20|7309.3|7294.3|7310.7|7295.7|7310.7|7295.7|7307.8|7292.8|61
1726596390000|2024-09-17 18:06:30|||||||||1
1726596400000|2024-09-17 18:06:40|7310.4|7295.4|7312.9|7297.9|7314.4|7299.4|7310.4|7295.4|9
1726596410000|2024-09-17 18:06:50|7313.6|7298.6|7311.7|7296.7|7313.9|7298.9|7311.7|7296.7|16
1726596420000|2024-09-17 18:07:00|7311.2|7296.2|7310.7|7295.7|7312.4|7297.4|7310.2|7295.2|13
1726596430000|2024-09-17 18:07:10|7307.7|7292.7|7308.5|7293.5|7308.5|7293.5|7306.3|7291.3|5
1726596440000|2024-09-17 18:07:20|7310.4|7295.4|7310.5|7295.5|7311.5|7296.5|7310.4|7295.4|9
1726596450000|2024-09-17 18:07:30|7310.2|7295.2|7310|7295|7310.2|7295.2|7310|7295|6
1726596460000|2024-09-17 18:07:40|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|6
1726596470000|2024-09-17 18:07:50|7310.4|7295.4|7309.4|7294.4|7310.9|7295.9|7309.4|7294.4|10
1726596480000|2024-09-17 18:08:00|7308.9|7293.9|7307.9|7292.9|7308.9|7293.9|7307.7|7292.7|11
1726596490000|2024-09-17 18:08:10|7308.2|7293.2|7310.2|7295.2|7310.4|7295.4|7308.2|7293.2|7
1726596500000|2024-09-17 18:08:20|7311.4|7296.4|7310.9|7295.9|7311.4|7296.4|7310.9|7295.9|12
1726596510000|2024-09-17 18:08:30|7310.7|7295.7|7310.7|7295.7|7310.9|7295.9|7310.7|7295.7|11
1726596520000|2024-09-17 18:08:40|7311|7296|7311|7296|7311|7296|7311|7296|7
1726596530000|2024-09-17 18:08:50|7311.5|7296.5|7311|7296|7313|7298|7311|7296|10
1726596540000|2024-09-17 18:09:00|7311.2|7296.2|7311.3|7296.3|7312.2|7297.2|7311.2|7296.2|5
1726596550000|2024-09-17 18:09:10|7311|7296|7311.3|7296.3|7311.3|7296.3|7311|7296|6
1726596560000|2024-09-17 18:09:20|7310.6|7295.6|7311.8|7296.8|7312|7297|7310.6|7295.6|6
1726596570000|2024-09-17 18:09:30|7311.6|7296.6|7312|7297|7312|7297|7311.6|7296.6|4
1726596580000|2024-09-17 18:09:40|7311.6|7296.6|7310.9|7295.9|7311.6|7296.6|7310.6|7295.6|6
1726596590000|2024-09-17 18:09:50|7311.3|7296.3|7312.4|7297.4|7312.4|7297.4|7311.1|7296.1|15
1726596600000|2024-09-17 18:10:00|7312.1|7297.1|7314.3|7299.3|7314.7|7299.7|7311.6|7296.6|10
1726596610000|2024-09-17 18:10:10|7316.9|7301.9|7318.4|7303.4|7319.4|7304.4|7316.9|7301.9|2
1726596620000|2024-09-17 18:10:20|7317.3|7302.3|7317.5|7302.5|7317.5|7302.5|7316|7301|7
1726596630000|2024-09-17 18:10:30|7316.8|7301.8|7317.7|7302.7|7319|7304|7316.8|7301.8|7
1726596640000|2024-09-17 18:10:40|7317.5|7302.5|7316.3|7301.3|7317.5|7302.5|7316.3|7301.3|3
1726596650000|2024-09-17 18:10:50|7316.8|7301.8|7312.4|7297.4|7316.8|7301.8|7312.4|7297.4|21
1726596660000|2024-09-17 18:11:00|7312.1|7297.1|7312.7|7297.7|7313.5|7298.5|7311.1|7296.1|7
1726596670000|2024-09-17 18:11:10|7313|7298|7316.2|7301.2|7316.2|7301.2|7312.7|7297.7|5
1726596680000|2024-09-17 18:11:20|7317.9|7302.9|7318.4|7303.4|7318.9|7303.9|7317.7|7302.7|47
1726596690000|2024-09-17 18:11:30|7317.6|7302.6|7313.4|7298.4|7317.6|7302.6|7313.2|7298.2|24
1726596700000|2024-09-17 18:11:40|7313|7298|7313.2|7298.2|7313.2|7298.2|7313|7298|0
1726596710000|2024-09-17 18:11:50|7312.5|7297.5|7312.1|7297.1|7312.5|7297.5|7312.1|7297.1|13
1726596720000|2024-09-17 18:12:00|7311.6|7296.6|7311.2|7296.2|7311.9|7296.9|7311.2|7296.2|22
1726596730000|2024-09-17 18:12:10|7311.6|7296.6|7311.7|7296.7|7312.1|7297.1|7311.6|7296.6|3
1726596740000|2024-09-17 18:12:20|7311.2|7296.2|7312.4|7297.4|7312.4|7297.4|7311.2|7296.2|13
1726596750000|2024-09-17 18:12:30|7312.1|7297.1|7312.4|7297.4|7312.4|7297.4|7312.1|7297.1|2
1726596760000|2024-09-17 18:12:40|7314.1|7299.1|7312.3|7297.3|7314.6|7299.6|7312.3|7297.3|19
1726596770000|2024-09-17 18:12:50|7312.8|7297.8|7314.4|7299.4|7317.9|7302.9|7312.8|7297.8|16
1726596780000|2024-09-17 18:13:00|7315.3|7300.3|7309.7|7294.7|7315.4|7300.4|7309.7|7294.7|35
1726596790000|2024-09-17 18:13:10|7310.1|7295.1|7313.3|7298.3|7313.3|7298.3|7309.9|7294.9|20
1726596800000|2024-09-17 18:13:20|7313.6|7298.6|7314.3|7299.3|7314.3|7299.3|7313.6|7298.6|11
1726596810000|2024-09-17 18:13:30|7314.6|7299.6|7314.3|7299.3|7314.6|7299.6|7314.1|7299.1|8
1726596820000|2024-09-17 18:13:40|7313.8|7298.8|7314.6|7299.6|7315|7300|7313.6|7298.6|6
1726596830000|2024-09-17 18:13:50|7314.8|7299.8|7316.4|7301.4|7317|7302|7314.8|7299.8|32
1726596840000|2024-09-17 18:14:00|7317|7302|7313.6|7298.6|7317.1|7302.1|7310.8|7295.8|171
1726596850000|2024-09-17 18:14:10|7314.2|7299.2|7313.6|7298.6|7315.3|7300.3|7312.8|7297.8|60
1726596860000|2024-09-17 18:14:20|7313.8|7298.8|7314.3|7299.3|7316.1|7301.1|7313.8|7298.8|66
1726596870000|2024-09-17 18:14:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7311.6|7296.6|118
1726596880000|2024-09-17 18:14:40|7314.3|7299.3|7313|7298|7314.6|7299.6|7311.3|7296.3|128
1726596890000|2024-09-17 18:14:50|7312.6|7297.6|7299.6|7284.6|7312.6|7297.6|7299.4|7284.4|186
1726596900000|2024-09-17 18:15:00|7299.1|7284.1|7304.2|7289.2|7304.2|7289.2|7299.1|7284.1|60
1726596910000|2024-09-17 18:15:10|7304.5|7289.5|7311|7296|7311.2|7296.2|7304.5|7289.5|8
1726596920000|2024-09-17 18:15:20|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|13
1726596930000|2024-09-17 18:15:30|7311.7|7296.7|7311.3|7296.3|7311.7|7296.7|7308.7|7293.7|18
1726596940000|2024-09-17 18:15:40|7312.6|7297.6|7313.7|7298.7|7313.7|7298.7|7312.6|7297.6|9
1726596950000|2024-09-17 18:15:50|7313.5|7298.5|7316.1|7301.1|7316.4|7301.4|7313.5|7298.5|23
1726596960000|2024-09-17 18:16:00|7316.4|7301.4|7313.3|7298.3|7316.4|7301.4|7311.2|7296.2|22
1726596970000|2024-09-17 18:16:10|7313.8|7298.8|7313.4|7298.4|7314.1|7299.1|7313.1|7298.1|1
1726596980000|2024-09-17 18:16:20|7313.1|7298.1|7312.4|7297.4|7313.1|7298.1|7312.4|7297.4|2
1726596990000|2024-09-17 18:16:30|7312.8|7297.8|7313.6|7298.6|7313.6|7298.6|7312.8|7297.8|4
1726597000000|2024-09-17 18:16:40|7315.8|7300.8|7316.1|7301.1|7316.1|7301.1|7315.8|7300.8|3
1726597010000|2024-09-17 18:16:50|7316.3|7301.3|7316.1|7301.1|7316.3|7301.3|7316.1|7301.1|8
1726597020000|2024-09-17 18:17:00|7313.9|7298.9|7316|7301|7316.6|7301.6|7313.9|7298.9|8
1726597030000|2024-09-17 18:17:10|7314.9|7299.9|7316.1|7301.1|7316.1|7301.1|7314.9|7299.9|1
1726597040000|2024-09-17 18:17:20|7312.1|7297.1|7312.9|7297.9|7313|7298|7312.1|7297.1|3
1726597050000|2024-09-17 18:17:30|7314|7299|7315|7300|7315|7300|7314|7299|11
1726597060000|2024-09-17 18:17:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7314.4|7299.4|0
1726597080000|2024-09-17 18:18:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|2
1726597090000|2024-09-17 18:18:10|7315.2|7300.2|7314.7|7299.7|7315.2|7300.2|7314.7|7299.7|3
1726597100000|2024-09-17 18:18:20|7315.3|7300.3|7316.4|7301.4|7316.4|7301.4|7315.3|7300.3|3
1726597110000|2024-09-17 18:18:30|7316.7|7301.7|7317.1|7302.1|7317.1|7302.1|7316.7|7301.7|12
1726597120000|2024-09-17 18:18:40|7316.6|7301.6|7316.6|7301.6|7317.1|7302.1|7316.6|7301.6|7
1726597130000|2024-09-17 18:18:50|7316.4|7301.4|7314.5|7299.5|7316.4|7301.4|7314.5|7299.5|13
1726597140000|2024-09-17 18:19:00|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314|7299|15
1726597150000|2024-09-17 18:19:10|7314.3|7299.3|7314|7299|7314.3|7299.3|7314|7299|0
1726597170000|2024-09-17 18:19:30|||||||||1
1726597180000|2024-09-17 18:19:40|7314.3|7299.3|7314.9|7299.9|7314.9|7299.9|7314.3|7299.3|11
1726597190000|2024-09-17 18:19:50|7315.2|7300.2|7314.5|7299.5|7315.2|7300.2|7314.5|7299.5|13
1726621200000|2024-09-18 01:00:00|7322.1|7307.1|7339.9|7324.9|7341.9|7326.9|7322.1|7307.1|59
1726621210000|2024-09-18 01:00:10|7339.1|7324.1|7337.6|7322.6|7339.1|7324.1|7337.6|7322.6|1
1726621220000|2024-09-18 01:00:20|7335.6|7320.6|7301.6|7286.6|7338.1|7323.1|7301.6|7267|41
1726621230000|2024-09-18 01:00:30|7314.7|7299.7|7320.2|7305.2|7321.7|7306.7|7314.7|7299.7|2
1726621240000|2024-09-18 01:00:40|7320.7|7305.7|7321.9|7306.9|7321.9|7306.9|7320.7|7305.7|1
1726621250000|2024-09-18 01:00:50|7322.1|7307.1|7323.1|7308.1|7323.1|7308.1|7322.1|7307.1|0
1726621260000|2024-09-18 01:01:00|7322.9|7307.9|7296.2|7281.2|7331.6|7316.6|7292.7|7277.7|27
1726621270000|2024-09-18 01:01:10|7297.4|7282.4|7299.2|7284.2|7300.7|7285.7|7297.4|7282.4|0
1726621280000|2024-09-18 01:01:20|7299.8|7284.8|7300.2|7285.2|7300.2|7285.2|7299.8|7284.8|1
1726621290000|2024-09-18 01:01:30|7301.2|7286.2|7301.7|7286.7|7301.7|7286.7|7301.2|7286.2|3
1726621300000|2024-09-18 01:01:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1726621310000|2024-09-18 01:01:50|7317|7302|7317|7302|7317|7302|7317|7302|1
1726621320000|2024-09-18 01:02:00|7316.7|7301.7|7319.4|7304.4|7319.4|7304.4|7315.2|7300.2|5
1726621330000|2024-09-18 01:02:10|7319.7|7304.7|7317.2|7302.2|7319.7|7304.7|7317.2|7302.2|3
1726621340000|2024-09-18 01:02:20|7316.7|7301.7|7310|7295|7316.7|7301.7|7304.2|7289.2|2
1726621350000|2024-09-18 01:02:30|7309.7|7294.7|7316.2|7301.2|7316.2|7301.2|7307.2|7292.2|9
1726621360000|2024-09-18 01:02:40|7317.2|7302.2|7318.7|7303.7|7318.7|7303.7|7317.2|7302.2|3
1726621370000|2024-09-18 01:02:50|7319.3|7304.3|7324.9|7309.9|7324.9|7309.9|7319.3|7304.3|3
1726621380000|2024-09-18 01:03:00|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7323.9|7308.9|0
1726621390000|2024-09-18 01:03:10|7325.4|7310.4|7324.4|7309.4|7327.9|7312.9|7324.4|7309.4|5
1726621400000|2024-09-18 01:03:20|7311.8|7296.8|7310.5|7295.5|7311.8|7296.8|7310.5|7295.5|1
1726621410000|2024-09-18 01:03:30|7312|7297|7315.4|7300.4|7315.4|7300.4|7312|7297|5
1726621420000|2024-09-18 01:03:40|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1726621430000|2024-09-18 01:03:50|7318.6|7303.6|7321.5|7306.5|7321.5|7306.5|7318.6|7303.6|3
1726621440000|2024-09-18 01:04:00|7320.9|7305.9|7320.4|7305.4|7320.9|7305.9|7320.4|7305.4|0
1726621450000|2024-09-18 01:04:10|7320.2|7305.2|7319.9|7304.9|7320.2|7305.2|7319.9|7304.9|0
1726621460000|2024-09-18 01:04:20|7317.6|7302.6|7314.6|7299.6|7317.6|7302.6|7314.6|7299.6|2
1726621470000|2024-09-18 01:04:30|7314.4|7299.4|7312.4|7297.4|7314.4|7299.4|7312.4|7297.4|0
1726621480000|2024-09-18 01:04:40|7312.1|7297.1|7312.6|7297.6|7312.6|7297.6|7312.1|7297.1|1
1726621490000|2024-09-18 01:04:50|7313.6|7298.6|7319.1|7304.1|7319.1|7304.1|7313.6|7298.6|6
1726621500000|2024-09-18 01:05:00|7318.6|7303.6|7317.9|7302.9|7318.7|7303.7|7317.9|7302.9|0
1726621510000|2024-09-18 01:05:10|7318.2|7303.2|7320.1|7305.1|7322.1|7307.1|7318.2|7303.2|3
1726621520000|2024-09-18 01:05:20|7315.4|7300.4|7321.9|7306.9|7321.9|7306.9|7315.1|7300.1|8
1726621530000|2024-09-18 01:05:30|7322.8|7307.8|7327.9|7312.9|7328.4|7313.4|7322.8|7307.8|6
1726621540000|2024-09-18 01:05:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|2
1726621550000|2024-09-18 01:05:50|7327.9|7312.9|7330.4|7315.4|7331.1|7316.1|7327.9|7312.9|5
1726621560000|2024-09-18 01:06:00|7329.7|7314.7|7326.9|7311.9|7333.4|7318.4|7326.4|7311.4|9
1726621570000|2024-09-18 01:06:10|7329.4|7314.4|7330.9|7315.9|7332.4|7317.4|7329.4|7314.4|5
1726621580000|2024-09-18 01:06:20|7327.4|7312.4|7325|7310|7327.4|7312.4|7325|7310|1
1726621590000|2024-09-18 01:06:30|7324.6|7309.6|7321|7306|7324.6|7309.6|7321|7306|0
1726621600000|2024-09-18 01:06:40|7320.8|7305.8|7320.1|7305.1|7322.5|7307.5|7320.1|7305.1|19
1726621610000|2024-09-18 01:06:50|7321.3|7306.3|7322.5|7307.5|7322.5|7307.5|7321.3|7306.3|0
1726621620000|2024-09-18 01:07:00|7322.1|7307.1|7322.5|7307.5|7322.5|7307.5|7322.1|7307.1|1
1726621630000|2024-09-18 01:07:10|7323|7308|7324.5|7309.5|7324.5|7309.5|7322.5|7307.5|4
1726621640000|2024-09-18 01:07:20|7326.5|7311.5|7327.6|7312.6|7327.6|7312.6|7326.5|7311.5|8
1726621650000|2024-09-18 01:07:30|7328.1|7313.1|7328.6|7313.6|7329.1|7314.1|7328.1|7313.1|4
1726621660000|2024-09-18 01:07:40|7323.4|7308.4|7322.4|7307.4|7323.4|7308.4|7319.9|7304.9|8
1726621670000|2024-09-18 01:07:50|7323|7308|7325.8|7310.8|7326.3|7311.3|7323|7308|3
1726621680000|2024-09-18 01:08:00|7325.6|7310.6|7321|7306|7325.6|7310.6|7321|7306|0
1726621690000|2024-09-18 01:08:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1726621700000|2024-09-18 01:08:20|7319.6|7304.6|7317.1|7302.1|7319.6|7304.6|7317.1|7302.1|4
1726621710000|2024-09-18 01:08:30|7316.6|7301.6|7316.4|7301.4|7316.6|7301.6|7316.4|7301.4|0
1726621720000|2024-09-18 01:08:40|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726621730000|2024-09-18 01:08:50|7316.6|7301.6|7315.1|7300.1|7316.6|7301.6|7315.1|7300.1|2
1726621740000|2024-09-18 01:09:00|7315.4|7300.4|7315.4|7300.4|7316.4|7301.4|7315.1|7300.1|3
1726621770000|2024-09-18 01:09:30|7314.9|7299.9|7314.9|7299.9|7315.6|7300.6|7314.6|7299.6|8
1726621780000|2024-09-18 01:09:40|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|6
1726621800000|2024-09-18 01:10:00|7314.4|7299.4|7303.6|7288.6|7314.4|7299.4|7303.6|7288.6|16
1726621810000|2024-09-18 01:10:10|7306.4|7291.4|7306.4|7291.4|7307.1|7292.1|7306.1|7291.1|3
1726621820000|2024-09-18 01:10:20|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|0
1726621830000|2024-09-18 01:10:30|7303.8|7288.8|7304.2|7289.2|7304.2|7289.2|7303.8|7288.8|4
1726621840000|2024-09-18 01:10:40|7304.3|7289.3|7304.5|7289.5|7304.5|7289.5|7304.3|7289.3|0
1726621860000|2024-09-18 01:11:00|7304.8|7289.8|7306.6|7291.6|7307.2|7292.2|7304.8|7289.8|2
1726621870000|2024-09-18 01:11:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1726621890000|2024-09-18 01:11:30|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1726621900000|2024-09-18 01:11:40|7306.4|7291.4|7299.8|7284.8|7306.4|7291.4|7299.8|7284.8|2
1726621920000|2024-09-18 01:12:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1726621930000|2024-09-18 01:12:10|7299|7284|7301.3|7286.3|7301.3|7286.3|7299|7284|3
1726621950000|2024-09-18 01:12:30|7300.4|7285.4|7304.7|7289.7|7304.7|7289.7|7299.4|7284.4|7
1726621960000|2024-09-18 01:12:40|7305|7290|7306.4|7291.4|7306.4|7291.4|7305|7290|1
1726621970000|2024-09-18 01:12:50|7305.9|7290.9|7306.4|7291.4|7306.9|7291.9|7305.9|7290.9|1
1726621980000|2024-09-18 01:13:00|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1726621990000|2024-09-18 01:13:10|7306.3|7291.3|7305.7|7290.7|7306.3|7291.3|7305.7|7290.7|2
1726622030000|2024-09-18 01:13:50|7306|7291|7305.7|7290.7|7306.2|7291.2|7305.7|7290.7|1
1726622040000|2024-09-18 01:14:00|7306.2|7291.2|7307.4|7292.4|7307.4|7292.4|7306.2|7291.2|7
1726622060000|2024-09-18 01:14:20|7307.2|7292.2|7307.5|7292.5|7307.5|7292.5|7307.2|7292.2|0
1726622070000|2024-09-18 01:14:30|7307.4|7292.4|7307.7|7292.7|7307.7|7292.7|7307.4|7292.4|2
1726622080000|2024-09-18 01:14:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1726622090000|2024-09-18 01:14:50|7308|7293|7308.3|7293.3|7311|7296|7308|7293|11
1726622110000|2024-09-18 01:15:10|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|2
1726622120000|2024-09-18 01:15:20|7311|7296|7309|7294|7311|7296|7309|7294|2
1726622130000|2024-09-18 01:15:30|7309.5|7294.5|7310.5|7295.5|7311|7296|7309|7294|1
1726622140000|2024-09-18 01:15:40|7310|7295|7309.4|7294.4|7310|7295|7309.4|7294.4|0
1726622150000|2024-09-18 01:15:50|||||||||1
1726622160000|2024-09-18 01:16:00|7306.9|7291.9|7306.9|7291.9|7307.4|7292.4|7306.9|7291.9|18
1726622170000|2024-09-18 01:16:10|||||||||1
1726622230000|2024-09-18 01:17:10|7307.7|7292.7|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|1
1726622260000|2024-09-18 01:17:40|7311|7296|7311.5|7296.5|7311.5|7296.5|7311|7296|1
1726622280000|2024-09-18 01:18:00|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1726622290000|2024-09-18 01:18:10|7312.7|7297.7|7313|7298|7313|7298|7312.7|7297.7|1
1726622300000|2024-09-18 01:18:20|7313.2|7298.2|7314|7299|7314|7299|7313|7298|1
1726622310000|2024-09-18 01:18:30|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1726622320000|2024-09-18 01:18:40|7314|7299|7314|7299|7314|7299|7314|7299|0
1726622330000|2024-09-18 01:18:50|7314.3|7299.3|7315.5|7300.5|7315.5|7300.5|7314.3|7299.3|1
1726622340000|2024-09-18 01:19:00|7316.2|7301.2|7316|7301|7316.2|7301.2|7316|7301|1
1726622350000|2024-09-18 01:19:10|7317|7302|7316.7|7301.7|7317|7302|7316.7|7301.7|2
1726622370000|2024-09-18 01:19:30|7316.9|7301.9|7316.7|7301.7|7316.9|7301.9|7316.7|7301.7|11
1726622380000|2024-09-18 01:19:40|7317|7302|7316.4|7301.4|7317|7302|7316.4|7301.4|0
1726622390000|2024-09-18 01:19:50|7316.2|7301.2|7316.5|7301.5|7316.5|7301.5|7316.2|7301.2|0
1726622400000|2024-09-18 01:20:00|7316.7|7301.7|7317.9|7302.9|7318.1|7303.1|7316.4|7301.4|2
1726622460000|2024-09-18 01:21:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1726622490000|2024-09-18 01:21:30|7315.5|7300.5|7308.4|7293.4|7315.5|7300.5|7307.9|7292.9|25
1726622510000|2024-09-18 01:21:50|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1726622520000|2024-09-18 01:22:00|7307.9|7292.9|7305.9|7290.9|7307.9|7292.9|7305.9|7290.9|0
1726622550000|2024-09-18 01:22:30|7305.4|7290.4|7307.4|7292.4|7307.4|7292.4|7305.4|7290.4|3
1726622560000|2024-09-18 01:22:40|7307.8|7292.8|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|0
1726622570000|2024-09-18 01:22:50|7308.1|7293.1|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|0
1726622580000|2024-09-18 01:23:00|7307|7292|7307|7292|7307|7292|7307|7292|0
1726622590000|2024-09-18 01:23:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|0
1726622610000|2024-09-18 01:23:30|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1726622620000|2024-09-18 01:23:40|7308.2|7293.2|7307.9|7292.9|7308.2|7293.2|7307.9|7292.9|0
1726622630000|2024-09-18 01:23:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|1
1726622640000|2024-09-18 01:24:00|7307.7|7292.7|7306.9|7291.9|7307.7|7292.7|7306.9|7291.9|0
1726622660000|2024-09-18 01:24:20|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.4|7291.4|0
1726622680000|2024-09-18 01:24:40|7305.7|7290.7|7308.3|7293.3|7308.3|7293.3|7305.7|7290.7|11
1726622690000|2024-09-18 01:24:50|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1726622700000|2024-09-18 01:25:00|7308.4|7293.4|7310.5|7295.5|7310.7|7295.7|7308.4|7293.4|8
1726622730000|2024-09-18 01:25:30|7310.8|7295.8|7311.5|7296.5|7312|7297|7310.8|7295.8|2
1726622740000|2024-09-18 01:25:40|7311.3|7296.3|7311|7296|7311.3|7296.3|7311|7296|0
1726622750000|2024-09-18 01:25:50|7311.5|7296.5|7311|7296|7311.5|7296.5|7311|7296|0
1726622760000|2024-09-18 01:26:00|7311.2|7296.2|7310.5|7295.5|7311.2|7296.2|7310.5|7295.5|0
1726622770000|2024-09-18 01:26:10|||||||||1
1726622780000|2024-09-18 01:26:20|7310.3|7295.3|7309.7|7294.7|7310.3|7295.3|7309.7|7294.7|1
1726622790000|2024-09-18 01:26:30|7310.6|7295.6|7311.5|7296.5|7311.5|7296.5|7310.6|7295.6|3
1726622800000|2024-09-18 01:26:40|7311.7|7296.7|7311.4|7296.4|7311.9|7296.9|7311.4|7296.4|1
1726622810000|2024-09-18 01:26:50|7311.9|7296.9|7312.6|7297.6|7312.6|7297.6|7311.9|7296.9|9
1726622820000|2024-09-18 01:27:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1726622830000|2024-09-18 01:27:10|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|0
1726622840000|2024-09-18 01:27:20|7314.3|7299.3|7316.4|7301.4|7316.4|7301.4|7314.3|7299.3|2
1726622860000|2024-09-18 01:27:40|7317|7302|7317.3|7302.3|7317.4|7302.4|7317|7302|2
1726622870000|2024-09-18 01:27:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1726622880000|2024-09-18 01:28:00|7318.2|7303.2|7317.6|7302.6|7318.6|7303.6|7317.6|7302.6|3
1726622890000|2024-09-18 01:28:10|7317.3|7302.3|7317.7|7302.7|7317.7|7302.7|7317.3|7302.3|1
1726622900000|2024-09-18 01:28:20|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1726622920000|2024-09-18 01:28:40|7314.4|7299.4|7313.7|7298.7|7314.4|7299.4|7313.7|7298.7|2
1726622930000|2024-09-18 01:28:50|7313.2|7298.2|7312.9|7297.9|7313.2|7298.2|7312.9|7297.9|0
1726622940000|2024-09-18 01:29:00|7312.5|7297.5|7311.6|7296.6|7312.5|7297.5|7311.6|7296.6|2
1726622950000|2024-09-18 01:29:10|7313.8|7298.8|7312.8|7297.8|7313.8|7298.8|7312.8|7297.8|4
1726622960000|2024-09-18 01:29:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1726622980000|2024-09-18 01:29:40|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|0
1726622990000|2024-09-18 01:29:50|7314.5|7299.5|7314.8|7299.8|7315|7300|7314.5|7299.5|0
1726623000000|2024-09-18 01:30:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|2
1726623020000|2024-09-18 01:30:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1726623030000|2024-09-18 01:30:30|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|1
1726623040000|2024-09-18 01:30:40|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|1
1726623050000|2024-09-18 01:30:50|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1726623060000|2024-09-18 01:31:00|7323.8|7308.8|7325|7310|7325|7310|7323.8|7308.8|2
1726623100000|2024-09-18 01:31:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|2
1726623120000|2024-09-18 01:32:00|7320.9|7305.9|7320.2|7305.2|7320.9|7305.9|7320.2|7305.2|0
1726623130000|2024-09-18 01:32:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|5
1726623140000|2024-09-18 01:32:20|7321|7306|7320.6|7305.6|7321|7306|7320.4|7305.4|1
1726623150000|2024-09-18 01:32:30|7320.4|7305.4|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|0
1726623160000|2024-09-18 01:32:40|7320.9|7305.9|7321.5|7306.5|7321.5|7306.5|7320.9|7305.9|1
1726623170000|2024-09-18 01:32:50|7321.7|7306.7|7322.5|7307.5|7322.5|7307.5|7321.7|7306.7|2
1726623180000|2024-09-18 01:33:00|7322.2|7307.2|7322.7|7307.7|7322.7|7307.7|7322.2|7307.2|1
1726623190000|2024-09-18 01:33:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.2|7307.2|1
1726623200000|2024-09-18 01:33:20|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726623230000|2024-09-18 01:33:50|7323.8|7308.8|7324.7|7309.7|7324.7|7309.7|7323.8|7308.8|5
1726623240000|2024-09-18 01:34:00|7323.2|7308.2|7324.6|7309.6|7324.6|7309.6|7323.2|7308.2|6
1726623250000|2024-09-18 01:34:10|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726623260000|2024-09-18 01:34:20|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.9|7308.9|0
1726623270000|2024-09-18 01:34:30|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.9|7308.9|2
1726623290000|2024-09-18 01:34:50|7324.8|7309.8|7329.3|7314.3|7329.3|7314.3|7324.8|7309.8|13
1726623300000|2024-09-18 01:35:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1726623310000|2024-09-18 01:35:10|7329.3|7314.3|7330.8|7315.8|7330.8|7315.8|7329|7314|11
1726623320000|2024-09-18 01:35:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|9
1726623330000|2024-09-18 01:35:30|7329|7314|7329|7314|7329|7314|7329|7314|3
1726623340000|2024-09-18 01:35:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|2
1726623350000|2024-09-18 01:35:50|7328.3|7313.3|7329|7314|7329|7314|7328.3|7313.3|1
1726623360000|2024-09-18 01:36:00|7329.8|7314.8|7331.1|7316.1|7331.1|7316.1|7329.8|7314.8|2
1726623370000|2024-09-18 01:36:10|7330.8|7315.8|7328.5|7313.5|7330.8|7315.8|7328.5|7313.5|3
1726623390000|2024-09-18 01:36:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1726623400000|2024-09-18 01:36:40|7328|7313|7329|7314|7329|7314|7328|7313|3
1726623420000|2024-09-18 01:37:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1726623440000|2024-09-18 01:37:20|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|2
1726623450000|2024-09-18 01:37:30|7327.8|7312.8|7328.5|7313.5|7328.5|7313.5|7327.8|7312.8|1
1726623460000|2024-09-18 01:37:40|7329.1|7314.1|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|1
1726623470000|2024-09-18 01:37:50|||||||||1
1726623480000|2024-09-18 01:38:00|7329|7314|7329|7314|7329|7314|7329|7314|0
1726623490000|2024-09-18 01:38:10|7329.9|7314.9|7331|7316|7331|7316|7329.9|7314.9|2
1726623500000|2024-09-18 01:38:20|||||||||1
1726623510000|2024-09-18 01:38:30|7334|7319|7334|7319|7334|7319|7334|7319|4
1726623530000|2024-09-18 01:38:50|||||||||1
1726623540000|2024-09-18 01:39:00|7333.8|7318.8|7334.5|7319.5|7334.5|7319.5|7333.8|7318.8|11
1726623550000|2024-09-18 01:39:10|||||||||3
1726623560000|2024-09-18 01:39:20|7335|7320|7335|7320|7335|7320|7335|7320|2
1726623570000|2024-09-18 01:39:30|||||||||1
1726623580000|2024-09-18 01:39:40|7336.8|7321.8|7338|7323|7338|7323|7336.8|7321.8|1
1726623590000|2024-09-18 01:39:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1726623600000|2024-09-18 01:40:00|7338|7323|7338.5|7323.5|7338.5|7323.5|7338|7323|4
1726623610000|2024-09-18 01:40:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|0
1726623620000|2024-09-18 01:40:20|||||||||2
1726623630000|2024-09-18 01:40:30|||||||||2
1726623640000|2024-09-18 01:40:40|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1726623650000|2024-09-18 01:40:50|||||||||1
1726623660000|2024-09-18 01:41:00|7340.3|7325.3|7343.5|7328.5|7343.5|7328.5|7340.3|7325.3|3
1726623670000|2024-09-18 01:41:10|7342.1|7327.1|7342|7327|7342.1|7327.1|7341.3|7326.3|1
1726623680000|2024-09-18 01:41:20|||||||||27
1726623690000|2024-09-18 01:41:30|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1726623700000|2024-09-18 01:41:40|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|1
1726623750000|2024-09-18 01:42:30|7340.6|7325.6|7342.1|7327.1|7342.1|7327.1|7340.6|7325.6|5
1726623760000|2024-09-18 01:42:40|||||||||1
1726623790000|2024-09-18 01:43:10|7341.2|7326.2|7340.1|7325.1|7341.2|7326.2|7340.1|7325.1|2
1726623810000|2024-09-18 01:43:30|7340.3|7325.3|7340.6|7325.6|7340.6|7325.6|7340.3|7325.3|2
1726623820000|2024-09-18 01:43:40|7340.3|7325.3|7340.8|7325.8|7341.6|7326.6|7340.3|7325.3|3
1726623830000|2024-09-18 01:43:50|7340.3|7325.3|7340.8|7325.8|7340.8|7325.8|7340.3|7325.3|1
1726623840000|2024-09-18 01:44:00|7341.3|7326.3|7334.5|7319.5|7341.3|7326.3|7334.5|7319.5|14
1726623860000|2024-09-18 01:44:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|10
1726623870000|2024-09-18 01:44:30|7337.3|7322.3|7338.4|7323.4|7338.4|7323.4|7337.3|7322.3|2
1726623880000|2024-09-18 01:44:40|7339|7324|7339.4|7324.4|7339.6|7324.6|7339|7324|3
1726623890000|2024-09-18 01:44:50|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.4|7324.4|11
1726623900000|2024-09-18 01:45:00|||||||||10
1726623910000|2024-09-18 01:45:10|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1726623930000|2024-09-18 01:45:30|||||||||6
1726623980000|2024-09-18 01:46:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1726623990000|2024-09-18 01:46:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|0
1726624030000|2024-09-18 01:47:10|7333.1|7318.1|7331.1|7316.1|7333.1|7318.1|7331.1|7316.1|11
1726624040000|2024-09-18 01:47:20|7330.6|7315.6|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|0
1726624050000|2024-09-18 01:47:30|7331.3|7316.3|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|5
1726624060000|2024-09-18 01:47:40|||||||||1
1726624130000|2024-09-18 01:48:50|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1726624140000|2024-09-18 01:49:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1726624160000|2024-09-18 01:49:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|3
1726624170000|2024-09-18 01:49:30|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.4|7317.4|3
1726624180000|2024-09-18 01:49:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1726624200000|2024-09-18 01:50:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1726624210000|2024-09-18 01:50:10|7333.6|7318.6|7333.4|7318.4|7333.6|7318.6|7333.4|7318.4|0
1726624260000|2024-09-18 01:51:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1726624290000|2024-09-18 01:51:30|7333.8|7318.8|7334.1|7319.1|7334.1|7319.1|7333.8|7318.8|1
1726624310000|2024-09-18 01:51:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1726624320000|2024-09-18 01:52:00|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7333.5|7318.5|0
1726624330000|2024-09-18 01:52:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|1
1726624340000|2024-09-18 01:52:20|7333.1|7318.1|7333.1|7318.1|7333.3|7318.3|7333.1|7318.1|0
1726624360000|2024-09-18 01:52:40|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|3
1726624370000|2024-09-18 01:52:50|7334|7319|7334.2|7319.2|7334.2|7319.2|7334|7319|1
1726624380000|2024-09-18 01:53:00|7333.8|7318.8|7334.4|7319.4|7334.4|7319.4|7333.8|7318.8|2
1726624390000|2024-09-18 01:53:10|7335.3|7320.3|7337|7322|7337|7322|7335.3|7320.3|3
1726624400000|2024-09-18 01:53:20|7336.8|7321.8|7337.4|7322.4|7337.4|7322.4|7336.8|7321.8|1
1726624410000|2024-09-18 01:53:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1726624420000|2024-09-18 01:53:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1726624430000|2024-09-18 01:53:50|7339|7324|7339|7324|7339|7324|7339|7324|0
1726624440000|2024-09-18 01:54:00|7338.8|7323.8|7338.6|7323.6|7339|7324|7338.6|7323.6|1
1726624450000|2024-09-18 01:54:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1726624470000|2024-09-18 01:54:30|7338|7323|7338|7323|7338|7323|7338|7323|0
1726624490000|2024-09-18 01:54:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|0
1726624500000|2024-09-18 01:55:00|7337.6|7322.6|7335.8|7320.8|7337.6|7322.6|7335.8|7320.8|2
1726624510000|2024-09-18 01:55:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1726624530000|2024-09-18 01:55:30|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|0
1726624540000|2024-09-18 01:55:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1726624550000|2024-09-18 01:55:50|7335.4|7320.4|7335.2|7320.2|7335.7|7320.7|7335.2|7320.2|0
1726624560000|2024-09-18 01:56:00|7335|7320|7336|7321|7336|7321|7334.8|7319.8|1
1726624580000|2024-09-18 01:56:20|||||||||1
1726624590000|2024-09-18 01:56:30|7336.3|7321.3|7336.5|7321.5|7336.7|7321.7|7336.3|7321.3|2
1726624600000|2024-09-18 01:56:40|7337.4|7322.4|7338.2|7323.2|7338.2|7323.2|7337.4|7322.4|3
1726624610000|2024-09-18 01:56:50|7338.4|7323.4|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|1
1726624620000|2024-09-18 01:57:00|7338|7323|7338.2|7323.2|7338.4|7323.4|7338|7323|1
1726624630000|2024-09-18 01:57:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1726624640000|2024-09-18 01:57:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1726624650000|2024-09-18 01:57:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1726624670000|2024-09-18 01:57:50|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1726624680000|2024-09-18 01:58:00|7339.5|7324.5|7339.9|7324.9|7339.9|7324.9|7339.2|7324.2|1
1726624700000|2024-09-18 01:58:20|7338.1|7323.1|7337.5|7322.5|7338.1|7323.1|7337.5|7322.5|1
1726624780000|2024-09-18 01:59:40|7337|7322|7337.4|7322.4|7337.4|7322.4|7337|7322|2
1726624790000|2024-09-18 01:59:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1726624800000|2024-09-18 02:00:00|7338.2|7323.2|7338|7323|7338.5|7323.5|7337.5|7322.5|2
1726624850000|2024-09-18 02:00:50|7337.8|7322.8|7338|7323|7338|7323|7337.5|7322.5|0
1726624860000|2024-09-18 02:01:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1726624870000|2024-09-18 02:01:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1726624880000|2024-09-18 02:01:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1726624890000|2024-09-18 02:01:30|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|0
1726624910000|2024-09-18 02:01:50|7337.1|7322.1|7336.8|7321.8|7337.3|7322.3|7336.8|7321.8|1
1726624920000|2024-09-18 02:02:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|0
1726624930000|2024-09-18 02:02:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|0
1726624940000|2024-09-18 02:02:20|7336.6|7321.6|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|0
1726624950000|2024-09-18 02:02:30|7336.5|7321.5|7336.6|7321.6|7336.8|7321.8|7336.3|7321.3|0
1726624960000|2024-09-18 02:02:40|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|0
1726624980000|2024-09-18 02:03:00|7334.5|7319.5|7332.5|7317.5|7334.5|7319.5|7332.5|7317.5|1
1726624990000|2024-09-18 02:03:10|7332.3|7317.3|7330.8|7315.8|7332.8|7317.8|7330.8|7315.8|0
1726625000000|2024-09-18 02:03:20|7330.3|7315.3|7329.8|7314.8|7330.3|7315.3|7329.8|7314.8|0
1726625030000|2024-09-18 02:03:50|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|6
1726625040000|2024-09-18 02:04:00|7326.8|7311.8|7326.3|7311.3|7326.8|7311.8|7325.3|7310.3|3
1726625050000|2024-09-18 02:04:10|7327.1|7312.1|7325|7310|7327.1|7312.1|7325|7310|1
1726625060000|2024-09-18 02:04:20|7324.8|7309.8|7324.5|7309.5|7324.8|7309.8|7324.5|7309.5|0
1726625090000|2024-09-18 02:04:50|7324.8|7309.8|7328.2|7313.2|7328.2|7313.2|7324.8|7309.8|1
1726625100000|2024-09-18 02:05:00|7328.5|7313.5|7330.4|7315.4|7331.1|7316.1|7328.5|7313.5|1
1726625110000|2024-09-18 02:05:10|7329.5|7314.5|7330.4|7315.4|7330.7|7315.7|7329.5|7314.5|1
1726625120000|2024-09-18 02:05:20|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|0
1726625130000|2024-09-18 02:05:30|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1726625140000|2024-09-18 02:05:40|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|0
1726625170000|2024-09-18 02:06:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1726625220000|2024-09-18 02:07:00|7328.9|7313.9|7326.8|7311.8|7328.9|7313.9|7326.8|7311.8|0
1726625230000|2024-09-18 02:07:10|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|0
1726625250000|2024-09-18 02:07:30|7325.8|7310.8|7326|7311|7326|7311|7325.8|7310.8|0
1726625260000|2024-09-18 02:07:40|7325.8|7310.8|7321.6|7306.6|7325.8|7310.8|7319.7|7304.7|51
1726625270000|2024-09-18 02:07:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|0
1726625280000|2024-09-18 02:08:00|7320.9|7305.9|7315.3|7300.3|7320.9|7305.9|7309.8|7294.8|4
1726625290000|2024-09-18 02:08:10|7315|7300|7315|7300|7315|7300|7315|7300|0
1726625310000|2024-09-18 02:08:30|7315.9|7300.9|7316.5|7301.5|7316.5|7301.5|7315.9|7300.9|1
1726625380000|2024-09-18 02:09:40|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316|7301|0
1726625390000|2024-09-18 02:09:50|7316|7301|7316|7301|7316.2|7301.2|7316|7301|0
1726625400000|2024-09-18 02:10:00|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316|7301|1
1726625410000|2024-09-18 02:10:10|7317|7302|7317|7302|7317|7302|7317|7302|0
1726625500000|2024-09-18 02:11:40|7316|7301|7316|7301|7316|7301|7316|7301|0
1726625530000|2024-09-18 02:12:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726625550000|2024-09-18 02:12:30|7316|7301|7316|7301|7316|7301|7316|7301|0
1726625560000|2024-09-18 02:12:40|7316.6|7301.6|7316.5|7301.5|7316.8|7301.8|7316.5|7301.5|3
1726625580000|2024-09-18 02:13:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|2
1726625590000|2024-09-18 02:13:10|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1726625600000|2024-09-18 02:13:20|7312.1|7297.1|7311.1|7296.1|7312.1|7297.1|7311.1|7296.1|0
1726625610000|2024-09-18 02:13:30|7310.5|7295.5|7310|7295|7310.5|7295.5|7310|7295|0
1726625650000|2024-09-18 02:14:10|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1726625670000|2024-09-18 02:14:30|7310.5|7295.5|7310.8|7295.8|7310.8|7295.8|7310.5|7295.5|0
1726625780000|2024-09-18 02:16:20|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1726625820000|2024-09-18 02:17:00|7310.6|7295.6|7310.1|7295.1|7310.6|7295.6|7310.1|7295.1|1
1726625840000|2024-09-18 02:17:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1726625910000|2024-09-18 02:18:30|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|0
1726625960000|2024-09-18 02:19:20|7309|7294|7308.6|7293.6|7309|7294|7308.6|7293.6|3
1726626000000|2024-09-18 02:20:00|||||||||1
1726626090000|2024-09-18 02:21:30|7309|7294|7309|7294|7309|7294|7309|7294|2
1726626120000|2024-09-18 02:22:00|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|0
1726626240000|2024-09-18 02:24:00|7308.5|7293.5|7307.3|7292.3|7308.5|7293.5|7307.3|7292.3|3
1726626300000|2024-09-18 02:25:00|7308.1|7293.1|7310.1|7295.1|7310.1|7295.1|7308.1|7293.1|3
1726626310000|2024-09-18 02:25:10|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1726626400000|2024-09-18 02:26:40|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|0
1726626460000|2024-09-18 02:27:40|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1726626520000|2024-09-18 02:28:40|7312.3|7297.3|7312.6|7297.6|7312.6|7297.6|7312.3|7297.3|0
1726626540000|2024-09-18 02:29:00|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1726626560000|2024-09-18 02:29:20|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1726626570000|2024-09-18 02:29:30|7314|7299|7315.7|7300.7|7315.7|7300.7|7314|7299|1
1726626590000|2024-09-18 02:29:50|7316.9|7301.9|7317.8|7302.8|7317.8|7302.8|7316.9|7301.9|1
1726626600000|2024-09-18 02:30:00|7316.6|7301.6|7315.6|7300.6|7316.6|7301.6|7315.6|7300.6|1
1726626660000|2024-09-18 02:31:00|7315.8|7300.8|7316.7|7301.7|7316.7|7301.7|7315.8|7300.8|0
1726626670000|2024-09-18 02:31:10|7316.9|7301.9|7317.5|7302.5|7317.5|7302.5|7316.9|7301.9|0
1726626700000|2024-09-18 02:31:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|0
1726626750000|2024-09-18 02:32:30|7318|7303|7317.6|7302.6|7318|7303|7317.5|7302.5|1
1726626780000|2024-09-18 02:33:00|7317.9|7302.9|7317|7302|7317.9|7302.9|7317|7302|10
1726626790000|2024-09-18 02:33:10|7316.5|7301.5|7316.2|7301.2|7316.5|7301.5|7316.2|7301.2|0
1726626810000|2024-09-18 02:33:30|7314.9|7299.9|7312.1|7297.1|7314.9|7299.9|7312.1|7297.1|0
1726626820000|2024-09-18 02:33:40|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1726626840000|2024-09-18 02:34:00|7309.3|7294.3|7308.3|7293.3|7309.3|7294.3|7308.3|7293.3|1
1726626860000|2024-09-18 02:34:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|5
1726626870000|2024-09-18 02:34:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1726626880000|2024-09-18 02:34:40|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1726626930000|2024-09-18 02:35:30|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1726627020000|2024-09-18 02:37:00|7301.6|7286.6|7302.3|7287.3|7302.3|7287.3|7301.2|7286.2|9
1726627030000|2024-09-18 02:37:10|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|0
1726627060000|2024-09-18 02:37:40|7304|7289|7304|7289|7304|7289|7304|7289|0
1726627090000|2024-09-18 02:38:10|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|1
1726627170000|2024-09-18 02:39:30|7308.2|7293.2|7308.9|7293.9|7308.9|7293.9|7308.2|7293.2|5
1726627180000|2024-09-18 02:39:40|7309.8|7294.8|7310|7295|7310|7295|7309.8|7294.8|1
1726627190000|2024-09-18 02:39:50|7310.2|7295.2|7310.3|7295.3|7310.5|7295.5|7310.2|7295.2|0
1726627200000|2024-09-18 02:40:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1726627210000|2024-09-18 02:40:10|7310.3|7295.3|7310.5|7295.5|7310.5|7295.5|7310.3|7295.3|0
1726627230000|2024-09-18 02:40:30|7310.7|7295.7|7311.6|7296.6|7311.6|7296.6|7310.7|7295.7|1
1726627240000|2024-09-18 02:40:40|7313|7298|7313|7298|7313.3|7298.3|7313|7298|0
1726627250000|2024-09-18 02:40:50|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1726627260000|2024-09-18 02:41:00|7314.4|7299.4|7315.7|7300.7|7315.7|7300.7|7314.4|7299.4|1
1726627270000|2024-09-18 02:41:10|7316.8|7301.8|7317.6|7302.6|7317.6|7302.6|7316.8|7301.8|1
1726627280000|2024-09-18 02:41:20|7314.9|7299.9|7313.8|7298.8|7314.9|7299.9|7313.1|7298.1|2
1726627290000|2024-09-18 02:41:30|7314.1|7299.1|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|0
1726627300000|2024-09-18 02:41:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1726627320000|2024-09-18 02:42:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|2
1726627360000|2024-09-18 02:42:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1726627380000|2024-09-18 02:43:00|7316.6|7301.6|7317.5|7302.5|7317.5|7302.5|7316.6|7301.6|1
1726627390000|2024-09-18 02:43:10|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1726627460000|2024-09-18 02:44:20|7318.3|7303.3|7318.6|7303.6|7318.6|7303.6|7318.3|7303.3|0
1726627480000|2024-09-18 02:44:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1726627490000|2024-09-18 02:44:50|7319.3|7304.3|7319.8|7304.8|7319.8|7304.8|7319.3|7304.3|0
1726627500000|2024-09-18 02:45:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1726627530000|2024-09-18 02:45:30|7322.2|7307.2|7324.6|7309.6|7324.6|7309.6|7322.2|7307.2|1
1726627540000|2024-09-18 02:45:40|7325.4|7310.4|7328.3|7313.3|7328.3|7313.3|7325.4|7310.4|1
1726627550000|2024-09-18 02:45:50|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.6|7314.6|1
1726627560000|2024-09-18 02:46:00|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|0
1726627570000|2024-09-18 02:46:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1726627720000|2024-09-18 02:48:40|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|0
1726627730000|2024-09-18 02:48:50|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1726627780000|2024-09-18 02:49:40|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1726627810000|2024-09-18 02:50:10|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|0
1726627910000|2024-09-18 02:51:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1726627940000|2024-09-18 02:52:20|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|0
1726627990000|2024-09-18 02:53:10|||||||||1
1726628030000|2024-09-18 02:53:50|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|0
1726628040000|2024-09-18 02:54:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1726628090000|2024-09-18 02:54:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1726628100000|2024-09-18 02:55:00|7331.6|7316.6|7329.6|7314.6|7332.1|7317.1|7329.6|7314.6|1
1726628260000|2024-09-18 02:57:40|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|0
1726628300000|2024-09-18 02:58:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1726628340000|2024-09-18 02:59:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1726628350000|2024-09-18 02:59:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1726628360000|2024-09-18 02:59:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1726628390000|2024-09-18 02:59:50|7330|7315|7331.6|7316.6|7331.9|7316.9|7330|7315|1
1726628460000|2024-09-18 03:01:00|7332.1|7317.1|7332.5|7317.5|7332.5|7317.5|7332.1|7317.1|1
1726628470000|2024-09-18 03:01:10|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|0
1726628480000|2024-09-18 03:01:20|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1726628490000|2024-09-18 03:01:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1726628530000|2024-09-18 03:02:10|7331.4|7316.4|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|0
1726628540000|2024-09-18 03:02:20|7331.4|7316.4|7331.1|7316.1|7331.4|7316.4|7331.1|7316.1|0
1726628630000|2024-09-18 03:03:50|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.4|7316.4|0
1726628640000|2024-09-18 03:04:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1726628650000|2024-09-18 03:04:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|0
1726628670000|2024-09-18 03:04:30|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1726628690000|2024-09-18 03:04:50|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|0
1726628700000|2024-09-18 03:05:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1726628720000|2024-09-18 03:05:20|7331.7|7316.7|7331.9|7316.9|7331.9|7316.9|7331.4|7316.4|0
1726628730000|2024-09-18 03:05:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|0
1726628740000|2024-09-18 03:05:40|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|1
1726628790000|2024-09-18 03:06:30|7330.9|7315.9|7330|7315|7330.9|7315.9|7330|7315|0
1726628800000|2024-09-18 03:06:40|7329.2|7314.2|7327.8|7312.8|7329.2|7314.2|7327.8|7312.8|2
1726628810000|2024-09-18 03:06:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726628850000|2024-09-18 03:07:30|7328|7313|7328|7313|7328|7313|7328|7313|0
1726628880000|2024-09-18 03:08:00|7327.6|7312.6|7327|7312|7328|7313|7327|7312|0
1726628890000|2024-09-18 03:08:10|7328|7313|7327|7312|7328|7313|7327|7312|0
1726628900000|2024-09-18 03:08:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726628920000|2024-09-18 03:08:40|7327|7312|7327|7312|7327|7312|7327|7312|0
1726628940000|2024-09-18 03:09:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726628950000|2024-09-18 03:09:10|7326.3|7311.3|7326|7311|7326.3|7311.3|7326|7311|0
1726628960000|2024-09-18 03:09:20|7326.2|7311.2|7326|7311|7327|7312|7326|7311|0
1726628970000|2024-09-18 03:09:30|7326.5|7311.5|7322.1|7307.1|7326.5|7311.5|7322.1|7307.1|8
1726628980000|2024-09-18 03:09:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726628990000|2024-09-18 03:09:50|7318.5|7303.5|7315.9|7300.9|7321|7306|7315.9|7300.9|0
1726629000000|2024-09-18 03:10:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|0
1726629010000|2024-09-18 03:10:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1726629050000|2024-09-18 03:10:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|2
1726629100000|2024-09-18 03:11:40|7314.3|7299.3|7313.4|7298.4|7314.3|7299.3|7313.4|7298.4|0
1726629110000|2024-09-18 03:11:50|7313|7298|7312.5|7297.5|7313|7298|7312.5|7297.5|0
1726629120000|2024-09-18 03:12:00|7311.5|7296.5|7312.2|7297.2|7312.2|7297.2|7311.2|7296.2|5
1726629130000|2024-09-18 03:12:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1726629250000|2024-09-18 03:14:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1726629310000|2024-09-18 03:15:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1726629360000|2024-09-18 03:16:00|7313|7298|7312.5|7297.5|7313|7298|7312.5|7297.5|0
1726629380000|2024-09-18 03:16:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1726629410000|2024-09-18 03:16:50|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|0
1726629460000|2024-09-18 03:17:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1726629470000|2024-09-18 03:17:50|7315|7300|7317|7302|7317|7302|7315|7300|2
1726629550000|2024-09-18 03:19:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|0
1726629600000|2024-09-18 03:20:00|7318.2|7303.2|7318.4|7303.4|7318.4|7303.4|7318.2|7303.2|0
1726629620000|2024-09-18 03:20:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726629640000|2024-09-18 03:20:40|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|0
1726629660000|2024-09-18 03:21:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|0
1726629720000|2024-09-18 03:22:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1726629780000|2024-09-18 03:23:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|0
1726629790000|2024-09-18 03:23:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1726629800000|2024-09-18 03:23:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1726629920000|2024-09-18 03:25:20|7320|7305|7320|7305|7320|7305|7320|7305|0
1726630060000|2024-09-18 03:27:40|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|0
1726630180000|2024-09-18 03:29:40|7321|7306|7321|7306|7321|7306|7321|7306|0
1726630260000|2024-09-18 03:31:00|7322|7307|7322.8|7307.8|7322.8|7307.8|7322|7307|3
1726630300000|2024-09-18 03:31:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1726630320000|2024-09-18 03:32:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1726630330000|2024-09-18 03:32:10|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|0
1726630520000|2024-09-18 03:35:20|7326|7311|7327|7312|7327|7312|7326|7311|0
1726630550000|2024-09-18 03:35:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1726630590000|2024-09-18 03:36:30|7327|7312|7328.9|7313.9|7328.9|7313.9|7327|7312|0
1726630740000|2024-09-18 03:39:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1726630820000|2024-09-18 03:40:20|7328.4|7313.4|7327.3|7312.3|7328.4|7313.4|7327.3|7312.3|1
1726630830000|2024-09-18 03:40:30|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|0
1726630980000|2024-09-18 03:43:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1726631210000|2024-09-18 03:46:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1726631220000|2024-09-18 03:47:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1726631290000|2024-09-18 03:48:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1726631500000|2024-09-18 03:51:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1726631620000|2024-09-18 03:53:40|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|0
1726632060000|2024-09-18 04:01:00|7326.9|7311.9|7328.6|7313.6|7328.6|7313.6|7326.9|7311.9|0
1726632150000|2024-09-18 04:02:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1726632200000|2024-09-18 04:03:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1726632210000|2024-09-18 04:03:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|0
1726632230000|2024-09-18 04:03:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1726632910000|2024-09-18 04:15:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1726632920000|2024-09-18 04:15:20|7328.8|7313.8|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|0
1726633040000|2024-09-18 04:17:20|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|0
1726633050000|2024-09-18 04:17:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1726633080000|2024-09-18 04:18:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1726633190000|2024-09-18 04:19:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1726633440000|2024-09-18 04:24:00|7328.4|7313.4|7329.6|7314.6|7329.6|7314.6|7328.1|7313.1|0
1726633460000|2024-09-18 04:24:20|7330|7315|7330.6|7315.6|7330.6|7315.6|7330|7315|0
1726633470000|2024-09-18 04:24:30|7331|7316|7331.6|7316.6|7331.6|7316.6|7331|7316|0
1726633480000|2024-09-18 04:24:40|7330.4|7315.4|7329.6|7314.6|7330.4|7315.4|7329.6|7314.6|2
1726633500000|2024-09-18 04:25:00|7329.2|7314.2|7328.6|7313.6|7329.2|7314.2|7328.6|7313.6|0
1726633860000|2024-09-18 04:31:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1726634150000|2024-09-18 04:35:50|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.3|7314.3|0
1726634170000|2024-09-18 04:36:10|7329.9|7314.9|7331.1|7316.1|7331.1|7316.1|7329.9|7314.9|1
1726634180000|2024-09-18 04:36:20|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|1
1726634190000|2024-09-18 04:36:30|7329.3|7314.3|7329.6|7314.6|7329.6|7314.6|7329.3|7314.3|0
1726634230000|2024-09-18 04:37:10|7329.4|7314.4|7329.1|7314.1|7329.4|7314.4|7329.1|7314.1|0
1726634280000|2024-09-18 04:38:00|7329.7|7314.7|7330.3|7315.3|7330.3|7315.3|7329.7|7314.7|1
1726634480000|2024-09-18 04:41:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1726634500000|2024-09-18 04:41:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|0
1726634510000|2024-09-18 04:41:50|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1726634520000|2024-09-18 04:42:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726634540000|2024-09-18 04:42:20|7327|7312|7327|7312|7327|7312|7327|7312|0
1726634580000|2024-09-18 04:43:00|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|0
1726634590000|2024-09-18 04:43:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1726634760000|2024-09-18 04:46:00|7326|7311|7326.2|7311.2|7326.2|7311.2|7326|7311|0
1726634770000|2024-09-18 04:46:10|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1726634830000|2024-09-18 04:47:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1726635030000|2024-09-18 04:50:30|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|0
1726635220000|2024-09-18 04:53:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|0
1726635500000|2024-09-18 04:58:20|7325|7310|7324.8|7309.8|7325|7310|7324.8|7309.8|3
1726635510000|2024-09-18 04:58:30|7324.5|7309.5|7324.7|7309.7|7324.7|7309.7|7324.5|7309.5|0
1726635590000|2024-09-18 04:59:50|||||||||1
1726635650000|2024-09-18 05:00:50|7324.1|7309.1|7324.7|7309.7|7324.7|7309.7|7324.1|7309.1|4
1726635660000|2024-09-18 05:01:00|7325.1|7310.1|7323|7308|7325.9|7310.9|7323|7308|1
1726635700000|2024-09-18 05:01:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726635720000|2024-09-18 05:02:00|7322.3|7307.3|7323.2|7308.2|7323.2|7308.2|7322.3|7307.3|2
1726635740000|2024-09-18 05:02:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|0
1726635750000|2024-09-18 05:02:30|7324|7309|7324|7309|7324|7309|7324|7309|0
1726635760000|2024-09-18 05:02:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1726635820000|2024-09-18 05:03:40|7323|7308|7323|7308|7323|7308|7323|7308|0
1726635830000|2024-09-18 05:03:50|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|0
1726635900000|2024-09-18 05:05:00|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726635910000|2024-09-18 05:05:10|7321.6|7306.6|7320.7|7305.7|7321.6|7306.6|7320.7|7305.7|0
1726635930000|2024-09-18 05:05:30|7321|7306|7321|7306|7321|7306|7321|7306|0
1726635940000|2024-09-18 05:05:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726636150000|2024-09-18 05:09:10|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1726636230000|2024-09-18 05:10:30|||||||||1
1726636490000|2024-09-18 05:14:50|7319.5|7304.5|7315.5|7300.5|7319.5|7304.5|7315.5|7300.5|2
1726636500000|2024-09-18 05:15:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726636520000|2024-09-18 05:15:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1726636530000|2024-09-18 05:15:30|7312.9|7297.9|7312.5|7297.5|7312.9|7297.9|7312.5|7297.5|0
1726636540000|2024-09-18 05:15:40|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1726636570000|2024-09-18 05:16:10|7311.7|7296.7|7314.7|7299.7|7314.7|7299.7|7311.7|7296.7|1
1726636590000|2024-09-18 05:16:30|||||||||1
1726636600000|2024-09-18 05:16:40|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1726636610000|2024-09-18 05:16:50|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1726636620000|2024-09-18 05:17:00|7307|7292|7307.1|7292.1|7307.1|7292.1|7307|7292|4
1726636650000|2024-09-18 05:17:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1726636690000|2024-09-18 05:18:10|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1726636770000|2024-09-18 05:19:30|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1726636830000|2024-09-18 05:20:30|7307.6|7292.6|7308|7293|7308.2|7293.2|7307.2|7292.2|0
1726636860000|2024-09-18 05:21:00|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1726636890000|2024-09-18 05:21:30|7308.5|7293.5|7309.2|7294.2|7309.2|7294.2|7308.5|7293.5|23
1726636900000|2024-09-18 05:21:40|7309.6|7294.6|7309.9|7294.9|7309.9|7294.9|7309.6|7294.6|1
1726636920000|2024-09-18 05:22:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1726636940000|2024-09-18 05:22:20|||||||||1
1726636950000|2024-09-18 05:22:30|7310|7295|7310|7295|7310|7295|7310|7295|0
1726636970000|2024-09-18 05:22:50|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310.2|7295.2|1
1726636980000|2024-09-18 05:23:00|7310.2|7295.2|7310.3|7295.3|7310.6|7295.6|7310.2|7295.2|5
1726637000000|2024-09-18 05:23:20|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1726637010000|2024-09-18 05:23:30|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1726637040000|2024-09-18 05:24:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|2
1726637050000|2024-09-18 05:24:10|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|0
1726637100000|2024-09-18 05:25:00|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|0
1726637110000|2024-09-18 05:25:10|7309.3|7294.3|7308|7293|7309.3|7294.3|7306.1|7291.1|3
1726637130000|2024-09-18 05:25:30|7307.4|7292.4|7307.8|7292.8|7307.8|7292.8|7305|7290|3
1726637150000|2024-09-18 05:25:50|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1726637160000|2024-09-18 05:26:00|7308.8|7293.8|7308.1|7293.1|7308.8|7293.8|7308.1|7293.1|0
1726637200000|2024-09-18 05:26:40|||||||||1
1726637210000|2024-09-18 05:26:50|7307|7292|7307.2|7292.2|7307.2|7292.2|7307|7292|2
1726637220000|2024-09-18 05:27:00|7307|7292|7307|7292|7307|7292|7306.8|7291.8|1
1726637270000|2024-09-18 05:27:50|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307|7292|0
1726637280000|2024-09-18 05:28:00|7305.4|7290.4|7303.1|7288.1|7305.4|7290.4|7303.1|7288.1|1
1726637300000|2024-09-18 05:28:20|7302.3|7287.3|7302.8|7287.8|7302.9|7287.9|7302.3|7287.3|1
1726637310000|2024-09-18 05:28:30|7303.7|7288.7|7304.1|7289.1|7304.1|7289.1|7303.7|7288.7|0
1726637340000|2024-09-18 05:29:00|7303.7|7288.7|7303|7288|7303.7|7288.7|7303|7288|0
1726637370000|2024-09-18 05:29:30|7303.3|7288.3|7307.4|7292.4|7307.4|7292.4|7303.3|7288.3|1
1726637380000|2024-09-18 05:29:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1726637400000|2024-09-18 05:30:00|7305.8|7290.8|7305.1|7290.1|7306|7291|7304.7|7289.7|1
1726637410000|2024-09-18 05:30:10|7305.5|7290.5|7306.6|7291.6|7306.8|7291.8|7305.1|7290.1|0
1726637420000|2024-09-18 05:30:20|7306.3|7291.3|7306.6|7291.6|7307.7|7292.7|7306.3|7291.3|0
1726637430000|2024-09-18 05:30:30|7306.8|7291.8|7306.9|7291.9|7307.1|7292.1|7306.6|7291.6|0
1726637440000|2024-09-18 05:30:40|7307.1|7292.1|7306.9|7291.9|7307.1|7292.1|7306.9|7291.9|0
1726637480000|2024-09-18 05:31:20|7306.6|7291.6|7302.1|7287.1|7306.6|7291.6|7302.1|7287.1|3
1726637490000|2024-09-18 05:31:30|7301.9|7286.9|7301.7|7286.7|7301.9|7286.9|7301.7|7286.7|0
1726637520000|2024-09-18 05:32:00|7302.7|7287.7|7303.1|7288.1|7303.1|7288.1|7302.1|7287.1|0
1726637550000|2024-09-18 05:32:30|7299.2|7284.2|7297.5|7282.5|7299.2|7284.2|7297.5|7282.5|7
1726637560000|2024-09-18 05:32:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1726637570000|2024-09-18 05:32:50|7297.9|7282.9|7297.7|7282.7|7297.9|7282.9|7297.7|7282.7|0
1726637610000|2024-09-18 05:33:30|7290.4|7275.4|7292|7277|7292.8|7277.8|7290.4|7275.4|1
1726637620000|2024-09-18 05:33:40|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1726637630000|2024-09-18 05:33:50|7287.6|7272.6|7287.6|7272.6|7287.8|7272.8|7287.6|7272.6|1
1726637640000|2024-09-18 05:34:00|7289.1|7274.1|7289.3|7274.3|7289.3|7274.3|7289.1|7274.1|10
1726637650000|2024-09-18 05:34:10|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|0
1726637680000|2024-09-18 05:34:40|7291.2|7276.2|7291.4|7276.4|7291.9|7276.9|7291.2|7276.2|7
1726637700000|2024-09-18 05:35:00|7291.8|7276.8|7292.3|7277.3|7292.3|7277.3|7291.6|7276.6|0
1726637740000|2024-09-18 05:35:40|7293.8|7278.8|7294.2|7279.2|7294.2|7279.2|7293.8|7278.8|1
1726637770000|2024-09-18 05:36:10|7293.8|7278.8|7293.2|7278.2|7293.8|7278.8|7293.2|7278.2|0
1726637790000|2024-09-18 05:36:30|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|0
1726637810000|2024-09-18 05:36:50|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1726637820000|2024-09-18 05:37:00|7290.3|7275.3|7286.3|7271.3|7290.3|7275.3|7286.3|7271.3|0
1726637830000|2024-09-18 05:37:10|7287.4|7272.4|7283.7|7268.7|7287.6|7272.6|7283.5|7268.5|5
1726637840000|2024-09-18 05:37:20|7283.1|7268.1|7282.7|7267.7|7283.1|7268.1|7282.7|7267.7|4
1726637850000|2024-09-18 05:37:30|7282.5|7267.5|7279.2|7264.2|7282.5|7267.5|7279.2|7264.2|1
1726637860000|2024-09-18 05:37:40|7279.4|7264.4|7279.1|7264.1|7279.9|7264.9|7279.1|7264.1|0
1726637880000|2024-09-18 05:38:00|7278.9|7263.9|7276.1|7261.1|7278.9|7263.9|7276.1|7261.1|2
1726637890000|2024-09-18 05:38:10|7274.7|7259.7|7274.4|7259.4|7274.7|7259.7|7274.4|7259.4|3
1726637910000|2024-09-18 05:38:30|7273.8|7258.8|7270.6|7255.6|7273.8|7258.8|7270.6|7255.6|2
1726637920000|2024-09-18 05:38:40|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1726637930000|2024-09-18 05:38:50|7270.3|7255.3|7270.8|7255.8|7270.8|7255.8|7270.3|7255.3|1
1726637940000|2024-09-18 05:39:00|7270.6|7255.6|7270.3|7255.3|7270.6|7255.6|7269.6|7254.6|1
1726637960000|2024-09-18 05:39:20|7272|7257|7273.1|7258.1|7273.1|7258.1|7272|7257|1
1726637970000|2024-09-18 05:39:30|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1726637980000|2024-09-18 05:39:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1726638010000|2024-09-18 05:40:10|7274.3|7259.3|7274.5|7259.5|7274.5|7259.5|7274.3|7259.3|1
1726638020000|2024-09-18 05:40:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1726638030000|2024-09-18 05:40:30|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1726638040000|2024-09-18 05:40:40|7277|7262|7277.3|7262.3|7277.3|7262.3|7277|7262|1
1726638050000|2024-09-18 05:40:50|7277.5|7262.5|7278.5|7263.5|7278.5|7263.5|7277.5|7262.5|0
1726638060000|2024-09-18 05:41:00|7278.8|7263.8|7279.8|7264.8|7279.8|7264.8|7278.8|7263.8|1
1726638100000|2024-09-18 05:41:40|7280.2|7265.2|7281|7266|7281|7266|7280.2|7265.2|1
1726638110000|2024-09-18 05:41:50|7281.2|7266.2|7282.2|7267.2|7282.2|7267.2|7281.2|7266.2|0
1726638120000|2024-09-18 05:42:00|7282.4|7267.4|7282.2|7267.2|7282.4|7267.4|7282.2|7267.2|1
1726638130000|2024-09-18 05:42:10|7281.7|7266.7|7281|7266|7281.7|7266.7|7281|7266|1
1726638140000|2024-09-18 05:42:20|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1726638150000|2024-09-18 05:42:30|7275.6|7260.6|7277.1|7262.1|7277.1|7262.1|7275.6|7260.6|32
1726638160000|2024-09-18 05:42:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1726638180000|2024-09-18 05:43:00|7277.3|7262.3|7280.3|7265.3|7280.3|7265.3|7277.3|7262.3|2
1726638190000|2024-09-18 05:43:10|7279.3|7264.3|7279.5|7264.5|7279.5|7264.5|7278.3|7263.3|3
1726638210000|2024-09-18 05:43:30|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1726638230000|2024-09-18 05:43:50|7280.9|7265.9|7281.5|7266.5|7281.5|7266.5|7280.9|7265.9|0
1726638240000|2024-09-18 05:44:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1726638250000|2024-09-18 05:44:10|7282.2|7267.2|7282.5|7267.5|7282.5|7267.5|7282.2|7267.2|0
1726638270000|2024-09-18 05:44:30|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1726638280000|2024-09-18 05:44:40|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1726638350000|2024-09-18 05:45:50|7285.1|7270.1|7284.9|7269.9|7285.3|7270.3|7284.9|7269.9|0
1726638370000|2024-09-18 05:46:10|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|2
1726638380000|2024-09-18 05:46:20|7283.6|7268.6|7282.4|7267.4|7283.9|7268.9|7282.4|7267.4|2
1726638390000|2024-09-18 05:46:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1726638400000|2024-09-18 05:46:40|7278.9|7263.9|7279.1|7264.1|7279.1|7264.1|7278.9|7263.9|0
1726638410000|2024-09-18 05:46:50|7279.3|7264.3|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|0
1726638440000|2024-09-18 05:47:20|7278.5|7263.5|7277.8|7262.8|7278.5|7263.5|7277.8|7262.8|1
1726638450000|2024-09-18 05:47:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1726638460000|2024-09-18 05:47:40|7278.6|7263.6|7280.4|7265.4|7280.4|7265.4|7278.6|7263.6|1
1726638480000|2024-09-18 05:48:00|7280.1|7265.1|7281.4|7266.4|7281.4|7266.4|7280.1|7265.1|0
1726638490000|2024-09-18 05:48:10|7281.1|7266.1|7282.6|7267.6|7282.6|7267.6|7281.1|7266.1|0
1726638510000|2024-09-18 05:48:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1726638520000|2024-09-18 05:48:40|7282.6|7267.6|7283.3|7268.3|7283.3|7268.3|7282.6|7267.6|1
1726638570000|2024-09-18 05:49:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1726638580000|2024-09-18 05:49:40|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|0
1726638640000|2024-09-18 05:50:40|7284.5|7269.5|7284.8|7269.8|7284.8|7269.8|7284.5|7269.5|0
1726638650000|2024-09-18 05:50:50|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1726638660000|2024-09-18 05:51:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1726638670000|2024-09-18 05:51:10|7287|7272|7287|7272|7287|7272|7287|7272|0
1726638720000|2024-09-18 05:52:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1726638730000|2024-09-18 05:52:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1726638760000|2024-09-18 05:52:40|7285.4|7270.4|7285.1|7270.1|7285.4|7270.4|7285.1|7270.1|2
1726638770000|2024-09-18 05:52:50|7284.1|7269.1|7285.3|7270.3|7285.3|7270.3|7284.1|7269.1|1
1726638780000|2024-09-18 05:53:00|7284.9|7269.9|7284.6|7269.6|7284.9|7269.9|7284.4|7269.4|0
1726638790000|2024-09-18 05:53:10|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1726638800000|2024-09-18 05:53:20|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1726638810000|2024-09-18 05:53:30|7274.6|7259.6|7273.9|7258.9|7275.9|7260.9|7273.9|7258.9|37
1726638840000|2024-09-18 05:54:00|7274.1|7259.1|7273.9|7258.9|7274.1|7259.1|7273.9|7258.9|0
1726638850000|2024-09-18 05:54:10|7274.1|7259.1|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|0
1726638860000|2024-09-18 05:54:20|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1726638880000|2024-09-18 05:54:40|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|1
1726638900000|2024-09-18 05:55:00|7275.1|7260.1|7275.1|7260.1|7275.6|7260.6|7275.1|7260.1|0
1726638940000|2024-09-18 05:55:40|7274.9|7259.9|7275.1|7260.1|7275.1|7260.1|7274.9|7259.9|1
1726638960000|2024-09-18 05:56:00|7275.4|7260.4|7280|7265|7280|7265|7275.4|7260.4|2
1726638970000|2024-09-18 05:56:10|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1726638990000|2024-09-18 05:56:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1726639000000|2024-09-18 05:56:40|7279.8|7264.8|7280.3|7265.3|7280.3|7265.3|7279.8|7264.8|1
1726639010000|2024-09-18 05:56:50|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1726639030000|2024-09-18 05:57:10|7281.5|7266.5|7282.4|7267.4|7282.9|7267.9|7281.5|7266.5|0
1726639040000|2024-09-18 05:57:20|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.4|7267.4|0
1726639050000|2024-09-18 05:57:30|7282.9|7267.9|7284.8|7269.8|7284.8|7269.8|7282.9|7267.9|0
1726639060000|2024-09-18 05:57:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1726639070000|2024-09-18 05:57:50|||||||||2
1726639110000|2024-09-18 05:58:30|7284.2|7269.2|7283.8|7268.8|7284.2|7269.2|7283.8|7268.8|1
1726639120000|2024-09-18 05:58:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1726639130000|2024-09-18 05:58:50|7283.9|7268.9|7283.6|7268.6|7283.9|7268.9|7283.6|7268.6|0
1726639140000|2024-09-18 05:59:00|7282.9|7267.9|7281.6|7266.6|7282.9|7267.9|7281.6|7266.6|0
1726639150000|2024-09-18 05:59:10|7281.8|7266.8|7282.1|7267.1|7282.1|7267.1|7281.8|7266.8|0
1726639190000|2024-09-18 05:59:50|7284.1|7269.1|7283.6|7268.6|7284.1|7269.1|7283.6|7268.6|1
1726639200000|2024-09-18 06:00:00|7284.4|7269.4|7284.8|7269.8|7284.8|7269.8|7283.6|7268.6|1
1726639210000|2024-09-18 06:00:10|7285.9|7270.9|7286.8|7271.8|7286.8|7271.8|7285.9|7270.9|1
1726639220000|2024-09-18 06:00:20|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1726639230000|2024-09-18 06:00:30|7288.7|7273.7|7289.3|7274.3|7289.8|7274.8|7288.7|7273.7|1
1726639240000|2024-09-18 06:00:40|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|0
1726639250000|2024-09-18 06:00:50|7290.1|7275.1|7292.1|7277.1|7292.3|7277.3|7290.1|7275.1|2
1726639260000|2024-09-18 06:01:00|7292.3|7277.3|7293.7|7278.7|7293.7|7278.7|7292.3|7277.3|1
1726639270000|2024-09-18 06:01:10|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1726639280000|2024-09-18 06:01:20|7295.1|7280.1|7296.3|7281.3|7296.8|7281.8|7295.1|7280.1|1
1726639290000|2024-09-18 06:01:30|7296|7281|7295.5|7280.5|7296|7281|7295.5|7280.5|0
1726639300000|2024-09-18 06:01:40|7297|7282|7297|7282|7297|7282|7296.8|7281.8|0
1726639310000|2024-09-18 06:01:50|7299.8|7284.8|7299.1|7284.1|7299.8|7284.8|7299.1|7284.1|0
1726639320000|2024-09-18 06:02:00|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|0
1726639350000|2024-09-18 06:02:30|7300.3|7285.3|7299.5|7284.5|7300.5|7285.5|7299.5|7284.5|0
1726639370000|2024-09-18 06:02:50|7295.9|7280.9|7297.5|7282.5|7297.5|7282.5|7295.9|7280.9|6
1726639380000|2024-09-18 06:03:00|7297.6|7282.6|7297.1|7282.1|7297.6|7282.6|7297.1|7282.1|0
1726639390000|2024-09-18 06:03:10|7296.5|7281.5|7296.5|7281.5|7297.3|7282.3|7296.5|7281.5|1
1726639430000|2024-09-18 06:03:50|7295.3|7280.3|7294|7279|7295.3|7280.3|7294|7279|1
1726639450000|2024-09-18 06:04:10|7294.8|7279.8|7296|7281|7296|7281|7294.7|7279.7|2
1726639460000|2024-09-18 06:04:20|7298|7283|7297.5|7282.5|7298.7|7283.7|7297|7282|4
1726639470000|2024-09-18 06:04:30|7297|7282|7298|7283|7298|7283|7297|7282|0
1726639500000|2024-09-18 06:05:00|7299.5|7284.5|7301.2|7286.2|7301.2|7286.2|7299.5|7284.5|2
1726639510000|2024-09-18 06:05:10|7301.4|7286.4|7301.7|7286.7|7301.7|7286.7|7301.4|7286.4|0
1726639540000|2024-09-18 06:05:40|7301.9|7286.9|7303.2|7288.2|7303.7|7288.7|7301.9|7286.9|0
1726639550000|2024-09-18 06:05:50|7304.7|7289.7|7307|7292|7307|7292|7304.7|7289.7|1
1726639560000|2024-09-18 06:06:00|7307.4|7292.4|7307.9|7292.9|7307.9|7292.9|7307.4|7292.4|1
1726639580000|2024-09-18 06:06:20|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1726639600000|2024-09-18 06:06:40|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1726639610000|2024-09-18 06:06:50|7310.6|7295.6|7311.3|7296.3|7311.3|7296.3|7310.6|7295.6|2
1726639620000|2024-09-18 06:07:00|7311.1|7296.1|7309|7294|7311.1|7296.1|7309|7294|1
1726639650000|2024-09-18 06:07:30|7310.4|7295.4|7309.9|7294.9|7310.4|7295.4|7309.9|7294.9|1
1726639660000|2024-09-18 06:07:40|7310.2|7295.2|7310.6|7295.6|7310.6|7295.6|7310.2|7295.2|1
1726639670000|2024-09-18 06:07:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1726639680000|2024-09-18 06:08:00|7309.7|7294.7|7309.2|7294.2|7309.7|7294.7|7309.2|7294.2|0
1726639690000|2024-09-18 06:08:10|7309.4|7294.4|7309.5|7294.5|7309.7|7294.7|7309.4|7294.4|0
1726639700000|2024-09-18 06:08:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1726639710000|2024-09-18 06:08:30|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1726639730000|2024-09-18 06:08:50|7308.5|7293.5|7308.9|7293.9|7309.1|7294.1|7308.5|7293.5|1
1726639740000|2024-09-18 06:09:00|7308.5|7293.5|7308.3|7293.3|7308.5|7293.5|7308.3|7293.3|0
1726639750000|2024-09-18 06:09:10|7308.1|7293.1|7307.8|7292.8|7308.1|7293.1|7307.8|7292.8|0
1726639770000|2024-09-18 06:09:30|7309.2|7294.2|7309.4|7294.4|7309.9|7294.9|7309.2|7294.2|1
1726639780000|2024-09-18 06:09:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|1
1726639790000|2024-09-18 06:09:50|7312.3|7297.3|7313.1|7298.1|7313.1|7298.1|7312.1|7297.1|2
1726639800000|2024-09-18 06:10:00|7313.6|7298.6|7313.4|7298.4|7313.6|7298.6|7313.4|7298.4|0
1726639860000|2024-09-18 06:11:00|7313.7|7298.7|7314.4|7299.4|7314.6|7299.6|7313.7|7298.7|0
1726639910000|2024-09-18 06:11:50|7313.8|7298.8|7313.4|7298.4|7313.8|7298.8|7313.4|7298.4|2
1726639930000|2024-09-18 06:12:10|7312.5|7297.5|7311.3|7296.3|7312.5|7297.5|7311.1|7296.1|2
1726639950000|2024-09-18 06:12:30|7309.7|7294.7|7307.9|7292.9|7309.7|7294.7|7307.9|7292.9|0
1726639980000|2024-09-18 06:13:00|7308.3|7293.3|7308.6|7293.6|7308.6|7293.6|7308.3|7293.3|0
1726639990000|2024-09-18 06:13:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1726640010000|2024-09-18 06:13:30|7308.9|7293.9|7308.7|7293.7|7308.9|7293.9|7308.7|7293.7|0
1726640020000|2024-09-18 06:13:40|7310.7|7295.7|7310.9|7295.9|7310.9|7295.9|7310.7|7295.7|1
1726640050000|2024-09-18 06:14:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|0
1726640090000|2024-09-18 06:14:50|7311|7296|7312.2|7297.2|7312.4|7297.4|7311|7296|1
1726640100000|2024-09-18 06:15:00|7312.7|7297.7|7315.4|7300.4|7315.4|7300.4|7312.7|7297.7|1
1726640130000|2024-09-18 06:15:30|7316.9|7301.9|7316.7|7301.7|7316.9|7301.9|7316.4|7301.4|1
1726640140000|2024-09-18 06:15:40|7316.9|7301.9|7316.7|7301.7|7316.9|7301.9|7316.4|7301.4|0
1726640160000|2024-09-18 06:16:00|7316.4|7301.4|7316.9|7301.9|7316.9|7301.9|7316.4|7301.4|0
1726640200000|2024-09-18 06:16:40|7316.7|7301.7|7316.5|7301.5|7316.7|7301.7|7316.5|7301.5|0
1726640210000|2024-09-18 06:16:50|7316.3|7301.3|7315.4|7300.4|7316.3|7301.3|7315.4|7300.4|1
1726640220000|2024-09-18 06:17:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1726640250000|2024-09-18 06:17:30|7314.7|7299.7|7315.5|7300.5|7315.5|7300.5|7314.7|7299.7|0
1726640280000|2024-09-18 06:18:00|7316|7301|7318.5|7303.5|7318.7|7303.7|7316|7301|1
1726640290000|2024-09-18 06:18:10|7318.7|7303.7|7317.7|7302.7|7318.7|7303.7|7317.7|7302.7|0
1726640320000|2024-09-18 06:18:40|7315|7300|7314.5|7299.5|7315|7300|7314.5|7299.5|1
1726640340000|2024-09-18 06:19:00|7314.7|7299.7|7314.5|7299.5|7315|7300|7314.5|7299.5|0
1726640380000|2024-09-18 06:19:40|7314.7|7299.7|7315.2|7300.2|7315.9|7300.9|7314.7|7299.7|0
1726640400000|2024-09-18 06:20:00|7313.5|7298.5|7313.9|7298.9|7313.9|7298.9|7313.5|7298.5|3
1726640410000|2024-09-18 06:20:10|7314.2|7299.2|7313.5|7298.5|7314.2|7299.2|7313.5|7298.5|3
1726640440000|2024-09-18 06:20:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|2
1726640460000|2024-09-18 06:21:00|7315|7300|7313.7|7298.7|7315|7300|7313.5|7298.5|4
1726640480000|2024-09-18 06:21:20|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1726640490000|2024-09-18 06:21:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1726640500000|2024-09-18 06:21:40|7314|7299|7314|7299|7314.5|7299.5|7314|7299|1
1726640510000|2024-09-18 06:21:50|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1726640520000|2024-09-18 06:22:00|7310.9|7295.9|7312|7297|7312|7297|7309.8|7294.8|3
1726640530000|2024-09-18 06:22:10|7311.6|7296.6|7311|7296|7311.6|7296.6|7311|7296|0
1726640540000|2024-09-18 06:22:20|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1726640550000|2024-09-18 06:22:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1726640560000|2024-09-18 06:22:40|7311.5|7296.5|7311.7|7296.7|7311.7|7296.7|7311.5|7296.5|0
1726640570000|2024-09-18 06:22:50|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|0
1726640580000|2024-09-18 06:23:00|7311|7296|7311.2|7296.2|7311.2|7296.2|7310.8|7295.8|0
1726640620000|2024-09-18 06:23:40|||||||||1
1726640650000|2024-09-18 06:24:10|||||||||1
1726640660000|2024-09-18 06:24:20|7311.5|7296.5|7313.4|7298.4|7313.4|7298.4|7311.5|7296.5|2
1726640680000|2024-09-18 06:24:40|7315.2|7300.2|7315.5|7300.5|7315.5|7300.5|7315.2|7300.2|1
1726640700000|2024-09-18 06:25:00|7317|7302|7317|7302|7317|7302|7317|7302|3
1726640710000|2024-09-18 06:25:10|7316.2|7301.2|7316.1|7301.1|7316.4|7301.4|7315.9|7300.9|0
1726640730000|2024-09-18 06:25:30|7316.4|7301.4|7318.4|7303.4|7318.4|7303.4|7316.4|7301.4|0
1726640760000|2024-09-18 06:26:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1726640770000|2024-09-18 06:26:10|7320|7305|7320|7305|7320|7305|7320|7305|2
1726640790000|2024-09-18 06:26:30|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|0
1726640800000|2024-09-18 06:26:40|7320|7305|7320|7305|7320|7305|7320|7305|0
1726640860000|2024-09-18 06:27:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1726640880000|2024-09-18 06:28:00|7320|7305|7323.2|7308.2|7323.2|7308.2|7320|7305|1
1726640890000|2024-09-18 06:28:10|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1726640900000|2024-09-18 06:28:20|7323.5|7308.5|7321.5|7306.5|7323.5|7308.5|7321.5|7306.5|1
1726640910000|2024-09-18 06:28:30|7321.3|7306.3|7321.1|7306.1|7321.3|7306.3|7321.1|7306.1|0
1726640920000|2024-09-18 06:28:40|7321.3|7306.3|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|0
1726640940000|2024-09-18 06:29:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726640950000|2024-09-18 06:29:10|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|1
1726640970000|2024-09-18 06:29:30|7319.4|7304.4|7315.5|7300.5|7319.6|7304.6|7315.5|7300.5|2
1726640980000|2024-09-18 06:29:40|7314.1|7299.1|7313.8|7298.8|7314.1|7299.1|7313.8|7298.8|1
1726641000000|2024-09-18 06:30:00|7312.8|7297.8|7313|7298|7313|7298|7312.8|7297.8|0
1726641010000|2024-09-18 06:30:10|7313.5|7298.5|7314.9|7299.9|7314.9|7299.9|7313.5|7298.5|0
1726641030000|2024-09-18 06:30:30|7315.5|7300.5|7315|7300|7315.5|7300.5|7315|7300|0
1726641050000|2024-09-18 06:30:50|7315.2|7300.2|7317.3|7302.3|7317.3|7302.3|7315.2|7300.2|0
1726641060000|2024-09-18 06:31:00|7315.8|7300.8|7313.5|7298.5|7315.8|7300.8|7313.5|7298.5|2
1726641080000|2024-09-18 06:31:20|7314.7|7299.7|7316.8|7301.8|7317.3|7302.3|7314.7|7299.7|6
1726641090000|2024-09-18 06:31:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1726641100000|2024-09-18 06:31:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|4
1726641110000|2024-09-18 06:31:50|7311.3|7296.3|7311.8|7296.8|7311.8|7296.8|7311.3|7296.3|1
1726641120000|2024-09-18 06:32:00|7312.2|7297.2|7312.5|7297.5|7312.5|7297.5|7312.2|7297.2|0
1726641130000|2024-09-18 06:32:10|7311.8|7296.8|7312.3|7297.3|7312.3|7297.3|7311.8|7296.8|0
1726641180000|2024-09-18 06:33:00|7311.8|7296.8|7311.3|7296.3|7311.8|7296.8|7311.1|7296.1|0
1726641190000|2024-09-18 06:33:10|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1726641240000|2024-09-18 06:34:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1726641270000|2024-09-18 06:34:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|0
1726641300000|2024-09-18 06:35:00|7314.3|7299.3|7314.8|7299.8|7315|7300|7314.3|7299.3|2
1726641310000|2024-09-18 06:35:10|7314.7|7299.7|7315|7300|7315|7300|7314.5|7299.5|0
1726641320000|2024-09-18 06:35:20|7315.2|7300.2|7317|7302|7317|7302|7315.2|7300.2|0
1726641330000|2024-09-18 06:35:30|7316.4|7301.4|7316|7301|7316.4|7301.4|7316|7301|3
1726641340000|2024-09-18 06:35:40|7315|7300|7315|7300|7315|7300|7315|7300|0
1726641350000|2024-09-18 06:35:50|7314.6|7299.6|7315|7300|7315|7300|7314.6|7299.6|0
1726641360000|2024-09-18 06:36:00|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726641400000|2024-09-18 06:36:40|7315.2|7300.2|7315.7|7300.7|7315.7|7300.7|7314.8|7299.8|1
1726641410000|2024-09-18 06:36:50|7316|7301|7316|7301|7316.2|7301.2|7316|7301|1
1726641420000|2024-09-18 06:37:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726641430000|2024-09-18 06:37:10|7315.1|7300.1|7313.1|7298.1|7315.1|7300.1|7313.1|7298.1|1
1726641460000|2024-09-18 06:37:40|7312.9|7297.9|7312.6|7297.6|7312.9|7297.9|7312.6|7297.6|1
1726641510000|2024-09-18 06:38:30|7313.2|7298.2|7314|7299|7314|7299|7313.2|7298.2|1
1726641540000|2024-09-18 06:39:00|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1726641550000|2024-09-18 06:39:10|7315.6|7300.6|7318.3|7303.3|7318.3|7303.3|7315.6|7300.6|0
1726641560000|2024-09-18 06:39:20|7318.8|7303.8|7318.1|7303.1|7318.8|7303.8|7318.1|7303.1|1
1726641570000|2024-09-18 06:39:30|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|0
1726641580000|2024-09-18 06:39:40|7318.4|7303.4|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|0
1726641600000|2024-09-18 06:40:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|0
1726641610000|2024-09-18 06:40:10|7318.1|7303.1|7318.4|7303.4|7318.4|7303.4|7318.1|7303.1|0
1726641650000|2024-09-18 06:40:50|7318.8|7303.8|7319.9|7304.9|7319.9|7304.9|7318.8|7303.8|0
1726641660000|2024-09-18 06:41:00|7320.6|7305.6|7321.4|7306.4|7321.4|7306.4|7320.5|7305.5|0
1726641670000|2024-09-18 06:41:10|7321.2|7306.2|7320.7|7305.7|7321.2|7306.2|7320.7|7305.7|0
1726641680000|2024-09-18 06:41:20|7321.1|7306.1|7321.9|7306.9|7321.9|7306.9|7321.1|7306.1|0
1726641690000|2024-09-18 06:41:30|7322.2|7307.2|7321.9|7306.9|7322.4|7307.4|7321.9|7306.9|0
1726641700000|2024-09-18 06:41:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|0
1726641720000|2024-09-18 06:42:00|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|1
1726641730000|2024-09-18 06:42:10|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|0
1726641740000|2024-09-18 06:42:20|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1726641750000|2024-09-18 06:42:30|7321|7306|7320.8|7305.8|7321|7306|7320.8|7305.8|0
1726641770000|2024-09-18 06:42:50|7318.8|7303.8|7318.3|7303.3|7318.8|7303.8|7318.3|7303.3|2
1726641780000|2024-09-18 06:43:00|7318.9|7303.9|7317.6|7302.6|7319.4|7304.4|7317.1|7302.1|1
1726641790000|2024-09-18 06:43:10|7316.5|7301.5|7316.7|7301.7|7316.7|7301.7|7316.5|7301.5|2
1726641800000|2024-09-18 06:43:20|7316.5|7301.5|7315.2|7300.2|7316.5|7301.5|7314.2|7299.2|3
1726641810000|2024-09-18 06:43:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|2
1726641820000|2024-09-18 06:43:40|7314.5|7299.5|7317|7302|7317|7302|7314.5|7299.5|1
1726641840000|2024-09-18 06:44:00|7316.7|7301.7|7317.5|7302.5|7317.7|7302.7|7316.7|7301.7|1
1726641850000|2024-09-18 06:44:10|7316.9|7301.9|7316.9|7301.9|7317.6|7302.6|7316.9|7301.9|1
1726641860000|2024-09-18 06:44:20|7317.1|7302.1|7317.4|7302.4|7317.6|7302.6|7317.1|7302.1|0
1726641870000|2024-09-18 06:44:30|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|0
1726641880000|2024-09-18 06:44:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7317.9|7302.9|0
1726641890000|2024-09-18 06:44:50|7317.9|7302.9|7317.6|7302.6|7318.4|7303.4|7317.6|7302.6|2
1726641900000|2024-09-18 06:45:00|7316.4|7301.4|7317.5|7302.5|7317.5|7302.5|7316.4|7301.4|0
1726641910000|2024-09-18 06:45:10|7317.7|7302.7|7316.2|7301.2|7317.7|7302.7|7315.8|7300.8|4
1726641920000|2024-09-18 06:45:20|7316.8|7301.8|7317.7|7302.7|7317.7|7302.7|7316.8|7301.8|1
1726641930000|2024-09-18 06:45:30|7316|7301|7316|7301|7316|7301|7316|7301|2
1726641960000|2024-09-18 06:46:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1726641970000|2024-09-18 06:46:10|7316|7301|7316|7301|7316|7301|7316|7301|0
1726641980000|2024-09-18 06:46:20|7316.2|7301.2|7315|7300|7316.2|7301.2|7314.8|7299.8|3
1726641990000|2024-09-18 06:46:30|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726642000000|2024-09-18 06:46:40|7315.8|7300.8|7316|7301|7316|7301|7315.8|7300.8|1
1726642010000|2024-09-18 06:46:50|7316.2|7301.2|7316|7301|7316.2|7301.2|7316|7301|1
1726642020000|2024-09-18 06:47:00|7315.8|7300.8|7316|7301|7316|7301|7315.8|7300.8|0
1726642030000|2024-09-18 06:47:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726642040000|2024-09-18 06:47:20|7316|7301|7316|7301|7316|7301|7316|7301|0
1726642050000|2024-09-18 06:47:30|7316.4|7301.4|7315.5|7300.5|7316.4|7301.4|7315.3|7300.3|1
1726642060000|2024-09-18 06:47:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1726642080000|2024-09-18 06:48:00|7313.9|7298.9|7310.7|7295.7|7313.9|7298.9|7310.7|7295.7|2
1726642090000|2024-09-18 06:48:10|7311.1|7296.1|7311|7296|7311.1|7296.1|7311|7296|0
1726642110000|2024-09-18 06:48:30|7310.7|7295.7|7310.2|7295.2|7310.7|7295.7|7310.2|7295.2|0
1726642120000|2024-09-18 06:48:40|7310|7295|7308.9|7293.9|7310|7295|7308.9|7293.9|0
1726642130000|2024-09-18 06:48:50|7308.5|7293.5|7307.7|7292.7|7309.1|7294.1|7307.7|7292.7|0
1726642140000|2024-09-18 06:49:00|7307.9|7292.9|7308.4|7293.4|7308.6|7293.6|7307.2|7292.2|0
1726642150000|2024-09-18 06:49:10|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1726642200000|2024-09-18 06:50:00|7308.5|7293.5|7311|7296|7311.2|7296.2|7308.2|7293.2|2
1726642210000|2024-09-18 06:50:10|7310.7|7295.7|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|1
1726642220000|2024-09-18 06:50:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1726642230000|2024-09-18 06:50:30|7310.2|7295.2|7310|7295|7310.2|7295.2|7309.8|7294.8|3
1726642240000|2024-09-18 06:50:40|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1726642250000|2024-09-18 06:50:50|7310|7295|7310|7295|7310|7295|7310|7295|0
1726642260000|2024-09-18 06:51:00|7309.8|7294.8|7310|7295|7310|7295|7309.8|7294.8|0
1726642270000|2024-09-18 06:51:10|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1726642280000|2024-09-18 06:51:20|7310|7295|7310|7295|7310|7295|7310|7295|0
1726642300000|2024-09-18 06:51:40|7309.1|7294.1|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|1
1726642320000|2024-09-18 06:52:00|7309.1|7294.1|7308.9|7293.9|7309.1|7294.1|7307.9|7292.9|1
1726642380000|2024-09-18 06:53:00|7308.5|7293.5|7306.8|7291.8|7308.5|7293.5|7306.8|7291.8|1
1726642390000|2024-09-18 06:53:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1726642410000|2024-09-18 06:53:30|7306.5|7291.5|7306.9|7291.9|7306.9|7291.9|7306.5|7291.5|1
1726642420000|2024-09-18 06:53:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1726642440000|2024-09-18 06:54:00|7307.5|7292.5|7307.2|7292.2|7307.5|7292.5|7307|7292|0
1726642470000|2024-09-18 06:54:30|7307|7292|7307|7292|7307|7292|7307|7292|0
1726642490000|2024-09-18 06:54:50|7307.2|7292.2|7309.2|7294.2|7309.2|7294.2|7307.2|7292.2|2
1726642500000|2024-09-18 06:55:00|7309.7|7294.7|7310.7|7295.7|7310.7|7295.7|7309.7|7294.7|1
1726642510000|2024-09-18 06:55:10|7311.3|7296.3|7313|7298|7313|7298|7311.3|7296.3|2
1726642520000|2024-09-18 06:55:20|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7312.9|7297.9|0
1726642530000|2024-09-18 06:55:30|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.9|7297.9|1
1726642560000|2024-09-18 06:56:00|7314.7|7299.7|7315.4|7300.4|7315.4|7300.4|7314.7|7299.7|0
1726642570000|2024-09-18 06:56:10|7315.2|7300.2|7315.7|7300.7|7315.7|7300.7|7315.2|7300.2|0
1726642580000|2024-09-18 06:56:20|7315|7300|7315.7|7300.7|7316.2|7301.2|7315|7300|1
1726642590000|2024-09-18 06:56:30|7315.5|7300.5|7315.5|7300.5|7315.7|7300.7|7315.5|7300.5|0
1726642600000|2024-09-18 06:56:40|7315.7|7300.7|7315.5|7300.5|7315.7|7300.7|7315.5|7300.5|0
1726642610000|2024-09-18 06:56:50|7315.7|7300.7|7315.5|7300.5|7315.7|7300.7|7315.5|7300.5|0
1726642620000|2024-09-18 06:57:00|7315|7300|7314.7|7299.7|7315|7300|7314.7|7299.7|0
1726642630000|2024-09-18 06:57:10|7314.9|7299.9|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|0
1726642670000|2024-09-18 06:57:50|7316.2|7301.2|7317.4|7302.4|7317.4|7302.4|7316.2|7301.2|2
1726642680000|2024-09-18 06:58:00|7317.7|7302.7|7318.9|7303.9|7318.9|7303.9|7317.7|7302.7|0
1726642690000|2024-09-18 06:58:10|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1726642700000|2024-09-18 06:58:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1726642730000|2024-09-18 06:58:50|7319.2|7304.2|7319.7|7304.7|7319.7|7304.7|7319.2|7304.2|1
1726642770000|2024-09-18 06:59:30|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1726642800000|2024-09-18 07:00:00|7321.2|7306.2|7323.4|7308.4|7329.5|7314.5|7321.2|7306.2|73
1726642810000|2024-09-18 07:00:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1726642820000|2024-09-18 07:00:20|7322.2|7307.2|7322.7|7307.7|7322.7|7307.7|7322.2|7307.2|1
1726642840000|2024-09-18 07:00:40|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7322.2|7307.2|0
1726642850000|2024-09-18 07:00:50|7319.2|7304.2|7318.7|7303.7|7319.2|7304.2|7318.2|7303.2|2
1726642860000|2024-09-18 07:01:00|7323.2|7308.2|7320.5|7305.5|7323.2|7308.2|7320.5|7305.5|9
1726642910000|2024-09-18 07:01:50|7322|7307|7322.8|7307.8|7323|7308|7322|7307|2
1726642920000|2024-09-18 07:02:00|7322.5|7307.5|7322.9|7307.9|7322.9|7307.9|7322.5|7307.5|61
1726642930000|2024-09-18 07:02:10|7323.3|7308.3|7322.8|7307.8|7323.3|7308.3|7320.1|7305.1|2
1726642940000|2024-09-18 07:02:20|7323|7308|7324|7309|7324|7309|7322.8|7307.8|1
1726642960000|2024-09-18 07:02:40|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1726642990000|2024-09-18 07:03:10|7323.7|7308.7|7323.5|7308.5|7323.7|7308.7|7323.5|7308.5|0
1726643040000|2024-09-18 07:04:00|7323.7|7308.7|7323.5|7308.5|7323.7|7308.7|7323.5|7308.5|0
1726643050000|2024-09-18 07:04:10|7323.7|7308.7|7324.7|7309.7|7325.2|7310.2|7323.5|7308.5|1
1726643060000|2024-09-18 07:04:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|0
1726643070000|2024-09-18 07:04:30|7326.7|7311.7|7327.9|7312.9|7327.9|7312.9|7326.7|7311.7|2
1726643080000|2024-09-18 07:04:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726643100000|2024-09-18 07:05:00|7329.9|7314.9|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|25
1726643110000|2024-09-18 07:05:10|7330.2|7315.2|7331.7|7316.7|7331.7|7316.7|7329.9|7314.9|1
1726643140000|2024-09-18 07:05:40|7330.8|7315.8|7329.7|7314.7|7330.8|7315.8|7329.7|7314.7|4
1726643150000|2024-09-18 07:05:50|7328.4|7313.4|7331.7|7316.7|7331.7|7316.7|7328.4|7313.4|3
1726643160000|2024-09-18 07:06:00|7331.9|7316.9|7329.9|7314.9|7331.9|7316.9|7329.9|7314.9|3
1726643170000|2024-09-18 07:06:10|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|4
1726643180000|2024-09-18 07:06:20|7328.8|7313.8|7328.2|7313.2|7328.8|7313.8|7328.2|7313.2|4
1726643190000|2024-09-18 07:06:30|7327.3|7312.3|7326.7|7311.7|7327.3|7312.3|7326.7|7311.7|1
1726643200000|2024-09-18 07:06:40|7324.9|7309.9|7322.2|7307.2|7324.9|7309.9|7321.5|7306.5|3
1726643220000|2024-09-18 07:07:00|7320.6|7305.6|7324.2|7309.2|7325.7|7310.7|7320.5|7305.5|5
1726643230000|2024-09-18 07:07:10|7323.1|7308.1|7322|7307|7323.1|7308.1|7322|7307|2
1726643250000|2024-09-18 07:07:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|0
1726643280000|2024-09-18 07:08:00|7320.3|7305.3|7322.7|7307.7|7322.7|7307.7|7320.3|7305.3|1
1726643320000|2024-09-18 07:08:40|7323.6|7308.6|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|1
1726643330000|2024-09-18 07:08:50|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|2
1726643340000|2024-09-18 07:09:00|7325.2|7310.2|7324|7309|7325.2|7310.2|7324|7309|0
1726643360000|2024-09-18 07:09:20|7326.2|7311.2|7325.2|7310.2|7326.2|7311.2|7325.2|7310.2|1
1726643370000|2024-09-18 07:09:30|7326.2|7311.2|7329|7314|7329|7314|7326.2|7311.2|4
1726643380000|2024-09-18 07:09:40|7327|7312|7327|7312|7327|7312|7327|7312|3
1726643390000|2024-09-18 07:09:50|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|1
1726643400000|2024-09-18 07:10:00|7328.9|7313.9|7328.2|7313.2|7328.9|7313.9|7328.2|7313.2|1
1726643430000|2024-09-18 07:10:30|7328|7313|7327.7|7312.7|7328|7313|7327.7|7312.7|0
1726643440000|2024-09-18 07:10:40|7328.2|7313.2|7328.9|7313.9|7328.9|7313.9|7328.2|7313.2|0
1726643450000|2024-09-18 07:10:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|2
1726643460000|2024-09-18 07:11:00|7327.2|7312.2|7329|7314|7330|7315|7326.5|7311.5|4
1726643470000|2024-09-18 07:11:10|7328.1|7313.1|7327.5|7312.5|7328.1|7313.1|7327.5|7312.5|2
1726643480000|2024-09-18 07:11:20|7327.7|7312.7|7327.2|7312.2|7327.7|7312.7|7327.2|7312.2|2
1726643490000|2024-09-18 07:11:30|7327|7312|7327.7|7312.7|7327.7|7312.7|7327|7312|3
1726643500000|2024-09-18 07:11:40|||||||||1
1726643520000|2024-09-18 07:12:00|7328|7313|7330.7|7315.7|7331|7316|7328|7313|3
1726643530000|2024-09-18 07:12:10|7331|7316|7328.5|7313.5|7331|7316|7328.5|7313.5|5
1726643550000|2024-09-18 07:12:30|7327|7312|7327|7312|7327|7312|7327|7312|3
1726643560000|2024-09-18 07:12:40|7327.5|7312.5|7327|7312|7327.5|7312.5|7327|7312|2
1726643580000|2024-09-18 07:13:00|7326.7|7311.7|7328.2|7313.2|7328.9|7313.9|7326.7|7311.7|3
1726643640000|2024-09-18 07:14:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1726643660000|2024-09-18 07:14:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|3
1726643680000|2024-09-18 07:14:40|7326.9|7311.9|7328.4|7313.4|7328.4|7313.4|7326.9|7311.9|1
1726643690000|2024-09-18 07:14:50|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1726643700000|2024-09-18 07:15:00|7328.9|7313.9|7328.7|7313.7|7328.9|7313.9|7328.7|7313.7|0
1726643710000|2024-09-18 07:15:10|7328.9|7313.9|7330.4|7315.4|7330.4|7315.4|7328.9|7313.9|4
1726643730000|2024-09-18 07:15:30|7328.3|7313.3|7326.7|7311.7|7328.3|7313.3|7326.7|7311.7|1
1726643740000|2024-09-18 07:15:40|7326.4|7311.4|7326.4|7311.4|7326.7|7311.7|7326.4|7311.4|7
1726643750000|2024-09-18 07:15:50|7326.7|7311.7|7324.5|7309.5|7326.7|7311.7|7324.5|7309.5|7
1726643760000|2024-09-18 07:16:00|7324.2|7309.2|7324|7309|7325.2|7310.2|7322|7307|2
1726643780000|2024-09-18 07:16:20|7323.5|7308.5|7323.2|7308.2|7323.5|7308.5|7323.2|7308.2|0
1726643800000|2024-09-18 07:16:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1726643820000|2024-09-18 07:17:00|7323.9|7308.9|7324.8|7309.8|7324.8|7309.8|7323.9|7308.9|1
1726643830000|2024-09-18 07:17:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|0
1726643860000|2024-09-18 07:17:40|7327.9|7312.9|7327.2|7312.2|7327.9|7312.9|7327.2|7312.2|2
1726643870000|2024-09-18 07:17:50|7326.9|7311.9|7326.2|7311.2|7326.9|7311.9|7325.7|7310.7|3
1726643890000|2024-09-18 07:18:10|7326.5|7311.5|7327.2|7312.2|7327.2|7312.2|7326.5|7311.5|1
1726643940000|2024-09-18 07:19:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1726643950000|2024-09-18 07:19:10|7326|7311|7326|7311|7326|7311|7326|7311|0
1726643960000|2024-09-18 07:19:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1726644000000|2024-09-18 07:20:00|7326.5|7311.5|7324.7|7309.7|7326.5|7311.5|7324.5|7309.5|3
1726644010000|2024-09-18 07:20:10|7325|7310|7323.4|7308.4|7325|7310|7323.4|7308.4|3
1726644020000|2024-09-18 07:20:20|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|3
1726644030000|2024-09-18 07:20:30|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|3
1726644040000|2024-09-18 07:20:40|7323.4|7308.4|7323.7|7308.7|7323.7|7308.7|7323.4|7308.4|6
1726644050000|2024-09-18 07:20:50|||||||||3
1726644060000|2024-09-18 07:21:00|7323.4|7308.4|7325.7|7310.7|7326.9|7311.9|7322.9|7307.9|4
1726644070000|2024-09-18 07:21:10|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7323.9|7308.9|6
1726644080000|2024-09-18 07:21:20|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1726644090000|2024-09-18 07:21:30|7323.9|7308.9|7323|7308|7324.2|7309.2|7323|7308|5
1726644100000|2024-09-18 07:21:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|0
1726644110000|2024-09-18 07:21:50|7322.6|7307.6|7322.7|7307.7|7323.2|7308.2|7322.6|7307.6|0
1726644120000|2024-09-18 07:22:00|7322.4|7307.4|7323.7|7308.7|7323.7|7308.7|7321.9|7306.9|1
1726644130000|2024-09-18 07:22:10|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.7|7309.7|1
1726644140000|2024-09-18 07:22:20|7325.3|7310.3|7325.9|7310.9|7325.9|7310.9|7325.3|7310.3|1
1726644150000|2024-09-18 07:22:30|7326.2|7311.2|7326.4|7311.4|7327.2|7312.2|7326.2|7311.2|1
1726644160000|2024-09-18 07:22:40|7326.7|7311.7|7323|7308|7326.7|7311.7|7323|7308|2
1726644170000|2024-09-18 07:22:50|7322.8|7307.8|7323.4|7308.4|7323.4|7308.4|7322.5|7307.5|1
1726644180000|2024-09-18 07:23:00|7322.7|7307.7|7323.2|7308.2|7325.5|7310.5|7322.2|7307.2|2
1726644210000|2024-09-18 07:23:30|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|1
1726644220000|2024-09-18 07:23:40|7323.7|7308.7|7324.9|7309.9|7324.9|7309.9|7323.7|7308.7|1
1726644230000|2024-09-18 07:23:50|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|1
1726644240000|2024-09-18 07:24:00|7326.2|7311.2|7327|7312|7328.4|7313.4|7325.7|7310.7|1
1726644250000|2024-09-18 07:24:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1726644270000|2024-09-18 07:24:30|7327|7312|7327.9|7312.9|7327.9|7312.9|7327|7312|1
1726644280000|2024-09-18 07:24:40|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1726644290000|2024-09-18 07:24:50|7327.2|7312.2|7326.9|7311.9|7327.2|7312.2|7326.9|7311.9|5
1726644300000|2024-09-18 07:25:00|7325.4|7310.4|7325.1|7310.1|7327.4|7312.4|7324.2|7309.2|4
1726644310000|2024-09-18 07:25:10|7325.2|7310.2|7324|7309|7325.2|7310.2|7324|7309|3
1726644330000|2024-09-18 07:25:30|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|1
1726644350000|2024-09-18 07:25:50|7324.3|7309.3|7324.9|7309.9|7324.9|7309.9|7324.3|7309.3|1
1726644360000|2024-09-18 07:26:00|7325.5|7310.5|7327.4|7312.4|7327.4|7312.4|7325.5|7310.5|2
1726644380000|2024-09-18 07:26:20|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|10
1726644390000|2024-09-18 07:26:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1726644400000|2024-09-18 07:26:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1726644420000|2024-09-18 07:27:00|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|0
1726644430000|2024-09-18 07:27:10|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|1
1726644440000|2024-09-18 07:27:20|7322.8|7307.8|7321.4|7306.4|7322.8|7307.8|7321.4|7306.4|2
1726644460000|2024-09-18 07:27:40|7321.9|7306.9|7322.4|7307.4|7322.4|7307.4|7321.9|7306.9|0
1726644480000|2024-09-18 07:28:00|7325.4|7310.4|7322.9|7307.9|7325.4|7310.4|7322.9|7307.9|2
1726644500000|2024-09-18 07:28:20|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|1
1726644510000|2024-09-18 07:28:30|7324.5|7309.5|7324.9|7309.9|7324.9|7309.9|7324.5|7309.5|1
1726644520000|2024-09-18 07:28:40|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|1
1726644540000|2024-09-18 07:29:00|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|2
1726644560000|2024-09-18 07:29:20|7323.5|7308.5|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|1
1726644570000|2024-09-18 07:29:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|0
1726644590000|2024-09-18 07:29:50|||||||||13
1726644600000|2024-09-18 07:30:00|7322.7|7307.7|7323.7|7308.7|7325.4|7310.4|7322.4|7307.4|7
1726644610000|2024-09-18 07:30:10|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|2
1726644630000|2024-09-18 07:30:30|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|0
1726644650000|2024-09-18 07:30:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726644660000|2024-09-18 07:31:00|7322.9|7307.9|7323.2|7308.2|7323.2|7308.2|7322.9|7307.9|1
1726644670000|2024-09-18 07:31:10|7322.6|7307.6|7322.2|7307.2|7322.6|7307.6|7322.2|7307.2|1
1726644680000|2024-09-18 07:31:20|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|8
1726644690000|2024-09-18 07:31:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1726644700000|2024-09-18 07:31:40|7320.9|7305.9|7321.2|7306.2|7321.2|7306.2|7320.9|7305.9|6
1726644710000|2024-09-18 07:31:50|7320.9|7305.9|7320.1|7305.1|7320.9|7305.9|7320.1|7305.1|8
1726644720000|2024-09-18 07:32:00|7319.5|7304.5|7319.5|7304.5|7319.7|7304.7|7319.5|7304.5|0
1726644740000|2024-09-18 07:32:20|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|0
1726644750000|2024-09-18 07:32:30|7320|7305|7320|7305|7320|7305|7320|7305|0
1726644780000|2024-09-18 07:33:00|7321.2|7306.2|7321.5|7306.5|7322.7|7307.7|7321.2|7306.2|5
1726644790000|2024-09-18 07:33:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726644840000|2024-09-18 07:34:00|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1726644850000|2024-09-18 07:34:10|7320.1|7305.1|7321|7306|7321|7306|7320.1|7305.1|3
1726644860000|2024-09-18 07:34:20|7320.1|7305.1|7319.6|7304.6|7320.1|7305.1|7319.6|7304.6|0
1726644870000|2024-09-18 07:34:30|||||||||3
1726644880000|2024-09-18 07:34:40|7320|7305|7319.8|7304.8|7320|7305|7319.8|7304.8|1
1726644890000|2024-09-18 07:34:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1726644900000|2024-09-18 07:35:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|0
1726644910000|2024-09-18 07:35:10|7319.8|7304.8|7320.5|7305.5|7320.5|7305.5|7319.8|7304.8|1
1726644920000|2024-09-18 07:35:20|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|0
1726644930000|2024-09-18 07:35:30|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|0
1726644940000|2024-09-18 07:35:40|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|0
1726644950000|2024-09-18 07:35:50|7320.3|7305.3|7320.1|7305.1|7320.3|7305.3|7319.8|7304.8|0
1726644990000|2024-09-18 07:36:30|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|1
1726645000000|2024-09-18 07:36:40|7321.3|7306.3|7322.3|7307.3|7322.3|7307.3|7321.3|7306.3|1
1726645010000|2024-09-18 07:36:50|7322.9|7307.9|7324|7309|7324|7309|7322.9|7307.9|2
1726645020000|2024-09-18 07:37:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1726645030000|2024-09-18 07:37:10|7322.5|7307.5|7322.5|7307.5|7322.7|7307.7|7322.5|7307.5|0
1726645040000|2024-09-18 07:37:20|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726645070000|2024-09-18 07:37:50|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|5
1726645080000|2024-09-18 07:38:00|7325.2|7310.2|7322.5|7307.5|7325.2|7310.2|7322.5|7307.5|2
1726645100000|2024-09-18 07:38:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1726645130000|2024-09-18 07:38:50|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1726645140000|2024-09-18 07:39:00|7318.8|7303.8|7322.9|7307.9|7322.9|7307.9|7318.8|7303.8|2
1726645150000|2024-09-18 07:39:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726645160000|2024-09-18 07:39:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1726645190000|2024-09-18 07:39:50|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7319.1|7304.1|3
1726645200000|2024-09-18 07:40:00|7318.3|7303.3|7319.7|7304.7|7319.7|7304.7|7317.5|7302.5|3
1726645210000|2024-09-18 07:40:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1726645230000|2024-09-18 07:40:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|1
1726645240000|2024-09-18 07:40:40|7318.5|7303.5|7318.7|7303.7|7318.7|7303.7|7318.5|7303.5|1
1726645280000|2024-09-18 07:41:20|7318.1|7303.1|7317.9|7302.9|7318.1|7303.1|7317.6|7302.6|3
1726645290000|2024-09-18 07:41:30|7318.2|7303.2|7317.7|7302.7|7318.2|7303.2|7317.4|7302.4|0
1726645300000|2024-09-18 07:41:40|7318|7303|7318|7303|7318|7303|7318|7303|0
1726645310000|2024-09-18 07:41:50|7317.6|7302.6|7318.1|7303.1|7318.1|7303.1|7317.6|7302.6|6
1726645320000|2024-09-18 07:42:00|7317.9|7302.9|7318.9|7303.9|7318.9|7303.9|7317.9|7302.9|0
1726645350000|2024-09-18 07:42:30|||||||||5
1726645370000|2024-09-18 07:42:50|||||||||5
1726645380000|2024-09-18 07:43:00|7318.1|7303.1|7318.6|7303.6|7318.6|7303.6|7318.1|7303.1|5
1726645390000|2024-09-18 07:43:10|||||||||1
1726645490000|2024-09-18 07:44:50|7319.2|7304.2|7319.9|7304.9|7319.9|7304.9|7319.2|7304.2|5
1726645500000|2024-09-18 07:45:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|0
1726645510000|2024-09-18 07:45:10|||||||||1
1726645560000|2024-09-18 07:46:00|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645590000|2024-09-18 07:46:30|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645610000|2024-09-18 07:46:50|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645620000|2024-09-18 07:47:00|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645650000|2024-09-18 07:47:30|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645680000|2024-09-18 07:48:00|7319.9|7304.9|7319.6|7304.6|7319.9|7304.9|7319.6|7304.6|0
1726645700000|2024-09-18 07:48:20|7319.9|7304.9|7320.4|7305.4|7320.4|7305.4|7319.9|7304.9|1
1726645760000|2024-09-18 07:49:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|0
1726645770000|2024-09-18 07:49:30|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1726645780000|2024-09-18 07:49:40|7319.4|7304.4|7319.1|7304.1|7319.4|7304.4|7319.1|7304.1|0
1726645790000|2024-09-18 07:49:50|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.1|7304.1|0
1726645800000|2024-09-18 07:50:00|7319.1|7304.1|7319.9|7304.9|7319.9|7304.9|7319.1|7304.1|1
1726645810000|2024-09-18 07:50:10|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|1
1726645820000|2024-09-18 07:50:20|7320.1|7305.1|7320.4|7305.4|7320.4|7305.4|7320.1|7305.1|0
1726645830000|2024-09-18 07:50:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|5
1726645850000|2024-09-18 07:50:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|0
1726645870000|2024-09-18 07:51:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1726645890000|2024-09-18 07:51:30|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1726645900000|2024-09-18 07:51:40|7320.6|7305.6|7320.4|7305.4|7320.9|7305.9|7320.4|7305.4|1
1726645910000|2024-09-18 07:51:50|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1726645920000|2024-09-18 07:52:00|7320.2|7305.2|7319.4|7304.4|7320.2|7305.2|7319.1|7304.1|1
1726645930000|2024-09-18 07:52:10|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1726645940000|2024-09-18 07:52:20|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|0
1726645950000|2024-09-18 07:52:30|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|0
1726645980000|2024-09-18 07:53:00|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|0
1726646000000|2024-09-18 07:53:20|7318.4|7303.4|7318.7|7303.7|7318.7|7303.7|7318.4|7303.4|0
1726646010000|2024-09-18 07:53:30|7318.4|7303.4|7318.7|7303.7|7318.7|7303.7|7318.4|7303.4|0
1726646050000|2024-09-18 07:54:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1726646060000|2024-09-18 07:54:20|7318.7|7303.7|7318.4|7303.4|7318.7|7303.7|7318.4|7303.4|0
1726646080000|2024-09-18 07:54:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|0
1726646100000|2024-09-18 07:55:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1726646110000|2024-09-18 07:55:10|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|0
1726646130000|2024-09-18 07:55:30|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1726646150000|2024-09-18 07:55:50|7318.7|7303.7|7318.4|7303.4|7318.7|7303.7|7318.4|7303.4|0
1726646200000|2024-09-18 07:56:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.4|7303.4|0
1726646210000|2024-09-18 07:56:50|7318.4|7303.4|7319.1|7304.1|7319.1|7304.1|7318.4|7303.4|1
1726646220000|2024-09-18 07:57:00|7319.4|7304.4|7320.9|7305.9|7320.9|7305.9|7319.4|7304.4|11
1726646230000|2024-09-18 07:57:10|7322|7307|7322.7|7307.7|7322.7|7307.7|7322|7307|3
1726646240000|2024-09-18 07:57:20|7322.9|7307.9|7323.4|7308.4|7323.7|7308.7|7322.9|7307.9|1
1726646270000|2024-09-18 07:57:50|7322.9|7307.9|7322.4|7307.4|7322.9|7307.9|7322.2|7307.2|0
1726646280000|2024-09-18 07:58:00|7322.9|7307.9|7322.9|7307.9|7323.9|7308.9|7322.9|7307.9|1
1726646290000|2024-09-18 07:58:10|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1726646300000|2024-09-18 07:58:20|7324.7|7309.7|7324.9|7309.9|7324.9|7309.9|7324.7|7309.7|1
1726646310000|2024-09-18 07:58:30|7325.2|7310.2|7325.7|7310.7|7325.7|7310.7|7325.2|7310.2|1
1726646320000|2024-09-18 07:58:40|7326.7|7311.7|7325.7|7310.7|7326.7|7311.7|7325.7|7310.7|0
1726646340000|2024-09-18 07:59:00|7326.2|7311.2|7327.4|7312.4|7327.4|7312.4|7326.2|7311.2|0
1726646380000|2024-09-18 07:59:40|7326.9|7311.9|7327.7|7312.7|7327.7|7312.7|7326.9|7311.9|1
1726646390000|2024-09-18 07:59:50|7326.2|7311.2|7325.2|7310.2|7326.2|7311.2|7325.2|7310.2|1
1726646420000|2024-09-18 08:00:20|7324.2|7309.2|7324.2|7309.2|7324.9|7309.9|7324.2|7309.2|1
1726646430000|2024-09-18 08:00:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726646440000|2024-09-18 08:00:40|7324.9|7309.9|7324.9|7309.9|7325.4|7310.4|7324.9|7309.9|1
1726646590000|2024-09-18 08:03:10|7325|7310|7325|7310|7325|7310|7325|7310|0
1726646600000|2024-09-18 08:03:20|7325.4|7310.4|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|0
1726646640000|2024-09-18 08:04:00|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|0
1726646670000|2024-09-18 08:04:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|2
1726646700000|2024-09-18 08:05:00|||||||||3
1726646710000|2024-09-18 08:05:10|7325.7|7310.7|7324.2|7309.2|7325.7|7310.7|7324.2|7309.2|2
1726646720000|2024-09-18 08:05:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1726646730000|2024-09-18 08:05:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1726646750000|2024-09-18 08:05:50|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1726646760000|2024-09-18 08:06:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1726646770000|2024-09-18 08:06:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726646780000|2024-09-18 08:06:20|7321.2|7306.2|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|1
1726646790000|2024-09-18 08:06:30|7322|7307|7322|7307|7322|7307|7322|7307|0
1726646820000|2024-09-18 08:07:00|7321.2|7306.2|7320|7305|7321.2|7306.2|7319.5|7304.5|1
1726646840000|2024-09-18 08:07:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1726646880000|2024-09-18 08:08:00|7322|7307|7322.5|7307.5|7322.5|7307.5|7322|7307|1
1726646890000|2024-09-18 08:08:10|7321|7306|7321|7306|7321|7306|7321|7306|3
1726646900000|2024-09-18 08:08:20|7320.3|7305.3|7319.5|7304.5|7320.3|7305.3|7319.2|7304.2|4
1726646910000|2024-09-18 08:08:30|7318.7|7303.7|7319|7304|7319|7304|7318.7|7303.7|3
1726646920000|2024-09-18 08:08:40|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|7318.7|7303.7|3
1726646930000|2024-09-18 08:08:50|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|1
1726646940000|2024-09-18 08:09:00|||||||||1
1726646950000|2024-09-18 08:09:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|20
1726646970000|2024-09-18 08:09:30|7317|7302|7317|7302|7317|7302|7317|7302|0
1726646980000|2024-09-18 08:09:40|7316.5|7301.5|7317|7302|7317|7302|7316.5|7301.5|2
1726646990000|2024-09-18 08:09:50|7317.2|7302.2|7317.5|7302.5|7318|7303|7317.2|7302.2|1
1726647000000|2024-09-18 08:10:00|7318|7303|7321.5|7306.5|7321.5|7306.5|7318|7303|5
1726647030000|2024-09-18 08:10:30|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|1
1726647040000|2024-09-18 08:10:40|7323.2|7308.2|7322.2|7307.2|7323.2|7308.2|7322.2|7307.2|1
1726647050000|2024-09-18 08:10:50|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1726647060000|2024-09-18 08:11:00|7321|7306|7320|7305|7321|7306|7320|7305|0
1726647070000|2024-09-18 08:11:10|||||||||1
1726647100000|2024-09-18 08:11:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1726647130000|2024-09-18 08:12:10|7318|7303|7318|7303|7318|7303|7318|7303|0
1726647140000|2024-09-18 08:12:20|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|1
1726647150000|2024-09-18 08:12:30|7320|7305|7321|7306|7321|7306|7320|7305|1
1726647160000|2024-09-18 08:12:40|7320.5|7305.5|7321|7306|7321|7306|7320.5|7305.5|1
1726647200000|2024-09-18 08:13:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726647210000|2024-09-18 08:13:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726647260000|2024-09-18 08:14:20|7321.5|7306.5|7324.7|7309.7|7325.2|7310.2|7321.5|7306.5|2
1726647290000|2024-09-18 08:14:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1726647300000|2024-09-18 08:15:00|7324.5|7309.5|7324.7|7309.7|7324.7|7309.7|7324.5|7309.5|1
1726647310000|2024-09-18 08:15:10|||||||||1
1726647320000|2024-09-18 08:15:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7324.7|7309.7|3
1726647340000|2024-09-18 08:15:40|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|0
1726647380000|2024-09-18 08:16:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1726647390000|2024-09-18 08:16:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1726647450000|2024-09-18 08:17:30|7325.4|7310.4|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|2
1726647580000|2024-09-18 08:19:40|7325.6|7310.6|7330.9|7315.9|7330.9|7315.9|7325.6|7310.6|6
1726647590000|2024-09-18 08:19:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|0
1726647600000|2024-09-18 08:20:00|7330|7315|7329.4|7314.4|7330|7315|7329.4|7314.4|0
1726647650000|2024-09-18 08:20:50|7327|7312|7325.4|7310.4|7327|7312|7325.4|7310.4|2
1726647660000|2024-09-18 08:21:00|7325.1|7310.1|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|1
1726647700000|2024-09-18 08:21:40|7325.2|7310.2|7325.9|7310.9|7325.9|7310.9|7325.2|7310.2|8
1726647720000|2024-09-18 08:22:00|7325.3|7310.3|7323.9|7308.9|7325.3|7310.3|7323.9|7308.9|1
1726647780000|2024-09-18 08:23:00|7323.4|7308.4|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|0
1726647790000|2024-09-18 08:23:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1726647810000|2024-09-18 08:23:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1726647820000|2024-09-18 08:23:40|7325|7310|7325|7310|7325|7310|7325|7310|0
1726647840000|2024-09-18 08:24:00|7324.4|7309.4|7325.5|7310.5|7325.5|7310.5|7324.4|7309.4|1
1726647890000|2024-09-18 08:24:50|||||||||1
1726647910000|2024-09-18 08:25:10|7324.1|7309.1|7324.7|7309.7|7325|7310|7324.1|7309.1|6
1726647920000|2024-09-18 08:25:20|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|5
1726647930000|2024-09-18 08:25:30|7325|7310|7325|7310|7325|7310|7325|7310|0
1726647940000|2024-09-18 08:25:40|7323.5|7308.5|7325|7310|7325|7310|7323.5|7308.5|2
1726647950000|2024-09-18 08:25:50|7324.1|7309.1|7321|7306|7324.5|7309.5|7321|7306|5
1726647960000|2024-09-18 08:26:00|7320.5|7305.5|7318.8|7303.8|7320.5|7305.5|7318.8|7303.8|1
1726647970000|2024-09-18 08:26:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|0
1726647980000|2024-09-18 08:26:20|7319.7|7304.7|7321.7|7306.7|7321.7|7306.7|7319.7|7304.7|1
1726647990000|2024-09-18 08:26:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726648000000|2024-09-18 08:26:40|||||||||1
1726648020000|2024-09-18 08:27:00|7322|7307|7322|7307|7322|7307|7322|7307|0
1726648030000|2024-09-18 08:27:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726648050000|2024-09-18 08:27:30|7324|7309|7324.7|7309.7|7324.7|7309.7|7324|7309|1
1726648060000|2024-09-18 08:27:40|7325.2|7310.2|7324|7309|7325.2|7310.2|7324|7309|1
1726648080000|2024-09-18 08:28:00|7325|7310|7324.5|7309.5|7325|7310|7324.5|7309.5|0
1726648090000|2024-09-18 08:28:10|7325.1|7310.1|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|0
1726648100000|2024-09-18 08:28:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1726648110000|2024-09-18 08:28:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726648140000|2024-09-18 08:29:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1726648170000|2024-09-18 08:29:30|||||||||1
1726648200000|2024-09-18 08:30:00|7326.6|7311.6|7331.1|7316.1|7331.1|7316.1|7326.6|7311.6|9
1726648210000|2024-09-18 08:30:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|0
1726648230000|2024-09-18 08:30:30|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|1
1726648240000|2024-09-18 08:30:40|7332.6|7317.6|7331.1|7316.1|7333.6|7318.6|7331.1|7316.1|17
1726648250000|2024-09-18 08:30:50|7331.7|7316.7|7332.9|7317.9|7332.9|7317.9|7331.7|7316.7|0
1726648280000|2024-09-18 08:31:20|7333.1|7318.1|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|0
1726648360000|2024-09-18 08:32:40|7332.3|7317.3|7331.6|7316.6|7332.3|7317.3|7331.6|7316.6|3
1726648370000|2024-09-18 08:32:50|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|0
1726648380000|2024-09-18 08:33:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|0
1726648400000|2024-09-18 08:33:20|7330.9|7315.9|7329.2|7314.2|7330.9|7315.9|7329.2|7314.2|1
1726648450000|2024-09-18 08:34:10|7329.4|7314.4|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|0
1726648460000|2024-09-18 08:34:20|7330.6|7315.6|7331.4|7316.4|7331.5|7316.5|7330.6|7315.6|3
1726648470000|2024-09-18 08:34:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1726648480000|2024-09-18 08:34:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1726648500000|2024-09-18 08:35:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1726648510000|2024-09-18 08:35:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|2
1726648520000|2024-09-18 08:35:20|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|3
1726648530000|2024-09-18 08:35:30|7324|7309|7324|7309|7324|7309|7324|7309|0
1726648540000|2024-09-18 08:35:40|7323.8|7308.8|7323.3|7308.3|7323.8|7308.8|7323.3|7308.3|0
1726648560000|2024-09-18 08:36:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726648580000|2024-09-18 08:36:20|7323.7|7308.7|7323.7|7308.7|7324.2|7309.2|7323.7|7308.7|1
1726648590000|2024-09-18 08:36:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1726648620000|2024-09-18 08:37:00|7322.9|7307.9|7321.2|7306.2|7322.9|7307.9|7321|7306|1
1726648670000|2024-09-18 08:37:50|7319|7304|7321.7|7306.7|7321.7|7306.7|7319|7304|3
1726648680000|2024-09-18 08:38:00|7321.5|7306.5|7320|7305|7321.7|7306.7|7320|7305|4
1726648690000|2024-09-18 08:38:10|7319.4|7304.4|7318.6|7303.6|7319.4|7304.4|7318.6|7303.6|4
1726648710000|2024-09-18 08:38:30|7319.6|7304.6|7321.2|7306.2|7321.2|7306.2|7319.6|7304.6|6
1726648720000|2024-09-18 08:38:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|9
1726648730000|2024-09-18 08:38:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.5|7306.5|1
1726648740000|2024-09-18 08:39:00|7321.1|7306.1|7320.5|7305.5|7321.1|7306.1|7320.5|7305.5|0
1726648790000|2024-09-18 08:39:50|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7319.7|7304.7|0
1726648800000|2024-09-18 08:40:00|7319.3|7304.3|7318.1|7303.1|7319.3|7304.3|7318.1|7303.1|1
1726648810000|2024-09-18 08:40:10|7318.3|7303.3|7319.3|7304.3|7319.7|7304.7|7318.3|7303.3|8
1726648820000|2024-09-18 08:40:20|7320.4|7305.4|7319.5|7304.5|7320.4|7305.4|7319.5|7304.5|2
1726648830000|2024-09-18 08:40:30|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1726648840000|2024-09-18 08:40:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726648850000|2024-09-18 08:40:50|7321.8|7306.8|7321.2|7306.2|7321.8|7306.8|7321.2|7306.2|0
1726648860000|2024-09-18 08:41:00|7322.6|7307.6|7322.2|7307.2|7322.6|7307.6|7322.2|7307.2|5
1726648890000|2024-09-18 08:41:30|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.2|7307.2|1
1726648900000|2024-09-18 08:41:40|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|1
1726648910000|2024-09-18 08:41:50|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|1
1726648930000|2024-09-18 08:42:10|7324.8|7309.8|7325.4|7310.4|7325.4|7310.4|7324.8|7309.8|0
1726648950000|2024-09-18 08:42:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1726649010000|2024-09-18 08:43:30|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.7|7308.7|0
1726649020000|2024-09-18 08:43:40|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|0
1726649100000|2024-09-18 08:45:00|7323.5|7308.5|7322.9|7307.9|7323.5|7308.5|7322.9|7307.9|0
1726649110000|2024-09-18 08:45:10|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1726649120000|2024-09-18 08:45:20|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|5
1726649140000|2024-09-18 08:45:40|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|0
1726649170000|2024-09-18 08:46:10|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.7|7309.7|1
1726649230000|2024-09-18 08:47:10|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|0
1726649240000|2024-09-18 08:47:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1726649300000|2024-09-18 08:48:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1726649340000|2024-09-18 08:49:00|||||||||2
1726649460000|2024-09-18 08:51:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1726649490000|2024-09-18 08:51:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1726649520000|2024-09-18 08:52:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|1
1726649550000|2024-09-18 08:52:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|3
1726649560000|2024-09-18 08:52:40|||||||||1
1726649590000|2024-09-18 08:53:10|||||||||10
1726649670000|2024-09-18 08:54:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7
1726649680000|2024-09-18 08:54:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|0
1726649690000|2024-09-18 08:54:50|7331.7|7316.7|7332.6|7317.6|7333.3|7318.3|7331.7|7316.7|1
1726649720000|2024-09-18 08:55:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726649730000|2024-09-18 08:55:30|7333.8|7318.8|7333.3|7318.3|7333.8|7318.8|7333.1|7318.1|3
1726649740000|2024-09-18 08:55:40|||||||||1
1726649770000|2024-09-18 08:56:10|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|0
1726649800000|2024-09-18 08:56:40|||||||||2
1726649810000|2024-09-18 08:56:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1726649850000|2024-09-18 08:57:30|7324|7309|7323.7|7308.7|7324|7309|7323.7|7308.7|5
1726649860000|2024-09-18 08:57:40|7323.3|7308.3|7322.9|7307.9|7324.4|7309.4|7322.9|7307.9|8
1726649870000|2024-09-18 08:57:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|3
1726649880000|2024-09-18 08:58:00|7322.2|7307.2|7319.7|7304.7|7322.2|7307.2|7319.7|7304.7|1
1726649910000|2024-09-18 08:58:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1726649970000|2024-09-18 08:59:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1726649990000|2024-09-18 08:59:50|7322.6|7307.6|7322.7|7307.7|7323.2|7308.2|7322.5|7307.5|2
1726650010000|2024-09-18 09:00:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1726650040000|2024-09-18 09:00:40|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.9|7308.9|0
1726650060000|2024-09-18 09:01:00|7324|7309|7323.2|7308.2|7324.4|7309.4|7322.7|7307.7|5
1726650090000|2024-09-18 09:01:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|1
1726650110000|2024-09-18 09:01:50|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|0
1726650120000|2024-09-18 09:02:00|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|4
1726650130000|2024-09-18 09:02:10|7323.2|7308.2|7322.7|7307.7|7324|7309|7322.7|7307.7|5
1726650140000|2024-09-18 09:02:20|7323.2|7308.2|7321.9|7306.9|7323.2|7308.2|7321.9|7306.9|3
1726650150000|2024-09-18 09:02:30|7322.2|7307.2|7320.7|7305.7|7322.2|7307.2|7320.7|7305.7|3
1726650160000|2024-09-18 09:02:40|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726650170000|2024-09-18 09:02:50|7321.5|7306.5|7320.2|7305.2|7321.7|7306.7|7320.2|7305.2|5
1726650200000|2024-09-18 09:03:20|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1726650210000|2024-09-18 09:03:30|7321|7306|7321|7306|7321|7306|7321|7306|0
1726650220000|2024-09-18 09:03:40|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|0
1726650240000|2024-09-18 09:04:00|7318.5|7303.5|7320|7305|7320|7305|7318.5|7303.5|6
1726650250000|2024-09-18 09:04:10|7321|7306|7321|7306|7321|7306|7321|7306|0
1726650280000|2024-09-18 09:04:40|7320|7305|7320|7305|7320|7305|7320|7305|1
1726650290000|2024-09-18 09:04:50|7319.7|7304.7|7319|7304|7319.7|7304.7|7319|7304|2
1726650300000|2024-09-18 09:05:00|7319.2|7304.2|7318.8|7303.8|7320.2|7305.2|7318.8|7303.8|7
1726650310000|2024-09-18 09:05:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|4
1726650330000|2024-09-18 09:05:30|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|0
1726650370000|2024-09-18 09:06:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|2
1726650380000|2024-09-18 09:06:20|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|2
1726650390000|2024-09-18 09:06:30|7318.1|7303.1|7319|7304|7319|7304|7318.1|7303.1|1
1726650400000|2024-09-18 09:06:40|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319|7304|0
1726650410000|2024-09-18 09:06:50|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1726650420000|2024-09-18 09:07:00|7319.2|7304.2|7319.2|7304.2|7319.4|7304.4|7318.8|7303.8|2
1726650440000|2024-09-18 09:07:20|7319|7304|7319|7304|7319|7304|7319|7304|0
1726650450000|2024-09-18 09:07:30|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1726650460000|2024-09-18 09:07:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|0
1726650470000|2024-09-18 09:07:50|7319|7304|7319|7304|7319|7304|7319|7304|0
1726650480000|2024-09-18 09:08:00|7318.8|7303.8|7319.2|7304.2|7319.2|7304.2|7317.6|7302.6|1
1726650490000|2024-09-18 09:08:10|7319|7304|7318.8|7303.8|7319.2|7304.2|7318.6|7303.6|1
1726650530000|2024-09-18 09:08:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726650540000|2024-09-18 09:09:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|0
1726650550000|2024-09-18 09:09:10|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|1
1726650560000|2024-09-18 09:09:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|0
1726650570000|2024-09-18 09:09:30|7319|7304|7319|7304|7319|7304|7319|7304|2
1726650580000|2024-09-18 09:09:40|||||||||1
1726650590000|2024-09-18 09:09:50|||||||||1
1726650600000|2024-09-18 09:10:00|7318.4|7303.4|7317.5|7302.5|7318.4|7303.4|7317|7302|2
1726650630000|2024-09-18 09:10:30|7317.8|7302.8|7317.8|7302.8|7318|7303|7317.8|7302.8|1
1726650640000|2024-09-18 09:10:40|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|0
1726650650000|2024-09-18 09:10:50|7318|7303|7318|7303|7318|7303|7318|7303|0
1726650660000|2024-09-18 09:11:00|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7316.5|7301.5|3
1726650700000|2024-09-18 09:11:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1726650730000|2024-09-18 09:12:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1726650740000|2024-09-18 09:12:20|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|2
1726650770000|2024-09-18 09:12:50|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.4|7304.4|0
1726650780000|2024-09-18 09:13:00|7319.4|7304.4|7318.7|7303.7|7319.4|7304.4|7318.7|7303.7|11
1726650810000|2024-09-18 09:13:30|7318.1|7303.1|7318.9|7303.9|7318.9|7303.9|7318.1|7303.1|0
1726650850000|2024-09-18 09:14:10|||||||||1
1726650920000|2024-09-18 09:15:20|7318.7|7303.7|7318.9|7303.9|7318.9|7303.9|7318.7|7303.7|1
1726650990000|2024-09-18 09:16:30|7320.1|7305.1|7321.9|7306.9|7321.9|7306.9|7320.1|7305.1|2
1726651000000|2024-09-18 09:16:40|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|0
1726651010000|2024-09-18 09:16:50|7320.7|7305.7|7320.1|7305.1|7320.7|7305.7|7319.9|7304.9|1
1726651020000|2024-09-18 09:17:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1726651030000|2024-09-18 09:17:10|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|0
1726651060000|2024-09-18 09:17:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1726651070000|2024-09-18 09:17:50|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|1
1726651090000|2024-09-18 09:18:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726651100000|2024-09-18 09:18:20|7322|7307|7322.9|7307.9|7322.9|7307.9|7322|7307|1
1726651110000|2024-09-18 09:18:30|7323.2|7308.2|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|1
1726651140000|2024-09-18 09:19:00|7323.1|7308.1|7322.7|7307.7|7323.1|7308.1|7322.7|7307.7|1
1726651190000|2024-09-18 09:19:50|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|1
1726651220000|2024-09-18 09:20:20|7322.8|7307.8|7322.6|7307.6|7322.9|7307.9|7322.6|7307.6|4
1726651240000|2024-09-18 09:20:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|0
1726651320000|2024-09-18 09:22:00|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1726651430000|2024-09-18 09:23:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1726651440000|2024-09-18 09:24:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1726651450000|2024-09-18 09:24:10|||||||||1
1726651490000|2024-09-18 09:24:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|0
1726651510000|2024-09-18 09:25:10|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7321.7|7306.7|4
1726651520000|2024-09-18 09:25:20|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|0
1726651530000|2024-09-18 09:25:30|7320.5|7305.5|7320.9|7305.9|7321.1|7306.1|7320.2|7305.2|4
1726651540000|2024-09-18 09:25:40|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320|7305|1
1726651550000|2024-09-18 09:25:50|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|3
1726651560000|2024-09-18 09:26:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|1
1726651570000|2024-09-18 09:26:10|7318.4|7303.4|7317.5|7302.5|7318.4|7303.4|7317.5|7302.5|0
1726651580000|2024-09-18 09:26:20|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|2
1726651590000|2024-09-18 09:26:30|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|6
1726651680000|2024-09-18 09:28:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|4
1726651710000|2024-09-18 09:28:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|10
1726651720000|2024-09-18 09:28:40|7315.7|7300.7|7314.8|7299.8|7315.7|7300.7|7314.8|7299.8|12
1726651730000|2024-09-18 09:28:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1726651740000|2024-09-18 09:29:00|||||||||1
1726651790000|2024-09-18 09:29:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1726651830000|2024-09-18 09:30:30|7316.2|7301.2|7317.4|7302.4|7317.4|7302.4|7316.2|7301.2|2
1726651850000|2024-09-18 09:30:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1726651860000|2024-09-18 09:31:00|7315.6|7300.6|7316.2|7301.2|7316.2|7301.2|7315.6|7300.6|0
1726651870000|2024-09-18 09:31:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1726651900000|2024-09-18 09:31:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|0
1726651910000|2024-09-18 09:31:50|7316|7301|7315.7|7300.7|7316|7301|7315.7|7300.7|0
1726651920000|2024-09-18 09:32:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|0
1726651940000|2024-09-18 09:32:20|7317|7302|7317.5|7302.5|7317.5|7302.5|7317|7302|0
1726651950000|2024-09-18 09:32:30|7317.7|7302.7|7317.5|7302.5|7318.5|7303.5|7317.5|7302.5|1
1726651960000|2024-09-18 09:32:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|0
1726651970000|2024-09-18 09:32:50|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|0
1726652140000|2024-09-18 09:35:40|7318.6|7303.6|7319.2|7304.2|7319.2|7304.2|7318.6|7303.6|1
1726652150000|2024-09-18 09:35:50|7319.4|7304.4|7320.9|7305.9|7320.9|7305.9|7319.4|7304.4|2
1726652160000|2024-09-18 09:36:00|7321.2|7306.2|7319.2|7304.2|7321.2|7306.2|7319.2|7304.2|5
1726652170000|2024-09-18 09:36:10|7319.5|7304.5|7321.4|7306.4|7321.4|7306.4|7319.5|7304.5|4
1726652180000|2024-09-18 09:36:20|7321.7|7306.7|7322.2|7307.2|7322.9|7307.9|7321.7|7306.7|6
1726652220000|2024-09-18 09:37:00|7322|7307|7322.2|7307.2|7322.2|7307.2|7321.7|7306.7|1
1726652280000|2024-09-18 09:38:00|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|0
1726652300000|2024-09-18 09:38:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1726652310000|2024-09-18 09:38:30|7319.1|7304.1|7318.5|7303.5|7319.1|7304.1|7318.5|7303.5|2
1726652320000|2024-09-18 09:38:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1726652340000|2024-09-18 09:39:00|7319.5|7304.5|7319.6|7304.6|7319.6|7304.6|7319|7304|2
1726652390000|2024-09-18 09:39:50|7321|7306|7321|7306|7321|7306|7321|7306|0
1726652400000|2024-09-18 09:40:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726652470000|2024-09-18 09:41:10|7322|7307|7323.4|7308.4|7323.4|7308.4|7322|7307|1
1726652490000|2024-09-18 09:41:30|7324.9|7309.9|7326.6|7311.6|7326.6|7311.6|7324.9|7309.9|10
1726652500000|2024-09-18 09:41:40|7326.4|7311.4|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|1
1726652510000|2024-09-18 09:41:50|7326.6|7311.6|7328.1|7313.1|7328.1|7313.1|7326.4|7311.4|0
1726652520000|2024-09-18 09:42:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1726652530000|2024-09-18 09:42:10|7327.9|7312.9|7326.4|7311.4|7327.9|7312.9|7326.2|7311.2|0
1726652560000|2024-09-18 09:42:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1726652580000|2024-09-18 09:43:00|7326|7311|7325.4|7310.4|7326|7311|7325.2|7310.2|0
1726652620000|2024-09-18 09:43:40|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|0
1726652630000|2024-09-18 09:43:50|7326.6|7311.6|7325.9|7310.9|7326.6|7311.6|7325.9|7310.9|0
1726652670000|2024-09-18 09:44:30|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|0
1726652690000|2024-09-18 09:44:50|7327.1|7312.1|7326.4|7311.4|7327.1|7312.1|7326.4|7311.4|1
1726652820000|2024-09-18 09:47:00|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|0
1726652850000|2024-09-18 09:47:30|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|0
1726652950000|2024-09-18 09:49:10|7325|7310|7324.6|7309.6|7325|7310|7324.4|7309.4|0
1726653000000|2024-09-18 09:50:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726653060000|2024-09-18 09:51:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1726653090000|2024-09-18 09:51:30|7324.2|7309.2|7326.2|7311.2|7326.2|7311.2|7322.9|7307.9|3
1726653100000|2024-09-18 09:51:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|5
1726653110000|2024-09-18 09:51:50|7320.7|7305.7|7320.7|7305.7|7321.2|7306.2|7320.7|7305.7|5
1726653120000|2024-09-18 09:52:00|7321.4|7306.4|7321.9|7306.9|7321.9|7306.9|7321.4|7306.4|0
1726653130000|2024-09-18 09:52:10|7322.9|7307.9|7323.9|7308.9|7324.2|7309.2|7322.9|7307.9|0
1726653140000|2024-09-18 09:52:20|7323.4|7308.4|7324.9|7309.9|7325.4|7310.4|7323.4|7308.4|2
1726653160000|2024-09-18 09:52:40|7324|7309|7322.7|7307.7|7324.5|7309.5|7322.7|7307.7|0
1726653170000|2024-09-18 09:52:50|7322.2|7307.2|7322|7307|7322.2|7307.2|7322|7307|2
1726653190000|2024-09-18 09:53:10|7320.9|7305.9|7320.2|7305.2|7320.9|7305.9|7320.2|7305.2|2
1726653200000|2024-09-18 09:53:20|7318.8|7303.8|7319.5|7304.5|7319.7|7304.7|7318.8|7303.8|3
1726653210000|2024-09-18 09:53:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1726653220000|2024-09-18 09:53:40|7320.9|7305.9|7321|7306|7321.2|7306.2|7320.9|7305.9|1
1726653240000|2024-09-18 09:54:00|7320.4|7305.4|7321.2|7306.2|7321.2|7306.2|7320.4|7305.4|0
1726653250000|2024-09-18 09:54:10|7321.4|7306.4|7327.4|7312.4|7327.4|7312.4|7321.4|7306.4|4
1726653260000|2024-09-18 09:54:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1726653290000|2024-09-18 09:54:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1726653360000|2024-09-18 09:56:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1726653380000|2024-09-18 09:56:20|7328.2|7313.2|7328.9|7313.9|7328.9|7313.9|7328.2|7313.2|1
1726653390000|2024-09-18 09:56:30|7329.8|7314.8|7332.9|7317.9|7332.9|7317.9|7329.8|7314.8|6
1726653400000|2024-09-18 09:56:40|||||||||1
1726653410000|2024-09-18 09:56:50|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|3
1726653420000|2024-09-18 09:57:00|7332.4|7317.4|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|8
1726653440000|2024-09-18 09:57:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726653460000|2024-09-18 09:57:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1726653470000|2024-09-18 09:57:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726653490000|2024-09-18 09:58:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|45
1726653550000|2024-09-18 09:59:10|7333.6|7318.6|7331.4|7316.4|7333.6|7318.6|7330.6|7315.6|2
1726653560000|2024-09-18 09:59:20|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|0
1726653570000|2024-09-18 09:59:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1726653620000|2024-09-18 10:00:20|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|0
1726653630000|2024-09-18 10:00:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|0
1726653640000|2024-09-18 10:00:40|7331|7316|7331|7316|7331|7316|7331|7316|0
1726653670000|2024-09-18 10:01:10|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|0
1726653710000|2024-09-18 10:01:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1726653820000|2024-09-18 10:03:40|7330.3|7315.3|7329.6|7314.6|7330.3|7315.3|7329.6|7314.6|0
1726653940000|2024-09-18 10:05:40|7328.4|7313.4|7325.2|7310.2|7328.4|7313.4|7325.2|7310.2|1
1726653950000|2024-09-18 10:05:50|7323.9|7308.9|7323.5|7308.5|7323.9|7308.9|7323.2|7308.2|3
1726653960000|2024-09-18 10:06:00|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|5
1726653970000|2024-09-18 10:06:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1726653990000|2024-09-18 10:06:30|7321.7|7306.7|7321.9|7306.9|7321.9|7306.9|7321.7|7306.7|0
1726654020000|2024-09-18 10:07:00|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.1|7306.1|2
1726654030000|2024-09-18 10:07:10|7320.4|7305.4|7319.7|7304.7|7320.4|7305.4|7319.7|7304.7|1
1726654040000|2024-09-18 10:07:20|7319.5|7304.5|7320.5|7305.5|7320.5|7305.5|7319.5|7304.5|0
1726654050000|2024-09-18 10:07:30|7319|7304|7319|7304|7319.2|7304.2|7319|7304|5
1726654070000|2024-09-18 10:07:50|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|0
1726654080000|2024-09-18 10:08:00|7320|7305|7319.5|7304.5|7320|7305|7319|7304|2
1726654100000|2024-09-18 10:08:20|7319.7|7304.7|7320|7305|7320|7305|7319.7|7304.7|0
1726654120000|2024-09-18 10:08:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1726654130000|2024-09-18 10:08:50|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|2
1726654140000|2024-09-18 10:09:00|||||||||1
1726654150000|2024-09-18 10:09:10|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|5
1726654160000|2024-09-18 10:09:20|7319.1|7304.1|7318.6|7303.6|7319.1|7304.1|7318.6|7303.6|2
1726654170000|2024-09-18 10:09:30|7318|7303|7318|7303|7318|7303|7318|7303|0
1726654180000|2024-09-18 10:09:40|7319|7304|7318|7303|7319|7304|7318|7303|5
1726654190000|2024-09-18 10:09:50|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|1
1726654240000|2024-09-18 10:10:40|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726654280000|2024-09-18 10:11:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1726654290000|2024-09-18 10:11:30|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|0
1726654300000|2024-09-18 10:11:40|7321|7306|7321.3|7306.3|7321.3|7306.3|7321|7306|0
1726654320000|2024-09-18 10:12:00|7321.5|7306.5|7322.3|7307.3|7322.3|7307.3|7321.5|7306.5|0
1726654340000|2024-09-18 10:12:20|7321.8|7306.8|7322.3|7307.3|7322.3|7307.3|7321.8|7306.8|0
1726654390000|2024-09-18 10:13:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|0
1726654410000|2024-09-18 10:13:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|0
1726654420000|2024-09-18 10:13:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726654460000|2024-09-18 10:14:20|7323|7308|7323|7308|7323|7308|7323|7308|0
1726654490000|2024-09-18 10:14:50|7322.6|7307.6|7321.8|7306.8|7322.6|7307.6|7321.8|7306.8|0
1726654510000|2024-09-18 10:15:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726654600000|2024-09-18 10:16:40|7322|7307|7322|7307|7322|7307|7322|7307|0
1726654610000|2024-09-18 10:16:50|7319|7304|7318.5|7303.5|7319|7304|7318.5|7303.5|2
1726654630000|2024-09-18 10:17:10|7318|7303|7318|7303|7318|7303|7318|7303|1
1726654650000|2024-09-18 10:17:30|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318.3|7303.3|0
1726654660000|2024-09-18 10:17:40|7318|7303|7318|7303|7318|7303|7318|7303|0
1726654710000|2024-09-18 10:18:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1726654720000|2024-09-18 10:18:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|0
1726654750000|2024-09-18 10:19:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1726654770000|2024-09-18 10:19:30|7317.4|7302.4|7317.8|7302.8|7317.8|7302.8|7317.4|7302.4|2
1726654780000|2024-09-18 10:19:40|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.3|7303.3|2
1726654790000|2024-09-18 10:19:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1726654800000|2024-09-18 10:20:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1726654820000|2024-09-18 10:20:20|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321|7306|1
1726654830000|2024-09-18 10:20:30|7321.3|7306.3|7321.9|7306.9|7321.9|7306.9|7321.1|7306.1|1
1726654840000|2024-09-18 10:20:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|0
1726654850000|2024-09-18 10:20:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1726654860000|2024-09-18 10:21:00|||||||||1
1726654870000|2024-09-18 10:21:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|0
1726654880000|2024-09-18 10:21:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1726654920000|2024-09-18 10:22:00|7319.6|7304.6|7321.6|7306.6|7321.6|7306.6|7319.6|7304.6|1
1726654940000|2024-09-18 10:22:20|7322|7307|7322.1|7307.1|7322.3|7307.3|7322|7307|0
1726654950000|2024-09-18 10:22:30|7321.6|7306.6|7322.3|7307.3|7322.3|7307.3|7321.1|7306.1|1
1726654960000|2024-09-18 10:22:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726654980000|2024-09-18 10:23:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.1|7307.1|1
1726654990000|2024-09-18 10:23:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1726655000000|2024-09-18 10:23:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|3
1726655010000|2024-09-18 10:23:30|7323.6|7308.6|7324|7309|7324|7309|7323.6|7308.6|1
1726655020000|2024-09-18 10:23:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|4
1726655070000|2024-09-18 10:24:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|0
1726655080000|2024-09-18 10:24:40|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|0
1726655110000|2024-09-18 10:25:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1726655130000|2024-09-18 10:25:30|7326.3|7311.3|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|1
1726655210000|2024-09-18 10:26:50|7327.2|7312.2|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|0
1726655230000|2024-09-18 10:27:10|7327.9|7312.9|7328.4|7313.4|7328.4|7313.4|7327.9|7312.9|1
1726655320000|2024-09-18 10:28:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|0
1726655330000|2024-09-18 10:28:50|7327.7|7312.7|7327.7|7312.7|7327.9|7312.9|7327.5|7312.5|1
1726655360000|2024-09-18 10:29:20|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|0
1726655370000|2024-09-18 10:29:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1726655390000|2024-09-18 10:29:50|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|0
1726655400000|2024-09-18 10:30:00|7327.5|7312.5|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|0
1726655440000|2024-09-18 10:30:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726655520000|2024-09-18 10:32:00|7328.7|7313.7|7326.5|7311.5|7328.7|7313.7|7326.5|7311.5|1
1726655530000|2024-09-18 10:32:10|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7325.8|7310.8|2
1726655550000|2024-09-18 10:32:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726655580000|2024-09-18 10:33:00|7329|7314|7329|7314|7329|7314|7329|7314|0
1726655670000|2024-09-18 10:34:30|7329.6|7314.6|7329.8|7314.8|7330|7315|7329.6|7314.6|1
1726655680000|2024-09-18 10:34:40|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1726655690000|2024-09-18 10:34:50|7332.3|7317.3|7333|7318|7333|7318|7332.1|7317.1|2
1726655710000|2024-09-18 10:35:10|7332.5|7317.5|7332|7317|7332.5|7317.5|7331.8|7316.8|0
1726655720000|2024-09-18 10:35:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|0
1726655730000|2024-09-18 10:35:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|0
1726655760000|2024-09-18 10:36:00|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7330.5|7315.5|0
1726655800000|2024-09-18 10:36:40|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|2
1726655820000|2024-09-18 10:37:00|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|0
1726656100000|2024-09-18 10:41:40|7334|7319|7335|7320|7335|7320|7334|7319|4
1726656120000|2024-09-18 10:42:00|||||||||1
1726656160000|2024-09-18 10:42:40|7340.3|7325.3|7340.5|7325.5|7340.5|7325.5|7340.3|7325.3|5
1726656170000|2024-09-18 10:42:50|7339.5|7324.5|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|2
1726656180000|2024-09-18 10:43:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1726656190000|2024-09-18 10:43:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1726656200000|2024-09-18 10:43:20|7338.8|7323.8|7338.7|7323.7|7339.4|7324.4|7338.7|7323.7|4
1726656210000|2024-09-18 10:43:30|7339|7324|7339.4|7324.4|7339.4|7324.4|7339|7324|1
1726656220000|2024-09-18 10:43:40|||||||||1
1726656230000|2024-09-18 10:43:50|7338.9|7323.9|7338.7|7323.7|7338.9|7323.9|7338.7|7323.7|0
1726656240000|2024-09-18 10:44:00|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|0
1726656250000|2024-09-18 10:44:10|7338.7|7323.7|7338.2|7323.2|7338.7|7323.7|7338.2|7323.2|0
1726656290000|2024-09-18 10:44:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|2
1726656300000|2024-09-18 10:45:00|7338.2|7323.2|7337.2|7322.2|7338.2|7323.2|7337.2|7322.2|0
1726656320000|2024-09-18 10:45:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|3
1726656330000|2024-09-18 10:45:30|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|30
1726656340000|2024-09-18 10:45:40|7341.3|7326.3|7339.9|7324.9|7341.9|7326.9|7339.9|7324.9|2
1726656370000|2024-09-18 10:46:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1726656380000|2024-09-18 10:46:20|7341.1|7326.1|7339.2|7324.2|7341.1|7326.1|7339.2|7324.2|22
1726656400000|2024-09-18 10:46:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726656470000|2024-09-18 10:47:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|2
1726656510000|2024-09-18 10:48:30|7339.9|7324.9|7338.9|7323.9|7339.9|7324.9|7338.9|7323.9|0
1726656530000|2024-09-18 10:48:50|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|0
1726656540000|2024-09-18 10:49:00|7338.8|7323.8|7339.9|7324.9|7339.9|7324.9|7338.8|7323.8|0
1726656600000|2024-09-18 10:50:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1726656620000|2024-09-18 10:50:20|7339.9|7324.9|7340.4|7325.4|7340.8|7325.8|7339.9|7324.9|0
1726656630000|2024-09-18 10:50:30|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1726656650000|2024-09-18 10:50:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|0
1726656660000|2024-09-18 10:51:00|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726656690000|2024-09-18 10:51:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1726656710000|2024-09-18 10:51:50|7338.4|7323.4|7340.4|7325.4|7340.4|7325.4|7338.4|7323.4|1
1726656720000|2024-09-18 10:52:00|7340.1|7325.1|7338.4|7323.4|7340.1|7325.1|7338.4|7323.4|0
1726656730000|2024-09-18 10:52:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|2
1726656750000|2024-09-18 10:52:30|7338.7|7323.7|7339.4|7324.4|7339.4|7324.4|7338.7|7323.7|2
1726656760000|2024-09-18 10:52:40|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|0
1726656780000|2024-09-18 10:53:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1726656840000|2024-09-18 10:54:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.7|7322.7|1
1726656860000|2024-09-18 10:54:20|7338.5|7323.5|7339.1|7324.1|7339.6|7324.6|7338.5|7323.5|1
1726656900000|2024-09-18 10:55:00|7338.9|7323.9|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|0
1726656990000|2024-09-18 10:56:30|||||||||1
1726657010000|2024-09-18 10:56:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1726657030000|2024-09-18 10:57:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657060000|2024-09-18 10:57:40|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|10
1726657070000|2024-09-18 10:57:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657200000|2024-09-18 11:00:00|7338.9|7323.9|7334.2|7319.2|7338.9|7323.9|7334.2|7319.2|28
1726657210000|2024-09-18 11:00:10|7334.4|7319.4|7334.7|7319.7|7334.7|7319.7|7334.4|7319.4|1
1726657230000|2024-09-18 11:00:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1726657250000|2024-09-18 11:00:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1726657310000|2024-09-18 11:01:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|2
1726657420000|2024-09-18 11:03:40|||||||||1
1726657430000|2024-09-18 11:03:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1726657450000|2024-09-18 11:04:10|7339.5|7324.5|7338.4|7323.4|7339.5|7324.5|7338.4|7323.4|5
1726657470000|2024-09-18 11:04:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|0
1726657510000|2024-09-18 11:05:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657530000|2024-09-18 11:05:30|7339.1|7324.1|7339.7|7324.7|7339.9|7324.9|7339.1|7324.1|2
1726657540000|2024-09-18 11:05:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726657610000|2024-09-18 11:06:50|7339.6|7324.6|7339.9|7324.9|7339.9|7324.9|7339.6|7324.6|0
1726657620000|2024-09-18 11:07:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1726657630000|2024-09-18 11:07:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726657680000|2024-09-18 11:08:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1726657690000|2024-09-18 11:08:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1726657760000|2024-09-18 11:09:20|7337|7322|7336.7|7321.7|7337.2|7322.2|7336.7|7321.7|5
1726657780000|2024-09-18 11:09:40|7337|7322|7337|7322|7337|7322|7337|7322|0
1726657860000|2024-09-18 11:11:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1726657870000|2024-09-18 11:11:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|0
1726657910000|2024-09-18 11:11:50|||||||||3
1726657950000|2024-09-18 11:12:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|3
1726657970000|2024-09-18 11:12:50|7339.2|7324.2|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|0
1726657980000|2024-09-18 11:13:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1726658050000|2024-09-18 11:14:10|7339.4|7324.4|7339.1|7324.1|7339.4|7324.4|7339.1|7324.1|0
1726658100000|2024-09-18 11:15:00|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|2
1726658110000|2024-09-18 11:15:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726658140000|2024-09-18 11:15:40|||||||||1
1726658150000|2024-09-18 11:15:50|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|1
1726658460000|2024-09-18 11:21:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|4
1726658490000|2024-09-18 11:21:30|7341.1|7326.1|7341.2|7326.2|7341.2|7326.2|7341.1|7326.1|2
1726658500000|2024-09-18 11:21:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|0
1726658550000|2024-09-18 11:22:30|7342.9|7327.9|7342.4|7327.4|7342.9|7327.9|7342.4|7327.4|15
1726658560000|2024-09-18 11:22:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1726658570000|2024-09-18 11:22:50|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|10
1726658580000|2024-09-18 11:23:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1726658610000|2024-09-18 11:23:30|7341|7326|7341.6|7326.6|7341.6|7326.6|7341|7326|4
1726658660000|2024-09-18 11:24:20|7343.1|7328.1|7342.4|7327.4|7343.1|7328.1|7342.4|7327.4|1
1726658670000|2024-09-18 11:24:30|7341.4|7326.4|7342.8|7327.8|7342.8|7327.8|7341.4|7326.4|1
1726658680000|2024-09-18 11:24:40|7343.1|7328.1|7343.1|7328.1|7343.6|7328.6|7343.1|7328.1|0
1726658690000|2024-09-18 11:24:50|7342.1|7327.1|7343.1|7328.1|7343.1|7328.1|7342.1|7327.1|0
1726658700000|2024-09-18 11:25:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1726658750000|2024-09-18 11:25:50|7342.2|7327.2|7341.4|7326.4|7342.2|7327.2|7340.9|7325.9|0
1726658760000|2024-09-18 11:26:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|0
1726658890000|2024-09-18 11:28:10|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1726658950000|2024-09-18 11:29:10|7342.5|7327.5|7343.6|7328.6|7343.6|7328.6|7342.5|7327.5|15
1726658970000|2024-09-18 11:29:30|||||||||1
1726659010000|2024-09-18 11:30:10|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1726659020000|2024-09-18 11:30:20|7342.7|7327.7|7343.1|7328.1|7343.1|7328.1|7341.6|7326.6|16
1726659040000|2024-09-18 11:30:40|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.6|7327.6|1
1726659060000|2024-09-18 11:31:00|7342.7|7327.7|7343.1|7328.1|7343.1|7328.1|7342.1|7327.1|0
1726659150000|2024-09-18 11:32:30|7343.3|7328.3|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|0
1726659220000|2024-09-18 11:33:40|||||||||1
1726659350000|2024-09-18 11:35:50|7347.8|7332.8|7350.1|7335.1|7351|7336|7347.8|7332.8|39
1726659360000|2024-09-18 11:36:00|7347.8|7332.8|7349.1|7334.1|7349.6|7334.6|7346.6|7331.6|11
1726659370000|2024-09-18 11:36:10|7349.6|7334.6|7348.3|7333.3|7349.6|7334.6|7348.1|7333.1|1
1726659380000|2024-09-18 11:36:20|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1726659390000|2024-09-18 11:36:30|7348.8|7333.8|7349.6|7334.6|7349.6|7334.6|7348.8|7333.8|1
1726659400000|2024-09-18 11:36:40|7349.1|7334.1|7351.3|7336.3|7351.3|7336.3|7349.1|7334.1|43
1726659410000|2024-09-18 11:36:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|0
1726659420000|2024-09-18 11:37:00|7350.6|7335.6|7349.1|7334.1|7350.8|7335.8|7349.1|7334.1|4
1726659430000|2024-09-18 11:37:10|7348.6|7333.6|7346.6|7331.6|7348.6|7333.6|7346.6|7331.6|2
1726659440000|2024-09-18 11:37:20|7344.2|7329.2|7346.6|7331.6|7346.6|7331.6|7344|7329|4
1726659450000|2024-09-18 11:37:30|7347.4|7332.4|7347.9|7332.9|7347.9|7332.9|7347.4|7332.4|2
1726659460000|2024-09-18 11:37:40|7347.6|7332.6|7347.2|7332.2|7347.6|7332.6|7347.2|7332.2|1
1726659470000|2024-09-18 11:37:50|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|0
1726659480000|2024-09-18 11:38:00|7345.9|7330.9|7342.5|7327.5|7346.4|7331.4|7342.5|7327.5|5
1726659490000|2024-09-18 11:38:10|7342.3|7327.3|7341.5|7326.5|7342.3|7327.3|7341.5|7326.5|0
1726659500000|2024-09-18 11:38:20|7341.1|7326.1|7340|7325|7341.1|7326.1|7340|7325|0
1726659530000|2024-09-18 11:38:50|7339|7324|7340.4|7325.4|7340.9|7325.9|7339|7324|1
1726659540000|2024-09-18 11:39:00|7339.9|7324.9|7339.2|7324.2|7339.9|7324.9|7339.2|7324.2|0
1726659590000|2024-09-18 11:39:50|||||||||1
1726659600000|2024-09-18 11:40:00|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|3
1726659610000|2024-09-18 11:40:10|7339.5|7324.5|7337.9|7322.9|7339.5|7324.5|7337.9|7322.9|0
1726659620000|2024-09-18 11:40:20|7336.9|7321.9|7337.4|7322.4|7337.4|7322.4|7336.9|7321.9|0
1726659630000|2024-09-18 11:40:30|7336.9|7321.9|7336.2|7321.2|7336.9|7321.9|7336.2|7321.2|1
1726659640000|2024-09-18 11:40:40|7336.4|7321.4|7334.2|7319.2|7336.7|7321.7|7334.2|7319.2|2
1726659650000|2024-09-18 11:40:50|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|0
1726659660000|2024-09-18 11:41:00|7332.7|7317.7|7332.7|7317.7|7333.4|7318.4|7332.4|7317.4|2
1726659670000|2024-09-18 11:41:10|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|1
1726659680000|2024-09-18 11:41:20|7333.4|7318.4|7332.7|7317.7|7334|7319|7332.7|7317.7|4
1726659690000|2024-09-18 11:41:30|7332.5|7317.5|7332.2|7317.2|7332.5|7317.5|7332.2|7317.2|0
1726659700000|2024-09-18 11:41:40|7332.4|7317.4|7329|7314|7332.4|7317.4|7329|7314|1
1726659710000|2024-09-18 11:41:50|7328.7|7313.7|7328.2|7313.2|7328.7|7313.7|7328.2|7313.2|3
1726659720000|2024-09-18 11:42:00|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|1
1726659730000|2024-09-18 11:42:10|7328|7313|7328|7313|7328|7313|7328|7313|0
1726659740000|2024-09-18 11:42:20|7329|7314|7329.7|7314.7|7330.2|7315.2|7329|7314|3
1726659770000|2024-09-18 11:42:50|7329.3|7314.3|7329|7314|7329.3|7314.3|7329|7314|0
1726659780000|2024-09-18 11:43:00|7328.7|7313.7|7327.6|7312.6|7328.7|7313.7|7327|7312|1
1726659790000|2024-09-18 11:43:10|7328|7313|7327.7|7312.7|7328|7313|7327.7|7312.7|0
1726659840000|2024-09-18 11:44:00|7327.5|7312.5|7324.5|7309.5|7327.5|7312.5|7324|7309|5
1726659880000|2024-09-18 11:44:40|7324.7|7309.7|7325|7310|7325|7310|7324.7|7309.7|0
1726659890000|2024-09-18 11:44:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1726659900000|2024-09-18 11:45:00|7324.5|7309.5|7322.3|7307.3|7324.5|7309.5|7322.3|7307.3|7
1726659910000|2024-09-18 11:45:10|||||||||2
1726659960000|2024-09-18 11:46:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.3|7306.3|1
1726659990000|2024-09-18 11:46:30|7320.8|7305.8|7320.8|7305.8|7321|7306|7320.8|7305.8|1
1726660000000|2024-09-18 11:46:40|7319.9|7304.9|7319.1|7304.1|7319.9|7304.9|7319.1|7304.1|1
1726660020000|2024-09-18 11:47:00|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1726660040000|2024-09-18 11:47:20|||||||||1
1726660080000|2024-09-18 11:48:00|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|3
1726660100000|2024-09-18 11:48:20|7320|7305|7318.8|7303.8|7320|7305|7318.8|7303.8|1
1726660140000|2024-09-18 11:49:00|||||||||7
1726660160000|2024-09-18 11:49:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726660170000|2024-09-18 11:49:30|7318.3|7303.3|7319.1|7304.1|7319.1|7304.1|7318.3|7303.3|0
1726660180000|2024-09-18 11:49:40|7315.3|7300.3|7315.9|7300.9|7316.1|7301.1|7315.2|7300.2|2
1726660190000|2024-09-18 11:49:50|7316.1|7301.1|7313.5|7298.5|7316.1|7301.1|7313.5|7298.5|11
1726660200000|2024-09-18 11:50:00|7313|7298|7312.8|7297.8|7313|7298|7312.6|7297.6|0
1726660210000|2024-09-18 11:50:10|7310.7|7295.7|7310.1|7295.1|7310.7|7295.7|7309.6|7294.6|1
1726660220000|2024-09-18 11:50:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1726660230000|2024-09-18 11:50:30|7309.9|7294.9|7309.9|7294.9|7312.3|7297.3|7309.9|7294.9|8
1726660240000|2024-09-18 11:50:40|7309.2|7294.2|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|3
1726660260000|2024-09-18 11:51:00|7308.2|7293.2|7305.1|7290.1|7308.2|7293.2|7304.7|7289.7|25
1726660270000|2024-09-18 11:51:10|7304.1|7289.1|7305.9|7290.9|7305.9|7290.9|7304.1|7289.1|2
1726660280000|2024-09-18 11:51:20|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1726660290000|2024-09-18 11:51:30|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|3
1726660310000|2024-09-18 11:51:50|7305.9|7290.9|7307.2|7292.2|7307.4|7292.4|7305.9|7290.9|6
1726660320000|2024-09-18 11:52:00|7307|7292|7307|7292|7307|7292|7306.7|7291.7|2
1726660370000|2024-09-18 11:52:50|7307.3|7292.3|7308|7293|7308|7293|7307.3|7292.3|1
1726660380000|2024-09-18 11:53:00|7307.5|7292.5|7310|7295|7310.4|7295.4|7307.5|7292.5|8
1726660390000|2024-09-18 11:53:10|7309.5|7294.5|7310.5|7295.5|7312.5|7297.5|7309.5|7294.5|9
1726660400000|2024-09-18 11:53:20|||||||||1
1726660420000|2024-09-18 11:53:40|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|3
1726660440000|2024-09-18 11:54:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1726660470000|2024-09-18 11:54:30|7310.8|7295.8|7312|7297|7312|7297|7310.8|7295.8|1
1726660480000|2024-09-18 11:54:40|7312.4|7297.4|7313|7298|7313|7298|7312.4|7297.4|0
1726660500000|2024-09-18 11:55:00|7312|7297|7316.7|7301.7|7316.7|7301.7|7312|7297|4
1726660510000|2024-09-18 11:55:10|7316.9|7301.9|7316.9|7301.9|7317.5|7302.5|7316.9|7301.9|0
1726660520000|2024-09-18 11:55:20|7318.8|7303.8|7319|7304|7319|7304|7318.8|7303.8|2
1726660530000|2024-09-18 11:55:30|7318.2|7303.2|7316.9|7301.9|7318.2|7303.2|7316.9|7301.9|3
1726660550000|2024-09-18 11:55:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1726660560000|2024-09-18 11:56:00|7317.4|7302.4|7315.8|7300.8|7317.4|7302.4|7315.2|7300.2|4
1726660610000|2024-09-18 11:56:50|7316|7301|7316|7301|7316|7301|7316|7301|0
1726660620000|2024-09-18 11:57:00|7315.6|7300.6|7315.1|7300.1|7315.6|7300.6|7315.1|7300.1|2
1726660630000|2024-09-18 11:57:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726660650000|2024-09-18 11:57:30|7315|7300|7314.8|7299.8|7315|7300|7314.8|7299.8|0
1726660680000|2024-09-18 11:58:00|7314.5|7299.5|7313.3|7298.3|7314.5|7299.5|7313.3|7298.3|1
1726660740000|2024-09-18 11:59:00|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|5
1726660780000|2024-09-18 11:59:40|7312.8|7297.8|7312.7|7297.7|7313|7298|7312.7|7297.7|3
1726660790000|2024-09-18 11:59:50|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|10
1726660800000|2024-09-18 12:00:00|7313|7298|7313.8|7298.8|7314|7299|7312.3|7297.3|8
1726660810000|2024-09-18 12:00:10|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|0
1726660820000|2024-09-18 12:00:20|7316|7301|7316|7301|7316|7301|7316|7301|1
1726660850000|2024-09-18 12:00:50|7318|7303|7319.8|7304.8|7320|7305|7318|7303|2
1726660860000|2024-09-18 12:01:00|7320.1|7305.1|7322|7307|7322.7|7307.7|7319.5|7304.5|4
1726660870000|2024-09-18 12:01:10|7320.8|7305.8|7320|7305|7320.8|7305.8|7319|7304|5
1726660880000|2024-09-18 12:01:20|7320.5|7305.5|7321|7306|7321.5|7306.5|7320.5|7305.5|1
1726660890000|2024-09-18 12:01:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1726660900000|2024-09-18 12:01:40|7321.8|7306.8|7321.3|7306.3|7321.8|7306.8|7321.3|7306.3|0
1726660920000|2024-09-18 12:02:00|7320.4|7305.4|7320|7305|7320.4|7305.4|7320|7305|1
1726660930000|2024-09-18 12:02:10|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|0
1726660950000|2024-09-18 12:02:30|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|3
1726660960000|2024-09-18 12:02:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|2
1726660970000|2024-09-18 12:02:50|7322.4|7307.4|7321.7|7306.7|7322.4|7307.4|7321.7|7306.7|1
1726660980000|2024-09-18 12:03:00|7321.9|7306.9|7321.9|7306.9|7322.4|7307.4|7321.9|7306.9|1
1726660990000|2024-09-18 12:03:10|7321.5|7306.5|7320.4|7305.4|7322.4|7307.4|7320.4|7305.4|4
1726661030000|2024-09-18 12:03:50|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726661040000|2024-09-18 12:04:00|7321.8|7306.8|7320.4|7305.4|7321.8|7306.8|7320.4|7305.4|1
1726661050000|2024-09-18 12:04:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1726661060000|2024-09-18 12:04:20|7320.2|7305.2|7320.7|7305.7|7320.9|7305.9|7320.2|7305.2|2
1726661070000|2024-09-18 12:04:30|7320.4|7305.4|7320.7|7305.7|7320.7|7305.7|7320.4|7305.4|3
1726661080000|2024-09-18 12:04:40|7321.2|7306.2|7320.5|7305.5|7321.2|7306.2|7320.5|7305.5|0
1726661090000|2024-09-18 12:04:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1726661100000|2024-09-18 12:05:00|7323.7|7308.7|7324.6|7309.6|7324.6|7309.6|7323.7|7308.7|10
1726661110000|2024-09-18 12:05:10|7326.2|7311.2|7327.2|7312.2|7327.4|7312.4|7324.9|7309.9|4
1726661120000|2024-09-18 12:05:20|7325.9|7310.9|7328.2|7313.2|7328.2|7313.2|7325.4|7310.4|6
1726661130000|2024-09-18 12:05:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1726661140000|2024-09-18 12:05:40|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7324.7|7309.7|5
1726661150000|2024-09-18 12:05:50|7327.6|7312.6|7329.1|7314.1|7329.1|7314.1|7327.6|7312.6|1
1726661160000|2024-09-18 12:06:00|7330.4|7315.4|7329.4|7314.4|7330.4|7315.4|7329.4|7314.4|2
1726661190000|2024-09-18 12:06:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1726661200000|2024-09-18 12:06:40|7327.2|7312.2|7326.9|7311.9|7327.4|7312.4|7326.9|7311.9|1
1726661210000|2024-09-18 12:06:50|7326.5|7311.5|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|0
1726661220000|2024-09-18 12:07:00|7325.5|7310.5|7324.3|7309.3|7325.5|7310.5|7324.1|7309.1|3
1726661260000|2024-09-18 12:07:40|7323|7308|7322.7|7307.7|7323|7308|7322.7|7307.7|1
1726661280000|2024-09-18 12:08:00|7321.3|7306.3|7320.4|7305.4|7321.3|7306.3|7318.3|7303.3|11
1726661290000|2024-09-18 12:08:10|7320.2|7305.2|7321.4|7306.4|7321.4|7306.4|7320.2|7305.2|0
1726661300000|2024-09-18 12:08:20|7321.2|7306.2|7320.7|7305.7|7321.4|7306.4|7320.7|7305.7|1
1726661320000|2024-09-18 12:08:40|||||||||1
1726661330000|2024-09-18 12:08:50|7318.3|7303.3|7319.9|7304.9|7319.9|7304.9|7318.3|7303.3|9
1726661340000|2024-09-18 12:09:00|7319.5|7304.5|7322.2|7307.2|7322.2|7307.2|7318.9|7303.9|3
1726661360000|2024-09-18 12:09:20|7323|7308|7323.9|7308.9|7323.9|7308.9|7323|7308|0
1726661370000|2024-09-18 12:09:30|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|1
1726661380000|2024-09-18 12:09:40|7323.5|7308.5|7321.5|7306.5|7323.5|7308.5|7321.5|7306.5|2
1726661390000|2024-09-18 12:09:50|7321.7|7306.7|7320.5|7305.5|7321.7|7306.7|7320.5|7305.5|0
1726661400000|2024-09-18 12:10:00|7319.5|7304.5|7317.4|7302.4|7319.8|7304.8|7317.3|7302.3|58
1726661410000|2024-09-18 12:10:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|0
1726661460000|2024-09-18 12:11:00|7314.7|7299.7|7313.2|7298.2|7314.7|7299.7|7313.2|7298.2|14
1726661470000|2024-09-18 12:11:10|7313.5|7298.5|7314.4|7299.4|7314.6|7299.6|7313.2|7298.2|14
1726661480000|2024-09-18 12:11:20|7315.1|7300.1|7315.6|7300.6|7316|7301|7315.1|7300.1|9
1726661490000|2024-09-18 12:11:30|7315.9|7300.9|7316.6|7301.6|7316.6|7301.6|7315.9|7300.9|3
1726661500000|2024-09-18 12:11:40|7316.9|7301.9|7318.4|7303.4|7318.4|7303.4|7316.9|7301.9|1
1726661510000|2024-09-18 12:11:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|5
1726661520000|2024-09-18 12:12:00|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.7|7298.7|6
1726661540000|2024-09-18 12:12:20|7314.2|7299.2|7312.8|7297.8|7314.2|7299.2|7312.8|7297.8|3
1726661550000|2024-09-18 12:12:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.2|7297.2|4
1726661570000|2024-09-18 12:12:50|||||||||1
1726661580000|2024-09-18 12:13:00|||||||||5
1726661590000|2024-09-18 12:13:10|||||||||2
1726661610000|2024-09-18 12:13:30|7313.5|7298.5|7313.7|7298.7|7313.7|7298.7|7313|7298|13
1726661620000|2024-09-18 12:13:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1726661650000|2024-09-18 12:14:10|7312.6|7297.6|7312|7297|7312.6|7297.6|7312|7297|2
1726661660000|2024-09-18 12:14:20|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312|7297|0
1726661680000|2024-09-18 12:14:40|||||||||1
1726661700000|2024-09-18 12:15:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|5
1726661710000|2024-09-18 12:15:10|7313|7298|7313.7|7298.7|7313.7|7298.7|7313|7298|0
1726661740000|2024-09-18 12:15:40|7313.2|7298.2|7312.7|7297.7|7313.2|7298.2|7312.2|7297.2|5
1726661750000|2024-09-18 12:15:50|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|2
1726661780000|2024-09-18 12:16:20|7312|7297|7312|7297|7312|7297|7312|7297|1
1726661790000|2024-09-18 12:16:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1726661810000|2024-09-18 12:16:50|7311.4|7296.4|7312.1|7297.1|7312.3|7297.3|7311.1|7296.1|22
1726661820000|2024-09-18 12:17:00|7312.3|7297.3|7312.6|7297.6|7312.8|7297.8|7310.6|7295.6|5
1726661830000|2024-09-18 12:17:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1726661840000|2024-09-18 12:17:20|7312.8|7297.8|7314.3|7299.3|7314.3|7299.3|7312.8|7297.8|3
1726661850000|2024-09-18 12:17:30|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7314.1|7299.1|0
1726661890000|2024-09-18 12:18:10|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|1
1726661910000|2024-09-18 12:18:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1726661930000|2024-09-18 12:18:50|7316.3|7301.3|7315.3|7300.3|7316.3|7301.3|7314.3|7299.3|3
1726661940000|2024-09-18 12:19:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1726661980000|2024-09-18 12:19:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1726661990000|2024-09-18 12:19:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726662000000|2024-09-18 12:20:00|||||||||5
1726662010000|2024-09-18 12:20:10|7316.3|7301.3|7315.6|7300.6|7316.3|7301.3|7315.6|7300.6|1
1726662020000|2024-09-18 12:20:20|7315.4|7300.4|7315.1|7300.1|7315.4|7300.4|7315.1|7300.1|0
1726662030000|2024-09-18 12:20:30|||||||||1
1726662060000|2024-09-18 12:21:00|7315.3|7300.3|7316.8|7301.8|7316.8|7301.8|7315.3|7300.3|3
1726662090000|2024-09-18 12:21:30|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|2
1726662100000|2024-09-18 12:21:40|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7317.8|7302.8|2
1726662120000|2024-09-18 12:22:00|7317.8|7302.8|7318.8|7303.8|7319|7304|7316.3|7301.3|9
1726662130000|2024-09-18 12:22:10|7319|7304|7319|7304|7319|7304|7319|7304|1
1726662140000|2024-09-18 12:22:20|7318.8|7303.8|7313.5|7298.5|7318.8|7303.8|7313.5|7298.5|12
1726662150000|2024-09-18 12:22:30|7312.3|7297.3|7314.5|7299.5|7314.5|7299.5|7312.3|7297.3|11
1726662160000|2024-09-18 12:22:40|||||||||4
1726662180000|2024-09-18 12:23:00|7314.3|7299.3|7312.1|7297.1|7314.3|7299.3|7312.1|7297.1|6
1726662190000|2024-09-18 12:23:10|7311.6|7296.6|7306.1|7291.1|7311.6|7296.6|7306.1|7291.1|16
1726662200000|2024-09-18 12:23:20|||||||||2
1726662210000|2024-09-18 12:23:30|||||||||1
1726662230000|2024-09-18 12:23:50|||||||||1
1726662240000|2024-09-18 12:24:00|7307.8|7292.8|7303.4|7288.4|7307.8|7292.8|7303.4|7288.4|27
1726662250000|2024-09-18 12:24:10|7303.1|7288.1|7304.6|7289.6|7304.6|7289.6|7303.1|7288.1|6
1726662260000|2024-09-18 12:24:20|7305.1|7290.1|7305.4|7290.4|7305.4|7290.4|7305.1|7290.1|0
1726662270000|2024-09-18 12:24:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|2
1726662280000|2024-09-18 12:24:40|||||||||1
1726662300000|2024-09-18 12:25:00|7303.9|7288.9|7298.7|7283.7|7304.7|7289.7|7297.7|7282.7|23
1726662310000|2024-09-18 12:25:10|7298.9|7283.9|7298.4|7283.4|7298.9|7283.9|7298.4|7283.4|2
1726662330000|2024-09-18 12:25:30|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|0
1726662340000|2024-09-18 12:25:40|7297.6|7282.6|7294.6|7279.6|7297.6|7282.6|7293.9|7278.9|9
1726662350000|2024-09-18 12:25:50|7294.9|7279.9|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|1
1726662360000|2024-09-18 12:26:00|7294.7|7279.7|7295.4|7280.4|7295.4|7280.4|7294.7|7279.7|6
1726662370000|2024-09-18 12:26:10|7295.9|7280.9|7295.4|7280.4|7295.9|7280.9|7295.4|7280.4|26
1726662380000|2024-09-18 12:26:20|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|2
1726662390000|2024-09-18 12:26:30|7292.9|7277.9|7288.4|7273.4|7292.9|7277.9|7288.4|7273.4|14
1726662400000|2024-09-18 12:26:40|7288.7|7273.7|7284|7269|7289.4|7274.4|7284|7269|28
1726662410000|2024-09-18 12:26:50|7284.5|7269.5|7280.5|7265.5|7285|7270|7280.2|7265.2|19
1726662420000|2024-09-18 12:27:00|7280|7265|7281.4|7266.4|7281.9|7266.9|7277.7|7262.7|13
1726662430000|2024-09-18 12:27:10|7282.2|7267.2|7282.5|7267.5|7283|7268|7282.2|7267.2|2
1726662440000|2024-09-18 12:27:20|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|5
1726662450000|2024-09-18 12:27:30|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|3
1726662460000|2024-09-18 12:27:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|1
1726662470000|2024-09-18 12:27:50|7280|7265|7280.5|7265.5|7280.5|7265.5|7280|7265|3
1726662480000|2024-09-18 12:28:00|7280|7265|7280|7265|7280|7265|7280|7265|4
1726662490000|2024-09-18 12:28:10|||||||||1
1726662500000|2024-09-18 12:28:20|||||||||1
1726662510000|2024-09-18 12:28:30|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|1
1726662520000|2024-09-18 12:28:40|||||||||1
1726662530000|2024-09-18 12:28:50|7279.7|7264.7|7280.4|7265.4|7281.4|7266.4|7279.7|7264.7|6
1726662540000|2024-09-18 12:29:00|7280.7|7265.7|7278.7|7263.7|7280.7|7265.7|7278.7|7263.7|1
1726662550000|2024-09-18 12:29:10|7278.2|7263.2|7277.7|7262.7|7278.2|7263.2|7277.7|7262.7|4
1726662560000|2024-09-18 12:29:20|7278|7263|7272.7|7257.7|7278|7263|7272.7|7257.7|3
1726662570000|2024-09-18 12:29:30|7272.4|7257.4|7273|7258|7273|7258|7271.5|7256.5|10
1726662580000|2024-09-18 12:29:40|7271.2|7256.2|7271.5|7256.5|7272|7257|7271.2|7256.2|9
1726662590000|2024-09-18 12:29:50|7270.2|7255.2|7264.5|7249.5|7270.2|7255.2|7264.5|7249.5|33
1726662600000|2024-09-18 12:30:00|7264.2|7249.2|7264.7|7249.7|7265|7250|7263.2|7248.2|50
1726662610000|2024-09-18 12:30:10|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1726662620000|2024-09-18 12:30:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726662630000|2024-09-18 12:30:30|7265.5|7250.5|7261.1|7246.1|7265.5|7250.5|7261.1|7246.1|27
1726662640000|2024-09-18 12:30:40|7260.5|7245.5|7263|7248|7263|7248|7260.5|7245.5|20
1726662650000|2024-09-18 12:30:50|7263.2|7248.2|7263.8|7248.8|7263.8|7248.8|7263.2|7248.2|0
1726662680000|2024-09-18 12:31:20|7263|7248|7261.3|7246.3|7263|7248|7261.3|7246.3|4
1726662710000|2024-09-18 12:31:50|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|8
1726662720000|2024-09-18 12:32:00|7261.4|7246.4|7259.8|7244.8|7261.4|7246.4|7259.6|7244.6|20
1726662730000|2024-09-18 12:32:10|7260.1|7245.1|7233.8|7218.8|7260.1|7245.1|7233.8|7218.8|132
1726662740000|2024-09-18 12:32:20|7233.5|7218.5|7233.9|7218.9|7235.6|7220.6|7233|7218|25
1726662750000|2024-09-18 12:32:30|7234.2|7219.2|7234.9|7219.9|7234.9|7219.9|7234.2|7219.2|5
1726662760000|2024-09-18 12:32:40|7231|7216|7231.9|7216.9|7231.9|7216.9|7230.7|7215.7|6
1726662770000|2024-09-18 12:32:50|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|4
1726662780000|2024-09-18 12:33:00|7234.4|7219.4|7239|7224|7240|7225|7234.4|7219.4|9
1726662790000|2024-09-18 12:33:10|7239.5|7224.5|7239|7224|7239.5|7224.5|7239|7224|0
1726662800000|2024-09-18 12:33:20|7239.2|7224.2|7235.5|7220.5|7239.5|7224.5|7235.5|7220.5|8
1726662810000|2024-09-18 12:33:30|7236|7221|7239|7224|7239|7224|7236|7221|4
1726662820000|2024-09-18 12:33:40|7240|7225|7241|7226|7245|7230|7240|7225|13
1726662830000|2024-09-18 12:33:50|7240.8|7225.8|7241.7|7226.7|7241.7|7226.7|7239.7|7224.7|13
1726662840000|2024-09-18 12:34:00|7242|7227|7242.2|7227.2|7242.2|7227.2|7241.8|7226.8|5
1726662850000|2024-09-18 12:34:10|7242.5|7227.5|7243|7228|7245|7230|7242.5|7227.5|5
1726662860000|2024-09-18 12:34:20|7243.5|7228.5|7247.9|7232.9|7247.9|7232.9|7243.5|7228.5|13
1726662870000|2024-09-18 12:34:30|7250.7|7235.7|7251.6|7236.6|7251.6|7236.6|7250.7|7235.7|26
1726662880000|2024-09-18 12:34:40|7252.2|7237.2|7252.9|7237.9|7256.6|7241.6|7251.2|7236.2|62
1726662890000|2024-09-18 12:34:50|7253.1|7238.1|7257.3|7242.3|7257.3|7242.3|7253.1|7238.1|5
1726662910000|2024-09-18 12:35:10|7257.5|7242.5|7254.4|7239.4|7258.2|7243.2|7253.4|7238.4|28
1726662920000|2024-09-18 12:35:20|7255|7240|7254.9|7239.9|7255.3|7240.3|7254.9|7239.9|0
1726662940000|2024-09-18 12:35:40|7254.4|7239.4|7255.1|7240.1|7255.1|7240.1|7254.2|7239.2|2
1726662950000|2024-09-18 12:35:50|7255.6|7240.6|7253.4|7238.4|7255.6|7240.6|7253.4|7238.4|7
1726662960000|2024-09-18 12:36:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7251.9|7236.9|1
1726662970000|2024-09-18 12:36:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|1
1726662990000|2024-09-18 12:36:30|7253.3|7238.3|7257.8|7242.8|7258.6|7243.6|7253.3|7238.3|4
1726663000000|2024-09-18 12:36:40|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1726663010000|2024-09-18 12:36:50|7254.6|7239.6|7256.6|7241.6|7256.6|7241.6|7254.6|7239.6|5
1726663020000|2024-09-18 12:37:00|7255.8|7240.8|7255.1|7240.1|7255.8|7240.8|7254.6|7239.6|3
1726663030000|2024-09-18 12:37:10|7255.3|7240.3|7254.6|7239.6|7255.6|7240.6|7254.6|7239.6|1
1726663060000|2024-09-18 12:37:40|7256.6|7241.6|7256.6|7241.6|7257.1|7242.1|7255.9|7240.9|11
1726663070000|2024-09-18 12:37:50|7256.9|7241.9|7257.6|7242.6|7257.6|7242.6|7256.9|7241.9|1
1726663080000|2024-09-18 12:38:00|7256.8|7241.8|7257.1|7242.1|7257.2|7242.2|7255.4|7240.4|5
1726663090000|2024-09-18 12:38:10|7256.6|7241.6|7257.6|7242.6|7258.5|7243.5|7256.6|7241.6|3
1726663100000|2024-09-18 12:38:20|7255|7240|7253.4|7238.4|7255|7240|7253.4|7238.4|3
1726663110000|2024-09-18 12:38:30|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1726663120000|2024-09-18 12:38:40|7251.2|7236.2|7249.2|7234.2|7251.2|7236.2|7249.2|7234.2|4
1726663130000|2024-09-18 12:38:50|7248.4|7233.4|7247.7|7232.7|7248.4|7233.4|7247.7|7232.7|2
1726663140000|2024-09-18 12:39:00|7247.2|7232.2|7246.9|7231.9|7247.7|7232.7|7246.2|7231.2|4
1726663160000|2024-09-18 12:39:20|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|2
1726663170000|2024-09-18 12:39:30|7246.9|7231.9|7246.2|7231.2|7246.9|7231.9|7246.2|7231.2|1
1726663180000|2024-09-18 12:39:40|7245.4|7230.4|7241.5|7226.5|7245.4|7230.4|7241.5|7226.5|5
1726663190000|2024-09-18 12:39:50|7242.1|7227.1|7242.5|7227.5|7242.5|7227.5|7242.1|7227.1|1
1726663200000|2024-09-18 12:40:00|7242.2|7227.2|7240|7225|7243.5|7228.5|7239.8|7224.8|7
1726663210000|2024-09-18 12:40:10|7240.8|7225.8|7243.7|7228.7|7243.7|7228.7|7240.8|7225.8|5
1726663220000|2024-09-18 12:40:20|7245|7230|7251.2|7236.2|7251.7|7236.7|7245|7230|16
1726663230000|2024-09-18 12:40:30|7248.7|7233.7|7244.5|7229.5|7248.7|7233.7|7243.5|7228.5|7
1726663240000|2024-09-18 12:40:40|7244.3|7229.3|7244.5|7229.5|7244.5|7229.5|7244.3|7229.3|4
1726663250000|2024-09-18 12:40:50|7245.1|7230.1|7248.2|7233.2|7248.2|7233.2|7245.1|7230.1|4
1726663260000|2024-09-18 12:41:00|7247.7|7232.7|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|1
1726663270000|2024-09-18 12:41:10|7250|7235|7248.5|7233.5|7250|7235|7248.2|7233.2|2
1726663290000|2024-09-18 12:41:30|7248.2|7233.2|7244.5|7229.5|7248.2|7233.2|7242.8|7227.8|4
1726663320000|2024-09-18 12:42:00|7243.1|7228.1|7240.8|7225.8|7243.1|7228.1|7240.8|7225.8|3
1726663330000|2024-09-18 12:42:10|7247|7232|7247|7232|7247|7232|7247|7232|1
1726663340000|2024-09-18 12:42:20|7248.4|7233.4|7248.8|7233.8|7248.8|7233.8|7248.4|7233.4|8
1726663350000|2024-09-18 12:42:30|7248.5|7233.5|7253|7238|7253|7238|7248.5|7233.5|10
1726663360000|2024-09-18 12:42:40|7253.7|7238.7|7258|7243|7258|7243|7252.5|7237.5|13
1726663370000|2024-09-18 12:42:50|7260|7245|7259.3|7244.3|7260|7245|7259.3|7244.3|1
1726663380000|2024-09-18 12:43:00|7259|7244|7253.8|7238.8|7259|7244|7253.8|7238.8|18
1726663390000|2024-09-18 12:43:10|7254.7|7239.7|7255.3|7240.3|7255.3|7240.3|7254.7|7239.7|2
1726663400000|2024-09-18 12:43:20|7256.5|7241.5|7258.3|7243.3|7258.3|7243.3|7256.5|7241.5|2
1726663410000|2024-09-18 12:43:30|7258.5|7243.5|7253|7238|7258.5|7243.5|7253|7238|19
1726663430000|2024-09-18 12:43:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|1
1726663440000|2024-09-18 12:44:00|7253|7238|7254.5|7239.5|7255.9|7240.9|7252|7237|4
1726663450000|2024-09-18 12:44:10|7254|7239|7254.5|7239.5|7254.5|7239.5|7253.5|7238.5|1
1726663460000|2024-09-18 12:44:20|7253.7|7238.7|7254.5|7239.5|7255.3|7240.3|7252.8|7237.8|3
1726663470000|2024-09-18 12:44:30|7255|7240|7255.5|7240.5|7255.5|7240.5|7255|7240|1
1726663480000|2024-09-18 12:44:40|7255|7240|7255|7240|7255|7240|7255|7240|0
1726663490000|2024-09-18 12:44:50|7255.5|7240.5|7259|7244|7259|7244|7255.5|7240.5|2
1726663500000|2024-09-18 12:45:00|7258.6|7243.6|7259.5|7244.5|7259.5|7244.5|7256.5|7241.5|3
1726663510000|2024-09-18 12:45:10|7258.3|7243.3|7256|7241|7258.3|7243.3|7256|7241|3
1726663520000|2024-09-18 12:45:20|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|1
1726663530000|2024-09-18 12:45:30|7256.6|7241.6|7256.8|7241.8|7257.1|7242.1|7256.6|7241.6|6
1726663540000|2024-09-18 12:45:40|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|1
1726663550000|2024-09-18 12:45:50|7253.6|7238.6|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|3
1726663560000|2024-09-18 12:46:00|7253.1|7238.1|7261.1|7246.1|7261.1|7246.1|7253.1|7238.1|19
1726663570000|2024-09-18 12:46:10|7260.3|7245.3|7254.1|7239.1|7260.6|7245.6|7254.1|7239.1|6
1726663580000|2024-09-18 12:46:20|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726663590000|2024-09-18 12:46:30|7252.6|7237.6|7253.8|7238.8|7253.8|7238.8|7252.6|7237.6|19
1726663600000|2024-09-18 12:46:40|7253.6|7238.6|7254.3|7239.3|7254.3|7239.3|7252.8|7237.8|1
1726663610000|2024-09-18 12:46:50|7254.6|7239.6|7254.8|7239.8|7254.8|7239.8|7254.6|7239.6|0
1726663620000|2024-09-18 12:47:00|7254.3|7239.3|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|2
1726663630000|2024-09-18 12:47:10|7255.1|7240.1|7254.8|7239.8|7255.1|7240.1|7254.8|7239.8|1
1726663640000|2024-09-18 12:47:20|7253.4|7238.4|7252.6|7237.6|7253.4|7238.4|7252.6|7237.6|3
1726663650000|2024-09-18 12:47:30|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1726663660000|2024-09-18 12:47:40|7253.1|7238.1|7255.1|7240.1|7255.1|7240.1|7253.1|7238.1|4
1726663670000|2024-09-18 12:47:50|7255.3|7240.3|7255.1|7240.1|7255.3|7240.3|7255.1|7240.1|2
1726663680000|2024-09-18 12:48:00|7254.6|7239.6|7253.8|7238.8|7254.6|7239.6|7253.8|7238.8|1
1726663700000|2024-09-18 12:48:20|7252.6|7237.6|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|2
1726663710000|2024-09-18 12:48:30|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1726663720000|2024-09-18 12:48:40|7254.1|7239.1|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|1
1726663730000|2024-09-18 12:48:50|7253|7238|7252.6|7237.6|7253.1|7238.1|7250.8|7235.8|13
1726663740000|2024-09-18 12:49:00|7252.1|7237.1|7252.6|7237.6|7252.6|7237.6|7252.1|7237.1|1
1726663750000|2024-09-18 12:49:10|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|1
1726663760000|2024-09-18 12:49:20|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|2
1726663770000|2024-09-18 12:49:30|7253.1|7238.1|7252.6|7237.6|7253.1|7238.1|7252.6|7237.6|0
1726663780000|2024-09-18 12:49:40|7254.1|7239.1|7254.6|7239.6|7254.6|7239.6|7254.1|7239.1|4
1726663790000|2024-09-18 12:49:50|7255.1|7240.1|7255.6|7240.6|7256.1|7241.1|7255.1|7240.1|2
1726663800000|2024-09-18 12:50:00|7255.1|7240.1|7252.8|7237.8|7255.1|7240.1|7252.8|7237.8|6
1726663820000|2024-09-18 12:50:20|7253.1|7238.1|7252.8|7237.8|7253.1|7238.1|7252.8|7237.8|1
1726663830000|2024-09-18 12:50:30|7250.3|7235.3|7251|7236|7251.3|7236.3|7250.1|7235.1|13
1726663840000|2024-09-18 12:50:40|7251.6|7236.6|7252.3|7237.3|7252.3|7237.3|7251.6|7236.6|12
1726663850000|2024-09-18 12:50:50|7252.8|7237.8|7255.8|7240.8|7255.8|7240.8|7252.6|7237.6|12
1726663860000|2024-09-18 12:51:00|7255.2|7240.2|7261.5|7246.5|7262.5|7247.5|7252.6|7237.6|44
1726663870000|2024-09-18 12:51:10|7261.6|7246.6|7255.6|7240.6|7261.6|7246.6|7254.8|7239.8|3
1726663880000|2024-09-18 12:51:20|7256.1|7241.1|7255.8|7240.8|7256.1|7241.1|7255.8|7240.8|1
1726663890000|2024-09-18 12:51:30|7255.6|7240.6|7252.8|7237.8|7255.6|7240.6|7252.8|7237.8|3
1726663900000|2024-09-18 12:51:40|7253|7238|7253.6|7238.6|7253.6|7238.6|7253|7238|2
1726663920000|2024-09-18 12:52:00|7252.8|7237.8|7251.6|7236.6|7252.8|7237.8|7250.3|7235.3|13
1726663930000|2024-09-18 12:52:10|7252.1|7237.1|7252.3|7237.3|7252.3|7237.3|7251.6|7236.6|2
1726663940000|2024-09-18 12:52:20|7251.3|7236.3|7250.8|7235.8|7251.3|7236.3|7250.3|7235.3|5
1726663950000|2024-09-18 12:52:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|1
1726663960000|2024-09-18 12:52:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1726663970000|2024-09-18 12:52:50|7252.1|7237.1|7251.3|7236.3|7252.1|7237.1|7251.3|7236.3|1
1726663980000|2024-09-18 12:53:00|7249.8|7234.8|7249.6|7234.6|7250.3|7235.3|7246.6|7231.6|7
1726663990000|2024-09-18 12:53:10|7248.8|7233.8|7247.1|7232.1|7248.8|7233.8|7247.1|7232.1|0
1726664000000|2024-09-18 12:53:20|7246.8|7231.8|7246.3|7231.3|7247.1|7232.1|7246.3|7231.3|0
1726664010000|2024-09-18 12:53:30|7246.1|7231.1|7246.8|7231.8|7247.1|7232.1|7245.8|7230.8|2
1726664030000|2024-09-18 12:53:50|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|0
1726664040000|2024-09-18 12:54:00|7246.1|7231.1|7246.3|7231.3|7246.3|7231.3|7245.8|7230.8|3
1726664050000|2024-09-18 12:54:10|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1726664060000|2024-09-18 12:54:20|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|1
1726664080000|2024-09-18 12:54:40|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.4|7230.4|2
1726664100000|2024-09-18 12:55:00|7245.3|7230.3|7239.9|7224.9|7245.3|7230.3|7239.9|7224.9|14
1726664110000|2024-09-18 12:55:10|7238.7|7223.7|7237.9|7222.9|7238.7|7223.7|7237.9|7222.9|2
1726664120000|2024-09-18 12:55:20|7240.9|7225.9|7241.1|7226.1|7241.1|7226.1|7240.9|7225.9|1
1726664130000|2024-09-18 12:55:30|7240.9|7225.9|7239.1|7224.1|7240.9|7225.9|7239.1|7224.1|0
1726664140000|2024-09-18 12:55:40|7239.4|7224.4|7240.9|7225.9|7240.9|7225.9|7239.4|7224.4|1
1726664150000|2024-09-18 12:55:50|7240.8|7225.8|7240.4|7225.4|7241.1|7226.1|7240.4|7225.4|1
1726664160000|2024-09-18 12:56:00|7239.4|7224.4|7235.9|7220.9|7239.4|7224.4|7235.9|7220.9|4
1726664170000|2024-09-18 12:56:10|7236.5|7221.5|7237.1|7222.1|7237.1|7222.1|7236.5|7221.5|3
1726664180000|2024-09-18 12:56:20|7235.4|7220.4|7236.1|7221.1|7236.1|7221.1|7234.6|7219.6|3
1726664190000|2024-09-18 12:56:30|7236.6|7221.6|7235.1|7220.1|7236.6|7221.6|7235.1|7220.1|2
1726664200000|2024-09-18 12:56:40|7234.1|7219.1|7236.1|7221.1|7236.1|7221.1|7234.1|7219.1|7
1726664210000|2024-09-18 12:56:50|7235.9|7220.9|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|1
1726664220000|2024-09-18 12:57:00|7235.6|7220.6|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|7
1726664230000|2024-09-18 12:57:10|7235.9|7220.9|7236.1|7221.1|7236.1|7221.1|7235.9|7220.9|8
1726664240000|2024-09-18 12:57:20|7235.6|7220.6|7229.4|7214.4|7235.6|7220.6|7229.4|7214.4|4
1726664250000|2024-09-18 12:57:30|7229.6|7214.6|7229.9|7214.9|7230.1|7215.1|7229.6|7214.6|7
1726664260000|2024-09-18 12:57:40|7229.4|7214.4|7230.9|7215.9|7230.9|7215.9|7229.4|7214.4|1
1726664270000|2024-09-18 12:57:50|7231.1|7216.1|7230.9|7215.9|7231.1|7216.1|7230.9|7215.9|0
1726664280000|2024-09-18 12:58:00|7230.7|7215.7|7231.4|7216.4|7233.4|7218.4|7230.4|7215.4|7
1726664290000|2024-09-18 12:58:10|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|0
1726664300000|2024-09-18 12:58:20|7231.3|7216.3|7231.4|7216.4|7234.9|7219.9|7231.3|7216.3|40
1726664310000|2024-09-18 12:58:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726664320000|2024-09-18 12:58:40|7232.6|7217.6|7232.1|7217.1|7232.6|7217.6|7232.1|7217.1|0
1726664330000|2024-09-18 12:58:50|7231.9|7216.9|7230.9|7215.9|7231.9|7216.9|7230.9|7215.9|2
1726664340000|2024-09-18 12:59:00|7231.1|7216.1|7231.6|7216.6|7231.6|7216.6|7231.1|7216.1|7
1726664350000|2024-09-18 12:59:10|7231.1|7216.1|7230|7215|7231.4|7216.4|7230|7215|3
1726664370000|2024-09-18 12:59:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1726664380000|2024-09-18 12:59:40|||||||||2
1726664390000|2024-09-18 12:59:50|||||||||4
1726664400000|2024-09-18 13:00:00|7217.2|7202.2|7216.4|7201.4|7219.9|7204.9|7216.2|7201.2|19
1726664410000|2024-09-18 13:00:10|7217.3|7202.3|7219.1|7204.1|7219.4|7204.4|7217.3|7202.3|4
1726664420000|2024-09-18 13:00:20|7219.2|7204.2|7218.9|7203.9|7219.2|7204.2|7218.9|7203.9|0
1726664430000|2024-09-18 13:00:30|7217.6|7202.6|7217.9|7202.9|7217.9|7202.9|7216.1|7201.1|6
1726664440000|2024-09-18 13:00:40|7217.4|7202.4|7218.7|7203.7|7218.7|7203.7|7217.4|7202.4|1
1726664450000|2024-09-18 13:00:50|7219.2|7204.2|7219.1|7204.1|7219.2|7204.2|7217.9|7202.9|15
1726664460000|2024-09-18 13:01:00|7219.3|7204.3|7222.3|7207.3|7222.3|7207.3|7219.3|7204.3|51
1726664470000|2024-09-18 13:01:10|7223.8|7208.8|7229.2|7214.2|7229.2|7214.2|7223.8|7208.8|18
1726664480000|2024-09-18 13:01:20|7229|7214|7226.6|7211.6|7229|7214|7226.6|7211.6|4
1726664500000|2024-09-18 13:01:40|7227|7212|7227.3|7212.3|7227.5|7212.5|7227|7212|3
1726664510000|2024-09-18 13:01:50|7227.5|7212.5|7229.7|7214.7|7229.9|7214.9|7227.2|7212.2|9
1726664520000|2024-09-18 13:02:00|7230|7215|7226.9|7211.9|7230|7215|7226.6|7211.6|8
1726664530000|2024-09-18 13:02:10|7225.8|7210.8|7226.8|7211.8|7226.9|7211.9|7225.8|7210.8|3
1726664540000|2024-09-18 13:02:20|7226.6|7211.6|7225.8|7210.8|7226.9|7211.9|7225.3|7210.3|4
1726664550000|2024-09-18 13:02:30|7226|7211|7226.3|7211.3|7226.3|7211.3|7226|7211|1
1726664560000|2024-09-18 13:02:40|7228.9|7213.9|7229.1|7214.1|7229.3|7214.3|7228.9|7213.9|1
1726664570000|2024-09-18 13:02:50|7229.5|7214.5|7232.3|7217.3|7232.8|7217.8|7229.1|7214.1|1
1726664580000|2024-09-18 13:03:00|7232.6|7217.6|7232.1|7217.1|7232.6|7217.6|7232.1|7217.1|2
1726664590000|2024-09-18 13:03:10|7232.3|7217.3|7232.3|7217.3|7233.3|7218.3|7232.3|7217.3|3
1726664600000|2024-09-18 13:03:20|7230.1|7215.1|7229.7|7214.7|7230.1|7215.1|7229.7|7214.7|2
1726664610000|2024-09-18 13:03:30|7229.1|7214.1|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|0
1726664620000|2024-09-18 13:03:40|||||||||4
1726664630000|2024-09-18 13:03:50|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|2
1726664640000|2024-09-18 13:04:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1726664650000|2024-09-18 13:04:10|7228.7|7213.7|7228.3|7213.3|7228.7|7213.7|7228.3|7213.3|1
1726664660000|2024-09-18 13:04:20|7227.8|7212.8|7229.1|7214.1|7229.1|7214.1|7227.8|7212.8|18
1726664670000|2024-09-18 13:04:30|7229.6|7214.6|7230.4|7215.4|7230.4|7215.4|7229.6|7214.6|2
1726664680000|2024-09-18 13:04:40|7227.4|7212.4|7226.9|7211.9|7227.4|7212.4|7226.9|7211.9|1
1726664690000|2024-09-18 13:04:50|7225.9|7210.9|7226|7211|7226.4|7211.4|7225.2|7210.2|10
1726664700000|2024-09-18 13:05:00|7226.9|7211.9|7225.2|7210.2|7226.9|7211.9|7225.2|7210.2|13
1726664710000|2024-09-18 13:05:10|7224.4|7209.4|7221.2|7206.2|7224.4|7209.4|7221.2|7206.2|6
1726664720000|2024-09-18 13:05:20|7221.4|7206.4|7221.9|7206.9|7222.3|7207.3|7221.2|7206.2|13
1726664730000|2024-09-18 13:05:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1726664740000|2024-09-18 13:05:40|7223.4|7208.4|7219.2|7204.2|7224.1|7209.1|7218.7|7203.7|14
1726664750000|2024-09-18 13:05:50|7218.7|7203.7|7218.2|7203.2|7219.2|7204.2|7218.2|7203.2|12
1726664760000|2024-09-18 13:06:00|7217.4|7202.4|7219.9|7204.9|7220.6|7205.6|7214.7|7199.7|23
1726664770000|2024-09-18 13:06:10|7219.6|7204.6|7220.2|7205.2|7220.4|7205.4|7217.7|7202.7|12
1726664800000|2024-09-18 13:06:40|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1726664820000|2024-09-18 13:07:00|7218.7|7203.7|7214.7|7199.7|7219|7204|7214.2|7199.2|11
1726664830000|2024-09-18 13:07:10|7211.7|7196.7|7210.4|7195.4|7212.2|7197.2|7210.4|7195.4|9
1726664840000|2024-09-18 13:07:20|7210.7|7195.7|7211.9|7196.9|7211.9|7196.9|7210.7|7195.7|10
1726664850000|2024-09-18 13:07:30|7210.9|7195.9|7212.4|7197.4|7212.4|7197.4|7210.9|7195.9|16
1726664860000|2024-09-18 13:07:40|7212.1|7197.1|7212.9|7197.9|7212.9|7197.9|7212.1|7197.1|10
1726664870000|2024-09-18 13:07:50|7213.1|7198.1|7215.9|7200.9|7215.9|7200.9|7213.1|7198.1|5
1726664880000|2024-09-18 13:08:00|7214.9|7199.9|7213.7|7198.7|7214.9|7199.9|7212.7|7197.7|7
1726664890000|2024-09-18 13:08:10|7213.9|7198.9|7213.7|7198.7|7213.9|7198.9|7213.5|7198.5|3
1726664900000|2024-09-18 13:08:20|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1726664910000|2024-09-18 13:08:30|7214.2|7199.2|7218.4|7203.4|7218.4|7203.4|7214.2|7199.2|4
1726664930000|2024-09-18 13:08:50|7218.6|7203.6|7218.7|7203.7|7218.9|7203.9|7218.6|7203.6|0
1726664940000|2024-09-18 13:09:00|7218.2|7203.2|7217.2|7202.2|7219.9|7204.9|7217.2|7202.2|10
1726664950000|2024-09-18 13:09:10|7216.7|7201.7|7221.1|7206.1|7221.1|7206.1|7216.7|7201.7|15
1726664960000|2024-09-18 13:09:20|7221.3|7206.3|7222.1|7207.1|7222.7|7207.7|7221.3|7206.3|5
1726664970000|2024-09-18 13:09:30|7222.6|7207.6|7222.8|7207.8|7223.1|7208.1|7222.6|7207.6|3
1726664980000|2024-09-18 13:09:40|7223.1|7208.1|7222.8|7207.8|7223.1|7208.1|7222.8|7207.8|2
1726664990000|2024-09-18 13:09:50|7223.1|7208.1|7224.3|7209.3|7224.3|7209.3|7222.3|7207.3|14
1726665000000|2024-09-18 13:10:00|7224.6|7209.6|7223.8|7208.8|7226.3|7211.3|7223.8|7208.8|7
1726665010000|2024-09-18 13:10:10|7224.1|7209.1|7222|7207|7226.3|7211.3|7222|7207|4
1726665020000|2024-09-18 13:10:20|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|8
1726665030000|2024-09-18 13:10:30|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|2
1726665040000|2024-09-18 13:10:40|7223.1|7208.1|7222.3|7207.3|7223.3|7208.3|7222.3|7207.3|2
1726665050000|2024-09-18 13:10:50|7222.8|7207.8|7220.2|7205.2|7223.3|7208.3|7219.1|7204.1|6
1726665060000|2024-09-18 13:11:00|7219.6|7204.6|7217.9|7202.9|7219.9|7204.9|7217.9|7202.9|7
1726665070000|2024-09-18 13:11:10|7217.4|7202.4|7217.2|7202.2|7217.4|7202.4|7217.2|7202.2|4
1726665080000|2024-09-18 13:11:20|||||||||1
1726665100000|2024-09-18 13:11:40|7218.4|7203.4|7219.1|7204.1|7219.1|7204.1|7218.4|7203.4|8
1726665110000|2024-09-18 13:11:50|7219.2|7204.2|7218.2|7203.2|7219.2|7204.2|7218.2|7203.2|8
1726665120000|2024-09-18 13:12:00|7217.9|7202.9|7216.9|7201.9|7217.9|7202.9|7214.4|7199.4|5
1726665130000|2024-09-18 13:12:10|7217.2|7202.2|7216.9|7201.9|7217.2|7202.2|7216.9|7201.9|2
1726665150000|2024-09-18 13:12:30|7217.4|7202.4|7216.9|7201.9|7217.4|7202.4|7216.4|7201.4|8
1726665160000|2024-09-18 13:12:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1726665170000|2024-09-18 13:12:50|7217.4|7202.4|7216.2|7201.2|7217.6|7202.6|7216.2|7201.2|25
1726665180000|2024-09-18 13:13:00|7215.7|7200.7|7218.1|7203.1|7218.3|7203.3|7215.1|7200.1|11
1726665190000|2024-09-18 13:13:10|7219.6|7204.6|7220.2|7205.2|7220.4|7205.4|7219.6|7204.6|7
1726665200000|2024-09-18 13:13:20|7220.1|7205.1|7219.8|7204.8|7221.6|7206.6|7219.8|7204.8|2
1726665210000|2024-09-18 13:13:30|7220.4|7205.4|7219.8|7204.8|7220.8|7205.8|7219.8|7204.8|9
1726665220000|2024-09-18 13:13:40|7220.8|7205.8|7220.4|7205.4|7220.8|7205.8|7219.8|7204.8|11
1726665230000|2024-09-18 13:13:50|7220.1|7205.1|7224.9|7209.9|7225.6|7210.6|7220.1|7205.1|6
1726665240000|2024-09-18 13:14:00|7224.6|7209.6|7223.6|7208.6|7224.6|7209.6|7221.8|7206.8|3
1726665250000|2024-09-18 13:14:10|7224.1|7209.1|7224.6|7209.6|7224.6|7209.6|7223.9|7208.9|3
1726665260000|2024-09-18 13:14:20|7224.3|7209.3|7223.6|7208.6|7224.3|7209.3|7223.6|7208.6|1
1726665270000|2024-09-18 13:14:30|7223.3|7208.3|7224|7209|7224|7209|7223.3|7208.3|2
1726665280000|2024-09-18 13:14:40|7224.3|7209.3|7225.8|7210.8|7226.3|7211.3|7224.3|7209.3|3
1726665290000|2024-09-18 13:14:50|7226.3|7211.3|7224.3|7209.3|7226.3|7211.3|7224.3|7209.3|7
1726665300000|2024-09-18 13:15:00|7223.8|7208.8|7225.3|7210.3|7225.3|7210.3|7223.8|7208.8|3
1726665310000|2024-09-18 13:15:10|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7223.8|7208.8|8
1726665330000|2024-09-18 13:15:30|7226.3|7211.3|7224.8|7209.8|7226.3|7211.3|7224.8|7209.8|2
1726665340000|2024-09-18 13:15:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726665350000|2024-09-18 13:15:50|7225.5|7210.5|7226.3|7211.3|7226.3|7211.3|7225.5|7210.5|3
1726665360000|2024-09-18 13:16:00|7226.1|7211.1|7224.8|7209.8|7226.1|7211.1|7223.2|7208.2|6
1726665370000|2024-09-18 13:16:10|7225|7210|7226.3|7211.3|7226.3|7211.3|7225|7210|5
1726665380000|2024-09-18 13:16:20|7228.2|7213.2|7228.8|7213.8|7228.8|7213.8|7228.2|7213.2|5
1726665390000|2024-09-18 13:16:30|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|0
1726665400000|2024-09-18 13:16:40|7228.6|7213.6|7229.3|7214.3|7230.8|7215.8|7228.3|7213.3|2
1726665410000|2024-09-18 13:16:50|7229.5|7214.5|7228.8|7213.8|7229.5|7214.5|7228.8|7213.8|9
1726665420000|2024-09-18 13:17:00|7228.3|7213.3|7230.5|7215.5|7230.7|7215.7|7228.3|7213.3|25
1726665430000|2024-09-18 13:17:10|7230.8|7215.8|7231.8|7216.8|7232|7217|7230.5|7215.5|6
1726665440000|2024-09-18 13:17:20|7232|7217|7231.5|7216.5|7232|7217|7231.5|7216.5|1
1726665450000|2024-09-18 13:17:30|7231.2|7216.2|7231.5|7216.5|7231.5|7216.5|7231.2|7216.2|6
1726665460000|2024-09-18 13:17:40|7231.8|7216.8|7232.5|7217.5|7234|7219|7231.8|7216.8|13
1726665470000|2024-09-18 13:17:50|7233|7218|7233.2|7218.2|7233.5|7218.5|7232|7217|6
1726665480000|2024-09-18 13:18:00|7233.5|7218.5|7231|7216|7233.5|7218.5|7231|7216|7
1726665490000|2024-09-18 13:18:10|7232.8|7217.8|7233|7218|7233.2|7218.2|7232.5|7217.5|2
1726665500000|2024-09-18 13:18:20|7233.2|7218.2|7233|7218|7233.5|7218.5|7233|7218|6
1726665510000|2024-09-18 13:18:30|7233.6|7218.6|7233|7218|7233.6|7218.6|7233|7218|4
1726665520000|2024-09-18 13:18:40|7234.5|7219.5|7234.7|7219.7|7235|7220|7234|7219|3
1726665530000|2024-09-18 13:18:50|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7
1726665540000|2024-09-18 13:19:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|3
1726665550000|2024-09-18 13:19:10|7235|7220|7235.8|7220.8|7237.1|7222.1|7235|7220|9
1726665560000|2024-09-18 13:19:20|7235.6|7220.6|7236.1|7221.1|7236.1|7221.1|7235.3|7220.3|8
1726665570000|2024-09-18 13:19:30|||||||||2
1726665580000|2024-09-18 13:19:40|7236.5|7221.5|7238.3|7223.3|7238.3|7223.3|7236.5|7221.5|12
1726665590000|2024-09-18 13:19:50|7238.8|7223.8|7239.9|7224.9|7240.4|7225.4|7238.8|7223.8|21
1726665600000|2024-09-18 13:20:00|7240.2|7225.2|7242.4|7227.4|7242.4|7227.4|7239.7|7224.7|18
1726665610000|2024-09-18 13:20:10|7243|7228|7241.9|7226.9|7243.4|7228.4|7241.4|7226.4|19
1726665620000|2024-09-18 13:20:20|7242.4|7227.4|7243.7|7228.7|7244.2|7229.2|7241.9|7226.9|8
1726665630000|2024-09-18 13:20:30|7243.8|7228.8|7242.5|7227.5|7243.8|7228.8|7242.5|7227.5|3
1726665640000|2024-09-18 13:20:40|7243|7228|7244.9|7229.9|7245.2|7230.2|7243|7228|22
1726665650000|2024-09-18 13:20:50|7245.9|7230.9|7246.9|7231.9|7246.9|7231.9|7245.4|7230.4|10
1726665660000|2024-09-18 13:21:00|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7248.3|7233.3|29
1726665670000|2024-09-18 13:21:10|7251.3|7236.3|7250.2|7235.2|7252.9|7237.9|7250.2|7235.2|33
1726665680000|2024-09-18 13:21:20|7249.9|7234.9|7254.9|7239.9|7255.4|7240.4|7249.9|7234.9|18
1726665690000|2024-09-18 13:21:30|7254.6|7239.6|7252.9|7237.9|7254.6|7239.6|7252.9|7237.9|8
1726665700000|2024-09-18 13:21:40|7254.7|7239.7|7250.5|7235.5|7255.2|7240.2|7250.5|7235.5|39
1726665710000|2024-09-18 13:21:50|7251|7236|7252|7237|7252|7237|7251|7236|0
1726665720000|2024-09-18 13:22:00|7251|7236|7252|7237|7252.5|7237.5|7251|7236|1
1726665730000|2024-09-18 13:22:10|7252.2|7237.2|7250.5|7235.5|7252.5|7237.5|7250.5|7235.5|3
1726665740000|2024-09-18 13:22:20|7250|7235|7247|7232|7250|7235|7247|7232|5
1726665750000|2024-09-18 13:22:30|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|0
1726665760000|2024-09-18 13:22:40|7247|7232|7247|7232|7247|7232|7247|7232|0
1726665770000|2024-09-18 13:22:50|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|9
1726665780000|2024-09-18 13:23:00|7247.9|7232.9|7248|7233|7249.1|7234.1|7246.4|7231.4|7
1726665790000|2024-09-18 13:23:10|7248.4|7233.4|7248.4|7233.4|7248.9|7233.9|7248.4|7233.4|2
1726665830000|2024-09-18 13:23:50|||||||||1
1726665840000|2024-09-18 13:24:00|7250.4|7235.4|7250.7|7235.7|7251.1|7236.1|7250.4|7235.4|5
1726665850000|2024-09-18 13:24:10|7250|7235|7251.4|7236.4|7251.6|7236.6|7249.4|7234.4|1
1726665860000|2024-09-18 13:24:20|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1726665870000|2024-09-18 13:24:30|7252.3|7237.3|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|10
1726665880000|2024-09-18 13:24:40|7252|7237|7253.1|7238.1|7253.1|7238.1|7252|7237|14
1726665890000|2024-09-18 13:24:50|7254|7239|7255.4|7240.4|7256.9|7241.9|7254|7239|7
1726665900000|2024-09-18 13:25:00|7253.9|7238.9|7257.5|7242.5|7257.8|7242.8|7253.9|7238.9|18
1726665910000|2024-09-18 13:25:10|7257.3|7242.3|7254.1|7239.1|7257.3|7242.3|7254.1|7239.1|10
1726665920000|2024-09-18 13:25:20|7253.7|7238.7|7252.7|7237.7|7253.7|7238.7|7252.7|7237.7|1
1726665930000|2024-09-18 13:25:30|7253|7238|7251.1|7236.1|7254.3|7239.3|7250.3|7235.3|36
1726665940000|2024-09-18 13:25:40|7250.5|7235.5|7245.9|7230.9|7251|7236|7245.9|7230.9|6
1726665950000|2024-09-18 13:25:50|7246.5|7231.5|7246.9|7231.9|7246.9|7231.9|7246.5|7231.5|1
1726665960000|2024-09-18 13:26:00|7247.2|7232.2|7246.5|7231.5|7247.2|7232.2|7246|7231|5
1726665970000|2024-09-18 13:26:10|7245.8|7230.8|7240.5|7225.5|7245.8|7230.8|7240.5|7225.5|18
1726665980000|2024-09-18 13:26:20|7240.7|7225.7|7235.4|7220.4|7241|7226|7235.4|7220.4|15
1726665990000|2024-09-18 13:26:30|7235.7|7220.7|7231.4|7216.4|7235.7|7220.7|7231.4|7216.4|2
1726666000000|2024-09-18 13:26:40|7231.7|7216.7|7233.4|7218.4|7233.4|7218.4|7231.7|7216.7|4
1726666010000|2024-09-18 13:26:50|7232.9|7217.9|7231.7|7216.7|7232.9|7217.9|7231.7|7216.7|1
1726666020000|2024-09-18 13:27:00|7231.2|7216.2|7229.7|7214.7|7232.4|7217.4|7228.2|7213.2|7
1726666030000|2024-09-18 13:27:10|7229.5|7214.5|7224.7|7209.7|7229.5|7214.5|7224.7|7209.7|9
1726666040000|2024-09-18 13:27:20|7225.2|7210.2|7221.3|7206.3|7225.2|7210.2|7221.3|7206.3|11
1726666050000|2024-09-18 13:27:30|7222|7207|7222|7207|7222|7207|7222|7207|3
1726666060000|2024-09-18 13:27:40|7222.2|7207.2|7224.6|7209.6|7224.6|7209.6|7222.2|7207.2|1
1726666070000|2024-09-18 13:27:50|7225|7210|7225.9|7210.9|7225.9|7210.9|7225|7210|0
1726666080000|2024-09-18 13:28:00|7225.7|7210.7|7222.2|7207.2|7225.7|7210.7|7222.2|7207.2|5
1726666090000|2024-09-18 13:28:10|7222.4|7207.4|7224.4|7209.4|7224.4|7209.4|7222.4|7207.4|2
1726666100000|2024-09-18 13:28:20|7224.9|7209.9|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|1
1726666110000|2024-09-18 13:28:30|7223.7|7208.7|7223.2|7208.2|7223.7|7208.7|7223.2|7208.2|5
1726666130000|2024-09-18 13:28:50|||||||||4
1726666140000|2024-09-18 13:29:00|7221.3|7206.3|7218|7203|7221.3|7206.3|7218|7203|14
1726666150000|2024-09-18 13:29:10|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|4
1726666170000|2024-09-18 13:29:30|7219|7204|7217.6|7202.6|7219.2|7204.2|7217.6|7202.6|10
1726666180000|2024-09-18 13:29:40|7216.2|7201.2|7217.1|7202.1|7217.1|7202.1|7216.2|7201.2|10
1726666190000|2024-09-18 13:29:50|7217.4|7202.4|7216.7|7201.7|7221.4|7206.4|7216.7|7201.7|4
1726666200000|2024-09-18 13:30:00|7217.2|7202.2|7224.3|7209.3|7226|7211|7217.2|7202.2|73
1726666210000|2024-09-18 13:30:10|7225|7210|7216.7|7201.7|7225|7210|7216.5|7201.5|38
1726666220000|2024-09-18 13:30:20|7216.5|7201.5|7218.9|7203.9|7218.9|7203.9|7216.5|7201.5|3
1726666230000|2024-09-18 13:30:30|7218.7|7203.7|7218.2|7203.2|7219.4|7204.4|7218.2|7203.2|1
1726666240000|2024-09-18 13:30:40|7216.7|7201.7|7216.2|7201.2|7216.7|7201.7|7216.2|7201.2|3
1726666250000|2024-09-18 13:30:50|7216.4|7201.4|7217.4|7202.4|7217.4|7202.4|7216.4|7201.4|6
1726666260000|2024-09-18 13:31:00|7217.9|7202.9|7217.4|7202.4|7217.9|7202.9|7216.9|7201.9|11
1726666270000|2024-09-18 13:31:10|7217.6|7202.6|7224|7209|7224|7209|7217.6|7202.6|46
1726666280000|2024-09-18 13:31:20|7222|7207|7222.2|7207.2|7222.5|7207.5|7222|7207|4
1726666290000|2024-09-18 13:31:30|7222.5|7207.5|7221.3|7206.3|7223.5|7208.5|7220.8|7205.8|15
1726666300000|2024-09-18 13:31:40|7220.8|7205.8|7218.8|7203.8|7220.8|7205.8|7218.8|7203.8|6
1726666310000|2024-09-18 13:31:50|7218.3|7203.3|7221.3|7206.3|7221.3|7206.3|7218.3|7203.3|2
1726666320000|2024-09-18 13:32:00|7221.5|7206.5|7222.8|7207.8|7222.8|7207.8|7221.5|7206.5|4
1726666330000|2024-09-18 13:32:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222|7207|1
1726666340000|2024-09-18 13:32:20|7221.5|7206.5|7224|7209|7224|7209|7220.6|7205.6|22
1726666350000|2024-09-18 13:32:30|7225.1|7210.1|7227.1|7212.1|7227.1|7212.1|7225.1|7210.1|26
1726666360000|2024-09-18 13:32:40|7228|7213|7230.9|7215.9|7230.9|7215.9|7228|7213|14
1726666370000|2024-09-18 13:32:50|7231.2|7216.2|7232.7|7217.7|7232.7|7217.7|7231.2|7216.2|5
1726666380000|2024-09-18 13:33:00|7231.1|7216.1|7230.7|7215.7|7232.7|7217.7|7230.6|7215.6|5
1726666390000|2024-09-18 13:33:10|7231.2|7216.2|7233.2|7218.2|7233.2|7218.2|7231.2|7216.2|5
1726666400000|2024-09-18 13:33:20|7232.9|7217.9|7234.7|7219.7|7234.7|7219.7|7232.9|7217.9|11
1726666410000|2024-09-18 13:33:30|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|5
1726666420000|2024-09-18 13:33:40|7235.2|7220.2|7235.7|7220.7|7235.7|7220.7|7235.2|7220.2|0
1726666430000|2024-09-18 13:33:50|7238.1|7223.1|7235.6|7220.6|7238.7|7223.7|7235.6|7220.6|9
1726666440000|2024-09-18 13:34:00|7235.9|7220.9|7232.9|7217.9|7235.9|7220.9|7231.4|7216.4|9
1726666450000|2024-09-18 13:34:10|7233.7|7218.7|7232.2|7217.2|7233.7|7218.7|7232.2|7217.2|21
1726666460000|2024-09-18 13:34:20|7231.1|7216.1|7232.2|7217.2|7232.2|7217.2|7231.1|7216.1|5
1726666470000|2024-09-18 13:34:30|7232.7|7217.7|7226.8|7211.8|7232.7|7217.7|7226.2|7211.2|9
1726666480000|2024-09-18 13:34:40|7226.2|7211.2|7229.7|7214.7|7229.7|7214.7|7226.2|7211.2|9
1726666490000|2024-09-18 13:34:50|7229.5|7214.5|7228.7|7213.7|7229.5|7214.5|7228.4|7213.4|3
1726666500000|2024-09-18 13:35:00|7226.7|7211.7|7226.9|7211.9|7226.9|7211.9|7226.7|7211.7|4
1726666510000|2024-09-18 13:35:10|7226.6|7211.6|7226.2|7211.2|7227.2|7212.2|7224.7|7209.7|4
1726666520000|2024-09-18 13:35:20|7226|7211|7225.5|7210.5|7228|7213|7225.5|7210.5|13
1726666530000|2024-09-18 13:35:30|7225|7210|7225|7210|7225|7210|7225|7210|1
1726666540000|2024-09-18 13:35:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|2
1726666550000|2024-09-18 13:35:50|7226.5|7211.5|7228.5|7213.5|7228.5|7213.5|7226.5|7211.5|8
1726666560000|2024-09-18 13:36:00|7228.7|7213.7|7229|7214|7229|7214|7228.7|7213.7|6
1726666570000|2024-09-18 13:36:10|7228.7|7213.7|7229|7214|7229|7214|7228.7|7213.7|2
1726666580000|2024-09-18 13:36:20|7228.4|7213.4|7227.4|7212.4|7229.4|7214.4|7227.4|7212.4|37
1726666590000|2024-09-18 13:36:30|7226.2|7211.2|7225.9|7210.9|7226.2|7211.2|7225.9|7210.9|4
1726666600000|2024-09-18 13:36:40|7226.9|7211.9|7228.1|7213.1|7228.4|7213.4|7226.9|7211.9|10
1726666610000|2024-09-18 13:36:50|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228.4|7213.4|3
1726666620000|2024-09-18 13:37:00|7228.7|7213.7|7230.4|7215.4|7230.4|7215.4|7228.4|7213.4|9
1726666630000|2024-09-18 13:37:10|7229.7|7214.7|7229.4|7214.4|7230.1|7215.1|7229.4|7214.4|8
1726666640000|2024-09-18 13:37:20|7228.9|7213.9|7228.4|7213.4|7228.9|7213.9|7228.4|7213.4|0
1726666650000|2024-09-18 13:37:30|7229.1|7214.1|7230.1|7215.1|7230.4|7215.4|7229.1|7214.1|7
1726666660000|2024-09-18 13:37:40|7230.2|7215.2|7230.4|7215.4|7230.4|7215.4|7230.2|7215.2|2
1726666670000|2024-09-18 13:37:50|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|27
1726666680000|2024-09-18 13:38:00|7231.8|7216.8|7230.6|7215.6|7232.1|7217.1|7230.1|7215.1|5
1726666690000|2024-09-18 13:38:10|7230.1|7215.1|7231.9|7216.9|7231.9|7216.9|7230.1|7215.1|3
1726666710000|2024-09-18 13:38:30|7232.4|7217.4|7234.9|7219.9|7235.4|7220.4|7232.1|7217.1|28
1726666720000|2024-09-18 13:38:40|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|2
1726666730000|2024-09-18 13:38:50|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|1
1726666740000|2024-09-18 13:39:00|7233.6|7218.6|7229.2|7214.2|7233.6|7218.6|7229|7214|6
1726666750000|2024-09-18 13:39:10|7228.7|7213.7|7231.9|7216.9|7231.9|7216.9|7228.4|7213.4|9
1726666760000|2024-09-18 13:39:20|||||||||2
1726666770000|2024-09-18 13:39:30|7231.6|7216.6|7227.9|7212.9|7231.6|7216.6|7227.9|7212.9|7
1726666780000|2024-09-18 13:39:40|7228.5|7213.5|7228.4|7213.4|7228.5|7213.5|7228.4|7213.4|2
1726666790000|2024-09-18 13:39:50|7228.2|7213.2|7225.9|7210.9|7228.2|7213.2|7225.4|7210.4|2
1726666800000|2024-09-18 13:40:00|7225.4|7210.4|7225.9|7210.9|7225.9|7210.9|7224.9|7209.9|3
1726666810000|2024-09-18 13:40:10|7227.4|7212.4|7228.4|7213.4|7228.4|7213.4|7227.4|7212.4|5
1726666830000|2024-09-18 13:40:30|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|2
1726666850000|2024-09-18 13:40:50|7228.7|7213.7|7229.2|7214.2|7229.4|7214.4|7228.4|7213.4|19
1726666860000|2024-09-18 13:41:00|7228.9|7213.9|7230.1|7215.1|7230.1|7215.1|7228.4|7213.4|3
1726666870000|2024-09-18 13:41:10|7229.4|7214.4|7230.1|7215.1|7230.6|7215.6|7229.4|7214.4|12
1726666880000|2024-09-18 13:41:20|||||||||2
1726666890000|2024-09-18 13:41:30|||||||||10
1726666900000|2024-09-18 13:41:40|7229.9|7214.9|7229.6|7214.6|7229.9|7214.9|7229.4|7214.4|3
1726666910000|2024-09-18 13:41:50|7229.1|7214.1|7228.1|7213.1|7229.1|7214.1|7228.1|7213.1|6
1726666920000|2024-09-18 13:42:00|7227.1|7212.1|7226.9|7211.9|7228.1|7213.1|7226.4|7211.4|5
1726666930000|2024-09-18 13:42:10|7227.5|7212.5|7228.9|7213.9|7228.9|7213.9|7227.5|7212.5|5
1726666940000|2024-09-18 13:42:20|7229.1|7214.1|7229.9|7214.9|7229.9|7214.9|7229.1|7214.1|12
1726666950000|2024-09-18 13:42:30|7232.4|7217.4|7233.4|7218.4|7233.4|7218.4|7231.4|7216.4|10
1726666960000|2024-09-18 13:42:40|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7231.9|7216.9|1
1726666980000|2024-09-18 13:43:00|7232.6|7217.6|7231.9|7216.9|7232.6|7217.6|7231.4|7216.4|6
1726666990000|2024-09-18 13:43:10|7231.6|7216.6|7231.9|7216.9|7231.9|7216.9|7231.6|7216.6|6
1726667000000|2024-09-18 13:43:20|7231.6|7216.6|7227.4|7212.4|7231.6|7216.6|7226.8|7211.8|6
1726667010000|2024-09-18 13:43:30|||||||||1
1726667020000|2024-09-18 13:43:40|||||||||1
1726667030000|2024-09-18 13:43:50|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.6|7212.6|19
1726667040000|2024-09-18 13:44:00|7227.4|7212.4|7226.1|7211.1|7227.6|7212.6|7225.9|7210.9|16
1726667050000|2024-09-18 13:44:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1726667060000|2024-09-18 13:44:20|||||||||4
1726667070000|2024-09-18 13:44:30|7226.6|7211.6|7227.4|7212.4|7227.9|7212.9|7226.6|7211.6|8
1726667080000|2024-09-18 13:44:40|7226.9|7211.9|7226.9|7211.9|7227.4|7212.4|7226.9|7211.9|2
1726667090000|2024-09-18 13:44:50|7227.4|7212.4|7226.9|7211.9|7227.4|7212.4|7226.4|7211.4|13
1726667100000|2024-09-18 13:45:00|7226.4|7211.4|7226.9|7211.9|7226.9|7211.9|7226.4|7211.4|5
1726667110000|2024-09-18 13:45:10|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7
1726667120000|2024-09-18 13:45:20|7226.9|7211.9|7226.6|7211.6|7226.9|7211.9|7226.4|7211.4|4
1726667140000|2024-09-18 13:45:40|7226.4|7211.4|7222.1|7207.1|7226.4|7211.4|7221.9|7206.9|55
1726667150000|2024-09-18 13:45:50|7222.4|7207.4|7221.1|7206.1|7222.4|7207.4|7219.9|7204.9|22
1726667160000|2024-09-18 13:46:00|7221.4|7206.4|7220.1|7205.1|7221.4|7206.4|7220.1|7205.1|5
1726667170000|2024-09-18 13:46:10|7219.9|7204.9|7221.4|7206.4|7222.4|7207.4|7219.9|7204.9|19
1726667180000|2024-09-18 13:46:20|7223.1|7208.1|7222.9|7207.9|7223.4|7208.4|7222.9|7207.9|3
1726667190000|2024-09-18 13:46:30|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|5
1726667200000|2024-09-18 13:46:40|7223.6|7208.6|7225.1|7210.1|7225.4|7210.4|7223.6|7208.6|26
1726667210000|2024-09-18 13:46:50|7224.9|7209.9|7225.4|7210.4|7225.4|7210.4|7224.9|7209.9|4
1726667220000|2024-09-18 13:47:00|7225.1|7210.1|7223.4|7208.4|7225.1|7210.1|7223.4|7208.4|16
1726667230000|2024-09-18 13:47:10|7223.1|7208.1|7224.6|7209.6|7224.6|7209.6|7221.1|7206.1|10
1726667240000|2024-09-18 13:47:20|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.6|7209.6|4
1726667250000|2024-09-18 13:47:30|7225.1|7210.1|7224.9|7209.9|7225.1|7210.1|7224.9|7209.9|7
1726667260000|2024-09-18 13:47:40|7224.1|7209.1|7221.6|7206.6|7224.1|7209.1|7221.4|7206.4|13
1726667270000|2024-09-18 13:47:50|7221.9|7206.9|7223.9|7208.9|7223.9|7208.9|7221.9|7206.9|5
1726667280000|2024-09-18 13:48:00|7223.6|7208.6|7220.9|7205.9|7223.6|7208.6|7220.9|7205.9|13
1726667290000|2024-09-18 13:48:10|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|2
1726667300000|2024-09-18 13:48:20|7221.2|7206.2|7223.2|7208.2|7223.2|7208.2|7221.2|7206.2|11
1726667320000|2024-09-18 13:48:40|7222.9|7207.9|7222.7|7207.7|7223.2|7208.2|7222.7|7207.7|5
1726667330000|2024-09-18 13:48:50|7222.9|7207.9|7224.6|7209.6|7224.7|7209.7|7222.9|7207.9|13
1726667340000|2024-09-18 13:49:00|7224.9|7209.9|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|2
1726667350000|2024-09-18 13:49:10|7224.9|7209.9|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|3
1726667360000|2024-09-18 13:49:20|7224.6|7209.6|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|10
1726667370000|2024-09-18 13:49:30|7223.4|7208.4|7221.7|7206.7|7223.4|7208.4|7221.7|7206.7|5
1726667380000|2024-09-18 13:49:40|7219.9|7204.9|7220.7|7205.7|7220.7|7205.7|7219.9|7204.9|7
1726667390000|2024-09-18 13:49:50|7221.2|7206.2|7220.7|7205.7|7221.2|7206.2|7220.7|7205.7|2
1726667400000|2024-09-18 13:50:00|7220|7205|7216.9|7201.9|7220|7205|7216.4|7201.4|10
1726667410000|2024-09-18 13:50:10|7216.4|7201.4|7215.4|7200.4|7216.4|7201.4|7215.4|7200.4|16
1726667420000|2024-09-18 13:50:20|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|4
1726667430000|2024-09-18 13:50:30|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1726667440000|2024-09-18 13:50:40|||||||||1
1726667450000|2024-09-18 13:50:50|7214.7|7199.7|7214.4|7199.4|7214.7|7199.7|7214.4|7199.4|1
1726667460000|2024-09-18 13:51:00|7214.9|7199.9|7211.7|7196.7|7215.4|7200.4|7211.7|7196.7|81
1726667470000|2024-09-18 13:51:10|7211.1|7196.1|7208.8|7193.8|7211.1|7196.1|7208.2|7193.2|15
1726667480000|2024-09-18 13:51:20|7208.3|7193.3|7208.8|7193.8|7209|7194|7208|7193|30
1726667490000|2024-09-18 13:51:30|7208.5|7193.5|7206|7191|7208.8|7193.8|7206|7191|22
1726667500000|2024-09-18 13:51:40|7195.7|7180.7|7195.8|7180.8|7196.2|7181.2|7194.9|7179.9|166
1726667510000|2024-09-18 13:51:50|7195.2|7180.2|7194.1|7179.1|7197.8|7182.8|7191.7|7176.7|45
1726667520000|2024-09-18 13:52:00|7193.1|7178.1|7193.1|7178.1|7194.3|7179.3|7191.9|7176.9|50
1726667530000|2024-09-18 13:52:10|7193.6|7178.6|7191.1|7176.1|7193.6|7178.6|7191.1|7176.1|17
1726667540000|2024-09-18 13:52:20|7191.4|7176.4|7193.3|7178.3|7193.9|7178.9|7191.1|7176.1|17
1726667550000|2024-09-18 13:52:30|7193.6|7178.6|7193.4|7178.4|7194.9|7179.9|7193.4|7178.4|2
1726667560000|2024-09-18 13:52:40|7192.6|7177.6|7191.4|7176.4|7192.6|7177.6|7191.4|7176.4|10
1726667570000|2024-09-18 13:52:50|7191.7|7176.7|7191.4|7176.4|7191.7|7176.7|7191.4|7176.4|4
1726667580000|2024-09-18 13:53:00|7190.9|7175.9|7191|7176|7191|7176|7189.5|7174.5|16
1726667590000|2024-09-18 13:53:10|7191.9|7176.9|7193.1|7178.1|7194.4|7179.4|7189.2|7174.2|12
1726667600000|2024-09-18 13:53:20|7186.4|7171.4|7185.9|7170.9|7187.6|7172.6|7185.7|7170.7|6
1726667610000|2024-09-18 13:53:30|7186.6|7171.6|7185.5|7170.5|7186.6|7171.6|7184.1|7169.1|17
1726667620000|2024-09-18 13:53:40|7185.7|7170.7|7173.6|7158.6|7185.7|7170.7|7173.6|7158.6|23
1726667630000|2024-09-18 13:53:50|7174.5|7159.5|7171|7156|7175.5|7160.5|7171|7156|83
1726667640000|2024-09-18 13:54:00|7171.4|7156.4|7172|7157|7173.5|7158.5|7169.7|7154.7|30
1726667650000|2024-09-18 13:54:10|7172.7|7157.7|7171.8|7156.8|7172.7|7157.7|7170.7|7155.7|17
1726667660000|2024-09-18 13:54:20|7171.7|7156.7|7175.4|7160.4|7176.4|7161.4|7171.7|7156.7|21
1726667670000|2024-09-18 13:54:30|7175.7|7160.7|7179.2|7164.2|7179.2|7164.2|7175.7|7160.7|25
1726667680000|2024-09-18 13:54:40|7178.2|7163.2|7178.2|7163.2|7179.4|7164.4|7178.2|7163.2|14
1726667690000|2024-09-18 13:54:50|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|10
1726667700000|2024-09-18 13:55:00|7178.5|7163.5|7179.2|7164.2|7179.7|7164.7|7178.2|7163.2|13
1726667710000|2024-09-18 13:55:10|7178.9|7163.9|7176.5|7161.5|7179.4|7164.4|7175.5|7160.5|51
1726667720000|2024-09-18 13:55:20|7176.9|7161.9|7176.2|7161.2|7178.2|7163.2|7176.2|7161.2|10
1726667730000|2024-09-18 13:55:30|7174|7159|7170|7155|7174|7159|7170|7155|11
1726667740000|2024-09-18 13:55:40|7169.5|7154.5|7169|7154|7169.5|7154.5|7169|7154|6
1726667750000|2024-09-18 13:55:50|7169.5|7154.5|7169.7|7154.7|7170|7155|7169.5|7154.5|19
1726667760000|2024-09-18 13:56:00|7169.5|7154.5|7160.8|7145.8|7169.5|7154.5|7160.8|7145.8|45
1726667770000|2024-09-18 13:56:10|7160.2|7145.2|7154.3|7139.3|7160.8|7145.8|7152|7137|69
1726667780000|2024-09-18 13:56:20|7154.6|7139.6|7155.7|7140.7|7156.2|7141.2|7153.1|7138.1|41
1726667790000|2024-09-18 13:56:30|7158.7|7143.7|7156.3|7141.3|7158.7|7143.7|7155.6|7140.6|93
1726667800000|2024-09-18 13:56:40|7156.5|7141.5|7155.8|7140.8|7158|7143|7155.8|7140.8|22
1726667810000|2024-09-18 13:56:50|7157.8|7142.8|7154.4|7139.4|7157.8|7142.8|7152.7|7137.7|60
1726667820000|2024-09-18 13:57:00|7154.2|7139.2|7152.7|7137.7|7154.2|7139.2|7151.9|7136.9|15
1726667830000|2024-09-18 13:57:10|7152.5|7137.5|7154.1|7139.1|7155.4|7140.4|7152.2|7137.2|25
1726667840000|2024-09-18 13:57:20|7154.7|7139.7|7154.9|7139.9|7157.5|7142.5|7154.4|7139.4|41
1726667850000|2024-09-18 13:57:30|7155.3|7140.3|7144.9|7129.9|7156.9|7141.9|7143.9|7128.9|48
1726667860000|2024-09-18 13:57:40|7146.1|7131.1|7146.6|7131.6|7150.4|7135.4|7145.6|7130.6|60
1726667870000|2024-09-18 13:57:50|7151.1|7136.1|7143.5|7128.5|7151.6|7136.6|7141.7|7126.7|97
1726667880000|2024-09-18 13:58:00|7143.8|7128.8|7149.2|7134.2|7149.5|7134.5|7143.1|7128.1|18
1726667890000|2024-09-18 13:58:10|7152.2|7137.2|7149.9|7134.9|7152.2|7137.2|7149.9|7134.9|67
1726667900000|2024-09-18 13:58:20|7155.9|7140.9|7156.5|7141.5|7157.9|7142.9|7155.9|7140.9|58
1726667910000|2024-09-18 13:58:30|7156.9|7141.9|7156.5|7141.5|7157.5|7142.5|7154.8|7139.8|11
1726667920000|2024-09-18 13:58:40|7155.8|7140.8|7154.3|7139.3|7155.8|7140.8|7154.3|7139.3|37
1726667930000|2024-09-18 13:58:50|7154.8|7139.8|7157.1|7142.1|7159.4|7144.4|7152.7|7137.7|54
1726667940000|2024-09-18 13:59:00|7155.9|7140.9|7152.7|7137.7|7155.9|7140.9|7149.8|7134.8|18
1726667950000|2024-09-18 13:59:10|7152.9|7137.9|7151.7|7136.7|7153.2|7138.2|7150.2|7135.2|16
1726667960000|2024-09-18 13:59:20|7152.1|7137.1|7155.9|7140.9|7155.9|7140.9|7152.1|7137.1|27
1726667970000|2024-09-18 13:59:30|7154.4|7139.4|7153.9|7138.9|7154.4|7139.4|7153.7|7138.7|4
1726667980000|2024-09-18 13:59:40|7155.1|7140.1|7156.4|7141.4|7156.9|7141.9|7154.6|7139.6|13
1726667990000|2024-09-18 13:59:50|7156.9|7141.9|7156.9|7141.9|7157.9|7142.9|7155.4|7140.4|47
1726668000000|2024-09-18 14:00:00|7157.2|7142.2|7159.7|7144.7|7161.2|7146.2|7156.7|7141.7|21
1726668010000|2024-09-18 14:00:10|7155|7140|7156.7|7141.7|7157.2|7142.2|7155|7140|5
1726668020000|2024-09-18 14:00:20|7157.2|7142.2|7159.4|7144.4|7160.2|7145.2|7157.2|7142.2|21
1726668030000|2024-09-18 14:00:30|7158.9|7143.9|7157.7|7142.7|7158.9|7143.9|7156.3|7141.3|15
1726668040000|2024-09-18 14:00:40|7156.4|7141.4|7150.3|7135.3|7156.4|7141.4|7150.3|7135.3|14
1726668050000|2024-09-18 14:00:50|7149.5|7134.5|7149.8|7134.8|7150.5|7135.5|7149|7134|16
1726668060000|2024-09-18 14:01:00|7150|7135|7148.8|7133.8|7150.8|7135.8|7148|7133|24
1726668070000|2024-09-18 14:01:10|7149.2|7134.2|7150.3|7135.3|7150.5|7135.5|7149|7134|14
1726668080000|2024-09-18 14:01:20|7149.7|7134.7|7148.5|7133.5|7149.7|7134.7|7148.5|7133.5|37
1726668090000|2024-09-18 14:01:30|7148.8|7133.8|7149.9|7134.9|7150.1|7135.1|7148.6|7133.6|5
1726668100000|2024-09-18 14:01:40|7149.8|7134.8|7151.1|7136.1|7152.1|7137.1|7149.8|7134.8|10
1726668110000|2024-09-18 14:01:50|7151.3|7136.3|7150.8|7135.8|7151.4|7136.4|7150.8|7135.8|32
1726668120000|2024-09-18 14:02:00|7150.3|7135.3|7149.1|7134.1|7150.3|7135.3|7148.3|7133.3|34
1726668130000|2024-09-18 14:02:10|7150.8|7135.8|7150|7135|7150.8|7135.8|7149.8|7134.8|7
1726668140000|2024-09-18 14:02:20|7150.5|7135.5|7149.8|7134.8|7151|7136|7149.8|7134.8|12
1726668150000|2024-09-18 14:02:30|7149.3|7134.3|7150|7135|7150.5|7135.5|7149.3|7134.3|14
1726668160000|2024-09-18 14:02:40|7150.4|7135.4|7150.5|7135.5|7153|7138|7150.4|7135.4|16
1726668170000|2024-09-18 14:02:50|7150.3|7135.3|7152|7137|7152|7137|7149.3|7134.3|6
1726668180000|2024-09-18 14:03:00|7151.3|7136.3|7151|7136|7151.3|7136.3|7150|7135|6
1726668190000|2024-09-18 14:03:10|7151.5|7136.5|7151.8|7136.8|7151.8|7136.8|7151.5|7136.5|0
1726668200000|2024-09-18 14:03:20|7151.7|7136.7|7151|7136|7152|7137|7151|7136|5
1726668210000|2024-09-18 14:03:30|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151|7136|2
1726668220000|2024-09-18 14:03:40|7151.5|7136.5|7149.8|7134.8|7151.5|7136.5|7148.6|7133.6|34
1726668230000|2024-09-18 14:03:50|7151.5|7136.5|7151.6|7136.6|7152.3|7137.3|7151.5|7136.5|3
1726668240000|2024-09-18 14:04:00|7151.1|7136.1|7150.8|7135.8|7151.3|7136.3|7150.3|7135.3|8
1726668250000|2024-09-18 14:04:10|7151.4|7136.4|7153.4|7138.4|7153.9|7138.9|7151.3|7136.3|23
1726668260000|2024-09-18 14:04:20|7153.6|7138.6|7155.1|7140.1|7155.9|7140.9|7153.6|7138.6|13
1726668270000|2024-09-18 14:04:30|7155.4|7140.4|7153.9|7138.9|7155.4|7140.4|7153.6|7138.6|2
1726668280000|2024-09-18 14:04:40|7154.9|7139.9|7153.4|7138.4|7155.4|7140.4|7152.4|7137.4|11
1726668290000|2024-09-18 14:04:50|7153.6|7138.6|7151.7|7136.7|7153.9|7138.9|7151.7|7136.7|10
1726668300000|2024-09-18 14:05:00|7151.2|7136.2|7152.4|7137.4|7153.4|7138.4|7151.2|7136.2|7
1726668310000|2024-09-18 14:05:10|7152.9|7137.9|7153.4|7138.4|7154.9|7139.9|7152.9|7137.9|4
1726668320000|2024-09-18 14:05:20|7155.4|7140.4|7156.9|7141.9|7156.9|7141.9|7155.4|7140.4|11
1726668330000|2024-09-18 14:05:30|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|20
1726668340000|2024-09-18 14:05:40|7153.4|7138.4|7153.5|7138.5|7154.3|7139.3|7152.9|7137.9|7
1726668350000|2024-09-18 14:05:50|7152|7137|7154|7139|7154|7139|7152|7137|4
1726668360000|2024-09-18 14:06:00|7153.5|7138.5|7154|7139|7154|7139|7153.5|7138.5|1
1726668370000|2024-09-18 14:06:10|7153.3|7138.3|7153.3|7138.3|7153.5|7138.5|7153.3|7138.3|3
1726668380000|2024-09-18 14:06:20|||||||||1
1726668390000|2024-09-18 14:06:30|7153.1|7138.1|7151.3|7136.3|7153.1|7138.1|7151.3|7136.3|15
1726668400000|2024-09-18 14:06:40|7151.5|7136.5|7150.8|7135.8|7151.5|7136.5|7150.8|7135.8|1
1726668410000|2024-09-18 14:06:50|7150.3|7135.3|7149.1|7134.1|7150.4|7135.4|7149.1|7134.1|7
1726668420000|2024-09-18 14:07:00|7143.9|7128.9|7146.6|7131.6|7146.9|7131.9|7143.6|7128.6|124
1726668430000|2024-09-18 14:07:10|7148.1|7133.1|7146.8|7131.8|7148.7|7133.7|7146.6|7131.6|35
1726668440000|2024-09-18 14:07:20|7147.3|7132.3|7143.4|7128.4|7147.8|7132.8|7143.4|7128.4|20
1726668450000|2024-09-18 14:07:30|7143.1|7128.1|7143.6|7128.6|7143.6|7128.6|7143.1|7128.1|6
1726668460000|2024-09-18 14:07:40|7143.4|7128.4|7143.1|7128.1|7143.4|7128.4|7143.1|7128.1|1
1726668470000|2024-09-18 14:07:50|7142.9|7127.9|7142.6|7127.6|7142.9|7127.9|7139.6|7124.6|23
1726668480000|2024-09-18 14:08:00|7142.4|7127.4|7143.9|7128.9|7143.9|7128.9|7141.6|7126.6|6
1726668490000|2024-09-18 14:08:10|7144.6|7129.6|7138.7|7123.7|7144.6|7129.6|7138.7|7123.7|42
1726668500000|2024-09-18 14:08:20|7139.9|7124.9|7139.7|7124.7|7139.9|7124.9|7139.7|7124.7|5
1726668510000|2024-09-18 14:08:30|7139.9|7124.9|7133.2|7118.2|7139.9|7124.9|7132|7117|37
1726668520000|2024-09-18 14:08:40|7133|7118|7132.7|7117.7|7135.6|7120.6|7132.2|7117.2|24
1726668530000|2024-09-18 14:08:50|7132.4|7117.4|7132.2|7117.2|7132.4|7117.4|7130|7115|18
1726668540000|2024-09-18 14:09:00|7132.7|7117.7|7135.2|7120.2|7135.2|7120.2|7132.2|7117.2|15
1726668550000|2024-09-18 14:09:10|7136.2|7121.2|7136.9|7121.9|7137.7|7122.7|7133.7|7118.7|16
1726668560000|2024-09-18 14:09:20|7135.7|7120.7|7138.7|7123.7|7139.7|7124.7|7135.7|7120.7|15
1726668570000|2024-09-18 14:09:30|7139.2|7124.2|7141.4|7126.4|7141.4|7126.4|7139.2|7124.2|14
1726668590000|2024-09-18 14:09:50|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7141.4|7126.4|3
1726668600000|2024-09-18 14:10:00|7141.2|7126.2|7145.6|7130.6|7145.6|7130.6|7140.9|7125.9|18
1726668610000|2024-09-18 14:10:10|7146.1|7131.1|7148.6|7133.6|7149.1|7134.1|7145.9|7130.9|22
1726668620000|2024-09-18 14:10:20|7148.1|7133.1|7149.6|7134.6|7151.5|7136.5|7148.1|7133.1|23
1726668630000|2024-09-18 14:10:30|7148.8|7133.8|7150.5|7135.5|7151|7136|7148.8|7133.8|11
1726668640000|2024-09-18 14:10:40|7150.7|7135.7|7150.5|7135.5|7151.5|7136.5|7150|7135|14
1726668650000|2024-09-18 14:10:50|7149.5|7134.5|7149|7134|7149.5|7134.5|7149|7134|7
1726668660000|2024-09-18 14:11:00|7148.8|7133.8|7150.1|7135.1|7150.6|7135.6|7147.7|7132.7|7
1726668670000|2024-09-18 14:11:10|7150.6|7135.6|7151.6|7136.6|7153.1|7138.1|7150.6|7135.6|12
1726668680000|2024-09-18 14:11:20|7151.4|7136.4|7151.1|7136.1|7151.4|7136.4|7148.1|7133.1|7
1726668690000|2024-09-18 14:11:30|7151.5|7136.5|7152.4|7137.4|7152.4|7137.4|7150.8|7135.8|7
1726668700000|2024-09-18 14:11:40|7152.8|7137.8|7152.1|7137.1|7155.6|7140.6|7152.1|7137.1|14
1726668710000|2024-09-18 14:11:50|7152.6|7137.6|7151.1|7136.1|7152.6|7137.6|7150.4|7135.4|3
1726668720000|2024-09-18 14:12:00|7149.9|7134.9|7151.5|7136.5|7151.8|7136.8|7149.9|7134.9|17
1726668730000|2024-09-18 14:12:10|7152.2|7137.2|7151.8|7136.8|7153.3|7138.3|7150.8|7135.8|8
1726668740000|2024-09-18 14:12:20|7151.3|7136.3|7152.8|7137.8|7153.3|7138.3|7150.8|7135.8|4
1726668750000|2024-09-18 14:12:30|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|1
1726668760000|2024-09-18 14:12:40|7154.3|7139.3|7154.8|7139.8|7155.3|7140.3|7153.8|7138.8|15
1726668770000|2024-09-18 14:12:50|7155.3|7140.3|7153.1|7138.1|7155.3|7140.3|7153.1|7138.1|41
1726668780000|2024-09-18 14:13:00|7152.8|7137.8|7149.3|7134.3|7152.8|7137.8|7149.3|7134.3|13
1726668790000|2024-09-18 14:13:10|7148.3|7133.3|7148.6|7133.6|7149.1|7134.1|7146.8|7131.8|6
1726668800000|2024-09-18 14:13:20|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|1
1726668810000|2024-09-18 14:13:30|7147.1|7132.1|7148.3|7133.3|7148.3|7133.3|7145.8|7130.8|5
1726668820000|2024-09-18 14:13:40|7148.6|7133.6|7146.3|7131.3|7150.3|7135.3|7145.5|7130.5|16
1726668830000|2024-09-18 14:13:50|7145.8|7130.8|7145.6|7130.6|7146.1|7131.1|7145.3|7130.3|6
1726668840000|2024-09-18 14:14:00|7145.4|7130.4|7145.3|7130.3|7147.3|7132.3|7145.1|7130.1|22
1726668850000|2024-09-18 14:14:10|7145.9|7130.9|7147.5|7132.5|7147.5|7132.5|7145.9|7130.9|14
1726668860000|2024-09-18 14:14:20|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7148.3|7133.3|5
1726668870000|2024-09-18 14:14:30|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7149.1|7134.1|7
1726668880000|2024-09-18 14:14:40|7149.5|7134.5|7154.2|7139.2|7154.2|7139.2|7149.5|7134.5|12
1726668890000|2024-09-18 14:14:50|7155|7140|7152.5|7137.5|7155|7140|7152.5|7137.5|11
1726668900000|2024-09-18 14:15:00|7152.7|7137.7|7153.8|7138.8|7154|7139|7152.7|7137.7|2
1726668910000|2024-09-18 14:15:10|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|4
1726668920000|2024-09-18 14:15:20|7156|7141|7158.3|7143.3|7158.3|7143.3|7156|7141|19
1726668930000|2024-09-18 14:15:30|7158|7143|7160.5|7145.5|7160.8|7145.8|7156.3|7141.3|11
1726668940000|2024-09-18 14:15:40|7161.5|7146.5|7163.9|7148.9|7164|7149|7161.5|7146.5|8
1726668950000|2024-09-18 14:15:50|7164.5|7149.5|7165|7150|7166|7151|7164.5|7149.5|5
1726668960000|2024-09-18 14:16:00|7164.8|7149.8|7166.5|7151.5|7168.3|7153.3|7164|7149|14
1726668970000|2024-09-18 14:16:10|7165|7150|7162|7147|7165.5|7150.5|7162|7147|11
1726668980000|2024-09-18 14:16:20|7162.7|7147.7|7159.5|7144.5|7162.7|7147.7|7159.5|7144.5|3
1726668990000|2024-09-18 14:16:30|7159.8|7144.8|7159.5|7144.5|7159.8|7144.8|7157.3|7142.3|11
1726669000000|2024-09-18 14:16:40|7159.7|7144.7|7159.7|7144.7|7160.2|7145.2|7159.5|7144.5|4
1726669010000|2024-09-18 14:16:50|7159.5|7144.5|7163.5|7148.5|7163.5|7148.5|7159.5|7144.5|4
1726669020000|2024-09-18 14:17:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7160|7145|9
1726669030000|2024-09-18 14:17:10|7162|7147|7161|7146|7162|7147|7161|7146|1
1726669040000|2024-09-18 14:17:20|7162|7147|7162|7147|7162|7147|7162|7147|3
1726669050000|2024-09-18 14:17:30|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1726669060000|2024-09-18 14:17:40|7162.5|7147.5|7161.5|7146.5|7162.5|7147.5|7161.4|7146.4|13
1726669070000|2024-09-18 14:17:50|7161.3|7146.3|7161.5|7146.5|7161.5|7146.5|7161|7146|1
1726669080000|2024-09-18 14:18:00|7160.6|7145.6|7154.2|7139.2|7160.6|7145.6|7154|7139|17
1726669090000|2024-09-18 14:18:10|7154.3|7139.3|7155.7|7140.7|7156.2|7141.2|7154.2|7139.2|6
1726669100000|2024-09-18 14:18:20|7155.5|7140.5|7159|7144|7159|7144|7155.5|7140.5|19
1726669110000|2024-09-18 14:18:30|7158.6|7143.6|7157.5|7142.5|7158.6|7143.6|7157.5|7142.5|4
1726669120000|2024-09-18 14:18:40|7156.5|7141.5|7156.5|7141.5|7156.7|7141.7|7156.5|7141.5|3
1726669140000|2024-09-18 14:19:00|7156.7|7141.7|7154.5|7139.5|7157.2|7142.2|7154.5|7139.5|12
1726669150000|2024-09-18 14:19:10|7155.7|7140.7|7160.4|7145.4|7160.4|7145.4|7155.7|7140.7|14
1726669160000|2024-09-18 14:19:20|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|2
1726669180000|2024-09-18 14:19:40|7160.4|7145.4|7160.7|7145.7|7160.7|7145.7|7160.4|7145.4|0
1726669190000|2024-09-18 14:19:50|7158.8|7143.8|7155.7|7140.7|7158.8|7143.8|7155.7|7140.7|12
1726669200000|2024-09-18 14:20:00|7155.3|7140.3|7153|7138|7155.3|7140.3|7153|7138|11
1726669210000|2024-09-18 14:20:10|7154|7139|7154.5|7139.5|7155.2|7140.2|7154|7139|11
1726669220000|2024-09-18 14:20:20|7155|7140|7155.5|7140.5|7156.5|7141.5|7155|7140|3
1726669230000|2024-09-18 14:20:30|7156|7141|7155.5|7140.5|7156|7141|7155.5|7140.5|0
1726669240000|2024-09-18 14:20:40|7155.8|7140.8|7156|7141|7156|7141|7155.8|7140.8|5
1726669250000|2024-09-18 14:20:50|7156.6|7141.6|7156|7141|7158|7143|7156|7141|3
1726669260000|2024-09-18 14:21:00|7155.5|7140.5|7154.5|7139.5|7155.5|7140.5|7153|7138|6
1726669270000|2024-09-18 14:21:10|7154|7139|7148.8|7133.8|7154|7139|7148.8|7133.8|27
1726669280000|2024-09-18 14:21:20|7148|7133|7146.1|7131.1|7148|7133|7146.1|7131.1|18
1726669290000|2024-09-18 14:21:30|7147|7132|7146.5|7131.5|7148.3|7133.3|7146.5|7131.5|2
1726669300000|2024-09-18 14:21:40|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|9
1726669310000|2024-09-18 14:21:50|7151|7136|7151.5|7136.5|7151.5|7136.5|7150.5|7135.5|22
1726669320000|2024-09-18 14:22:00|7151.3|7136.3|7151|7136|7153.7|7138.7|7151|7136|6
1726669330000|2024-09-18 14:22:10|7152.5|7137.5|7151.5|7136.5|7152.5|7137.5|7150|7135|7
1726669340000|2024-09-18 14:22:20|7151.1|7136.1|7150|7135|7151.1|7136.1|7150|7135|3
1726669350000|2024-09-18 14:22:30|7151.5|7136.5|7152|7137|7152.5|7137.5|7151.5|7136.5|6
1726669360000|2024-09-18 14:22:40|7153.9|7138.9|7151.3|7136.3|7154.2|7139.2|7151.3|7136.3|3
1726669370000|2024-09-18 14:22:50|7150.7|7135.7|7150.5|7135.5|7150.7|7135.7|7150.5|7135.5|2
1726669380000|2024-09-18 14:23:00|7150.2|7135.2|7148.8|7133.8|7150.2|7135.2|7147.3|7132.3|19
1726669390000|2024-09-18 14:23:10|7148.6|7133.6|7149.5|7134.5|7149.5|7134.5|7148|7133|2
1726669400000|2024-09-18 14:23:20|7148.5|7133.5|7149.5|7134.5|7149.5|7134.5|7148|7133|2
1726669410000|2024-09-18 14:23:30|7151|7136|7151.7|7136.7|7151.7|7136.7|7151|7136|1
1726669420000|2024-09-18 14:23:40|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|1
1726669430000|2024-09-18 14:23:50|7152|7137|7152|7137|7152|7137|7152|7137|4
1726669440000|2024-09-18 14:24:00|7152.2|7137.2|7152.5|7137.5|7152.5|7137.5|7152.2|7137.2|2
1726669450000|2024-09-18 14:24:10|7152.2|7137.2|7152.6|7137.6|7152.6|7137.6|7151.8|7136.8|14
1726669460000|2024-09-18 14:24:20|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|2
1726669470000|2024-09-18 14:24:30|7152|7137|7152.3|7137.3|7152.5|7137.5|7151.8|7136.8|5
1726669480000|2024-09-18 14:24:40|7151.4|7136.4|7152.3|7137.3|7152.3|7137.3|7151|7136|10
1726669490000|2024-09-18 14:24:50|7152|7137|7152|7137|7152|7137|7152|7137|4
1726669500000|2024-09-18 14:25:00|7152.5|7137.5|7152.5|7137.5|7153|7138|7151.3|7136.3|7
1726669510000|2024-09-18 14:25:10|7152.7|7137.7|7153.5|7138.5|7153.5|7138.5|7148.5|7133.5|25
1726669520000|2024-09-18 14:25:20|||||||||3
1726669540000|2024-09-18 14:25:40|7153|7138|7152.8|7137.8|7153|7138|7152.8|7137.8|3
1726669550000|2024-09-18 14:25:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7151.7|7136.7|5
1726669560000|2024-09-18 14:26:00|||||||||4
1726669570000|2024-09-18 14:26:10|7151.8|7136.8|7152.5|7137.5|7153|7138|7151.5|7136.5|15
1726669580000|2024-09-18 14:26:20|||||||||2
1726669590000|2024-09-18 14:26:30|7153|7138|7152.5|7137.5|7153|7138|7152|7137|3
1726669600000|2024-09-18 14:26:40|7152.3|7137.3|7152|7137|7153.7|7138.7|7152|7137|15
1726669610000|2024-09-18 14:26:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|1
1726669620000|2024-09-18 14:27:00|7152.1|7137.1|7153.3|7138.3|7154|7139|7151|7136|11
1726669630000|2024-09-18 14:27:10|7154|7139|7156.6|7141.6|7156.7|7141.7|7154|7139|3
1726669640000|2024-09-18 14:27:20|7156|7141|7155|7140|7156|7141|7155|7140|3
1726669650000|2024-09-18 14:27:30|7154.4|7139.4|7156.7|7141.7|7156.7|7141.7|7154|7139|10
1726669660000|2024-09-18 14:27:40|7156.8|7141.8|7153.5|7138.5|7156.8|7141.8|7153.5|7138.5|10
1726669670000|2024-09-18 14:27:50|||||||||2
1726669680000|2024-09-18 14:28:00|7153|7138|7156|7141|7156.5|7141.5|7153|7138|11
1726669690000|2024-09-18 14:28:10|7155|7140|7153.5|7138.5|7155|7140|7153.5|7138.5|5
1726669700000|2024-09-18 14:28:20|7153|7138|7152.5|7137.5|7153|7138|7151.3|7136.3|12
1726669710000|2024-09-18 14:28:30|7153|7138|7153.8|7138.8|7154|7139|7153|7138|7
1726669720000|2024-09-18 14:28:40|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1726669730000|2024-09-18 14:28:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1726669740000|2024-09-18 14:29:00|7152.3|7137.3|7154|7139|7154|7139|7152|7137|13
1726669760000|2024-09-18 14:29:20|7153.2|7138.2|7152.2|7137.2|7153.2|7138.2|7150.3|7135.3|11
1726669770000|2024-09-18 14:29:30|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|2
1726669780000|2024-09-18 14:29:40|7155|7140|7155|7140|7155|7140|7155|7140|5
1726669790000|2024-09-18 14:29:50|7154.7|7139.7|7152.3|7137.3|7154.7|7139.7|7152.3|7137.3|8
1726669800000|2024-09-18 14:30:00|7154|7139|7158|7143|7159.7|7144.7|7152.3|7137.3|19
1726669810000|2024-09-18 14:30:10|7158.2|7143.2|7158.7|7143.7|7160.7|7145.7|7158.2|7143.2|9
1726669820000|2024-09-18 14:30:20|7158.2|7143.2|7158.2|7143.2|7158.5|7143.5|7158|7143|4
1726669830000|2024-09-18 14:30:30|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1726669840000|2024-09-18 14:30:40|7158.3|7143.3|7156.5|7141.5|7158.3|7143.3|7156.5|7141.5|6
1726669850000|2024-09-18 14:30:50|7156.3|7141.3|7156|7141|7156.3|7141.3|7156|7141|1
1726669860000|2024-09-18 14:31:00|7155.7|7140.7|7159|7144|7159|7144|7154.5|7139.5|17
1726669870000|2024-09-18 14:31:10|7158|7143|7162.9|7147.9|7162.9|7147.9|7158|7143|8
1726669880000|2024-09-18 14:31:20|7162.6|7147.6|7163.9|7148.9|7164.6|7149.6|7162.6|7147.6|24
1726669890000|2024-09-18 14:31:30|7164.6|7149.6|7164.6|7149.6|7166.5|7151.5|7163.4|7148.4|10
1726669900000|2024-09-18 14:31:40|7165.1|7150.1|7165.3|7150.3|7165.8|7150.8|7165.1|7150.1|7
1726669910000|2024-09-18 14:31:50|7165.1|7150.1|7160.4|7145.4|7165.1|7150.1|7160.4|7145.4|5
1726669920000|2024-09-18 14:32:00|7160|7145|7161.1|7146.1|7162.1|7147.1|7159.8|7144.8|9
1726669930000|2024-09-18 14:32:10|7161.4|7146.4|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|5
1726669940000|2024-09-18 14:32:20|7160.9|7145.9|7159.7|7144.7|7160.9|7145.9|7159.4|7144.4|0
1726669950000|2024-09-18 14:32:30|7159.9|7144.9|7158.7|7143.7|7159.9|7144.9|7158.7|7143.7|2
1726669960000|2024-09-18 14:32:40|7157.9|7142.9|7154.9|7139.9|7157.9|7142.9|7154.9|7139.9|2
1726669970000|2024-09-18 14:32:50|7154.7|7139.7|7153.4|7138.4|7154.7|7139.7|7153.2|7138.2|6
1726669980000|2024-09-18 14:33:00|7152.9|7137.9|7158.9|7143.9|7158.9|7143.9|7152.9|7137.9|19
1726669990000|2024-09-18 14:33:10|7159.2|7144.2|7159.9|7144.9|7159.9|7144.9|7158.9|7143.9|6
1726670000000|2024-09-18 14:33:20|7160.4|7145.4|7160.4|7145.4|7160.9|7145.9|7159.9|7144.9|2
1726670010000|2024-09-18 14:33:30|7160.7|7145.7|7159.9|7144.9|7160.9|7145.9|7159.9|7144.9|4
1726670020000|2024-09-18 14:33:40|7160.4|7145.4|7159.4|7144.4|7160.4|7145.4|7159.4|7144.4|2
1726670030000|2024-09-18 14:33:50|7159.6|7144.6|7159.9|7144.9|7159.9|7144.9|7159.6|7144.6|0
1726670040000|2024-09-18 14:34:00|7159.6|7144.6|7162.4|7147.4|7162.4|7147.4|7159.3|7144.3|8
1726670050000|2024-09-18 14:34:10|7161.9|7146.9|7160.2|7145.2|7161.9|7146.9|7159.7|7144.7|6
1726670060000|2024-09-18 14:34:20|7160|7145|7159.7|7144.7|7160|7145|7159.7|7144.7|1
1726670070000|2024-09-18 14:34:30|7159.6|7144.6|7159.9|7144.9|7159.9|7144.9|7159.6|7144.6|0
1726670080000|2024-09-18 14:34:40|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|6
1726670090000|2024-09-18 14:34:50|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|5
1726670100000|2024-09-18 14:35:00|7160.9|7145.9|7162.4|7147.4|7164.6|7149.6|7160.9|7145.9|8
1726670110000|2024-09-18 14:35:10|7162.1|7147.1|7159.9|7144.9|7162.1|7147.1|7159.9|7144.9|2
1726670120000|2024-09-18 14:35:20|||||||||27
1726670130000|2024-09-18 14:35:30|7160.2|7145.2|7163.2|7148.2|7163.9|7148.9|7160.2|7145.2|4
1726670140000|2024-09-18 14:35:40|7162.7|7147.7|7162.9|7147.9|7162.9|7147.9|7162.2|7147.2|2
1726670150000|2024-09-18 14:35:50|7162.4|7147.4|7165.4|7150.4|7165.4|7150.4|7162.4|7147.4|4
1726670160000|2024-09-18 14:36:00|7164.9|7149.9|7167.9|7152.9|7167.9|7152.9|7164.9|7149.9|4
1726670170000|2024-09-18 14:36:10|7168.4|7153.4|7164.9|7149.9|7168.4|7153.4|7164.9|7149.9|8
1726670180000|2024-09-18 14:36:20|7166.4|7151.4|7165.4|7150.4|7167.4|7152.4|7165.4|7150.4|3
1726670190000|2024-09-18 14:36:30|7166.4|7151.4|7167.4|7152.4|7167.4|7152.4|7164.4|7149.4|10
1726670200000|2024-09-18 14:36:40|7168.4|7153.4|7167.4|7152.4|7170.9|7155.9|7167.4|7152.4|8
1726670210000|2024-09-18 14:36:50|7167.1|7152.1|7161.2|7146.2|7167.1|7152.1|7161.2|7146.2|20
1726670220000|2024-09-18 14:37:00|7160.9|7145.9|7161.4|7146.4|7161.4|7146.4|7159.4|7144.4|14
1726670230000|2024-09-18 14:37:10|7163.4|7148.4|7161.9|7146.9|7163.4|7148.4|7160.9|7145.9|11
1726670240000|2024-09-18 14:37:20|7161|7146|7159.7|7144.7|7161|7146|7159.4|7144.4|5
1726670250000|2024-09-18 14:37:30|7160|7145|7158|7143|7160.5|7145.5|7157.8|7142.8|8
1726670260000|2024-09-18 14:37:40|7158.5|7143.5|7158|7143|7158.5|7143.5|7157|7142|5
1726670270000|2024-09-18 14:37:50|7157.8|7142.8|7157.5|7142.5|7157.8|7142.8|7157.5|7142.5|2
1726670280000|2024-09-18 14:38:00|7157.3|7142.3|7158|7143|7158.5|7143.5|7155.3|7140.3|13
1726670290000|2024-09-18 14:38:10|7157.6|7142.6|7158|7143|7158|7143|7157|7142|1
1726670300000|2024-09-18 14:38:20|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1726670310000|2024-09-18 14:38:30|7159.1|7144.1|7160.7|7145.7|7160.7|7145.7|7159.1|7144.1|13
1726670320000|2024-09-18 14:38:40|7161|7146|7161|7146|7161|7146|7161|7146|2
1726670330000|2024-09-18 14:38:50|7161.2|7146.2|7162.5|7147.5|7163|7148|7161|7146|6
1726670340000|2024-09-18 14:39:00|7162|7147|7163.5|7148.5|7164.5|7149.5|7161.8|7146.8|9
1726670350000|2024-09-18 14:39:10|7164|7149|7163.5|7148.5|7164|7149|7163.5|7148.5|1
1726670360000|2024-09-18 14:39:20|7163|7148|7164.5|7149.5|7164.5|7149.5|7163|7148|5
1726670370000|2024-09-18 14:39:30|7166|7151|7165.5|7150.5|7166|7151|7165|7150|2
1726670380000|2024-09-18 14:39:40|7165.7|7150.7|7167.2|7152.2|7167.2|7152.2|7165.7|7150.7|3
1726670390000|2024-09-18 14:39:50|7167.5|7152.5|7166.9|7151.9|7168.5|7153.5|7166.9|7151.9|9
1726670400000|2024-09-18 14:40:00|7166|7151|7163.8|7148.8|7166|7151|7163.3|7148.3|5
1726670410000|2024-09-18 14:40:10|7167.5|7152.5|7170|7155|7170.5|7155.5|7167.5|7152.5|16
1726670420000|2024-09-18 14:40:20|7170.9|7155.9|7171|7156|7171.5|7156.5|7170.9|7155.9|4
1726670430000|2024-09-18 14:40:30|7170.6|7155.6|7170|7155|7170.6|7155.6|7170|7155|2
1726670440000|2024-09-18 14:40:40|7169.7|7154.7|7168.5|7153.5|7169.7|7154.7|7168.5|7153.5|6
1726670450000|2024-09-18 14:40:50|7168|7153|7170.2|7155.2|7170.2|7155.2|7167.5|7152.5|9
1726670460000|2024-09-18 14:41:00|7170|7155|7169|7154|7170|7155|7167.5|7152.5|9
1726670470000|2024-09-18 14:41:10|7168.5|7153.5|7168.6|7153.6|7169|7154|7168.5|7153.5|4
1726670480000|2024-09-18 14:41:20|7167.8|7152.8|7167.3|7152.3|7167.8|7152.8|7166.3|7151.3|9
1726670500000|2024-09-18 14:41:40|7167.1|7152.1|7167.8|7152.8|7168.2|7153.2|7166|7151|5
1726670510000|2024-09-18 14:41:50|7167|7152|7167|7152|7167.2|7152.2|7167|7152|0
1726670520000|2024-09-18 14:42:00|7166.8|7151.8|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|1
1726670530000|2024-09-18 14:42:10|7166.8|7151.8|7171|7156|7171|7156|7166.8|7151.8|4
1726670540000|2024-09-18 14:42:20|7171.2|7156.2|7171.5|7156.5|7172|7157|7171|7156|1
1726670560000|2024-09-18 14:42:40|7171.7|7156.7|7173.5|7158.5|7175|7160|7171.7|7156.7|11
1726670570000|2024-09-18 14:42:50|7175|7160|7176.2|7161.2|7176.2|7161.2|7175|7160|23
1726670580000|2024-09-18 14:43:00|7176|7161|7180|7165|7180|7165|7176|7161|19
1726670590000|2024-09-18 14:43:10|7179.8|7164.8|7180.5|7165.5|7180.5|7165.5|7179.5|7164.5|4
1726670600000|2024-09-18 14:43:20|7180|7165|7179|7164|7180|7165|7178.5|7163.5|15
1726670610000|2024-09-18 14:43:30|7178.8|7163.8|7180.5|7165.5|7180.5|7165.5|7178.5|7163.5|5
1726670620000|2024-09-18 14:43:40|7181|7166|7180.7|7165.7|7181.9|7166.9|7180.4|7165.4|14
1726670630000|2024-09-18 14:43:50|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|2
1726670640000|2024-09-18 14:44:00|7181.4|7166.4|7175|7160|7181.4|7166.4|7174.8|7159.8|11
1726670660000|2024-09-18 14:44:20|7175.5|7160.5|7176|7161|7176.2|7161.2|7175.5|7160.5|2
1726670670000|2024-09-18 14:44:30|7176.2|7161.2|7176.3|7161.3|7176.3|7161.3|7176.2|7161.2|0
1726670680000|2024-09-18 14:44:40|7174.9|7159.9|7172.5|7157.5|7174.9|7159.9|7172.2|7157.2|9
1726670690000|2024-09-18 14:44:50|7175.8|7160.8|7174.3|7159.3|7175.8|7160.8|7174|7159|7
1726670700000|2024-09-18 14:45:00|7174.1|7159.1|7171.3|7156.3|7174.1|7159.1|7171.3|7156.3|28
1726670710000|2024-09-18 14:45:10|7171.1|7156.1|7172.5|7157.5|7173.7|7158.7|7169.3|7154.3|5
1726670720000|2024-09-18 14:45:20|7172.1|7157.1|7171.5|7156.5|7172.1|7157.1|7171.5|7156.5|1
1726670730000|2024-09-18 14:45:30|7171.3|7156.3|7171|7156|7171.3|7156.3|7171|7156|0
1726670740000|2024-09-18 14:45:40|7170.5|7155.5|7168.6|7153.6|7170.5|7155.5|7168.6|7153.6|2
1726670750000|2024-09-18 14:45:50|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|1
1726670760000|2024-09-18 14:46:00|7169.4|7154.4|7170|7155|7170|7155|7169.4|7154.4|4
1726670770000|2024-09-18 14:46:10|7170.3|7155.3|7173.9|7158.9|7173.9|7158.9|7170.3|7155.3|3
1726670790000|2024-09-18 14:46:30|7174.5|7159.5|7172.5|7157.5|7174.5|7159.5|7172.5|7157.5|7
1726670800000|2024-09-18 14:46:40|7172.2|7157.2|7174.2|7159.2|7176.8|7161.8|7170.5|7155.5|8
1726670810000|2024-09-18 14:46:50|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|1
1726670820000|2024-09-18 14:47:00|7174.1|7159.1|7173.9|7158.9|7174.9|7159.9|7173.9|7158.9|2
1726670840000|2024-09-18 14:47:20|7173|7158|7172|7157|7173|7158|7172|7157|2
1726670850000|2024-09-18 14:47:30|7171.7|7156.7|7173|7158|7173.7|7158.7|7171.7|7156.7|4
1726670860000|2024-09-18 14:47:40|7172.4|7157.4|7171.5|7156.5|7173|7158|7171.5|7156.5|3
1726670870000|2024-09-18 14:47:50|7171|7156|7171|7156|7171|7156|7171|7156|2
1726670880000|2024-09-18 14:48:00|7170.8|7155.8|7170.8|7155.8|7171.3|7156.3|7170.8|7155.8|10
1726670890000|2024-09-18 14:48:10|7171|7156|7170.8|7155.8|7171.5|7156.5|7170.8|7155.8|0
1726670900000|2024-09-18 14:48:20|7170.6|7155.6|7169.5|7154.5|7171|7156|7168.8|7153.8|10
1726670910000|2024-09-18 14:48:30|7170|7155|7169.8|7154.8|7170|7155|7169.8|7154.8|0
1726670920000|2024-09-18 14:48:40|7169.4|7154.4|7170|7155|7170|7155|7168.8|7153.8|6
1726670930000|2024-09-18 14:48:50|7169.8|7154.8|7170|7155|7170|7155|7169.8|7154.8|1
1726670940000|2024-09-18 14:49:00|7167.5|7152.5|7171|7156|7171|7156|7167.5|7152.5|4
1726670950000|2024-09-18 14:49:10|7170.8|7155.8|7170|7155|7170.8|7155.8|7170|7155|3
1726670960000|2024-09-18 14:49:20|7171|7156|7174.9|7159.9|7174.9|7159.9|7171|7156|14
1726670970000|2024-09-18 14:49:30|7174.6|7159.6|7174.5|7159.5|7174.7|7159.7|7173.8|7158.8|3
1726670980000|2024-09-18 14:49:40|7174.7|7159.7|7173.8|7158.8|7174.7|7159.7|7173.8|7158.8|0
1726670990000|2024-09-18 14:49:50|7173.6|7158.6|7172|7157|7173.6|7158.6|7172|7157|2
1726671000000|2024-09-18 14:50:00|7171.3|7156.3|7170.2|7155.2|7171.3|7156.3|7170.2|7155.2|1
1726671010000|2024-09-18 14:50:10|7170|7155|7170.8|7155.8|7171|7156|7168.2|7153.2|9
1726671020000|2024-09-18 14:50:20|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726671030000|2024-09-18 14:50:30|||||||||1
1726671050000|2024-09-18 14:50:50|7171|7156|7169.5|7154.5|7171|7156|7169.5|7154.5|5
1726671060000|2024-09-18 14:51:00|7169.3|7154.3|7172|7157|7172|7157|7168.5|7153.5|2
1726671070000|2024-09-18 14:51:10|7171.5|7156.5|7169.3|7154.3|7171.5|7156.5|7169.3|7154.3|2
1726671080000|2024-09-18 14:51:20|7168.8|7153.8|7167.8|7152.8|7168.8|7153.8|7167.8|7152.8|0
1726671090000|2024-09-18 14:51:30|7169|7154|7172.3|7157.3|7172.3|7157.3|7169|7154|20
1726671100000|2024-09-18 14:51:40|7171.8|7156.8|7171.8|7156.8|7173.5|7158.5|7171.3|7156.3|3
1726671110000|2024-09-18 14:51:50|7172.5|7157.5|7168.8|7153.8|7172.5|7157.5|7168.8|7153.8|3
1726671120000|2024-09-18 14:52:00|7168.6|7153.6|7167.5|7152.5|7168.8|7153.8|7167|7152|14
1726671130000|2024-09-18 14:52:10|7167.7|7152.7|7168|7153|7168|7153|7167.7|7152.7|0
1726671140000|2024-09-18 14:52:20|7169|7154|7173|7158|7173.5|7158.5|7169|7154|7
1726671150000|2024-09-18 14:52:30|7172.8|7157.8|7172.5|7157.5|7172.8|7157.8|7172.5|7157.5|0
1726671160000|2024-09-18 14:52:40|7172.3|7157.3|7173|7158|7173|7158|7171|7156|4
1726671170000|2024-09-18 14:52:50|7172.8|7157.8|7172.5|7157.5|7172.8|7157.8|7172.5|7157.5|0
1726671180000|2024-09-18 14:53:00|7172.3|7157.3|7172.5|7157.5|7173|7158|7170.8|7155.8|10
1726671190000|2024-09-18 14:53:10|||||||||3
1726671200000|2024-09-18 14:53:20|7173|7158|7173.2|7158.2|7173.7|7158.7|7172.7|7157.7|7
1726671210000|2024-09-18 14:53:30|7174|7159|7174|7159|7174|7159|7174|7159|1
1726671220000|2024-09-18 14:53:40|7173.5|7158.5|7173|7158|7173.5|7158.5|7173|7158|2
1726671230000|2024-09-18 14:53:50|7173.3|7158.3|7173.3|7158.3|7173.5|7158.5|7173.3|7158.3|1
1726671240000|2024-09-18 14:54:00|7173.1|7158.1|7170.5|7155.5|7173.1|7158.1|7168.5|7153.5|12
1726671250000|2024-09-18 14:54:10|7170|7155|7169|7154|7170|7155|7169|7154|2
1726671260000|2024-09-18 14:54:20|7171.6|7156.6|7171|7156|7172|7157|7170.8|7155.8|10
1726671270000|2024-09-18 14:54:30|7173.2|7158.2|7174|7159|7174|7159|7173.2|7158.2|5
1726671280000|2024-09-18 14:54:40|7173|7158|7174|7159|7174|7159|7173|7158|1
1726671290000|2024-09-18 14:54:50|7173.8|7158.8|7172.8|7157.8|7173.8|7158.8|7172.8|7157.8|6
1726671300000|2024-09-18 14:55:00|7172.6|7157.6|7174|7159|7174|7159|7172.3|7157.3|14
1726671310000|2024-09-18 14:55:10|||||||||12
1726671320000|2024-09-18 14:55:20|7174.5|7159.5|7173.2|7158.2|7174.5|7159.5|7172|7157|29
1726671330000|2024-09-18 14:55:30|7173.5|7158.5|7172|7157|7173.5|7158.5|7172|7157|3
1726671340000|2024-09-18 14:55:40|7173.5|7158.5|7174|7159|7174|7159|7173.5|7158.5|2
1726671350000|2024-09-18 14:55:50|7174.2|7159.2|7174|7159|7174.5|7159.5|7173.5|7158.5|2
1726671360000|2024-09-18 14:56:00|7173.8|7158.8|7174|7159|7174|7159|7173|7158|31
1726671370000|2024-09-18 14:56:10|7173.5|7158.5|7173.5|7158.5|7175|7160|7173.3|7158.3|18
1726671380000|2024-09-18 14:56:20|7174|7159|7171.8|7156.8|7174|7159|7170.3|7155.3|13
1726671390000|2024-09-18 14:56:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726671400000|2024-09-18 14:56:40|7171.1|7156.1|7169|7154|7171.1|7156.1|7169|7154|1
1726671410000|2024-09-18 14:56:50|7169.2|7154.2|7169.5|7154.5|7169.5|7154.5|7169.2|7154.2|0
1726671420000|2024-09-18 14:57:00|7169|7154|7168|7153|7169|7154|7168|7153|4
1726671430000|2024-09-18 14:57:10|7169|7154|7168.5|7153.5|7169|7154|7168.5|7153.5|13
1726671440000|2024-09-18 14:57:20|7165|7150|7165|7150|7165|7150|7165|7150|23
1726671450000|2024-09-18 14:57:30|7165.5|7150.5|7168.5|7153.5|7168.5|7153.5|7165.5|7150.5|9
1726671470000|2024-09-18 14:57:50|7169|7154|7168.5|7153.5|7169|7154|7168.5|7153.5|6
1726671480000|2024-09-18 14:58:00|7168|7153|7165.5|7150.5|7168|7153|7165.5|7150.5|37
1726671510000|2024-09-18 14:58:30|7164.8|7149.8|7164|7149|7164.8|7149.8|7164|7149|5
1726671520000|2024-09-18 14:58:40|7163.5|7148.5|7165.5|7150.5|7166|7151|7163|7148|9
1726671540000|2024-09-18 14:59:00|7165|7150|7166.5|7151.5|7166.5|7151.5|7165|7150|5
1726671550000|2024-09-18 14:59:10|7166.3|7151.3|7168.4|7153.4|7168.4|7153.4|7166|7151|7
1726671560000|2024-09-18 14:59:20|7168.5|7153.5|7166.5|7151.5|7168.5|7153.5|7166.5|7151.5|2
1726671570000|2024-09-18 14:59:30|7166|7151|7165.5|7150.5|7166|7151|7165.5|7150.5|0
1726671580000|2024-09-18 14:59:40|7165.3|7150.3|7165|7150|7165.3|7150.3|7165|7150|0
1726671590000|2024-09-18 14:59:50|7164.5|7149.5|7166|7151|7166|7151|7164.5|7149.5|7
1726671600000|2024-09-18 15:00:00|7165.5|7150.5|7164|7149|7165.5|7150.5|7163|7148|7
1726671610000|2024-09-18 15:00:10|7165.5|7150.5|7164.5|7149.5|7165.5|7150.5|7164.5|7149.5|8
1726671620000|2024-09-18 15:00:20|7164.8|7149.8|7167.2|7152.2|7167.2|7152.2|7164.8|7149.8|7
1726671630000|2024-09-18 15:00:30|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7165.5|7150.5|2
1726671640000|2024-09-18 15:00:40|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1726671660000|2024-09-18 15:01:00|||||||||1
1726671670000|2024-09-18 15:01:10|7170|7155|7174|7159|7174|7159|7170|7155|11
1726671680000|2024-09-18 15:01:20|7174.9|7159.9|7176.5|7161.5|7176.5|7161.5|7174.9|7159.9|2
1726671690000|2024-09-18 15:01:30|7175.5|7160.5|7177|7162|7177|7162|7175|7160|2
1726671700000|2024-09-18 15:01:40|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|1
1726671720000|2024-09-18 15:02:00|7175.7|7160.7|7174|7159|7176|7161|7174|7159|3
1726671730000|2024-09-18 15:02:10|7174.3|7159.3|7175.5|7160.5|7176|7161|7174.3|7159.3|5
1726671740000|2024-09-18 15:02:20|||||||||1
1726671750000|2024-09-18 15:02:30|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|1
1726671780000|2024-09-18 15:03:00|||||||||1
1726671790000|2024-09-18 15:03:10|7174|7159|7175.2|7160.2|7175.2|7160.2|7173.2|7158.2|28
1726671800000|2024-09-18 15:03:20|7175.5|7160.5|7176|7161|7176|7161|7175.5|7160.5|1
1726671810000|2024-09-18 15:03:30|7175.4|7160.4|7175|7160|7175.5|7160.5|7175|7160|2
1726671820000|2024-09-18 15:03:40|7175.5|7160.5|7174.3|7159.3|7177.5|7162.5|7174.3|7159.3|13
1726671830000|2024-09-18 15:03:50|7175.2|7160.2|7176|7161|7176|7161|7175.2|7160.2|2
1726671840000|2024-09-18 15:04:00|7176.5|7161.5|7176.5|7161.5|7176.8|7161.8|7176.5|7161.5|0
1726671850000|2024-09-18 15:04:10|||||||||4
1726671860000|2024-09-18 15:04:20|7176.7|7161.7|7176.5|7161.5|7177|7162|7176.5|7161.5|0
1726671870000|2024-09-18 15:04:30|7175|7160|7175|7160|7175|7160|7175|7160|2
1726671890000|2024-09-18 15:04:50|7175.2|7160.2|7174.5|7159.5|7175.5|7160.5|7174.5|7159.5|4
1726671900000|2024-09-18 15:05:00|7174|7159|7172.2|7157.2|7174|7159|7171.8|7156.8|9
1726671910000|2024-09-18 15:05:10|7173.1|7158.1|7173.5|7158.5|7173.5|7158.5|7173.1|7158.1|1
1726671920000|2024-09-18 15:05:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|4
1726671930000|2024-09-18 15:05:30|7173.5|7158.5|7170.5|7155.5|7173.5|7158.5|7170.5|7155.5|2
1726671940000|2024-09-18 15:05:40|7170|7155|7169|7154|7170|7155|7169|7154|1
1726671950000|2024-09-18 15:05:50|7168.8|7153.8|7168|7153|7168.8|7153.8|7167.8|7152.8|3
1726671960000|2024-09-18 15:06:00|7168.5|7153.5|7170.2|7155.2|7170.2|7155.2|7168.5|7153.5|1
1726671970000|2024-09-18 15:06:10|7170.5|7155.5|7171.5|7156.5|7171.5|7156.5|7170.5|7155.5|2
1726671980000|2024-09-18 15:06:20|||||||||1
1726672000000|2024-09-18 15:06:40|||||||||1
1726672010000|2024-09-18 15:06:50|7170.8|7155.8|7169.3|7154.3|7170.8|7155.8|7169.3|7154.3|8
1726672020000|2024-09-18 15:07:00|7169|7154|7166.5|7151.5|7169|7154|7166|7151|7
1726672030000|2024-09-18 15:07:10|7167.5|7152.5|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|4
1726672060000|2024-09-18 15:07:40|||||||||1
1726672080000|2024-09-18 15:08:00|7166|7151|7167.8|7152.8|7167.8|7152.8|7166|7151|4
1726672090000|2024-09-18 15:08:10|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1726672100000|2024-09-18 15:08:20|7167|7152|7167|7152|7167|7152|7167|7152|2
1726672110000|2024-09-18 15:08:30|7166.8|7151.8|7166.8|7151.8|7167|7152|7166.8|7151.8|8
1726672120000|2024-09-18 15:08:40|7167|7152|7167|7152|7167|7152|7167|7152|1
1726672130000|2024-09-18 15:08:50|7167.6|7152.6|7168.4|7153.4|7168.4|7153.4|7167.6|7152.6|3
1726672140000|2024-09-18 15:09:00|7169|7154|7167.8|7152.8|7169|7154|7167|7152|8
1726672160000|2024-09-18 15:09:20|7168|7153|7171.8|7156.8|7172|7157|7167.8|7152.8|3
1726672170000|2024-09-18 15:09:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726672180000|2024-09-18 15:09:40|7171|7156|7172.3|7157.3|7173|7158|7171|7156|3
1726672190000|2024-09-18 15:09:50|7172.2|7157.2|7171.5|7156.5|7172.5|7157.5|7171.5|7156.5|2
1726672200000|2024-09-18 15:10:00|7171.3|7156.3|7172|7157|7172|7157|7170.4|7155.4|5
1726672210000|2024-09-18 15:10:10|7173|7158|7173.8|7158.8|7175|7160|7173|7158|3
1726672220000|2024-09-18 15:10:20|7173.5|7158.5|7177.4|7162.4|7177.9|7162.9|7173.5|7158.5|9
1726672250000|2024-09-18 15:10:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|1
1726672260000|2024-09-18 15:11:00|7177.4|7162.4|7176.2|7161.2|7177.4|7162.4|7176.2|7161.2|1
1726672270000|2024-09-18 15:11:10|||||||||3
1726672290000|2024-09-18 15:11:30|||||||||2
1726672300000|2024-09-18 15:11:40|7177.9|7162.9|7179.9|7164.9|7179.9|7164.9|7177.9|7162.9|2
1726672320000|2024-09-18 15:12:00|7178.9|7163.9|7182.4|7167.4|7182.4|7167.4|7178.9|7163.9|4
1726672330000|2024-09-18 15:12:10|7181.9|7166.9|7179.9|7164.9|7181.9|7166.9|7179.9|7164.9|5
1726672340000|2024-09-18 15:12:20|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7179.9|7164.9|1
1726672350000|2024-09-18 15:12:30|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|3
1726672360000|2024-09-18 15:12:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|5
1726672370000|2024-09-18 15:12:50|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1726672380000|2024-09-18 15:13:00|7184.4|7169.4|7184.9|7169.9|7184.9|7169.9|7183.6|7168.6|8
1726672400000|2024-09-18 15:13:20|7185.2|7170.2|7186.9|7171.9|7187.4|7172.4|7185.2|7170.2|9
1726672410000|2024-09-18 15:13:30|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7186.9|7171.9|2
1726672420000|2024-09-18 15:13:40|7188.1|7173.1|7187.4|7172.4|7188.6|7173.6|7187.4|7172.4|5
1726672430000|2024-09-18 15:13:50|7186.9|7171.9|7185|7170|7186.9|7171.9|7185|7170|3
1726672440000|2024-09-18 15:14:00|7184.5|7169.5|7188.5|7173.5|7188.5|7173.5|7184.5|7169.5|4
1726672450000|2024-09-18 15:14:10|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.5|7173.5|0
1726672460000|2024-09-18 15:14:20|7188.8|7173.8|7188.2|7173.2|7188.8|7173.8|7188.2|7173.2|1
1726672470000|2024-09-18 15:14:30|7187.4|7172.4|7185.5|7170.5|7187.4|7172.4|7185|7170|4
1726672480000|2024-09-18 15:14:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1726672490000|2024-09-18 15:14:50|7186.5|7171.5|7191.9|7176.9|7194.9|7179.9|7186.5|7171.5|24
1726672500000|2024-09-18 15:15:00|7191.7|7176.7|7191.4|7176.4|7192.9|7177.9|7190.4|7175.4|3
1726672510000|2024-09-18 15:15:10|7191.7|7176.7|7192.7|7177.7|7192.7|7177.7|7191.7|7176.7|9
1726672520000|2024-09-18 15:15:20|7192.9|7177.9|7193.7|7178.7|7193.9|7178.9|7192.9|7177.9|6
1726672530000|2024-09-18 15:15:30|7193.9|7178.9|7193.4|7178.4|7193.9|7178.9|7193.4|7178.4|1
1726672540000|2024-09-18 15:15:40|7193.9|7178.9|7194.4|7179.4|7194.4|7179.4|7193.9|7178.9|1
1726672550000|2024-09-18 15:15:50|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1726672560000|2024-09-18 15:16:00|7195.7|7180.7|7191.2|7176.2|7195.7|7180.7|7191.2|7176.2|18
1726672570000|2024-09-18 15:16:10|7191|7176|7191|7176|7191|7176|7191|7176|4
1726672580000|2024-09-18 15:16:20|7190.8|7175.8|7190|7175|7190.8|7175.8|7190|7175|1
1726672590000|2024-09-18 15:16:30|7190.3|7175.3|7190|7175|7190.3|7175.3|7190|7175|2
1726672610000|2024-09-18 15:16:50|7191.1|7176.1|7195.7|7180.7|7195.7|7180.7|7191.1|7176.1|16
1726672620000|2024-09-18 15:17:00|7196.3|7181.3|7200.5|7185.5|7200.5|7185.5|7195.3|7180.3|9
1726672630000|2024-09-18 15:17:10|7199.5|7184.5|7198.5|7183.5|7199.5|7184.5|7198.5|7183.5|2
1726672640000|2024-09-18 15:17:20|7199.2|7184.2|7200.5|7185.5|7200.5|7185.5|7199.2|7184.2|6
1726672650000|2024-09-18 15:17:30|7200|7185|7198|7183|7200|7185|7198|7183|6
1726672670000|2024-09-18 15:17:50|||||||||1
1726672680000|2024-09-18 15:18:00|7198.2|7183.2|7201.2|7186.2|7201.2|7186.2|7198.2|7183.2|8
1726672690000|2024-09-18 15:18:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1726672700000|2024-09-18 15:18:20|7201.2|7186.2|7200.5|7185.5|7201.2|7186.2|7200.5|7185.5|1
1726672720000|2024-09-18 15:18:40|7200|7185|7199|7184|7200|7185|7198.5|7183.5|4
1726672730000|2024-09-18 15:18:50|7199.3|7184.3|7200.2|7185.2|7200.2|7185.2|7199.3|7184.3|14
1726672740000|2024-09-18 15:19:00|7200.5|7185.5|7202.8|7187.8|7203.2|7188.2|7199.5|7184.5|4
1726672760000|2024-09-18 15:19:20|7203|7188|7200|7185|7203|7188|7200|7185|13
1726672770000|2024-09-18 15:19:30|7199.7|7184.7|7198.3|7183.3|7199.7|7184.7|7198.3|7183.3|1
1726672780000|2024-09-18 15:19:40|7197.5|7182.5|7195.3|7180.3|7198|7183|7195.3|7180.3|10
1726672790000|2024-09-18 15:19:50|7195|7180|7193.3|7178.3|7195|7180|7193.3|7178.3|1
1726672800000|2024-09-18 15:20:00|7193|7178|7194.8|7179.8|7195.5|7180.5|7192.3|7177.3|8
1726672810000|2024-09-18 15:20:10|7195.5|7180.5|7196.5|7181.5|7196.5|7181.5|7195.5|7180.5|0
1726672820000|2024-09-18 15:20:20|7196.8|7181.8|7198.2|7183.2|7198.2|7183.2|7196.8|7181.8|1
1726672830000|2024-09-18 15:20:30|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1726672840000|2024-09-18 15:20:40|7199|7184|7199|7184|7200|7185|7199|7184|6
1726672860000|2024-09-18 15:21:00|7198.5|7183.5|7197.5|7182.5|7198.5|7183.5|7197.5|7182.5|1
1726672880000|2024-09-18 15:21:20|7196.8|7181.8|7197|7182|7197|7182|7196.8|7181.8|2
1726672900000|2024-09-18 15:21:40|7197.2|7182.2|7197|7182|7197.2|7182.2|7196.8|7181.8|0
1726672920000|2024-09-18 15:22:00|7196.8|7181.8|7194.3|7179.3|7196.8|7181.8|7193.8|7178.8|3
1726672950000|2024-09-18 15:22:30|7194|7179|7193|7178|7194|7179|7193|7178|2
1726672960000|2024-09-18 15:22:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|11
1726672970000|2024-09-18 15:22:50|7193.1|7178.1|7192.8|7177.8|7193.1|7178.1|7192.8|7177.8|0
1726673000000|2024-09-18 15:23:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|4
1726673010000|2024-09-18 15:23:30|7193.8|7178.8|7197|7182|7197|7182|7193.8|7178.8|1
1726673020000|2024-09-18 15:23:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1726673030000|2024-09-18 15:23:50|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726673060000|2024-09-18 15:24:20|7199.6|7184.6|7200.3|7185.3|7200.3|7185.3|7199.6|7184.6|2
1726673070000|2024-09-18 15:24:30|7200.1|7185.1|7198.8|7183.8|7200.1|7185.1|7197.6|7182.6|3
1726673080000|2024-09-18 15:24:40|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|0
1726673090000|2024-09-18 15:24:50|7197.9|7182.9|7199.3|7184.3|7201.4|7186.4|7197|7182|18
1726673100000|2024-09-18 15:25:00|7199|7184|7201.3|7186.3|7201.3|7186.3|7197.9|7182.9|1
1726673110000|2024-09-18 15:25:10|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7199.6|7184.6|0
1726673120000|2024-09-18 15:25:20|7200|7185|7198|7183|7200|7185|7198|7183|3
1726673130000|2024-09-18 15:25:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1726673150000|2024-09-18 15:25:50|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1726673160000|2024-09-18 15:26:00|7197.8|7182.8|7196.6|7181.6|7197.8|7182.8|7195.8|7180.8|4
1726673170000|2024-09-18 15:26:10|7196|7181|7195.4|7180.4|7196|7181|7194.6|7179.6|6
1726673180000|2024-09-18 15:26:20|7195.3|7180.3|7195.6|7180.6|7195.6|7180.6|7195.3|7180.3|0
1726673190000|2024-09-18 15:26:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1726673200000|2024-09-18 15:26:40|7195.6|7180.6|7195.3|7180.3|7195.6|7180.6|7193.4|7178.4|2
1726673210000|2024-09-18 15:26:50|7196.1|7181.1|7196.4|7181.4|7197.1|7182.1|7196.1|7181.1|21
1726673220000|2024-09-18 15:27:00|7196.9|7181.9|7196.4|7181.4|7197.1|7182.1|7196.4|7181.4|10
1726673230000|2024-09-18 15:27:10|7196.8|7181.8|7197.4|7182.4|7197.4|7182.4|7196.8|7181.8|0
1726673240000|2024-09-18 15:27:20|7197.2|7182.2|7196.9|7181.9|7197.2|7182.2|7196.9|7181.9|0
1726673250000|2024-09-18 15:27:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1726673260000|2024-09-18 15:27:40|7200.1|7185.1|7197.4|7182.4|7200.1|7185.1|7197.4|7182.4|7
1726673270000|2024-09-18 15:27:50|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.4|7181.4|0
1726673280000|2024-09-18 15:28:00|7196.8|7181.8|7197.9|7182.9|7198.1|7183.1|7196.8|7181.8|1
1726673290000|2024-09-18 15:28:10|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|0
1726673310000|2024-09-18 15:28:30|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1726673320000|2024-09-18 15:28:40|7199.8|7184.8|7199.1|7184.1|7199.8|7184.8|7199.1|7184.1|2
1726673330000|2024-09-18 15:28:50|7198.6|7183.6|7199.6|7184.6|7200|7185|7198.6|7183.6|5
1726673340000|2024-09-18 15:29:00|7199.1|7184.1|7199.8|7184.8|7199.8|7184.8|7199.1|7184.1|0
1726673370000|2024-09-18 15:29:30|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1726673390000|2024-09-18 15:29:50|||||||||3
1726673400000|2024-09-18 15:30:00|7200.4|7185.4|7203.8|7188.8|7203.8|7188.8|7200.4|7185.4|2
1726673410000|2024-09-18 15:30:10|7205.1|7190.1|7198.1|7183.1|7205.1|7190.1|7198.1|7183.1|6
1726673420000|2024-09-18 15:30:20|7196.1|7181.1|7196.5|7181.5|7196.5|7181.5|7196.1|7181.1|2
1726673430000|2024-09-18 15:30:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726673460000|2024-09-18 15:31:00|7196.5|7181.5|7197.1|7182.1|7198.6|7183.6|7196.3|7181.3|10
1726673470000|2024-09-18 15:31:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1726673480000|2024-09-18 15:31:20|7194.5|7179.5|7192.4|7177.4|7194.5|7179.5|7192.4|7177.4|20
1726673490000|2024-09-18 15:31:30|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|1
1726673500000|2024-09-18 15:31:40|7191.1|7176.1|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|1
1726673520000|2024-09-18 15:32:00|7191.1|7176.1|7191|7176|7191.1|7176.1|7189.6|7174.6|7
1726673530000|2024-09-18 15:32:10|7191.6|7176.6|7193.6|7178.6|7193.6|7178.6|7191.6|7176.6|16
1726673540000|2024-09-18 15:32:20|7192.1|7177.1|7192.6|7177.6|7192.6|7177.6|7192.1|7177.1|5
1726673550000|2024-09-18 15:32:30|7192.3|7177.3|7192.6|7177.6|7192.6|7177.6|7192.3|7177.3|1
1726673570000|2024-09-18 15:32:50|7189.9|7174.9|7189.1|7174.1|7189.9|7174.9|7189.1|7174.1|1
1726673580000|2024-09-18 15:33:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.3|7176.3|11
1726673590000|2024-09-18 15:33:10|7190.8|7175.8|7190.6|7175.6|7191.1|7176.1|7189.6|7174.6|10
1726673600000|2024-09-18 15:33:20|7191.1|7176.1|7190.8|7175.8|7191.1|7176.1|7188.6|7173.6|23
1726673610000|2024-09-18 15:33:30|7191.1|7176.1|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|2
1726673620000|2024-09-18 15:33:40|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|3
1726673630000|2024-09-18 15:33:50|7187.1|7172.1|7185.1|7170.1|7187.1|7172.1|7185.1|7170.1|4
1726673640000|2024-09-18 15:34:00|7185.6|7170.6|7188.1|7173.1|7188.1|7173.1|7185.6|7170.6|6
1726673650000|2024-09-18 15:34:10|||||||||1
1726673660000|2024-09-18 15:34:20|||||||||3
1726673670000|2024-09-18 15:34:30|||||||||1
1726673690000|2024-09-18 15:34:50|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.1|7171.1|3
1726673700000|2024-09-18 15:35:00|7185.6|7170.6|7184.6|7169.6|7186.9|7171.9|7184.6|7169.6|13
1726673710000|2024-09-18 15:35:10|7184.9|7169.9|7185.1|7170.1|7185.1|7170.1|7184.9|7169.9|8
1726673720000|2024-09-18 15:35:20|7184.6|7169.6|7180.6|7165.6|7184.6|7169.6|7180.6|7165.6|6
1726673730000|2024-09-18 15:35:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|3
1726673740000|2024-09-18 15:35:40|7181.4|7166.4|7184.9|7169.9|7184.9|7169.9|7181.4|7166.4|6
1726673760000|2024-09-18 15:36:00|7185.4|7170.4|7182.4|7167.4|7185.6|7170.6|7182.4|7167.4|3
1726673770000|2024-09-18 15:36:10|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|0
1726673780000|2024-09-18 15:36:20|7181.4|7166.4|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|6
1726673790000|2024-09-18 15:36:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1726673800000|2024-09-18 15:36:40|7181.7|7166.7|7181.9|7166.9|7181.9|7166.9|7181.7|7166.7|1
1726673810000|2024-09-18 15:36:50|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|4
1726673820000|2024-09-18 15:37:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|1
1726673830000|2024-09-18 15:37:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726673850000|2024-09-18 15:37:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|5
1726673860000|2024-09-18 15:37:40|7184.1|7169.1|7185.1|7170.1|7185.8|7170.8|7184.1|7169.1|5
1726673880000|2024-09-18 15:38:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.1|7169.1|0
1726673890000|2024-09-18 15:38:10|7185.4|7170.4|7182.9|7167.9|7185.4|7170.4|7182.9|7167.9|12
1726673900000|2024-09-18 15:38:20|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7182.6|7167.6|1
1726673910000|2024-09-18 15:38:30|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1726673940000|2024-09-18 15:39:00|7182.9|7167.9|7180.4|7165.4|7182.9|7167.9|7180.4|7165.4|10
1726673960000|2024-09-18 15:39:20|7184.6|7169.6|7184.9|7169.9|7184.9|7169.9|7184.6|7169.6|1
1726673970000|2024-09-18 15:39:30|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1726673980000|2024-09-18 15:39:40|7185.1|7170.1|7184.9|7169.9|7185.1|7170.1|7184.9|7169.9|0
1726673990000|2024-09-18 15:39:50|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|3
1726674010000|2024-09-18 15:40:10|7185.6|7170.6|7188.3|7173.3|7188.4|7173.4|7185.6|7170.6|3
1726674020000|2024-09-18 15:40:20|7188.6|7173.6|7186.6|7171.6|7188.6|7173.6|7185.6|7170.6|4
1726674030000|2024-09-18 15:40:30|7186.8|7171.8|7187.1|7172.1|7187.1|7172.1|7186.8|7171.8|1
1726674050000|2024-09-18 15:40:50|7187.7|7172.7|7188.1|7173.1|7188.1|7173.1|7187.7|7172.7|1
1726674070000|2024-09-18 15:41:10|7186.1|7171.1|7189.6|7174.6|7190.2|7175.2|7186.1|7171.1|26
1726674080000|2024-09-18 15:41:20|7189.1|7174.1|7187.1|7172.1|7189.1|7174.1|7187.1|7172.1|1
1726674090000|2024-09-18 15:41:30|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|13
1726674100000|2024-09-18 15:41:40|7186.8|7171.8|7186.6|7171.6|7186.8|7171.8|7186.6|7171.6|2
1726674110000|2024-09-18 15:41:50|7187.1|7172.1|7190.1|7175.1|7190.1|7175.1|7186.6|7171.6|5
1726674120000|2024-09-18 15:42:00|7189.6|7174.6|7188.6|7173.6|7189.6|7174.6|7188.6|7173.6|0
1726674140000|2024-09-18 15:42:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7186.1|7171.1|6
1726674150000|2024-09-18 15:42:30|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|1
1726674170000|2024-09-18 15:42:50|7186.3|7171.3|7186.8|7171.8|7187.1|7172.1|7186.3|7171.3|3
1726674180000|2024-09-18 15:43:00|7185.6|7170.6|7184.8|7169.8|7185.6|7170.6|7184.8|7169.8|5
1726674190000|2024-09-18 15:43:10|7184.6|7169.6|7185.6|7170.6|7187.6|7172.6|7184.1|7169.1|38
1726674200000|2024-09-18 15:43:20|7186.1|7171.1|7186.6|7171.6|7189.1|7174.1|7186.1|7171.1|3
1726674210000|2024-09-18 15:43:30|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|9
1726674220000|2024-09-18 15:43:40|7184.6|7169.6|7185.1|7170.1|7185.1|7170.1|7184.6|7169.6|1
1726674230000|2024-09-18 15:43:50|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7184.8|7169.8|5
1726674240000|2024-09-18 15:44:00|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|0
1726674260000|2024-09-18 15:44:20|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1726674270000|2024-09-18 15:44:30|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1726674290000|2024-09-18 15:44:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|3
1726674300000|2024-09-18 15:45:00|7183.6|7168.6|7182.1|7167.1|7183.6|7168.6|7182.1|7167.1|7
1726674310000|2024-09-18 15:45:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1726674330000|2024-09-18 15:45:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7181.9|7166.9|2
1726674340000|2024-09-18 15:45:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1726674350000|2024-09-18 15:45:50|7181.1|7166.1|7179.1|7164.1|7181.1|7166.1|7179.1|7164.1|5
1726674360000|2024-09-18 15:46:00|7179.6|7164.6|7178.1|7163.1|7179.6|7164.6|7177.6|7162.6|9
1726674370000|2024-09-18 15:46:10|||||||||1
1726674380000|2024-09-18 15:46:20|7179.4|7164.4|7181.1|7166.1|7181.1|7166.1|7179.4|7164.4|3
1726674390000|2024-09-18 15:46:30|7181.4|7166.4|7180.1|7165.1|7181.4|7166.4|7180.1|7165.1|0
1726674400000|2024-09-18 15:46:40|7178.9|7163.9|7178.1|7163.1|7178.9|7163.9|7178.1|7163.1|15
1726674410000|2024-09-18 15:46:50|7178.8|7163.8|7181.9|7166.9|7181.9|7166.9|7178.8|7163.8|7
1726674420000|2024-09-18 15:47:00|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|1
1726674450000|2024-09-18 15:47:30|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|3
1726674460000|2024-09-18 15:47:40|7184.6|7169.6|7186.6|7171.6|7186.6|7171.6|7184.6|7169.6|2
1726674490000|2024-09-18 15:48:10|7186.9|7171.9|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|1
1726674500000|2024-09-18 15:48:20|7187.4|7172.4|7184.1|7169.1|7187.4|7172.4|7184.1|7169.1|2
1726674510000|2024-09-18 15:48:30|7183.6|7168.6|7183.4|7168.4|7183.6|7168.6|7183.4|7168.4|1
1726674520000|2024-09-18 15:48:40|7182.6|7167.6|7181.6|7166.6|7182.6|7167.6|7180.6|7165.6|8
1726674530000|2024-09-18 15:48:50|7183.1|7168.1|7184.1|7169.1|7184.1|7169.1|7183.1|7168.1|3
1726674540000|2024-09-18 15:49:00|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7182.6|7167.6|9
1726674560000|2024-09-18 15:49:20|7183.6|7168.6|7183.1|7168.1|7183.6|7168.6|7183.1|7168.1|0
1726674570000|2024-09-18 15:49:30|7183.4|7168.4|7182.1|7167.1|7183.6|7168.6|7182.1|7167.1|9
1726674590000|2024-09-18 15:49:50|||||||||6
1726674610000|2024-09-18 15:50:10|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|3
1726674620000|2024-09-18 15:50:20|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7183.6|7168.6|4
1726674640000|2024-09-18 15:50:40|7184.6|7169.6|7186.6|7171.6|7186.6|7171.6|7184.6|7169.6|2
1726674650000|2024-09-18 15:50:50|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|3
1726674660000|2024-09-18 15:51:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7
1726674670000|2024-09-18 15:51:10|7187.4|7172.4|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|1
1726674680000|2024-09-18 15:51:20|7187.2|7172.2|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|3
1726674690000|2024-09-18 15:51:30|||||||||10
1726674710000|2024-09-18 15:51:50|7186|7171|7185.4|7170.4|7186|7171|7185.4|7170.4|1
1726674720000|2024-09-18 15:52:00|7185.6|7170.6|7182.1|7167.1|7185.6|7170.6|7182.1|7167.1|8
1726674730000|2024-09-18 15:52:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|1
1726674740000|2024-09-18 15:52:20|7184.9|7169.9|7185.9|7170.9|7185.9|7170.9|7184.9|7169.9|6
1726674750000|2024-09-18 15:52:30|||||||||2
1726674760000|2024-09-18 15:52:40|7184.6|7169.6|7184.4|7169.4|7184.6|7169.6|7184.4|7169.4|1
1726674780000|2024-09-18 15:53:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726674790000|2024-09-18 15:53:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|3
1726674810000|2024-09-18 15:53:30|||||||||11
1726674820000|2024-09-18 15:53:40|||||||||1
1726674840000|2024-09-18 15:54:00|7183.9|7168.9|7182.1|7167.1|7183.9|7168.9|7182.1|7167.1|3
1726674850000|2024-09-18 15:54:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726674870000|2024-09-18 15:54:30|7182.7|7167.7|7184.4|7169.4|7184.4|7169.4|7182.7|7167.7|3
1726674880000|2024-09-18 15:54:40|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726674890000|2024-09-18 15:54:50|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|0
1726674900000|2024-09-18 15:55:00|7184.6|7169.6|7185.4|7170.4|7185.4|7170.4|7184.4|7169.4|0
1726674920000|2024-09-18 15:55:20|7185.9|7170.9|7187.2|7172.2|7187.4|7172.4|7185.9|7170.9|15
1726674960000|2024-09-18 15:56:00|||||||||7
1726674970000|2024-09-18 15:56:10|7186.9|7171.9|7186.7|7171.7|7187.2|7172.2|7186.4|7171.4|7
1726674980000|2024-09-18 15:56:20|7186.4|7171.4|7186.4|7171.4|7186.7|7171.7|7186.4|7171.4|2
1726674990000|2024-09-18 15:56:30|7187.1|7172.1|7187.2|7172.2|7187.4|7172.4|7187.1|7172.1|8
1726675010000|2024-09-18 15:56:50|7186.9|7171.9|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|12
1726675020000|2024-09-18 15:57:00|7186.9|7171.9|7186.7|7171.7|7186.9|7171.9|7186.7|7171.7|3
1726675040000|2024-09-18 15:57:20|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|1
1726675100000|2024-09-18 15:58:20|||||||||1
1726675110000|2024-09-18 15:58:30|7181.9|7166.9|7180.7|7165.7|7181.9|7166.9|7180.7|7165.7|8
1726675120000|2024-09-18 15:58:40|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|1
1726675130000|2024-09-18 15:58:50|7180.4|7165.4|7182.2|7167.2|7182.2|7167.2|7180.4|7165.4|9
1726675140000|2024-09-18 15:59:00|7182.8|7167.8|7183.1|7168.1|7183.2|7168.2|7182.3|7167.3|4
1726675150000|2024-09-18 15:59:10|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|1
1726675160000|2024-09-18 15:59:20|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1726675170000|2024-09-18 15:59:30|7184.4|7169.4|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|2
1726675180000|2024-09-18 15:59:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1726675190000|2024-09-18 15:59:50|7184.2|7169.2|7183.9|7168.9|7184.2|7169.2|7183.9|7168.9|2
1726675200000|2024-09-18 16:00:00|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1726675210000|2024-09-18 16:00:10|7185.7|7170.7|7186.1|7171.1|7186.1|7171.1|7185.7|7170.7|1
1726675230000|2024-09-18 16:00:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|2
1726675250000|2024-09-18 16:00:50|7186.4|7171.4|7184.6|7169.6|7186.4|7171.4|7184.6|7169.6|7
1726675260000|2024-09-18 16:01:00|7184.8|7169.8|7185.6|7170.6|7185.6|7170.6|7184.8|7169.8|0
1726675270000|2024-09-18 16:01:10|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1726675280000|2024-09-18 16:01:20|7186.6|7171.6|7191.2|7176.2|7191.2|7176.2|7186.6|7171.6|27
1726675290000|2024-09-18 16:01:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1726675300000|2024-09-18 16:01:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|1
1726675310000|2024-09-18 16:01:50|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1726675320000|2024-09-18 16:02:00|7192.3|7177.3|7190.1|7175.1|7192.3|7177.3|7189.9|7174.9|9
1726675330000|2024-09-18 16:02:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|4
1726675340000|2024-09-18 16:02:20|7188.4|7173.4|7188.1|7173.1|7188.4|7173.4|7187.6|7172.6|1
1726675360000|2024-09-18 16:02:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726675400000|2024-09-18 16:03:20|7189.1|7174.1|7189.3|7174.3|7189.3|7174.3|7189.1|7174.1|6
1726675410000|2024-09-18 16:03:30|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1726675420000|2024-09-18 16:03:40|7189.2|7174.2|7188.1|7173.1|7189.2|7174.2|7187.6|7172.6|6
1726675430000|2024-09-18 16:03:50|7188.3|7173.3|7188.1|7173.1|7188.3|7173.3|7188.1|7173.1|0
1726675440000|2024-09-18 16:04:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1726675450000|2024-09-18 16:04:10|7188.2|7173.2|7188.6|7173.6|7188.6|7173.6|7188.2|7173.2|1
1726675490000|2024-09-18 16:04:50|7189.1|7174.1|7186.1|7171.1|7189.1|7174.1|7186.1|7171.1|10
1726675500000|2024-09-18 16:05:00|7186.4|7171.4|7186.6|7171.6|7186.6|7171.6|7186.1|7171.1|6
1726675510000|2024-09-18 16:05:10|7187.5|7172.5|7186.4|7171.4|7188.1|7173.1|7186.4|7171.4|2
1726675520000|2024-09-18 16:05:20|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7185.6|7170.6|1
1726675530000|2024-09-18 16:05:30|7186.1|7171.1|7188.6|7173.6|7188.6|7173.6|7186.1|7171.1|10
1726675540000|2024-09-18 16:05:40|7187.6|7172.6|7187.6|7172.6|7188.1|7173.1|7187.6|7172.6|0
1726675560000|2024-09-18 16:06:00|7188.1|7173.1|7189.1|7174.1|7189.1|7174.1|7188.1|7173.1|0
1726675570000|2024-09-18 16:06:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|3
1726675580000|2024-09-18 16:06:20|7189.8|7174.8|7189.6|7174.6|7189.8|7174.8|7189.6|7174.6|3
1726675630000|2024-09-18 16:07:10|7193.1|7178.1|7191.1|7176.1|7193.1|7178.1|7190.9|7175.9|20
1726675640000|2024-09-18 16:07:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1726675650000|2024-09-18 16:07:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1726675670000|2024-09-18 16:07:50|7193.3|7178.3|7193.8|7178.8|7193.8|7178.8|7193.3|7178.3|4
1726675680000|2024-09-18 16:08:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1726675700000|2024-09-18 16:08:20|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|3
1726675710000|2024-09-18 16:08:30|||||||||1
1726675740000|2024-09-18 16:09:00|7193.3|7178.3|7193|7178|7193.3|7178.3|7192.3|7177.3|5
1726675750000|2024-09-18 16:09:10|7193.3|7178.3|7193.6|7178.6|7193.6|7178.6|7193.3|7178.3|1
1726675760000|2024-09-18 16:09:20|7193.3|7178.3|7194|7179|7194|7179|7193.3|7178.3|2
1726675770000|2024-09-18 16:09:30|7194.3|7179.3|7194.9|7179.9|7195.2|7180.2|7194.3|7179.3|1
1726675780000|2024-09-18 16:09:40|7195|7180|7195|7180|7195|7180|7195|7180|0
1726675800000|2024-09-18 16:10:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1726675820000|2024-09-18 16:10:20|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|2
1726675830000|2024-09-18 16:10:30|7197|7182|7197|7182|7197|7182|7197|7182|5
1726675850000|2024-09-18 16:10:50|7196.5|7181.5|7196.3|7181.3|7196.5|7181.5|7196.3|7181.3|3
1726675860000|2024-09-18 16:11:00|7195.5|7180.5|7195.1|7180.1|7196|7181|7194.6|7179.6|7
1726675870000|2024-09-18 16:11:10|||||||||1
1726675880000|2024-09-18 16:11:20|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1726675890000|2024-09-18 16:11:30|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|4
1726675900000|2024-09-18 16:11:40|7194.2|7179.2|7194.8|7179.8|7195.8|7180.8|7193.6|7178.6|10
1726675910000|2024-09-18 16:11:50|7194.1|7179.1|7194.6|7179.6|7194.8|7179.8|7194.1|7179.1|0
1726675920000|2024-09-18 16:12:00|7194.3|7179.3|7195.3|7180.3|7195.8|7180.8|7194.3|7179.3|1
1726675930000|2024-09-18 16:12:10|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1726675940000|2024-09-18 16:12:20|||||||||1
1726675960000|2024-09-18 16:12:40|||||||||1
1726675970000|2024-09-18 16:12:50|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.9|7179.9|3
1726675980000|2024-09-18 16:13:00|7194|7179|7193.6|7178.6|7194|7179|7193.6|7178.6|1
1726675990000|2024-09-18 16:13:10|7193.1|7178.1|7192.9|7177.9|7193.1|7178.1|7192.9|7177.9|2
1726676000000|2024-09-18 16:13:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|3
1726676010000|2024-09-18 16:13:30|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1726676020000|2024-09-18 16:13:40|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|1
1726676030000|2024-09-18 16:13:50|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1726676040000|2024-09-18 16:14:00|7192|7177|7189.6|7174.6|7192|7177|7189.6|7174.6|6
1726676050000|2024-09-18 16:14:10|7189.4|7174.4|7190.6|7175.6|7190.6|7175.6|7188.8|7173.8|8
1726676060000|2024-09-18 16:14:20|7191.2|7176.2|7192.1|7177.1|7192.1|7177.1|7191.2|7176.2|1
1726676080000|2024-09-18 16:14:40|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1726676090000|2024-09-18 16:14:50|7191.6|7176.6|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|3
1726676100000|2024-09-18 16:15:00|7192.1|7177.1|7192.1|7177.1|7192.8|7177.8|7191.9|7176.9|3
1726676120000|2024-09-18 16:15:20|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1726676150000|2024-09-18 16:15:50|7191.6|7176.6|7189.5|7174.5|7191.6|7176.6|7189.5|7174.5|20
1726676160000|2024-09-18 16:16:00|7186.7|7171.7|7187.2|7172.2|7187.4|7172.4|7186.7|7171.7|11
1726676170000|2024-09-18 16:16:10|7187|7172|7187.2|7172.2|7187.2|7172.2|7186.7|7171.7|10
1726676180000|2024-09-18 16:16:20|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|3
1726676190000|2024-09-18 16:16:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1726676200000|2024-09-18 16:16:40|7186|7171|7185.6|7170.6|7186|7171|7185.6|7170.6|2
1726676210000|2024-09-18 16:16:50|||||||||1
1726676220000|2024-09-18 16:17:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1726676240000|2024-09-18 16:17:20|7185.3|7170.3|7185.1|7170.1|7185.8|7170.8|7185.1|7170.1|2
1726676260000|2024-09-18 16:17:40|7184.5|7169.5|7185.1|7170.1|7185.1|7170.1|7184.1|7169.1|2
1726676270000|2024-09-18 16:17:50|7184.5|7169.5|7184.1|7169.1|7184.5|7169.5|7184.1|7169.1|2
1726676280000|2024-09-18 16:18:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|3
1726676290000|2024-09-18 16:18:10|7184.5|7169.5|7184.1|7169.1|7184.5|7169.5|7184.1|7169.1|2
1726676320000|2024-09-18 16:18:40|7184.6|7169.6|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|1
1726676340000|2024-09-18 16:19:00|7184.4|7169.4|7183.6|7168.6|7184.6|7169.6|7183.6|7168.6|4
1726676350000|2024-09-18 16:19:10|7183.1|7168.1|7182.1|7167.1|7183.1|7168.1|7181.9|7166.9|5
1726676360000|2024-09-18 16:19:20|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1726676390000|2024-09-18 16:19:50|7183.4|7168.4|7184.1|7169.1|7184.8|7169.8|7183.4|7168.4|8
1726676400000|2024-09-18 16:20:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1726676410000|2024-09-18 16:20:10|7183.1|7168.1|7182.2|7167.2|7183.1|7168.1|7182.2|7167.2|3
1726676420000|2024-09-18 16:20:20|7181.6|7166.6|7183.6|7168.6|7184.6|7169.6|7181.6|7166.6|3
1726676430000|2024-09-18 16:20:30|7183.9|7168.9|7185.1|7170.1|7185.6|7170.6|7183.8|7168.8|3
1726676440000|2024-09-18 16:20:40|7184.7|7169.7|7184.6|7169.6|7184.7|7169.7|7184.6|7169.6|3
1726676450000|2024-09-18 16:20:50|7182.4|7167.4|7182.9|7167.9|7183.1|7168.1|7181.4|7166.4|8
1726676460000|2024-09-18 16:21:00|7182.6|7167.6|7182.1|7167.1|7182.6|7167.6|7182.1|7167.1|0
1726676470000|2024-09-18 16:21:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1726676480000|2024-09-18 16:21:20|||||||||1
1726676510000|2024-09-18 16:21:50|7181.8|7166.8|7182.1|7167.1|7183.1|7168.1|7181.6|7166.6|28
1726676570000|2024-09-18 16:22:50|7180.9|7165.9|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|12
1726676580000|2024-09-18 16:23:00|7181.1|7166.1|7180.6|7165.6|7181.1|7166.1|7180.6|7165.6|1
1726676590000|2024-09-18 16:23:10|7180.9|7165.9|7179.6|7164.6|7180.9|7165.9|7179.6|7164.6|2
1726676600000|2024-09-18 16:23:20|7180.5|7165.5|7181.1|7166.1|7181.1|7166.1|7180.5|7165.5|1
1726676610000|2024-09-18 16:23:30|7180.9|7165.9|7180.6|7165.6|7180.9|7165.9|7180.6|7165.6|0
1726676620000|2024-09-18 16:23:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1726676630000|2024-09-18 16:23:50|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1726676640000|2024-09-18 16:24:00|7180.8|7165.8|7180.9|7165.9|7180.9|7165.9|7180.8|7165.8|3
1726676650000|2024-09-18 16:24:10|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|14
1726676670000|2024-09-18 16:24:30|7178.1|7163.1|7178.5|7163.5|7179.5|7164.5|7177.9|7162.9|6
1726676680000|2024-09-18 16:24:40|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|0
1726676690000|2024-09-18 16:24:50|7179.4|7164.4|7177.9|7162.9|7179.4|7164.4|7177.9|7162.9|4
1726676700000|2024-09-18 16:25:00|7178.4|7163.4|7178.9|7163.9|7179.2|7164.2|7178.4|7163.4|7
1726676710000|2024-09-18 16:25:10|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|1
1726676720000|2024-09-18 16:25:20|7181.9|7166.9|7182.1|7167.1|7182.3|7167.3|7181.9|7166.9|0
1726676740000|2024-09-18 16:25:40|7180.6|7165.6|7180.3|7165.3|7180.6|7165.6|7180.1|7165.1|1
1726676750000|2024-09-18 16:25:50|7180.6|7165.6|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|1
1726676760000|2024-09-18 16:26:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1726676770000|2024-09-18 16:26:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|3
1726676780000|2024-09-18 16:26:20|7181|7166|7181.8|7166.8|7181.8|7166.8|7181|7166|4
1726676790000|2024-09-18 16:26:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1726676800000|2024-09-18 16:26:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|1
1726676810000|2024-09-18 16:26:50|7180.9|7165.9|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|0
1726676820000|2024-09-18 16:27:00|7181.6|7166.6|7181.4|7166.4|7181.6|7166.6|7181.4|7166.4|0
1726676850000|2024-09-18 16:27:30|7181.2|7166.2|7181.4|7166.4|7181.6|7166.6|7181.2|7166.2|2
1726676860000|2024-09-18 16:27:40|||||||||3
1726676870000|2024-09-18 16:27:50|7180.9|7165.9|7181.1|7166.1|7181.4|7166.4|7180.9|7165.9|0
1726676880000|2024-09-18 16:28:00|7181.4|7166.4|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|0
1726676890000|2024-09-18 16:28:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|9
1726676910000|2024-09-18 16:28:30|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1726676920000|2024-09-18 16:28:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1726676930000|2024-09-18 16:28:50|7178.9|7163.9|7180.4|7165.4|7180.4|7165.4|7178.9|7163.9|5
1726676940000|2024-09-18 16:29:00|7180.1|7165.1|7181.6|7166.6|7182.1|7167.1|7180.1|7165.1|4
1726676950000|2024-09-18 16:29:10|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|1
1726676960000|2024-09-18 16:29:20|7181.6|7166.6|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|0
1726676980000|2024-09-18 16:29:40|7183.1|7168.1|7183.8|7168.8|7183.8|7168.8|7181.6|7166.6|9
1726676990000|2024-09-18 16:29:50|7183.6|7168.6|7180.9|7165.9|7183.6|7168.6|7180.9|7165.9|4
1726677000000|2024-09-18 16:30:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.1|7166.1|3
1726677010000|2024-09-18 16:30:10|7182.1|7167.1|7183.5|7168.5|7183.5|7168.5|7182.1|7167.1|1
1726677020000|2024-09-18 16:30:20|7183.8|7168.8|7183.1|7168.1|7183.8|7168.8|7183.1|7168.1|5
1726677030000|2024-09-18 16:30:30|7183.5|7168.5|7183.8|7168.8|7183.8|7168.8|7183.5|7168.5|0
1726677050000|2024-09-18 16:30:50|||||||||1
1726677060000|2024-09-18 16:31:00|7184.4|7169.4|7183.1|7168.1|7184.4|7169.4|7182.4|7167.4|5
1726677080000|2024-09-18 16:31:20|7182.9|7167.9|7181.9|7166.9|7183.1|7168.1|7181.9|7166.9|2
1726677090000|2024-09-18 16:31:30|7181.1|7166.1|7180.9|7165.9|7181.1|7166.1|7180.9|7165.9|0
1726677100000|2024-09-18 16:31:40|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7180.7|7165.7|4
1726677130000|2024-09-18 16:32:10|7181.7|7166.7|7181.9|7166.9|7181.9|7166.9|7181.2|7166.2|1
1726677140000|2024-09-18 16:32:20|7181.4|7166.4|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|2
1726677150000|2024-09-18 16:32:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726677160000|2024-09-18 16:32:40|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1726677170000|2024-09-18 16:32:50|||||||||1
1726677200000|2024-09-18 16:33:20|7181.9|7166.9|7181.7|7166.7|7181.9|7166.9|7181.7|7166.7|1
1726677210000|2024-09-18 16:33:30|7182|7167|7182|7167|7182|7167|7181.5|7166.5|2
1726677220000|2024-09-18 16:33:40|7181.8|7166.8|7179.5|7164.5|7182|7167|7179.5|7164.5|4
1726677230000|2024-09-18 16:33:50|7180.2|7165.2|7180|7165|7180.2|7165.2|7180|7165|2
1726677260000|2024-09-18 16:34:20|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7
1726677280000|2024-09-18 16:34:40|7181.3|7166.3|7180.2|7165.2|7181.3|7166.3|7180.2|7165.2|0
1726677290000|2024-09-18 16:34:50|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.5|7165.5|4
1726677300000|2024-09-18 16:35:00|7180.5|7165.5|7178.2|7163.2|7180.5|7165.5|7178.2|7163.2|7
1726677310000|2024-09-18 16:35:10|7179.7|7164.7|7178.2|7163.2|7179.7|7164.7|7178.2|7163.2|4
1726677320000|2024-09-18 16:35:20|7180.2|7165.2|7182.4|7167.4|7182.4|7167.4|7180.2|7165.2|21
1726677330000|2024-09-18 16:35:30|7182.7|7167.7|7182.9|7167.9|7182.9|7167.9|7182.7|7167.7|0
1726677340000|2024-09-18 16:35:40|7181.7|7166.7|7180.4|7165.4|7181.7|7166.7|7180.4|7165.4|1
1726677360000|2024-09-18 16:36:00|7180.7|7165.7|7182.2|7167.2|7182.2|7167.2|7180.7|7165.7|12
1726677370000|2024-09-18 16:36:10|7182.5|7167.5|7182.7|7167.7|7182.7|7167.7|7182.5|7167.5|1
1726677380000|2024-09-18 16:36:20|7181.9|7166.9|7182.4|7167.4|7182.4|7167.4|7181.9|7166.9|0
1726677400000|2024-09-18 16:36:40|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|1
1726677410000|2024-09-18 16:36:50|7180.4|7165.4|7182.4|7167.4|7182.4|7167.4|7179.9|7164.9|3
1726677420000|2024-09-18 16:37:00|7182.6|7167.6|7182.7|7167.7|7182.7|7167.7|7182.6|7167.6|4
1726677430000|2024-09-18 16:37:10|7182|7167|7181.2|7166.2|7182|7167|7181|7166|2
1726677440000|2024-09-18 16:37:20|7180.4|7165.4|7180.8|7165.8|7180.8|7165.8|7180.4|7165.4|2
1726677450000|2024-09-18 16:37:30|7181.4|7166.4|7180.4|7165.4|7181.4|7166.4|7180.4|7165.4|0
1726677460000|2024-09-18 16:37:40|7180.1|7165.1|7180.1|7165.1|7180.3|7165.3|7180.1|7165.1|1
1726677470000|2024-09-18 16:37:50|7179.7|7164.7|7179|7164|7179.7|7164.7|7179|7164|1
1726677480000|2024-09-18 16:38:00|7178.7|7163.7|7178.9|7163.9|7178.9|7163.9|7178.7|7163.7|1
1726677500000|2024-09-18 16:38:20|7179.9|7164.9|7180.9|7165.9|7181.1|7166.1|7179.9|7164.9|10
1726677510000|2024-09-18 16:38:30|7180.3|7165.3|7178.9|7163.9|7180.3|7165.3|7178.9|7163.9|1
1726677520000|2024-09-18 16:38:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|2
1726677530000|2024-09-18 16:38:50|7179.9|7164.9|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|0
1726677540000|2024-09-18 16:39:00|7181.1|7166.1|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|11
1726677550000|2024-09-18 16:39:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|10
1726677560000|2024-09-18 16:39:20|7181.4|7166.4|7182.4|7167.4|7182.4|7167.4|7181.4|7166.4|3
1726677570000|2024-09-18 16:39:30|7183.6|7168.6|7184.3|7169.3|7184.3|7169.3|7183.6|7168.6|4
1726677580000|2024-09-18 16:39:40|7184|7169|7183|7168|7184|7169|7183|7168|2
1726677600000|2024-09-18 16:40:00|7182.8|7167.8|7181.2|7166.2|7182.8|7167.8|7180.7|7165.7|2
1726677610000|2024-09-18 16:40:10|7180.7|7165.7|7181.2|7166.2|7181.2|7166.2|7180.7|7165.7|0
1726677620000|2024-09-18 16:40:20|7181.4|7166.4|7181.4|7166.4|7182.4|7167.4|7181.4|7166.4|2
1726677630000|2024-09-18 16:40:30|7181.2|7166.2|7182|7167|7182.4|7167.4|7180.7|7165.7|10
1726677640000|2024-09-18 16:40:40|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|1
1726677660000|2024-09-18 16:41:00|7180.2|7165.2|7180.7|7165.7|7180.9|7165.9|7180.2|7165.2|5
1726677670000|2024-09-18 16:41:10|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|3
1726677680000|2024-09-18 16:41:20|7180.2|7165.2|7181.4|7166.4|7181.4|7166.4|7180.2|7165.2|1
1726677690000|2024-09-18 16:41:30|7181.2|7166.2|7181.2|7166.2|7181.4|7166.4|7181.2|7166.2|0
1726677700000|2024-09-18 16:41:40|7181.4|7166.4|7181.2|7166.2|7181.4|7166.4|7181.2|7166.2|2
1726677710000|2024-09-18 16:41:50|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1726677720000|2024-09-18 16:42:00|7181.6|7166.6|7181.7|7166.7|7181.7|7166.7|7181.6|7166.6|1
1726677740000|2024-09-18 16:42:20|7182.6|7167.6|7183.9|7168.9|7183.9|7168.9|7182.6|7167.6|1
1726677750000|2024-09-18 16:42:30|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1726677760000|2024-09-18 16:42:40|7184.6|7169.6|7184.7|7169.7|7184.9|7169.9|7184.6|7169.6|15
1726677770000|2024-09-18 16:42:50|7184.9|7169.9|7184.7|7169.7|7184.9|7169.9|7184.7|7169.7|10
1726677780000|2024-09-18 16:43:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1726677790000|2024-09-18 16:43:10|7185.7|7170.7|7185.9|7170.9|7185.9|7170.9|7185.7|7170.7|4
1726677800000|2024-09-18 16:43:20|7186.1|7171.1|7185.5|7170.5|7186.2|7171.2|7185.5|7170.5|2
1726677810000|2024-09-18 16:43:30|||||||||1
1726677820000|2024-09-18 16:43:40|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7186.3|7171.3|20
1726677830000|2024-09-18 16:43:50|7186.2|7171.2|7185.9|7170.9|7186.2|7171.2|7185.9|7170.9|0
1726677840000|2024-09-18 16:44:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|3
1726677870000|2024-09-18 16:44:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|2
1726677890000|2024-09-18 16:44:50|7185.4|7170.4|7184.6|7169.6|7185.4|7170.4|7184.6|7169.6|5
1726677900000|2024-09-18 16:45:00|7184.9|7169.9|7186.1|7171.1|7186.1|7171.1|7184.9|7169.9|3
1726677910000|2024-09-18 16:45:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|3
1726677960000|2024-09-18 16:46:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726677980000|2024-09-18 16:46:20|7186.1|7171.1|7185.6|7170.6|7186.1|7171.1|7185.1|7170.1|5
1726677990000|2024-09-18 16:46:30|7185.2|7170.2|7184.9|7169.9|7185.2|7170.2|7184.9|7169.9|0
1726678010000|2024-09-18 16:46:50|7185.1|7170.1|7185.3|7170.3|7185.3|7170.3|7185.1|7170.1|1
1726678020000|2024-09-18 16:47:00|7185.6|7170.6|7186.9|7171.9|7187.8|7172.8|7185.6|7170.6|27
1726678030000|2024-09-18 16:47:10|7186.1|7171.1|7184.9|7169.9|7186.1|7171.1|7184.9|7169.9|0
1726678040000|2024-09-18 16:47:20|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1726678050000|2024-09-18 16:47:30|7185.3|7170.3|7185.6|7170.6|7185.6|7170.6|7185.3|7170.3|11
1726678080000|2024-09-18 16:48:00|7185.9|7170.9|7187.3|7172.3|7187.3|7172.3|7185.9|7170.9|2
1726678090000|2024-09-18 16:48:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|1
1726678100000|2024-09-18 16:48:20|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|3
1726678120000|2024-09-18 16:48:40|7188.1|7173.1|7187.7|7172.7|7188.1|7173.1|7187.7|7172.7|17
1726678130000|2024-09-18 16:48:50|7187.1|7172.1|7186.6|7171.6|7187.1|7172.1|7186.1|7171.1|2
1726678140000|2024-09-18 16:49:00|7187.6|7172.6|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|2
1726678150000|2024-09-18 16:49:10|7186.9|7171.9|7184.4|7169.4|7186.9|7171.9|7184.4|7169.4|3
1726678160000|2024-09-18 16:49:20|7185.1|7170.1|7186.1|7171.1|7186.6|7171.6|7185.1|7170.1|3
1726678190000|2024-09-18 16:49:50|7185.6|7170.6|7185.4|7170.4|7185.6|7170.6|7185.4|7170.4|4
1726678200000|2024-09-18 16:50:00|7185.1|7170.1|7184.6|7169.6|7185.1|7170.1|7184.6|7169.6|0
1726678230000|2024-09-18 16:50:30|7185.2|7170.2|7185.4|7170.4|7185.4|7170.4|7185.2|7170.2|4
1726678240000|2024-09-18 16:50:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726678260000|2024-09-18 16:51:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|1
1726678280000|2024-09-18 16:51:20|7186.7|7171.7|7187.1|7172.1|7187.1|7172.1|7186.7|7171.7|1
1726678320000|2024-09-18 16:52:00|7186.8|7171.8|7184.6|7169.6|7186.8|7171.8|7184.6|7169.6|3
1726678330000|2024-09-18 16:52:10|||||||||1
1726678340000|2024-09-18 16:52:20|7185.6|7170.6|7184.6|7169.6|7185.6|7170.6|7184.6|7169.6|13
1726678350000|2024-09-18 16:52:30|7184.9|7169.9|7185.1|7170.1|7185.1|7170.1|7184.9|7169.9|1
1726678360000|2024-09-18 16:52:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1726678370000|2024-09-18 16:52:50|7186.1|7171.1|7186|7171|7186.4|7171.4|7186|7171|7
1726678380000|2024-09-18 16:53:00|7185.8|7170.8|7185.5|7170.5|7185.8|7170.8|7185.5|7170.5|1
1726678410000|2024-09-18 16:53:30|||||||||1
1726678450000|2024-09-18 16:54:10|||||||||1
1726678460000|2024-09-18 16:54:20|7186|7171|7186|7171|7186|7171|7185|7170|3
1726678470000|2024-09-18 16:54:30|7186.5|7171.5|7183.7|7168.7|7186.5|7171.5|7183.7|7168.7|8
1726678480000|2024-09-18 16:54:40|7183.4|7168.4|7183|7168|7183.4|7168.4|7182.5|7167.5|17
1726678500000|2024-09-18 16:55:00|7182.8|7167.8|7184.7|7169.7|7184.7|7169.7|7182.7|7167.7|2
1726678510000|2024-09-18 16:55:10|7184.2|7169.2|7184.2|7169.2|7184.5|7169.5|7183.7|7168.7|1
1726678520000|2024-09-18 16:55:20|7184.3|7169.3|7184|7169|7184.3|7169.3|7184|7169|0
1726678550000|2024-09-18 16:55:50|7183.5|7168.5|7184.9|7169.9|7184.9|7169.9|7183.5|7168.5|5
1726678560000|2024-09-18 16:56:00|7185.2|7170.2|7186.2|7171.2|7186.2|7171.2|7185.2|7170.2|1
1726678570000|2024-09-18 16:56:10|7185.6|7170.6|7186|7171|7186|7171|7185.4|7170.4|2
1726678600000|2024-09-18 16:56:40|7186.2|7171.2|7187.9|7172.9|7187.9|7172.9|7186.2|7171.2|20
1726678620000|2024-09-18 16:57:00|7187.7|7172.7|7187.2|7172.2|7187.7|7172.7|7187.2|7172.2|2
1726678630000|2024-09-18 16:57:10|7187.5|7172.5|7187.7|7172.7|7187.7|7172.7|7187.5|7172.5|2
1726678640000|2024-09-18 16:57:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1726678650000|2024-09-18 16:57:30|7189.4|7174.4|7188.9|7173.9|7189.4|7174.4|7188.9|7173.9|2
1726678660000|2024-09-18 16:57:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|10
1726678670000|2024-09-18 16:57:50|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|2
1726678680000|2024-09-18 16:58:00|7188.1|7173.1|7187.9|7172.9|7188.1|7173.1|7187.9|7172.9|5
1726678690000|2024-09-18 16:58:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1726678700000|2024-09-18 16:58:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1726678710000|2024-09-18 16:58:30|||||||||2
1726678720000|2024-09-18 16:58:40|7188.9|7173.9|7190.6|7175.6|7190.6|7175.6|7188.9|7173.9|6
1726678730000|2024-09-18 16:58:50|7190.1|7175.1|7189.4|7174.4|7190.1|7175.1|7189.4|7174.4|2
1726678740000|2024-09-18 16:59:00|7188.8|7173.8|7186.5|7171.5|7188.8|7173.8|7186.5|7171.5|5
1726678750000|2024-09-18 16:59:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726678760000|2024-09-18 16:59:20|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|2
1726678770000|2024-09-18 16:59:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|4
1726678780000|2024-09-18 16:59:40|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|4
1726678790000|2024-09-18 16:59:50|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|2
1726678800000|2024-09-18 17:00:00|7185.9|7170.9|7184.2|7169.2|7185.9|7170.9|7184.2|7169.2|4
1726678810000|2024-09-18 17:00:10|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1726678820000|2024-09-18 17:00:20|||||||||1
1726678830000|2024-09-18 17:00:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|2
1726678840000|2024-09-18 17:00:40|7181.6|7166.6|7184.1|7169.1|7184.4|7169.4|7181.6|7166.6|3
1726678850000|2024-09-18 17:00:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|3
1726678860000|2024-09-18 17:01:00|7186.1|7171.1|7187.6|7172.6|7187.6|7172.6|7186.1|7171.1|2
1726678870000|2024-09-18 17:01:10|||||||||1
1726678880000|2024-09-18 17:01:20|||||||||1
1726678900000|2024-09-18 17:01:40|||||||||2
1726678910000|2024-09-18 17:01:50|||||||||2
1726678950000|2024-09-18 17:02:30|7187.9|7172.9|7188.5|7173.5|7188.5|7173.5|7187.9|7172.9|27
1726678960000|2024-09-18 17:02:40|||||||||7
1726678970000|2024-09-18 17:02:50|7188.3|7173.3|7189.8|7174.8|7189.8|7174.8|7188.3|7173.3|4
1726678980000|2024-09-18 17:03:00|7190.1|7175.1|7190.5|7175.5|7190.5|7175.5|7190.1|7175.1|3
1726678990000|2024-09-18 17:03:10|7191.5|7176.5|7192|7177|7192|7177|7191.5|7176.5|0
1726679000000|2024-09-18 17:03:20|7193.1|7178.1|7193.3|7178.3|7193.3|7178.3|7193.1|7178.1|0
1726679010000|2024-09-18 17:03:30|7193.5|7178.5|7191.3|7176.3|7193.5|7178.5|7191.3|7176.3|9
1726679020000|2024-09-18 17:03:40|7189.2|7174.2|7188.6|7173.6|7189.2|7174.2|7188.4|7173.4|3
1726679030000|2024-09-18 17:03:50|7191.6|7176.6|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|50
1726679040000|2024-09-18 17:04:00|7191.9|7176.9|7189.6|7174.6|7192.1|7177.1|7189.6|7174.6|4
1726679050000|2024-09-18 17:04:10|7188.9|7173.9|7188.6|7173.6|7189.6|7174.6|7188.1|7173.1|15
1726679060000|2024-09-18 17:04:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1726679090000|2024-09-18 17:04:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|2
1726679100000|2024-09-18 17:05:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726679110000|2024-09-18 17:05:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|2
1726679120000|2024-09-18 17:05:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|2
1726679160000|2024-09-18 17:06:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1726679170000|2024-09-18 17:06:10|7188.6|7173.6|7187.9|7172.9|7188.6|7173.6|7187.9|7172.9|4
1726679210000|2024-09-18 17:06:50|||||||||1
1726679240000|2024-09-18 17:07:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|10
1726679260000|2024-09-18 17:07:40|||||||||2
1726679270000|2024-09-18 17:07:50|7188.4|7173.4|7188.3|7173.3|7188.4|7173.4|7188.3|7173.3|1
1726679280000|2024-09-18 17:08:00|7188.6|7173.6|7190.1|7175.1|7190.6|7175.6|7188.6|7173.6|1
1726679290000|2024-09-18 17:08:10|||||||||1
1726679300000|2024-09-18 17:08:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7
1726679310000|2024-09-18 17:08:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|3
1726679320000|2024-09-18 17:08:40|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|4
1726679330000|2024-09-18 17:08:50|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.4|7171.4|3
1726679350000|2024-09-18 17:09:10|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.1|7172.1|1
1726679390000|2024-09-18 17:09:50|7187.6|7172.6|7186.9|7171.9|7187.6|7172.6|7186.9|7171.9|2
1726679410000|2024-09-18 17:10:10|7187.5|7172.5|7187.4|7172.4|7188.1|7173.1|7187.4|7172.4|13
1726679420000|2024-09-18 17:10:20|||||||||3
1726679430000|2024-09-18 17:10:30|7187.2|7172.2|7188.2|7173.2|7188.9|7173.9|7187|7172|2
1726679440000|2024-09-18 17:10:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1726679450000|2024-09-18 17:10:50|7188|7173|7188|7173|7188|7173|7188|7173|0
1726679460000|2024-09-18 17:11:00|7187.8|7172.8|7189.4|7174.4|7189.4|7174.4|7187.3|7172.3|6
1726679470000|2024-09-18 17:11:10|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|3
1726679490000|2024-09-18 17:11:30|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|0
1726679500000|2024-09-18 17:11:40|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1726679510000|2024-09-18 17:11:50|7188.9|7173.9|7189.2|7174.2|7189.2|7174.2|7188.9|7173.9|0
1726679520000|2024-09-18 17:12:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|1
1726679540000|2024-09-18 17:12:20|7189.6|7174.6|7190.6|7175.6|7190.6|7175.6|7189.4|7174.4|12
1726679550000|2024-09-18 17:12:30|7190.8|7175.8|7191.6|7176.6|7191.6|7176.6|7190.8|7175.8|0
1726679560000|2024-09-18 17:12:40|||||||||3
1726679580000|2024-09-18 17:13:00|7191.8|7176.8|7191.6|7176.6|7191.8|7176.8|7191.6|7176.6|12
1726679620000|2024-09-18 17:13:40|||||||||1
1726679640000|2024-09-18 17:14:00|7191.3|7176.3|7191.4|7176.4|7191.6|7176.6|7190.9|7175.9|6
1726679650000|2024-09-18 17:14:10|||||||||2
1726679670000|2024-09-18 17:14:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1726679690000|2024-09-18 17:14:50|7189.5|7174.5|7187.2|7172.2|7189.5|7174.5|7187.2|7172.2|2
1726679700000|2024-09-18 17:15:00|7187.7|7172.7|7187.9|7172.9|7187.9|7172.9|7187.7|7172.7|4
1726679710000|2024-09-18 17:15:10|||||||||1
1726679730000|2024-09-18 17:15:30|7187.6|7172.6|7187.8|7172.8|7187.8|7172.8|7187.6|7172.6|21
1726679740000|2024-09-18 17:15:40|7190.1|7175.1|7189.3|7174.3|7190.8|7175.8|7189.3|7174.3|8
1726679760000|2024-09-18 17:16:00|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|4
1726679770000|2024-09-18 17:16:10|7190.2|7175.2|7190|7175|7190.3|7175.3|7190|7175|17
1726679780000|2024-09-18 17:16:20|7190.5|7175.5|7190.6|7175.6|7190.6|7175.6|7190.5|7175.5|1
1726679790000|2024-09-18 17:16:30|7189.7|7174.7|7187.6|7172.6|7189.7|7174.7|7187.6|7172.6|9
1726679800000|2024-09-18 17:16:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1726679810000|2024-09-18 17:16:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1726679850000|2024-09-18 17:17:30|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|1
1726679860000|2024-09-18 17:17:40|7187.4|7172.4|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|0
1726679870000|2024-09-18 17:17:50|||||||||2
1726679880000|2024-09-18 17:18:00|||||||||1
1726679890000|2024-09-18 17:18:10|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.9|7171.9|1
1726679900000|2024-09-18 17:18:20|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1726679910000|2024-09-18 17:18:30|7188.9|7173.9|7189.7|7174.7|7189.7|7174.7|7188.9|7173.9|1
1726679920000|2024-09-18 17:18:40|7189.5|7174.5|7189.7|7174.7|7189.7|7174.7|7189.5|7174.5|3
1726679940000|2024-09-18 17:19:00|7189.4|7174.4|7189.5|7174.5|7189.9|7174.9|7189.2|7174.2|3
1726679950000|2024-09-18 17:19:10|7188.7|7173.7|7188.4|7173.4|7188.7|7173.7|7188.4|7173.4|5
1726679960000|2024-09-18 17:19:20|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1726679970000|2024-09-18 17:19:30|7189.7|7174.7|7190.2|7175.2|7190.2|7175.2|7189.7|7174.7|1
1726679980000|2024-09-18 17:19:40|7191.2|7176.2|7190.7|7175.7|7191.2|7176.2|7190.7|7175.7|0
1726680000000|2024-09-18 17:20:00|7190.9|7175.9|7191.4|7176.4|7191.4|7176.4|7190.9|7175.9|0
1726680010000|2024-09-18 17:20:10|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|0
1726680030000|2024-09-18 17:20:30|7192|7177|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|1
1726680050000|2024-09-18 17:20:50|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|5
1726680070000|2024-09-18 17:21:10|7191|7176|7190.5|7175.5|7191|7176|7190.5|7175.5|2
1726680080000|2024-09-18 17:21:20|7190.8|7175.8|7191.7|7176.7|7191.7|7176.7|7190.8|7175.8|1
1726680110000|2024-09-18 17:21:50|7191.9|7176.9|7192|7177|7192.2|7177.2|7191.9|7176.9|0
1726680140000|2024-09-18 17:22:20|7192.2|7177.2|7192|7177|7192.2|7177.2|7192|7177|1
1726680150000|2024-09-18 17:22:30|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1726680160000|2024-09-18 17:22:40|||||||||1
1726680170000|2024-09-18 17:22:50|||||||||1
1726680180000|2024-09-18 17:23:00|||||||||1
1726680190000|2024-09-18 17:23:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|26
1726680200000|2024-09-18 17:23:20|7193.9|7178.9|7193.7|7178.7|7194.1|7179.1|7193.7|7178.7|6
1726680210000|2024-09-18 17:23:30|7193.3|7178.3|7192.4|7177.4|7193.3|7178.3|7191.5|7176.5|15
1726680220000|2024-09-18 17:23:40|7193.4|7178.4|7195.1|7180.1|7195.1|7180.1|7193.4|7178.4|3
1726680230000|2024-09-18 17:23:50|7194.9|7179.9|7194.1|7179.1|7194.9|7179.9|7194.1|7179.1|3
1726680240000|2024-09-18 17:24:00|7193.8|7178.8|7194.6|7179.6|7194.6|7179.6|7193.8|7178.8|1
1726680250000|2024-09-18 17:24:10|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.8|7179.8|0
1726680260000|2024-09-18 17:24:20|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1726680290000|2024-09-18 17:24:50|7195.1|7180.1|7194.4|7179.4|7195.1|7180.1|7194.1|7179.1|4
1726680300000|2024-09-18 17:25:00|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|0
1726680310000|2024-09-18 17:25:10|7194.9|7179.9|7195.1|7180.1|7195.1|7180.1|7194.9|7179.9|3
1726680320000|2024-09-18 17:25:20|7194.9|7179.9|7196.1|7181.1|7196.1|7181.1|7194.9|7179.9|7
1726680330000|2024-09-18 17:25:30|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1726680350000|2024-09-18 17:25:50|7197|7182|7197.3|7182.3|7197.5|7182.5|7197|7182|25
1726680370000|2024-09-18 17:26:10|7195.8|7180.8|7196.6|7181.6|7196.6|7181.6|7195.8|7180.8|5
1726680380000|2024-09-18 17:26:20|7196.8|7181.8|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|1
1726680390000|2024-09-18 17:26:30|7197.1|7182.1|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|0
1726680400000|2024-09-18 17:26:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726680410000|2024-09-18 17:26:50|||||||||3
1726680420000|2024-09-18 17:27:00|7197.3|7182.3|7203.1|7188.1|7203.1|7188.1|7197.3|7182.3|11
1726680430000|2024-09-18 17:27:10|7202.8|7187.8|7203.6|7188.6|7203.6|7188.6|7202.8|7187.8|5
1726680450000|2024-09-18 17:27:30|7196.6|7181.6|7194.1|7179.1|7196.6|7181.6|7194.1|7179.1|8
1726680460000|2024-09-18 17:27:40|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.8|7179.8|0
1726680470000|2024-09-18 17:27:50|7194.6|7179.6|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|1
1726680480000|2024-09-18 17:28:00|||||||||1
1726680490000|2024-09-18 17:28:10|7195.7|7180.7|7195.4|7180.4|7195.7|7180.7|7195.4|7180.4|6
1726680500000|2024-09-18 17:28:20|7196.3|7181.3|7196.6|7181.6|7196.6|7181.6|7196.3|7181.3|20
1726680520000|2024-09-18 17:28:40|7196.9|7181.9|7196.6|7181.6|7196.9|7181.9|7196.6|7181.6|3
1726680570000|2024-09-18 17:29:30|7196.8|7181.8|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|20
1726680600000|2024-09-18 17:30:00|||||||||1
1726680610000|2024-09-18 17:30:10|7196.6|7181.6|7199.3|7184.3|7199.6|7184.6|7195.8|7180.8|61
1726680620000|2024-09-18 17:30:20|7198.2|7183.2|7197.6|7182.6|7198.2|7183.2|7197.6|7182.6|1
1726680630000|2024-09-18 17:30:30|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.6|7182.6|2
1726680640000|2024-09-18 17:30:40|7198.1|7183.1|7197.8|7182.8|7198.1|7183.1|7197.8|7182.8|0
1726680650000|2024-09-18 17:30:50|7197.3|7182.3|7196.9|7181.9|7197.3|7182.3|7196.9|7181.9|2
1726680660000|2024-09-18 17:31:00|7196.6|7181.6|7196.9|7181.9|7197.1|7182.1|7196.6|7181.6|1
1726680670000|2024-09-18 17:31:10|||||||||5
1726680700000|2024-09-18 17:31:40|7196.6|7181.6|7196.9|7181.9|7196.9|7181.9|7196.6|7181.6|18
1726680710000|2024-09-18 17:31:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1726680720000|2024-09-18 17:32:00|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|8
1726680730000|2024-09-18 17:32:10|7194.3|7179.3|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|1
1726680740000|2024-09-18 17:32:20|7193.8|7178.8|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|4
1726680770000|2024-09-18 17:32:50|||||||||1
1726680800000|2024-09-18 17:33:20|||||||||1
1726680820000|2024-09-18 17:33:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|6
1726680830000|2024-09-18 17:33:50|7193.3|7178.3|7195.1|7180.1|7195.1|7180.1|7193.3|7178.3|18
1726680840000|2024-09-18 17:34:00|7195.3|7180.3|7195.1|7180.1|7195.3|7180.3|7195.1|7180.1|0
1726680850000|2024-09-18 17:34:10|7195.6|7180.6|7196.9|7181.9|7197.1|7182.1|7195.6|7180.6|7
1726680860000|2024-09-18 17:34:20|7197.1|7182.1|7196.4|7181.4|7197.1|7182.1|7196.4|7181.4|3
1726680880000|2024-09-18 17:34:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|2
1726680890000|2024-09-18 17:34:50|7196.9|7181.9|7196.4|7181.4|7196.9|7181.9|7196.4|7181.4|0
1726680900000|2024-09-18 17:35:00|7197.1|7182.1|7196.9|7181.9|7197.1|7182.1|7196.9|7181.9|10
1726680910000|2024-09-18 17:35:10|7196.7|7181.7|7197.1|7182.1|7197.1|7182.1|7196.4|7181.4|3
1726680920000|2024-09-18 17:35:20|7196.9|7181.9|7197.1|7182.1|7197.1|7182.1|7196.4|7181.4|14
1726680930000|2024-09-18 17:35:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|2
1726680940000|2024-09-18 17:35:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726680950000|2024-09-18 17:35:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|2
1726680980000|2024-09-18 17:36:20|||||||||1
1726681010000|2024-09-18 17:36:50|||||||||1
1726681030000|2024-09-18 17:37:10|7194.4|7179.4|7195.6|7180.6|7195.6|7180.6|7193.1|7178.1|18
1726681040000|2024-09-18 17:37:20|7195.1|7180.1|7194.4|7179.4|7195.1|7180.1|7194.4|7179.4|0
1726681050000|2024-09-18 17:37:30|7194.2|7179.2|7196.1|7181.1|7196.1|7181.1|7193.6|7178.6|6
1726681060000|2024-09-18 17:37:40|7195.6|7180.6|7195.6|7180.6|7195.9|7180.9|7195.4|7180.4|6
1726681090000|2024-09-18 17:38:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1726681100000|2024-09-18 17:38:20|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|0
1726681110000|2024-09-18 17:38:30|||||||||7
1726681130000|2024-09-18 17:38:50|7195.6|7180.6|7196.2|7181.2|7196.7|7181.7|7195.6|7180.6|49
1726681140000|2024-09-18 17:39:00|7195.7|7180.7|7195.9|7180.9|7195.9|7180.9|7195.7|7180.7|0
1726681150000|2024-09-18 17:39:10|7196.2|7181.2|7197|7182|7197.4|7182.4|7196.2|7181.2|2
1726681160000|2024-09-18 17:39:20|7196.5|7181.5|7197.2|7182.2|7197.2|7182.2|7196.5|7181.5|1
1726681190000|2024-09-18 17:39:50|7197|7182|7196.5|7181.5|7197|7182|7196.5|7181.5|2
1726681220000|2024-09-18 17:40:20|||||||||1
1726681240000|2024-09-18 17:40:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1726681260000|2024-09-18 17:41:00|||||||||45
1726681270000|2024-09-18 17:41:10|7200.1|7185.1|7200.9|7185.9|7201.6|7186.6|7200.1|7185.1|10
1726681280000|2024-09-18 17:41:20|7201.4|7186.4|7201.6|7186.6|7201.6|7186.6|7201.4|7186.4|1
1726681300000|2024-09-18 17:41:40|7206.1|7191.1|7210.6|7195.6|7213.8|7198.8|7206.1|7191.1|33
1726681310000|2024-09-18 17:41:50|7210.5|7195.5|7208.4|7193.4|7214.1|7199.1|7208.4|7193.4|12
1726681320000|2024-09-18 17:42:00|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|1
1726681330000|2024-09-18 17:42:10|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|19
1726681340000|2024-09-18 17:42:20|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1726681350000|2024-09-18 17:42:30|7206.9|7191.9|7206.7|7191.7|7206.9|7191.9|7206.7|7191.7|1
1726681360000|2024-09-18 17:42:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1726681380000|2024-09-18 17:43:00|||||||||1
1726681400000|2024-09-18 17:43:20|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|5
1726681420000|2024-09-18 17:43:40|||||||||1
1726681440000|2024-09-18 17:44:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1726681460000|2024-09-18 17:44:20|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|6
1726681470000|2024-09-18 17:44:30|||||||||1
1726681490000|2024-09-18 17:44:50|7206.9|7191.9|7208.8|7193.8|7211.2|7196.2|7206.9|7191.9|13
1726681500000|2024-09-18 17:45:00|7209.1|7194.1|7209.6|7194.6|7209.9|7194.9|7209.1|7194.1|1
1726681510000|2024-09-18 17:45:10|7209.4|7194.4|7208.6|7193.6|7209.4|7194.4|7208.1|7193.1|1
1726681540000|2024-09-18 17:45:40|7208.4|7193.4|7206.7|7191.7|7208.4|7193.4|7206.7|7191.7|3
1726681550000|2024-09-18 17:45:50|7207.2|7192.2|7207.7|7192.7|7207.7|7192.7|7207.2|7192.2|1
1726681560000|2024-09-18 17:46:00|7207.9|7192.9|7207.2|7192.2|7207.9|7192.9|7207.2|7192.2|5
1726681570000|2024-09-18 17:46:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1726681590000|2024-09-18 17:46:30|7207.1|7192.1|7207.4|7192.4|7207.4|7192.4|7207.1|7192.1|6
1726681600000|2024-09-18 17:46:40|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|2
1726681610000|2024-09-18 17:46:50|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|0
1726681630000|2024-09-18 17:47:10|7206.9|7191.9|7201.2|7186.2|7206.9|7191.9|7201.2|7186.2|3
1726681640000|2024-09-18 17:47:20|||||||||1
1726681650000|2024-09-18 17:47:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1726681660000|2024-09-18 17:47:40|||||||||1
1726681670000|2024-09-18 17:47:50|7201.7|7186.7|7203.6|7188.6|7203.6|7188.6|7201.7|7186.7|3
1726681680000|2024-09-18 17:48:00|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|1
1726681700000|2024-09-18 17:48:20|||||||||1
1726681710000|2024-09-18 17:48:30|7204.4|7189.4|7204.2|7189.2|7204.4|7189.4|7204.2|7189.2|4
1726681720000|2024-09-18 17:48:40|7203.9|7188.9|7203.2|7188.2|7203.9|7188.9|7203.2|7188.2|4
1726681730000|2024-09-18 17:48:50|7203.4|7188.4|7206|7191|7206|7191|7203.4|7188.4|1
1726681740000|2024-09-18 17:49:00|7206.9|7191.9|7205.4|7190.4|7206.9|7191.9|7205.4|7190.4|6
1726681760000|2024-09-18 17:49:20|7203.9|7188.9|7203.6|7188.6|7203.9|7188.9|7203.6|7188.6|2
1726681790000|2024-09-18 17:49:50|7203.3|7188.3|7203.5|7188.5|7203.7|7188.7|7202.7|7187.7|11
1726681800000|2024-09-18 17:50:00|7203.7|7188.7|7205.9|7190.9|7205.9|7190.9|7203.7|7188.7|2
1726681810000|2024-09-18 17:50:10|7206|7191|7207.2|7192.2|7207.2|7192.2|7205.7|7190.7|2
1726681830000|2024-09-18 17:50:30|7206.7|7191.7|7206.2|7191.2|7206.7|7191.7|7206.2|7191.2|0
1726681840000|2024-09-18 17:50:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1726681850000|2024-09-18 17:50:50|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7
1726681860000|2024-09-18 17:51:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1726681870000|2024-09-18 17:51:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1726681880000|2024-09-18 17:51:20|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|1
1726681890000|2024-09-18 17:51:30|7204.2|7189.2|7203.2|7188.2|7204.2|7189.2|7203.2|7188.2|1
1726681900000|2024-09-18 17:51:40|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1726681920000|2024-09-18 17:52:00|7204|7189|7204|7189|7204|7189|7204|7189|0
1726681950000|2024-09-18 17:52:30|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1726681980000|2024-09-18 17:53:00|7204|7189|7202|7187|7204|7189|7202|7187|2
1726681990000|2024-09-18 17:53:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|1
1726682000000|2024-09-18 17:53:20|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|25
1726682010000|2024-09-18 17:53:30|7200.7|7185.7|7200.5|7185.5|7200.7|7185.7|7200.5|7185.5|2
1726682020000|2024-09-18 17:53:40|7200.7|7185.7|7200|7185|7200.7|7185.7|7200|7185|4
1726682030000|2024-09-18 17:53:50|7199.5|7184.5|7200|7185|7200|7185|7199|7184|7
1726682040000|2024-09-18 17:54:00|7200.7|7185.7|7203.5|7188.5|7206|7191|7200.7|7185.7|7
1726682070000|2024-09-18 17:54:30|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|1
1726682080000|2024-09-18 17:54:40|7204.2|7189.2|7204.7|7189.7|7204.7|7189.7|7204.2|7189.2|2
1726682090000|2024-09-18 17:54:50|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|2
1726682100000|2024-09-18 17:55:00|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|2
1726682110000|2024-09-18 17:55:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|1
1726682120000|2024-09-18 17:55:20|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|11
1726682130000|2024-09-18 17:55:30|7207.2|7192.2|7207.3|7192.3|7207.3|7192.3|7207.2|7192.2|34
1726682140000|2024-09-18 17:55:40|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|1
1726682150000|2024-09-18 17:55:50|7208.7|7193.7|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|1
1726682160000|2024-09-18 17:56:00|7209|7194|7209.1|7194.1|7210.7|7195.7|7209|7194|11
1726682170000|2024-09-18 17:56:10|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1726682180000|2024-09-18 17:56:20|7209.7|7194.7|7208.2|7193.2|7209.7|7194.7|7208.2|7193.2|6
1726682190000|2024-09-18 17:56:30|7208.5|7193.5|7209.2|7194.2|7209.2|7194.2|7208.5|7193.5|1
1726682210000|2024-09-18 17:56:50|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1726682220000|2024-09-18 17:57:00|7210|7195|7210.2|7195.2|7210.2|7195.2|7210|7195|1
1726682230000|2024-09-18 17:57:10|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|1
1726682240000|2024-09-18 17:57:20|7210.2|7195.2|7209|7194|7210.2|7195.2|7209|7194|8
1726682250000|2024-09-18 17:57:30|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|4
1726682260000|2024-09-18 17:57:40|7209.5|7194.5|7210.7|7195.7|7210.7|7195.7|7209.5|7194.5|8
1726682270000|2024-09-18 17:57:50|7211.2|7196.2|7211.7|7196.7|7211.7|7196.7|7211.2|7196.2|4
1726682290000|2024-09-18 17:58:10|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.7|7194.7|4
1726682310000|2024-09-18 17:58:30|7209.9|7194.9|7207|7192|7210.9|7195.9|7207|7192|8
1726682320000|2024-09-18 17:58:40|7206.8|7191.8|7213.6|7198.6|7213.6|7198.6|7206.2|7191.2|22
1726682330000|2024-09-18 17:58:50|7213.3|7198.3|7211.4|7196.4|7213.3|7198.3|7211.4|7196.4|22
1726682340000|2024-09-18 17:59:00|7211.7|7196.7|7212.8|7197.8|7214.3|7199.3|7211.7|7196.7|4
1726682350000|2024-09-18 17:59:10|7212.1|7197.1|7212.6|7197.6|7212.6|7197.6|7212.1|7197.1|0
1726682360000|2024-09-18 17:59:20|7213.1|7198.1|7214.3|7199.3|7214.3|7199.3|7213.1|7198.1|3
1726682370000|2024-09-18 17:59:30|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7214.1|7199.1|5
1726682380000|2024-09-18 17:59:40|7213.1|7198.1|7215.1|7200.1|7215.1|7200.1|7213.1|7198.1|36
1726682390000|2024-09-18 17:59:50|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|4
1726682400000|2024-09-18 18:00:00|7214.2|7199.2|7213.9|7198.9|7214.4|7199.4|7213.1|7198.1|7
1726682410000|2024-09-18 18:00:10|7214.1|7199.1|7216.1|7201.1|7216.1|7201.1|7213.1|7198.1|32
1726682420000|2024-09-18 18:00:20|7216.3|7201.3|7218.6|7203.6|7218.8|7203.8|7216.3|7201.3|29
1726682430000|2024-09-18 18:00:30|7218.1|7203.1|7218|7203|7218.8|7203.8|7218|7203|11
1726682440000|2024-09-18 18:00:40|7218.3|7203.3|7222.6|7207.6|7222.6|7207.6|7218.3|7203.3|12
1726682450000|2024-09-18 18:00:50|7222|7207|7225.8|7210.8|7227|7212|7221.6|7206.6|31
1726682460000|2024-09-18 18:01:00|7227.2|7212.2|7230.5|7215.5|7230.5|7215.5|7227.2|7212.2|10
1726682470000|2024-09-18 18:01:10|7230.1|7215.1|7230.8|7215.8|7230.8|7215.8|7229.5|7214.5|13
1726682480000|2024-09-18 18:01:20|7230|7215|7229.5|7214.5|7230.2|7215.2|7229.5|7214.5|10
1726682490000|2024-09-18 18:01:30|7228.9|7213.9|7220.8|7205.8|7228.9|7213.9|7220.5|7205.5|17
1726682500000|2024-09-18 18:01:40|7221|7206|7228|7213|7228.2|7213.2|7221|7206|12
1726682510000|2024-09-18 18:01:50|7228.9|7213.9|7228.8|7213.8|7229.5|7214.5|7228.8|7213.8|5
1726682520000|2024-09-18 18:02:00|7228.5|7213.5|7223.3|7208.3|7228.5|7213.5|7221.8|7206.8|9
1726682530000|2024-09-18 18:02:10|7222|7207|7221.7|7206.7|7222|7207|7221|7206|4
1726682540000|2024-09-18 18:02:20|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|1
1726682550000|2024-09-18 18:02:30|7222.2|7207.2|7223.8|7208.8|7223.8|7208.8|7221|7206|14
1726682560000|2024-09-18 18:02:40|7224|7209|7226.5|7211.5|7227|7212|7224|7209|4
1726682570000|2024-09-18 18:02:50|7227|7212|7227.5|7212.5|7227.5|7212.5|7227|7212|1
1726682580000|2024-09-18 18:03:00|7229|7214|7227|7212|7229|7214|7227|7212|12
1726682590000|2024-09-18 18:03:10|7227.5|7212.5|7227|7212|7227.5|7212.5|7227|7212|3
1726682600000|2024-09-18 18:03:20|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|2
1726682610000|2024-09-18 18:03:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|2
1726682630000|2024-09-18 18:03:50|7221.8|7206.8|7223|7208|7223|7208|7221.8|7206.8|9
1726682640000|2024-09-18 18:04:00|7223.2|7208.2|7223.3|7208.3|7223.5|7208.5|7223|7208|0
1726682650000|2024-09-18 18:04:10|7223|7208|7223|7208|7223|7208|7223|7208|0
1726682660000|2024-09-18 18:04:20|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|2
1726682670000|2024-09-18 18:04:30|||||||||2
1726682680000|2024-09-18 18:04:40|7224|7209|7224|7209|7224|7209|7224|7209|6
1726682690000|2024-09-18 18:04:50|7229.2|7214.2|7231|7216|7231.3|7216.3|7229.2|7214.2|15
1726682700000|2024-09-18 18:05:00|7230.5|7215.5|7224.8|7209.8|7230.5|7215.5|7224.8|7209.8|24
1726682710000|2024-09-18 18:05:10|7225|7210|7227.1|7212.1|7227.8|7212.8|7225|7210|7
1726682720000|2024-09-18 18:05:20|7227.3|7212.3|7229.6|7214.6|7229.6|7214.6|7226.8|7211.8|21
1726682730000|2024-09-18 18:05:30|7229.3|7214.3|7230.6|7215.6|7231.6|7216.6|7229.3|7214.3|12
1726682740000|2024-09-18 18:05:40|7231.1|7216.1|7228.9|7213.9|7233.6|7218.6|7228.3|7213.3|22
1726682750000|2024-09-18 18:05:50|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229|7214|6
1726682760000|2024-09-18 18:06:00|7230.2|7215.2|7232|7217|7232.2|7217.2|7230.2|7215.2|9
1726682770000|2024-09-18 18:06:10|7231.7|7216.7|7230.5|7215.5|7231.7|7216.7|7230.5|7215.5|2
1726682780000|2024-09-18 18:06:20|7231.7|7216.7|7232.2|7217.2|7232.7|7217.7|7231.5|7216.5|23
1726682790000|2024-09-18 18:06:30|7231.9|7216.9|7230.4|7215.4|7232.6|7217.6|7230.4|7215.4|21
1726682800000|2024-09-18 18:06:40|7230.6|7215.6|7229.1|7214.1|7231.6|7216.6|7229.1|7214.1|8
1726682810000|2024-09-18 18:06:50|7230.1|7215.1|7231.4|7216.4|7231.9|7216.9|7230.1|7215.1|5
1726682830000|2024-09-18 18:07:10|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1726682840000|2024-09-18 18:07:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726682850000|2024-09-18 18:07:30|7231.4|7216.4|7231.9|7216.9|7232.2|7217.2|7231.4|7216.4|6
1726682860000|2024-09-18 18:07:40|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|1
1726682870000|2024-09-18 18:07:50|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.5|7215.5|8
1726682880000|2024-09-18 18:08:00|7231|7216|7231.5|7216.5|7231.5|7216.5|7231|7216|9
1726682890000|2024-09-18 18:08:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7
1726682900000|2024-09-18 18:08:20|7232.8|7217.8|7236.2|7221.2|7236.2|7221.2|7232.8|7217.8|32
1726682910000|2024-09-18 18:08:30|7236.5|7221.5|7237.2|7222.2|7238.2|7223.2|7236.5|7221.5|30
1726682920000|2024-09-18 18:08:40|7236.9|7221.9|7237.4|7222.4|7237.4|7222.4|7236.9|7221.9|2
1726682930000|2024-09-18 18:08:50|7236.8|7221.8|7233.4|7218.4|7236.8|7221.8|7233.4|7218.4|2
1726682940000|2024-09-18 18:09:00|7233.1|7218.1|7233.4|7218.4|7233.4|7218.4|7232.7|7217.7|3
1726682960000|2024-09-18 18:09:20|7232.5|7217.5|7231.3|7216.3|7232.5|7217.5|7231.3|7216.3|7
1726682970000|2024-09-18 18:09:30|7231|7216|7227.3|7212.3|7231|7216|7227.3|7212.3|17
1726682980000|2024-09-18 18:09:40|7226.9|7211.9|7226.8|7211.8|7226.9|7211.9|7226.3|7211.3|12
1726682990000|2024-09-18 18:09:50|7226.1|7211.1|7224.9|7209.9|7226.1|7211.1|7224.9|7209.9|8
1726683000000|2024-09-18 18:10:00|7224.7|7209.7|7226.3|7211.3|7227.1|7212.1|7224.7|7209.7|29
1726683010000|2024-09-18 18:10:10|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|3
1726683030000|2024-09-18 18:10:30|7227.4|7212.4|7225.4|7210.4|7227.4|7212.4|7225.4|7210.4|6
1726683040000|2024-09-18 18:10:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726683050000|2024-09-18 18:10:50|7223.2|7208.2|7224|7209|7224|7209|7223.2|7208.2|24
1726683060000|2024-09-18 18:11:00|7224.3|7209.3|7226|7211|7226.3|7211.3|7224.3|7209.3|3
1726683070000|2024-09-18 18:11:10|7226.3|7211.3|7224.8|7209.8|7226.3|7211.3|7224.8|7209.8|11
1726683080000|2024-09-18 18:11:20|7224.6|7209.6|7223.7|7208.7|7224.6|7209.6|7223.5|7208.5|5
1726683090000|2024-09-18 18:11:30|7224.6|7209.6|7229.7|7214.7|7229.7|7214.7|7224.3|7209.3|27
1726683100000|2024-09-18 18:11:40|7230.2|7215.2|7229.7|7214.7|7231.9|7216.9|7229.4|7214.4|26
1726683110000|2024-09-18 18:11:50|7229.9|7214.9|7231.1|7216.1|7231.7|7216.7|7229.9|7214.9|64
1726683120000|2024-09-18 18:12:00|7230.4|7215.4|7230.4|7215.4|7231.1|7216.1|7230.4|7215.4|11
1726683130000|2024-09-18 18:12:10|7230.2|7215.2|7228.7|7213.7|7230.2|7215.2|7228.7|7213.7|15
1726683140000|2024-09-18 18:12:20|7227.4|7212.4|7226.2|7211.2|7227.4|7212.4|7226.2|7211.2|59
1726683150000|2024-09-18 18:12:30|7226.5|7211.5|7227.2|7212.2|7227.2|7212.2|7226.5|7211.5|17
1726683160000|2024-09-18 18:12:40|7227.4|7212.4|7226.7|7211.7|7227.4|7212.4|7226.7|7211.7|7
1726683170000|2024-09-18 18:12:50|7226.4|7211.4|7229.8|7214.8|7229.8|7214.8|7226.4|7211.4|6
1726683180000|2024-09-18 18:13:00|7230.3|7215.3|7228|7213|7232|7217|7227.8|7212.8|75
1726683190000|2024-09-18 18:13:10|7227.8|7212.8|7229.2|7214.2|7229.2|7214.2|7227.3|7212.3|7
1726683200000|2024-09-18 18:13:20|7230|7215|7231.9|7216.9|7232.1|7217.1|7229.7|7214.7|13
1726683220000|2024-09-18 18:13:40|7231|7216|7230.9|7215.9|7232.1|7217.1|7230.1|7215.1|24
1726683230000|2024-09-18 18:13:50|7231.4|7216.4|7230.5|7215.5|7231.4|7216.4|7230.5|7215.5|11
1726683240000|2024-09-18 18:14:00|7230.9|7215.9|7232.9|7217.9|7233.3|7218.3|7230|7215|121
1726683250000|2024-09-18 18:14:10|7233.3|7218.3|7233.5|7218.5|7233.7|7218.7|7231.6|7216.6|57
1726683260000|2024-09-18 18:14:20|7233.8|7218.8|7234.6|7219.6|7236.3|7221.3|7233.6|7218.6|141
1726683270000|2024-09-18 18:14:30|7234.3|7219.3|7236.6|7221.6|7236.6|7221.6|7231.8|7216.8|108
1726683280000|2024-09-18 18:14:40|7236.1|7221.1|7235.5|7220.5|7236.9|7221.9|7235.5|7220.5|141
1726683290000|2024-09-18 18:14:50|7236.6|7221.6|7237.4|7222.4|7237.9|7222.9|7236.1|7221.1|119
1726683300000|2024-09-18 18:15:00|7237.1|7222.1|7234.1|7219.1|7237.1|7222.1|7234.1|7219.1|39
1726683310000|2024-09-18 18:15:10|7233.6|7218.6|7235.6|7220.6|7235.9|7220.9|7233.6|7218.6|32
1726683320000|2024-09-18 18:15:20|7235.4|7220.4|7235.3|7220.3|7235.6|7220.6|7235.3|7220.3|29
1726683330000|2024-09-18 18:15:30|7235.5|7220.5|7235.3|7220.3|7235.8|7220.8|7235.3|7220.3|6
1726683340000|2024-09-18 18:15:40|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7
1726683350000|2024-09-18 18:15:50|7236.1|7221.1|7238.8|7223.8|7238.8|7223.8|7236.1|7221.1|51
1726683360000|2024-09-18 18:16:00|7239.4|7224.4|7242|7227|7242|7227|7239.4|7224.4|3
1726683370000|2024-09-18 18:16:10|7242.3|7227.3|7243|7228|7243|7228|7242.3|7227.3|4
1726683380000|2024-09-18 18:16:20|7241.9|7226.9|7240.6|7225.6|7241.9|7226.9|7240.4|7225.4|19
1726683390000|2024-09-18 18:16:30|7239.1|7224.1|7239.6|7224.6|7239.8|7224.8|7237.9|7222.9|14
1726683400000|2024-09-18 18:16:40|7239.3|7224.3|7239.1|7224.1|7239.3|7224.3|7238.8|7223.8|13
1726683410000|2024-09-18 18:16:50|7239.3|7224.3|7237.9|7222.9|7239.3|7224.3|7237.9|7222.9|2
1726683420000|2024-09-18 18:17:00|7238.1|7223.1|7236.6|7221.6|7238.1|7223.1|7236.6|7221.6|3
1726683430000|2024-09-18 18:17:10|7238.1|7223.1|7236.1|7221.1|7238.1|7223.1|7235.6|7220.6|30
1726683440000|2024-09-18 18:17:20|7235.9|7220.9|7235.3|7220.3|7235.9|7220.9|7235.3|7220.3|27
1726683450000|2024-09-18 18:17:30|7235.6|7220.6|7234.8|7219.8|7235.6|7220.6|7233.3|7218.3|11
1726683460000|2024-09-18 18:17:40|7235.1|7220.1|7236.4|7221.4|7236.4|7221.4|7235.1|7220.1|6
1726683470000|2024-09-18 18:17:50|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|1
1726683480000|2024-09-18 18:18:00|7235.9|7220.9|7233.4|7218.4|7236.1|7221.1|7233.4|7218.4|21
1726683490000|2024-09-18 18:18:10|7234.5|7219.5|7234.9|7219.9|7235.4|7220.4|7234.5|7219.5|9
1726683510000|2024-09-18 18:18:30|7235.1|7220.1|7234.9|7219.9|7235.1|7220.1|7234.6|7219.6|17
1726683520000|2024-09-18 18:18:40|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|4
1726683530000|2024-09-18 18:18:50|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.4|7221.4|2
1726683540000|2024-09-18 18:19:00|7236.9|7221.9|7237.1|7222.1|7238.6|7223.6|7236.1|7221.1|6
1726683550000|2024-09-18 18:19:10|7237.6|7222.6|7237.9|7222.9|7237.9|7222.9|7236.9|7221.9|4
1726683560000|2024-09-18 18:19:20|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|0
1726683580000|2024-09-18 18:19:40|7236.8|7221.8|7237.4|7222.4|7237.4|7222.4|7235.9|7220.9|9
1726683590000|2024-09-18 18:19:50|7238.4|7223.4|7238.1|7223.1|7239.1|7224.1|7237.9|7222.9|29
1726647380000|2024-09-18 08:16:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1726647390000|2024-09-18 08:16:30|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1726647450000|2024-09-18 08:17:30|7325.4|7310.4|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|2
1726647580000|2024-09-18 08:19:40|7325.6|7310.6|7330.9|7315.9|7330.9|7315.9|7325.6|7310.6|6
1726647590000|2024-09-18 08:19:50|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|0
1726647600000|2024-09-18 08:20:00|7330|7315|7329.4|7314.4|7330|7315|7329.4|7314.4|0
1726647650000|2024-09-18 08:20:50|7327|7312|7325.4|7310.4|7327|7312|7325.4|7310.4|2
1726647660000|2024-09-18 08:21:00|7325.1|7310.1|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|1
1726647700000|2024-09-18 08:21:40|7325.2|7310.2|7325.9|7310.9|7325.9|7310.9|7325.2|7310.2|8
1726647720000|2024-09-18 08:22:00|7325.3|7310.3|7323.9|7308.9|7325.3|7310.3|7323.9|7308.9|1
1726647780000|2024-09-18 08:23:00|7323.4|7308.4|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|0
1726647790000|2024-09-18 08:23:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1726647810000|2024-09-18 08:23:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1726647820000|2024-09-18 08:23:40|7325|7310|7325|7310|7325|7310|7325|7310|0
1726647840000|2024-09-18 08:24:00|7324.4|7309.4|7325.5|7310.5|7325.5|7310.5|7324.4|7309.4|1
1726647890000|2024-09-18 08:24:50|||||||||1
1726647910000|2024-09-18 08:25:10|7324.1|7309.1|7324.7|7309.7|7325|7310|7324.1|7309.1|6
1726647920000|2024-09-18 08:25:20|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|5
1726647930000|2024-09-18 08:25:30|7325|7310|7325|7310|7325|7310|7325|7310|0
1726647940000|2024-09-18 08:25:40|7323.5|7308.5|7325|7310|7325|7310|7323.5|7308.5|2
1726647950000|2024-09-18 08:25:50|7324.1|7309.1|7321|7306|7324.5|7309.5|7321|7306|5
1726647960000|2024-09-18 08:26:00|7320.5|7305.5|7318.8|7303.8|7320.5|7305.5|7318.8|7303.8|1
1726647970000|2024-09-18 08:26:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|0
1726647980000|2024-09-18 08:26:20|7319.7|7304.7|7321.7|7306.7|7321.7|7306.7|7319.7|7304.7|1
1726647990000|2024-09-18 08:26:30|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726648000000|2024-09-18 08:26:40|||||||||1
1726648020000|2024-09-18 08:27:00|7322|7307|7322|7307|7322|7307|7322|7307|0
1726648030000|2024-09-18 08:27:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726648050000|2024-09-18 08:27:30|7324|7309|7324.7|7309.7|7324.7|7309.7|7324|7309|1
1726648060000|2024-09-18 08:27:40|7325.2|7310.2|7324|7309|7325.2|7310.2|7324|7309|1
1726648080000|2024-09-18 08:28:00|7325|7310|7324.5|7309.5|7325|7310|7324.5|7309.5|0
1726648090000|2024-09-18 08:28:10|7325.1|7310.1|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|0
1726648100000|2024-09-18 08:28:20|7325|7310|7325|7310|7325|7310|7325|7310|1
1726648110000|2024-09-18 08:28:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726648140000|2024-09-18 08:29:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1726648170000|2024-09-18 08:29:30|||||||||1
1726648200000|2024-09-18 08:30:00|7326.6|7311.6|7331.1|7316.1|7331.1|7316.1|7326.6|7311.6|9
1726648210000|2024-09-18 08:30:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|0
1726648230000|2024-09-18 08:30:30|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|1
1726648240000|2024-09-18 08:30:40|7332.6|7317.6|7331.1|7316.1|7333.6|7318.6|7331.1|7316.1|17
1726648250000|2024-09-18 08:30:50|7331.7|7316.7|7332.9|7317.9|7332.9|7317.9|7331.7|7316.7|0
1726648280000|2024-09-18 08:31:20|7333.1|7318.1|7332.9|7317.9|7333.1|7318.1|7332.9|7317.9|0
1726648360000|2024-09-18 08:32:40|7332.3|7317.3|7331.6|7316.6|7332.3|7317.3|7331.6|7316.6|3
1726648370000|2024-09-18 08:32:50|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7330.7|7315.7|0
1726648380000|2024-09-18 08:33:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|0
1726648400000|2024-09-18 08:33:20|7330.9|7315.9|7329.2|7314.2|7330.9|7315.9|7329.2|7314.2|1
1726648450000|2024-09-18 08:34:10|7329.4|7314.4|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|0
1726648460000|2024-09-18 08:34:20|7330.6|7315.6|7331.4|7316.4|7331.5|7316.5|7330.6|7315.6|3
1726648470000|2024-09-18 08:34:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1726648480000|2024-09-18 08:34:40|7327|7312|7327|7312|7327|7312|7327|7312|1
1726648500000|2024-09-18 08:35:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1726648510000|2024-09-18 08:35:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|2
1726648520000|2024-09-18 08:35:20|7324|7309|7324.2|7309.2|7324.2|7309.2|7324|7309|3
1726648530000|2024-09-18 08:35:30|7324|7309|7324|7309|7324|7309|7324|7309|0
1726648540000|2024-09-18 08:35:40|7323.8|7308.8|7323.3|7308.3|7323.8|7308.8|7323.3|7308.3|0
1726648560000|2024-09-18 08:36:00|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1726648580000|2024-09-18 08:36:20|7323.7|7308.7|7323.7|7308.7|7324.2|7309.2|7323.7|7308.7|1
1726648590000|2024-09-18 08:36:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|1
1726648620000|2024-09-18 08:37:00|7322.9|7307.9|7321.2|7306.2|7322.9|7307.9|7321|7306|1
1726648670000|2024-09-18 08:37:50|7319|7304|7321.7|7306.7|7321.7|7306.7|7319|7304|3
1726648680000|2024-09-18 08:38:00|7321.5|7306.5|7320|7305|7321.7|7306.7|7320|7305|4
1726648690000|2024-09-18 08:38:10|7319.4|7304.4|7318.6|7303.6|7319.4|7304.4|7318.6|7303.6|4
1726648710000|2024-09-18 08:38:30|7319.6|7304.6|7321.2|7306.2|7321.2|7306.2|7319.6|7304.6|6
1726648720000|2024-09-18 08:38:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|9
1726648730000|2024-09-18 08:38:50|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.5|7306.5|1
1726648740000|2024-09-18 08:39:00|7321.1|7306.1|7320.5|7305.5|7321.1|7306.1|7320.5|7305.5|0
1726648790000|2024-09-18 08:39:50|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7319.7|7304.7|0
1726648800000|2024-09-18 08:40:00|7319.3|7304.3|7318.1|7303.1|7319.3|7304.3|7318.1|7303.1|1
1726648810000|2024-09-18 08:40:10|7318.3|7303.3|7319.3|7304.3|7319.7|7304.7|7318.3|7303.3|8
1726648820000|2024-09-18 08:40:20|7320.4|7305.4|7319.5|7304.5|7320.4|7305.4|7319.5|7304.5|2
1726648830000|2024-09-18 08:40:30|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1726648840000|2024-09-18 08:40:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726648850000|2024-09-18 08:40:50|7321.8|7306.8|7321.2|7306.2|7321.8|7306.8|7321.2|7306.2|0
1726648860000|2024-09-18 08:41:00|7322.6|7307.6|7322.2|7307.2|7322.6|7307.6|7322.2|7307.2|5
1726648890000|2024-09-18 08:41:30|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.2|7307.2|1
1726648900000|2024-09-18 08:41:40|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|1
1726648910000|2024-09-18 08:41:50|7324.2|7309.2|7324.4|7309.4|7324.4|7309.4|7324.2|7309.2|1
1726648930000|2024-09-18 08:42:10|7324.8|7309.8|7325.4|7310.4|7325.4|7310.4|7324.8|7309.8|0
1726648950000|2024-09-18 08:42:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|1
1726649010000|2024-09-18 08:43:30|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.7|7308.7|0
1726649020000|2024-09-18 08:43:40|7324.2|7309.2|7323.9|7308.9|7324.2|7309.2|7323.9|7308.9|0
1726649100000|2024-09-18 08:45:00|7323.5|7308.5|7322.9|7307.9|7323.5|7308.5|7322.9|7307.9|0
1726649110000|2024-09-18 08:45:10|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1726649120000|2024-09-18 08:45:20|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|5
1726649140000|2024-09-18 08:45:40|7325.1|7310.1|7325.4|7310.4|7325.4|7310.4|7325.1|7310.1|0
1726649170000|2024-09-18 08:46:10|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.7|7309.7|1
1726649230000|2024-09-18 08:47:10|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|0
1726649240000|2024-09-18 08:47:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1726649300000|2024-09-18 08:48:20|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1726649340000|2024-09-18 08:49:00|||||||||2
1726649460000|2024-09-18 08:51:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1726649490000|2024-09-18 08:51:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1726649520000|2024-09-18 08:52:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|1
1726649550000|2024-09-18 08:52:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|3
1726649560000|2024-09-18 08:52:40|||||||||1
1726649590000|2024-09-18 08:53:10|||||||||10
1726649670000|2024-09-18 08:54:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7
1726649680000|2024-09-18 08:54:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|0
1726649690000|2024-09-18 08:54:50|7331.7|7316.7|7332.6|7317.6|7333.3|7318.3|7331.7|7316.7|1
1726649720000|2024-09-18 08:55:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726649730000|2024-09-18 08:55:30|7333.8|7318.8|7333.3|7318.3|7333.8|7318.8|7333.1|7318.1|3
1726649740000|2024-09-18 08:55:40|||||||||1
1726649770000|2024-09-18 08:56:10|7333.5|7318.5|7333.8|7318.8|7333.8|7318.8|7333.5|7318.5|0
1726649800000|2024-09-18 08:56:40|||||||||2
1726649810000|2024-09-18 08:56:50|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1726649850000|2024-09-18 08:57:30|7324|7309|7323.7|7308.7|7324|7309|7323.7|7308.7|5
1726649860000|2024-09-18 08:57:40|7323.3|7308.3|7322.9|7307.9|7324.4|7309.4|7322.9|7307.9|8
1726649870000|2024-09-18 08:57:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|3
1726649880000|2024-09-18 08:58:00|7322.2|7307.2|7319.7|7304.7|7322.2|7307.2|7319.7|7304.7|1
1726649910000|2024-09-18 08:58:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1726649970000|2024-09-18 08:59:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1726649990000|2024-09-18 08:59:50|7322.6|7307.6|7322.7|7307.7|7323.2|7308.2|7322.5|7307.5|2
1726650010000|2024-09-18 09:00:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1726650040000|2024-09-18 09:00:40|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.9|7308.9|0
1726650060000|2024-09-18 09:01:00|7324|7309|7323.2|7308.2|7324.4|7309.4|7322.7|7307.7|5
1726650090000|2024-09-18 09:01:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|1
1726650110000|2024-09-18 09:01:50|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|0
1726650120000|2024-09-18 09:02:00|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|4
1726650130000|2024-09-18 09:02:10|7323.2|7308.2|7322.7|7307.7|7324|7309|7322.7|7307.7|5
1726650140000|2024-09-18 09:02:20|7323.2|7308.2|7321.9|7306.9|7323.2|7308.2|7321.9|7306.9|3
1726650150000|2024-09-18 09:02:30|7322.2|7307.2|7320.7|7305.7|7322.2|7307.2|7320.7|7305.7|3
1726650160000|2024-09-18 09:02:40|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726650170000|2024-09-18 09:02:50|7321.5|7306.5|7320.2|7305.2|7321.7|7306.7|7320.2|7305.2|5
1726650200000|2024-09-18 09:03:20|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|2
1726650210000|2024-09-18 09:03:30|7321|7306|7321|7306|7321|7306|7321|7306|0
1726650220000|2024-09-18 09:03:40|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|0
1726650240000|2024-09-18 09:04:00|7318.5|7303.5|7320|7305|7320|7305|7318.5|7303.5|6
1726650250000|2024-09-18 09:04:10|7321|7306|7321|7306|7321|7306|7321|7306|0
1726650280000|2024-09-18 09:04:40|7320|7305|7320|7305|7320|7305|7320|7305|1
1726650290000|2024-09-18 09:04:50|7319.7|7304.7|7319|7304|7319.7|7304.7|7319|7304|2
1726650300000|2024-09-18 09:05:00|7319.2|7304.2|7318.8|7303.8|7320.2|7305.2|7318.8|7303.8|7
1726650310000|2024-09-18 09:05:10|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|4
1726650330000|2024-09-18 09:05:30|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|0
1726650370000|2024-09-18 09:06:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|2
1726650380000|2024-09-18 09:06:20|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|2
1726650390000|2024-09-18 09:06:30|7318.1|7303.1|7319|7304|7319|7304|7318.1|7303.1|1
1726650400000|2024-09-18 09:06:40|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319|7304|0
1726650410000|2024-09-18 09:06:50|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1726650420000|2024-09-18 09:07:00|7319.2|7304.2|7319.2|7304.2|7319.4|7304.4|7318.8|7303.8|2
1726650440000|2024-09-18 09:07:20|7319|7304|7319|7304|7319|7304|7319|7304|0
1726650450000|2024-09-18 09:07:30|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1726650460000|2024-09-18 09:07:40|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|0
1726650470000|2024-09-18 09:07:50|7319|7304|7319|7304|7319|7304|7319|7304|0
1726650480000|2024-09-18 09:08:00|7318.8|7303.8|7319.2|7304.2|7319.2|7304.2|7317.6|7302.6|1
1726650490000|2024-09-18 09:08:10|7319|7304|7318.8|7303.8|7319.2|7304.2|7318.6|7303.6|1
1726650530000|2024-09-18 09:08:50|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726650540000|2024-09-18 09:09:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|0
1726650550000|2024-09-18 09:09:10|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.3|7303.3|1
1726650560000|2024-09-18 09:09:20|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|0
1726650570000|2024-09-18 09:09:30|7319|7304|7319|7304|7319|7304|7319|7304|2
1726650580000|2024-09-18 09:09:40|||||||||1
1726650590000|2024-09-18 09:09:50|||||||||1
1726650600000|2024-09-18 09:10:00|7318.4|7303.4|7317.5|7302.5|7318.4|7303.4|7317|7302|2
1726650630000|2024-09-18 09:10:30|7317.8|7302.8|7317.8|7302.8|7318|7303|7317.8|7302.8|1
1726650640000|2024-09-18 09:10:40|7318|7303|7317.8|7302.8|7318|7303|7317.8|7302.8|0
1726650650000|2024-09-18 09:10:50|7318|7303|7318|7303|7318|7303|7318|7303|0
1726650660000|2024-09-18 09:11:00|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7316.5|7301.5|3
1726650700000|2024-09-18 09:11:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1726650730000|2024-09-18 09:12:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1726650740000|2024-09-18 09:12:20|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|2
1726650770000|2024-09-18 09:12:50|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.4|7304.4|0
1726650780000|2024-09-18 09:13:00|7319.4|7304.4|7318.7|7303.7|7319.4|7304.4|7318.7|7303.7|11
1726650810000|2024-09-18 09:13:30|7318.1|7303.1|7318.9|7303.9|7318.9|7303.9|7318.1|7303.1|0
1726650850000|2024-09-18 09:14:10|||||||||1
1726650920000|2024-09-18 09:15:20|7318.7|7303.7|7318.9|7303.9|7318.9|7303.9|7318.7|7303.7|1
1726650990000|2024-09-18 09:16:30|7320.1|7305.1|7321.9|7306.9|7321.9|7306.9|7320.1|7305.1|2
1726651000000|2024-09-18 09:16:40|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|0
1726651010000|2024-09-18 09:16:50|7320.7|7305.7|7320.1|7305.1|7320.7|7305.7|7319.9|7304.9|1
1726651020000|2024-09-18 09:17:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1726651030000|2024-09-18 09:17:10|7321.4|7306.4|7321.2|7306.2|7321.4|7306.4|7321.2|7306.2|0
1726651060000|2024-09-18 09:17:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1726651070000|2024-09-18 09:17:50|7320.6|7305.6|7320.9|7305.9|7320.9|7305.9|7320.6|7305.6|1
1726651090000|2024-09-18 09:18:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1726651100000|2024-09-18 09:18:20|7322|7307|7322.9|7307.9|7322.9|7307.9|7322|7307|1
1726651110000|2024-09-18 09:18:30|7323.2|7308.2|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|1
1726651140000|2024-09-18 09:19:00|7323.1|7308.1|7322.7|7307.7|7323.1|7308.1|7322.7|7307.7|1
1726651190000|2024-09-18 09:19:50|7322.4|7307.4|7322.6|7307.6|7322.6|7307.6|7322.4|7307.4|1
1726651220000|2024-09-18 09:20:20|7322.8|7307.8|7322.6|7307.6|7322.9|7307.9|7322.6|7307.6|4
1726651240000|2024-09-18 09:20:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|0
1726651320000|2024-09-18 09:22:00|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|1
1726651430000|2024-09-18 09:23:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1726651440000|2024-09-18 09:24:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1726651450000|2024-09-18 09:24:10|||||||||1
1726651490000|2024-09-18 09:24:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|0
1726651510000|2024-09-18 09:25:10|7322.5|7307.5|7322.2|7307.2|7322.5|7307.5|7321.7|7306.7|4
1726651520000|2024-09-18 09:25:20|7322.4|7307.4|7322.2|7307.2|7322.4|7307.4|7322.2|7307.2|0
1726651530000|2024-09-18 09:25:30|7320.5|7305.5|7320.9|7305.9|7321.1|7306.1|7320.2|7305.2|4
1726651540000|2024-09-18 09:25:40|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320|7305|1
1726651550000|2024-09-18 09:25:50|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|3
1726651560000|2024-09-18 09:26:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|1
1726651570000|2024-09-18 09:26:10|7318.4|7303.4|7317.5|7302.5|7318.4|7303.4|7317.5|7302.5|0
1726651580000|2024-09-18 09:26:20|7318.5|7303.5|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|2
1726651590000|2024-09-18 09:26:30|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|6
1726651680000|2024-09-18 09:28:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|4
1726651710000|2024-09-18 09:28:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|10
1726651720000|2024-09-18 09:28:40|7315.7|7300.7|7314.8|7299.8|7315.7|7300.7|7314.8|7299.8|12
1726651730000|2024-09-18 09:28:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1726651740000|2024-09-18 09:29:00|||||||||1
1726651790000|2024-09-18 09:29:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1726651830000|2024-09-18 09:30:30|7316.2|7301.2|7317.4|7302.4|7317.4|7302.4|7316.2|7301.2|2
1726651850000|2024-09-18 09:30:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|1
1726651860000|2024-09-18 09:31:00|7315.6|7300.6|7316.2|7301.2|7316.2|7301.2|7315.6|7300.6|0
1726651870000|2024-09-18 09:31:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1726651900000|2024-09-18 09:31:40|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|0
1726651910000|2024-09-18 09:31:50|7316|7301|7315.7|7300.7|7316|7301|7315.7|7300.7|0
1726651920000|2024-09-18 09:32:00|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|0
1726651940000|2024-09-18 09:32:20|7317|7302|7317.5|7302.5|7317.5|7302.5|7317|7302|0
1726651950000|2024-09-18 09:32:30|7317.7|7302.7|7317.5|7302.5|7318.5|7303.5|7317.5|7302.5|1
1726651960000|2024-09-18 09:32:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|0
1726651970000|2024-09-18 09:32:50|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|0
1726652140000|2024-09-18 09:35:40|7318.6|7303.6|7319.2|7304.2|7319.2|7304.2|7318.6|7303.6|1
1726652150000|2024-09-18 09:35:50|7319.4|7304.4|7320.9|7305.9|7320.9|7305.9|7319.4|7304.4|2
1726652160000|2024-09-18 09:36:00|7321.2|7306.2|7319.2|7304.2|7321.2|7306.2|7319.2|7304.2|5
1726652170000|2024-09-18 09:36:10|7319.5|7304.5|7321.4|7306.4|7321.4|7306.4|7319.5|7304.5|4
1726652180000|2024-09-18 09:36:20|7321.7|7306.7|7322.2|7307.2|7322.9|7307.9|7321.7|7306.7|6
1726652220000|2024-09-18 09:37:00|7322|7307|7322.2|7307.2|7322.2|7307.2|7321.7|7306.7|1
1726652280000|2024-09-18 09:38:00|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|0
1726652300000|2024-09-18 09:38:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1726652310000|2024-09-18 09:38:30|7319.1|7304.1|7318.5|7303.5|7319.1|7304.1|7318.5|7303.5|2
1726652320000|2024-09-18 09:38:40|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1726652340000|2024-09-18 09:39:00|7319.5|7304.5|7319.6|7304.6|7319.6|7304.6|7319|7304|2
1726652390000|2024-09-18 09:39:50|7321|7306|7321|7306|7321|7306|7321|7306|0
1726652400000|2024-09-18 09:40:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726652470000|2024-09-18 09:41:10|7322|7307|7323.4|7308.4|7323.4|7308.4|7322|7307|1
1726652490000|2024-09-18 09:41:30|7324.9|7309.9|7326.6|7311.6|7326.6|7311.6|7324.9|7309.9|10
1726652500000|2024-09-18 09:41:40|7326.4|7311.4|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|1
1726652510000|2024-09-18 09:41:50|7326.6|7311.6|7328.1|7313.1|7328.1|7313.1|7326.4|7311.4|0
1726652520000|2024-09-18 09:42:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1726652530000|2024-09-18 09:42:10|7327.9|7312.9|7326.4|7311.4|7327.9|7312.9|7326.2|7311.2|0
1726652560000|2024-09-18 09:42:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1726652580000|2024-09-18 09:43:00|7326|7311|7325.4|7310.4|7326|7311|7325.2|7310.2|0
1726652620000|2024-09-18 09:43:40|7325.6|7310.6|7325.9|7310.9|7325.9|7310.9|7325.6|7310.6|0
1726652630000|2024-09-18 09:43:50|7326.6|7311.6|7325.9|7310.9|7326.6|7311.6|7325.9|7310.9|0
1726652670000|2024-09-18 09:44:30|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|0
1726652690000|2024-09-18 09:44:50|7327.1|7312.1|7326.4|7311.4|7327.1|7312.1|7326.4|7311.4|1
1726652820000|2024-09-18 09:47:00|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|0
1726652850000|2024-09-18 09:47:30|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|0
1726652950000|2024-09-18 09:49:10|7325|7310|7324.6|7309.6|7325|7310|7324.4|7309.4|0
1726653000000|2024-09-18 09:50:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1726653060000|2024-09-18 09:51:00|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1726653090000|2024-09-18 09:51:30|7324.2|7309.2|7326.2|7311.2|7326.2|7311.2|7322.9|7307.9|3
1726653100000|2024-09-18 09:51:40|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|5
1726653110000|2024-09-18 09:51:50|7320.7|7305.7|7320.7|7305.7|7321.2|7306.2|7320.7|7305.7|5
1726653120000|2024-09-18 09:52:00|7321.4|7306.4|7321.9|7306.9|7321.9|7306.9|7321.4|7306.4|0
1726653130000|2024-09-18 09:52:10|7322.9|7307.9|7323.9|7308.9|7324.2|7309.2|7322.9|7307.9|0
1726653140000|2024-09-18 09:52:20|7323.4|7308.4|7324.9|7309.9|7325.4|7310.4|7323.4|7308.4|2
1726653160000|2024-09-18 09:52:40|7324|7309|7322.7|7307.7|7324.5|7309.5|7322.7|7307.7|0
1726653170000|2024-09-18 09:52:50|7322.2|7307.2|7322|7307|7322.2|7307.2|7322|7307|2
1726653190000|2024-09-18 09:53:10|7320.9|7305.9|7320.2|7305.2|7320.9|7305.9|7320.2|7305.2|2
1726653200000|2024-09-18 09:53:20|7318.8|7303.8|7319.5|7304.5|7319.7|7304.7|7318.8|7303.8|3
1726653210000|2024-09-18 09:53:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1726653220000|2024-09-18 09:53:40|7320.9|7305.9|7321|7306|7321.2|7306.2|7320.9|7305.9|1
1726653240000|2024-09-18 09:54:00|7320.4|7305.4|7321.2|7306.2|7321.2|7306.2|7320.4|7305.4|0
1726653250000|2024-09-18 09:54:10|7321.4|7306.4|7327.4|7312.4|7327.4|7312.4|7321.4|7306.4|4
1726653260000|2024-09-18 09:54:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1726653290000|2024-09-18 09:54:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1726653360000|2024-09-18 09:56:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1726653380000|2024-09-18 09:56:20|7328.2|7313.2|7328.9|7313.9|7328.9|7313.9|7328.2|7313.2|1
1726653390000|2024-09-18 09:56:30|7329.8|7314.8|7332.9|7317.9|7332.9|7317.9|7329.8|7314.8|6
1726653400000|2024-09-18 09:56:40|||||||||1
1726653410000|2024-09-18 09:56:50|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|3
1726653420000|2024-09-18 09:57:00|7332.4|7317.4|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|8
1726653440000|2024-09-18 09:57:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726653460000|2024-09-18 09:57:40|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1726653470000|2024-09-18 09:57:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1726653490000|2024-09-18 09:58:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|45
1726653550000|2024-09-18 09:59:10|7333.6|7318.6|7331.4|7316.4|7333.6|7318.6|7330.6|7315.6|2
1726653560000|2024-09-18 09:59:20|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|0
1726653570000|2024-09-18 09:59:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1726653620000|2024-09-18 10:00:20|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|0
1726653630000|2024-09-18 10:00:30|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|0
1726653640000|2024-09-18 10:00:40|7331|7316|7331|7316|7331|7316|7331|7316|0
1726653670000|2024-09-18 10:01:10|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|0
1726653710000|2024-09-18 10:01:50|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1726653820000|2024-09-18 10:03:40|7330.3|7315.3|7329.6|7314.6|7330.3|7315.3|7329.6|7314.6|0
1726653940000|2024-09-18 10:05:40|7328.4|7313.4|7325.2|7310.2|7328.4|7313.4|7325.2|7310.2|1
1726653950000|2024-09-18 10:05:50|7323.9|7308.9|7323.5|7308.5|7323.9|7308.9|7323.2|7308.2|3
1726653960000|2024-09-18 10:06:00|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7322.2|7307.2|5
1726653970000|2024-09-18 10:06:10|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1726653990000|2024-09-18 10:06:30|7321.7|7306.7|7321.9|7306.9|7321.9|7306.9|7321.7|7306.7|0
1726654020000|2024-09-18 10:07:00|7321.7|7306.7|7321.5|7306.5|7321.7|7306.7|7321.1|7306.1|2
1726654030000|2024-09-18 10:07:10|7320.4|7305.4|7319.7|7304.7|7320.4|7305.4|7319.7|7304.7|1
1726654040000|2024-09-18 10:07:20|7319.5|7304.5|7320.5|7305.5|7320.5|7305.5|7319.5|7304.5|0
1726654050000|2024-09-18 10:07:30|7319|7304|7319|7304|7319.2|7304.2|7319|7304|5
1726654070000|2024-09-18 10:07:50|7319.5|7304.5|7319.7|7304.7|7319.7|7304.7|7319.5|7304.5|0
1726654080000|2024-09-18 10:08:00|7320|7305|7319.5|7304.5|7320|7305|7319|7304|2
1726654100000|2024-09-18 10:08:20|7319.7|7304.7|7320|7305|7320|7305|7319.7|7304.7|0
1726654120000|2024-09-18 10:08:40|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1726654130000|2024-09-18 10:08:50|7320.8|7305.8|7321|7306|7321|7306|7320.8|7305.8|2
1726654140000|2024-09-18 10:09:00|||||||||1
1726654150000|2024-09-18 10:09:10|7320.3|7305.3|7320.5|7305.5|7320.5|7305.5|7320.3|7305.3|5
1726654160000|2024-09-18 10:09:20|7319.1|7304.1|7318.6|7303.6|7319.1|7304.1|7318.6|7303.6|2
1726654170000|2024-09-18 10:09:30|7318|7303|7318|7303|7318|7303|7318|7303|0
1726654180000|2024-09-18 10:09:40|7319|7304|7318|7303|7319|7304|7318|7303|5
1726654190000|2024-09-18 10:09:50|7317.8|7302.8|7318|7303|7318|7303|7317.8|7302.8|1
1726654240000|2024-09-18 10:10:40|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726654280000|2024-09-18 10:11:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1726654290000|2024-09-18 10:11:30|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|0
1726654300000|2024-09-18 10:11:40|7321|7306|7321.3|7306.3|7321.3|7306.3|7321|7306|0
1726654320000|2024-09-18 10:12:00|7321.5|7306.5|7322.3|7307.3|7322.3|7307.3|7321.5|7306.5|0
1726654340000|2024-09-18 10:12:20|7321.8|7306.8|7322.3|7307.3|7322.3|7307.3|7321.8|7306.8|0
1726654390000|2024-09-18 10:13:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|0
1726654410000|2024-09-18 10:13:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|0
1726654420000|2024-09-18 10:13:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1726654460000|2024-09-18 10:14:20|7323|7308|7323|7308|7323|7308|7323|7308|0
1726654490000|2024-09-18 10:14:50|7322.6|7307.6|7321.8|7306.8|7322.6|7307.6|7321.8|7306.8|0
1726654510000|2024-09-18 10:15:10|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1726654600000|2024-09-18 10:16:40|7322|7307|7322|7307|7322|7307|7322|7307|0
1726654610000|2024-09-18 10:16:50|7319|7304|7318.5|7303.5|7319|7304|7318.5|7303.5|2
1726654630000|2024-09-18 10:17:10|7318|7303|7318|7303|7318|7303|7318|7303|1
1726654650000|2024-09-18 10:17:30|7318.3|7303.3|7318.5|7303.5|7318.5|7303.5|7318.3|7303.3|0
1726654660000|2024-09-18 10:17:40|7318|7303|7318|7303|7318|7303|7318|7303|0
1726654710000|2024-09-18 10:18:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1726654720000|2024-09-18 10:18:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|0
1726654750000|2024-09-18 10:19:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1726654770000|2024-09-18 10:19:30|7317.4|7302.4|7317.8|7302.8|7317.8|7302.8|7317.4|7302.4|2
1726654780000|2024-09-18 10:19:40|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.3|7303.3|2
1726654790000|2024-09-18 10:19:50|7320|7305|7320|7305|7320|7305|7320|7305|1
1726654800000|2024-09-18 10:20:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1726654820000|2024-09-18 10:20:20|7321.3|7306.3|7321.5|7306.5|7321.5|7306.5|7321|7306|1
1726654830000|2024-09-18 10:20:30|7321.3|7306.3|7321.9|7306.9|7321.9|7306.9|7321.1|7306.1|1
1726654840000|2024-09-18 10:20:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|0
1726654850000|2024-09-18 10:20:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1726654860000|2024-09-18 10:21:00|||||||||1
1726654870000|2024-09-18 10:21:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|0
1726654880000|2024-09-18 10:21:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1726654920000|2024-09-18 10:22:00|7319.6|7304.6|7321.6|7306.6|7321.6|7306.6|7319.6|7304.6|1
1726654940000|2024-09-18 10:22:20|7322|7307|7322.1|7307.1|7322.3|7307.3|7322|7307|0
1726654950000|2024-09-18 10:22:30|7321.6|7306.6|7322.3|7307.3|7322.3|7307.3|7321.1|7306.1|1
1726654960000|2024-09-18 10:22:40|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1726654980000|2024-09-18 10:23:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.1|7307.1|1
1726654990000|2024-09-18 10:23:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1726655000000|2024-09-18 10:23:20|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|3
1726655010000|2024-09-18 10:23:30|7323.6|7308.6|7324|7309|7324|7309|7323.6|7308.6|1
1726655020000|2024-09-18 10:23:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|4
1726655070000|2024-09-18 10:24:30|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|0
1726655080000|2024-09-18 10:24:40|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|0
1726655110000|2024-09-18 10:25:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1726655130000|2024-09-18 10:25:30|7326.3|7311.3|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|1
1726655210000|2024-09-18 10:26:50|7327.2|7312.2|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|0
1726655230000|2024-09-18 10:27:10|7327.9|7312.9|7328.4|7313.4|7328.4|7313.4|7327.9|7312.9|1
1726655320000|2024-09-18 10:28:40|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|0
1726655330000|2024-09-18 10:28:50|7327.7|7312.7|7327.7|7312.7|7327.9|7312.9|7327.5|7312.5|1
1726655360000|2024-09-18 10:29:20|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|0
1726655370000|2024-09-18 10:29:30|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1726655390000|2024-09-18 10:29:50|7327.3|7312.3|7327|7312|7327.3|7312.3|7327|7312|0
1726655400000|2024-09-18 10:30:00|7327.5|7312.5|7327.5|7312.5|7327.7|7312.7|7327.5|7312.5|0
1726655440000|2024-09-18 10:30:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726655520000|2024-09-18 10:32:00|7328.7|7313.7|7326.5|7311.5|7328.7|7313.7|7326.5|7311.5|1
1726655530000|2024-09-18 10:32:10|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7325.8|7310.8|2
1726655550000|2024-09-18 10:32:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1726655580000|2024-09-18 10:33:00|7329|7314|7329|7314|7329|7314|7329|7314|0
1726655670000|2024-09-18 10:34:30|7329.6|7314.6|7329.8|7314.8|7330|7315|7329.6|7314.6|1
1726655680000|2024-09-18 10:34:40|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1726655690000|2024-09-18 10:34:50|7332.3|7317.3|7333|7318|7333|7318|7332.1|7317.1|2
1726655710000|2024-09-18 10:35:10|7332.5|7317.5|7332|7317|7332.5|7317.5|7331.8|7316.8|0
1726655720000|2024-09-18 10:35:20|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|0
1726655730000|2024-09-18 10:35:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|0
1726655760000|2024-09-18 10:36:00|7331.1|7316.1|7331.3|7316.3|7331.3|7316.3|7330.5|7315.5|0
1726655800000|2024-09-18 10:36:40|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|2
1726655820000|2024-09-18 10:37:00|7332.2|7317.2|7332.5|7317.5|7332.5|7317.5|7332.2|7317.2|0
1726656100000|2024-09-18 10:41:40|7334|7319|7335|7320|7335|7320|7334|7319|4
1726656120000|2024-09-18 10:42:00|||||||||1
1726656160000|2024-09-18 10:42:40|7340.3|7325.3|7340.5|7325.5|7340.5|7325.5|7340.3|7325.3|5
1726656170000|2024-09-18 10:42:50|7339.5|7324.5|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|2
1726656180000|2024-09-18 10:43:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1726656190000|2024-09-18 10:43:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1726656200000|2024-09-18 10:43:20|7338.8|7323.8|7338.7|7323.7|7339.4|7324.4|7338.7|7323.7|4
1726656210000|2024-09-18 10:43:30|7339|7324|7339.4|7324.4|7339.4|7324.4|7339|7324|1
1726656220000|2024-09-18 10:43:40|||||||||1
1726656230000|2024-09-18 10:43:50|7338.9|7323.9|7338.7|7323.7|7338.9|7323.9|7338.7|7323.7|0
1726656240000|2024-09-18 10:44:00|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.5|7323.5|0
1726656250000|2024-09-18 10:44:10|7338.7|7323.7|7338.2|7323.2|7338.7|7323.7|7338.2|7323.2|0
1726656290000|2024-09-18 10:44:50|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|2
1726656300000|2024-09-18 10:45:00|7338.2|7323.2|7337.2|7322.2|7338.2|7323.2|7337.2|7322.2|0
1726656320000|2024-09-18 10:45:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|3
1726656330000|2024-09-18 10:45:30|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|30
1726656340000|2024-09-18 10:45:40|7341.3|7326.3|7339.9|7324.9|7341.9|7326.9|7339.9|7324.9|2
1726656370000|2024-09-18 10:46:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1726656380000|2024-09-18 10:46:20|7341.1|7326.1|7339.2|7324.2|7341.1|7326.1|7339.2|7324.2|22
1726656400000|2024-09-18 10:46:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726656470000|2024-09-18 10:47:50|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|2
1726656510000|2024-09-18 10:48:30|7339.9|7324.9|7338.9|7323.9|7339.9|7324.9|7338.9|7323.9|0
1726656530000|2024-09-18 10:48:50|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|0
1726656540000|2024-09-18 10:49:00|7338.8|7323.8|7339.9|7324.9|7339.9|7324.9|7338.8|7323.8|0
1726656600000|2024-09-18 10:50:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1726656620000|2024-09-18 10:50:20|7339.9|7324.9|7340.4|7325.4|7340.8|7325.8|7339.9|7324.9|0
1726656630000|2024-09-18 10:50:30|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1726656650000|2024-09-18 10:50:50|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|0
1726656660000|2024-09-18 10:51:00|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726656690000|2024-09-18 10:51:30|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1726656710000|2024-09-18 10:51:50|7338.4|7323.4|7340.4|7325.4|7340.4|7325.4|7338.4|7323.4|1
1726656720000|2024-09-18 10:52:00|7340.1|7325.1|7338.4|7323.4|7340.1|7325.1|7338.4|7323.4|0
1726656730000|2024-09-18 10:52:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|2
1726656750000|2024-09-18 10:52:30|7338.7|7323.7|7339.4|7324.4|7339.4|7324.4|7338.7|7323.7|2
1726656760000|2024-09-18 10:52:40|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|0
1726656780000|2024-09-18 10:53:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1726656840000|2024-09-18 10:54:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.7|7322.7|1
1726656860000|2024-09-18 10:54:20|7338.5|7323.5|7339.1|7324.1|7339.6|7324.6|7338.5|7323.5|1
1726656900000|2024-09-18 10:55:00|7338.9|7323.9|7339.2|7324.2|7339.2|7324.2|7338.9|7323.9|0
1726656990000|2024-09-18 10:56:30|||||||||1
1726657010000|2024-09-18 10:56:50|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1726657030000|2024-09-18 10:57:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657060000|2024-09-18 10:57:40|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|10
1726657070000|2024-09-18 10:57:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657200000|2024-09-18 11:00:00|7338.9|7323.9|7334.2|7319.2|7338.9|7323.9|7334.2|7319.2|28
1726657210000|2024-09-18 11:00:10|7334.4|7319.4|7334.7|7319.7|7334.7|7319.7|7334.4|7319.4|1
1726657230000|2024-09-18 11:00:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1726657250000|2024-09-18 11:00:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1726657310000|2024-09-18 11:01:50|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|2
1726657420000|2024-09-18 11:03:40|||||||||1
1726657430000|2024-09-18 11:03:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1726657450000|2024-09-18 11:04:10|7339.5|7324.5|7338.4|7323.4|7339.5|7324.5|7338.4|7323.4|5
1726657470000|2024-09-18 11:04:30|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|0
1726657510000|2024-09-18 11:05:10|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1726657530000|2024-09-18 11:05:30|7339.1|7324.1|7339.7|7324.7|7339.9|7324.9|7339.1|7324.1|2
1726657540000|2024-09-18 11:05:40|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726657610000|2024-09-18 11:06:50|7339.6|7324.6|7339.9|7324.9|7339.9|7324.9|7339.6|7324.6|0
1726657620000|2024-09-18 11:07:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1726657630000|2024-09-18 11:07:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726657680000|2024-09-18 11:08:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1726657690000|2024-09-18 11:08:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1726657760000|2024-09-18 11:09:20|7337|7322|7336.7|7321.7|7337.2|7322.2|7336.7|7321.7|5
1726657780000|2024-09-18 11:09:40|7337|7322|7337|7322|7337|7322|7337|7322|0
1726657860000|2024-09-18 11:11:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1726657870000|2024-09-18 11:11:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|0
1726657910000|2024-09-18 11:11:50|||||||||3
1726657950000|2024-09-18 11:12:30|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|3
1726657970000|2024-09-18 11:12:50|7339.2|7324.2|7339.4|7324.4|7339.4|7324.4|7339.2|7324.2|0
1726657980000|2024-09-18 11:13:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1726658050000|2024-09-18 11:14:10|7339.4|7324.4|7339.1|7324.1|7339.4|7324.4|7339.1|7324.1|0
1726658100000|2024-09-18 11:15:00|7338.9|7323.9|7339.1|7324.1|7339.1|7324.1|7338.9|7323.9|2
1726658110000|2024-09-18 11:15:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1726658140000|2024-09-18 11:15:40|||||||||1
1726658150000|2024-09-18 11:15:50|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|1
1726658460000|2024-09-18 11:21:00|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|4
1726658490000|2024-09-18 11:21:30|7341.1|7326.1|7341.2|7326.2|7341.2|7326.2|7341.1|7326.1|2
1726658500000|2024-09-18 11:21:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|0
1726658550000|2024-09-18 11:22:30|7342.9|7327.9|7342.4|7327.4|7342.9|7327.9|7342.4|7327.4|15
1726658560000|2024-09-18 11:22:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1726658570000|2024-09-18 11:22:50|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|10
1726658580000|2024-09-18 11:23:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1726658610000|2024-09-18 11:23:30|7341|7326|7341.6|7326.6|7341.6|7326.6|7341|7326|4
1726658660000|2024-09-18 11:24:20|7343.1|7328.1|7342.4|7327.4|7343.1|7328.1|7342.4|7327.4|1
1726658670000|2024-09-18 11:24:30|7341.4|7326.4|7342.8|7327.8|7342.8|7327.8|7341.4|7326.4|1
1726658680000|2024-09-18 11:24:40|7343.1|7328.1|7343.1|7328.1|7343.6|7328.6|7343.1|7328.1|0
1726658690000|2024-09-18 11:24:50|7342.1|7327.1|7343.1|7328.1|7343.1|7328.1|7342.1|7327.1|0
1726658700000|2024-09-18 11:25:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1726658750000|2024-09-18 11:25:50|7342.2|7327.2|7341.4|7326.4|7342.2|7327.2|7340.9|7325.9|0
1726658760000|2024-09-18 11:26:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|0
1726658890000|2024-09-18 11:28:10|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1726658950000|2024-09-18 11:29:10|7342.5|7327.5|7343.6|7328.6|7343.6|7328.6|7342.5|7327.5|15
1726658970000|2024-09-18 11:29:30|||||||||1
1726659010000|2024-09-18 11:30:10|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1726659020000|2024-09-18 11:30:20|7342.7|7327.7|7343.1|7328.1|7343.1|7328.1|7341.6|7326.6|16
1726659040000|2024-09-18 11:30:40|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.6|7327.6|1
1726659060000|2024-09-18 11:31:00|7342.7|7327.7|7343.1|7328.1|7343.1|7328.1|7342.1|7327.1|0
1726659150000|2024-09-18 11:32:30|7343.3|7328.3|7343.6|7328.6|7343.6|7328.6|7343.3|7328.3|0
1726659220000|2024-09-18 11:33:40|||||||||1
1726659350000|2024-09-18 11:35:50|7347.8|7332.8|7350.1|7335.1|7351|7336|7347.8|7332.8|39
1726659360000|2024-09-18 11:36:00|7347.8|7332.8|7349.1|7334.1|7349.6|7334.6|7346.6|7331.6|11
1726659370000|2024-09-18 11:36:10|7349.6|7334.6|7348.3|7333.3|7349.6|7334.6|7348.1|7333.1|1
1726659380000|2024-09-18 11:36:20|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1726659390000|2024-09-18 11:36:30|7348.8|7333.8|7349.6|7334.6|7349.6|7334.6|7348.8|7333.8|1
1726659400000|2024-09-18 11:36:40|7349.1|7334.1|7351.3|7336.3|7351.3|7336.3|7349.1|7334.1|43
1726659410000|2024-09-18 11:36:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|0
1726659420000|2024-09-18 11:37:00|7350.6|7335.6|7349.1|7334.1|7350.8|7335.8|7349.1|7334.1|4
1726659430000|2024-09-18 11:37:10|7348.6|7333.6|7346.6|7331.6|7348.6|7333.6|7346.6|7331.6|2
1726659440000|2024-09-18 11:37:20|7344.2|7329.2|7346.6|7331.6|7346.6|7331.6|7344|7329|4
1726659450000|2024-09-18 11:37:30|7347.4|7332.4|7347.9|7332.9|7347.9|7332.9|7347.4|7332.4|2
1726659460000|2024-09-18 11:37:40|7347.6|7332.6|7347.2|7332.2|7347.6|7332.6|7347.2|7332.2|1
1726659470000|2024-09-18 11:37:50|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|0
1726659480000|2024-09-18 11:38:00|7345.9|7330.9|7342.5|7327.5|7346.4|7331.4|7342.5|7327.5|5
1726659490000|2024-09-18 11:38:10|7342.3|7327.3|7341.5|7326.5|7342.3|7327.3|7341.5|7326.5|0
1726659500000|2024-09-18 11:38:20|7341.1|7326.1|7340|7325|7341.1|7326.1|7340|7325|0
1726659530000|2024-09-18 11:38:50|7339|7324|7340.4|7325.4|7340.9|7325.9|7339|7324|1
1726659540000|2024-09-18 11:39:00|7339.9|7324.9|7339.2|7324.2|7339.9|7324.9|7339.2|7324.2|0
1726659590000|2024-09-18 11:39:50|||||||||1
1726659600000|2024-09-18 11:40:00|7340.2|7325.2|7340|7325|7340.2|7325.2|7340|7325|3
1726659610000|2024-09-18 11:40:10|7339.5|7324.5|7337.9|7322.9|7339.5|7324.5|7337.9|7322.9|0
1726659620000|2024-09-18 11:40:20|7336.9|7321.9|7337.4|7322.4|7337.4|7322.4|7336.9|7321.9|0
1726659630000|2024-09-18 11:40:30|7336.9|7321.9|7336.2|7321.2|7336.9|7321.9|7336.2|7321.2|1
1726659640000|2024-09-18 11:40:40|7336.4|7321.4|7334.2|7319.2|7336.7|7321.7|7334.2|7319.2|2
1726659650000|2024-09-18 11:40:50|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|0
1726659660000|2024-09-18 11:41:00|7332.7|7317.7|7332.7|7317.7|7333.4|7318.4|7332.4|7317.4|2
1726659670000|2024-09-18 11:41:10|7333|7318|7332.9|7317.9|7333|7318|7332.9|7317.9|1
1726659680000|2024-09-18 11:41:20|7333.4|7318.4|7332.7|7317.7|7334|7319|7332.7|7317.7|4
1726659690000|2024-09-18 11:41:30|7332.5|7317.5|7332.2|7317.2|7332.5|7317.5|7332.2|7317.2|0
1726659700000|2024-09-18 11:41:40|7332.4|7317.4|7329|7314|7332.4|7317.4|7329|7314|1
1726659710000|2024-09-18 11:41:50|7328.7|7313.7|7328.2|7313.2|7328.7|7313.7|7328.2|7313.2|3
1726659720000|2024-09-18 11:42:00|7327.5|7312.5|7327.7|7312.7|7327.7|7312.7|7327.5|7312.5|1
1726659730000|2024-09-18 11:42:10|7328|7313|7328|7313|7328|7313|7328|7313|0
1726659740000|2024-09-18 11:42:20|7329|7314|7329.7|7314.7|7330.2|7315.2|7329|7314|3
1726659770000|2024-09-18 11:42:50|7329.3|7314.3|7329|7314|7329.3|7314.3|7329|7314|0
1726659780000|2024-09-18 11:43:00|7328.7|7313.7|7327.6|7312.6|7328.7|7313.7|7327|7312|1
1726659790000|2024-09-18 11:43:10|7328|7313|7327.7|7312.7|7328|7313|7327.7|7312.7|0
1726659840000|2024-09-18 11:44:00|7327.5|7312.5|7324.5|7309.5|7327.5|7312.5|7324|7309|5
1726659880000|2024-09-18 11:44:40|7324.7|7309.7|7325|7310|7325|7310|7324.7|7309.7|0
1726659890000|2024-09-18 11:44:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1726659900000|2024-09-18 11:45:00|7324.5|7309.5|7322.3|7307.3|7324.5|7309.5|7322.3|7307.3|7
1726659910000|2024-09-18 11:45:10|||||||||2
1726659960000|2024-09-18 11:46:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.3|7306.3|1
1726659990000|2024-09-18 11:46:30|7320.8|7305.8|7320.8|7305.8|7321|7306|7320.8|7305.8|1
1726660000000|2024-09-18 11:46:40|7319.9|7304.9|7319.1|7304.1|7319.9|7304.9|7319.1|7304.1|1
1726660020000|2024-09-18 11:47:00|7319.4|7304.4|7319.6|7304.6|7319.6|7304.6|7319.4|7304.4|2
1726660040000|2024-09-18 11:47:20|||||||||1
1726660080000|2024-09-18 11:48:00|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|3
1726660100000|2024-09-18 11:48:20|7320|7305|7318.8|7303.8|7320|7305|7318.8|7303.8|1
1726660140000|2024-09-18 11:49:00|||||||||7
1726660160000|2024-09-18 11:49:20|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|0
1726660170000|2024-09-18 11:49:30|7318.3|7303.3|7319.1|7304.1|7319.1|7304.1|7318.3|7303.3|0
1726660180000|2024-09-18 11:49:40|7315.3|7300.3|7315.9|7300.9|7316.1|7301.1|7315.2|7300.2|2
1726660190000|2024-09-18 11:49:50|7316.1|7301.1|7313.5|7298.5|7316.1|7301.1|7313.5|7298.5|11
1726660200000|2024-09-18 11:50:00|7313|7298|7312.8|7297.8|7313|7298|7312.6|7297.6|0
1726660210000|2024-09-18 11:50:10|7310.7|7295.7|7310.1|7295.1|7310.7|7295.7|7309.6|7294.6|1
1726660220000|2024-09-18 11:50:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1726660230000|2024-09-18 11:50:30|7309.9|7294.9|7309.9|7294.9|7312.3|7297.3|7309.9|7294.9|8
1726660240000|2024-09-18 11:50:40|7309.2|7294.2|7309.4|7294.4|7309.4|7294.4|7309.2|7294.2|3
1726660260000|2024-09-18 11:51:00|7308.2|7293.2|7305.1|7290.1|7308.2|7293.2|7304.7|7289.7|25
1726660270000|2024-09-18 11:51:10|7304.1|7289.1|7305.9|7290.9|7305.9|7290.9|7304.1|7289.1|2
1726660280000|2024-09-18 11:51:20|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1726660290000|2024-09-18 11:51:30|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|3
1726660310000|2024-09-18 11:51:50|7305.9|7290.9|7307.2|7292.2|7307.4|7292.4|7305.9|7290.9|6
1726660320000|2024-09-18 11:52:00|7307|7292|7307|7292|7307|7292|7306.7|7291.7|2
1726660370000|2024-09-18 11:52:50|7307.3|7292.3|7308|7293|7308|7293|7307.3|7292.3|1
1726660380000|2024-09-18 11:53:00|7307.5|7292.5|7310|7295|7310.4|7295.4|7307.5|7292.5|8
1726660390000|2024-09-18 11:53:10|7309.5|7294.5|7310.5|7295.5|7312.5|7297.5|7309.5|7294.5|9
1726660400000|2024-09-18 11:53:20|||||||||1
1726660420000|2024-09-18 11:53:40|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|3
1726660440000|2024-09-18 11:54:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1726660470000|2024-09-18 11:54:30|7310.8|7295.8|7312|7297|7312|7297|7310.8|7295.8|1
1726660480000|2024-09-18 11:54:40|7312.4|7297.4|7313|7298|7313|7298|7312.4|7297.4|0
1726660500000|2024-09-18 11:55:00|7312|7297|7316.7|7301.7|7316.7|7301.7|7312|7297|4
1726660510000|2024-09-18 11:55:10|7316.9|7301.9|7316.9|7301.9|7317.5|7302.5|7316.9|7301.9|0
1726660520000|2024-09-18 11:55:20|7318.8|7303.8|7319|7304|7319|7304|7318.8|7303.8|2
1726660530000|2024-09-18 11:55:30|7318.2|7303.2|7316.9|7301.9|7318.2|7303.2|7316.9|7301.9|3
1726660550000|2024-09-18 11:55:50|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1726660560000|2024-09-18 11:56:00|7317.4|7302.4|7315.8|7300.8|7317.4|7302.4|7315.2|7300.2|4
1726660610000|2024-09-18 11:56:50|7316|7301|7316|7301|7316|7301|7316|7301|0
1726660620000|2024-09-18 11:57:00|7315.6|7300.6|7315.1|7300.1|7315.6|7300.6|7315.1|7300.1|2
1726660630000|2024-09-18 11:57:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|0
1726660650000|2024-09-18 11:57:30|7315|7300|7314.8|7299.8|7315|7300|7314.8|7299.8|0
1726660680000|2024-09-18 11:58:00|7314.5|7299.5|7313.3|7298.3|7314.5|7299.5|7313.3|7298.3|1
1726660740000|2024-09-18 11:59:00|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|5
1726660780000|2024-09-18 11:59:40|7312.8|7297.8|7312.7|7297.7|7313|7298|7312.7|7297.7|3
1726660790000|2024-09-18 11:59:50|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|10
1726660800000|2024-09-18 12:00:00|7313|7298|7313.8|7298.8|7314|7299|7312.3|7297.3|8
1726660810000|2024-09-18 12:00:10|7314|7299|7314.3|7299.3|7314.3|7299.3|7314|7299|0
1726660820000|2024-09-18 12:00:20|7316|7301|7316|7301|7316|7301|7316|7301|1
1726660850000|2024-09-18 12:00:50|7318|7303|7319.8|7304.8|7320|7305|7318|7303|2
1726660860000|2024-09-18 12:01:00|7320.1|7305.1|7322|7307|7322.7|7307.7|7319.5|7304.5|4
1726660870000|2024-09-18 12:01:10|7320.8|7305.8|7320|7305|7320.8|7305.8|7319|7304|5
1726660880000|2024-09-18 12:01:20|7320.5|7305.5|7321|7306|7321.5|7306.5|7320.5|7305.5|1
1726660890000|2024-09-18 12:01:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1726660900000|2024-09-18 12:01:40|7321.8|7306.8|7321.3|7306.3|7321.8|7306.8|7321.3|7306.3|0
1726660920000|2024-09-18 12:02:00|7320.4|7305.4|7320|7305|7320.4|7305.4|7320|7305|1
1726660930000|2024-09-18 12:02:10|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7320.2|7305.2|0
1726660950000|2024-09-18 12:02:30|7320|7305|7320.5|7305.5|7320.5|7305.5|7320|7305|3
1726660960000|2024-09-18 12:02:40|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|2
1726660970000|2024-09-18 12:02:50|7322.4|7307.4|7321.7|7306.7|7322.4|7307.4|7321.7|7306.7|1
1726660980000|2024-09-18 12:03:00|7321.9|7306.9|7321.9|7306.9|7322.4|7307.4|7321.9|7306.9|1
1726660990000|2024-09-18 12:03:10|7321.5|7306.5|7320.4|7305.4|7322.4|7307.4|7320.4|7305.4|4
1726661030000|2024-09-18 12:03:50|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|1
1726661040000|2024-09-18 12:04:00|7321.8|7306.8|7320.4|7305.4|7321.8|7306.8|7320.4|7305.4|1
1726661050000|2024-09-18 12:04:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1726661060000|2024-09-18 12:04:20|7320.2|7305.2|7320.7|7305.7|7320.9|7305.9|7320.2|7305.2|2
1726661070000|2024-09-18 12:04:30|7320.4|7305.4|7320.7|7305.7|7320.7|7305.7|7320.4|7305.4|3
1726661080000|2024-09-18 12:04:40|7321.2|7306.2|7320.5|7305.5|7321.2|7306.2|7320.5|7305.5|0
1726661090000|2024-09-18 12:04:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1726661100000|2024-09-18 12:05:00|7323.7|7308.7|7324.6|7309.6|7324.6|7309.6|7323.7|7308.7|10
1726661110000|2024-09-18 12:05:10|7326.2|7311.2|7327.2|7312.2|7327.4|7312.4|7324.9|7309.9|4
1726661120000|2024-09-18 12:05:20|7325.9|7310.9|7328.2|7313.2|7328.2|7313.2|7325.4|7310.4|6
1726661130000|2024-09-18 12:05:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1726661140000|2024-09-18 12:05:40|7326.7|7311.7|7326.4|7311.4|7326.7|7311.7|7324.7|7309.7|5
1726661150000|2024-09-18 12:05:50|7327.6|7312.6|7329.1|7314.1|7329.1|7314.1|7327.6|7312.6|1
1726661160000|2024-09-18 12:06:00|7330.4|7315.4|7329.4|7314.4|7330.4|7315.4|7329.4|7314.4|2
1726661190000|2024-09-18 12:06:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1726661200000|2024-09-18 12:06:40|7327.2|7312.2|7326.9|7311.9|7327.4|7312.4|7326.9|7311.9|1
1726661210000|2024-09-18 12:06:50|7326.5|7311.5|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|0
1726661220000|2024-09-18 12:07:00|7325.5|7310.5|7324.3|7309.3|7325.5|7310.5|7324.1|7309.1|3
1726661260000|2024-09-18 12:07:40|7323|7308|7322.7|7307.7|7323|7308|7322.7|7307.7|1
1726661280000|2024-09-18 12:08:00|7321.3|7306.3|7320.4|7305.4|7321.3|7306.3|7318.3|7303.3|11
1726661290000|2024-09-18 12:08:10|7320.2|7305.2|7321.4|7306.4|7321.4|7306.4|7320.2|7305.2|0
1726661300000|2024-09-18 12:08:20|7321.2|7306.2|7320.7|7305.7|7321.4|7306.4|7320.7|7305.7|1
1726661320000|2024-09-18 12:08:40|||||||||1
1726661330000|2024-09-18 12:08:50|7318.3|7303.3|7319.9|7304.9|7319.9|7304.9|7318.3|7303.3|9
1726661340000|2024-09-18 12:09:00|7319.5|7304.5|7322.2|7307.2|7322.2|7307.2|7318.9|7303.9|3
1726661360000|2024-09-18 12:09:20|7323|7308|7323.9|7308.9|7323.9|7308.9|7323|7308|0
1726661370000|2024-09-18 12:09:30|7323.7|7308.7|7323.9|7308.9|7323.9|7308.9|7323.7|7308.7|1
1726661380000|2024-09-18 12:09:40|7323.5|7308.5|7321.5|7306.5|7323.5|7308.5|7321.5|7306.5|2
1726661390000|2024-09-18 12:09:50|7321.7|7306.7|7320.5|7305.5|7321.7|7306.7|7320.5|7305.5|0
1726661400000|2024-09-18 12:10:00|7319.5|7304.5|7317.4|7302.4|7319.8|7304.8|7317.3|7302.3|58
1726661410000|2024-09-18 12:10:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|0
1726661460000|2024-09-18 12:11:00|7314.7|7299.7|7313.2|7298.2|7314.7|7299.7|7313.2|7298.2|14
1726661470000|2024-09-18 12:11:10|7313.5|7298.5|7314.4|7299.4|7314.6|7299.6|7313.2|7298.2|14
1726661480000|2024-09-18 12:11:20|7315.1|7300.1|7315.6|7300.6|7316|7301|7315.1|7300.1|9
1726661490000|2024-09-18 12:11:30|7315.9|7300.9|7316.6|7301.6|7316.6|7301.6|7315.9|7300.9|3
1726661500000|2024-09-18 12:11:40|7316.9|7301.9|7318.4|7303.4|7318.4|7303.4|7316.9|7301.9|1
1726661510000|2024-09-18 12:11:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|5
1726661520000|2024-09-18 12:12:00|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.7|7298.7|6
1726661540000|2024-09-18 12:12:20|7314.2|7299.2|7312.8|7297.8|7314.2|7299.2|7312.8|7297.8|3
1726661550000|2024-09-18 12:12:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.2|7297.2|4
1726661570000|2024-09-18 12:12:50|||||||||1
1726661580000|2024-09-18 12:13:00|||||||||5
1726661590000|2024-09-18 12:13:10|||||||||2
1726661610000|2024-09-18 12:13:30|7313.5|7298.5|7313.7|7298.7|7313.7|7298.7|7313|7298|13
1726661620000|2024-09-18 12:13:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|1
1726661650000|2024-09-18 12:14:10|7312.6|7297.6|7312|7297|7312.6|7297.6|7312|7297|2
1726661660000|2024-09-18 12:14:20|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312|7297|0
1726661680000|2024-09-18 12:14:40|||||||||1
1726661700000|2024-09-18 12:15:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|5
1726661710000|2024-09-18 12:15:10|7313|7298|7313.7|7298.7|7313.7|7298.7|7313|7298|0
1726661740000|2024-09-18 12:15:40|7313.2|7298.2|7312.7|7297.7|7313.2|7298.2|7312.2|7297.2|5
1726661750000|2024-09-18 12:15:50|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|2
1726661780000|2024-09-18 12:16:20|7312|7297|7312|7297|7312|7297|7312|7297|1
1726661790000|2024-09-18 12:16:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1726661810000|2024-09-18 12:16:50|7311.4|7296.4|7312.1|7297.1|7312.3|7297.3|7311.1|7296.1|22
1726661820000|2024-09-18 12:17:00|7312.3|7297.3|7312.6|7297.6|7312.8|7297.8|7310.6|7295.6|5
1726661830000|2024-09-18 12:17:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1726661840000|2024-09-18 12:17:20|7312.8|7297.8|7314.3|7299.3|7314.3|7299.3|7312.8|7297.8|3
1726661850000|2024-09-18 12:17:30|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7314.1|7299.1|0
1726661890000|2024-09-18 12:18:10|7314.6|7299.6|7314.8|7299.8|7314.8|7299.8|7314.6|7299.6|1
1726661910000|2024-09-18 12:18:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1726661930000|2024-09-18 12:18:50|7316.3|7301.3|7315.3|7300.3|7316.3|7301.3|7314.3|7299.3|3
1726661940000|2024-09-18 12:19:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1726661980000|2024-09-18 12:19:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1726661990000|2024-09-18 12:19:50|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1726662000000|2024-09-18 12:20:00|||||||||5
1726662010000|2024-09-18 12:20:10|7316.3|7301.3|7315.6|7300.6|7316.3|7301.3|7315.6|7300.6|1
1726662020000|2024-09-18 12:20:20|7315.4|7300.4|7315.1|7300.1|7315.4|7300.4|7315.1|7300.1|0
1726662030000|2024-09-18 12:20:30|||||||||1
1726662060000|2024-09-18 12:21:00|7315.3|7300.3|7316.8|7301.8|7316.8|7301.8|7315.3|7300.3|3
1726662090000|2024-09-18 12:21:30|7318.5|7303.5|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|2
1726662100000|2024-09-18 12:21:40|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7317.8|7302.8|2
1726662120000|2024-09-18 12:22:00|7317.8|7302.8|7318.8|7303.8|7319|7304|7316.3|7301.3|9
1726662130000|2024-09-18 12:22:10|7319|7304|7319|7304|7319|7304|7319|7304|1
1726662140000|2024-09-18 12:22:20|7318.8|7303.8|7313.5|7298.5|7318.8|7303.8|7313.5|7298.5|12
1726662150000|2024-09-18 12:22:30|7312.3|7297.3|7314.5|7299.5|7314.5|7299.5|7312.3|7297.3|11
1726662160000|2024-09-18 12:22:40|||||||||4
1726662180000|2024-09-18 12:23:00|7314.3|7299.3|7312.1|7297.1|7314.3|7299.3|7312.1|7297.1|6
1726662190000|2024-09-18 12:23:10|7311.6|7296.6|7306.1|7291.1|7311.6|7296.6|7306.1|7291.1|16
1726662200000|2024-09-18 12:23:20|||||||||2
1726662210000|2024-09-18 12:23:30|||||||||1
1726662230000|2024-09-18 12:23:50|||||||||1
1726662240000|2024-09-18 12:24:00|7307.8|7292.8|7303.4|7288.4|7307.8|7292.8|7303.4|7288.4|27
1726662250000|2024-09-18 12:24:10|7303.1|7288.1|7304.6|7289.6|7304.6|7289.6|7303.1|7288.1|6
1726662260000|2024-09-18 12:24:20|7305.1|7290.1|7305.4|7290.4|7305.4|7290.4|7305.1|7290.1|0
1726662270000|2024-09-18 12:24:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|2
1726662280000|2024-09-18 12:24:40|||||||||1
1726662300000|2024-09-18 12:25:00|7303.9|7288.9|7298.7|7283.7|7304.7|7289.7|7297.7|7282.7|23
1726662310000|2024-09-18 12:25:10|7298.9|7283.9|7298.4|7283.4|7298.9|7283.9|7298.4|7283.4|2
1726662330000|2024-09-18 12:25:30|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|0
1726662340000|2024-09-18 12:25:40|7297.6|7282.6|7294.6|7279.6|7297.6|7282.6|7293.9|7278.9|9
1726662350000|2024-09-18 12:25:50|7294.9|7279.9|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|1
1726662360000|2024-09-18 12:26:00|7294.7|7279.7|7295.4|7280.4|7295.4|7280.4|7294.7|7279.7|6
1726662370000|2024-09-18 12:26:10|7295.9|7280.9|7295.4|7280.4|7295.9|7280.9|7295.4|7280.4|26
1726662380000|2024-09-18 12:26:20|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|2
1726662390000|2024-09-18 12:26:30|7292.9|7277.9|7288.4|7273.4|7292.9|7277.9|7288.4|7273.4|14
1726662400000|2024-09-18 12:26:40|7288.7|7273.7|7284|7269|7289.4|7274.4|7284|7269|28
1726662410000|2024-09-18 12:26:50|7284.5|7269.5|7280.5|7265.5|7285|7270|7280.2|7265.2|19
1726662420000|2024-09-18 12:27:00|7280|7265|7281.4|7266.4|7281.9|7266.9|7277.7|7262.7|13
1726662430000|2024-09-18 12:27:10|7282.2|7267.2|7282.5|7267.5|7283|7268|7282.2|7267.2|2
1726662440000|2024-09-18 12:27:20|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|5
1726662450000|2024-09-18 12:27:30|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|3
1726662460000|2024-09-18 12:27:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|1
1726662470000|2024-09-18 12:27:50|7280|7265|7280.5|7265.5|7280.5|7265.5|7280|7265|3
1726662480000|2024-09-18 12:28:00|7280|7265|7280|7265|7280|7265|7280|7265|4
1726662490000|2024-09-18 12:28:10|||||||||1
1726662500000|2024-09-18 12:28:20|||||||||1
1726662510000|2024-09-18 12:28:30|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|1
1726662520000|2024-09-18 12:28:40|||||||||1
1726662530000|2024-09-18 12:28:50|7279.7|7264.7|7280.4|7265.4|7281.4|7266.4|7279.7|7264.7|6
1726662540000|2024-09-18 12:29:00|7280.7|7265.7|7278.7|7263.7|7280.7|7265.7|7278.7|7263.7|1
1726662550000|2024-09-18 12:29:10|7278.2|7263.2|7277.7|7262.7|7278.2|7263.2|7277.7|7262.7|4
1726662560000|2024-09-18 12:29:20|7278|7263|7272.7|7257.7|7278|7263|7272.7|7257.7|3
1726662570000|2024-09-18 12:29:30|7272.4|7257.4|7273|7258|7273|7258|7271.5|7256.5|10
1726662580000|2024-09-18 12:29:40|7271.2|7256.2|7271.5|7256.5|7272|7257|7271.2|7256.2|9
1726662590000|2024-09-18 12:29:50|7270.2|7255.2|7264.5|7249.5|7270.2|7255.2|7264.5|7249.5|33
1726662600000|2024-09-18 12:30:00|7264.2|7249.2|7264.7|7249.7|7265|7250|7263.2|7248.2|50
1726662610000|2024-09-18 12:30:10|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1726662620000|2024-09-18 12:30:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726662630000|2024-09-18 12:30:30|7265.5|7250.5|7261.1|7246.1|7265.5|7250.5|7261.1|7246.1|27
1726662640000|2024-09-18 12:30:40|7260.5|7245.5|7263|7248|7263|7248|7260.5|7245.5|20
1726662650000|2024-09-18 12:30:50|7263.2|7248.2|7263.8|7248.8|7263.8|7248.8|7263.2|7248.2|0
1726662680000|2024-09-18 12:31:20|7263|7248|7261.3|7246.3|7263|7248|7261.3|7246.3|4
1726662710000|2024-09-18 12:31:50|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|8
1726662720000|2024-09-18 12:32:00|7261.4|7246.4|7259.8|7244.8|7261.4|7246.4|7259.6|7244.6|20
1726662730000|2024-09-18 12:32:10|7260.1|7245.1|7233.8|7218.8|7260.1|7245.1|7233.8|7218.8|132
1726662740000|2024-09-18 12:32:20|7233.5|7218.5|7233.9|7218.9|7235.6|7220.6|7233|7218|25
1726662750000|2024-09-18 12:32:30|7234.2|7219.2|7234.9|7219.9|7234.9|7219.9|7234.2|7219.2|5
1726662760000|2024-09-18 12:32:40|7231|7216|7231.9|7216.9|7231.9|7216.9|7230.7|7215.7|6
1726662770000|2024-09-18 12:32:50|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|4
1726662780000|2024-09-18 12:33:00|7234.4|7219.4|7239|7224|7240|7225|7234.4|7219.4|9
1726662790000|2024-09-18 12:33:10|7239.5|7224.5|7239|7224|7239.5|7224.5|7239|7224|0
1726662800000|2024-09-18 12:33:20|7239.2|7224.2|7235.5|7220.5|7239.5|7224.5|7235.5|7220.5|8
1726662810000|2024-09-18 12:33:30|7236|7221|7239|7224|7239|7224|7236|7221|4
1726662820000|2024-09-18 12:33:40|7240|7225|7241|7226|7245|7230|7240|7225|13
1726662830000|2024-09-18 12:33:50|7240.8|7225.8|7241.7|7226.7|7241.7|7226.7|7239.7|7224.7|13
1726662840000|2024-09-18 12:34:00|7242|7227|7242.2|7227.2|7242.2|7227.2|7241.8|7226.8|5
1726662850000|2024-09-18 12:34:10|7242.5|7227.5|7243|7228|7245|7230|7242.5|7227.5|5
1726662860000|2024-09-18 12:34:20|7243.5|7228.5|7247.9|7232.9|7247.9|7232.9|7243.5|7228.5|13
1726662870000|2024-09-18 12:34:30|7250.7|7235.7|7251.6|7236.6|7251.6|7236.6|7250.7|7235.7|26
1726662880000|2024-09-18 12:34:40|7252.2|7237.2|7252.9|7237.9|7256.6|7241.6|7251.2|7236.2|62
1726662890000|2024-09-18 12:34:50|7253.1|7238.1|7257.3|7242.3|7257.3|7242.3|7253.1|7238.1|5
1726662910000|2024-09-18 12:35:10|7257.5|7242.5|7254.4|7239.4|7258.2|7243.2|7253.4|7238.4|28
1726662920000|2024-09-18 12:35:20|7255|7240|7254.9|7239.9|7255.3|7240.3|7254.9|7239.9|0
1726662940000|2024-09-18 12:35:40|7254.4|7239.4|7255.1|7240.1|7255.1|7240.1|7254.2|7239.2|2
1726662950000|2024-09-18 12:35:50|7255.6|7240.6|7253.4|7238.4|7255.6|7240.6|7253.4|7238.4|7
1726662960000|2024-09-18 12:36:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7251.9|7236.9|1
1726662970000|2024-09-18 12:36:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|1
1726662990000|2024-09-18 12:36:30|7253.3|7238.3|7257.8|7242.8|7258.6|7243.6|7253.3|7238.3|4
1726663000000|2024-09-18 12:36:40|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1726663010000|2024-09-18 12:36:50|7254.6|7239.6|7256.6|7241.6|7256.6|7241.6|7254.6|7239.6|5
1726663020000|2024-09-18 12:37:00|7255.8|7240.8|7255.1|7240.1|7255.8|7240.8|7254.6|7239.6|3
1726663030000|2024-09-18 12:37:10|7255.3|7240.3|7254.6|7239.6|7255.6|7240.6|7254.6|7239.6|1
1726663060000|2024-09-18 12:37:40|7256.6|7241.6|7256.6|7241.6|7257.1|7242.1|7255.9|7240.9|11
1726663070000|2024-09-18 12:37:50|7256.9|7241.9|7257.6|7242.6|7257.6|7242.6|7256.9|7241.9|1
1726663080000|2024-09-18 12:38:00|7256.8|7241.8|7257.1|7242.1|7257.2|7242.2|7255.4|7240.4|5
1726663090000|2024-09-18 12:38:10|7256.6|7241.6|7257.6|7242.6|7258.5|7243.5|7256.6|7241.6|3
1726663100000|2024-09-18 12:38:20|7255|7240|7253.4|7238.4|7255|7240|7253.4|7238.4|3
1726663110000|2024-09-18 12:38:30|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1726663120000|2024-09-18 12:38:40|7251.2|7236.2|7249.2|7234.2|7251.2|7236.2|7249.2|7234.2|4
1726663130000|2024-09-18 12:38:50|7248.4|7233.4|7247.7|7232.7|7248.4|7233.4|7247.7|7232.7|2
1726663140000|2024-09-18 12:39:00|7247.2|7232.2|7246.9|7231.9|7247.7|7232.7|7246.2|7231.2|4
1726663160000|2024-09-18 12:39:20|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|2
1726663170000|2024-09-18 12:39:30|7246.9|7231.9|7246.2|7231.2|7246.9|7231.9|7246.2|7231.2|1
1726663180000|2024-09-18 12:39:40|7245.4|7230.4|7241.5|7226.5|7245.4|7230.4|7241.5|7226.5|5
1726663190000|2024-09-18 12:39:50|7242.1|7227.1|7242.5|7227.5|7242.5|7227.5|7242.1|7227.1|1
1726663200000|2024-09-18 12:40:00|7242.2|7227.2|7240|7225|7243.5|7228.5|7239.8|7224.8|7
1726663210000|2024-09-18 12:40:10|7240.8|7225.8|7243.7|7228.7|7243.7|7228.7|7240.8|7225.8|5
1726663220000|2024-09-18 12:40:20|7245|7230|7251.2|7236.2|7251.7|7236.7|7245|7230|16
1726663230000|2024-09-18 12:40:30|7248.7|7233.7|7244.5|7229.5|7248.7|7233.7|7243.5|7228.5|7
1726663240000|2024-09-18 12:40:40|7244.3|7229.3|7244.5|7229.5|7244.5|7229.5|7244.3|7229.3|4
1726663250000|2024-09-18 12:40:50|7245.1|7230.1|7248.2|7233.2|7248.2|7233.2|7245.1|7230.1|4
1726663260000|2024-09-18 12:41:00|7247.7|7232.7|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|1
1726663270000|2024-09-18 12:41:10|7250|7235|7248.5|7233.5|7250|7235|7248.2|7233.2|2
1726663290000|2024-09-18 12:41:30|7248.2|7233.2|7244.5|7229.5|7248.2|7233.2|7242.8|7227.8|4
1726663320000|2024-09-18 12:42:00|7243.1|7228.1|7240.8|7225.8|7243.1|7228.1|7240.8|7225.8|3
1726663330000|2024-09-18 12:42:10|7247|7232|7247|7232|7247|7232|7247|7232|1
1726663340000|2024-09-18 12:42:20|7248.4|7233.4|7248.8|7233.8|7248.8|7233.8|7248.4|7233.4|8
1726663350000|2024-09-18 12:42:30|7248.5|7233.5|7253|7238|7253|7238|7248.5|7233.5|10
1726663360000|2024-09-18 12:42:40|7253.7|7238.7|7258|7243|7258|7243|7252.5|7237.5|13
1726663370000|2024-09-18 12:42:50|7260|7245|7259.3|7244.3|7260|7245|7259.3|7244.3|1
1726663380000|2024-09-18 12:43:00|7259|7244|7253.8|7238.8|7259|7244|7253.8|7238.8|18
1726663390000|2024-09-18 12:43:10|7254.7|7239.7|7255.3|7240.3|7255.3|7240.3|7254.7|7239.7|2
1726663400000|2024-09-18 12:43:20|7256.5|7241.5|7258.3|7243.3|7258.3|7243.3|7256.5|7241.5|2
1726663410000|2024-09-18 12:43:30|7258.5|7243.5|7253|7238|7258.5|7243.5|7253|7238|19
1726663430000|2024-09-18 12:43:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|1
1726663440000|2024-09-18 12:44:00|7253|7238|7254.5|7239.5|7255.9|7240.9|7252|7237|4
1726663450000|2024-09-18 12:44:10|7254|7239|7254.5|7239.5|7254.5|7239.5|7253.5|7238.5|1
1726663460000|2024-09-18 12:44:20|7253.7|7238.7|7254.5|7239.5|7255.3|7240.3|7252.8|7237.8|3
1726663470000|2024-09-18 12:44:30|7255|7240|7255.5|7240.5|7255.5|7240.5|7255|7240|1
1726663480000|2024-09-18 12:44:40|7255|7240|7255|7240|7255|7240|7255|7240|0
1726663490000|2024-09-18 12:44:50|7255.5|7240.5|7259|7244|7259|7244|7255.5|7240.5|2
1726663500000|2024-09-18 12:45:00|7258.6|7243.6|7259.5|7244.5|7259.5|7244.5|7256.5|7241.5|3
1726663510000|2024-09-18 12:45:10|7258.3|7243.3|7256|7241|7258.3|7243.3|7256|7241|3
1726663520000|2024-09-18 12:45:20|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|1
1726663530000|2024-09-18 12:45:30|7256.6|7241.6|7256.8|7241.8|7257.1|7242.1|7256.6|7241.6|6
1726663540000|2024-09-18 12:45:40|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|1
1726663550000|2024-09-18 12:45:50|7253.6|7238.6|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|3
1726663560000|2024-09-18 12:46:00|7253.1|7238.1|7261.1|7246.1|7261.1|7246.1|7253.1|7238.1|19
1726663570000|2024-09-18 12:46:10|7260.3|7245.3|7254.1|7239.1|7260.6|7245.6|7254.1|7239.1|6
1726663580000|2024-09-18 12:46:20|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726663590000|2024-09-18 12:46:30|7252.6|7237.6|7253.8|7238.8|7253.8|7238.8|7252.6|7237.6|19
1726663600000|2024-09-18 12:46:40|7253.6|7238.6|7254.3|7239.3|7254.3|7239.3|7252.8|7237.8|1
1726663610000|2024-09-18 12:46:50|7254.6|7239.6|7254.8|7239.8|7254.8|7239.8|7254.6|7239.6|0
1726663620000|2024-09-18 12:47:00|7254.3|7239.3|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|2
1726663630000|2024-09-18 12:47:10|7255.1|7240.1|7254.8|7239.8|7255.1|7240.1|7254.8|7239.8|1
1726663640000|2024-09-18 12:47:20|7253.4|7238.4|7252.6|7237.6|7253.4|7238.4|7252.6|7237.6|3
1726663650000|2024-09-18 12:47:30|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1726663660000|2024-09-18 12:47:40|7253.1|7238.1|7255.1|7240.1|7255.1|7240.1|7253.1|7238.1|4
1726663670000|2024-09-18 12:47:50|7255.3|7240.3|7255.1|7240.1|7255.3|7240.3|7255.1|7240.1|2
1726663680000|2024-09-18 12:48:00|7254.6|7239.6|7253.8|7238.8|7254.6|7239.6|7253.8|7238.8|1
1726663700000|2024-09-18 12:48:20|7252.6|7237.6|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|2
1726663710000|2024-09-18 12:48:30|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1726663720000|2024-09-18 12:48:40|7254.1|7239.1|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|1
1726663730000|2024-09-18 12:48:50|7253|7238|7252.6|7237.6|7253.1|7238.1|7250.8|7235.8|13
1726663740000|2024-09-18 12:49:00|7252.1|7237.1|7252.6|7237.6|7252.6|7237.6|7252.1|7237.1|1
1726663750000|2024-09-18 12:49:10|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|1
1726663760000|2024-09-18 12:49:20|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|2
1726663770000|2024-09-18 12:49:30|7253.1|7238.1|7252.6|7237.6|7253.1|7238.1|7252.6|7237.6|0
1726663780000|2024-09-18 12:49:40|7254.1|7239.1|7254.6|7239.6|7254.6|7239.6|7254.1|7239.1|4
1726663790000|2024-09-18 12:49:50|7255.1|7240.1|7255.6|7240.6|7256.1|7241.1|7255.1|7240.1|2
1726663800000|2024-09-18 12:50:00|7255.1|7240.1|7252.8|7237.8|7255.1|7240.1|7252.8|7237.8|6
1726663820000|2024-09-18 12:50:20|7253.1|7238.1|7252.8|7237.8|7253.1|7238.1|7252.8|7237.8|1
1726663830000|2024-09-18 12:50:30|7250.3|7235.3|7251|7236|7251.3|7236.3|7250.1|7235.1|13
1726663840000|2024-09-18 12:50:40|7251.6|7236.6|7252.3|7237.3|7252.3|7237.3|7251.6|7236.6|12
1726663850000|2024-09-18 12:50:50|7252.8|7237.8|7255.8|7240.8|7255.8|7240.8|7252.6|7237.6|12
1726663860000|2024-09-18 12:51:00|7255.2|7240.2|7261.5|7246.5|7262.5|7247.5|7252.6|7237.6|44
1726663870000|2024-09-18 12:51:10|7261.6|7246.6|7255.6|7240.6|7261.6|7246.6|7254.8|7239.8|3
1726663880000|2024-09-18 12:51:20|7256.1|7241.1|7255.8|7240.8|7256.1|7241.1|7255.8|7240.8|1
1726663890000|2024-09-18 12:51:30|7255.6|7240.6|7252.8|7237.8|7255.6|7240.6|7252.8|7237.8|3
1726663900000|2024-09-18 12:51:40|7253|7238|7253.6|7238.6|7253.6|7238.6|7253|7238|2
1726663920000|2024-09-18 12:52:00|7252.8|7237.8|7251.6|7236.6|7252.8|7237.8|7250.3|7235.3|13
1726663930000|2024-09-18 12:52:10|7252.1|7237.1|7252.3|7237.3|7252.3|7237.3|7251.6|7236.6|2
1726663940000|2024-09-18 12:52:20|7251.3|7236.3|7250.8|7235.8|7251.3|7236.3|7250.3|7235.3|5
1726663950000|2024-09-18 12:52:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|1
1726663960000|2024-09-18 12:52:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1726663970000|2024-09-18 12:52:50|7252.1|7237.1|7251.3|7236.3|7252.1|7237.1|7251.3|7236.3|1
1726663980000|2024-09-18 12:53:00|7249.8|7234.8|7249.6|7234.6|7250.3|7235.3|7246.6|7231.6|7
1726663990000|2024-09-18 12:53:10|7248.8|7233.8|7247.1|7232.1|7248.8|7233.8|7247.1|7232.1|0
1726664000000|2024-09-18 12:53:20|7246.8|7231.8|7246.3|7231.3|7247.1|7232.1|7246.3|7231.3|0
1726664010000|2024-09-18 12:53:30|7246.1|7231.1|7246.8|7231.8|7247.1|7232.1|7245.8|7230.8|2
1726664030000|2024-09-18 12:53:50|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|0
1726664040000|2024-09-18 12:54:00|7246.1|7231.1|7246.3|7231.3|7246.3|7231.3|7245.8|7230.8|3
1726664050000|2024-09-18 12:54:10|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1726664060000|2024-09-18 12:54:20|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|1
1726664080000|2024-09-18 12:54:40|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.4|7230.4|2
1726664100000|2024-09-18 12:55:00|7245.3|7230.3|7239.9|7224.9|7245.3|7230.3|7239.9|7224.9|14
1726664110000|2024-09-18 12:55:10|7238.7|7223.7|7237.9|7222.9|7238.7|7223.7|7237.9|7222.9|2
1726664120000|2024-09-18 12:55:20|7240.9|7225.9|7241.1|7226.1|7241.1|7226.1|7240.9|7225.9|1
1726664130000|2024-09-18 12:55:30|7240.9|7225.9|7239.1|7224.1|7240.9|7225.9|7239.1|7224.1|0
1726664140000|2024-09-18 12:55:40|7239.4|7224.4|7240.9|7225.9|7240.9|7225.9|7239.4|7224.4|1
1726664150000|2024-09-18 12:55:50|7240.8|7225.8|7240.4|7225.4|7241.1|7226.1|7240.4|7225.4|1
1726664160000|2024-09-18 12:56:00|7239.4|7224.4|7235.9|7220.9|7239.4|7224.4|7235.9|7220.9|4
1726664170000|2024-09-18 12:56:10|7236.5|7221.5|7237.1|7222.1|7237.1|7222.1|7236.5|7221.5|3
1726664180000|2024-09-18 12:56:20|7235.4|7220.4|7236.1|7221.1|7236.1|7221.1|7234.6|7219.6|3
1726664190000|2024-09-18 12:56:30|7236.6|7221.6|7235.1|7220.1|7236.6|7221.6|7235.1|7220.1|2
1726664200000|2024-09-18 12:56:40|7234.1|7219.1|7236.1|7221.1|7236.1|7221.1|7234.1|7219.1|7
1726664210000|2024-09-18 12:56:50|7235.9|7220.9|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|1
1726664220000|2024-09-18 12:57:00|7235.6|7220.6|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|7
1726664230000|2024-09-18 12:57:10|7235.9|7220.9|7236.1|7221.1|7236.1|7221.1|7235.9|7220.9|8
1726664240000|2024-09-18 12:57:20|7235.6|7220.6|7229.4|7214.4|7235.6|7220.6|7229.4|7214.4|4
1726664250000|2024-09-18 12:57:30|7229.6|7214.6|7229.9|7214.9|7230.1|7215.1|7229.6|7214.6|7
1726664260000|2024-09-18 12:57:40|7229.4|7214.4|7230.9|7215.9|7230.9|7215.9|7229.4|7214.4|1
1726664270000|2024-09-18 12:57:50|7231.1|7216.1|7230.9|7215.9|7231.1|7216.1|7230.9|7215.9|0
1726664280000|2024-09-18 12:58:00|7230.7|7215.7|7231.4|7216.4|7233.4|7218.4|7230.4|7215.4|7
1726664290000|2024-09-18 12:58:10|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|0
1726664300000|2024-09-18 12:58:20|7231.3|7216.3|7231.4|7216.4|7234.9|7219.9|7231.3|7216.3|40
1726664310000|2024-09-18 12:58:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726664320000|2024-09-18 12:58:40|7232.6|7217.6|7232.1|7217.1|7232.6|7217.6|7232.1|7217.1|0
1726664330000|2024-09-18 12:58:50|7231.9|7216.9|7230.9|7215.9|7231.9|7216.9|7230.9|7215.9|2
1726664340000|2024-09-18 12:59:00|7231.1|7216.1|7231.6|7216.6|7231.6|7216.6|7231.1|7216.1|7
1726664350000|2024-09-18 12:59:10|7231.1|7216.1|7230|7215|7231.4|7216.4|7230|7215|3
1726664370000|2024-09-18 12:59:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1726664380000|2024-09-18 12:59:40|||||||||2
1726664390000|2024-09-18 12:59:50|||||||||4
1726664400000|2024-09-18 13:00:00|7217.2|7202.2|7216.4|7201.4|7219.9|7204.9|7216.2|7201.2|19
1726664410000|2024-09-18 13:00:10|7217.3|7202.3|7219.1|7204.1|7219.4|7204.4|7217.3|7202.3|4
1726664420000|2024-09-18 13:00:20|7219.2|7204.2|7218.9|7203.9|7219.2|7204.2|7218.9|7203.9|0
1726664430000|2024-09-18 13:00:30|7217.6|7202.6|7217.9|7202.9|7217.9|7202.9|7216.1|7201.1|6
1726664440000|2024-09-18 13:00:40|7217.4|7202.4|7218.7|7203.7|7218.7|7203.7|7217.4|7202.4|1
1726664450000|2024-09-18 13:00:50|7219.2|7204.2|7219.1|7204.1|7219.2|7204.2|7217.9|7202.9|15
1726664460000|2024-09-18 13:01:00|7219.3|7204.3|7222.3|7207.3|7222.3|7207.3|7219.3|7204.3|51
1726664470000|2024-09-18 13:01:10|7223.8|7208.8|7229.2|7214.2|7229.2|7214.2|7223.8|7208.8|18
1726664480000|2024-09-18 13:01:20|7229|7214|7226.6|7211.6|7229|7214|7226.6|7211.6|4
1726664500000|2024-09-18 13:01:40|7227|7212|7227.3|7212.3|7227.5|7212.5|7227|7212|3
1726664510000|2024-09-18 13:01:50|7227.5|7212.5|7229.7|7214.7|7229.9|7214.9|7227.2|7212.2|9
1726664520000|2024-09-18 13:02:00|7230|7215|7226.9|7211.9|7230|7215|7226.6|7211.6|8
1726664530000|2024-09-18 13:02:10|7225.8|7210.8|7226.8|7211.8|7226.9|7211.9|7225.8|7210.8|3
1726664540000|2024-09-18 13:02:20|7226.6|7211.6|7225.8|7210.8|7226.9|7211.9|7225.3|7210.3|4
1726664550000|2024-09-18 13:02:30|7226|7211|7226.3|7211.3|7226.3|7211.3|7226|7211|1
1726664560000|2024-09-18 13:02:40|7228.9|7213.9|7229.1|7214.1|7229.3|7214.3|7228.9|7213.9|1
1726664570000|2024-09-18 13:02:50|7229.5|7214.5|7232.3|7217.3|7232.8|7217.8|7229.1|7214.1|1
1726664580000|2024-09-18 13:03:00|7232.6|7217.6|7232.1|7217.1|7232.6|7217.6|7232.1|7217.1|2
1726664590000|2024-09-18 13:03:10|7232.3|7217.3|7232.3|7217.3|7233.3|7218.3|7232.3|7217.3|3
1726664600000|2024-09-18 13:03:20|7230.1|7215.1|7229.7|7214.7|7230.1|7215.1|7229.7|7214.7|2
1726664610000|2024-09-18 13:03:30|7229.1|7214.1|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|0
1726664620000|2024-09-18 13:03:40|||||||||4
1726664630000|2024-09-18 13:03:50|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|2
1726664640000|2024-09-18 13:04:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1726664650000|2024-09-18 13:04:10|7228.7|7213.7|7228.3|7213.3|7228.7|7213.7|7228.3|7213.3|1
1726664660000|2024-09-18 13:04:20|7227.8|7212.8|7229.1|7214.1|7229.1|7214.1|7227.8|7212.8|18
1726664670000|2024-09-18 13:04:30|7229.6|7214.6|7230.4|7215.4|7230.4|7215.4|7229.6|7214.6|2
1726664680000|2024-09-18 13:04:40|7227.4|7212.4|7226.9|7211.9|7227.4|7212.4|7226.9|7211.9|1
1726664690000|2024-09-18 13:04:50|7225.9|7210.9|7226|7211|7226.4|7211.4|7225.2|7210.2|10
1726664700000|2024-09-18 13:05:00|7226.9|7211.9|7225.2|7210.2|7226.9|7211.9|7225.2|7210.2|13
1726664710000|2024-09-18 13:05:10|7224.4|7209.4|7221.2|7206.2|7224.4|7209.4|7221.2|7206.2|6
1726664720000|2024-09-18 13:05:20|7221.4|7206.4|7221.9|7206.9|7222.3|7207.3|7221.2|7206.2|13
1726664730000|2024-09-18 13:05:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1726664740000|2024-09-18 13:05:40|7223.4|7208.4|7219.2|7204.2|7224.1|7209.1|7218.7|7203.7|14
1726664750000|2024-09-18 13:05:50|7218.7|7203.7|7218.2|7203.2|7219.2|7204.2|7218.2|7203.2|12
1726664760000|2024-09-18 13:06:00|7217.4|7202.4|7219.9|7204.9|7220.6|7205.6|7214.7|7199.7|23
1726664770000|2024-09-18 13:06:10|7219.6|7204.6|7220.2|7205.2|7220.4|7205.4|7217.7|7202.7|12
1726664800000|2024-09-18 13:06:40|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1726664820000|2024-09-18 13:07:00|7218.7|7203.7|7214.7|7199.7|7219|7204|7214.2|7199.2|11
1726664830000|2024-09-18 13:07:10|7211.7|7196.7|7210.4|7195.4|7212.2|7197.2|7210.4|7195.4|9
1726664840000|2024-09-18 13:07:20|7210.7|7195.7|7211.9|7196.9|7211.9|7196.9|7210.7|7195.7|10
1726664850000|2024-09-18 13:07:30|7210.9|7195.9|7212.4|7197.4|7212.4|7197.4|7210.9|7195.9|16
1726664860000|2024-09-18 13:07:40|7212.1|7197.1|7212.9|7197.9|7212.9|7197.9|7212.1|7197.1|10
1726664870000|2024-09-18 13:07:50|7213.1|7198.1|7215.9|7200.9|7215.9|7200.9|7213.1|7198.1|5
1726664880000|2024-09-18 13:08:00|7214.9|7199.9|7213.7|7198.7|7214.9|7199.9|7212.7|7197.7|7
1726664890000|2024-09-18 13:08:10|7213.9|7198.9|7213.7|7198.7|7213.9|7198.9|7213.5|7198.5|3
1726664900000|2024-09-18 13:08:20|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1726664910000|2024-09-18 13:08:30|7214.2|7199.2|7218.4|7203.4|7218.4|7203.4|7214.2|7199.2|4
1726664930000|2024-09-18 13:08:50|7218.6|7203.6|7218.7|7203.7|7218.9|7203.9|7218.6|7203.6|0
1726664940000|2024-09-18 13:09:00|7218.2|7203.2|7217.2|7202.2|7219.9|7204.9|7217.2|7202.2|10
1726664950000|2024-09-18 13:09:10|7216.7|7201.7|7221.1|7206.1|7221.1|7206.1|7216.7|7201.7|15
1726664960000|2024-09-18 13:09:20|7221.3|7206.3|7222.1|7207.1|7222.7|7207.7|7221.3|7206.3|5
1726664970000|2024-09-18 13:09:30|7222.6|7207.6|7222.8|7207.8|7223.1|7208.1|7222.6|7207.6|3
1726664980000|2024-09-18 13:09:40|7223.1|7208.1|7222.8|7207.8|7223.1|7208.1|7222.8|7207.8|2
1726664990000|2024-09-18 13:09:50|7223.1|7208.1|7224.3|7209.3|7224.3|7209.3|7222.3|7207.3|14
1726665000000|2024-09-18 13:10:00|7224.6|7209.6|7223.8|7208.8|7226.3|7211.3|7223.8|7208.8|7
1726665010000|2024-09-18 13:10:10|7224.1|7209.1|7222|7207|7226.3|7211.3|7222|7207|4
1726665020000|2024-09-18 13:10:20|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|8
1726665030000|2024-09-18 13:10:30|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|2
1726665040000|2024-09-18 13:10:40|7223.1|7208.1|7222.3|7207.3|7223.3|7208.3|7222.3|7207.3|2
1726665050000|2024-09-18 13:10:50|7222.8|7207.8|7220.2|7205.2|7223.3|7208.3|7219.1|7204.1|6
1726665060000|2024-09-18 13:11:00|7219.6|7204.6|7217.9|7202.9|7219.9|7204.9|7217.9|7202.9|7
1726665070000|2024-09-18 13:11:10|7217.4|7202.4|7217.2|7202.2|7217.4|7202.4|7217.2|7202.2|4
1726665080000|2024-09-18 13:11:20|||||||||1
1726665100000|2024-09-18 13:11:40|7218.4|7203.4|7219.1|7204.1|7219.1|7204.1|7218.4|7203.4|8
1726665110000|2024-09-18 13:11:50|7219.2|7204.2|7218.2|7203.2|7219.2|7204.2|7218.2|7203.2|8
1726665120000|2024-09-18 13:12:00|7217.9|7202.9|7216.9|7201.9|7217.9|7202.9|7214.4|7199.4|5
1726665130000|2024-09-18 13:12:10|7217.2|7202.2|7216.9|7201.9|7217.2|7202.2|7216.9|7201.9|2
1726665150000|2024-09-18 13:12:30|7217.4|7202.4|7216.9|7201.9|7217.4|7202.4|7216.4|7201.4|8
1726665160000|2024-09-18 13:12:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1726665170000|2024-09-18 13:12:50|7217.4|7202.4|7216.2|7201.2|7217.6|7202.6|7216.2|7201.2|25
1726665180000|2024-09-18 13:13:00|7215.7|7200.7|7218.1|7203.1|7218.3|7203.3|7215.1|7200.1|11
1726665190000|2024-09-18 13:13:10|7219.6|7204.6|7220.2|7205.2|7220.4|7205.4|7219.6|7204.6|7
1726665200000|2024-09-18 13:13:20|7220.1|7205.1|7219.8|7204.8|7221.6|7206.6|7219.8|7204.8|2
1726665210000|2024-09-18 13:13:30|7220.4|7205.4|7219.8|7204.8|7220.8|7205.8|7219.8|7204.8|9
1726665220000|2024-09-18 13:13:40|7220.8|7205.8|7220.4|7205.4|7220.8|7205.8|7219.8|7204.8|11
1726665230000|2024-09-18 13:13:50|7220.1|7205.1|7224.9|7209.9|7225.6|7210.6|7220.1|7205.1|6
1726665240000|2024-09-18 13:14:00|7224.6|7209.6|7223.6|7208.6|7224.6|7209.6|7221.8|7206.8|3
1726665250000|2024-09-18 13:14:10|7224.1|7209.1|7224.6|7209.6|7224.6|7209.6|7223.9|7208.9|3
1726665260000|2024-09-18 13:14:20|7224.3|7209.3|7223.6|7208.6|7224.3|7209.3|7223.6|7208.6|1
1726665270000|2024-09-18 13:14:30|7223.3|7208.3|7224|7209|7224|7209|7223.3|7208.3|2
1726665280000|2024-09-18 13:14:40|7224.3|7209.3|7225.8|7210.8|7226.3|7211.3|7224.3|7209.3|3
1726665290000|2024-09-18 13:14:50|7226.3|7211.3|7224.3|7209.3|7226.3|7211.3|7224.3|7209.3|7
1726665300000|2024-09-18 13:15:00|7223.8|7208.8|7225.3|7210.3|7225.3|7210.3|7223.8|7208.8|3
1726665310000|2024-09-18 13:15:10|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7223.8|7208.8|8
1726665330000|2024-09-18 13:15:30|7226.3|7211.3|7224.8|7209.8|7226.3|7211.3|7224.8|7209.8|2
1726665340000|2024-09-18 13:15:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726665350000|2024-09-18 13:15:50|7225.5|7210.5|7226.3|7211.3|7226.3|7211.3|7225.5|7210.5|3
1726665360000|2024-09-18 13:16:00|7226.1|7211.1|7224.8|7209.8|7226.1|7211.1|7223.2|7208.2|6
1726665370000|2024-09-18 13:16:10|7225|7210|7226.3|7211.3|7226.3|7211.3|7225|7210|5
1726665380000|2024-09-18 13:16:20|7228.2|7213.2|7228.8|7213.8|7228.8|7213.8|7228.2|7213.2|5
1726665390000|2024-09-18 13:16:30|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|0
1726665400000|2024-09-18 13:16:40|7228.6|7213.6|7229.3|7214.3|7230.8|7215.8|7228.3|7213.3|2
1726665410000|2024-09-18 13:16:50|7229.5|7214.5|7228.8|7213.8|7229.5|7214.5|7228.8|7213.8|9
1726665420000|2024-09-18 13:17:00|7228.3|7213.3|7230.5|7215.5|7230.7|7215.7|7228.3|7213.3|25
1726665430000|2024-09-18 13:17:10|7230.8|7215.8|7231.8|7216.8|7232|7217|7230.5|7215.5|6
1726665440000|2024-09-18 13:17:20|7232|7217|7231.5|7216.5|7232|7217|7231.5|7216.5|1
1726665450000|2024-09-18 13:17:30|7231.2|7216.2|7231.5|7216.5|7231.5|7216.5|7231.2|7216.2|6
1726665460000|2024-09-18 13:17:40|7231.8|7216.8|7232.5|7217.5|7234|7219|7231.8|7216.8|13
1726665470000|2024-09-18 13:17:50|7233|7218|7233.2|7218.2|7233.5|7218.5|7232|7217|6
1726665480000|2024-09-18 13:18:00|7233.5|7218.5|7231|7216|7233.5|7218.5|7231|7216|7
1726665490000|2024-09-18 13:18:10|7232.8|7217.8|7233|7218|7233.2|7218.2|7232.5|7217.5|2
1726665500000|2024-09-18 13:18:20|7233.2|7218.2|7233|7218|7233.5|7218.5|7233|7218|6
1726665510000|2024-09-18 13:18:30|7233.6|7218.6|7233|7218|7233.6|7218.6|7233|7218|4
1726665520000|2024-09-18 13:18:40|7234.5|7219.5|7234.7|7219.7|7235|7220|7234|7219|3
1726665530000|2024-09-18 13:18:50|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7
1726665540000|2024-09-18 13:19:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|3
1726665550000|2024-09-18 13:19:10|7235|7220|7235.8|7220.8|7237.1|7222.1|7235|7220|9
1726665560000|2024-09-18 13:19:20|7235.6|7220.6|7236.1|7221.1|7236.1|7221.1|7235.3|7220.3|8
1726665570000|2024-09-18 13:19:30|||||||||2
1726665580000|2024-09-18 13:19:40|7236.5|7221.5|7238.3|7223.3|7238.3|7223.3|7236.5|7221.5|12
1726665590000|2024-09-18 13:19:50|7238.8|7223.8|7239.9|7224.9|7240.4|7225.4|7238.8|7223.8|21
1726665600000|2024-09-18 13:20:00|7240.2|7225.2|7242.4|7227.4|7242.4|7227.4|7239.7|7224.7|18
1726665610000|2024-09-18 13:20:10|7243|7228|7241.9|7226.9|7243.4|7228.4|7241.4|7226.4|19
1726665620000|2024-09-18 13:20:20|7242.4|7227.4|7243.7|7228.7|7244.2|7229.2|7241.9|7226.9|8
1726665630000|2024-09-18 13:20:30|7243.8|7228.8|7242.5|7227.5|7243.8|7228.8|7242.5|7227.5|3
1726665640000|2024-09-18 13:20:40|7243|7228|7244.9|7229.9|7245.2|7230.2|7243|7228|22
1726665650000|2024-09-18 13:20:50|7245.9|7230.9|7246.9|7231.9|7246.9|7231.9|7245.4|7230.4|10
1726665660000|2024-09-18 13:21:00|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7248.3|7233.3|29
1726665670000|2024-09-18 13:21:10|7251.3|7236.3|7250.2|7235.2|7252.9|7237.9|7250.2|7235.2|33
1726665680000|2024-09-18 13:21:20|7249.9|7234.9|7254.9|7239.9|7255.4|7240.4|7249.9|7234.9|18
1726665690000|2024-09-18 13:21:30|7254.6|7239.6|7252.9|7237.9|7254.6|7239.6|7252.9|7237.9|8
1726665700000|2024-09-18 13:21:40|7254.7|7239.7|7250.5|7235.5|7255.2|7240.2|7250.5|7235.5|39
1726665710000|2024-09-18 13:21:50|7251|7236|7252|7237|7252|7237|7251|7236|0
1726665720000|2024-09-18 13:22:00|7251|7236|7252|7237|7252.5|7237.5|7251|7236|1
1726665730000|2024-09-18 13:22:10|7252.2|7237.2|7250.5|7235.5|7252.5|7237.5|7250.5|7235.5|3
1726665740000|2024-09-18 13:22:20|7250|7235|7247|7232|7250|7235|7247|7232|5
1726665750000|2024-09-18 13:22:30|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|0
1726665760000|2024-09-18 13:22:40|7247|7232|7247|7232|7247|7232|7247|7232|0
1726665770000|2024-09-18 13:22:50|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|9
1726665780000|2024-09-18 13:23:00|7247.9|7232.9|7248|7233|7249.1|7234.1|7246.4|7231.4|7
1726665790000|2024-09-18 13:23:10|7248.4|7233.4|7248.4|7233.4|7248.9|7233.9|7248.4|7233.4|2
1726665830000|2024-09-18 13:23:50|||||||||1
1726665840000|2024-09-18 13:24:00|7250.4|7235.4|7250.7|7235.7|7251.1|7236.1|7250.4|7235.4|5
1726665850000|2024-09-18 13:24:10|7250|7235|7251.4|7236.4|7251.6|7236.6|7249.4|7234.4|1
1726665860000|2024-09-18 13:24:20|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1726665870000|2024-09-18 13:24:30|7252.3|7237.3|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|10
1726665880000|2024-09-18 13:24:40|7252|7237|7253.1|7238.1|7253.1|7238.1|7252|7237|14
1726665890000|2024-09-18 13:24:50|7254|7239|7255.4|7240.4|7256.9|7241.9|7254|7239|7
1726665900000|2024-09-18 13:25:00|7253.9|7238.9|7257.5|7242.5|7257.8|7242.8|7253.9|7238.9|18
1726665910000|2024-09-18 13:25:10|7257.3|7242.3|7254.1|7239.1|7257.3|7242.3|7254.1|7239.1|10
1726665920000|2024-09-18 13:25:20|7253.7|7238.7|7252.7|7237.7|7253.7|7238.7|7252.7|7237.7|1
1726665930000|2024-09-18 13:25:30|7253|7238|7251.1|7236.1|7254.3|7239.3|7250.3|7235.3|36
1726665940000|2024-09-18 13:25:40|7250.5|7235.5|7245.9|7230.9|7251|7236|7245.9|7230.9|6
1726665950000|2024-09-18 13:25:50|7246.5|7231.5|7246.9|7231.9|7246.9|7231.9|7246.5|7231.5|1
1726665960000|2024-09-18 13:26:00|7247.2|7232.2|7246.5|7231.5|7247.2|7232.2|7246|7231|5
1726665970000|2024-09-18 13:26:10|7245.8|7230.8|7240.5|7225.5|7245.8|7230.8|7240.5|7225.5|18
1726665980000|2024-09-18 13:26:20|7240.7|7225.7|7235.4|7220.4|7241|7226|7235.4|7220.4|15
1726665990000|2024-09-18 13:26:30|7235.7|7220.7|7231.4|7216.4|7235.7|7220.7|7231.4|7216.4|2
1726666000000|2024-09-18 13:26:40|7231.7|7216.7|7233.4|7218.4|7233.4|7218.4|7231.7|7216.7|4
1726666010000|2024-09-18 13:26:50|7232.9|7217.9|7231.7|7216.7|7232.9|7217.9|7231.7|7216.7|1
1726666020000|2024-09-18 13:27:00|7231.2|7216.2|7229.7|7214.7|7232.4|7217.4|7228.2|7213.2|7
1726666030000|2024-09-18 13:27:10|7229.5|7214.5|7224.7|7209.7|7229.5|7214.5|7224.7|7209.7|9
1726666040000|2024-09-18 13:27:20|7225.2|7210.2|7221.3|7206.3|7225.2|7210.2|7221.3|7206.3|11
1726666050000|2024-09-18 13:27:30|7222|7207|7222|7207|7222|7207|7222|7207|3
1726666060000|2024-09-18 13:27:40|7222.2|7207.2|7224.6|7209.6|7224.6|7209.6|7222.2|7207.2|1
1726666070000|2024-09-18 13:27:50|7225|7210|7225.9|7210.9|7225.9|7210.9|7225|7210|0
1726666080000|2024-09-18 13:28:00|7225.7|7210.7|7222.2|7207.2|7225.7|7210.7|7222.2|7207.2|5
1726666090000|2024-09-18 13:28:10|7222.4|7207.4|7224.4|7209.4|7224.4|7209.4|7222.4|7207.4|2
1726666100000|2024-09-18 13:28:20|7224.9|7209.9|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|1
1726666110000|2024-09-18 13:28:30|7223.7|7208.7|7223.2|7208.2|7223.7|7208.7|7223.2|7208.2|5
1726666130000|2024-09-18 13:28:50|||||||||4
1726666140000|2024-09-18 13:29:00|7221.3|7206.3|7218|7203|7221.3|7206.3|7218|7203|14
1726666150000|2024-09-18 13:29:10|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|4
1726666170000|2024-09-18 13:29:30|7219|7204|7217.6|7202.6|7219.2|7204.2|7217.6|7202.6|10
1726666180000|2024-09-18 13:29:40|7216.2|7201.2|7217.1|7202.1|7217.1|7202.1|7216.2|7201.2|10
1726666190000|2024-09-18 13:29:50|7217.4|7202.4|7216.7|7201.7|7221.4|7206.4|7216.7|7201.7|4
1726666200000|2024-09-18 13:30:00|7217.2|7202.2|7224.3|7209.3|7226|7211|7217.2|7202.2|73
1726666210000|2024-09-18 13:30:10|7225|7210|7216.7|7201.7|7225|7210|7216.5|7201.5|38
1726666220000|2024-09-18 13:30:20|7216.5|7201.5|7218.9|7203.9|7218.9|7203.9|7216.5|7201.5|3
1726666230000|2024-09-18 13:30:30|7218.7|7203.7|7218.2|7203.2|7219.4|7204.4|7218.2|7203.2|1
1726666240000|2024-09-18 13:30:40|7216.7|7201.7|7216.2|7201.2|7216.7|7201.7|7216.2|7201.2|3
1726666250000|2024-09-18 13:30:50|7216.4|7201.4|7217.4|7202.4|7217.4|7202.4|7216.4|7201.4|6
1726666260000|2024-09-18 13:31:00|7217.9|7202.9|7217.4|7202.4|7217.9|7202.9|7216.9|7201.9|11
1726666270000|2024-09-18 13:31:10|7217.6|7202.6|7224|7209|7224|7209|7217.6|7202.6|46
1726666280000|2024-09-18 13:31:20|7222|7207|7222.2|7207.2|7222.5|7207.5|7222|7207|4
1726666290000|2024-09-18 13:31:30|7222.5|7207.5|7221.3|7206.3|7223.5|7208.5|7220.8|7205.8|15
1726666300000|2024-09-18 13:31:40|7220.8|7205.8|7218.8|7203.8|7220.8|7205.8|7218.8|7203.8|6
1726666310000|2024-09-18 13:31:50|7218.3|7203.3|7221.3|7206.3|7221.3|7206.3|7218.3|7203.3|2
1726666320000|2024-09-18 13:32:00|7221.5|7206.5|7222.8|7207.8|7222.8|7207.8|7221.5|7206.5|4
1726666330000|2024-09-18 13:32:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222|7207|1
1726666340000|2024-09-18 13:32:20|7221.5|7206.5|7224|7209|7224|7209|7220.6|7205.6|22
1726666350000|2024-09-18 13:32:30|7225.1|7210.1|7227.1|7212.1|7227.1|7212.1|7225.1|7210.1|26
1726666360000|2024-09-18 13:32:40|7228|7213|7230.9|7215.9|7230.9|7215.9|7228|7213|14
1726666370000|2024-09-18 13:32:50|7231.2|7216.2|7232.7|7217.7|7232.7|7217.7|7231.2|7216.2|5
1726666380000|2024-09-18 13:33:00|7231.1|7216.1|7230.7|7215.7|7232.7|7217.7|7230.6|7215.6|5
1726666390000|2024-09-18 13:33:10|7231.2|7216.2|7233.2|7218.2|7233.2|7218.2|7231.2|7216.2|5
1726666400000|2024-09-18 13:33:20|7232.9|7217.9|7234.7|7219.7|7234.7|7219.7|7232.9|7217.9|11
1726666410000|2024-09-18 13:33:30|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|5
1726666420000|2024-09-18 13:33:40|7235.2|7220.2|7235.7|7220.7|7235.7|7220.7|7235.2|7220.2|0
1726666430000|2024-09-18 13:33:50|7238.1|7223.1|7235.6|7220.6|7238.7|7223.7|7235.6|7220.6|9
1726666440000|2024-09-18 13:34:00|7235.9|7220.9|7232.9|7217.9|7235.9|7220.9|7231.4|7216.4|9
1726666450000|2024-09-18 13:34:10|7233.7|7218.7|7232.2|7217.2|7233.7|7218.7|7232.2|7217.2|21
1726666460000|2024-09-18 13:34:20|7231.1|7216.1|7232.2|7217.2|7232.2|7217.2|7231.1|7216.1|5
1726666470000|2024-09-18 13:34:30|7232.7|7217.7|7226.8|7211.8|7232.7|7217.7|7226.2|7211.2|9
1726666480000|2024-09-18 13:34:40|7226.2|7211.2|7229.7|7214.7|7229.7|7214.7|7226.2|7211.2|9
1726666490000|2024-09-18 13:34:50|7229.5|7214.5|7228.7|7213.7|7229.5|7214.5|7228.4|7213.4|3
1726666500000|2024-09-18 13:35:00|7226.7|7211.7|7226.9|7211.9|7226.9|7211.9|7226.7|7211.7|4
1726666510000|2024-09-18 13:35:10|7226.6|7211.6|7226.2|7211.2|7227.2|7212.2|7224.7|7209.7|4
1726666520000|2024-09-18 13:35:20|7226|7211|7225.5|7210.5|7228|7213|7225.5|7210.5|13
1726666530000|2024-09-18 13:35:30|7225|7210|7225|7210|7225|7210|7225|7210|1
1726666540000|2024-09-18 13:35:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|2
1726666550000|2024-09-18 13:35:50|7226.5|7211.5|7228.5|7213.5|7228.5|7213.5|7226.5|7211.5|8
1726666560000|2024-09-18 13:36:00|7228.7|7213.7|7229|7214|7229|7214|7228.7|7213.7|6
1726666570000|2024-09-18 13:36:10|7228.7|7213.7|7229|7214|7229|7214|7228.7|7213.7|2
1726666580000|2024-09-18 13:36:20|7228.4|7213.4|7227.4|7212.4|7229.4|7214.4|7227.4|7212.4|37
1726666590000|2024-09-18 13:36:30|7226.2|7211.2|7225.9|7210.9|7226.2|7211.2|7225.9|7210.9|4
1726666600000|2024-09-18 13:36:40|7226.9|7211.9|7228.1|7213.1|7228.4|7213.4|7226.9|7211.9|10
1726666610000|2024-09-18 13:36:50|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228.4|7213.4|3
1726666620000|2024-09-18 13:37:00|7228.7|7213.7|7230.4|7215.4|7230.4|7215.4|7228.4|7213.4|9
1726666630000|2024-09-18 13:37:10|7229.7|7214.7|7229.4|7214.4|7230.1|7215.1|7229.4|7214.4|8
1726666640000|2024-09-18 13:37:20|7228.9|7213.9|7228.4|7213.4|7228.9|7213.9|7228.4|7213.4|0
1726666650000|2024-09-18 13:37:30|7229.1|7214.1|7230.1|7215.1|7230.4|7215.4|7229.1|7214.1|7
1726666660000|2024-09-18 13:37:40|7230.2|7215.2|7230.4|7215.4|7230.4|7215.4|7230.2|7215.2|2
1726666670000|2024-09-18 13:37:50|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|27
1726666680000|2024-09-18 13:38:00|7231.8|7216.8|7230.6|7215.6|7232.1|7217.1|7230.1|7215.1|5
1726666690000|2024-09-18 13:38:10|7230.1|7215.1|7231.9|7216.9|7231.9|7216.9|7230.1|7215.1|3
1726666710000|2024-09-18 13:38:30|7232.4|7217.4|7234.9|7219.9|7235.4|7220.4|7232.1|7217.1|28
1726666720000|2024-09-18 13:38:40|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|2
1726666730000|2024-09-18 13:38:50|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|1
1726666740000|2024-09-18 13:39:00|7233.6|7218.6|7229.2|7214.2|7233.6|7218.6|7229|7214|6
1726666750000|2024-09-18 13:39:10|7228.7|7213.7|7231.9|7216.9|7231.9|7216.9|7228.4|7213.4|9
1726666760000|2024-09-18 13:39:20|||||||||2
1726666770000|2024-09-18 13:39:30|7231.6|7216.6|7227.9|7212.9|7231.6|7216.6|7227.9|7212.9|7
1726666780000|2024-09-18 13:39:40|7228.5|7213.5|7228.4|7213.4|7228.5|7213.5|7228.4|7213.4|2
1726666790000|2024-09-18 13:39:50|7228.2|7213.2|7225.9|7210.9|7228.2|7213.2|7225.4|7210.4|2
1726666800000|2024-09-18 13:40:00|7225.4|7210.4|7225.9|7210.9|7225.9|7210.9|7224.9|7209.9|3
1726666810000|2024-09-18 13:40:10|7227.4|7212.4|7228.4|7213.4|7228.4|7213.4|7227.4|7212.4|5
1726666830000|2024-09-18 13:40:30|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|2
1726666850000|2024-09-18 13:40:50|7228.7|7213.7|7229.2|7214.2|7229.4|7214.4|7228.4|7213.4|19
1726666860000|2024-09-18 13:41:00|7228.9|7213.9|7230.1|7215.1|7230.1|7215.1|7228.4|7213.4|3
1726666870000|2024-09-18 13:41:10|7229.4|7214.4|7230.1|7215.1|7230.6|7215.6|7229.4|7214.4|12
1726666880000|2024-09-18 13:41:20|||||||||2
1726666890000|2024-09-18 13:41:30|||||||||10
1726666900000|2024-09-18 13:41:40|7229.9|7214.9|7229.6|7214.6|7229.9|7214.9|7229.4|7214.4|3
1726666910000|2024-09-18 13:41:50|7229.1|7214.1|7228.1|7213.1|7229.1|7214.1|7228.1|7213.1|6
1726666920000|2024-09-18 13:42:00|7227.1|7212.1|7226.9|7211.9|7228.1|7213.1|7226.4|7211.4|5
1726666930000|2024-09-18 13:42:10|7227.5|7212.5|7228.9|7213.9|7228.9|7213.9|7227.5|7212.5|5
1726666940000|2024-09-18 13:42:20|7229.1|7214.1|7229.9|7214.9|7229.9|7214.9|7229.1|7214.1|12
1726666950000|2024-09-18 13:42:30|7232.4|7217.4|7233.4|7218.4|7233.4|7218.4|7231.4|7216.4|10
1726666960000|2024-09-18 13:42:40|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7231.9|7216.9|1
1726666980000|2024-09-18 13:43:00|7232.6|7217.6|7231.9|7216.9|7232.6|7217.6|7231.4|7216.4|6
1726666990000|2024-09-18 13:43:10|7231.6|7216.6|7231.9|7216.9|7231.9|7216.9|7231.6|7216.6|6
1726667000000|2024-09-18 13:43:20|7231.6|7216.6|7227.4|7212.4|7231.6|7216.6|7226.8|7211.8|6
1726667010000|2024-09-18 13:43:30|||||||||1
1726667020000|2024-09-18 13:43:40|||||||||1
1726667030000|2024-09-18 13:43:50|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.6|7212.6|19
1726667040000|2024-09-18 13:44:00|7227.4|7212.4|7226.1|7211.1|7227.6|7212.6|7225.9|7210.9|16
1726667050000|2024-09-18 13:44:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1726667060000|2024-09-18 13:44:20|||||||||4
1726667070000|2024-09-18 13:44:30|7226.6|7211.6|7227.4|7212.4|7227.9|7212.9|7226.6|7211.6|8
1726667080000|2024-09-18 13:44:40|7226.9|7211.9|7226.9|7211.9|7227.4|7212.4|7226.9|7211.9|2
1726667090000|2024-09-18 13:44:50|7227.4|7212.4|7226.9|7211.9|7227.4|7212.4|7226.4|7211.4|13
1726667100000|2024-09-18 13:45:00|7226.4|7211.4|7226.9|7211.9|7226.9|7211.9|7226.4|7211.4|5
1726667110000|2024-09-18 13:45:10|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7
1726667120000|2024-09-18 13:45:20|7226.9|7211.9|7226.6|7211.6|7226.9|7211.9|7226.4|7211.4|4
1726667140000|2024-09-18 13:45:40|7226.4|7211.4|7222.1|7207.1|7226.4|7211.4|7221.9|7206.9|55
1726667150000|2024-09-18 13:45:50|7222.4|7207.4|7221.1|7206.1|7222.4|7207.4|7219.9|7204.9|22
1726667160000|2024-09-18 13:46:00|7221.4|7206.4|7220.1|7205.1|7221.4|7206.4|7220.1|7205.1|5
1726667170000|2024-09-18 13:46:10|7219.9|7204.9|7221.4|7206.4|7222.4|7207.4|7219.9|7204.9|19
1726667180000|2024-09-18 13:46:20|7223.1|7208.1|7222.9|7207.9|7223.4|7208.4|7222.9|7207.9|3
1726667190000|2024-09-18 13:46:30|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|5
1726667200000|2024-09-18 13:46:40|7223.6|7208.6|7225.1|7210.1|7225.4|7210.4|7223.6|7208.6|26
1726667210000|2024-09-18 13:46:50|7224.9|7209.9|7225.4|7210.4|7225.4|7210.4|7224.9|7209.9|4
1726667220000|2024-09-18 13:47:00|7225.1|7210.1|7223.4|7208.4|7225.1|7210.1|7223.4|7208.4|16
1726667230000|2024-09-18 13:47:10|7223.1|7208.1|7224.6|7209.6|7224.6|7209.6|7221.1|7206.1|10
1726667240000|2024-09-18 13:47:20|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.6|7209.6|4
1726667250000|2024-09-18 13:47:30|7225.1|7210.1|7224.9|7209.9|7225.1|7210.1|7224.9|7209.9|7
1726667260000|2024-09-18 13:47:40|7224.1|7209.1|7221.6|7206.6|7224.1|7209.1|7221.4|7206.4|13
1726667270000|2024-09-18 13:47:50|7221.9|7206.9|7223.9|7208.9|7223.9|7208.9|7221.9|7206.9|5
1726667280000|2024-09-18 13:48:00|7223.6|7208.6|7220.9|7205.9|7223.6|7208.6|7220.9|7205.9|13
1726667290000|2024-09-18 13:48:10|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|2
1726667300000|2024-09-18 13:48:20|7221.2|7206.2|7223.2|7208.2|7223.2|7208.2|7221.2|7206.2|11
1726667320000|2024-09-18 13:48:40|7222.9|7207.9|7222.7|7207.7|7223.2|7208.2|7222.7|7207.7|5
1726667330000|2024-09-18 13:48:50|7222.9|7207.9|7224.6|7209.6|7224.7|7209.7|7222.9|7207.9|13
1726667340000|2024-09-18 13:49:00|7224.9|7209.9|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|2
1726667350000|2024-09-18 13:49:10|7224.9|7209.9|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|3
1726667360000|2024-09-18 13:49:20|7224.6|7209.6|7224.4|7209.4|7224.9|7209.9|7224.4|7209.4|10
1726667370000|2024-09-18 13:49:30|7223.4|7208.4|7221.7|7206.7|7223.4|7208.4|7221.7|7206.7|5
1726667380000|2024-09-18 13:49:40|7219.9|7204.9|7220.7|7205.7|7220.7|7205.7|7219.9|7204.9|7
1726667390000|2024-09-18 13:49:50|7221.2|7206.2|7220.7|7205.7|7221.2|7206.2|7220.7|7205.7|2
1726667400000|2024-09-18 13:50:00|7220|7205|7216.9|7201.9|7220|7205|7216.4|7201.4|10
1726667410000|2024-09-18 13:50:10|7216.4|7201.4|7215.4|7200.4|7216.4|7201.4|7215.4|7200.4|16
1726667420000|2024-09-18 13:50:20|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|4
1726667430000|2024-09-18 13:50:30|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1726667440000|2024-09-18 13:50:40|||||||||1
1726667450000|2024-09-18 13:50:50|7214.7|7199.7|7214.4|7199.4|7214.7|7199.7|7214.4|7199.4|1
1726667460000|2024-09-18 13:51:00|7214.9|7199.9|7211.7|7196.7|7215.4|7200.4|7211.7|7196.7|81
1726667470000|2024-09-18 13:51:10|7211.1|7196.1|7208.8|7193.8|7211.1|7196.1|7208.2|7193.2|15
1726667480000|2024-09-18 13:51:20|7208.3|7193.3|7208.8|7193.8|7209|7194|7208|7193|30
1726667490000|2024-09-18 13:51:30|7208.5|7193.5|7206|7191|7208.8|7193.8|7206|7191|22
1726667500000|2024-09-18 13:51:40|7195.7|7180.7|7195.8|7180.8|7196.2|7181.2|7194.9|7179.9|166
1726667510000|2024-09-18 13:51:50|7195.2|7180.2|7194.1|7179.1|7197.8|7182.8|7191.7|7176.7|45
1726667520000|2024-09-18 13:52:00|7193.1|7178.1|7193.1|7178.1|7194.3|7179.3|7191.9|7176.9|50
1726667530000|2024-09-18 13:52:10|7193.6|7178.6|7191.1|7176.1|7193.6|7178.6|7191.1|7176.1|17
1726667540000|2024-09-18 13:52:20|7191.4|7176.4|7193.3|7178.3|7193.9|7178.9|7191.1|7176.1|17
1726667550000|2024-09-18 13:52:30|7193.6|7178.6|7193.4|7178.4|7194.9|7179.9|7193.4|7178.4|2
1726667560000|2024-09-18 13:52:40|7192.6|7177.6|7191.4|7176.4|7192.6|7177.6|7191.4|7176.4|10
1726667570000|2024-09-18 13:52:50|7191.7|7176.7|7191.4|7176.4|7191.7|7176.7|7191.4|7176.4|4
1726667580000|2024-09-18 13:53:00|7190.9|7175.9|7191|7176|7191|7176|7189.5|7174.5|16
1726667590000|2024-09-18 13:53:10|7191.9|7176.9|7193.1|7178.1|7194.4|7179.4|7189.2|7174.2|12
1726667600000|2024-09-18 13:53:20|7186.4|7171.4|7185.9|7170.9|7187.6|7172.6|7185.7|7170.7|6
1726667610000|2024-09-18 13:53:30|7186.6|7171.6|7185.5|7170.5|7186.6|7171.6|7184.1|7169.1|17
1726667620000|2024-09-18 13:53:40|7185.7|7170.7|7173.6|7158.6|7185.7|7170.7|7173.6|7158.6|23
1726667630000|2024-09-18 13:53:50|7174.5|7159.5|7171|7156|7175.5|7160.5|7171|7156|83
1726667640000|2024-09-18 13:54:00|7171.4|7156.4|7172|7157|7173.5|7158.5|7169.7|7154.7|30
1726667650000|2024-09-18 13:54:10|7172.7|7157.7|7171.8|7156.8|7172.7|7157.7|7170.7|7155.7|17
1726667660000|2024-09-18 13:54:20|7171.7|7156.7|7175.4|7160.4|7176.4|7161.4|7171.7|7156.7|21
1726667670000|2024-09-18 13:54:30|7175.7|7160.7|7179.2|7164.2|7179.2|7164.2|7175.7|7160.7|25
1726667680000|2024-09-18 13:54:40|7178.2|7163.2|7178.2|7163.2|7179.4|7164.4|7178.2|7163.2|14
1726667690000|2024-09-18 13:54:50|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|10
1726667700000|2024-09-18 13:55:00|7178.5|7163.5|7179.2|7164.2|7179.7|7164.7|7178.2|7163.2|13
1726667710000|2024-09-18 13:55:10|7178.9|7163.9|7176.5|7161.5|7179.4|7164.4|7175.5|7160.5|51
1726667720000|2024-09-18 13:55:20|7176.9|7161.9|7176.2|7161.2|7178.2|7163.2|7176.2|7161.2|10
1726667730000|2024-09-18 13:55:30|7174|7159|7170|7155|7174|7159|7170|7155|11
1726667740000|2024-09-18 13:55:40|7169.5|7154.5|7169|7154|7169.5|7154.5|7169|7154|6
1726667750000|2024-09-18 13:55:50|7169.5|7154.5|7169.7|7154.7|7170|7155|7169.5|7154.5|19
1726667760000|2024-09-18 13:56:00|7169.5|7154.5|7160.8|7145.8|7169.5|7154.5|7160.8|7145.8|45
1726667770000|2024-09-18 13:56:10|7160.2|7145.2|7154.3|7139.3|7160.8|7145.8|7152|7137|69
1726667780000|2024-09-18 13:56:20|7154.6|7139.6|7155.7|7140.7|7156.2|7141.2|7153.1|7138.1|41
1726667790000|2024-09-18 13:56:30|7158.7|7143.7|7156.3|7141.3|7158.7|7143.7|7155.6|7140.6|93
1726667800000|2024-09-18 13:56:40|7156.5|7141.5|7155.8|7140.8|7158|7143|7155.8|7140.8|22
1726667810000|2024-09-18 13:56:50|7157.8|7142.8|7154.4|7139.4|7157.8|7142.8|7152.7|7137.7|60
1726667820000|2024-09-18 13:57:00|7154.2|7139.2|7152.7|7137.7|7154.2|7139.2|7151.9|7136.9|15
1726667830000|2024-09-18 13:57:10|7152.5|7137.5|7154.1|7139.1|7155.4|7140.4|7152.2|7137.2|25
1726667840000|2024-09-18 13:57:20|7154.7|7139.7|7154.9|7139.9|7157.5|7142.5|7154.4|7139.4|41
1726667850000|2024-09-18 13:57:30|7155.3|7140.3|7144.9|7129.9|7156.9|7141.9|7143.9|7128.9|48
1726667860000|2024-09-18 13:57:40|7146.1|7131.1|7146.6|7131.6|7150.4|7135.4|7145.6|7130.6|60
1726667870000|2024-09-18 13:57:50|7151.1|7136.1|7143.5|7128.5|7151.6|7136.6|7141.7|7126.7|97
1726667880000|2024-09-18 13:58:00|7143.8|7128.8|7149.2|7134.2|7149.5|7134.5|7143.1|7128.1|18
1726667890000|2024-09-18 13:58:10|7152.2|7137.2|7149.9|7134.9|7152.2|7137.2|7149.9|7134.9|67
1726667900000|2024-09-18 13:58:20|7155.9|7140.9|7156.5|7141.5|7157.9|7142.9|7155.9|7140.9|58
1726667910000|2024-09-18 13:58:30|7156.9|7141.9|7156.5|7141.5|7157.5|7142.5|7154.8|7139.8|11
1726667920000|2024-09-18 13:58:40|7155.8|7140.8|7154.3|7139.3|7155.8|7140.8|7154.3|7139.3|37
1726667930000|2024-09-18 13:58:50|7154.8|7139.8|7157.1|7142.1|7159.4|7144.4|7152.7|7137.7|54
1726667940000|2024-09-18 13:59:00|7155.9|7140.9|7152.7|7137.7|7155.9|7140.9|7149.8|7134.8|18
1726667950000|2024-09-18 13:59:10|7152.9|7137.9|7151.7|7136.7|7153.2|7138.2|7150.2|7135.2|16
1726667960000|2024-09-18 13:59:20|7152.1|7137.1|7155.9|7140.9|7155.9|7140.9|7152.1|7137.1|27
1726667970000|2024-09-18 13:59:30|7154.4|7139.4|7153.9|7138.9|7154.4|7139.4|7153.7|7138.7|4
1726667980000|2024-09-18 13:59:40|7155.1|7140.1|7156.4|7141.4|7156.9|7141.9|7154.6|7139.6|13
1726667990000|2024-09-18 13:59:50|7156.9|7141.9|7156.9|7141.9|7157.9|7142.9|7155.4|7140.4|47
1726668000000|2024-09-18 14:00:00|7157.2|7142.2|7159.7|7144.7|7161.2|7146.2|7156.7|7141.7|21
1726668010000|2024-09-18 14:00:10|7155|7140|7156.7|7141.7|7157.2|7142.2|7155|7140|5
1726668020000|2024-09-18 14:00:20|7157.2|7142.2|7159.4|7144.4|7160.2|7145.2|7157.2|7142.2|21
1726668030000|2024-09-18 14:00:30|7158.9|7143.9|7157.7|7142.7|7158.9|7143.9|7156.3|7141.3|15
1726668040000|2024-09-18 14:00:40|7156.4|7141.4|7150.3|7135.3|7156.4|7141.4|7150.3|7135.3|14
1726668050000|2024-09-18 14:00:50|7149.5|7134.5|7149.8|7134.8|7150.5|7135.5|7149|7134|16
1726668060000|2024-09-18 14:01:00|7150|7135|7148.8|7133.8|7150.8|7135.8|7148|7133|24
1726668070000|2024-09-18 14:01:10|7149.2|7134.2|7150.3|7135.3|7150.5|7135.5|7149|7134|14
1726668080000|2024-09-18 14:01:20|7149.7|7134.7|7148.5|7133.5|7149.7|7134.7|7148.5|7133.5|37
1726668090000|2024-09-18 14:01:30|7148.8|7133.8|7149.9|7134.9|7150.1|7135.1|7148.6|7133.6|5
1726668100000|2024-09-18 14:01:40|7149.8|7134.8|7151.1|7136.1|7152.1|7137.1|7149.8|7134.8|10
1726668110000|2024-09-18 14:01:50|7151.3|7136.3|7150.8|7135.8|7151.4|7136.4|7150.8|7135.8|32
1726668120000|2024-09-18 14:02:00|7150.3|7135.3|7149.1|7134.1|7150.3|7135.3|7148.3|7133.3|34
1726668130000|2024-09-18 14:02:10|7150.8|7135.8|7150|7135|7150.8|7135.8|7149.8|7134.8|7
1726668140000|2024-09-18 14:02:20|7150.5|7135.5|7149.8|7134.8|7151|7136|7149.8|7134.8|12
1726668150000|2024-09-18 14:02:30|7149.3|7134.3|7150|7135|7150.5|7135.5|7149.3|7134.3|14
1726668160000|2024-09-18 14:02:40|7150.4|7135.4|7150.5|7135.5|7153|7138|7150.4|7135.4|16
1726668170000|2024-09-18 14:02:50|7150.3|7135.3|7152|7137|7152|7137|7149.3|7134.3|6
1726668180000|2024-09-18 14:03:00|7151.3|7136.3|7151|7136|7151.3|7136.3|7150|7135|6
1726668190000|2024-09-18 14:03:10|7151.5|7136.5|7151.8|7136.8|7151.8|7136.8|7151.5|7136.5|0
1726668200000|2024-09-18 14:03:20|7151.7|7136.7|7151|7136|7152|7137|7151|7136|5
1726668210000|2024-09-18 14:03:30|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151|7136|2
1726668220000|2024-09-18 14:03:40|7151.5|7136.5|7149.8|7134.8|7151.5|7136.5|7148.6|7133.6|34
1726668230000|2024-09-18 14:03:50|7151.5|7136.5|7151.6|7136.6|7152.3|7137.3|7151.5|7136.5|3
1726668240000|2024-09-18 14:04:00|7151.1|7136.1|7150.8|7135.8|7151.3|7136.3|7150.3|7135.3|8
1726668250000|2024-09-18 14:04:10|7151.4|7136.4|7153.4|7138.4|7153.9|7138.9|7151.3|7136.3|23
1726668260000|2024-09-18 14:04:20|7153.6|7138.6|7155.1|7140.1|7155.9|7140.9|7153.6|7138.6|13
1726668270000|2024-09-18 14:04:30|7155.4|7140.4|7153.9|7138.9|7155.4|7140.4|7153.6|7138.6|2
1726668280000|2024-09-18 14:04:40|7154.9|7139.9|7153.4|7138.4|7155.4|7140.4|7152.4|7137.4|11
1726668290000|2024-09-18 14:04:50|7153.6|7138.6|7151.7|7136.7|7153.9|7138.9|7151.7|7136.7|10
1726668300000|2024-09-18 14:05:00|7151.2|7136.2|7152.4|7137.4|7153.4|7138.4|7151.2|7136.2|7
1726668310000|2024-09-18 14:05:10|7152.9|7137.9|7153.4|7138.4|7154.9|7139.9|7152.9|7137.9|4
1726668320000|2024-09-18 14:05:20|7155.4|7140.4|7156.9|7141.9|7156.9|7141.9|7155.4|7140.4|11
1726668330000|2024-09-18 14:05:30|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|20
1726668340000|2024-09-18 14:05:40|7153.4|7138.4|7153.5|7138.5|7154.3|7139.3|7152.9|7137.9|7
1726668350000|2024-09-18 14:05:50|7152|7137|7154|7139|7154|7139|7152|7137|4
1726668360000|2024-09-18 14:06:00|7153.5|7138.5|7154|7139|7154|7139|7153.5|7138.5|1
1726668370000|2024-09-18 14:06:10|7153.3|7138.3|7153.3|7138.3|7153.5|7138.5|7153.3|7138.3|3
1726668380000|2024-09-18 14:06:20|||||||||1
1726668390000|2024-09-18 14:06:30|7153.1|7138.1|7151.3|7136.3|7153.1|7138.1|7151.3|7136.3|15
1726668400000|2024-09-18 14:06:40|7151.5|7136.5|7150.8|7135.8|7151.5|7136.5|7150.8|7135.8|1
1726668410000|2024-09-18 14:06:50|7150.3|7135.3|7149.1|7134.1|7150.4|7135.4|7149.1|7134.1|7
1726668420000|2024-09-18 14:07:00|7143.9|7128.9|7146.6|7131.6|7146.9|7131.9|7143.6|7128.6|124
1726668430000|2024-09-18 14:07:10|7148.1|7133.1|7146.8|7131.8|7148.7|7133.7|7146.6|7131.6|35
1726668440000|2024-09-18 14:07:20|7147.3|7132.3|7143.4|7128.4|7147.8|7132.8|7143.4|7128.4|20
1726668450000|2024-09-18 14:07:30|7143.1|7128.1|7143.6|7128.6|7143.6|7128.6|7143.1|7128.1|6
1726668460000|2024-09-18 14:07:40|7143.4|7128.4|7143.1|7128.1|7143.4|7128.4|7143.1|7128.1|1
1726668470000|2024-09-18 14:07:50|7142.9|7127.9|7142.6|7127.6|7142.9|7127.9|7139.6|7124.6|23
1726668480000|2024-09-18 14:08:00|7142.4|7127.4|7143.9|7128.9|7143.9|7128.9|7141.6|7126.6|6
1726668490000|2024-09-18 14:08:10|7144.6|7129.6|7138.7|7123.7|7144.6|7129.6|7138.7|7123.7|42
1726668500000|2024-09-18 14:08:20|7139.9|7124.9|7139.7|7124.7|7139.9|7124.9|7139.7|7124.7|5
1726668510000|2024-09-18 14:08:30|7139.9|7124.9|7133.2|7118.2|7139.9|7124.9|7132|7117|37
1726668520000|2024-09-18 14:08:40|7133|7118|7132.7|7117.7|7135.6|7120.6|7132.2|7117.2|24
1726668530000|2024-09-18 14:08:50|7132.4|7117.4|7132.2|7117.2|7132.4|7117.4|7130|7115|18
1726668540000|2024-09-18 14:09:00|7132.7|7117.7|7135.2|7120.2|7135.2|7120.2|7132.2|7117.2|15
1726668550000|2024-09-18 14:09:10|7136.2|7121.2|7136.9|7121.9|7137.7|7122.7|7133.7|7118.7|16
1726668560000|2024-09-18 14:09:20|7135.7|7120.7|7138.7|7123.7|7139.7|7124.7|7135.7|7120.7|15
1726668570000|2024-09-18 14:09:30|7139.2|7124.2|7141.4|7126.4|7141.4|7126.4|7139.2|7124.2|14
1726668590000|2024-09-18 14:09:50|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7141.4|7126.4|3
1726668600000|2024-09-18 14:10:00|7141.2|7126.2|7145.6|7130.6|7145.6|7130.6|7140.9|7125.9|18
1726668610000|2024-09-18 14:10:10|7146.1|7131.1|7148.6|7133.6|7149.1|7134.1|7145.9|7130.9|22
1726668620000|2024-09-18 14:10:20|7148.1|7133.1|7149.6|7134.6|7151.5|7136.5|7148.1|7133.1|23
1726668630000|2024-09-18 14:10:30|7148.8|7133.8|7150.5|7135.5|7151|7136|7148.8|7133.8|11
1726668640000|2024-09-18 14:10:40|7150.7|7135.7|7150.5|7135.5|7151.5|7136.5|7150|7135|14
1726668650000|2024-09-18 14:10:50|7149.5|7134.5|7149|7134|7149.5|7134.5|7149|7134|7
1726668660000|2024-09-18 14:11:00|7148.8|7133.8|7150.1|7135.1|7150.6|7135.6|7147.7|7132.7|7
1726668670000|2024-09-18 14:11:10|7150.6|7135.6|7151.6|7136.6|7153.1|7138.1|7150.6|7135.6|12
1726668680000|2024-09-18 14:11:20|7151.4|7136.4|7151.1|7136.1|7151.4|7136.4|7148.1|7133.1|7
1726668690000|2024-09-18 14:11:30|7151.5|7136.5|7152.4|7137.4|7152.4|7137.4|7150.8|7135.8|7
1726668700000|2024-09-18 14:11:40|7152.8|7137.8|7152.1|7137.1|7155.6|7140.6|7152.1|7137.1|14
1726668710000|2024-09-18 14:11:50|7152.6|7137.6|7151.1|7136.1|7152.6|7137.6|7150.4|7135.4|3
1726668720000|2024-09-18 14:12:00|7149.9|7134.9|7151.5|7136.5|7151.8|7136.8|7149.9|7134.9|17
1726668730000|2024-09-18 14:12:10|7152.2|7137.2|7151.8|7136.8|7153.3|7138.3|7150.8|7135.8|8
1726668740000|2024-09-18 14:12:20|7151.3|7136.3|7152.8|7137.8|7153.3|7138.3|7150.8|7135.8|4
1726668750000|2024-09-18 14:12:30|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|1
1726668760000|2024-09-18 14:12:40|7154.3|7139.3|7154.8|7139.8|7155.3|7140.3|7153.8|7138.8|15
1726668770000|2024-09-18 14:12:50|7155.3|7140.3|7153.1|7138.1|7155.3|7140.3|7153.1|7138.1|41
1726668780000|2024-09-18 14:13:00|7152.8|7137.8|7149.3|7134.3|7152.8|7137.8|7149.3|7134.3|13
1726668790000|2024-09-18 14:13:10|7148.3|7133.3|7148.6|7133.6|7149.1|7134.1|7146.8|7131.8|6
1726668800000|2024-09-18 14:13:20|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|1
1726668810000|2024-09-18 14:13:30|7147.1|7132.1|7148.3|7133.3|7148.3|7133.3|7145.8|7130.8|5
1726668820000|2024-09-18 14:13:40|7148.6|7133.6|7146.3|7131.3|7150.3|7135.3|7145.5|7130.5|16
1726668830000|2024-09-18 14:13:50|7145.8|7130.8|7145.6|7130.6|7146.1|7131.1|7145.3|7130.3|6
1726668840000|2024-09-18 14:14:00|7145.4|7130.4|7145.3|7130.3|7147.3|7132.3|7145.1|7130.1|22
1726668850000|2024-09-18 14:14:10|7145.9|7130.9|7147.5|7132.5|7147.5|7132.5|7145.9|7130.9|14
1726668860000|2024-09-18 14:14:20|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7148.3|7133.3|5
1726668870000|2024-09-18 14:14:30|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7149.1|7134.1|7
1726668880000|2024-09-18 14:14:40|7149.5|7134.5|7154.2|7139.2|7154.2|7139.2|7149.5|7134.5|12
1726668890000|2024-09-18 14:14:50|7155|7140|7152.5|7137.5|7155|7140|7152.5|7137.5|11
1726668900000|2024-09-18 14:15:00|7152.7|7137.7|7153.8|7138.8|7154|7139|7152.7|7137.7|2
1726668910000|2024-09-18 14:15:10|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|4
1726668920000|2024-09-18 14:15:20|7156|7141|7158.3|7143.3|7158.3|7143.3|7156|7141|19
1726668930000|2024-09-18 14:15:30|7158|7143|7160.5|7145.5|7160.8|7145.8|7156.3|7141.3|11
1726668940000|2024-09-18 14:15:40|7161.5|7146.5|7163.9|7148.9|7164|7149|7161.5|7146.5|8
1726668950000|2024-09-18 14:15:50|7164.5|7149.5|7165|7150|7166|7151|7164.5|7149.5|5
1726668960000|2024-09-18 14:16:00|7164.8|7149.8|7166.5|7151.5|7168.3|7153.3|7164|7149|14
1726668970000|2024-09-18 14:16:10|7165|7150|7162|7147|7165.5|7150.5|7162|7147|11
1726668980000|2024-09-18 14:16:20|7162.7|7147.7|7159.5|7144.5|7162.7|7147.7|7159.5|7144.5|3
1726668990000|2024-09-18 14:16:30|7159.8|7144.8|7159.5|7144.5|7159.8|7144.8|7157.3|7142.3|11
1726669000000|2024-09-18 14:16:40|7159.7|7144.7|7159.7|7144.7|7160.2|7145.2|7159.5|7144.5|4
1726669010000|2024-09-18 14:16:50|7159.5|7144.5|7163.5|7148.5|7163.5|7148.5|7159.5|7144.5|4
1726669020000|2024-09-18 14:17:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7160|7145|9
1726669030000|2024-09-18 14:17:10|7162|7147|7161|7146|7162|7147|7161|7146|1
1726669040000|2024-09-18 14:17:20|7162|7147|7162|7147|7162|7147|7162|7147|3
1726669050000|2024-09-18 14:17:30|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1726669060000|2024-09-18 14:17:40|7162.5|7147.5|7161.5|7146.5|7162.5|7147.5|7161.4|7146.4|13
1726669070000|2024-09-18 14:17:50|7161.3|7146.3|7161.5|7146.5|7161.5|7146.5|7161|7146|1
1726669080000|2024-09-18 14:18:00|7160.6|7145.6|7154.2|7139.2|7160.6|7145.6|7154|7139|17
1726669090000|2024-09-18 14:18:10|7154.3|7139.3|7155.7|7140.7|7156.2|7141.2|7154.2|7139.2|6
1726669100000|2024-09-18 14:18:20|7155.5|7140.5|7159|7144|7159|7144|7155.5|7140.5|19
1726669110000|2024-09-18 14:18:30|7158.6|7143.6|7157.5|7142.5|7158.6|7143.6|7157.5|7142.5|4
1726669120000|2024-09-18 14:18:40|7156.5|7141.5|7156.5|7141.5|7156.7|7141.7|7156.5|7141.5|3
1726669140000|2024-09-18 14:19:00|7156.7|7141.7|7154.5|7139.5|7157.2|7142.2|7154.5|7139.5|12
1726669150000|2024-09-18 14:19:10|7155.7|7140.7|7160.4|7145.4|7160.4|7145.4|7155.7|7140.7|14
1726669160000|2024-09-18 14:19:20|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|2
1726669180000|2024-09-18 14:19:40|7160.4|7145.4|7160.7|7145.7|7160.7|7145.7|7160.4|7145.4|0
1726669190000|2024-09-18 14:19:50|7158.8|7143.8|7155.7|7140.7|7158.8|7143.8|7155.7|7140.7|12
1726669200000|2024-09-18 14:20:00|7155.3|7140.3|7153|7138|7155.3|7140.3|7153|7138|11
1726669210000|2024-09-18 14:20:10|7154|7139|7154.5|7139.5|7155.2|7140.2|7154|7139|11
1726669220000|2024-09-18 14:20:20|7155|7140|7155.5|7140.5|7156.5|7141.5|7155|7140|3
1726669230000|2024-09-18 14:20:30|7156|7141|7155.5|7140.5|7156|7141|7155.5|7140.5|0
1726669240000|2024-09-18 14:20:40|7155.8|7140.8|7156|7141|7156|7141|7155.8|7140.8|5
1726669250000|2024-09-18 14:20:50|7156.6|7141.6|7156|7141|7158|7143|7156|7141|3
1726669260000|2024-09-18 14:21:00|7155.5|7140.5|7154.5|7139.5|7155.5|7140.5|7153|7138|6
1726669270000|2024-09-18 14:21:10|7154|7139|7148.8|7133.8|7154|7139|7148.8|7133.8|27
1726669280000|2024-09-18 14:21:20|7148|7133|7146.1|7131.1|7148|7133|7146.1|7131.1|18
1726669290000|2024-09-18 14:21:30|7147|7132|7146.5|7131.5|7148.3|7133.3|7146.5|7131.5|2
1726669300000|2024-09-18 14:21:40|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|9
1726669310000|2024-09-18 14:21:50|7151|7136|7151.5|7136.5|7151.5|7136.5|7150.5|7135.5|22
1726669320000|2024-09-18 14:22:00|7151.3|7136.3|7151|7136|7153.7|7138.7|7151|7136|6
1726669330000|2024-09-18 14:22:10|7152.5|7137.5|7151.5|7136.5|7152.5|7137.5|7150|7135|7
1726669340000|2024-09-18 14:22:20|7151.1|7136.1|7150|7135|7151.1|7136.1|7150|7135|3
1726669350000|2024-09-18 14:22:30|7151.5|7136.5|7152|7137|7152.5|7137.5|7151.5|7136.5|6
1726669360000|2024-09-18 14:22:40|7153.9|7138.9|7151.3|7136.3|7154.2|7139.2|7151.3|7136.3|3
1726669370000|2024-09-18 14:22:50|7150.7|7135.7|7150.5|7135.5|7150.7|7135.7|7150.5|7135.5|2
1726669380000|2024-09-18 14:23:00|7150.2|7135.2|7148.8|7133.8|7150.2|7135.2|7147.3|7132.3|19
1726669390000|2024-09-18 14:23:10|7148.6|7133.6|7149.5|7134.5|7149.5|7134.5|7148|7133|2
1726669400000|2024-09-18 14:23:20|7148.5|7133.5|7149.5|7134.5|7149.5|7134.5|7148|7133|2
1726669410000|2024-09-18 14:23:30|7151|7136|7151.7|7136.7|7151.7|7136.7|7151|7136|1
1726669420000|2024-09-18 14:23:40|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|1
1726669430000|2024-09-18 14:23:50|7152|7137|7152|7137|7152|7137|7152|7137|4
1726669440000|2024-09-18 14:24:00|7152.2|7137.2|7152.5|7137.5|7152.5|7137.5|7152.2|7137.2|2
1726669450000|2024-09-18 14:24:10|7152.2|7137.2|7152.6|7137.6|7152.6|7137.6|7151.8|7136.8|14
1726669460000|2024-09-18 14:24:20|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|2
1726669470000|2024-09-18 14:24:30|7152|7137|7152.3|7137.3|7152.5|7137.5|7151.8|7136.8|5
1726669480000|2024-09-18 14:24:40|7151.4|7136.4|7152.3|7137.3|7152.3|7137.3|7151|7136|10
1726669490000|2024-09-18 14:24:50|7152|7137|7152|7137|7152|7137|7152|7137|4
1726669500000|2024-09-18 14:25:00|7152.5|7137.5|7152.5|7137.5|7153|7138|7151.3|7136.3|7
1726669510000|2024-09-18 14:25:10|7152.7|7137.7|7153.5|7138.5|7153.5|7138.5|7148.5|7133.5|25
1726669520000|2024-09-18 14:25:20|||||||||3
1726669540000|2024-09-18 14:25:40|7153|7138|7152.8|7137.8|7153|7138|7152.8|7137.8|3
1726669550000|2024-09-18 14:25:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7151.7|7136.7|5
1726669560000|2024-09-18 14:26:00|||||||||4
1726669570000|2024-09-18 14:26:10|7151.8|7136.8|7152.5|7137.5|7153|7138|7151.5|7136.5|15
1726669580000|2024-09-18 14:26:20|||||||||2
1726669590000|2024-09-18 14:26:30|7153|7138|7152.5|7137.5|7153|7138|7152|7137|3
1726669600000|2024-09-18 14:26:40|7152.3|7137.3|7152|7137|7153.7|7138.7|7152|7137|15
1726669610000|2024-09-18 14:26:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|1
1726669620000|2024-09-18 14:27:00|7152.1|7137.1|7153.3|7138.3|7154|7139|7151|7136|11
1726669630000|2024-09-18 14:27:10|7154|7139|7156.6|7141.6|7156.7|7141.7|7154|7139|3
1726669640000|2024-09-18 14:27:20|7156|7141|7155|7140|7156|7141|7155|7140|3
1726669650000|2024-09-18 14:27:30|7154.4|7139.4|7156.7|7141.7|7156.7|7141.7|7154|7139|10
1726669660000|2024-09-18 14:27:40|7156.8|7141.8|7153.5|7138.5|7156.8|7141.8|7153.5|7138.5|10
1726669670000|2024-09-18 14:27:50|||||||||2
1726669680000|2024-09-18 14:28:00|7153|7138|7156|7141|7156.5|7141.5|7153|7138|11
1726669690000|2024-09-18 14:28:10|7155|7140|7153.5|7138.5|7155|7140|7153.5|7138.5|5
1726669700000|2024-09-18 14:28:20|7153|7138|7152.5|7137.5|7153|7138|7151.3|7136.3|12
1726669710000|2024-09-18 14:28:30|7153|7138|7153.8|7138.8|7154|7139|7153|7138|7
1726669720000|2024-09-18 14:28:40|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1726669730000|2024-09-18 14:28:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1726669740000|2024-09-18 14:29:00|7152.3|7137.3|7154|7139|7154|7139|7152|7137|13
1726669760000|2024-09-18 14:29:20|7153.2|7138.2|7152.2|7137.2|7153.2|7138.2|7150.3|7135.3|11
1726669770000|2024-09-18 14:29:30|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|2
1726669780000|2024-09-18 14:29:40|7155|7140|7155|7140|7155|7140|7155|7140|5
1726669790000|2024-09-18 14:29:50|7154.7|7139.7|7152.3|7137.3|7154.7|7139.7|7152.3|7137.3|8
1726669800000|2024-09-18 14:30:00|7154|7139|7158|7143|7159.7|7144.7|7152.3|7137.3|19
1726669810000|2024-09-18 14:30:10|7158.2|7143.2|7158.7|7143.7|7160.7|7145.7|7158.2|7143.2|9
1726669820000|2024-09-18 14:30:20|7158.2|7143.2|7158.2|7143.2|7158.5|7143.5|7158|7143|4
1726669830000|2024-09-18 14:30:30|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1726669840000|2024-09-18 14:30:40|7158.3|7143.3|7156.5|7141.5|7158.3|7143.3|7156.5|7141.5|6
1726669850000|2024-09-18 14:30:50|7156.3|7141.3|7156|7141|7156.3|7141.3|7156|7141|1
1726669860000|2024-09-18 14:31:00|7155.7|7140.7|7159|7144|7159|7144|7154.5|7139.5|17
1726669870000|2024-09-18 14:31:10|7158|7143|7162.9|7147.9|7162.9|7147.9|7158|7143|8
1726669880000|2024-09-18 14:31:20|7162.6|7147.6|7163.9|7148.9|7164.6|7149.6|7162.6|7147.6|24
1726669890000|2024-09-18 14:31:30|7164.6|7149.6|7164.6|7149.6|7166.5|7151.5|7163.4|7148.4|10
1726669900000|2024-09-18 14:31:40|7165.1|7150.1|7165.3|7150.3|7165.8|7150.8|7165.1|7150.1|7
1726669910000|2024-09-18 14:31:50|7165.1|7150.1|7160.4|7145.4|7165.1|7150.1|7160.4|7145.4|5
1726669920000|2024-09-18 14:32:00|7160|7145|7161.1|7146.1|7162.1|7147.1|7159.8|7144.8|9
1726669930000|2024-09-18 14:32:10|7161.4|7146.4|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|5
1726669940000|2024-09-18 14:32:20|7160.9|7145.9|7159.7|7144.7|7160.9|7145.9|7159.4|7144.4|0
1726669950000|2024-09-18 14:32:30|7159.9|7144.9|7158.7|7143.7|7159.9|7144.9|7158.7|7143.7|2
1726669960000|2024-09-18 14:32:40|7157.9|7142.9|7154.9|7139.9|7157.9|7142.9|7154.9|7139.9|2
1726669970000|2024-09-18 14:32:50|7154.7|7139.7|7153.4|7138.4|7154.7|7139.7|7153.2|7138.2|6
1726669980000|2024-09-18 14:33:00|7152.9|7137.9|7158.9|7143.9|7158.9|7143.9|7152.9|7137.9|19
1726669990000|2024-09-18 14:33:10|7159.2|7144.2|7159.9|7144.9|7159.9|7144.9|7158.9|7143.9|6
1726670000000|2024-09-18 14:33:20|7160.4|7145.4|7160.4|7145.4|7160.9|7145.9|7159.9|7144.9|2
1726670010000|2024-09-18 14:33:30|7160.7|7145.7|7159.9|7144.9|7160.9|7145.9|7159.9|7144.9|4
1726670020000|2024-09-18 14:33:40|7160.4|7145.4|7159.4|7144.4|7160.4|7145.4|7159.4|7144.4|2
1726670030000|2024-09-18 14:33:50|7159.6|7144.6|7159.9|7144.9|7159.9|7144.9|7159.6|7144.6|0
1726670040000|2024-09-18 14:34:00|7159.6|7144.6|7162.4|7147.4|7162.4|7147.4|7159.3|7144.3|8
1726670050000|2024-09-18 14:34:10|7161.9|7146.9|7160.2|7145.2|7161.9|7146.9|7159.7|7144.7|6
1726670060000|2024-09-18 14:34:20|7160|7145|7159.7|7144.7|7160|7145|7159.7|7144.7|1
1726670070000|2024-09-18 14:34:30|7159.6|7144.6|7159.9|7144.9|7159.9|7144.9|7159.6|7144.6|0
1726670080000|2024-09-18 14:34:40|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|6
1726670090000|2024-09-18 14:34:50|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|5
1726670100000|2024-09-18 14:35:00|7160.9|7145.9|7162.4|7147.4|7164.6|7149.6|7160.9|7145.9|8
1726670110000|2024-09-18 14:35:10|7162.1|7147.1|7159.9|7144.9|7162.1|7147.1|7159.9|7144.9|2
1726670120000|2024-09-18 14:35:20|||||||||27
1726670130000|2024-09-18 14:35:30|7160.2|7145.2|7163.2|7148.2|7163.9|7148.9|7160.2|7145.2|4
1726670140000|2024-09-18 14:35:40|7162.7|7147.7|7162.9|7147.9|7162.9|7147.9|7162.2|7147.2|2
1726670150000|2024-09-18 14:35:50|7162.4|7147.4|7165.4|7150.4|7165.4|7150.4|7162.4|7147.4|4
1726670160000|2024-09-18 14:36:00|7164.9|7149.9|7167.9|7152.9|7167.9|7152.9|7164.9|7149.9|4
1726670170000|2024-09-18 14:36:10|7168.4|7153.4|7164.9|7149.9|7168.4|7153.4|7164.9|7149.9|8
1726670180000|2024-09-18 14:36:20|7166.4|7151.4|7165.4|7150.4|7167.4|7152.4|7165.4|7150.4|3
1726670190000|2024-09-18 14:36:30|7166.4|7151.4|7167.4|7152.4|7167.4|7152.4|7164.4|7149.4|10
1726670200000|2024-09-18 14:36:40|7168.4|7153.4|7167.4|7152.4|7170.9|7155.9|7167.4|7152.4|8
1726670210000|2024-09-18 14:36:50|7167.1|7152.1|7161.2|7146.2|7167.1|7152.1|7161.2|7146.2|20
1726670220000|2024-09-18 14:37:00|7160.9|7145.9|7161.4|7146.4|7161.4|7146.4|7159.4|7144.4|14
1726670230000|2024-09-18 14:37:10|7163.4|7148.4|7161.9|7146.9|7163.4|7148.4|7160.9|7145.9|11
1726670240000|2024-09-18 14:37:20|7161|7146|7159.7|7144.7|7161|7146|7159.4|7144.4|5
1726670250000|2024-09-18 14:37:30|7160|7145|7158|7143|7160.5|7145.5|7157.8|7142.8|8
1726670260000|2024-09-18 14:37:40|7158.5|7143.5|7158|7143|7158.5|7143.5|7157|7142|5
1726670270000|2024-09-18 14:37:50|7157.8|7142.8|7157.5|7142.5|7157.8|7142.8|7157.5|7142.5|2
1726670280000|2024-09-18 14:38:00|7157.3|7142.3|7158|7143|7158.5|7143.5|7155.3|7140.3|13
1726670290000|2024-09-18 14:38:10|7157.6|7142.6|7158|7143|7158|7143|7157|7142|1
1726670300000|2024-09-18 14:38:20|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1726670310000|2024-09-18 14:38:30|7159.1|7144.1|7160.7|7145.7|7160.7|7145.7|7159.1|7144.1|13
1726670320000|2024-09-18 14:38:40|7161|7146|7161|7146|7161|7146|7161|7146|2
1726670330000|2024-09-18 14:38:50|7161.2|7146.2|7162.5|7147.5|7163|7148|7161|7146|6
1726670340000|2024-09-18 14:39:00|7162|7147|7163.5|7148.5|7164.5|7149.5|7161.8|7146.8|9
1726670350000|2024-09-18 14:39:10|7164|7149|7163.5|7148.5|7164|7149|7163.5|7148.5|1
1726670360000|2024-09-18 14:39:20|7163|7148|7164.5|7149.5|7164.5|7149.5|7163|7148|5
1726670370000|2024-09-18 14:39:30|7166|7151|7165.5|7150.5|7166|7151|7165|7150|2
1726670380000|2024-09-18 14:39:40|7165.7|7150.7|7167.2|7152.2|7167.2|7152.2|7165.7|7150.7|3
1726670390000|2024-09-18 14:39:50|7167.5|7152.5|7166.9|7151.9|7168.5|7153.5|7166.9|7151.9|9
1726670400000|2024-09-18 14:40:00|7166|7151|7163.8|7148.8|7166|7151|7163.3|7148.3|5
1726670410000|2024-09-18 14:40:10|7167.5|7152.5|7170|7155|7170.5|7155.5|7167.5|7152.5|16
1726670420000|2024-09-18 14:40:20|7170.9|7155.9|7171|7156|7171.5|7156.5|7170.9|7155.9|4
1726670430000|2024-09-18 14:40:30|7170.6|7155.6|7170|7155|7170.6|7155.6|7170|7155|2
1726670440000|2024-09-18 14:40:40|7169.7|7154.7|7168.5|7153.5|7169.7|7154.7|7168.5|7153.5|6
1726670450000|2024-09-18 14:40:50|7168|7153|7170.2|7155.2|7170.2|7155.2|7167.5|7152.5|9
1726670460000|2024-09-18 14:41:00|7170|7155|7169|7154|7170|7155|7167.5|7152.5|9
1726670470000|2024-09-18 14:41:10|7168.5|7153.5|7168.6|7153.6|7169|7154|7168.5|7153.5|4
1726670480000|2024-09-18 14:41:20|7167.8|7152.8|7167.3|7152.3|7167.8|7152.8|7166.3|7151.3|9
1726670500000|2024-09-18 14:41:40|7167.1|7152.1|7167.8|7152.8|7168.2|7153.2|7166|7151|5
1726670510000|2024-09-18 14:41:50|7167|7152|7167|7152|7167.2|7152.2|7167|7152|0
1726670520000|2024-09-18 14:42:00|7166.8|7151.8|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|1
1726670530000|2024-09-18 14:42:10|7166.8|7151.8|7171|7156|7171|7156|7166.8|7151.8|4
1726670540000|2024-09-18 14:42:20|7171.2|7156.2|7171.5|7156.5|7172|7157|7171|7156|1
1726670560000|2024-09-18 14:42:40|7171.7|7156.7|7173.5|7158.5|7175|7160|7171.7|7156.7|11
1726670570000|2024-09-18 14:42:50|7175|7160|7176.2|7161.2|7176.2|7161.2|7175|7160|23
1726670580000|2024-09-18 14:43:00|7176|7161|7180|7165|7180|7165|7176|7161|19
1726670590000|2024-09-18 14:43:10|7179.8|7164.8|7180.5|7165.5|7180.5|7165.5|7179.5|7164.5|4
1726670600000|2024-09-18 14:43:20|7180|7165|7179|7164|7180|7165|7178.5|7163.5|15
1726670610000|2024-09-18 14:43:30|7178.8|7163.8|7180.5|7165.5|7180.5|7165.5|7178.5|7163.5|5
1726670620000|2024-09-18 14:43:40|7181|7166|7180.7|7165.7|7181.9|7166.9|7180.4|7165.4|14
1726670630000|2024-09-18 14:43:50|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|2
1726670640000|2024-09-18 14:44:00|7181.4|7166.4|7175|7160|7181.4|7166.4|7174.8|7159.8|11
1726670660000|2024-09-18 14:44:20|7175.5|7160.5|7176|7161|7176.2|7161.2|7175.5|7160.5|2
1726670670000|2024-09-18 14:44:30|7176.2|7161.2|7176.3|7161.3|7176.3|7161.3|7176.2|7161.2|0
1726670680000|2024-09-18 14:44:40|7174.9|7159.9|7172.5|7157.5|7174.9|7159.9|7172.2|7157.2|9
1726670690000|2024-09-18 14:44:50|7175.8|7160.8|7174.3|7159.3|7175.8|7160.8|7174|7159|7
1726670700000|2024-09-18 14:45:00|7174.1|7159.1|7171.3|7156.3|7174.1|7159.1|7171.3|7156.3|28
1726670710000|2024-09-18 14:45:10|7171.1|7156.1|7172.5|7157.5|7173.7|7158.7|7169.3|7154.3|5
1726670720000|2024-09-18 14:45:20|7172.1|7157.1|7171.5|7156.5|7172.1|7157.1|7171.5|7156.5|1
1726670730000|2024-09-18 14:45:30|7171.3|7156.3|7171|7156|7171.3|7156.3|7171|7156|0
1726670740000|2024-09-18 14:45:40|7170.5|7155.5|7168.6|7153.6|7170.5|7155.5|7168.6|7153.6|2
1726670750000|2024-09-18 14:45:50|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|1
1726670760000|2024-09-18 14:46:00|7169.4|7154.4|7170|7155|7170|7155|7169.4|7154.4|4
1726670770000|2024-09-18 14:46:10|7170.3|7155.3|7173.9|7158.9|7173.9|7158.9|7170.3|7155.3|3
1726670790000|2024-09-18 14:46:30|7174.5|7159.5|7172.5|7157.5|7174.5|7159.5|7172.5|7157.5|7
1726670800000|2024-09-18 14:46:40|7172.2|7157.2|7174.2|7159.2|7176.8|7161.8|7170.5|7155.5|8
1726670810000|2024-09-18 14:46:50|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|1
1726670820000|2024-09-18 14:47:00|7174.1|7159.1|7173.9|7158.9|7174.9|7159.9|7173.9|7158.9|2
1726670840000|2024-09-18 14:47:20|7173|7158|7172|7157|7173|7158|7172|7157|2
1726670850000|2024-09-18 14:47:30|7171.7|7156.7|7173|7158|7173.7|7158.7|7171.7|7156.7|4
1726670860000|2024-09-18 14:47:40|7172.4|7157.4|7171.5|7156.5|7173|7158|7171.5|7156.5|3
1726670870000|2024-09-18 14:47:50|7171|7156|7171|7156|7171|7156|7171|7156|2
1726670880000|2024-09-18 14:48:00|7170.8|7155.8|7170.8|7155.8|7171.3|7156.3|7170.8|7155.8|10
1726670890000|2024-09-18 14:48:10|7171|7156|7170.8|7155.8|7171.5|7156.5|7170.8|7155.8|0
1726670900000|2024-09-18 14:48:20|7170.6|7155.6|7169.5|7154.5|7171|7156|7168.8|7153.8|10
1726670910000|2024-09-18 14:48:30|7170|7155|7169.8|7154.8|7170|7155|7169.8|7154.8|0
1726670920000|2024-09-18 14:48:40|7169.4|7154.4|7170|7155|7170|7155|7168.8|7153.8|6
1726670930000|2024-09-18 14:48:50|7169.8|7154.8|7170|7155|7170|7155|7169.8|7154.8|1
1726670940000|2024-09-18 14:49:00|7167.5|7152.5|7171|7156|7171|7156|7167.5|7152.5|4
1726670950000|2024-09-18 14:49:10|7170.8|7155.8|7170|7155|7170.8|7155.8|7170|7155|3
1726670960000|2024-09-18 14:49:20|7171|7156|7174.9|7159.9|7174.9|7159.9|7171|7156|14
1726670970000|2024-09-18 14:49:30|7174.6|7159.6|7174.5|7159.5|7174.7|7159.7|7173.8|7158.8|3
1726670980000|2024-09-18 14:49:40|7174.7|7159.7|7173.8|7158.8|7174.7|7159.7|7173.8|7158.8|0
1726670990000|2024-09-18 14:49:50|7173.6|7158.6|7172|7157|7173.6|7158.6|7172|7157|2
1726671000000|2024-09-18 14:50:00|7171.3|7156.3|7170.2|7155.2|7171.3|7156.3|7170.2|7155.2|1
1726671010000|2024-09-18 14:50:10|7170|7155|7170.8|7155.8|7171|7156|7168.2|7153.2|9
1726671020000|2024-09-18 14:50:20|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726671030000|2024-09-18 14:50:30|||||||||1
1726671050000|2024-09-18 14:50:50|7171|7156|7169.5|7154.5|7171|7156|7169.5|7154.5|5
1726671060000|2024-09-18 14:51:00|7169.3|7154.3|7172|7157|7172|7157|7168.5|7153.5|2
1726671070000|2024-09-18 14:51:10|7171.5|7156.5|7169.3|7154.3|7171.5|7156.5|7169.3|7154.3|2
1726671080000|2024-09-18 14:51:20|7168.8|7153.8|7167.8|7152.8|7168.8|7153.8|7167.8|7152.8|0
1726671090000|2024-09-18 14:51:30|7169|7154|7172.3|7157.3|7172.3|7157.3|7169|7154|20
1726671100000|2024-09-18 14:51:40|7171.8|7156.8|7171.8|7156.8|7173.5|7158.5|7171.3|7156.3|3
1726671110000|2024-09-18 14:51:50|7172.5|7157.5|7168.8|7153.8|7172.5|7157.5|7168.8|7153.8|3
1726671120000|2024-09-18 14:52:00|7168.6|7153.6|7167.5|7152.5|7168.8|7153.8|7167|7152|14
1726671130000|2024-09-18 14:52:10|7167.7|7152.7|7168|7153|7168|7153|7167.7|7152.7|0
1726671140000|2024-09-18 14:52:20|7169|7154|7173|7158|7173.5|7158.5|7169|7154|7
1726671150000|2024-09-18 14:52:30|7172.8|7157.8|7172.5|7157.5|7172.8|7157.8|7172.5|7157.5|0
1726671160000|2024-09-18 14:52:40|7172.3|7157.3|7173|7158|7173|7158|7171|7156|4
1726671170000|2024-09-18 14:52:50|7172.8|7157.8|7172.5|7157.5|7172.8|7157.8|7172.5|7157.5|0
1726671180000|2024-09-18 14:53:00|7172.3|7157.3|7172.5|7157.5|7173|7158|7170.8|7155.8|10
1726671190000|2024-09-18 14:53:10|||||||||3
1726671200000|2024-09-18 14:53:20|7173|7158|7173.2|7158.2|7173.7|7158.7|7172.7|7157.7|7
1726671210000|2024-09-18 14:53:30|7174|7159|7174|7159|7174|7159|7174|7159|1
1726671220000|2024-09-18 14:53:40|7173.5|7158.5|7173|7158|7173.5|7158.5|7173|7158|2
1726671230000|2024-09-18 14:53:50|7173.3|7158.3|7173.3|7158.3|7173.5|7158.5|7173.3|7158.3|1
1726671240000|2024-09-18 14:54:00|7173.1|7158.1|7170.5|7155.5|7173.1|7158.1|7168.5|7153.5|12
1726671250000|2024-09-18 14:54:10|7170|7155|7169|7154|7170|7155|7169|7154|2
1726671260000|2024-09-18 14:54:20|7171.6|7156.6|7171|7156|7172|7157|7170.8|7155.8|10
1726671270000|2024-09-18 14:54:30|7173.2|7158.2|7174|7159|7174|7159|7173.2|7158.2|5
1726671280000|2024-09-18 14:54:40|7173|7158|7174|7159|7174|7159|7173|7158|1
1726671290000|2024-09-18 14:54:50|7173.8|7158.8|7172.8|7157.8|7173.8|7158.8|7172.8|7157.8|6
1726671300000|2024-09-18 14:55:00|7172.6|7157.6|7174|7159|7174|7159|7172.3|7157.3|14
1726671310000|2024-09-18 14:55:10|||||||||12
1726671320000|2024-09-18 14:55:20|7174.5|7159.5|7173.2|7158.2|7174.5|7159.5|7172|7157|29
1726671330000|2024-09-18 14:55:30|7173.5|7158.5|7172|7157|7173.5|7158.5|7172|7157|3
1726671340000|2024-09-18 14:55:40|7173.5|7158.5|7174|7159|7174|7159|7173.5|7158.5|2
1726671350000|2024-09-18 14:55:50|7174.2|7159.2|7174|7159|7174.5|7159.5|7173.5|7158.5|2
1726671360000|2024-09-18 14:56:00|7173.8|7158.8|7174|7159|7174|7159|7173|7158|31
1726671370000|2024-09-18 14:56:10|7173.5|7158.5|7173.5|7158.5|7175|7160|7173.3|7158.3|18
1726671380000|2024-09-18 14:56:20|7174|7159|7171.8|7156.8|7174|7159|7170.3|7155.3|13
1726671390000|2024-09-18 14:56:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726671400000|2024-09-18 14:56:40|7171.1|7156.1|7169|7154|7171.1|7156.1|7169|7154|1
1726671410000|2024-09-18 14:56:50|7169.2|7154.2|7169.5|7154.5|7169.5|7154.5|7169.2|7154.2|0
1726671420000|2024-09-18 14:57:00|7169|7154|7168|7153|7169|7154|7168|7153|4
1726671430000|2024-09-18 14:57:10|7169|7154|7168.5|7153.5|7169|7154|7168.5|7153.5|13
1726671440000|2024-09-18 14:57:20|7165|7150|7165|7150|7165|7150|7165|7150|23
1726671450000|2024-09-18 14:57:30|7165.5|7150.5|7168.5|7153.5|7168.5|7153.5|7165.5|7150.5|9
1726671470000|2024-09-18 14:57:50|7169|7154|7168.5|7153.5|7169|7154|7168.5|7153.5|6
1726671480000|2024-09-18 14:58:00|7168|7153|7165.5|7150.5|7168|7153|7165.5|7150.5|37
1726671510000|2024-09-18 14:58:30|7164.8|7149.8|7164|7149|7164.8|7149.8|7164|7149|5
1726671520000|2024-09-18 14:58:40|7163.5|7148.5|7165.5|7150.5|7166|7151|7163|7148|9
1726671540000|2024-09-18 14:59:00|7165|7150|7166.5|7151.5|7166.5|7151.5|7165|7150|5
1726671550000|2024-09-18 14:59:10|7166.3|7151.3|7168.4|7153.4|7168.4|7153.4|7166|7151|7
1726671560000|2024-09-18 14:59:20|7168.5|7153.5|7166.5|7151.5|7168.5|7153.5|7166.5|7151.5|2
1726671570000|2024-09-18 14:59:30|7166|7151|7165.5|7150.5|7166|7151|7165.5|7150.5|0
1726671580000|2024-09-18 14:59:40|7165.3|7150.3|7165|7150|7165.3|7150.3|7165|7150|0
1726671590000|2024-09-18 14:59:50|7164.5|7149.5|7166|7151|7166|7151|7164.5|7149.5|7
1726671600000|2024-09-18 15:00:00|7165.5|7150.5|7164|7149|7165.5|7150.5|7163|7148|7
1726671610000|2024-09-18 15:00:10|7165.5|7150.5|7164.5|7149.5|7165.5|7150.5|7164.5|7149.5|8
1726671620000|2024-09-18 15:00:20|7164.8|7149.8|7167.2|7152.2|7167.2|7152.2|7164.8|7149.8|7
1726671630000|2024-09-18 15:00:30|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7165.5|7150.5|2
1726671640000|2024-09-18 15:00:40|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1726671660000|2024-09-18 15:01:00|||||||||1
1726671670000|2024-09-18 15:01:10|7170|7155|7174|7159|7174|7159|7170|7155|11
1726671680000|2024-09-18 15:01:20|7174.9|7159.9|7176.5|7161.5|7176.5|7161.5|7174.9|7159.9|2
1726671690000|2024-09-18 15:01:30|7175.5|7160.5|7177|7162|7177|7162|7175|7160|2
1726671700000|2024-09-18 15:01:40|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|1
1726671720000|2024-09-18 15:02:00|7175.7|7160.7|7174|7159|7176|7161|7174|7159|3
1726671730000|2024-09-18 15:02:10|7174.3|7159.3|7175.5|7160.5|7176|7161|7174.3|7159.3|5
1726671740000|2024-09-18 15:02:20|||||||||1
1726671750000|2024-09-18 15:02:30|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|1
1726671780000|2024-09-18 15:03:00|||||||||1
1726671790000|2024-09-18 15:03:10|7174|7159|7175.2|7160.2|7175.2|7160.2|7173.2|7158.2|28
1726671800000|2024-09-18 15:03:20|7175.5|7160.5|7176|7161|7176|7161|7175.5|7160.5|1
1726671810000|2024-09-18 15:03:30|7175.4|7160.4|7175|7160|7175.5|7160.5|7175|7160|2
1726671820000|2024-09-18 15:03:40|7175.5|7160.5|7174.3|7159.3|7177.5|7162.5|7174.3|7159.3|13
1726671830000|2024-09-18 15:03:50|7175.2|7160.2|7176|7161|7176|7161|7175.2|7160.2|2
1726671840000|2024-09-18 15:04:00|7176.5|7161.5|7176.5|7161.5|7176.8|7161.8|7176.5|7161.5|0
1726671850000|2024-09-18 15:04:10|||||||||4
1726671860000|2024-09-18 15:04:20|7176.7|7161.7|7176.5|7161.5|7177|7162|7176.5|7161.5|0
1726671870000|2024-09-18 15:04:30|7175|7160|7175|7160|7175|7160|7175|7160|2
1726671890000|2024-09-18 15:04:50|7175.2|7160.2|7174.5|7159.5|7175.5|7160.5|7174.5|7159.5|4
1726671900000|2024-09-18 15:05:00|7174|7159|7172.2|7157.2|7174|7159|7171.8|7156.8|9
1726671910000|2024-09-18 15:05:10|7173.1|7158.1|7173.5|7158.5|7173.5|7158.5|7173.1|7158.1|1
1726671920000|2024-09-18 15:05:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|4
1726671930000|2024-09-18 15:05:30|7173.5|7158.5|7170.5|7155.5|7173.5|7158.5|7170.5|7155.5|2
1726671940000|2024-09-18 15:05:40|7170|7155|7169|7154|7170|7155|7169|7154|1
1726671950000|2024-09-18 15:05:50|7168.8|7153.8|7168|7153|7168.8|7153.8|7167.8|7152.8|3
1726671960000|2024-09-18 15:06:00|7168.5|7153.5|7170.2|7155.2|7170.2|7155.2|7168.5|7153.5|1
1726671970000|2024-09-18 15:06:10|7170.5|7155.5|7171.5|7156.5|7171.5|7156.5|7170.5|7155.5|2
1726671980000|2024-09-18 15:06:20|||||||||1
1726672000000|2024-09-18 15:06:40|||||||||1
1726672010000|2024-09-18 15:06:50|7170.8|7155.8|7169.3|7154.3|7170.8|7155.8|7169.3|7154.3|8
1726672020000|2024-09-18 15:07:00|7169|7154|7166.5|7151.5|7169|7154|7166|7151|7
1726672030000|2024-09-18 15:07:10|7167.5|7152.5|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|4
1726672060000|2024-09-18 15:07:40|||||||||1
1726672080000|2024-09-18 15:08:00|7166|7151|7167.8|7152.8|7167.8|7152.8|7166|7151|4
1726672090000|2024-09-18 15:08:10|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1726672100000|2024-09-18 15:08:20|7167|7152|7167|7152|7167|7152|7167|7152|2
1726672110000|2024-09-18 15:08:30|7166.8|7151.8|7166.8|7151.8|7167|7152|7166.8|7151.8|8
1726672120000|2024-09-18 15:08:40|7167|7152|7167|7152|7167|7152|7167|7152|1
1726672130000|2024-09-18 15:08:50|7167.6|7152.6|7168.4|7153.4|7168.4|7153.4|7167.6|7152.6|3
1726672140000|2024-09-18 15:09:00|7169|7154|7167.8|7152.8|7169|7154|7167|7152|8
1726672160000|2024-09-18 15:09:20|7168|7153|7171.8|7156.8|7172|7157|7167.8|7152.8|3
1726672170000|2024-09-18 15:09:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1726672180000|2024-09-18 15:09:40|7171|7156|7172.3|7157.3|7173|7158|7171|7156|3
1726672190000|2024-09-18 15:09:50|7172.2|7157.2|7171.5|7156.5|7172.5|7157.5|7171.5|7156.5|2
1726672200000|2024-09-18 15:10:00|7171.3|7156.3|7172|7157|7172|7157|7170.4|7155.4|5
1726672210000|2024-09-18 15:10:10|7173|7158|7173.8|7158.8|7175|7160|7173|7158|3
1726672220000|2024-09-18 15:10:20|7173.5|7158.5|7177.4|7162.4|7177.9|7162.9|7173.5|7158.5|9
1726672250000|2024-09-18 15:10:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|1
1726672260000|2024-09-18 15:11:00|7177.4|7162.4|7176.2|7161.2|7177.4|7162.4|7176.2|7161.2|1
1726672270000|2024-09-18 15:11:10|||||||||3
1726672290000|2024-09-18 15:11:30|||||||||2
1726672300000|2024-09-18 15:11:40|7177.9|7162.9|7179.9|7164.9|7179.9|7164.9|7177.9|7162.9|2
1726672320000|2024-09-18 15:12:00|7178.9|7163.9|7182.4|7167.4|7182.4|7167.4|7178.9|7163.9|4
1726672330000|2024-09-18 15:12:10|7181.9|7166.9|7179.9|7164.9|7181.9|7166.9|7179.9|7164.9|5
1726672340000|2024-09-18 15:12:20|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7179.9|7164.9|1
1726672350000|2024-09-18 15:12:30|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|3
1726672360000|2024-09-18 15:12:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|5
1726672370000|2024-09-18 15:12:50|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1726672380000|2024-09-18 15:13:00|7184.4|7169.4|7184.9|7169.9|7184.9|7169.9|7183.6|7168.6|8
1726672400000|2024-09-18 15:13:20|7185.2|7170.2|7186.9|7171.9|7187.4|7172.4|7185.2|7170.2|9
1726672410000|2024-09-18 15:13:30|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7186.9|7171.9|2
1726672420000|2024-09-18 15:13:40|7188.1|7173.1|7187.4|7172.4|7188.6|7173.6|7187.4|7172.4|5
1726672430000|2024-09-18 15:13:50|7186.9|7171.9|7185|7170|7186.9|7171.9|7185|7170|3
1726672440000|2024-09-18 15:14:00|7184.5|7169.5|7188.5|7173.5|7188.5|7173.5|7184.5|7169.5|4
1726672450000|2024-09-18 15:14:10|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.5|7173.5|0
1726672460000|2024-09-18 15:14:20|7188.8|7173.8|7188.2|7173.2|7188.8|7173.8|7188.2|7173.2|1
1726672470000|2024-09-18 15:14:30|7187.4|7172.4|7185.5|7170.5|7187.4|7172.4|7185|7170|4
1726672480000|2024-09-18 15:14:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1726672490000|2024-09-18 15:14:50|7186.5|7171.5|7191.9|7176.9|7194.9|7179.9|7186.5|7171.5|24
1726672500000|2024-09-18 15:15:00|7191.7|7176.7|7191.4|7176.4|7192.9|7177.9|7190.4|7175.4|3
1726672510000|2024-09-18 15:15:10|7191.7|7176.7|7192.7|7177.7|7192.7|7177.7|7191.7|7176.7|9
1726672520000|2024-09-18 15:15:20|7192.9|7177.9|7193.7|7178.7|7193.9|7178.9|7192.9|7177.9|6
1726672530000|2024-09-18 15:15:30|7193.9|7178.9|7193.4|7178.4|7193.9|7178.9|7193.4|7178.4|1
1726672540000|2024-09-18 15:15:40|7193.9|7178.9|7194.4|7179.4|7194.4|7179.4|7193.9|7178.9|1
1726672550000|2024-09-18 15:15:50|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1726672560000|2024-09-18 15:16:00|7195.7|7180.7|7191.2|7176.2|7195.7|7180.7|7191.2|7176.2|18
1726672570000|2024-09-18 15:16:10|7191|7176|7191|7176|7191|7176|7191|7176|4
1726672580000|2024-09-18 15:16:20|7190.8|7175.8|7190|7175|7190.8|7175.8|7190|7175|1
1726672590000|2024-09-18 15:16:30|7190.3|7175.3|7190|7175|7190.3|7175.3|7190|7175|2
1726672610000|2024-09-18 15:16:50|7191.1|7176.1|7195.7|7180.7|7195.7|7180.7|7191.1|7176.1|16
1726672620000|2024-09-18 15:17:00|7196.3|7181.3|7200.5|7185.5|7200.5|7185.5|7195.3|7180.3|9
1726672630000|2024-09-18 15:17:10|7199.5|7184.5|7198.5|7183.5|7199.5|7184.5|7198.5|7183.5|2
1726672640000|2024-09-18 15:17:20|7199.2|7184.2|7200.5|7185.5|7200.5|7185.5|7199.2|7184.2|6
1726672650000|2024-09-18 15:17:30|7200|7185|7198|7183|7200|7185|7198|7183|6
1726672670000|2024-09-18 15:17:50|||||||||1
1726672680000|2024-09-18 15:18:00|7198.2|7183.2|7201.2|7186.2|7201.2|7186.2|7198.2|7183.2|8
1726672690000|2024-09-18 15:18:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1726672700000|2024-09-18 15:18:20|7201.2|7186.2|7200.5|7185.5|7201.2|7186.2|7200.5|7185.5|1
1726672720000|2024-09-18 15:18:40|7200|7185|7199|7184|7200|7185|7198.5|7183.5|4
1726672730000|2024-09-18 15:18:50|7199.3|7184.3|7200.2|7185.2|7200.2|7185.2|7199.3|7184.3|14
1726672740000|2024-09-18 15:19:00|7200.5|7185.5|7202.8|7187.8|7203.2|7188.2|7199.5|7184.5|4
1726672760000|2024-09-18 15:19:20|7203|7188|7200|7185|7203|7188|7200|7185|13
1726672770000|2024-09-18 15:19:30|7199.7|7184.7|7198.3|7183.3|7199.7|7184.7|7198.3|7183.3|1
1726672780000|2024-09-18 15:19:40|7197.5|7182.5|7195.3|7180.3|7198|7183|7195.3|7180.3|10
1726672790000|2024-09-18 15:19:50|7195|7180|7193.3|7178.3|7195|7180|7193.3|7178.3|1
1726672800000|2024-09-18 15:20:00|7193|7178|7194.8|7179.8|7195.5|7180.5|7192.3|7177.3|8
1726672810000|2024-09-18 15:20:10|7195.5|7180.5|7196.5|7181.5|7196.5|7181.5|7195.5|7180.5|0
1726672820000|2024-09-18 15:20:20|7196.8|7181.8|7198.2|7183.2|7198.2|7183.2|7196.8|7181.8|1
1726672830000|2024-09-18 15:20:30|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1726672840000|2024-09-18 15:20:40|7199|7184|7199|7184|7200|7185|7199|7184|6
1726672860000|2024-09-18 15:21:00|7198.5|7183.5|7197.5|7182.5|7198.5|7183.5|7197.5|7182.5|1
1726672880000|2024-09-18 15:21:20|7196.8|7181.8|7197|7182|7197|7182|7196.8|7181.8|2
1726672900000|2024-09-18 15:21:40|7197.2|7182.2|7197|7182|7197.2|7182.2|7196.8|7181.8|0
1726672920000|2024-09-18 15:22:00|7196.8|7181.8|7194.3|7179.3|7196.8|7181.8|7193.8|7178.8|3
1726672950000|2024-09-18 15:22:30|7194|7179|7193|7178|7194|7179|7193|7178|2
1726672960000|2024-09-18 15:22:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|11
1726672970000|2024-09-18 15:22:50|7193.1|7178.1|7192.8|7177.8|7193.1|7178.1|7192.8|7177.8|0
1726673000000|2024-09-18 15:23:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|4
1726673010000|2024-09-18 15:23:30|7193.8|7178.8|7197|7182|7197|7182|7193.8|7178.8|1
1726673020000|2024-09-18 15:23:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1726673030000|2024-09-18 15:23:50|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726673060000|2024-09-18 15:24:20|7199.6|7184.6|7200.3|7185.3|7200.3|7185.3|7199.6|7184.6|2
1726673070000|2024-09-18 15:24:30|7200.1|7185.1|7198.8|7183.8|7200.1|7185.1|7197.6|7182.6|3
1726673080000|2024-09-18 15:24:40|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|0
1726673090000|2024-09-18 15:24:50|7197.9|7182.9|7199.3|7184.3|7201.4|7186.4|7197|7182|18
1726673100000|2024-09-18 15:25:00|7199|7184|7201.3|7186.3|7201.3|7186.3|7197.9|7182.9|1
1726673110000|2024-09-18 15:25:10|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7199.6|7184.6|0
1726673120000|2024-09-18 15:25:20|7200|7185|7198|7183|7200|7185|7198|7183|3
1726673130000|2024-09-18 15:25:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1726673150000|2024-09-18 15:25:50|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1726673160000|2024-09-18 15:26:00|7197.8|7182.8|7196.6|7181.6|7197.8|7182.8|7195.8|7180.8|4
1726673170000|2024-09-18 15:26:10|7196|7181|7195.4|7180.4|7196|7181|7194.6|7179.6|6
1726673180000|2024-09-18 15:26:20|7195.3|7180.3|7195.6|7180.6|7195.6|7180.6|7195.3|7180.3|0
1726673190000|2024-09-18 15:26:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1726673200000|2024-09-18 15:26:40|7195.6|7180.6|7195.3|7180.3|7195.6|7180.6|7193.4|7178.4|2
1726673210000|2024-09-18 15:26:50|7196.1|7181.1|7196.4|7181.4|7197.1|7182.1|7196.1|7181.1|21
1726673220000|2024-09-18 15:27:00|7196.9|7181.9|7196.4|7181.4|7197.1|7182.1|7196.4|7181.4|10
1726673230000|2024-09-18 15:27:10|7196.8|7181.8|7197.4|7182.4|7197.4|7182.4|7196.8|7181.8|0
1726673240000|2024-09-18 15:27:20|7197.2|7182.2|7196.9|7181.9|7197.2|7182.2|7196.9|7181.9|0
1726673250000|2024-09-18 15:27:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1726673260000|2024-09-18 15:27:40|7200.1|7185.1|7197.4|7182.4|7200.1|7185.1|7197.4|7182.4|7
1726673270000|2024-09-18 15:27:50|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.4|7181.4|0
1726673280000|2024-09-18 15:28:00|7196.8|7181.8|7197.9|7182.9|7198.1|7183.1|7196.8|7181.8|1
1726673290000|2024-09-18 15:28:10|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|0
1726673310000|2024-09-18 15:28:30|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1726673320000|2024-09-18 15:28:40|7199.8|7184.8|7199.1|7184.1|7199.8|7184.8|7199.1|7184.1|2
1726673330000|2024-09-18 15:28:50|7198.6|7183.6|7199.6|7184.6|7200|7185|7198.6|7183.6|5
1726673340000|2024-09-18 15:29:00|7199.1|7184.1|7199.8|7184.8|7199.8|7184.8|7199.1|7184.1|0
1726673370000|2024-09-18 15:29:30|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1726673390000|2024-09-18 15:29:50|||||||||3
1726673400000|2024-09-18 15:30:00|7200.4|7185.4|7203.8|7188.8|7203.8|7188.8|7200.4|7185.4|2
1726673410000|2024-09-18 15:30:10|7205.1|7190.1|7198.1|7183.1|7205.1|7190.1|7198.1|7183.1|6
1726673420000|2024-09-18 15:30:20|7196.1|7181.1|7196.5|7181.5|7196.5|7181.5|7196.1|7181.1|2
1726673430000|2024-09-18 15:30:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726673460000|2024-09-18 15:31:00|7196.5|7181.5|7197.1|7182.1|7198.6|7183.6|7196.3|7181.3|10
1726673470000|2024-09-18 15:31:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1726673480000|2024-09-18 15:31:20|7194.5|7179.5|7192.4|7177.4|7194.5|7179.5|7192.4|7177.4|20
1726673490000|2024-09-18 15:31:30|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|1
1726673500000|2024-09-18 15:31:40|7191.1|7176.1|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|1
1726673520000|2024-09-18 15:32:00|7191.1|7176.1|7191|7176|7191.1|7176.1|7189.6|7174.6|7
1726673530000|2024-09-18 15:32:10|7191.6|7176.6|7193.6|7178.6|7193.6|7178.6|7191.6|7176.6|16
1726673540000|2024-09-18 15:32:20|7192.1|7177.1|7192.6|7177.6|7192.6|7177.6|7192.1|7177.1|5
1726673550000|2024-09-18 15:32:30|7192.3|7177.3|7192.6|7177.6|7192.6|7177.6|7192.3|7177.3|1
1726673570000|2024-09-18 15:32:50|7189.9|7174.9|7189.1|7174.1|7189.9|7174.9|7189.1|7174.1|1
1726673580000|2024-09-18 15:33:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.3|7176.3|11
1726673590000|2024-09-18 15:33:10|7190.8|7175.8|7190.6|7175.6|7191.1|7176.1|7189.6|7174.6|10
1726673600000|2024-09-18 15:33:20|7191.1|7176.1|7190.8|7175.8|7191.1|7176.1|7188.6|7173.6|23
1726673610000|2024-09-18 15:33:30|7191.1|7176.1|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|2
1726673620000|2024-09-18 15:33:40|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|3
1726673630000|2024-09-18 15:33:50|7187.1|7172.1|7185.1|7170.1|7187.1|7172.1|7185.1|7170.1|4
1726673640000|2024-09-18 15:34:00|7185.6|7170.6|7188.1|7173.1|7188.1|7173.1|7185.6|7170.6|6
1726673650000|2024-09-18 15:34:10|||||||||1
1726673660000|2024-09-18 15:34:20|||||||||3
1726673670000|2024-09-18 15:34:30|||||||||1
1726673690000|2024-09-18 15:34:50|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.1|7171.1|3
1726673700000|2024-09-18 15:35:00|7185.6|7170.6|7184.6|7169.6|7186.9|7171.9|7184.6|7169.6|13
1726673710000|2024-09-18 15:35:10|7184.9|7169.9|7185.1|7170.1|7185.1|7170.1|7184.9|7169.9|8
1726673720000|2024-09-18 15:35:20|7184.6|7169.6|7180.6|7165.6|7184.6|7169.6|7180.6|7165.6|6
1726673730000|2024-09-18 15:35:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|3
1726673740000|2024-09-18 15:35:40|7181.4|7166.4|7184.9|7169.9|7184.9|7169.9|7181.4|7166.4|6
1726673760000|2024-09-18 15:36:00|7185.4|7170.4|7182.4|7167.4|7185.6|7170.6|7182.4|7167.4|3
1726673770000|2024-09-18 15:36:10|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|0
1726673780000|2024-09-18 15:36:20|7181.4|7166.4|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|6
1726673790000|2024-09-18 15:36:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1726673800000|2024-09-18 15:36:40|7181.7|7166.7|7181.9|7166.9|7181.9|7166.9|7181.7|7166.7|1
1726673810000|2024-09-18 15:36:50|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|4
1726673820000|2024-09-18 15:37:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|1
1726673830000|2024-09-18 15:37:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726673850000|2024-09-18 15:37:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|5
1726673860000|2024-09-18 15:37:40|7184.1|7169.1|7185.1|7170.1|7185.8|7170.8|7184.1|7169.1|5
1726673880000|2024-09-18 15:38:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.1|7169.1|0
1726673890000|2024-09-18 15:38:10|7185.4|7170.4|7182.9|7167.9|7185.4|7170.4|7182.9|7167.9|12
1726673900000|2024-09-18 15:38:20|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7182.6|7167.6|1
1726673910000|2024-09-18 15:38:30|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1726673940000|2024-09-18 15:39:00|7182.9|7167.9|7180.4|7165.4|7182.9|7167.9|7180.4|7165.4|10
1726673960000|2024-09-18 15:39:20|7184.6|7169.6|7184.9|7169.9|7184.9|7169.9|7184.6|7169.6|1
1726673970000|2024-09-18 15:39:30|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1726673980000|2024-09-18 15:39:40|7185.1|7170.1|7184.9|7169.9|7185.1|7170.1|7184.9|7169.9|0
1726673990000|2024-09-18 15:39:50|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|3
1726674010000|2024-09-18 15:40:10|7185.6|7170.6|7188.3|7173.3|7188.4|7173.4|7185.6|7170.6|3
1726674020000|2024-09-18 15:40:20|7188.6|7173.6|7186.6|7171.6|7188.6|7173.6|7185.6|7170.6|4
1726674030000|2024-09-18 15:40:30|7186.8|7171.8|7187.1|7172.1|7187.1|7172.1|7186.8|7171.8|1
1726674050000|2024-09-18 15:40:50|7187.7|7172.7|7188.1|7173.1|7188.1|7173.1|7187.7|7172.7|1
1726674070000|2024-09-18 15:41:10|7186.1|7171.1|7189.6|7174.6|7190.2|7175.2|7186.1|7171.1|26
1726674080000|2024-09-18 15:41:20|7189.1|7174.1|7187.1|7172.1|7189.1|7174.1|7187.1|7172.1|1
1726674090000|2024-09-18 15:41:30|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|13
1726674100000|2024-09-18 15:41:40|7186.8|7171.8|7186.6|7171.6|7186.8|7171.8|7186.6|7171.6|2
1726674110000|2024-09-18 15:41:50|7187.1|7172.1|7190.1|7175.1|7190.1|7175.1|7186.6|7171.6|5
1726674120000|2024-09-18 15:42:00|7189.6|7174.6|7188.6|7173.6|7189.6|7174.6|7188.6|7173.6|0
1726674140000|2024-09-18 15:42:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7186.1|7171.1|6
1726674150000|2024-09-18 15:42:30|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|1
1726674170000|2024-09-18 15:42:50|7186.3|7171.3|7186.8|7171.8|7187.1|7172.1|7186.3|7171.3|3
1726674180000|2024-09-18 15:43:00|7185.6|7170.6|7184.8|7169.8|7185.6|7170.6|7184.8|7169.8|5
1726674190000|2024-09-18 15:43:10|7184.6|7169.6|7185.6|7170.6|7187.6|7172.6|7184.1|7169.1|38
1726674200000|2024-09-18 15:43:20|7186.1|7171.1|7186.6|7171.6|7189.1|7174.1|7186.1|7171.1|3
1726674210000|2024-09-18 15:43:30|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|9
1726674220000|2024-09-18 15:43:40|7184.6|7169.6|7185.1|7170.1|7185.1|7170.1|7184.6|7169.6|1
1726674230000|2024-09-18 15:43:50|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7184.8|7169.8|5
1726674240000|2024-09-18 15:44:00|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|0
1726674260000|2024-09-18 15:44:20|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1726674270000|2024-09-18 15:44:30|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1726674290000|2024-09-18 15:44:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|3
1726674300000|2024-09-18 15:45:00|7183.6|7168.6|7182.1|7167.1|7183.6|7168.6|7182.1|7167.1|7
1726674310000|2024-09-18 15:45:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1726674330000|2024-09-18 15:45:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7181.9|7166.9|2
1726674340000|2024-09-18 15:45:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1726674350000|2024-09-18 15:45:50|7181.1|7166.1|7179.1|7164.1|7181.1|7166.1|7179.1|7164.1|5
1726674360000|2024-09-18 15:46:00|7179.6|7164.6|7178.1|7163.1|7179.6|7164.6|7177.6|7162.6|9
1726674370000|2024-09-18 15:46:10|||||||||1
1726674380000|2024-09-18 15:46:20|7179.4|7164.4|7181.1|7166.1|7181.1|7166.1|7179.4|7164.4|3
1726674390000|2024-09-18 15:46:30|7181.4|7166.4|7180.1|7165.1|7181.4|7166.4|7180.1|7165.1|0
1726674400000|2024-09-18 15:46:40|7178.9|7163.9|7178.1|7163.1|7178.9|7163.9|7178.1|7163.1|15
1726674410000|2024-09-18 15:46:50|7178.8|7163.8|7181.9|7166.9|7181.9|7166.9|7178.8|7163.8|7
1726674420000|2024-09-18 15:47:00|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|1
1726674450000|2024-09-18 15:47:30|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|3
1726674460000|2024-09-18 15:47:40|7184.6|7169.6|7186.6|7171.6|7186.6|7171.6|7184.6|7169.6|2
1726674490000|2024-09-18 15:48:10|7186.9|7171.9|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|1
1726674500000|2024-09-18 15:48:20|7187.4|7172.4|7184.1|7169.1|7187.4|7172.4|7184.1|7169.1|2
1726674510000|2024-09-18 15:48:30|7183.6|7168.6|7183.4|7168.4|7183.6|7168.6|7183.4|7168.4|1
1726674520000|2024-09-18 15:48:40|7182.6|7167.6|7181.6|7166.6|7182.6|7167.6|7180.6|7165.6|8
1726674530000|2024-09-18 15:48:50|7183.1|7168.1|7184.1|7169.1|7184.1|7169.1|7183.1|7168.1|3
1726674540000|2024-09-18 15:49:00|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7182.6|7167.6|9
1726674560000|2024-09-18 15:49:20|7183.6|7168.6|7183.1|7168.1|7183.6|7168.6|7183.1|7168.1|0
1726674570000|2024-09-18 15:49:30|7183.4|7168.4|7182.1|7167.1|7183.6|7168.6|7182.1|7167.1|9
1726674590000|2024-09-18 15:49:50|||||||||6
1726674610000|2024-09-18 15:50:10|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|3
1726674620000|2024-09-18 15:50:20|7183.6|7168.6|7184.1|7169.1|7184.1|7169.1|7183.6|7168.6|4
1726674640000|2024-09-18 15:50:40|7184.6|7169.6|7186.6|7171.6|7186.6|7171.6|7184.6|7169.6|2
1726674650000|2024-09-18 15:50:50|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|3
1726674660000|2024-09-18 15:51:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7
1726674670000|2024-09-18 15:51:10|7187.4|7172.4|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|1
1726674680000|2024-09-18 15:51:20|7187.2|7172.2|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|3
1726674690000|2024-09-18 15:51:30|||||||||10
1726674710000|2024-09-18 15:51:50|7186|7171|7185.4|7170.4|7186|7171|7185.4|7170.4|1
1726674720000|2024-09-18 15:52:00|7185.6|7170.6|7182.1|7167.1|7185.6|7170.6|7182.1|7167.1|8
1726674730000|2024-09-18 15:52:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|1
1726674740000|2024-09-18 15:52:20|7184.9|7169.9|7185.9|7170.9|7185.9|7170.9|7184.9|7169.9|6
1726674750000|2024-09-18 15:52:30|||||||||2
1726674760000|2024-09-18 15:52:40|7184.6|7169.6|7184.4|7169.4|7184.6|7169.6|7184.4|7169.4|1
1726674780000|2024-09-18 15:53:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726674790000|2024-09-18 15:53:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|3
1726674810000|2024-09-18 15:53:30|||||||||11
1726674820000|2024-09-18 15:53:40|||||||||1
1726674840000|2024-09-18 15:54:00|7183.9|7168.9|7182.1|7167.1|7183.9|7168.9|7182.1|7167.1|3
1726674850000|2024-09-18 15:54:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726674870000|2024-09-18 15:54:30|7182.7|7167.7|7184.4|7169.4|7184.4|7169.4|7182.7|7167.7|3
1726674880000|2024-09-18 15:54:40|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1726674890000|2024-09-18 15:54:50|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|0
1726674900000|2024-09-18 15:55:00|7184.6|7169.6|7185.4|7170.4|7185.4|7170.4|7184.4|7169.4|0
1726674920000|2024-09-18 15:55:20|7185.9|7170.9|7187.2|7172.2|7187.4|7172.4|7185.9|7170.9|15
1726674960000|2024-09-18 15:56:00|||||||||7
1726674970000|2024-09-18 15:56:10|7186.9|7171.9|7186.7|7171.7|7187.2|7172.2|7186.4|7171.4|7
1726674980000|2024-09-18 15:56:20|7186.4|7171.4|7186.4|7171.4|7186.7|7171.7|7186.4|7171.4|2
1726674990000|2024-09-18 15:56:30|7187.1|7172.1|7187.2|7172.2|7187.4|7172.4|7187.1|7172.1|8
1726675010000|2024-09-18 15:56:50|7186.9|7171.9|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|12
1726675020000|2024-09-18 15:57:00|7186.9|7171.9|7186.7|7171.7|7186.9|7171.9|7186.7|7171.7|3
1726675040000|2024-09-18 15:57:20|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|1
1726675100000|2024-09-18 15:58:20|||||||||1
1726675110000|2024-09-18 15:58:30|7181.9|7166.9|7180.7|7165.7|7181.9|7166.9|7180.7|7165.7|8
1726675120000|2024-09-18 15:58:40|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|1
1726675130000|2024-09-18 15:58:50|7180.4|7165.4|7182.2|7167.2|7182.2|7167.2|7180.4|7165.4|9
1726675140000|2024-09-18 15:59:00|7182.8|7167.8|7183.1|7168.1|7183.2|7168.2|7182.3|7167.3|4
1726675150000|2024-09-18 15:59:10|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|1
1726675160000|2024-09-18 15:59:20|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1726675170000|2024-09-18 15:59:30|7184.4|7169.4|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|2
1726675180000|2024-09-18 15:59:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1726675190000|2024-09-18 15:59:50|7184.2|7169.2|7183.9|7168.9|7184.2|7169.2|7183.9|7168.9|2
1726675200000|2024-09-18 16:00:00|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1726675210000|2024-09-18 16:00:10|7185.7|7170.7|7186.1|7171.1|7186.1|7171.1|7185.7|7170.7|1
1726675230000|2024-09-18 16:00:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|2
1726675250000|2024-09-18 16:00:50|7186.4|7171.4|7184.6|7169.6|7186.4|7171.4|7184.6|7169.6|7
1726675260000|2024-09-18 16:01:00|7184.8|7169.8|7185.6|7170.6|7185.6|7170.6|7184.8|7169.8|0
1726675270000|2024-09-18 16:01:10|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1726675280000|2024-09-18 16:01:20|7186.6|7171.6|7191.2|7176.2|7191.2|7176.2|7186.6|7171.6|27
1726675290000|2024-09-18 16:01:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1726675300000|2024-09-18 16:01:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|1
1726675310000|2024-09-18 16:01:50|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1726675320000|2024-09-18 16:02:00|7192.3|7177.3|7190.1|7175.1|7192.3|7177.3|7189.9|7174.9|9
1726675330000|2024-09-18 16:02:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|4
1726675340000|2024-09-18 16:02:20|7188.4|7173.4|7188.1|7173.1|7188.4|7173.4|7187.6|7172.6|1
1726675360000|2024-09-18 16:02:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726675400000|2024-09-18 16:03:20|7189.1|7174.1|7189.3|7174.3|7189.3|7174.3|7189.1|7174.1|6
1726675410000|2024-09-18 16:03:30|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1726675420000|2024-09-18 16:03:40|7189.2|7174.2|7188.1|7173.1|7189.2|7174.2|7187.6|7172.6|6
1726675430000|2024-09-18 16:03:50|7188.3|7173.3|7188.1|7173.1|7188.3|7173.3|7188.1|7173.1|0
1726675440000|2024-09-18 16:04:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1726675450000|2024-09-18 16:04:10|7188.2|7173.2|7188.6|7173.6|7188.6|7173.6|7188.2|7173.2|1
1726675490000|2024-09-18 16:04:50|7189.1|7174.1|7186.1|7171.1|7189.1|7174.1|7186.1|7171.1|10
1726675500000|2024-09-18 16:05:00|7186.4|7171.4|7186.6|7171.6|7186.6|7171.6|7186.1|7171.1|6
1726675510000|2024-09-18 16:05:10|7187.5|7172.5|7186.4|7171.4|7188.1|7173.1|7186.4|7171.4|2
1726675520000|2024-09-18 16:05:20|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7185.6|7170.6|1
1726675530000|2024-09-18 16:05:30|7186.1|7171.1|7188.6|7173.6|7188.6|7173.6|7186.1|7171.1|10
1726675540000|2024-09-18 16:05:40|7187.6|7172.6|7187.6|7172.6|7188.1|7173.1|7187.6|7172.6|0
1726675560000|2024-09-18 16:06:00|7188.1|7173.1|7189.1|7174.1|7189.1|7174.1|7188.1|7173.1|0
1726675570000|2024-09-18 16:06:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|3
1726675580000|2024-09-18 16:06:20|7189.8|7174.8|7189.6|7174.6|7189.8|7174.8|7189.6|7174.6|3
1726675630000|2024-09-18 16:07:10|7193.1|7178.1|7191.1|7176.1|7193.1|7178.1|7190.9|7175.9|20
1726675640000|2024-09-18 16:07:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1726675650000|2024-09-18 16:07:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1726675670000|2024-09-18 16:07:50|7193.3|7178.3|7193.8|7178.8|7193.8|7178.8|7193.3|7178.3|4
1726675680000|2024-09-18 16:08:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1726675700000|2024-09-18 16:08:20|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|3
1726675710000|2024-09-18 16:08:30|||||||||1
1726675740000|2024-09-18 16:09:00|7193.3|7178.3|7193|7178|7193.3|7178.3|7192.3|7177.3|5
1726675750000|2024-09-18 16:09:10|7193.3|7178.3|7193.6|7178.6|7193.6|7178.6|7193.3|7178.3|1
1726675760000|2024-09-18 16:09:20|7193.3|7178.3|7194|7179|7194|7179|7193.3|7178.3|2
1726675770000|2024-09-18 16:09:30|7194.3|7179.3|7194.9|7179.9|7195.2|7180.2|7194.3|7179.3|1
1726675780000|2024-09-18 16:09:40|7195|7180|7195|7180|7195|7180|7195|7180|0
1726675800000|2024-09-18 16:10:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1726675820000|2024-09-18 16:10:20|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|2
1726675830000|2024-09-18 16:10:30|7197|7182|7197|7182|7197|7182|7197|7182|5
1726675850000|2024-09-18 16:10:50|7196.5|7181.5|7196.3|7181.3|7196.5|7181.5|7196.3|7181.3|3
1726675860000|2024-09-18 16:11:00|7195.5|7180.5|7195.1|7180.1|7196|7181|7194.6|7179.6|7
1726675870000|2024-09-18 16:11:10|||||||||1
1726675880000|2024-09-18 16:11:20|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1726675890000|2024-09-18 16:11:30|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|4
1726675900000|2024-09-18 16:11:40|7194.2|7179.2|7194.8|7179.8|7195.8|7180.8|7193.6|7178.6|10
1726675910000|2024-09-18 16:11:50|7194.1|7179.1|7194.6|7179.6|7194.8|7179.8|7194.1|7179.1|0
1726675920000|2024-09-18 16:12:00|7194.3|7179.3|7195.3|7180.3|7195.8|7180.8|7194.3|7179.3|1
1726675930000|2024-09-18 16:12:10|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1726675940000|2024-09-18 16:12:20|||||||||1
1726675960000|2024-09-18 16:12:40|||||||||1
1726675970000|2024-09-18 16:12:50|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.9|7179.9|3
1726675980000|2024-09-18 16:13:00|7194|7179|7193.6|7178.6|7194|7179|7193.6|7178.6|1
1726675990000|2024-09-18 16:13:10|7193.1|7178.1|7192.9|7177.9|7193.1|7178.1|7192.9|7177.9|2
1726676000000|2024-09-18 16:13:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|3
1726676010000|2024-09-18 16:13:30|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1726676020000|2024-09-18 16:13:40|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|1
1726676030000|2024-09-18 16:13:50|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1726676040000|2024-09-18 16:14:00|7192|7177|7189.6|7174.6|7192|7177|7189.6|7174.6|6
1726676050000|2024-09-18 16:14:10|7189.4|7174.4|7190.6|7175.6|7190.6|7175.6|7188.8|7173.8|8
1726676060000|2024-09-18 16:14:20|7191.2|7176.2|7192.1|7177.1|7192.1|7177.1|7191.2|7176.2|1
1726676080000|2024-09-18 16:14:40|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1726676090000|2024-09-18 16:14:50|7191.6|7176.6|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|3
1726676100000|2024-09-18 16:15:00|7192.1|7177.1|7192.1|7177.1|7192.8|7177.8|7191.9|7176.9|3
1726676120000|2024-09-18 16:15:20|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1726676150000|2024-09-18 16:15:50|7191.6|7176.6|7189.5|7174.5|7191.6|7176.6|7189.5|7174.5|20
1726676160000|2024-09-18 16:16:00|7186.7|7171.7|7187.2|7172.2|7187.4|7172.4|7186.7|7171.7|11
1726676170000|2024-09-18 16:16:10|7187|7172|7187.2|7172.2|7187.2|7172.2|7186.7|7171.7|10
1726676180000|2024-09-18 16:16:20|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|3
1726676190000|2024-09-18 16:16:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1726676200000|2024-09-18 16:16:40|7186|7171|7185.6|7170.6|7186|7171|7185.6|7170.6|2
1726676210000|2024-09-18 16:16:50|||||||||1
1726676220000|2024-09-18 16:17:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1726676240000|2024-09-18 16:17:20|7185.3|7170.3|7185.1|7170.1|7185.8|7170.8|7185.1|7170.1|2
1726676260000|2024-09-18 16:17:40|7184.5|7169.5|7185.1|7170.1|7185.1|7170.1|7184.1|7169.1|2
1726676270000|2024-09-18 16:17:50|7184.5|7169.5|7184.1|7169.1|7184.5|7169.5|7184.1|7169.1|2
1726676280000|2024-09-18 16:18:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|3
1726676290000|2024-09-18 16:18:10|7184.5|7169.5|7184.1|7169.1|7184.5|7169.5|7184.1|7169.1|2
1726676320000|2024-09-18 16:18:40|7184.6|7169.6|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|1
1726676340000|2024-09-18 16:19:00|7184.4|7169.4|7183.6|7168.6|7184.6|7169.6|7183.6|7168.6|4
1726676350000|2024-09-18 16:19:10|7183.1|7168.1|7182.1|7167.1|7183.1|7168.1|7181.9|7166.9|5
1726676360000|2024-09-18 16:19:20|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1726676390000|2024-09-18 16:19:50|7183.4|7168.4|7184.1|7169.1|7184.8|7169.8|7183.4|7168.4|8
1726676400000|2024-09-18 16:20:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1726676410000|2024-09-18 16:20:10|7183.1|7168.1|7182.2|7167.2|7183.1|7168.1|7182.2|7167.2|3
1726676420000|2024-09-18 16:20:20|7181.6|7166.6|7183.6|7168.6|7184.6|7169.6|7181.6|7166.6|3
1726676430000|2024-09-18 16:20:30|7183.9|7168.9|7185.1|7170.1|7185.6|7170.6|7183.8|7168.8|3
1726676440000|2024-09-18 16:20:40|7184.7|7169.7|7184.6|7169.6|7184.7|7169.7|7184.6|7169.6|3
1726676450000|2024-09-18 16:20:50|7182.4|7167.4|7182.9|7167.9|7183.1|7168.1|7181.4|7166.4|8
1726676460000|2024-09-18 16:21:00|7182.6|7167.6|7182.1|7167.1|7182.6|7167.6|7182.1|7167.1|0
1726676470000|2024-09-18 16:21:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1726676480000|2024-09-18 16:21:20|||||||||1
1726676510000|2024-09-18 16:21:50|7181.8|7166.8|7182.1|7167.1|7183.1|7168.1|7181.6|7166.6|28
1726676570000|2024-09-18 16:22:50|7180.9|7165.9|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|12
1726676580000|2024-09-18 16:23:00|7181.1|7166.1|7180.6|7165.6|7181.1|7166.1|7180.6|7165.6|1
1726676590000|2024-09-18 16:23:10|7180.9|7165.9|7179.6|7164.6|7180.9|7165.9|7179.6|7164.6|2
1726676600000|2024-09-18 16:23:20|7180.5|7165.5|7181.1|7166.1|7181.1|7166.1|7180.5|7165.5|1
1726676610000|2024-09-18 16:23:30|7180.9|7165.9|7180.6|7165.6|7180.9|7165.9|7180.6|7165.6|0
1726676620000|2024-09-18 16:23:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1726676630000|2024-09-18 16:23:50|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1726676640000|2024-09-18 16:24:00|7180.8|7165.8|7180.9|7165.9|7180.9|7165.9|7180.8|7165.8|3
1726676650000|2024-09-18 16:24:10|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|14
1726676670000|2024-09-18 16:24:30|7178.1|7163.1|7178.5|7163.5|7179.5|7164.5|7177.9|7162.9|6
1726676680000|2024-09-18 16:24:40|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|0
1726676690000|2024-09-18 16:24:50|7179.4|7164.4|7177.9|7162.9|7179.4|7164.4|7177.9|7162.9|4
1726676700000|2024-09-18 16:25:00|7178.4|7163.4|7178.9|7163.9|7179.2|7164.2|7178.4|7163.4|7
1726676710000|2024-09-18 16:25:10|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|1
1726676720000|2024-09-18 16:25:20|7181.9|7166.9|7182.1|7167.1|7182.3|7167.3|7181.9|7166.9|0
1726676740000|2024-09-18 16:25:40|7180.6|7165.6|7180.3|7165.3|7180.6|7165.6|7180.1|7165.1|1
1726676750000|2024-09-18 16:25:50|7180.6|7165.6|7181.6|7166.6|7181.6|7166.6|7180.6|7165.6|1
1726676760000|2024-09-18 16:26:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1726676770000|2024-09-18 16:26:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|3
1726676780000|2024-09-18 16:26:20|7181|7166|7181.8|7166.8|7181.8|7166.8|7181|7166|4
1726676790000|2024-09-18 16:26:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1726676800000|2024-09-18 16:26:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|1
1726676810000|2024-09-18 16:26:50|7180.9|7165.9|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|0
1726676820000|2024-09-18 16:27:00|7181.6|7166.6|7181.4|7166.4|7181.6|7166.6|7181.4|7166.4|0
1726676850000|2024-09-18 16:27:30|7181.2|7166.2|7181.4|7166.4|7181.6|7166.6|7181.2|7166.2|2
1726676860000|2024-09-18 16:27:40|||||||||3
1726676870000|2024-09-18 16:27:50|7180.9|7165.9|7181.1|7166.1|7181.4|7166.4|7180.9|7165.9|0
1726676880000|2024-09-18 16:28:00|7181.4|7166.4|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|0
1726676890000|2024-09-18 16:28:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|9
1726676910000|2024-09-18 16:28:30|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1726676920000|2024-09-18 16:28:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1726676930000|2024-09-18 16:28:50|7178.9|7163.9|7180.4|7165.4|7180.4|7165.4|7178.9|7163.9|5
1726676940000|2024-09-18 16:29:00|7180.1|7165.1|7181.6|7166.6|7182.1|7167.1|7180.1|7165.1|4
1726676950000|2024-09-18 16:29:10|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|1
1726676960000|2024-09-18 16:29:20|7181.6|7166.6|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|0
1726676980000|2024-09-18 16:29:40|7183.1|7168.1|7183.8|7168.8|7183.8|7168.8|7181.6|7166.6|9
1726676990000|2024-09-18 16:29:50|7183.6|7168.6|7180.9|7165.9|7183.6|7168.6|7180.9|7165.9|4
1726677000000|2024-09-18 16:30:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.1|7166.1|3
1726677010000|2024-09-18 16:30:10|7182.1|7167.1|7183.5|7168.5|7183.5|7168.5|7182.1|7167.1|1
1726677020000|2024-09-18 16:30:20|7183.8|7168.8|7183.1|7168.1|7183.8|7168.8|7183.1|7168.1|5
1726677030000|2024-09-18 16:30:30|7183.5|7168.5|7183.8|7168.8|7183.8|7168.8|7183.5|7168.5|0
1726677050000|2024-09-18 16:30:50|||||||||1
1726677060000|2024-09-18 16:31:00|7184.4|7169.4|7183.1|7168.1|7184.4|7169.4|7182.4|7167.4|5
1726677080000|2024-09-18 16:31:20|7182.9|7167.9|7181.9|7166.9|7183.1|7168.1|7181.9|7166.9|2
1726677090000|2024-09-18 16:31:30|7181.1|7166.1|7180.9|7165.9|7181.1|7166.1|7180.9|7165.9|0
1726677100000|2024-09-18 16:31:40|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7180.7|7165.7|4
1726677130000|2024-09-18 16:32:10|7181.7|7166.7|7181.9|7166.9|7181.9|7166.9|7181.2|7166.2|1
1726677140000|2024-09-18 16:32:20|7181.4|7166.4|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|2
1726677150000|2024-09-18 16:32:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1726677160000|2024-09-18 16:32:40|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1726677170000|2024-09-18 16:32:50|||||||||1
1726677200000|2024-09-18 16:33:20|7181.9|7166.9|7181.7|7166.7|7181.9|7166.9|7181.7|7166.7|1
1726677210000|2024-09-18 16:33:30|7182|7167|7182|7167|7182|7167|7181.5|7166.5|2
1726677220000|2024-09-18 16:33:40|7181.8|7166.8|7179.5|7164.5|7182|7167|7179.5|7164.5|4
1726677230000|2024-09-18 16:33:50|7180.2|7165.2|7180|7165|7180.2|7165.2|7180|7165|2
1726677260000|2024-09-18 16:34:20|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7
1726677280000|2024-09-18 16:34:40|7181.3|7166.3|7180.2|7165.2|7181.3|7166.3|7180.2|7165.2|0
1726677290000|2024-09-18 16:34:50|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.5|7165.5|4
1726677300000|2024-09-18 16:35:00|7180.5|7165.5|7178.2|7163.2|7180.5|7165.5|7178.2|7163.2|7
1726677310000|2024-09-18 16:35:10|7179.7|7164.7|7178.2|7163.2|7179.7|7164.7|7178.2|7163.2|4
1726677320000|2024-09-18 16:35:20|7180.2|7165.2|7182.4|7167.4|7182.4|7167.4|7180.2|7165.2|21
1726677330000|2024-09-18 16:35:30|7182.7|7167.7|7182.9|7167.9|7182.9|7167.9|7182.7|7167.7|0
1726677340000|2024-09-18 16:35:40|7181.7|7166.7|7180.4|7165.4|7181.7|7166.7|7180.4|7165.4|1
1726677360000|2024-09-18 16:36:00|7180.7|7165.7|7182.2|7167.2|7182.2|7167.2|7180.7|7165.7|12
1726677370000|2024-09-18 16:36:10|7182.5|7167.5|7182.7|7167.7|7182.7|7167.7|7182.5|7167.5|1
1726677380000|2024-09-18 16:36:20|7181.9|7166.9|7182.4|7167.4|7182.4|7167.4|7181.9|7166.9|0
1726677400000|2024-09-18 16:36:40|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|1
1726677410000|2024-09-18 16:36:50|7180.4|7165.4|7182.4|7167.4|7182.4|7167.4|7179.9|7164.9|3
1726677420000|2024-09-18 16:37:00|7182.6|7167.6|7182.7|7167.7|7182.7|7167.7|7182.6|7167.6|4
1726677430000|2024-09-18 16:37:10|7182|7167|7181.2|7166.2|7182|7167|7181|7166|2
1726677440000|2024-09-18 16:37:20|7180.4|7165.4|7180.8|7165.8|7180.8|7165.8|7180.4|7165.4|2
1726677450000|2024-09-18 16:37:30|7181.4|7166.4|7180.4|7165.4|7181.4|7166.4|7180.4|7165.4|0
1726677460000|2024-09-18 16:37:40|7180.1|7165.1|7180.1|7165.1|7180.3|7165.3|7180.1|7165.1|1
1726677470000|2024-09-18 16:37:50|7179.7|7164.7|7179|7164|7179.7|7164.7|7179|7164|1
1726677480000|2024-09-18 16:38:00|7178.7|7163.7|7178.9|7163.9|7178.9|7163.9|7178.7|7163.7|1
1726677500000|2024-09-18 16:38:20|7179.9|7164.9|7180.9|7165.9|7181.1|7166.1|7179.9|7164.9|10
1726677510000|2024-09-18 16:38:30|7180.3|7165.3|7178.9|7163.9|7180.3|7165.3|7178.9|7163.9|1
1726677520000|2024-09-18 16:38:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|2
1726677530000|2024-09-18 16:38:50|7179.9|7164.9|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|0
1726677540000|2024-09-18 16:39:00|7181.1|7166.1|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|11
1726677550000|2024-09-18 16:39:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|10
1726677560000|2024-09-18 16:39:20|7181.4|7166.4|7182.4|7167.4|7182.4|7167.4|7181.4|7166.4|3
1726677570000|2024-09-18 16:39:30|7183.6|7168.6|7184.3|7169.3|7184.3|7169.3|7183.6|7168.6|4
1726677580000|2024-09-18 16:39:40|7184|7169|7183|7168|7184|7169|7183|7168|2
1726677600000|2024-09-18 16:40:00|7182.8|7167.8|7181.2|7166.2|7182.8|7167.8|7180.7|7165.7|2
1726677610000|2024-09-18 16:40:10|7180.7|7165.7|7181.2|7166.2|7181.2|7166.2|7180.7|7165.7|0
1726677620000|2024-09-18 16:40:20|7181.4|7166.4|7181.4|7166.4|7182.4|7167.4|7181.4|7166.4|2
1726677630000|2024-09-18 16:40:30|7181.2|7166.2|7182|7167|7182.4|7167.4|7180.7|7165.7|10
1726677640000|2024-09-18 16:40:40|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|1
1726677660000|2024-09-18 16:41:00|7180.2|7165.2|7180.7|7165.7|7180.9|7165.9|7180.2|7165.2|5
1726677670000|2024-09-18 16:41:10|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|3
1726677680000|2024-09-18 16:41:20|7180.2|7165.2|7181.4|7166.4|7181.4|7166.4|7180.2|7165.2|1
1726677690000|2024-09-18 16:41:30|7181.2|7166.2|7181.2|7166.2|7181.4|7166.4|7181.2|7166.2|0
1726677700000|2024-09-18 16:41:40|7181.4|7166.4|7181.2|7166.2|7181.4|7166.4|7181.2|7166.2|2
1726677710000|2024-09-18 16:41:50|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1726677720000|2024-09-18 16:42:00|7181.6|7166.6|7181.7|7166.7|7181.7|7166.7|7181.6|7166.6|1
1726677740000|2024-09-18 16:42:20|7182.6|7167.6|7183.9|7168.9|7183.9|7168.9|7182.6|7167.6|1
1726677750000|2024-09-18 16:42:30|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1726677760000|2024-09-18 16:42:40|7184.6|7169.6|7184.7|7169.7|7184.9|7169.9|7184.6|7169.6|15
1726677770000|2024-09-18 16:42:50|7184.9|7169.9|7184.7|7169.7|7184.9|7169.9|7184.7|7169.7|10
1726677780000|2024-09-18 16:43:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1726677790000|2024-09-18 16:43:10|7185.7|7170.7|7185.9|7170.9|7185.9|7170.9|7185.7|7170.7|4
1726677800000|2024-09-18 16:43:20|7186.1|7171.1|7185.5|7170.5|7186.2|7171.2|7185.5|7170.5|2
1726677810000|2024-09-18 16:43:30|||||||||1
1726677820000|2024-09-18 16:43:40|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7186.3|7171.3|20
1726677830000|2024-09-18 16:43:50|7186.2|7171.2|7185.9|7170.9|7186.2|7171.2|7185.9|7170.9|0
1726677840000|2024-09-18 16:44:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|3
1726677870000|2024-09-18 16:44:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|2
1726677890000|2024-09-18 16:44:50|7185.4|7170.4|7184.6|7169.6|7185.4|7170.4|7184.6|7169.6|5
1726677900000|2024-09-18 16:45:00|7184.9|7169.9|7186.1|7171.1|7186.1|7171.1|7184.9|7169.9|3
1726677910000|2024-09-18 16:45:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|3
1726677960000|2024-09-18 16:46:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726677980000|2024-09-18 16:46:20|7186.1|7171.1|7185.6|7170.6|7186.1|7171.1|7185.1|7170.1|5
1726677990000|2024-09-18 16:46:30|7185.2|7170.2|7184.9|7169.9|7185.2|7170.2|7184.9|7169.9|0
1726678010000|2024-09-18 16:46:50|7185.1|7170.1|7185.3|7170.3|7185.3|7170.3|7185.1|7170.1|1
1726678020000|2024-09-18 16:47:00|7185.6|7170.6|7186.9|7171.9|7187.8|7172.8|7185.6|7170.6|27
1726678030000|2024-09-18 16:47:10|7186.1|7171.1|7184.9|7169.9|7186.1|7171.1|7184.9|7169.9|0
1726678040000|2024-09-18 16:47:20|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1726678050000|2024-09-18 16:47:30|7185.3|7170.3|7185.6|7170.6|7185.6|7170.6|7185.3|7170.3|11
1726678080000|2024-09-18 16:48:00|7185.9|7170.9|7187.3|7172.3|7187.3|7172.3|7185.9|7170.9|2
1726678090000|2024-09-18 16:48:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|1
1726678100000|2024-09-18 16:48:20|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|3
1726678120000|2024-09-18 16:48:40|7188.1|7173.1|7187.7|7172.7|7188.1|7173.1|7187.7|7172.7|17
1726678130000|2024-09-18 16:48:50|7187.1|7172.1|7186.6|7171.6|7187.1|7172.1|7186.1|7171.1|2
1726678140000|2024-09-18 16:49:00|7187.6|7172.6|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|2
1726678150000|2024-09-18 16:49:10|7186.9|7171.9|7184.4|7169.4|7186.9|7171.9|7184.4|7169.4|3
1726678160000|2024-09-18 16:49:20|7185.1|7170.1|7186.1|7171.1|7186.6|7171.6|7185.1|7170.1|3
1726678190000|2024-09-18 16:49:50|7185.6|7170.6|7185.4|7170.4|7185.6|7170.6|7185.4|7170.4|4
1726678200000|2024-09-18 16:50:00|7185.1|7170.1|7184.6|7169.6|7185.1|7170.1|7184.6|7169.6|0
1726678230000|2024-09-18 16:50:30|7185.2|7170.2|7185.4|7170.4|7185.4|7170.4|7185.2|7170.2|4
1726678240000|2024-09-18 16:50:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726678260000|2024-09-18 16:51:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|1
1726678280000|2024-09-18 16:51:20|7186.7|7171.7|7187.1|7172.1|7187.1|7172.1|7186.7|7171.7|1
1726678320000|2024-09-18 16:52:00|7186.8|7171.8|7184.6|7169.6|7186.8|7171.8|7184.6|7169.6|3
1726678330000|2024-09-18 16:52:10|||||||||1
1726678340000|2024-09-18 16:52:20|7185.6|7170.6|7184.6|7169.6|7185.6|7170.6|7184.6|7169.6|13
1726678350000|2024-09-18 16:52:30|7184.9|7169.9|7185.1|7170.1|7185.1|7170.1|7184.9|7169.9|1
1726678360000|2024-09-18 16:52:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1726678370000|2024-09-18 16:52:50|7186.1|7171.1|7186|7171|7186.4|7171.4|7186|7171|7
1726678380000|2024-09-18 16:53:00|7185.8|7170.8|7185.5|7170.5|7185.8|7170.8|7185.5|7170.5|1
1726678410000|2024-09-18 16:53:30|||||||||1
1726678450000|2024-09-18 16:54:10|||||||||1
1726678460000|2024-09-18 16:54:20|7186|7171|7186|7171|7186|7171|7185|7170|3
1726678470000|2024-09-18 16:54:30|7186.5|7171.5|7183.7|7168.7|7186.5|7171.5|7183.7|7168.7|8
1726678480000|2024-09-18 16:54:40|7183.4|7168.4|7183|7168|7183.4|7168.4|7182.5|7167.5|17
1726678500000|2024-09-18 16:55:00|7182.8|7167.8|7184.7|7169.7|7184.7|7169.7|7182.7|7167.7|2
1726678510000|2024-09-18 16:55:10|7184.2|7169.2|7184.2|7169.2|7184.5|7169.5|7183.7|7168.7|1
1726678520000|2024-09-18 16:55:20|7184.3|7169.3|7184|7169|7184.3|7169.3|7184|7169|0
1726678550000|2024-09-18 16:55:50|7183.5|7168.5|7184.9|7169.9|7184.9|7169.9|7183.5|7168.5|5
1726678560000|2024-09-18 16:56:00|7185.2|7170.2|7186.2|7171.2|7186.2|7171.2|7185.2|7170.2|1
1726678570000|2024-09-18 16:56:10|7185.6|7170.6|7186|7171|7186|7171|7185.4|7170.4|2
1726678600000|2024-09-18 16:56:40|7186.2|7171.2|7187.9|7172.9|7187.9|7172.9|7186.2|7171.2|20
1726678620000|2024-09-18 16:57:00|7187.7|7172.7|7187.2|7172.2|7187.7|7172.7|7187.2|7172.2|2
1726678630000|2024-09-18 16:57:10|7187.5|7172.5|7187.7|7172.7|7187.7|7172.7|7187.5|7172.5|2
1726678640000|2024-09-18 16:57:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1726678650000|2024-09-18 16:57:30|7189.4|7174.4|7188.9|7173.9|7189.4|7174.4|7188.9|7173.9|2
1726678660000|2024-09-18 16:57:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|10
1726678670000|2024-09-18 16:57:50|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|2
1726678680000|2024-09-18 16:58:00|7188.1|7173.1|7187.9|7172.9|7188.1|7173.1|7187.9|7172.9|5
1726678690000|2024-09-18 16:58:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1726678700000|2024-09-18 16:58:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1726678710000|2024-09-18 16:58:30|||||||||2
1726678720000|2024-09-18 16:58:40|7188.9|7173.9|7190.6|7175.6|7190.6|7175.6|7188.9|7173.9|6
1726678730000|2024-09-18 16:58:50|7190.1|7175.1|7189.4|7174.4|7190.1|7175.1|7189.4|7174.4|2
1726678740000|2024-09-18 16:59:00|7188.8|7173.8|7186.5|7171.5|7188.8|7173.8|7186.5|7171.5|5
1726678750000|2024-09-18 16:59:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1726678760000|2024-09-18 16:59:20|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|2
1726678770000|2024-09-18 16:59:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|4
1726678780000|2024-09-18 16:59:40|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|4
1726678790000|2024-09-18 16:59:50|7187.6|7172.6|7187.4|7172.4|7187.6|7172.6|7187.4|7172.4|2
1726678800000|2024-09-18 17:00:00|7185.9|7170.9|7184.2|7169.2|7185.9|7170.9|7184.2|7169.2|4
1726678810000|2024-09-18 17:00:10|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1726678820000|2024-09-18 17:00:20|||||||||1
1726678830000|2024-09-18 17:00:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|2
1726678840000|2024-09-18 17:00:40|7181.6|7166.6|7184.1|7169.1|7184.4|7169.4|7181.6|7166.6|3
1726678850000|2024-09-18 17:00:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|3
1726678860000|2024-09-18 17:01:00|7186.1|7171.1|7187.6|7172.6|7187.6|7172.6|7186.1|7171.1|2
1726678870000|2024-09-18 17:01:10|||||||||1
1726678880000|2024-09-18 17:01:20|||||||||1
1726678900000|2024-09-18 17:01:40|||||||||2
1726678910000|2024-09-18 17:01:50|||||||||2
1726678950000|2024-09-18 17:02:30|7187.9|7172.9|7188.5|7173.5|7188.5|7173.5|7187.9|7172.9|27
1726678960000|2024-09-18 17:02:40|||||||||7
1726678970000|2024-09-18 17:02:50|7188.3|7173.3|7189.8|7174.8|7189.8|7174.8|7188.3|7173.3|4
1726678980000|2024-09-18 17:03:00|7190.1|7175.1|7190.5|7175.5|7190.5|7175.5|7190.1|7175.1|3
1726678990000|2024-09-18 17:03:10|7191.5|7176.5|7192|7177|7192|7177|7191.5|7176.5|0
1726679000000|2024-09-18 17:03:20|7193.1|7178.1|7193.3|7178.3|7193.3|7178.3|7193.1|7178.1|0
1726679010000|2024-09-18 17:03:30|7193.5|7178.5|7191.3|7176.3|7193.5|7178.5|7191.3|7176.3|9
1726679020000|2024-09-18 17:03:40|7189.2|7174.2|7188.6|7173.6|7189.2|7174.2|7188.4|7173.4|3
1726679030000|2024-09-18 17:03:50|7191.6|7176.6|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|50
1726679040000|2024-09-18 17:04:00|7191.9|7176.9|7189.6|7174.6|7192.1|7177.1|7189.6|7174.6|4
1726679050000|2024-09-18 17:04:10|7188.9|7173.9|7188.6|7173.6|7189.6|7174.6|7188.1|7173.1|15
1726679060000|2024-09-18 17:04:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1726679090000|2024-09-18 17:04:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|2
1726679100000|2024-09-18 17:05:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1726679110000|2024-09-18 17:05:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|2
1726679120000|2024-09-18 17:05:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|2
1726679160000|2024-09-18 17:06:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1726679170000|2024-09-18 17:06:10|7188.6|7173.6|7187.9|7172.9|7188.6|7173.6|7187.9|7172.9|4
1726679210000|2024-09-18 17:06:50|||||||||1
1726679240000|2024-09-18 17:07:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|10
1726679260000|2024-09-18 17:07:40|||||||||2
1726679270000|2024-09-18 17:07:50|7188.4|7173.4|7188.3|7173.3|7188.4|7173.4|7188.3|7173.3|1
1726679280000|2024-09-18 17:08:00|7188.6|7173.6|7190.1|7175.1|7190.6|7175.6|7188.6|7173.6|1
1726679290000|2024-09-18 17:08:10|||||||||1
1726679300000|2024-09-18 17:08:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7
1726679310000|2024-09-18 17:08:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|3
1726679320000|2024-09-18 17:08:40|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|4
1726679330000|2024-09-18 17:08:50|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.4|7171.4|3
1726679350000|2024-09-18 17:09:10|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.1|7172.1|1
1726679390000|2024-09-18 17:09:50|7187.6|7172.6|7186.9|7171.9|7187.6|7172.6|7186.9|7171.9|2
1726679410000|2024-09-18 17:10:10|7187.5|7172.5|7187.4|7172.4|7188.1|7173.1|7187.4|7172.4|13
1726679420000|2024-09-18 17:10:20|||||||||3
1726679430000|2024-09-18 17:10:30|7187.2|7172.2|7188.2|7173.2|7188.9|7173.9|7187|7172|2
1726679440000|2024-09-18 17:10:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1726679450000|2024-09-18 17:10:50|7188|7173|7188|7173|7188|7173|7188|7173|0
1726679460000|2024-09-18 17:11:00|7187.8|7172.8|7189.4|7174.4|7189.4|7174.4|7187.3|7172.3|6
1726679470000|2024-09-18 17:11:10|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|3
1726679490000|2024-09-18 17:11:30|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|0
1726679500000|2024-09-18 17:11:40|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1726679510000|2024-09-18 17:11:50|7188.9|7173.9|7189.2|7174.2|7189.2|7174.2|7188.9|7173.9|0
1726679520000|2024-09-18 17:12:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|1
1726679540000|2024-09-18 17:12:20|7189.6|7174.6|7190.6|7175.6|7190.6|7175.6|7189.4|7174.4|12
1726679550000|2024-09-18 17:12:30|7190.8|7175.8|7191.6|7176.6|7191.6|7176.6|7190.8|7175.8|0
1726679560000|2024-09-18 17:12:40|||||||||3
1726679580000|2024-09-18 17:13:00|7191.8|7176.8|7191.6|7176.6|7191.8|7176.8|7191.6|7176.6|12
1726679620000|2024-09-18 17:13:40|||||||||1
1726679640000|2024-09-18 17:14:00|7191.3|7176.3|7191.4|7176.4|7191.6|7176.6|7190.9|7175.9|6
1726679650000|2024-09-18 17:14:10|||||||||2
1726679670000|2024-09-18 17:14:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1726679690000|2024-09-18 17:14:50|7189.5|7174.5|7187.2|7172.2|7189.5|7174.5|7187.2|7172.2|2
1726679700000|2024-09-18 17:15:00|7187.7|7172.7|7187.9|7172.9|7187.9|7172.9|7187.7|7172.7|4
1726679710000|2024-09-18 17:15:10|||||||||1
1726679730000|2024-09-18 17:15:30|7187.6|7172.6|7187.8|7172.8|7187.8|7172.8|7187.6|7172.6|21
1726679740000|2024-09-18 17:15:40|7190.1|7175.1|7189.3|7174.3|7190.8|7175.8|7189.3|7174.3|8
1726679760000|2024-09-18 17:16:00|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|4
1726679770000|2024-09-18 17:16:10|7190.2|7175.2|7190|7175|7190.3|7175.3|7190|7175|17
1726679780000|2024-09-18 17:16:20|7190.5|7175.5|7190.6|7175.6|7190.6|7175.6|7190.5|7175.5|1
1726679790000|2024-09-18 17:16:30|7189.7|7174.7|7187.6|7172.6|7189.7|7174.7|7187.6|7172.6|9
1726679800000|2024-09-18 17:16:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1726679810000|2024-09-18 17:16:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1726679850000|2024-09-18 17:17:30|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|1
1726679860000|2024-09-18 17:17:40|7187.4|7172.4|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|0
1726679870000|2024-09-18 17:17:50|||||||||2
1726679880000|2024-09-18 17:18:00|||||||||1
1726679890000|2024-09-18 17:18:10|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.9|7171.9|1
1726679900000|2024-09-18 17:18:20|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1726679910000|2024-09-18 17:18:30|7188.9|7173.9|7189.7|7174.7|7189.7|7174.7|7188.9|7173.9|1
1726679920000|2024-09-18 17:18:40|7189.5|7174.5|7189.7|7174.7|7189.7|7174.7|7189.5|7174.5|3
1726679940000|2024-09-18 17:19:00|7189.4|7174.4|7189.5|7174.5|7189.9|7174.9|7189.2|7174.2|3
1726679950000|2024-09-18 17:19:10|7188.7|7173.7|7188.4|7173.4|7188.7|7173.7|7188.4|7173.4|5
1726679960000|2024-09-18 17:19:20|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1726679970000|2024-09-18 17:19:30|7189.7|7174.7|7190.2|7175.2|7190.2|7175.2|7189.7|7174.7|1
1726679980000|2024-09-18 17:19:40|7191.2|7176.2|7190.7|7175.7|7191.2|7176.2|7190.7|7175.7|0
1726680000000|2024-09-18 17:20:00|7190.9|7175.9|7191.4|7176.4|7191.4|7176.4|7190.9|7175.9|0
1726680010000|2024-09-18 17:20:10|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|0
1726680030000|2024-09-18 17:20:30|7192|7177|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|1
1726680050000|2024-09-18 17:20:50|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|5
1726680070000|2024-09-18 17:21:10|7191|7176|7190.5|7175.5|7191|7176|7190.5|7175.5|2
1726680080000|2024-09-18 17:21:20|7190.8|7175.8|7191.7|7176.7|7191.7|7176.7|7190.8|7175.8|1
1726680110000|2024-09-18 17:21:50|7191.9|7176.9|7192|7177|7192.2|7177.2|7191.9|7176.9|0
1726680140000|2024-09-18 17:22:20|7192.2|7177.2|7192|7177|7192.2|7177.2|7192|7177|1
1726680150000|2024-09-18 17:22:30|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1726680160000|2024-09-18 17:22:40|||||||||1
1726680170000|2024-09-18 17:22:50|||||||||1
1726680180000|2024-09-18 17:23:00|||||||||1
1726680190000|2024-09-18 17:23:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|26
1726680200000|2024-09-18 17:23:20|7193.9|7178.9|7193.7|7178.7|7194.1|7179.1|7193.7|7178.7|6
1726680210000|2024-09-18 17:23:30|7193.3|7178.3|7192.4|7177.4|7193.3|7178.3|7191.5|7176.5|15
1726680220000|2024-09-18 17:23:40|7193.4|7178.4|7195.1|7180.1|7195.1|7180.1|7193.4|7178.4|3
1726680230000|2024-09-18 17:23:50|7194.9|7179.9|7194.1|7179.1|7194.9|7179.9|7194.1|7179.1|3
1726680240000|2024-09-18 17:24:00|7193.8|7178.8|7194.6|7179.6|7194.6|7179.6|7193.8|7178.8|1
1726680250000|2024-09-18 17:24:10|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.8|7179.8|0
1726680260000|2024-09-18 17:24:20|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1726680290000|2024-09-18 17:24:50|7195.1|7180.1|7194.4|7179.4|7195.1|7180.1|7194.1|7179.1|4
1726680300000|2024-09-18 17:25:00|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|0
1726680310000|2024-09-18 17:25:10|7194.9|7179.9|7195.1|7180.1|7195.1|7180.1|7194.9|7179.9|3
1726680320000|2024-09-18 17:25:20|7194.9|7179.9|7196.1|7181.1|7196.1|7181.1|7194.9|7179.9|7
1726680330000|2024-09-18 17:25:30|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1726680350000|2024-09-18 17:25:50|7197|7182|7197.3|7182.3|7197.5|7182.5|7197|7182|25
1726680370000|2024-09-18 17:26:10|7195.8|7180.8|7196.6|7181.6|7196.6|7181.6|7195.8|7180.8|5
1726680380000|2024-09-18 17:26:20|7196.8|7181.8|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|1
1726680390000|2024-09-18 17:26:30|7197.1|7182.1|7196.8|7181.8|7197.1|7182.1|7196.8|7181.8|0
1726680400000|2024-09-18 17:26:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726680410000|2024-09-18 17:26:50|||||||||3
1726680420000|2024-09-18 17:27:00|7197.3|7182.3|7203.1|7188.1|7203.1|7188.1|7197.3|7182.3|11
1726680430000|2024-09-18 17:27:10|7202.8|7187.8|7203.6|7188.6|7203.6|7188.6|7202.8|7187.8|5
1726680450000|2024-09-18 17:27:30|7196.6|7181.6|7194.1|7179.1|7196.6|7181.6|7194.1|7179.1|8
1726680460000|2024-09-18 17:27:40|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.8|7179.8|0
1726680470000|2024-09-18 17:27:50|7194.6|7179.6|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|1
1726680480000|2024-09-18 17:28:00|||||||||1
1726680490000|2024-09-18 17:28:10|7195.7|7180.7|7195.4|7180.4|7195.7|7180.7|7195.4|7180.4|6
1726680500000|2024-09-18 17:28:20|7196.3|7181.3|7196.6|7181.6|7196.6|7181.6|7196.3|7181.3|20
1726680520000|2024-09-18 17:28:40|7196.9|7181.9|7196.6|7181.6|7196.9|7181.9|7196.6|7181.6|3
1726680570000|2024-09-18 17:29:30|7196.8|7181.8|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|20
1726680600000|2024-09-18 17:30:00|||||||||1
1726680610000|2024-09-18 17:30:10|7196.6|7181.6|7199.3|7184.3|7199.6|7184.6|7195.8|7180.8|61
1726680620000|2024-09-18 17:30:20|7198.2|7183.2|7197.6|7182.6|7198.2|7183.2|7197.6|7182.6|1
1726680630000|2024-09-18 17:30:30|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.6|7182.6|2
1726680640000|2024-09-18 17:30:40|7198.1|7183.1|7197.8|7182.8|7198.1|7183.1|7197.8|7182.8|0
1726680650000|2024-09-18 17:30:50|7197.3|7182.3|7196.9|7181.9|7197.3|7182.3|7196.9|7181.9|2
1726680660000|2024-09-18 17:31:00|7196.6|7181.6|7196.9|7181.9|7197.1|7182.1|7196.6|7181.6|1
1726680670000|2024-09-18 17:31:10|||||||||5
1726680700000|2024-09-18 17:31:40|7196.6|7181.6|7196.9|7181.9|7196.9|7181.9|7196.6|7181.6|18
1726680710000|2024-09-18 17:31:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1726680720000|2024-09-18 17:32:00|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|8
1726680730000|2024-09-18 17:32:10|7194.3|7179.3|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|1
1726680740000|2024-09-18 17:32:20|7193.8|7178.8|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|4
1726680770000|2024-09-18 17:32:50|||||||||1
1726680800000|2024-09-18 17:33:20|||||||||1
1726680820000|2024-09-18 17:33:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|6
1726680830000|2024-09-18 17:33:50|7193.3|7178.3|7195.1|7180.1|7195.1|7180.1|7193.3|7178.3|18
1726680840000|2024-09-18 17:34:00|7195.3|7180.3|7195.1|7180.1|7195.3|7180.3|7195.1|7180.1|0
1726680850000|2024-09-18 17:34:10|7195.6|7180.6|7196.9|7181.9|7197.1|7182.1|7195.6|7180.6|7
1726680860000|2024-09-18 17:34:20|7197.1|7182.1|7196.4|7181.4|7197.1|7182.1|7196.4|7181.4|3
1726680880000|2024-09-18 17:34:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|2
1726680890000|2024-09-18 17:34:50|7196.9|7181.9|7196.4|7181.4|7196.9|7181.9|7196.4|7181.4|0
1726680900000|2024-09-18 17:35:00|7197.1|7182.1|7196.9|7181.9|7197.1|7182.1|7196.9|7181.9|10
1726680910000|2024-09-18 17:35:10|7196.7|7181.7|7197.1|7182.1|7197.1|7182.1|7196.4|7181.4|3
1726680920000|2024-09-18 17:35:20|7196.9|7181.9|7197.1|7182.1|7197.1|7182.1|7196.4|7181.4|14
1726680930000|2024-09-18 17:35:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|2
1726680940000|2024-09-18 17:35:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1726680950000|2024-09-18 17:35:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|2
1726680980000|2024-09-18 17:36:20|||||||||1
1726681010000|2024-09-18 17:36:50|||||||||1
1726681030000|2024-09-18 17:37:10|7194.4|7179.4|7195.6|7180.6|7195.6|7180.6|7193.1|7178.1|18
1726681040000|2024-09-18 17:37:20|7195.1|7180.1|7194.4|7179.4|7195.1|7180.1|7194.4|7179.4|0
1726681050000|2024-09-18 17:37:30|7194.2|7179.2|7196.1|7181.1|7196.1|7181.1|7193.6|7178.6|6
1726681060000|2024-09-18 17:37:40|7195.6|7180.6|7195.6|7180.6|7195.9|7180.9|7195.4|7180.4|6
1726681090000|2024-09-18 17:38:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1726681100000|2024-09-18 17:38:20|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|0
1726681110000|2024-09-18 17:38:30|||||||||7
1726681130000|2024-09-18 17:38:50|7195.6|7180.6|7196.2|7181.2|7196.7|7181.7|7195.6|7180.6|49
1726681140000|2024-09-18 17:39:00|7195.7|7180.7|7195.9|7180.9|7195.9|7180.9|7195.7|7180.7|0
1726681150000|2024-09-18 17:39:10|7196.2|7181.2|7197|7182|7197.4|7182.4|7196.2|7181.2|2
1726681160000|2024-09-18 17:39:20|7196.5|7181.5|7197.2|7182.2|7197.2|7182.2|7196.5|7181.5|1
1726681190000|2024-09-18 17:39:50|7197|7182|7196.5|7181.5|7197|7182|7196.5|7181.5|2
1726681220000|2024-09-18 17:40:20|||||||||1
1726681240000|2024-09-18 17:40:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1726681260000|2024-09-18 17:41:00|||||||||45
1726681270000|2024-09-18 17:41:10|7200.1|7185.1|7200.9|7185.9|7201.6|7186.6|7200.1|7185.1|10
1726681280000|2024-09-18 17:41:20|7201.4|7186.4|7201.6|7186.6|7201.6|7186.6|7201.4|7186.4|1
1726681300000|2024-09-18 17:41:40|7206.1|7191.1|7210.6|7195.6|7213.8|7198.8|7206.1|7191.1|33
1726681310000|2024-09-18 17:41:50|7210.5|7195.5|7208.4|7193.4|7214.1|7199.1|7208.4|7193.4|12
1726681320000|2024-09-18 17:42:00|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|1
1726681330000|2024-09-18 17:42:10|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|19
1726681340000|2024-09-18 17:42:20|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1726681350000|2024-09-18 17:42:30|7206.9|7191.9|7206.7|7191.7|7206.9|7191.9|7206.7|7191.7|1
1726681360000|2024-09-18 17:42:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1726681380000|2024-09-18 17:43:00|||||||||1
1726681400000|2024-09-18 17:43:20|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|5
1726681420000|2024-09-18 17:43:40|||||||||1
1726681440000|2024-09-18 17:44:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1726681460000|2024-09-18 17:44:20|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|6
1726681470000|2024-09-18 17:44:30|||||||||1
1726681490000|2024-09-18 17:44:50|7206.9|7191.9|7208.8|7193.8|7211.2|7196.2|7206.9|7191.9|13
1726681500000|2024-09-18 17:45:00|7209.1|7194.1|7209.6|7194.6|7209.9|7194.9|7209.1|7194.1|1
1726681510000|2024-09-18 17:45:10|7209.4|7194.4|7208.6|7193.6|7209.4|7194.4|7208.1|7193.1|1
1726681540000|2024-09-18 17:45:40|7208.4|7193.4|7206.7|7191.7|7208.4|7193.4|7206.7|7191.7|3
1726681550000|2024-09-18 17:45:50|7207.2|7192.2|7207.7|7192.7|7207.7|7192.7|7207.2|7192.2|1
1726681560000|2024-09-18 17:46:00|7207.9|7192.9|7207.2|7192.2|7207.9|7192.9|7207.2|7192.2|5
1726681570000|2024-09-18 17:46:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1726681590000|2024-09-18 17:46:30|7207.1|7192.1|7207.4|7192.4|7207.4|7192.4|7207.1|7192.1|6
1726681600000|2024-09-18 17:46:40|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|2
1726681610000|2024-09-18 17:46:50|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|0
1726681630000|2024-09-18 17:47:10|7206.9|7191.9|7201.2|7186.2|7206.9|7191.9|7201.2|7186.2|3
1726681640000|2024-09-18 17:47:20|||||||||1
1726681650000|2024-09-18 17:47:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1726681660000|2024-09-18 17:47:40|||||||||1
1726681670000|2024-09-18 17:47:50|7201.7|7186.7|7203.6|7188.6|7203.6|7188.6|7201.7|7186.7|3
1726681680000|2024-09-18 17:48:00|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|1
1726681700000|2024-09-18 17:48:20|||||||||1
1726681710000|2024-09-18 17:48:30|7204.4|7189.4|7204.2|7189.2|7204.4|7189.4|7204.2|7189.2|4
1726681720000|2024-09-18 17:48:40|7203.9|7188.9|7203.2|7188.2|7203.9|7188.9|7203.2|7188.2|4
1726681730000|2024-09-18 17:48:50|7203.4|7188.4|7206|7191|7206|7191|7203.4|7188.4|1
1726681740000|2024-09-18 17:49:00|7206.9|7191.9|7205.4|7190.4|7206.9|7191.9|7205.4|7190.4|6
1726681760000|2024-09-18 17:49:20|7203.9|7188.9|7203.6|7188.6|7203.9|7188.9|7203.6|7188.6|2
1726681790000|2024-09-18 17:49:50|7203.3|7188.3|7203.5|7188.5|7203.7|7188.7|7202.7|7187.7|11
1726681800000|2024-09-18 17:50:00|7203.7|7188.7|7205.9|7190.9|7205.9|7190.9|7203.7|7188.7|2
1726681810000|2024-09-18 17:50:10|7206|7191|7207.2|7192.2|7207.2|7192.2|7205.7|7190.7|2
1726681830000|2024-09-18 17:50:30|7206.7|7191.7|7206.2|7191.2|7206.7|7191.7|7206.2|7191.2|0
1726681840000|2024-09-18 17:50:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1726681850000|2024-09-18 17:50:50|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7
1726681860000|2024-09-18 17:51:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1726681870000|2024-09-18 17:51:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1726681880000|2024-09-18 17:51:20|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|1
1726681890000|2024-09-18 17:51:30|7204.2|7189.2|7203.2|7188.2|7204.2|7189.2|7203.2|7188.2|1
1726681900000|2024-09-18 17:51:40|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1726681920000|2024-09-18 17:52:00|7204|7189|7204|7189|7204|7189|7204|7189|0
1726681950000|2024-09-18 17:52:30|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1726681980000|2024-09-18 17:53:00|7204|7189|7202|7187|7204|7189|7202|7187|2
1726681990000|2024-09-18 17:53:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|1
1726682000000|2024-09-18 17:53:20|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|25
1726682010000|2024-09-18 17:53:30|7200.7|7185.7|7200.5|7185.5|7200.7|7185.7|7200.5|7185.5|2
1726682020000|2024-09-18 17:53:40|7200.7|7185.7|7200|7185|7200.7|7185.7|7200|7185|4
1726682030000|2024-09-18 17:53:50|7199.5|7184.5|7200|7185|7200|7185|7199|7184|7
1726682040000|2024-09-18 17:54:00|7200.7|7185.7|7203.5|7188.5|7206|7191|7200.7|7185.7|7
1726682070000|2024-09-18 17:54:30|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|1
1726682080000|2024-09-18 17:54:40|7204.2|7189.2|7204.7|7189.7|7204.7|7189.7|7204.2|7189.2|2
1726682090000|2024-09-18 17:54:50|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|2
1726682100000|2024-09-18 17:55:00|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|2
1726682110000|2024-09-18 17:55:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|1
1726682120000|2024-09-18 17:55:20|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|11
1726682130000|2024-09-18 17:55:30|7207.2|7192.2|7207.3|7192.3|7207.3|7192.3|7207.2|7192.2|34
1726682140000|2024-09-18 17:55:40|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|1
1726682150000|2024-09-18 17:55:50|7208.7|7193.7|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|1
1726682160000|2024-09-18 17:56:00|7209|7194|7209.1|7194.1|7210.7|7195.7|7209|7194|11
1726682170000|2024-09-18 17:56:10|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1726682180000|2024-09-18 17:56:20|7209.7|7194.7|7208.2|7193.2|7209.7|7194.7|7208.2|7193.2|6
1726682190000|2024-09-18 17:56:30|7208.5|7193.5|7209.2|7194.2|7209.2|7194.2|7208.5|7193.5|1
1726682210000|2024-09-18 17:56:50|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1726682220000|2024-09-18 17:57:00|7210|7195|7210.2|7195.2|7210.2|7195.2|7210|7195|1
1726682230000|2024-09-18 17:57:10|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|1
1726682240000|2024-09-18 17:57:20|7210.2|7195.2|7209|7194|7210.2|7195.2|7209|7194|8
1726682250000|2024-09-18 17:57:30|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|4
1726682260000|2024-09-18 17:57:40|7209.5|7194.5|7210.7|7195.7|7210.7|7195.7|7209.5|7194.5|8
1726682270000|2024-09-18 17:57:50|7211.2|7196.2|7211.7|7196.7|7211.7|7196.7|7211.2|7196.2|4
1726682290000|2024-09-18 17:58:10|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.7|7194.7|4
1726682310000|2024-09-18 17:58:30|7209.9|7194.9|7207|7192|7210.9|7195.9|7207|7192|8
1726682320000|2024-09-18 17:58:40|7206.8|7191.8|7213.6|7198.6|7213.6|7198.6|7206.2|7191.2|22
1726682330000|2024-09-18 17:58:50|7213.3|7198.3|7211.4|7196.4|7213.3|7198.3|7211.4|7196.4|22
1726682340000|2024-09-18 17:59:00|7211.7|7196.7|7212.8|7197.8|7214.3|7199.3|7211.7|7196.7|4
1726682350000|2024-09-18 17:59:10|7212.1|7197.1|7212.6|7197.6|7212.6|7197.6|7212.1|7197.1|0
1726682360000|2024-09-18 17:59:20|7213.1|7198.1|7214.3|7199.3|7214.3|7199.3|7213.1|7198.1|3
1726682370000|2024-09-18 17:59:30|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7214.1|7199.1|5
1726682380000|2024-09-18 17:59:40|7213.1|7198.1|7215.1|7200.1|7215.1|7200.1|7213.1|7198.1|36
1726682390000|2024-09-18 17:59:50|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|4
1726682400000|2024-09-18 18:00:00|7214.2|7199.2|7213.9|7198.9|7214.4|7199.4|7213.1|7198.1|7
1726682410000|2024-09-18 18:00:10|7214.1|7199.1|7216.1|7201.1|7216.1|7201.1|7213.1|7198.1|32
1726682420000|2024-09-18 18:00:20|7216.3|7201.3|7218.6|7203.6|7218.8|7203.8|7216.3|7201.3|29
1726682430000|2024-09-18 18:00:30|7218.1|7203.1|7218|7203|7218.8|7203.8|7218|7203|11
1726682440000|2024-09-18 18:00:40|7218.3|7203.3|7222.6|7207.6|7222.6|7207.6|7218.3|7203.3|12
1726682450000|2024-09-18 18:00:50|7222|7207|7225.8|7210.8|7227|7212|7221.6|7206.6|31
1726682460000|2024-09-18 18:01:00|7227.2|7212.2|7230.5|7215.5|7230.5|7215.5|7227.2|7212.2|10
1726682470000|2024-09-18 18:01:10|7230.1|7215.1|7230.8|7215.8|7230.8|7215.8|7229.5|7214.5|13
1726682480000|2024-09-18 18:01:20|7230|7215|7229.5|7214.5|7230.2|7215.2|7229.5|7214.5|10
1726682490000|2024-09-18 18:01:30|7228.9|7213.9|7220.8|7205.8|7228.9|7213.9|7220.5|7205.5|17
1726682500000|2024-09-18 18:01:40|7221|7206|7228|7213|7228.2|7213.2|7221|7206|12
1726682510000|2024-09-18 18:01:50|7228.9|7213.9|7228.8|7213.8|7229.5|7214.5|7228.8|7213.8|5
1726682520000|2024-09-18 18:02:00|7228.5|7213.5|7223.3|7208.3|7228.5|7213.5|7221.8|7206.8|9
1726682530000|2024-09-18 18:02:10|7222|7207|7221.7|7206.7|7222|7207|7221|7206|4
1726682540000|2024-09-18 18:02:20|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|1
1726682550000|2024-09-18 18:02:30|7222.2|7207.2|7223.8|7208.8|7223.8|7208.8|7221|7206|14
1726682560000|2024-09-18 18:02:40|7224|7209|7226.5|7211.5|7227|7212|7224|7209|4
1726682570000|2024-09-18 18:02:50|7227|7212|7227.5|7212.5|7227.5|7212.5|7227|7212|1
1726682580000|2024-09-18 18:03:00|7229|7214|7227|7212|7229|7214|7227|7212|12
1726682590000|2024-09-18 18:03:10|7227.5|7212.5|7227|7212|7227.5|7212.5|7227|7212|3
1726682600000|2024-09-18 18:03:20|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|2
1726682610000|2024-09-18 18:03:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|2
1726682630000|2024-09-18 18:03:50|7221.8|7206.8|7223|7208|7223|7208|7221.8|7206.8|9
1726682640000|2024-09-18 18:04:00|7223.2|7208.2|7223.3|7208.3|7223.5|7208.5|7223|7208|0
1726682650000|2024-09-18 18:04:10|7223|7208|7223|7208|7223|7208|7223|7208|0
1726682660000|2024-09-18 18:04:20|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|2
1726682670000|2024-09-18 18:04:30|||||||||2
1726682680000|2024-09-18 18:04:40|7224|7209|7224|7209|7224|7209|7224|7209|6
1726682690000|2024-09-18 18:04:50|7229.2|7214.2|7231|7216|7231.3|7216.3|7229.2|7214.2|15
1726682700000|2024-09-18 18:05:00|7230.5|7215.5|7224.8|7209.8|7230.5|7215.5|7224.8|7209.8|24
1726682710000|2024-09-18 18:05:10|7225|7210|7227.1|7212.1|7227.8|7212.8|7225|7210|7
1726682720000|2024-09-18 18:05:20|7227.3|7212.3|7229.6|7214.6|7229.6|7214.6|7226.8|7211.8|21
1726682730000|2024-09-18 18:05:30|7229.3|7214.3|7230.6|7215.6|7231.6|7216.6|7229.3|7214.3|12
1726682740000|2024-09-18 18:05:40|7231.1|7216.1|7228.9|7213.9|7233.6|7218.6|7228.3|7213.3|22
1726682750000|2024-09-18 18:05:50|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229|7214|6
1726682760000|2024-09-18 18:06:00|7230.2|7215.2|7232|7217|7232.2|7217.2|7230.2|7215.2|9
1726682770000|2024-09-18 18:06:10|7231.7|7216.7|7230.5|7215.5|7231.7|7216.7|7230.5|7215.5|2
1726682780000|2024-09-18 18:06:20|7231.7|7216.7|7232.2|7217.2|7232.7|7217.7|7231.5|7216.5|23
1726682790000|2024-09-18 18:06:30|7231.9|7216.9|7230.4|7215.4|7232.6|7217.6|7230.4|7215.4|21
1726682800000|2024-09-18 18:06:40|7230.6|7215.6|7229.1|7214.1|7231.6|7216.6|7229.1|7214.1|8
1726682810000|2024-09-18 18:06:50|7230.1|7215.1|7231.4|7216.4|7231.9|7216.9|7230.1|7215.1|5
1726682830000|2024-09-18 18:07:10|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1726682840000|2024-09-18 18:07:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726682850000|2024-09-18 18:07:30|7231.4|7216.4|7231.9|7216.9|7232.2|7217.2|7231.4|7216.4|6
1726682860000|2024-09-18 18:07:40|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|1
1726682870000|2024-09-18 18:07:50|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.5|7215.5|8
1726682880000|2024-09-18 18:08:00|7231|7216|7231.5|7216.5|7231.5|7216.5|7231|7216|9
1726682890000|2024-09-18 18:08:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7
1726682900000|2024-09-18 18:08:20|7232.8|7217.8|7236.2|7221.2|7236.2|7221.2|7232.8|7217.8|32
1726682910000|2024-09-18 18:08:30|7236.5|7221.5|7237.2|7222.2|7238.2|7223.2|7236.5|7221.5|30
1726682920000|2024-09-18 18:08:40|7236.9|7221.9|7237.4|7222.4|7237.4|7222.4|7236.9|7221.9|2
1726682930000|2024-09-18 18:08:50|7236.8|7221.8|7233.4|7218.4|7236.8|7221.8|7233.4|7218.4|2
1726682940000|2024-09-18 18:09:00|7233.1|7218.1|7233.4|7218.4|7233.4|7218.4|7232.7|7217.7|3
1726682960000|2024-09-18 18:09:20|7232.5|7217.5|7231.3|7216.3|7232.5|7217.5|7231.3|7216.3|7
1726682970000|2024-09-18 18:09:30|7231|7216|7227.3|7212.3|7231|7216|7227.3|7212.3|17
1726682980000|2024-09-18 18:09:40|7226.9|7211.9|7226.8|7211.8|7226.9|7211.9|7226.3|7211.3|12
1726682990000|2024-09-18 18:09:50|7226.1|7211.1|7224.9|7209.9|7226.1|7211.1|7224.9|7209.9|8
1726683000000|2024-09-18 18:10:00|7224.7|7209.7|7226.3|7211.3|7227.1|7212.1|7224.7|7209.7|29
1726683010000|2024-09-18 18:10:10|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|3
1726683030000|2024-09-18 18:10:30|7227.4|7212.4|7225.4|7210.4|7227.4|7212.4|7225.4|7210.4|6
1726683040000|2024-09-18 18:10:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726683050000|2024-09-18 18:10:50|7223.2|7208.2|7224|7209|7224|7209|7223.2|7208.2|24
1726683060000|2024-09-18 18:11:00|7224.3|7209.3|7226|7211|7226.3|7211.3|7224.3|7209.3|3
1726683070000|2024-09-18 18:11:10|7226.3|7211.3|7224.8|7209.8|7226.3|7211.3|7224.8|7209.8|11
1726683080000|2024-09-18 18:11:20|7224.6|7209.6|7223.7|7208.7|7224.6|7209.6|7223.5|7208.5|5
1726683090000|2024-09-18 18:11:30|7224.6|7209.6|7229.7|7214.7|7229.7|7214.7|7224.3|7209.3|27
1726683100000|2024-09-18 18:11:40|7230.2|7215.2|7229.7|7214.7|7231.9|7216.9|7229.4|7214.4|26
1726683110000|2024-09-18 18:11:50|7229.9|7214.9|7231.1|7216.1|7231.7|7216.7|7229.9|7214.9|64
1726683120000|2024-09-18 18:12:00|7230.4|7215.4|7230.4|7215.4|7231.1|7216.1|7230.4|7215.4|11
1726683130000|2024-09-18 18:12:10|7230.2|7215.2|7228.7|7213.7|7230.2|7215.2|7228.7|7213.7|15
1726683140000|2024-09-18 18:12:20|7227.4|7212.4|7226.2|7211.2|7227.4|7212.4|7226.2|7211.2|59
1726683150000|2024-09-18 18:12:30|7226.5|7211.5|7227.2|7212.2|7227.2|7212.2|7226.5|7211.5|17
1726683160000|2024-09-18 18:12:40|7227.4|7212.4|7226.7|7211.7|7227.4|7212.4|7226.7|7211.7|7
1726683170000|2024-09-18 18:12:50|7226.4|7211.4|7229.8|7214.8|7229.8|7214.8|7226.4|7211.4|6
1726683180000|2024-09-18 18:13:00|7230.3|7215.3|7228|7213|7232|7217|7227.8|7212.8|75
1726683190000|2024-09-18 18:13:10|7227.8|7212.8|7229.2|7214.2|7229.2|7214.2|7227.3|7212.3|7
1726683200000|2024-09-18 18:13:20|7230|7215|7231.9|7216.9|7232.1|7217.1|7229.7|7214.7|13
1726683220000|2024-09-18 18:13:40|7231|7216|7230.9|7215.9|7232.1|7217.1|7230.1|7215.1|24
1726683230000|2024-09-18 18:13:50|7231.4|7216.4|7230.5|7215.5|7231.4|7216.4|7230.5|7215.5|11
1726683240000|2024-09-18 18:14:00|7230.9|7215.9|7232.9|7217.9|7233.3|7218.3|7230|7215|121
1726683250000|2024-09-18 18:14:10|7233.3|7218.3|7233.5|7218.5|7233.7|7218.7|7231.6|7216.6|57
1726683260000|2024-09-18 18:14:20|7233.8|7218.8|7234.6|7219.6|7236.3|7221.3|7233.6|7218.6|141
1726683270000|2024-09-18 18:14:30|7234.3|7219.3|7236.6|7221.6|7236.6|7221.6|7231.8|7216.8|108
1726683280000|2024-09-18 18:14:40|7236.1|7221.1|7235.5|7220.5|7236.9|7221.9|7235.5|7220.5|141
1726683290000|2024-09-18 18:14:50|7236.6|7221.6|7237.4|7222.4|7237.9|7222.9|7236.1|7221.1|119
1726683300000|2024-09-18 18:15:00|7237.1|7222.1|7234.1|7219.1|7237.1|7222.1|7234.1|7219.1|39
1726683310000|2024-09-18 18:15:10|7233.6|7218.6|7235.6|7220.6|7235.9|7220.9|7233.6|7218.6|32
1726683320000|2024-09-18 18:15:20|7235.4|7220.4|7235.3|7220.3|7235.6|7220.6|7235.3|7220.3|29
1726683330000|2024-09-18 18:15:30|7235.5|7220.5|7235.3|7220.3|7235.8|7220.8|7235.3|7220.3|6
1726683340000|2024-09-18 18:15:40|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7
1726683350000|2024-09-18 18:15:50|7236.1|7221.1|7238.8|7223.8|7238.8|7223.8|7236.1|7221.1|51
1726683360000|2024-09-18 18:16:00|7239.4|7224.4|7242|7227|7242|7227|7239.4|7224.4|3
1726683370000|2024-09-18 18:16:10|7242.3|7227.3|7243|7228|7243|7228|7242.3|7227.3|4
1726683380000|2024-09-18 18:16:20|7241.9|7226.9|7240.6|7225.6|7241.9|7226.9|7240.4|7225.4|19
1726683390000|2024-09-18 18:16:30|7239.1|7224.1|7239.6|7224.6|7239.8|7224.8|7237.9|7222.9|14
1726683400000|2024-09-18 18:16:40|7239.3|7224.3|7239.1|7224.1|7239.3|7224.3|7238.8|7223.8|13
1726683410000|2024-09-18 18:16:50|7239.3|7224.3|7237.9|7222.9|7239.3|7224.3|7237.9|7222.9|2
1726683420000|2024-09-18 18:17:00|7238.1|7223.1|7236.6|7221.6|7238.1|7223.1|7236.6|7221.6|3
1726683430000|2024-09-18 18:17:10|7238.1|7223.1|7236.1|7221.1|7238.1|7223.1|7235.6|7220.6|30
1726683440000|2024-09-18 18:17:20|7235.9|7220.9|7235.3|7220.3|7235.9|7220.9|7235.3|7220.3|27
1726683450000|2024-09-18 18:17:30|7235.6|7220.6|7234.8|7219.8|7235.6|7220.6|7233.3|7218.3|11
1726683460000|2024-09-18 18:17:40|7235.1|7220.1|7236.4|7221.4|7236.4|7221.4|7235.1|7220.1|6
1726683470000|2024-09-18 18:17:50|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|1
1726683480000|2024-09-18 18:18:00|7235.9|7220.9|7233.4|7218.4|7236.1|7221.1|7233.4|7218.4|21
1726683490000|2024-09-18 18:18:10|7234.5|7219.5|7234.9|7219.9|7235.4|7220.4|7234.5|7219.5|9
1726683510000|2024-09-18 18:18:30|7235.1|7220.1|7234.9|7219.9|7235.1|7220.1|7234.6|7219.6|17
1726683520000|2024-09-18 18:18:40|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|4
1726683530000|2024-09-18 18:18:50|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.4|7221.4|2
1726683540000|2024-09-18 18:19:00|7236.9|7221.9|7237.1|7222.1|7238.6|7223.6|7236.1|7221.1|6
1726683550000|2024-09-18 18:19:10|7237.6|7222.6|7237.9|7222.9|7237.9|7222.9|7236.9|7221.9|4
1726683560000|2024-09-18 18:19:20|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|0
1726683580000|2024-09-18 18:19:40|7236.8|7221.8|7237.4|7222.4|7237.4|7222.4|7235.9|7220.9|9
1726683590000|2024-09-18 18:19:50|7238.4|7223.4|7238.1|7223.1|7239.1|7224.1|7237.9|7222.9|29
1726707600000|2024-09-19 01:00:00|7231.4|7216.4|7232.2|7217.2|7233.5|7218.5|7229.7|7214.7|5
1726707610000|2024-09-19 01:00:10|7232.1|7217.1|7232.4|7217.4|7232.4|7217.4|7231.9|7216.9|1
1726707620000|2024-09-19 01:00:20|7232.7|7217.7|7231.9|7216.9|7232.7|7217.7|7231.9|7216.9|2
1726707630000|2024-09-19 01:00:30|7232.2|7217.2|7229.2|7214.2|7232.2|7217.2|7229.2|7214.2|18
1726707640000|2024-09-19 01:00:40|7229|7214|7226|7211|7229|7214|7226|7211|1
1726707650000|2024-09-19 01:00:50|7224.5|7209.5|7222.3|7207.3|7224.5|7209.5|7222.3|7207.3|0
1726707660000|2024-09-19 01:01:00|7222|7207|7217.6|7202.6|7222|7207|7217.6|7202.6|0
1726707670000|2024-09-19 01:01:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1726707680000|2024-09-19 01:01:20|7222.5|7207.5|7221.8|7206.8|7222.5|7207.5|7221.8|7206.8|24
1726707690000|2024-09-19 01:01:30|7223|7208|7221.5|7206.5|7224.5|7209.5|7221.5|7206.5|1
1726707710000|2024-09-19 01:01:50|7221.3|7206.3|7219|7204|7221.3|7206.3|7218.7|7203.7|5
1726707720000|2024-09-19 01:02:00|7217.5|7202.5|7217|7202|7217.5|7202.5|7216.5|7201.5|2
1726707730000|2024-09-19 01:02:10|7218|7203|7217.5|7202.5|7218|7203|7217.5|7202.5|5
1726707740000|2024-09-19 01:02:20|7217.3|7202.3|7217|7202|7217.3|7202.3|7217|7202|0
1726707750000|2024-09-19 01:02:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|3
1726707760000|2024-09-19 01:02:40|7213|7198|7211.5|7196.5|7213|7198|7211.5|7196.5|5
1726707770000|2024-09-19 01:02:50|7212|7197|7211.9|7196.9|7212|7197|7211|7196|2
1726707780000|2024-09-19 01:03:00|7212.5|7197.5|7212|7197|7212.5|7197.5|7211.5|7196.5|0
1726707800000|2024-09-19 01:03:20|7215|7200|7215|7200|7215|7200|7215|7200|1
1726707840000|2024-09-19 01:04:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1726707850000|2024-09-19 01:04:10|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|3
1726707860000|2024-09-19 01:04:20|||||||||2
1726707870000|2024-09-19 01:04:30|7212.2|7197.2|7210.3|7195.3|7212.2|7197.2|7210.3|7195.3|4
1726707900000|2024-09-19 01:05:00|7210|7195|7209.3|7194.3|7210|7195|7209.3|7194.3|4
1726707910000|2024-09-19 01:05:10|7208.3|7193.3|7205.8|7190.8|7208.3|7193.3|7205.8|7190.8|6
1726707920000|2024-09-19 01:05:20|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|3
1726707930000|2024-09-19 01:05:30|7203.2|7188.2|7201.8|7186.8|7203.2|7188.2|7201.8|7186.8|1
1726707940000|2024-09-19 01:05:40|7204.4|7189.4|7206.5|7191.5|7206.5|7191.5|7204.4|7189.4|1
1726707960000|2024-09-19 01:06:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1726707970000|2024-09-19 01:06:10|7205.5|7190.5|7206.8|7191.8|7206.8|7191.8|7203.8|7188.8|5
1726707980000|2024-09-19 01:06:20|7206.6|7191.6|7206.3|7191.3|7206.6|7191.6|7206.3|7191.3|0
1726708020000|2024-09-19 01:07:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1726708070000|2024-09-19 01:07:50|7206.5|7191.5|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|1
1726708080000|2024-09-19 01:08:00|7206.8|7191.8|7206.5|7191.5|7206.8|7191.8|7206.3|7191.3|0
1726708090000|2024-09-19 01:08:10|7206.8|7191.8|7205.8|7190.8|7206.8|7191.8|7205.8|7190.8|1
1726708110000|2024-09-19 01:08:30|7205.3|7190.3|7207.5|7192.5|7207.5|7192.5|7204.5|7189.5|5
1726708170000|2024-09-19 01:09:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|1
1726708190000|2024-09-19 01:09:50|7205.3|7190.3|7203|7188|7205.3|7190.3|7203|7188|1
1726708210000|2024-09-19 01:10:10|7202.4|7187.4|7199.8|7184.8|7202.4|7187.4|7199.8|7184.8|1
1726708230000|2024-09-19 01:10:30|||||||||1
1726708240000|2024-09-19 01:10:40|7200.7|7185.7|7201.5|7186.5|7202|7187|7199.8|7184.8|6
1726708260000|2024-09-19 01:11:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1726708270000|2024-09-19 01:11:10|7202|7187|7202|7187|7202.3|7187.3|7202|7187|1
1726708280000|2024-09-19 01:11:20|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1726708330000|2024-09-19 01:12:10|7201|7186|7201|7186|7201|7186|7201|7186|0
1726708370000|2024-09-19 01:12:50|7200.4|7185.4|7200|7185|7200.4|7185.4|7200|7185|3
1726708480000|2024-09-19 01:14:40|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|1
1726708500000|2024-09-19 01:15:00|7200|7185|7200|7185|7200|7185|7200|7185|0
1726708530000|2024-09-19 01:15:30|7199.8|7184.8|7200.5|7185.5|7200.5|7185.5|7199.8|7184.8|0
1726708570000|2024-09-19 01:16:10|7201.3|7186.3|7201.6|7186.6|7201.6|7186.6|7201.3|7186.3|1
1726708580000|2024-09-19 01:16:20|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|1
1726708590000|2024-09-19 01:16:30|||||||||1
1726708600000|2024-09-19 01:16:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1726708610000|2024-09-19 01:16:50|7197.4|7182.4|7197|7182|7197.4|7182.4|7197|7182|2
1726708630000|2024-09-19 01:17:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1726708640000|2024-09-19 01:17:20|7195.7|7180.7|7194.8|7179.8|7195.7|7180.7|7194.8|7179.8|0
1726708650000|2024-09-19 01:17:30|7194.3|7179.3|7193.5|7178.5|7194.3|7179.3|7193.5|7178.5|0
1726708670000|2024-09-19 01:17:50|7193|7178|7191.3|7176.3|7193|7178|7191.3|7176.3|7
1726708680000|2024-09-19 01:18:00|||||||||7
1726708690000|2024-09-19 01:18:10|7190.1|7175.1|7189.9|7174.9|7190.1|7175.1|7189.9|7174.9|4
1726708710000|2024-09-19 01:18:30|7189.6|7174.6|7188.9|7173.9|7189.6|7174.6|7188.9|7173.9|4
1726708720000|2024-09-19 01:18:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1726708760000|2024-09-19 01:19:20|7189|7174|7186.9|7171.9|7189|7174|7186.9|7171.9|0
1726708770000|2024-09-19 01:19:30|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1726708790000|2024-09-19 01:19:50|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.1|7172.1|0
1726708800000|2024-09-19 01:20:00|7187.7|7172.7|7187.4|7172.4|7187.7|7172.7|7186.7|7171.7|12
1726708810000|2024-09-19 01:20:10|7187.7|7172.7|7187.1|7172.1|7187.7|7172.7|7186.9|7171.9|1
1726708820000|2024-09-19 01:20:20|7186|7171|7185.8|7170.8|7186|7171|7185.5|7170.5|12
1726708830000|2024-09-19 01:20:30|7185.5|7170.5|7183|7168|7185.5|7170.5|7182.9|7167.9|2
1726708840000|2024-09-19 01:20:40|7183.3|7168.3|7183.5|7168.5|7183.5|7168.5|7183.3|7168.3|0
1726708860000|2024-09-19 01:21:00|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|0
1726708870000|2024-09-19 01:21:10|7184.8|7169.8|7184.5|7169.5|7184.8|7169.8|7184|7169|5
1726708890000|2024-09-19 01:21:30|7184.8|7169.8|7186.3|7171.3|7186.3|7171.3|7183.8|7168.8|2
1726708900000|2024-09-19 01:21:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1726708910000|2024-09-19 01:21:50|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1726708920000|2024-09-19 01:22:00|||||||||4
1726708930000|2024-09-19 01:22:10|||||||||1
1726708940000|2024-09-19 01:22:20|7186.7|7171.7|7185.3|7170.3|7186.7|7171.7|7185.3|7170.3|1
1726708970000|2024-09-19 01:22:50|7185.1|7170.1|7184.8|7169.8|7185.1|7170.1|7184.1|7169.1|0
1726708980000|2024-09-19 01:23:00|7184.6|7169.6|7184.1|7169.1|7185.1|7170.1|7183.4|7168.4|0
1726708990000|2024-09-19 01:23:10|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1726709020000|2024-09-19 01:23:40|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|1
1726709040000|2024-09-19 01:24:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1726709080000|2024-09-19 01:24:40|||||||||1
1726709100000|2024-09-19 01:25:00|7184.9|7169.9|7184.4|7169.4|7186.3|7171.3|7184.4|7169.4|2
1726709110000|2024-09-19 01:25:10|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1726709190000|2024-09-19 01:26:30|7183.5|7168.5|7182.3|7167.3|7183.6|7168.6|7181.1|7166.1|1
1726709200000|2024-09-19 01:26:40|7181.8|7166.8|7182.6|7167.6|7183.1|7168.1|7181.8|7166.8|1
1726709210000|2024-09-19 01:26:50|7183.1|7168.1|7179.9|7164.9|7183.1|7168.1|7179.9|7164.9|3
1726709220000|2024-09-19 01:27:00|7179.6|7164.6|7179.3|7164.3|7179.6|7164.6|7179.3|7164.3|4
1726709230000|2024-09-19 01:27:10|7176.6|7161.6|7177.3|7162.3|7177.3|7162.3|7176.6|7161.6|2
1726709240000|2024-09-19 01:27:20|7176.8|7161.8|7175.8|7160.8|7176.8|7161.8|7175.8|7160.8|1
1726709250000|2024-09-19 01:27:30|7176.2|7161.2|7179.9|7164.9|7179.9|7164.9|7176.2|7161.2|1
1726709260000|2024-09-19 01:27:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1726709300000|2024-09-19 01:28:20|7181.8|7166.8|7182|7167|7182|7167|7181.8|7166.8|1
1726709310000|2024-09-19 01:28:30|7182.8|7167.8|7183.8|7168.8|7183.8|7168.8|7182.8|7167.8|0
1726709320000|2024-09-19 01:28:40|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1726709390000|2024-09-19 01:29:50|7183|7168|7183|7168|7183|7168|7183|7168|0
1726709420000|2024-09-19 01:30:20|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1726709430000|2024-09-19 01:30:30|7184.1|7169.1|7184.3|7169.3|7184.3|7169.3|7184.1|7169.1|0
1726709440000|2024-09-19 01:30:40|7185.8|7170.8|7187.3|7172.3|7187.3|7172.3|7185.8|7170.8|1
1726709460000|2024-09-19 01:31:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1726709470000|2024-09-19 01:31:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|12
1726709480000|2024-09-19 01:31:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1726709500000|2024-09-19 01:31:40|7192.1|7177.1|7192|7177|7192.1|7177.1|7192|7177|0
1726709510000|2024-09-19 01:31:50|7191|7176|7192|7177|7192|7177|7191|7176|0
1726709520000|2024-09-19 01:32:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1726709530000|2024-09-19 01:32:10|7193.7|7178.7|7194|7179|7194|7179|7193.7|7178.7|0
1726709540000|2024-09-19 01:32:20|7195|7180|7195|7180|7195|7180|7195|7180|0
1726709560000|2024-09-19 01:32:40|7196|7181|7196|7181|7196|7181|7196|7181|0
1726709580000|2024-09-19 01:33:00|7195.3|7180.3|7194.3|7179.3|7195.3|7180.3|7194.3|7179.3|0
1726709590000|2024-09-19 01:33:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1726709600000|2024-09-19 01:33:20|7193.3|7178.3|7192.5|7177.5|7193.3|7178.3|7192.5|7177.5|0
1726709610000|2024-09-19 01:33:30|7191.3|7176.3|7189.8|7174.8|7191.3|7176.3|7189.8|7174.8|2
1726709620000|2024-09-19 01:33:40|7189.5|7174.5|7191|7176|7191|7176|7189.5|7174.5|3
1726709630000|2024-09-19 01:33:50|7189.5|7174.5|7189.7|7174.7|7189.7|7174.7|7189.5|7174.5|1
1726709640000|2024-09-19 01:34:00|7190|7175|7193|7178|7193|7178|7190|7175|3
1726709660000|2024-09-19 01:34:20|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|0
1726709670000|2024-09-19 01:34:30|7195|7180|7195|7180|7195|7180|7195|7180|0
1726709680000|2024-09-19 01:34:40|7194|7179|7194|7179|7194|7179|7194|7179|0
1726709690000|2024-09-19 01:34:50|7194.2|7179.2|7194.8|7179.8|7195|7180|7194.2|7179.2|0
1726709710000|2024-09-19 01:35:10|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1726709760000|2024-09-19 01:36:00|7195|7180|7195.2|7180.2|7195.2|7180.2|7195|7180|0
1726709770000|2024-09-19 01:36:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1726709820000|2024-09-19 01:37:00|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|1
1726709830000|2024-09-19 01:37:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1726709850000|2024-09-19 01:37:30|7199.5|7184.5|7200|7185|7200|7185|7199.5|7184.5|0
1726709930000|2024-09-19 01:38:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1726709970000|2024-09-19 01:39:30|7203.5|7188.5|7206|7191|7206|7191|7203.5|7188.5|6
1726709980000|2024-09-19 01:39:40|7205.4|7190.4|7207|7192|7207|7192|7205.4|7190.4|17
1726709990000|2024-09-19 01:39:50|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1726710000000|2024-09-19 01:40:00|7206.7|7191.7|7199.5|7184.5|7206.7|7191.7|7199.5|7184.5|2
1726710020000|2024-09-19 01:40:20|7199.7|7184.7|7200|7185|7200|7185|7199.7|7184.7|0
1726710130000|2024-09-19 01:42:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1726710160000|2024-09-19 01:42:40|7198.7|7183.7|7197.5|7182.5|7198.7|7183.7|7197.5|7182.5|0
1726710230000|2024-09-19 01:43:50|7198.7|7183.7|7199.3|7184.3|7199.3|7184.3|7198.7|7183.7|4
1726710240000|2024-09-19 01:44:00|7199|7184|7198.5|7183.5|7199|7184|7198|7183|0
1726710350000|2024-09-19 01:45:50|||||||||1
1726710390000|2024-09-19 01:46:30|7200.4|7185.4|7199.2|7184.2|7200.4|7185.4|7199|7184|1
1726710400000|2024-09-19 01:46:40|7199.3|7184.3|7199|7184|7199.5|7184.5|7199|7184|0
1726710450000|2024-09-19 01:47:30|7198.8|7183.8|7198.5|7183.5|7198.8|7183.8|7198.5|7183.5|0
1726710460000|2024-09-19 01:47:40|7202.8|7187.8|7203|7188|7203|7188|7202.5|7187.5|5
1726710550000|2024-09-19 01:49:10|7205.1|7190.1|7206|7191|7206.3|7191.3|7205.1|7190.1|1
1726710560000|2024-09-19 01:49:20|7205.7|7190.7|7208.5|7193.5|7208.5|7193.5|7205.7|7190.7|3
1726710570000|2024-09-19 01:49:30|7208.2|7193.2|7208.7|7193.7|7208.7|7193.7|7208.2|7193.2|5
1726710610000|2024-09-19 01:50:10|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1726710720000|2024-09-19 01:52:00|7210.3|7195.3|7214.1|7199.1|7214.1|7199.1|7210.3|7195.3|1
1726710730000|2024-09-19 01:52:10|7213.8|7198.8|7217.6|7202.6|7217.6|7202.6|7213.8|7198.8|11
1726710750000|2024-09-19 01:52:30|7215.7|7200.7|7215|7200|7215.7|7200.7|7215|7200|8
1726710760000|2024-09-19 01:52:40|7215.2|7200.2|7215|7200|7215.2|7200.2|7215|7200|0
1726710790000|2024-09-19 01:53:10|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|1
1726710800000|2024-09-19 01:53:20|7218.9|7203.9|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|0
1726710810000|2024-09-19 01:53:30|7222.2|7207.2|7222.9|7207.9|7222.9|7207.9|7222.2|7207.2|6
1726710820000|2024-09-19 01:53:40|7223.8|7208.8|7223.9|7208.9|7224.4|7209.4|7223.8|7208.8|2
1726710830000|2024-09-19 01:53:50|7224.1|7209.1|7223.4|7208.4|7224.1|7209.1|7223.4|7208.4|0
1726710840000|2024-09-19 01:54:00|7222.9|7207.9|7223.1|7208.1|7226.7|7211.7|7222.9|7207.9|17
1726710860000|2024-09-19 01:54:20|7222.9|7207.9|7222.6|7207.6|7222.9|7207.9|7222.6|7207.6|0
1726710880000|2024-09-19 01:54:40|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1726710930000|2024-09-19 01:55:30|7221.9|7206.9|7220.3|7205.3|7221.9|7206.9|7220.3|7205.3|0
1726710940000|2024-09-19 01:55:40|7220|7205|7219.8|7204.8|7220|7205|7219.8|7204.8|0
1726710960000|2024-09-19 01:56:00|7219.2|7204.2|7219|7204|7219.2|7204.2|7219|7204|0
1726711030000|2024-09-19 01:57:10|7219.4|7204.4|7220.6|7205.6|7220.6|7205.6|7219.4|7204.4|0
1726711070000|2024-09-19 01:57:50|7221.8|7206.8|7223|7208|7223.3|7208.3|7221.8|7206.8|2
1726711080000|2024-09-19 01:58:00|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1726711110000|2024-09-19 01:58:30|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1726711130000|2024-09-19 01:58:50|7223.4|7208.4|7222.8|7207.8|7223.8|7208.8|7222.8|7207.8|2
1726711160000|2024-09-19 01:59:20|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1726711180000|2024-09-19 01:59:40|7224.2|7209.2|7224.4|7209.4|7224.4|7209.4|7224.2|7209.2|1
1726711190000|2024-09-19 01:59:50|7223.8|7208.8|7223.8|7208.8|7224.6|7209.6|7223.8|7208.8|1
1726711210000|2024-09-19 02:00:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1726711240000|2024-09-19 02:00:40|7223.3|7208.3|7223.7|7208.7|7224.6|7209.6|7223.3|7208.3|2
1726711260000|2024-09-19 02:01:00|7224|7209|7224|7209|7224|7209|7224|7209|0
1726711340000|2024-09-19 02:02:20|7223.5|7208.5|7224.8|7209.8|7224.8|7209.8|7223.5|7208.5|0
1726711400000|2024-09-19 02:03:20|7224.6|7209.6|7224.8|7209.8|7224.8|7209.8|7224.6|7209.6|0
1726711410000|2024-09-19 02:03:30|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726711440000|2024-09-19 02:04:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726711450000|2024-09-19 02:04:10|7225.1|7210.1|7225.3|7210.3|7225.3|7210.3|7225.1|7210.1|0
1726711480000|2024-09-19 02:04:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726711530000|2024-09-19 02:05:30|7224.9|7209.9|7224.1|7209.1|7224.9|7209.9|7224.1|7209.1|0
1726711540000|2024-09-19 02:05:40|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1726711660000|2024-09-19 02:07:40|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1726711680000|2024-09-19 02:08:00|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1726711720000|2024-09-19 02:08:40|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1726711740000|2024-09-19 02:09:00|7227|7212|7227|7212|7227|7212|7227|7212|1
1726711750000|2024-09-19 02:09:10|7227.3|7212.3|7227.5|7212.5|7227.5|7212.5|7227.3|7212.3|1
1726711760000|2024-09-19 02:09:20|7227.1|7212.1|7226.5|7211.5|7227.1|7212.1|7226.5|7211.5|0
1726711770000|2024-09-19 02:09:30|7226|7211|7227|7212|7227|7212|7226|7211|0
1726711780000|2024-09-19 02:09:40|7226.8|7211.8|7226.2|7211.2|7226.8|7211.8|7226|7211|0
1726711790000|2024-09-19 02:09:50|7226.3|7211.3|7226.5|7211.5|7226.5|7211.5|7226|7211|0
1726711800000|2024-09-19 02:10:00|7227|7212|7227|7212|7227|7212|7227|7212|0
1726711810000|2024-09-19 02:10:10|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1726711860000|2024-09-19 02:11:00|7229|7214|7230|7215|7230|7215|7229|7214|1
1726711890000|2024-09-19 02:11:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1726711900000|2024-09-19 02:11:40|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232|7217|1
1726711910000|2024-09-19 02:11:50|7232|7217|7232|7217|7232|7217|7232|7217|0
1726711920000|2024-09-19 02:12:00|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|1
1726711930000|2024-09-19 02:12:10|7232|7217|7230.5|7215.5|7232|7217|7230.5|7215.5|1
1726712020000|2024-09-19 02:13:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1726712200000|2024-09-19 02:16:40|7230.4|7215.4|7225|7210|7230.4|7215.4|7225|7210|1
1726712230000|2024-09-19 02:17:10|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|0
1726712320000|2024-09-19 02:18:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726712350000|2024-09-19 02:19:10|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1726712360000|2024-09-19 02:19:20|7224.4|7209.4|7223.8|7208.8|7224.6|7209.6|7223.8|7208.8|0
1726712400000|2024-09-19 02:20:00|7227|7212|7227|7212|7227|7212|7227|7212|5
1726712430000|2024-09-19 02:20:30|7227.3|7212.3|7227.5|7212.5|7227.5|7212.5|7227.3|7212.3|0
1726712440000|2024-09-19 02:20:40|7229|7214|7229|7214|7229|7214|7229|7214|0
1726712450000|2024-09-19 02:20:50|7229.8|7214.8|7231|7216|7231|7216|7229.8|7214.8|0
1726712500000|2024-09-19 02:21:40|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|0
1726712530000|2024-09-19 02:22:10|7230.8|7215.8|7230.5|7215.5|7231|7216|7230.5|7215.5|0
1726712550000|2024-09-19 02:22:30|7231.5|7216.5|7231.5|7216.5|7232|7217|7231.5|7216.5|2
1726712560000|2024-09-19 02:22:40|7233|7218|7232.6|7217.6|7233|7218|7232.6|7217.6|2
1726712580000|2024-09-19 02:23:00|7232|7217|7232|7217|7232|7217|7232|7217|0
1726712660000|2024-09-19 02:24:20|7232.5|7217.5|7232|7217|7232.5|7217.5|7232|7217|0
1726712800000|2024-09-19 02:26:40|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726712860000|2024-09-19 02:27:40|7233.6|7218.6|7234.1|7219.1|7234.1|7219.1|7233.6|7218.6|1
1726712870000|2024-09-19 02:27:50|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1726712880000|2024-09-19 02:28:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1726712950000|2024-09-19 02:29:10|7234.8|7219.8|7235.1|7220.1|7235.1|7220.1|7234.8|7219.8|0
1726712960000|2024-09-19 02:29:20|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1726713010000|2024-09-19 02:30:10|7238.1|7223.1|7238.1|7223.1|7238.6|7223.6|7238.1|7223.1|1
1726713020000|2024-09-19 02:30:20|7238.5|7223.5|7239.6|7224.6|7239.6|7224.6|7238.5|7223.5|0
1726713050000|2024-09-19 02:30:50|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713060000|2024-09-19 02:31:00|7239.2|7224.2|7238.1|7223.1|7239.2|7224.2|7238.1|7223.1|0
1726713070000|2024-09-19 02:31:10|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|12
1726713090000|2024-09-19 02:31:30|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1726713100000|2024-09-19 02:31:40|7242.8|7227.8|7240.6|7225.6|7243.1|7228.1|7240.6|7225.6|0
1726713120000|2024-09-19 02:32:00|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713190000|2024-09-19 02:33:10|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|2
1726713200000|2024-09-19 02:33:20|7244.7|7229.7|7245.6|7230.6|7245.6|7230.6|7244.7|7229.7|5
1726713210000|2024-09-19 02:33:30|7246.4|7231.4|7247.1|7232.1|7247.1|7232.1|7246.4|7231.4|2
1726713220000|2024-09-19 02:33:40|7246.6|7231.6|7246.1|7231.1|7246.6|7231.6|7246.1|7231.1|0
1726713230000|2024-09-19 02:33:50|7246.6|7231.6|7247.1|7232.1|7247.1|7232.1|7246.6|7231.6|1
1726713240000|2024-09-19 02:34:00|7247.3|7232.3|7246.1|7231.1|7247.3|7232.3|7246.1|7231.1|4
1726713270000|2024-09-19 02:34:30|7245.6|7230.6|7244.8|7229.8|7245.6|7230.6|7244.8|7229.8|0
1726713280000|2024-09-19 02:34:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1726713290000|2024-09-19 02:34:50|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1726713300000|2024-09-19 02:35:00|7243.9|7228.9|7242.6|7227.6|7243.9|7228.9|7242.6|7227.6|1
1726713330000|2024-09-19 02:35:30|7242.1|7227.1|7242.6|7227.6|7244.1|7229.1|7240.6|7225.6|11
1726713350000|2024-09-19 02:35:50|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726713470000|2024-09-19 02:37:50|7240.1|7225.1|7240.6|7225.6|7240.6|7225.6|7240.1|7225.1|1
1726713480000|2024-09-19 02:38:00|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|0
1726713510000|2024-09-19 02:38:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713540000|2024-09-19 02:39:00|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1726713550000|2024-09-19 02:39:10|7239.9|7224.9|7239.2|7224.2|7239.9|7224.9|7239.2|7224.2|0
1726713600000|2024-09-19 02:40:00|7240.1|7225.1|7243.1|7228.1|7243.8|7228.8|7240.1|7225.1|1
1726713650000|2024-09-19 02:40:50|7242.7|7227.7|7241.9|7226.9|7242.7|7227.7|7241.9|7226.9|0
1726713690000|2024-09-19 02:41:30|7240.9|7225.9|7241.6|7226.6|7242.6|7227.6|7240.9|7225.9|3
1726713860000|2024-09-19 02:44:20|7241.4|7226.4|7241.6|7226.6|7241.6|7226.6|7241.4|7226.4|1
1726713890000|2024-09-19 02:44:50|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|1
1726713900000|2024-09-19 02:45:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726713950000|2024-09-19 02:45:50|7242.1|7227.1|7246.1|7231.1|7246.1|7231.1|7242.1|7227.1|1
1726713960000|2024-09-19 02:46:00|7245.9|7230.9|7245.8|7230.8|7246.1|7231.1|7245.6|7230.6|0
1726713970000|2024-09-19 02:46:10|7245.6|7230.6|7245.6|7230.6|7246.1|7231.1|7245.6|7230.6|0
1726713980000|2024-09-19 02:46:20|7245.8|7230.8|7245.8|7230.8|7246.1|7231.1|7245.6|7230.6|0
1726713990000|2024-09-19 02:46:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7245.6|7230.6|1
1726714000000|2024-09-19 02:46:40|7245.6|7230.6|7246.1|7231.1|7246.6|7231.6|7245.6|7230.6|0
1726714020000|2024-09-19 02:47:00|7245.6|7230.6|7246.9|7231.9|7246.9|7231.9|7245.6|7230.6|0
1726714030000|2024-09-19 02:47:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1726714050000|2024-09-19 02:47:30|||||||||1
1726714060000|2024-09-19 02:47:40|||||||||1
1726714100000|2024-09-19 02:48:20|7246.4|7231.4|7246.6|7231.6|7247.1|7232.1|7246.4|7231.4|0
1726714120000|2024-09-19 02:48:40|7246.1|7231.1|7246.6|7231.6|7246.6|7231.6|7246.1|7231.1|0
1726714140000|2024-09-19 02:49:00|7246.4|7231.4|7247.6|7232.6|7247.6|7232.6|7246.1|7231.1|0
1726714170000|2024-09-19 02:49:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|1
1726714200000|2024-09-19 02:50:00|7244.5|7229.5|7243.7|7228.7|7244.5|7229.5|7243.7|7228.7|0
1726714210000|2024-09-19 02:50:10|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|0
1726714240000|2024-09-19 02:50:40|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1726714300000|2024-09-19 02:51:40|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|1
1726714320000|2024-09-19 02:52:00|7247|7232|7247|7232|7247|7232|7247|7232|1
1726714330000|2024-09-19 02:52:10|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1726714380000|2024-09-19 02:53:00|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1726714390000|2024-09-19 02:53:10|7246.4|7231.4|7246.6|7231.6|7246.6|7231.6|7246.3|7231.3|0
1726714400000|2024-09-19 02:53:20|7245.1|7230.1|7244.6|7229.6|7245.1|7230.1|7244.6|7229.6|1
1726714410000|2024-09-19 02:53:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1726714440000|2024-09-19 02:54:00|7244.3|7229.3|7242.4|7227.4|7244.3|7229.3|7241.9|7226.9|2
1726714450000|2024-09-19 02:54:10|7242.7|7227.7|7241.7|7226.7|7242.7|7227.7|7241.7|7226.7|3
1726714470000|2024-09-19 02:54:30|7241.3|7226.3|7241|7226|7241.3|7226.3|7241|7226|0
1726714490000|2024-09-19 02:54:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1726714530000|2024-09-19 02:55:30|7240.3|7225.3|7236|7221|7240.3|7225.3|7235.7|7220.7|4
1726714540000|2024-09-19 02:55:40|7235.4|7220.4|7233.1|7218.1|7235.4|7220.4|7232.9|7217.9|1
1726714550000|2024-09-19 02:55:50|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|0
1726714560000|2024-09-19 02:56:00|7232.5|7217.5|7231.1|7216.1|7232.5|7217.5|7231.1|7216.1|10
1726714620000|2024-09-19 02:57:00|7229.4|7214.4|7229.6|7214.6|7230.1|7215.1|7229.4|7214.4|0
1726714650000|2024-09-19 02:57:30|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1726714660000|2024-09-19 02:57:40|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|0
1726714670000|2024-09-19 02:57:50|7229.8|7214.8|7230.5|7215.5|7230.5|7215.5|7229.8|7214.8|0
1726714680000|2024-09-19 02:58:00|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1726714740000|2024-09-19 02:59:00|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|1
1726714750000|2024-09-19 02:59:10|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1726714760000|2024-09-19 02:59:20|7231.6|7216.6|7232.9|7217.9|7232.9|7217.9|7231.6|7216.6|0
1726714770000|2024-09-19 02:59:30|7232.6|7217.6|7227.2|7212.2|7233.1|7218.1|7226.1|7211.1|6
1726714800000|2024-09-19 03:00:00|7226|7211|7227.2|7212.2|7227.7|7212.7|7226|7211|1
1726714810000|2024-09-19 03:00:10|7226.7|7211.7|7228.7|7213.7|7229|7214|7226.2|7211.2|0
1726714840000|2024-09-19 03:00:40|7227.7|7212.7|7223.7|7208.7|7227.7|7212.7|7223.7|7208.7|3
1726714940000|2024-09-19 03:02:20|7223.9|7208.9|7222.9|7207.9|7227.1|7212.1|7222.9|7207.9|4
1726714950000|2024-09-19 03:02:30|7222.6|7207.6|7221.4|7206.4|7225.6|7210.6|7221.3|7206.3|13
1726714960000|2024-09-19 03:02:40|7222.7|7207.7|7220.9|7205.9|7223.9|7208.9|7220.9|7205.9|6
1726714970000|2024-09-19 03:02:50|7222.1|7207.1|7220.3|7205.3|7223.6|7208.6|7218.4|7203.4|5
1726714980000|2024-09-19 03:03:00|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1726714990000|2024-09-19 03:03:10|7221|7206|7221.6|7206.6|7221.6|7206.6|7221|7206|0
1726715010000|2024-09-19 03:03:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1726715030000|2024-09-19 03:03:50|7222.1|7207.1|7222.7|7207.7|7223|7208|7222.1|7207.1|2
1726715040000|2024-09-19 03:04:00|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1726715050000|2024-09-19 03:04:10|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1726715060000|2024-09-19 03:04:20|7222.9|7207.9|7223.2|7208.2|7223.2|7208.2|7222.9|7207.9|0
1726715070000|2024-09-19 03:04:30|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1726715080000|2024-09-19 03:04:40|7223.6|7208.6|7228.1|7213.1|7228.1|7213.1|7223.6|7208.6|0
1726715090000|2024-09-19 03:04:50|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|1
1726715110000|2024-09-19 03:05:10|7225.7|7210.7|7220.7|7205.7|7226.4|7211.4|7220.7|7205.7|3
1726715210000|2024-09-19 03:06:50|7221.5|7206.5|7222.9|7207.9|7222.9|7207.9|7221.5|7206.5|0
1726715240000|2024-09-19 03:07:20|7223.1|7208.1|7223.4|7208.4|7223.4|7208.4|7223.1|7208.1|0
1726715250000|2024-09-19 03:07:30|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1726715350000|2024-09-19 03:09:10|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1726715370000|2024-09-19 03:09:30|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1726715450000|2024-09-19 03:10:50|7242.4|7204.9|7232.7|7217.7|7242.4|7218.2|7231.6|7204.9|3
1726715470000|2024-09-19 03:11:10|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715480000|2024-09-19 03:11:20|7231.9|7216.9|7231.6|7216.6|7231.9|7216.9|7231.6|7216.6|0
1726715490000|2024-09-19 03:11:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715500000|2024-09-19 03:11:40|7231.4|7216.4|7231.9|7216.9|7231.9|7216.9|7229.6|7214.6|3
1726715530000|2024-09-19 03:12:10|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715540000|2024-09-19 03:12:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726715570000|2024-09-19 03:12:50|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|6
1726715580000|2024-09-19 03:13:00|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1726715760000|2024-09-19 03:16:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715830000|2024-09-19 03:17:10|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726715900000|2024-09-19 03:18:20|7230.1|7215.1|7229.9|7214.9|7230.1|7215.1|7229.9|7214.9|0
1726715910000|2024-09-19 03:18:30|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|3
1726716140000|2024-09-19 03:22:20|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716200000|2024-09-19 03:23:20|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716210000|2024-09-19 03:23:30|7231.2|7216.2|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716570000|2024-09-19 03:29:30|7230.7|7215.7|7230.5|7215.5|7230.7|7215.7|7230.5|7215.5|3
1726716580000|2024-09-19 03:29:40|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1726716590000|2024-09-19 03:29:50|7230.8|7215.8|7238.9|7223.9|7239.1|7224.1|7230.8|7215.8|7
1726716600000|2024-09-19 03:30:00|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1726716630000|2024-09-19 03:30:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|0
1726716660000|2024-09-19 03:31:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726716690000|2024-09-19 03:31:30|7242.2|7227.2|7243.3|7228.3|7243.3|7228.3|7242.2|7227.2|0
1726716700000|2024-09-19 03:31:40|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1726717220000|2024-09-19 03:40:20|7244.1|7229.1|7244.6|7229.6|7244.6|7229.6|7244.1|7229.1|0
1726717750000|2024-09-19 03:49:10|7258.6|7243.6|7260.3|7245.3|7260.3|7245.3|7258.6|7243.6|1
1726717770000|2024-09-19 03:49:30|7260.6|7245.6|7258.4|7243.4|7260.6|7245.6|7258.4|7243.4|4
1726717790000|2024-09-19 03:49:50|7256.4|7241.4|7256.6|7241.6|7256.6|7241.6|7256.4|7241.4|1
1726717820000|2024-09-19 03:50:20|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1726718060000|2024-09-19 03:54:20|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1726718070000|2024-09-19 03:54:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1726718090000|2024-09-19 03:54:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726718310000|2024-09-19 03:58:30|7258.7|7243.7|7257.4|7242.4|7258.7|7243.7|7257.4|7242.4|15
1726718340000|2024-09-19 03:59:00|7256.7|7241.7|7254.9|7239.9|7256.9|7241.9|7254.9|7239.9|0
1726718400000|2024-09-19 04:00:00|7254.7|7239.7|7251.2|7236.2|7254.7|7239.7|7251.2|7236.2|0
1726718410000|2024-09-19 04:00:10|7249.6|7234.6|7248.6|7233.6|7249.6|7234.6|7248.6|7233.6|0
1726718430000|2024-09-19 04:00:30|7250.9|7235.9|7250.9|7235.9|7251.1|7236.1|7250.6|7235.6|3
1726718460000|2024-09-19 04:01:00|7250.2|7235.2|7248.2|7233.2|7250.2|7235.2|7248.2|7233.2|0
1726718470000|2024-09-19 04:01:10|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726718500000|2024-09-19 04:01:40|7247.1|7232.1|7246.4|7231.4|7247.1|7232.1|7246.4|7231.4|0
1726718620000|2024-09-19 04:03:40|7245.9|7230.9|7246.1|7231.1|7246.1|7231.1|7245.9|7230.9|0
1726718630000|2024-09-19 04:03:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726718960000|2024-09-19 04:09:20|7249.3|7234.3|7252.1|7237.1|7252.1|7237.1|7249.3|7234.3|0
1726718970000|2024-09-19 04:09:30|7252.7|7237.7|7253.6|7238.6|7253.6|7238.6|7252.7|7237.7|0
1726718980000|2024-09-19 04:09:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726719240000|2024-09-19 04:14:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1726719340000|2024-09-19 04:15:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1726719390000|2024-09-19 04:16:30|7253.3|7238.3|7252.4|7237.4|7253.3|7238.3|7252.4|7237.4|0
1726719410000|2024-09-19 04:16:50|7251.7|7236.7|7251.3|7236.3|7251.7|7236.7|7251.3|7236.3|1
1726719420000|2024-09-19 04:17:00|7250.7|7235.7|7247.7|7232.7|7250.7|7235.7|7247.7|7232.7|0
1726719440000|2024-09-19 04:17:20|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|1
1726719500000|2024-09-19 04:18:20|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1726719520000|2024-09-19 04:18:40|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1726719530000|2024-09-19 04:18:50|7247.4|7232.4|7247.7|7232.7|7247.7|7232.7|7247.4|7232.4|0
1726719550000|2024-09-19 04:19:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726719600000|2024-09-19 04:20:00|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1726719700000|2024-09-19 04:21:40|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726719780000|2024-09-19 04:23:00|7248.1|7233.1|7248.9|7233.9|7248.9|7233.9|7248.1|7233.1|0
1726719790000|2024-09-19 04:23:10|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1726720150000|2024-09-19 04:29:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1726720190000|2024-09-19 04:29:50|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|1
1726720200000|2024-09-19 04:30:00|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726720280000|2024-09-19 04:31:20|7248.4|7233.4|7248.7|7233.7|7248.7|7233.7|7248.4|7233.4|0
1726720290000|2024-09-19 04:31:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1726720520000|2024-09-19 04:35:20|7249.5|7234.5|7249.7|7234.7|7249.7|7234.7|7249.5|7234.5|0
1726720780000|2024-09-19 04:39:40|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1726720800000|2024-09-19 04:40:00|7249.5|7234.5|7249.8|7234.8|7249.8|7234.8|7249.3|7234.3|0
1726720810000|2024-09-19 04:40:10|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7249.3|7234.3|0
1726721110000|2024-09-19 04:45:10|7250.5|7235.5|7250.8|7235.8|7250.8|7235.8|7250.5|7235.5|0
1726721220000|2024-09-19 04:47:00|7249.3|7234.3|7247.8|7232.8|7249.3|7234.3|7247.3|7232.3|1
1726721330000|2024-09-19 04:48:50|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|0
1726721340000|2024-09-19 04:49:00|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1726721390000|2024-09-19 04:49:50|7248|7233|7248.3|7233.3|7248.3|7233.3|7248|7233|0
1726721920000|2024-09-19 04:58:40|7248|7233|7248|7233|7248|7233|7248|7233|0
1726721940000|2024-09-19 04:59:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|1
1726722130000|2024-09-19 05:02:10|7255|7240|7255|7240|7255.2|7240.2|7255|7240|1
1726722140000|2024-09-19 05:02:20|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7253.8|7238.8|1
1726722220000|2024-09-19 05:03:40|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|0
1726722230000|2024-09-19 05:03:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1726722280000|2024-09-19 05:04:40|7253.4|7238.4|7253.3|7238.3|7253.4|7238.4|7252.8|7237.8|0
1726722340000|2024-09-19 05:05:40|7253.9|7238.9|7254.5|7239.5|7254.5|7239.5|7253.9|7238.9|0
1726722360000|2024-09-19 05:06:00|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1726722370000|2024-09-19 05:06:10|7253.6|7238.6|7253.8|7238.8|7253.8|7238.8|7253.6|7238.6|1
1726722410000|2024-09-19 05:06:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726722420000|2024-09-19 05:07:00|7254.7|7239.7|7255|7240|7255|7240|7254.7|7239.7|0
1726722470000|2024-09-19 05:07:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726722510000|2024-09-19 05:08:30|||||||||5
1726722600000|2024-09-19 05:10:00|7253.9|7238.9|7253.7|7238.7|7253.9|7238.9|7253.7|7238.7|0
1726722630000|2024-09-19 05:10:30|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1726722640000|2024-09-19 05:10:40|7252.4|7237.4|7252.6|7237.6|7252.8|7237.8|7252.4|7237.4|0
1726722680000|2024-09-19 05:11:20|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1726722700000|2024-09-19 05:11:40|7251.6|7236.6|7248|7233|7251.6|7236.6|7247.2|7232.2|1
1726722720000|2024-09-19 05:12:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1726722770000|2024-09-19 05:12:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726722900000|2024-09-19 05:15:00|7248.8|7233.8|7250.3|7235.3|7250.5|7235.5|7248.8|7233.8|0
1726722910000|2024-09-19 05:15:10|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1726723000000|2024-09-19 05:16:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726723160000|2024-09-19 05:19:20|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1726723170000|2024-09-19 05:19:30|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1726723270000|2024-09-19 05:21:10|7250.4|7235.4|7249.6|7234.6|7250.4|7235.4|7249.6|7234.6|1
1726723420000|2024-09-19 05:23:40|7249.8|7234.8|7249.4|7234.4|7250.1|7235.1|7249.2|7234.2|2
1726723480000|2024-09-19 05:24:40|7246.9|7231.9|7246.4|7231.4|7246.9|7231.9|7246.4|7231.4|0
1726723730000|2024-09-19 05:28:50|7247.4|7232.4|7247.2|7232.2|7247.4|7232.4|7247.2|7232.2|0
1726723740000|2024-09-19 05:29:00|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1726723750000|2024-09-19 05:29:10|7247.1|7232.1|7246.9|7231.9|7247.2|7232.2|7246.9|7231.9|0
1726723800000|2024-09-19 05:30:00|7247.9|7232.9|7248.3|7233.3|7248.3|7233.3|7247.9|7232.9|1
1726723810000|2024-09-19 05:30:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1726723820000|2024-09-19 05:30:20|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1726723840000|2024-09-19 05:30:40|7248|7233|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|0
1726723850000|2024-09-19 05:30:50|7248|7233|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|0
1726723860000|2024-09-19 05:31:00|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|4
1726723870000|2024-09-19 05:31:10|7245.7|7230.7|7246.2|7231.2|7246.2|7231.2|7245.7|7230.7|0
1726723920000|2024-09-19 05:32:00|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1726723940000|2024-09-19 05:32:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1726723960000|2024-09-19 05:32:40|7246|7231|7245.4|7230.4|7246|7231|7245.4|7230.4|0
1726723990000|2024-09-19 05:33:10|7244.9|7229.9|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|0
1726724030000|2024-09-19 05:33:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1726724070000|2024-09-19 05:34:30|7245.7|7230.7|7245.4|7230.4|7245.7|7230.7|7245.4|7230.4|0
1726724110000|2024-09-19 05:35:10|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1726724220000|2024-09-19 05:37:00|7245.7|7230.7|7245.4|7230.4|7245.7|7230.7|7245.4|7230.4|0
1726724250000|2024-09-19 05:37:30|7245|7230|7244.4|7229.4|7245|7230|7244.4|7229.4|0
1726724280000|2024-09-19 05:38:00|7246.4|7231.4|7247|7232|7247|7232|7246.4|7231.4|3
1726724290000|2024-09-19 05:38:10|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1726724400000|2024-09-19 05:40:00|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|1
1726724570000|2024-09-19 05:42:50|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|1
1726724580000|2024-09-19 05:43:00|7254.6|7239.6|7255.1|7240.1|7255.1|7240.1|7254.4|7239.4|0
1726724590000|2024-09-19 05:43:10|7254.8|7239.8|7254.6|7239.6|7254.8|7239.8|7254.6|7239.6|2
1726724640000|2024-09-19 05:44:00|7254.2|7239.2|7254.1|7239.1|7254.2|7239.2|7253.9|7238.9|0
1726724650000|2024-09-19 05:44:10|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1726724700000|2024-09-19 05:45:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.9|7237.9|0
1726724710000|2024-09-19 05:45:10|7252.9|7237.9|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1726724750000|2024-09-19 05:45:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1726724760000|2024-09-19 05:46:00|7252.7|7237.7|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1726724830000|2024-09-19 05:47:10|7252.6|7237.6|7252.4|7237.4|7252.6|7237.6|7252.4|7237.4|0
1726724970000|2024-09-19 05:49:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726724980000|2024-09-19 05:49:40|7252.9|7237.9|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1726725020000|2024-09-19 05:50:20|7252.8|7237.8|7253.4|7238.4|7253.4|7238.4|7252.8|7237.8|0
1726725030000|2024-09-19 05:50:30|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726725060000|2024-09-19 05:51:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726725070000|2024-09-19 05:51:10|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|1
1726725080000|2024-09-19 05:51:20|7250.2|7235.2|7249.4|7234.4|7250.2|7235.2|7249.2|7234.2|1
1726725090000|2024-09-19 05:51:30|7249.2|7234.2|7249.2|7234.2|7249.4|7234.4|7249.2|7234.2|0
1726725110000|2024-09-19 05:51:50|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1726725150000|2024-09-19 05:52:30|||||||||1
1726725250000|2024-09-19 05:54:10|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1726725290000|2024-09-19 05:54:50|7251.1|7236.1|7250.9|7235.9|7251.1|7236.1|7250.9|7235.9|0
1726725300000|2024-09-19 05:55:00|7251.9|7236.9|7250.4|7235.4|7251.9|7236.9|7250.4|7235.4|0
1726725350000|2024-09-19 05:55:50|7251.9|7236.9|7252.1|7237.1|7252.1|7237.1|7251.9|7236.9|0
1726725390000|2024-09-19 05:56:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725400000|2024-09-19 05:56:40|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1726725430000|2024-09-19 05:57:10|7252.3|7237.3|7251.6|7236.6|7252.3|7237.3|7251.4|7236.4|1
1726725450000|2024-09-19 05:57:30|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1726725470000|2024-09-19 05:57:50|7252.1|7237.1|7252.4|7237.4|7252.4|7237.4|7252.1|7237.1|0
1726725550000|2024-09-19 05:59:10|7251.6|7236.6|7251.1|7236.1|7251.6|7236.6|7251.1|7236.1|0
1726725570000|2024-09-19 05:59:30|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1726725590000|2024-09-19 05:59:50|7251.8|7236.8|7252.1|7237.1|7252.1|7237.1|7251.8|7236.8|0
1726725600000|2024-09-19 06:00:00|7252.3|7237.3|7252.6|7237.6|7252.6|7237.6|7252.3|7237.3|0
1726725630000|2024-09-19 06:00:30|7252.9|7237.9|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|0
1726725650000|2024-09-19 06:00:50|7253.8|7238.8|7254.4|7239.4|7254.4|7239.4|7253.8|7238.8|0
1726725660000|2024-09-19 06:01:00|7254.1|7239.1|7252.9|7237.9|7254.1|7239.1|7252.9|7237.9|0
1726725670000|2024-09-19 06:01:10|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725680000|2024-09-19 06:01:20|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726725700000|2024-09-19 06:01:40|7253.1|7238.1|7253.4|7238.4|7253.4|7238.4|7253.1|7238.1|0
1726725720000|2024-09-19 06:02:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725760000|2024-09-19 06:02:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1726725780000|2024-09-19 06:03:00|7253.1|7238.1|7253.4|7238.4|7253.4|7238.4|7253.1|7238.1|0
1726725800000|2024-09-19 06:03:20|7253.6|7238.6|7253.9|7238.9|7253.9|7238.9|7253.6|7238.6|0
1726725810000|2024-09-19 06:03:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|1
1726725820000|2024-09-19 06:03:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1726725830000|2024-09-19 06:03:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|1
1726725850000|2024-09-19 06:04:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1726725870000|2024-09-19 06:04:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1726725910000|2024-09-19 06:05:10|7255.6|7240.6|7254.4|7239.4|7255.6|7240.6|7254.4|7239.4|0
1726725980000|2024-09-19 06:06:20|7254.2|7239.2|7254.4|7239.4|7254.4|7239.4|7254.2|7239.2|0
1726725990000|2024-09-19 06:06:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1726726020000|2024-09-19 06:07:00|7254.9|7239.9|7254.9|7239.9|7255.1|7240.1|7254.9|7239.9|0
1726726030000|2024-09-19 06:07:10|7257.1|7242.1|7256.9|7241.9|7257.1|7242.1|7256.9|7241.9|1
1726726050000|2024-09-19 06:07:30|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726090000|2024-09-19 06:08:10|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1726726120000|2024-09-19 06:08:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726726200000|2024-09-19 06:10:00|7255.6|7240.6|7255.8|7240.8|7255.8|7240.8|7255.6|7240.6|0
1726726210000|2024-09-19 06:10:10|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726230000|2024-09-19 06:10:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726726260000|2024-09-19 06:11:00|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726310000|2024-09-19 06:11:50|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|2
1726726320000|2024-09-19 06:12:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726726350000|2024-09-19 06:12:30|7253.6|7238.6|7253.4|7238.4|7253.6|7238.6|7253.4|7238.4|0
1726726360000|2024-09-19 06:12:40|||||||||1
1726726380000|2024-09-19 06:13:00|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|1
1726726390000|2024-09-19 06:13:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1726726480000|2024-09-19 06:14:40|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726726510000|2024-09-19 06:15:10|7251.1|7236.1|7251.1|7236.1|7251.4|7236.4|7251.1|7236.1|1
1726726540000|2024-09-19 06:15:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1726726550000|2024-09-19 06:15:50|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726726560000|2024-09-19 06:16:00|7251.2|7236.2|7250.9|7235.9|7251.4|7236.4|7250.9|7235.9|0
1726726570000|2024-09-19 06:16:10|7251.4|7236.4|7251.6|7236.6|7251.6|7236.6|7251.4|7236.4|0
1726726630000|2024-09-19 06:17:10|7251.9|7236.9|7252.1|7237.1|7252.1|7237.1|7251.9|7236.9|0
1726726670000|2024-09-19 06:17:50|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1726726690000|2024-09-19 06:18:10|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1726726710000|2024-09-19 06:18:30|7250.1|7235.1|7249.6|7234.6|7250.1|7235.1|7249.6|7234.6|0
1726726730000|2024-09-19 06:18:50|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1726726760000|2024-09-19 06:19:20|7249.7|7234.7|7249.9|7234.9|7250.2|7235.2|7249.7|7234.7|0
1726726770000|2024-09-19 06:19:30|7250.2|7235.2|7251.7|7236.7|7252.2|7237.2|7250.2|7235.2|2
1726726780000|2024-09-19 06:19:40|7252.2|7237.2|7253.7|7238.7|7253.7|7238.7|7252.2|7237.2|2
1726726790000|2024-09-19 06:19:50|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1726726800000|2024-09-19 06:20:00|7252.2|7237.2|7252.7|7237.7|7252.7|7237.7|7252.2|7237.2|1
1726726830000|2024-09-19 06:20:30|7252.9|7237.9|7252.9|7237.9|7253.2|7238.2|7252.9|7237.9|0
1726726840000|2024-09-19 06:20:40|7252.7|7237.7|7257.4|7242.4|7257.4|7242.4|7252.7|7237.7|1
1726726860000|2024-09-19 06:21:00|7258.6|7243.6|7260.7|7245.7|7260.7|7245.7|7258.6|7243.6|5
1726726870000|2024-09-19 06:21:10|7265.2|7250.2|7264.9|7249.9|7265.2|7250.2|7264.9|7249.9|1
1726726890000|2024-09-19 06:21:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726726900000|2024-09-19 06:21:40|7264.4|7249.4|7264.2|7249.2|7264.4|7249.4|7264.2|7249.2|0
1726726910000|2024-09-19 06:21:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726726980000|2024-09-19 06:23:00|7264.9|7249.9|7262.4|7247.4|7264.9|7249.9|7262.4|7247.4|2
1726726990000|2024-09-19 06:23:10|7261.6|7246.6|7260.4|7245.4|7261.6|7246.6|7260.4|7245.4|5
1726727000000|2024-09-19 06:23:20|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|17
1726727010000|2024-09-19 06:23:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1726727040000|2024-09-19 06:24:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|6
1726727060000|2024-09-19 06:24:20|7260|7245|7259.2|7244.2|7260|7245|7259.2|7244.2|0
1726727080000|2024-09-19 06:24:40|7259.4|7244.4|7259.7|7244.7|7259.7|7244.7|7259.4|7244.4|0
1726727090000|2024-09-19 06:24:50|7262.5|7247.5|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|1
1726727100000|2024-09-19 06:25:00|7263.2|7248.2|7263|7248|7263.2|7248.2|7263|7248|0
1726727120000|2024-09-19 06:25:20|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1726727220000|2024-09-19 06:27:00|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1726727260000|2024-09-19 06:27:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1726727280000|2024-09-19 06:28:00|7263.2|7248.2|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|0
1726727320000|2024-09-19 06:28:40|7263|7248|7263|7248|7263|7248|7263|7248|0
1726727340000|2024-09-19 06:29:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1726727370000|2024-09-19 06:29:30|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|1
1726727380000|2024-09-19 06:29:40|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1726727420000|2024-09-19 06:30:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1726727430000|2024-09-19 06:30:30|7261.5|7246.5|7261.2|7246.2|7261.5|7246.5|7261.2|7246.2|0
1726727440000|2024-09-19 06:30:40|7261|7246|7260.7|7245.7|7261|7246|7260.7|7245.7|0
1726727450000|2024-09-19 06:30:50|7261.1|7246.1|7260.7|7245.7|7261.7|7246.7|7260.7|7245.7|1
1726727470000|2024-09-19 06:31:10|7261|7246|7261|7246|7261|7246|7261|7246|0
1726727480000|2024-09-19 06:31:20|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1726727490000|2024-09-19 06:31:30|7258.5|7243.5|7256.2|7241.2|7258.5|7243.5|7256.2|7241.2|4
1726727500000|2024-09-19 06:31:40|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1726727510000|2024-09-19 06:31:50|7256|7241|7255.5|7240.5|7256|7241|7255.5|7240.5|0
1726727520000|2024-09-19 06:32:00|7254|7239|7253.8|7238.8|7254|7239|7253.8|7238.8|3
1726727530000|2024-09-19 06:32:10|7253.5|7238.5|7253|7238|7253.5|7238.5|7253|7238|0
1726727570000|2024-09-19 06:32:50|7252|7237|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1726727580000|2024-09-19 06:33:00|7253.7|7238.7|7256|7241|7256.5|7241.5|7253.7|7238.7|1
1726727590000|2024-09-19 06:33:10|7255.5|7240.5|7255|7240|7255.5|7240.5|7255|7240|0
1726727600000|2024-09-19 06:33:20|7255.2|7240.2|7255|7240|7255.5|7240.5|7255|7240|0
1726727630000|2024-09-19 06:33:50|7256|7241|7256.2|7241.2|7256.2|7241.2|7255.5|7240.5|0
1726727640000|2024-09-19 06:34:00|7256.5|7241.5|7257|7242|7257|7242|7256.5|7241.5|0
1726727650000|2024-09-19 06:34:10|7257.4|7242.4|7258.5|7243.5|7258.5|7243.5|7257.4|7242.4|0
1726727690000|2024-09-19 06:34:50|7258.9|7243.9|7259.5|7244.5|7259.5|7244.5|7258.9|7243.9|0
1726727700000|2024-09-19 06:35:00|7259.3|7244.3|7258.5|7243.5|7259.3|7244.3|7258.5|7243.5|0
1726727720000|2024-09-19 06:35:20|7258.7|7243.7|7259|7244|7259|7244|7258.7|7243.7|0
1726727740000|2024-09-19 06:35:40|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1726727750000|2024-09-19 06:35:50|7260.2|7245.2|7259.7|7244.7|7260.2|7245.2|7259.2|7244.2|0
1726727780000|2024-09-19 06:36:20|7260.3|7245.3|7261.2|7246.2|7261.2|7246.2|7260.3|7245.3|1
1726727790000|2024-09-19 06:36:30|7260.7|7245.7|7262.7|7247.7|7263.2|7248.2|7260.7|7245.7|0
1726727820000|2024-09-19 06:37:00|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1726727850000|2024-09-19 06:37:30|7261.6|7246.6|7260|7245|7261.6|7246.6|7260|7245|0
1726727890000|2024-09-19 06:38:10|||||||||1
1726727900000|2024-09-19 06:38:20|7259.5|7244.5|7260|7245|7260|7245|7259.5|7244.5|0
1726727920000|2024-09-19 06:38:40|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1726727990000|2024-09-19 06:39:50|7259.9|7244.9|7260.5|7245.5|7260.5|7245.5|7259.9|7244.9|0
1726728000000|2024-09-19 06:40:00|7261|7246|7261|7246|7261|7246|7261|7246|0
1726728130000|2024-09-19 06:42:10|7261.4|7246.4|7261|7246|7261.4|7246.4|7261|7246|1
1726728160000|2024-09-19 06:42:40|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1726728180000|2024-09-19 06:43:00|7260.2|7245.2|7260.7|7245.7|7260.7|7245.7|7260.2|7245.2|0
1726728230000|2024-09-19 06:43:50|7259.5|7244.5|7257.5|7242.5|7259.5|7244.5|7257.5|7242.5|2
1726728240000|2024-09-19 06:44:00|7258.7|7243.7|7260|7245|7260|7245|7258.7|7243.7|5
1726728250000|2024-09-19 06:44:10|7259.9|7244.9|7259.2|7244.2|7259.9|7244.9|7259.2|7244.2|2
1726728270000|2024-09-19 06:44:30|7258|7243|7257.5|7242.5|7258|7243|7257.5|7242.5|3
1726728290000|2024-09-19 06:44:50|7257.7|7242.7|7258|7243|7258|7243|7257.7|7242.7|0
1726728340000|2024-09-19 06:45:40|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1726728430000|2024-09-19 06:47:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1726728480000|2024-09-19 06:48:00|7258|7243|7258.5|7243.5|7258.5|7243.5|7257.7|7242.7|1
1726728550000|2024-09-19 06:49:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|2
1726728560000|2024-09-19 06:49:20|7260.7|7245.7|7259.5|7244.5|7260.7|7245.7|7259.5|7244.5|3
1726728600000|2024-09-19 06:50:00|7258.3|7243.3|7257|7242|7258.3|7243.3|7257|7242|0
1726728610000|2024-09-19 06:50:10|7256.8|7241.8|7256.5|7241.5|7256.8|7241.8|7256.5|7241.5|1
1726728620000|2024-09-19 06:50:20|7256.9|7241.9|7257|7242|7257.2|7242.2|7256.9|7241.9|1
1726728630000|2024-09-19 06:50:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1726728650000|2024-09-19 06:50:50|7256.5|7241.5|7255.5|7240.5|7256.5|7241.5|7255.5|7240.5|0
1726728710000|2024-09-19 06:51:50|7260.8|7245.8|7260.6|7245.6|7260.8|7245.8|7260.6|7245.6|5
1726728720000|2024-09-19 06:52:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1726728790000|2024-09-19 06:53:10|7259.8|7244.8|7257.7|7242.7|7259.8|7244.8|7257.7|7242.7|0
1726728800000|2024-09-19 06:53:20|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1726728870000|2024-09-19 06:54:30|7259|7244|7259|7244|7259|7244|7259|7244|0
1726728900000|2024-09-19 06:55:00|7258.8|7243.8|7258|7243|7258.8|7243.8|7258|7243|0
1726728930000|2024-09-19 06:55:30|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256|7241|2
1726728960000|2024-09-19 06:56:00|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1726728980000|2024-09-19 06:56:20|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|1
1726729010000|2024-09-19 06:56:50|7256.3|7241.3|7256|7241|7256.3|7241.3|7256|7241|0
1726729030000|2024-09-19 06:57:10|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1726729070000|2024-09-19 06:57:50|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1726729080000|2024-09-19 06:58:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1726729100000|2024-09-19 06:58:20|7253.2|7238.2|7253|7238|7253.2|7238.2|7253|7238|1
1726729120000|2024-09-19 06:58:40|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1726729140000|2024-09-19 06:59:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1726729150000|2024-09-19 06:59:10|7255.9|7240.9|7259.2|7244.2|7259.2|7244.2|7255.9|7240.9|2
1726729160000|2024-09-19 06:59:20|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1726729170000|2024-09-19 06:59:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1726729180000|2024-09-19 06:59:40|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|1
1726729190000|2024-09-19 06:59:50|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1726729200000|2024-09-19 07:00:00|7260.4|7245.4|7261.2|7246.2|7261.2|7246.2|7260.4|7245.4|1
1726729250000|2024-09-19 07:00:50|7266|7251|7263.5|7248.5|7266.2|7251.2|7263.5|7248.5|6
1726729260000|2024-09-19 07:01:00|7263.2|7248.2|7265|7250|7265|7250|7263.2|7248.2|1
1726729270000|2024-09-19 07:01:10|7264.5|7249.5|7263.2|7248.2|7264.5|7249.5|7263.2|7248.2|0
1726729280000|2024-09-19 07:01:20|7264.2|7249.2|7264|7249|7265|7250|7264|7249|2
1726729290000|2024-09-19 07:01:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1726729310000|2024-09-19 07:01:50|7263.2|7248.2|7269|7254|7272|7257|7262.7|7247.7|26
1726729320000|2024-09-19 07:02:00|7268.7|7253.7|7270.7|7255.7|7270.7|7255.7|7268.7|7253.7|0
1726729330000|2024-09-19 07:02:10|7270.2|7255.2|7269.1|7254.1|7270.2|7255.2|7269.1|7254.1|1
1726729340000|2024-09-19 07:02:20|7267.9|7252.9|7270.2|7255.2|7270.2|7255.2|7267.5|7252.5|2
1726729380000|2024-09-19 07:03:00|7270|7255|7269.3|7254.3|7270|7255|7269.3|7254.3|0
1726729390000|2024-09-19 07:03:10|7269|7254|7269.2|7254.2|7269.2|7254.2|7269|7254|2
1726729400000|2024-09-19 07:03:20|7270.2|7255.2|7268.9|7253.9|7270.2|7255.2|7268.9|7253.9|1
1726729410000|2024-09-19 07:03:30|7269.2|7254.2|7268.7|7253.7|7269.2|7254.2|7268.7|7253.7|0
1726729420000|2024-09-19 07:03:40|7268.1|7253.1|7267.2|7252.2|7268.1|7253.1|7267.2|7252.2|0
1726729430000|2024-09-19 07:03:50|7270.7|7255.7|7268.7|7253.7|7270.7|7255.7|7268.7|7253.7|2
1726729490000|2024-09-19 07:04:50|7268.1|7253.1|7267.2|7252.2|7268.1|7253.1|7267.2|7252.2|1
1726729510000|2024-09-19 07:05:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726729550000|2024-09-19 07:05:50|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726729560000|2024-09-19 07:06:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1726729570000|2024-09-19 07:06:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726729580000|2024-09-19 07:06:20|7267.9|7252.9|7270.7|7255.7|7270.7|7255.7|7267.9|7252.9|1
1726729610000|2024-09-19 07:06:50|7274.7|7259.7|7274.2|7259.2|7275.2|7260.2|7274.2|7259.2|1
1726729650000|2024-09-19 07:07:30|7274.4|7259.4|7273.2|7258.2|7274.4|7259.4|7273.2|7258.2|0
1726729660000|2024-09-19 07:07:40|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|3
1726729680000|2024-09-19 07:08:00|7273.7|7258.7|7274.7|7259.7|7274.7|7259.7|7273.7|7258.7|1
1726729690000|2024-09-19 07:08:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726729700000|2024-09-19 07:08:20|7273.6|7258.6|7272.7|7257.7|7273.6|7258.6|7272.7|7257.7|0
1726729710000|2024-09-19 07:08:30|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|2
1726729720000|2024-09-19 07:08:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726729730000|2024-09-19 07:08:50|7271.8|7256.8|7271.2|7256.2|7271.8|7256.8|7271.2|7256.2|0
1726729740000|2024-09-19 07:09:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726729780000|2024-09-19 07:09:40|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1726729810000|2024-09-19 07:10:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|5
1726729820000|2024-09-19 07:10:20|7268|7253|7268|7253|7268.2|7253.2|7268|7253|1
1726729830000|2024-09-19 07:10:30|7267.7|7252.7|7267.5|7252.5|7267.7|7252.7|7267.5|7252.5|0
1726729840000|2024-09-19 07:10:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726729850000|2024-09-19 07:10:50|7266.7|7251.7|7265.2|7250.2|7266.7|7251.7|7265.2|7250.2|0
1726729860000|2024-09-19 07:11:00|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|0
1726729880000|2024-09-19 07:11:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1726729900000|2024-09-19 07:11:40|7266.4|7251.4|7266.7|7251.7|7266.7|7251.7|7266.4|7251.4|0
1726729910000|2024-09-19 07:11:50|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|2
1726729920000|2024-09-19 07:12:00|7268.9|7253.9|7269.2|7254.2|7269.2|7254.2|7268.9|7253.9|0
1726729970000|2024-09-19 07:12:50|7266.2|7251.2|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|10
1726730010000|2024-09-19 07:13:30|7266.5|7251.5|7266.2|7251.2|7266.5|7251.5|7265|7250|2
1726730060000|2024-09-19 07:14:20|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1726730070000|2024-09-19 07:14:30|7265.3|7250.3|7264.3|7249.3|7265.3|7250.3|7264.3|7249.3|0
1726730080000|2024-09-19 07:14:40|7263.7|7248.7|7264.7|7249.7|7264.7|7249.7|7263.7|7248.7|0
1726730090000|2024-09-19 07:14:50|7263.7|7248.7|7263.9|7248.9|7263.9|7248.9|7262.7|7247.7|0
1726730100000|2024-09-19 07:15:00|7264.2|7249.2|7263.2|7248.2|7264.2|7249.2|7263.2|7248.2|0
1726730110000|2024-09-19 07:15:10|7262.2|7247.2|7264.2|7249.2|7264.2|7249.2|7262.2|7247.2|0
1726730120000|2024-09-19 07:15:20|7263.8|7248.8|7262.2|7247.2|7263.8|7248.8|7262.2|7247.2|0
1726730130000|2024-09-19 07:15:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1726730140000|2024-09-19 07:15:40|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1726730150000|2024-09-19 07:15:50|7261.8|7246.8|7262.2|7247.2|7262.2|7247.2|7261.2|7246.2|0
1726730160000|2024-09-19 07:16:00|7263.6|7248.6|7265.5|7250.5|7265.5|7250.5|7263.6|7248.6|0
1726730170000|2024-09-19 07:16:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1726730180000|2024-09-19 07:16:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1726730400000|2024-09-19 07:20:00|7266.7|7251.7|7269.7|7254.7|7270.2|7255.2|7266.7|7251.7|3
1726730530000|2024-09-19 07:22:10|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726730580000|2024-09-19 07:23:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1726730630000|2024-09-19 07:23:50|7273.9|7258.9|7273.7|7258.7|7273.9|7258.9|7273.7|7258.7|1
1726730640000|2024-09-19 07:24:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|1
1726730650000|2024-09-19 07:24:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726730660000|2024-09-19 07:24:20|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|1
1726730690000|2024-09-19 07:24:50|7271.4|7256.4|7270.5|7255.5|7271.4|7256.4|7270.5|7255.5|0
1726730700000|2024-09-19 07:25:00|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726730710000|2024-09-19 07:25:10|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|0
1726730720000|2024-09-19 07:25:20|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726730730000|2024-09-19 07:25:30|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726730760000|2024-09-19 07:26:00|7270|7255|7269.2|7254.2|7270|7255|7269.2|7254.2|0
1726730820000|2024-09-19 07:27:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1726730830000|2024-09-19 07:27:10|7269.2|7254.2|7268.7|7253.7|7269.2|7254.2|7268.7|7253.7|0
1726730850000|2024-09-19 07:27:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726730890000|2024-09-19 07:28:10|7267.6|7252.6|7265.5|7250.5|7267.6|7252.6|7265.5|7250.5|6
1726730900000|2024-09-19 07:28:20|7266|7251|7266|7251|7266|7251|7266|7251|0
1726730930000|2024-09-19 07:28:50|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|1
1726730940000|2024-09-19 07:29:00|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|2
1726730970000|2024-09-19 07:29:30|7260.9|7245.9|7259.5|7244.5|7260.9|7245.9|7259.5|7244.5|0
1726730980000|2024-09-19 07:29:40|7259.4|7244.4|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|0
1726730990000|2024-09-19 07:29:50|7258.7|7243.7|7262.2|7247.2|7262.7|7247.7|7258.2|7243.2|12
1726731000000|2024-09-19 07:30:00|7262.5|7247.5|7260|7245|7262.5|7247.5|7260|7245|0
1726731010000|2024-09-19 07:30:10|7261.2|7246.2|7262.5|7247.5|7262.5|7247.5|7261.2|7246.2|3
1726731030000|2024-09-19 07:30:30|7265.2|7250.2|7266.2|7251.2|7266.2|7251.2|7265.2|7250.2|8
1726731040000|2024-09-19 07:30:40|7265.6|7250.6|7265.2|7250.2|7265.6|7250.6|7265.2|7250.2|1
1726731050000|2024-09-19 07:30:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|4
1726731060000|2024-09-19 07:31:00|7265.8|7250.8|7265.7|7250.7|7265.8|7250.8|7265.7|7250.7|0
1726731070000|2024-09-19 07:31:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1726731140000|2024-09-19 07:32:20|7265.7|7250.7|7264.7|7249.7|7265.9|7250.9|7264.7|7249.7|2
1726731160000|2024-09-19 07:32:40|7264.5|7249.5|7264|7249|7264.5|7249.5|7264|7249|0
1726731170000|2024-09-19 07:32:50|7265.5|7250.5|7265.7|7250.7|7266.7|7251.7|7265.5|7250.5|2
1726731210000|2024-09-19 07:33:30|7265.9|7250.9|7266.2|7251.2|7266.2|7251.2|7265.9|7250.9|0
1726731220000|2024-09-19 07:33:40|7265.3|7250.3|7264.7|7249.7|7265.3|7250.3|7264.7|7249.7|2
1726731230000|2024-09-19 07:33:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1726731240000|2024-09-19 07:34:00|7264.4|7249.4|7264.7|7249.7|7264.7|7249.7|7264.4|7249.4|0
1726731280000|2024-09-19 07:34:40|7265.1|7250.1|7264.7|7249.7|7265.2|7250.2|7264.7|7249.7|0
1726731290000|2024-09-19 07:34:50|7264.5|7249.5|7264.2|7249.2|7264.5|7249.5|7264.2|7249.2|0
1726731300000|2024-09-19 07:35:00|7264.4|7249.4|7264.7|7249.7|7264.7|7249.7|7264.4|7249.4|0
1726731310000|2024-09-19 07:35:10|||||||||2
1726731350000|2024-09-19 07:35:50|7267.2|7252.2|7266.2|7251.2|7267.2|7252.2|7266.2|7251.2|4
1726731380000|2024-09-19 07:36:20|7267.2|7252.2|7272.2|7257.2|7272.2|7257.2|7267.2|7252.2|7
1726731410000|2024-09-19 07:36:50|7271.6|7256.6|7270.7|7255.7|7271.6|7256.6|7269.7|7254.7|0
1726731420000|2024-09-19 07:37:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1726731430000|2024-09-19 07:37:10|7269.7|7254.7|7269.7|7254.7|7270.2|7255.2|7269.7|7254.7|1
1726731450000|2024-09-19 07:37:30|7268.7|7253.7|7267.8|7252.8|7268.7|7253.7|7267.8|7252.8|0
1726731460000|2024-09-19 07:37:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726731480000|2024-09-19 07:38:00|7269.4|7254.4|7270.2|7255.2|7270.2|7255.2|7269.4|7254.4|2
1726731490000|2024-09-19 07:38:10|7270|7255|7269.7|7254.7|7270|7255|7269.7|7254.7|0
1726731500000|2024-09-19 07:38:20|7263.5|7248.5|7259.5|7244.5|7263.5|7248.5|7259.5|7244.5|14
1726731530000|2024-09-19 07:38:50|7260|7245|7260.3|7245.3|7260.5|7245.5|7260|7245|0
1726731540000|2024-09-19 07:39:00|7260|7245|7261|7246|7261|7246|7260|7245|0
1726731590000|2024-09-19 07:39:50|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1726731610000|2024-09-19 07:40:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1726731620000|2024-09-19 07:40:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1726731630000|2024-09-19 07:40:30|7269.2|7254.2|7271.2|7256.2|7271.2|7256.2|7269.2|7254.2|5
1726731640000|2024-09-19 07:40:40|7271.5|7256.5|7268.9|7253.9|7271.5|7256.5|7268.7|7253.7|2
1726731650000|2024-09-19 07:40:50|7269|7254|7268.4|7253.4|7269|7254|7268.4|7253.4|0
1726731660000|2024-09-19 07:41:00|7268.7|7253.7|7269.5|7254.5|7269.5|7254.5|7268.7|7253.7|0
1726731670000|2024-09-19 07:41:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726731700000|2024-09-19 07:41:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|5
1726731720000|2024-09-19 07:42:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1726731730000|2024-09-19 07:42:10|7273.1|7258.1|7272.4|7257.4|7273.7|7258.7|7271.7|7256.7|0
1726731750000|2024-09-19 07:42:30|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1726731790000|2024-09-19 07:43:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726731820000|2024-09-19 07:43:40|7272.2|7257.2|7271.7|7256.7|7272.2|7257.2|7271.7|7256.7|1
1726731870000|2024-09-19 07:44:30|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|1
1726731930000|2024-09-19 07:45:30|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726731940000|2024-09-19 07:45:40|7272.2|7257.2|7271.7|7256.7|7272.2|7257.2|7271.7|7256.7|0
1726731950000|2024-09-19 07:45:50|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1726732000000|2024-09-19 07:46:40|7268.2|7253.2|7267.8|7252.8|7268.2|7253.2|7267.8|7252.8|1
1726732020000|2024-09-19 07:47:00|7267.5|7252.5|7268.2|7253.2|7268.2|7253.2|7267.5|7252.5|0
1726732050000|2024-09-19 07:47:30|7266.7|7251.7|7267.2|7252.2|7267.2|7252.2|7266.7|7251.7|0
1726732060000|2024-09-19 07:47:40|7266.8|7251.8|7263.7|7248.7|7266.8|7251.8|7263.7|7248.7|1
1726732070000|2024-09-19 07:47:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1726732080000|2024-09-19 07:48:00|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|1
1726732090000|2024-09-19 07:48:10|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267|7252|0
1726732100000|2024-09-19 07:48:20|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726732120000|2024-09-19 07:48:40|7268|7253|7268|7253|7268|7253|7268|7253|0
1726732130000|2024-09-19 07:48:50|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1726732140000|2024-09-19 07:49:00|7267.5|7252.5|7270.5|7255.5|7271.5|7256.5|7267.5|7252.5|5
1726732150000|2024-09-19 07:49:10|7269.9|7254.9|7268.9|7253.9|7269.9|7254.9|7268.9|7253.9|0
1726732170000|2024-09-19 07:49:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726732210000|2024-09-19 07:50:10|7270|7255|7270.7|7255.7|7270.8|7255.8|7270|7255|0
1726732230000|2024-09-19 07:50:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1726732240000|2024-09-19 07:50:40|7270.7|7255.7|7268|7253|7270.7|7255.7|7267.5|7252.5|0
1726732250000|2024-09-19 07:50:50|7268.2|7253.2|7267.2|7252.2|7268.2|7253.2|7267.2|7252.2|0
1726732260000|2024-09-19 07:51:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|1
1726732280000|2024-09-19 07:51:20|7269.1|7254.1|7269.5|7254.5|7269.7|7254.7|7269.1|7254.1|0
1726732350000|2024-09-19 07:52:30|7269.1|7254.1|7269.6|7254.6|7270.2|7255.2|7268.5|7253.5|1
1726732360000|2024-09-19 07:52:40|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1726732380000|2024-09-19 07:53:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1726732420000|2024-09-19 07:53:40|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1726732440000|2024-09-19 07:54:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726732460000|2024-09-19 07:54:20|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.7|7254.7|0
1726732530000|2024-09-19 07:55:30|7268.7|7253.7|7270.1|7255.1|7270.1|7255.1|7268.7|7253.7|1
1726732540000|2024-09-19 07:55:40|7270.4|7255.4|7270.9|7255.9|7271.4|7256.4|7270.4|7255.4|0
1726732550000|2024-09-19 07:55:50|7270.7|7255.7|7270.9|7255.9|7270.9|7255.9|7270.7|7255.7|0
1726732560000|2024-09-19 07:56:00|7270.7|7255.7|7272.2|7257.2|7272.2|7257.2|7270.7|7255.7|1
1726732620000|2024-09-19 07:57:00|7272.7|7257.7|7272.5|7257.5|7272.7|7257.7|7272.5|7257.5|0
1726732630000|2024-09-19 07:57:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726732640000|2024-09-19 07:57:20|7271.7|7256.7|7270.5|7255.5|7271.7|7256.7|7270.5|7255.5|1
1726732660000|2024-09-19 07:57:40|7270.9|7255.9|7271.2|7256.2|7271.4|7256.4|7270.9|7255.9|0
1726732670000|2024-09-19 07:57:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1726732720000|2024-09-19 07:58:40|7272.2|7257.2|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|0
1726732750000|2024-09-19 07:59:10|7271.7|7256.7|7272.2|7257.2|7272.2|7257.2|7271.7|7256.7|0
1726732770000|2024-09-19 07:59:30|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1726732790000|2024-09-19 07:59:50|7273.2|7258.2|7274|7259|7274|7259|7273.2|7258.2|2
1726732800000|2024-09-19 08:00:00|7275.2|7260.2|7274|7259|7275.2|7260.2|7272.4|7257.4|8
1726732810000|2024-09-19 08:00:10|7273.8|7258.8|7273.7|7258.7|7273.8|7258.8|7273.2|7258.2|0
1726732820000|2024-09-19 08:00:20|7273.9|7258.9|7274.7|7259.7|7275|7260|7273.9|7258.9|0
1726732830000|2024-09-19 08:00:30|7274.5|7259.5|7274.7|7259.7|7275.2|7260.2|7274.5|7259.5|0
1726732920000|2024-09-19 08:02:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|4
1726732930000|2024-09-19 08:02:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726732940000|2024-09-19 08:02:20|7274.3|7259.3|7277.7|7262.7|7277.7|7262.7|7274.3|7259.3|4
1726732960000|2024-09-19 08:02:40|7277.9|7262.9|7277.7|7262.7|7277.9|7262.9|7277.7|7262.7|0
1726732970000|2024-09-19 08:02:50|7275.7|7260.7|7274.2|7259.2|7275.7|7260.7|7274.2|7259.2|1
1726732980000|2024-09-19 08:03:00|7273.4|7258.4|7272.3|7257.3|7273.4|7258.4|7272.3|7257.3|0
1726732990000|2024-09-19 08:03:10|7272.5|7257.5|7273.7|7258.7|7273.7|7258.7|7272.2|7257.2|0
1726733040000|2024-09-19 08:04:00|7274.7|7259.7|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|7
1726733060000|2024-09-19 08:04:20|7273.7|7258.7|7273.9|7258.9|7273.9|7258.9|7273.7|7258.7|0
1726733090000|2024-09-19 08:04:50|7273.7|7258.7|7272.7|7257.7|7273.7|7258.7|7272.7|7257.7|1
1726733100000|2024-09-19 08:05:00|7272.9|7257.9|7272.7|7257.7|7272.9|7257.9|7272.7|7257.7|0
1726733130000|2024-09-19 08:05:30|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|2
1726733150000|2024-09-19 08:05:50|7269.2|7254.2|7271.5|7256.5|7272.2|7257.2|7269.2|7254.2|3
1726733160000|2024-09-19 08:06:00|7271.2|7256.2|7271|7256|7271.2|7256.2|7271|7256|0
1726733180000|2024-09-19 08:06:20|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7271.2|7256.2|0
1726733190000|2024-09-19 08:06:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1726733200000|2024-09-19 08:06:40|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726733220000|2024-09-19 08:07:00|7271.2|7256.2|7266.5|7251.5|7271.2|7256.2|7266.5|7251.5|6
1726733230000|2024-09-19 08:07:10|7265.9|7250.9|7265.3|7250.3|7265.9|7250.9|7265.3|7250.3|0
1726733240000|2024-09-19 08:07:20|7267.6|7252.6|7268.9|7253.9|7268.9|7253.9|7267.6|7252.6|1
1726733330000|2024-09-19 08:08:50|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1726733340000|2024-09-19 08:09:00|7269.6|7254.6|7269.2|7254.2|7269.6|7254.6|7269.2|7254.2|0
1726733350000|2024-09-19 08:09:10|7268.9|7253.9|7268.4|7253.4|7268.9|7253.9|7268.4|7253.4|1
1726733360000|2024-09-19 08:09:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1726733370000|2024-09-19 08:09:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1726733380000|2024-09-19 08:09:40|7269.4|7254.4|7269.1|7254.1|7269.4|7254.4|7269.1|7254.1|0
1726707600000|2024-09-19 01:00:00|7231.4|7216.4|7232.2|7217.2|7233.5|7218.5|7229.7|7214.7|5
1726707610000|2024-09-19 01:00:10|7232.1|7217.1|7232.4|7217.4|7232.4|7217.4|7231.9|7216.9|1
1726707620000|2024-09-19 01:00:20|7232.7|7217.7|7231.9|7216.9|7232.7|7217.7|7231.9|7216.9|2
1726707630000|2024-09-19 01:00:30|7232.2|7217.2|7229.2|7214.2|7232.2|7217.2|7229.2|7214.2|18
1726707640000|2024-09-19 01:00:40|7229|7214|7226|7211|7229|7214|7226|7211|1
1726707650000|2024-09-19 01:00:50|7224.5|7209.5|7222.3|7207.3|7224.5|7209.5|7222.3|7207.3|0
1726707660000|2024-09-19 01:01:00|7222|7207|7217.6|7202.6|7222|7207|7217.6|7202.6|0
1726707670000|2024-09-19 01:01:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1726707680000|2024-09-19 01:01:20|7222.5|7207.5|7221.8|7206.8|7222.5|7207.5|7221.8|7206.8|24
1726707690000|2024-09-19 01:01:30|7223|7208|7221.5|7206.5|7224.5|7209.5|7221.5|7206.5|1
1726707710000|2024-09-19 01:01:50|7221.3|7206.3|7219|7204|7221.3|7206.3|7218.7|7203.7|5
1726707720000|2024-09-19 01:02:00|7217.5|7202.5|7217|7202|7217.5|7202.5|7216.5|7201.5|2
1726707730000|2024-09-19 01:02:10|7218|7203|7217.5|7202.5|7218|7203|7217.5|7202.5|5
1726707740000|2024-09-19 01:02:20|7217.3|7202.3|7217|7202|7217.3|7202.3|7217|7202|0
1726707750000|2024-09-19 01:02:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|3
1726707760000|2024-09-19 01:02:40|7213|7198|7211.5|7196.5|7213|7198|7211.5|7196.5|5
1726707770000|2024-09-19 01:02:50|7212|7197|7211.9|7196.9|7212|7197|7211|7196|2
1726707780000|2024-09-19 01:03:00|7212.5|7197.5|7212|7197|7212.5|7197.5|7211.5|7196.5|0
1726707800000|2024-09-19 01:03:20|7215|7200|7215|7200|7215|7200|7215|7200|1
1726707840000|2024-09-19 01:04:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1726707850000|2024-09-19 01:04:10|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|3
1726707860000|2024-09-19 01:04:20|||||||||2
1726707870000|2024-09-19 01:04:30|7212.2|7197.2|7210.3|7195.3|7212.2|7197.2|7210.3|7195.3|4
1726707900000|2024-09-19 01:05:00|7210|7195|7209.3|7194.3|7210|7195|7209.3|7194.3|4
1726707910000|2024-09-19 01:05:10|7208.3|7193.3|7205.8|7190.8|7208.3|7193.3|7205.8|7190.8|6
1726707920000|2024-09-19 01:05:20|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|3
1726707930000|2024-09-19 01:05:30|7203.2|7188.2|7201.8|7186.8|7203.2|7188.2|7201.8|7186.8|1
1726707940000|2024-09-19 01:05:40|7204.4|7189.4|7206.5|7191.5|7206.5|7191.5|7204.4|7189.4|1
1726707960000|2024-09-19 01:06:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1726707970000|2024-09-19 01:06:10|7205.5|7190.5|7206.8|7191.8|7206.8|7191.8|7203.8|7188.8|5
1726707980000|2024-09-19 01:06:20|7206.6|7191.6|7206.3|7191.3|7206.6|7191.6|7206.3|7191.3|0
1726708020000|2024-09-19 01:07:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1726708070000|2024-09-19 01:07:50|7206.5|7191.5|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|1
1726708080000|2024-09-19 01:08:00|7206.8|7191.8|7206.5|7191.5|7206.8|7191.8|7206.3|7191.3|0
1726708090000|2024-09-19 01:08:10|7206.8|7191.8|7205.8|7190.8|7206.8|7191.8|7205.8|7190.8|1
1726708110000|2024-09-19 01:08:30|7205.3|7190.3|7207.5|7192.5|7207.5|7192.5|7204.5|7189.5|5
1726708170000|2024-09-19 01:09:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|1
1726708190000|2024-09-19 01:09:50|7205.3|7190.3|7203|7188|7205.3|7190.3|7203|7188|1
1726708210000|2024-09-19 01:10:10|7202.4|7187.4|7199.8|7184.8|7202.4|7187.4|7199.8|7184.8|1
1726708230000|2024-09-19 01:10:30|||||||||1
1726708240000|2024-09-19 01:10:40|7200.7|7185.7|7201.5|7186.5|7202|7187|7199.8|7184.8|6
1726708260000|2024-09-19 01:11:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1726708270000|2024-09-19 01:11:10|7202|7187|7202|7187|7202.3|7187.3|7202|7187|1
1726708280000|2024-09-19 01:11:20|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1726708330000|2024-09-19 01:12:10|7201|7186|7201|7186|7201|7186|7201|7186|0
1726708370000|2024-09-19 01:12:50|7200.4|7185.4|7200|7185|7200.4|7185.4|7200|7185|3
1726708480000|2024-09-19 01:14:40|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|1
1726708500000|2024-09-19 01:15:00|7200|7185|7200|7185|7200|7185|7200|7185|0
1726708530000|2024-09-19 01:15:30|7199.8|7184.8|7200.5|7185.5|7200.5|7185.5|7199.8|7184.8|0
1726708570000|2024-09-19 01:16:10|7201.3|7186.3|7201.6|7186.6|7201.6|7186.6|7201.3|7186.3|1
1726708580000|2024-09-19 01:16:20|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|1
1726708590000|2024-09-19 01:16:30|||||||||1
1726708600000|2024-09-19 01:16:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1726708610000|2024-09-19 01:16:50|7197.4|7182.4|7197|7182|7197.4|7182.4|7197|7182|2
1726708630000|2024-09-19 01:17:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1726708640000|2024-09-19 01:17:20|7195.7|7180.7|7194.8|7179.8|7195.7|7180.7|7194.8|7179.8|0
1726708650000|2024-09-19 01:17:30|7194.3|7179.3|7193.5|7178.5|7194.3|7179.3|7193.5|7178.5|0
1726708670000|2024-09-19 01:17:50|7193|7178|7191.3|7176.3|7193|7178|7191.3|7176.3|7
1726708680000|2024-09-19 01:18:00|||||||||7
1726708690000|2024-09-19 01:18:10|7190.1|7175.1|7189.9|7174.9|7190.1|7175.1|7189.9|7174.9|4
1726708710000|2024-09-19 01:18:30|7189.6|7174.6|7188.9|7173.9|7189.6|7174.6|7188.9|7173.9|4
1726708720000|2024-09-19 01:18:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1726708760000|2024-09-19 01:19:20|7189|7174|7186.9|7171.9|7189|7174|7186.9|7171.9|0
1726708770000|2024-09-19 01:19:30|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|0
1726708790000|2024-09-19 01:19:50|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.1|7172.1|0
1726708800000|2024-09-19 01:20:00|7187.7|7172.7|7187.4|7172.4|7187.7|7172.7|7186.7|7171.7|12
1726708810000|2024-09-19 01:20:10|7187.7|7172.7|7187.1|7172.1|7187.7|7172.7|7186.9|7171.9|1
1726708820000|2024-09-19 01:20:20|7186|7171|7185.8|7170.8|7186|7171|7185.5|7170.5|12
1726708830000|2024-09-19 01:20:30|7185.5|7170.5|7183|7168|7185.5|7170.5|7182.9|7167.9|2
1726708840000|2024-09-19 01:20:40|7183.3|7168.3|7183.5|7168.5|7183.5|7168.5|7183.3|7168.3|0
1726708860000|2024-09-19 01:21:00|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|0
1726708870000|2024-09-19 01:21:10|7184.8|7169.8|7184.5|7169.5|7184.8|7169.8|7184|7169|5
1726708890000|2024-09-19 01:21:30|7184.8|7169.8|7186.3|7171.3|7186.3|7171.3|7183.8|7168.8|2
1726708900000|2024-09-19 01:21:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1726708910000|2024-09-19 01:21:50|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1726708920000|2024-09-19 01:22:00|||||||||4
1726708930000|2024-09-19 01:22:10|||||||||1
1726708940000|2024-09-19 01:22:20|7186.7|7171.7|7185.3|7170.3|7186.7|7171.7|7185.3|7170.3|1
1726708970000|2024-09-19 01:22:50|7185.1|7170.1|7184.8|7169.8|7185.1|7170.1|7184.1|7169.1|0
1726708980000|2024-09-19 01:23:00|7184.6|7169.6|7184.1|7169.1|7185.1|7170.1|7183.4|7168.4|0
1726708990000|2024-09-19 01:23:10|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1726709020000|2024-09-19 01:23:40|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|1
1726709040000|2024-09-19 01:24:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1726709080000|2024-09-19 01:24:40|||||||||1
1726709100000|2024-09-19 01:25:00|7184.9|7169.9|7184.4|7169.4|7186.3|7171.3|7184.4|7169.4|2
1726709110000|2024-09-19 01:25:10|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1726709190000|2024-09-19 01:26:30|7183.5|7168.5|7182.3|7167.3|7183.6|7168.6|7181.1|7166.1|1
1726709200000|2024-09-19 01:26:40|7181.8|7166.8|7182.6|7167.6|7183.1|7168.1|7181.8|7166.8|1
1726709210000|2024-09-19 01:26:50|7183.1|7168.1|7179.9|7164.9|7183.1|7168.1|7179.9|7164.9|3
1726709220000|2024-09-19 01:27:00|7179.6|7164.6|7179.3|7164.3|7179.6|7164.6|7179.3|7164.3|4
1726709230000|2024-09-19 01:27:10|7176.6|7161.6|7177.3|7162.3|7177.3|7162.3|7176.6|7161.6|2
1726709240000|2024-09-19 01:27:20|7176.8|7161.8|7175.8|7160.8|7176.8|7161.8|7175.8|7160.8|1
1726709250000|2024-09-19 01:27:30|7176.2|7161.2|7179.9|7164.9|7179.9|7164.9|7176.2|7161.2|1
1726709260000|2024-09-19 01:27:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1726709300000|2024-09-19 01:28:20|7181.8|7166.8|7182|7167|7182|7167|7181.8|7166.8|1
1726709310000|2024-09-19 01:28:30|7182.8|7167.8|7183.8|7168.8|7183.8|7168.8|7182.8|7167.8|0
1726709320000|2024-09-19 01:28:40|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1726709390000|2024-09-19 01:29:50|7183|7168|7183|7168|7183|7168|7183|7168|0
1726709420000|2024-09-19 01:30:20|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1726709430000|2024-09-19 01:30:30|7184.1|7169.1|7184.3|7169.3|7184.3|7169.3|7184.1|7169.1|0
1726709440000|2024-09-19 01:30:40|7185.8|7170.8|7187.3|7172.3|7187.3|7172.3|7185.8|7170.8|1
1726709460000|2024-09-19 01:31:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1726709470000|2024-09-19 01:31:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|12
1726709480000|2024-09-19 01:31:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1726709500000|2024-09-19 01:31:40|7192.1|7177.1|7192|7177|7192.1|7177.1|7192|7177|0
1726709510000|2024-09-19 01:31:50|7191|7176|7192|7177|7192|7177|7191|7176|0
1726709520000|2024-09-19 01:32:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1726709530000|2024-09-19 01:32:10|7193.7|7178.7|7194|7179|7194|7179|7193.7|7178.7|0
1726709540000|2024-09-19 01:32:20|7195|7180|7195|7180|7195|7180|7195|7180|0
1726709560000|2024-09-19 01:32:40|7196|7181|7196|7181|7196|7181|7196|7181|0
1726709580000|2024-09-19 01:33:00|7195.3|7180.3|7194.3|7179.3|7195.3|7180.3|7194.3|7179.3|0
1726709590000|2024-09-19 01:33:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1726709600000|2024-09-19 01:33:20|7193.3|7178.3|7192.5|7177.5|7193.3|7178.3|7192.5|7177.5|0
1726709610000|2024-09-19 01:33:30|7191.3|7176.3|7189.8|7174.8|7191.3|7176.3|7189.8|7174.8|2
1726709620000|2024-09-19 01:33:40|7189.5|7174.5|7191|7176|7191|7176|7189.5|7174.5|3
1726709630000|2024-09-19 01:33:50|7189.5|7174.5|7189.7|7174.7|7189.7|7174.7|7189.5|7174.5|1
1726709640000|2024-09-19 01:34:00|7190|7175|7193|7178|7193|7178|7190|7175|3
1726709660000|2024-09-19 01:34:20|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|0
1726709670000|2024-09-19 01:34:30|7195|7180|7195|7180|7195|7180|7195|7180|0
1726709680000|2024-09-19 01:34:40|7194|7179|7194|7179|7194|7179|7194|7179|0
1726709690000|2024-09-19 01:34:50|7194.2|7179.2|7194.8|7179.8|7195|7180|7194.2|7179.2|0
1726709710000|2024-09-19 01:35:10|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1726709760000|2024-09-19 01:36:00|7195|7180|7195.2|7180.2|7195.2|7180.2|7195|7180|0
1726709770000|2024-09-19 01:36:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1726709820000|2024-09-19 01:37:00|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|1
1726709830000|2024-09-19 01:37:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1726709850000|2024-09-19 01:37:30|7199.5|7184.5|7200|7185|7200|7185|7199.5|7184.5|0
1726709930000|2024-09-19 01:38:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1726709970000|2024-09-19 01:39:30|7203.5|7188.5|7206|7191|7206|7191|7203.5|7188.5|6
1726709980000|2024-09-19 01:39:40|7205.4|7190.4|7207|7192|7207|7192|7205.4|7190.4|17
1726709990000|2024-09-19 01:39:50|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1726710000000|2024-09-19 01:40:00|7206.7|7191.7|7199.5|7184.5|7206.7|7191.7|7199.5|7184.5|2
1726710020000|2024-09-19 01:40:20|7199.7|7184.7|7200|7185|7200|7185|7199.7|7184.7|0
1726710130000|2024-09-19 01:42:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1726710160000|2024-09-19 01:42:40|7198.7|7183.7|7197.5|7182.5|7198.7|7183.7|7197.5|7182.5|0
1726710230000|2024-09-19 01:43:50|7198.7|7183.7|7199.3|7184.3|7199.3|7184.3|7198.7|7183.7|4
1726710240000|2024-09-19 01:44:00|7199|7184|7198.5|7183.5|7199|7184|7198|7183|0
1726710350000|2024-09-19 01:45:50|||||||||1
1726710390000|2024-09-19 01:46:30|7200.4|7185.4|7199.2|7184.2|7200.4|7185.4|7199|7184|1
1726710400000|2024-09-19 01:46:40|7199.3|7184.3|7199|7184|7199.5|7184.5|7199|7184|0
1726710450000|2024-09-19 01:47:30|7198.8|7183.8|7198.5|7183.5|7198.8|7183.8|7198.5|7183.5|0
1726710460000|2024-09-19 01:47:40|7202.8|7187.8|7203|7188|7203|7188|7202.5|7187.5|5
1726710550000|2024-09-19 01:49:10|7205.1|7190.1|7206|7191|7206.3|7191.3|7205.1|7190.1|1
1726710560000|2024-09-19 01:49:20|7205.7|7190.7|7208.5|7193.5|7208.5|7193.5|7205.7|7190.7|3
1726710570000|2024-09-19 01:49:30|7208.2|7193.2|7208.7|7193.7|7208.7|7193.7|7208.2|7193.2|5
1726710610000|2024-09-19 01:50:10|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1726710720000|2024-09-19 01:52:00|7210.3|7195.3|7214.1|7199.1|7214.1|7199.1|7210.3|7195.3|1
1726710730000|2024-09-19 01:52:10|7213.8|7198.8|7217.6|7202.6|7217.6|7202.6|7213.8|7198.8|11
1726710750000|2024-09-19 01:52:30|7215.7|7200.7|7215|7200|7215.7|7200.7|7215|7200|8
1726710760000|2024-09-19 01:52:40|7215.2|7200.2|7215|7200|7215.2|7200.2|7215|7200|0
1726710790000|2024-09-19 01:53:10|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|1
1726710800000|2024-09-19 01:53:20|7218.9|7203.9|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|0
1726710810000|2024-09-19 01:53:30|7222.2|7207.2|7222.9|7207.9|7222.9|7207.9|7222.2|7207.2|6
1726710820000|2024-09-19 01:53:40|7223.8|7208.8|7223.9|7208.9|7224.4|7209.4|7223.8|7208.8|2
1726710830000|2024-09-19 01:53:50|7224.1|7209.1|7223.4|7208.4|7224.1|7209.1|7223.4|7208.4|0
1726710840000|2024-09-19 01:54:00|7222.9|7207.9|7223.1|7208.1|7226.7|7211.7|7222.9|7207.9|17
1726710860000|2024-09-19 01:54:20|7222.9|7207.9|7222.6|7207.6|7222.9|7207.9|7222.6|7207.6|0
1726710880000|2024-09-19 01:54:40|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1726710930000|2024-09-19 01:55:30|7221.9|7206.9|7220.3|7205.3|7221.9|7206.9|7220.3|7205.3|0
1726710940000|2024-09-19 01:55:40|7220|7205|7219.8|7204.8|7220|7205|7219.8|7204.8|0
1726710960000|2024-09-19 01:56:00|7219.2|7204.2|7219|7204|7219.2|7204.2|7219|7204|0
1726711030000|2024-09-19 01:57:10|7219.4|7204.4|7220.6|7205.6|7220.6|7205.6|7219.4|7204.4|0
1726711070000|2024-09-19 01:57:50|7221.8|7206.8|7223|7208|7223.3|7208.3|7221.8|7206.8|2
1726711080000|2024-09-19 01:58:00|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1726711110000|2024-09-19 01:58:30|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1726711130000|2024-09-19 01:58:50|7223.4|7208.4|7222.8|7207.8|7223.8|7208.8|7222.8|7207.8|2
1726711160000|2024-09-19 01:59:20|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1726711180000|2024-09-19 01:59:40|7224.2|7209.2|7224.4|7209.4|7224.4|7209.4|7224.2|7209.2|1
1726711190000|2024-09-19 01:59:50|7223.8|7208.8|7223.8|7208.8|7224.6|7209.6|7223.8|7208.8|1
1726711210000|2024-09-19 02:00:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1726711240000|2024-09-19 02:00:40|7223.3|7208.3|7223.7|7208.7|7224.6|7209.6|7223.3|7208.3|2
1726711260000|2024-09-19 02:01:00|7224|7209|7224|7209|7224|7209|7224|7209|0
1726711340000|2024-09-19 02:02:20|7223.5|7208.5|7224.8|7209.8|7224.8|7209.8|7223.5|7208.5|0
1726711400000|2024-09-19 02:03:20|7224.6|7209.6|7224.8|7209.8|7224.8|7209.8|7224.6|7209.6|0
1726711410000|2024-09-19 02:03:30|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726711440000|2024-09-19 02:04:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726711450000|2024-09-19 02:04:10|7225.1|7210.1|7225.3|7210.3|7225.3|7210.3|7225.1|7210.1|0
1726711480000|2024-09-19 02:04:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1726711530000|2024-09-19 02:05:30|7224.9|7209.9|7224.1|7209.1|7224.9|7209.9|7224.1|7209.1|0
1726711540000|2024-09-19 02:05:40|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1726711660000|2024-09-19 02:07:40|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1726711680000|2024-09-19 02:08:00|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1726711720000|2024-09-19 02:08:40|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1726711740000|2024-09-19 02:09:00|7227|7212|7227|7212|7227|7212|7227|7212|1
1726711750000|2024-09-19 02:09:10|7227.3|7212.3|7227.5|7212.5|7227.5|7212.5|7227.3|7212.3|1
1726711760000|2024-09-19 02:09:20|7227.1|7212.1|7226.5|7211.5|7227.1|7212.1|7226.5|7211.5|0
1726711770000|2024-09-19 02:09:30|7226|7211|7227|7212|7227|7212|7226|7211|0
1726711780000|2024-09-19 02:09:40|7226.8|7211.8|7226.2|7211.2|7226.8|7211.8|7226|7211|0
1726711790000|2024-09-19 02:09:50|7226.3|7211.3|7226.5|7211.5|7226.5|7211.5|7226|7211|0
1726711800000|2024-09-19 02:10:00|7227|7212|7227|7212|7227|7212|7227|7212|0
1726711810000|2024-09-19 02:10:10|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1726711860000|2024-09-19 02:11:00|7229|7214|7230|7215|7230|7215|7229|7214|1
1726711890000|2024-09-19 02:11:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1726711900000|2024-09-19 02:11:40|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232|7217|1
1726711910000|2024-09-19 02:11:50|7232|7217|7232|7217|7232|7217|7232|7217|0
1726711920000|2024-09-19 02:12:00|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|1
1726711930000|2024-09-19 02:12:10|7232|7217|7230.5|7215.5|7232|7217|7230.5|7215.5|1
1726712020000|2024-09-19 02:13:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1726712200000|2024-09-19 02:16:40|7230.4|7215.4|7225|7210|7230.4|7215.4|7225|7210|1
1726712230000|2024-09-19 02:17:10|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.8|7209.8|0
1726712320000|2024-09-19 02:18:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1726712350000|2024-09-19 02:19:10|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1726712360000|2024-09-19 02:19:20|7224.4|7209.4|7223.8|7208.8|7224.6|7209.6|7223.8|7208.8|0
1726712400000|2024-09-19 02:20:00|7227|7212|7227|7212|7227|7212|7227|7212|5
1726712430000|2024-09-19 02:20:30|7227.3|7212.3|7227.5|7212.5|7227.5|7212.5|7227.3|7212.3|0
1726712440000|2024-09-19 02:20:40|7229|7214|7229|7214|7229|7214|7229|7214|0
1726712450000|2024-09-19 02:20:50|7229.8|7214.8|7231|7216|7231|7216|7229.8|7214.8|0
1726712500000|2024-09-19 02:21:40|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|0
1726712530000|2024-09-19 02:22:10|7230.8|7215.8|7230.5|7215.5|7231|7216|7230.5|7215.5|0
1726712550000|2024-09-19 02:22:30|7231.5|7216.5|7231.5|7216.5|7232|7217|7231.5|7216.5|2
1726712560000|2024-09-19 02:22:40|7233|7218|7232.6|7217.6|7233|7218|7232.6|7217.6|2
1726712580000|2024-09-19 02:23:00|7232|7217|7232|7217|7232|7217|7232|7217|0
1726712660000|2024-09-19 02:24:20|7232.5|7217.5|7232|7217|7232.5|7217.5|7232|7217|0
1726712800000|2024-09-19 02:26:40|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726712860000|2024-09-19 02:27:40|7233.6|7218.6|7234.1|7219.1|7234.1|7219.1|7233.6|7218.6|1
1726712870000|2024-09-19 02:27:50|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1726712880000|2024-09-19 02:28:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1726712950000|2024-09-19 02:29:10|7234.8|7219.8|7235.1|7220.1|7235.1|7220.1|7234.8|7219.8|0
1726712960000|2024-09-19 02:29:20|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1726713010000|2024-09-19 02:30:10|7238.1|7223.1|7238.1|7223.1|7238.6|7223.6|7238.1|7223.1|1
1726713020000|2024-09-19 02:30:20|7238.5|7223.5|7239.6|7224.6|7239.6|7224.6|7238.5|7223.5|0
1726713050000|2024-09-19 02:30:50|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713060000|2024-09-19 02:31:00|7239.2|7224.2|7238.1|7223.1|7239.2|7224.2|7238.1|7223.1|0
1726713070000|2024-09-19 02:31:10|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|12
1726713090000|2024-09-19 02:31:30|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1726713100000|2024-09-19 02:31:40|7242.8|7227.8|7240.6|7225.6|7243.1|7228.1|7240.6|7225.6|0
1726713120000|2024-09-19 02:32:00|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713190000|2024-09-19 02:33:10|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|2
1726713200000|2024-09-19 02:33:20|7244.7|7229.7|7245.6|7230.6|7245.6|7230.6|7244.7|7229.7|5
1726713210000|2024-09-19 02:33:30|7246.4|7231.4|7247.1|7232.1|7247.1|7232.1|7246.4|7231.4|2
1726713220000|2024-09-19 02:33:40|7246.6|7231.6|7246.1|7231.1|7246.6|7231.6|7246.1|7231.1|0
1726713230000|2024-09-19 02:33:50|7246.6|7231.6|7247.1|7232.1|7247.1|7232.1|7246.6|7231.6|1
1726713240000|2024-09-19 02:34:00|7247.3|7232.3|7246.1|7231.1|7247.3|7232.3|7246.1|7231.1|4
1726713270000|2024-09-19 02:34:30|7245.6|7230.6|7244.8|7229.8|7245.6|7230.6|7244.8|7229.8|0
1726713280000|2024-09-19 02:34:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1726713290000|2024-09-19 02:34:50|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1726713300000|2024-09-19 02:35:00|7243.9|7228.9|7242.6|7227.6|7243.9|7228.9|7242.6|7227.6|1
1726713330000|2024-09-19 02:35:30|7242.1|7227.1|7242.6|7227.6|7244.1|7229.1|7240.6|7225.6|11
1726713350000|2024-09-19 02:35:50|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726713470000|2024-09-19 02:37:50|7240.1|7225.1|7240.6|7225.6|7240.6|7225.6|7240.1|7225.1|1
1726713480000|2024-09-19 02:38:00|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|0
1726713510000|2024-09-19 02:38:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1726713540000|2024-09-19 02:39:00|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1726713550000|2024-09-19 02:39:10|7239.9|7224.9|7239.2|7224.2|7239.9|7224.9|7239.2|7224.2|0
1726713600000|2024-09-19 02:40:00|7240.1|7225.1|7243.1|7228.1|7243.8|7228.8|7240.1|7225.1|1
1726713650000|2024-09-19 02:40:50|7242.7|7227.7|7241.9|7226.9|7242.7|7227.7|7241.9|7226.9|0
1726713690000|2024-09-19 02:41:30|7240.9|7225.9|7241.6|7226.6|7242.6|7227.6|7240.9|7225.9|3
1726713860000|2024-09-19 02:44:20|7241.4|7226.4|7241.6|7226.6|7241.6|7226.6|7241.4|7226.4|1
1726713890000|2024-09-19 02:44:50|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|1
1726713900000|2024-09-19 02:45:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726713950000|2024-09-19 02:45:50|7242.1|7227.1|7246.1|7231.1|7246.1|7231.1|7242.1|7227.1|1
1726713960000|2024-09-19 02:46:00|7245.9|7230.9|7245.8|7230.8|7246.1|7231.1|7245.6|7230.6|0
1726713970000|2024-09-19 02:46:10|7245.6|7230.6|7245.6|7230.6|7246.1|7231.1|7245.6|7230.6|0
1726713980000|2024-09-19 02:46:20|7245.8|7230.8|7245.8|7230.8|7246.1|7231.1|7245.6|7230.6|0
1726713990000|2024-09-19 02:46:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7245.6|7230.6|1
1726714000000|2024-09-19 02:46:40|7245.6|7230.6|7246.1|7231.1|7246.6|7231.6|7245.6|7230.6|0
1726714020000|2024-09-19 02:47:00|7245.6|7230.6|7246.9|7231.9|7246.9|7231.9|7245.6|7230.6|0
1726714030000|2024-09-19 02:47:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1726714050000|2024-09-19 02:47:30|||||||||1
1726714060000|2024-09-19 02:47:40|||||||||1
1726714100000|2024-09-19 02:48:20|7246.4|7231.4|7246.6|7231.6|7247.1|7232.1|7246.4|7231.4|0
1726714120000|2024-09-19 02:48:40|7246.1|7231.1|7246.6|7231.6|7246.6|7231.6|7246.1|7231.1|0
1726714140000|2024-09-19 02:49:00|7246.4|7231.4|7247.6|7232.6|7247.6|7232.6|7246.1|7231.1|0
1726714170000|2024-09-19 02:49:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|1
1726714200000|2024-09-19 02:50:00|7244.5|7229.5|7243.7|7228.7|7244.5|7229.5|7243.7|7228.7|0
1726714210000|2024-09-19 02:50:10|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|0
1726714240000|2024-09-19 02:50:40|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1726714300000|2024-09-19 02:51:40|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|1
1726714320000|2024-09-19 02:52:00|7247|7232|7247|7232|7247|7232|7247|7232|1
1726714330000|2024-09-19 02:52:10|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1726714380000|2024-09-19 02:53:00|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1726714390000|2024-09-19 02:53:10|7246.4|7231.4|7246.6|7231.6|7246.6|7231.6|7246.3|7231.3|0
1726714400000|2024-09-19 02:53:20|7245.1|7230.1|7244.6|7229.6|7245.1|7230.1|7244.6|7229.6|1
1726714410000|2024-09-19 02:53:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1726714440000|2024-09-19 02:54:00|7244.3|7229.3|7242.4|7227.4|7244.3|7229.3|7241.9|7226.9|2
1726714450000|2024-09-19 02:54:10|7242.7|7227.7|7241.7|7226.7|7242.7|7227.7|7241.7|7226.7|3
1726714470000|2024-09-19 02:54:30|7241.3|7226.3|7241|7226|7241.3|7226.3|7241|7226|0
1726714490000|2024-09-19 02:54:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1726714530000|2024-09-19 02:55:30|7240.3|7225.3|7236|7221|7240.3|7225.3|7235.7|7220.7|4
1726714540000|2024-09-19 02:55:40|7235.4|7220.4|7233.1|7218.1|7235.4|7220.4|7232.9|7217.9|1
1726714550000|2024-09-19 02:55:50|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|0
1726714560000|2024-09-19 02:56:00|7232.5|7217.5|7231.1|7216.1|7232.5|7217.5|7231.1|7216.1|10
1726714620000|2024-09-19 02:57:00|7229.4|7214.4|7229.6|7214.6|7230.1|7215.1|7229.4|7214.4|0
1726714650000|2024-09-19 02:57:30|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1726714660000|2024-09-19 02:57:40|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|0
1726714670000|2024-09-19 02:57:50|7229.8|7214.8|7230.5|7215.5|7230.5|7215.5|7229.8|7214.8|0
1726714680000|2024-09-19 02:58:00|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1726714740000|2024-09-19 02:59:00|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|1
1726714750000|2024-09-19 02:59:10|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1726714760000|2024-09-19 02:59:20|7231.6|7216.6|7232.9|7217.9|7232.9|7217.9|7231.6|7216.6|0
1726714770000|2024-09-19 02:59:30|7232.6|7217.6|7227.2|7212.2|7233.1|7218.1|7226.1|7211.1|6
1726714800000|2024-09-19 03:00:00|7226|7211|7227.2|7212.2|7227.7|7212.7|7226|7211|1
1726714810000|2024-09-19 03:00:10|7226.7|7211.7|7228.7|7213.7|7229|7214|7226.2|7211.2|0
1726714840000|2024-09-19 03:00:40|7227.7|7212.7|7223.7|7208.7|7227.7|7212.7|7223.7|7208.7|3
1726714940000|2024-09-19 03:02:20|7223.9|7208.9|7222.9|7207.9|7227.1|7212.1|7222.9|7207.9|4
1726714950000|2024-09-19 03:02:30|7222.6|7207.6|7221.4|7206.4|7225.6|7210.6|7221.3|7206.3|13
1726714960000|2024-09-19 03:02:40|7222.7|7207.7|7220.9|7205.9|7223.9|7208.9|7220.9|7205.9|6
1726714970000|2024-09-19 03:02:50|7222.1|7207.1|7220.3|7205.3|7223.6|7208.6|7218.4|7203.4|5
1726714980000|2024-09-19 03:03:00|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1726714990000|2024-09-19 03:03:10|7221|7206|7221.6|7206.6|7221.6|7206.6|7221|7206|0
1726715010000|2024-09-19 03:03:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1726715030000|2024-09-19 03:03:50|7222.1|7207.1|7222.7|7207.7|7223|7208|7222.1|7207.1|2
1726715040000|2024-09-19 03:04:00|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1726715050000|2024-09-19 03:04:10|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1726715060000|2024-09-19 03:04:20|7222.9|7207.9|7223.2|7208.2|7223.2|7208.2|7222.9|7207.9|0
1726715070000|2024-09-19 03:04:30|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1726715080000|2024-09-19 03:04:40|7223.6|7208.6|7228.1|7213.1|7228.1|7213.1|7223.6|7208.6|0
1726715090000|2024-09-19 03:04:50|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|1
1726715110000|2024-09-19 03:05:10|7225.7|7210.7|7220.7|7205.7|7226.4|7211.4|7220.7|7205.7|3
1726715210000|2024-09-19 03:06:50|7221.5|7206.5|7222.9|7207.9|7222.9|7207.9|7221.5|7206.5|0
1726715240000|2024-09-19 03:07:20|7223.1|7208.1|7223.4|7208.4|7223.4|7208.4|7223.1|7208.1|0
1726715250000|2024-09-19 03:07:30|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1726715350000|2024-09-19 03:09:10|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1726715370000|2024-09-19 03:09:30|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1726715450000|2024-09-19 03:10:50|7242.4|7204.9|7232.7|7217.7|7242.4|7218.2|7231.6|7204.9|3
1726715470000|2024-09-19 03:11:10|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715480000|2024-09-19 03:11:20|7231.9|7216.9|7231.6|7216.6|7231.9|7216.9|7231.6|7216.6|0
1726715490000|2024-09-19 03:11:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715500000|2024-09-19 03:11:40|7231.4|7216.4|7231.9|7216.9|7231.9|7216.9|7229.6|7214.6|3
1726715530000|2024-09-19 03:12:10|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715540000|2024-09-19 03:12:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726715570000|2024-09-19 03:12:50|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|6
1726715580000|2024-09-19 03:13:00|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1726715760000|2024-09-19 03:16:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1726715830000|2024-09-19 03:17:10|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1726715900000|2024-09-19 03:18:20|7230.1|7215.1|7229.9|7214.9|7230.1|7215.1|7229.9|7214.9|0
1726715910000|2024-09-19 03:18:30|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|3
1726716140000|2024-09-19 03:22:20|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716200000|2024-09-19 03:23:20|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716210000|2024-09-19 03:23:30|7231.2|7216.2|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1726716570000|2024-09-19 03:29:30|7230.7|7215.7|7230.5|7215.5|7230.7|7215.7|7230.5|7215.5|3
1726716580000|2024-09-19 03:29:40|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1726716590000|2024-09-19 03:29:50|7230.8|7215.8|7238.9|7223.9|7239.1|7224.1|7230.8|7215.8|7
1726716600000|2024-09-19 03:30:00|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1726716630000|2024-09-19 03:30:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|0
1726716660000|2024-09-19 03:31:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1726716690000|2024-09-19 03:31:30|7242.2|7227.2|7243.3|7228.3|7243.3|7228.3|7242.2|7227.2|0
1726716700000|2024-09-19 03:31:40|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1726717220000|2024-09-19 03:40:20|7244.1|7229.1|7244.6|7229.6|7244.6|7229.6|7244.1|7229.1|0
1726717750000|2024-09-19 03:49:10|7258.6|7243.6|7260.3|7245.3|7260.3|7245.3|7258.6|7243.6|1
1726717770000|2024-09-19 03:49:30|7260.6|7245.6|7258.4|7243.4|7260.6|7245.6|7258.4|7243.4|4
1726717790000|2024-09-19 03:49:50|7256.4|7241.4|7256.6|7241.6|7256.6|7241.6|7256.4|7241.4|1
1726717820000|2024-09-19 03:50:20|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1726718060000|2024-09-19 03:54:20|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1726718070000|2024-09-19 03:54:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1726718090000|2024-09-19 03:54:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726718310000|2024-09-19 03:58:30|7258.7|7243.7|7257.4|7242.4|7258.7|7243.7|7257.4|7242.4|15
1726718340000|2024-09-19 03:59:00|7256.7|7241.7|7254.9|7239.9|7256.9|7241.9|7254.9|7239.9|0
1726718400000|2024-09-19 04:00:00|7254.7|7239.7|7251.2|7236.2|7254.7|7239.7|7251.2|7236.2|0
1726718410000|2024-09-19 04:00:10|7249.6|7234.6|7248.6|7233.6|7249.6|7234.6|7248.6|7233.6|0
1726718430000|2024-09-19 04:00:30|7250.9|7235.9|7250.9|7235.9|7251.1|7236.1|7250.6|7235.6|3
1726718460000|2024-09-19 04:01:00|7250.2|7235.2|7248.2|7233.2|7250.2|7235.2|7248.2|7233.2|0
1726718470000|2024-09-19 04:01:10|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726718500000|2024-09-19 04:01:40|7247.1|7232.1|7246.4|7231.4|7247.1|7232.1|7246.4|7231.4|0
1726718620000|2024-09-19 04:03:40|7245.9|7230.9|7246.1|7231.1|7246.1|7231.1|7245.9|7230.9|0
1726718630000|2024-09-19 04:03:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726718960000|2024-09-19 04:09:20|7249.3|7234.3|7252.1|7237.1|7252.1|7237.1|7249.3|7234.3|0
1726718970000|2024-09-19 04:09:30|7252.7|7237.7|7253.6|7238.6|7253.6|7238.6|7252.7|7237.7|0
1726718980000|2024-09-19 04:09:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726719240000|2024-09-19 04:14:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1726719340000|2024-09-19 04:15:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1726719390000|2024-09-19 04:16:30|7253.3|7238.3|7252.4|7237.4|7253.3|7238.3|7252.4|7237.4|0
1726719410000|2024-09-19 04:16:50|7251.7|7236.7|7251.3|7236.3|7251.7|7236.7|7251.3|7236.3|1
1726719420000|2024-09-19 04:17:00|7250.7|7235.7|7247.7|7232.7|7250.7|7235.7|7247.7|7232.7|0
1726719440000|2024-09-19 04:17:20|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|1
1726719500000|2024-09-19 04:18:20|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1726719520000|2024-09-19 04:18:40|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1726719530000|2024-09-19 04:18:50|7247.4|7232.4|7247.7|7232.7|7247.7|7232.7|7247.4|7232.4|0
1726719550000|2024-09-19 04:19:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726719600000|2024-09-19 04:20:00|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1726719700000|2024-09-19 04:21:40|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726719780000|2024-09-19 04:23:00|7248.1|7233.1|7248.9|7233.9|7248.9|7233.9|7248.1|7233.1|0
1726719790000|2024-09-19 04:23:10|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1726720150000|2024-09-19 04:29:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1726720190000|2024-09-19 04:29:50|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|1
1726720200000|2024-09-19 04:30:00|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1726720280000|2024-09-19 04:31:20|7248.4|7233.4|7248.7|7233.7|7248.7|7233.7|7248.4|7233.4|0
1726720290000|2024-09-19 04:31:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1726720520000|2024-09-19 04:35:20|7249.5|7234.5|7249.7|7234.7|7249.7|7234.7|7249.5|7234.5|0
1726720780000|2024-09-19 04:39:40|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1726720800000|2024-09-19 04:40:00|7249.5|7234.5|7249.8|7234.8|7249.8|7234.8|7249.3|7234.3|0
1726720810000|2024-09-19 04:40:10|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7249.3|7234.3|0
1726721110000|2024-09-19 04:45:10|7250.5|7235.5|7250.8|7235.8|7250.8|7235.8|7250.5|7235.5|0
1726721220000|2024-09-19 04:47:00|7249.3|7234.3|7247.8|7232.8|7249.3|7234.3|7247.3|7232.3|1
1726721330000|2024-09-19 04:48:50|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|0
1726721340000|2024-09-19 04:49:00|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1726721390000|2024-09-19 04:49:50|7248|7233|7248.3|7233.3|7248.3|7233.3|7248|7233|0
1726721920000|2024-09-19 04:58:40|7248|7233|7248|7233|7248|7233|7248|7233|0
1726721940000|2024-09-19 04:59:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|1
1726722130000|2024-09-19 05:02:10|7255|7240|7255|7240|7255.2|7240.2|7255|7240|1
1726722140000|2024-09-19 05:02:20|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7253.8|7238.8|1
1726722220000|2024-09-19 05:03:40|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|0
1726722230000|2024-09-19 05:03:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1726722280000|2024-09-19 05:04:40|7253.4|7238.4|7253.3|7238.3|7253.4|7238.4|7252.8|7237.8|0
1726722340000|2024-09-19 05:05:40|7253.9|7238.9|7254.5|7239.5|7254.5|7239.5|7253.9|7238.9|0
1726722360000|2024-09-19 05:06:00|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1726722370000|2024-09-19 05:06:10|7253.6|7238.6|7253.8|7238.8|7253.8|7238.8|7253.6|7238.6|1
1726722410000|2024-09-19 05:06:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726722420000|2024-09-19 05:07:00|7254.7|7239.7|7255|7240|7255|7240|7254.7|7239.7|0
1726722470000|2024-09-19 05:07:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1726722510000|2024-09-19 05:08:30|||||||||5
1726722600000|2024-09-19 05:10:00|7253.9|7238.9|7253.7|7238.7|7253.9|7238.9|7253.7|7238.7|0
1726722630000|2024-09-19 05:10:30|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1726722640000|2024-09-19 05:10:40|7252.4|7237.4|7252.6|7237.6|7252.8|7237.8|7252.4|7237.4|0
1726722680000|2024-09-19 05:11:20|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1726722700000|2024-09-19 05:11:40|7251.6|7236.6|7248|7233|7251.6|7236.6|7247.2|7232.2|1
1726722720000|2024-09-19 05:12:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1726722770000|2024-09-19 05:12:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1726722900000|2024-09-19 05:15:00|7248.8|7233.8|7250.3|7235.3|7250.5|7235.5|7248.8|7233.8|0
1726722910000|2024-09-19 05:15:10|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1726723000000|2024-09-19 05:16:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726723160000|2024-09-19 05:19:20|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1726723170000|2024-09-19 05:19:30|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1726723270000|2024-09-19 05:21:10|7250.4|7235.4|7249.6|7234.6|7250.4|7235.4|7249.6|7234.6|1
1726723420000|2024-09-19 05:23:40|7249.8|7234.8|7249.4|7234.4|7250.1|7235.1|7249.2|7234.2|2
1726723480000|2024-09-19 05:24:40|7246.9|7231.9|7246.4|7231.4|7246.9|7231.9|7246.4|7231.4|0
1726723730000|2024-09-19 05:28:50|7247.4|7232.4|7247.2|7232.2|7247.4|7232.4|7247.2|7232.2|0
1726723740000|2024-09-19 05:29:00|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1726723750000|2024-09-19 05:29:10|7247.1|7232.1|7246.9|7231.9|7247.2|7232.2|7246.9|7231.9|0
1726723800000|2024-09-19 05:30:00|7247.9|7232.9|7248.3|7233.3|7248.3|7233.3|7247.9|7232.9|1
1726723810000|2024-09-19 05:30:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1726723820000|2024-09-19 05:30:20|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1726723840000|2024-09-19 05:30:40|7248|7233|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|0
1726723850000|2024-09-19 05:30:50|7248|7233|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|0
1726723860000|2024-09-19 05:31:00|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|4
1726723870000|2024-09-19 05:31:10|7245.7|7230.7|7246.2|7231.2|7246.2|7231.2|7245.7|7230.7|0
1726723920000|2024-09-19 05:32:00|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1726723940000|2024-09-19 05:32:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1726723960000|2024-09-19 05:32:40|7246|7231|7245.4|7230.4|7246|7231|7245.4|7230.4|0
1726723990000|2024-09-19 05:33:10|7244.9|7229.9|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|0
1726724030000|2024-09-19 05:33:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1726724070000|2024-09-19 05:34:30|7245.7|7230.7|7245.4|7230.4|7245.7|7230.7|7245.4|7230.4|0
1726724110000|2024-09-19 05:35:10|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1726724220000|2024-09-19 05:37:00|7245.7|7230.7|7245.4|7230.4|7245.7|7230.7|7245.4|7230.4|0
1726724250000|2024-09-19 05:37:30|7245|7230|7244.4|7229.4|7245|7230|7244.4|7229.4|0
1726724280000|2024-09-19 05:38:00|7246.4|7231.4|7247|7232|7247|7232|7246.4|7231.4|3
1726724290000|2024-09-19 05:38:10|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1726724400000|2024-09-19 05:40:00|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|1
1726724570000|2024-09-19 05:42:50|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|1
1726724580000|2024-09-19 05:43:00|7254.6|7239.6|7255.1|7240.1|7255.1|7240.1|7254.4|7239.4|0
1726724590000|2024-09-19 05:43:10|7254.8|7239.8|7254.6|7239.6|7254.8|7239.8|7254.6|7239.6|2
1726724640000|2024-09-19 05:44:00|7254.2|7239.2|7254.1|7239.1|7254.2|7239.2|7253.9|7238.9|0
1726724650000|2024-09-19 05:44:10|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1726724700000|2024-09-19 05:45:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.9|7237.9|0
1726724710000|2024-09-19 05:45:10|7252.9|7237.9|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1726724750000|2024-09-19 05:45:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1726724760000|2024-09-19 05:46:00|7252.7|7237.7|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1726724830000|2024-09-19 05:47:10|7252.6|7237.6|7252.4|7237.4|7252.6|7237.6|7252.4|7237.4|0
1726724970000|2024-09-19 05:49:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726724980000|2024-09-19 05:49:40|7252.9|7237.9|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1726725020000|2024-09-19 05:50:20|7252.8|7237.8|7253.4|7238.4|7253.4|7238.4|7252.8|7237.8|0
1726725030000|2024-09-19 05:50:30|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726725060000|2024-09-19 05:51:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726725070000|2024-09-19 05:51:10|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|1
1726725080000|2024-09-19 05:51:20|7250.2|7235.2|7249.4|7234.4|7250.2|7235.2|7249.2|7234.2|1
1726725090000|2024-09-19 05:51:30|7249.2|7234.2|7249.2|7234.2|7249.4|7234.4|7249.2|7234.2|0
1726725110000|2024-09-19 05:51:50|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1726725150000|2024-09-19 05:52:30|||||||||1
1726725250000|2024-09-19 05:54:10|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1726725290000|2024-09-19 05:54:50|7251.1|7236.1|7250.9|7235.9|7251.1|7236.1|7250.9|7235.9|0
1726725300000|2024-09-19 05:55:00|7251.9|7236.9|7250.4|7235.4|7251.9|7236.9|7250.4|7235.4|0
1726725350000|2024-09-19 05:55:50|7251.9|7236.9|7252.1|7237.1|7252.1|7237.1|7251.9|7236.9|0
1726725390000|2024-09-19 05:56:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725400000|2024-09-19 05:56:40|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1726725430000|2024-09-19 05:57:10|7252.3|7237.3|7251.6|7236.6|7252.3|7237.3|7251.4|7236.4|1
1726725450000|2024-09-19 05:57:30|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1726725470000|2024-09-19 05:57:50|7252.1|7237.1|7252.4|7237.4|7252.4|7237.4|7252.1|7237.1|0
1726725550000|2024-09-19 05:59:10|7251.6|7236.6|7251.1|7236.1|7251.6|7236.6|7251.1|7236.1|0
1726725570000|2024-09-19 05:59:30|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1726725590000|2024-09-19 05:59:50|7251.8|7236.8|7252.1|7237.1|7252.1|7237.1|7251.8|7236.8|0
1726725600000|2024-09-19 06:00:00|7252.3|7237.3|7252.6|7237.6|7252.6|7237.6|7252.3|7237.3|0
1726725630000|2024-09-19 06:00:30|7252.9|7237.9|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|0
1726725650000|2024-09-19 06:00:50|7253.8|7238.8|7254.4|7239.4|7254.4|7239.4|7253.8|7238.8|0
1726725660000|2024-09-19 06:01:00|7254.1|7239.1|7252.9|7237.9|7254.1|7239.1|7252.9|7237.9|0
1726725670000|2024-09-19 06:01:10|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725680000|2024-09-19 06:01:20|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1726725700000|2024-09-19 06:01:40|7253.1|7238.1|7253.4|7238.4|7253.4|7238.4|7253.1|7238.1|0
1726725720000|2024-09-19 06:02:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1726725760000|2024-09-19 06:02:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1726725780000|2024-09-19 06:03:00|7253.1|7238.1|7253.4|7238.4|7253.4|7238.4|7253.1|7238.1|0
1726725800000|2024-09-19 06:03:20|7253.6|7238.6|7253.9|7238.9|7253.9|7238.9|7253.6|7238.6|0
1726725810000|2024-09-19 06:03:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|1
1726725820000|2024-09-19 06:03:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1726725830000|2024-09-19 06:03:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|1
1726725850000|2024-09-19 06:04:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1726725870000|2024-09-19 06:04:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1726725910000|2024-09-19 06:05:10|7255.6|7240.6|7254.4|7239.4|7255.6|7240.6|7254.4|7239.4|0
1726725980000|2024-09-19 06:06:20|7254.2|7239.2|7254.4|7239.4|7254.4|7239.4|7254.2|7239.2|0
1726725990000|2024-09-19 06:06:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1726726020000|2024-09-19 06:07:00|7254.9|7239.9|7254.9|7239.9|7255.1|7240.1|7254.9|7239.9|0
1726726030000|2024-09-19 06:07:10|7257.1|7242.1|7256.9|7241.9|7257.1|7242.1|7256.9|7241.9|1
1726726050000|2024-09-19 06:07:30|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726090000|2024-09-19 06:08:10|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1726726120000|2024-09-19 06:08:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726726200000|2024-09-19 06:10:00|7255.6|7240.6|7255.8|7240.8|7255.8|7240.8|7255.6|7240.6|0
1726726210000|2024-09-19 06:10:10|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726230000|2024-09-19 06:10:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1726726260000|2024-09-19 06:11:00|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1726726310000|2024-09-19 06:11:50|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|2
1726726320000|2024-09-19 06:12:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726726350000|2024-09-19 06:12:30|7253.6|7238.6|7253.4|7238.4|7253.6|7238.6|7253.4|7238.4|0
1726726360000|2024-09-19 06:12:40|||||||||1
1726726380000|2024-09-19 06:13:00|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|1
1726726390000|2024-09-19 06:13:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1726726480000|2024-09-19 06:14:40|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1726726510000|2024-09-19 06:15:10|7251.1|7236.1|7251.1|7236.1|7251.4|7236.4|7251.1|7236.1|1
1726726540000|2024-09-19 06:15:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1726726550000|2024-09-19 06:15:50|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1726726560000|2024-09-19 06:16:00|7251.2|7236.2|7250.9|7235.9|7251.4|7236.4|7250.9|7235.9|0
1726726570000|2024-09-19 06:16:10|7251.4|7236.4|7251.6|7236.6|7251.6|7236.6|7251.4|7236.4|0
1726726630000|2024-09-19 06:17:10|7251.9|7236.9|7252.1|7237.1|7252.1|7237.1|7251.9|7236.9|0
1726726670000|2024-09-19 06:17:50|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1726726690000|2024-09-19 06:18:10|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1726726710000|2024-09-19 06:18:30|7250.1|7235.1|7249.6|7234.6|7250.1|7235.1|7249.6|7234.6|0
1726726730000|2024-09-19 06:18:50|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1726726760000|2024-09-19 06:19:20|7249.7|7234.7|7249.9|7234.9|7250.2|7235.2|7249.7|7234.7|0
1726726770000|2024-09-19 06:19:30|7250.2|7235.2|7251.7|7236.7|7252.2|7237.2|7250.2|7235.2|2
1726726780000|2024-09-19 06:19:40|7252.2|7237.2|7253.7|7238.7|7253.7|7238.7|7252.2|7237.2|2
1726726790000|2024-09-19 06:19:50|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1726726800000|2024-09-19 06:20:00|7252.2|7237.2|7252.7|7237.7|7252.7|7237.7|7252.2|7237.2|1
1726726830000|2024-09-19 06:20:30|7252.9|7237.9|7252.9|7237.9|7253.2|7238.2|7252.9|7237.9|0
1726726840000|2024-09-19 06:20:40|7252.7|7237.7|7257.4|7242.4|7257.4|7242.4|7252.7|7237.7|1
1726726860000|2024-09-19 06:21:00|7258.6|7243.6|7260.7|7245.7|7260.7|7245.7|7258.6|7243.6|5
1726726870000|2024-09-19 06:21:10|7265.2|7250.2|7264.9|7249.9|7265.2|7250.2|7264.9|7249.9|1
1726726890000|2024-09-19 06:21:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726726900000|2024-09-19 06:21:40|7264.4|7249.4|7264.2|7249.2|7264.4|7249.4|7264.2|7249.2|0
1726726910000|2024-09-19 06:21:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1726726980000|2024-09-19 06:23:00|7264.9|7249.9|7262.4|7247.4|7264.9|7249.9|7262.4|7247.4|2
1726726990000|2024-09-19 06:23:10|7261.6|7246.6|7260.4|7245.4|7261.6|7246.6|7260.4|7245.4|5
1726727000000|2024-09-19 06:23:20|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|17
1726727010000|2024-09-19 06:23:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1726727040000|2024-09-19 06:24:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|6
1726727060000|2024-09-19 06:24:20|7260|7245|7259.2|7244.2|7260|7245|7259.2|7244.2|0
1726727080000|2024-09-19 06:24:40|7259.4|7244.4|7259.7|7244.7|7259.7|7244.7|7259.4|7244.4|0
1726727090000|2024-09-19 06:24:50|7262.5|7247.5|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|1
1726727100000|2024-09-19 06:25:00|7263.2|7248.2|7263|7248|7263.2|7248.2|7263|7248|0
1726727120000|2024-09-19 06:25:20|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1726727220000|2024-09-19 06:27:00|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1726727260000|2024-09-19 06:27:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1726727280000|2024-09-19 06:28:00|7263.2|7248.2|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|0
1726727320000|2024-09-19 06:28:40|7263|7248|7263|7248|7263|7248|7263|7248|0
1726727340000|2024-09-19 06:29:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1726727370000|2024-09-19 06:29:30|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|1
1726727380000|2024-09-19 06:29:40|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1726727420000|2024-09-19 06:30:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1726727430000|2024-09-19 06:30:30|7261.5|7246.5|7261.2|7246.2|7261.5|7246.5|7261.2|7246.2|0
1726727440000|2024-09-19 06:30:40|7261|7246|7260.7|7245.7|7261|7246|7260.7|7245.7|0
1726727450000|2024-09-19 06:30:50|7261.1|7246.1|7260.7|7245.7|7261.7|7246.7|7260.7|7245.7|1
1726727470000|2024-09-19 06:31:10|7261|7246|7261|7246|7261|7246|7261|7246|0
1726727480000|2024-09-19 06:31:20|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1726727490000|2024-09-19 06:31:30|7258.5|7243.5|7256.2|7241.2|7258.5|7243.5|7256.2|7241.2|4
1726727500000|2024-09-19 06:31:40|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1726727510000|2024-09-19 06:31:50|7256|7241|7255.5|7240.5|7256|7241|7255.5|7240.5|0
1726727520000|2024-09-19 06:32:00|7254|7239|7253.8|7238.8|7254|7239|7253.8|7238.8|3
1726727530000|2024-09-19 06:32:10|7253.5|7238.5|7253|7238|7253.5|7238.5|7253|7238|0
1726727570000|2024-09-19 06:32:50|7252|7237|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1726727580000|2024-09-19 06:33:00|7253.7|7238.7|7256|7241|7256.5|7241.5|7253.7|7238.7|1
1726727590000|2024-09-19 06:33:10|7255.5|7240.5|7255|7240|7255.5|7240.5|7255|7240|0
1726727600000|2024-09-19 06:33:20|7255.2|7240.2|7255|7240|7255.5|7240.5|7255|7240|0
1726727630000|2024-09-19 06:33:50|7256|7241|7256.2|7241.2|7256.2|7241.2|7255.5|7240.5|0
1726727640000|2024-09-19 06:34:00|7256.5|7241.5|7257|7242|7257|7242|7256.5|7241.5|0
1726727650000|2024-09-19 06:34:10|7257.4|7242.4|7258.5|7243.5|7258.5|7243.5|7257.4|7242.4|0
1726727690000|2024-09-19 06:34:50|7258.9|7243.9|7259.5|7244.5|7259.5|7244.5|7258.9|7243.9|0
1726727700000|2024-09-19 06:35:00|7259.3|7244.3|7258.5|7243.5|7259.3|7244.3|7258.5|7243.5|0
1726727720000|2024-09-19 06:35:20|7258.7|7243.7|7259|7244|7259|7244|7258.7|7243.7|0
1726727740000|2024-09-19 06:35:40|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1726727750000|2024-09-19 06:35:50|7260.2|7245.2|7259.7|7244.7|7260.2|7245.2|7259.2|7244.2|0
1726727780000|2024-09-19 06:36:20|7260.3|7245.3|7261.2|7246.2|7261.2|7246.2|7260.3|7245.3|1
1726727790000|2024-09-19 06:36:30|7260.7|7245.7|7262.7|7247.7|7263.2|7248.2|7260.7|7245.7|0
1726727820000|2024-09-19 06:37:00|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1726727850000|2024-09-19 06:37:30|7261.6|7246.6|7260|7245|7261.6|7246.6|7260|7245|0
1726727890000|2024-09-19 06:38:10|||||||||1
1726727900000|2024-09-19 06:38:20|7259.5|7244.5|7260|7245|7260|7245|7259.5|7244.5|0
1726727920000|2024-09-19 06:38:40|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1726727990000|2024-09-19 06:39:50|7259.9|7244.9|7260.5|7245.5|7260.5|7245.5|7259.9|7244.9|0
1726728000000|2024-09-19 06:40:00|7261|7246|7261|7246|7261|7246|7261|7246|0
1726728130000|2024-09-19 06:42:10|7261.4|7246.4|7261|7246|7261.4|7246.4|7261|7246|1
1726728160000|2024-09-19 06:42:40|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1726728180000|2024-09-19 06:43:00|7260.2|7245.2|7260.7|7245.7|7260.7|7245.7|7260.2|7245.2|0
1726728230000|2024-09-19 06:43:50|7259.5|7244.5|7257.5|7242.5|7259.5|7244.5|7257.5|7242.5|2
1726728240000|2024-09-19 06:44:00|7258.7|7243.7|7260|7245|7260|7245|7258.7|7243.7|5
1726728250000|2024-09-19 06:44:10|7259.9|7244.9|7259.2|7244.2|7259.9|7244.9|7259.2|7244.2|2
1726728270000|2024-09-19 06:44:30|7258|7243|7257.5|7242.5|7258|7243|7257.5|7242.5|3
1726728290000|2024-09-19 06:44:50|7257.7|7242.7|7258|7243|7258|7243|7257.7|7242.7|0
1726728340000|2024-09-19 06:45:40|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1726728430000|2024-09-19 06:47:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1726728480000|2024-09-19 06:48:00|7258|7243|7258.5|7243.5|7258.5|7243.5|7257.7|7242.7|1
1726728550000|2024-09-19 06:49:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|2
1726728560000|2024-09-19 06:49:20|7260.7|7245.7|7259.5|7244.5|7260.7|7245.7|7259.5|7244.5|3
1726728600000|2024-09-19 06:50:00|7258.3|7243.3|7257|7242|7258.3|7243.3|7257|7242|0
1726728610000|2024-09-19 06:50:10|7256.8|7241.8|7256.5|7241.5|7256.8|7241.8|7256.5|7241.5|1
1726728620000|2024-09-19 06:50:20|7256.9|7241.9|7257|7242|7257.2|7242.2|7256.9|7241.9|1
1726728630000|2024-09-19 06:50:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1726728650000|2024-09-19 06:50:50|7256.5|7241.5|7255.5|7240.5|7256.5|7241.5|7255.5|7240.5|0
1726728710000|2024-09-19 06:51:50|7260.8|7245.8|7260.6|7245.6|7260.8|7245.8|7260.6|7245.6|5
1726728720000|2024-09-19 06:52:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1726728790000|2024-09-19 06:53:10|7259.8|7244.8|7257.7|7242.7|7259.8|7244.8|7257.7|7242.7|0
1726728800000|2024-09-19 06:53:20|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1726728870000|2024-09-19 06:54:30|7259|7244|7259|7244|7259|7244|7259|7244|0
1726728900000|2024-09-19 06:55:00|7258.8|7243.8|7258|7243|7258.8|7243.8|7258|7243|0
1726728930000|2024-09-19 06:55:30|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256|7241|2
1726728960000|2024-09-19 06:56:00|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1726728980000|2024-09-19 06:56:20|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|1
1726729010000|2024-09-19 06:56:50|7256.3|7241.3|7256|7241|7256.3|7241.3|7256|7241|0
1726729030000|2024-09-19 06:57:10|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1726729070000|2024-09-19 06:57:50|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1726729080000|2024-09-19 06:58:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1726729100000|2024-09-19 06:58:20|7253.2|7238.2|7253|7238|7253.2|7238.2|7253|7238|1
1726729120000|2024-09-19 06:58:40|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1726729140000|2024-09-19 06:59:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1726729150000|2024-09-19 06:59:10|7255.9|7240.9|7259.2|7244.2|7259.2|7244.2|7255.9|7240.9|2
1726729160000|2024-09-19 06:59:20|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1726729170000|2024-09-19 06:59:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1726729180000|2024-09-19 06:59:40|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|1
1726729190000|2024-09-19 06:59:50|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1726729200000|2024-09-19 07:00:00|7260.4|7245.4|7261.2|7246.2|7261.2|7246.2|7260.4|7245.4|1
1726729250000|2024-09-19 07:00:50|7266|7251|7263.5|7248.5|7266.2|7251.2|7263.5|7248.5|6
1726729260000|2024-09-19 07:01:00|7263.2|7248.2|7265|7250|7265|7250|7263.2|7248.2|1
1726729270000|2024-09-19 07:01:10|7264.5|7249.5|7263.2|7248.2|7264.5|7249.5|7263.2|7248.2|0
1726729280000|2024-09-19 07:01:20|7264.2|7249.2|7264|7249|7265|7250|7264|7249|2
1726729290000|2024-09-19 07:01:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1726729310000|2024-09-19 07:01:50|7263.2|7248.2|7269|7254|7272|7257|7262.7|7247.7|26
1726729320000|2024-09-19 07:02:00|7268.7|7253.7|7270.7|7255.7|7270.7|7255.7|7268.7|7253.7|0
1726729330000|2024-09-19 07:02:10|7270.2|7255.2|7269.1|7254.1|7270.2|7255.2|7269.1|7254.1|1
1726729340000|2024-09-19 07:02:20|7267.9|7252.9|7270.2|7255.2|7270.2|7255.2|7267.5|7252.5|2
1726729380000|2024-09-19 07:03:00|7270|7255|7269.3|7254.3|7270|7255|7269.3|7254.3|0
1726729390000|2024-09-19 07:03:10|7269|7254|7269.2|7254.2|7269.2|7254.2|7269|7254|2
1726729400000|2024-09-19 07:03:20|7270.2|7255.2|7268.9|7253.9|7270.2|7255.2|7268.9|7253.9|1
1726729410000|2024-09-19 07:03:30|7269.2|7254.2|7268.7|7253.7|7269.2|7254.2|7268.7|7253.7|0
1726729420000|2024-09-19 07:03:40|7268.1|7253.1|7267.2|7252.2|7268.1|7253.1|7267.2|7252.2|0
1726729430000|2024-09-19 07:03:50|7270.7|7255.7|7268.7|7253.7|7270.7|7255.7|7268.7|7253.7|2
1726729490000|2024-09-19 07:04:50|7268.1|7253.1|7267.2|7252.2|7268.1|7253.1|7267.2|7252.2|1
1726729510000|2024-09-19 07:05:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726729550000|2024-09-19 07:05:50|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726729560000|2024-09-19 07:06:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1726729570000|2024-09-19 07:06:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726729580000|2024-09-19 07:06:20|7267.9|7252.9|7270.7|7255.7|7270.7|7255.7|7267.9|7252.9|1
1726729610000|2024-09-19 07:06:50|7274.7|7259.7|7274.2|7259.2|7275.2|7260.2|7274.2|7259.2|1
1726729650000|2024-09-19 07:07:30|7274.4|7259.4|7273.2|7258.2|7274.4|7259.4|7273.2|7258.2|0
1726729660000|2024-09-19 07:07:40|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|3
1726729680000|2024-09-19 07:08:00|7273.7|7258.7|7274.7|7259.7|7274.7|7259.7|7273.7|7258.7|1
1726729690000|2024-09-19 07:08:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726729700000|2024-09-19 07:08:20|7273.6|7258.6|7272.7|7257.7|7273.6|7258.6|7272.7|7257.7|0
1726729710000|2024-09-19 07:08:30|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|2
1726729720000|2024-09-19 07:08:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726729730000|2024-09-19 07:08:50|7271.8|7256.8|7271.2|7256.2|7271.8|7256.8|7271.2|7256.2|0
1726729740000|2024-09-19 07:09:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726729780000|2024-09-19 07:09:40|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1726729810000|2024-09-19 07:10:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|5
1726729820000|2024-09-19 07:10:20|7268|7253|7268|7253|7268.2|7253.2|7268|7253|1
1726729830000|2024-09-19 07:10:30|7267.7|7252.7|7267.5|7252.5|7267.7|7252.7|7267.5|7252.5|0
1726729840000|2024-09-19 07:10:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726729850000|2024-09-19 07:10:50|7266.7|7251.7|7265.2|7250.2|7266.7|7251.7|7265.2|7250.2|0
1726729860000|2024-09-19 07:11:00|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|0
1726729880000|2024-09-19 07:11:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1726729900000|2024-09-19 07:11:40|7266.4|7251.4|7266.7|7251.7|7266.7|7251.7|7266.4|7251.4|0
1726729910000|2024-09-19 07:11:50|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|2
1726729920000|2024-09-19 07:12:00|7268.9|7253.9|7269.2|7254.2|7269.2|7254.2|7268.9|7253.9|0
1726729970000|2024-09-19 07:12:50|7266.2|7251.2|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|10
1726730010000|2024-09-19 07:13:30|7266.5|7251.5|7266.2|7251.2|7266.5|7251.5|7265|7250|2
1726730060000|2024-09-19 07:14:20|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1726730070000|2024-09-19 07:14:30|7265.3|7250.3|7264.3|7249.3|7265.3|7250.3|7264.3|7249.3|0
1726730080000|2024-09-19 07:14:40|7263.7|7248.7|7264.7|7249.7|7264.7|7249.7|7263.7|7248.7|0
1726730090000|2024-09-19 07:14:50|7263.7|7248.7|7263.9|7248.9|7263.9|7248.9|7262.7|7247.7|0
1726730100000|2024-09-19 07:15:00|7264.2|7249.2|7263.2|7248.2|7264.2|7249.2|7263.2|7248.2|0
1726730110000|2024-09-19 07:15:10|7262.2|7247.2|7264.2|7249.2|7264.2|7249.2|7262.2|7247.2|0
1726730120000|2024-09-19 07:15:20|7263.8|7248.8|7262.2|7247.2|7263.8|7248.8|7262.2|7247.2|0
1726730130000|2024-09-19 07:15:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1726730140000|2024-09-19 07:15:40|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1726730150000|2024-09-19 07:15:50|7261.8|7246.8|7262.2|7247.2|7262.2|7247.2|7261.2|7246.2|0
1726730160000|2024-09-19 07:16:00|7263.6|7248.6|7265.5|7250.5|7265.5|7250.5|7263.6|7248.6|0
1726730170000|2024-09-19 07:16:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1726730180000|2024-09-19 07:16:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1726730400000|2024-09-19 07:20:00|7266.7|7251.7|7269.7|7254.7|7270.2|7255.2|7266.7|7251.7|3
1726730530000|2024-09-19 07:22:10|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726730580000|2024-09-19 07:23:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1726730630000|2024-09-19 07:23:50|7273.9|7258.9|7273.7|7258.7|7273.9|7258.9|7273.7|7258.7|1
1726730640000|2024-09-19 07:24:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|1
1726730650000|2024-09-19 07:24:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726730660000|2024-09-19 07:24:20|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|1
1726730690000|2024-09-19 07:24:50|7271.4|7256.4|7270.5|7255.5|7271.4|7256.4|7270.5|7255.5|0
1726730700000|2024-09-19 07:25:00|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726730710000|2024-09-19 07:25:10|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|0
1726730720000|2024-09-19 07:25:20|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726730730000|2024-09-19 07:25:30|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726730760000|2024-09-19 07:26:00|7270|7255|7269.2|7254.2|7270|7255|7269.2|7254.2|0
1726730820000|2024-09-19 07:27:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1726730830000|2024-09-19 07:27:10|7269.2|7254.2|7268.7|7253.7|7269.2|7254.2|7268.7|7253.7|0
1726730850000|2024-09-19 07:27:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726730890000|2024-09-19 07:28:10|7267.6|7252.6|7265.5|7250.5|7267.6|7252.6|7265.5|7250.5|6
1726730900000|2024-09-19 07:28:20|7266|7251|7266|7251|7266|7251|7266|7251|0
1726730930000|2024-09-19 07:28:50|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|1
1726730940000|2024-09-19 07:29:00|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|2
1726730970000|2024-09-19 07:29:30|7260.9|7245.9|7259.5|7244.5|7260.9|7245.9|7259.5|7244.5|0
1726730980000|2024-09-19 07:29:40|7259.4|7244.4|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|0
1726730990000|2024-09-19 07:29:50|7258.7|7243.7|7262.2|7247.2|7262.7|7247.7|7258.2|7243.2|12
1726731000000|2024-09-19 07:30:00|7262.5|7247.5|7260|7245|7262.5|7247.5|7260|7245|0
1726731010000|2024-09-19 07:30:10|7261.2|7246.2|7262.5|7247.5|7262.5|7247.5|7261.2|7246.2|3
1726731030000|2024-09-19 07:30:30|7265.2|7250.2|7266.2|7251.2|7266.2|7251.2|7265.2|7250.2|8
1726731040000|2024-09-19 07:30:40|7265.6|7250.6|7265.2|7250.2|7265.6|7250.6|7265.2|7250.2|1
1726731050000|2024-09-19 07:30:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|4
1726731060000|2024-09-19 07:31:00|7265.8|7250.8|7265.7|7250.7|7265.8|7250.8|7265.7|7250.7|0
1726731070000|2024-09-19 07:31:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1726731140000|2024-09-19 07:32:20|7265.7|7250.7|7264.7|7249.7|7265.9|7250.9|7264.7|7249.7|2
1726731160000|2024-09-19 07:32:40|7264.5|7249.5|7264|7249|7264.5|7249.5|7264|7249|0
1726731170000|2024-09-19 07:32:50|7265.5|7250.5|7265.7|7250.7|7266.7|7251.7|7265.5|7250.5|2
1726731210000|2024-09-19 07:33:30|7265.9|7250.9|7266.2|7251.2|7266.2|7251.2|7265.9|7250.9|0
1726731220000|2024-09-19 07:33:40|7265.3|7250.3|7264.7|7249.7|7265.3|7250.3|7264.7|7249.7|2
1726731230000|2024-09-19 07:33:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1726731240000|2024-09-19 07:34:00|7264.4|7249.4|7264.7|7249.7|7264.7|7249.7|7264.4|7249.4|0
1726731280000|2024-09-19 07:34:40|7265.1|7250.1|7264.7|7249.7|7265.2|7250.2|7264.7|7249.7|0
1726731290000|2024-09-19 07:34:50|7264.5|7249.5|7264.2|7249.2|7264.5|7249.5|7264.2|7249.2|0
1726731300000|2024-09-19 07:35:00|7264.4|7249.4|7264.7|7249.7|7264.7|7249.7|7264.4|7249.4|0
1726731310000|2024-09-19 07:35:10|||||||||2
1726731350000|2024-09-19 07:35:50|7267.2|7252.2|7266.2|7251.2|7267.2|7252.2|7266.2|7251.2|4
1726731380000|2024-09-19 07:36:20|7267.2|7252.2|7272.2|7257.2|7272.2|7257.2|7267.2|7252.2|7
1726731410000|2024-09-19 07:36:50|7271.6|7256.6|7270.7|7255.7|7271.6|7256.6|7269.7|7254.7|0
1726731420000|2024-09-19 07:37:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1726731430000|2024-09-19 07:37:10|7269.7|7254.7|7269.7|7254.7|7270.2|7255.2|7269.7|7254.7|1
1726731450000|2024-09-19 07:37:30|7268.7|7253.7|7267.8|7252.8|7268.7|7253.7|7267.8|7252.8|0
1726731460000|2024-09-19 07:37:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726731480000|2024-09-19 07:38:00|7269.4|7254.4|7270.2|7255.2|7270.2|7255.2|7269.4|7254.4|2
1726731490000|2024-09-19 07:38:10|7270|7255|7269.7|7254.7|7270|7255|7269.7|7254.7|0
1726731500000|2024-09-19 07:38:20|7263.5|7248.5|7259.5|7244.5|7263.5|7248.5|7259.5|7244.5|14
1726731530000|2024-09-19 07:38:50|7260|7245|7260.3|7245.3|7260.5|7245.5|7260|7245|0
1726731540000|2024-09-19 07:39:00|7260|7245|7261|7246|7261|7246|7260|7245|0
1726731590000|2024-09-19 07:39:50|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1726731610000|2024-09-19 07:40:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1726731620000|2024-09-19 07:40:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1726731630000|2024-09-19 07:40:30|7269.2|7254.2|7271.2|7256.2|7271.2|7256.2|7269.2|7254.2|5
1726731640000|2024-09-19 07:40:40|7271.5|7256.5|7268.9|7253.9|7271.5|7256.5|7268.7|7253.7|2
1726731650000|2024-09-19 07:40:50|7269|7254|7268.4|7253.4|7269|7254|7268.4|7253.4|0
1726731660000|2024-09-19 07:41:00|7268.7|7253.7|7269.5|7254.5|7269.5|7254.5|7268.7|7253.7|0
1726731670000|2024-09-19 07:41:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726731700000|2024-09-19 07:41:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|5
1726731720000|2024-09-19 07:42:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1726731730000|2024-09-19 07:42:10|7273.1|7258.1|7272.4|7257.4|7273.7|7258.7|7271.7|7256.7|0
1726731750000|2024-09-19 07:42:30|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1726731790000|2024-09-19 07:43:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726731820000|2024-09-19 07:43:40|7272.2|7257.2|7271.7|7256.7|7272.2|7257.2|7271.7|7256.7|1
1726731870000|2024-09-19 07:44:30|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|1
1726731930000|2024-09-19 07:45:30|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726731940000|2024-09-19 07:45:40|7272.2|7257.2|7271.7|7256.7|7272.2|7257.2|7271.7|7256.7|0
1726731950000|2024-09-19 07:45:50|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1726732000000|2024-09-19 07:46:40|7268.2|7253.2|7267.8|7252.8|7268.2|7253.2|7267.8|7252.8|1
1726732020000|2024-09-19 07:47:00|7267.5|7252.5|7268.2|7253.2|7268.2|7253.2|7267.5|7252.5|0
1726732050000|2024-09-19 07:47:30|7266.7|7251.7|7267.2|7252.2|7267.2|7252.2|7266.7|7251.7|0
1726732060000|2024-09-19 07:47:40|7266.8|7251.8|7263.7|7248.7|7266.8|7251.8|7263.7|7248.7|1
1726732070000|2024-09-19 07:47:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1726732080000|2024-09-19 07:48:00|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|1
1726732090000|2024-09-19 07:48:10|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267|7252|0
1726732100000|2024-09-19 07:48:20|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1726732120000|2024-09-19 07:48:40|7268|7253|7268|7253|7268|7253|7268|7253|0
1726732130000|2024-09-19 07:48:50|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1726732140000|2024-09-19 07:49:00|7267.5|7252.5|7270.5|7255.5|7271.5|7256.5|7267.5|7252.5|5
1726732150000|2024-09-19 07:49:10|7269.9|7254.9|7268.9|7253.9|7269.9|7254.9|7268.9|7253.9|0
1726732170000|2024-09-19 07:49:30|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726732210000|2024-09-19 07:50:10|7270|7255|7270.7|7255.7|7270.8|7255.8|7270|7255|0
1726732230000|2024-09-19 07:50:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1726732240000|2024-09-19 07:50:40|7270.7|7255.7|7268|7253|7270.7|7255.7|7267.5|7252.5|0
1726732250000|2024-09-19 07:50:50|7268.2|7253.2|7267.2|7252.2|7268.2|7253.2|7267.2|7252.2|0
1726732260000|2024-09-19 07:51:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|1
1726732280000|2024-09-19 07:51:20|7269.1|7254.1|7269.5|7254.5|7269.7|7254.7|7269.1|7254.1|0
1726732350000|2024-09-19 07:52:30|7269.1|7254.1|7269.6|7254.6|7270.2|7255.2|7268.5|7253.5|1
1726732360000|2024-09-19 07:52:40|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1726732380000|2024-09-19 07:53:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1726732420000|2024-09-19 07:53:40|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1726732440000|2024-09-19 07:54:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726732460000|2024-09-19 07:54:20|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.7|7254.7|0
1726732530000|2024-09-19 07:55:30|7268.7|7253.7|7270.1|7255.1|7270.1|7255.1|7268.7|7253.7|1
1726732540000|2024-09-19 07:55:40|7270.4|7255.4|7270.9|7255.9|7271.4|7256.4|7270.4|7255.4|0
1726732550000|2024-09-19 07:55:50|7270.7|7255.7|7270.9|7255.9|7270.9|7255.9|7270.7|7255.7|0
1726732560000|2024-09-19 07:56:00|7270.7|7255.7|7272.2|7257.2|7272.2|7257.2|7270.7|7255.7|1
1726732620000|2024-09-19 07:57:00|7272.7|7257.7|7272.5|7257.5|7272.7|7257.7|7272.5|7257.5|0
1726732630000|2024-09-19 07:57:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726732640000|2024-09-19 07:57:20|7271.7|7256.7|7270.5|7255.5|7271.7|7256.7|7270.5|7255.5|1
1726732660000|2024-09-19 07:57:40|7270.9|7255.9|7271.2|7256.2|7271.4|7256.4|7270.9|7255.9|0
1726732670000|2024-09-19 07:57:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1726732720000|2024-09-19 07:58:40|7272.2|7257.2|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|0
1726732750000|2024-09-19 07:59:10|7271.7|7256.7|7272.2|7257.2|7272.2|7257.2|7271.7|7256.7|0
1726732770000|2024-09-19 07:59:30|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1726732790000|2024-09-19 07:59:50|7273.2|7258.2|7274|7259|7274|7259|7273.2|7258.2|2
1726732800000|2024-09-19 08:00:00|7275.2|7260.2|7274|7259|7275.2|7260.2|7272.4|7257.4|8
1726732810000|2024-09-19 08:00:10|7273.8|7258.8|7273.7|7258.7|7273.8|7258.8|7273.2|7258.2|0
1726732820000|2024-09-19 08:00:20|7273.9|7258.9|7274.7|7259.7|7275|7260|7273.9|7258.9|0
1726732830000|2024-09-19 08:00:30|7274.5|7259.5|7274.7|7259.7|7275.2|7260.2|7274.5|7259.5|0
1726732920000|2024-09-19 08:02:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|4
1726732930000|2024-09-19 08:02:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726732940000|2024-09-19 08:02:20|7274.3|7259.3|7277.7|7262.7|7277.7|7262.7|7274.3|7259.3|4
1726732960000|2024-09-19 08:02:40|7277.9|7262.9|7277.7|7262.7|7277.9|7262.9|7277.7|7262.7|0
1726732970000|2024-09-19 08:02:50|7275.7|7260.7|7274.2|7259.2|7275.7|7260.7|7274.2|7259.2|1
1726732980000|2024-09-19 08:03:00|7273.4|7258.4|7272.3|7257.3|7273.4|7258.4|7272.3|7257.3|0
1726732990000|2024-09-19 08:03:10|7272.5|7257.5|7273.7|7258.7|7273.7|7258.7|7272.2|7257.2|0
1726733040000|2024-09-19 08:04:00|7274.7|7259.7|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|7
1726733060000|2024-09-19 08:04:20|7273.7|7258.7|7273.9|7258.9|7273.9|7258.9|7273.7|7258.7|0
1726733090000|2024-09-19 08:04:50|7273.7|7258.7|7272.7|7257.7|7273.7|7258.7|7272.7|7257.7|1
1726733100000|2024-09-19 08:05:00|7272.9|7257.9|7272.7|7257.7|7272.9|7257.9|7272.7|7257.7|0
1726733130000|2024-09-19 08:05:30|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|2
1726733150000|2024-09-19 08:05:50|7269.2|7254.2|7271.5|7256.5|7272.2|7257.2|7269.2|7254.2|3
1726733160000|2024-09-19 08:06:00|7271.2|7256.2|7271|7256|7271.2|7256.2|7271|7256|0
1726733180000|2024-09-19 08:06:20|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7271.2|7256.2|0
1726733190000|2024-09-19 08:06:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1726733200000|2024-09-19 08:06:40|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1726733220000|2024-09-19 08:07:00|7271.2|7256.2|7266.5|7251.5|7271.2|7256.2|7266.5|7251.5|6
1726733230000|2024-09-19 08:07:10|7265.9|7250.9|7265.3|7250.3|7265.9|7250.9|7265.3|7250.3|0
1726733240000|2024-09-19 08:07:20|7267.6|7252.6|7268.9|7253.9|7268.9|7253.9|7267.6|7252.6|1
1726733330000|2024-09-19 08:08:50|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1726733340000|2024-09-19 08:09:00|7269.6|7254.6|7269.2|7254.2|7269.6|7254.6|7269.2|7254.2|0
1726733350000|2024-09-19 08:09:10|7268.9|7253.9|7268.4|7253.4|7268.9|7253.9|7268.4|7253.4|1
1726733360000|2024-09-19 08:09:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1726733370000|2024-09-19 08:09:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1726733380000|2024-09-19 08:09:40|7269.4|7254.4|7269.1|7254.1|7269.4|7254.4|7269.1|7254.1|0
1726733400000|2024-09-19 08:10:00|7268.9|7253.9|7268.4|7253.4|7268.9|7253.9|7268.4|7253.4|0
1726733410000|2024-09-19 08:10:10|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1726733420000|2024-09-19 08:10:20|7268|7253|7267.7|7252.7|7268|7253|7267.7|7252.7|0
1726733430000|2024-09-19 08:10:30|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1726733490000|2024-09-19 08:11:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1726733520000|2024-09-19 08:12:00|7268.4|7253.4|7268.7|7253.7|7268.7|7253.7|7268.4|7253.4|1
1726733530000|2024-09-19 08:12:10|7268.9|7253.9|7269.2|7254.2|7271.7|7256.7|7268.9|7253.9|2
1726733580000|2024-09-19 08:13:00|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1726733590000|2024-09-19 08:13:10|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|1
1726733660000|2024-09-19 08:14:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|1
1726733680000|2024-09-19 08:14:40|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1726733690000|2024-09-19 08:14:50|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1726733700000|2024-09-19 08:15:00|7272.2|7257.2|7273|7258|7273|7258|7272.2|7257.2|1
1726733710000|2024-09-19 08:15:10|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1726733720000|2024-09-19 08:15:20|7272|7257|7271.8|7256.8|7272|7257|7271.8|7256.8|0
1726733730000|2024-09-19 08:15:30|7272|7257|7271.8|7256.8|7272|7257|7271.8|7256.8|0
1726733810000|2024-09-19 08:16:50|7271.3|7256.3|7270.7|7255.7|7271.3|7256.3|7270.7|7255.7|0
1726733890000|2024-09-19 08:18:10|7271|7256|7271|7256|7271|7256|7271|7256|0
1726733910000|2024-09-19 08:18:30|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726733920000|2024-09-19 08:18:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1726733930000|2024-09-19 08:18:50|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7267.5|7252.5|8
1726733950000|2024-09-19 08:19:10|7268.3|7253.3|7268.7|7253.7|7268.7|7253.7|7268|7253|0
1726734000000|2024-09-19 08:20:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1726734040000|2024-09-19 08:20:40|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1726734050000|2024-09-19 08:20:50|7271.8|7256.8|7270.8|7255.8|7271.8|7256.8|7270.8|7255.8|1
1726734060000|2024-09-19 08:21:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1726734070000|2024-09-19 08:21:10|7271.3|7256.3|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|2
1726734080000|2024-09-19 08:21:20|7271.5|7256.5|7271.3|7256.3|7271.8|7256.8|7271.3|7256.3|0
1726734090000|2024-09-19 08:21:30|7271.8|7256.8|7271.5|7256.5|7271.8|7256.8|7271.5|7256.5|0
1726734100000|2024-09-19 08:21:40|7272.1|7257.1|7273|7258|7273|7258|7272.1|7257.1|1
1726734110000|2024-09-19 08:21:50|7273.2|7258.2|7273.5|7258.5|7273.5|7258.5|7273.2|7258.2|0
1726734120000|2024-09-19 08:22:00|7271.3|7256.3|7272.3|7257.3|7272.3|7257.3|7271.3|7256.3|4
1726734130000|2024-09-19 08:22:10|7272|7257|7272.3|7257.3|7272.3|7257.3|7272|7257|2
1726734140000|2024-09-19 08:22:20|7271.7|7256.7|7271.5|7256.5|7271.7|7256.7|7271.5|7256.5|2
1726734180000|2024-09-19 08:23:00|7273|7258|7272.8|7257.8|7273|7258|7272.8|7257.8|0
1726734190000|2024-09-19 08:23:10|7273|7258|7273|7258|7273|7258|7273|7258|0
1726734230000|2024-09-19 08:23:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1726734240000|2024-09-19 08:24:00|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1726734250000|2024-09-19 08:24:10|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1726734260000|2024-09-19 08:24:20|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1726734270000|2024-09-19 08:24:30|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1726734300000|2024-09-19 08:25:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|4
1726734340000|2024-09-19 08:25:40|7274.5|7259.5|7273.5|7258.5|7274.5|7259.5|7273.5|7258.5|5
1726734370000|2024-09-19 08:26:10|7273.8|7258.8|7273.5|7258.5|7274|7259|7273.5|7258.5|1
1726734390000|2024-09-19 08:26:30|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1726734400000|2024-09-19 08:26:40|7273.6|7258.6|7274.2|7259.2|7274.2|7259.2|7273.6|7258.6|1
1726734420000|2024-09-19 08:27:00|7275.6|7260.6|7278.5|7263.5|7278.5|7263.5|7275.6|7260.6|2
1726734450000|2024-09-19 08:27:30|7278.7|7263.7|7279.2|7264.2|7279.2|7264.2|7278.7|7263.7|0
1726734460000|2024-09-19 08:27:40|7284.4|7269.4|7284.9|7269.9|7284.9|7269.9|7284.4|7269.4|35
1726734470000|2024-09-19 08:27:50|7285|7270|7285|7270|7285|7270|7285|7270|0
1726734480000|2024-09-19 08:28:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1726734530000|2024-09-19 08:28:50|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1726734540000|2024-09-19 08:29:00|7283.9|7268.9|7284.8|7269.8|7284.8|7269.8|7283.6|7268.6|1
1726734550000|2024-09-19 08:29:10|7284.5|7269.5|7284.3|7269.3|7284.5|7269.5|7284.3|7269.3|0
1726734580000|2024-09-19 08:29:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1726734630000|2024-09-19 08:30:30|7284.6|7269.6|7287.4|7272.4|7287.4|7272.4|7284.6|7269.6|1
1726734650000|2024-09-19 08:30:50|7289.3|7274.3|7289|7274|7289.5|7274.5|7288.5|7273.5|3
1726734660000|2024-09-19 08:31:00|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|0
1726734680000|2024-09-19 08:31:20|7289|7274|7289|7274|7289|7274|7289|7274|0
1726734700000|2024-09-19 08:31:40|7289.4|7274.4|7289.7|7274.7|7289.9|7274.9|7289.4|7274.4|1
1726734710000|2024-09-19 08:31:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1726734720000|2024-09-19 08:32:00|7289.7|7274.7|7289.9|7274.9|7289.9|7274.9|7289.7|7274.7|0
1726734730000|2024-09-19 08:32:10|7289.7|7274.7|7290.1|7275.1|7290.1|7275.1|7289.7|7274.7|11
1726734740000|2024-09-19 08:32:20|7290.6|7275.6|7290.4|7275.4|7290.6|7275.6|7290.4|7275.4|0
1726734750000|2024-09-19 08:32:30|7290.2|7275.2|7289.9|7274.9|7290.4|7275.4|7289.9|7274.9|0
1726734770000|2024-09-19 08:32:50|7290.1|7275.1|7291.2|7276.2|7291.2|7276.2|7289.9|7274.9|5
1726734780000|2024-09-19 08:33:00|7291.4|7276.4|7291.2|7276.2|7291.4|7276.4|7291.2|7276.2|5
1726734810000|2024-09-19 08:33:30|7291|7276|7290|7275|7291|7276|7289.8|7274.8|0
1726734820000|2024-09-19 08:33:40|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1726734900000|2024-09-19 08:35:00|7288.1|7273.1|7287.7|7272.7|7288.1|7273.1|7287.7|7272.7|3
1726734910000|2024-09-19 08:35:10|7286.8|7271.8|7290.4|7275.4|7290.4|7275.4|7286.8|7271.8|1
1726734920000|2024-09-19 08:35:20|7288.3|7273.3|7286.2|7271.2|7288.3|7273.3|7286.2|7271.2|8
1726734930000|2024-09-19 08:35:30|7286.1|7271.1|7284.7|7269.7|7286.6|7271.6|7282.6|7267.6|18
1726734940000|2024-09-19 08:35:40|7284.9|7269.9|7284.2|7269.2|7285.2|7270.2|7284.2|7269.2|1
1726734970000|2024-09-19 08:36:10|7281.3|7266.3|7280.6|7265.6|7281.3|7266.3|7280.6|7265.6|22
1726734990000|2024-09-19 08:36:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1726735000000|2024-09-19 08:36:40|7281.5|7266.5|7284.1|7269.1|7284.1|7269.1|7281.2|7266.2|6
1726735010000|2024-09-19 08:36:50|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|1
1726735030000|2024-09-19 08:37:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1726735080000|2024-09-19 08:38:00|7284.3|7269.3|7284.6|7269.6|7284.6|7269.6|7284.3|7269.3|0
1726735110000|2024-09-19 08:38:30|7285.8|7270.8|7285.5|7270.5|7285.8|7270.8|7285.3|7270.3|1
1726735120000|2024-09-19 08:38:40|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1726735180000|2024-09-19 08:39:40|7286.5|7271.5|7288.1|7273.1|7288.1|7273.1|7286.5|7271.5|2
1726735190000|2024-09-19 08:39:50|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7289.4|7274.4|0
1726735200000|2024-09-19 08:40:00|7290.5|7275.5|7291.1|7276.1|7291.4|7276.4|7290.5|7275.5|1
1726735210000|2024-09-19 08:40:10|7290.9|7275.9|7291.4|7276.4|7291.4|7276.4|7290.9|7275.9|0
1726735240000|2024-09-19 08:40:40|7291.2|7276.2|7290.9|7275.9|7291.2|7276.2|7290.9|7275.9|0
1726735260000|2024-09-19 08:41:00|7292.1|7277.1|7290.6|7275.6|7292.1|7277.1|7290.6|7275.6|2
1726735290000|2024-09-19 08:41:30|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|10
1726735300000|2024-09-19 08:41:40|||||||||1
1726735310000|2024-09-19 08:41:50|7290.6|7275.6|7291.6|7276.6|7291.6|7276.6|7290.6|7275.6|3
1726735330000|2024-09-19 08:42:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726735350000|2024-09-19 08:42:30|||||||||1
1726735370000|2024-09-19 08:42:50|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|8
1726735380000|2024-09-19 08:43:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726735390000|2024-09-19 08:43:10|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1726735400000|2024-09-19 08:43:20|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1726735410000|2024-09-19 08:43:30|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|0
1726735440000|2024-09-19 08:44:00|7288.9|7273.9|7288.4|7273.4|7288.9|7273.9|7288.4|7273.4|5
1726735450000|2024-09-19 08:44:10|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1726735470000|2024-09-19 08:44:30|7287.9|7272.9|7288.3|7273.3|7288.3|7273.3|7287.8|7272.8|0
1726735480000|2024-09-19 08:44:40|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1726735490000|2024-09-19 08:44:50|7288.4|7273.4|7288.6|7273.6|7288.6|7273.6|7288.4|7273.4|3
1726735510000|2024-09-19 08:45:10|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1726735520000|2024-09-19 08:45:20|||||||||1
1726735530000|2024-09-19 08:45:30|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|1
1726735540000|2024-09-19 08:45:40|7287.1|7272.1|7284.6|7269.6|7287.1|7272.1|7284.6|7269.6|1
1726735560000|2024-09-19 08:46:00|7283.2|7268.2|7282|7267|7283.2|7268.2|7282|7267|2
1726735570000|2024-09-19 08:46:10|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1726735620000|2024-09-19 08:47:00|7280.9|7265.9|7280.6|7265.6|7280.9|7265.9|7280.6|7265.6|1
1726735630000|2024-09-19 08:47:10|7280.2|7265.2|7281.4|7266.4|7282.4|7267.4|7280.2|7265.2|2
1726735640000|2024-09-19 08:47:20|7281.2|7266.2|7280.9|7265.9|7281.2|7266.2|7280.9|7265.9|0
1726735650000|2024-09-19 08:47:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1726735660000|2024-09-19 08:47:40|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|4
1726735680000|2024-09-19 08:48:00|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1726735700000|2024-09-19 08:48:20|7281.4|7266.4|7281.4|7266.4|7281.6|7266.6|7281.4|7266.4|0
1726735720000|2024-09-19 08:48:40|7282.1|7267.1|7281.4|7266.4|7282.1|7267.1|7281.4|7266.4|0
1726735750000|2024-09-19 08:49:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1726735770000|2024-09-19 08:49:30|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1726735790000|2024-09-19 08:49:50|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1726735860000|2024-09-19 08:51:00|7281.4|7266.4|7281.6|7266.6|7281.6|7266.6|7281.4|7266.4|0
1726735900000|2024-09-19 08:51:40|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1726735960000|2024-09-19 08:52:40|||||||||1
1726736000000|2024-09-19 08:53:20|7281.6|7266.6|7281.4|7266.4|7281.6|7266.6|7281.4|7266.4|0
1726736040000|2024-09-19 08:54:00|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|1
1726736070000|2024-09-19 08:54:30|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|1
1726736090000|2024-09-19 08:54:50|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1726736100000|2024-09-19 08:55:00|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1726736130000|2024-09-19 08:55:30|7281.9|7266.9|7282.1|7267.1|7282.1|7267.1|7281.9|7266.9|0
1726736150000|2024-09-19 08:55:50|7281.7|7266.7|7281.4|7266.4|7281.7|7266.7|7281.4|7266.4|0
1726736180000|2024-09-19 08:56:20|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|0
1726736220000|2024-09-19 08:57:00|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1726736240000|2024-09-19 08:57:20|7281.7|7266.7|7282.7|7267.7|7282.7|7267.7|7281.7|7266.7|5
1726736260000|2024-09-19 08:57:40|7282.3|7267.3|7281.9|7266.9|7282.3|7267.3|7281.7|7266.7|0
1726736270000|2024-09-19 08:57:50|7282.1|7267.1|7283.9|7268.9|7283.9|7268.9|7282.1|7267.1|1
1726736300000|2024-09-19 08:58:20|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1726736310000|2024-09-19 08:58:30|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1726736320000|2024-09-19 08:58:40|7282.9|7267.9|7282.9|7267.9|7283.1|7268.1|7282.9|7267.9|1
1726736330000|2024-09-19 08:58:50|7282.7|7267.7|7282.6|7267.6|7282.7|7267.7|7282.1|7267.1|0
1726736350000|2024-09-19 08:59:10|7282.2|7267.2|7282.6|7267.6|7282.6|7267.6|7282.2|7267.2|0
1726736360000|2024-09-19 08:59:20|7282.4|7267.4|7282.4|7267.4|7282.6|7267.6|7282.4|7267.4|0
1726736380000|2024-09-19 08:59:40|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1726736400000|2024-09-19 09:00:00|7282.9|7267.9|7286.4|7271.4|7286.6|7271.6|7282.9|7267.9|1
1726736410000|2024-09-19 09:00:10|7287.1|7272.1|7286.6|7271.6|7287.1|7272.1|7286.6|7271.6|0
1726736430000|2024-09-19 09:00:30|7286.8|7271.8|7286.9|7271.9|7287.1|7272.1|7286.8|7271.8|0
1726736440000|2024-09-19 09:00:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1726736450000|2024-09-19 09:00:50|7287|7272|7287.6|7272.6|7287.6|7272.6|7287|7272|0
1726736460000|2024-09-19 09:01:00|7287.4|7272.4|7287.9|7272.9|7287.9|7272.9|7287.4|7272.4|2
1726736470000|2024-09-19 09:01:10|7286.4|7271.4|7285.6|7270.6|7286.4|7271.4|7285.6|7270.6|1
1726736480000|2024-09-19 09:01:20|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1726736490000|2024-09-19 09:01:30|7285.1|7270.1|7285.6|7270.6|7285.6|7270.6|7285.1|7270.1|0
1726736520000|2024-09-19 09:02:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1726736680000|2024-09-19 09:04:40|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|3
1726736700000|2024-09-19 09:05:00|7289.4|7274.4|7287.5|7272.5|7289.4|7274.4|7287.5|7272.5|5
1726736710000|2024-09-19 09:05:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1726736740000|2024-09-19 09:05:40|7284.9|7269.9|7282.7|7267.7|7284.9|7269.9|7282.7|7267.7|1
1726736760000|2024-09-19 09:06:00|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1726736770000|2024-09-19 09:06:10|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1726736780000|2024-09-19 09:06:20|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|2
1726736800000|2024-09-19 09:06:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1726736810000|2024-09-19 09:06:50|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.7|7269.7|1
1726736830000|2024-09-19 09:07:10|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|8
1726736850000|2024-09-19 09:07:30|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|0
1726736890000|2024-09-19 09:08:10|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1726736950000|2024-09-19 09:09:10|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1726736980000|2024-09-19 09:09:40|7283.9|7268.9|7283.1|7268.1|7283.9|7268.9|7283|7268|5
1726737000000|2024-09-19 09:10:00|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1726737010000|2024-09-19 09:10:10|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1726737050000|2024-09-19 09:10:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1726737060000|2024-09-19 09:11:00|7283.3|7268.3|7282.9|7267.9|7283.7|7268.7|7282.9|7267.9|1
1726737070000|2024-09-19 09:11:10|7283.5|7268.5|7284|7269|7284|7269|7283.5|7268.5|0
1726737080000|2024-09-19 09:11:20|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|2
1726737090000|2024-09-19 09:11:30|7284.2|7269.2|7285.2|7270.2|7285.2|7270.2|7283.9|7268.9|4
1726737100000|2024-09-19 09:11:40|7284.2|7269.2|7285.4|7270.4|7285.4|7270.4|7284.2|7269.2|7
1726737110000|2024-09-19 09:11:50|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|2
1726737120000|2024-09-19 09:12:00|7285.9|7270.9|7285.6|7270.6|7285.9|7270.9|7285.6|7270.6|1
1726737130000|2024-09-19 09:12:10|7287.4|7272.4|7288.9|7273.9|7288.9|7273.9|7287.4|7272.4|5
1726737140000|2024-09-19 09:12:20|7289.2|7274.2|7287.4|7272.4|7289.2|7274.2|7286.9|7271.9|2
1726737150000|2024-09-19 09:12:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1726737160000|2024-09-19 09:12:40|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1726737170000|2024-09-19 09:12:50|7287.9|7272.9|7288.9|7273.9|7289.7|7274.7|7287.9|7272.9|4
1726737180000|2024-09-19 09:13:00|7287.4|7272.4|7287.4|7272.4|7287.6|7272.6|7287.4|7272.4|0
1726737210000|2024-09-19 09:13:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1726737300000|2024-09-19 09:15:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1726737310000|2024-09-19 09:15:10|7287|7272|7286.7|7271.7|7287|7272|7286.7|7271.7|0
1726737330000|2024-09-19 09:15:30|7287.7|7272.7|7289.2|7274.2|7289.2|7274.2|7287.7|7272.7|6
1726737340000|2024-09-19 09:15:40|7289.4|7274.4|7289.8|7274.8|7289.9|7274.9|7288.7|7273.7|3
1726737360000|2024-09-19 09:16:00|7289.2|7274.2|7288.4|7273.4|7289.2|7274.2|7288.4|7273.4|0
1726737430000|2024-09-19 09:17:10|7288.6|7273.6|7289.5|7274.5|7290.1|7275.1|7288.6|7273.6|17
1726737460000|2024-09-19 09:17:40|7291.1|7276.1|7288.7|7273.7|7291.6|7276.6|7288.7|7273.7|12
1726737480000|2024-09-19 09:18:00|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1726737500000|2024-09-19 09:18:20|7290.1|7275.1|7290.3|7275.3|7290.5|7275.5|7290|7275|2
1726737520000|2024-09-19 09:18:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1726737550000|2024-09-19 09:19:10|||||||||1
1726737560000|2024-09-19 09:19:20|7289.3|7274.3|7289.1|7274.1|7289.6|7274.6|7289.1|7274.1|3
1726737570000|2024-09-19 09:19:30|7290.1|7275.1|7290.8|7275.8|7290.8|7275.8|7289.8|7274.8|5
1726737580000|2024-09-19 09:19:40|7289.9|7274.9|7288.4|7273.4|7290.1|7275.1|7288.4|7273.4|3
1726737590000|2024-09-19 09:19:50|7288.6|7273.6|7290.1|7275.1|7290.1|7275.1|7288.6|7273.6|6
1726737600000|2024-09-19 09:20:00|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|0
1726737630000|2024-09-19 09:20:30|7287.2|7272.2|7289.4|7274.4|7289.6|7274.6|7287.2|7272.2|2
1726737640000|2024-09-19 09:20:40|7289.1|7274.1|7289.9|7274.9|7290.1|7275.1|7289.1|7274.1|3
1726737650000|2024-09-19 09:20:50|7289.4|7274.4|7288.9|7273.9|7289.9|7274.9|7288.9|7273.9|2
1726737660000|2024-09-19 09:21:00|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7288.4|7273.4|0
1726737670000|2024-09-19 09:21:10|7288.7|7273.7|7287.9|7272.9|7288.7|7273.7|7287.9|7272.9|0
1726737680000|2024-09-19 09:21:20|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1726737710000|2024-09-19 09:21:50|||||||||2
1726737720000|2024-09-19 09:22:00|7288.8|7273.8|7288.3|7273.3|7288.8|7273.8|7288.3|7273.3|3
1726737740000|2024-09-19 09:22:20|7287.9|7272.9|7286.8|7271.8|7287.9|7272.9|7286.1|7271.1|5
1726737750000|2024-09-19 09:22:30|7286.5|7271.5|7286.3|7271.3|7286.5|7271.5|7286.3|7271.3|0
1726737770000|2024-09-19 09:22:50|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|8
1726737780000|2024-09-19 09:23:00|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|0
1726737800000|2024-09-19 09:23:20|||||||||2
1726737810000|2024-09-19 09:23:30|7287.1|7272.1|7287|7272|7287.1|7272.1|7287|7272|2
1726737820000|2024-09-19 09:23:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1726737850000|2024-09-19 09:24:10|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.4|7273.4|5
1726737870000|2024-09-19 09:24:30|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|3
1726737890000|2024-09-19 09:24:50|7288.9|7273.9|7287.6|7272.6|7289.1|7274.1|7287.6|7272.6|3
1726737900000|2024-09-19 09:25:00|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1726737910000|2024-09-19 09:25:10|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1726737940000|2024-09-19 09:25:40|7287.3|7272.3|7288.5|7273.5|7288.5|7273.5|7287.3|7272.3|2
1726737950000|2024-09-19 09:25:50|7287.1|7272.1|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|0
1726737960000|2024-09-19 09:26:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1726737970000|2024-09-19 09:26:10|7286.4|7271.4|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|0
1726738020000|2024-09-19 09:27:00|||||||||3
1726738070000|2024-09-19 09:27:50|7286.3|7271.3|7286.6|7271.6|7286.6|7271.6|7286.3|7271.3|0
1726738080000|2024-09-19 09:28:00|7286.4|7271.4|7286.1|7271.1|7286.6|7271.6|7286.1|7271.1|0
1726738090000|2024-09-19 09:28:10|7286.6|7271.6|7284.4|7269.4|7286.6|7271.6|7284.4|7269.4|4
1726738100000|2024-09-19 09:28:20|7284.6|7269.6|7284.9|7269.9|7284.9|7269.9|7284.6|7269.6|0
1726738110000|2024-09-19 09:28:30|7288.3|7273.3|7287.6|7272.6|7288.3|7273.3|7287.1|7272.1|21
1726738120000|2024-09-19 09:28:40|7287.4|7272.4|7287.6|7272.6|7287.6|7272.6|7287.3|7272.3|0
1726738130000|2024-09-19 09:28:50|7288.1|7273.1|7287.6|7272.6|7288.1|7273.1|7287.6|7272.6|3
1726738150000|2024-09-19 09:29:10|7287.8|7272.8|7288.1|7273.1|7288.1|7273.1|7287.8|7272.8|0
1726738170000|2024-09-19 09:29:30|7288.5|7273.5|7289.8|7274.8|7290.1|7275.1|7288.5|7273.5|6
1726738180000|2024-09-19 09:29:40|7289.6|7274.6|7289.8|7274.8|7289.8|7274.8|7289.6|7274.6|0
1726738190000|2024-09-19 09:29:50|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1726738240000|2024-09-19 09:30:40|7288.8|7273.8|7289|7274|7289|7274|7288.8|7273.8|2
1726738250000|2024-09-19 09:30:50|7289.1|7274.1|7288.8|7273.8|7289.1|7274.1|7288.8|7273.8|0
1726738270000|2024-09-19 09:31:10|7288.6|7273.6|7288.1|7273.1|7288.6|7273.6|7288.1|7273.1|0
1726738280000|2024-09-19 09:31:20|7288.6|7273.6|7288.4|7273.4|7288.6|7273.6|7288.4|7273.4|0
1726738290000|2024-09-19 09:31:30|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1726738310000|2024-09-19 09:31:50|7287.1|7272.1|7288.8|7273.8|7288.8|7273.8|7287.1|7272.1|2
1726738350000|2024-09-19 09:32:30|7288.3|7273.3|7290|7275|7290|7275|7288.3|7273.3|2
1726738360000|2024-09-19 09:32:40|7291.1|7276.1|7290.5|7275.5|7291.1|7276.1|7289.9|7274.9|14
1726738380000|2024-09-19 09:33:00|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1726738390000|2024-09-19 09:33:10|7288.9|7273.9|7288.6|7273.6|7288.9|7273.9|7288.6|7273.6|0
1726738410000|2024-09-19 09:33:30|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1726738540000|2024-09-19 09:35:40|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|0
1726738610000|2024-09-19 09:36:50|7287.1|7272.1|7288.6|7273.6|7289.1|7274.1|7286.1|7271.1|9
1726738690000|2024-09-19 09:38:10|7287.6|7272.6|7287.8|7272.8|7287.8|7272.8|7287.6|7272.6|0
1726738700000|2024-09-19 09:38:20|7288|7273|7288.6|7273.6|7288.6|7273.6|7288|7273|0
1726738720000|2024-09-19 09:38:40|7288.3|7273.3|7288.1|7273.1|7288.3|7273.3|7288.1|7273.1|3
1726738740000|2024-09-19 09:39:00|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1726738750000|2024-09-19 09:39:10|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|0
1726738790000|2024-09-19 09:39:50|7291|7276|7291.2|7276.2|7291.2|7276.2|7291|7276|1
1726738800000|2024-09-19 09:40:00|7291.8|7276.8|7292.1|7277.1|7292.1|7277.1|7291.8|7276.8|2
1726738820000|2024-09-19 09:40:20|||||||||1
1726738840000|2024-09-19 09:40:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1726738900000|2024-09-19 09:41:40|7291.2|7276.2|7290.8|7275.8|7291.2|7276.2|7290.8|7275.8|2
1726738930000|2024-09-19 09:42:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1726738940000|2024-09-19 09:42:20|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|15
1726738950000|2024-09-19 09:42:30|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1726738970000|2024-09-19 09:42:50|7291.3|7276.3|7291.3|7276.3|7291.5|7276.5|7291.3|7276.3|0
1726738980000|2024-09-19 09:43:00|7290.6|7275.6|7291.3|7276.3|7291.3|7276.3|7290.6|7275.6|0
1726738990000|2024-09-19 09:43:10|7291.1|7276.1|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|0
1726739010000|2024-09-19 09:43:30|7291.1|7276.1|7290.8|7275.8|7291.1|7276.1|7290.8|7275.8|0
1726739040000|2024-09-19 09:44:00|7290.3|7275.3|7290.3|7275.3|7290.5|7275.5|7290.3|7275.3|0
1726739050000|2024-09-19 09:44:10|7290.1|7275.1|7290.3|7275.3|7290.3|7275.3|7290|7275|0
1726739100000|2024-09-19 09:45:00|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1726739130000|2024-09-19 09:45:30|7291|7276|7290.3|7275.3|7291|7276|7290.3|7275.3|1
1726739190000|2024-09-19 09:46:30|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|0
1726739230000|2024-09-19 09:47:10|7289.7|7274.7|7290.5|7275.5|7290.5|7275.5|7289.7|7274.7|1
1726739300000|2024-09-19 09:48:20|7292.2|7277.2|7291.8|7276.8|7292.2|7277.2|7291.8|7276.8|2
1726739350000|2024-09-19 09:49:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1726739360000|2024-09-19 09:49:20|7292.6|7277.6|7291.9|7276.9|7292.6|7277.6|7291.9|7276.9|2
1726739390000|2024-09-19 09:49:50|7291.2|7276.2|7290.5|7275.5|7291.6|7276.6|7290.5|7275.5|0
1726739400000|2024-09-19 09:50:00|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|0
1726739410000|2024-09-19 09:50:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1726739430000|2024-09-19 09:50:30|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1726739450000|2024-09-19 09:50:50|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|0
1726739460000|2024-09-19 09:51:00|7292.1|7277.1|7293.3|7278.3|7293.8|7278.8|7292.1|7277.1|63
1726739470000|2024-09-19 09:51:10|7293.1|7278.1|7293.3|7278.3|7293.3|7278.3|7293.1|7278.1|0
1726739480000|2024-09-19 09:51:20|7293.1|7278.1|7292.9|7277.9|7293.4|7278.4|7292.9|7277.9|4
1726739490000|2024-09-19 09:51:30|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1726739520000|2024-09-19 09:52:00|7292.9|7277.9|7293.1|7278.1|7293.1|7278.1|7292.9|7277.9|1
1726739530000|2024-09-19 09:52:10|7292.9|7277.9|7293.1|7278.1|7293.1|7278.1|7292.9|7277.9|0
1726739540000|2024-09-19 09:52:20|7294|7279|7294.4|7279.4|7294.6|7279.6|7294|7279|2
1726739570000|2024-09-19 09:52:50|7295.1|7280.1|7295.6|7280.6|7295.6|7280.6|7295.1|7280.1|3
1726739580000|2024-09-19 09:53:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.3|7279.3|6
1726739590000|2024-09-19 09:53:10|7295.6|7280.6|7295.4|7280.4|7295.6|7280.6|7295.4|7280.4|5
1726739620000|2024-09-19 09:53:40|7295.1|7280.1|7295.4|7280.4|7295.4|7280.4|7295.1|7280.1|6
1726739630000|2024-09-19 09:53:50|7296.9|7281.9|7297.4|7282.4|7297.4|7282.4|7296.9|7281.9|11
1726739640000|2024-09-19 09:54:00|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|1
1726739650000|2024-09-19 09:54:10|7297.4|7282.4|7297.1|7282.1|7297.4|7282.4|7297.1|7282.1|6
1726739660000|2024-09-19 09:54:20|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|0
1726739670000|2024-09-19 09:54:30|7295.3|7280.3|7296.6|7281.6|7296.6|7281.6|7295.3|7280.3|12
1726739680000|2024-09-19 09:54:40|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1726739710000|2024-09-19 09:55:10|7297.1|7282.1|7296.6|7281.6|7297.1|7282.1|7296.4|7281.4|1
1726739740000|2024-09-19 09:55:40|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1726739770000|2024-09-19 09:56:10|7297.1|7282.1|7296.8|7281.8|7297.1|7282.1|7296.8|7281.8|0
1726739790000|2024-09-19 09:56:30|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1726739810000|2024-09-19 09:56:50|7294.4|7279.4|7294.9|7279.9|7294.9|7279.9|7294.1|7279.1|6
1726739820000|2024-09-19 09:57:00|7294.4|7279.4|7294.9|7279.9|7294.9|7279.9|7294.4|7279.4|0
1726739850000|2024-09-19 09:57:30|7294.2|7279.2|7294.4|7279.4|7294.4|7279.4|7294.2|7279.2|2
1726739860000|2024-09-19 09:57:40|7293.6|7278.6|7292.8|7277.8|7293.6|7278.6|7292.6|7277.6|3
1726739880000|2024-09-19 09:58:00|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1726740010000|2024-09-19 10:00:10|7290.4|7275.4|7291.1|7276.1|7291.1|7276.1|7290.4|7275.4|11
1726740050000|2024-09-19 10:00:50|7290.6|7275.6|7289.6|7274.6|7290.6|7275.6|7289.4|7274.4|4
1726740070000|2024-09-19 10:01:10|7289.4|7274.4|7287.6|7272.6|7289.4|7274.4|7286.1|7271.1|3
1726740090000|2024-09-19 10:01:30|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1726740100000|2024-09-19 10:01:40|7287.6|7272.6|7287.1|7272.1|7287.9|7272.9|7287.1|7272.1|3
1726740110000|2024-09-19 10:01:50|||||||||2
1726740140000|2024-09-19 10:02:20|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|5
1726740170000|2024-09-19 10:02:50|7290.3|7275.3|7290.6|7275.6|7291.1|7276.1|7290.3|7275.3|1
1726740200000|2024-09-19 10:03:20|7291.4|7276.4|7292.1|7277.1|7292.6|7277.6|7291.4|7276.4|0
1726740210000|2024-09-19 10:03:30|7292.6|7277.6|7290.9|7275.9|7292.6|7277.6|7290.9|7275.9|1
1726740220000|2024-09-19 10:03:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1726740240000|2024-09-19 10:04:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1726740280000|2024-09-19 10:04:40|7289.9|7274.9|7289.4|7274.4|7289.9|7274.9|7289.4|7274.4|1
1726740290000|2024-09-19 10:04:50|7289.2|7274.2|7288.7|7273.7|7289.2|7274.2|7288.7|7273.7|1
1726740310000|2024-09-19 10:05:10|7288.9|7273.9|7289.2|7274.2|7289.2|7274.2|7288.9|7273.9|2
1726740400000|2024-09-19 10:06:40|7287.9|7272.9|7287.4|7272.4|7287.9|7272.9|7287.2|7272.2|2
1726740410000|2024-09-19 10:06:50|7287.7|7272.7|7287.4|7272.4|7287.7|7272.7|7287.4|7272.4|0
1726740420000|2024-09-19 10:07:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1726740460000|2024-09-19 10:07:40|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1726740510000|2024-09-19 10:08:30|7285|7270|7284.4|7269.4|7285|7270|7283.9|7268.9|2
1726740520000|2024-09-19 10:08:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1726740570000|2024-09-19 10:09:30|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1726740580000|2024-09-19 10:09:40|7283.7|7268.7|7283.9|7268.9|7283.9|7268.9|7283.7|7268.7|6
1726740590000|2024-09-19 10:09:50|7283.7|7268.7|7283.9|7268.9|7283.9|7268.9|7283.7|7268.7|0
1726740600000|2024-09-19 10:10:00|7283.7|7268.7|7283.9|7268.9|7283.9|7268.9|7283.7|7268.7|0
1726740610000|2024-09-19 10:10:10|7283.7|7268.7|7281.7|7266.7|7284|7269|7281|7266|17
1726740620000|2024-09-19 10:10:20|7281|7266|7281.7|7266.7|7281.7|7266.7|7281|7266|1
1726740640000|2024-09-19 10:10:40|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7281.2|7266.2|1
1726740650000|2024-09-19 10:10:50|7282.2|7267.2|7282|7267|7282.2|7267.2|7282|7267|0
1726740660000|2024-09-19 10:11:00|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1726740680000|2024-09-19 10:11:20|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1726740690000|2024-09-19 10:11:30|||||||||1
1726740710000|2024-09-19 10:11:50|7283|7268|7287.5|7272.5|7287.5|7272.5|7282.5|7267.5|14
1726740720000|2024-09-19 10:12:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|0
1726740730000|2024-09-19 10:12:10|7287.7|7272.7|7288.7|7273.7|7288.7|7273.7|7287.7|7272.7|0
1726740750000|2024-09-19 10:12:30|7289.2|7274.2|7287.2|7272.2|7289.2|7274.2|7287.2|7272.2|1
1726740760000|2024-09-19 10:12:40|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1726740770000|2024-09-19 10:12:50|7288|7273|7288|7273|7288|7273|7288|7273|0
1726740790000|2024-09-19 10:13:10|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|0
1726740810000|2024-09-19 10:13:30|7287.5|7272.5|7288|7273|7288|7273|7287.5|7272.5|0
1726740840000|2024-09-19 10:14:00|7287.5|7272.5|7287.7|7272.7|7287.7|7272.7|7287.5|7272.5|0
1726740850000|2024-09-19 10:14:10|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1726740870000|2024-09-19 10:14:30|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1726740890000|2024-09-19 10:14:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|4
1726740900000|2024-09-19 10:15:00|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1726740910000|2024-09-19 10:15:10|7289.2|7274.2|7289.4|7274.4|7289.4|7274.4|7289.2|7274.2|0
1726740940000|2024-09-19 10:15:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1726740950000|2024-09-19 10:15:50|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1726740990000|2024-09-19 10:16:30|7289.6|7274.6|7290.2|7275.2|7290.2|7275.2|7289.6|7274.6|0
1726741000000|2024-09-19 10:16:40|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1726741030000|2024-09-19 10:17:10|7287.7|7272.7|7287.5|7272.5|7287.7|7272.7|7287.5|7272.5|3
1726741040000|2024-09-19 10:17:20|7286.4|7271.4|7285|7270|7286.4|7271.4|7285|7270|0
1726741050000|2024-09-19 10:17:30|7282|7267|7282.2|7267.2|7282.2|7267.2|7282|7267|15
1726741060000|2024-09-19 10:17:40|7282.5|7267.5|7283.5|7268.5|7283.5|7268.5|7282.5|7267.5|0
1726741080000|2024-09-19 10:18:00|||||||||1
1726741100000|2024-09-19 10:18:20|7283|7268|7283|7268|7283|7268|7283|7268|0
1726741150000|2024-09-19 10:19:10|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1726741210000|2024-09-19 10:20:10|7286|7271|7286|7271|7286|7271|7286|7271|2
1726741220000|2024-09-19 10:20:20|7285.7|7270.7|7286.9|7271.9|7287.9|7272.9|7285.7|7270.7|4
1726741230000|2024-09-19 10:20:30|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1726741240000|2024-09-19 10:20:40|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1726741260000|2024-09-19 10:21:00|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1726741270000|2024-09-19 10:21:10|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1726741290000|2024-09-19 10:21:30|7288.2|7273.2|7288.4|7273.4|7288.4|7273.4|7288.2|7273.2|0
1726741300000|2024-09-19 10:21:40|7288.2|7273.2|7285.6|7270.6|7288.2|7273.2|7285.6|7270.6|4
1726741320000|2024-09-19 10:22:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1726741370000|2024-09-19 10:22:50|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1726741390000|2024-09-19 10:23:10|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1726741430000|2024-09-19 10:23:50|7282.9|7267.9|7284.1|7269.1|7284.1|7269.1|7282.9|7267.9|4
1726741450000|2024-09-19 10:24:10|7283.9|7268.9|7283.7|7268.7|7284.2|7269.2|7283.2|7268.2|1
1726741470000|2024-09-19 10:24:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1726741500000|2024-09-19 10:25:00|7283.3|7268.3|7283.5|7268.5|7283.5|7268.5|7283.3|7268.3|0
1726741510000|2024-09-19 10:25:10|7283.3|7268.3|7283.5|7268.5|7283.5|7268.5|7283.3|7268.3|0
1726741610000|2024-09-19 10:26:50|7283|7268|7283|7268|7283|7268|7283|7268|0
1726741620000|2024-09-19 10:27:00|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1726741630000|2024-09-19 10:27:10|7283.6|7268.6|7284.4|7269.4|7284.7|7269.7|7283.6|7268.6|2
1726741640000|2024-09-19 10:27:20|7284|7269|7283.8|7268.8|7284|7269|7283.8|7268.8|1
1726741690000|2024-09-19 10:28:10|7284|7269|7284|7269|7284|7269|7283.8|7268.8|0
1726741700000|2024-09-19 10:28:20|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|0
1726741730000|2024-09-19 10:28:50|7284|7269|7283.8|7268.8|7284|7269|7283.8|7268.8|0
1726741740000|2024-09-19 10:29:00|7282.9|7267.9|7282.5|7267.5|7282.9|7267.9|7282.3|7267.3|2
1726741770000|2024-09-19 10:29:30|7283|7268|7282.5|7267.5|7283|7268|7282.5|7267.5|0
1726741810000|2024-09-19 10:30:10|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1726741840000|2024-09-19 10:30:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.5|7264.5|6
1726741860000|2024-09-19 10:31:00|7278.2|7263.2|7279.2|7264.2|7279.2|7264.2|7276.3|7261.3|8
1726741870000|2024-09-19 10:31:10|7278.5|7263.5|7277|7262|7278.5|7263.5|7276.5|7261.5|1
1726741880000|2024-09-19 10:31:20|7276.7|7261.7|7276.5|7261.5|7276.7|7261.7|7276.5|7261.5|1
1726741890000|2024-09-19 10:31:30|7276.7|7261.7|7275.5|7260.5|7276.7|7261.7|7275.5|7260.5|2
1726741940000|2024-09-19 10:32:20|7274.5|7259.5|7274.5|7259.5|7274.7|7259.7|7274.5|7259.5|1
1726741950000|2024-09-19 10:32:30|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|1
1726742000000|2024-09-19 10:33:20|7277|7262|7276.5|7261.5|7277|7262|7276.5|7261.5|0
1726742010000|2024-09-19 10:33:30|7276.2|7261.2|7277|7262|7277|7262|7276.2|7261.2|0
1726742040000|2024-09-19 10:34:00|7276.5|7261.5|7276.2|7261.2|7276.5|7261.5|7276.2|7261.2|1
1726742050000|2024-09-19 10:34:10|7276|7261|7276.2|7261.2|7276.2|7261.2|7276|7261|0
1726742080000|2024-09-19 10:34:40|7279.7|7264.7|7278.5|7263.5|7279.7|7264.7|7277.7|7262.7|9
1726742090000|2024-09-19 10:34:50|7279.2|7264.2|7279|7264|7279.2|7264.2|7279|7264|0
1726742100000|2024-09-19 10:35:00|7278|7263|7278|7263|7278|7263|7278|7263|1
1726742110000|2024-09-19 10:35:10|7278.2|7263.2|7278|7263|7278.2|7263.2|7278|7263|0
1726742140000|2024-09-19 10:35:40|7278.2|7263.2|7274.5|7259.5|7278.2|7263.2|7274.5|7259.5|10
1726742150000|2024-09-19 10:35:50|7275|7260|7276|7261|7276|7261|7275|7260|6
1726742190000|2024-09-19 10:36:30|7275.6|7260.6|7276|7261|7276.2|7261.2|7275|7260|0
1726742200000|2024-09-19 10:36:40|7275.2|7260.2|7275|7260|7275.2|7260.2|7274.5|7259.5|1
1726742210000|2024-09-19 10:36:50|7274.5|7259.5|7276|7261|7276|7261|7274.5|7259.5|0
1726742220000|2024-09-19 10:37:00|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1726742260000|2024-09-19 10:37:40|7274.3|7259.3|7275.2|7260.2|7275.2|7260.2|7274.3|7259.3|7
1726742270000|2024-09-19 10:37:50|7274.6|7259.6|7274.2|7259.2|7274.6|7259.6|7274.2|7259.2|2
1726742280000|2024-09-19 10:38:00|7274|7259|7274|7259|7274|7259|7274|7259|0
1726742290000|2024-09-19 10:38:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726742320000|2024-09-19 10:38:40|7274.6|7259.6|7273.5|7258.5|7275.2|7260.2|7273.5|7258.5|1
1726742330000|2024-09-19 10:38:50|7275.2|7260.2|7275|7260|7275.2|7260.2|7275|7260|2
1726742350000|2024-09-19 10:39:10|7275.4|7260.4|7276|7261|7276|7261|7275.4|7260.4|2
1726742410000|2024-09-19 10:40:10|||||||||3
1726742420000|2024-09-19 10:40:20|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1726742440000|2024-09-19 10:40:40|7275.9|7260.9|7275.5|7260.5|7275.9|7260.9|7275.5|7260.5|1
1726742460000|2024-09-19 10:41:00|7275.3|7260.3|7276.5|7261.5|7276.5|7261.5|7275|7260|0
1726742520000|2024-09-19 10:42:00|7276|7261|7276|7261|7276|7261|7276|7261|0
1726742530000|2024-09-19 10:42:10|7275.5|7260.5|7274.7|7259.7|7275.5|7260.5|7274.5|7259.5|0
1726742550000|2024-09-19 10:42:30|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1726742570000|2024-09-19 10:42:50|||||||||1
1726742580000|2024-09-19 10:43:00|||||||||1
1726742620000|2024-09-19 10:43:40|7274|7259|7274|7259|7274|7259|7274|7259|2
1726742640000|2024-09-19 10:44:00|7275|7260|7275|7260|7275|7260|7275|7260|3
1726742650000|2024-09-19 10:44:10|7274.3|7259.3|7274|7259|7274.3|7259.3|7274|7259|1
1726742700000|2024-09-19 10:45:00|||||||||1
1726742710000|2024-09-19 10:45:10|7274.5|7259.5|7278|7263|7278|7263|7274.5|7259.5|6
1726742760000|2024-09-19 10:46:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|1
1726742770000|2024-09-19 10:46:10|7277.5|7262.5|7277.5|7262.5|7277.8|7262.8|7277.5|7262.5|7
1726742780000|2024-09-19 10:46:20|7276.3|7261.3|7278.5|7263.5|7278.5|7263.5|7276.3|7261.3|1
1726742790000|2024-09-19 10:46:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1726742800000|2024-09-19 10:46:40|7276|7261|7276|7261|7276.7|7261.7|7276|7261|2
1726742810000|2024-09-19 10:46:50|7274.8|7259.8|7274|7259|7274.8|7259.8|7274|7259|2
1726742830000|2024-09-19 10:47:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|2
1726742840000|2024-09-19 10:47:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7
1726742850000|2024-09-19 10:47:30|7271.7|7256.7|7272|7257|7272.2|7257.2|7271.7|7256.7|1
1726742870000|2024-09-19 10:47:50|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726742900000|2024-09-19 10:48:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726742910000|2024-09-19 10:48:30|||||||||3
1726742940000|2024-09-19 10:49:00|||||||||1
1726742960000|2024-09-19 10:49:20|7273.4|7258.4|7276|7261|7276|7261|7273.4|7258.4|1
1726742980000|2024-09-19 10:49:40|7275.5|7260.5|7276|7261|7276|7261|7275.5|7260.5|0
1726743020000|2024-09-19 10:50:20|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276|7261|1
1726743030000|2024-09-19 10:50:30|7276.1|7261.1|7277|7262|7277|7262|7275.5|7260.5|1
1726743090000|2024-09-19 10:51:30|7277.5|7262.5|7276.3|7261.3|7277.5|7262.5|7276.3|7261.3|1
1726743100000|2024-09-19 10:51:40|7276.5|7261.5|7276|7261|7276.5|7261.5|7276|7261|0
1726743290000|2024-09-19 10:54:50|7275.7|7260.7|7275.1|7260.1|7275.7|7260.7|7275.1|7260.1|2
1726743300000|2024-09-19 10:55:00|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1726743320000|2024-09-19 10:55:20|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|2
1726743330000|2024-09-19 10:55:30|7276|7261|7276.2|7261.2|7276.2|7261.2|7276|7261|0
1726743340000|2024-09-19 10:55:40|7276|7261|7276|7261|7276|7261|7276|7261|0
1726743350000|2024-09-19 10:55:50|7276.4|7261.4|7274.2|7259.2|7276.7|7261.7|7274|7259|3
1726743360000|2024-09-19 10:56:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|3
1726743370000|2024-09-19 10:56:10|7272|7257|7273|7258|7273|7258|7271.8|7256.8|3
1726743420000|2024-09-19 10:57:00|||||||||1
1726743470000|2024-09-19 10:57:50|||||||||2
1726743530000|2024-09-19 10:58:50|||||||||1
1726743540000|2024-09-19 10:59:00|||||||||2
1726743600000|2024-09-19 11:00:00|7273.2|7258.2|7276.5|7261.5|7276.5|7261.5|7273.2|7258.2|5
1726743640000|2024-09-19 11:00:40|7277|7262|7275.5|7260.5|7277|7262|7275.5|7260.5|3
1726743650000|2024-09-19 11:00:50|7275|7260|7275|7260|7275|7260|7275|7260|0
1726743660000|2024-09-19 11:01:00|7274.8|7259.8|7274.2|7259.2|7274.8|7259.8|7274.2|7259.2|0
1726743770000|2024-09-19 11:02:50|7275.1|7260.1|7275.5|7260.5|7275.5|7260.5|7275.1|7260.1|1
1726743820000|2024-09-19 11:03:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1726743830000|2024-09-19 11:03:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1726743840000|2024-09-19 11:04:00|7275|7260|7275|7260|7275|7260|7275|7260|0
1726743850000|2024-09-19 11:04:10|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|2
1726743880000|2024-09-19 11:04:40|7277|7262|7277|7262|7277|7262|7277|7262|1
1726743890000|2024-09-19 11:04:50|7276.8|7261.8|7275.3|7260.3|7276.8|7261.8|7275.3|7260.3|1
1726743900000|2024-09-19 11:05:00|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1726743910000|2024-09-19 11:05:10|7273|7258|7273|7258|7273|7258|7273|7258|0
1726743920000|2024-09-19 11:05:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726743930000|2024-09-19 11:05:30|7274|7259|7274.2|7259.2|7274.2|7259.2|7274|7259|0
1726743940000|2024-09-19 11:05:40|||||||||1
1726743990000|2024-09-19 11:06:30|7274|7259|7274.2|7259.2|7274.2|7259.2|7273.7|7258.7|1
1726744000000|2024-09-19 11:06:40|7273.7|7258.7|7272.5|7257.5|7274.2|7259.2|7272.5|7257.5|1
1726744020000|2024-09-19 11:07:00|||||||||1
1726744030000|2024-09-19 11:07:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|4
1726744080000|2024-09-19 11:08:00|||||||||2
1726744170000|2024-09-19 11:09:30|||||||||1
1726744290000|2024-09-19 11:11:30|7271.5|7256.5|7271.3|7256.3|7271.7|7256.7|7271.3|7256.3|4
1726744300000|2024-09-19 11:11:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1726744380000|2024-09-19 11:13:00|7271.2|7256.2|7272.5|7257.5|7272.5|7257.5|7271.2|7256.2|1
1726744390000|2024-09-19 11:13:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1726744400000|2024-09-19 11:13:20|7272.4|7257.4|7273.5|7258.5|7273.7|7258.7|7272.4|7257.4|0
1726744410000|2024-09-19 11:13:30|7273.3|7258.3|7274.5|7259.5|7274.5|7259.5|7273.3|7258.3|1
1726744420000|2024-09-19 11:13:40|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1726744440000|2024-09-19 11:14:00|7274|7259|7274|7259|7274|7259|7274|7259|0
1726744460000|2024-09-19 11:14:20|7274.2|7259.2|7274.5|7259.5|7274.5|7259.5|7274.2|7259.2|0
1726744480000|2024-09-19 11:14:40|7276|7261|7276|7261|7276|7261|7276|7261|0
1726744490000|2024-09-19 11:14:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1726744500000|2024-09-19 11:15:00|7276|7261|7275.5|7260.5|7276|7261|7275.5|7260.5|3
1726744510000|2024-09-19 11:15:10|7275|7260|7275.7|7260.7|7275.7|7260.7|7275|7260|0
1726744520000|2024-09-19 11:15:20|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1726744550000|2024-09-19 11:15:50|7275.7|7260.7|7275.2|7260.2|7275.7|7260.7|7275.2|7260.2|1
1726744600000|2024-09-19 11:16:40|7276.2|7261.2|7276.5|7261.5|7277.5|7262.5|7276.2|7261.2|2
1726744610000|2024-09-19 11:16:50|7276.3|7261.3|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|0
1726744620000|2024-09-19 11:17:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1726744670000|2024-09-19 11:17:50|7275.3|7260.3|7274.7|7259.7|7275.3|7260.3|7274.7|7259.7|0
1726744700000|2024-09-19 11:18:20|7274|7259|7274.2|7259.2|7274.2|7259.2|7274|7259|0
1726744740000|2024-09-19 11:19:00|7274.6|7259.6|7275.7|7260.7|7275.7|7260.7|7274.6|7259.6|0
1726744780000|2024-09-19 11:19:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1726744790000|2024-09-19 11:19:50|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|2
1726744810000|2024-09-19 11:20:10|||||||||1
1726744840000|2024-09-19 11:20:40|7275.5|7260.5|7275.5|7260.5|7275.8|7260.8|7275.5|7260.5|0
1726744860000|2024-09-19 11:21:00|7275.3|7260.3|7274|7259|7275.3|7260.3|7274|7259|1
1726744870000|2024-09-19 11:21:10|7273.8|7258.8|7274|7259|7274|7259|7273.3|7258.3|1
1726744880000|2024-09-19 11:21:20|||||||||1
1726744920000|2024-09-19 11:22:00|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1726744970000|2024-09-19 11:22:50|||||||||1
1726745020000|2024-09-19 11:23:40|7274.7|7259.7|7274.5|7259.5|7274.7|7259.7|7274.5|7259.5|1
1726745080000|2024-09-19 11:24:40|7274.1|7259.1|7273.5|7258.5|7274.1|7259.1|7273.5|7258.5|1
1726745120000|2024-09-19 11:25:20|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1726745200000|2024-09-19 11:26:40|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1726745280000|2024-09-19 11:28:00|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|6
1726745380000|2024-09-19 11:29:40|||||||||1
1726745400000|2024-09-19 11:30:00|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1726745430000|2024-09-19 11:30:30|7274.2|7259.2|7276|7261|7276.2|7261.2|7274.2|7259.2|2
1726745440000|2024-09-19 11:30:40|7276.4|7261.4|7276.7|7261.7|7276.7|7261.7|7276.4|7261.4|0
1726745450000|2024-09-19 11:30:50|7276.5|7261.5|7276.7|7261.7|7276.7|7261.7|7276.5|7261.5|0
1726745470000|2024-09-19 11:31:10|7276.5|7261.5|7276.7|7261.7|7276.7|7261.7|7276.5|7261.5|0
1726745480000|2024-09-19 11:31:20|||||||||2
1726745490000|2024-09-19 11:31:30|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1726745500000|2024-09-19 11:31:40|7276.7|7261.7|7277|7262|7277|7262|7276.7|7261.7|1
1726745510000|2024-09-19 11:31:50|||||||||1
1726745530000|2024-09-19 11:32:10|7276.8|7261.8|7276.7|7261.7|7276.8|7261.8|7276.5|7261.5|0
1726745550000|2024-09-19 11:32:30|7277|7262|7277|7262|7277|7262|7277|7262|0
1726745560000|2024-09-19 11:32:40|7277.2|7262.2|7277.5|7262.5|7277.5|7262.5|7277.2|7262.2|0
1726745580000|2024-09-19 11:33:00|7280.7|7265.7|7279|7264|7280.7|7265.7|7279|7264|5
1726745590000|2024-09-19 11:33:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1726745620000|2024-09-19 11:33:40|7278.5|7263.5|7279|7264|7279|7264|7278.5|7263.5|2
1726745640000|2024-09-19 11:34:00|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1726745660000|2024-09-19 11:34:20|7278.2|7263.2|7278|7263|7278.2|7263.2|7278|7263|1
1726745670000|2024-09-19 11:34:30|7278.4|7263.4|7279.5|7264.5|7279.7|7264.7|7278.4|7263.4|2
1726745680000|2024-09-19 11:34:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.5|7264.5|1
1726745690000|2024-09-19 11:34:50|7279.2|7264.2|7279.7|7264.7|7279.7|7264.7|7279.2|7264.2|0
1726745710000|2024-09-19 11:35:10|7279.5|7264.5|7279.2|7264.2|7279.7|7264.7|7279.2|7264.2|0
1726745720000|2024-09-19 11:35:20|7280.1|7265.1|7282.1|7267.1|7283.9|7268.9|7280.1|7265.1|7
1726745730000|2024-09-19 11:35:30|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1726745740000|2024-09-19 11:35:40|7280.4|7265.4|7279.1|7264.1|7280.4|7265.4|7279.1|7264.1|1
1726745750000|2024-09-19 11:35:50|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1726745770000|2024-09-19 11:36:10|7276.7|7261.7|7277.9|7262.9|7277.9|7262.9|7276.7|7261.7|4
1726745780000|2024-09-19 11:36:20|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1726745790000|2024-09-19 11:36:30|7276.9|7261.9|7276.7|7261.7|7276.9|7261.9|7276.7|7261.7|1
1726745800000|2024-09-19 11:36:40|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1726745870000|2024-09-19 11:37:50|7275.3|7260.3|7275|7260|7275.3|7260.3|7275|7260|0
1726745880000|2024-09-19 11:38:00|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1726745890000|2024-09-19 11:38:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1726745940000|2024-09-19 11:39:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|1
1726746010000|2024-09-19 11:40:10|7274.9|7259.9|7274.2|7259.2|7274.9|7259.9|7274.2|7259.2|1
1726746040000|2024-09-19 11:40:40|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1726746060000|2024-09-19 11:41:00|7274.6|7259.6|7268.9|7253.9|7274.9|7259.9|7268.9|7253.9|4
1726746070000|2024-09-19 11:41:10|||||||||1
1726746080000|2024-09-19 11:41:20|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|1
1726746090000|2024-09-19 11:41:30|||||||||1
1726746120000|2024-09-19 11:42:00|7269|7254|7269.2|7254.2|7269.2|7254.2|7269|7254|2
1726746130000|2024-09-19 11:42:10|7265.7|7250.7|7266.7|7251.7|7266.7|7251.7|7265.7|7250.7|1
1726746140000|2024-09-19 11:42:20|7268.4|7253.4|7270.2|7255.2|7270.2|7255.2|7268.4|7253.4|2
1726746150000|2024-09-19 11:42:30|7269.9|7254.9|7270.7|7255.7|7270.7|7255.7|7269.9|7254.9|0
1726746170000|2024-09-19 11:42:50|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1726746200000|2024-09-19 11:43:20|7268.7|7253.7|7266.2|7251.2|7268.9|7253.9|7266.2|7251.2|5
1726746210000|2024-09-19 11:43:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1726746240000|2024-09-19 11:44:00|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1726746260000|2024-09-19 11:44:20|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1726746270000|2024-09-19 11:44:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1726746300000|2024-09-19 11:45:00|7265.7|7250.7|7266.2|7251.2|7266.2|7251.2|7265.7|7250.7|2
1726746330000|2024-09-19 11:45:30|||||||||1
1726746340000|2024-09-19 11:45:40|7265.6|7250.6|7263|7248|7265.6|7250.6|7263|7248|12
1726746350000|2024-09-19 11:45:50|7263.2|7248.2|7263.5|7248.5|7263.5|7248.5|7263.2|7248.2|0
1726746360000|2024-09-19 11:46:00|||||||||2
1726746410000|2024-09-19 11:46:50|||||||||1
1726746430000|2024-09-19 11:47:10|||||||||1
1726746470000|2024-09-19 11:47:50|7266.7|7251.7|7267.4|7252.4|7267.4|7252.4|7266.7|7251.7|7
1726746510000|2024-09-19 11:48:30|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1726746520000|2024-09-19 11:48:40|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|1
1726746530000|2024-09-19 11:48:50|7266.2|7251.2|7266.4|7251.4|7266.4|7251.4|7266.2|7251.2|0
1726746580000|2024-09-19 11:49:40|||||||||1
1726746590000|2024-09-19 11:49:50|7267.1|7252.1|7266.9|7251.9|7267.1|7252.1|7266.9|7251.9|0
1726746600000|2024-09-19 11:50:00|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1726746620000|2024-09-19 11:50:20|7267.1|7252.1|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|0
1726746630000|2024-09-19 11:50:30|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|1
1726746640000|2024-09-19 11:50:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|2
1726746660000|2024-09-19 11:51:00|7264|7249|7264|7249|7264|7249|7264|7249|1
1726746670000|2024-09-19 11:51:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1726746690000|2024-09-19 11:51:30|7264|7249|7263.2|7248.2|7264|7249|7263|7248|1
1726746720000|2024-09-19 11:52:00|7263.4|7248.4|7263.5|7248.5|7263.7|7248.7|7263.4|7248.4|0
1726746730000|2024-09-19 11:52:10|7263.2|7248.2|7263|7248|7263.2|7248.2|7263|7248|10
1726746740000|2024-09-19 11:52:20|7263.2|7248.2|7265.5|7250.5|7266.8|7251.8|7263.2|7248.2|8
1726746760000|2024-09-19 11:52:40|7267.3|7252.3|7268.5|7253.5|7268.5|7253.5|7267.3|7252.3|2
1726746770000|2024-09-19 11:52:50|7268|7253|7268|7253|7268|7253|7268|7253|8
1726746790000|2024-09-19 11:53:10|7268.4|7253.4|7268.5|7253.5|7268.9|7253.9|7268.4|7253.4|1
1726746800000|2024-09-19 11:53:20|7267|7252|7267|7252|7267.2|7252.2|7267|7252|1
1726746810000|2024-09-19 11:53:30|||||||||1
1726746840000|2024-09-19 11:54:00|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7266.7|7251.7|2
1726746880000|2024-09-19 11:54:40|7267.5|7252.5|7267.7|7252.7|7267.7|7252.7|7267.5|7252.5|1
1726746890000|2024-09-19 11:54:50|||||||||1
1726746900000|2024-09-19 11:55:00|||||||||1
1726746910000|2024-09-19 11:55:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1726746920000|2024-09-19 11:55:20|7269|7254|7268.7|7253.7|7269|7254|7268.5|7253.5|1
1726746940000|2024-09-19 11:55:40|||||||||1
1726746970000|2024-09-19 11:56:10|7267|7252|7267.5|7252.5|7267.5|7252.5|7266.5|7251.5|9
1726746980000|2024-09-19 11:56:20|||||||||1
1726747000000|2024-09-19 11:56:40|7266|7251|7266|7251|7266|7251|7266|7251|1
1726747010000|2024-09-19 11:56:50|||||||||2
1726747030000|2024-09-19 11:57:10|7265|7250|7272|7257|7272|7257|7265|7250|3
1726747070000|2024-09-19 11:57:50|||||||||1
1726747080000|2024-09-19 11:58:00|7271.8|7256.8|7272.7|7257.7|7272.7|7257.7|7271.8|7256.8|1
1726747090000|2024-09-19 11:58:10|7273|7258|7273|7258|7273|7258|7273|7258|0
1726747110000|2024-09-19 11:58:30|7273.4|7258.4|7273.7|7258.7|7273.7|7258.7|7273.4|7258.4|0
1726747140000|2024-09-19 11:59:00|7272.7|7257.7|7272.2|7257.2|7272.7|7257.7|7271|7256|5
1726747150000|2024-09-19 11:59:10|||||||||1
1726747170000|2024-09-19 11:59:30|||||||||1
1726747200000|2024-09-19 12:00:00|7274.9|7259.9|7275.7|7260.7|7275.9|7260.9|7274.9|7259.9|2
1726747210000|2024-09-19 12:00:10|7275.2|7260.2|7272.7|7257.7|7275.2|7260.2|7272.4|7257.4|2
1726747220000|2024-09-19 12:00:20|7272.9|7257.9|7272.7|7257.7|7273.2|7258.2|7272.7|7257.7|2
1726747230000|2024-09-19 12:00:30|7272.4|7257.4|7273|7258|7273.2|7258.2|7272.4|7257.4|0
1726747240000|2024-09-19 12:00:40|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1726747260000|2024-09-19 12:01:00|7274.2|7259.2|7269.2|7254.2|7274.2|7259.2|7269.2|7254.2|18
1726747270000|2024-09-19 12:01:10|7268.5|7253.5|7268.7|7253.7|7270.5|7255.5|7268.5|7253.5|1
1726747280000|2024-09-19 12:01:20|7268.9|7253.9|7270|7255|7270|7255|7268.9|7253.9|0
1726747290000|2024-09-19 12:01:30|7272.5|7257.5|7273|7258|7273.5|7258.5|7272.5|7257.5|3
1726747300000|2024-09-19 12:01:40|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1726747310000|2024-09-19 12:01:50|7271.5|7256.5|7271.3|7256.3|7271.5|7256.5|7271.3|7256.3|5
1726747320000|2024-09-19 12:02:00|7271|7256|7272|7257|7272.5|7257.5|7270.5|7255.5|4
1726747330000|2024-09-19 12:02:10|7271.5|7256.5|7272|7257|7272|7257|7271.5|7256.5|0
1726747350000|2024-09-19 12:02:30|7272.3|7257.3|7272.5|7257.5|7272.5|7257.5|7272.3|7257.3|2
1726747360000|2024-09-19 12:02:40|7272.2|7257.2|7272|7257|7272.2|7257.2|7272|7257|2
1726747370000|2024-09-19 12:02:50|7271.8|7256.8|7271.5|7256.5|7271.8|7256.8|7271.5|7256.5|0
1726747380000|2024-09-19 12:03:00|7271|7256|7271.5|7256.5|7271.5|7256.5|7271|7256|2
1726747400000|2024-09-19 12:03:20|7271.7|7256.7|7271.5|7256.5|7272|7257|7271.5|7256.5|1
1726747420000|2024-09-19 12:03:40|7270|7255|7270|7255|7270|7255|7270|7255|2
1726747430000|2024-09-19 12:03:50|7270.2|7255.2|7272.5|7257.5|7272.5|7257.5|7270.2|7255.2|8
1726747440000|2024-09-19 12:04:00|7273|7258|7273|7258|7273|7258|7273|7258|0
1726747450000|2024-09-19 12:04:10|||||||||1
1726747460000|2024-09-19 12:04:20|7274|7259|7274.5|7259.5|7274.7|7259.7|7274|7259|2
1726747470000|2024-09-19 12:04:30|7274.7|7259.7|7274.5|7259.5|7274.7|7259.7|7274.5|7259.5|1
1726747490000|2024-09-19 12:04:50|7275|7260|7275|7260|7275|7260|7275|7260|0
1726747500000|2024-09-19 12:05:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1726747520000|2024-09-19 12:05:20|7276.4|7261.4|7279|7264|7279|7264|7276.4|7261.4|9
1726747540000|2024-09-19 12:05:40|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|1
1726747560000|2024-09-19 12:06:00|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1726747600000|2024-09-19 12:06:40|7278.2|7263.2|7278.2|7263.2|7278.5|7263.5|7278.2|7263.2|1
1726747620000|2024-09-19 12:07:00|7278.5|7263.5|7281|7266|7281|7266|7278.5|7263.5|3
1726747630000|2024-09-19 12:07:10|7280.5|7265.5|7279|7264|7280.5|7265.5|7279|7264|5
1726747640000|2024-09-19 12:07:20|7278.5|7263.5|7280.5|7265.5|7280.5|7265.5|7278.5|7263.5|3
1726747650000|2024-09-19 12:07:30|7284|7269|7284.8|7269.8|7284.8|7269.8|7284|7269|18
1726747660000|2024-09-19 12:07:40|7285|7270|7284.6|7269.6|7285.3|7270.3|7284.6|7269.6|4
1726747670000|2024-09-19 12:07:50|7284.3|7269.3|7282|7267|7284.3|7269.3|7281.5|7266.5|19
1726747680000|2024-09-19 12:08:00|7282.3|7267.3|7282.3|7267.3|7282.5|7267.5|7282|7267|1
1726747690000|2024-09-19 12:08:10|7282.7|7267.7|7280|7265|7283.3|7268.3|7280|7265|2
1726747700000|2024-09-19 12:08:20|7278.5|7263.5|7278.1|7263.1|7278.5|7263.5|7278.1|7263.1|0
1726747710000|2024-09-19 12:08:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1726747720000|2024-09-19 12:08:40|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|0
1726747730000|2024-09-19 12:08:50|7278.1|7263.1|7277.5|7262.5|7278.1|7263.1|7277.5|7262.5|1
1726747740000|2024-09-19 12:09:00|7278|7263|7278|7263|7278|7263|7278|7263|0
1726747760000|2024-09-19 12:09:20|7279.2|7264.2|7279.5|7264.5|7280|7265|7278|7263|8
1726747780000|2024-09-19 12:09:40|7280|7265|7282|7267|7282|7267|7280|7265|3
1726747790000|2024-09-19 12:09:50|7282.5|7267.5|7285|7270|7285|7270|7282.5|7267.5|2
1726747800000|2024-09-19 12:10:00|7285.3|7270.3|7287|7272|7287|7272|7285.3|7270.3|4
1726747810000|2024-09-19 12:10:10|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|0
1726747820000|2024-09-19 12:10:20|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1726747850000|2024-09-19 12:10:50|7285.8|7270.8|7285.5|7270.5|7286|7271|7285.5|7270.5|9
1726747860000|2024-09-19 12:11:00|7288|7273|7288|7273|7289.3|7274.3|7286|7271|13
1726747870000|2024-09-19 12:11:10|7287.2|7272.2|7281.8|7266.8|7287.2|7272.2|7281.5|7266.5|7
1726747880000|2024-09-19 12:11:20|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1726747920000|2024-09-19 12:12:00|7283.1|7268.1|7283.8|7268.8|7283.8|7268.8|7283.1|7268.1|5
1726747930000|2024-09-19 12:12:10|7284|7269|7284.3|7269.3|7284.3|7269.3|7284|7269|2
1726747960000|2024-09-19 12:12:40|7283.6|7268.6|7283.8|7268.8|7283.8|7268.8|7283.6|7268.6|5
1726747980000|2024-09-19 12:13:00|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1726747990000|2024-09-19 12:13:10|7284.1|7269.1|7283.8|7268.8|7284.1|7269.1|7283.6|7268.6|0
1726748000000|2024-09-19 12:13:20|7284.1|7269.1|7281.1|7266.1|7284.1|7269.1|7280.8|7265.8|5
1726748010000|2024-09-19 12:13:30|||||||||1
1726748050000|2024-09-19 12:14:10|7280.5|7265.5|7280.3|7265.3|7280.6|7265.6|7279.1|7264.1|7
1726748060000|2024-09-19 12:14:20|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1726748070000|2024-09-19 12:14:30|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1726748100000|2024-09-19 12:15:00|7280.1|7265.1|7279.6|7264.6|7280.1|7265.1|7279.6|7264.6|5
1726748110000|2024-09-19 12:15:10|7280.1|7265.1|7279.8|7264.8|7280.1|7265.1|7279.8|7264.8|1
1726748120000|2024-09-19 12:15:20|7280.1|7265.1|7278.5|7263.5|7280.1|7265.1|7277.1|7262.1|7
1726748130000|2024-09-19 12:15:30|7279.1|7264.1|7278.1|7263.1|7279.1|7264.1|7278.1|7263.1|1
1726748140000|2024-09-19 12:15:40|7278.3|7263.3|7278.6|7263.6|7278.6|7263.6|7278.3|7263.3|0
1726748160000|2024-09-19 12:16:00|7277.1|7262.1|7275.6|7260.6|7277.1|7262.1|7275.6|7260.6|6
1726748190000|2024-09-19 12:16:30|7275.3|7260.3|7274.1|7259.1|7275.3|7260.3|7274.1|7259.1|3
1726748200000|2024-09-19 12:16:40|7273.9|7258.9|7274.8|7259.8|7274.8|7259.8|7273.9|7258.9|5
1726748210000|2024-09-19 12:16:50|7275.3|7260.3|7275.1|7260.1|7275.3|7260.3|7274.8|7259.8|1
1726748220000|2024-09-19 12:17:00|7274.8|7259.8|7275.3|7260.3|7275.3|7260.3|7274.8|7259.8|0
1726748230000|2024-09-19 12:17:10|7274.7|7259.7|7274.6|7259.6|7274.8|7259.8|7274.5|7259.5|3
1726748240000|2024-09-19 12:17:20|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.6|7259.6|1
1726748250000|2024-09-19 12:17:30|7274.6|7259.6|7275.7|7260.7|7275.7|7260.7|7274.3|7259.3|6
1726748260000|2024-09-19 12:17:40|7276.1|7261.1|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|0
1726748280000|2024-09-19 12:18:00|7275.6|7260.6|7276|7261|7276.3|7261.3|7275.6|7260.6|1
1726748290000|2024-09-19 12:18:10|7275.8|7260.8|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|0
1726748300000|2024-09-19 12:18:20|7276|7261|7275.8|7260.8|7276|7261|7275.8|7260.8|2
1726748330000|2024-09-19 12:18:50|7276|7261|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|0
1726748340000|2024-09-19 12:19:00|7276.9|7261.9|7279.6|7264.6|7280.3|7265.3|7276.9|7261.9|2
1726748350000|2024-09-19 12:19:10|7277.6|7262.6|7278.2|7263.2|7278.2|7263.2|7277.6|7262.6|4
1726748360000|2024-09-19 12:19:20|7279.6|7264.6|7280.6|7265.6|7280.9|7265.9|7279.6|7264.6|1
1726748370000|2024-09-19 12:19:30|7280.1|7265.1|7280.9|7265.9|7281.1|7266.1|7280.1|7265.1|0
1726748380000|2024-09-19 12:19:40|7280.6|7265.6|7280.1|7265.1|7280.6|7265.6|7280.1|7265.1|0
1726748400000|2024-09-19 12:20:00|7279.9|7264.9|7279.6|7264.6|7279.9|7264.9|7279.6|7264.6|0
1726748420000|2024-09-19 12:20:20|7278.6|7263.6|7277.6|7262.6|7278.6|7263.6|7277.1|7262.1|3
1726748440000|2024-09-19 12:20:40|7277.9|7262.9|7278.1|7263.1|7278.3|7263.3|7277.9|7262.9|3
1726748450000|2024-09-19 12:20:50|7277.9|7262.9|7277.6|7262.6|7277.9|7262.9|7277.1|7262.1|1
1726748470000|2024-09-19 12:21:10|||||||||3
1726748500000|2024-09-19 12:21:40|||||||||3
1726748510000|2024-09-19 12:21:50|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|1
1726748530000|2024-09-19 12:22:10|7275.9|7260.9|7275.6|7260.6|7276.1|7261.1|7275.6|7260.6|2
1726748560000|2024-09-19 12:22:40|||||||||1
1726748570000|2024-09-19 12:22:50|7276.6|7261.6|7278.1|7263.1|7278.1|7263.1|7276.6|7261.6|4
1726748580000|2024-09-19 12:23:00|7278.3|7263.3|7278.6|7263.6|7278.6|7263.6|7278.3|7263.3|0
1726748600000|2024-09-19 12:23:20|7278.1|7263.1|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|0
1726748610000|2024-09-19 12:23:30|||||||||1
1726748620000|2024-09-19 12:23:40|||||||||1
1726748630000|2024-09-19 12:23:50|7277|7262|7276.6|7261.6|7277|7262|7276.6|7261.6|2
1726748640000|2024-09-19 12:24:00|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|2
1726748650000|2024-09-19 12:24:10|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1726748660000|2024-09-19 12:24:20|||||||||2
1726748670000|2024-09-19 12:24:30|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1726748690000|2024-09-19 12:24:50|7280.3|7265.3|7282.1|7267.1|7282.1|7267.1|7280.3|7265.3|4
1726748700000|2024-09-19 12:25:00|7281.9|7266.9|7281.6|7266.6|7281.9|7266.9|7281.6|7266.6|0
1726748720000|2024-09-19 12:25:20|7283.1|7268.1|7283.8|7268.8|7283.9|7268.9|7283.1|7268.1|1
1726748730000|2024-09-19 12:25:30|7284.1|7269.1|7283.6|7268.6|7284.1|7269.1|7283.6|7268.6|0
1726748740000|2024-09-19 12:25:40|7284|7269|7284|7269|7284|7269|7284|7269|9
1726748760000|2024-09-19 12:26:00|7284.5|7269.5|7285.7|7270.7|7285.7|7270.7|7284.3|7269.3|16
1726748770000|2024-09-19 12:26:10|7286.8|7271.8|7288.3|7273.3|7288.3|7273.3|7286.8|7271.8|2
1726748800000|2024-09-19 12:26:40|7288|7273|7285.8|7270.8|7288|7273|7285.8|7270.8|1
1726748810000|2024-09-19 12:26:50|7286.3|7271.3|7285.3|7270.3|7286.3|7271.3|7285.3|7270.3|2
1726748820000|2024-09-19 12:27:00|7285.5|7270.5|7285.8|7270.8|7285.8|7270.8|7285.5|7270.5|3
1726748840000|2024-09-19 12:27:20|7284.8|7269.8|7285.8|7270.8|7285.8|7270.8|7284.8|7269.8|8
1726748850000|2024-09-19 12:27:30|7285.3|7270.3|7285.8|7270.8|7285.8|7270.8|7285.1|7270.1|2
1726748860000|2024-09-19 12:27:40|7287.4|7272.4|7287.6|7272.6|7287.6|7272.6|7287.4|7272.4|5
1726748870000|2024-09-19 12:27:50|7288.1|7273.1|7290.6|7275.6|7290.6|7275.6|7288.1|7273.1|6
1726748890000|2024-09-19 12:28:10|7290.8|7275.8|7292.6|7277.6|7292.7|7277.7|7290.8|7275.8|1
1726748900000|2024-09-19 12:28:20|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|5
1726748920000|2024-09-19 12:28:40|||||||||1
1726748930000|2024-09-19 12:28:50|7291.3|7276.3|7288.1|7273.1|7291.6|7276.6|7288.1|7273.1|6
1726748940000|2024-09-19 12:29:00|7288.4|7273.4|7288.6|7273.6|7288.6|7273.6|7288.4|7273.4|2
1726748950000|2024-09-19 12:29:10|7287.6|7272.6|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|2
1726748960000|2024-09-19 12:29:20|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1726748970000|2024-09-19 12:29:30|7284.6|7269.6|7286.6|7271.6|7286.6|7271.6|7284.6|7269.6|6
1726748980000|2024-09-19 12:29:40|||||||||1
1726748990000|2024-09-19 12:29:50|||||||||1
1726749000000|2024-09-19 12:30:00|7283.6|7268.6|7289.1|7274.1|7290.8|7275.8|7283.6|7268.6|13
1726749010000|2024-09-19 12:30:10|7288.5|7273.5|7286.5|7271.5|7288.5|7273.5|7286.1|7271.1|4
1726749020000|2024-09-19 12:30:20|7286.8|7271.8|7279.9|7264.9|7286.8|7271.8|7279.9|7264.9|12
1726749030000|2024-09-19 12:30:30|7279.6|7264.6|7283.6|7268.6|7283.6|7268.6|7278.4|7263.4|11
1726749040000|2024-09-19 12:30:40|7284.1|7269.1|7281.6|7266.6|7284.1|7269.1|7280.6|7265.6|3
1726749050000|2024-09-19 12:30:50|7282.1|7267.1|7282|7267|7282.5|7267.5|7282|7267|6
1726749060000|2024-09-19 12:31:00|7281.6|7266.6|7284.7|7269.7|7285.1|7270.1|7281.6|7266.6|1
1726749070000|2024-09-19 12:31:10|7283.6|7268.6|7282.8|7267.8|7283.6|7268.6|7282.8|7267.8|5
1726749080000|2024-09-19 12:31:20|7283.3|7268.3|7285.4|7270.4|7285.6|7270.6|7283.3|7268.3|3
1726749090000|2024-09-19 12:31:30|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|1
1726749110000|2024-09-19 12:31:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1726749120000|2024-09-19 12:32:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|4
1726749130000|2024-09-19 12:32:10|7287.1|7272.1|7288.8|7273.8|7288.8|7273.8|7287.1|7272.1|6
1726749140000|2024-09-19 12:32:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1726749150000|2024-09-19 12:32:30|7289.8|7274.8|7290.8|7275.8|7290.8|7275.8|7289.8|7274.8|1
1726749170000|2024-09-19 12:32:50|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1726749180000|2024-09-19 12:33:00|7289.6|7274.6|7293.8|7278.8|7293.8|7278.8|7289.6|7274.6|12
1726749200000|2024-09-19 12:33:20|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|0
1726749210000|2024-09-19 12:33:30|7294.6|7279.6|7293.9|7278.9|7294.6|7279.6|7293.6|7278.6|2
1726749220000|2024-09-19 12:33:40|7294.1|7279.1|7291.9|7276.9|7294.1|7279.1|7291.6|7276.6|4
1726749230000|2024-09-19 12:33:50|7291.4|7276.4|7292.4|7277.4|7292.6|7277.6|7290.6|7275.6|2
1726749240000|2024-09-19 12:34:00|7292.1|7277.1|7290.6|7275.6|7292.6|7277.6|7290.6|7275.6|1
1726749250000|2024-09-19 12:34:10|7290.2|7275.2|7289.4|7274.4|7290.2|7275.2|7289.4|7274.4|0
1726749260000|2024-09-19 12:34:20|7289.6|7274.6|7289.4|7274.4|7289.6|7274.6|7289.4|7274.4|1
1726749270000|2024-09-19 12:34:30|7290.3|7275.3|7292.6|7277.6|7292.6|7277.6|7290.3|7275.3|2
1726749280000|2024-09-19 12:34:40|7291.6|7276.6|7293.1|7278.1|7293.1|7278.1|7291.6|7276.6|0
1726749290000|2024-09-19 12:34:50|7293.8|7278.8|7292.8|7277.8|7294.3|7279.3|7292.8|7277.8|5
1726749300000|2024-09-19 12:35:00|7292.4|7277.4|7290.9|7275.9|7292.4|7277.4|7290.9|7275.9|1
1726749310000|2024-09-19 12:35:10|7289.9|7274.9|7289.6|7274.6|7289.9|7274.9|7289.6|7274.6|0
1726749330000|2024-09-19 12:35:30|7289.4|7274.4|7286.3|7271.3|7289.4|7274.4|7286.3|7271.3|0
1726749340000|2024-09-19 12:35:40|7285.8|7270.8|7288.5|7273.5|7288.5|7273.5|7285.7|7270.7|14
1726749350000|2024-09-19 12:35:50|7288.7|7273.7|7288.2|7273.2|7288.7|7273.7|7288.2|7273.2|6
1726749360000|2024-09-19 12:36:00|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287.5|7272.5|6
1726749370000|2024-09-19 12:36:10|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|4
1726749380000|2024-09-19 12:36:20|7287.9|7272.9|7288.7|7273.7|7288.7|7273.7|7287.7|7272.7|0
1726749400000|2024-09-19 12:36:40|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|4
1726749410000|2024-09-19 12:36:50|7287.8|7272.8|7289|7274|7289|7274|7287.5|7272.5|4
1726749420000|2024-09-19 12:37:00|7289.2|7274.2|7289|7274|7289.2|7274.2|7289|7274|0
1726749440000|2024-09-19 12:37:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289|7274|1
1726749450000|2024-09-19 12:37:30|||||||||1
1726749480000|2024-09-19 12:38:00|7290.3|7275.3|7292.8|7277.8|7293.5|7278.5|7290.3|7275.3|6
1726749500000|2024-09-19 12:38:20|7293|7278|7291.5|7276.5|7293.3|7278.3|7291.5|7276.5|9
1726749530000|2024-09-19 12:38:50|7291.3|7276.3|7292.5|7277.5|7292.5|7277.5|7291|7276|2
1726749540000|2024-09-19 12:39:00|7292.3|7277.3|7293.8|7278.8|7293.8|7278.8|7292|7277|2
1726749550000|2024-09-19 12:39:10|7295|7280|7295.2|7280.2|7295.2|7280.2|7295|7280|1
1726749560000|2024-09-19 12:39:20|7295|7280|7295.2|7280.2|7295.2|7280.2|7295|7280|2
1726749570000|2024-09-19 12:39:30|7295|7280|7295.2|7280.2|7295.2|7280.2|7295|7280|0
1726749580000|2024-09-19 12:39:40|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|0
1726749590000|2024-09-19 12:39:50|7294.7|7279.7|7294.2|7279.2|7294.7|7279.7|7294.2|7279.2|6
1726749620000|2024-09-19 12:40:20|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294.2|7279.2|1
1726749630000|2024-09-19 12:40:30|7294|7279|7293.7|7278.7|7294|7279|7293|7278|4
1726749640000|2024-09-19 12:40:40|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294|7279|1
1726749660000|2024-09-19 12:41:00|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|6
1726749670000|2024-09-19 12:41:10|7297.3|7282.3|7298|7283|7299|7284|7297.3|7282.3|34
1726749680000|2024-09-19 12:41:20|7296.5|7281.5|7294.3|7279.3|7296.5|7281.5|7293.7|7278.7|22
1726749690000|2024-09-19 12:41:30|7294.6|7279.6|7296.6|7281.6|7296.6|7281.6|7294.6|7279.6|2
1726749700000|2024-09-19 12:41:40|7296.1|7281.1|7295.6|7280.6|7296.1|7281.1|7295.5|7280.5|1
1726749710000|2024-09-19 12:41:50|7295.5|7280.5|7295.8|7280.8|7296.1|7281.1|7295.5|7280.5|1
1726749720000|2024-09-19 12:42:00|7295.5|7280.5|7293.8|7278.8|7295.5|7280.5|7293.6|7278.6|8
1726749730000|2024-09-19 12:42:10|7294|7279|7295.1|7280.1|7295.1|7280.1|7294|7279|2
1726749740000|2024-09-19 12:42:20|7295.6|7280.6|7296.1|7281.1|7296.1|7281.1|7295.6|7280.6|6
1726749750000|2024-09-19 12:42:30|7295.8|7280.8|7296|7281|7296|7281|7295.8|7280.8|1
1726749760000|2024-09-19 12:42:40|7296.1|7281.1|7296.3|7281.3|7296.3|7281.3|7295.8|7280.8|1
1726749770000|2024-09-19 12:42:50|7295.7|7280.7|7294.8|7279.8|7295.7|7280.7|7294.8|7279.8|1
1726749780000|2024-09-19 12:43:00|7295|7280|7296|7281|7296|7281|7294.8|7279.8|1
1726749790000|2024-09-19 12:43:10|7295.4|7280.4|7294.6|7279.6|7295.4|7280.4|7294.3|7279.3|2
1726749800000|2024-09-19 12:43:20|7294.1|7279.1|7294.3|7279.3|7294.3|7279.3|7293.8|7278.8|4
1726749810000|2024-09-19 12:43:30|7295.8|7280.8|7294.3|7279.3|7296.3|7281.3|7294.3|7279.3|2
1726749820000|2024-09-19 12:43:40|7294.5|7279.5|7294.8|7279.8|7295|7280|7294.3|7279.3|0
1726749830000|2024-09-19 12:43:50|7294.3|7279.3|7295|7280|7295|7280|7294.3|7279.3|0
1726749840000|2024-09-19 12:44:00|7294.7|7279.7|7294.3|7279.3|7294.7|7279.7|7294.3|7279.3|3
1726749850000|2024-09-19 12:44:10|||||||||1
1726749870000|2024-09-19 12:44:30|7294.1|7279.1|7294.3|7279.3|7295|7280|7293.8|7278.8|2
1726749880000|2024-09-19 12:44:40|7294.8|7279.8|7294.6|7279.6|7294.8|7279.8|7294.6|7279.6|0
1726749890000|2024-09-19 12:44:50|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|0
1726749900000|2024-09-19 12:45:00|7293.8|7278.8|7293.3|7278.3|7294.3|7279.3|7293.3|7278.3|2
1726749910000|2024-09-19 12:45:10|7293.5|7278.5|7293.8|7278.8|7294.3|7279.3|7292.8|7277.8|4
1726749920000|2024-09-19 12:45:20|7293.5|7278.5|7292.8|7277.8|7294.8|7279.8|7292.8|7277.8|2
1726749930000|2024-09-19 12:45:30|7293.7|7278.7|7293.2|7278.2|7293.7|7278.7|7293.2|7278.2|2
1726749960000|2024-09-19 12:46:00|7293|7278|7293.3|7278.3|7293.3|7278.3|7293|7278|0
1726750000000|2024-09-19 12:46:40|7293.8|7278.8|7295|7280|7295|7280|7293.3|7278.3|1
1726750010000|2024-09-19 12:46:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.1|7278.1|6
1726750020000|2024-09-19 12:47:00|7293.4|7278.4|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|0
1726750030000|2024-09-19 12:47:10|7293.6|7278.6|7292.3|7277.3|7293.6|7278.6|7292.3|7277.3|5
1726750080000|2024-09-19 12:48:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1726750090000|2024-09-19 12:48:10|||||||||1
1726750100000|2024-09-19 12:48:20|7292|7277|7290.9|7275.9|7292|7277|7290.9|7275.9|8
1726750110000|2024-09-19 12:48:30|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|0
1726750130000|2024-09-19 12:48:50|7290.3|7275.3|7289.9|7274.9|7290.3|7275.3|7289.9|7274.9|1
1726750140000|2024-09-19 12:49:00|7288.7|7273.7|7284.9|7269.9|7288.7|7273.7|7284.4|7269.4|7
1726750150000|2024-09-19 12:49:10|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1726750160000|2024-09-19 12:49:20|7284.9|7269.9|7286.1|7271.1|7286.1|7271.1|7284.9|7269.9|3
1726750170000|2024-09-19 12:49:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1726750180000|2024-09-19 12:49:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1726750190000|2024-09-19 12:49:50|7286.4|7271.4|7285.7|7270.7|7286.4|7271.4|7285.7|7270.7|0
1726750210000|2024-09-19 12:50:10|7285.9|7270.9|7286.9|7271.9|7286.9|7271.9|7285.9|7270.9|4
1726750220000|2024-09-19 12:50:20|7286.7|7271.7|7287.9|7272.9|7288.2|7273.2|7286.4|7271.4|1
1726750230000|2024-09-19 12:50:30|7288.2|7273.2|7290.7|7275.7|7291.2|7276.2|7288.2|7273.2|12
1726750240000|2024-09-19 12:50:40|7292.7|7277.7|7291.2|7276.2|7292.9|7277.9|7291.2|7276.2|5
1726750250000|2024-09-19 12:50:50|7291.4|7276.4|7292.5|7277.5|7292.7|7277.7|7291.4|7276.4|0
1726750260000|2024-09-19 12:51:00|7292.2|7277.2|7293.2|7278.2|7293.2|7278.2|7292.2|7277.2|0
1726750270000|2024-09-19 12:51:10|7294|7279|7294.7|7279.7|7295|7280|7294|7279|5
1726750320000|2024-09-19 12:52:00|7294.5|7279.5|7294.2|7279.2|7294.5|7279.5|7294.2|7279.2|1
1726750330000|2024-09-19 12:52:10|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|4
1726750340000|2024-09-19 12:52:20|7293.4|7278.4|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|1
1726750360000|2024-09-19 12:52:40|||||||||2
1726750370000|2024-09-19 12:52:50|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.2|7278.2|1
1726750380000|2024-09-19 12:53:00|7293.6|7278.6|7293.9|7278.9|7293.9|7278.9|7293.6|7278.6|0
1726750390000|2024-09-19 12:53:10|7294.4|7279.4|7293.8|7278.8|7294.4|7279.4|7293.7|7278.7|8
1726750410000|2024-09-19 12:53:30|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|0
1726750420000|2024-09-19 12:53:40|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|2
1726750450000|2024-09-19 12:54:10|7293.6|7278.6|7293.8|7278.8|7293.8|7278.8|7293.4|7278.4|2
1726750460000|2024-09-19 12:54:20|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1726750480000|2024-09-19 12:54:40|7293.1|7278.1|7293.8|7278.8|7293.8|7278.8|7293.1|7278.1|2
1726750520000|2024-09-19 12:55:20|7297.6|7282.6|7297.3|7282.3|7297.6|7282.6|7297.3|7282.3|21
1726750530000|2024-09-19 12:55:30|7297.6|7282.6|7297.4|7282.4|7297.9|7282.9|7297.4|7282.4|1
1726750560000|2024-09-19 12:56:00|7297.6|7282.6|7297.9|7282.9|7297.9|7282.9|7297.6|7282.6|1
1726750590000|2024-09-19 12:56:30|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|2
1726750600000|2024-09-19 12:56:40|7296.9|7281.9|7295.6|7280.6|7296.9|7281.9|7295.6|7280.6|4
1726750610000|2024-09-19 12:56:50|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|2
1726750620000|2024-09-19 12:57:00|7294.6|7279.6|7294.1|7279.1|7294.6|7279.6|7294.1|7279.1|1
1726750630000|2024-09-19 12:57:10|7293.1|7278.1|7294.1|7279.1|7294.1|7279.1|7293.1|7278.1|1
1726750640000|2024-09-19 12:57:20|7293.4|7278.4|7291.9|7276.9|7293.4|7278.4|7291.9|7276.9|2
1726750660000|2024-09-19 12:57:40|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|30
1726750670000|2024-09-19 12:57:50|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1726750680000|2024-09-19 12:58:00|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1726750690000|2024-09-19 12:58:10|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|0
1726750710000|2024-09-19 12:58:30|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|2
1726750750000|2024-09-19 12:59:10|7288.7|7273.7|7290.9|7275.9|7290.9|7275.9|7288.7|7273.7|12
1726750760000|2024-09-19 12:59:20|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|3
1726750770000|2024-09-19 12:59:30|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1726750780000|2024-09-19 12:59:40|7287.2|7272.2|7286.2|7271.2|7287.2|7272.2|7286.2|7271.2|4
1726750800000|2024-09-19 13:00:00|7286|7271|7286.8|7271.8|7286.8|7271.8|7285.9|7270.9|13
1726750810000|2024-09-19 13:00:10|7287.1|7272.1|7287.1|7272.1|7287.9|7272.9|7287.1|7272.1|2
1726750820000|2024-09-19 13:00:20|7287.6|7272.6|7285.6|7270.6|7287.6|7272.6|7285.6|7270.6|3
1726750830000|2024-09-19 13:00:30|7284.6|7269.6|7284.1|7269.1|7284.6|7269.6|7284.1|7269.1|2
1726750840000|2024-09-19 13:00:40|7284.3|7269.3|7284.6|7269.6|7284.6|7269.6|7284.3|7269.3|2
1726750850000|2024-09-19 13:00:50|7286.1|7271.1|7286.1|7271.1|7286.6|7271.6|7285.6|7270.6|4
1726750860000|2024-09-19 13:01:00|7286.4|7271.4|7286.1|7271.1|7286.6|7271.6|7286.1|7271.1|4
1726750870000|2024-09-19 13:01:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1726750900000|2024-09-19 13:01:40|7285.6|7270.6|7286.1|7271.1|7286.1|7271.1|7285.6|7270.6|5
1726750910000|2024-09-19 13:01:50|7285.9|7270.9|7286.6|7271.6|7286.6|7271.6|7285.1|7270.1|4
1726750920000|2024-09-19 13:02:00|7286.4|7271.4|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|2
1726750940000|2024-09-19 13:02:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1726750950000|2024-09-19 13:02:30|7285.8|7270.8|7285.6|7270.6|7285.8|7270.8|7285.6|7270.6|1
1726750960000|2024-09-19 13:02:40|7285.9|7270.9|7286.1|7271.1|7286.1|7271.1|7285.9|7270.9|1
1726750970000|2024-09-19 13:02:50|||||||||1
1726750980000|2024-09-19 13:03:00|7285.9|7270.9|7286.1|7271.1|7286.8|7271.8|7285.1|7270.1|4
1726750990000|2024-09-19 13:03:10|7285.1|7270.1|7286.1|7271.1|7286.1|7271.1|7285.1|7270.1|1
1726751000000|2024-09-19 13:03:20|7285.9|7270.9|7285.8|7270.8|7285.9|7270.9|7285.6|7270.6|1
1726751010000|2024-09-19 13:03:30|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|3
1726751020000|2024-09-19 13:03:40|||||||||1
1726751030000|2024-09-19 13:03:50|||||||||3
1726751040000|2024-09-19 13:04:00|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.1|7270.1|8
1726751050000|2024-09-19 13:04:10|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1726751090000|2024-09-19 13:04:50|7286.3|7271.3|7286.1|7271.1|7286.8|7271.8|7286.1|7271.1|6
1726751100000|2024-09-19 13:05:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.4|7270.4|2
1726751120000|2024-09-19 13:05:20|||||||||1
1726751140000|2024-09-19 13:05:40|7285.3|7270.3|7285.8|7270.8|7285.8|7270.8|7285.1|7270.1|16
1726751160000|2024-09-19 13:06:00|7285.3|7270.3|7284.1|7269.1|7286.4|7271.4|7284|7269|12
1726751170000|2024-09-19 13:06:10|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1726751180000|2024-09-19 13:06:20|7283.1|7268.1|7282.8|7267.8|7283.1|7268.1|7282.6|7267.6|4
1726751190000|2024-09-19 13:06:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1726751200000|2024-09-19 13:06:40|7282.8|7267.8|7282.6|7267.6|7282.8|7267.8|7282.6|7267.6|3
1726751220000|2024-09-19 13:07:00|7284.6|7269.6|7284.1|7269.1|7284.6|7269.6|7284.1|7269.1|9
1726751250000|2024-09-19 13:07:30|7284.3|7269.3|7284.4|7269.4|7285.1|7270.1|7284.3|7269.3|1
1726751260000|2024-09-19 13:07:40|7283.9|7268.9|7283.6|7268.6|7283.9|7268.9|7283.6|7268.6|0
1726751280000|2024-09-19 13:08:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7
1726751290000|2024-09-19 13:08:10|7284.8|7269.8|7284.3|7269.3|7284.8|7269.8|7284.3|7269.3|3
1726751300000|2024-09-19 13:08:20|7283.3|7268.3|7282.6|7267.6|7283.3|7268.3|7282.6|7267.6|10
1726751310000|2024-09-19 13:08:30|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|2
1726751340000|2024-09-19 13:09:00|||||||||3
1726751350000|2024-09-19 13:09:10|7282.1|7267.1|7279.6|7264.6|7282.1|7267.1|7279.6|7264.6|10
1726751360000|2024-09-19 13:09:20|7278.7|7263.7|7278.3|7263.3|7278.7|7263.7|7278.3|7263.3|2
1726751370000|2024-09-19 13:09:30|7276.6|7261.6|7275.3|7260.3|7276.6|7261.6|7275.3|7260.3|13
1726751380000|2024-09-19 13:09:40|7274.8|7259.8|7276.6|7261.6|7276.6|7261.6|7274.6|7259.6|2
1726751400000|2024-09-19 13:10:00|7276.2|7261.2|7275.4|7260.4|7276.2|7261.2|7275.1|7260.1|5
1726751420000|2024-09-19 13:10:20|7277.1|7262.1|7278.2|7263.2|7278.2|7263.2|7277.1|7262.1|1
1726751440000|2024-09-19 13:10:40|7278.7|7263.7|7278.2|7263.2|7278.9|7263.9|7278.2|7263.2|0
1726751460000|2024-09-19 13:11:00|7278.8|7263.8|7279.4|7264.4|7279.4|7264.4|7278.8|7263.8|1
1726751470000|2024-09-19 13:11:10|||||||||1
1726751510000|2024-09-19 13:11:50|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|2
1726751520000|2024-09-19 13:12:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|3
1726751530000|2024-09-19 13:12:10|||||||||1
1726751540000|2024-09-19 13:12:20|7279.1|7264.1|7278.1|7263.1|7279.1|7264.1|7278.1|7263.1|7
1726751550000|2024-09-19 13:12:30|7279|7264|7279.4|7264.4|7279.4|7264.4|7279|7264|1
1726751560000|2024-09-19 13:12:40|7279.2|7264.2|7277.9|7262.9|7279.2|7264.2|7277.9|7262.9|2
1726751570000|2024-09-19 13:12:50|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|1
1726751580000|2024-09-19 13:13:00|||||||||1
1726751590000|2024-09-19 13:13:10|7277.8|7262.8|7278.6|7263.6|7278.6|7263.6|7277.8|7262.8|2
1726751600000|2024-09-19 13:13:20|7277.7|7262.7|7278.3|7263.3|7278.3|7263.3|7277.5|7262.5|1
1726751610000|2024-09-19 13:13:30|7278.6|7263.6|7280.4|7265.4|7280.4|7265.4|7278.6|7263.6|2
1726751620000|2024-09-19 13:13:40|7280.8|7265.8|7276.9|7261.9|7280.8|7265.8|7276.9|7261.9|6
1726751640000|2024-09-19 13:14:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|1
1726751650000|2024-09-19 13:14:10|7278|7263|7278.3|7263.3|7278.3|7263.3|7278|7263|0
1726751660000|2024-09-19 13:14:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1726751680000|2024-09-19 13:14:40|||||||||1
1726751700000|2024-09-19 13:15:00|7279.1|7264.1|7277.9|7262.9|7279.1|7264.1|7277.9|7262.9|2
1726751710000|2024-09-19 13:15:10|7276.7|7261.7|7276.8|7261.8|7277.1|7262.1|7275.9|7260.9|4
1726751720000|2024-09-19 13:15:20|7277.3|7262.3|7275.4|7260.4|7277.3|7262.3|7275.4|7260.4|3
1726751730000|2024-09-19 13:15:30|7276|7261|7276.4|7261.4|7276.4|7261.4|7275.4|7260.4|5
1726751740000|2024-09-19 13:15:40|7276.2|7261.2|7275.4|7260.4|7276.4|7261.4|7275.4|7260.4|0
1726751750000|2024-09-19 13:15:50|7276.1|7261.1|7275.6|7260.6|7276.1|7261.1|7275.6|7260.6|0
1726751760000|2024-09-19 13:16:00|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1726751770000|2024-09-19 13:16:10|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1726751780000|2024-09-19 13:16:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1726751790000|2024-09-19 13:16:30|7275.1|7260.1|7274.4|7259.4|7275.6|7260.6|7274.4|7259.4|3
1726751800000|2024-09-19 13:16:40|7274.8|7259.8|7275|7260|7275|7260|7274.8|7259.8|1
1726751820000|2024-09-19 13:17:00|7275.9|7260.9|7279.4|7264.4|7279.4|7264.4|7275.9|7260.9|1
1726751830000|2024-09-19 13:17:10|||||||||1
1726751840000|2024-09-19 13:17:20|||||||||1
1726751860000|2024-09-19 13:17:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1726751880000|2024-09-19 13:18:00|7279.1|7264.1|7278.4|7263.4|7279.1|7264.1|7278.4|7263.4|1
1726751890000|2024-09-19 13:18:10|7278.7|7263.7|7278.1|7263.1|7278.7|7263.7|7277.7|7262.7|2
1726751900000|2024-09-19 13:18:20|7277.8|7262.8|7276.4|7261.4|7277.8|7262.8|7276.4|7261.4|5
1726751910000|2024-09-19 13:18:30|7276|7261|7275.7|7260.7|7276|7261|7275.7|7260.7|0
1726751920000|2024-09-19 13:18:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1726751940000|2024-09-19 13:19:00|7275.6|7260.6|7275.9|7260.9|7275.9|7260.9|7275.6|7260.6|1
1726751950000|2024-09-19 13:19:10|7275.6|7260.6|7275.2|7260.2|7275.6|7260.6|7275.2|7260.2|1
1726751960000|2024-09-19 13:19:20|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.4|7260.4|2
1726751970000|2024-09-19 13:19:30|7276.8|7261.8|7277.2|7262.2|7277.2|7262.2|7276.8|7261.8|1
1726751990000|2024-09-19 13:19:50|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1726752000000|2024-09-19 13:20:00|7276.9|7261.9|7276.7|7261.7|7276.9|7261.9|7276.7|7261.7|1
1726752010000|2024-09-19 13:20:10|7276.4|7261.4|7275.2|7260.2|7276.4|7261.4|7275.2|7260.2|6
1726752020000|2024-09-19 13:20:20|7274.2|7259.2|7273.7|7258.7|7274.2|7259.2|7271.2|7256.2|4
1726752030000|2024-09-19 13:20:30|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.9|7258.9|0
1726752040000|2024-09-19 13:20:40|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1726752050000|2024-09-19 13:20:50|7274.5|7259.5|7272.7|7257.7|7274.5|7259.5|7272.7|7257.7|2
1726752060000|2024-09-19 13:21:00|7271.2|7256.2|7272.7|7257.7|7272.7|7257.7|7271.2|7256.2|1
1726752070000|2024-09-19 13:21:10|7272.2|7257.2|7272.7|7257.7|7273.2|7258.2|7272.2|7257.2|5
1726752080000|2024-09-19 13:21:20|7272.9|7257.9|7272.7|7257.7|7272.9|7257.9|7272.7|7257.7|1
1726752090000|2024-09-19 13:21:30|7272.9|7257.9|7275.7|7260.7|7275.7|7260.7|7272.9|7257.9|0
1726752120000|2024-09-19 13:22:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1726752130000|2024-09-19 13:22:10|7276.6|7261.6|7276.4|7261.4|7276.9|7261.9|7276.4|7261.4|3
1726752140000|2024-09-19 13:22:20|7276.1|7261.1|7275.5|7260.5|7276.1|7261.1|7275.5|7260.5|1
1726752150000|2024-09-19 13:22:30|7275.2|7260.2|7274.7|7259.7|7275.7|7260.7|7274.7|7259.7|1
1726752170000|2024-09-19 13:22:50|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1726752180000|2024-09-19 13:23:00|7274.7|7259.7|7274.9|7259.9|7274.9|7259.9|7274.7|7259.7|0
1726752190000|2024-09-19 13:23:10|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1726752230000|2024-09-19 13:23:50|7277.2|7262.2|7278.4|7263.4|7278.4|7263.4|7277.2|7262.2|6
1726752240000|2024-09-19 13:24:00|7278.7|7263.7|7278.7|7263.7|7279.1|7264.1|7278.7|7263.7|1
1726752250000|2024-09-19 13:24:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1726752280000|2024-09-19 13:24:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1726752300000|2024-09-19 13:25:00|7277.6|7262.6|7274.9|7259.9|7277.6|7262.6|7273.1|7258.1|9
1726752310000|2024-09-19 13:25:10|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|2
1726752320000|2024-09-19 13:25:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|1
1726752340000|2024-09-19 13:25:40|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|3
1726752350000|2024-09-19 13:25:50|7273.3|7258.3|7272.9|7257.9|7273.3|7258.3|7272.9|7257.9|1
1726752360000|2024-09-19 13:26:00|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|10
1726752370000|2024-09-19 13:26:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|3
1726752380000|2024-09-19 13:26:20|7270.1|7255.1|7269.9|7254.9|7270.1|7255.1|7269.9|7254.9|3
1726752390000|2024-09-19 13:26:30|7271.9|7256.9|7271.9|7256.9|7272.4|7257.4|7270.4|7255.4|5
1726752400000|2024-09-19 13:26:40|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1726752410000|2024-09-19 13:26:50|7271.6|7256.6|7271.9|7256.9|7271.9|7256.9|7271.6|7256.6|0
1726752420000|2024-09-19 13:27:00|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1726752430000|2024-09-19 13:27:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1726752440000|2024-09-19 13:27:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1726752470000|2024-09-19 13:27:50|7271.9|7256.9|7273.4|7258.4|7273.4|7258.4|7271.9|7256.9|2
1726752480000|2024-09-19 13:28:00|7273.2|7258.2|7272.9|7257.9|7273.2|7258.2|7272.7|7257.7|3
1726752490000|2024-09-19 13:28:10|||||||||1
1726752510000|2024-09-19 13:28:30|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|2
1726752550000|2024-09-19 13:29:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|1
1726752560000|2024-09-19 13:29:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|2
1726752580000|2024-09-19 13:29:40|7272.6|7257.6|7276.1|7261.1|7276.1|7261.1|7272.6|7257.6|1
1726752590000|2024-09-19 13:29:50|7277.1|7262.1|7279.1|7264.1|7279.1|7264.1|7277.1|7262.1|4
1726752600000|2024-09-19 13:30:00|7278.9|7263.9|7279.1|7264.1|7281|7266|7278.6|7263.6|31
1726752610000|2024-09-19 13:30:10|7279.4|7264.4|7278.9|7263.9|7279.9|7264.9|7278.9|7263.9|6
1726752620000|2024-09-19 13:30:20|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1726752630000|2024-09-19 13:30:30|7278.9|7263.9|7279.6|7264.6|7279.9|7264.9|7278.8|7263.8|13
1726752640000|2024-09-19 13:30:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|4
1726752650000|2024-09-19 13:30:50|7279.9|7264.9|7279.2|7264.2|7279.9|7264.9|7279.2|7264.2|6
1726752660000|2024-09-19 13:31:00|7277.2|7262.2|7277.9|7262.9|7278.2|7263.2|7275.7|7260.7|14
1726752670000|2024-09-19 13:31:10|7277.7|7262.7|7277.7|7262.7|7279.2|7264.2|7277.7|7262.7|8
1726752680000|2024-09-19 13:31:20|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|2
1726752690000|2024-09-19 13:31:30|7277.5|7262.5|7279.5|7264.5|7279.9|7264.9|7277.5|7262.5|17
1726752700000|2024-09-19 13:31:40|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279|7264|3
1726752710000|2024-09-19 13:31:50|7279.4|7264.4|7276.7|7261.7|7279.4|7264.4|7276.7|7261.7|10
1726752720000|2024-09-19 13:32:00|7276.9|7261.9|7277|7262|7277|7262|7276.9|7261.9|0
1726752730000|2024-09-19 13:32:10|7276.7|7261.7|7275.7|7260.7|7277.7|7262.7|7274.7|7259.7|6
1726752740000|2024-09-19 13:32:20|7276.7|7261.7|7275.7|7260.7|7277.2|7262.2|7275.7|7260.7|2
1726752760000|2024-09-19 13:32:40|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1726752770000|2024-09-19 13:32:50|7275.9|7260.9|7275.3|7260.3|7275.9|7260.9|7275.3|7260.3|4
1726752780000|2024-09-19 13:33:00|7274.7|7259.7|7275.2|7260.2|7275.2|7260.2|7271.7|7256.7|14
1726752790000|2024-09-19 13:33:10|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|1
1726752800000|2024-09-19 13:33:20|7274.7|7259.7|7273.7|7258.7|7274.7|7259.7|7273.7|7258.7|1
1726752810000|2024-09-19 13:33:30|7273.9|7258.9|7273.2|7258.2|7274.2|7259.2|7273.2|7258.2|4
1726752820000|2024-09-19 13:33:40|7273.7|7258.7|7275.9|7260.9|7275.9|7260.9|7273.7|7258.7|5
1726752830000|2024-09-19 13:33:50|||||||||1
1726752840000|2024-09-19 13:34:00|7275.2|7260.2|7272.5|7257.5|7275.2|7260.2|7272.5|7257.5|8
1726752850000|2024-09-19 13:34:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7271.2|7256.2|10
1726752860000|2024-09-19 13:34:20|7273.7|7258.7|7272.2|7257.2|7273.7|7258.7|7271.7|7256.7|4
1726752870000|2024-09-19 13:34:30|7271.7|7256.7|7271.2|7256.2|7271.7|7256.7|7271.2|7256.2|1
1726752890000|2024-09-19 13:34:50|7270.3|7255.3|7268.7|7253.7|7270.3|7255.3|7268.7|7253.7|12
1726752900000|2024-09-19 13:35:00|7268.3|7253.3|7264.9|7249.9|7268.3|7253.3|7264.7|7249.7|39
1726752910000|2024-09-19 13:35:10|7265.2|7250.2|7261.8|7246.8|7265.2|7250.2|7261.8|7246.8|43
1726752920000|2024-09-19 13:35:20|7262.3|7247.3|7263.5|7248.5|7263.5|7248.5|7262.3|7247.3|5
1726752930000|2024-09-19 13:35:30|7264.4|7249.4|7266.5|7251.5|7267|7252|7264.4|7249.4|5
1726752940000|2024-09-19 13:35:40|7265.8|7250.8|7262.3|7247.3|7265.8|7250.8|7262.3|7247.3|8
1726752950000|2024-09-19 13:35:50|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|10
1726752960000|2024-09-19 13:36:00|7263.1|7248.1|7263.3|7248.3|7263.8|7248.8|7263.1|7248.1|5
1726752970000|2024-09-19 13:36:10|7263.8|7248.8|7263.3|7248.3|7263.8|7248.8|7263.3|7248.3|1
1726752980000|2024-09-19 13:36:20|7263.8|7248.8|7264.8|7249.8|7264.8|7249.8|7263.3|7248.3|1
1726752990000|2024-09-19 13:36:30|7263.9|7248.9|7261.3|7246.3|7263.9|7248.9|7260.8|7245.8|7
1726753000000|2024-09-19 13:36:40|7261.8|7246.8|7260.8|7245.8|7261.8|7246.8|7260.8|7245.8|3
1726753010000|2024-09-19 13:36:50|7261|7246|7261|7246|7261|7246|7261|7246|5
1726753020000|2024-09-19 13:37:00|7261.3|7246.3|7256.8|7241.8|7263.3|7248.3|7256.3|7241.3|5
1726753030000|2024-09-19 13:37:10|7257.7|7242.7|7257.5|7242.5|7259|7244|7257.5|7242.5|7
1726753040000|2024-09-19 13:37:20|7257.7|7242.7|7258.3|7243.3|7258.3|7243.3|7257.7|7242.7|2
1726753050000|2024-09-19 13:37:30|7258.6|7243.6|7261.8|7246.8|7261.8|7246.8|7258.6|7243.6|11
1726753060000|2024-09-19 13:37:40|7262.5|7247.5|7263.2|7248.2|7263.2|7248.2|7262.2|7247.2|1
1726753070000|2024-09-19 13:37:50|7264.2|7249.2|7263.7|7248.7|7264.2|7249.2|7263.7|7248.7|3
1726753080000|2024-09-19 13:38:00|7263.2|7248.2|7259.7|7244.7|7263.2|7248.2|7259.7|7244.7|5
1726753090000|2024-09-19 13:38:10|7260.2|7245.2|7259.2|7244.2|7260.7|7245.7|7259.2|7244.2|3
1726753100000|2024-09-19 13:38:20|7259|7244|7259.2|7244.2|7259.2|7244.2|7258.7|7243.7|0
1726753110000|2024-09-19 13:38:30|7259|7244|7258.7|7243.7|7259|7244|7258.7|7243.7|1
1726753120000|2024-09-19 13:38:40|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1726753130000|2024-09-19 13:38:50|7257.7|7242.7|7257.7|7242.7|7260.5|7245.5|7256.7|7241.7|18
1726753140000|2024-09-19 13:39:00|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.2|7241.2|3
1726753150000|2024-09-19 13:39:10|7256.1|7241.1|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|3
1726753160000|2024-09-19 13:39:20|7255.7|7240.7|7256.2|7241.2|7256.4|7241.4|7255.5|7240.5|0
1726753170000|2024-09-19 13:39:30|7256.4|7241.4|7256.2|7241.2|7256.7|7241.7|7256.2|7241.2|0
1726753180000|2024-09-19 13:39:40|7254.7|7239.7|7252|7237|7254.7|7239.7|7252|7237|6
1726753190000|2024-09-19 13:39:50|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|4
1726753200000|2024-09-19 13:40:00|7252|7237|7252.4|7237.4|7253|7238|7252|7237|6
1726753210000|2024-09-19 13:40:10|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1726753220000|2024-09-19 13:40:20|7253.2|7238.2|7253|7238|7253.2|7238.2|7253|7238|1
1726753230000|2024-09-19 13:40:30|7252.7|7237.7|7254.7|7239.7|7254.7|7239.7|7252.7|7237.7|2
1726753240000|2024-09-19 13:40:40|7254.9|7239.9|7252|7237|7255.4|7240.4|7252|7237|4
1726753260000|2024-09-19 13:41:00|7252.5|7237.5|7252|7237|7253.2|7238.2|7252|7237|1
1726753270000|2024-09-19 13:41:10|||||||||1
1726753280000|2024-09-19 13:41:20|7252.5|7237.5|7255.7|7240.7|7256.2|7241.2|7252.5|7237.5|20
1726753290000|2024-09-19 13:41:30|7250.7|7235.7|7249.5|7234.5|7250.7|7235.7|7249.1|7234.1|3
1726753300000|2024-09-19 13:41:40|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1726753310000|2024-09-19 13:41:50|7248.9|7233.9|7248.7|7233.7|7248.9|7233.9|7248.3|7233.3|3
1726753320000|2024-09-19 13:42:00|7249.9|7234.9|7250.2|7235.2|7250.2|7235.2|7249.9|7234.9|0
1726753330000|2024-09-19 13:42:10|7248.1|7233.1|7249.3|7234.3|7249.3|7234.3|7248.1|7233.1|7
1726753340000|2024-09-19 13:42:20|7249.5|7234.5|7249.3|7234.3|7249.5|7234.5|7249.3|7234.3|0
1726753360000|2024-09-19 13:42:40|7249|7234|7249|7234|7249|7234|7249|7234|0
1726753370000|2024-09-19 13:42:50|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1726753380000|2024-09-19 13:43:00|7248.5|7233.5|7247.7|7232.7|7248.5|7233.5|7246.6|7231.6|5
1726753390000|2024-09-19 13:43:10|7250.1|7235.1|7251.2|7236.2|7251.2|7236.2|7250.1|7235.1|2
1726753400000|2024-09-19 13:43:20|7251.5|7236.5|7254.2|7239.2|7254.7|7239.7|7251.5|7236.5|7
1726753430000|2024-09-19 13:43:50|7254.5|7239.5|7253|7238|7255.5|7240.5|7253|7238|12
1726753440000|2024-09-19 13:44:00|7253.2|7238.2|7250.5|7235.5|7253.2|7238.2|7250.5|7235.5|2
1726753450000|2024-09-19 13:44:10|7251.5|7236.5|7251|7236|7251.5|7236.5|7251|7236|2
1726753460000|2024-09-19 13:44:20|7251.2|7236.2|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|2
1726753470000|2024-09-19 13:44:30|7251|7236|7251.5|7236.5|7251.5|7236.5|7251|7236|1
1726753480000|2024-09-19 13:44:40|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|1
1726753510000|2024-09-19 13:45:10|7251|7236|7251.2|7236.2|7251.5|7236.5|7250.7|7235.7|6
1726753530000|2024-09-19 13:45:30|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1726753550000|2024-09-19 13:45:50|7252|7237|7251.5|7236.5|7252|7237|7251.5|7236.5|11
1726753560000|2024-09-19 13:46:00|7248.8|7233.8|7248|7233|7248.8|7233.8|7247.8|7232.8|12
1726753570000|2024-09-19 13:46:10|7248.3|7233.3|7249.3|7234.3|7249.3|7234.3|7248.3|7233.3|1
1726753580000|2024-09-19 13:46:20|7247.7|7232.7|7247.5|7232.5|7248|7233|7247.5|7232.5|20
1726753590000|2024-09-19 13:46:30|7248.1|7233.1|7248|7233|7248.5|7233.5|7248|7233|6
1726753600000|2024-09-19 13:46:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1726753610000|2024-09-19 13:46:50|||||||||1
1726753620000|2024-09-19 13:47:00|7245.3|7230.3|7240|7225|7245.3|7230.3|7240|7225|27
1726753630000|2024-09-19 13:47:10|7238.1|7223.1|7239.6|7224.6|7239.6|7224.6|7238.1|7223.1|42
1726753640000|2024-09-19 13:47:20|7238.8|7223.8|7245.7|7230.7|7245.7|7230.7|7238.8|7223.8|8
1726753650000|2024-09-19 13:47:30|7245.5|7230.5|7247|7232|7247.2|7232.2|7245.5|7230.5|4
1726753670000|2024-09-19 13:47:50|7248.5|7233.5|7249.7|7234.7|7249.7|7234.7|7248.5|7233.5|16
1726753680000|2024-09-19 13:48:00|7248.9|7233.9|7248.6|7233.6|7248.9|7233.9|7248|7233|5
1726753690000|2024-09-19 13:48:10|7249.2|7234.2|7248.2|7233.2|7249.2|7234.2|7246.5|7231.5|9
1726753700000|2024-09-19 13:48:20|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1726753710000|2024-09-19 13:48:30|7248.9|7233.9|7247.7|7232.7|7249.2|7234.2|7247.7|7232.7|3
1726753720000|2024-09-19 13:48:40|7246.4|7231.4|7245.2|7230.2|7246.7|7231.7|7245.2|7230.2|4
1726753730000|2024-09-19 13:48:50|7244.7|7229.7|7243.7|7228.7|7244.7|7229.7|7243.7|7228.7|4
1726753740000|2024-09-19 13:49:00|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|1
1726753750000|2024-09-19 13:49:10|7243.2|7228.2|7241|7226|7243.2|7228.2|7240.5|7225.5|2
1726753760000|2024-09-19 13:49:20|7240|7225|7240.3|7225.3|7240.5|7225.5|7240|7225|0
1726753770000|2024-09-19 13:49:30|7240|7225|7240.7|7225.7|7241.9|7226.9|7240|7225|9
1726753780000|2024-09-19 13:49:40|7240.5|7225.5|7240.7|7225.7|7240.7|7225.7|7240.4|7225.4|0
1726753800000|2024-09-19 13:50:00|7241.9|7226.9|7241|7226|7242.4|7227.4|7240.2|7225.2|11
1726753810000|2024-09-19 13:50:10|7240.7|7225.7|7245|7230|7245|7230|7240.7|7225.7|3
1726753820000|2024-09-19 13:50:20|7243.5|7228.5|7242.5|7227.5|7243.5|7228.5|7242.2|7227.2|4
1726753830000|2024-09-19 13:50:30|7244.7|7229.7|7245.2|7230.2|7245.2|7230.2|7244.7|7229.7|5
1726753840000|2024-09-19 13:50:40|7244|7229|7242.9|7227.9|7244|7229|7242|7227|5
1726753850000|2024-09-19 13:50:50|7243.2|7228.2|7240|7225|7243.2|7228.2|7240|7225|4
1726753860000|2024-09-19 13:51:00|7240.5|7225.5|7240.2|7225.2|7241.5|7226.5|7239|7224|9
1726753870000|2024-09-19 13:51:10|7240|7225|7239.5|7224.5|7240.7|7225.7|7239.5|7224.5|6
1726753880000|2024-09-19 13:51:20|7239.1|7224.1|7236.4|7221.4|7239.1|7224.1|7236.2|7221.2|7
1726753890000|2024-09-19 13:51:30|7237.9|7222.9|7238.9|7223.9|7238.9|7223.9|7237.9|7222.9|3
1726753900000|2024-09-19 13:51:40|7239.4|7224.4|7242.7|7227.7|7242.7|7227.7|7239.4|7224.4|3
1726753910000|2024-09-19 13:51:50|7243.2|7228.2|7244.9|7229.9|7244.9|7229.9|7242.4|7227.4|5
1726753920000|2024-09-19 13:52:00|7247.4|7232.4|7249.2|7234.2|7251.2|7236.2|7247.4|7232.4|21
1726753930000|2024-09-19 13:52:10|7248.6|7233.6|7249.9|7234.9|7250.9|7235.9|7248.6|7233.6|4
1726753940000|2024-09-19 13:52:20|7250.4|7235.4|7252.9|7237.9|7252.9|7237.9|7250.4|7235.4|4
1726753950000|2024-09-19 13:52:30|7253.3|7238.3|7253.4|7238.4|7253.7|7238.7|7252.2|7237.2|8
1726753960000|2024-09-19 13:52:40|7253.9|7238.9|7254.2|7239.2|7254.2|7239.2|7253.9|7238.9|4
1726753970000|2024-09-19 13:52:50|7254.7|7239.7|7255.2|7240.2|7255.2|7240.2|7254.7|7239.7|1
1726753980000|2024-09-19 13:53:00|7255.9|7240.9|7255.6|7240.6|7255.9|7240.9|7255.6|7240.6|7
1726753990000|2024-09-19 13:53:10|7256.1|7241.1|7261|7246|7261|7246|7256.1|7241.1|22
1726754000000|2024-09-19 13:53:20|7261.2|7246.2|7260.2|7245.2|7262.2|7247.2|7260.2|7245.2|61
1726754010000|2024-09-19 13:53:30|7260.5|7245.5|7263.2|7248.2|7263.2|7248.2|7260.5|7245.5|13
1726754020000|2024-09-19 13:53:40|7264.5|7249.5|7266.2|7251.2|7266.2|7251.2|7264.5|7249.5|3
1726754030000|2024-09-19 13:53:50|7265.6|7250.6|7265.7|7250.7|7266.2|7251.2|7264.5|7249.5|8
1726754040000|2024-09-19 13:54:00|7265.5|7250.5|7264.7|7249.7|7266|7251|7264|7249|10
1726754050000|2024-09-19 13:54:10|7265|7250|7269|7254|7269.2|7254.2|7264.7|7249.7|9
1726754060000|2024-09-19 13:54:20|7269.5|7254.5|7269|7254|7270|7255|7269|7254|0
1726754070000|2024-09-19 13:54:30|7270.2|7255.2|7271|7256|7272|7257|7270.2|7255.2|10
1726754080000|2024-09-19 13:54:40|7271.2|7256.2|7271|7256|7271.3|7256.3|7271|7256|6
1726754090000|2024-09-19 13:54:50|7271.4|7256.4|7272.2|7257.2|7272.2|7257.2|7271|7256|6
1726754100000|2024-09-19 13:55:00|7272.7|7257.7|7271.6|7256.6|7272.7|7257.7|7271.6|7256.6|8
1726754110000|2024-09-19 13:55:10|7272.2|7257.2|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|2
1726754120000|2024-09-19 13:55:20|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1726754130000|2024-09-19 13:55:30|7273.2|7258.2|7274.7|7259.7|7276.7|7261.7|7273.2|7258.2|20
1726754140000|2024-09-19 13:55:40|7275.2|7260.2|7280.9|7265.9|7280.9|7265.9|7275|7260|7
1726754150000|2024-09-19 13:55:50|7281.4|7266.4|7281.9|7266.9|7282.4|7267.4|7281.4|7266.4|0
1726754160000|2024-09-19 13:56:00|7282.4|7267.4|7284.9|7269.9|7284.9|7269.9|7282.4|7267.4|11
1726754170000|2024-09-19 13:56:10|7284.7|7269.7|7288.4|7273.4|7288.4|7273.4|7284.7|7269.7|104
1726754180000|2024-09-19 13:56:20|7288.7|7273.7|7289.9|7274.9|7291.7|7276.7|7288.7|7273.7|19
1726754190000|2024-09-19 13:56:30|7290.2|7275.2|7289.7|7274.7|7290.2|7275.2|7289.4|7274.4|5
1726754200000|2024-09-19 13:56:40|7288.2|7273.2|7284.4|7269.4|7288.2|7273.2|7284.4|7269.4|12
1726754210000|2024-09-19 13:56:50|7284.9|7269.9|7284.4|7269.4|7284.9|7269.9|7284.4|7269.4|2
1726754220000|2024-09-19 13:57:00|7284.7|7269.7|7283.7|7268.7|7285.2|7270.2|7283.7|7268.7|5
1726754240000|2024-09-19 13:57:20|7284.2|7269.2|7283.7|7268.7|7284.2|7269.2|7283.7|7268.7|2
1726754250000|2024-09-19 13:57:30|7282.5|7267.5|7281.9|7266.9|7282.5|7267.5|7281.9|7266.9|1
1726754260000|2024-09-19 13:57:40|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1726754270000|2024-09-19 13:57:50|7282.2|7267.2|7281.9|7266.9|7282.2|7267.2|7281.9|7266.9|0
1726754280000|2024-09-19 13:58:00|7281.7|7266.7|7279.5|7264.5|7281.7|7266.7|7279.5|7264.5|9
1726754290000|2024-09-19 13:58:10|7278.2|7263.2|7278.7|7263.7|7278.9|7263.9|7278|7263|14
1726754300000|2024-09-19 13:58:20|7278.2|7263.2|7282.7|7267.7|7282.7|7267.7|7278.2|7263.2|5
1726754310000|2024-09-19 13:58:30|7282.2|7267.2|7282.2|7267.2|7282.7|7267.7|7282.2|7267.2|5
1726754320000|2024-09-19 13:58:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.2|7266.2|2
1726754330000|2024-09-19 13:58:50|7280.8|7265.8|7281.3|7266.3|7281.3|7266.3|7280|7265|4
1726754340000|2024-09-19 13:59:00|7280|7265|7279.8|7264.8|7280|7265|7279.8|7264.8|2
1726754350000|2024-09-19 13:59:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1726754370000|2024-09-19 13:59:30|7280|7265|7280.5|7265.5|7280.5|7265.5|7280|7265|4
1726754390000|2024-09-19 13:59:50|7282|7267|7279.5|7264.5|7282.5|7267.5|7279.5|7264.5|7
1726754400000|2024-09-19 14:00:00|7280.6|7265.6|7283.5|7268.5|7284.7|7269.7|7280.6|7265.6|8
1726754410000|2024-09-19 14:00:10|7283.2|7268.2|7276.5|7261.5|7283.2|7268.2|7276.5|7261.5|11
1726754420000|2024-09-19 14:00:20|7276|7261|7279|7264|7280|7265|7276|7261|15
1726754430000|2024-09-19 14:00:30|7278.8|7263.8|7278.8|7263.8|7280.2|7265.2|7276.8|7261.8|12
1726754440000|2024-09-19 14:00:40|7279|7264|7277.7|7262.7|7279|7264|7277.7|7262.7|8
1726754450000|2024-09-19 14:00:50|7278|7263|7278.1|7263.1|7278.8|7263.8|7277.6|7262.6|5
1726754460000|2024-09-19 14:01:00|7277.5|7262.5|7274.3|7259.3|7277.5|7262.5|7274.3|7259.3|8
1726754470000|2024-09-19 14:01:10|7274.1|7259.1|7274.1|7259.1|7274.6|7259.6|7274.1|7259.1|6
1726754480000|2024-09-19 14:01:20|7273.9|7258.9|7271.9|7256.9|7273.9|7258.9|7271.9|7256.9|6
1726754490000|2024-09-19 14:01:30|7271.6|7256.6|7270.4|7255.4|7271.6|7256.6|7270.4|7255.4|2
1726754500000|2024-09-19 14:01:40|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|2
1726754510000|2024-09-19 14:01:50|7268.7|7253.7|7266.2|7251.2|7268.7|7253.7|7265.5|7250.5|18
1726754520000|2024-09-19 14:02:00|7265.7|7250.7|7264.7|7249.7|7266.2|7251.2|7264.7|7249.7|2
1726754530000|2024-09-19 14:02:10|7265|7250|7263.3|7248.3|7265.2|7250.2|7262.8|7247.8|14
1726754540000|2024-09-19 14:02:20|7262.7|7247.7|7262.8|7247.8|7262.8|7247.8|7262.5|7247.5|3
1726754550000|2024-09-19 14:02:30|7263.3|7248.3|7260.5|7245.5|7263.5|7248.5|7260.3|7245.3|11
1726754560000|2024-09-19 14:02:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|5
1726754570000|2024-09-19 14:02:50|7261|7246|7261.5|7246.5|7261.5|7246.5|7260.8|7245.8|4
1726754580000|2024-09-19 14:03:00|7262|7247|7263.2|7248.2|7264.9|7249.9|7261.5|7246.5|49
1726754590000|2024-09-19 14:03:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.1|7248.1|1
1726754600000|2024-09-19 14:03:20|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1726754610000|2024-09-19 14:03:30|7264|7249|7262.7|7247.7|7264|7249|7262.7|7247.7|1
1726754620000|2024-09-19 14:03:40|7264.2|7249.2|7266.5|7251.5|7268.9|7253.9|7264.2|7249.2|12
1726754640000|2024-09-19 14:04:00|7266.2|7251.2|7269.9|7254.9|7269.9|7254.9|7266.2|7251.2|1
1726754660000|2024-09-19 14:04:20|7273.9|7258.9|7274.2|7259.2|7275.1|7260.1|7273.9|7258.9|13
1726754670000|2024-09-19 14:04:30|7273.2|7258.2|7271.2|7256.2|7273.2|7258.2|7271.2|7256.2|4
1726754680000|2024-09-19 14:04:40|7269.7|7254.7|7268.2|7253.2|7269.7|7254.7|7267.7|7252.7|1
1726754690000|2024-09-19 14:04:50|7267.7|7252.7|7267.4|7252.4|7267.7|7252.7|7267.2|7252.2|0
1726754700000|2024-09-19 14:05:00|7267.7|7252.7|7263.7|7248.7|7267.7|7252.7|7263.7|7248.7|3
1726754710000|2024-09-19 14:05:10|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|1
1726754720000|2024-09-19 14:05:20|7263.7|7248.7|7264.2|7249.2|7264.2|7249.2|7263.7|7248.7|1
1726754730000|2024-09-19 14:05:30|7263.7|7248.7|7262.7|7247.7|7263.7|7248.7|7262.7|7247.7|1
1726754740000|2024-09-19 14:05:40|7263.2|7248.2|7262.7|7247.7|7263.2|7248.2|7262.7|7247.7|0
1726754750000|2024-09-19 14:05:50|7262.9|7247.9|7262.2|7247.2|7263.2|7248.2|7262.2|7247.2|0
1726754770000|2024-09-19 14:06:10|7262.9|7247.9|7264.2|7249.2|7264.2|7249.2|7262.9|7247.9|6
1726754790000|2024-09-19 14:06:30|7263.6|7248.6|7265.5|7250.5|7265.7|7250.7|7263.6|7248.6|4
1726754800000|2024-09-19 14:06:40|7265|7250|7263.4|7248.4|7265|7250|7262.7|7247.7|2
1726754810000|2024-09-19 14:06:50|7263.7|7248.7|7262.2|7247.2|7263.7|7248.7|7262.2|7247.2|4
1726754820000|2024-09-19 14:07:00|7262.7|7247.7|7262.5|7247.5|7262.7|7247.7|7262.2|7247.2|3
1726754830000|2024-09-19 14:07:10|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|1
1726754850000|2024-09-19 14:07:30|7260.6|7245.6|7258.7|7243.7|7260.6|7245.6|7258.2|7243.2|16
1726754860000|2024-09-19 14:07:40|7259|7244|7257.5|7242.5|7259|7244|7256|7241|1
1726754870000|2024-09-19 14:07:50|7257.3|7242.3|7261.2|7246.2|7261.9|7246.9|7257|7242|6
1726754880000|2024-09-19 14:08:00|7261.4|7246.4|7260.2|7245.2|7261.7|7246.7|7260|7245|4
1726754890000|2024-09-19 14:08:10|7260.9|7245.9|7259.7|7244.7|7261.7|7246.7|7258.7|7243.7|1
1726754900000|2024-09-19 14:08:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1726754910000|2024-09-19 14:08:30|7261.4|7246.4|7261.7|7246.7|7263.7|7248.7|7261.4|7246.4|3
1726754920000|2024-09-19 14:08:40|7261.8|7246.8|7260.7|7245.7|7261.8|7246.8|7260.7|7245.7|0
1726754930000|2024-09-19 14:08:50|7261.5|7246.5|7265.2|7250.2|7265.2|7250.2|7261.5|7246.5|8
1726754940000|2024-09-19 14:09:00|7262.2|7247.2|7263.7|7248.7|7263.7|7248.7|7262.2|7247.2|2
1726754950000|2024-09-19 14:09:10|7266.7|7251.7|7266.2|7251.2|7267.7|7252.7|7265.7|7250.7|5
1726754960000|2024-09-19 14:09:20|7265.7|7250.7|7265.4|7250.4|7265.7|7250.7|7265.4|7250.4|1
1726754980000|2024-09-19 14:09:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1726754990000|2024-09-19 14:09:50|7265.1|7250.1|7264.7|7249.7|7265.1|7250.1|7264.7|7249.7|1
1726755000000|2024-09-19 14:10:00|7264.9|7249.9|7265.4|7250.4|7266.9|7251.9|7264.9|7249.9|5
1726755020000|2024-09-19 14:10:20|7265.2|7250.2|7263.7|7248.7|7265.2|7250.2|7262.7|7247.7|7
1726755030000|2024-09-19 14:10:30|7263.9|7248.9|7264.7|7249.7|7264.9|7249.9|7263.9|7248.9|2
1726755050000|2024-09-19 14:10:50|7263.8|7248.8|7262.7|7247.7|7263.8|7248.8|7262.7|7247.7|1
1726755060000|2024-09-19 14:11:00|7267.2|7252.2|7267.7|7252.7|7267.7|7252.7|7267.2|7252.2|18
1726755070000|2024-09-19 14:11:10|7267.9|7252.9|7268.2|7253.2|7268.2|7253.2|7267.9|7252.9|0
1726755080000|2024-09-19 14:11:20|7266.7|7251.7|7266.6|7251.6|7267.9|7252.9|7266.6|7251.6|6
1726755090000|2024-09-19 14:11:30|7266|7251|7266|7251|7266|7251|7266|7251|0
1726755110000|2024-09-19 14:11:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1726755120000|2024-09-19 14:12:00|||||||||1
1726755130000|2024-09-19 14:12:10|7266|7251|7266|7251|7266.2|7251.2|7266|7251|2
1726755140000|2024-09-19 14:12:20|7264.9|7249.9|7263.2|7248.2|7264.9|7249.9|7263.2|7248.2|5
1726755150000|2024-09-19 14:12:30|7264.9|7249.9|7264.1|7249.1|7264.9|7249.9|7264.1|7249.1|13
1726755160000|2024-09-19 14:12:40|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|19
1726755170000|2024-09-19 14:12:50|7263.9|7248.9|7265.6|7250.6|7265.6|7250.6|7263.9|7248.9|3
1726755180000|2024-09-19 14:13:00|7263.6|7248.6|7262.2|7247.2|7263.6|7248.6|7262.2|7247.2|7
1726755190000|2024-09-19 14:13:10|7262.1|7247.1|7262.6|7247.6|7262.6|7247.6|7262.1|7247.1|0
1726755200000|2024-09-19 14:13:20|7263.5|7248.5|7265.1|7250.1|7265.1|7250.1|7263.5|7248.5|6
1726755210000|2024-09-19 14:13:30|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1726755230000|2024-09-19 14:13:50|7264.8|7249.8|7264.5|7249.5|7265.1|7250.1|7264.5|7249.5|41
1726755240000|2024-09-19 14:14:00|7263.4|7248.4|7264.4|7249.4|7264.4|7249.4|7263.4|7248.4|6
1726755250000|2024-09-19 14:14:10|7264.6|7249.6|7262.6|7247.6|7264.6|7249.6|7262.6|7247.6|6
1726755260000|2024-09-19 14:14:20|7263.1|7248.1|7263.6|7248.6|7263.6|7248.6|7263.1|7248.1|3
1726755280000|2024-09-19 14:14:40|7262.6|7247.6|7257.9|7242.9|7262.6|7247.6|7257.9|7242.9|10
1726755290000|2024-09-19 14:14:50|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|2
1726755300000|2024-09-19 14:15:00|7256.6|7241.6|7256.9|7241.9|7256.9|7241.9|7255.1|7240.1|6
1726755310000|2024-09-19 14:15:10|7257.4|7242.4|7256.4|7241.4|7257.7|7242.7|7256.4|7241.4|3
1726755320000|2024-09-19 14:15:20|7256.6|7241.6|7258.5|7243.5|7259.2|7244.2|7256.6|7241.6|2
1726755330000|2024-09-19 14:15:30|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1726755340000|2024-09-19 14:15:40|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1726755350000|2024-09-19 14:15:50|7258.5|7243.5|7258.2|7243.2|7258.5|7243.5|7258.2|7243.2|3
1726755360000|2024-09-19 14:16:00|7255.9|7240.9|7255.9|7240.9|7256.7|7241.7|7255.9|7240.9|3
1726755370000|2024-09-19 14:16:10|7256.4|7241.4|7255.9|7240.9|7256.4|7241.4|7255.9|7240.9|0
1726755380000|2024-09-19 14:16:20|7258.6|7243.6|7259.7|7244.7|7259.7|7244.7|7258.6|7243.6|15
1726755390000|2024-09-19 14:16:30|7259.4|7244.4|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|4
1726755420000|2024-09-19 14:17:00|7259.2|7244.2|7258.9|7243.9|7259.2|7244.2|7258.9|7243.9|0
1726755450000|2024-09-19 14:17:30|7260.9|7245.9|7259.4|7244.4|7261.2|7246.2|7257.9|7242.9|16
1726755460000|2024-09-19 14:17:40|7259.9|7244.9|7258.4|7243.4|7259.9|7244.9|7258.4|7243.4|1
1726755470000|2024-09-19 14:17:50|7257.9|7242.9|7254.9|7239.9|7257.9|7242.9|7254.9|7239.9|11
1726755480000|2024-09-19 14:18:00|7255.2|7240.2|7255.2|7240.2|7255.4|7240.4|7254.7|7239.7|7
1726755490000|2024-09-19 14:18:10|7255.7|7240.7|7255.2|7240.2|7255.7|7240.7|7255.2|7240.2|1
1726755500000|2024-09-19 14:18:20|7253.2|7238.2|7254.7|7239.7|7254.7|7239.7|7253.2|7238.2|3
1726755510000|2024-09-19 14:18:30|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|1
1726755540000|2024-09-19 14:19:00|7254.2|7239.2|7253.2|7238.2|7254.2|7239.2|7253.2|7238.2|1
1726755550000|2024-09-19 14:19:10|||||||||1
1726755560000|2024-09-19 14:19:20|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|20
1726755570000|2024-09-19 14:19:30|7254.2|7239.2|7255.2|7240.2|7255.2|7240.2|7254.2|7239.2|3
1726755580000|2024-09-19 14:19:40|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|1
1726755590000|2024-09-19 14:19:50|7255.1|7240.1|7256.5|7241.5|7256.5|7241.5|7255.1|7240.1|3
1726755600000|2024-09-19 14:20:00|7257|7242|7259.2|7244.2|7259.5|7244.5|7257|7242|3
1726755610000|2024-09-19 14:20:10|7257.2|7242.2|7257|7242|7257.3|7242.3|7257|7242|2
1726755620000|2024-09-19 14:20:20|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7256.7|7241.7|2
1726755630000|2024-09-19 14:20:30|7257.5|7242.5|7256.2|7241.2|7257.7|7242.7|7255.7|7240.7|9
1726755640000|2024-09-19 14:20:40|||||||||1
1726755650000|2024-09-19 14:20:50|7258.5|7243.5|7258.2|7243.2|7259.2|7244.2|7257.7|7242.7|8
1726755660000|2024-09-19 14:21:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1726755670000|2024-09-19 14:21:10|7259|7244|7259.2|7244.2|7259.2|7244.2|7259|7244|0
1726755680000|2024-09-19 14:21:20|7261.2|7246.2|7261.7|7246.7|7261.7|7246.7|7261.2|7246.2|1
1726755700000|2024-09-19 14:21:40|7260.2|7245.2|7259.2|7244.2|7260.5|7245.5|7259.2|7244.2|4
1726755710000|2024-09-19 14:21:50|7259.5|7244.5|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|1
1726755720000|2024-09-19 14:22:00|7260.4|7245.4|7262.5|7247.5|7262.5|7247.5|7260.4|7245.4|10
1726755730000|2024-09-19 14:22:10|7263|7248|7260.7|7245.7|7263.2|7248.2|7260.7|7245.7|3
1726755740000|2024-09-19 14:22:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|2
1726755750000|2024-09-19 14:22:30|7257.7|7242.7|7257.2|7242.2|7258.2|7243.2|7257.2|7242.2|45
1726755760000|2024-09-19 14:22:40|7256.5|7241.5|7257.7|7242.7|7257.7|7242.7|7256.2|7241.2|3
1726755770000|2024-09-19 14:22:50|7257.5|7242.5|7257.7|7242.7|7257.7|7242.7|7257.5|7242.5|3
1726755780000|2024-09-19 14:23:00|7257.5|7242.5|7256.2|7241.2|7257.5|7242.5|7255.2|7240.2|3
1726755790000|2024-09-19 14:23:10|7256.5|7241.5|7256.2|7241.2|7257.2|7242.2|7256.2|7241.2|4
1726755800000|2024-09-19 14:23:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1726755810000|2024-09-19 14:23:30|7254.5|7239.5|7254.2|7239.2|7254.5|7239.5|7254.2|7239.2|2
1726755820000|2024-09-19 14:23:40|7253.7|7238.7|7253.8|7238.8|7253.8|7238.8|7253.7|7238.7|0
1726755830000|2024-09-19 14:23:50|7252.8|7237.8|7252|7237|7252.8|7237.8|7252|7237|3
1726755840000|2024-09-19 14:24:00|7251.8|7236.8|7250.5|7235.5|7251.8|7236.8|7250.5|7235.5|5
1726755850000|2024-09-19 14:24:10|7250.8|7235.8|7250|7235|7251.3|7236.3|7250|7235|5
1726755860000|2024-09-19 14:24:20|7249.8|7234.8|7250.8|7235.8|7250.8|7235.8|7249.8|7234.8|6
1726755870000|2024-09-19 14:24:30|7251.2|7236.2|7252.3|7237.3|7252.3|7237.3|7251.2|7236.2|0
1726755880000|2024-09-19 14:24:40|7252|7237|7252.3|7237.3|7252.3|7237.3|7251.5|7236.5|0
1726755890000|2024-09-19 14:24:50|7252.5|7237.5|7252.8|7237.8|7252.8|7237.8|7252.5|7237.5|1
1726755900000|2024-09-19 14:25:00|7253.8|7238.8|7254.3|7239.3|7255|7240|7253.8|7238.8|2
1726755910000|2024-09-19 14:25:10|7253.3|7238.3|7256.3|7241.3|7256.3|7241.3|7253|7238|7
1726755920000|2024-09-19 14:25:20|7256.5|7241.5|7257.3|7242.3|7257.3|7242.3|7256.5|7241.5|0
1726755940000|2024-09-19 14:25:40|7259|7244|7256.2|7241.2|7259.8|7244.8|7256|7241|37
1726755950000|2024-09-19 14:25:50|7256.8|7241.8|7257|7242|7257.1|7242.1|7256.8|7241.8|4
1726755960000|2024-09-19 14:26:00|7256.3|7241.3|7258|7243|7258|7243|7255.5|7240.5|5
1726755970000|2024-09-19 14:26:10|7258.5|7243.5|7262|7247|7262|7247|7258.5|7243.5|5
1726755980000|2024-09-19 14:26:20|7261.8|7246.8|7261.8|7246.8|7262|7247|7261.8|7246.8|0
1726755990000|2024-09-19 14:26:30|7262|7247|7261.8|7246.8|7262|7247|7261.8|7246.8|0
1726756000000|2024-09-19 14:26:40|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1726756010000|2024-09-19 14:26:50|7262|7247|7262.3|7247.3|7262.3|7247.3|7262|7247|0
1726756040000|2024-09-19 14:27:20|7261.3|7246.3|7259.5|7244.5|7261.3|7246.3|7259.5|7244.5|5
1726756050000|2024-09-19 14:27:30|7259.3|7244.3|7257.3|7242.3|7259.3|7244.3|7257.3|7242.3|3
1726756060000|2024-09-19 14:27:40|7257.5|7242.5|7257.8|7242.8|7257.8|7242.8|7257.5|7242.5|0
1726756070000|2024-09-19 14:27:50|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|23
1726756090000|2024-09-19 14:28:10|7256.8|7241.8|7254|7239|7256.8|7241.8|7254|7239|11
1726756100000|2024-09-19 14:28:20|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1726756110000|2024-09-19 14:28:30|7256.3|7241.3|7256.3|7241.3|7256.5|7241.5|7256.3|7241.3|4
1726756120000|2024-09-19 14:28:40|7256.1|7241.1|7256.3|7241.3|7256.3|7241.3|7255.8|7240.8|0
1726756130000|2024-09-19 14:28:50|7256.8|7241.8|7257.5|7242.5|7257.5|7242.5|7256.8|7241.8|1
1726756140000|2024-09-19 14:29:00|7257.8|7242.8|7258.8|7243.8|7258.8|7243.8|7257.3|7242.3|10
1726756150000|2024-09-19 14:29:10|7258.3|7243.3|7256.3|7241.3|7258.3|7243.3|7256.3|7241.3|5
1726756160000|2024-09-19 14:29:20|7255.8|7240.8|7256.5|7241.5|7256.5|7241.5|7255.8|7240.8|0
1726756170000|2024-09-19 14:29:30|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1726756180000|2024-09-19 14:29:40|7257.8|7242.8|7258.3|7243.3|7258.3|7243.3|7257.8|7242.8|5
1726756190000|2024-09-19 14:29:50|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|2
1726756200000|2024-09-19 14:30:00|7257.3|7242.3|7257|7242|7257.3|7242.3|7253.5|7238.5|14
1726756210000|2024-09-19 14:30:10|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.3|7242.3|7
1726756220000|2024-09-19 14:30:20|7258.8|7243.8|7260|7245|7260.2|7245.2|7258.8|7243.8|25
1726756230000|2024-09-19 14:30:30|7260.3|7245.3|7263.3|7248.3|7264.8|7249.8|7260.3|7245.3|9
1726756240000|2024-09-19 14:30:40|7263.8|7248.8|7262.1|7247.1|7263.8|7248.8|7262.1|7247.1|3
1726756250000|2024-09-19 14:30:50|7261.8|7246.8|7267.8|7252.8|7267.8|7252.8|7260.3|7245.3|8
1726756260000|2024-09-19 14:31:00|7268|7253|7264.3|7249.3|7268.3|7253.3|7264.3|7249.3|6
1726756270000|2024-09-19 14:31:10|7263.3|7248.3|7262.8|7247.8|7263.3|7248.3|7262.8|7247.8|0
1726756280000|2024-09-19 14:31:20|7262.3|7247.3|7262.3|7247.3|7263.3|7248.3|7261.3|7246.3|11
1726756290000|2024-09-19 14:31:30|7263.8|7248.8|7262.8|7247.8|7263.8|7248.8|7261.8|7246.8|9
1726756300000|2024-09-19 14:31:40|7262.3|7247.3|7263.8|7248.8|7263.8|7248.8|7262.3|7247.3|2
1726756310000|2024-09-19 14:31:50|7263.6|7248.6|7263.3|7248.3|7263.6|7248.6|7263.3|7248.3|2
1726756320000|2024-09-19 14:32:00|7263.1|7248.1|7264.3|7249.3|7264.3|7249.3|7262.8|7247.8|1
1726756330000|2024-09-19 14:32:10|7264|7249|7263.3|7248.3|7264|7249|7262.8|7247.8|1
1726756340000|2024-09-19 14:32:20|7263.1|7248.1|7263.3|7248.3|7263.3|7248.3|7262.8|7247.8|0
1726756360000|2024-09-19 14:32:40|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|6
1726756380000|2024-09-19 14:33:00|7264.8|7249.8|7264.3|7249.3|7264.8|7249.8|7264.3|7249.3|3
1726756390000|2024-09-19 14:33:10|7265.8|7250.8|7264.2|7249.2|7265.8|7250.8|7264.2|7249.2|7
1726756400000|2024-09-19 14:33:20|7264.8|7249.8|7263.3|7248.3|7264.8|7249.8|7263.3|7248.3|1
1726756410000|2024-09-19 14:33:30|||||||||1
1726756420000|2024-09-19 14:33:40|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|1
1726756430000|2024-09-19 14:33:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|4
1726756440000|2024-09-19 14:34:00|7265.8|7250.8|7268.1|7253.1|7268.3|7253.3|7265.8|7250.8|5
1726756450000|2024-09-19 14:34:10|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1726756460000|2024-09-19 14:34:20|7265.8|7250.8|7264.8|7249.8|7266|7251|7264.8|7249.8|2
1726756470000|2024-09-19 14:34:30|7265.4|7250.4|7265.8|7250.8|7265.8|7250.8|7265.4|7250.4|4
1726756480000|2024-09-19 14:34:40|7265.6|7250.6|7265.8|7250.8|7265.8|7250.8|7265.5|7250.5|1
1726756490000|2024-09-19 14:34:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|2
1726756500000|2024-09-19 14:35:00|7265.1|7250.1|7263.8|7248.8|7265.1|7250.1|7263.5|7248.5|10
1726756510000|2024-09-19 14:35:10|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1726756520000|2024-09-19 14:35:20|7262.8|7247.8|7262.6|7247.6|7262.8|7247.8|7262.6|7247.6|6
1726756530000|2024-09-19 14:35:30|7262.3|7247.3|7264.3|7249.3|7264.3|7249.3|7261.8|7246.8|8
1726756540000|2024-09-19 14:35:40|7264.5|7249.5|7264.8|7249.8|7267|7252|7264.5|7249.5|8
1726756550000|2024-09-19 14:35:50|7264.6|7249.6|7264.3|7249.3|7264.6|7249.6|7264.3|7249.3|0
1726756560000|2024-09-19 14:36:00|7264.1|7249.1|7262.8|7247.8|7264.1|7249.1|7262.8|7247.8|0
1726756570000|2024-09-19 14:36:10|7265|7250|7267|7252|7267|7252|7265|7250|5
1726756580000|2024-09-19 14:36:20|7267.8|7252.8|7271.5|7256.5|7271.5|7256.5|7267.8|7252.8|2
1726756590000|2024-09-19 14:36:30|7272|7257|7272|7257|7272|7257|7272|7257|1
1726756600000|2024-09-19 14:36:40|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|1
1726756610000|2024-09-19 14:36:50|7268.8|7253.8|7271|7256|7271|7256|7268.8|7253.8|16
1726756620000|2024-09-19 14:37:00|7272.5|7257.5|7273.7|7258.7|7274.3|7259.3|7272.3|7257.3|8
1726756630000|2024-09-19 14:37:10|7273.8|7258.8|7275|7260|7275.5|7260.5|7273.2|7258.2|3
1726756640000|2024-09-19 14:37:20|7275.4|7260.4|7276.9|7261.9|7276.9|7261.9|7275.4|7260.4|5
1726756650000|2024-09-19 14:37:30|7277.4|7262.4|7278.9|7263.9|7278.9|7263.9|7277.4|7262.4|4
1726756670000|2024-09-19 14:37:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1726756680000|2024-09-19 14:38:00|7279.9|7264.9|7281.3|7266.3|7281.3|7266.3|7279.4|7264.4|17
1726756690000|2024-09-19 14:38:10|7281.8|7266.8|7281.1|7266.1|7281.8|7266.8|7281.1|7266.1|3
1726756700000|2024-09-19 14:38:20|7280.9|7265.9|7281.6|7266.6|7281.6|7266.6|7280.6|7265.6|3
1726756710000|2024-09-19 14:38:30|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|0
1726756720000|2024-09-19 14:38:40|7280.2|7265.2|7278.1|7263.1|7281.9|7266.9|7278.1|7263.1|7
1726756730000|2024-09-19 14:38:50|7277.1|7262.1|7276.6|7261.6|7277.6|7262.6|7276.6|7261.6|2
1726756740000|2024-09-19 14:39:00|7275.6|7260.6|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|8
1726756750000|2024-09-19 14:39:10|7277.1|7262.1|7281.3|7266.3|7281.3|7266.3|7277.1|7262.1|27
1726756760000|2024-09-19 14:39:20|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|2
1726756780000|2024-09-19 14:39:40|||||||||6
1726756790000|2024-09-19 14:39:50|7281.3|7266.3|7286.3|7271.3|7286.3|7271.3|7281.3|7266.3|8
1726756800000|2024-09-19 14:40:00|7286.8|7271.8|7282.4|7267.4|7286.8|7271.8|7282.4|7267.4|3
1726756810000|2024-09-19 14:40:10|7282.1|7267.1|7280.9|7265.9|7282.1|7267.1|7280.9|7265.9|1
1726756820000|2024-09-19 14:40:20|7280.6|7265.6|7281.1|7266.1|7281.1|7266.1|7280.6|7265.6|3
1726756830000|2024-09-19 14:40:30|7282.9|7267.9|7286.8|7271.8|7286.8|7271.8|7282.9|7267.9|16
1726756840000|2024-09-19 14:40:40|7285.6|7270.6|7286.3|7271.3|7286.3|7271.3|7285.6|7270.6|16
1726756850000|2024-09-19 14:40:50|||||||||1
1726756860000|2024-09-19 14:41:00|7286.7|7271.7|7288.3|7273.3|7288.3|7273.3|7286.7|7271.7|4
1726756870000|2024-09-19 14:41:10|7288.6|7273.6|7286.6|7271.6|7288.6|7273.6|7286.6|7271.6|7
1726756880000|2024-09-19 14:41:20|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1726756890000|2024-09-19 14:41:30|||||||||2
1726756900000|2024-09-19 14:41:40|7286.8|7271.8|7285.4|7270.4|7287.6|7272.6|7285.1|7270.1|20
1726756910000|2024-09-19 14:41:50|7285.6|7270.6|7285.6|7270.6|7286.3|7271.3|7285.6|7270.6|9
1726756930000|2024-09-19 14:42:10|7285.8|7270.8|7290.4|7275.4|7290.9|7275.9|7285.7|7270.7|11
1726756950000|2024-09-19 14:42:30|7291.7|7276.7|7291.2|7276.2|7291.7|7276.7|7291.2|7276.2|6
1726756960000|2024-09-19 14:42:40|7291|7276|7287.7|7272.7|7291|7276|7287.7|7272.7|16
1726756970000|2024-09-19 14:42:50|7291.7|7276.7|7291.4|7276.4|7292.7|7277.7|7291.2|7276.2|58
1726756980000|2024-09-19 14:43:00|7290.8|7275.8|7290.5|7275.5|7291|7276|7290.2|7275.2|8
1726756990000|2024-09-19 14:43:10|7290.8|7275.8|7291.4|7276.4|7291.4|7276.4|7290.8|7275.8|6
1726757000000|2024-09-19 14:43:20|7291.2|7276.2|7291.4|7276.4|7291.9|7276.9|7291.2|7276.2|11
1726757010000|2024-09-19 14:43:30|7291.2|7276.2|7291.2|7276.2|7291.9|7276.9|7290.2|7275.2|14
1726757020000|2024-09-19 14:43:40|7289.2|7274.2|7289.7|7274.7|7289.7|7274.7|7289.2|7274.2|1
1726757030000|2024-09-19 14:43:50|7289.2|7274.2|7288.7|7273.7|7289.2|7274.2|7288.7|7273.7|2
1726757040000|2024-09-19 14:44:00|7287.5|7272.5|7287.1|7272.1|7287.5|7272.5|7286.7|7271.7|11
1726757050000|2024-09-19 14:44:10|7287.4|7272.4|7289.7|7274.7|7289.7|7274.7|7287.4|7272.4|12
1726757060000|2024-09-19 14:44:20|7289.9|7274.9|7291.2|7276.2|7291.2|7276.2|7289.9|7274.9|3
1726757070000|2024-09-19 14:44:30|||||||||1
1726757080000|2024-09-19 14:44:40|7290.2|7275.2|7287.7|7272.7|7290.7|7275.7|7287.7|7272.7|26
1726757090000|2024-09-19 14:44:50|7288.2|7273.2|7290.7|7275.7|7290.7|7275.7|7287.7|7272.7|5
1726757100000|2024-09-19 14:45:00|7289.2|7274.2|7289.2|7274.2|7290.2|7275.2|7289.2|7274.2|5
1726757110000|2024-09-19 14:45:10|7289.4|7274.4|7290.7|7275.7|7290.7|7275.7|7288.9|7273.9|4
1726757120000|2024-09-19 14:45:20|7289.2|7274.2|7288.2|7273.2|7289.2|7274.2|7288.2|7273.2|8
1726757130000|2024-09-19 14:45:30|7287.8|7272.8|7290.7|7275.7|7290.7|7275.7|7287.2|7272.2|29
1726757140000|2024-09-19 14:45:40|7290.5|7275.5|7290.2|7275.2|7290.7|7275.7|7289.7|7274.7|3
1726757150000|2024-09-19 14:45:50|7290.7|7275.7|7291.2|7276.2|7291.4|7276.4|7290.7|7275.7|9
1726757160000|2024-09-19 14:46:00|7291.4|7276.4|7290.7|7275.7|7291.4|7276.4|7290.7|7275.7|12
1726757170000|2024-09-19 14:46:10|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1726757180000|2024-09-19 14:46:20|7290.7|7275.7|7290.2|7275.2|7290.7|7275.7|7290.2|7275.2|5
1726757190000|2024-09-19 14:46:30|7290.5|7275.5|7290.7|7275.7|7290.7|7275.7|7290.5|7275.5|1
1726757200000|2024-09-19 14:46:40|7290.6|7275.6|7290.9|7275.9|7290.9|7275.9|7290.6|7275.6|0
1726757210000|2024-09-19 14:46:50|7290.7|7275.7|7290.4|7275.4|7290.9|7275.9|7290.4|7275.4|0
1726757220000|2024-09-19 14:47:00|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|3
1726757230000|2024-09-19 14:47:10|7290.7|7275.7|7289.9|7274.9|7290.7|7275.7|7289.8|7274.8|15
1726757240000|2024-09-19 14:47:20|7289.7|7274.7|7289.9|7274.9|7290.2|7275.2|7289.7|7274.7|16
1726757250000|2024-09-19 14:47:30|7289.4|7274.4|7288.9|7273.9|7289.4|7274.4|7288.9|7273.9|2
1726757260000|2024-09-19 14:47:40|7289.1|7274.1|7289.6|7274.6|7289.9|7274.9|7288.9|7273.9|10
1726757270000|2024-09-19 14:47:50|||||||||3
1726757280000|2024-09-19 14:48:00|7289.8|7274.8|7289.1|7274.1|7290.1|7275.1|7289.1|7274.1|1
1726757290000|2024-09-19 14:48:10|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|8
1726757300000|2024-09-19 14:48:20|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1726757310000|2024-09-19 14:48:30|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1726757330000|2024-09-19 14:48:50|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|15
1726757340000|2024-09-19 14:49:00|7290.1|7275.1|7287.6|7272.6|7290.1|7275.1|7287.6|7272.6|8
1726757350000|2024-09-19 14:49:10|7288.1|7273.1|7287.3|7272.3|7288.1|7273.1|7287.1|7272.1|3
1726757360000|2024-09-19 14:49:20|7287.5|7272.5|7287.8|7272.8|7287.8|7272.8|7287.5|7272.5|0
1726757370000|2024-09-19 14:49:30|7288.3|7273.3|7288.2|7273.2|7288.6|7273.6|7287.9|7272.9|14
1726757380000|2024-09-19 14:49:40|7288.3|7273.3|7288.1|7273.1|7288.6|7273.6|7287.9|7272.9|1
1726757390000|2024-09-19 14:49:50|||||||||1
1726757400000|2024-09-19 14:50:00|7287.6|7272.6|7288.9|7273.9|7289.4|7274.4|7287.1|7272.1|10
1726757410000|2024-09-19 14:50:10|7289.3|7274.3|7291.9|7276.9|7291.9|7276.9|7289.3|7274.3|12
1726757420000|2024-09-19 14:50:20|7291.5|7276.5|7290.6|7275.6|7291.9|7276.9|7289.6|7274.6|28
1726757430000|2024-09-19 14:50:30|7290.4|7275.4|7290.1|7275.1|7290.6|7275.6|7290.1|7275.1|2
1726757440000|2024-09-19 14:50:40|7290.4|7275.4|7290.6|7275.6|7290.6|7275.6|7290.4|7275.4|8
1726757450000|2024-09-19 14:50:50|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1726757470000|2024-09-19 14:51:10|7292.3|7277.3|7292.8|7277.8|7293.3|7278.3|7292.3|7277.3|18
1726757480000|2024-09-19 14:51:20|7289.6|7274.6|7289.6|7274.6|7289.8|7274.8|7289.1|7274.1|3
1726757490000|2024-09-19 14:51:30|7290.6|7275.6|7289.9|7274.9|7290.6|7275.6|7289.6|7274.6|3
1726757500000|2024-09-19 14:51:40|7290|7275|7291.6|7276.6|7291.6|7276.6|7290|7275|0
1726757510000|2024-09-19 14:51:50|7291.9|7276.9|7291.8|7276.8|7292.3|7277.3|7291.6|7276.6|1
1726757520000|2024-09-19 14:52:00|7292|7277|7291.6|7276.6|7292|7277|7291.6|7276.6|1
1726757530000|2024-09-19 14:52:10|7290.9|7275.9|7291.6|7276.6|7291.6|7276.6|7290.9|7275.9|1
1726757550000|2024-09-19 14:52:30|7292.3|7277.3|7291.6|7276.6|7292.3|7277.3|7291.6|7276.6|8
1726757560000|2024-09-19 14:52:40|7290.7|7275.7|7288.4|7273.4|7290.7|7275.7|7288.4|7273.4|8
1726757570000|2024-09-19 14:52:50|7288.6|7273.6|7288.4|7273.4|7289.2|7274.2|7288.4|7273.4|0
1726757580000|2024-09-19 14:53:00|7289.3|7274.3|7292.4|7277.4|7292.4|7277.4|7289.3|7274.3|13
1726757590000|2024-09-19 14:53:10|7292.7|7277.7|7292.4|7277.4|7292.7|7277.7|7292.4|7277.4|1
1726757600000|2024-09-19 14:53:20|7292.6|7277.6|7294.2|7279.2|7294.2|7279.2|7292.6|7277.6|3
1726757610000|2024-09-19 14:53:30|7294.6|7279.6|7294.7|7279.7|7294.7|7279.7|7294.6|7279.6|1
1726757620000|2024-09-19 14:53:40|7294.9|7279.9|7294.7|7279.7|7295.4|7280.4|7294.7|7279.7|6
1726757630000|2024-09-19 14:53:50|7295.1|7280.1|7292.7|7277.7|7295.4|7280.4|7292.7|7277.7|8
1726757640000|2024-09-19 14:54:00|7295.6|7280.6|7294.4|7279.4|7295.9|7280.9|7294.2|7279.2|4
1726757650000|2024-09-19 14:54:10|7294.8|7279.8|7296.4|7281.4|7296.9|7281.9|7294.8|7279.8|7
1726757690000|2024-09-19 14:54:50|7296.2|7281.2|7295.9|7280.9|7296.2|7281.2|7295.2|7280.2|14
1726757710000|2024-09-19 14:55:10|7295.4|7280.4|7295.6|7280.6|7295.6|7280.6|7295.4|7280.4|2
1726757720000|2024-09-19 14:55:20|7295.9|7280.9|7294.9|7279.9|7295.9|7280.9|7294.9|7279.9|5
1726757730000|2024-09-19 14:55:30|7295.9|7280.9|7298|7283|7298|7283|7295.9|7280.9|8
1726757740000|2024-09-19 14:55:40|7298.4|7283.4|7299.7|7284.7|7300.2|7285.2|7298.4|7283.4|21
1726757750000|2024-09-19 14:55:50|7301.8|7286.8|7305.1|7290.1|7305.1|7290.1|7301.8|7286.8|9
1726757760000|2024-09-19 14:56:00|7304.8|7289.8|7317.3|7302.3|7321.1|7306.1|7304.8|7289.8|35
1726757770000|2024-09-19 14:56:10|7317.5|7302.5|7314.3|7299.3|7317.8|7302.8|7314.3|7299.3|13
1726757780000|2024-09-19 14:56:20|7313.6|7298.6|7311.4|7296.4|7313.6|7298.6|7310.9|7295.9|12
1726757790000|2024-09-19 14:56:30|7311.1|7296.1|7310.6|7295.6|7311.4|7296.4|7310.4|7295.4|14
1726757800000|2024-09-19 14:56:40|7310.9|7295.9|7311.9|7296.9|7312.6|7297.6|7310.9|7295.9|12
1726757810000|2024-09-19 14:56:50|7311.2|7296.2|7311.2|7296.2|7311.4|7296.4|7311.2|7296.2|4
1726757820000|2024-09-19 14:57:00|7310.9|7295.9|7307.7|7292.7|7310.9|7295.9|7307.7|7292.7|9
1726757830000|2024-09-19 14:57:10|7307.2|7292.2|7306.7|7291.7|7307.4|7292.4|7303.9|7288.9|26
1726757840000|2024-09-19 14:57:20|7306.2|7291.2|7307.6|7292.6|7308.7|7293.7|7306.2|7291.2|27
1726757850000|2024-09-19 14:57:30|7306.7|7291.7|7306.2|7291.2|7307.7|7292.7|7305.2|7290.2|15
1726757860000|2024-09-19 14:57:40|7306.7|7291.7|7307.7|7292.7|7308.2|7293.2|7306.7|7291.7|4
1726757870000|2024-09-19 14:57:50|7307.9|7292.9|7309.7|7294.7|7311.2|7296.2|7307.9|7292.9|8
1726757880000|2024-09-19 14:58:00|7309|7294|7305.3|7290.3|7309|7294|7305.3|7290.3|4
1726757890000|2024-09-19 14:58:10|7305.1|7290.1|7304.5|7289.5|7305.1|7290.1|7304.5|7289.5|1
1726757900000|2024-09-19 14:58:20|7304|7289|7307.7|7292.7|7307.7|7292.7|7304|7289|7
1726757910000|2024-09-19 14:58:30|7308.2|7293.2|7304.5|7289.5|7308.2|7293.2|7304|7289|13
1726757920000|2024-09-19 14:58:40|7304.3|7289.3|7304.3|7289.3|7304.5|7289.5|7304|7289|2
1726757930000|2024-09-19 14:58:50|7304.8|7289.8|7304.8|7289.8|7305|7290|7304.8|7289.8|3
1726757940000|2024-09-19 14:59:00|7305|7290|7304.8|7289.8|7305|7290|7304.8|7289.8|2
1726757950000|2024-09-19 14:59:10|7302.8|7287.8|7303.8|7288.8|7303.8|7288.8|7302.8|7287.8|5
1726757960000|2024-09-19 14:59:20|7304.3|7289.3|7303.8|7288.8|7304.3|7289.3|7303.8|7288.8|0
1726757970000|2024-09-19 14:59:30|7304.2|7289.2|7304.3|7289.3|7304.8|7289.8|7304.2|7289.2|0
1726757980000|2024-09-19 14:59:40|7304.9|7289.9|7306|7291|7306|7291|7304.9|7289.9|9
1726757990000|2024-09-19 14:59:50|7305.8|7290.8|7304.3|7289.3|7306.5|7291.5|7304.3|7289.3|6
1726758000000|2024-09-19 15:00:00|7302.8|7287.8|7301.1|7286.1|7302.8|7287.8|7300.8|7285.8|10
1726758010000|2024-09-19 15:00:10|7300.8|7285.8|7301.3|7286.3|7301.3|7286.3|7300.6|7285.6|4
1726758020000|2024-09-19 15:00:20|7301.6|7286.6|7300.5|7285.5|7301.6|7286.6|7299.8|7284.8|5
1726758030000|2024-09-19 15:00:30|7300.8|7285.8|7301.3|7286.3|7301.3|7286.3|7300.8|7285.8|0
1726758040000|2024-09-19 15:00:40|7301.6|7286.6|7305|7290|7305|7290|7301.6|7286.6|11
1726758050000|2024-09-19 15:00:50|7306.5|7291.5|7306.7|7291.7|7306.7|7291.7|7306.5|7291.5|10
1726758070000|2024-09-19 15:01:10|7306.2|7291.2|7309.9|7294.9|7309.9|7294.9|7306.2|7291.2|10
1726758080000|2024-09-19 15:01:20|7310.2|7295.2|7310.4|7295.4|7310.4|7295.4|7310|7295|3
1726758090000|2024-09-19 15:01:30|7311.4|7296.4|7313.3|7298.3|7313.3|7298.3|7311.4|7296.4|8
1726758100000|2024-09-19 15:01:40|7312.8|7297.8|7312.1|7297.1|7312.8|7297.8|7312.1|7297.1|9
1726758110000|2024-09-19 15:01:50|7312.8|7297.8|7311.6|7296.6|7312.8|7297.8|7311.6|7296.6|8
1726758120000|2024-09-19 15:02:00|7312.1|7297.1|7312.6|7297.6|7315|7300|7312.1|7297.1|34
1726758130000|2024-09-19 15:02:10|7312.4|7297.4|7311.1|7296.1|7312.6|7297.6|7311.1|7296.1|8
1726758140000|2024-09-19 15:02:20|7311.6|7296.6|7311.9|7296.9|7312.1|7297.1|7311.6|7296.6|1
1726758150000|2024-09-19 15:02:30|7311.6|7296.6|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|2
1726758160000|2024-09-19 15:02:40|7311.1|7296.1|7314.1|7299.1|7314.1|7299.1|7311.1|7296.1|7
1726758170000|2024-09-19 15:02:50|7314.3|7299.3|7314.1|7299.1|7314.3|7299.3|7314.1|7299.1|2
1726758180000|2024-09-19 15:03:00|7314.4|7299.4|7314.8|7299.8|7318.8|7303.8|7314.4|7299.4|46
1726758190000|2024-09-19 15:03:10|7314.3|7299.3|7315.3|7300.3|7315.3|7300.3|7313.9|7298.9|17
1726758200000|2024-09-19 15:03:20|7315.6|7300.6|7315.9|7300.9|7316.3|7301.3|7315.6|7300.6|2
1726758210000|2024-09-19 15:03:30|7316.1|7301.1|7315.9|7300.9|7316.1|7301.1|7315.9|7300.9|1
1726758220000|2024-09-19 15:03:40|||||||||1
1726758230000|2024-09-19 15:03:50|7315.4|7300.4|7306.7|7291.7|7315.4|7300.4|7305.7|7290.7|16
1726758240000|2024-09-19 15:04:00|7307.2|7292.2|7307.5|7292.5|7307.5|7292.5|7307|7292|2
1726758250000|2024-09-19 15:04:10|7307.2|7292.2|7307|7292|7307.2|7292.2|7307|7292|1
1726758270000|2024-09-19 15:04:30|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7308.5|7293.5|10
1726758280000|2024-09-19 15:04:40|7309.7|7294.7|7310.2|7295.2|7310.2|7295.2|7309.7|7294.7|5
1726758290000|2024-09-19 15:04:50|7310.4|7295.4|7310.9|7295.9|7310.9|7295.9|7310.4|7295.4|1
1726758300000|2024-09-19 15:05:00|7311.2|7296.2|7312.6|7297.6|7312.6|7297.6|7311.2|7296.2|2
1726758310000|2024-09-19 15:05:10|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|2
1726758320000|2024-09-19 15:05:20|7311.6|7296.6|7312.4|7297.4|7312.9|7297.9|7311.6|7296.6|11
1726758330000|2024-09-19 15:05:30|7312.9|7297.9|7312.9|7297.9|7313.4|7298.4|7311.9|7296.9|5
1726758340000|2024-09-19 15:05:40|7314.7|7299.7|7315.3|7300.3|7316.3|7301.3|7314.7|7299.7|8
1726758350000|2024-09-19 15:05:50|7315.6|7300.6|7316.3|7301.3|7316.3|7301.3|7315.6|7300.6|1
1726758360000|2024-09-19 15:06:00|7316.6|7301.6|7317.3|7302.3|7317.8|7302.8|7316.6|7301.6|7
1726758370000|2024-09-19 15:06:10|7317|7302|7318.7|7303.7|7318.7|7303.7|7317|7302|1
1726758380000|2024-09-19 15:06:20|7318.8|7303.8|7322.7|7307.7|7323|7308|7318.8|7303.8|19
1726758390000|2024-09-19 15:06:30|7323|7308|7325.7|7310.7|7330.1|7315.1|7323|7308|97
1726758400000|2024-09-19 15:06:40|7325.6|7310.6|7325.1|7310.1|7327.1|7312.1|7325.1|7310.1|13
1726758410000|2024-09-19 15:06:50|7324.6|7309.6|7326|7311|7326|7311|7324.6|7309.6|19
1726758420000|2024-09-19 15:07:00|7325.6|7310.6|7325.1|7310.1|7325.6|7310.6|7324.9|7309.9|3
1726758430000|2024-09-19 15:07:10|7324.9|7309.9|7325.6|7310.6|7326.1|7311.1|7324.9|7309.9|4
1726758440000|2024-09-19 15:07:20|7326.4|7311.4|7324.7|7309.7|7326.9|7311.9|7324.7|7309.7|6
1726758450000|2024-09-19 15:07:30|7324.4|7309.4|7325.4|7310.4|7325.4|7310.4|7324.4|7309.4|12
1726758460000|2024-09-19 15:07:40|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|4
1726758470000|2024-09-19 15:07:50|7323.4|7308.4|7321.2|7306.2|7323.4|7308.4|7320.7|7305.7|3
1726758480000|2024-09-19 15:08:00|7320.7|7305.7|7321.4|7306.4|7321.4|7306.4|7319.7|7304.7|6
1726758490000|2024-09-19 15:08:10|7321|7306|7323.7|7308.7|7323.7|7308.7|7320.9|7305.9|9
1726758500000|2024-09-19 15:08:20|7324.2|7309.2|7322.7|7307.7|7324.2|7309.2|7322.7|7307.7|1
1726758510000|2024-09-19 15:08:30|7323.2|7308.2|7322.5|7307.5|7323.2|7308.2|7322.5|7307.5|0
1726758520000|2024-09-19 15:08:40|7322.8|7307.8|7326|7311|7326|7311|7322.8|7307.8|4
1726758530000|2024-09-19 15:08:50|||||||||1
1726758540000|2024-09-19 15:09:00|7326.2|7311.2|7324|7309|7326.5|7311.5|7323.5|7308.5|4
1726758550000|2024-09-19 15:09:10|7324.9|7309.9|7325.5|7310.5|7325.5|7310.5|7324.9|7309.9|7
1726758570000|2024-09-19 15:09:30|7325|7310|7328.7|7313.7|7329|7314|7325|7310|3
1726758590000|2024-09-19 15:09:50|7329.1|7314.1|7329|7314|7329.7|7314.7|7329|7314|13
1726758600000|2024-09-19 15:10:00|7326.5|7311.5|7325|7310|7326.5|7311.5|7325|7310|4
1726758610000|2024-09-19 15:10:10|||||||||1
1726758620000|2024-09-19 15:10:20|7325.3|7310.3|7327.5|7312.5|7328|7313|7325|7310|8
1726758630000|2024-09-19 15:10:30|7327|7312|7332.6|7317.6|7334.1|7319.1|7327|7312|11
1726758640000|2024-09-19 15:10:40|7333.1|7318.1|7328.9|7313.9|7333.1|7318.1|7328.9|7313.9|14
1726758650000|2024-09-19 15:10:50|7329.4|7314.4|7328.1|7313.1|7330.1|7315.1|7328.1|7313.1|6
1726758660000|2024-09-19 15:11:00|7328.5|7313.5|7330|7315|7330|7315|7328.1|7313.1|2
1726758670000|2024-09-19 15:11:10|7330.8|7315.8|7333.3|7318.3|7333.3|7318.3|7330.1|7315.1|6
1726758680000|2024-09-19 15:11:20|7334.8|7319.8|7335.5|7320.5|7336|7321|7334.8|7319.8|6
1726758690000|2024-09-19 15:11:30|7333.3|7318.3|7332.3|7317.3|7335|7320|7332.3|7317.3|19
1726758700000|2024-09-19 15:11:40|7332.6|7317.6|7334.3|7319.3|7334.3|7319.3|7332.6|7317.6|4
1726758710000|2024-09-19 15:11:50|7332.1|7317.1|7334.3|7319.3|7334.8|7319.8|7332.1|7317.1|8
1726758720000|2024-09-19 15:12:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7330.6|7315.6|18
1726758730000|2024-09-19 15:12:10|7332.9|7317.9|7333.4|7318.4|7333.9|7318.9|7332.4|7317.4|9
1726758740000|2024-09-19 15:12:20|7334|7319|7334.9|7319.9|7334.9|7319.9|7334|7319|2
1726758750000|2024-09-19 15:12:30|7335.1|7320.1|7335.6|7320.6|7335.6|7320.6|7335.1|7320.1|2
1726758760000|2024-09-19 15:12:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|2
1726758770000|2024-09-19 15:12:50|7337.4|7322.4|7338.1|7323.1|7338.1|7323.1|7337.4|7322.4|8
1726758780000|2024-09-19 15:13:00|7337.1|7322.1|7335.9|7320.9|7337.6|7322.6|7335.9|7320.9|8
1726758790000|2024-09-19 15:13:10|7335.3|7320.3|7334.9|7319.9|7335.3|7320.3|7334.4|7319.4|2
1726758800000|2024-09-19 15:13:20|7335.1|7320.1|7332.4|7317.4|7335.4|7320.4|7331.9|7316.9|11
1726758810000|2024-09-19 15:13:30|7332.8|7317.8|7333.6|7318.6|7333.9|7318.9|7332.8|7317.8|8
1726758820000|2024-09-19 15:13:40|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|0
1726758830000|2024-09-19 15:13:50|7333.9|7318.9|7334.9|7319.9|7334.9|7319.9|7333.9|7318.9|4
1726758840000|2024-09-19 15:14:00|7333.1|7318.1|7333.5|7318.5|7333.5|7318.5|7331.6|7316.6|12
1726758850000|2024-09-19 15:14:10|7334|7319|7335.3|7320.3|7335.3|7320.3|7334|7319|3
1726758860000|2024-09-19 15:14:20|7335.1|7320.1|7336.8|7321.8|7336.8|7321.8|7335.1|7320.1|3
1726758870000|2024-09-19 15:14:30|7338|7323|7336.3|7321.3|7338|7323|7336.3|7321.3|7
1726758880000|2024-09-19 15:14:40|7336|7321|7337|7322|7337|7322|7336|7321|6
1726758890000|2024-09-19 15:14:50|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.3|7320.3|2
1726758900000|2024-09-19 15:15:00|7335.5|7320.5|7335.5|7320.5|7336|7321|7335.5|7320.5|1
1726758910000|2024-09-19 15:15:10|7335.8|7320.8|7336.4|7321.4|7336.4|7321.4|7335.7|7320.7|3
1726758920000|2024-09-19 15:15:20|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7335.9|7320.9|7
1726758930000|2024-09-19 15:15:30|7336|7321|7336.9|7321.9|7336.9|7321.9|7336|7321|0
1726758940000|2024-09-19 15:15:40|7337.2|7322.2|7338.9|7323.9|7338.9|7323.9|7337.2|7322.2|13
1726758950000|2024-09-19 15:15:50|7338.6|7323.6|7338.3|7323.3|7338.8|7323.8|7337.9|7322.9|24
1726758960000|2024-09-19 15:16:00|7338.8|7323.8|7337.2|7322.2|7338.8|7323.8|7337.2|7322.2|6
1726758970000|2024-09-19 15:16:10|7337.7|7322.7|7337.9|7322.9|7337.9|7322.9|7337.7|7322.7|3
1726758980000|2024-09-19 15:16:20|||||||||1
1726758990000|2024-09-19 15:16:30|7338.1|7323.1|7337.9|7322.9|7338.1|7323.1|7337.9|7322.9|10
1726759010000|2024-09-19 15:16:50|7338.8|7323.8|7338.6|7323.6|7339|7324|7338.1|7323.1|6
1726759020000|2024-09-19 15:17:00|7338.3|7323.3|7338.8|7323.8|7339.3|7324.3|7338.3|7323.3|16
1726759030000|2024-09-19 15:17:10|7342.8|7327.8|7345.2|7330.2|7345.2|7330.2|7342.8|7327.8|66
1726759040000|2024-09-19 15:17:20|7345.7|7330.7|7343.2|7328.2|7345.7|7330.7|7342.5|7327.5|19
1726759050000|2024-09-19 15:17:30|7344.1|7329.1|7349.9|7334.9|7351.4|7336.4|7344.1|7329.1|54
1726759060000|2024-09-19 15:17:40|7350.9|7335.9|7352.9|7337.9|7356.3|7341.3|7350.9|7335.9|95
1726759070000|2024-09-19 15:17:50|7352.7|7337.7|7352.9|7337.9|7352.9|7337.9|7351.7|7336.7|15
1726759080000|2024-09-19 15:18:00|7353.2|7338.2|7355.7|7340.7|7355.7|7340.7|7353.2|7338.2|25
1726759090000|2024-09-19 15:18:10|7355|7340|7355.1|7340.1|7356.8|7341.8|7355|7340|2
1726759100000|2024-09-19 15:18:20|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7
1726759110000|2024-09-19 15:18:30|7355.8|7340.8|7353.5|7338.5|7356.5|7341.5|7353.3|7338.3|9
1726759120000|2024-09-19 15:18:40|7353.3|7338.3|7353|7338|7353.5|7338.5|7351.2|7336.2|15
1726759130000|2024-09-19 15:18:50|7353.5|7338.5|7356.2|7341.2|7356.2|7341.2|7353.5|7338.5|3
1726759140000|2024-09-19 15:19:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|6
1726759150000|2024-09-19 15:19:10|7355.3|7340.3|7353.6|7338.6|7355.3|7340.3|7351.9|7336.9|19
1726759160000|2024-09-19 15:19:20|7353.8|7338.8|7354.2|7339.2|7355.5|7340.5|7353.8|7338.8|6
1726759170000|2024-09-19 15:19:30|7354.5|7339.5|7352.8|7337.8|7355|7340|7351.3|7336.3|15
1726759180000|2024-09-19 15:19:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1726759190000|2024-09-19 15:19:50|7354.2|7339.2|7356.2|7341.2|7356.7|7341.7|7354.2|7339.2|7
1726759200000|2024-09-19 15:20:00|7356.7|7341.7|7354.4|7339.4|7356.7|7341.7|7353.2|7338.2|11
1726759210000|2024-09-19 15:20:10|7354.7|7339.7|7361.2|7346.2|7361.5|7346.5|7354.7|7339.7|26
1726759220000|2024-09-19 15:20:20|7363.6|7348.6|7364.3|7349.3|7364.3|7349.3|7362.8|7347.8|20
1726759230000|2024-09-19 15:20:30|7364.1|7349.1|7364.5|7349.5|7365.7|7350.7|7364.1|7349.1|16
1726759240000|2024-09-19 15:20:40|7364.7|7349.7|7363|7348|7366.9|7351.9|7363|7348|24
1726759250000|2024-09-19 15:20:50|7363.3|7348.3|7362.5|7347.5|7363.3|7348.3|7362.5|7347.5|13
1726759260000|2024-09-19 15:21:00|7362.2|7347.2|7366.1|7351.1|7366.4|7351.4|7362.2|7347.2|16
1726759270000|2024-09-19 15:21:10|7366.8|7351.8|7363.4|7348.4|7366.8|7351.8|7363.4|7348.4|13
1726759280000|2024-09-19 15:21:20|7363.2|7348.2|7362.6|7347.6|7363.2|7348.2|7361.7|7346.7|2
1726759290000|2024-09-19 15:21:30|7362.9|7347.9|7367.6|7352.6|7368.1|7353.1|7362.9|7347.9|4
1726759300000|2024-09-19 15:21:40|7367.8|7352.8|7366.6|7351.6|7368.3|7353.3|7366.6|7351.6|14
1726759310000|2024-09-19 15:21:50|7364.6|7349.6|7365.8|7350.8|7366.8|7351.8|7364.2|7349.2|30
1726759320000|2024-09-19 15:22:00|7364.1|7349.1|7363.8|7348.8|7364.1|7349.1|7362.1|7347.1|13
1726759330000|2024-09-19 15:22:10|7364.1|7349.1|7361.4|7346.4|7364.1|7349.1|7359.2|7344.2|21
1726759340000|2024-09-19 15:22:20|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7362.4|7347.4|7
1726759350000|2024-09-19 15:22:30|7366.1|7351.1|7365.3|7350.3|7366.1|7351.1|7364.8|7349.8|12
1726759360000|2024-09-19 15:22:40|7366|7351|7366.7|7351.7|7367.2|7352.2|7365.9|7350.9|5
1726759370000|2024-09-19 15:22:50|||||||||4
1726759380000|2024-09-19 15:23:00|7366.5|7351.5|7372.5|7357.5|7372.5|7357.5|7364.8|7349.8|32
1726759390000|2024-09-19 15:23:10|7373|7358|7371.6|7356.6|7374|7359|7371.4|7356.4|22
1726759400000|2024-09-19 15:23:20|7372.1|7357.1|7370.4|7355.4|7372.6|7357.6|7368.9|7353.9|19
1726759410000|2024-09-19 15:23:30|7370.2|7355.2|7370.2|7355.2|7371.2|7356.2|7369.4|7354.4|6
1726759420000|2024-09-19 15:23:40|7371.2|7356.2|7367.3|7352.3|7371.2|7356.2|7367.3|7352.3|22
1726759430000|2024-09-19 15:23:50|7367.7|7352.7|7366|7351|7367.8|7352.8|7366|7351|12
1726759440000|2024-09-19 15:24:00|7366.5|7351.5|7369.6|7354.6|7369.6|7354.6|7366.5|7351.5|17
1726759450000|2024-09-19 15:24:10|7373.1|7358.1|7373.8|7358.8|7373.8|7358.8|7372.1|7357.1|16
1726759460000|2024-09-19 15:24:20|7373.5|7358.5|7369.4|7354.4|7375.3|7360.3|7369.4|7354.4|12
1726759470000|2024-09-19 15:24:30|7369.6|7354.6|7368.7|7353.7|7371.1|7356.1|7368.7|7353.7|3
1726759480000|2024-09-19 15:24:40|7369.2|7354.2|7368.2|7353.2|7369.2|7354.2|7368.2|7353.2|0
1726759490000|2024-09-19 15:24:50|7368.4|7353.4|7368.1|7353.1|7369.1|7354.1|7367.6|7352.6|8
1726759500000|2024-09-19 15:25:00|7367.9|7352.9|7368.1|7353.1|7368.1|7353.1|7367.9|7352.9|0
1726759510000|2024-09-19 15:25:10|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|10
1726759520000|2024-09-19 15:25:20|7369.4|7354.4|7368.2|7353.2|7369.5|7354.5|7368|7353|6
1726759530000|2024-09-19 15:25:30|7368.5|7353.5|7368.7|7353.7|7369.7|7354.7|7368.5|7353.5|21
1726759540000|2024-09-19 15:25:40|7368.2|7353.2|7371.9|7356.9|7371.9|7356.9|7368.2|7353.2|9
1726759550000|2024-09-19 15:25:50|7372.1|7357.1|7373.2|7358.2|7374.1|7359.1|7372.1|7357.1|1
1726759560000|2024-09-19 15:26:00|7372.9|7357.9|7372.6|7357.6|7373.4|7358.4|7370.7|7355.7|18
1726759570000|2024-09-19 15:26:10|7373.4|7358.4|7370.7|7355.7|7374.1|7359.1|7370.7|7355.7|9
1726759580000|2024-09-19 15:26:20|7370.5|7355.5|7365.8|7350.8|7371.1|7356.1|7365.8|7350.8|35
1726759590000|2024-09-19 15:26:30|7366.3|7351.3|7365.5|7350.5|7366.8|7351.8|7365.5|7350.5|1
1726759600000|2024-09-19 15:26:40|7365.7|7350.7|7367|7352|7367.5|7352.5|7365.5|7350.5|7
1726759610000|2024-09-19 15:26:50|7367.5|7352.5|7368|7353|7368|7353|7367.5|7352.5|0
1726759620000|2024-09-19 15:27:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|29
1726759630000|2024-09-19 15:27:10|7362.7|7347.7|7360.1|7345.1|7363.2|7348.2|7359.9|7344.9|7
1726759640000|2024-09-19 15:27:20|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7358.2|7343.2|19
1726759650000|2024-09-19 15:27:30|7359.9|7344.9|7362.8|7347.8|7362.8|7347.8|7359.9|7344.9|8
1726759660000|2024-09-19 15:27:40|7363.6|7348.6|7363.4|7348.4|7363.6|7348.6|7363.4|7348.4|6
1726759670000|2024-09-19 15:27:50|7363.6|7348.6|7363.4|7348.4|7364.9|7349.9|7363.4|7348.4|11
1726759680000|2024-09-19 15:28:00|7363.1|7348.1|7361.7|7346.7|7363.4|7348.4|7361.2|7346.2|27
1726759690000|2024-09-19 15:28:10|7363.6|7348.6|7363.4|7348.4|7364.9|7349.9|7363.4|7348.4|14
1726759700000|2024-09-19 15:28:20|7362.7|7347.7|7359.7|7344.7|7362.7|7347.7|7359.7|7344.7|3
1726759710000|2024-09-19 15:28:30|7360|7345|7360|7345|7362.2|7347.2|7359.7|7344.7|2
1726759720000|2024-09-19 15:28:40|7359.8|7344.8|7360.7|7345.7|7360.7|7345.7|7359.5|7344.5|2
1726759730000|2024-09-19 15:28:50|7364.2|7349.2|7361|7346|7364.4|7349.4|7361|7346|8
1726759740000|2024-09-19 15:29:00|7362.3|7347.3|7364.3|7349.3|7364.3|7349.3|7362.3|7347.3|4
1726759750000|2024-09-19 15:29:10|7364.4|7349.4|7362.1|7347.1|7364.4|7349.4|7361.6|7346.6|3
1726759760000|2024-09-19 15:29:20|7363.2|7348.2|7364.6|7349.6|7364.6|7349.6|7363.2|7348.2|1
1726759770000|2024-09-19 15:29:30|7362.9|7347.9|7362.7|7347.7|7362.9|7347.9|7362.7|7347.7|1
1726759780000|2024-09-19 15:29:40|7362.5|7347.5|7363.4|7348.4|7364.1|7349.1|7362.2|7347.2|6
1726759790000|2024-09-19 15:29:50|7363.7|7348.7|7363.9|7348.9|7363.9|7348.9|7363.7|7348.7|1
1726759800000|2024-09-19 15:30:00|7364.6|7349.6|7362.9|7347.9|7365.1|7350.1|7362.9|7347.9|5
1726759810000|2024-09-19 15:30:10|7360.9|7345.9|7361.4|7346.4|7362.4|7347.4|7359.7|7344.7|9
1726759820000|2024-09-19 15:30:20|7361.8|7346.8|7362.6|7347.6|7362.6|7347.6|7361.8|7346.8|1
1726759830000|2024-09-19 15:30:30|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7360.9|7345.9|13
1726759840000|2024-09-19 15:30:40|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.1|7347.1|0
1726759850000|2024-09-19 15:30:50|7366.1|7351.1|7363|7348|7367.1|7352.1|7363|7348|27
1726759860000|2024-09-19 15:31:00|7361.8|7346.8|7358.4|7343.4|7362.9|7347.9|7358.1|7343.1|19
1726759870000|2024-09-19 15:31:10|7357.9|7342.9|7359.6|7344.6|7359.9|7344.9|7357.9|7342.9|11
1726759880000|2024-09-19 15:31:20|7360.2|7345.2|7360.4|7345.4|7360.7|7345.7|7359.4|7344.4|4
1726759890000|2024-09-19 15:31:30|7360.9|7345.9|7361.7|7346.7|7362.2|7347.2|7360.9|7345.9|16
1726759900000|2024-09-19 15:31:40|7362.2|7347.2|7365.4|7350.4|7365.4|7350.4|7361.4|7346.4|18
1726759910000|2024-09-19 15:31:50|7365.7|7350.7|7363.4|7348.4|7366.2|7351.2|7363.4|7348.4|6
1726759920000|2024-09-19 15:32:00|7363.2|7348.2|7366.2|7351.2|7366.2|7351.2|7362.9|7347.9|26
1726759930000|2024-09-19 15:32:10|7366.4|7351.4|7366.4|7351.4|7366.9|7351.9|7366.4|7351.4|5
1726759940000|2024-09-19 15:32:20|7366.9|7351.9|7366.4|7351.4|7367.1|7352.1|7366.4|7351.4|1
1726759950000|2024-09-19 15:32:30|7366.6|7351.6|7362.4|7347.4|7366.9|7351.9|7362.4|7347.4|7
1726759960000|2024-09-19 15:32:40|7362.2|7347.2|7365.7|7350.7|7366.2|7351.2|7362.2|7347.2|10
1726759970000|2024-09-19 15:32:50|7366.2|7351.2|7365.7|7350.7|7366.2|7351.2|7365.7|7350.7|2
1726759980000|2024-09-19 15:33:00|7366.7|7351.7|7366.2|7351.2|7367.9|7352.9|7365.7|7350.7|6
1726759990000|2024-09-19 15:33:10|7365.2|7350.2|7369.6|7354.6|7369.6|7354.6|7365.2|7350.2|6
1726760000000|2024-09-19 15:33:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|3
1726760010000|2024-09-19 15:33:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|4
1726760020000|2024-09-19 15:33:40|7370.8|7355.8|7370.8|7355.8|7371|7356|7370.8|7355.8|15
1726760030000|2024-09-19 15:33:50|7371.8|7356.8|7373.3|7358.3|7373.3|7358.3|7371.8|7356.8|8
1726760040000|2024-09-19 15:34:00|7373.5|7358.5|7370.6|7355.6|7373.8|7358.8|7370.6|7355.6|11
1726760050000|2024-09-19 15:34:10|7372.1|7357.1|7370.5|7355.5|7373.6|7358.6|7370.5|7355.5|9
1726760060000|2024-09-19 15:34:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1726760070000|2024-09-19 15:34:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7
1726760090000|2024-09-19 15:34:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|2
1726760100000|2024-09-19 15:35:00|7376|7361|7380.2|7365.2|7380.2|7365.2|7376|7361|6
1726760110000|2024-09-19 15:35:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|2
1726760120000|2024-09-19 15:35:20|7381.2|7366.2|7380.8|7365.8|7382|7367|7380.8|7365.8|19
1726760130000|2024-09-19 15:35:30|7380.6|7365.6|7380|7365|7380.6|7365.6|7380|7365|33
1726760140000|2024-09-19 15:35:40|7380.5|7365.5|7381.2|7366.2|7381.5|7366.5|7380.5|7365.5|56
1726760160000|2024-09-19 15:36:00|7380.6|7365.6|7378.5|7363.5|7380.6|7365.6|7377.3|7362.3|16
1726760170000|2024-09-19 15:36:10|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7378.3|7363.3|5
1726760180000|2024-09-19 15:36:20|||||||||1
1726760190000|2024-09-19 15:36:30|7380.7|7365.7|7379.9|7364.9|7382.2|7367.2|7378.6|7363.6|21
1726760200000|2024-09-19 15:36:40|7380.6|7365.6|7380.1|7365.1|7380.9|7365.9|7379.7|7364.7|5
1726760210000|2024-09-19 15:36:50|7381.6|7366.6|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|19
1726760220000|2024-09-19 15:37:00|7381.9|7366.9|7382.4|7367.4|7382.4|7367.4|7381.9|7366.9|6
1726760230000|2024-09-19 15:37:10|7382.1|7367.1|7377.4|7362.4|7382.1|7367.1|7377.1|7362.1|13
1726760240000|2024-09-19 15:37:20|7377.1|7362.1|7375.7|7360.7|7377.1|7362.1|7374.2|7359.2|19
1726760250000|2024-09-19 15:37:30|7375.4|7360.4|7376.7|7361.7|7377.1|7362.1|7375.4|7360.4|24
1726760260000|2024-09-19 15:37:40|7376.1|7361.1|7373|7358|7376.1|7361.1|7373|7358|1
1726760270000|2024-09-19 15:37:50|7373.5|7358.5|7377.4|7362.4|7377.4|7362.4|7373.5|7358.5|10
1726760280000|2024-09-19 15:38:00|7378|7363|7376.7|7361.7|7378.1|7363.1|7376|7361|12
1726760290000|2024-09-19 15:38:10|7376.9|7361.9|7375.5|7360.5|7376.9|7361.9|7375.4|7360.4|2
1726760300000|2024-09-19 15:38:20|7375.7|7360.7|7375.7|7360.7|7376.2|7361.2|7375.7|7360.7|3
1726760310000|2024-09-19 15:38:30|7375.2|7360.2|7375.4|7360.4|7375.7|7360.7|7375.2|7360.2|1
1726760320000|2024-09-19 15:38:40|7375.1|7360.1|7377.9|7362.9|7377.9|7362.9|7375.1|7360.1|3
1726760330000|2024-09-19 15:38:50|7377.7|7362.7|7376.9|7361.9|7377.7|7362.7|7376.7|7361.7|6
1726760340000|2024-09-19 15:39:00|7376.1|7361.1|7372.6|7357.6|7376.1|7361.1|7371.8|7356.8|13
1726760350000|2024-09-19 15:39:10|7372.9|7357.9|7374.7|7359.7|7374.7|7359.7|7372.9|7357.9|3
1726760380000|2024-09-19 15:39:40|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|3
1726760390000|2024-09-19 15:39:50|7373.5|7358.5|7371.5|7356.5|7373.7|7358.7|7371.5|7356.5|4
1726760400000|2024-09-19 15:40:00|7371.3|7356.3|7370.3|7355.3|7371.3|7356.3|7370.3|7355.3|3
1726760410000|2024-09-19 15:40:10|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|1
1726760420000|2024-09-19 15:40:20|7370.5|7355.5|7371.8|7356.8|7372.1|7357.1|7370.5|7355.5|6
1726760430000|2024-09-19 15:40:30|7371.5|7356.5|7372.2|7357.2|7373|7358|7371.5|7356.5|9
1726760440000|2024-09-19 15:40:40|7371.7|7356.7|7375.1|7360.1|7375.1|7360.1|7371.7|7356.7|6
1726760450000|2024-09-19 15:40:50|7375.8|7360.8|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|6
1726760460000|2024-09-19 15:41:00|7375.6|7360.6|7377|7362|7377|7362|7375.6|7360.6|2
1726760470000|2024-09-19 15:41:10|7376.3|7361.3|7376.5|7361.5|7376.5|7361.5|7376.3|7361.3|6
1726760480000|2024-09-19 15:41:20|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|0
1726760490000|2024-09-19 15:41:30|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.6|7361.6|2
1726760500000|2024-09-19 15:41:40|7378|7363|7379|7364|7379|7364|7378|7363|2
1726760510000|2024-09-19 15:41:50|||||||||3
1726760520000|2024-09-19 15:42:00|7379.5|7364.5|7379.3|7364.3|7379.8|7364.8|7378.8|7363.8|7
1726760530000|2024-09-19 15:42:10|||||||||5
1726760540000|2024-09-19 15:42:20|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|1
1726760550000|2024-09-19 15:42:30|7379.3|7364.3|7379|7364|7379.3|7364.3|7378.8|7363.8|0
1726760560000|2024-09-19 15:42:40|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|0
1726760570000|2024-09-19 15:42:50|7381.8|7366.8|7381.1|7366.1|7382|7367|7381.1|7366.1|65
1726760580000|2024-09-19 15:43:00|7380.5|7365.5|7378.8|7363.8|7381.3|7366.3|7378.8|7363.8|17
1726760590000|2024-09-19 15:43:10|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|3
1726760600000|2024-09-19 15:43:20|7378.7|7363.7|7379|7364|7379|7364|7378.7|7363.7|8
1726760610000|2024-09-19 15:43:30|7379.2|7364.2|7379.5|7364.5|7380.5|7365.5|7379.2|7364.2|15
1726760620000|2024-09-19 15:43:40|7380|7365|7376.8|7361.8|7380|7365|7376.8|7361.8|4
1726760640000|2024-09-19 15:44:00|7377|7362|7378.5|7363.5|7378.5|7363.5|7376.3|7361.3|8
1726760650000|2024-09-19 15:44:10|7377.8|7362.8|7376.5|7361.5|7377.8|7362.8|7376.5|7361.5|6
1726760660000|2024-09-19 15:44:20|7377.5|7362.5|7380|7365|7380|7365|7377.5|7362.5|5
1726760670000|2024-09-19 15:44:30|7379.8|7364.8|7380.5|7365.5|7380.5|7365.5|7379.8|7364.8|2
1726760680000|2024-09-19 15:44:40|7381|7366|7381|7366|7381|7366|7380.8|7365.8|12
1726760690000|2024-09-19 15:44:50|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|1
1726760700000|2024-09-19 15:45:00|7381|7366|7385|7370|7385.5|7370.5|7381|7366|21
1726760710000|2024-09-19 15:45:10|7384.8|7369.8|7383.3|7368.3|7384.8|7369.8|7381.5|7366.5|12
1726760720000|2024-09-19 15:45:20|7382.8|7367.8|7382|7367|7382.8|7367.8|7382|7367|0
1726760730000|2024-09-19 15:45:30|7382.8|7367.8|7383.6|7368.6|7383.9|7368.9|7382.8|7367.8|16
1726760740000|2024-09-19 15:45:40|7382.2|7367.2|7383.9|7368.9|7383.9|7368.9|7380.9|7365.9|11
1726760750000|2024-09-19 15:45:50|7384.3|7369.3|7387|7372|7387.5|7372.5|7384.3|7369.3|8
1726760760000|2024-09-19 15:46:00|7386.3|7371.3|7380.9|7365.9|7386.3|7371.3|7380.9|7365.9|13
1726760770000|2024-09-19 15:46:10|7377.7|7362.7|7379.5|7364.5|7380.2|7365.2|7377.7|7362.7|10
1726760780000|2024-09-19 15:46:20|7380|7365|7377.5|7362.5|7380|7365|7376.7|7361.7|5
1726760790000|2024-09-19 15:46:30|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|7
1726760800000|2024-09-19 15:46:40|7376.3|7361.3|7377.9|7362.9|7377.9|7362.9|7376|7361|8
1726760810000|2024-09-19 15:46:50|7378.2|7363.2|7381|7366|7381|7366|7378.2|7363.2|2
1726760820000|2024-09-19 15:47:00|7381.7|7366.7|7383|7368|7383.2|7368.2|7381.7|7366.7|3
1726760830000|2024-09-19 15:47:10|7382|7367|7382.9|7367.9|7382.9|7367.9|7382|7367|11
1726760840000|2024-09-19 15:47:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1726760850000|2024-09-19 15:47:30|7379.6|7364.6|7380.5|7365.5|7380.6|7365.6|7379.6|7364.6|10
1726760860000|2024-09-19 15:47:40|7380.6|7365.6|7379.6|7364.6|7384.3|7369.3|7379.6|7364.6|31
1726760870000|2024-09-19 15:47:50|7379.3|7364.3|7381.8|7366.8|7382|7367|7379.3|7364.3|10
1726760880000|2024-09-19 15:48:00|||||||||1
1726760890000|2024-09-19 15:48:10|7382.6|7367.6|7381.3|7366.3|7382.7|7367.7|7379.1|7364.1|7
1726760900000|2024-09-19 15:48:20|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7382.3|7367.3|3
1726760910000|2024-09-19 15:48:30|7383.8|7368.8|7383.3|7368.3|7383.9|7368.9|7383.3|7368.3|5
1726760920000|2024-09-19 15:48:40|7381.6|7366.6|7382.4|7367.4|7384.5|7369.5|7381.6|7366.6|15
1726760930000|2024-09-19 15:48:50|7383.3|7368.3|7383.5|7368.5|7385|7370|7383.3|7368.3|16
1726760940000|2024-09-19 15:49:00|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|0
1726760950000|2024-09-19 15:49:10|7386.3|7371.3|7386.7|7371.7|7386.9|7371.9|7386.3|7371.3|13
1726760960000|2024-09-19 15:49:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|2
1726760970000|2024-09-19 15:49:30|7387|7372|7386.1|7371.1|7387.3|7372.3|7386.1|7371.1|7
1726760980000|2024-09-19 15:49:40|7385|7370|7385.3|7370.3|7385.6|7370.6|7384.5|7369.5|25
1726760990000|2024-09-19 15:49:50|7386.8|7371.8|7387.4|7372.4|7387.4|7372.4|7386.8|7371.8|2
1726761000000|2024-09-19 15:50:00|7387.8|7372.8|7390.1|7375.1|7390.1|7375.1|7387.8|7372.8|12
1726761010000|2024-09-19 15:50:10|7389.9|7374.9|7389.6|7374.6|7390.3|7375.3|7388.7|7373.7|11
1726761020000|2024-09-19 15:50:20|7394.3|7379.3|7389.9|7374.9|7394.6|7379.6|7389.9|7374.9|8
1726761030000|2024-09-19 15:50:30|||||||||1
1726761040000|2024-09-19 15:50:40|7390.2|7375.2|7392.2|7377.2|7392.2|7377.2|7390.2|7375.2|10
1726761050000|2024-09-19 15:50:50|7393.6|7378.6|7391.9|7376.9|7393.6|7378.6|7391.9|7376.9|10
1726761060000|2024-09-19 15:51:00|7391.4|7376.4|7392|7377|7392|7377|7389.9|7374.9|24
1726761070000|2024-09-19 15:51:10|7391.7|7376.7|7392.2|7377.2|7393.2|7378.2|7391.7|7376.7|26
1726761080000|2024-09-19 15:51:20|7392.7|7377.7|7393|7378|7395.7|7380.7|7392.7|7377.7|32
1726761090000|2024-09-19 15:51:30|7393.6|7378.6|7396|7381|7396.5|7381.5|7393.6|7378.6|31
1726761100000|2024-09-19 15:51:40|7396.5|7381.5|7396.7|7381.7|7396.7|7381.7|7396.4|7381.4|2
1726761110000|2024-09-19 15:51:50|7396.9|7381.9|7399.7|7384.7|7399.7|7384.7|7396.9|7381.9|14
1726761120000|2024-09-19 15:52:00|7399.5|7384.5|7396.7|7381.7|7399.5|7384.5|7396.7|7381.7|10
1726761130000|2024-09-19 15:52:10|7397|7382|7397.4|7382.4|7397.4|7382.4|7395.7|7380.7|13
1726761140000|2024-09-19 15:52:20|7397.9|7382.9|7399.7|7384.7|7399.7|7384.7|7397.9|7382.9|14
1726761150000|2024-09-19 15:52:30|||||||||4
1726761160000|2024-09-19 15:52:40|7398.4|7383.4|7399|7384|7399.2|7384.2|7398.4|7383.4|8
1726761170000|2024-09-19 15:52:50|7398.8|7383.8|7397|7382|7398.8|7383.8|7394.6|7379.6|18
1726761180000|2024-09-19 15:53:00|7397.2|7382.2|7397.7|7382.7|7397.7|7382.7|7397.2|7382.2|5
1726761190000|2024-09-19 15:53:10|7396.7|7381.7|7396.7|7381.7|7396.9|7381.9|7396.7|7381.7|5
1726761200000|2024-09-19 15:53:20|7396.4|7381.4|7396.9|7381.9|7397.4|7382.4|7396.4|7381.4|6
1726761210000|2024-09-19 15:53:30|7397.1|7382.1|7397.9|7382.9|7397.9|7382.9|7397.1|7382.1|4
1726761220000|2024-09-19 15:53:40|7398.1|7383.1|7399.6|7384.6|7399.6|7384.6|7397.9|7382.9|2
1726761230000|2024-09-19 15:53:50|7398.8|7383.8|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|8
1726761240000|2024-09-19 15:54:00|7397.6|7382.6|7397.2|7382.2|7397.6|7382.6|7397.2|7382.2|0
1726761250000|2024-09-19 15:54:10|||||||||1
1726761260000|2024-09-19 15:54:20|7396.8|7381.8|7397|7382|7397|7382|7396.8|7381.8|1
1726761270000|2024-09-19 15:54:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396|7381|4
1726761280000|2024-09-19 15:54:40|7396.5|7381.5|7396.2|7381.2|7396.5|7381.5|7396.2|7381.2|1
1726761290000|2024-09-19 15:54:50|7395|7380|7392.9|7377.9|7395|7380|7392.9|7377.9|3
1726761300000|2024-09-19 15:55:00|7393.2|7378.2|7393.5|7378.5|7394.5|7379.5|7393.2|7378.2|1
1726761310000|2024-09-19 15:55:10|7392.6|7377.6|7390.7|7375.7|7392.6|7377.6|7390.5|7375.5|2
1726761320000|2024-09-19 15:55:20|7390.5|7375.5|7383.3|7368.3|7390.5|7375.5|7382.7|7367.7|26
1726761330000|2024-09-19 15:55:30|7383.5|7368.5|7386.8|7371.8|7386.8|7371.8|7383.5|7368.5|3
1726761340000|2024-09-19 15:55:40|7387.2|7372.2|7390.3|7375.3|7390.3|7375.3|7387.2|7372.2|0
1726761350000|2024-09-19 15:55:50|7389.4|7374.4|7388.4|7373.4|7389.4|7374.4|7388.4|7373.4|9
1726761360000|2024-09-19 15:56:00|7387.8|7372.8|7386.1|7371.1|7387.8|7372.8|7386.1|7371.1|10
1726761370000|2024-09-19 15:56:10|7384.4|7369.4|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|6
1726761380000|2024-09-19 15:56:20|7385.6|7370.6|7386.4|7371.4|7388.6|7373.6|7384.6|7369.6|14
1726761390000|2024-09-19 15:56:30|7385.6|7370.6|7384.6|7369.6|7385.6|7370.6|7384.6|7369.6|5
1726761400000|2024-09-19 15:56:40|7384.8|7369.8|7385.4|7370.4|7385.4|7370.4|7384.8|7369.8|0
1726761410000|2024-09-19 15:56:50|7385.6|7370.6|7386.4|7371.4|7386.4|7371.4|7385.6|7370.6|0
1726761420000|2024-09-19 15:57:00|7386.6|7371.6|7391|7376|7391|7376|7386.6|7371.6|4
1726761430000|2024-09-19 15:57:10|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.4|7375.4|5
1726761440000|2024-09-19 15:57:20|7391|7376|7390.3|7375.3|7391|7376|7390.3|7375.3|5
1726761450000|2024-09-19 15:57:30|7390|7375|7390.3|7375.3|7390.3|7375.3|7389.8|7374.8|18
1726761480000|2024-09-19 15:58:00|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|0
1726761490000|2024-09-19 15:58:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|4
1726761500000|2024-09-19 15:58:20|||||||||2
1726761510000|2024-09-19 15:58:30|7390.6|7375.6|7388.8|7373.8|7390.6|7375.6|7387.6|7372.6|1
1726761520000|2024-09-19 15:58:40|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7387.5|7372.5|4
1726761540000|2024-09-19 15:59:00|7390.1|7375.1|7390.1|7375.1|7392.4|7377.4|7390.1|7375.1|23
1726761550000|2024-09-19 15:59:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7389.9|7374.9|17
1726761570000|2024-09-19 15:59:30|||||||||1
1726761580000|2024-09-19 15:59:40|7390.7|7375.7|7390.7|7375.7|7391.1|7376.1|7390.7|7375.7|3
1726761590000|2024-09-19 15:59:50|7391.1|7376.1|7390.9|7375.9|7391.1|7376.1|7390.9|7375.9|5
1726761600000|2024-09-19 16:00:00|7391.1|7376.1|7389|7374|7391.6|7376.6|7388.6|7373.6|23
1726761610000|2024-09-19 16:00:10|7389.1|7374.1|7390.9|7375.9|7390.9|7375.9|7389.1|7374.1|2
1726761620000|2024-09-19 16:00:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|4
1726761630000|2024-09-19 16:00:30|||||||||8
1726761640000|2024-09-19 16:00:40|||||||||1
1726761650000|2024-09-19 16:00:50|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|7
1726761660000|2024-09-19 16:01:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.1|7375.1|3
1726761670000|2024-09-19 16:01:10|7390.6|7375.6|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|15
1726761680000|2024-09-19 16:01:20|7390.9|7375.9|7392.1|7377.1|7392.4|7377.4|7390.9|7375.9|30
1726761690000|2024-09-19 16:01:30|7392.6|7377.6|7391.6|7376.6|7392.9|7377.9|7391.6|7376.6|33
1726761700000|2024-09-19 16:01:40|7392.1|7377.1|7395.3|7380.3|7395.3|7380.3|7392.1|7377.1|2
1726761710000|2024-09-19 16:01:50|7395.4|7380.4|7395.1|7380.1|7395.4|7380.4|7395.1|7380.1|1
1726761720000|2024-09-19 16:02:00|7395.4|7380.4|7395.3|7380.3|7395.6|7380.6|7394.8|7379.8|63
1726761730000|2024-09-19 16:02:10|7395|7380|7395|7380|7395|7380|7395|7380|0
1726761740000|2024-09-19 16:02:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395|7380|1
1726761750000|2024-09-19 16:02:30|7396|7381|7394.9|7379.9|7396.3|7381.3|7394.9|7379.9|4
1726761760000|2024-09-19 16:02:40|7394.8|7379.8|7392.3|7377.3|7394.8|7379.8|7391.3|7376.3|14
1726761770000|2024-09-19 16:02:50|||||||||1
1726761780000|2024-09-19 16:03:00|7393.5|7378.5|7394.1|7379.1|7394.1|7379.1|7393.5|7378.5|11
1726761790000|2024-09-19 16:03:10|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|0
1726761800000|2024-09-19 16:03:20|7397|7382|7397|7382|7397|7382|7397|7382|8
1726761810000|2024-09-19 16:03:30|7397.9|7382.9|7398.1|7383.1|7398.1|7383.1|7396.8|7381.8|29
1726761820000|2024-09-19 16:03:40|7399.9|7384.9|7419.9|7404.9|7424.6|7409.6|7399.9|7384.9|134
1726761830000|2024-09-19 16:03:50|7419.8|7404.8|7419.7|7404.7|7422|7407|7419.3|7404.3|35
1726761840000|2024-09-19 16:04:00|7419.4|7404.4|7414.1|7399.1|7420.7|7405.7|7414.1|7399.1|40
1726761850000|2024-09-19 16:04:10|7415.3|7400.3|7409.4|7394.4|7416.5|7401.5|7408.7|7393.7|99
1726761860000|2024-09-19 16:04:20|7409.2|7394.2|7412.9|7397.9|7412.9|7397.9|7409.2|7394.2|5
1726761870000|2024-09-19 16:04:30|7413.2|7398.2|7412.1|7397.1|7413.2|7398.2|7410.7|7395.7|12
1726761880000|2024-09-19 16:04:40|7411.9|7396.9|7414.9|7399.9|7414.9|7399.9|7411.9|7396.9|13
1726761890000|2024-09-19 16:04:50|7415.3|7400.3|7415.7|7400.7|7416.5|7401.5|7414.9|7399.9|3
1726761900000|2024-09-19 16:05:00|7415.4|7400.4|7413.4|7398.4|7415.4|7400.4|7413.4|7398.4|10
1726761910000|2024-09-19 16:05:10|7412.9|7397.9|7415.9|7400.9|7415.9|7400.9|7412.4|7397.4|15
1726761920000|2024-09-19 16:05:20|7416.9|7401.9|7418.6|7403.6|7418.6|7403.6|7416.9|7401.9|10
1726761930000|2024-09-19 16:05:30|7418.1|7403.1|7419.3|7404.3|7421.3|7406.3|7418.1|7403.1|24
1726761940000|2024-09-19 16:05:40|7416.1|7401.1|7420.8|7405.8|7421.5|7406.5|7416.1|7401.1|39
1726761950000|2024-09-19 16:05:50|7420.4|7405.4|7421.8|7406.8|7421.8|7406.8|7420.4|7405.4|20
1726761960000|2024-09-19 16:06:00|7424.3|7409.3|7419.8|7404.8|7424.3|7409.3|7419|7404|50
1726761970000|2024-09-19 16:06:10|7419|7404|7422.5|7407.5|7422.5|7407.5|7418.7|7403.7|6
1726761980000|2024-09-19 16:06:20|7422.7|7407.7|7422|7407|7422.7|7407.7|7420.5|7405.5|4
1726761990000|2024-09-19 16:06:30|7422.3|7407.3|7420.5|7405.5|7422.3|7407.3|7419.8|7404.8|21
1726762000000|2024-09-19 16:06:40|7420.3|7405.3|7420.5|7405.5|7420.8|7405.8|7420|7405|2
1726762010000|2024-09-19 16:06:50|7420.3|7405.3|7421.2|7406.2|7421.2|7406.2|7419.8|7404.8|41
1726762020000|2024-09-19 16:07:00|7417.5|7402.5|7413.4|7398.4|7417.5|7402.5|7413.4|7398.4|27
1726762030000|2024-09-19 16:07:10|7413.1|7398.1|7415.9|7400.9|7416.5|7401.5|7413.1|7398.1|17
1726762040000|2024-09-19 16:07:20|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7411.9|7396.9|36
1726762050000|2024-09-19 16:07:30|7414.6|7399.6|7414.1|7399.1|7415.1|7400.1|7414.1|7399.1|3
1726762060000|2024-09-19 16:07:40|7413.9|7398.9|7412.1|7397.1|7413.9|7398.9|7410.9|7395.9|31
1726762070000|2024-09-19 16:07:50|7411.8|7396.8|7412.6|7397.6|7412.6|7397.6|7410.6|7395.6|29
1726762080000|2024-09-19 16:08:00|7410.4|7395.4|7412.8|7397.8|7412.8|7397.8|7409.6|7394.6|5
1726762090000|2024-09-19 16:08:10|7413.3|7398.3|7414.1|7399.1|7414.1|7399.1|7413.3|7398.3|0
1726762100000|2024-09-19 16:08:20|7414.3|7399.3|7415.2|7400.2|7415.2|7400.2|7414.3|7399.3|12
1726762110000|2024-09-19 16:08:30|7417|7402|7418.4|7403.4|7418.4|7403.4|7417|7402|17
1726762120000|2024-09-19 16:08:40|7418.7|7403.7|7416.7|7401.7|7418.7|7403.7|7416.7|7401.7|15
1726762130000|2024-09-19 16:08:50|7416|7401|7415.9|7400.9|7416.1|7401.1|7415.7|7400.7|0
1726762140000|2024-09-19 16:09:00|7415.7|7400.7|7419.6|7404.6|7419.6|7404.6|7415.6|7400.6|8
1726762150000|2024-09-19 16:09:10|7419.4|7404.4|7419.1|7404.1|7419.4|7404.4|7419.1|7404.1|3
1726762160000|2024-09-19 16:09:20|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1726762170000|2024-09-19 16:09:30|7419.1|7404.1|7418.9|7403.9|7419.1|7404.1|7418.9|7403.9|17
1726762180000|2024-09-19 16:09:40|7419.2|7404.2|7424.1|7409.1|7424.3|7409.3|7419.2|7404.2|51
1726762190000|2024-09-19 16:09:50|||||||||1
1726762200000|2024-09-19 16:10:00|7423.8|7408.8|7420.4|7405.4|7423.8|7408.8|7420.1|7405.1|3
1726762210000|2024-09-19 16:10:10|7419.9|7404.9|7422.4|7407.4|7423.1|7408.1|7419.9|7404.9|5
1726762220000|2024-09-19 16:10:20|7421.7|7406.7|7421.6|7406.6|7422.4|7407.4|7421.6|7406.6|4
1726762230000|2024-09-19 16:10:30|7421.9|7406.9|7419.6|7404.6|7421.9|7406.9|7419.6|7404.6|17
1726762240000|2024-09-19 16:10:40|7420.1|7405.1|7422.3|7407.3|7422.5|7407.5|7420.1|7405.1|40
1726762250000|2024-09-19 16:10:50|7422|7407|7422|7407|7422|7407|7421.5|7406.5|18
1726762260000|2024-09-19 16:11:00|7421.8|7406.8|7418.4|7403.4|7422.3|7407.3|7418.4|7403.4|24
1726762270000|2024-09-19 16:11:10|7417.5|7402.5|7416.1|7401.1|7417.9|7402.9|7415.4|7400.4|4
1726762280000|2024-09-19 16:11:20|7416|7401|7416.1|7401.1|7416.1|7401.1|7416|7401|1
1726762290000|2024-09-19 16:11:30|7415.8|7400.8|7418.2|7403.2|7419.2|7404.2|7415.8|7400.8|12
1726762300000|2024-09-19 16:11:40|7418|7403|7416|7401|7418|7403|7416|7401|2
1726762310000|2024-09-19 16:11:50|7415.8|7400.8|7415.3|7400.3|7415.8|7400.8|7415.3|7400.3|0
1726762320000|2024-09-19 16:12:00|7416.1|7401.1|7411.6|7396.6|7416.7|7401.7|7411.6|7396.6|20
1726762330000|2024-09-19 16:12:10|7410.3|7395.3|7410.6|7395.6|7411.3|7396.3|7410.3|7395.3|0
1726762340000|2024-09-19 16:12:20|7410.5|7395.5|7411.3|7396.3|7411.3|7396.3|7410.5|7395.5|1
1726762350000|2024-09-19 16:12:30|7410.1|7395.1|7411.3|7396.3|7412.6|7397.6|7410.1|7395.1|33
1726762360000|2024-09-19 16:12:40|7411.5|7396.5|7412.3|7397.3|7412.3|7397.3|7411.5|7396.5|1
1726762370000|2024-09-19 16:12:50|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|3
1726762380000|2024-09-19 16:13:00|7412.8|7397.8|7412.9|7397.9|7413.1|7398.1|7412.8|7397.8|7
1726762390000|2024-09-19 16:13:10|7413.5|7398.5|7413.5|7398.5|7413.8|7398.8|7413.5|7398.5|9
1726762400000|2024-09-19 16:13:20|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|11
1726762420000|2024-09-19 16:13:40|7413.1|7398.1|7413.5|7398.5|7413.5|7398.5|7413.1|7398.1|7
1726762430000|2024-09-19 16:13:50|7413.8|7398.8|7419.4|7404.4|7419.4|7404.4|7413.8|7398.8|23
1726762440000|2024-09-19 16:14:00|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|5
1726762450000|2024-09-19 16:14:10|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|3
1726762460000|2024-09-19 16:14:20|7420.1|7405.1|7419.3|7404.3|7420.1|7405.1|7419.3|7404.3|3
1726762470000|2024-09-19 16:14:30|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|14
1726762480000|2024-09-19 16:14:40|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|42
1726762490000|2024-09-19 16:14:50|7420.8|7405.8|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|13
1726762500000|2024-09-19 16:15:00|7421.8|7406.8|7421.6|7406.6|7422.3|7407.3|7421.6|7406.6|5
1726762510000|2024-09-19 16:15:10|7419.9|7404.9|7421.9|7406.9|7423.3|7408.3|7419.6|7404.6|50
1726762530000|2024-09-19 16:15:30|7422.2|7407.2|7423.9|7408.9|7423.9|7408.9|7422.2|7407.2|2
1726762540000|2024-09-19 16:15:40|7424.1|7409.1|7423.4|7408.4|7424.1|7409.1|7423.4|7408.4|13
1726762550000|2024-09-19 16:15:50|||||||||1
1726762560000|2024-09-19 16:16:00|7422.9|7407.9|7422.2|7407.2|7422.9|7407.9|7421.8|7406.8|13
1726762570000|2024-09-19 16:16:10|7422.9|7407.9|7422.9|7407.9|7424.3|7409.3|7422.6|7407.6|6
1726762580000|2024-09-19 16:16:20|7423.1|7408.1|7423.3|7408.3|7423.3|7408.3|7422.9|7407.9|2
1726762590000|2024-09-19 16:16:30|7422.1|7407.1|7422.5|7407.5|7422.6|7407.6|7422.1|7407.1|7
1726762600000|2024-09-19 16:16:40|7423.1|7408.1|7423.6|7408.6|7423.8|7408.8|7422.3|7407.3|14
1726762610000|2024-09-19 16:16:50|7423.1|7408.1|7423.4|7408.4|7423.4|7408.4|7423.1|7408.1|6
1726762630000|2024-09-19 16:17:10|||||||||4
1726762640000|2024-09-19 16:17:20|7423.2|7408.2|7424.4|7409.4|7424.4|7409.4|7423.2|7408.2|7
1726762650000|2024-09-19 16:17:30|||||||||2
1726762660000|2024-09-19 16:17:40|7427.9|7412.9|7431.6|7416.6|7431.6|7416.6|7427.9|7412.9|16
1726762670000|2024-09-19 16:17:50|7431.8|7416.8|7431.3|7416.3|7432.7|7417.7|7431|7416|7
1726762680000|2024-09-19 16:18:00|7432|7417|7433.2|7418.2|7433.6|7418.6|7431.2|7416.2|20
1726762690000|2024-09-19 16:18:10|7434.6|7419.6|7434.3|7419.3|7434.6|7419.6|7434.3|7419.3|8
1726762700000|2024-09-19 16:18:20|7434.4|7419.4|7433.5|7418.5|7434.4|7419.4|7431.2|7416.2|29
1726762710000|2024-09-19 16:18:30|7432.9|7417.9|7433.1|7418.1|7433.1|7418.1|7432.9|7417.9|15
1726762720000|2024-09-19 16:18:40|7433.3|7418.3|7434.8|7419.8|7435|7420|7433.3|7418.3|24
1726762730000|2024-09-19 16:18:50|7435|7420|7434.3|7419.3|7435|7420|7434.3|7419.3|7
1726762740000|2024-09-19 16:19:00|7434.1|7419.1|7433.2|7418.2|7434.1|7419.1|7433.2|7418.2|4
1726762750000|2024-09-19 16:19:10|7432.6|7417.6|7433.8|7418.8|7433.8|7418.8|7432.6|7417.6|41
1726762760000|2024-09-19 16:19:20|7434.6|7419.6|7435.2|7420.2|7435.2|7420.2|7434.6|7419.6|3
1726762770000|2024-09-19 16:19:30|||||||||1
1726762780000|2024-09-19 16:19:40|7433.4|7418.4|7433.5|7418.5|7433.5|7418.5|7432.4|7417.4|2
1726762790000|2024-09-19 16:19:50|7433.9|7418.9|7433.7|7418.7|7433.9|7418.9|7433.7|7418.7|10
1726762800000|2024-09-19 16:20:00|7434|7419|7434.9|7419.9|7434.9|7419.9|7434|7419|2
1726762810000|2024-09-19 16:20:10|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.3|7419.3|2
1726762820000|2024-09-19 16:20:20|7433.9|7418.9|7433.4|7418.4|7434.1|7419.1|7433.1|7418.1|31
1726762830000|2024-09-19 16:20:30|7433.1|7418.1|7434.3|7419.3|7435.5|7420.5|7433.1|7418.1|12
1726762840000|2024-09-19 16:20:40|7433.3|7418.3|7428.3|7413.3|7433.3|7418.3|7428.3|7413.3|8
1726762850000|2024-09-19 16:20:50|7428.6|7413.6|7429.3|7414.3|7429.3|7414.3|7428.6|7413.6|8
1726762860000|2024-09-19 16:21:00|7429.8|7414.8|7430.8|7415.8|7431|7416|7429.8|7414.8|4
1726762870000|2024-09-19 16:21:10|7432.5|7417.5|7433|7418|7433|7418|7432.5|7417.5|8
1726762880000|2024-09-19 16:21:20|7432.8|7417.8|7429.8|7414.8|7432.8|7417.8|7429.8|7414.8|37
1726762890000|2024-09-19 16:21:30|7430.4|7415.4|7437.1|7422.1|7437.1|7422.1|7430.4|7415.4|4
1726762900000|2024-09-19 16:21:40|7437.8|7422.8|7437.5|7422.5|7437.8|7422.8|7437.5|7422.5|11
1726762910000|2024-09-19 16:21:50|||||||||2
1726762920000|2024-09-19 16:22:00|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|3
1726762930000|2024-09-19 16:22:10|7437|7422|7436.5|7421.5|7437|7422|7436.3|7421.3|5
1726762940000|2024-09-19 16:22:20|||||||||2
1726762950000|2024-09-19 16:22:30|7436.3|7421.3|7436.5|7421.5|7436.5|7421.5|7436.3|7421.3|2
1726762960000|2024-09-19 16:22:40|7436.8|7421.8|7437.8|7422.8|7437.8|7422.8|7436.8|7421.8|10
1726762970000|2024-09-19 16:22:50|7437.5|7422.5|7437|7422|7437.5|7422.5|7436.4|7421.4|17
1726762980000|2024-09-19 16:23:00|7437.3|7422.3|7437|7422|7437.3|7422.3|7437|7422|12
1726762990000|2024-09-19 16:23:10|7437.3|7422.3|7437|7422|7437.3|7422.3|7437|7422|23
1726763000000|2024-09-19 16:23:20|7435.6|7420.6|7433.9|7418.9|7435.6|7420.6|7433.9|7418.9|8
1726763010000|2024-09-19 16:23:30|7434.2|7419.2|7434.6|7419.6|7434.6|7419.6|7434.2|7419.2|5
1726763020000|2024-09-19 16:23:40|7434.9|7419.9|7434.2|7419.2|7434.9|7419.9|7433.9|7418.9|58
1726763030000|2024-09-19 16:23:50|7435.6|7420.6|7435.4|7420.4|7435.9|7420.9|7435.4|7420.4|3
1726763040000|2024-09-19 16:24:00|7436|7421|7435.6|7420.6|7436.6|7421.6|7434.9|7419.9|35
1726763050000|2024-09-19 16:24:10|7435.3|7420.3|7436.8|7421.8|7436.8|7421.8|7435.3|7420.3|7
1726763060000|2024-09-19 16:24:20|7437|7422|7435.8|7420.8|7437|7422|7435.8|7420.8|3
1726763070000|2024-09-19 16:24:30|7436|7421|7436|7421|7436.7|7421.7|7436|7421|10
1726763080000|2024-09-19 16:24:40|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|2
1726763090000|2024-09-19 16:24:50|7437.5|7422.5|7437|7422|7437.5|7422.5|7436.2|7421.2|23
1726763100000|2024-09-19 16:25:00|7436.8|7421.8|7435.6|7420.6|7436.8|7421.8|7435.6|7420.6|9
1726763110000|2024-09-19 16:25:10|7435.3|7420.3|7436.7|7421.7|7436.7|7421.7|7435.3|7420.3|5
1726763120000|2024-09-19 16:25:20|7436.3|7421.3|7436|7421|7436.3|7421.3|7436|7421|7
1726763130000|2024-09-19 16:25:30|7436.2|7421.2|7440|7425|7440|7425|7436.2|7421.2|33
1726763140000|2024-09-19 16:25:40|7439.7|7424.7|7436.7|7421.7|7439.7|7424.7|7436.5|7421.5|25
1726763150000|2024-09-19 16:25:50|7436.3|7421.3|7438.7|7423.7|7438.7|7423.7|7436.3|7421.3|19
1726763160000|2024-09-19 16:26:00|7438.4|7423.4|7437.5|7422.5|7438.7|7423.7|7437|7422|14
1726763170000|2024-09-19 16:26:10|7437.9|7422.9|7438.7|7423.7|7438.9|7423.9|7437.7|7422.7|5
1726763180000|2024-09-19 16:26:20|7438.9|7423.9|7439.1|7424.1|7439.1|7424.1|7438.9|7423.9|11
1726763190000|2024-09-19 16:26:30|7439.4|7424.4|7440.1|7425.1|7440.1|7425.1|7438.4|7423.4|16
1726763210000|2024-09-19 16:26:50|7440.4|7425.4|7440.6|7425.6|7440.6|7425.6|7440.4|7425.4|7
1726763220000|2024-09-19 16:27:00|7440.3|7425.3|7439.4|7424.4|7441.5|7426.5|7439.1|7424.1|48
1726763230000|2024-09-19 16:27:10|7439.2|7424.2|7438.4|7423.4|7439.2|7424.2|7438.4|7423.4|2
1726763240000|2024-09-19 16:27:20|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|0
1726763250000|2024-09-19 16:27:30|7438.7|7423.7|7436.7|7421.7|7438.7|7423.7|7434|7419|16
1726763260000|2024-09-19 16:27:40|7437.7|7422.7|7435.9|7420.9|7438.9|7423.9|7435.9|7420.9|37
1726763270000|2024-09-19 16:27:50|7435.2|7420.2|7435.5|7420.5|7435.5|7420.5|7435.2|7420.2|2
1726763280000|2024-09-19 16:28:00|7435.7|7420.7|7438.7|7423.7|7438.7|7423.7|7435.7|7420.7|4
1726763290000|2024-09-19 16:28:10|7437.9|7422.9|7437.1|7422.1|7437.9|7422.9|7436.6|7421.6|27
1726763300000|2024-09-19 16:28:20|7436.4|7421.4|7436.4|7421.4|7436.6|7421.6|7436.4|7421.4|14
1726763310000|2024-09-19 16:28:30|7437.7|7422.7|7437.8|7422.8|7437.8|7422.8|7437.7|7422.7|7
1726763320000|2024-09-19 16:28:40|7437.6|7422.6|7437.7|7422.7|7437.7|7422.7|7437|7422|19
1726763330000|2024-09-19 16:28:50|7439.2|7424.2|7439.4|7424.4|7439.4|7424.4|7437.7|7422.7|15
1726763340000|2024-09-19 16:29:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|2
1726763350000|2024-09-19 16:29:10|7439.2|7424.2|7437.9|7422.9|7439.4|7424.4|7437.9|7422.9|5
1726763360000|2024-09-19 16:29:20|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1726763370000|2024-09-19 16:29:30|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|2
1726763390000|2024-09-19 16:29:50|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|4
1726763400000|2024-09-19 16:30:00|7438.4|7423.4|7440.3|7425.3|7441.1|7426.1|7438.4|7423.4|35
1726763410000|2024-09-19 16:30:10|7440|7425|7440|7425|7440|7425|7440|7425|1
1726763420000|2024-09-19 16:30:20|||||||||1
1726763450000|2024-09-19 16:30:50|7439.1|7424.1|7439.9|7424.9|7440.1|7425.1|7438.8|7423.8|5
1726763460000|2024-09-19 16:31:00|7439.6|7424.6|7438.8|7423.8|7439.6|7424.6|7438.6|7423.6|11
1726763470000|2024-09-19 16:31:10|7439.3|7424.3|7439.5|7424.5|7439.5|7424.5|7439.3|7424.3|20
1726763480000|2024-09-19 16:31:20|7440|7425|7440|7425|7440|7425|7440|7425|3
1726763490000|2024-09-19 16:31:30|7439.8|7424.8|7439.8|7424.8|7440|7425|7439.8|7424.8|1
1726763500000|2024-09-19 16:31:40|7438.6|7423.6|7438.6|7423.6|7439.1|7424.1|7438.1|7423.1|6
1726763510000|2024-09-19 16:31:50|7438.4|7423.4|7438.6|7423.6|7438.6|7423.6|7438.1|7423.1|8
1726763520000|2024-09-19 16:32:00|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|1
1726763530000|2024-09-19 16:32:10|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|2
1726763540000|2024-09-19 16:32:20|7440.1|7425.1|7441|7426|7441|7426|7438.6|7423.6|10
1726763550000|2024-09-19 16:32:30|7440.7|7425.7|7440.9|7425.9|7441.4|7426.4|7440.7|7425.7|9
1726763560000|2024-09-19 16:32:40|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7441.1|7426.1|0
1726763570000|2024-09-19 16:32:50|7441.9|7426.9|7443.4|7428.4|7443.4|7428.4|7441.9|7426.9|8
1726763580000|2024-09-19 16:33:00|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.5|7428.5|27
1726763590000|2024-09-19 16:33:10|7445.5|7430.5|7445|7430|7445.5|7430.5|7445|7430|65
1726763600000|2024-09-19 16:33:20|7445.3|7430.3|7444.1|7429.1|7445.3|7430.3|7444.1|7429.1|7
1726763610000|2024-09-19 16:33:30|7443.8|7428.8|7444.5|7429.5|7444.5|7429.5|7443.8|7428.8|75
1726763620000|2024-09-19 16:33:40|7444.3|7429.3|7440.7|7425.7|7444.3|7429.3|7440.7|7425.7|46
1726763630000|2024-09-19 16:33:50|7441|7426|7441.6|7426.6|7441.6|7426.6|7441|7426|2
1726763640000|2024-09-19 16:34:00|7441.9|7426.9|7442.4|7427.4|7442.4|7427.4|7441.9|7426.9|2
1726763650000|2024-09-19 16:34:10|7442.6|7427.6|7441.4|7426.4|7442.9|7427.9|7441.4|7426.4|5
1726763660000|2024-09-19 16:34:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1726763670000|2024-09-19 16:34:30|7440.9|7425.9|7438.8|7423.8|7440.9|7425.9|7438.3|7423.3|26
1726763680000|2024-09-19 16:34:40|7438.2|7423.2|7440.1|7425.1|7440.1|7425.1|7437|7422|8
1726763690000|2024-09-19 16:34:50|7439.9|7424.9|7438.9|7423.9|7439.9|7424.9|7438.4|7423.4|15
1726763700000|2024-09-19 16:35:00|7439.1|7424.1|7440.1|7425.1|7440.1|7425.1|7439.1|7424.1|3
1726763710000|2024-09-19 16:35:10|7439.8|7424.8|7439.3|7424.3|7439.8|7424.8|7437.5|7422.5|13
1726763720000|2024-09-19 16:35:20|7439.6|7424.6|7437.6|7422.6|7439.6|7424.6|7437.6|7422.6|3
1726763730000|2024-09-19 16:35:30|7437.9|7422.9|7438.3|7423.3|7439.1|7424.1|7437.9|7422.9|5
1726763740000|2024-09-19 16:35:40|7438.9|7423.9|7437.6|7422.6|7438.9|7423.9|7437.6|7422.6|9
1726763750000|2024-09-19 16:35:50|7437.7|7422.7|7437.9|7422.9|7437.9|7422.9|7437.7|7422.7|1
1726763760000|2024-09-19 16:36:00|7437.3|7422.3|7438.8|7423.8|7439.8|7424.8|7437.3|7422.3|21
1726763770000|2024-09-19 16:36:10|7438.6|7423.6|7437.8|7422.8|7438.6|7423.6|7437.8|7422.8|3
1726763780000|2024-09-19 16:36:20|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|2
1726763790000|2024-09-19 16:36:30|7437.9|7422.9|7438.3|7423.3|7438.3|7423.3|7437.9|7422.9|0
1726763800000|2024-09-19 16:36:40|7440.1|7425.1|7439.1|7424.1|7440.3|7425.3|7438.5|7423.5|27
1726763810000|2024-09-19 16:36:50|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.1|7422.1|12
1726763820000|2024-09-19 16:37:00|7437.4|7422.4|7438.1|7423.1|7438.8|7423.8|7436.1|7421.1|24
1726763830000|2024-09-19 16:37:10|7439.7|7424.7|7440.2|7425.2|7440.2|7425.2|7439.7|7424.7|14
1726763840000|2024-09-19 16:37:20|7440|7425|7440|7425|7440|7425|7440|7425|0
1726763860000|2024-09-19 16:37:40|||||||||2
1726763870000|2024-09-19 16:37:50|||||||||1
1726763880000|2024-09-19 16:38:00|7441.2|7426.2|7444.5|7429.5|7444.5|7429.5|7441.2|7426.2|5
1726763890000|2024-09-19 16:38:10|7444|7429|7444|7429|7444|7429|7444|7429|2
1726763900000|2024-09-19 16:38:20|7443.8|7428.8|7443.7|7428.7|7444|7429|7442.2|7427.2|14
1726763910000|2024-09-19 16:38:30|7444.4|7429.4|7443.7|7428.7|7444.4|7429.4|7443.5|7428.5|15
1726763920000|2024-09-19 16:38:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|3
1726763930000|2024-09-19 16:38:50|7443.7|7428.7|7444|7429|7444|7429|7443.7|7428.7|5
1726763940000|2024-09-19 16:39:00|7444.2|7429.2|7444.4|7429.4|7444.4|7429.4|7444.2|7429.2|3
1726763960000|2024-09-19 16:39:20|7442.5|7427.5|7441.8|7426.8|7442.6|7427.6|7441|7426|5
1726763970000|2024-09-19 16:39:30|7441.6|7426.6|7443.9|7428.9|7443.9|7428.9|7441.6|7426.6|8
1726763980000|2024-09-19 16:39:40|7443.5|7428.5|7443.7|7428.7|7443.9|7428.9|7443.5|7428.5|1
1726763990000|2024-09-19 16:39:50|||||||||3
1726764000000|2024-09-19 16:40:00|||||||||6
1726764020000|2024-09-19 16:40:20|||||||||5
1726764040000|2024-09-19 16:40:40|||||||||14
1726764050000|2024-09-19 16:40:50|||||||||3
1726764060000|2024-09-19 16:41:00|7444.2|7429.2|7442.3|7427.3|7444.2|7429.2|7442.3|7427.3|25
1726764070000|2024-09-19 16:41:10|||||||||3
1726764080000|2024-09-19 16:41:20|7443.1|7428.1|7442.9|7427.9|7443.1|7428.1|7442.7|7427.7|3
1726764100000|2024-09-19 16:41:40|7440.5|7425.5|7443.7|7428.7|7443.7|7428.7|7440.4|7425.4|51
1726764110000|2024-09-19 16:41:50|7444.3|7429.3|7444.1|7429.1|7444.8|7429.8|7443.7|7428.7|3
1726764120000|2024-09-19 16:42:00|7444.8|7429.8|7444.3|7429.3|7444.8|7429.8|7443.3|7428.3|34
1726764130000|2024-09-19 16:42:10|7444.6|7429.6|7444.8|7429.8|7445.1|7430.1|7444.6|7429.6|11
1726764140000|2024-09-19 16:42:20|7445.1|7430.1|7444|7429|7445.1|7430.1|7443.5|7428.5|6
1726764150000|2024-09-19 16:42:30|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442|7427|1
1726764160000|2024-09-19 16:42:40|7442.7|7427.7|7443.3|7428.3|7443.3|7428.3|7442.7|7427.7|0
1726764170000|2024-09-19 16:42:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|2
1726764180000|2024-09-19 16:43:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1726764190000|2024-09-19 16:43:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|13
1726764200000|2024-09-19 16:43:20|7442.1|7427.1|7442.5|7427.5|7442.5|7427.5|7441.5|7426.5|21
1726764210000|2024-09-19 16:43:30|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|0
1726764220000|2024-09-19 16:43:40|7443.3|7428.3|7442.9|7427.9|7443.3|7428.3|7442.9|7427.9|3
1726764230000|2024-09-19 16:43:50|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.3|7427.3|1
1726764240000|2024-09-19 16:44:00|7443.1|7428.1|7442|7427|7443.5|7428.5|7442|7427|6
1726764250000|2024-09-19 16:44:10|7441.7|7426.7|7441.5|7426.5|7441.7|7426.7|7441.3|7426.3|4
1726764260000|2024-09-19 16:44:20|7442.1|7427.1|7443.7|7428.7|7443.7|7428.7|7442.1|7427.1|5
1726764270000|2024-09-19 16:44:30|7443|7428|7443.2|7428.2|7443.2|7428.2|7443|7428|2
1726764290000|2024-09-19 16:44:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|4
1726764300000|2024-09-19 16:45:00|7443.4|7428.4|7443.7|7428.7|7443.7|7428.7|7443.2|7428.2|4
1726764320000|2024-09-19 16:45:20|7443.5|7428.5|7439.7|7424.7|7443.5|7428.5|7439.7|7424.7|12
1726764330000|2024-09-19 16:45:30|7439.4|7424.4|7440.8|7425.8|7441.1|7426.1|7439.4|7424.4|11
1726764340000|2024-09-19 16:45:40|7438.1|7423.1|7437.1|7422.1|7438.1|7423.1|7437.1|7422.1|42
1726764350000|2024-09-19 16:45:50|7436.3|7421.3|7431.2|7416.2|7436.3|7421.3|7431.2|7416.2|21
1726764360000|2024-09-19 16:46:00|7432.4|7417.4|7432.7|7417.7|7433.5|7418.5|7432.4|7417.4|0
1726764370000|2024-09-19 16:46:10|7433.2|7418.2|7433.2|7418.2|7433.7|7418.7|7432.9|7417.9|4
1726764380000|2024-09-19 16:46:20|7432.9|7417.9|7432.5|7417.5|7432.9|7417.9|7432.5|7417.5|1
1726764390000|2024-09-19 16:46:30|7431.9|7416.9|7431.3|7416.3|7431.9|7416.9|7431.3|7416.3|1
1726764400000|2024-09-19 16:46:40|7430.8|7415.8|7430.2|7415.2|7431|7416|7428.8|7413.8|13
1726764410000|2024-09-19 16:46:50|7430.8|7415.8|7430.5|7415.5|7430.8|7415.8|7429.5|7414.5|13
1726764420000|2024-09-19 16:47:00|7430.7|7415.7|7431.4|7416.4|7431.4|7416.4|7430.7|7415.7|16
1726764430000|2024-09-19 16:47:10|7431.1|7416.1|7428.8|7413.8|7431.1|7416.1|7428.8|7413.8|4
1726764440000|2024-09-19 16:47:20|7427.6|7412.6|7428|7413|7428|7413|7427.6|7412.6|8
1726764450000|2024-09-19 16:47:30|7428.2|7413.2|7428.5|7413.5|7428.5|7413.5|7427.8|7412.8|9
1726764460000|2024-09-19 16:47:40|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|0
1726764470000|2024-09-19 16:47:50|7428.2|7413.2|7426.7|7411.7|7428.2|7413.2|7424.4|7409.4|7
1726764480000|2024-09-19 16:48:00|7427.7|7412.7|7430.5|7415.5|7430.5|7415.5|7427.7|7412.7|10
1726764490000|2024-09-19 16:48:10|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|23
1726764500000|2024-09-19 16:48:20|7432.2|7417.2|7430.2|7415.2|7432.4|7417.4|7430.2|7415.2|10
1726764510000|2024-09-19 16:48:30|||||||||1
1726764520000|2024-09-19 16:48:40|7430.7|7415.7|7430.9|7415.9|7430.9|7415.9|7430.7|7415.7|1
1726764530000|2024-09-19 16:48:50|7431.4|7416.4|7432.4|7417.4|7432.4|7417.4|7431.4|7416.4|2
1726764540000|2024-09-19 16:49:00|7434.2|7419.2|7435.8|7420.8|7436.1|7421.1|7434.2|7419.2|4
1726764550000|2024-09-19 16:49:10|7435.3|7420.3|7436|7421|7436|7421|7435.3|7420.3|3
1726764560000|2024-09-19 16:49:20|7434.8|7419.8|7434.8|7419.8|7435.8|7420.8|7434.1|7419.1|20
1726764570000|2024-09-19 16:49:30|7434.4|7419.4|7434.3|7419.3|7434.4|7419.4|7434.1|7419.1|5
1726764580000|2024-09-19 16:49:40|7434.5|7419.5|7434.8|7419.8|7434.8|7419.8|7434.5|7419.5|1
1726764590000|2024-09-19 16:49:50|7435|7420|7436.1|7421.1|7436.1|7421.1|7435|7420|4
1726764600000|2024-09-19 16:50:00|7437|7422|7438.5|7423.5|7438.5|7423.5|7437|7422|3
1726764610000|2024-09-19 16:50:10|7436.3|7421.3|7437.2|7422.2|7437.2|7422.2|7436.3|7421.3|13
1726764620000|2024-09-19 16:50:20|7437.5|7422.5|7433.8|7418.8|7438|7423|7433.6|7418.6|38
1726764640000|2024-09-19 16:50:40|7435|7420|7434.8|7419.8|7435|7420|7434.8|7419.8|2
1726764650000|2024-09-19 16:50:50|7435|7420|7436|7421|7436|7421|7435|7420|1
1726764660000|2024-09-19 16:51:00|7435.2|7420.2|7436.1|7421.1|7436.1|7421.1|7435|7420|11
1726764670000|2024-09-19 16:51:10|7437|7422|7435.2|7420.2|7437|7422|7434.7|7419.7|18
1726764680000|2024-09-19 16:51:20|7436|7421|7436|7421|7436|7421|7436|7421|5
1726764690000|2024-09-19 16:51:30|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7
1726764710000|2024-09-19 16:51:50|7437.1|7422.1|7436.1|7421.1|7437.4|7422.4|7436.1|7421.1|10
1726764720000|2024-09-19 16:52:00|7436.4|7421.4|7437.6|7422.6|7437.6|7422.6|7436.4|7421.4|4
1726764730000|2024-09-19 16:52:10|7437.4|7422.4|7435.1|7420.1|7437.4|7422.4|7434.4|7419.4|23
1726764740000|2024-09-19 16:52:20|7435.4|7420.4|7433.9|7418.9|7435.4|7420.4|7433.4|7418.4|3
1726764750000|2024-09-19 16:52:30|7433.7|7418.7|7433|7418|7433.7|7418.7|7432.8|7417.8|6
1726764760000|2024-09-19 16:52:40|7432.7|7417.7|7433.2|7418.2|7433.2|7418.2|7432.4|7417.4|2
1726764770000|2024-09-19 16:52:50|||||||||2
1726764780000|2024-09-19 16:53:00|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1726764790000|2024-09-19 16:53:10|7434|7419|7433.7|7418.7|7434|7419|7433.7|7418.7|5
1726764800000|2024-09-19 16:53:20|7433.9|7418.9|7429.3|7414.3|7433.9|7418.9|7429.1|7414.1|17
1726764810000|2024-09-19 16:53:30|7428.1|7413.1|7425.7|7410.7|7428.1|7413.1|7424.9|7409.9|26
1726764820000|2024-09-19 16:53:40|7423.8|7408.8|7423.7|7408.7|7425.3|7410.3|7423.7|7408.7|11
1726764830000|2024-09-19 16:53:50|7423.9|7408.9|7422.2|7407.2|7423.9|7408.9|7421.7|7406.7|5
1726764840000|2024-09-19 16:54:00|7423|7408|7424.2|7409.2|7424.2|7409.2|7423|7408|19
1726764850000|2024-09-19 16:54:10|7423.6|7408.6|7422.7|7407.7|7423.6|7408.6|7421.5|7406.5|51
1726764860000|2024-09-19 16:54:20|7423.2|7408.2|7419.8|7404.8|7423.2|7408.2|7419.8|7404.8|9
1726764870000|2024-09-19 16:54:30|7419.6|7404.6|7419.3|7404.3|7419.6|7404.6|7419.3|7404.3|1
1726764880000|2024-09-19 16:54:40|7418.7|7403.7|7419|7404|7419|7404|7417.6|7402.6|12
1726764890000|2024-09-19 16:54:50|7419.1|7404.1|7417.4|7402.4|7419.1|7404.1|7417.4|7402.4|1
1726764900000|2024-09-19 16:55:00|7417.6|7402.6|7413.8|7398.8|7418.9|7403.9|7413.8|7398.8|4
1726764910000|2024-09-19 16:55:10|7413.5|7398.5|7413.4|7398.4|7414.9|7399.9|7413.4|7398.4|34
1726764920000|2024-09-19 16:55:20|7412.9|7397.9|7413.9|7398.9|7413.9|7398.9|7412.8|7397.8|3
1726764930000|2024-09-19 16:55:30|7414.1|7399.1|7414.2|7399.2|7414.7|7399.7|7413.4|7398.4|5
1726764940000|2024-09-19 16:55:40|7416.1|7401.1|7417.2|7402.2|7417.4|7402.4|7415.2|7400.2|17
1726764950000|2024-09-19 16:55:50|7417.8|7402.8|7418|7403|7418|7403|7417.8|7402.8|1
1726764960000|2024-09-19 16:56:00|7418.5|7403.5|7419.2|7404.2|7419.2|7404.2|7418|7403|5
1726764970000|2024-09-19 16:56:10|7420.3|7405.3|7420|7405|7420.3|7405.3|7420|7405|4
1726764980000|2024-09-19 16:56:20|7420.3|7405.3|7419.3|7404.3|7420.5|7405.5|7417.6|7402.6|12
1726764990000|2024-09-19 16:56:30|||||||||1
1726765000000|2024-09-19 16:56:40|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1726765010000|2024-09-19 16:56:50|7419.9|7404.9|7420.9|7405.9|7420.9|7405.9|7419.9|7404.9|10
1726765020000|2024-09-19 16:57:00|7420.6|7405.6|7417.8|7402.8|7420.6|7405.6|7417.8|7402.8|3
1726765030000|2024-09-19 16:57:10|7416.4|7401.4|7416|7401|7416.5|7401.5|7415.5|7400.5|26
1726765040000|2024-09-19 16:57:20|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7414.8|7399.8|25
1726765050000|2024-09-19 16:57:30|7416|7401|7416.4|7401.4|7416.5|7401.5|7415.1|7400.1|10
1726765060000|2024-09-19 16:57:40|7416.6|7401.6|7417.2|7402.2|7417.2|7402.2|7416.6|7401.6|1
1726765070000|2024-09-19 16:57:50|7418.9|7403.9|7418.9|7403.9|7419|7404|7418.7|7403.7|9
1726765080000|2024-09-19 16:58:00|7418.7|7403.7|7419.1|7404.1|7419.1|7404.1|7418.7|7403.7|1
1726765090000|2024-09-19 16:58:10|7418.7|7403.7|7418.9|7403.9|7418.9|7403.9|7418.7|7403.7|5
1726765100000|2024-09-19 16:58:20|7419.2|7404.2|7417.4|7402.4|7419.2|7404.2|7417|7402|28
1726765110000|2024-09-19 16:58:30|7415.9|7400.9|7416.8|7401.8|7417.7|7402.7|7415.9|7400.9|22
1726765120000|2024-09-19 16:58:40|7416.3|7401.3|7415.6|7400.6|7417.1|7402.1|7415.5|7400.5|21
1726765130000|2024-09-19 16:58:50|7415.4|7400.4|7413.9|7398.9|7415.4|7400.4|7413.4|7398.4|10
1726765140000|2024-09-19 16:59:00|7414.1|7399.1|7413.9|7398.9|7414.6|7399.6|7413.9|7398.9|1
1726765150000|2024-09-19 16:59:10|7414.2|7399.2|7418.4|7403.4|7418.4|7403.4|7414.2|7399.2|11
1726765160000|2024-09-19 16:59:20|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|2
1726765170000|2024-09-19 16:59:30|7420.6|7405.6|7420.8|7405.8|7420.8|7405.8|7420.6|7405.6|2
1726765180000|2024-09-19 16:59:40|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|1
1726765190000|2024-09-19 16:59:50|7420.1|7405.1|7420.4|7405.4|7420.4|7405.4|7420.1|7405.1|4
1726765200000|2024-09-19 17:00:00|7420.1|7405.1|7414.5|7399.5|7420.1|7405.1|7414.5|7399.5|6
1726765210000|2024-09-19 17:00:10|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|3
1726765220000|2024-09-19 17:00:20|||||||||7
1726765230000|2024-09-19 17:00:30|||||||||4
1726765240000|2024-09-19 17:00:40|||||||||3
1726765260000|2024-09-19 17:01:00|7413.3|7398.3|7413.1|7398.1|7413.3|7398.3|7413.1|7398.1|2
1726765270000|2024-09-19 17:01:10|7412.5|7397.5|7410.9|7395.9|7414.5|7399.5|7410.9|7395.9|41
1726765280000|2024-09-19 17:01:20|||||||||13
1726765290000|2024-09-19 17:01:30|7411.6|7396.6|7412.5|7397.5|7412.5|7397.5|7411.6|7396.6|0
1726765300000|2024-09-19 17:01:40|||||||||6
1726765310000|2024-09-19 17:01:50|7412.3|7397.3|7410.2|7395.2|7412.5|7397.5|7409.7|7394.7|52
1726765320000|2024-09-19 17:02:00|7409.9|7394.9|7407.7|7392.7|7409.9|7394.9|7406.9|7391.9|14
1726765340000|2024-09-19 17:02:20|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|2
1726765350000|2024-09-19 17:02:30|7408.8|7393.8|7407.4|7392.4|7408.8|7393.8|7407.4|7392.4|3
1726765360000|2024-09-19 17:02:40|7407.1|7392.1|7407.4|7392.4|7407.6|7392.6|7406.2|7391.2|25
1726765370000|2024-09-19 17:02:50|7407.6|7392.6|7408.7|7393.7|7408.8|7393.8|7407.6|7392.6|0
1726765380000|2024-09-19 17:03:00|7408|7393|7407.4|7392.4|7408|7393|7407.4|7392.4|5
1726765390000|2024-09-19 17:03:10|7407.1|7392.1|7407.4|7392.4|7407.4|7392.4|7407.1|7392.1|1
1726765400000|2024-09-19 17:03:20|7406.6|7391.6|7406|7391|7406.6|7391.6|7406|7391|16
1726765410000|2024-09-19 17:03:30|7405.7|7390.7|7406.2|7391.2|7406.9|7391.9|7405.7|7390.7|8
1726765420000|2024-09-19 17:03:40|7406.5|7391.5|7406.9|7391.9|7406.9|7391.9|7406.5|7391.5|1
1726765430000|2024-09-19 17:03:50|||||||||1
1726765440000|2024-09-19 17:04:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7405.1|7390.1|3
1726765450000|2024-09-19 17:04:10|7406.3|7391.3|7401.8|7386.8|7406.3|7391.3|7401.8|7386.8|11
1726765460000|2024-09-19 17:04:20|7401.7|7386.7|7400.6|7385.6|7401.7|7386.7|7400.6|7385.6|26
1726765470000|2024-09-19 17:04:30|7401.5|7386.5|7402|7387|7402|7387|7401.5|7386.5|2
1726765480000|2024-09-19 17:04:40|7404|7389|7403.9|7388.9|7404.2|7389.2|7403.9|7388.9|4
1726765490000|2024-09-19 17:04:50|7404.1|7389.1|7402.6|7387.6|7404.1|7389.1|7402.6|7387.6|2
1726765500000|2024-09-19 17:05:00|7403.2|7388.2|7401.8|7386.8|7403.4|7388.4|7401.8|7386.8|20
1726765510000|2024-09-19 17:05:10|7402|7387|7402.5|7387.5|7402.5|7387.5|7402|7387|0
1726765520000|2024-09-19 17:05:20|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.1|7387.1|1
1726765530000|2024-09-19 17:05:30|7403|7388|7404|7389|7404.7|7389.7|7403|7388|3
1726765540000|2024-09-19 17:05:40|7404.3|7389.3|7399.3|7384.3|7404.3|7389.3|7399.1|7384.1|1
1726765550000|2024-09-19 17:05:50|7399.7|7384.7|7400.1|7385.1|7400.3|7385.3|7399.7|7384.7|0
1726765560000|2024-09-19 17:06:00|7399|7384|7399.8|7384.8|7399.8|7384.8|7399|7384|2
1726765570000|2024-09-19 17:06:10|7399.6|7384.6|7399.8|7384.8|7399.8|7384.8|7399.3|7384.3|14
1726765580000|2024-09-19 17:06:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|0
1726765590000|2024-09-19 17:06:30|7400.4|7385.4|7396.3|7381.3|7400.4|7385.4|7396.3|7381.3|29
1726765600000|2024-09-19 17:06:40|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|0
1726765610000|2024-09-19 17:06:50|7396.6|7381.6|7397|7382|7397|7382|7396.4|7381.4|10
1726765620000|2024-09-19 17:07:00|7396.2|7381.2|7395.5|7380.5|7396.4|7381.4|7395.5|7380.5|0
1726765630000|2024-09-19 17:07:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7394.7|7379.7|30
1726765650000|2024-09-19 17:07:30|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.2|7380.2|3
1726765660000|2024-09-19 17:07:40|7395.5|7380.5|7395.9|7380.9|7395.9|7380.9|7395.3|7380.3|8
1726765670000|2024-09-19 17:07:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1726765680000|2024-09-19 17:08:00|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|9
1726765690000|2024-09-19 17:08:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|20
1726765700000|2024-09-19 17:08:20|7395.4|7380.4|7395.9|7380.9|7395.9|7380.9|7395.4|7380.4|12
1726765710000|2024-09-19 17:08:30|7396.4|7381.4|7396.9|7381.9|7396.9|7381.9|7396.4|7381.4|1
1726765720000|2024-09-19 17:08:40|7396.2|7381.2|7396.7|7381.7|7397|7382|7396.2|7381.2|3
1726765740000|2024-09-19 17:09:00|7396.3|7381.3|7395.3|7380.3|7396.3|7381.3|7395.3|7380.3|3
1726765750000|2024-09-19 17:09:10|7395|7380|7395.7|7380.7|7395.7|7380.7|7395|7380|1
1726765760000|2024-09-19 17:09:20|||||||||1
1726765770000|2024-09-19 17:09:30|||||||||1
1726765780000|2024-09-19 17:09:40|7395.9|7380.9|7396.1|7381.1|7396.1|7381.1|7395.4|7380.4|4
1726765790000|2024-09-19 17:09:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7396.9|7381.9|6
1726765800000|2024-09-19 17:10:00|7397|7382|7395.3|7380.3|7397|7382|7395.3|7380.3|11
1726765810000|2024-09-19 17:10:10|7395|7380|7395|7380|7395|7380|7395|7380|0
1726765820000|2024-09-19 17:10:20|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|5
1726765830000|2024-09-19 17:10:30|7396.2|7381.2|7398|7383|7398.5|7383.5|7396.2|7381.2|6
1726765840000|2024-09-19 17:10:40|7397.7|7382.7|7395.8|7380.8|7397.7|7382.7|7395.8|7380.8|24
1726765850000|2024-09-19 17:10:50|7395.2|7380.2|7393.6|7378.6|7395.2|7380.2|7393.6|7378.6|2
1726765860000|2024-09-19 17:11:00|7394|7379|7394|7379|7394|7379|7394|7379|20
1726765870000|2024-09-19 17:11:10|7393.8|7378.8|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|12
1726765880000|2024-09-19 17:11:20|7394.5|7379.5|7393.5|7378.5|7394.5|7379.5|7393.5|7378.5|2
1726765890000|2024-09-19 17:11:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1726765910000|2024-09-19 17:11:50|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|2
1726765920000|2024-09-19 17:12:00|7394.7|7379.7|7395.5|7380.5|7395.5|7380.5|7394.7|7379.7|1
1726765930000|2024-09-19 17:12:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1726765940000|2024-09-19 17:12:20|7394.4|7379.4|7395.2|7380.2|7395.4|7380.4|7394.4|7379.4|13
1726765950000|2024-09-19 17:12:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.2|7380.2|12
1726765960000|2024-09-19 17:12:40|7396.1|7381.1|7395.9|7380.9|7396.7|7381.7|7395.7|7380.7|1
1726765970000|2024-09-19 17:12:50|7396.2|7381.2|7395.8|7380.8|7396.3|7381.3|7394.8|7379.8|22
1726765980000|2024-09-19 17:13:00|7395.4|7380.4|7393.5|7378.5|7395.4|7380.4|7392.7|7377.7|15
1726765990000|2024-09-19 17:13:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|0
1726766010000|2024-09-19 17:13:30|7394.6|7379.6|7391.8|7376.8|7394.6|7379.6|7391.8|7376.8|8
1726766020000|2024-09-19 17:13:40|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|0
1726766030000|2024-09-19 17:13:50|7393.1|7378.1|7392.4|7377.4|7394.4|7379.4|7392.4|7377.4|6
1726766040000|2024-09-19 17:14:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|17
1726766050000|2024-09-19 17:14:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1726766060000|2024-09-19 17:14:20|||||||||4
1726766070000|2024-09-19 17:14:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|8
1726766080000|2024-09-19 17:14:40|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393.6|7378.6|3
1726766090000|2024-09-19 17:14:50|7394.6|7379.6|7390.1|7375.1|7396.1|7381.1|7390.1|7375.1|7
1726766100000|2024-09-19 17:15:00|7389.9|7374.9|7389.4|7374.4|7390.4|7375.4|7389.4|7374.4|3
1726766110000|2024-09-19 17:15:10|7389.7|7374.7|7389.4|7374.4|7389.7|7374.7|7389.2|7374.2|2
1726766120000|2024-09-19 17:15:20|7390.2|7375.2|7389.7|7374.7|7390.2|7375.2|7389.4|7374.4|5
1726766130000|2024-09-19 17:15:30|7389.4|7374.4|7390.7|7375.7|7390.7|7375.7|7389.4|7374.4|4
1726766140000|2024-09-19 17:15:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1726766150000|2024-09-19 17:15:50|||||||||1
1726766160000|2024-09-19 17:16:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|2
1726766170000|2024-09-19 17:16:10|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|0
1726766180000|2024-09-19 17:16:20|7391.4|7376.4|7391.5|7376.5|7392.2|7377.2|7391|7376|21
1726766190000|2024-09-19 17:16:30|7391.3|7376.3|7391.4|7376.4|7392.1|7377.1|7391.2|7376.2|38
1726766200000|2024-09-19 17:16:40|7389.2|7374.2|7386.6|7371.6|7389.2|7374.2|7386.6|7371.6|12
1726766210000|2024-09-19 17:16:50|7387|7372|7385.5|7370.5|7387|7372|7385.5|7370.5|45
1726766220000|2024-09-19 17:17:00|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|9
1726766230000|2024-09-19 17:17:10|7386|7371|7386.3|7371.3|7387.1|7372.1|7386|7371|9
1726766240000|2024-09-19 17:17:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7
1726766250000|2024-09-19 17:17:30|7387.1|7372.1|7386.5|7371.5|7387.4|7372.4|7386.5|7371.5|5
1726766260000|2024-09-19 17:17:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1726766270000|2024-09-19 17:17:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|8
1726766280000|2024-09-19 17:18:00|7383.1|7368.1|7380.2|7365.2|7383.1|7368.1|7380.2|7365.2|92
1726766290000|2024-09-19 17:18:10|7378.8|7363.8|7379|7364|7379|7364|7377.9|7362.9|8
1726766300000|2024-09-19 17:18:20|7378.6|7363.6|7377.7|7362.7|7378.6|7363.6|7377.7|7362.7|6
1726766310000|2024-09-19 17:18:30|7378.3|7363.3|7378.6|7363.6|7378.6|7363.6|7378.3|7363.3|8
1726766320000|2024-09-19 17:18:40|7378.3|7363.3|7376.1|7361.1|7378.4|7363.4|7376.1|7361.1|7
1726766340000|2024-09-19 17:19:00|7377.5|7362.5|7376|7361|7377.8|7362.8|7376|7361|10
1726766350000|2024-09-19 17:19:10|7376.3|7361.3|7377.7|7362.7|7377.7|7362.7|7374.7|7359.7|30
1726766360000|2024-09-19 17:19:20|7379.9|7364.9|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|5
1726766370000|2024-09-19 17:19:30|7377.7|7362.7|7376.9|7361.9|7377.7|7362.7|7376.9|7361.9|14
1726766380000|2024-09-19 17:19:40|7376.7|7361.7|7376.4|7361.4|7376.7|7361.7|7376.4|7361.4|0
1726766390000|2024-09-19 17:19:50|7375.9|7360.9|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|6
1726766400000|2024-09-19 17:20:00|7376.1|7361.1|7376.5|7361.5|7376.5|7361.5|7375.9|7360.9|16
1726766410000|2024-09-19 17:20:10|7377.5|7362.5|7379.4|7364.4|7379.4|7364.4|7377.5|7362.5|5
1726766420000|2024-09-19 17:20:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|2
1726766430000|2024-09-19 17:20:30|7379.9|7364.9|7380.3|7365.3|7380.3|7365.3|7379.9|7364.9|0
1726766450000|2024-09-19 17:20:50|7379.9|7364.9|7384.3|7369.3|7384.3|7369.3|7379.9|7364.9|4
1726766460000|2024-09-19 17:21:00|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|1
1726766480000|2024-09-19 17:21:20|7386|7371|7384.9|7369.9|7386.5|7371.5|7384.9|7369.9|34
1726766490000|2024-09-19 17:21:30|7385.5|7370.5|7386|7371|7386|7371|7385.5|7370.5|1
1726766500000|2024-09-19 17:21:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1726766510000|2024-09-19 17:21:50|7386|7371|7386.9|7371.9|7386.9|7371.9|7386|7371|1
1726766520000|2024-09-19 17:22:00|7387.6|7372.6|7388.1|7373.1|7388.1|7373.1|7387.6|7372.6|2
1726766530000|2024-09-19 17:22:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7
1726766540000|2024-09-19 17:22:20|7387.2|7372.2|7385.4|7370.4|7387.2|7372.2|7385.2|7370.2|2
1726766550000|2024-09-19 17:22:30|||||||||1
1726766560000|2024-09-19 17:22:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1726766570000|2024-09-19 17:22:50|||||||||1
1726766580000|2024-09-19 17:23:00|7385.5|7370.5|7382.8|7367.8|7385.5|7370.5|7382.3|7367.3|6
1726766610000|2024-09-19 17:23:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|1
1726766620000|2024-09-19 17:23:40|7379.4|7364.4|7381|7366|7381|7366|7379.3|7364.3|26
1726766630000|2024-09-19 17:23:50|7381.1|7366.1|7380.9|7365.9|7382|7367|7380.9|7365.9|1
1726766640000|2024-09-19 17:24:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1726766650000|2024-09-19 17:24:10|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|3
1726766660000|2024-09-19 17:24:20|7379.8|7364.8|7375.7|7360.7|7379.8|7364.8|7374.3|7359.3|16
1726766670000|2024-09-19 17:24:30|7375.4|7360.4|7378.1|7363.1|7378.1|7363.1|7375.4|7360.4|6
1726766680000|2024-09-19 17:24:40|7378.9|7363.9|7379.1|7364.1|7379.1|7364.1|7378.9|7363.9|2
1726766690000|2024-09-19 17:24:50|7379.9|7364.9|7375.2|7360.2|7379.9|7364.9|7374.7|7359.7|16
1726766700000|2024-09-19 17:25:00|7375.5|7360.5|7376.6|7361.6|7377|7362|7375.5|7360.5|6
1726766710000|2024-09-19 17:25:10|7376.9|7361.9|7377.2|7362.2|7377.9|7362.9|7376.9|7361.9|3
1726766720000|2024-09-19 17:25:20|7377|7362|7377.2|7362.2|7377.2|7362.2|7376.9|7361.9|0
1726766730000|2024-09-19 17:25:30|7378.5|7363.5|7380.6|7365.6|7380.6|7365.6|7378.5|7363.5|19
1726766740000|2024-09-19 17:25:40|7380.3|7365.3|7372.6|7357.6|7380.3|7365.3|7372.6|7357.6|12
1726766750000|2024-09-19 17:25:50|7373.1|7358.1|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|2
1726766760000|2024-09-19 17:26:00|7373.1|7358.1|7372.4|7357.4|7373.1|7358.1|7372.4|7357.4|0
1726766770000|2024-09-19 17:26:10|7373.1|7358.1|7372.7|7357.7|7373.7|7358.7|7372.7|7357.7|3
1726766780000|2024-09-19 17:26:20|7372.9|7357.9|7373.3|7358.3|7373.3|7358.3|7372.7|7357.7|1
1726766790000|2024-09-19 17:26:30|7373.9|7358.9|7374.4|7359.4|7375.8|7360.8|7373.9|7358.9|2
1726766800000|2024-09-19 17:26:40|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|0
1726766810000|2024-09-19 17:26:50|7374.1|7359.1|7373.5|7358.5|7374.1|7359.1|7373.5|7358.5|1
1726766820000|2024-09-19 17:27:00|7373.2|7358.2|7371.6|7356.6|7373.2|7358.2|7371.6|7356.6|1
1726766840000|2024-09-19 17:27:20|7372.8|7357.8|7370.1|7355.1|7374.1|7359.1|7370.1|7355.1|10
1726766850000|2024-09-19 17:27:30|7369.8|7354.8|7369.3|7354.3|7369.8|7354.8|7369.3|7354.3|5
1726766860000|2024-09-19 17:27:40|||||||||1
1726766880000|2024-09-19 17:28:00|7369.4|7354.4|7370.3|7355.3|7370.3|7355.3|7369.4|7354.4|4
1726766890000|2024-09-19 17:28:10|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|0
1726766900000|2024-09-19 17:28:20|7370.3|7355.3|7370.6|7355.6|7370.6|7355.6|7370.3|7355.3|4
1726766920000|2024-09-19 17:28:40|7369.9|7354.9|7369.6|7354.6|7369.9|7354.9|7369.4|7354.4|5
1726766930000|2024-09-19 17:28:50|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|15
1726766940000|2024-09-19 17:29:00|||||||||1
1726766950000|2024-09-19 17:29:10|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1726766970000|2024-09-19 17:29:30|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|6
1726766980000|2024-09-19 17:29:40|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1726766990000|2024-09-19 17:29:50|7369.4|7354.4|7368.6|7353.6|7369.4|7354.4|7368.6|7353.6|7
1726767000000|2024-09-19 17:30:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|0
1726767010000|2024-09-19 17:30:10|7366.6|7351.6|7367.3|7352.3|7367.6|7352.6|7366.6|7351.6|3
1726767020000|2024-09-19 17:30:20|7365.5|7350.5|7366.9|7351.9|7367.6|7352.6|7365.5|7350.5|11
1726767040000|2024-09-19 17:30:40|7367.1|7352.1|7367.4|7352.4|7367.6|7352.6|7367.1|7352.1|3
1726767050000|2024-09-19 17:30:50|7367.8|7352.8|7368.4|7353.4|7368.6|7353.6|7367.8|7352.8|2
1726767060000|2024-09-19 17:31:00|7367.6|7352.6|7368.6|7353.6|7368.6|7353.6|7367.6|7352.6|1
1726767090000|2024-09-19 17:31:30|7369|7354|7369|7354|7369|7354|7369|7354|0
1726767100000|2024-09-19 17:31:40|7370.1|7355.1|7370.8|7355.8|7370.8|7355.8|7370.1|7355.1|10
1726767120000|2024-09-19 17:32:00|7369.1|7354.1|7370.8|7355.8|7370.8|7355.8|7368.3|7353.3|16
1726767140000|2024-09-19 17:32:20|||||||||32
1726767150000|2024-09-19 17:32:30|7370.2|7355.2|7369.9|7354.9|7370.2|7355.2|7369.8|7354.8|1
1726767160000|2024-09-19 17:32:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|31
1726767180000|2024-09-19 17:33:00|7368.5|7353.5|7366.8|7351.8|7368.5|7353.5|7366.8|7351.8|13
1726767190000|2024-09-19 17:33:10|7367.4|7352.4|7368.4|7353.4|7368.4|7353.4|7367.4|7352.4|5
1726767200000|2024-09-19 17:33:20|7367.4|7352.4|7366.6|7351.6|7367.9|7352.9|7366.6|7351.6|0
1726767220000|2024-09-19 17:33:40|7366.8|7351.8|7367.1|7352.1|7367.1|7352.1|7366.8|7351.8|0
1726767230000|2024-09-19 17:33:50|7366.1|7351.1|7366.6|7351.6|7366.6|7351.6|7366.1|7351.1|1
1726767240000|2024-09-19 17:34:00|7366.9|7351.9|7365.9|7350.9|7366.9|7351.9|7365.6|7350.6|4
1726767250000|2024-09-19 17:34:10|||||||||3
1726767260000|2024-09-19 17:34:20|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|5
1726767270000|2024-09-19 17:34:30|7366.9|7351.9|7365.8|7350.8|7366.9|7351.9|7365.5|7350.5|15
1726767280000|2024-09-19 17:34:40|||||||||2
1726767290000|2024-09-19 17:34:50|7368.2|7353.2|7369.7|7354.7|7369.7|7354.7|7368.2|7353.2|3
1726767300000|2024-09-19 17:35:00|7370|7355|7369.9|7354.9|7370.2|7355.2|7369.7|7354.7|6
1726767310000|2024-09-19 17:35:10|7370.1|7355.1|7370.4|7355.4|7370.4|7355.4|7370.1|7355.1|5
1726767320000|2024-09-19 17:35:20|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.4|7355.4|1
1726767330000|2024-09-19 17:35:30|7371|7356|7370|7355|7371|7356|7369.5|7354.5|8
1726767340000|2024-09-19 17:35:40|7369.7|7354.7|7370.2|7355.2|7370.2|7355.2|7369.6|7354.6|1
1726767350000|2024-09-19 17:35:50|7369.9|7354.9|7370.8|7355.8|7370.8|7355.8|7369.9|7354.9|9
1726767360000|2024-09-19 17:36:00|7370.1|7355.1|7369.8|7354.8|7370.6|7355.6|7369.8|7354.8|6
1726767370000|2024-09-19 17:36:10|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|0
1726767380000|2024-09-19 17:36:20|7369.9|7354.9|7370.1|7355.1|7370.1|7355.1|7369.2|7354.2|5
1726767390000|2024-09-19 17:36:30|7370.6|7355.6|7371|7356|7371|7356|7370.6|7355.6|2
1726767400000|2024-09-19 17:36:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|2
1726767410000|2024-09-19 17:36:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|11
1726767420000|2024-09-19 17:37:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1726767430000|2024-09-19 17:37:10|7371.3|7356.3|7370.8|7355.8|7371.3|7356.3|7370.5|7355.5|1
1726767440000|2024-09-19 17:37:20|||||||||4
1726767450000|2024-09-19 17:37:30|7371.7|7356.7|7376.1|7361.1|7376.4|7361.4|7371.7|7356.7|21
1726767460000|2024-09-19 17:37:40|7376.4|7361.4|7375.9|7360.9|7376.6|7361.6|7375.9|7360.9|10
1726767470000|2024-09-19 17:37:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|3
1726767480000|2024-09-19 17:38:00|||||||||5
1726767490000|2024-09-19 17:38:10|7376|7361|7377|7362|7378|7363|7376|7361|17
1726767500000|2024-09-19 17:38:20|7377.2|7362.2|7381.1|7366.1|7381.1|7366.1|7377|7362|26
1726767510000|2024-09-19 17:38:30|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.5|7365.5|6
1726767520000|2024-09-19 17:38:40|7381|7366|7381.3|7366.3|7381.4|7366.4|7381|7366|4
1726767530000|2024-09-19 17:38:50|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1726767540000|2024-09-19 17:39:00|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|4
1726767560000|2024-09-19 17:39:20|7381.8|7366.8|7381|7366|7381.8|7366.8|7381|7366|5
1726767570000|2024-09-19 17:39:30|7381.3|7366.3|7382.2|7367.2|7382.2|7367.2|7380.9|7365.9|19
1726767580000|2024-09-19 17:39:40|7382.8|7367.8|7383.5|7368.5|7383.5|7368.5|7382.8|7367.8|3
1726767590000|2024-09-19 17:39:50|7383.2|7368.2|7381.1|7366.1|7384.2|7369.2|7380.2|7365.2|34
1726767600000|2024-09-19 17:40:00|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7379.9|7364.9|1
1726767610000|2024-09-19 17:40:10|7380.8|7365.8|7381.1|7366.1|7381.1|7366.1|7380.8|7365.8|0
1726767620000|2024-09-19 17:40:20|7377.5|7362.5|7380.9|7365.9|7381.1|7366.1|7377.5|7362.5|11
1726767630000|2024-09-19 17:40:30|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|0
1726767640000|2024-09-19 17:40:40|7381.8|7366.8|7381.9|7366.9|7382.6|7367.6|7381.8|7366.8|5
1726767650000|2024-09-19 17:40:50|7381.8|7366.8|7381|7366|7382.6|7367.6|7381|7366|3
1726767660000|2024-09-19 17:41:00|7380.1|7365.1|7381|7366|7381|7366|7380.1|7365.1|1
1726767670000|2024-09-19 17:41:10|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7378.6|7363.6|8
1726767680000|2024-09-19 17:41:20|7380.7|7365.7|7381.2|7366.2|7381.2|7366.2|7380.7|7365.7|0
1726767690000|2024-09-19 17:41:30|7381|7366|7379|7364|7381|7366|7377.2|7362.2|18
1726767700000|2024-09-19 17:41:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1726767710000|2024-09-19 17:41:50|7379.6|7364.6|7381.8|7366.8|7381.8|7366.8|7379.6|7364.6|8
1726767720000|2024-09-19 17:42:00|7382.4|7367.4|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|0
1726767740000|2024-09-19 17:42:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7
1726767750000|2024-09-19 17:42:30|7381.7|7366.7|7380.6|7365.6|7381.7|7366.7|7380.6|7365.6|7
1726767760000|2024-09-19 17:42:40|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.7|7365.7|0
1726767770000|2024-09-19 17:42:50|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.6|7367.6|3
1726767780000|2024-09-19 17:43:00|7381.6|7366.6|7381|7366|7381.9|7366.9|7381|7366|4
1726767790000|2024-09-19 17:43:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1726767810000|2024-09-19 17:43:30|7381.7|7366.7|7381.1|7366.1|7382.2|7367.2|7381.1|7366.1|19
1726767820000|2024-09-19 17:43:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|3
1726767830000|2024-09-19 17:43:50|7381.6|7366.6|7381.1|7366.1|7381.9|7366.9|7381.1|7366.1|2
1726767840000|2024-09-19 17:44:00|7380.7|7365.7|7380|7365|7380.7|7365.7|7379.5|7364.5|3
1726767860000|2024-09-19 17:44:20|||||||||1
1726767870000|2024-09-19 17:44:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1726767880000|2024-09-19 17:44:40|7379|7364|7379|7364|7379|7364|7379|7364|3
1726767890000|2024-09-19 17:44:50|7379.2|7364.2|7381.8|7366.8|7381.8|7366.8|7379.2|7364.2|3
1726767900000|2024-09-19 17:45:00|7381.6|7366.6|7379.6|7364.6|7381.6|7366.6|7379.4|7364.4|8
1726767910000|2024-09-19 17:45:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1726767940000|2024-09-19 17:45:40|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1726767950000|2024-09-19 17:45:50|7379.9|7364.9|7379.6|7364.6|7379.9|7364.9|7379.6|7364.6|4
1726767960000|2024-09-19 17:46:00|7379.9|7364.9|7377.3|7362.3|7379.9|7364.9|7377.1|7362.1|9
1726767970000|2024-09-19 17:46:10|7378.1|7363.1|7374.3|7359.3|7378.3|7363.3|7374.3|7359.3|23
1726767980000|2024-09-19 17:46:20|7374|7359|7374|7359|7374|7359|7372.8|7357.8|4
1726767990000|2024-09-19 17:46:30|7374.5|7359.5|7375|7360|7376.2|7361.2|7374.5|7359.5|11
1726768000000|2024-09-19 17:46:40|7374.1|7359.1|7374.3|7359.3|7377.6|7362.6|7374.1|7359.1|11
1726768010000|2024-09-19 17:46:50|7373.8|7358.8|7374.3|7359.3|7374.3|7359.3|7373.7|7358.7|1
1726768020000|2024-09-19 17:47:00|7377.3|7362.3|7374.8|7359.8|7377.8|7362.8|7374.8|7359.8|24
1726768030000|2024-09-19 17:47:10|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.5|7359.5|1
1726768040000|2024-09-19 17:47:20|||||||||1
1726768050000|2024-09-19 17:47:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|3
1726768060000|2024-09-19 17:47:40|7375.3|7360.3|7372.3|7357.3|7375.3|7360.3|7372.3|7357.3|3
1726768070000|2024-09-19 17:47:50|7372.6|7357.6|7372.6|7357.6|7373.3|7358.3|7372.6|7357.6|3
1726768080000|2024-09-19 17:48:00|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372.1|7357.1|2
1726768090000|2024-09-19 17:48:10|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|0
1726768100000|2024-09-19 17:48:20|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|3
1726768120000|2024-09-19 17:48:40|7370.7|7355.7|7369.9|7354.9|7370.7|7355.7|7369.9|7354.9|1
1726768130000|2024-09-19 17:48:50|7370.1|7355.1|7371.3|7356.3|7371.3|7356.3|7370.1|7355.1|2
1726768140000|2024-09-19 17:49:00|7371.5|7356.5|7372.1|7357.1|7372.8|7357.8|7371.5|7356.5|8
1726768150000|2024-09-19 17:49:10|7370.9|7355.9|7371.1|7356.1|7371.3|7356.3|7370.9|7355.9|1
1726768160000|2024-09-19 17:49:20|7370.6|7355.6|7370.1|7355.1|7370.6|7355.6|7370.1|7355.1|1
1726768170000|2024-09-19 17:49:30|7370.4|7355.4|7370|7355|7370.4|7355.4|7370|7355|3
1726768180000|2024-09-19 17:49:40|7369.9|7354.9|7370.6|7355.6|7370.6|7355.6|7369.9|7354.9|6
1726768190000|2024-09-19 17:49:50|7370.1|7355.1|7370.1|7355.1|7370.9|7355.9|7370.1|7355.1|3
1726768200000|2024-09-19 17:50:00|7370.4|7355.4|7372.6|7357.6|7372.6|7357.6|7370.4|7355.4|6
1726768210000|2024-09-19 17:50:10|7372.1|7357.1|7372.8|7357.8|7372.8|7357.8|7372.1|7357.1|5
1726768220000|2024-09-19 17:50:20|7374|7359|7375.8|7360.8|7375.8|7360.8|7374|7359|3
1726768230000|2024-09-19 17:50:30|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|2
1726768240000|2024-09-19 17:50:40|7374.7|7359.7|7373.4|7358.4|7374.7|7359.7|7373|7358|3
1726768250000|2024-09-19 17:50:50|7373.2|7358.2|7374.6|7359.6|7374.9|7359.9|7373.2|7358.2|5
1726768260000|2024-09-19 17:51:00|7374.9|7359.9|7374.4|7359.4|7374.9|7359.9|7374.4|7359.4|0
1726768270000|2024-09-19 17:51:10|7374.1|7359.1|7373.9|7358.9|7374.1|7359.1|7373.9|7358.9|2
1726768280000|2024-09-19 17:51:20|7373.7|7358.7|7375.1|7360.1|7375.1|7360.1|7373.7|7358.7|6
1726768290000|2024-09-19 17:51:30|7376.6|7361.6|7374.1|7359.1|7377.5|7362.5|7372.6|7357.6|19
1726768300000|2024-09-19 17:51:40|7373.9|7358.9|7373.2|7358.2|7373.9|7358.9|7373.1|7358.1|2
1726768310000|2024-09-19 17:51:50|7372.8|7357.8|7373.9|7358.9|7373.9|7358.9|7372.2|7357.2|5
1726768320000|2024-09-19 17:52:00|7374.1|7359.1|7373|7358|7374.1|7359.1|7373|7358|2
1726768330000|2024-09-19 17:52:10|7372.7|7357.7|7373.3|7358.3|7373.3|7358.3|7372.5|7357.5|1
1726768340000|2024-09-19 17:52:20|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1726768350000|2024-09-19 17:52:30|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1726768360000|2024-09-19 17:52:40|||||||||1
1726768380000|2024-09-19 17:53:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1726768400000|2024-09-19 17:53:20|7372|7357|7372.3|7357.3|7372.3|7357.3|7372|7357|2
1726768410000|2024-09-19 17:53:30|7372.9|7357.9|7373.5|7358.5|7373.5|7358.5|7372.9|7357.9|1
1726768420000|2024-09-19 17:53:40|7373.7|7358.7|7373.6|7358.6|7374.5|7359.5|7373.6|7358.6|2
1726768430000|2024-09-19 17:53:50|7373.4|7358.4|7372.3|7357.3|7373.5|7358.5|7372.3|7357.3|0
1726768440000|2024-09-19 17:54:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|1
1726768450000|2024-09-19 17:54:10|7371.1|7356.1|7368.5|7353.5|7371.1|7356.1|7368.2|7353.2|26
1726768460000|2024-09-19 17:54:20|7368.7|7353.7|7368.5|7353.5|7368.7|7353.7|7368.5|7353.5|9
1726768470000|2024-09-19 17:54:30|7370.2|7355.2|7369.5|7354.5|7370.2|7355.2|7369.5|7354.5|4
1726768480000|2024-09-19 17:54:40|7367.7|7352.7|7367.9|7352.9|7367.9|7352.9|7367.4|7352.4|11
1726768490000|2024-09-19 17:54:50|7369|7354|7369.2|7354.2|7369.2|7354.2|7369|7354|0
1726768500000|2024-09-19 17:55:00|7368.9|7353.9|7370.4|7355.4|7370.4|7355.4|7368.9|7353.9|40
1726768510000|2024-09-19 17:55:10|7370.6|7355.6|7369.2|7354.2|7370.6|7355.6|7369.2|7354.2|8
1726768520000|2024-09-19 17:55:20|7370|7355|7369.7|7354.7|7371.4|7356.4|7368.7|7353.7|39
1726768530000|2024-09-19 17:55:30|7370.2|7355.2|7369.7|7354.7|7370.5|7355.5|7369.5|7354.5|4
1726768550000|2024-09-19 17:55:50|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|2
1726768560000|2024-09-19 17:56:00|7369.8|7354.8|7370.2|7355.2|7370.2|7355.2|7369.8|7354.8|5
1726768570000|2024-09-19 17:56:10|7370|7355|7370.7|7355.7|7370.7|7355.7|7370|7355|6
1726768580000|2024-09-19 17:56:20|7371|7356|7369|7354|7371|7356|7369|7354|4
1726768590000|2024-09-19 17:56:30|7369.2|7354.2|7368.5|7353.5|7369.2|7354.2|7368.5|7353.5|0
1726768600000|2024-09-19 17:56:40|7369|7354|7365.8|7350.8|7369|7354|7365.8|7350.8|54
1726768610000|2024-09-19 17:56:50|7365.6|7350.6|7365|7350|7365.6|7350.6|7363.4|7348.4|20
1726768620000|2024-09-19 17:57:00|7365.2|7350.2|7366.7|7351.7|7366.7|7351.7|7365.2|7350.2|4
1726768630000|2024-09-19 17:57:10|7367|7352|7367.7|7352.7|7368.2|7353.2|7367|7352|2
1726768640000|2024-09-19 17:57:20|7367|7352|7367.2|7352.2|7367.2|7352.2|7367|7352|1
1726768650000|2024-09-19 17:57:30|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|0
1726768660000|2024-09-19 17:57:40|7367|7352|7366.8|7351.8|7367|7352|7366.8|7351.8|2
1726768670000|2024-09-19 17:57:50|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.3|7351.3|1
1726768680000|2024-09-19 17:58:00|7366|7351|7366|7351|7366|7351|7366|7351|0
1726768690000|2024-09-19 17:58:10|7366.3|7351.3|7366.8|7351.8|7366.8|7351.8|7366|7351|1
1726768700000|2024-09-19 17:58:20|||||||||2
1726768710000|2024-09-19 17:58:30|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|2
1726768720000|2024-09-19 17:58:40|7365.3|7350.3|7365|7350|7365.3|7350.3|7365|7350|1
1726768730000|2024-09-19 17:58:50|7364.2|7349.2|7363.9|7348.9|7364.2|7349.2|7363.9|7348.9|2
1726768740000|2024-09-19 17:59:00|7364.8|7349.8|7368.1|7353.1|7368.1|7353.1|7364.3|7349.3|26
1726768750000|2024-09-19 17:59:10|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|0
1726768760000|2024-09-19 17:59:20|7368.5|7353.5|7368|7353|7368.8|7353.8|7367.8|7352.8|6
1726768770000|2024-09-19 17:59:30|||||||||1
1726768780000|2024-09-19 17:59:40|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1726768790000|2024-09-19 17:59:50|7367.8|7352.8|7367.1|7352.1|7367.8|7352.8|7367.1|7352.1|8
1726768800000|2024-09-19 18:00:00|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|0
1726768810000|2024-09-19 18:00:10|7366.1|7351.1|7368.8|7353.8|7368.8|7353.8|7366.1|7351.1|3
1726768820000|2024-09-19 18:00:20|7368.3|7353.3|7366.6|7351.6|7368.3|7353.3|7366.6|7351.6|8
1726768830000|2024-09-19 18:00:30|7366.9|7351.9|7366.5|7351.5|7366.9|7351.9|7366.5|7351.5|2
1726768850000|2024-09-19 18:00:50|7365.4|7350.4|7365.2|7350.2|7365.4|7350.4|7365.2|7350.2|17
1726768860000|2024-09-19 18:01:00|7365.5|7350.5|7369.4|7354.4|7369.4|7354.4|7365.5|7350.5|20
1726768870000|2024-09-19 18:01:10|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7369.9|7354.9|1
1726768880000|2024-09-19 18:01:20|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|8
1726768890000|2024-09-19 18:01:30|7372.2|7357.2|7372.5|7357.5|7372.7|7357.7|7372.2|7357.2|2
1726768910000|2024-09-19 18:01:50|7372.8|7357.8|7374.2|7359.2|7374.2|7359.2|7372.8|7357.8|2
1726768920000|2024-09-19 18:02:00|7375.4|7360.4|7377.6|7362.6|7377.6|7362.6|7375.4|7360.4|31
1726768930000|2024-09-19 18:02:10|7377.8|7362.8|7377|7362|7377.8|7362.8|7377|7362|11
1726768940000|2024-09-19 18:02:20|7377.3|7362.3|7378.7|7363.7|7379.1|7364.1|7377.3|7362.3|33
1726768950000|2024-09-19 18:02:30|7378.5|7363.5|7379.2|7364.2|7379.2|7364.2|7378.5|7363.5|19
1726768960000|2024-09-19 18:02:40|7379.4|7364.4|7380.9|7365.9|7380.9|7365.9|7379.4|7364.4|21
1726768970000|2024-09-19 18:02:50|7380.2|7365.2|7380.4|7365.4|7380.9|7365.9|7380.2|7365.2|4
1726768980000|2024-09-19 18:03:00|7380.6|7365.6|7380.1|7365.1|7380.6|7365.6|7379.6|7364.6|3
1726768990000|2024-09-19 18:03:10|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.2|7364.2|9
1726769000000|2024-09-19 18:03:20|7380|7365|7379.8|7364.8|7380|7365|7379.6|7364.6|0
1726769010000|2024-09-19 18:03:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|4
1726769020000|2024-09-19 18:03:40|7379.8|7364.8|7377.1|7362.1|7380.3|7365.3|7377.1|7362.1|43
1726769030000|2024-09-19 18:03:50|7377.3|7362.3|7379.8|7364.8|7379.8|7364.8|7377.3|7362.3|9
1726769040000|2024-09-19 18:04:00|7380.5|7365.5|7383.2|7368.2|7383.2|7368.2|7380.5|7365.5|27
1726769050000|2024-09-19 18:04:10|7383.1|7368.1|7386.6|7371.6|7386.6|7371.6|7383.1|7368.1|23
1726769060000|2024-09-19 18:04:20|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|4
1726769070000|2024-09-19 18:04:30|7387|7372|7385.3|7370.3|7387|7372|7385.3|7370.3|6
1726769080000|2024-09-19 18:04:40|7384.7|7369.7|7384.9|7369.9|7384.9|7369.9|7384.7|7369.7|4
1726769090000|2024-09-19 18:04:50|7386.1|7371.1|7389.3|7374.3|7389.3|7374.3|7386.1|7371.1|11
1726769100000|2024-09-19 18:05:00|7389.1|7374.1|7388.4|7373.4|7389.1|7374.1|7388.4|7373.4|2
1726769110000|2024-09-19 18:05:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1726769120000|2024-09-19 18:05:20|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1726769130000|2024-09-19 18:05:30|7388.1|7373.1|7388.3|7373.3|7388.3|7373.3|7388.1|7373.1|1
1726769140000|2024-09-19 18:05:40|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|5
1726769150000|2024-09-19 18:05:50|7389|7374|7389|7374|7389|7374|7389|7374|3
1726769160000|2024-09-19 18:06:00|7388.8|7373.8|7387.8|7372.8|7388.8|7373.8|7387.8|7372.8|6
1726769170000|2024-09-19 18:06:10|7387|7372|7387.8|7372.8|7387.8|7372.8|7387|7372|4
1726769180000|2024-09-19 18:06:20|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|2
1726769190000|2024-09-19 18:06:30|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7388.8|7373.8|9
1726769200000|2024-09-19 18:06:40|7389.5|7374.5|7394.5|7379.5|7395.5|7380.5|7389.5|7374.5|18
1726769210000|2024-09-19 18:06:50|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7393.8|7378.8|8
1726769220000|2024-09-19 18:07:00|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|1
1726769230000|2024-09-19 18:07:10|7393.8|7378.8|7394.8|7379.8|7395.2|7380.2|7393.7|7378.7|11
1726769240000|2024-09-19 18:07:20|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|4
1726769250000|2024-09-19 18:07:30|||||||||7
1726769270000|2024-09-19 18:07:50|7395|7380|7395.9|7380.9|7396.4|7381.4|7395|7380|11
1726769280000|2024-09-19 18:08:00|7395.3|7380.3|7393.6|7378.6|7395.3|7380.3|7393.6|7378.6|8
1726769290000|2024-09-19 18:08:10|7393.1|7378.1|7385.1|7370.1|7393.1|7378.1|7384.9|7369.9|15
1726769300000|2024-09-19 18:08:20|7385.3|7370.3|7387.9|7372.9|7388.3|7373.3|7385.3|7370.3|44
1726769310000|2024-09-19 18:08:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|3
1726769320000|2024-09-19 18:08:40|7387.7|7372.7|7386.4|7371.4|7387.9|7372.9|7386.4|7371.4|12
1726769330000|2024-09-19 18:08:50|7385.9|7370.9|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|2
1726769340000|2024-09-19 18:09:00|7386.3|7371.3|7394.4|7379.4|7395|7380|7386.3|7371.3|64
1726769350000|2024-09-19 18:09:10|7394.2|7379.2|7391.5|7376.5|7394.2|7379.2|7391.2|7376.2|2
1726769360000|2024-09-19 18:09:20|7391.3|7376.3|7391.4|7376.4|7391.4|7376.4|7390.5|7375.5|4
1726769370000|2024-09-19 18:09:30|7391.5|7376.5|7392|7377|7392|7377|7391.5|7376.5|0
1726769380000|2024-09-19 18:09:40|7391.2|7376.2|7392|7377|7392|7377|7391.2|7376.2|0
1726769390000|2024-09-19 18:09:50|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|3
1726769400000|2024-09-19 18:10:00|7392.6|7377.6|7393.2|7378.2|7393.4|7378.4|7392.6|7377.6|5
1726769420000|2024-09-19 18:10:20|7393.4|7378.4|7394|7379|7394|7379|7393.4|7378.4|11
1726769430000|2024-09-19 18:10:30|7393.7|7378.7|7394.5|7379.5|7394.7|7379.7|7393.7|7378.7|13
1726769440000|2024-09-19 18:10:40|7394.3|7379.3|7391.9|7376.9|7394.3|7379.3|7391.9|7376.9|40
1726769450000|2024-09-19 18:10:50|7392.2|7377.2|7388|7373|7392.2|7377.2|7386.6|7371.6|19
1726769460000|2024-09-19 18:11:00|7388.3|7373.3|7391|7376|7391|7376|7388.3|7373.3|3
1726769470000|2024-09-19 18:11:10|7393.1|7378.1|7391.5|7376.5|7393.6|7378.6|7390.8|7375.8|52
1726769480000|2024-09-19 18:11:20|7392|7377|7391.7|7376.7|7392.3|7377.3|7391.7|7376.7|16
1726769490000|2024-09-19 18:11:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1726769500000|2024-09-19 18:11:40|7390.8|7375.8|7395.4|7380.4|7395.4|7380.4|7390.8|7375.8|15
1726769510000|2024-09-19 18:11:50|7395.8|7380.8|7397.3|7382.3|7398|7383|7395.8|7380.8|26
1726769520000|2024-09-19 18:12:00|7397.5|7382.5|7400.3|7385.3|7402.4|7387.4|7396.3|7381.3|151
1726769530000|2024-09-19 18:12:10|7400.8|7385.8|7401.9|7386.9|7402.1|7387.1|7400.1|7385.1|10
1726769540000|2024-09-19 18:12:20|7402.3|7387.3|7403.8|7388.8|7404|7389|7402.3|7387.3|30
1726769550000|2024-09-19 18:12:30|7403.5|7388.5|7401.5|7386.5|7403.5|7388.5|7401.5|7386.5|25
1726769560000|2024-09-19 18:12:40|7402.1|7387.1|7401.8|7386.8|7402.3|7387.3|7401.7|7386.7|27
1726769570000|2024-09-19 18:12:50|7399.7|7384.7|7400.8|7385.8|7400.8|7385.8|7398.7|7383.7|18
1726769580000|2024-09-19 18:13:00|7401.1|7386.1|7394|7379|7401.1|7386.1|7394|7379|25
1726769590000|2024-09-19 18:13:10|7395.6|7380.6|7396.9|7381.9|7398.3|7383.3|7395.6|7380.6|37
1726769600000|2024-09-19 18:13:20|7397.7|7382.7|7398.6|7383.6|7400.2|7385.2|7397.7|7382.7|60
1726769610000|2024-09-19 18:13:30|7398.9|7383.9|7399.1|7384.1|7399.8|7384.8|7398.8|7383.8|21
1726769620000|2024-09-19 18:13:40|7400|7385|7401|7386|7401|7386|7399.8|7384.8|60
1726769630000|2024-09-19 18:13:50|7400.8|7385.8|7402.5|7387.5|7402.8|7387.8|7400.8|7385.8|44
1726769640000|2024-09-19 18:14:00|7402.1|7387.1|7404.6|7389.6|7404.6|7389.6|7401.3|7386.3|133
1726769650000|2024-09-19 18:14:10|7404|7389|7401.3|7386.3|7404.3|7389.3|7401.3|7386.3|133
1726769660000|2024-09-19 18:14:20|7401.5|7386.5|7403.2|7388.2|7403.7|7388.7|7400.9|7385.9|139
1726769670000|2024-09-19 18:14:30|7403.4|7388.4|7401.4|7386.4|7404|7389|7400.9|7385.9|135
1726769680000|2024-09-19 18:14:40|7401.9|7386.9|7403.8|7388.8|7404|7389|7401.7|7386.7|99
1726769690000|2024-09-19 18:14:50|7404|7389|7405.7|7390.7|7407.3|7392.3|7404|7389|161
1726769700000|2024-09-19 18:15:00|7406|7391|7406.2|7391.2|7407.3|7392.3|7403.3|7388.3|70
1726769710000|2024-09-19 18:15:10|7406|7391|7407.8|7392.8|7407.8|7392.8|7405.8|7390.8|7
1726769720000|2024-09-19 18:15:20|7407.2|7392.2|7407.8|7392.8|7407.8|7392.8|7407|7392|1
1726769730000|2024-09-19 18:15:30|7407.5|7392.5|7406|7391|7407.6|7392.6|7405.8|7390.8|15
1726769740000|2024-09-19 18:15:40|7405.8|7390.8|7405.8|7390.8|7406.8|7391.8|7405.6|7390.6|11
1726769750000|2024-09-19 18:15:50|7406|7391|7408.8|7393.8|7408.8|7393.8|7406|7391|26
1726769760000|2024-09-19 18:16:00|7409.1|7394.1|7411|7396|7411.4|7396.4|7409.1|7394.1|23
1726769770000|2024-09-19 18:16:10|7411.8|7396.8|7411.2|7396.2|7411.8|7396.8|7410.9|7395.9|11
1726769780000|2024-09-19 18:16:20|7411|7396|7408.3|7393.3|7411.4|7396.4|7408.1|7393.1|20
1726769790000|2024-09-19 18:16:30|7408.6|7393.6|7409|7394|7409.7|7394.7|7408.6|7393.6|16
1726769800000|2024-09-19 18:16:40|7405.9|7390.9|7407.3|7392.3|7407.3|7392.3|7405.9|7390.9|3
1726769810000|2024-09-19 18:16:50|7408.1|7393.1|7408.5|7393.5|7408.5|7393.5|7408.1|7393.1|0
1726769820000|2024-09-19 18:17:00|7407.4|7392.4|7408.1|7393.1|7408.1|7393.1|7407.4|7392.4|2
1726769830000|2024-09-19 18:17:10|7407.5|7392.5|7406.8|7391.8|7407.5|7392.5|7406.8|7391.8|1
1726769840000|2024-09-19 18:17:20|7406.4|7391.4|7409.5|7394.5|7411.2|7396.2|7405.8|7390.8|30
1726769850000|2024-09-19 18:17:30|7409|7394|7411.3|7396.3|7411.3|7396.3|7408.7|7393.7|4
1726769860000|2024-09-19 18:17:40|7411.5|7396.5|7410.9|7395.9|7411.5|7396.5|7410.9|7395.9|2
1726769870000|2024-09-19 18:17:50|7410.4|7395.4|7408|7393|7410.4|7395.4|7406.9|7391.9|22
1726769880000|2024-09-19 18:18:00|7408.3|7393.3|7409.1|7394.1|7409.1|7394.1|7408.3|7393.3|6
1726769890000|2024-09-19 18:18:10|7408.2|7393.2|7408|7393|7408.2|7393.2|7408|7393|1
1726769900000|2024-09-19 18:18:20|7407.7|7392.7|7407.3|7392.3|7407.7|7392.7|7407.3|7392.3|2
1726769910000|2024-09-19 18:18:30|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|0
1726769920000|2024-09-19 18:18:40|7407.8|7392.8|7407.6|7392.6|7407.8|7392.8|7407.6|7392.6|6
1726769930000|2024-09-19 18:18:50|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1726769940000|2024-09-19 18:19:00|7406.8|7391.8|7406.1|7391.1|7406.8|7391.8|7406.1|7391.1|3
1726769950000|2024-09-19 18:19:10|7406.2|7391.2|7406.6|7391.6|7406.6|7391.6|7405.9|7390.9|0
1726769960000|2024-09-19 18:19:20|||||||||1
1726769970000|2024-09-19 18:19:30|7406.4|7391.4|7405.4|7390.4|7406.6|7391.6|7403.6|7388.6|20
1726769980000|2024-09-19 18:19:40|7405|7390|7405.2|7390.2|7405.4|7390.4|7405|7390|4
1726769990000|2024-09-19 18:19:50|7405.4|7390.4|7405.7|7390.7|7406.6|7391.6|7405.4|7390.4|3
1726770000000|2024-09-19 18:20:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1726794000000|2024-09-20 01:00:00|7389.9|7374.9|7390.4|7375.4|7391.5|7376.5|7385.4|7370.4|34
1726794010000|2024-09-20 01:00:10|7389.9|7374.9|7388|7373|7389.9|7374.9|7388|7373|3
1726794020000|2024-09-20 01:00:20|7387.5|7372.5|7386.5|7371.5|7387.5|7372.5|7386.5|7371.5|1
1726794030000|2024-09-20 01:00:30|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|2
1726794040000|2024-09-20 01:00:40|7388.6|7373.6|7390.9|7375.9|7391.4|7376.4|7388.2|7373.2|2
1726794050000|2024-09-20 01:00:50|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|4
1726794060000|2024-09-20 01:01:00|7392.9|7377.9|7395.6|7380.6|7395.6|7380.6|7392.9|7377.9|2
1726794070000|2024-09-20 01:01:10|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|1
1726794080000|2024-09-20 01:01:20|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|7
1726794090000|2024-09-20 01:01:30|7395.4|7380.4|7395.6|7380.6|7395.6|7380.6|7395.4|7380.4|0
1726794100000|2024-09-20 01:01:40|7395.4|7380.4|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|3
1726794110000|2024-09-20 01:01:50|||||||||1
1726794120000|2024-09-20 01:02:00|7396|7381|7396.5|7381.5|7396.5|7381.5|7396|7381|3
1726794130000|2024-09-20 01:02:10|7396.3|7381.3|7396.3|7381.3|7396.5|7381.5|7396.3|7381.3|1
1726794140000|2024-09-20 01:02:20|7396.5|7381.5|7394.9|7379.9|7396.5|7381.5|7394.9|7379.9|8
1726794150000|2024-09-20 01:02:30|7393.7|7378.7|7392.9|7377.9|7393.7|7378.7|7392.7|7377.7|4
1726794160000|2024-09-20 01:02:40|7393.2|7378.2|7395.6|7380.6|7395.6|7380.6|7393.2|7378.2|2
1726794170000|2024-09-20 01:02:50|7395.3|7380.3|7397.6|7382.6|7397.6|7382.6|7395.3|7380.3|7
1726794180000|2024-09-20 01:03:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|14
1726794190000|2024-09-20 01:03:10|7398|7383|7398|7383|7398|7383|7398|7383|0
1726794200000|2024-09-20 01:03:20|7396|7381|7396|7381|7396|7381|7396|7381|1
1726794220000|2024-09-20 01:03:40|7395.8|7380.8|7395.6|7380.6|7396|7381|7395.6|7380.6|0
1726794230000|2024-09-20 01:03:50|7397|7382|7397|7382|7397|7382|7397|7382|2
1726794240000|2024-09-20 01:04:00|7397.6|7382.6|7398.4|7383.4|7398.4|7383.4|7397.6|7382.6|1
1726794250000|2024-09-20 01:04:10|7402.4|7387.4|7411.2|7396.2|7411.4|7396.4|7402.4|7387.4|9
1726794260000|2024-09-20 01:04:20|7410.9|7395.9|7414.7|7399.7|7415.9|7400.9|7410.9|7395.9|23
1726794270000|2024-09-20 01:04:30|7414.5|7399.5|7414.3|7399.3|7414.5|7399.5|7414.3|7399.3|0
1726794280000|2024-09-20 01:04:40|7413.4|7398.4|7412.9|7397.9|7413.4|7398.4|7412|7397|7
1726794290000|2024-09-20 01:04:50|7412.4|7397.4|7410.4|7395.4|7412.4|7397.4|7410.4|7395.4|4
1726794300000|2024-09-20 01:05:00|7409.9|7394.9|7409.4|7394.4|7410.1|7395.1|7409.4|7394.4|3
1726794310000|2024-09-20 01:05:10|7410|7395|7407.2|7392.2|7410|7395|7407.2|7392.2|6
1726794320000|2024-09-20 01:05:20|7406.9|7391.9|7406.9|7391.9|7407.9|7392.9|7406.9|7391.9|1
1726794330000|2024-09-20 01:05:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|2
1726794340000|2024-09-20 01:05:40|7405|7390|7405|7390|7405|7390|7405|7390|2
1726794350000|2024-09-20 01:05:50|7404|7389|7398.6|7383.6|7404|7389|7398.6|7383.6|7
1726794360000|2024-09-20 01:06:00|7400.1|7385.1|7402.6|7387.6|7402.6|7387.6|7400.1|7385.1|2
1726794380000|2024-09-20 01:06:20|7402.4|7387.4|7402.2|7387.2|7402.4|7387.4|7401.8|7386.8|0
1726794400000|2024-09-20 01:06:40|7402|7387|7399.6|7384.6|7402.2|7387.2|7399.6|7384.6|5
1726794410000|2024-09-20 01:06:50|7398.6|7383.6|7396.9|7381.9|7400.1|7385.1|7396.9|7381.9|1
1726794420000|2024-09-20 01:07:00|7395.7|7380.7|7396.6|7381.6|7396.6|7381.6|7393.6|7378.6|9
1726794430000|2024-09-20 01:07:10|7397.2|7382.2|7397.9|7382.9|7398.8|7383.8|7397.2|7382.2|0
1726794440000|2024-09-20 01:07:20|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|1
1726794450000|2024-09-20 01:07:30|7397.4|7382.4|7397.1|7382.1|7397.6|7382.6|7397.1|7382.1|1
1726794460000|2024-09-20 01:07:40|7397.3|7382.3|7397.6|7382.6|7397.6|7382.6|7397.1|7382.1|0
1726794480000|2024-09-20 01:08:00|7397.8|7382.8|7398.1|7383.1|7398.1|7383.1|7397.8|7382.8|0
1726794500000|2024-09-20 01:08:20|||||||||1
1726794560000|2024-09-20 01:09:20|7399.3|7384.3|7397.8|7382.8|7399.3|7384.3|7397.8|7382.8|1
1726794580000|2024-09-20 01:09:40|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.3|7382.3|2
1726794590000|2024-09-20 01:09:50|7399|7384|7402.1|7387.1|7402.1|7387.1|7399|7384|4
1726794600000|2024-09-20 01:10:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1726794640000|2024-09-20 01:10:40|7401.7|7386.7|7401.9|7386.9|7401.9|7386.9|7401.7|7386.7|1
1726794720000|2024-09-20 01:12:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1726794750000|2024-09-20 01:12:30|7402.3|7387.3|7402.9|7387.9|7402.9|7387.9|7402.3|7387.3|1
1726794760000|2024-09-20 01:12:40|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1726794770000|2024-09-20 01:12:50|7402.9|7387.9|7403.6|7388.6|7403.6|7388.6|7402.7|7387.7|0
1726794820000|2024-09-20 01:13:40|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|2
1726794840000|2024-09-20 01:14:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1726794880000|2024-09-20 01:14:40|7403.6|7388.6|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|1
1726794890000|2024-09-20 01:14:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|2
1726794900000|2024-09-20 01:15:00|7403.6|7388.6|7403.8|7388.8|7403.8|7388.8|7403.6|7388.6|0
1726794920000|2024-09-20 01:15:20|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1726794930000|2024-09-20 01:15:30|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1726794940000|2024-09-20 01:15:40|7404.4|7389.4|7403.8|7388.8|7404.4|7389.4|7403.6|7388.6|2
1726794950000|2024-09-20 01:15:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1726795010000|2024-09-20 01:16:50|7403.8|7388.8|7403.6|7388.6|7403.8|7388.8|7403.6|7388.6|2
1726795020000|2024-09-20 01:17:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1726795030000|2024-09-20 01:17:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|1
1726795060000|2024-09-20 01:17:40|7407.9|7392.9|7410.7|7395.7|7410.7|7395.7|7407.9|7392.9|3
1726795070000|2024-09-20 01:17:50|7410.3|7395.3|7411.5|7396.5|7411.5|7396.5|7410|7395|0
1726795080000|2024-09-20 01:18:00|7411.2|7396.2|7411|7396|7411.2|7396.2|7411|7396|2
1726795120000|2024-09-20 01:18:40|7411.3|7396.3|7411.5|7396.5|7411.5|7396.5|7411.3|7396.3|1
1726795130000|2024-09-20 01:18:50|||||||||1
1726795140000|2024-09-20 01:19:00|||||||||1
1726795150000|2024-09-20 01:19:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1726795180000|2024-09-20 01:19:40|7409.5|7394.5|7408.3|7393.3|7409.5|7394.5|7408.3|7393.3|2
1726795190000|2024-09-20 01:19:50|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|1
1726795220000|2024-09-20 01:20:20|7408|7393|7408.3|7393.3|7408.3|7393.3|7408|7393|1
1726795260000|2024-09-20 01:21:00|7407.8|7392.8|7407.5|7392.5|7408.3|7393.3|7407.5|7392.5|0
1726795270000|2024-09-20 01:21:10|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1726795280000|2024-09-20 01:21:20|7408.5|7393.5|7408.5|7393.5|7408.7|7393.7|7408.5|7393.5|4
1726795300000|2024-09-20 01:21:40|7407.7|7392.7|7406.8|7391.8|7407.7|7392.7|7406.8|7391.8|2
1726795380000|2024-09-20 01:23:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|0
1726795400000|2024-09-20 01:23:20|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1726795470000|2024-09-20 01:24:30|7407.7|7392.7|7408.5|7393.5|7408.5|7393.5|7407.7|7392.7|0
1726795480000|2024-09-20 01:24:40|7408.7|7393.7|7408.2|7393.2|7409.7|7394.7|7407.9|7392.9|4
1726795540000|2024-09-20 01:25:40|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7408.4|7393.4|0
1726795550000|2024-09-20 01:25:50|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7408.4|7393.4|0
1726795560000|2024-09-20 01:26:00|7408.6|7393.6|7405.4|7390.4|7408.6|7393.6|7405.4|7390.4|1
1726795630000|2024-09-20 01:27:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1726795650000|2024-09-20 01:27:30|7407|7392|7406.8|7391.8|7408|7393|7406.8|7391.8|1
1726795660000|2024-09-20 01:27:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1726795670000|2024-09-20 01:27:50|7407|7392|7407|7392|7407|7392|7407|7392|0
1726795680000|2024-09-20 01:28:00|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|0
1726795730000|2024-09-20 01:28:50|7408.1|7393.1|7408.7|7393.7|7408.7|7393.7|7408.1|7393.1|0
1726795770000|2024-09-20 01:29:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1726795790000|2024-09-20 01:29:50|7408.7|7393.7|7408.7|7393.7|7408.9|7393.9|7408.7|7393.7|2
1726795810000|2024-09-20 01:30:10|7409.1|7394.1|7409.9|7394.9|7409.9|7394.9|7409.1|7394.1|1
1726795830000|2024-09-20 01:30:30|7410.3|7395.3|7410.2|7395.2|7410.5|7395.5|7410.2|7395.2|2
1726795840000|2024-09-20 01:30:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1726795850000|2024-09-20 01:30:50|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1726795860000|2024-09-20 01:31:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1726795870000|2024-09-20 01:31:10|7409.4|7394.4|7409.6|7394.6|7409.6|7394.6|7409.4|7394.4|0
1726795920000|2024-09-20 01:32:00|7409.4|7394.4|7409.9|7394.9|7409.9|7394.9|7409.4|7394.4|1
1726795930000|2024-09-20 01:32:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1726795980000|2024-09-20 01:33:00|7410.1|7395.1|7410.9|7395.9|7411.1|7396.1|7410.1|7395.1|1
1726795990000|2024-09-20 01:33:10|7410.8|7395.8|7411.1|7396.1|7411.1|7396.1|7410.1|7395.1|0
1726796000000|2024-09-20 01:33:20|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1726796010000|2024-09-20 01:33:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1726796020000|2024-09-20 01:33:40|7412.7|7397.7|7410.3|7395.3|7412.7|7397.7|7410.3|7395.3|5
1726796030000|2024-09-20 01:33:50|7410.1|7395.1|7409.9|7394.9|7410.3|7395.3|7409.8|7394.8|2
1726796040000|2024-09-20 01:34:00|7409.6|7394.6|7409.2|7394.2|7409.6|7394.6|7409.2|7394.2|0
1726796060000|2024-09-20 01:34:20|7408.4|7393.4|7408.6|7393.6|7408.6|7393.6|7408.4|7393.4|1
1726796080000|2024-09-20 01:34:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1726796090000|2024-09-20 01:34:50|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|0
1726796100000|2024-09-20 01:35:00|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.6|7393.6|0
1726796180000|2024-09-20 01:36:20|7409.2|7394.2|7410.6|7395.6|7410.6|7395.6|7409.2|7394.2|1
1726796210000|2024-09-20 01:36:50|7410|7395|7409.7|7394.7|7410|7395|7409.7|7394.7|0
1726796220000|2024-09-20 01:37:00|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1726796240000|2024-09-20 01:37:20|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1726796250000|2024-09-20 01:37:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1726796260000|2024-09-20 01:37:40|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1726796270000|2024-09-20 01:37:50|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1726796280000|2024-09-20 01:38:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1726796290000|2024-09-20 01:38:10|7408.6|7393.6|7408.6|7393.6|7409.3|7394.3|7408.6|7393.6|2
1726796320000|2024-09-20 01:38:40|7409|7394|7409.3|7394.3|7409.3|7394.3|7409|7394|0
1726796360000|2024-09-20 01:39:20|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1726796400000|2024-09-20 01:40:00|7408.6|7393.6|7409.3|7394.3|7409.3|7394.3|7408.6|7393.6|1
1726796420000|2024-09-20 01:40:20|7409.1|7394.1|7409.3|7394.3|7409.3|7394.3|7409.1|7394.1|1
1726796530000|2024-09-20 01:42:10|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1726796540000|2024-09-20 01:42:20|7410|7395|7410.6|7395.6|7411.8|7396.8|7410|7395|5
1726796570000|2024-09-20 01:42:50|7410.3|7395.3|7410.8|7395.8|7410.8|7395.8|7410.3|7395.3|1
1726796600000|2024-09-20 01:43:20|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|2
1726796610000|2024-09-20 01:43:30|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1726796620000|2024-09-20 01:43:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|0
1726796630000|2024-09-20 01:43:50|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1726796690000|2024-09-20 01:44:50|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|0
1726796710000|2024-09-20 01:45:10|7411.9|7396.9|7411.9|7396.9|7412.6|7397.6|7411.9|7396.9|1
1726796720000|2024-09-20 01:45:20|7411.1|7396.1|7410.3|7395.3|7411.3|7396.3|7410.3|7395.3|0
1726796730000|2024-09-20 01:45:30|7410.8|7395.8|7412.4|7397.4|7412.4|7397.4|7410.8|7395.8|0
1726796740000|2024-09-20 01:45:40|7413|7398|7413|7398|7413|7398|7413|7398|0
1726796770000|2024-09-20 01:46:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1726796810000|2024-09-20 01:46:50|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1726796820000|2024-09-20 01:47:00|7414.2|7399.2|7414.6|7399.6|7414.6|7399.6|7414.2|7399.2|1
1726796880000|2024-09-20 01:48:00|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|3
1726796890000|2024-09-20 01:48:10|7416.1|7401.1|7416.3|7401.3|7416.3|7401.3|7416.1|7401.1|2
1726796900000|2024-09-20 01:48:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1726796910000|2024-09-20 01:48:30|7415.8|7400.8|7416.1|7401.1|7416.1|7401.1|7415.8|7400.8|1
1726796920000|2024-09-20 01:48:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1726796930000|2024-09-20 01:48:50|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1726796940000|2024-09-20 01:49:00|7415.4|7400.4|7414.7|7399.7|7415.4|7400.4|7414.2|7399.2|2
1726796950000|2024-09-20 01:49:10|7414.6|7399.6|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|1
1726796960000|2024-09-20 01:49:20|7414.6|7399.6|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|0
1726796970000|2024-09-20 01:49:30|7414.6|7399.6|7414.4|7399.4|7415.1|7400.1|7414.2|7399.2|0
1726796980000|2024-09-20 01:49:40|7414.6|7399.6|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|0
1726796990000|2024-09-20 01:49:50|7414|7399|7410.8|7395.8|7414|7399|7410.8|7395.8|6
1726797000000|2024-09-20 01:50:00|7411|7396|7411.8|7396.8|7411.8|7396.8|7410.8|7395.8|0
1726797010000|2024-09-20 01:50:10|7411.1|7396.1|7411.3|7396.3|7411.3|7396.3|7410.8|7395.8|0
1726797020000|2024-09-20 01:50:20|7410.8|7395.8|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|0
1726797030000|2024-09-20 01:50:30|7411.3|7396.3|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|0
1726797040000|2024-09-20 01:50:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|0
1726797050000|2024-09-20 01:50:50|7410.5|7395.5|7411|7396|7411|7396|7410.5|7395.5|0
1726797060000|2024-09-20 01:51:00|7410.5|7395.5|7411|7396|7411|7396|7410.5|7395.5|0
1726797070000|2024-09-20 01:51:10|7411.6|7396.6|7411.8|7396.8|7411.8|7396.8|7411.6|7396.6|1
1726797080000|2024-09-20 01:51:20|7411.6|7396.6|7411.6|7396.6|7411.8|7396.8|7411.6|7396.6|0
1726797090000|2024-09-20 01:51:30|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|0
1726797100000|2024-09-20 01:51:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1726797110000|2024-09-20 01:51:50|7410.5|7395.5|7409.5|7394.5|7411.7|7396.7|7409.1|7394.1|9
1726797120000|2024-09-20 01:52:00|7409.1|7394.1|7408.5|7393.5|7409.5|7394.5|7408.5|7393.5|2
1726797130000|2024-09-20 01:52:10|7409|7394|7409|7394|7409.5|7394.5|7408.8|7393.8|7
1726797180000|2024-09-20 01:53:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1726797190000|2024-09-20 01:53:10|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1726797200000|2024-09-20 01:53:20|||||||||1
1726797210000|2024-09-20 01:53:30|||||||||1
1726797240000|2024-09-20 01:54:00|7410.5|7395.5|7411.5|7396.5|7411.5|7396.5|7410.5|7395.5|0
1726797250000|2024-09-20 01:54:10|7411.9|7396.9|7412.5|7397.5|7412.5|7397.5|7411.9|7396.9|0
1726797270000|2024-09-20 01:54:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412|7397|0
1726797280000|2024-09-20 01:54:40|7412|7397|7412.2|7397.2|7412.2|7397.2|7412|7397|0
1726797290000|2024-09-20 01:54:50|7413|7398|7413|7398|7413|7398|7413|7398|0
1726797310000|2024-09-20 01:55:10|7413.2|7398.2|7413.9|7398.9|7413.9|7398.9|7413.2|7398.2|0
1726797330000|2024-09-20 01:55:30|7413.7|7398.7|7415.5|7400.5|7415.5|7400.5|7413.7|7398.7|1
1726797340000|2024-09-20 01:55:40|7415.8|7400.8|7414.6|7399.6|7415.8|7400.8|7414.6|7399.6|2
1726797350000|2024-09-20 01:55:50|7413.6|7398.6|7413.4|7398.4|7413.6|7398.6|7413.4|7398.4|0
1726797360000|2024-09-20 01:56:00|7414|7399|7414.8|7399.8|7414.8|7399.8|7414|7399|1
1726797370000|2024-09-20 01:56:10|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1726797400000|2024-09-20 01:56:40|7414.7|7399.7|7409.5|7394.5|7414.7|7399.7|7409.5|7394.5|11
1726797410000|2024-09-20 01:56:50|||||||||7
1726797420000|2024-09-20 01:57:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|2
1726797430000|2024-09-20 01:57:10|7409.5|7394.5|7408.7|7393.7|7409.5|7394.5|7408.7|7393.7|3
1726797440000|2024-09-20 01:57:20|7409|7394|7409|7394|7409|7394|7409|7394|1
1726797460000|2024-09-20 01:57:40|7408.8|7393.8|7409|7394|7409|7394|7408.5|7393.5|9
1726797480000|2024-09-20 01:58:00|7411.2|7396.2|7411.4|7396.4|7411.4|7396.4|7411.2|7396.2|5
1726797490000|2024-09-20 01:58:10|7410.9|7395.9|7410.3|7395.3|7410.9|7395.9|7410.3|7395.3|0
1726797500000|2024-09-20 01:58:20|7412|7397|7412.7|7397.7|7412.7|7397.7|7412|7397|4
1726797510000|2024-09-20 01:58:30|7413.2|7398.2|7413.4|7398.4|7413.4|7398.4|7413.2|7398.2|0
1726797520000|2024-09-20 01:58:40|7411.7|7396.7|7411.2|7396.2|7411.7|7396.7|7410.5|7395.5|6
1726797530000|2024-09-20 01:58:50|7411|7396|7411|7396|7411|7396|7411|7396|0
1726797540000|2024-09-20 01:59:00|7409.8|7394.8|7409.3|7394.3|7409.8|7394.8|7409.3|7394.3|0
1726797550000|2024-09-20 01:59:10|7409|7394|7409|7394|7409|7394|7409|7394|0
1726797620000|2024-09-20 02:00:20|||||||||1
1726797650000|2024-09-20 02:00:50|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1726797710000|2024-09-20 02:01:50|7402.8|7387.8|7402.8|7387.8|7403|7388|7402.8|7387.8|6
1726797720000|2024-09-20 02:02:00|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1726797730000|2024-09-20 02:02:10|7402|7387|7402|7387|7402|7387|7402|7387|1
1726797740000|2024-09-20 02:02:20|7402.3|7387.3|7400.3|7385.3|7402.3|7387.3|7400.3|7385.3|1
1726797760000|2024-09-20 02:02:40|7398.8|7383.8|7394.3|7379.3|7398.8|7383.8|7393.8|7378.8|3
1726797770000|2024-09-20 02:02:50|7394.1|7379.1|7393.6|7378.6|7394.3|7379.3|7393.3|7378.3|2
1726797810000|2024-09-20 02:03:30|7394.5|7379.5|7394|7379|7394.5|7379.5|7394|7379|0
1726797830000|2024-09-20 02:03:50|7392.2|7377.2|7386.8|7371.8|7392.2|7377.2|7386.8|7371.8|17
1726797840000|2024-09-20 02:04:00|7386.6|7371.6|7387.3|7372.3|7387.3|7372.3|7386.3|7371.3|2
1726797850000|2024-09-20 02:04:10|7388|7373|7389.6|7374.6|7389.6|7374.6|7388|7373|2
1726797860000|2024-09-20 02:04:20|7389|7374|7388.6|7373.6|7389|7374|7388.6|7373.6|7
1726797870000|2024-09-20 02:04:30|7388|7373|7390.1|7375.1|7390.1|7375.1|7388|7373|0
1726797890000|2024-09-20 02:04:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1726797910000|2024-09-20 02:05:10|7388|7373|7388|7373|7388|7373|7388|7373|0
1726797950000|2024-09-20 02:05:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1726797990000|2024-09-20 02:06:30|7390.6|7375.6|7392.3|7377.3|7392.3|7377.3|7390.6|7375.6|2
1726798000000|2024-09-20 02:06:40|||||||||2
1726798020000|2024-09-20 02:07:00|7392.9|7377.9|7393.8|7378.8|7393.8|7378.8|7392.9|7377.9|1
1726798040000|2024-09-20 02:07:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|2
1726798050000|2024-09-20 02:07:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|2
1726798060000|2024-09-20 02:07:40|7397.7|7382.7|7398.6|7383.6|7398.6|7383.6|7397.7|7382.7|0
1726798070000|2024-09-20 02:07:50|7398.7|7383.7|7398.8|7383.8|7399.3|7384.3|7396.3|7381.3|3
1726798080000|2024-09-20 02:08:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|0
1726798090000|2024-09-20 02:08:10|7399.8|7384.8|7404.3|7389.3|7404.3|7389.3|7399.8|7384.8|4
1726798100000|2024-09-20 02:08:20|7404.5|7389.5|7405.3|7390.3|7405.3|7390.3|7404.5|7389.5|0
1726798110000|2024-09-20 02:08:30|7404.1|7389.1|7404.8|7389.8|7404.8|7389.8|7403.3|7388.3|1
1726798120000|2024-09-20 02:08:40|7405|7390|7405.3|7390.3|7405.3|7390.3|7405|7390|0
1726798130000|2024-09-20 02:08:50|7405.8|7390.8|7408.8|7393.8|7408.8|7393.8|7405.8|7390.8|0
1726798140000|2024-09-20 02:09:00|7407.3|7392.3|7408.8|7393.8|7408.8|7393.8|7407.3|7392.3|1
1726798150000|2024-09-20 02:09:10|7409|7394|7409.8|7394.8|7409.8|7394.8|7409|7394|0
1726798160000|2024-09-20 02:09:20|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|1
1726798170000|2024-09-20 02:09:30|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|1
1726798180000|2024-09-20 02:09:40|7408.4|7393.4|7407.8|7392.8|7408.4|7393.4|7407.8|7392.8|0
1726798200000|2024-09-20 02:10:00|7405.7|7390.7|7404.5|7389.5|7405.7|7390.7|7404.5|7389.5|2
1726798210000|2024-09-20 02:10:10|7405.9|7390.9|7406.1|7391.1|7406.3|7391.3|7405.8|7390.8|0
1726798230000|2024-09-20 02:10:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1726798280000|2024-09-20 02:11:20|7406|7391|7406.3|7391.3|7407.8|7392.8|7405.8|7390.8|0
1726798290000|2024-09-20 02:11:30|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.3|7391.3|0
1726798300000|2024-09-20 02:11:40|7407.2|7392.2|7407.8|7392.8|7407.8|7392.8|7407.2|7392.2|0
1726798310000|2024-09-20 02:11:50|7408|7393|7408.3|7393.3|7408.3|7393.3|7408|7393|0
1726798330000|2024-09-20 02:12:10|7408.1|7393.1|7407.8|7392.8|7408.1|7393.1|7407.8|7392.8|0
1726798490000|2024-09-20 02:14:50|7408.8|7393.8|7409.8|7394.8|7409.8|7394.8|7408.8|7393.8|2
1726798550000|2024-09-20 02:15:50|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.8|7392.8|0
1726798570000|2024-09-20 02:16:10|7408.1|7393.1|7408.1|7393.1|7408.3|7393.3|7408.1|7393.1|3
1726798590000|2024-09-20 02:16:30|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1726798690000|2024-09-20 02:18:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1726798730000|2024-09-20 02:18:50|7406.5|7391.5|7404.8|7389.8|7406.5|7391.5|7403.8|7388.8|2
1726798760000|2024-09-20 02:19:20|7406|7391|7406.3|7391.3|7406.3|7391.3|7406|7391|1
1726798770000|2024-09-20 02:19:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1726798780000|2024-09-20 02:19:40|7407.2|7392.2|7408.3|7393.3|7408.3|7393.3|7407.2|7392.2|0
1726798900000|2024-09-20 02:21:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|2
1726798960000|2024-09-20 02:22:40|7408.6|7393.6|7408.6|7393.6|7408.8|7393.8|7408.6|7393.6|1
1726798980000|2024-09-20 02:23:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1726799150000|2024-09-20 02:25:50|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|2
1726799160000|2024-09-20 02:26:00|7407.4|7392.4|7407.5|7392.5|7407.8|7392.8|7407.1|7392.1|0
1726799170000|2024-09-20 02:26:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1726799180000|2024-09-20 02:26:20|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1726799260000|2024-09-20 02:27:40|7408.8|7393.8|7409.3|7394.3|7409.3|7394.3|7408.8|7393.8|0
1726799400000|2024-09-20 02:30:00|7411.3|7396.3|7411.5|7396.5|7411.5|7396.5|7411.3|7396.3|2
1726799410000|2024-09-20 02:30:10|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1726799420000|2024-09-20 02:30:20|7413.2|7398.2|7415.4|7400.4|7415.4|7400.4|7413.2|7398.2|1
1726799430000|2024-09-20 02:30:30|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1726799480000|2024-09-20 02:31:20|7412.5|7397.5|7413.3|7398.3|7413.6|7398.6|7412.5|7397.5|6
1726799490000|2024-09-20 02:31:30|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1726799500000|2024-09-20 02:31:40|7413.6|7398.6|7413.3|7398.3|7413.8|7398.8|7413.3|7398.3|0
1726799510000|2024-09-20 02:31:50|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1726799520000|2024-09-20 02:32:00|7413|7398|7413|7398|7413|7398|7413|7398|0
1726799530000|2024-09-20 02:32:10|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|0
1726799580000|2024-09-20 02:33:00|7414|7399|7415|7400|7415|7400|7414|7399|1
1726799590000|2024-09-20 02:33:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1726799600000|2024-09-20 02:33:20|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|5
1726799620000|2024-09-20 02:33:40|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1726799640000|2024-09-20 02:34:00|||||||||4
1726799720000|2024-09-20 02:35:20|7412.1|7397.1|7410.6|7395.6|7412.1|7397.1|7410.6|7395.6|2
1726799790000|2024-09-20 02:36:30|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1726799860000|2024-09-20 02:37:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|2
1726799880000|2024-09-20 02:38:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1726799910000|2024-09-20 02:38:30|7408|7393|7408.5|7393.5|7408.5|7393.5|7407.9|7392.9|0
1726799970000|2024-09-20 02:39:30|7408|7393|7405.3|7390.3|7408|7393|7405.1|7390.1|1
1726799980000|2024-09-20 02:39:40|7406.3|7391.3|7406|7391|7406.3|7391.3|7406|7391|0
1726800010000|2024-09-20 02:40:10|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|0
1726800030000|2024-09-20 02:40:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1726800040000|2024-09-20 02:40:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1726800140000|2024-09-20 02:42:20|7400.2|7385.2|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|0
1726800170000|2024-09-20 02:42:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1726800240000|2024-09-20 02:44:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1726800250000|2024-09-20 02:44:10|7400|7385|7400|7385|7400|7385|7400|7385|0
1726800280000|2024-09-20 02:44:40|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1726800360000|2024-09-20 02:46:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1726800500000|2024-09-20 02:48:20|7400.4|7385.4|7403.1|7388.1|7403.1|7388.1|7400.4|7385.4|2
1726800520000|2024-09-20 02:48:40|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1726800580000|2024-09-20 02:49:40|7403.2|7388.2|7403.4|7388.4|7403.4|7388.4|7403.2|7388.2|0
1726800590000|2024-09-20 02:49:50|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1726800610000|2024-09-20 02:50:10|7403.7|7388.7|7403.4|7388.4|7403.7|7388.7|7403.4|7388.4|0
1726800800000|2024-09-20 02:53:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1726800820000|2024-09-20 02:53:40|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1726800940000|2024-09-20 02:55:40|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1726800960000|2024-09-20 02:56:00|7401.6|7386.6|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|1
1726801000000|2024-09-20 02:56:40|7402|7387|7402|7387|7402|7387|7402|7387|0
1726801030000|2024-09-20 02:57:10|7401.4|7386.4|7402|7387|7402|7387|7401.3|7386.3|0
1726801040000|2024-09-20 02:57:20|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1726801050000|2024-09-20 02:57:30|7402|7387|7402|7387|7402|7387|7402|7387|0
1726801060000|2024-09-20 02:57:40|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1726801240000|2024-09-20 03:00:40|7402|7387|7401.5|7386.5|7402|7387|7401.5|7386.5|0
1726801250000|2024-09-20 03:00:50|7401.7|7386.7|7402|7387|7402|7387|7401.7|7386.7|0
1726801280000|2024-09-20 03:01:20|7401.5|7386.5|7402|7387|7402|7387|7401.5|7386.5|0
1726801340000|2024-09-20 03:02:20|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1726801360000|2024-09-20 03:02:40|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1726801370000|2024-09-20 03:02:50|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1726801380000|2024-09-20 03:03:00|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1726801530000|2024-09-20 03:05:30|7400.7|7385.7|7399.7|7384.7|7400.7|7385.7|7399.7|7384.7|0
1726801540000|2024-09-20 03:05:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1726801550000|2024-09-20 03:05:50|7399|7384|7398.3|7383.3|7399.2|7384.2|7398.3|7383.3|2
1726801560000|2024-09-20 03:06:00|7398.6|7383.6|7398.2|7383.2|7399.5|7384.5|7398.2|7383.2|2
1726801580000|2024-09-20 03:06:20|7397.9|7382.9|7397.3|7382.3|7397.9|7382.9|7397.3|7382.3|1
1726801590000|2024-09-20 03:06:30|7397|7382|7397|7382|7397|7382|7397|7382|0
1726801600000|2024-09-20 03:06:40|7396.4|7381.4|7395.4|7380.4|7396.4|7381.4|7395.4|7380.4|1
1726801610000|2024-09-20 03:06:50|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|0
1726801810000|2024-09-20 03:10:10|7397|7382|7397|7382|7397|7382|7396.5|7381.5|2
1726801820000|2024-09-20 03:10:20|7397.9|7382.9|7400.7|7385.7|7400.9|7385.9|7397.9|7382.9|1
1726801830000|2024-09-20 03:10:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1726801860000|2024-09-20 03:11:00|7400.6|7385.6|7400.4|7385.4|7400.6|7385.6|7400.4|7385.4|1
1726801920000|2024-09-20 03:12:00|7400|7385|7400|7385|7400|7385|7400|7385|1
1726801930000|2024-09-20 03:12:10|7400.2|7385.2|7400.6|7385.6|7400.6|7385.6|7400.2|7385.2|0
1726801970000|2024-09-20 03:12:50|7400.4|7385.4|7400.8|7385.8|7400.8|7385.8|7400.4|7385.4|0
1726802120000|2024-09-20 03:15:20|7401|7386|7401.5|7386.5|7401.5|7386.5|7401|7386|0
1726802130000|2024-09-20 03:15:30|7401.3|7386.3|7401.2|7386.2|7401.3|7386.3|7401|7386|0
1726802140000|2024-09-20 03:15:40|7401.5|7386.5|7399.9|7384.9|7401.5|7386.5|7399.9|7384.9|1
1726802180000|2024-09-20 03:16:20|7401.5|7386.5|7402.5|7387.5|7402.7|7387.7|7401.5|7386.5|1
1726802190000|2024-09-20 03:16:30|7402.2|7387.2|7402.4|7387.4|7402.4|7387.4|7402.2|7387.2|0
1726802250000|2024-09-20 03:17:30|7404.6|7389.6|7406.7|7391.7|7406.7|7391.7|7404.6|7389.6|0
1726802260000|2024-09-20 03:17:40|7407|7392|7407|7392|7407|7392|7407|7392|0
1726802270000|2024-09-20 03:17:50|7405.6|7390.6|7408.5|7393.5|7408.5|7393.5|7405.3|7390.3|6
1726802280000|2024-09-20 03:18:00|7407.3|7392.3|7407.2|7392.2|7407.3|7392.3|7404.6|7389.6|10
1726802310000|2024-09-20 03:18:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1726802810000|2024-09-20 03:26:50|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1726802950000|2024-09-20 03:29:10|7407.3|7392.3|7407.1|7392.1|7407.3|7392.3|7407.1|7392.1|1
1726802970000|2024-09-20 03:29:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1726803040000|2024-09-20 03:30:40|7407|7392|7407|7392|7407|7392|7407|7392|0
1726803050000|2024-09-20 03:30:50|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1726803130000|2024-09-20 03:32:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1726803150000|2024-09-20 03:32:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1726803320000|2024-09-20 03:35:20|||||||||1
1726803390000|2024-09-20 03:36:30|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1726803400000|2024-09-20 03:36:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1726803410000|2024-09-20 03:36:50|7405.3|7390.3|7403.8|7388.8|7405.3|7390.3|7403.8|7388.8|0
1726803420000|2024-09-20 03:37:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1726803450000|2024-09-20 03:37:30|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1726803480000|2024-09-20 03:38:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1726803520000|2024-09-20 03:38:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|0
1726803690000|2024-09-20 03:41:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1726803760000|2024-09-20 03:42:40|7405.9|7390.9|7407|7392|7407.9|7392.9|7405.9|7390.9|2
1726803770000|2024-09-20 03:42:50|7406.2|7391.2|7405.6|7390.6|7406.2|7391.2|7405.4|7390.4|0
1726803780000|2024-09-20 03:43:00|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1726803820000|2024-09-20 03:43:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1726803850000|2024-09-20 03:44:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1726803870000|2024-09-20 03:44:30|7409.4|7394.4|7408.9|7393.9|7409.9|7394.9|7408.6|7393.6|2
1726803930000|2024-09-20 03:45:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1726803940000|2024-09-20 03:45:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1726803950000|2024-09-20 03:45:50|7409.5|7394.5|7409.7|7394.7|7409.7|7394.7|7409.5|7394.5|0
1726804090000|2024-09-20 03:48:10|7411.4|7396.4|7411.9|7396.9|7412.2|7397.2|7411.4|7396.4|2
1726804120000|2024-09-20 03:48:40|7412|7397|7412|7397|7412|7397|7412|7397|0
1726804140000|2024-09-20 03:49:00|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1726804200000|2024-09-20 03:50:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1726804310000|2024-09-20 03:51:50|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1726804500000|2024-09-20 03:55:00|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1726804590000|2024-09-20 03:56:30|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1726804640000|2024-09-20 03:57:20|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1726804650000|2024-09-20 03:57:30|7410.3|7395.3|7408|7393|7410.3|7395.3|7408|7393|1
1726804660000|2024-09-20 03:57:40|7407.8|7392.8|7407.5|7392.5|7407.8|7392.8|7407.5|7392.5|0
1726804680000|2024-09-20 03:58:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|0
1726804720000|2024-09-20 03:58:40|7408.2|7393.2|7407.7|7392.7|7408.2|7393.2|7407.7|7392.7|0
1726804750000|2024-09-20 03:59:10|7408|7393|7408.4|7393.4|7408.4|7393.4|7408|7393|1
1726804890000|2024-09-20 04:01:30|7409.1|7394.1|7408.4|7393.4|7409.1|7394.1|7408.4|7393.4|0
1726804900000|2024-09-20 04:01:40|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1726805020000|2024-09-20 04:03:40|7409.1|7394.1|7408.9|7393.9|7409.6|7394.6|7408.2|7393.2|0
1726805220000|2024-09-20 04:07:00|7409.3|7394.3|7408.9|7393.9|7409.3|7394.3|7408.9|7393.9|0
1726805270000|2024-09-20 04:07:50|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1726805280000|2024-09-20 04:08:00|7409.3|7394.3|7409.6|7394.6|7409.6|7394.6|7409.3|7394.3|0
1726805390000|2024-09-20 04:09:50|7408.9|7393.9|7410|7395|7410|7395|7408.9|7393.9|2
1726805400000|2024-09-20 04:10:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1726805430000|2024-09-20 04:10:30|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1726805440000|2024-09-20 04:10:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1726805510000|2024-09-20 04:11:50|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1726805520000|2024-09-20 04:12:00|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|1
1726805530000|2024-09-20 04:12:10|7413.8|7398.8|7417|7402|7417|7402|7413.8|7398.8|4
1726805580000|2024-09-20 04:13:00|||||||||1
1726805640000|2024-09-20 04:14:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1726805700000|2024-09-20 04:15:00|7417|7402|7416.8|7401.8|7417|7402|7416.8|7401.8|1
1726805750000|2024-09-20 04:15:50|7416.4|7401.4|7415.8|7400.8|7416.4|7401.4|7415.8|7400.8|0
1726805760000|2024-09-20 04:16:00|7415.5|7400.5|7415.5|7400.5|7416.3|7401.3|7415.5|7400.5|1
1726805770000|2024-09-20 04:16:10|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1726805780000|2024-09-20 04:16:20|||||||||1
1726805800000|2024-09-20 04:16:40|7417.2|7402.2|7418.2|7403.2|7418.2|7403.2|7417.2|7402.2|1
1726805820000|2024-09-20 04:17:00|7418.8|7403.8|7419.4|7404.4|7419.4|7404.4|7418.8|7403.8|3
1726805830000|2024-09-20 04:17:10|||||||||1
1726805880000|2024-09-20 04:18:00|||||||||1
1726805920000|2024-09-20 04:18:40|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1726805930000|2024-09-20 04:18:50|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1726805940000|2024-09-20 04:19:00|7419.1|7404.1|7418.9|7403.9|7419.2|7404.2|7418.3|7403.3|1
1726805950000|2024-09-20 04:19:10|7419.1|7404.1|7414.7|7399.7|7419.1|7404.1|7414.7|7399.7|2
1726805980000|2024-09-20 04:19:40|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1726806000000|2024-09-20 04:20:00|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|1
1726806010000|2024-09-20 04:20:10|7417.2|7402.2|7417.4|7402.4|7417.4|7402.4|7417.2|7402.2|1
1726806050000|2024-09-20 04:20:50|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.6|7402.6|0
1726806060000|2024-09-20 04:21:00|7418.1|7403.1|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|1
1726806090000|2024-09-20 04:21:30|7418.8|7403.8|7419.1|7404.1|7419.1|7404.1|7418.8|7403.8|1
1726806120000|2024-09-20 04:22:00|||||||||1
1726806180000|2024-09-20 04:23:00|||||||||1
1726806240000|2024-09-20 04:24:00|||||||||1
1726806250000|2024-09-20 04:24:10|||||||||1
1726806300000|2024-09-20 04:25:00|||||||||1
1726806360000|2024-09-20 04:26:00|||||||||1
1726806420000|2024-09-20 04:27:00|||||||||1
1726806440000|2024-09-20 04:27:20|||||||||1
1726806480000|2024-09-20 04:28:00|||||||||1
1726806490000|2024-09-20 04:28:10|||||||||1
1726806520000|2024-09-20 04:28:40|7419.7|7404.7|7425.5|7410.5|7425.5|7410.5|7419.7|7404.7|24
1726806530000|2024-09-20 04:28:50|7424.8|7409.8|7423.5|7408.5|7424.8|7409.8|7423.5|7408.5|2
1726806540000|2024-09-20 04:29:00|||||||||1
1726806550000|2024-09-20 04:29:10|7424|7409|7423.9|7408.9|7424.2|7409.2|7423.7|7408.7|1
1726806570000|2024-09-20 04:29:30|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1726806600000|2024-09-20 04:30:00|7423.7|7408.7|7424.9|7409.9|7424.9|7409.9|7423.7|7408.7|2
1726806630000|2024-09-20 04:30:30|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|2
1726806640000|2024-09-20 04:30:40|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|0
1726806660000|2024-09-20 04:31:00|7425.2|7410.2|7424.2|7409.2|7425.2|7410.2|7424.2|7409.2|2
1726806670000|2024-09-20 04:31:10|7423.2|7408.2|7423.3|7408.3|7423.3|7408.3|7423.2|7408.2|1
1726806720000|2024-09-20 04:32:00|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|1
1726806730000|2024-09-20 04:32:10|7423|7408|7423.5|7408.5|7423.7|7408.7|7423|7408|1
1726806750000|2024-09-20 04:32:30|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1726806780000|2024-09-20 04:33:00|7423.9|7408.9|7423.7|7408.7|7423.9|7408.9|7423.7|7408.7|1
1726806840000|2024-09-20 04:34:00|||||||||1
1726806850000|2024-09-20 04:34:10|7425.6|7410.6|7426.3|7411.3|7426.3|7411.3|7425.6|7410.6|3
1726806860000|2024-09-20 04:34:20|7426.4|7411.4|7425.4|7410.4|7426.6|7411.6|7425.4|7410.4|27
1726806870000|2024-09-20 04:34:30|7425.2|7410.2|7424.9|7409.9|7425.2|7410.2|7424.9|7409.9|0
1726806900000|2024-09-20 04:35:00|||||||||1
1726806920000|2024-09-20 04:35:20|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1726806960000|2024-09-20 04:36:00|7425.6|7410.6|7425.8|7410.8|7426.1|7411.1|7425.6|7410.6|4
1726806970000|2024-09-20 04:36:10|7426.4|7411.4|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|1
1726806980000|2024-09-20 04:36:20|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|1
1726806990000|2024-09-20 04:36:30|7427.9|7412.9|7426.5|7411.5|7427.9|7412.9|7426.5|7411.5|9
1726807020000|2024-09-20 04:37:00|||||||||1
1726807070000|2024-09-20 04:37:50|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1726807080000|2024-09-20 04:38:00|||||||||1
1726807140000|2024-09-20 04:39:00|7427.1|7412.1|7427.2|7412.2|7427.2|7412.2|7427.1|7412.1|1
1726807150000|2024-09-20 04:39:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1726807160000|2024-09-20 04:39:20|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1726807180000|2024-09-20 04:39:40|||||||||1
1726807200000|2024-09-20 04:40:00|7427.4|7412.4|7427.2|7412.2|7427.4|7412.4|7427.2|7412.2|1
1726807210000|2024-09-20 04:40:10|||||||||1
1726807250000|2024-09-20 04:40:50|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1726807260000|2024-09-20 04:41:00|||||||||1
1726807270000|2024-09-20 04:41:10|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1726807290000|2024-09-20 04:41:30|7427.4|7412.4|7427.8|7412.8|7428.1|7413.1|7427.2|7412.2|1
1726807320000|2024-09-20 04:42:00|||||||||1
1726807370000|2024-09-20 04:42:50|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1726807380000|2024-09-20 04:43:00|7427|7412|7426.8|7411.8|7427|7412|7426.8|7411.8|1
1726807420000|2024-09-20 04:43:40|7426.3|7411.3|7427.3|7412.3|7427.3|7412.3|7426.3|7411.3|1
1726807440000|2024-09-20 04:44:00|7427.9|7412.9|7428.3|7413.3|7428.3|7413.3|7427.9|7412.9|1
1726807450000|2024-09-20 04:44:10|||||||||1
1726807500000|2024-09-20 04:45:00|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|1
1726807510000|2024-09-20 04:45:10|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1726807550000|2024-09-20 04:45:50|7428.1|7413.1|7427.6|7412.6|7428.1|7413.1|7427.6|7412.6|0
1726807560000|2024-09-20 04:46:00|7427.3|7412.3|7427.8|7412.8|7428.3|7413.3|7427.3|7412.3|1
1726807590000|2024-09-20 04:46:30|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1726807620000|2024-09-20 04:47:00|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1726807680000|2024-09-20 04:48:00|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|1
1726807690000|2024-09-20 04:48:10|7428.8|7413.8|7428.6|7413.6|7428.8|7413.8|7428.3|7413.3|1
1726807710000|2024-09-20 04:48:30|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1726807740000|2024-09-20 04:49:00|||||||||1
1726807750000|2024-09-20 04:49:10|7428.7|7413.7|7429|7414|7429.3|7414.3|7428.7|7413.7|2
1726807800000|2024-09-20 04:50:00|||||||||2
1726807860000|2024-09-20 04:51:00|||||||||1
1726807870000|2024-09-20 04:51:10|||||||||1
1726807920000|2024-09-20 04:52:00|||||||||1
1726807930000|2024-09-20 04:52:10|7430.4|7415.4|7430.5|7415.5|7430.5|7415.5|7430.4|7415.4|18
1726807940000|2024-09-20 04:52:20|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|0
1726807960000|2024-09-20 04:52:40|7430|7415|7429.8|7414.8|7430|7415|7429.8|7414.8|0
1726807980000|2024-09-20 04:53:00|7430|7415|7430.4|7415.4|7430.5|7415.5|7430|7415|2
1726807990000|2024-09-20 04:53:10|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1726808020000|2024-09-20 04:53:40|7430.5|7415.5|7431|7416|7431|7416|7430.5|7415.5|1
1726808040000|2024-09-20 04:54:00|7430.4|7415.4|7430.7|7415.7|7431.1|7416.1|7430.4|7415.4|1
1726808050000|2024-09-20 04:54:10|7430.6|7415.6|7430.7|7415.7|7430.7|7415.7|7430.4|7415.4|0
1726808070000|2024-09-20 04:54:30|7430.4|7415.4|7430.7|7415.7|7431.4|7416.4|7430.4|7415.4|0
1726808080000|2024-09-20 04:54:40|||||||||1
1726808100000|2024-09-20 04:55:00|7431.6|7416.6|7430.7|7415.7|7431.6|7416.6|7430.7|7415.7|2
1726808160000|2024-09-20 04:56:00|||||||||1
1726808170000|2024-09-20 04:56:10|7431|7416|7431.1|7416.1|7431.6|7416.6|7430.9|7415.9|1
1726808180000|2024-09-20 04:56:20|7431.6|7416.6|7431.1|7416.1|7431.6|7416.6|7430.9|7415.9|0
1726808190000|2024-09-20 04:56:30|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1726808220000|2024-09-20 04:57:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1726808240000|2024-09-20 04:57:20|7432.8|7417.8|7432.6|7417.6|7432.8|7417.8|7432.1|7417.1|1
1726808250000|2024-09-20 04:57:30|7432.4|7417.4|7432.1|7417.1|7432.4|7417.4|7431.9|7416.9|0
1726808260000|2024-09-20 04:57:40|7432.3|7417.3|7432.7|7417.7|7432.7|7417.7|7432.3|7417.3|1
1726808270000|2024-09-20 04:57:50|7432.1|7417.1|7432.4|7417.4|7432.4|7417.4|7432.1|7417.1|1
1726808280000|2024-09-20 04:58:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.3|7417.3|1
1726808310000|2024-09-20 04:58:30|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1726808320000|2024-09-20 04:58:40|7432.6|7417.6|7432.4|7417.4|7432.6|7417.6|7432.4|7417.4|0
1726808330000|2024-09-20 04:58:50|7432.9|7417.9|7432.7|7417.7|7432.9|7417.9|7432.4|7417.4|1
1726808340000|2024-09-20 04:59:00|7432.4|7417.4|7432.6|7417.6|7432.6|7417.6|7432.4|7417.4|1
1726808380000|2024-09-20 04:59:40|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1726808390000|2024-09-20 04:59:50|7432.7|7417.7|7431.4|7416.4|7432.7|7417.7|7431.4|7416.4|3
1726808400000|2024-09-20 05:00:00|7432.2|7417.2|7431.6|7416.6|7432.2|7417.2|7431.4|7416.4|1
1726808410000|2024-09-20 05:00:10|7431.9|7416.9|7432.8|7417.8|7432.8|7417.8|7431.9|7416.9|1
1726808420000|2024-09-20 05:00:20|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1726808450000|2024-09-20 05:00:50|7433.8|7418.8|7432.9|7417.9|7433.8|7418.8|7432.5|7417.5|7
1726808460000|2024-09-20 05:01:00|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|1
1726808470000|2024-09-20 05:01:10|7433.1|7418.1|7433.3|7418.3|7433.3|7418.3|7432.8|7417.8|0
1726808490000|2024-09-20 05:01:30|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1726808500000|2024-09-20 05:01:40|7432|7417|7432|7417|7432|7417|7432|7417|1
1726808520000|2024-09-20 05:02:00|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|5
1726808530000|2024-09-20 05:02:10|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1726808560000|2024-09-20 05:02:40|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|0
1726808580000|2024-09-20 05:03:00|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|1
1726808630000|2024-09-20 05:03:50|7431.9|7416.9|7431.3|7416.3|7431.9|7416.9|7431.3|7416.3|2
1726808640000|2024-09-20 05:04:00|||||||||1
1726808650000|2024-09-20 05:04:10|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1726808660000|2024-09-20 05:04:20|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1726808670000|2024-09-20 05:04:30|7430.3|7415.3|7431|7416|7431|7416|7430.3|7415.3|1
1726808690000|2024-09-20 05:04:50|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|1
1726808700000|2024-09-20 05:05:00|7431.5|7416.5|7431.3|7416.3|7431.5|7416.5|7431.3|7416.3|1
1726808730000|2024-09-20 05:05:30|7431.1|7416.1|7430.8|7415.8|7431.1|7416.1|7430.8|7415.8|0
1726808740000|2024-09-20 05:05:40|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|2
1726808760000|2024-09-20 05:06:00|7432.1|7417.1|7432.4|7417.4|7432.9|7417.9|7432.1|7417.1|1
1726808810000|2024-09-20 05:06:50|7432.2|7417.2|7431.9|7416.9|7432.2|7417.2|7431.9|7416.9|0
1726808820000|2024-09-20 05:07:00|7432.9|7417.9|7432.7|7417.7|7432.9|7417.9|7432.7|7417.7|1
1726808830000|2024-09-20 05:07:10|7432.4|7417.4|7432.2|7417.2|7432.4|7417.4|7432.2|7417.2|0
1726808880000|2024-09-20 05:08:00|7432.5|7417.5|7432.7|7417.7|7432.7|7417.7|7432.5|7417.5|1
1726808890000|2024-09-20 05:08:10|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.2|7418.2|2
1726808940000|2024-09-20 05:09:00|||||||||1
1726808990000|2024-09-20 05:09:50|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1726809000000|2024-09-20 05:10:00|||||||||1
1726809030000|2024-09-20 05:10:30|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1726809060000|2024-09-20 05:11:00|7432.6|7417.6|7432.2|7417.2|7432.7|7417.7|7432.2|7417.2|1
1726809090000|2024-09-20 05:11:30|7432.6|7417.6|7432.9|7417.9|7433.6|7418.6|7432.6|7417.6|0
1726809100000|2024-09-20 05:11:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1726809120000|2024-09-20 05:12:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1726809130000|2024-09-20 05:12:10|7432.6|7417.6|7432.4|7417.4|7432.6|7417.6|7432.4|7417.4|2
1726809140000|2024-09-20 05:12:20|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|1
1726809150000|2024-09-20 05:12:30|7430.9|7415.9|7430.2|7415.2|7430.9|7415.9|7430.2|7415.2|0
1726809180000|2024-09-20 05:13:00|7430.9|7415.9|7430.7|7415.7|7430.9|7415.9|7430.4|7415.4|1
1726809190000|2024-09-20 05:13:10|7430.9|7415.9|7430.2|7415.2|7430.9|7415.9|7430.2|7415.2|0
1726809240000|2024-09-20 05:14:00|7430.5|7415.5|7430.9|7415.9|7430.9|7415.9|7430.5|7415.5|1
1726809280000|2024-09-20 05:14:40|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.6|7416.6|0
1726809290000|2024-09-20 05:14:50|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|0
1726809300000|2024-09-20 05:15:00|7432.7|7417.7|7432.7|7417.7|7432.9|7417.9|7432.7|7417.7|1
1726809310000|2024-09-20 05:15:10|7432.9|7417.9|7432.7|7417.7|7432.9|7417.9|7432.7|7417.7|0
1726809360000|2024-09-20 05:16:00|||||||||1
1726809370000|2024-09-20 05:16:10|7433|7418|7432.7|7417.7|7433|7418|7432.7|7417.7|1
1726809390000|2024-09-20 05:16:30|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1726809420000|2024-09-20 05:17:00|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1726809430000|2024-09-20 05:17:10|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1726809480000|2024-09-20 05:18:00|7431.9|7416.9|7431.8|7416.8|7432.2|7417.2|7431.7|7416.7|1
1726809490000|2024-09-20 05:18:10|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1726809500000|2024-09-20 05:18:20|7431.7|7416.7|7431.7|7416.7|7432.2|7417.2|7431.7|7416.7|0
1726809510000|2024-09-20 05:18:30|7432.2|7417.2|7431.7|7416.7|7432.2|7417.2|7431.7|7416.7|0
1726809520000|2024-09-20 05:18:40|7431.9|7416.9|7431.7|7416.7|7432.2|7417.2|7431.7|7416.7|0
1726809540000|2024-09-20 05:19:00|7432.2|7417.2|7431.7|7416.7|7432.2|7417.2|7431.7|7416.7|1
1726809550000|2024-09-20 05:19:10|7431.9|7416.9|7432.2|7417.2|7432.2|7417.2|7431.7|7416.7|0
1726809560000|2024-09-20 05:19:20|7431.7|7416.7|7432|7417|7432.2|7417.2|7431.7|7416.7|0
1726809570000|2024-09-20 05:19:30|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1726809600000|2024-09-20 05:20:00|7432.4|7417.4|7432.2|7417.2|7432.4|7417.4|7432.2|7417.2|1
1726809610000|2024-09-20 05:20:10|7432.4|7417.4|7432.9|7417.9|7432.9|7417.9|7432.4|7417.4|1
1726809660000|2024-09-20 05:21:00|7433.1|7418.1|7433|7418|7433.1|7418.1|7433|7418|1
1726809670000|2024-09-20 05:21:10|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|0
1726809690000|2024-09-20 05:21:30|7434.3|7419.3|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|0
1726809710000|2024-09-20 05:21:50|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7433.9|7418.9|1
1726809720000|2024-09-20 05:22:00|7434.1|7419.1|7434.8|7419.8|7434.8|7419.8|7434.1|7419.1|1
1726809780000|2024-09-20 05:23:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|1
1726809840000|2024-09-20 05:24:00|||||||||1
1726809850000|2024-09-20 05:24:10|||||||||1
1726809900000|2024-09-20 05:25:00|||||||||1
1726809960000|2024-09-20 05:26:00|7435.4|7420.4|7435.6|7420.6|7435.6|7420.6|7435.4|7420.4|2
1726809970000|2024-09-20 05:26:10|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|0
1726809980000|2024-09-20 05:26:20|||||||||1
1726810020000|2024-09-20 05:27:00|||||||||1
1726810080000|2024-09-20 05:28:00|7434.9|7419.9|7434.7|7419.7|7434.9|7419.9|7434.7|7419.7|4
1726810090000|2024-09-20 05:28:10|7434.1|7419.1|7433.9|7418.9|7434.1|7419.1|7433.9|7418.9|1
1726810110000|2024-09-20 05:28:30|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1726810140000|2024-09-20 05:29:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1726810150000|2024-09-20 05:29:10|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1726810200000|2024-09-20 05:30:00|7434.3|7419.3|7433.3|7418.3|7434.8|7419.8|7432.6|7417.6|4
1726810260000|2024-09-20 05:31:00|7433|7418|7433.6|7418.6|7434.3|7419.3|7433|7418|2
1726810280000|2024-09-20 05:31:20|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1726810320000|2024-09-20 05:32:00|7434|7419|7431.7|7416.7|7434.3|7419.3|7431.5|7416.5|2
1726810330000|2024-09-20 05:32:10|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1726810370000|2024-09-20 05:32:50|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1726810380000|2024-09-20 05:33:00|7431.9|7416.9|7433.6|7418.6|7433.6|7418.6|7431.9|7416.9|1
1726810440000|2024-09-20 05:34:00|7434.3|7419.3|7433.4|7418.4|7434.3|7419.3|7433.4|7418.4|2
1726810450000|2024-09-20 05:34:10|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|0
1726810480000|2024-09-20 05:34:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1726810490000|2024-09-20 05:34:50|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1726810500000|2024-09-20 05:35:00|7433.3|7418.3|7432.8|7417.8|7433.3|7418.3|7432.8|7417.8|1
1726810560000|2024-09-20 05:36:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1726810570000|2024-09-20 05:36:10|||||||||1
1726810580000|2024-09-20 05:36:20|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1726810620000|2024-09-20 05:37:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1726810660000|2024-09-20 05:37:40|7432.8|7417.8|7433.3|7418.3|7433.3|7418.3|7432.6|7417.6|0
1726810670000|2024-09-20 05:37:50|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1726810680000|2024-09-20 05:38:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1726810700000|2024-09-20 05:38:20|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1726810710000|2024-09-20 05:38:30|||||||||1
1726810740000|2024-09-20 05:39:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1726810800000|2024-09-20 05:40:00|7435.5|7420.5|7435.7|7420.7|7435.7|7420.7|7435.5|7420.5|1
1726810810000|2024-09-20 05:40:10|||||||||1
1726810830000|2024-09-20 05:40:30|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|4
1726810840000|2024-09-20 05:40:40|7435.4|7420.4|7435.7|7420.7|7435.7|7420.7|7435.4|7420.4|2
1726810860000|2024-09-20 05:41:00|||||||||1
1726810870000|2024-09-20 05:41:10|7436|7421|7436|7421|7436|7421|7436|7421|1
1726810880000|2024-09-20 05:41:20|7435.8|7420.8|7435.2|7420.2|7435.8|7420.8|7435.2|7420.2|0
1726810910000|2024-09-20 05:41:50|7435|7420|7434.5|7419.5|7435|7420|7434.5|7419.5|0
1726810920000|2024-09-20 05:42:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1726810980000|2024-09-20 05:43:00|7436.1|7421.1|7437.3|7422.3|7437.3|7422.3|7436.1|7421.1|2
1726810990000|2024-09-20 05:43:10|7437.9|7422.9|7437.8|7422.8|7438.4|7423.4|7437.8|7422.8|18
1726811000000|2024-09-20 05:43:20|7437.2|7422.2|7434.4|7419.4|7437.2|7422.2|7434.4|7419.4|4
1726811010000|2024-09-20 05:43:30|7434.6|7419.6|7435.4|7420.4|7435.4|7420.4|7434.4|7419.4|0
1726811030000|2024-09-20 05:43:50|7434.7|7419.7|7434.9|7419.9|7434.9|7419.9|7434.7|7419.7|0
1726811040000|2024-09-20 05:44:00|7435.4|7420.4|7435.4|7420.4|7435.6|7420.6|7435.4|7420.4|1
1726811050000|2024-09-20 05:44:10|7435.6|7420.6|7437.9|7422.9|7437.9|7422.9|7435.6|7420.6|1
1726811060000|2024-09-20 05:44:20|7438.2|7423.2|7438.2|7423.2|7438.4|7423.4|7438.2|7423.2|2
1726811070000|2024-09-20 05:44:30|7437.4|7422.4|7436.7|7421.7|7437.4|7422.4|7436.7|7421.7|0
1726811080000|2024-09-20 05:44:40|7436.5|7421.5|7436.9|7421.9|7437.1|7422.1|7436.5|7421.5|10
1726811090000|2024-09-20 05:44:50|7436.7|7421.7|7437.2|7422.2|7437.2|7422.2|7436.5|7421.5|3
1726811100000|2024-09-20 05:45:00|7437.4|7422.4|7440.5|7425.5|7440.5|7425.5|7437.4|7422.4|12
1726811120000|2024-09-20 05:45:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1726811130000|2024-09-20 05:45:30|7443|7428|7443|7428|7443|7428|7443|7428|1
1726811140000|2024-09-20 05:45:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1726811160000|2024-09-20 05:46:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1726811170000|2024-09-20 05:46:10|7443.4|7428.4|7443.5|7428.5|7443.5|7428.5|7442.8|7427.8|1
1726811180000|2024-09-20 05:46:20|7443.3|7428.3|7441.8|7426.8|7443.3|7428.3|7441.5|7426.5|2
1726811190000|2024-09-20 05:46:30|7442|7427|7442|7427|7442|7427|7442|7427|0
1726811200000|2024-09-20 05:46:40|7441.8|7426.8|7442|7427|7442|7427|7441.8|7426.8|0
1726811210000|2024-09-20 05:46:50|7442.2|7427.2|7442.8|7427.8|7443|7428|7442.2|7427.2|0
1726811220000|2024-09-20 05:47:00|||||||||1
1726811230000|2024-09-20 05:47:10|7442.6|7427.6|7441.6|7426.6|7442.6|7427.6|7441.6|7426.6|0
1726811240000|2024-09-20 05:47:20|7442.2|7427.2|7442.8|7427.8|7442.8|7427.8|7442.2|7427.2|2
1726811260000|2024-09-20 05:47:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|0
1726811280000|2024-09-20 05:48:00|7442.5|7427.5|7443|7428|7443|7428|7442.3|7427.3|1
1726811290000|2024-09-20 05:48:10|7442.3|7427.3|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|1
1726811300000|2024-09-20 05:48:20|7441.9|7426.9|7444|7429|7444|7429|7441.6|7426.6|0
1726811310000|2024-09-20 05:48:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|26
1726811320000|2024-09-20 05:48:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|2
1726811340000|2024-09-20 05:49:00|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|12
1726811350000|2024-09-20 05:49:10|7444.2|7429.2|7444.3|7429.3|7444.5|7429.5|7444.2|7429.2|4
1726811360000|2024-09-20 05:49:20|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|0
1726811380000|2024-09-20 05:49:40|7444|7429|7444|7429|7444|7429|7444|7429|0
1726811400000|2024-09-20 05:50:00|7443.6|7428.6|7442.3|7427.3|7443.6|7428.6|7442.3|7427.3|5
1726811410000|2024-09-20 05:50:10|7440.6|7425.6|7439.6|7424.6|7440.6|7425.6|7439.6|7424.6|1
1726811420000|2024-09-20 05:50:20|7439.4|7424.4|7439.6|7424.6|7440.1|7425.1|7437.6|7422.6|1
1726811430000|2024-09-20 05:50:30|7439.3|7424.3|7438.1|7423.1|7439.3|7424.3|7438.1|7423.1|1
1726811440000|2024-09-20 05:50:40|7438.3|7423.3|7436.7|7421.7|7438.3|7423.3|7436.7|7421.7|1
1726811460000|2024-09-20 05:51:00|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7436.9|7421.9|4
1726811470000|2024-09-20 05:51:10|7437.6|7422.6|7437.3|7422.3|7437.6|7422.6|7437.3|7422.3|0
1726811500000|2024-09-20 05:51:40|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|1
1726811520000|2024-09-20 05:52:00|7437.1|7422.1|7437.3|7422.3|7437.3|7422.3|7437.1|7422.1|3
1726811530000|2024-09-20 05:52:10|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1726811540000|2024-09-20 05:52:20|7437.5|7422.5|7436.9|7421.9|7437.5|7422.5|7436.7|7421.7|2
1726811560000|2024-09-20 05:52:40|7437.4|7422.4|7436.6|7421.6|7437.4|7422.4|7436.6|7421.6|0
1726811570000|2024-09-20 05:52:50|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|1
1726811580000|2024-09-20 05:53:00|7437.1|7422.1|7437.3|7422.3|7437.3|7422.3|7437.1|7422.1|0
1726811600000|2024-09-20 05:53:20|7437.5|7422.5|7437.8|7422.8|7437.8|7422.8|7437.5|7422.5|0
1726811610000|2024-09-20 05:53:30|||||||||1
1726811620000|2024-09-20 05:53:40|||||||||1
1726811630000|2024-09-20 05:53:50|||||||||1
1726811640000|2024-09-20 05:54:00|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.2|7425.2|7
1726811650000|2024-09-20 05:54:10|7440.6|7425.6|7440.4|7425.4|7440.6|7425.6|7440.4|7425.4|0
1726811660000|2024-09-20 05:54:20|7440.6|7425.6|7440.4|7425.4|7440.6|7425.6|7440.4|7425.4|1
1726811730000|2024-09-20 05:55:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|0
1726811740000|2024-09-20 05:55:40|7441.1|7426.1|7441.4|7426.4|7441.6|7426.6|7441.1|7426.1|0
1726811750000|2024-09-20 05:55:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|0
1726811760000|2024-09-20 05:56:00|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|0
1726811770000|2024-09-20 05:56:10|7442.6|7427.6|7442.4|7427.4|7442.6|7427.6|7442.4|7427.4|1
1726811800000|2024-09-20 05:56:40|7442.2|7427.2|7440.5|7425.5|7442.2|7427.2|7440.3|7425.3|2
1726811820000|2024-09-20 05:57:00|7440.8|7425.8|7440.6|7425.6|7440.8|7425.8|7440.6|7425.6|0
1726811840000|2024-09-20 05:57:20|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|1
1726811880000|2024-09-20 05:58:00|7440.8|7425.8|7441.1|7426.1|7441.3|7426.3|7440.8|7425.8|0
1726811890000|2024-09-20 05:58:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1726811910000|2024-09-20 05:58:30|7441.8|7426.8|7441.6|7426.6|7441.8|7426.8|7441.6|7426.6|0
1726811920000|2024-09-20 05:58:40|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|0
1726811940000|2024-09-20 05:59:00|7441.3|7426.3|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|0
1726811950000|2024-09-20 05:59:10|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1726811970000|2024-09-20 05:59:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|0
1726811980000|2024-09-20 05:59:40|7442|7427|7442|7427|7442|7427|7442|7427|1
1726811990000|2024-09-20 05:59:50|7442.1|7427.1|7442.3|7427.3|7442.3|7427.3|7442.1|7427.1|0
1726812010000|2024-09-20 06:00:10|7443.1|7428.1|7442.3|7427.3|7443.1|7428.1|7442.3|7427.3|13
1726812020000|2024-09-20 06:00:20|7442.5|7427.5|7442.8|7427.8|7442.8|7427.8|7442.5|7427.5|0
1726812030000|2024-09-20 06:00:30|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1726812040000|2024-09-20 06:00:40|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|0
1726812070000|2024-09-20 06:01:10|7442.9|7427.9|7442.9|7427.9|7443.1|7428.1|7442.9|7427.9|0
1726812090000|2024-09-20 06:01:30|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|0
1726812100000|2024-09-20 06:01:40|7441.4|7426.4|7441.7|7426.7|7441.9|7426.9|7441.4|7426.4|2
1726812110000|2024-09-20 06:01:50|7441.5|7426.5|7441.5|7426.5|7442|7427|7441.5|7426.5|0
1726812120000|2024-09-20 06:02:00|7441.4|7426.4|7439.3|7424.3|7441.7|7426.7|7439.1|7424.1|9
1726812130000|2024-09-20 06:02:10|7439.1|7424.1|7438.5|7423.5|7439.1|7424.1|7438.5|7423.5|0
1726812140000|2024-09-20 06:02:20|7438.8|7423.8|7440.2|7425.2|7440.8|7425.8|7438.8|7423.8|3
1726812160000|2024-09-20 06:02:40|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|0
1726812180000|2024-09-20 06:03:00|7438.4|7423.4|7437.8|7422.8|7438.4|7423.4|7437.8|7422.8|4
1726812190000|2024-09-20 06:03:10|7437.4|7422.4|7437.8|7422.8|7437.8|7422.8|7437.4|7422.4|1
1726812210000|2024-09-20 06:03:30|7438|7423|7438|7423|7438|7423|7438|7423|1
1726812220000|2024-09-20 06:03:40|7437.8|7422.8|7438|7423|7438|7423|7437.8|7422.8|0
1726812240000|2024-09-20 06:04:00|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|0
1726812250000|2024-09-20 06:04:10|||||||||1
1726812260000|2024-09-20 06:04:20|7437.6|7422.6|7437.8|7422.8|7437.8|7422.8|7437.6|7422.6|0
1726812290000|2024-09-20 06:04:50|7438|7423|7438.3|7423.3|7438.3|7423.3|7438|7423|0
1726812300000|2024-09-20 06:05:00|7438|7423|7440.5|7425.5|7440.5|7425.5|7438|7423|8
1726812310000|2024-09-20 06:05:10|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|0
1726812330000|2024-09-20 06:05:30|7441.2|7426.2|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|0
1726812340000|2024-09-20 06:05:40|7441|7426|7439|7424|7441|7426|7439|7424|1
1726812360000|2024-09-20 06:06:00|7439.2|7424.2|7440.6|7425.6|7440.9|7425.9|7439.2|7424.2|0
1726812370000|2024-09-20 06:06:10|7440.8|7425.8|7441.1|7426.1|7441.1|7426.1|7440.8|7425.8|0
1726812400000|2024-09-20 06:06:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|0
1726812410000|2024-09-20 06:06:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|0
1726812420000|2024-09-20 06:07:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|0
1726812430000|2024-09-20 06:07:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|0
1726812440000|2024-09-20 06:07:20|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|0
1726812450000|2024-09-20 06:07:30|7441.3|7426.3|7442.1|7427.1|7442.1|7427.1|7441.3|7426.3|0
1726812460000|2024-09-20 06:07:40|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|0
1726812470000|2024-09-20 06:07:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|0
1726812480000|2024-09-20 06:08:00|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|0
1726812490000|2024-09-20 06:08:10|7442.5|7427.5|7442.8|7427.8|7442.8|7427.8|7442.5|7427.5|1
1726812590000|2024-09-20 06:09:50|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1726812600000|2024-09-20 06:10:00|7443.8|7428.8|7443.2|7428.2|7443.8|7428.8|7443|7428|1
1726812630000|2024-09-20 06:10:30|7443|7428|7441.9|7426.9|7443|7428|7441.9|7426.9|2
1726812640000|2024-09-20 06:10:40|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|0
1726812650000|2024-09-20 06:10:50|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|0
1726812660000|2024-09-20 06:11:00|||||||||2
1726812670000|2024-09-20 06:11:10|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|0
1726812680000|2024-09-20 06:11:20|||||||||1
1726812690000|2024-09-20 06:11:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|5
1726812700000|2024-09-20 06:11:40|7440.9|7425.9|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|0
1726812710000|2024-09-20 06:11:50|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|0
1726812720000|2024-09-20 06:12:00|7441.4|7426.4|7441.2|7426.2|7441.9|7426.9|7441.2|7426.2|0
1726812730000|2024-09-20 06:12:10|7441.4|7426.4|7442.7|7427.7|7442.7|7427.7|7441.4|7426.4|1
1726812740000|2024-09-20 06:12:20|7443|7428|7442.7|7427.7|7443|7428|7442.7|7427.7|1
1726812750000|2024-09-20 06:12:30|7443|7428|7442.5|7427.5|7443|7428|7442.5|7427.5|0
1726812760000|2024-09-20 06:12:40|7442|7427|7442|7427|7442|7427|7442|7427|0
1726812780000|2024-09-20 06:13:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1726812790000|2024-09-20 06:13:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|0
1726812840000|2024-09-20 06:14:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.5|7425.5|1
1726812860000|2024-09-20 06:14:20|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|0
1726812870000|2024-09-20 06:14:30|7440.7|7425.7|7440.5|7425.5|7440.7|7425.7|7440.5|7425.5|0
1726812900000|2024-09-20 06:15:00|7441|7426|7442|7427|7442|7427|7441|7426|0
1726812910000|2024-09-20 06:15:10|7441.7|7426.7|7439.5|7424.5|7441.7|7426.7|7439.5|7424.5|8
1726812920000|2024-09-20 06:15:20|7439.1|7424.1|7438.5|7423.5|7439.1|7424.1|7438.5|7423.5|0
1726812930000|2024-09-20 06:15:30|7438.7|7423.7|7438.5|7423.5|7438.7|7423.7|7438.5|7423.5|1
1726812940000|2024-09-20 06:15:40|||||||||1
1726812950000|2024-09-20 06:15:50|||||||||1
1726812960000|2024-09-20 06:16:00|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|0
1726812970000|2024-09-20 06:16:10|||||||||1
1726812990000|2024-09-20 06:16:30|7437.3|7422.3|7434.8|7419.8|7437.3|7422.3|7434.8|7419.8|6
1726813000000|2024-09-20 06:16:40|7434.4|7419.4|7434.1|7419.1|7434.4|7419.4|7434.1|7419.1|0
1726813010000|2024-09-20 06:16:50|7434|7419|7434.1|7419.1|7434.5|7419.5|7433.8|7418.8|0
1726813020000|2024-09-20 06:17:00|7433.8|7418.8|7433.8|7418.8|7434.3|7419.3|7433.8|7418.8|0
1726813030000|2024-09-20 06:17:10|7434.3|7419.3|7435.8|7420.8|7436|7421|7434.3|7419.3|2
1726813040000|2024-09-20 06:17:20|7436.3|7421.3|7436|7421|7436.3|7421.3|7435.8|7420.8|0
1726813050000|2024-09-20 06:17:30|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|0
1726813070000|2024-09-20 06:17:50|7436|7421|7436|7421|7436|7421|7436|7421|0
1726813080000|2024-09-20 06:18:00|7435.8|7420.8|7435.5|7420.5|7435.8|7420.8|7435.3|7420.3|0
1726813090000|2024-09-20 06:18:10|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1726813110000|2024-09-20 06:18:30|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|0
1726813130000|2024-09-20 06:18:50|7437|7422|7437|7422|7437|7422|7437|7422|0
1726813150000|2024-09-20 06:19:10|7435.1|7420.1|7437.7|7422.7|7437.7|7422.7|7435.1|7420.1|2
1726813160000|2024-09-20 06:19:20|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1726813190000|2024-09-20 06:19:50|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|1
1726813200000|2024-09-20 06:20:00|7438.4|7423.4|7440.9|7425.9|7440.9|7425.9|7438.4|7423.4|0
1726813210000|2024-09-20 06:20:10|7440.7|7425.7|7437.3|7422.3|7440.7|7425.7|7436.8|7421.8|2
1726813220000|2024-09-20 06:20:20|7437.9|7422.9|7438.3|7423.3|7438.5|7423.5|7437.9|7422.9|1
1726813230000|2024-09-20 06:20:30|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|0
1726813240000|2024-09-20 06:20:40|7439.3|7424.3|7438.8|7423.8|7439.3|7424.3|7438.5|7423.5|1
1726813250000|2024-09-20 06:20:50|7439|7424|7438.7|7423.7|7439|7424|7438.5|7423.5|0
1726813260000|2024-09-20 06:21:00|7439|7424|7439|7424|7439.2|7424.2|7438.7|7423.7|0
1726813270000|2024-09-20 06:21:10|7438.9|7423.9|7438.7|7423.7|7439.2|7424.2|7438.7|7423.7|0
1726813290000|2024-09-20 06:21:30|7439.2|7424.2|7439|7424|7439.2|7424.2|7438.7|7423.7|0
1726813300000|2024-09-20 06:21:40|7438.7|7423.7|7438.7|7423.7|7439.2|7424.2|7438.7|7423.7|0
1726813320000|2024-09-20 06:22:00|7439.2|7424.2|7439|7424|7439.4|7424.4|7438.7|7423.7|0
1726813370000|2024-09-20 06:22:50|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439|7424|0
1726813430000|2024-09-20 06:23:50|7439.4|7424.4|7439.2|7424.2|7439.4|7424.4|7439.2|7424.2|0
1726813440000|2024-09-20 06:24:00|7439.4|7424.4|7439.4|7424.4|7439.6|7424.6|7439.4|7424.4|0
1726813450000|2024-09-20 06:24:10|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1726813470000|2024-09-20 06:24:30|7440.8|7425.8|7440.4|7425.4|7440.8|7425.8|7440.4|7425.4|0
1726813480000|2024-09-20 06:24:40|7440.2|7425.2|7441|7426|7441.5|7426.5|7439.6|7424.6|7
1726813490000|2024-09-20 06:24:50|7441.6|7426.6|7441.9|7426.9|7441.9|7426.9|7441.6|7426.6|0
1726813500000|2024-09-20 06:25:00|7442.6|7427.6|7443.1|7428.1|7443.1|7428.1|7442.4|7427.4|1
1726813510000|2024-09-20 06:25:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|0
1726813520000|2024-09-20 06:25:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1726813550000|2024-09-20 06:25:50|7443.4|7428.4|7443.2|7428.2|7443.4|7428.4|7443.2|7428.2|2
1726813560000|2024-09-20 06:26:00|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1726813600000|2024-09-20 06:26:40|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|0
1726813620000|2024-09-20 06:27:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|0
1726813650000|2024-09-20 06:27:30|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|10
1726813660000|2024-09-20 06:27:40|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|0
1726813670000|2024-09-20 06:27:50|7442.9|7427.9|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|6
1726813680000|2024-09-20 06:28:00|7443.4|7428.4|7443.6|7428.6|7443.6|7428.6|7443.4|7428.4|1
1726813690000|2024-09-20 06:28:10|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|4
1726813700000|2024-09-20 06:28:20|7444.6|7429.6|7448.2|7433.2|7448.2|7433.2|7444.6|7429.6|53
1726813710000|2024-09-20 06:28:30|||||||||4
1726813720000|2024-09-20 06:28:40|||||||||4
1726813730000|2024-09-20 06:28:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7
1726813740000|2024-09-20 06:29:00|7447|7432|7447|7432|7447|7432|7446.8|7431.8|0
1726813750000|2024-09-20 06:29:10|7447.2|7432.2|7447.7|7432.7|7447.7|7432.7|7447.2|7432.2|2
1726813770000|2024-09-20 06:29:30|7447.5|7432.5|7447.3|7432.3|7447.5|7432.5|7447.3|7432.3|0
1726813780000|2024-09-20 06:29:40|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|0
1726813790000|2024-09-20 06:29:50|7447.2|7432.2|7447|7432|7447.2|7432.2|7447|7432|0
1726813800000|2024-09-20 06:30:00|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447|7432|20
1726813810000|2024-09-20 06:30:10|7447.7|7432.7|7447.2|7432.2|7447.7|7432.7|7447|7432|3
1726813820000|2024-09-20 06:30:20|7447|7432|7447|7432|7447|7432|7447|7432|0
1726813830000|2024-09-20 06:30:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|2
1726813850000|2024-09-20 06:30:50|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|0
1726813860000|2024-09-20 06:31:00|7446|7431|7447.1|7432.1|7447.3|7432.3|7446|7431|20
1726813870000|2024-09-20 06:31:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1726813890000|2024-09-20 06:31:30|7447.2|7432.2|7446.7|7431.7|7447.8|7432.8|7446.7|7431.7|11
1726813930000|2024-09-20 06:32:10|||||||||1
1726813960000|2024-09-20 06:32:40|7446.5|7431.5|7446|7431|7446.7|7431.7|7446|7431|2
1726813970000|2024-09-20 06:32:50|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|1
1726814060000|2024-09-20 06:34:20|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1726814100000|2024-09-20 06:35:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1726814110000|2024-09-20 06:35:10|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446.5|7431.5|1
1726814120000|2024-09-20 06:35:20|||||||||1
1726814160000|2024-09-20 06:36:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1726814170000|2024-09-20 06:36:10|7445.7|7430.7|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|1
1726814190000|2024-09-20 06:36:30|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1726814220000|2024-09-20 06:37:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445|7430|2
1726814240000|2024-09-20 06:37:20|7444.8|7429.8|7445|7430|7445|7430|7444.8|7429.8|2
1726814250000|2024-09-20 06:37:30|7445.3|7430.3|7446.2|7431.2|7446.2|7431.2|7445.2|7430.2|1
1726814270000|2024-09-20 06:37:50|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|3
1726814290000|2024-09-20 06:38:10|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|0
1726814310000|2024-09-20 06:38:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1726814320000|2024-09-20 06:38:40|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|0
1726814340000|2024-09-20 06:39:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1726814350000|2024-09-20 06:39:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|25
1726814400000|2024-09-20 06:40:00|7448.4|7433.4|7448.5|7433.5|7448.7|7433.7|7448.2|7433.2|1
1726814410000|2024-09-20 06:40:10|7446.7|7431.7|7446.2|7431.2|7446.7|7431.7|7446|7431|11
1726814440000|2024-09-20 06:40:40|7447.7|7432.7|7446.2|7431.2|7447.7|7432.7|7445.7|7430.7|2
1726814450000|2024-09-20 06:40:50|7445.9|7430.9|7445.7|7430.7|7446|7431|7445|7430|2
1726814460000|2024-09-20 06:41:00|7446|7431|7445.2|7430.2|7446|7431|7444.7|7429.7|2
1726814480000|2024-09-20 06:41:20|||||||||1
1726814490000|2024-09-20 06:41:30|7445|7430|7445|7430|7445.5|7430.5|7445|7430|1
1726814500000|2024-09-20 06:41:40|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|7
1726814520000|2024-09-20 06:42:00|7445|7430|7444.7|7429.7|7445.7|7430.7|7444.2|7429.2|7
1726814540000|2024-09-20 06:42:20|7444.5|7429.5|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|2
1726814570000|2024-09-20 06:42:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|0
1726814580000|2024-09-20 06:43:00|7446.2|7431.2|7447.7|7432.7|7447.7|7432.7|7446.2|7431.2|2
1726814590000|2024-09-20 06:43:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|1
1726814600000|2024-09-20 06:43:20|7448|7433|7449.1|7434.1|7449.5|7434.5|7448|7433|46
1726814610000|2024-09-20 06:43:30|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|53
1726814620000|2024-09-20 06:43:40|||||||||1
1726814630000|2024-09-20 06:43:50|||||||||2
1726814640000|2024-09-20 06:44:00|||||||||8
1726814650000|2024-09-20 06:44:10|||||||||3
1726814660000|2024-09-20 06:44:20|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|4
1726814670000|2024-09-20 06:44:30|||||||||1
1726814700000|2024-09-20 06:45:00|||||||||2
1726814710000|2024-09-20 06:45:10|7450.5|7435.5|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|2
1726814720000|2024-09-20 06:45:20|7449.9|7434.9|7449.1|7434.1|7449.9|7434.9|7449.1|7434.1|8
1726814730000|2024-09-20 06:45:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|0
1726814740000|2024-09-20 06:45:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|2
1726814770000|2024-09-20 06:46:10|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1726814780000|2024-09-20 06:46:20|||||||||1
1726814810000|2024-09-20 06:46:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|0
1726814820000|2024-09-20 06:47:00|7449.1|7434.1|7450.2|7435.2|7450.2|7435.2|7449.1|7434.1|3
1726814830000|2024-09-20 06:47:10|||||||||1
1726814840000|2024-09-20 06:47:20|7450|7435|7450|7435|7450.2|7435.2|7450|7435|3
1726814850000|2024-09-20 06:47:30|7450.2|7435.2|7450|7435|7450.2|7435.2|7450|7435|1
1726814860000|2024-09-20 06:47:40|7449.8|7434.8|7450.2|7435.2|7450.2|7435.2|7449.8|7434.8|3
1726814890000|2024-09-20 06:48:10|7450|7435|7450.2|7435.2|7450.2|7435.2|7450|7435|1
1726814910000|2024-09-20 06:48:30|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|3
1726814930000|2024-09-20 06:48:50|7450.5|7435.5|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|33
1726814940000|2024-09-20 06:49:00|7450.4|7435.4|7454.7|7439.7|7455|7440|7450.4|7435.4|17
1726814950000|2024-09-20 06:49:10|7455.2|7440.2|7456.1|7441.1|7456.1|7441.1|7455.2|7440.2|4
1726814960000|2024-09-20 06:49:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|2
1726814970000|2024-09-20 06:49:30|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|5
1726814980000|2024-09-20 06:49:40|7458.4|7443.4|7458.8|7443.8|7458.8|7443.8|7458.4|7443.4|2
1726814990000|2024-09-20 06:49:50|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|5
1726815000000|2024-09-20 06:50:00|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|0
1726815020000|2024-09-20 06:50:20|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|1
1726815030000|2024-09-20 06:50:30|7457.4|7442.4|7457.6|7442.6|7457.6|7442.6|7457.4|7442.4|0
1726815040000|2024-09-20 06:50:40|7458.4|7443.4|7459.1|7444.1|7459.1|7444.1|7458.4|7443.4|1
1726815050000|2024-09-20 06:50:50|7460|7445|7458.2|7443.2|7460|7445|7458.2|7443.2|2
1726815070000|2024-09-20 06:51:10|7458.8|7443.8|7462.1|7447.1|7462.1|7447.1|7458.8|7443.8|12
1726815080000|2024-09-20 06:51:20|7462.3|7447.3|7461.7|7446.7|7462.6|7447.6|7461.7|7446.7|11
1726815090000|2024-09-20 06:51:30|7460.6|7445.6|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|1
1726815110000|2024-09-20 06:51:50|7459.8|7444.8|7458.5|7443.5|7459.8|7444.8|7458|7443|2
1726815120000|2024-09-20 06:52:00|7459.4|7444.4|7460.5|7445.5|7460.5|7445.5|7459.4|7444.4|7
1726815130000|2024-09-20 06:52:10|7461.7|7446.7|7461.8|7446.8|7462.3|7447.3|7461.6|7446.6|5
1726815140000|2024-09-20 06:52:20|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1726815150000|2024-09-20 06:52:30|7462|7447|7462|7447|7462|7447|7462|7447|1
1726815160000|2024-09-20 06:52:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|0
1726815170000|2024-09-20 06:52:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1726815180000|2024-09-20 06:53:00|7462|7447|7462|7447|7462|7447|7462|7447|7
1726815190000|2024-09-20 06:53:10|7462.3|7447.3|7462.6|7447.6|7462.8|7447.8|7462.3|7447.3|1
1726815200000|2024-09-20 06:53:20|7462.3|7447.3|7462|7447|7462.3|7447.3|7461.5|7446.5|2
1726815220000|2024-09-20 06:53:40|7461.2|7446.2|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|0
1726815230000|2024-09-20 06:53:50|7461.8|7446.8|7462.8|7447.8|7462.8|7447.8|7461.5|7446.5|1
1726815240000|2024-09-20 06:54:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|3
1726815260000|2024-09-20 06:54:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|2
1726815270000|2024-09-20 06:54:30|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|3
1726815290000|2024-09-20 06:54:50|7462.3|7447.3|7462.8|7447.8|7462.8|7447.8|7462.3|7447.3|26
1726815300000|2024-09-20 06:55:00|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|25
1726815310000|2024-09-20 06:55:10|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1726815320000|2024-09-20 06:55:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|2
1726815330000|2024-09-20 06:55:30|||||||||3
1726815340000|2024-09-20 06:55:40|7463.3|7448.3|7463|7448|7463.3|7448.3|7463|7448|2
1726815350000|2024-09-20 06:55:50|7461.5|7446.5|7460.5|7445.5|7461.5|7446.5|7460.5|7445.5|2
1726815360000|2024-09-20 06:56:00|7460.8|7445.8|7461.5|7446.5|7461.5|7446.5|7460.8|7445.8|1
1726815370000|2024-09-20 06:56:10|7461.8|7446.8|7462.2|7447.2|7462.2|7447.2|7461.8|7446.8|2
1726815380000|2024-09-20 06:56:20|7465.2|7450.2|7466.4|7451.4|7466.4|7451.4|7465.2|7450.2|28
1726815390000|2024-09-20 06:56:30|||||||||17
1726815400000|2024-09-20 06:56:40|7465.8|7450.8|7464.1|7449.1|7465.8|7450.8|7464.1|7449.1|1
1726815420000|2024-09-20 06:57:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|2
1726815430000|2024-09-20 06:57:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1726815440000|2024-09-20 06:57:20|7462.1|7447.1|7462.5|7447.5|7462.5|7447.5|7462.1|7447.1|1
1726815450000|2024-09-20 06:57:30|7462.8|7447.8|7463.3|7448.3|7463.3|7448.3|7462.3|7447.3|1
1726815470000|2024-09-20 06:57:50|7463.5|7448.5|7462.8|7447.8|7463.5|7448.5|7462.3|7447.3|5
1726815480000|2024-09-20 06:58:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1726815490000|2024-09-20 06:58:10|7465.2|7450.2|7465.8|7450.8|7465.8|7450.8|7465.2|7450.2|2
1726815500000|2024-09-20 06:58:20|7465.6|7450.6|7465.2|7450.2|7465.8|7450.8|7465.2|7450.2|13
1726815510000|2024-09-20 06:58:30|7464.6|7449.6|7465.8|7450.8|7465.8|7450.8|7464.6|7449.6|3
1726815530000|2024-09-20 06:58:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1726815540000|2024-09-20 06:59:00|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|15
1726815550000|2024-09-20 06:59:10|||||||||11
1726815560000|2024-09-20 06:59:20|||||||||18
1726815570000|2024-09-20 06:59:30|||||||||2
1726815580000|2024-09-20 06:59:40|||||||||3
1726815590000|2024-09-20 06:59:50|7466.3|7451.3|7466.4|7451.4|7466.4|7451.4|7464.9|7449.9|12
1726815600000|2024-09-20 07:00:00|7465.5|7450.5|7463.6|7448.6|7465.5|7450.5|7463.6|7448.6|1
1726815610000|2024-09-20 07:00:10|7464.5|7449.5|7465.6|7450.6|7466.9|7451.9|7464.5|7449.5|20
1726815640000|2024-09-20 07:00:40|7465.4|7450.4|7464.8|7449.8|7465.4|7450.4|7464.8|7449.8|0
1726815650000|2024-09-20 07:00:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1726815670000|2024-09-20 07:01:10|7462.3|7447.3|7463.6|7448.6|7464|7449|7462.3|7447.3|45
1726815700000|2024-09-20 07:01:40|7463.8|7448.8|7463.1|7448.1|7463.9|7448.9|7463.1|7448.1|2
1726815720000|2024-09-20 07:02:00|7462.9|7447.9|7462.6|7447.6|7462.9|7447.9|7462.6|7447.6|0
1726815730000|2024-09-20 07:02:10|7464.2|7449.2|7464.6|7449.6|7466.1|7451.1|7464.1|7449.1|8
1726815750000|2024-09-20 07:02:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1726815760000|2024-09-20 07:02:40|7464.4|7449.4|7464.5|7449.5|7464.6|7449.6|7464.1|7449.1|0
1726815780000|2024-09-20 07:03:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1726815790000|2024-09-20 07:03:10|7465.2|7450.2|7465.1|7450.1|7465.4|7450.4|7464.9|7449.9|16
1726815810000|2024-09-20 07:03:30|7464.6|7449.6|7465.3|7450.3|7465.3|7450.3|7464.6|7449.6|0
1726815830000|2024-09-20 07:03:50|7464.4|7449.4|7464.5|7449.5|7464.5|7449.5|7464|7449|12
1726815840000|2024-09-20 07:04:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1726815850000|2024-09-20 07:04:10|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1726815870000|2024-09-20 07:04:30|7464.3|7449.3|7463.5|7448.5|7464.3|7449.3|7463.5|7448.5|0
1726815880000|2024-09-20 07:04:40|7461.8|7446.8|7461|7446|7461.8|7446.8|7460.5|7445.5|1
1726815890000|2024-09-20 07:04:50|7461.2|7446.2|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|0
1726815900000|2024-09-20 07:05:00|7462.2|7447.2|7462.5|7447.5|7463.2|7448.2|7462.2|7447.2|1
1726815910000|2024-09-20 07:05:10|7462.9|7447.9|7463|7448|7463.7|7448.7|7462.9|7447.9|4
1726815920000|2024-09-20 07:05:20|7463.2|7448.2|7463|7448|7463.2|7448.2|7463|7448|0
1726815930000|2024-09-20 07:05:30|7463.2|7448.2|7463.5|7448.5|7463.5|7448.5|7461.7|7446.7|7
1726815940000|2024-09-20 07:05:40|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|1
1726815950000|2024-09-20 07:05:50|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1726815970000|2024-09-20 07:06:10|7461|7446|7460|7445|7461|7446|7460|7445|1
1726815980000|2024-09-20 07:06:20|7459.4|7444.4|7459|7444|7459.4|7444.4|7459|7444|2
1726816000000|2024-09-20 07:06:40|7458|7443|7458|7443|7458|7443|7458|7443|1
1726816030000|2024-09-20 07:07:10|7460.3|7445.3|7459|7444|7460.8|7445.8|7459|7444|4
1726816080000|2024-09-20 07:08:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.6|7443.6|1
1726816090000|2024-09-20 07:08:10|7459.2|7444.2|7460|7445|7460|7445|7459.2|7444.2|1
1726816100000|2024-09-20 07:08:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1726816110000|2024-09-20 07:08:30|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.4|7444.4|0
1726816120000|2024-09-20 07:08:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|0
1726816160000|2024-09-20 07:09:20|7459|7444|7460.8|7445.8|7460.8|7445.8|7459|7444|0
1726816170000|2024-09-20 07:09:30|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|0
1726816190000|2024-09-20 07:09:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|0
1726816200000|2024-09-20 07:10:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|2
1726816290000|2024-09-20 07:11:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1726816300000|2024-09-20 07:11:40|7462.5|7447.5|7463|7448|7463|7448|7462.5|7447.5|0
1726816330000|2024-09-20 07:12:10|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|1
1726816340000|2024-09-20 07:12:20|7464|7449|7464|7449|7464|7449|7464|7449|1
1726816370000|2024-09-20 07:12:50|7463|7448|7463.4|7448.4|7463.7|7448.7|7463|7448|1
1726816380000|2024-09-20 07:13:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|5
1726816390000|2024-09-20 07:13:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|11
1726816410000|2024-09-20 07:13:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|2
1726816420000|2024-09-20 07:13:40|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|0
1726816430000|2024-09-20 07:13:50|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1726816440000|2024-09-20 07:14:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1726816460000|2024-09-20 07:14:20|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|0
1726816470000|2024-09-20 07:14:30|7465.1|7450.1|7463.6|7448.6|7465.3|7450.3|7463.6|7448.6|3
1726816480000|2024-09-20 07:14:40|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.3|7447.3|0
1726816500000|2024-09-20 07:15:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1726816510000|2024-09-20 07:15:10|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|0
1726816520000|2024-09-20 07:15:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.3|7447.3|0
1726816540000|2024-09-20 07:15:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1726816560000|2024-09-20 07:16:00|7462|7447|7462|7447|7462|7447|7462|7447|0
1726816570000|2024-09-20 07:16:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1726816750000|2024-09-20 07:19:10|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1726816770000|2024-09-20 07:19:30|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|0
1726816810000|2024-09-20 07:20:10|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1726816850000|2024-09-20 07:20:50|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|0
1726816860000|2024-09-20 07:21:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|0
1726816880000|2024-09-20 07:21:20|7462.4|7447.4|7462.9|7447.9|7463.2|7448.2|7462.4|7447.4|2
1726816900000|2024-09-20 07:21:40|7462.4|7447.4|7461.4|7446.4|7462.9|7447.9|7461.4|7446.4|2
1726816910000|2024-09-20 07:21:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|0
1726816930000|2024-09-20 07:22:10|7461.4|7446.4|7461.4|7446.4|7461.6|7446.6|7461.4|7446.4|0
1726816960000|2024-09-20 07:22:40|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|3
1726816970000|2024-09-20 07:22:50|||||||||1
1726816980000|2024-09-20 07:23:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1726816990000|2024-09-20 07:23:10|7459.8|7444.8|7460.5|7445.5|7460.5|7445.5|7459.8|7444.8|1
1726817000000|2024-09-20 07:23:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1726817050000|2024-09-20 07:24:10|7459.5|7444.5|7459.7|7444.7|7459.9|7444.9|7459.5|7444.5|1
1726817070000|2024-09-20 07:24:30|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1726817090000|2024-09-20 07:24:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1726817110000|2024-09-20 07:25:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1726817210000|2024-09-20 07:26:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|1
1726817220000|2024-09-20 07:27:00|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|0
1726817280000|2024-09-20 07:28:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1726817290000|2024-09-20 07:28:10|7455|7440|7455.2|7440.2|7455.4|7440.4|7455|7440|2
1726817310000|2024-09-20 07:28:30|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|15
1726817320000|2024-09-20 07:28:40|7453.3|7438.3|7452.5|7437.5|7453.3|7438.3|7452.5|7437.5|0
1726817330000|2024-09-20 07:28:50|7450|7435|7450.7|7435.7|7450.7|7435.7|7450|7435|13
1726817340000|2024-09-20 07:29:00|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|5
1726817350000|2024-09-20 07:29:10|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1726817380000|2024-09-20 07:29:40|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|0
1726817420000|2024-09-20 07:30:20|7451.2|7436.2|7449.5|7434.5|7451.2|7436.2|7449.5|7434.5|4
1726817430000|2024-09-20 07:30:30|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|0
1726817450000|2024-09-20 07:30:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1726817470000|2024-09-20 07:31:10|7449|7434|7449.2|7434.2|7449.2|7434.2|7449|7434|1
1726817520000|2024-09-20 07:32:00|7449|7434|7449|7434|7449|7434|7449|7434|0
1726817530000|2024-09-20 07:32:10|7448.2|7433.2|7448.7|7433.7|7448.9|7433.9|7448.2|7433.2|3
1726817540000|2024-09-20 07:32:20|7447.9|7432.9|7446.1|7431.1|7447.9|7432.9|7446.1|7431.1|9
1726817550000|2024-09-20 07:32:30|7445.9|7430.9|7445.8|7430.8|7446.2|7431.2|7445.8|7430.8|1
1726817560000|2024-09-20 07:32:40|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.7|7430.7|1
1726817590000|2024-09-20 07:33:10|7446.5|7431.5|7448.1|7433.1|7448.1|7433.1|7446.5|7431.5|3
1726817600000|2024-09-20 07:33:20|7447.7|7432.7|7449.1|7434.1|7449.1|7434.1|7447.4|7432.4|0
1726817610000|2024-09-20 07:33:30|7447.3|7432.3|7449.1|7434.1|7449.1|7434.1|7447.3|7432.3|5
1726817630000|2024-09-20 07:33:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|0
1726817640000|2024-09-20 07:34:00|7446|7431|7445.2|7430.2|7446|7431|7445.2|7430.2|5
1726817670000|2024-09-20 07:34:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1726817690000|2024-09-20 07:34:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|0
1726817740000|2024-09-20 07:35:40|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445|7430|2
1726817750000|2024-09-20 07:35:50|7445.1|7430.1|7445.4|7430.4|7445.6|7430.6|7445.1|7430.1|1
1726817770000|2024-09-20 07:36:10|7443.4|7428.4|7443.6|7428.6|7443.8|7428.8|7443|7428|3
1726817790000|2024-09-20 07:36:30|7443.2|7428.2|7442.6|7427.6|7443.2|7428.2|7442.6|7427.6|1
1726817810000|2024-09-20 07:36:50|7442.8|7427.8|7442.6|7427.6|7442.8|7427.8|7442.6|7427.6|0
1726817820000|2024-09-20 07:37:00|7442.4|7427.4|7441.8|7426.8|7442.4|7427.4|7441.8|7426.8|0
1726817890000|2024-09-20 07:38:10|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.6|7426.6|0
1726817940000|2024-09-20 07:39:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|0
1726817950000|2024-09-20 07:39:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1726817970000|2024-09-20 07:39:30|7443.1|7428.1|7443.5|7428.5|7443.9|7428.9|7443|7428|1
1726817990000|2024-09-20 07:39:50|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|0
1726818010000|2024-09-20 07:40:10|7443|7428|7444.9|7429.9|7444.9|7429.9|7443|7428|1
1726818020000|2024-09-20 07:40:20|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|0
1726818050000|2024-09-20 07:40:50|7447.5|7432.5|7447|7432|7447.5|7432.5|7447|7432|2
1726818130000|2024-09-20 07:42:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1726818140000|2024-09-20 07:42:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1726818150000|2024-09-20 07:42:30|7446|7431|7446|7431|7446|7431|7446|7431|0
1726818170000|2024-09-20 07:42:50|7446.2|7431.2|7446|7431|7446.2|7431.2|7446|7431|0
1726818230000|2024-09-20 07:43:50|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|0
1726818240000|2024-09-20 07:44:00|7445|7430|7445.3|7430.3|7445.5|7430.5|7445|7430|0
1726818250000|2024-09-20 07:44:10|7445|7430|7446.2|7431.2|7446.2|7431.2|7445|7430|1
1726818270000|2024-09-20 07:44:30|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446|7431|1
1726818280000|2024-09-20 07:44:40|7446.3|7431.3|7446|7431|7446.3|7431.3|7446|7431|0
1726818330000|2024-09-20 07:45:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1726818340000|2024-09-20 07:45:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|0
1726818380000|2024-09-20 07:46:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1726818490000|2024-09-20 07:48:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1726818560000|2024-09-20 07:49:20|7448|7433|7448|7433|7448|7433|7448|7433|1
1726818570000|2024-09-20 07:49:30|7447.4|7432.4|7453|7438|7453|7438|7447.4|7432.4|3
1726818580000|2024-09-20 07:49:40|7453.3|7438.3|7454.7|7439.7|7454.7|7439.7|7453.3|7438.3|0
1726818600000|2024-09-20 07:50:00|7455.3|7440.3|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|0
1726818610000|2024-09-20 07:50:10|7456.5|7441.5|7456.8|7441.8|7457|7442|7456.5|7441.5|0
1726818630000|2024-09-20 07:50:30|7457|7442|7457.6|7442.6|7457.6|7442.6|7457|7442|1
1726818660000|2024-09-20 07:51:00|7457.9|7442.9|7458.2|7443.2|7458.2|7443.2|7457.6|7442.6|1
1726818680000|2024-09-20 07:51:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1726818710000|2024-09-20 07:51:50|7459.5|7444.5|7461.6|7446.6|7461.6|7446.6|7459.2|7444.2|9
1726818720000|2024-09-20 07:52:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|0
1726818730000|2024-09-20 07:52:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1726818770000|2024-09-20 07:52:50|7462.7|7447.7|7463.1|7448.1|7463.1|7448.1|7462.7|7447.7|0
1726818780000|2024-09-20 07:53:00|7463.4|7448.4|7463.9|7448.9|7463.9|7448.9|7463.4|7448.4|0
1726818790000|2024-09-20 07:53:10|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7465.1|7450.1|2
1726818800000|2024-09-20 07:53:20|7464.6|7449.6|7465.1|7450.1|7465.1|7450.1|7464.6|7449.6|2
1726818820000|2024-09-20 07:53:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1726818840000|2024-09-20 07:54:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|0
1726818850000|2024-09-20 07:54:10|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|0
1726818870000|2024-09-20 07:54:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1726818910000|2024-09-20 07:55:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1726818940000|2024-09-20 07:55:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1726818970000|2024-09-20 07:56:10|||||||||1
1726818990000|2024-09-20 07:56:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|33
1726819020000|2024-09-20 07:57:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|9
1726819050000|2024-09-20 07:57:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|4
1726819060000|2024-09-20 07:57:40|7469.4|7454.4|7468.6|7453.6|7469.4|7454.4|7468.6|7453.6|7
1726819070000|2024-09-20 07:57:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|8
1726819080000|2024-09-20 07:58:00|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.3|7456.3|2
1726819090000|2024-09-20 07:58:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|3
1726819100000|2024-09-20 07:58:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1726819110000|2024-09-20 07:58:30|7474.2|7459.2|7473.2|7458.2|7474.2|7459.2|7473.2|7458.2|15
1726819120000|2024-09-20 07:58:40|7472.5|7457.5|7473.4|7458.4|7473.7|7458.7|7472.5|7457.5|29
1726819130000|2024-09-20 07:58:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1726819140000|2024-09-20 07:59:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7
1726819150000|2024-09-20 07:59:10|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|0
1726819160000|2024-09-20 07:59:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|2
1726819170000|2024-09-20 07:59:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1726819180000|2024-09-20 07:59:40|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|2
1726819190000|2024-09-20 07:59:50|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|7
1726819200000|2024-09-20 08:00:00|7474|7459|7474|7459|7474|7459|7474|7459|1
1726819210000|2024-09-20 08:00:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|2
1726819220000|2024-09-20 08:00:20|7474|7459|7473.6|7458.6|7474|7459|7473.6|7458.6|4
1726819240000|2024-09-20 08:00:40|7474|7459|7474.5|7459.5|7474.5|7459.5|7474|7459|0
1726819250000|2024-09-20 08:00:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1726819270000|2024-09-20 08:01:10|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|4
1726819280000|2024-09-20 08:01:20|7474|7459|7474|7459|7474|7459|7474|7459|0
1726819410000|2024-09-20 08:03:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1726819420000|2024-09-20 08:03:40|7474|7459|7474|7459|7474|7459|7474|7459|0
1726819450000|2024-09-20 08:04:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1726819460000|2024-09-20 08:04:20|7474.6|7459.6|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|0
1726819480000|2024-09-20 08:04:40|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|8
1726819490000|2024-09-20 08:04:50|7474.8|7459.8|7475.3|7460.3|7475.3|7460.3|7474.8|7459.8|54
1726819510000|2024-09-20 08:05:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1726819520000|2024-09-20 08:05:20|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|0
1726819530000|2024-09-20 08:05:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|3
1726819540000|2024-09-20 08:05:40|7476.5|7461.5|7476.5|7461.5|7476.7|7461.7|7476.5|7461.5|2
1726819550000|2024-09-20 08:05:50|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|2
1726819570000|2024-09-20 08:06:10|7477.1|7462.1|7477.6|7462.6|7477.6|7462.6|7477.1|7462.1|46
1726819580000|2024-09-20 08:06:20|7478.1|7463.1|7476.4|7461.4|7478.1|7463.1|7476.4|7461.4|5
1726819590000|2024-09-20 08:06:30|7476.7|7461.7|7473.9|7458.9|7476.7|7461.7|7473.7|7458.7|4
1726819600000|2024-09-20 08:06:40|7474.2|7459.2|7475|7460|7475|7460|7474.2|7459.2|0
1726819620000|2024-09-20 08:07:00|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|1
1726819630000|2024-09-20 08:07:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1726819650000|2024-09-20 08:07:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1726819690000|2024-09-20 08:08:10|7474.4|7459.4|7475.5|7460.5|7475.5|7460.5|7474.4|7459.4|8
1726819700000|2024-09-20 08:08:20|7475.7|7460.7|7476.2|7461.2|7476.2|7461.2|7475.7|7460.7|0
1726819710000|2024-09-20 08:08:30|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|1
1726819720000|2024-09-20 08:08:40|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1726819730000|2024-09-20 08:08:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|0
1726819790000|2024-09-20 08:09:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|4
1726819810000|2024-09-20 08:10:10|||||||||5
1726819820000|2024-09-20 08:10:20|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|5
1726819870000|2024-09-20 08:11:10|||||||||1
1726819890000|2024-09-20 08:11:30|||||||||1
1726819920000|2024-09-20 08:12:00|7477.5|7462.5|7477.4|7462.4|7477.5|7462.5|7477.4|7462.4|1
1726819930000|2024-09-20 08:12:10|7477.9|7462.9|7478.3|7463.3|7478.3|7463.3|7477.9|7462.9|2
1726819940000|2024-09-20 08:12:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|9
1726819990000|2024-09-20 08:13:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1726820000000|2024-09-20 08:13:20|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1726820010000|2024-09-20 08:13:30|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|0
1726820090000|2024-09-20 08:14:50|7480.3|7465.3|7478.7|7463.7|7480.3|7465.3|7478.7|7463.7|4
1726820100000|2024-09-20 08:15:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1726820110000|2024-09-20 08:15:10|7477|7462|7477.7|7462.7|7477.7|7462.7|7477|7462|1
1726820120000|2024-09-20 08:15:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|0
1726820130000|2024-09-20 08:15:30|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|0
1726820140000|2024-09-20 08:15:40|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|0
1726820150000|2024-09-20 08:15:50|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|0
1726820160000|2024-09-20 08:16:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1726820170000|2024-09-20 08:16:10|7477.3|7462.3|7478|7463|7478.2|7463.2|7477.3|7462.3|1
1726820200000|2024-09-20 08:16:40|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.3|7462.3|0
1726820210000|2024-09-20 08:16:50|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|0
1726820220000|2024-09-20 08:17:00|7477.3|7462.3|7477.5|7462.5|7477.7|7462.7|7477.3|7462.3|1
1726820230000|2024-09-20 08:17:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1726820250000|2024-09-20 08:17:30|7476.4|7461.4|7476|7461|7476.7|7461.7|7476|7461|5
1726820270000|2024-09-20 08:17:50|7476.2|7461.2|7475.8|7460.8|7476.2|7461.2|7475.8|7460.8|0
1726820290000|2024-09-20 08:18:10|7476.1|7461.1|7476|7461|7476.1|7461.1|7476|7461|1
1726820300000|2024-09-20 08:18:20|7475.8|7460.8|7474|7459|7476.5|7461.5|7474|7459|8
1726820310000|2024-09-20 08:18:30|7472.5|7457.5|7471.8|7456.8|7472.5|7457.5|7470.9|7455.9|3
1726820330000|2024-09-20 08:18:50|7471.2|7456.2|7467.2|7452.2|7471.2|7456.2|7467.2|7452.2|4
1726820340000|2024-09-20 08:19:00|7466.3|7451.3|7468|7453|7468.6|7453.6|7466.3|7451.3|3
1726820350000|2024-09-20 08:19:10|7466.8|7451.8|7465.6|7450.6|7468.6|7453.6|7465.3|7450.3|14
1726820360000|2024-09-20 08:19:20|7467.8|7452.8|7465.6|7450.6|7467.8|7452.8|7465.6|7450.6|13
1726820390000|2024-09-20 08:19:50|7466.5|7451.5|7465.4|7450.4|7466.5|7451.5|7464.8|7449.8|6
1726820400000|2024-09-20 08:20:00|7465.1|7450.1|7463.1|7448.1|7465.1|7450.1|7462.6|7447.6|2
1726820410000|2024-09-20 08:20:10|7463.3|7448.3|7464.1|7449.1|7464.3|7449.3|7462.8|7447.8|7
1726820430000|2024-09-20 08:20:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1726820440000|2024-09-20 08:20:40|7462.1|7447.1|7459.1|7444.1|7462.1|7447.1|7459.1|7444.1|4
1726820450000|2024-09-20 08:20:50|7458.9|7443.9|7461.5|7446.5|7461.5|7446.5|7458.6|7443.6|1
1726820460000|2024-09-20 08:21:00|7462.5|7447.5|7462.6|7447.6|7463.1|7448.1|7462.5|7447.5|0
1726820470000|2024-09-20 08:21:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1726820480000|2024-09-20 08:21:20|7460.1|7445.1|7459.6|7444.6|7460.1|7445.1|7459.6|7444.6|4
1726820490000|2024-09-20 08:21:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1726820500000|2024-09-20 08:21:40|7460|7445|7460|7445|7460|7445|7460|7445|0
1726820510000|2024-09-20 08:21:50|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|0
1726820520000|2024-09-20 08:22:00|7462.1|7447.1|7462.1|7447.1|7462.3|7447.3|7461.9|7446.9|1
1726820530000|2024-09-20 08:22:10|7462.3|7447.3|7463.6|7448.6|7463.6|7448.6|7462.3|7447.3|0
1726820540000|2024-09-20 08:22:20|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7463.4|7448.4|0
1726820550000|2024-09-20 08:22:30|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|0
1726820580000|2024-09-20 08:23:00|7463.7|7448.7|7465.8|7450.8|7465.8|7450.8|7463.5|7448.5|6
1726820640000|2024-09-20 08:24:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1726820650000|2024-09-20 08:24:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1726820670000|2024-09-20 08:24:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1726820680000|2024-09-20 08:24:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1726820690000|2024-09-20 08:24:50|7466.9|7451.9|7470.1|7455.1|7470.1|7455.1|7466.9|7451.9|2
1726820700000|2024-09-20 08:25:00|7471|7456|7471|7456|7471|7456|7471|7456|0
1726820760000|2024-09-20 08:26:00|||||||||2
1726820780000|2024-09-20 08:26:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1726820890000|2024-09-20 08:28:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1726820910000|2024-09-20 08:28:30|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|6
1726820920000|2024-09-20 08:28:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1726820940000|2024-09-20 08:29:00|7470.5|7455.5|7470.9|7455.9|7471.1|7456.1|7470.5|7455.5|0
1726820960000|2024-09-20 08:29:20|7470.7|7455.7|7464.7|7449.7|7471.2|7456.2|7464.7|7449.7|23
1726820970000|2024-09-20 08:29:30|7463.8|7448.8|7462.9|7447.9|7463.8|7448.8|7462.7|7447.7|1
1726820980000|2024-09-20 08:29:40|7463.2|7448.2|7464.4|7449.4|7464.4|7449.4|7463.2|7448.2|1
1726820990000|2024-09-20 08:29:50|7464.9|7449.9|7467.2|7452.2|7467.2|7452.2|7464.9|7449.9|3
1726821030000|2024-09-20 08:30:30|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.7|7451.7|1
1726821130000|2024-09-20 08:32:10|||||||||1
1726821140000|2024-09-20 08:32:20|7466.4|7451.4|7464.7|7449.7|7466.4|7451.4|7464.7|7449.7|4
1726821150000|2024-09-20 08:32:30|||||||||1
1726821160000|2024-09-20 08:32:40|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|5
1726821170000|2024-09-20 08:32:50|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|1
1726821180000|2024-09-20 08:33:00|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|0
1726821210000|2024-09-20 08:33:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1726821240000|2024-09-20 08:34:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1726821270000|2024-09-20 08:34:30|7468.7|7453.7|7469.4|7454.4|7469.4|7454.4|7468.7|7453.7|1
1726821280000|2024-09-20 08:34:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1726821290000|2024-09-20 08:34:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|4
1726821300000|2024-09-20 08:35:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1726821330000|2024-09-20 08:35:30|7471.2|7456.2|7469.7|7454.7|7471.2|7456.2|7469.7|7454.7|1
1726821340000|2024-09-20 08:35:40|7469.9|7454.9|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|0
1726821350000|2024-09-20 08:35:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|0
1726821370000|2024-09-20 08:36:10|7469.8|7454.8|7470|7455|7470|7455|7469.8|7454.8|1
1726821380000|2024-09-20 08:36:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|0
1726821390000|2024-09-20 08:36:30|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|2
1726821410000|2024-09-20 08:36:50|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469|7454|1
1726821480000|2024-09-20 08:38:00|7469|7454|7467|7452|7469|7454|7464.1|7449.1|28
1726821490000|2024-09-20 08:38:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1726821500000|2024-09-20 08:38:20|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1726821520000|2024-09-20 08:38:40|7467.6|7452.6|7467.8|7452.8|7467.8|7452.8|7467.1|7452.1|0
1726821530000|2024-09-20 08:38:50|7468|7453|7467.8|7452.8|7468|7453|7467.8|7452.8|0
1726821550000|2024-09-20 08:39:10|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7467.7|7452.7|0
1726821580000|2024-09-20 08:39:40|7469|7454|7469|7454|7469|7454|7469|7454|0
1726821590000|2024-09-20 08:39:50|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|0
1726821600000|2024-09-20 08:40:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1726821610000|2024-09-20 08:40:10|7468.3|7453.3|7468|7453|7468.3|7453.3|7468|7453|1
1726821630000|2024-09-20 08:40:30|7468.8|7453.8|7469.5|7454.5|7471|7456|7468.8|7453.8|10
1726821650000|2024-09-20 08:40:50|7469.8|7454.8|7470|7455|7470.2|7455.2|7469.7|7454.7|8
1726821690000|2024-09-20 08:41:30|||||||||1
1726821760000|2024-09-20 08:42:40|7471.3|7456.3|7471.5|7456.5|7472.3|7457.3|7471.3|7456.3|2
1726821770000|2024-09-20 08:42:50|7469|7454|7469|7454|7469|7454|7469|7454|2
1726821780000|2024-09-20 08:43:00|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|0
1726821800000|2024-09-20 08:43:20|7468.9|7453.9|7468.8|7453.8|7469.5|7454.5|7468.5|7453.5|0
1726821810000|2024-09-20 08:43:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1726821820000|2024-09-20 08:43:40|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|3
1726821840000|2024-09-20 08:44:00|7468.5|7453.5|7467.8|7452.8|7468.5|7453.5|7467.8|7452.8|0
1726821850000|2024-09-20 08:44:10|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7468.1|7453.1|1
1726821870000|2024-09-20 08:44:30|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.8|7452.8|0
1726821890000|2024-09-20 08:44:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|2
1726821900000|2024-09-20 08:45:00|7468.8|7453.8|7469.5|7454.5|7470|7455|7468.8|7453.8|2
1726821910000|2024-09-20 08:45:10|7469.1|7454.1|7469.1|7454.1|7469.6|7454.6|7469.1|7454.1|1
1726821920000|2024-09-20 08:45:20|7468|7453|7468.8|7453.8|7468.8|7453.8|7468|7453|2
1726821930000|2024-09-20 08:45:30|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|0
1726821940000|2024-09-20 08:45:40|7468.8|7453.8|7469.3|7454.3|7469.3|7454.3|7468.8|7453.8|0
1726821960000|2024-09-20 08:46:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.8|7453.8|0
1726821990000|2024-09-20 08:46:30|||||||||1
1726822050000|2024-09-20 08:47:30|7469.2|7454.2|7469.8|7454.8|7469.8|7454.8|7469.2|7454.2|0
1726822070000|2024-09-20 08:47:50|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|3
1726822080000|2024-09-20 08:48:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1726822090000|2024-09-20 08:48:10|7469.4|7454.4|7469.8|7454.8|7469.8|7454.8|7469.4|7454.4|1
1726822120000|2024-09-20 08:48:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1726822160000|2024-09-20 08:49:20|7470.6|7455.6|7472.1|7457.1|7472.1|7457.1|7470.6|7455.6|0
1726822170000|2024-09-20 08:49:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1726822180000|2024-09-20 08:49:40|7472|7457|7472.3|7457.3|7472.3|7457.3|7472|7457|0
1726822190000|2024-09-20 08:49:50|7472.8|7457.8|7473.3|7458.3|7473.3|7458.3|7472.8|7457.8|2
1726822200000|2024-09-20 08:50:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1726822230000|2024-09-20 08:50:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1726822240000|2024-09-20 08:50:40|7472.3|7457.3|7472.6|7457.6|7472.6|7457.6|7472.3|7457.3|2
1726822260000|2024-09-20 08:51:00|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|1
1726822280000|2024-09-20 08:51:20|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|10
1726822290000|2024-09-20 08:51:30|7475.1|7460.1|7476.3|7461.3|7476.3|7461.3|7475.1|7460.1|8
1726822310000|2024-09-20 08:51:50|7477.5|7462.5|7480.1|7465.1|7480.1|7465.1|7477.5|7462.5|9
1726822320000|2024-09-20 08:52:00|7480.5|7465.5|7483.2|7468.2|7483.5|7468.5|7480.5|7465.5|19
1726822330000|2024-09-20 08:52:10|7483.5|7468.5|7484.8|7469.8|7484.8|7469.8|7483.5|7468.5|13
1726822340000|2024-09-20 08:52:20|7484.3|7469.3|7484.6|7469.6|7484.6|7469.6|7484.3|7469.3|1
1726822350000|2024-09-20 08:52:30|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|11
1726822360000|2024-09-20 08:52:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|20
1726822370000|2024-09-20 08:52:50|||||||||20
1726822390000|2024-09-20 08:53:10|7485.1|7470.1|7483.2|7468.2|7485.1|7470.1|7483.2|7468.2|19
1726822400000|2024-09-20 08:53:20|7483.8|7468.8|7484.5|7469.5|7484.7|7469.7|7483.8|7468.8|2
1726822420000|2024-09-20 08:53:40|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1726822430000|2024-09-20 08:53:50|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1726822440000|2024-09-20 08:54:00|7484.9|7469.9|7484.7|7469.7|7484.9|7469.9|7484.7|7469.7|1
1726822470000|2024-09-20 08:54:30|7485.1|7470.1|7485.6|7470.6|7485.6|7470.6|7485.1|7470.1|1
1726822480000|2024-09-20 08:54:40|7485.2|7470.2|7485.6|7470.6|7485.6|7470.6|7485.2|7470.2|1
1726822490000|2024-09-20 08:54:50|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|2
1726822500000|2024-09-20 08:55:00|7486|7471|7486.3|7471.3|7486.3|7471.3|7486|7471|7
1726822510000|2024-09-20 08:55:10|7485.5|7470.5|7486.4|7471.4|7486.4|7471.4|7485.4|7470.4|4
1726822520000|2024-09-20 08:55:20|7485.9|7470.9|7486.4|7471.4|7486.4|7471.4|7485.9|7470.9|3
1726822530000|2024-09-20 08:55:30|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1726822540000|2024-09-20 08:55:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1726822550000|2024-09-20 08:55:50|7485.9|7470.9|7483.7|7468.7|7486.2|7471.2|7483.7|7468.7|3
1726822560000|2024-09-20 08:56:00|7483.4|7468.4|7481.9|7466.9|7483.4|7468.4|7480.9|7465.9|1
1726822570000|2024-09-20 08:56:10|7481.4|7466.4|7482.4|7467.4|7482.4|7467.4|7481.4|7466.4|3
1726822650000|2024-09-20 08:57:30|7481.9|7466.9|7481.9|7466.9|7482.4|7467.4|7481.9|7466.9|0
1726822660000|2024-09-20 08:57:40|||||||||1
1726822670000|2024-09-20 08:57:50|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7480.9|7465.9|1
1726822680000|2024-09-20 08:58:00|7480.9|7465.9|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|0
1726822710000|2024-09-20 08:58:30|7481.1|7466.1|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|1
1726822720000|2024-09-20 08:58:40|7480.7|7465.7|7480.4|7465.4|7480.7|7465.7|7480.4|7465.4|0
1726822740000|2024-09-20 08:59:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1726822750000|2024-09-20 08:59:10|7480.7|7465.7|7481.1|7466.1|7481.1|7466.1|7480.1|7465.1|5
1726822760000|2024-09-20 08:59:20|7480.9|7465.9|7481.4|7466.4|7481.4|7466.4|7480.9|7465.9|0
1726822770000|2024-09-20 08:59:30|7481.1|7466.1|7481.4|7466.4|7481.4|7466.4|7481.1|7466.1|1
1726822780000|2024-09-20 08:59:40|7482.1|7467.1|7481.4|7466.4|7482.1|7467.1|7481.4|7466.4|0
1726822790000|2024-09-20 08:59:50|7481.9|7466.9|7482.8|7467.8|7482.8|7467.8|7481.9|7466.9|3
1726822800000|2024-09-20 09:00:00|7483.4|7468.4|7482.7|7467.7|7483.4|7468.4|7482.4|7467.4|4
1726822810000|2024-09-20 09:00:10|7482.2|7467.2|7482.4|7467.4|7482.4|7467.4|7482.2|7467.2|2
1726822820000|2024-09-20 09:00:20|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1726822850000|2024-09-20 09:00:50|7483.4|7468.4|7483.2|7468.2|7483.4|7468.4|7483.2|7468.2|0
1726822890000|2024-09-20 09:01:30|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|2
1726822920000|2024-09-20 09:02:00|||||||||1
1726822930000|2024-09-20 09:02:10|7481.1|7466.1|7482.7|7467.7|7482.7|7467.7|7481.1|7466.1|4
1726822950000|2024-09-20 09:02:30|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1726822960000|2024-09-20 09:02:40|7483.4|7468.4|7484|7469|7484|7469|7483.4|7468.4|1
1726822970000|2024-09-20 09:02:50|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1726822980000|2024-09-20 09:03:00|||||||||1
1726822990000|2024-09-20 09:03:10|7482.9|7467.9|7483.9|7468.9|7483.9|7468.9|7482.9|7467.9|4
1726823000000|2024-09-20 09:03:20|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|1
1726823040000|2024-09-20 09:04:00|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|0
1726823050000|2024-09-20 09:04:10|7484.8|7469.8|7484.6|7469.6|7485.3|7470.3|7484.6|7469.6|2
1726823060000|2024-09-20 09:04:20|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|2
1726823070000|2024-09-20 09:04:30|7483.9|7468.9|7484.3|7469.3|7484.6|7469.6|7483.9|7468.9|2
1726823080000|2024-09-20 09:04:40|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1726823100000|2024-09-20 09:05:00|7484.4|7469.4|7484.1|7469.1|7484.4|7469.4|7484.1|7469.1|0
1726823110000|2024-09-20 09:05:10|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|1
1726823120000|2024-09-20 09:05:20|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1726823140000|2024-09-20 09:05:40|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1726823160000|2024-09-20 09:06:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1726823170000|2024-09-20 09:06:10|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.4|7469.4|2
1726823180000|2024-09-20 09:06:20|7484.8|7469.8|7484.6|7469.6|7484.8|7469.8|7484.6|7469.6|0
1726823190000|2024-09-20 09:06:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1726823200000|2024-09-20 09:06:40|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|0
1726823210000|2024-09-20 09:06:50|7484.6|7469.6|7484.8|7469.8|7484.8|7469.8|7484.1|7469.1|2
1726823230000|2024-09-20 09:07:10|7485.6|7470.6|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|0
1726823240000|2024-09-20 09:07:20|7485.1|7470.1|7485.6|7470.6|7485.8|7470.8|7485.1|7470.1|1
1726823260000|2024-09-20 09:07:40|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485.6|7470.6|0
1726823270000|2024-09-20 09:07:50|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1726823290000|2024-09-20 09:08:10|7486.4|7471.4|7486.6|7471.6|7486.6|7471.6|7486.4|7471.4|3
1726823310000|2024-09-20 09:08:30|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1726823380000|2024-09-20 09:09:40|7486|7471|7485.5|7470.5|7486|7471|7485.3|7470.3|1
1726823390000|2024-09-20 09:09:50|7486|7471|7486|7471|7486|7471|7486|7471|2
1726823420000|2024-09-20 09:10:20|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.5|7470.5|0
1726823430000|2024-09-20 09:10:30|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1726823470000|2024-09-20 09:11:10|7486|7471|7486.3|7471.3|7486.3|7471.3|7486|7471|1
1726823500000|2024-09-20 09:11:40|7484.3|7469.3|7484|7469|7484.3|7469.3|7483.8|7468.8|2
1726823520000|2024-09-20 09:12:00|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|2
1726823530000|2024-09-20 09:12:10|7483|7468|7483.8|7468.8|7483.8|7468.8|7483|7468|1
1726823540000|2024-09-20 09:12:20|7483.6|7468.6|7483.3|7468.3|7483.8|7468.8|7483.3|7468.3|0
1726823590000|2024-09-20 09:13:10|7483.1|7468.1|7482.4|7467.4|7483.1|7468.1|7482.4|7467.4|5
1726823600000|2024-09-20 09:13:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|1
1726823610000|2024-09-20 09:13:30|7482.6|7467.6|7482.4|7467.4|7482.6|7467.6|7482.4|7467.4|0
1726823630000|2024-09-20 09:13:50|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|1
1726823640000|2024-09-20 09:14:00|7480.9|7465.9|7480.1|7465.1|7480.9|7465.9|7480.1|7465.1|1
1726823650000|2024-09-20 09:14:10|7478.4|7463.4|7479.1|7464.1|7479.1|7464.1|7477.6|7462.6|7
1726823660000|2024-09-20 09:14:20|7478.9|7463.9|7477.8|7462.8|7478.9|7463.9|7477.8|7462.8|0
1726823670000|2024-09-20 09:14:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1726823680000|2024-09-20 09:14:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1726823690000|2024-09-20 09:14:50|7478|7463|7478.8|7463.8|7479|7464|7477.8|7462.8|1
1726823700000|2024-09-20 09:15:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|2
1726823720000|2024-09-20 09:15:20|7481.8|7466.8|7483.8|7468.8|7484.4|7469.4|7481.8|7466.8|13
1726823770000|2024-09-20 09:16:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1726823790000|2024-09-20 09:16:30|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1726823830000|2024-09-20 09:17:10|7487.1|7472.1|7488|7473|7489.6|7474.6|7487.1|7472.1|105
1726823860000|2024-09-20 09:17:40|7488.8|7473.8|7488.5|7473.5|7488.8|7473.8|7488.5|7473.5|29
1726823870000|2024-09-20 09:17:50|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|0
1726823880000|2024-09-20 09:18:00|7487.8|7472.8|7486.5|7471.5|7487.8|7472.8|7486.5|7471.5|4
1726823890000|2024-09-20 09:18:10|7487.2|7472.2|7487.5|7472.5|7487.5|7472.5|7487.2|7472.2|1
1726823960000|2024-09-20 09:19:20|7487.3|7472.3|7488.3|7473.3|7488.3|7473.3|7487.3|7472.3|2
1726823980000|2024-09-20 09:19:40|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1726823990000|2024-09-20 09:19:50|7489.3|7474.3|7490.3|7475.3|7490.3|7475.3|7489.3|7474.3|4
1726824010000|2024-09-20 09:20:10|||||||||2
1726824020000|2024-09-20 09:20:20|||||||||1
1726824080000|2024-09-20 09:21:20|||||||||1
1726824100000|2024-09-20 09:21:40|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|67
1726824120000|2024-09-20 09:22:00|7491.2|7476.2|7491|7476|7491.5|7476.5|7491|7476|2
1726824160000|2024-09-20 09:22:40|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1726824170000|2024-09-20 09:22:50|7490.4|7475.4|7489.3|7474.3|7490.4|7475.4|7489.3|7474.3|15
1726824180000|2024-09-20 09:23:00|7489|7474|7489|7474|7489|7474|7489|7474|0
1726824210000|2024-09-20 09:23:30|7482.1|7467.1|7482.4|7467.4|7482.7|7467.7|7482.1|7467.1|28
1726824220000|2024-09-20 09:23:40|7481.8|7466.8|7480.9|7465.9|7481.8|7466.8|7480.4|7465.4|3
1726824230000|2024-09-20 09:23:50|7481.1|7466.1|7477.7|7462.7|7481.1|7466.1|7477.7|7462.7|6
1726824240000|2024-09-20 09:24:00|||||||||3
1726824250000|2024-09-20 09:24:10|||||||||9
1726824260000|2024-09-20 09:24:20|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1726824280000|2024-09-20 09:24:40|||||||||4
1726824290000|2024-09-20 09:24:50|7477.4|7462.4|7477.7|7462.7|7477.7|7462.7|7477.4|7462.4|3
1726824300000|2024-09-20 09:25:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1726824310000|2024-09-20 09:25:10|7478|7463|7474.2|7459.2|7478|7463|7474.2|7459.2|9
1726824320000|2024-09-20 09:25:20|7474.7|7459.7|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|0
1726824330000|2024-09-20 09:25:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1726824340000|2024-09-20 09:25:40|7474.3|7459.3|7473.5|7458.5|7474.3|7459.3|7473.3|7458.3|2
1726824370000|2024-09-20 09:26:10|7473|7458|7472.2|7457.2|7473|7458|7472.2|7457.2|1
1726824430000|2024-09-20 09:27:10|7473.9|7458.9|7476.2|7461.2|7476.2|7461.2|7473.9|7458.9|3
1726824440000|2024-09-20 09:27:20|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1726824480000|2024-09-20 09:28:00|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|1
1726824490000|2024-09-20 09:28:10|7480.1|7465.1|7480.5|7465.5|7480.5|7465.5|7480.1|7465.1|1
1726824500000|2024-09-20 09:28:20|7481.4|7466.4|7480.1|7465.1|7481.4|7466.4|7479.9|7464.9|6
1726824510000|2024-09-20 09:28:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|5
1726824560000|2024-09-20 09:29:20|7480.1|7465.1|7479.1|7464.1|7480.1|7465.1|7478.9|7463.9|3
1726824570000|2024-09-20 09:29:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1726824580000|2024-09-20 09:29:40|7478.7|7463.7|7477.5|7462.5|7478.7|7463.7|7477.5|7462.5|0
1726824590000|2024-09-20 09:29:50|7477|7462|7479|7464|7479|7464|7476.5|7461.5|1
1726824600000|2024-09-20 09:30:00|7478.9|7463.9|7476.7|7461.7|7478.9|7463.9|7476.7|7461.7|1
1726824640000|2024-09-20 09:30:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|0
1726824730000|2024-09-20 09:32:10|7476|7461|7475.7|7460.7|7476|7461|7475.5|7460.5|1
1726824740000|2024-09-20 09:32:20|7474.5|7459.5|7476|7461|7476|7461|7474.5|7459.5|2
1726824750000|2024-09-20 09:32:30|7475.8|7460.8|7475.5|7460.5|7476|7461|7475.5|7460.5|0
1726824760000|2024-09-20 09:32:40|7475|7460|7475|7460|7475|7460|7474.8|7459.8|0
1726824770000|2024-09-20 09:32:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1726824790000|2024-09-20 09:33:10|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.3|7460.3|2
1726824810000|2024-09-20 09:33:30|7475|7460|7475|7460|7475|7460|7475|7460|0
1726824820000|2024-09-20 09:33:40|7474|7459|7474|7459|7474|7459|7474|7459|4
1726824860000|2024-09-20 09:34:20|7473.5|7458.5|7474|7459|7474|7459|7473.5|7458.5|5
1726824880000|2024-09-20 09:34:40|7477|7462|7477|7462|7477|7462|7477|7462|3
1726824890000|2024-09-20 09:34:50|7476|7461|7476|7461|7476|7461|7476|7461|37
1726824900000|2024-09-20 09:35:00|||||||||1
1726824910000|2024-09-20 09:35:10|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475|7460|2
1726824930000|2024-09-20 09:35:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1726824940000|2024-09-20 09:35:40|7476|7461|7476|7461|7476|7461|7476|7461|1
1726824970000|2024-09-20 09:36:10|||||||||1
1726825010000|2024-09-20 09:36:50|||||||||25
1726825060000|2024-09-20 09:37:40|||||||||4
1726825090000|2024-09-20 09:38:10|||||||||2
1726825170000|2024-09-20 09:39:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|9
1726825190000|2024-09-20 09:39:50|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|2
1726825200000|2024-09-20 09:40:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1726825210000|2024-09-20 09:40:10|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1726825240000|2024-09-20 09:40:40|||||||||4
1726825260000|2024-09-20 09:41:00|||||||||1
1726825450000|2024-09-20 09:44:10|||||||||1
1726825460000|2024-09-20 09:44:20|||||||||1
1726825490000|2024-09-20 09:44:50|||||||||4
1726825500000|2024-09-20 09:45:00|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|4
1726825510000|2024-09-20 09:45:10|7476|7461|7476|7461|7476|7461|7476|7461|1
1726825560000|2024-09-20 09:46:00|7480|7465|7480|7465|7480.2|7465.2|7480|7465|47
1726825570000|2024-09-20 09:46:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480|7465|3
1726825630000|2024-09-20 09:47:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1726825690000|2024-09-20 09:48:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1726825700000|2024-09-20 09:48:20|7482.3|7467.3|7483.9|7468.9|7484.7|7469.7|7482.3|7467.3|3
1726825730000|2024-09-20 09:48:50|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1726825740000|2024-09-20 09:49:00|7483.9|7468.9|7482.7|7467.7|7483.9|7468.9|7482.5|7467.5|11
1726825760000|2024-09-20 09:49:20|7482|7467|7482|7467|7482|7467|7482|7467|8
1726825770000|2024-09-20 09:49:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1726825780000|2024-09-20 09:49:40|7482.5|7467.5|7482.5|7467.5|7482.8|7467.8|7482.5|7467.5|1
1726825790000|2024-09-20 09:49:50|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|1
1726825810000|2024-09-20 09:50:10|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|0
1726825820000|2024-09-20 09:50:20|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1726825830000|2024-09-20 09:50:30|7482|7467|7482|7467|7482|7467|7482|7467|2
1726825840000|2024-09-20 09:50:40|7482.3|7467.3|7479.8|7464.8|7482.3|7467.3|7479.8|7464.8|4
1726825850000|2024-09-20 09:50:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1726825870000|2024-09-20 09:51:10|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|1
1726825890000|2024-09-20 09:51:30|7480|7465|7480.3|7465.3|7480.3|7465.3|7479.8|7464.8|1
1726825930000|2024-09-20 09:52:10|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1726826070000|2024-09-20 09:54:30|7481.9|7466.9|7482.5|7467.5|7482.7|7467.7|7481.9|7466.9|1
1726826090000|2024-09-20 09:54:50|7482.1|7467.1|7481.5|7466.5|7482.1|7467.1|7481.5|7466.5|0
1726826100000|2024-09-20 09:55:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1726826110000|2024-09-20 09:55:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1726826120000|2024-09-20 09:55:20|7479.7|7464.7|7479.3|7464.3|7479.7|7464.7|7479.3|7464.3|1
1726826130000|2024-09-20 09:55:30|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726826140000|2024-09-20 09:55:40|7481.3|7466.3|7480.8|7465.8|7481.3|7466.3|7480.8|7465.8|0
1726826150000|2024-09-20 09:55:50|7480.6|7465.6|7479.3|7464.3|7480.6|7465.6|7479.3|7464.3|4
1726826160000|2024-09-20 09:56:00|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|1
1726826170000|2024-09-20 09:56:10|7481.9|7466.9|7479.3|7464.3|7482.5|7467.5|7479.3|7464.3|3
1726826180000|2024-09-20 09:56:20|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1726826190000|2024-09-20 09:56:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1726826220000|2024-09-20 09:57:00|7481.6|7466.6|7481|7466|7481.6|7466.6|7481|7466|12
1726826250000|2024-09-20 09:57:30|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726826280000|2024-09-20 09:58:00|7481|7466|7482.5|7467.5|7482.5|7467.5|7481|7466|0
1726826290000|2024-09-20 09:58:10|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1726826340000|2024-09-20 09:59:00|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1726826350000|2024-09-20 09:59:10|7480.1|7465.1|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|6
1726826360000|2024-09-20 09:59:20|7479|7464|7480|7465|7480|7465|7479|7464|3
1726826370000|2024-09-20 09:59:30|7480.2|7465.2|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|0
1726826380000|2024-09-20 09:59:40|7479|7464|7477.5|7462.5|7479|7464|7477.5|7462.5|4
1726826390000|2024-09-20 09:59:50|7478.1|7463.1|7481|7466|7481|7466|7478.1|7463.1|0
1726826400000|2024-09-20 10:00:00|7479.8|7464.8|7478.5|7463.5|7479.8|7464.8|7478|7463|4
1726826410000|2024-09-20 10:00:10|7478.7|7463.7|7479.5|7464.5|7479.5|7464.5|7478.7|7463.7|1
1726826420000|2024-09-20 10:00:20|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|0
1726826430000|2024-09-20 10:00:30|7478|7463|7477.5|7462.5|7478|7463|7477.5|7462.5|3
1726826440000|2024-09-20 10:00:40|7477.7|7462.7|7477.5|7462.5|7477.8|7462.8|7477.5|7462.5|0
1726826450000|2024-09-20 10:00:50|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|0
1726826470000|2024-09-20 10:01:10|7479|7464|7479|7464|7479|7464|7479|7464|0
1726826490000|2024-09-20 10:01:30|7479.6|7464.6|7480|7465|7480|7465|7479.6|7464.6|1
1726826500000|2024-09-20 10:01:40|7479.1|7464.1|7481|7466|7481|7466|7478.3|7463.3|14
1726826510000|2024-09-20 10:01:50|7480.7|7465.7|7481|7466|7481|7466|7480.7|7465.7|8
1726826550000|2024-09-20 10:02:30|7480.8|7465.8|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|0
1726826580000|2024-09-20 10:03:00|7480.7|7465.7|7480.5|7465.5|7482|7467|7480.5|7465.5|2
1726826620000|2024-09-20 10:03:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726826630000|2024-09-20 10:03:50|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1726826640000|2024-09-20 10:04:00|7481|7466|7480.5|7465.5|7481|7466|7480.5|7465.5|0
1726826650000|2024-09-20 10:04:10|7480.7|7465.7|7482.2|7467.2|7482.2|7467.2|7480.5|7465.5|1
1726826660000|2024-09-20 10:04:20|7482.3|7467.3|7482|7467|7482.3|7467.3|7482|7467|0
1726826690000|2024-09-20 10:04:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1726826730000|2024-09-20 10:05:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1726826750000|2024-09-20 10:05:50|||||||||2
1726826760000|2024-09-20 10:06:00|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|0
1726826770000|2024-09-20 10:06:10|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|0
1726826820000|2024-09-20 10:07:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1726826850000|2024-09-20 10:07:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1726826880000|2024-09-20 10:08:00|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|0
1726826890000|2024-09-20 10:08:10|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|1
1726826960000|2024-09-20 10:09:20|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1726827030000|2024-09-20 10:10:30|||||||||1
1726827060000|2024-09-20 10:11:00|7482.5|7467.5|7483|7468|7483|7468|7482|7467|2
1726827070000|2024-09-20 10:11:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1726827090000|2024-09-20 10:11:30|7483.6|7468.6|7484|7469|7484|7469|7483.6|7468.6|1
1726827100000|2024-09-20 10:11:40|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|4
1726827130000|2024-09-20 10:12:10|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|1
1726827210000|2024-09-20 10:13:30|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|1
1726827250000|2024-09-20 10:14:10|7486|7471|7486|7471|7486|7471|7486|7471|0
1726827260000|2024-09-20 10:14:20|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|0
1726827270000|2024-09-20 10:14:30|7486|7471|7486|7471|7486|7471|7486|7471|0
1726827320000|2024-09-20 10:15:20|7485.1|7470.1|7484.5|7469.5|7485.1|7470.1|7484.5|7469.5|4
1726827330000|2024-09-20 10:15:30|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|2
1726827340000|2024-09-20 10:15:40|7484.2|7469.2|7484.8|7469.8|7484.8|7469.8|7484.2|7469.2|3
1726827360000|2024-09-20 10:16:00|7485|7470|7485.3|7470.3|7485.3|7470.3|7484.8|7469.8|3
1726827370000|2024-09-20 10:16:10|||||||||1
1726827400000|2024-09-20 10:16:40|||||||||1
1726827410000|2024-09-20 10:16:50|||||||||1
1726827420000|2024-09-20 10:17:00|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7485.1|7470.1|1
1726827510000|2024-09-20 10:18:30|7485.6|7470.6|7486.3|7471.3|7486.3|7471.3|7485.6|7470.6|1
1726827570000|2024-09-20 10:19:30|7486.1|7471.1|7485.6|7470.6|7486.3|7471.3|7485.6|7470.6|4
1726827580000|2024-09-20 10:19:40|7485.9|7470.9|7486.2|7471.2|7486.2|7471.2|7485.9|7470.9|1
1726827600000|2024-09-20 10:20:00|7485.9|7470.9|7485.6|7470.6|7485.9|7470.9|7485.2|7470.2|0
1726827610000|2024-09-20 10:20:10|7486.2|7471.2|7486.6|7471.6|7486.9|7471.9|7486.2|7471.2|1
1726827630000|2024-09-20 10:20:30|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1726827680000|2024-09-20 10:21:20|7487.4|7472.4|7487.7|7472.7|7487.7|7472.7|7487.4|7472.4|0
1726827690000|2024-09-20 10:21:30|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|1
1726827730000|2024-09-20 10:22:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|1
1726827750000|2024-09-20 10:22:30|7487.4|7472.4|7487.9|7472.9|7487.9|7472.9|7487.4|7472.4|8
1726827780000|2024-09-20 10:23:00|7486.1|7471.1|7484.9|7469.9|7486.4|7471.4|7484.9|7469.9|10
1726827790000|2024-09-20 10:23:10|7484.6|7469.6|7485.9|7470.9|7485.9|7470.9|7484.6|7469.6|6
1726827820000|2024-09-20 10:23:40|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1726827850000|2024-09-20 10:24:10|7487|7472|7488|7473|7488|7473|7487|7472|1
1726827870000|2024-09-20 10:24:30|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|5
1726827880000|2024-09-20 10:24:40|7487.5|7472.5|7485.5|7470.5|7487.5|7472.5|7485|7470|4
1726827910000|2024-09-20 10:25:10|7484.9|7469.9|7483|7468|7484.9|7469.9|7481.7|7466.7|8
1726827940000|2024-09-20 10:25:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|3
1726827950000|2024-09-20 10:25:50|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|0
1726827970000|2024-09-20 10:26:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1726828000000|2024-09-20 10:26:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1726828030000|2024-09-20 10:27:10|7481|7466|7481.3|7466.3|7481.3|7466.3|7481|7466|2
1726828060000|2024-09-20 10:27:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1726828070000|2024-09-20 10:27:50|7482|7467|7482.3|7467.3|7482.5|7467.5|7482|7467|2
1726828090000|2024-09-20 10:28:10|||||||||1
1726828130000|2024-09-20 10:28:50|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1726828190000|2024-09-20 10:29:50|7482.6|7467.6|7481.6|7466.6|7482.6|7467.6|7481.6|7466.6|15
1726828200000|2024-09-20 10:30:00|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|0
1726828250000|2024-09-20 10:30:50|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|0
1726828260000|2024-09-20 10:31:00|7482.1|7467.1|7481.3|7466.3|7482.1|7467.1|7481.3|7466.3|5
1726828280000|2024-09-20 10:31:20|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|1
1726828320000|2024-09-20 10:32:00|7481.1|7466.1|7479.1|7464.1|7481.1|7466.1|7479.1|7464.1|3
1726828330000|2024-09-20 10:32:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|2
1726828340000|2024-09-20 10:32:20|7479.6|7464.6|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|2
1726828350000|2024-09-20 10:32:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1726828440000|2024-09-20 10:34:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1726828460000|2024-09-20 10:34:20|7479.2|7464.2|7476.8|7461.8|7479.2|7464.2|7476.6|7461.6|8
1726828470000|2024-09-20 10:34:30|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.6|7461.6|0
1726828500000|2024-09-20 10:35:00|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.6|7461.6|2
1726828530000|2024-09-20 10:35:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|2
1726828560000|2024-09-20 10:36:00|7477.8|7462.8|7478.5|7463.5|7478.5|7463.5|7477.8|7462.8|1
1726828570000|2024-09-20 10:36:10|7478.8|7463.8|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|1
1726828590000|2024-09-20 10:36:30|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|0
1726828610000|2024-09-20 10:36:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|2
1726828720000|2024-09-20 10:38:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1726828730000|2024-09-20 10:38:50|7477.9|7462.9|7476.8|7461.8|7477.9|7462.9|7476.8|7461.8|0
1726828800000|2024-09-20 10:40:00|7477.2|7462.2|7477.8|7462.8|7477.8|7462.8|7477.2|7462.2|2
1726828810000|2024-09-20 10:40:10|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.3|7462.3|1
1726828830000|2024-09-20 10:40:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1726828850000|2024-09-20 10:40:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|2
1726828860000|2024-09-20 10:41:00|7478.8|7463.8|7478.8|7463.8|7479|7464|7478.8|7463.8|2
1726828870000|2024-09-20 10:41:10|7479|7464|7479.6|7464.6|7479.6|7464.6|7479|7464|0
1726828880000|2024-09-20 10:41:20|7479.8|7464.8|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|0
1726828890000|2024-09-20 10:41:30|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|1
1726828900000|2024-09-20 10:41:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|0
1726828930000|2024-09-20 10:42:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|0
1726828940000|2024-09-20 10:42:20|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1726828950000|2024-09-20 10:42:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1726828970000|2024-09-20 10:42:50|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1726829000000|2024-09-20 10:43:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726829050000|2024-09-20 10:44:10|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|0
1726829070000|2024-09-20 10:44:30|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|0
1726829080000|2024-09-20 10:44:40|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1726829110000|2024-09-20 10:45:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726829180000|2024-09-20 10:46:20|7480.4|7465.4|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|2
1726829190000|2024-09-20 10:46:30|7479.1|7464.1|7479.6|7464.6|7479.6|7464.6|7479.1|7464.1|1
1726829200000|2024-09-20 10:46:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|2
1726829210000|2024-09-20 10:46:50|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|1
1726829220000|2024-09-20 10:47:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1726829230000|2024-09-20 10:47:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1726829250000|2024-09-20 10:47:30|7480.6|7465.6|7481.5|7466.5|7481.5|7466.5|7480.6|7465.6|1
1726829260000|2024-09-20 10:47:40|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|0
1726829280000|2024-09-20 10:48:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1726829310000|2024-09-20 10:48:30|7483.3|7468.3|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|0
1726829320000|2024-09-20 10:48:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1726829330000|2024-09-20 10:48:50|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|0
1726829410000|2024-09-20 10:50:10|7483.3|7468.3|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|1
1726829420000|2024-09-20 10:50:20|7481.5|7466.5|7482.3|7467.3|7482.3|7467.3|7481.5|7466.5|5
1726829510000|2024-09-20 10:51:50|7483.6|7468.6|7483.6|7468.6|7483.8|7468.8|7483.1|7468.1|1
1726829520000|2024-09-20 10:52:00|7483.3|7468.3|7482.6|7467.6|7483.3|7468.3|7482.6|7467.6|0
1726829540000|2024-09-20 10:52:20|7481.3|7466.3|7482.1|7467.1|7482.1|7467.1|7481.3|7466.3|3
1726829550000|2024-09-20 10:52:30|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1726829570000|2024-09-20 10:52:50|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|0
1726829580000|2024-09-20 10:53:00|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1726829610000|2024-09-20 10:53:30|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1726829650000|2024-09-20 10:54:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1726829660000|2024-09-20 10:54:20|7483.6|7468.6|7483.9|7468.9|7483.9|7468.9|7483.6|7468.6|0
1726829670000|2024-09-20 10:54:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1726829700000|2024-09-20 10:55:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1726829760000|2024-09-20 10:56:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1726829770000|2024-09-20 10:56:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1726829790000|2024-09-20 10:56:30|7482.4|7467.4|7482.9|7467.9|7482.9|7467.9|7482.4|7467.4|6
1726829820000|2024-09-20 10:57:00|7484.1|7469.1|7483.9|7468.9|7484.1|7469.1|7483.9|7468.9|3
1726829830000|2024-09-20 10:57:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|0
1726829840000|2024-09-20 10:57:20|7483.9|7468.9|7484.1|7469.1|7484.1|7469.1|7483.9|7468.9|0
1726829850000|2024-09-20 10:57:30|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1726829870000|2024-09-20 10:57:50|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|0
1726829880000|2024-09-20 10:58:00|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.4|7470.4|1
1726829890000|2024-09-20 10:58:10|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|0
1726829900000|2024-09-20 10:58:20|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|2
1726829910000|2024-09-20 10:58:30|||||||||1
1726829930000|2024-09-20 10:58:50|||||||||2
1726829940000|2024-09-20 10:59:00|7485.9|7470.9|7486.2|7471.2|7486.4|7471.4|7485.8|7470.8|5
1726829950000|2024-09-20 10:59:10|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1726829990000|2024-09-20 10:59:50|||||||||2
1726830000000|2024-09-20 11:00:00|7486.4|7471.4|7488.7|7473.7|7488.7|7473.7|7486.4|7471.4|29
1726830020000|2024-09-20 11:00:20|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|1
1726830040000|2024-09-20 11:00:40|7489.4|7474.4|7489.7|7474.7|7489.7|7474.7|7489.4|7474.4|4
1726830050000|2024-09-20 11:00:50|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|2
1726830060000|2024-09-20 11:01:00|7490.4|7475.4|7491.4|7476.4|7491.4|7476.4|7490.2|7475.2|24
1726830070000|2024-09-20 11:01:10|7493.5|7478.5|7494.3|7479.3|7494.3|7479.3|7493.5|7478.5|18
1726830080000|2024-09-20 11:01:20|7493.7|7478.7|7492.2|7477.2|7493.7|7478.7|7492.2|7477.2|1
1726830090000|2024-09-20 11:01:30|7492.5|7477.5|7493.2|7478.2|7493.2|7478.2|7492|7477|2
1726830100000|2024-09-20 11:01:40|7493|7478|7492.5|7477.5|7493|7478|7492|7477|2
1726830110000|2024-09-20 11:01:50|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|2
1726830120000|2024-09-20 11:02:00|||||||||1
1726830130000|2024-09-20 11:02:10|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|1
1726830140000|2024-09-20 11:02:20|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1726830150000|2024-09-20 11:02:30|7493.7|7478.7|7493.4|7478.4|7493.9|7478.9|7493.4|7478.4|1
1726830160000|2024-09-20 11:02:40|7493|7478|7493|7478|7493|7478|7493|7478|0
1726830170000|2024-09-20 11:02:50|7492.7|7477.7|7493|7478|7493.7|7478.7|7492.7|7477.7|2
1726830180000|2024-09-20 11:03:00|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1726830190000|2024-09-20 11:03:10|7492.2|7477.2|7492.7|7477.7|7492.7|7477.7|7492.2|7477.2|1
1726830210000|2024-09-20 11:03:30|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|1
1726830230000|2024-09-20 11:03:50|7493.6|7478.6|7493.4|7478.4|7493.6|7478.6|7493.4|7478.4|1
1726830240000|2024-09-20 11:04:00|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|0
1726830260000|2024-09-20 11:04:20|||||||||1
1726830290000|2024-09-20 11:04:50|7494.2|7479.2|7493.7|7478.7|7494.2|7479.2|7493.7|7478.7|2
1726830300000|2024-09-20 11:05:00|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1726830310000|2024-09-20 11:05:10|7494.5|7479.5|7493|7478|7494.7|7479.7|7493|7478|12
1726830320000|2024-09-20 11:05:20|7492.6|7477.6|7493|7478|7493|7478|7492.6|7477.6|3
1726830330000|2024-09-20 11:05:30|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|0
1726830460000|2024-09-20 11:07:40|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.3|7478.3|1
1726830530000|2024-09-20 11:08:50|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|0
1726830550000|2024-09-20 11:09:10|7494|7479|7493.3|7478.3|7494|7479|7493.3|7478.3|6
1726830600000|2024-09-20 11:10:00|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|1
1726830620000|2024-09-20 11:10:20|7494|7479|7494|7479|7494|7479|7494|7479|1
1726830630000|2024-09-20 11:10:30|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|0
1726830640000|2024-09-20 11:10:40|7496.9|7481.9|7495.4|7480.4|7496.9|7481.9|7495.4|7480.4|27
1726830650000|2024-09-20 11:10:50|7495.1|7480.1|7490.4|7475.4|7495.1|7480.1|7490.2|7475.2|8
1726830660000|2024-09-20 11:11:00|7489.5|7474.5|7488.8|7473.8|7489.5|7474.5|7488.8|7473.8|0
1726830670000|2024-09-20 11:11:10|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1726830730000|2024-09-20 11:12:10|7490.1|7475.1|7489.9|7474.9|7490.1|7475.1|7489.9|7474.9|1
1726830740000|2024-09-20 11:12:20|7489|7474|7489|7474|7489|7474|7489|7474|3
1726830760000|2024-09-20 11:12:40|||||||||1
1726830810000|2024-09-20 11:13:30|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.2|7471.2|5
1726830820000|2024-09-20 11:13:40|7486.6|7471.6|7486.8|7471.8|7486.9|7471.9|7486.6|7471.6|12
1726830840000|2024-09-20 11:14:00|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1726830870000|2024-09-20 11:14:30|7486.4|7471.4|7486.7|7471.7|7486.9|7471.9|7486.2|7471.2|11
1726830880000|2024-09-20 11:14:40|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1726830890000|2024-09-20 11:14:50|7487.4|7472.4|7486.9|7471.9|7487.4|7472.4|7486.9|7471.9|0
1726830900000|2024-09-20 11:15:00|7486.7|7471.7|7486.9|7471.9|7486.9|7471.9|7486.4|7471.4|4
1726830910000|2024-09-20 11:15:10|||||||||1
1726830920000|2024-09-20 11:15:20|7486.6|7471.6|7486.9|7471.9|7486.9|7471.9|7486.6|7471.6|2
1726830930000|2024-09-20 11:15:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1726830970000|2024-09-20 11:16:10|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1726830980000|2024-09-20 11:16:20|7487|7472|7487.2|7472.2|7487.2|7472.2|7487|7472|4
1726831030000|2024-09-20 11:17:10|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1726831060000|2024-09-20 11:17:40|7484.4|7469.4|7483.8|7468.8|7484.4|7469.4|7483.8|7468.8|2
1726831070000|2024-09-20 11:17:50|7483.5|7468.5|7486.9|7471.9|7487.4|7472.4|7483.5|7468.5|19
1726831090000|2024-09-20 11:18:10|7485.9|7470.9|7485.9|7470.9|7486.7|7471.7|7485.9|7470.9|6
1726831100000|2024-09-20 11:18:20|7486.1|7471.1|7485.9|7470.9|7486.1|7471.1|7485.9|7470.9|1
1726831120000|2024-09-20 11:18:40|7486.2|7471.2|7485|7470|7486.2|7471.2|7485|7470|3
1726831170000|2024-09-20 11:19:30|||||||||1
1726831180000|2024-09-20 11:19:40|7484.1|7469.1|7481.1|7466.1|7484.1|7469.1|7481|7466|10
1726831190000|2024-09-20 11:19:50|7481|7466|7483.3|7468.3|7483.3|7468.3|7480.8|7465.8|2
1726831230000|2024-09-20 11:20:30|7480.8|7465.8|7483.8|7468.8|7484.3|7469.3|7480.8|7465.8|12
1726831250000|2024-09-20 11:20:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1726831260000|2024-09-20 11:21:00|7485|7470|7485|7470|7485|7470|7485|7470|0
1726831270000|2024-09-20 11:21:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1726831320000|2024-09-20 11:22:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1726831330000|2024-09-20 11:22:10|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1726831450000|2024-09-20 11:24:10|7482|7467|7482.3|7467.3|7482.8|7467.8|7482|7467|14
1726831470000|2024-09-20 11:24:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1726831480000|2024-09-20 11:24:40|7482.1|7467.1|7483.8|7468.8|7483.8|7468.8|7482|7467|3
1726831490000|2024-09-20 11:24:50|7482.8|7467.8|7482.1|7467.1|7482.8|7467.8|7482.1|7467.1|3
1726831500000|2024-09-20 11:25:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|10
1726831510000|2024-09-20 11:25:10|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7
1726831520000|2024-09-20 11:25:20|7484.1|7469.1|7485.6|7470.6|7485.6|7470.6|7484.1|7469.1|7
1726831540000|2024-09-20 11:25:40|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1726831550000|2024-09-20 11:25:50|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|0
1726831590000|2024-09-20 11:26:30|7484.3|7469.3|7485|7470|7485.5|7470.5|7484.3|7469.3|3
1726831620000|2024-09-20 11:27:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1726831680000|2024-09-20 11:28:00|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.3|7468.3|4
1726831690000|2024-09-20 11:28:10|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1726831700000|2024-09-20 11:28:20|7483.6|7468.6|7483.2|7468.2|7483.6|7468.6|7483.2|7468.2|1
1726831710000|2024-09-20 11:28:30|7482.4|7467.4|7483.9|7468.9|7483.9|7468.9|7482.2|7467.2|3
1726831720000|2024-09-20 11:28:40|7482.6|7467.6|7483.9|7468.9|7483.9|7468.9|7482.6|7467.6|0
1726831740000|2024-09-20 11:29:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1726831750000|2024-09-20 11:29:10|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1726831770000|2024-09-20 11:29:30|7486.8|7471.8|7485.7|7470.7|7486.9|7471.9|7485.4|7470.4|6
1726831810000|2024-09-20 11:30:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|2
1726831820000|2024-09-20 11:30:20|7485.4|7470.4|7485.5|7470.5|7485.5|7470.5|7485.4|7470.4|5
1726831830000|2024-09-20 11:30:30|7485|7470|7485|7470|7485|7470|7485|7470|0
1726831840000|2024-09-20 11:30:40|7485.4|7470.4|7485.7|7470.7|7485.7|7470.7|7485.4|7470.4|0
1726831870000|2024-09-20 11:31:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1726831900000|2024-09-20 11:31:40|7486.2|7471.2|7486.7|7471.7|7486.7|7471.7|7485.7|7470.7|1
1726831960000|2024-09-20 11:32:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1726831990000|2024-09-20 11:33:10|||||||||1
1726832000000|2024-09-20 11:33:20|7485.3|7470.3|7483.6|7468.6|7485.3|7470.3|7483.1|7468.1|13
1726832020000|2024-09-20 11:33:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1726832030000|2024-09-20 11:33:50|7483.3|7468.3|7481.6|7466.6|7483.3|7468.3|7480.8|7465.8|21
1726832040000|2024-09-20 11:34:00|7482.5|7467.5|7482.8|7467.8|7482.8|7467.8|7482.5|7467.5|1
1726832050000|2024-09-20 11:34:10|7483|7468|7478.6|7463.6|7483|7468|7478.6|7463.6|4
1726832060000|2024-09-20 11:34:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|29
1726832070000|2024-09-20 11:34:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|3
1726832080000|2024-09-20 11:34:40|7475.9|7460.9|7476.9|7461.9|7477.4|7462.4|7475.9|7460.9|0
1726832100000|2024-09-20 11:35:00|7477.2|7462.2|7475.4|7460.4|7477.2|7462.2|7475.2|7460.2|16
1726832110000|2024-09-20 11:35:10|7475.7|7460.7|7478.2|7463.2|7478.2|7463.2|7475.7|7460.7|3
1726832120000|2024-09-20 11:35:20|7477.2|7462.2|7477.7|7462.7|7478.2|7463.2|7477.2|7462.2|2
1726832140000|2024-09-20 11:35:40|7478.2|7463.2|7478.9|7463.9|7478.9|7463.9|7478.2|7463.2|19
1726832160000|2024-09-20 11:36:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1726832180000|2024-09-20 11:36:20|7479|7464|7475.5|7460.5|7479.2|7464.2|7475.5|7460.5|8
1726832190000|2024-09-20 11:36:30|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|5
1726832200000|2024-09-20 11:36:40|7476.5|7461.5|7475.8|7460.8|7476.5|7461.5|7475.8|7460.8|43
1726832210000|2024-09-20 11:36:50|7476.1|7461.1|7479.5|7464.5|7479.5|7464.5|7476.1|7461.1|3
1726832220000|2024-09-20 11:37:00|7479|7464|7476|7461|7479.3|7464.3|7476|7461|1
1726832240000|2024-09-20 11:37:20|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1726832250000|2024-09-20 11:37:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1726832260000|2024-09-20 11:37:40|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|2
1726832280000|2024-09-20 11:38:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.4|7465.4|1
1726832290000|2024-09-20 11:38:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726832310000|2024-09-20 11:38:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1726832320000|2024-09-20 11:38:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726832360000|2024-09-20 11:39:20|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|1
1726832370000|2024-09-20 11:39:30|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1726832410000|2024-09-20 11:40:10|7480.4|7465.4|7479.7|7464.7|7480.4|7465.4|7479.6|7464.6|1
1726832430000|2024-09-20 11:40:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1726832440000|2024-09-20 11:40:40|7477.1|7462.1|7478.2|7463.2|7478.2|7463.2|7476|7461|1
1726832450000|2024-09-20 11:40:50|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|0
1726832470000|2024-09-20 11:41:10|7478.2|7463.2|7478.5|7463.5|7478.5|7463.5|7478.2|7463.2|0
1726832480000|2024-09-20 11:41:20|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|0
1726832510000|2024-09-20 11:41:50|7476.6|7461.6|7476|7461|7476.6|7461.6|7476|7461|4
1726832530000|2024-09-20 11:42:10|7474.5|7459.5|7473.5|7458.5|7474.5|7459.5|7473.5|7458.5|2
1726832540000|2024-09-20 11:42:20|7473.8|7458.8|7475.5|7460.5|7475.5|7460.5|7473.8|7458.8|6
1726832550000|2024-09-20 11:42:30|7474.6|7459.6|7466.5|7451.5|7474.6|7459.6|7466.5|7451.5|11
1726832560000|2024-09-20 11:42:40|7465.9|7450.9|7463.1|7448.1|7465.9|7450.9|7463.1|7448.1|10
1726832570000|2024-09-20 11:42:50|7462.3|7447.3|7460.2|7445.2|7462.3|7447.3|7459.6|7444.6|5
1726832580000|2024-09-20 11:43:00|7459.9|7444.9|7456.2|7441.2|7460.9|7445.9|7455.7|7440.7|70
1726832590000|2024-09-20 11:43:10|7457.2|7442.2|7457.3|7442.3|7457.3|7442.3|7454.2|7439.2|3
1726832600000|2024-09-20 11:43:20|7456.8|7441.8|7457.9|7442.9|7457.9|7442.9|7456.4|7441.4|2
1726832610000|2024-09-20 11:43:30|7459.2|7444.2|7458.4|7443.4|7459.2|7444.2|7458.4|7443.4|0
1726832620000|2024-09-20 11:43:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|8
1726832630000|2024-09-20 11:43:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|11
1726832650000|2024-09-20 11:44:10|7460.9|7445.9|7460.1|7445.1|7460.9|7445.9|7459.9|7444.9|5
1726832670000|2024-09-20 11:44:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1726832680000|2024-09-20 11:44:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1726832700000|2024-09-20 11:45:00|7461.9|7446.9|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|1
1726832710000|2024-09-20 11:45:10|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1726832720000|2024-09-20 11:45:20|7461.3|7446.3|7458.9|7443.9|7461.3|7446.3|7458.9|7443.9|4
1726832740000|2024-09-20 11:45:40|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7458.6|7443.6|3
1726832770000|2024-09-20 11:46:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1726832780000|2024-09-20 11:46:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1726832800000|2024-09-20 11:46:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1726832810000|2024-09-20 11:46:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1726832820000|2024-09-20 11:47:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1726832830000|2024-09-20 11:47:10|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|0
1726832870000|2024-09-20 11:47:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1726832890000|2024-09-20 11:48:10|7460.6|7445.6|7460.9|7445.9|7460.9|7445.9|7460.4|7445.4|1
1726832920000|2024-09-20 11:48:40|7460.4|7445.4|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|1
1726832930000|2024-09-20 11:48:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1726832940000|2024-09-20 11:49:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|4
1726833000000|2024-09-20 11:50:00|7459.6|7444.6|7454.2|7439.2|7460.1|7445.1|7454.2|7439.2|7
1726833010000|2024-09-20 11:50:10|7454.7|7439.7|7455.4|7440.4|7455.4|7440.4|7454.7|7439.7|12
1726833030000|2024-09-20 11:50:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|0
1726833040000|2024-09-20 11:50:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1726833060000|2024-09-20 11:51:00|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|0
1726833070000|2024-09-20 11:51:10|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|2
1726833090000|2024-09-20 11:51:30|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|0
1726833110000|2024-09-20 11:51:50|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.8|7444.8|1
1726833120000|2024-09-20 11:52:00|7461.1|7446.1|7461.8|7446.8|7461.8|7446.8|7461.1|7446.1|3
1726833180000|2024-09-20 11:53:00|7462.3|7447.3|7465.9|7450.9|7466.1|7451.1|7462.3|7447.3|6
1726833190000|2024-09-20 11:53:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1726833200000|2024-09-20 11:53:20|7466.3|7451.3|7467.9|7452.9|7467.9|7452.9|7466.3|7451.3|0
1726833210000|2024-09-20 11:53:30|7467.4|7452.4|7468.2|7453.2|7468.2|7453.2|7467.4|7452.4|0
1726833240000|2024-09-20 11:54:00|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.6|7452.6|0
1726833250000|2024-09-20 11:54:10|7467.9|7452.9|7468.3|7453.3|7468.3|7453.3|7467.9|7452.9|0
1726833270000|2024-09-20 11:54:30|7468.9|7453.9|7474.2|7459.2|7474.4|7459.4|7468.9|7453.9|9
1726833280000|2024-09-20 11:54:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1726833290000|2024-09-20 11:54:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1726833300000|2024-09-20 11:55:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|5
1726833310000|2024-09-20 11:55:10|||||||||1
1726833360000|2024-09-20 11:56:00|7475.3|7460.3|7475|7460|7475.3|7460.3|7471.5|7456.5|46
1726833370000|2024-09-20 11:56:10|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|0
1726833390000|2024-09-20 11:56:30|7475.6|7460.6|7473.1|7458.1|7478.3|7463.3|7471.9|7456.9|8
1726833400000|2024-09-20 11:56:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1726833420000|2024-09-20 11:57:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1726833430000|2024-09-20 11:57:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1726833450000|2024-09-20 11:57:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1726833460000|2024-09-20 11:57:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1726833470000|2024-09-20 11:57:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|6
1726833480000|2024-09-20 11:58:00|7469.4|7454.4|7467.7|7452.7|7469.4|7454.4|7467.7|7452.7|6
1726833490000|2024-09-20 11:58:10|7466.3|7451.3|7466.2|7451.2|7467.4|7452.4|7466|7451|2
1726833500000|2024-09-20 11:58:20|7464.7|7449.7|7463.7|7448.7|7464.7|7449.7|7463.5|7448.5|6
1726833520000|2024-09-20 11:58:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|3
1726833530000|2024-09-20 11:58:50|7460|7445|7460|7445|7460|7445|7460|7445|1
1726833540000|2024-09-20 11:59:00|7460.6|7445.6|7460.7|7445.7|7462.5|7447.5|7460.6|7445.6|22
1726833570000|2024-09-20 11:59:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1726833590000|2024-09-20 11:59:50|||||||||1
1726833600000|2024-09-20 12:00:00|7461.5|7446.5|7466.7|7451.7|7466.7|7451.7|7461.5|7446.5|35
1726833610000|2024-09-20 12:00:10|7466.9|7451.9|7467.2|7452.2|7467.4|7452.4|7466.9|7451.9|0
1726833650000|2024-09-20 12:00:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|2
1726833660000|2024-09-20 12:01:00|7466.7|7451.7|7467.4|7452.4|7467.7|7452.7|7465.4|7450.4|7
1726833670000|2024-09-20 12:01:10|7467.2|7452.2|7464|7449|7467.2|7452.2|7461|7446|8
1726833680000|2024-09-20 12:01:20|7464.5|7449.5|7465.2|7450.2|7465.2|7450.2|7464.5|7449.5|5
1726833690000|2024-09-20 12:01:30|7465|7450|7461.2|7446.2|7465|7450|7461.2|7446.2|27
1726833700000|2024-09-20 12:01:40|7460.7|7445.7|7459.5|7444.5|7460.7|7445.7|7458.5|7443.5|4
1726833710000|2024-09-20 12:01:50|7459.3|7444.3|7456.5|7441.5|7459.3|7444.3|7456.5|7441.5|1
1726833720000|2024-09-20 12:02:00|7456.2|7441.2|7457.5|7442.5|7457.5|7442.5|7456.2|7441.2|6
1726833730000|2024-09-20 12:02:10|7458|7443|7458|7443|7458|7443|7458|7443|0
1726833740000|2024-09-20 12:02:20|7457|7442|7454.5|7439.5|7457|7442|7454.5|7439.5|6
1726833750000|2024-09-20 12:02:30|7454|7439|7453|7438|7454|7439|7453|7438|8
1726833780000|2024-09-20 12:03:00|7453.6|7438.6|7453.5|7438.5|7454|7439|7453.5|7438.5|4
1726833790000|2024-09-20 12:03:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1726833800000|2024-09-20 12:03:20|||||||||1
1726833810000|2024-09-20 12:03:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1726833820000|2024-09-20 12:03:40|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|2
1726833830000|2024-09-20 12:03:50|7453.5|7438.5|7456|7441|7456|7441|7453.5|7438.5|26
1726833840000|2024-09-20 12:04:00|7457.5|7442.5|7457|7442|7457.5|7442.5|7456|7441|3
1726833850000|2024-09-20 12:04:10|7456.7|7441.7|7454.7|7439.7|7456.7|7441.7|7454|7439|1
1726833860000|2024-09-20 12:04:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|0
1726833900000|2024-09-20 12:05:00|7456|7441|7458.2|7443.2|7458.9|7443.9|7456|7441|3
1726833910000|2024-09-20 12:05:10|7458.4|7443.4|7458.4|7443.4|7458.7|7443.7|7457.3|7442.3|3
1726833920000|2024-09-20 12:05:20|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7457.2|7442.2|0
1726833930000|2024-09-20 12:05:30|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|0
1726833940000|2024-09-20 12:05:40|7458.7|7443.7|7460.9|7445.9|7460.9|7445.9|7458.7|7443.7|3
1726833950000|2024-09-20 12:05:50|7461.4|7446.4|7462|7447|7463|7448|7461.4|7446.4|8
1726833960000|2024-09-20 12:06:00|7462.7|7447.7|7462.6|7447.6|7463.2|7448.2|7462.5|7447.5|8
1726833970000|2024-09-20 12:06:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1726833990000|2024-09-20 12:06:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1726834000000|2024-09-20 12:06:40|7464.5|7449.5|7461.5|7446.5|7465|7450|7461.5|7446.5|2
1726834010000|2024-09-20 12:06:50|7462|7447|7462|7447|7462.2|7447.2|7462|7447|0
1726834020000|2024-09-20 12:07:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1726834030000|2024-09-20 12:07:10|7462|7447|7462|7447|7462|7447|7462|7447|0
1726834040000|2024-09-20 12:07:20|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|0
1726834070000|2024-09-20 12:07:50|7462.2|7447.2|7463.5|7448.5|7463.7|7448.7|7462.2|7447.2|2
1726834080000|2024-09-20 12:08:00|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|0
1726834090000|2024-09-20 12:08:10|7463.2|7448.2|7464.2|7449.2|7464.2|7449.2|7463.2|7448.2|41
1726834100000|2024-09-20 12:08:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1726834120000|2024-09-20 12:08:40|7466.4|7451.4|7466.9|7451.9|7467.2|7452.2|7466.4|7451.4|4
1726834140000|2024-09-20 12:09:00|7466.7|7451.7|7467.7|7452.7|7467.7|7452.7|7466.7|7451.7|18
1726834150000|2024-09-20 12:09:10|7468|7453|7469.5|7454.5|7469.5|7454.5|7468|7453|3
1726834170000|2024-09-20 12:09:30|7469.2|7454.2|7468.4|7453.4|7469.2|7454.2|7468.4|7453.4|14
1726834180000|2024-09-20 12:09:40|7468.5|7453.5|7464.2|7449.2|7468.5|7453.5|7464.2|7449.2|9
1726834190000|2024-09-20 12:09:50|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|0
1726834200000|2024-09-20 12:10:00|7464.5|7449.5|7465.9|7450.9|7465.9|7450.9|7464.5|7449.5|2
1726834220000|2024-09-20 12:10:20|7468.4|7453.4|7468.3|7453.3|7468.7|7453.7|7468.3|7453.3|1
1726834230000|2024-09-20 12:10:30|7468.1|7453.1|7466.8|7451.8|7468.1|7453.1|7466.8|7451.8|4
1726834250000|2024-09-20 12:10:50|7467|7452|7466.8|7451.8|7467.3|7452.3|7466.8|7451.8|0
1726834260000|2024-09-20 12:11:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|2
1726834270000|2024-09-20 12:11:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|2
1726834280000|2024-09-20 12:11:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1726834290000|2024-09-20 12:11:30|7466.7|7451.7|7464|7449|7466.7|7451.7|7464|7449|4
1726834300000|2024-09-20 12:11:40|7463|7448|7462.5|7447.5|7463.1|7448.1|7460.8|7445.8|4
1726834310000|2024-09-20 12:11:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1726834320000|2024-09-20 12:12:00|7462.4|7447.4|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|11
1726834330000|2024-09-20 12:12:10|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|1
1726834340000|2024-09-20 12:12:20|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1726834350000|2024-09-20 12:12:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|0
1726834360000|2024-09-20 12:12:40|||||||||4
1726834380000|2024-09-20 12:13:00|7462.4|7447.4|7463.6|7448.6|7464.1|7449.1|7462.4|7447.4|0
1726834390000|2024-09-20 12:13:10|7463.4|7448.4|7463.1|7448.1|7463.4|7448.4|7463.1|7448.1|0
1726834410000|2024-09-20 12:13:30|7463.7|7448.7|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|1
1726834420000|2024-09-20 12:13:40|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1726834430000|2024-09-20 12:13:50|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|5
1726834440000|2024-09-20 12:14:00|7464.9|7449.9|7464.9|7449.9|7465.2|7450.2|7464|7449|5
1726834450000|2024-09-20 12:14:10|7464.7|7449.7|7464.7|7449.7|7464.9|7449.9|7464.7|7449.7|11
1726834460000|2024-09-20 12:14:20|||||||||1
1726834470000|2024-09-20 12:14:30|||||||||2
1726834480000|2024-09-20 12:14:40|7465|7450|7464.8|7449.8|7465|7450|7464|7449|7
1726834490000|2024-09-20 12:14:50|7463.3|7448.3|7462.3|7447.3|7463.3|7448.3|7462.3|7447.3|15
1726834500000|2024-09-20 12:15:00|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.3|7445.3|5
1726834510000|2024-09-20 12:15:10|7461.3|7446.3|7461|7446|7462.8|7447.8|7460.8|7445.8|2
1726834520000|2024-09-20 12:15:20|7461.8|7446.8|7463.8|7448.8|7463.8|7448.8|7461.8|7446.8|3
1726834540000|2024-09-20 12:15:40|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|1
1726834550000|2024-09-20 12:15:50|7464.8|7449.8|7465.8|7450.8|7466|7451|7464.8|7449.8|1
1726834560000|2024-09-20 12:16:00|7465.4|7450.4|7468.5|7453.5|7468.5|7453.5|7465.1|7450.1|3
1726834580000|2024-09-20 12:16:20|7469.3|7454.3|7469.4|7454.4|7472.5|7457.5|7469.3|7454.3|6
1726834590000|2024-09-20 12:16:30|||||||||1
1726834600000|2024-09-20 12:16:40|7469.9|7454.9|7467.7|7452.7|7469.9|7454.9|7467.7|7452.7|4
1726834610000|2024-09-20 12:16:50|7468|7453|7468.9|7453.9|7468.9|7453.9|7468|7453|7
1726834620000|2024-09-20 12:17:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|1
1726834630000|2024-09-20 12:17:10|||||||||6
1726834640000|2024-09-20 12:17:20|7470.8|7455.8|7471.2|7456.2|7471.4|7456.4|7470.8|7455.8|8
1726834650000|2024-09-20 12:17:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|5
1726834660000|2024-09-20 12:17:40|7471.4|7456.4|7470.9|7455.9|7471.4|7456.4|7470.9|7455.9|5
1726834670000|2024-09-20 12:17:50|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.2|7455.2|2
1726834680000|2024-09-20 12:18:00|||||||||1
1726834690000|2024-09-20 12:18:10|7471.9|7456.9|7473.3|7458.3|7473.3|7458.3|7471.6|7456.6|5
1726834700000|2024-09-20 12:18:20|7473.8|7458.8|7474.1|7459.1|7474.3|7459.3|7473.8|7458.8|1
1726834710000|2024-09-20 12:18:30|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7473.4|7458.4|5
1726834730000|2024-09-20 12:18:50|7473.1|7458.1|7474.4|7459.4|7474.6|7459.6|7473.1|7458.1|2
1726834740000|2024-09-20 12:19:00|7475.4|7460.4|7473.2|7458.2|7475.9|7460.9|7472.7|7457.7|7
1726834750000|2024-09-20 12:19:10|7472.9|7457.9|7473|7458|7473.2|7458.2|7469.2|7454.2|35
1726834760000|2024-09-20 12:19:20|7472.9|7457.9|7474.4|7459.4|7475.7|7460.7|7472.9|7457.9|24
1726834770000|2024-09-20 12:19:30|7475|7460|7477|7462|7478.5|7463.5|7475|7460|12
1726834780000|2024-09-20 12:19:40|7477.9|7462.9|7478.7|7463.7|7478.7|7463.7|7477.9|7462.9|60
1726834790000|2024-09-20 12:19:50|||||||||1
1726834800000|2024-09-20 12:20:00|7478.4|7463.4|7482|7467|7482|7467|7478.4|7463.4|45
1726834810000|2024-09-20 12:20:10|7481.7|7466.7|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|2
1726834820000|2024-09-20 12:20:20|7480.8|7465.8|7479.8|7464.8|7480.8|7465.8|7479.8|7464.8|18
1726834830000|2024-09-20 12:20:30|||||||||3
1726834840000|2024-09-20 12:20:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1726834860000|2024-09-20 12:21:00|||||||||3
1726834890000|2024-09-20 12:21:30|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|12
1726834900000|2024-09-20 12:21:40|7480.8|7465.8|7481.3|7466.3|7481.3|7466.3|7480.3|7465.3|2
1726834910000|2024-09-20 12:21:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|3
1726834920000|2024-09-20 12:22:00|7481.4|7466.4|7481.5|7466.5|7481.5|7466.5|7481.1|7466.1|22
1726834940000|2024-09-20 12:22:20|||||||||1
1726834960000|2024-09-20 12:22:40|7482|7467|7482|7467|7482|7467|7482|7467|8
1726834980000|2024-09-20 12:23:00|7481.5|7466.5|7481.5|7466.5|7481.8|7466.8|7481|7466|13
1726834990000|2024-09-20 12:23:10|7479.3|7464.3|7474.3|7459.3|7479.3|7464.3|7474.3|7459.3|9
1726835000000|2024-09-20 12:23:20|7474.5|7459.5|7475.1|7460.1|7475.1|7460.1|7474.5|7459.5|0
1726835020000|2024-09-20 12:23:40|7475.3|7460.3|7472.2|7457.2|7475.3|7460.3|7471.4|7456.4|6
1726835030000|2024-09-20 12:23:50|7472.7|7457.7|7474.6|7459.6|7474.6|7459.6|7472.2|7457.2|7
1726835040000|2024-09-20 12:24:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|2
1726835050000|2024-09-20 12:24:10|7474.1|7459.1|7471.7|7456.7|7477.9|7462.9|7471.7|7456.7|5
1726835060000|2024-09-20 12:24:20|7469.5|7454.5|7469.2|7454.2|7469.5|7454.5|7468.8|7453.8|1
1726835070000|2024-09-20 12:24:30|7469.5|7454.5|7468.5|7453.5|7469.5|7454.5|7467.8|7452.8|7
1726835080000|2024-09-20 12:24:40|7468.8|7453.8|7469.9|7454.9|7469.9|7454.9|7468.8|7453.8|0
1726835090000|2024-09-20 12:24:50|7470.3|7455.3|7469.3|7454.3|7470.3|7455.3|7469.3|7454.3|3
1726835100000|2024-09-20 12:25:00|7470.3|7455.3|7473.5|7458.5|7473.5|7458.5|7470.3|7455.3|2
1726835110000|2024-09-20 12:25:10|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1726835130000|2024-09-20 12:25:30|7472.3|7457.3|7471.3|7456.3|7472.3|7457.3|7471.3|7456.3|9
1726835140000|2024-09-20 12:25:40|7471.5|7456.5|7471.8|7456.8|7472.3|7457.3|7471.5|7456.5|0
1726835160000|2024-09-20 12:26:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|6
1726835170000|2024-09-20 12:26:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1726835180000|2024-09-20 12:26:20|7474.3|7459.3|7471.8|7456.8|7474.5|7459.5|7471.8|7456.8|16
1726835200000|2024-09-20 12:26:40|7471.3|7456.3|7472.3|7457.3|7472.3|7457.3|7471.3|7456.3|6
1726835210000|2024-09-20 12:26:50|7474.2|7459.2|7471.4|7456.4|7474.2|7459.2|7471.4|7456.4|5
1726835220000|2024-09-20 12:27:00|7471.2|7456.2|7468.2|7453.2|7471.4|7456.4|7468.2|7453.2|6
1726835230000|2024-09-20 12:27:10|||||||||10
1726835240000|2024-09-20 12:27:20|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|25
1726835250000|2024-09-20 12:27:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|16
1726835260000|2024-09-20 12:27:40|7470.6|7455.6|7471.4|7456.4|7471.4|7456.4|7470.4|7455.4|0
1726835270000|2024-09-20 12:27:50|7472.3|7457.3|7472.5|7457.5|7472.8|7457.8|7472.3|7457.3|3
1726835280000|2024-09-20 12:28:00|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|0
1726835290000|2024-09-20 12:28:10|7472.6|7457.6|7471.8|7456.8|7472.6|7457.6|7471.8|7456.8|6
1726835300000|2024-09-20 12:28:20|7473.3|7458.3|7470.1|7455.1|7473.3|7458.3|7470.1|7455.1|7
1726835310000|2024-09-20 12:28:30|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|1
1726835320000|2024-09-20 12:28:40|7471.1|7456.1|7469.4|7454.4|7471.4|7456.4|7469.4|7454.4|8
1726835330000|2024-09-20 12:28:50|7469.2|7454.2|7469.8|7454.8|7469.8|7454.8|7469.2|7454.2|0
1726835340000|2024-09-20 12:29:00|7469.6|7454.6|7469.8|7454.8|7471.4|7456.4|7469.6|7454.6|1
1726835350000|2024-09-20 12:29:10|7469.4|7454.4|7468.9|7453.9|7469.4|7454.4|7468.9|7453.9|2
1726835360000|2024-09-20 12:29:20|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7467.9|7452.9|1
1726835370000|2024-09-20 12:29:30|7467.2|7452.2|7466.8|7451.8|7467.5|7452.5|7466.8|7451.8|5
1726835380000|2024-09-20 12:29:40|7465.8|7450.8|7467.6|7452.6|7467.6|7452.6|7465.8|7450.8|0
1726835390000|2024-09-20 12:29:50|7468.1|7453.1|7470.3|7455.3|7470.3|7455.3|7468.1|7453.1|1
1726835400000|2024-09-20 12:30:00|7470.1|7455.1|7470.8|7455.8|7470.8|7455.8|7469.6|7454.6|13
1726835410000|2024-09-20 12:30:10|7472.8|7457.8|7471.8|7456.8|7472.8|7457.8|7471.3|7456.3|49
1726835420000|2024-09-20 12:30:20|7472.2|7457.2|7472.5|7457.5|7473.2|7458.2|7472.2|7457.2|9
1726835430000|2024-09-20 12:30:30|7473|7458|7473.2|7458.2|7473.2|7458.2|7472.5|7457.5|7
1726835440000|2024-09-20 12:30:40|7471.9|7456.9|7473.6|7458.6|7473.6|7458.6|7471.9|7456.9|11
1726835450000|2024-09-20 12:30:50|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.4|7457.4|6
1726835460000|2024-09-20 12:31:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1726835470000|2024-09-20 12:31:10|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.6|7459.6|0
1726835480000|2024-09-20 12:31:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7
1726835490000|2024-09-20 12:31:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1726835500000|2024-09-20 12:31:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1726835510000|2024-09-20 12:31:50|7473.6|7458.6|7472.3|7457.3|7473.6|7458.6|7472.3|7457.3|5
1726835520000|2024-09-20 12:32:00|7472.6|7457.6|7473.8|7458.8|7473.8|7458.8|7472.6|7457.6|1
1726835530000|2024-09-20 12:32:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1726835540000|2024-09-20 12:32:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|4
1726835550000|2024-09-20 12:32:30|7473.8|7458.8|7473.7|7458.7|7474|7459|7472.5|7457.5|5
1726835560000|2024-09-20 12:32:40|7474.2|7459.2|7473.7|7458.7|7474.7|7459.7|7473.7|7458.7|3
1726835580000|2024-09-20 12:33:00|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7473.7|7458.7|0
1726835600000|2024-09-20 12:33:20|7474.1|7459.1|7474.3|7459.3|7474.4|7459.4|7474.1|7459.1|3
1726835610000|2024-09-20 12:33:30|7474.8|7459.8|7476.5|7461.5|7476.5|7461.5|7474.8|7459.8|2
1726835640000|2024-09-20 12:34:00|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7475.8|7460.8|10
1726835650000|2024-09-20 12:34:10|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|22
1726835660000|2024-09-20 12:34:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|5
1726835670000|2024-09-20 12:34:30|7477.1|7462.1|7476.1|7461.1|7477.1|7462.1|7476.1|7461.1|9
1726835690000|2024-09-20 12:34:50|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|2
1726835700000|2024-09-20 12:35:00|7473.4|7458.4|7476.8|7461.8|7476.8|7461.8|7473.4|7458.4|2
1726835710000|2024-09-20 12:35:10|7477.1|7462.1|7478.8|7463.8|7479.3|7464.3|7477.1|7462.1|17
1726835720000|2024-09-20 12:35:20|7479.1|7464.1|7478.1|7463.1|7479.1|7464.1|7478.1|7463.1|9
1726835730000|2024-09-20 12:35:30|7478.3|7463.3|7478.3|7463.3|7478.6|7463.6|7478.3|7463.3|1
1726835740000|2024-09-20 12:35:40|7478.1|7463.1|7471.7|7456.7|7478.6|7463.6|7471.7|7456.7|4
1726835750000|2024-09-20 12:35:50|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7471.7|7456.7|3
1726835760000|2024-09-20 12:36:00|7473.4|7458.4|7472.9|7457.9|7473.4|7458.4|7472.7|7457.7|0
1726835770000|2024-09-20 12:36:10|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|0
1726835800000|2024-09-20 12:36:40|7473.5|7458.5|7470.5|7455.5|7473.5|7458.5|7469.8|7454.8|7
1726835810000|2024-09-20 12:36:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|2
1726835820000|2024-09-20 12:37:00|7471.5|7456.5|7471.5|7456.5|7472|7457|7471.5|7456.5|0
1726835830000|2024-09-20 12:37:10|7471.7|7456.7|7473.4|7458.4|7473.4|7458.4|7471.7|7456.7|2
1726835840000|2024-09-20 12:37:20|7473.9|7458.9|7474.4|7459.4|7474.4|7459.4|7473.9|7458.9|0
1726835860000|2024-09-20 12:37:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1726835870000|2024-09-20 12:37:50|7475.7|7460.7|7472.2|7457.2|7475.7|7460.7|7472.2|7457.2|24
1726835880000|2024-09-20 12:38:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7472|7457|2
1726835890000|2024-09-20 12:38:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1726835900000|2024-09-20 12:38:20|7474|7459|7475.9|7460.9|7475.9|7460.9|7474|7459|6
1726835910000|2024-09-20 12:38:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1726835920000|2024-09-20 12:38:40|7475.8|7460.8|7476.4|7461.4|7476.4|7461.4|7475.8|7460.8|0
1726835970000|2024-09-20 12:39:30|7476.7|7461.7|7477.1|7462.1|7477.4|7462.4|7476.7|7461.7|6
1726835980000|2024-09-20 12:39:40|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477.4|7462.4|3
1726836000000|2024-09-20 12:40:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1726836010000|2024-09-20 12:40:10|7476.8|7461.8|7478.1|7463.1|7478.3|7463.3|7476.8|7461.8|2
1726836020000|2024-09-20 12:40:20|7477.6|7462.6|7473.2|7458.2|7477.6|7462.6|7473.2|7458.2|8
1726836030000|2024-09-20 12:40:30|7472.2|7457.2|7473.5|7458.5|7474|7459|7472.2|7457.2|1
1726836040000|2024-09-20 12:40:40|7474|7459|7474|7459|7474|7459|7474|7459|0
1726836050000|2024-09-20 12:40:50|7473.8|7458.8|7474.8|7459.8|7474.8|7459.8|7473.8|7458.8|1
1726836060000|2024-09-20 12:41:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1726836070000|2024-09-20 12:41:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7474.8|7459.8|0
1726836080000|2024-09-20 12:41:20|7474|7459|7474.9|7459.9|7474.9|7459.9|7474|7459|8
1726836090000|2024-09-20 12:41:30|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|0
1726836110000|2024-09-20 12:41:50|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|0
1726836120000|2024-09-20 12:42:00|7474.4|7459.4|7475.7|7460.7|7475.9|7460.9|7474.4|7459.4|0
1726836130000|2024-09-20 12:42:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|10
1726836140000|2024-09-20 12:42:20|7474|7459|7474.7|7459.7|7474.9|7459.9|7474|7459|1
1726836160000|2024-09-20 12:42:40|7475|7460|7475|7460|7475|7460|7475|7460|0
1726836180000|2024-09-20 12:43:00|7473.8|7458.8|7472.4|7457.4|7473.8|7458.8|7471.5|7456.5|5
1726836190000|2024-09-20 12:43:10|7473|7458|7473|7458|7473|7458|7473|7458|0
1726836240000|2024-09-20 12:44:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|9
1726836250000|2024-09-20 12:44:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1726836280000|2024-09-20 12:44:40|7473.1|7458.1|7472.8|7457.8|7473.1|7458.1|7472.8|7457.8|2
1726836300000|2024-09-20 12:45:00|7473|7458|7473|7458|7473|7458|7473|7458|1
1726836310000|2024-09-20 12:45:10|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|2
1726836320000|2024-09-20 12:45:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1726836350000|2024-09-20 12:45:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1726836360000|2024-09-20 12:46:00|7473.3|7458.3|7473.1|7458.1|7473.3|7458.3|7473.1|7458.1|1
1726836370000|2024-09-20 12:46:10|7472.1|7457.1|7472.4|7457.4|7472.6|7457.6|7471.9|7456.9|19
1726836380000|2024-09-20 12:46:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1726836390000|2024-09-20 12:46:30|7472.4|7457.4|7472.7|7457.7|7472.7|7457.7|7472.4|7457.4|1
1726836400000|2024-09-20 12:46:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1726836410000|2024-09-20 12:46:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|1
1726836420000|2024-09-20 12:47:00|7471.6|7456.6|7472.1|7457.1|7472.1|7457.1|7471.6|7456.6|5
1726836430000|2024-09-20 12:47:10|7472.4|7457.4|7472.8|7457.8|7473.6|7458.6|7472.4|7457.4|3
1726836450000|2024-09-20 12:47:30|||||||||1
1726836490000|2024-09-20 12:48:10|7473.1|7458.1|7474.1|7459.1|7474.1|7459.1|7472.8|7457.8|7
1726836500000|2024-09-20 12:48:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1726836510000|2024-09-20 12:48:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1726836520000|2024-09-20 12:48:40|7473.4|7458.4|7474.1|7459.1|7474.1|7459.1|7473.4|7458.4|1
1726836550000|2024-09-20 12:49:10|7475.5|7460.5|7476|7461|7476|7461|7475.5|7460.5|6
1726836560000|2024-09-20 12:49:20|7476.3|7461.3|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|1
1726836570000|2024-09-20 12:49:30|||||||||1
1726836580000|2024-09-20 12:49:40|7477.3|7462.3|7477.9|7462.9|7477.9|7462.9|7477.1|7462.1|2
1726836590000|2024-09-20 12:49:50|7477.4|7462.4|7479.1|7464.1|7479.1|7464.1|7476.4|7461.4|24
1726836600000|2024-09-20 12:50:00|7479.6|7464.6|7480.1|7465.1|7480.1|7465.1|7479.4|7464.4|3
1726836620000|2024-09-20 12:50:20|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|31
1726836650000|2024-09-20 12:50:50|7483|7468|7484|7469|7484|7469|7483|7468|5
1726836660000|2024-09-20 12:51:00|7484.3|7469.3|7484|7469|7484.3|7469.3|7484|7469|4
1726836670000|2024-09-20 12:51:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1726836680000|2024-09-20 12:51:20|||||||||1
1726836690000|2024-09-20 12:51:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1726836700000|2024-09-20 12:51:40|7482.6|7467.6|7481.8|7466.8|7482.6|7467.6|7480.1|7465.1|7
1726836710000|2024-09-20 12:51:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1726836720000|2024-09-20 12:52:00|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|3
1726836730000|2024-09-20 12:52:10|7482.5|7467.5|7482.8|7467.8|7483|7468|7482.5|7467.5|1
1726836740000|2024-09-20 12:52:20|7483|7468|7483.2|7468.2|7483.5|7468.5|7482.8|7467.8|2
1726836750000|2024-09-20 12:52:30|7483.8|7468.8|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|2
1726836760000|2024-09-20 12:52:40|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1726836770000|2024-09-20 12:52:50|||||||||9
1726836780000|2024-09-20 12:53:00|7483.8|7468.8|7484.3|7469.3|7484.3|7469.3|7483.5|7468.5|12
1726836800000|2024-09-20 12:53:20|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1726836810000|2024-09-20 12:53:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1726836820000|2024-09-20 12:53:40|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7482.8|7467.8|5
1726836830000|2024-09-20 12:53:50|7484|7469|7483.3|7468.3|7484.3|7469.3|7483.3|7468.3|2
1726836840000|2024-09-20 12:54:00|7483.8|7468.8|7483.3|7468.3|7483.8|7468.8|7483.3|7468.3|0
1726836850000|2024-09-20 12:54:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|0
1726836860000|2024-09-20 12:54:20|7484|7469|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|1
1726836880000|2024-09-20 12:54:40|7484.3|7469.3|7484|7469|7484.3|7469.3|7484|7469|1
1726836900000|2024-09-20 12:55:00|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484.1|7469.1|8
1726836910000|2024-09-20 12:55:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1726836940000|2024-09-20 12:55:40|7484|7469|7484.8|7469.8|7484.8|7469.8|7484|7469|27
1726836950000|2024-09-20 12:55:50|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7483.6|7468.6|5
1726836960000|2024-09-20 12:56:00|7484.6|7469.6|7485.1|7470.1|7485.1|7470.1|7484.6|7469.6|1
1726836970000|2024-09-20 12:56:10|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7483|7468|5
1726837010000|2024-09-20 12:56:50|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1726837020000|2024-09-20 12:57:00|7484|7469|7484|7469|7484|7469|7484|7469|1
1726837030000|2024-09-20 12:57:10|7482|7467|7482.2|7467.2|7482.2|7467.2|7482|7467|15
1726837040000|2024-09-20 12:57:20|7482.3|7467.3|7482.3|7467.3|7482.5|7467.5|7482.3|7467.3|0
1726837050000|2024-09-20 12:57:30|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|6
1726837060000|2024-09-20 12:57:40|7482.4|7467.4|7481.5|7466.5|7482.4|7467.4|7481.5|7466.5|11
1726837070000|2024-09-20 12:57:50|7480.6|7465.6|7479.9|7464.9|7480.6|7465.6|7478.3|7463.3|3
1726837080000|2024-09-20 12:58:00|7480.1|7465.1|7477.6|7462.6|7480.4|7465.4|7477.6|7462.6|3
1726837090000|2024-09-20 12:58:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1726837130000|2024-09-20 12:58:50|7476.7|7461.7|7475.7|7460.7|7476.7|7461.7|7475.7|7460.7|7
1726837140000|2024-09-20 12:59:00|7475.4|7460.4|7475|7460|7476.4|7461.4|7475|7460|17
1726837150000|2024-09-20 12:59:10|7475.5|7460.5|7474.8|7459.8|7475.5|7460.5|7474.8|7459.8|1
1726837170000|2024-09-20 12:59:30|7475.5|7460.5|7476|7461|7476|7461|7475|7460|2
1726837190000|2024-09-20 12:59:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1726837210000|2024-09-20 13:00:10|7477.3|7462.3|7476.5|7461.5|7477.5|7462.5|7476.5|7461.5|9
1726837220000|2024-09-20 13:00:20|7475|7460|7477|7462|7477|7462|7475|7460|3
1726837230000|2024-09-20 13:00:30|7474.8|7459.8|7476.5|7461.5|7476.5|7461.5|7474.8|7459.8|2
1726837240000|2024-09-20 13:00:40|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|3
1726837250000|2024-09-20 13:00:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476|7461|0
1726837260000|2024-09-20 13:01:00|7475|7460|7471.4|7456.4|7475|7460|7471.4|7456.4|47
1726837270000|2024-09-20 13:01:10|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.1|7455.1|0
1726837280000|2024-09-20 13:01:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|3
1726837290000|2024-09-20 13:01:30|7469.6|7454.6|7470.1|7455.1|7470.6|7455.6|7469.6|7454.6|4
1726837310000|2024-09-20 13:01:50|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|1
1726837320000|2024-09-20 13:02:00|7469.1|7454.1|7463.7|7448.7|7469.1|7454.1|7463|7448|16
1726837330000|2024-09-20 13:02:10|7463|7448|7463|7448|7463|7448|7463|7448|9
1726837340000|2024-09-20 13:02:20|7462.8|7447.8|7460.8|7445.8|7462.8|7447.8|7460.8|7445.8|5
1726837350000|2024-09-20 13:02:30|7460.5|7445.5|7453.5|7438.5|7460.5|7445.5|7452.7|7437.7|78
1726837360000|2024-09-20 13:02:40|7452.3|7437.3|7450.5|7435.5|7452.3|7437.3|7448.8|7433.8|14
1726837370000|2024-09-20 13:02:50|7452.7|7437.7|7452.3|7437.3|7452.7|7437.7|7447.9|7432.9|19
1726837380000|2024-09-20 13:03:00|7452.6|7437.6|7452.8|7437.8|7453.6|7438.6|7452.6|7437.6|15
1726837390000|2024-09-20 13:03:10|7451.6|7436.6|7452.9|7437.9|7453.1|7438.1|7451.6|7436.6|1
1726837400000|2024-09-20 13:03:20|7451.6|7436.6|7449.5|7434.5|7451.9|7436.9|7449.2|7434.2|38
1726837410000|2024-09-20 13:03:30|7449.2|7434.2|7450.9|7435.9|7453.1|7438.1|7449.2|7434.2|7
1726837420000|2024-09-20 13:03:40|7451.6|7436.6|7450.4|7435.4|7452.6|7437.6|7449.4|7434.4|3
1726837430000|2024-09-20 13:03:50|7450.1|7435.1|7442.2|7427.2|7450.2|7435.2|7440.3|7425.3|72
1726837440000|2024-09-20 13:04:00|7443.4|7428.4|7445.6|7430.6|7447.8|7432.8|7443.2|7428.2|11
1726837450000|2024-09-20 13:04:10|7445.5|7430.5|7444.9|7429.9|7445.6|7430.6|7444.9|7429.9|2
1726837460000|2024-09-20 13:04:20|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|1
1726837470000|2024-09-20 13:04:30|7446.9|7431.9|7448.6|7433.6|7449.1|7434.1|7446.9|7431.9|2
1726837480000|2024-09-20 13:04:40|7448.1|7433.1|7448.7|7433.7|7448.7|7433.7|7447.6|7432.6|1
1726837490000|2024-09-20 13:04:50|7448.6|7433.6|7449.1|7434.1|7449.1|7434.1|7448.1|7433.1|1
1726837500000|2024-09-20 13:05:00|7449.6|7434.6|7451.1|7436.1|7454.6|7439.6|7449.6|7434.6|20
1726837510000|2024-09-20 13:05:10|7451.3|7436.3|7451.6|7436.6|7452.8|7437.8|7451.3|7436.3|4
1726837520000|2024-09-20 13:05:20|7451.3|7436.3|7449.6|7434.6|7451.3|7436.3|7449.6|7434.6|8
1726837530000|2024-09-20 13:05:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1726837540000|2024-09-20 13:05:40|7449.1|7434.1|7448.4|7433.4|7449.1|7434.1|7445.7|7430.7|3
1726837550000|2024-09-20 13:05:50|7448.9|7433.9|7450.9|7435.9|7450.9|7435.9|7448.4|7433.4|1
1726837560000|2024-09-20 13:06:00|7451.7|7436.7|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|2
1726837570000|2024-09-20 13:06:10|7452.4|7437.4|7450.9|7435.9|7453.9|7438.9|7448|7433|8
1726837580000|2024-09-20 13:06:20|7450.2|7435.2|7453.4|7438.4|7453.4|7438.4|7450|7435|2
1726837600000|2024-09-20 13:06:40|7453.2|7438.2|7454.9|7439.9|7454.9|7439.9|7452.2|7437.2|3
1726837610000|2024-09-20 13:06:50|7454.5|7439.5|7451.2|7436.2|7454.9|7439.9|7450.7|7435.7|8
1726837620000|2024-09-20 13:07:00|7451|7436|7451.6|7436.6|7451.6|7436.6|7450.7|7435.7|1
1726837630000|2024-09-20 13:07:10|7451|7436|7447.1|7432.1|7451|7436|7447.1|7432.1|17
1726837640000|2024-09-20 13:07:20|7446.9|7431.9|7446.9|7431.9|7447.1|7432.1|7445.7|7430.7|18
1726837650000|2024-09-20 13:07:30|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|43
1726837660000|2024-09-20 13:07:40|7445.4|7430.4|7447.6|7432.6|7447.6|7432.6|7445.3|7430.3|4
1726837670000|2024-09-20 13:07:50|7447.4|7432.4|7445.7|7430.7|7447.4|7432.4|7445.7|7430.7|3
1726837680000|2024-09-20 13:08:00|7445.4|7430.4|7448.1|7433.1|7448.1|7433.1|7445.4|7430.4|2
1726837690000|2024-09-20 13:08:10|7448.4|7433.4|7446.2|7431.2|7448.4|7433.4|7445.9|7430.9|1
1726837720000|2024-09-20 13:08:40|7446.5|7431.5|7446.7|7431.7|7446.7|7431.7|7446|7431|2
1726837730000|2024-09-20 13:08:50|7446.5|7431.5|7445.2|7430.2|7446.5|7431.5|7445.2|7430.2|2
1726837750000|2024-09-20 13:09:10|7445.7|7430.7|7437|7422|7445.7|7430.7|7437|7422|43
1726837760000|2024-09-20 13:09:20|7437.1|7422.1|7438.5|7423.5|7439.2|7424.2|7437.1|7422.1|2
1726837770000|2024-09-20 13:09:30|7438.7|7423.7|7439.7|7424.7|7439.7|7424.7|7438.5|7423.5|0
1726837790000|2024-09-20 13:09:50|7439.5|7424.5|7439.2|7424.2|7439.7|7424.7|7439|7424|55
1726837800000|2024-09-20 13:10:00|7439.4|7424.4|7440|7425|7441.4|7426.4|7439.4|7424.4|36
1726837810000|2024-09-20 13:10:10|7440.3|7425.3|7441.7|7426.7|7442.2|7427.2|7440.3|7425.3|9
1726837820000|2024-09-20 13:10:20|7440.8|7425.8|7438.5|7423.5|7441|7426|7438.4|7423.4|14
1726837830000|2024-09-20 13:10:30|7438.8|7423.8|7439|7424|7439|7424|7438.6|7423.6|2
1726837840000|2024-09-20 13:10:40|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|0
1726837850000|2024-09-20 13:10:50|7440.1|7425.1|7438.6|7423.6|7440.1|7425.1|7438.6|7423.6|6
1726837860000|2024-09-20 13:11:00|7438.1|7423.1|7440.1|7425.1|7440.1|7425.1|7437.6|7422.6|8
1726837870000|2024-09-20 13:11:10|7439.6|7424.6|7439.8|7424.8|7440.1|7425.1|7439.6|7424.6|7
1726837880000|2024-09-20 13:11:20|7440.6|7425.6|7440.8|7425.8|7440.8|7425.8|7440.6|7425.6|0
1726837900000|2024-09-20 13:11:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1726837910000|2024-09-20 13:11:50|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|0
1726837920000|2024-09-20 13:12:00|7441|7426|7441|7426|7441|7426|7441|7426|0
1726837930000|2024-09-20 13:12:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|2
1726837940000|2024-09-20 13:12:20|7442.5|7427.5|7446.8|7431.8|7446.8|7431.8|7442.5|7427.5|3
1726837950000|2024-09-20 13:12:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1726837960000|2024-09-20 13:12:40|7446.8|7431.8|7447.5|7432.5|7447.5|7432.5|7445.6|7430.6|3
1726837970000|2024-09-20 13:12:50|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|0
1726837980000|2024-09-20 13:13:00|7447.4|7432.4|7448.3|7433.3|7448.3|7433.3|7447.1|7432.1|11
1726837990000|2024-09-20 13:13:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1726838000000|2024-09-20 13:13:20|7448.6|7433.6|7443.1|7428.1|7448.6|7433.6|7442.9|7427.9|24
1726838010000|2024-09-20 13:13:30|7442.4|7427.4|7445.1|7430.1|7445.1|7430.1|7442.4|7427.4|8
1726838020000|2024-09-20 13:13:40|||||||||1
1726838030000|2024-09-20 13:13:50|7445.3|7430.3|7446.3|7431.3|7446.3|7431.3|7444.8|7429.8|5
1726838040000|2024-09-20 13:14:00|||||||||3
1726838050000|2024-09-20 13:14:10|7447.3|7432.3|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|1
1726838060000|2024-09-20 13:14:20|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.3|7432.3|1
1726838070000|2024-09-20 13:14:30|7446.8|7431.8|7446.3|7431.3|7446.8|7431.8|7446.3|7431.3|1
1726838080000|2024-09-20 13:14:40|7446|7431|7446|7431|7446|7431|7446|7431|0
1726838090000|2024-09-20 13:14:50|7446.7|7431.7|7447.5|7432.5|7447.5|7432.5|7446.7|7431.7|1
1726838110000|2024-09-20 13:15:10|7448|7433|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|1
1726838120000|2024-09-20 13:15:20|7448.8|7433.8|7448.1|7433.1|7448.8|7433.8|7447.6|7432.6|3
1726838130000|2024-09-20 13:15:30|7447.8|7432.8|7447.6|7432.6|7447.8|7432.8|7447.3|7432.3|2
1726838140000|2024-09-20 13:15:40|7447.8|7432.8|7449.6|7434.6|7449.8|7434.8|7447.8|7432.8|0
1726838150000|2024-09-20 13:15:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1726838160000|2024-09-20 13:16:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|0
1726838170000|2024-09-20 13:16:10|7451.1|7436.1|7453.1|7438.1|7453.1|7438.1|7451.1|7436.1|2
1726838180000|2024-09-20 13:16:20|7453.3|7438.3|7453.4|7438.4|7453.8|7438.8|7453.3|7438.3|2
1726838190000|2024-09-20 13:16:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1726838200000|2024-09-20 13:16:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1726838210000|2024-09-20 13:16:50|7453.2|7438.2|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|1
1726838230000|2024-09-20 13:17:10|7453.5|7438.5|7451.6|7436.6|7454.4|7439.4|7451.6|7436.6|67
1726838240000|2024-09-20 13:17:20|7451.3|7436.3|7448.8|7433.8|7451.3|7436.3|7448.8|7433.8|4
1726838250000|2024-09-20 13:17:30|7449.5|7434.5|7447.8|7432.8|7450.5|7435.5|7447.5|7432.5|3
1726838260000|2024-09-20 13:17:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|0
1726838290000|2024-09-20 13:18:10|7446.6|7431.6|7447.1|7432.1|7447.9|7432.9|7445.9|7430.9|13
1726838300000|2024-09-20 13:18:20|7447.9|7432.9|7448.4|7433.4|7448.4|7433.4|7447.9|7432.9|0
1726838310000|2024-09-20 13:18:30|7448.1|7433.1|7448.9|7433.9|7449.1|7434.1|7447.4|7432.4|2
1726838320000|2024-09-20 13:18:40|7449.1|7434.1|7447.6|7432.6|7449.1|7434.1|7447.6|7432.6|1
1726838340000|2024-09-20 13:19:00|7446.6|7431.6|7442.4|7427.4|7446.6|7431.6|7442.4|7427.4|5
1726838350000|2024-09-20 13:19:10|7442.2|7427.2|7441.9|7426.9|7442.2|7427.2|7441.9|7426.9|11
1726838360000|2024-09-20 13:19:20|7442.1|7427.1|7443.4|7428.4|7443.4|7428.4|7442.1|7427.1|1
1726838370000|2024-09-20 13:19:30|7443.7|7428.7|7446.4|7431.4|7446.4|7431.4|7443.7|7428.7|1
1726838390000|2024-09-20 13:19:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1726838400000|2024-09-20 13:20:00|7447.2|7432.2|7450.2|7435.2|7450.2|7435.2|7447.2|7432.2|3
1726838410000|2024-09-20 13:20:10|7449.3|7434.3|7448.4|7433.4|7449.4|7434.4|7447.2|7432.2|21
1726838430000|2024-09-20 13:20:30|7448.7|7433.7|7449.7|7434.7|7449.7|7434.7|7448.7|7433.7|0
1726838440000|2024-09-20 13:20:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|3
1726838450000|2024-09-20 13:20:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|6
1726838460000|2024-09-20 13:21:00|7449.7|7434.7|7448.2|7433.2|7449.7|7434.7|7447.7|7432.7|2
1726838470000|2024-09-20 13:21:10|7448.7|7433.7|7450.7|7435.7|7450.7|7435.7|7448.7|7433.7|2
1726838490000|2024-09-20 13:21:30|7450.9|7435.9|7451.4|7436.4|7451.4|7436.4|7450.9|7435.9|0
1726838500000|2024-09-20 13:21:40|7452.4|7437.4|7454.4|7439.4|7454.4|7439.4|7452.4|7437.4|1
1726838510000|2024-09-20 13:21:50|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|9
1726838520000|2024-09-20 13:22:00|7454.4|7439.4|7454.2|7439.2|7454.4|7439.4|7454.2|7439.2|0
1726838530000|2024-09-20 13:22:10|7454.8|7439.8|7452.7|7437.7|7455.2|7440.2|7452.7|7437.7|38
1726838540000|2024-09-20 13:22:20|7452.4|7437.4|7450.9|7435.9|7453.7|7438.7|7450.9|7435.9|33
1726838550000|2024-09-20 13:22:30|7450.7|7435.7|7449.7|7434.7|7450.9|7435.9|7449.7|7434.7|10
1726838560000|2024-09-20 13:22:40|||||||||2
1726838570000|2024-09-20 13:22:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449|7434|4
1726838580000|2024-09-20 13:23:00|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|3
1726838590000|2024-09-20 13:23:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|4
1726838600000|2024-09-20 13:23:20|7448.6|7433.6|7448.4|7433.4|7448.8|7433.8|7445.4|7430.4|6
1726838610000|2024-09-20 13:23:30|7448.1|7433.1|7450.6|7435.6|7450.8|7435.8|7448.1|7433.1|9
1726838620000|2024-09-20 13:23:40|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|0
1726838630000|2024-09-20 13:23:50|7450.8|7435.8|7451.8|7436.8|7451.8|7436.8|7450.3|7435.3|0
1726838640000|2024-09-20 13:24:00|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|1
1726838650000|2024-09-20 13:24:10|7452.1|7437.1|7452.1|7437.1|7452.6|7437.6|7452.1|7437.1|22
1726838660000|2024-09-20 13:24:20|7452|7437|7452|7437|7452|7437|7452|7437|1
1726838670000|2024-09-20 13:24:30|7452.3|7437.3|7451.5|7436.5|7452.3|7437.3|7451.1|7436.1|2
1726838680000|2024-09-20 13:24:40|7451.3|7436.3|7451.3|7436.3|7451.5|7436.5|7451.3|7436.3|0
1726838690000|2024-09-20 13:24:50|7451.5|7436.5|7452.6|7437.6|7452.6|7437.6|7451.3|7436.3|1
1726838700000|2024-09-20 13:25:00|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.3|7437.3|0
1726838710000|2024-09-20 13:25:10|7453.1|7438.1|7452.6|7437.6|7453.1|7438.1|7452.6|7437.6|0
1726838720000|2024-09-20 13:25:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|6
1726838730000|2024-09-20 13:25:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1726838740000|2024-09-20 13:25:40|7451.6|7436.6|7450.4|7435.4|7451.6|7436.6|7449.2|7434.2|4
1726838760000|2024-09-20 13:26:00|7450.6|7435.6|7452.4|7437.4|7452.4|7437.4|7450.6|7435.6|0
1726838770000|2024-09-20 13:26:10|7452.2|7437.2|7451.4|7436.4|7452.4|7437.4|7451.4|7436.4|7
1726838780000|2024-09-20 13:26:20|7451.3|7436.3|7452.1|7437.1|7453.9|7438.9|7451.3|7436.3|2
1726838800000|2024-09-20 13:26:40|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.6|7437.6|0
1726838830000|2024-09-20 13:27:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1726838850000|2024-09-20 13:27:30|7452.9|7437.9|7452.8|7437.8|7452.9|7437.9|7452.6|7437.6|0
1726838860000|2024-09-20 13:27:40|7456.7|7441.7|7458.7|7443.7|7459.1|7444.1|7456.7|7441.7|15
1726838870000|2024-09-20 13:27:50|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1726838880000|2024-09-20 13:28:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|3
1726838890000|2024-09-20 13:28:10|7458.4|7443.4|7458.2|7443.2|7460|7445|7458.2|7443.2|8
1726838900000|2024-09-20 13:28:20|7457.9|7442.9|7461.4|7446.4|7461.4|7446.4|7457.7|7442.7|8
1726838910000|2024-09-20 13:28:30|7461.9|7446.9|7460.4|7445.4|7461.9|7446.9|7460.2|7445.2|7
1726838920000|2024-09-20 13:28:40|7461|7446|7461.4|7446.4|7461.9|7446.9|7460.9|7445.9|0
1726838930000|2024-09-20 13:28:50|7461.1|7446.1|7461.6|7446.6|7461.6|7446.6|7461.1|7446.1|3
1726838940000|2024-09-20 13:29:00|7462.9|7447.9|7465.6|7450.6|7466.7|7451.7|7462.6|7447.6|35
1726838950000|2024-09-20 13:29:10|7465.4|7450.4|7463.4|7448.4|7465.4|7450.4|7463.4|7448.4|5
1726838960000|2024-09-20 13:29:20|7462.4|7447.4|7460.4|7445.4|7462.4|7447.4|7456.7|7441.7|15
1726838970000|2024-09-20 13:29:30|7459.9|7444.9|7459|7444|7460.7|7445.7|7457.5|7442.5|10
1726838980000|2024-09-20 13:29:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|0
1726838990000|2024-09-20 13:29:50|7459.2|7444.2|7460.5|7445.5|7460.5|7445.5|7459.2|7444.2|2
1726839000000|2024-09-20 13:30:00|7460.1|7445.1|7467.5|7452.5|7467.5|7452.5|7459.8|7444.8|46
1726839010000|2024-09-20 13:30:10|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|16
1726839020000|2024-09-20 13:30:20|7467|7452|7468|7453|7468|7453|7467|7452|19
1726839030000|2024-09-20 13:30:30|7466.7|7451.7|7466.5|7451.5|7466.9|7451.9|7465.2|7450.2|19
1726839040000|2024-09-20 13:30:40|7467.1|7452.1|7467.8|7452.8|7468.3|7453.3|7466.9|7451.9|17
1726839050000|2024-09-20 13:30:50|7467.3|7452.3|7468.3|7453.3|7468.3|7453.3|7467.3|7452.3|3
1726839060000|2024-09-20 13:31:00|7467.1|7452.1|7465.3|7450.3|7467.3|7452.3|7464.8|7449.8|16
1726839070000|2024-09-20 13:31:10|7466.9|7451.9|7473.7|7458.7|7473.8|7458.8|7466.9|7451.9|16
1726839080000|2024-09-20 13:31:20|7474.1|7459.1|7469|7454|7474.1|7459.1|7469|7454|17
1726839090000|2024-09-20 13:31:30|7469.3|7454.3|7470.8|7455.8|7470.8|7455.8|7469.3|7454.3|0
1726839100000|2024-09-20 13:31:40|7472.5|7457.5|7465.9|7450.9|7472.5|7457.5|7465.9|7450.9|13
1726839110000|2024-09-20 13:31:50|7465.3|7450.3|7468.4|7453.4|7468.4|7453.4|7465.3|7450.3|3
1726839120000|2024-09-20 13:32:00|7468.6|7453.6|7471.7|7456.7|7471.7|7456.7|7468.5|7453.5|3
1726839130000|2024-09-20 13:32:10|7472.2|7457.2|7473|7458|7473|7458|7471.8|7456.8|5
1726839140000|2024-09-20 13:32:20|7476.2|7461.2|7474|7459|7476.5|7461.5|7474|7459|26
1726839150000|2024-09-20 13:32:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1726839160000|2024-09-20 13:32:40|7472.8|7457.8|7475.8|7460.8|7475.8|7460.8|7472.8|7457.8|4
1726839170000|2024-09-20 13:32:50|7477|7462|7477.8|7462.8|7477.8|7462.8|7477|7462|2
1726839180000|2024-09-20 13:33:00|7477.5|7462.5|7475|7460|7477.5|7462.5|7473.3|7458.3|11
1726839190000|2024-09-20 13:33:10|7474.8|7459.8|7475.3|7460.3|7475.8|7460.8|7474.7|7459.7|0
1726839200000|2024-09-20 13:33:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1726839220000|2024-09-20 13:33:40|7475|7460|7475.8|7460.8|7475.8|7460.8|7475|7460|3
1726839230000|2024-09-20 13:33:50|7475.5|7460.5|7472.6|7457.6|7475.5|7460.5|7472.1|7457.1|3
1726839250000|2024-09-20 13:34:10|7473.3|7458.3|7474.8|7459.8|7474.8|7459.8|7473.3|7458.3|2
1726839260000|2024-09-20 13:34:20|7474.6|7459.6|7472.3|7457.3|7475.1|7460.1|7472.3|7457.3|4
1726839280000|2024-09-20 13:34:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1726839290000|2024-09-20 13:34:50|7471.6|7456.6|7473.6|7458.6|7473.6|7458.6|7471.6|7456.6|8
1726839300000|2024-09-20 13:35:00|7474|7459|7474|7459|7474.8|7459.8|7473.2|7458.2|9
1726839310000|2024-09-20 13:35:10|7474.3|7459.3|7473.3|7458.3|7474.3|7459.3|7473.3|7458.3|1
1726839320000|2024-09-20 13:35:20|7473.6|7458.6|7476.5|7461.5|7476.5|7461.5|7473.3|7458.3|19
1726839330000|2024-09-20 13:35:30|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|6
1726839340000|2024-09-20 13:35:40|7476.7|7461.7|7475.7|7460.7|7477|7462|7475.7|7460.7|5
1726839350000|2024-09-20 13:35:50|7476|7461|7474.5|7459.5|7476|7461|7474|7459|3
1726839360000|2024-09-20 13:36:00|7474.7|7459.7|7476.5|7461.5|7476.5|7461.5|7474.7|7459.7|1
1726839370000|2024-09-20 13:36:10|7476.3|7461.3|7474.8|7459.8|7476.3|7461.3|7473.8|7458.8|14
1726839380000|2024-09-20 13:36:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1726839390000|2024-09-20 13:36:30|7474.4|7459.4|7475.4|7460.4|7475.4|7460.4|7474.1|7459.1|5
1726839400000|2024-09-20 13:36:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|5
1726839410000|2024-09-20 13:36:50|7477.6|7462.6|7478|7463|7478.6|7463.6|7477.6|7462.6|14
1726839420000|2024-09-20 13:37:00|7477.8|7462.8|7482.2|7467.2|7482.2|7467.2|7477.8|7462.8|4
1726839430000|2024-09-20 13:37:10|7481.9|7466.9|7482.4|7467.4|7482.9|7467.9|7481.2|7466.2|16
1726839440000|2024-09-20 13:37:20|7482.2|7467.2|7482|7467|7482.5|7467.5|7482|7467|5
1726839450000|2024-09-20 13:37:30|7481.7|7466.7|7482.2|7467.2|7482.2|7467.2|7481.5|7466.5|5
1726839460000|2024-09-20 13:37:40|7482.5|7467.5|7480.5|7465.5|7482.5|7467.5|7480.3|7465.3|8
1726839470000|2024-09-20 13:37:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1726839480000|2024-09-20 13:38:00|7480.4|7465.4|7480.3|7465.3|7480.4|7465.4|7479.8|7464.8|2
1726839490000|2024-09-20 13:38:10|7479.8|7464.8|7478.3|7463.3|7479.8|7464.8|7478.1|7463.1|15
1726839500000|2024-09-20 13:38:20|7479|7464|7481.8|7466.8|7482|7467|7479|7464|8
1726839510000|2024-09-20 13:38:30|7481.3|7466.3|7480.3|7465.3|7481.8|7466.8|7479.9|7464.9|9
1726839520000|2024-09-20 13:38:40|7480.1|7465.1|7480|7465|7480.5|7465.5|7480|7465|1
1726839530000|2024-09-20 13:38:50|7479.8|7464.8|7479.8|7464.8|7480|7465|7479.8|7464.8|3
1726839540000|2024-09-20 13:39:00|7480.2|7465.2|7479|7464|7480.2|7465.2|7478.6|7463.6|13
1726839550000|2024-09-20 13:39:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.3|7464.3|0
1726839560000|2024-09-20 13:39:20|7478.8|7463.8|7479.8|7464.8|7479.8|7464.8|7478.8|7463.8|3
1726839570000|2024-09-20 13:39:30|7480.3|7465.3|7482.2|7467.2|7482.2|7467.2|7480.3|7465.3|9
1726839580000|2024-09-20 13:39:40|7482.5|7467.5|7482.9|7467.9|7482.9|7467.9|7482.5|7467.5|11
1726839590000|2024-09-20 13:39:50|||||||||1
1726839600000|2024-09-20 13:40:00|7483.4|7468.4|7483.8|7468.8|7484.2|7469.2|7483.3|7468.3|28
1726839610000|2024-09-20 13:40:10|7483|7468|7479.1|7464.1|7483.8|7468.8|7479.1|7464.1|24
1726839620000|2024-09-20 13:40:20|7479.4|7464.4|7482.8|7467.8|7483.1|7468.1|7479.4|7464.4|9
1726839630000|2024-09-20 13:40:30|7482.7|7467.7|7480.3|7465.3|7482.7|7467.7|7480.3|7465.3|18
1726839640000|2024-09-20 13:40:40|7480.5|7465.5|7479.8|7464.8|7480.5|7465.5|7479.8|7464.8|4
1726839650000|2024-09-20 13:40:50|7479|7464|7479|7464|7479|7464|7478.8|7463.8|3
1726839660000|2024-09-20 13:41:00|7478.8|7463.8|7479.7|7464.7|7480.2|7465.2|7478.7|7463.7|33
1726839670000|2024-09-20 13:41:10|7480|7465|7481|7466|7481.5|7466.5|7480|7465|17
1726839680000|2024-09-20 13:41:20|7480.4|7465.4|7478.3|7463.3|7480.4|7465.4|7478.3|7463.3|5
1726839690000|2024-09-20 13:41:30|7476.7|7461.7|7478.9|7463.9|7478.9|7463.9|7476.1|7461.1|5
1726839710000|2024-09-20 13:41:50|7478.4|7463.4|7475.9|7460.9|7478.4|7463.4|7475.9|7460.9|2
1726839720000|2024-09-20 13:42:00|7475.8|7460.8|7476.9|7461.9|7476.9|7461.9|7475.8|7460.8|8
1726839730000|2024-09-20 13:42:10|7477.7|7462.7|7477.7|7462.7|7478.3|7463.3|7477.5|7462.5|3
1726839740000|2024-09-20 13:42:20|7477.3|7462.3|7479.4|7464.4|7479.4|7464.4|7477.3|7462.3|25
1726839750000|2024-09-20 13:42:30|7479.7|7464.7|7478.6|7463.6|7481.1|7466.1|7478.6|7463.6|12
1726839760000|2024-09-20 13:42:40|7479.5|7464.5|7481.8|7466.8|7481.8|7466.8|7479.4|7464.4|36
1726839770000|2024-09-20 13:42:50|||||||||3
1726839780000|2024-09-20 13:43:00|7481.6|7466.6|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|3
1726839790000|2024-09-20 13:43:10|7481.8|7466.8|7482.4|7467.4|7482.4|7467.4|7481.8|7466.8|9
1726839800000|2024-09-20 13:43:20|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1726839810000|2024-09-20 13:43:30|7481.7|7466.7|7479.9|7464.9|7481.7|7466.7|7478.7|7463.7|22
1726839820000|2024-09-20 13:43:40|7480|7465|7481.3|7466.3|7481.3|7466.3|7480|7465|3
1726839830000|2024-09-20 13:43:50|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.4|7466.4|0
1726839840000|2024-09-20 13:44:00|7481.9|7466.9|7481.4|7466.4|7481.9|7466.9|7481.2|7466.2|5
1726839850000|2024-09-20 13:44:10|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|18
1726839860000|2024-09-20 13:44:20|7481.4|7466.4|7482.3|7467.3|7482.6|7467.6|7481.4|7466.4|3
1726839870000|2024-09-20 13:44:30|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|2
1726839880000|2024-09-20 13:44:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1726839890000|2024-09-20 13:44:50|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|10
1726839900000|2024-09-20 13:45:00|7482.6|7467.6|7483.6|7468.6|7483.6|7468.6|7482.6|7467.6|9
1726839910000|2024-09-20 13:45:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1726839920000|2024-09-20 13:45:20|7483.5|7468.5|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|2
1726839930000|2024-09-20 13:45:30|7483|7468|7480.3|7465.3|7483|7468|7480|7465|27
1726839940000|2024-09-20 13:45:40|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|0
1726839950000|2024-09-20 13:45:50|||||||||1
1726839960000|2024-09-20 13:46:00|7480.8|7465.8|7481.3|7466.3|7481.3|7466.3|7480.8|7465.8|1
1726839970000|2024-09-20 13:46:10|||||||||2
1726839990000|2024-09-20 13:46:30|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|1
1726840020000|2024-09-20 13:47:00|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7482.1|7467.1|2
1726840030000|2024-09-20 13:47:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1726840050000|2024-09-20 13:47:30|||||||||1
1726840060000|2024-09-20 13:47:40|7481.7|7466.7|7483.3|7468.3|7483.3|7468.3|7481.7|7466.7|7
1726840070000|2024-09-20 13:47:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|4
1726840080000|2024-09-20 13:48:00|7483.2|7468.2|7481.1|7466.1|7483.3|7468.3|7481.1|7466.1|32
1726840090000|2024-09-20 13:48:10|7480.8|7465.8|7482.2|7467.2|7482.2|7467.2|7479.9|7464.9|18
1726840100000|2024-09-20 13:48:20|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1726840110000|2024-09-20 13:48:30|||||||||2
1726840130000|2024-09-20 13:48:50|||||||||1
1726840140000|2024-09-20 13:49:00|7483.1|7468.1|7483.1|7468.1|7483.4|7468.4|7482.7|7467.7|4
1726840150000|2024-09-20 13:49:10|7483.4|7468.4|7482.2|7467.2|7483.4|7468.4|7482.2|7467.2|4
1726840160000|2024-09-20 13:49:20|7482.7|7467.7|7482.9|7467.9|7482.9|7467.9|7482.7|7467.7|1
1726840170000|2024-09-20 13:49:30|7483.1|7468.1|7482.6|7467.6|7483.1|7468.1|7482.6|7467.6|3
1726840180000|2024-09-20 13:49:40|7482.9|7467.9|7481.6|7466.6|7483.5|7468.5|7481.6|7466.6|3
1726840190000|2024-09-20 13:49:50|7481.4|7466.4|7481.4|7466.4|7481.6|7466.6|7481.4|7466.4|3
1726840200000|2024-09-20 13:50:00|7482.3|7467.3|7483.3|7468.3|7483.3|7468.3|7482.3|7467.3|9
1726840210000|2024-09-20 13:50:10|7483.5|7468.5|7483.3|7468.3|7483.8|7468.8|7482.8|7467.8|2
1726840220000|2024-09-20 13:50:20|7483.5|7468.5|7483.8|7468.8|7483.8|7468.8|7483.5|7468.5|0
1726840230000|2024-09-20 13:50:30|7483|7468|7483.3|7468.3|7483.3|7468.3|7483|7468|4
1726840250000|2024-09-20 13:50:50|7483.1|7468.1|7483.8|7468.8|7483.8|7468.8|7483.1|7468.1|18
1726840260000|2024-09-20 13:51:00|7484|7469|7486.9|7471.9|7487.2|7472.2|7484|7469|26
1726840270000|2024-09-20 13:51:10|||||||||14
1726840280000|2024-09-20 13:51:20|7487.1|7472.1|7491.5|7476.5|7491.5|7476.5|7487.1|7472.1|22
1726840290000|2024-09-20 13:51:30|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7490.4|7475.4|4
1726840300000|2024-09-20 13:51:40|7492.1|7477.1|7491.8|7476.8|7492.1|7477.1|7491.8|7476.8|10
1726840310000|2024-09-20 13:51:50|7494.3|7479.3|7493.9|7478.9|7494.3|7479.3|7493.9|7478.9|4
1726840320000|2024-09-20 13:52:00|7493.6|7478.6|7494|7479|7495|7480|7493.4|7478.4|15
1726840330000|2024-09-20 13:52:10|7494.3|7479.3|7494.9|7479.9|7495.2|7480.2|7494.3|7479.3|10
1726840350000|2024-09-20 13:52:30|7495.1|7480.1|7499.3|7484.3|7499.3|7484.3|7494.3|7479.3|53
1726840360000|2024-09-20 13:52:40|7499|7484|7499.5|7484.5|7500.6|7485.6|7499|7484|30
1726840370000|2024-09-20 13:52:50|7499.7|7484.7|7497.3|7482.3|7499.7|7484.7|7496.7|7481.7|13
1726840380000|2024-09-20 13:53:00|7496.5|7481.5|7493.9|7478.9|7496.5|7481.5|7493.7|7478.7|28
1726840390000|2024-09-20 13:53:10|7494.8|7479.8|7495.1|7480.1|7495.1|7480.1|7494.8|7479.8|2
1726840400000|2024-09-20 13:53:20|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|1
1726840410000|2024-09-20 13:53:30|7495.2|7480.2|7494.5|7479.5|7495.2|7480.2|7493.9|7478.9|2
1726840420000|2024-09-20 13:53:40|7494.7|7479.7|7493.9|7478.9|7494.7|7479.7|7493.9|7478.9|7
1726840430000|2024-09-20 13:53:50|7494.2|7479.2|7496|7481|7496|7481|7494.2|7479.2|3
1726840440000|2024-09-20 13:54:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.5|7480.5|1
1726840450000|2024-09-20 13:54:10|7495.5|7480.5|7492.7|7477.7|7495.5|7480.5|7492.7|7477.7|12
1726840460000|2024-09-20 13:54:20|7493.2|7478.2|7493.5|7478.5|7493.5|7478.5|7493.2|7478.2|1
1726840470000|2024-09-20 13:54:30|7495|7480|7495|7480|7495|7480|7495|7480|4
1726840480000|2024-09-20 13:54:40|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|2
1726840490000|2024-09-20 13:54:50|||||||||1
1726840500000|2024-09-20 13:55:00|7495.4|7480.4|7495.8|7480.8|7497|7482|7494.2|7479.2|19
1726840510000|2024-09-20 13:55:10|7495|7480|7495|7480|7495|7480|7494.7|7479.7|2
1726840520000|2024-09-20 13:55:20|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|4
1726840530000|2024-09-20 13:55:30|7496|7481|7495.9|7480.9|7496.3|7481.3|7495.6|7480.6|9
1726840540000|2024-09-20 13:55:40|||||||||1
1726840560000|2024-09-20 13:56:00|7495.6|7480.6|7496.4|7481.4|7496.4|7481.4|7495.6|7480.6|3
1726840570000|2024-09-20 13:56:10|7495.7|7480.7|7495.9|7480.9|7495.9|7480.9|7495.7|7480.7|3
1726840580000|2024-09-20 13:56:20|7496.4|7481.4|7499.1|7484.1|7499.1|7484.1|7496.4|7481.4|9
1726840590000|2024-09-20 13:56:30|7499.3|7484.3|7499.6|7484.6|7499.6|7484.6|7499.3|7484.3|2
1726840600000|2024-09-20 13:56:40|7498.9|7483.9|7500.9|7485.9|7500.9|7485.9|7498.7|7483.7|4
1726840610000|2024-09-20 13:56:50|7500.4|7485.4|7496.6|7481.6|7500.9|7485.9|7496.2|7481.2|19
1726840620000|2024-09-20 13:57:00|7497.2|7482.2|7496.6|7481.6|7497.2|7482.2|7496.6|7481.6|1
1726840630000|2024-09-20 13:57:10|7496.2|7481.2|7494.2|7479.2|7496.2|7481.2|7494.2|7479.2|3
1726840640000|2024-09-20 13:57:20|7493.7|7478.7|7493.6|7478.6|7493.7|7478.7|7493.4|7478.4|7
1726840650000|2024-09-20 13:57:30|7494.2|7479.2|7494.1|7479.1|7494.2|7479.2|7494.1|7479.1|2
1726840660000|2024-09-20 13:57:40|7495.1|7480.1|7492.5|7477.5|7495.1|7480.1|7492.5|7477.5|4
1726840670000|2024-09-20 13:57:50|7492.8|7477.8|7492.6|7477.6|7492.8|7477.8|7490.9|7475.9|7
1726840680000|2024-09-20 13:58:00|7492.3|7477.3|7493.2|7478.2|7493.2|7478.2|7491.1|7476.1|2
1726840690000|2024-09-20 13:58:10|7493|7478|7492.2|7477.2|7493.3|7478.3|7492.2|7477.2|5
1726840700000|2024-09-20 13:58:20|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|2
1726840710000|2024-09-20 13:58:30|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|3
1726840720000|2024-09-20 13:58:40|7493.6|7478.6|7496.1|7481.1|7496.1|7481.1|7493.6|7478.6|6
1726840730000|2024-09-20 13:58:50|7496.6|7481.6|7498.8|7483.8|7498.8|7483.8|7496.6|7481.6|5
1726840740000|2024-09-20 13:59:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|2
1726840750000|2024-09-20 13:59:10|7499.1|7484.1|7499|7484|7499.1|7484.1|7499|7484|11
1726840760000|2024-09-20 13:59:20|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|5
1726840770000|2024-09-20 13:59:30|7499|7484|7502.9|7487.9|7505.2|7490.2|7499|7484|55
1726840780000|2024-09-20 13:59:40|7503.2|7488.2|7498.9|7483.9|7503.4|7488.4|7498.9|7483.9|63
1726840790000|2024-09-20 13:59:50|7499.7|7484.7|7501.5|7486.5|7501.7|7486.7|7499.3|7484.3|8
1726840800000|2024-09-20 14:00:00|7501.2|7486.2|7501.4|7486.4|7505|7490|7500.9|7485.9|36
1726840810000|2024-09-20 14:00:10|7502.3|7487.3|7502.4|7487.4|7503.3|7488.3|7502.3|7487.3|8
1726840820000|2024-09-20 14:00:20|7502.1|7487.1|7497.7|7482.7|7502.1|7487.1|7497.5|7482.5|16
1726840830000|2024-09-20 14:00:30|7497.4|7482.4|7495.5|7480.5|7497.7|7482.7|7495.3|7480.3|21
1726840840000|2024-09-20 14:00:40|7495.3|7480.3|7491.2|7476.2|7495.3|7480.3|7491.2|7476.2|11
1726840850000|2024-09-20 14:00:50|7492.4|7477.4|7494.6|7479.6|7494.6|7479.6|7492.4|7477.4|8
1726840860000|2024-09-20 14:01:00|7494.3|7479.3|7488.8|7473.8|7494.3|7479.3|7488.8|7473.8|16
1726840870000|2024-09-20 14:01:10|7489.3|7474.3|7488.8|7473.8|7490.1|7475.1|7488.4|7473.4|9
1726840880000|2024-09-20 14:01:20|7489.3|7474.3|7490.4|7475.4|7490.4|7475.4|7486.5|7471.5|7
1726840890000|2024-09-20 14:01:30|7490.9|7475.9|7491.3|7476.3|7491.3|7476.3|7490.9|7475.9|2
1726840900000|2024-09-20 14:01:40|7492.4|7477.4|7493.1|7478.1|7493.1|7478.1|7492.4|7477.4|1
1726840910000|2024-09-20 14:01:50|7493.9|7478.9|7495.1|7480.1|7495.1|7480.1|7493.9|7478.9|3
1726840920000|2024-09-20 14:02:00|7495.5|7480.5|7497.6|7482.6|7497.6|7482.6|7494.4|7479.4|4
1726840930000|2024-09-20 14:02:10|7496.4|7481.4|7497.6|7482.6|7497.8|7482.8|7496.4|7481.4|2
1726840940000|2024-09-20 14:02:20|7497.8|7482.8|7498.1|7483.1|7498.6|7483.6|7497|7482|4
1726840950000|2024-09-20 14:02:30|7497.9|7482.9|7498.1|7483.1|7498.1|7483.1|7497.9|7482.9|0
1726840960000|2024-09-20 14:02:40|7496.5|7481.5|7498.3|7483.3|7498.3|7483.3|7496.5|7481.5|8
1726840970000|2024-09-20 14:02:50|7497.7|7482.7|7497.1|7482.1|7498.3|7483.3|7496.8|7481.8|9
1726840980000|2024-09-20 14:03:00|7497.3|7482.3|7496.5|7481.5|7497.9|7482.9|7496.5|7481.5|2
1726840990000|2024-09-20 14:03:10|7497.2|7482.2|7497.9|7482.9|7497.9|7482.9|7497.2|7482.2|3
1726841000000|2024-09-20 14:03:20|||||||||1
1726841010000|2024-09-20 14:03:30|||||||||1
1726841020000|2024-09-20 14:03:40|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|3
1726841030000|2024-09-20 14:03:50|7498|7483|7498.9|7483.9|7498.9|7483.9|7498|7483|2
1726841040000|2024-09-20 14:04:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|3
1726841050000|2024-09-20 14:04:10|7498.9|7483.9|7501|7486|7501.8|7486.8|7498.9|7483.9|27
1726841060000|2024-09-20 14:04:20|7501.3|7486.3|7502.1|7487.1|7502.1|7487.1|7501.3|7486.3|15
1726841070000|2024-09-20 14:04:30|7502.4|7487.4|7501.4|7486.4|7502.4|7487.4|7501|7486|14
1726841080000|2024-09-20 14:04:40|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|2
1726841090000|2024-09-20 14:04:50|7500.4|7485.4|7501.4|7486.4|7501.4|7486.4|7500.4|7485.4|2
1726841100000|2024-09-20 14:05:00|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|2
1726841110000|2024-09-20 14:05:10|7501.5|7486.5|7503.8|7488.8|7504.3|7489.3|7501.5|7486.5|26
1726841120000|2024-09-20 14:05:20|7504.1|7489.1|7504.1|7489.1|7504.6|7489.6|7503.6|7488.6|12
1726841130000|2024-09-20 14:05:30|7503.1|7488.1|7503.8|7488.8|7503.8|7488.8|7503.1|7488.1|9
1726841140000|2024-09-20 14:05:40|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7503.9|7488.9|2
1726841160000|2024-09-20 14:06:00|7504.6|7489.6|7501.7|7486.7|7504.6|7489.6|7501.7|7486.7|17
1726841170000|2024-09-20 14:06:10|7501.5|7486.5|7502.2|7487.2|7502.5|7487.5|7501.5|7486.5|5
1726841180000|2024-09-20 14:06:20|7503|7488|7503|7488|7503|7488|7503|7488|0
1726841190000|2024-09-20 14:06:30|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|1
1726841200000|2024-09-20 14:06:40|7503|7488|7503|7488|7503|7488|7501.8|7486.8|4
1726841210000|2024-09-20 14:06:50|7503.2|7488.2|7503|7488|7503.2|7488.2|7503|7488|0
1726841220000|2024-09-20 14:07:00|7503.2|7488.2|7503.7|7488.7|7503.7|7488.7|7503.2|7488.2|4
1726841230000|2024-09-20 14:07:10|7504.2|7489.2|7504.1|7489.1|7504.2|7489.2|7504.1|7489.1|9
1726841240000|2024-09-20 14:07:20|7504.3|7489.3|7504.1|7489.1|7504.6|7489.6|7503.6|7488.6|10
1726841250000|2024-09-20 14:07:30|7504|7489|7503.8|7488.8|7504.6|7489.6|7503.6|7488.6|17
1726841260000|2024-09-20 14:07:40|7504.1|7489.1|7504.5|7489.5|7504.5|7489.5|7504.1|7489.1|8
1726841270000|2024-09-20 14:07:50|7505|7490|7505|7490|7505|7490|7505|7490|15
1726841280000|2024-09-20 14:08:00|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.5|7489.5|7
1726841290000|2024-09-20 14:08:10|7505.4|7490.4|7504.6|7489.6|7505.4|7490.4|7504.6|7489.6|5
1726841300000|2024-09-20 14:08:20|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.7|7489.7|3
1726841320000|2024-09-20 14:08:40|||||||||2
1726841330000|2024-09-20 14:08:50|7505.1|7490.1|7504.8|7489.8|7505.8|7490.8|7504.8|7489.8|3
1726841340000|2024-09-20 14:09:00|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|17
1726841350000|2024-09-20 14:09:10|7504.5|7489.5|7506.7|7491.7|7507.6|7492.6|7504.1|7489.1|25
1726841360000|2024-09-20 14:09:20|7506.9|7491.9|7507.6|7492.6|7507.6|7492.6|7506.9|7491.9|6
1726841370000|2024-09-20 14:09:30|7508.1|7493.1|7506.9|7491.9|7508.1|7493.1|7505.9|7490.9|10
1726841380000|2024-09-20 14:09:40|7506.6|7491.6|7508.6|7493.6|7508.6|7493.6|7506.6|7491.6|7
1726841390000|2024-09-20 14:09:50|7508.4|7493.4|7507.4|7492.4|7508.6|7493.6|7507.4|7492.4|8
1726841400000|2024-09-20 14:10:00|7507.7|7492.7|7507.2|7492.2|7508.6|7493.6|7507.1|7492.1|14
1726841410000|2024-09-20 14:10:10|7506.6|7491.6|7506.2|7491.2|7506.6|7491.6|7506|7491|4
1726841420000|2024-09-20 14:10:20|7506|7491|7504.8|7489.8|7506.2|7491.2|7504|7489|9
1726841430000|2024-09-20 14:10:30|7504.1|7489.1|7504.9|7489.9|7505.9|7490.9|7504.1|7489.1|6
1726841440000|2024-09-20 14:10:40|||||||||1
1726841450000|2024-09-20 14:10:50|7504.7|7489.7|7504.9|7489.9|7504.9|7489.9|7504.7|7489.7|2
1726841460000|2024-09-20 14:11:00|||||||||1
1726841470000|2024-09-20 14:11:10|7505.2|7490.2|7504.7|7489.7|7505.2|7490.2|7504.7|7489.7|9
1726841480000|2024-09-20 14:11:20|7505|7490|7505|7490|7505.2|7490.2|7504.7|7489.7|4
1726841490000|2024-09-20 14:11:30|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|2
1726841500000|2024-09-20 14:11:40|7504.5|7489.5|7505.2|7490.2|7505.2|7490.2|7504.5|7489.5|1
1726841510000|2024-09-20 14:11:50|7504.9|7489.9|7504.2|7489.2|7504.9|7489.9|7503.2|7488.2|8
1726841520000|2024-09-20 14:12:00|7505|7490|7505|7490|7505|7490|7505|7490|1
1726841530000|2024-09-20 14:12:10|7504.7|7489.7|7505.2|7490.2|7505.2|7490.2|7504.7|7489.7|3
1726841540000|2024-09-20 14:12:20|7504.4|7489.4|7503.3|7488.3|7504.4|7489.4|7503.2|7488.2|15
1726841550000|2024-09-20 14:12:30|7503.9|7488.9|7503.9|7488.9|7504.4|7489.4|7503.3|7488.3|8
1726841560000|2024-09-20 14:12:40|7504.1|7489.1|7504.4|7489.4|7504.4|7489.4|7503.9|7488.9|13
1726841570000|2024-09-20 14:12:50|7503.3|7488.3|7503.8|7488.8|7504.4|7489.4|7503.3|7488.3|10
1726841580000|2024-09-20 14:13:00|7504.1|7489.1|7501.4|7486.4|7504.1|7489.1|7501.3|7486.3|6
1726841590000|2024-09-20 14:13:10|7501.1|7486.1|7501|7486|7501.1|7486.1|7500.2|7485.2|8
1726841600000|2024-09-20 14:13:20|7500.4|7485.4|7501|7486|7501|7486|7500.4|7485.4|1
1726841610000|2024-09-20 14:13:30|7500.6|7485.6|7503.8|7488.8|7503.8|7488.8|7500.2|7485.2|12
1726841620000|2024-09-20 14:13:40|7502.8|7487.8|7501.1|7486.1|7503.5|7488.5|7500.8|7485.8|23
1726841630000|2024-09-20 14:13:50|7500.2|7485.2|7500.5|7485.5|7501.5|7486.5|7499.8|7484.8|4
1726841640000|2024-09-20 14:14:00|7500.2|7485.2|7501.7|7486.7|7501.7|7486.7|7500.2|7485.2|5
1726841650000|2024-09-20 14:14:10|7501.5|7486.5|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|11
1726841660000|2024-09-20 14:14:20|7502.1|7487.1|7506.6|7491.6|7506.8|7491.8|7502.1|7487.1|18
1726841670000|2024-09-20 14:14:30|7506|7491|7506|7491|7506.5|7491.5|7506|7491|12
1726841680000|2024-09-20 14:14:40|7506.2|7491.2|7507|7492|7507|7492|7506|7491|0
1726841690000|2024-09-20 14:14:50|||||||||1
1726841700000|2024-09-20 14:15:00|||||||||4
1726841710000|2024-09-20 14:15:10|7507.7|7492.7|7505.1|7490.1|7507.7|7492.7|7505.1|7490.1|9
1726841720000|2024-09-20 14:15:20|7504.8|7489.8|7505.4|7490.4|7505.4|7490.4|7504.6|7489.6|8
1726841730000|2024-09-20 14:15:30|||||||||1
1726841740000|2024-09-20 14:15:40|||||||||1
1726841750000|2024-09-20 14:15:50|7506.3|7491.3|7507.1|7492.1|7507.3|7492.3|7505.8|7490.8|5
1726841760000|2024-09-20 14:16:00|7507.3|7492.3|7508.1|7493.1|7508.1|7493.1|7507.1|7492.1|0
1726841770000|2024-09-20 14:16:10|7508.6|7493.6|7507.8|7492.8|7508.6|7493.6|7507.6|7492.6|3
1726841780000|2024-09-20 14:16:20|7508.4|7493.4|7507.9|7492.9|7508.4|7493.4|7507.9|7492.9|4
1726841790000|2024-09-20 14:16:30|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|0
1726841810000|2024-09-20 14:16:50|7508.3|7493.3|7508.6|7493.6|7508.6|7493.6|7508.3|7493.3|1
1726841820000|2024-09-20 14:17:00|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.6|7493.6|6
1726841830000|2024-09-20 14:17:10|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1726841840000|2024-09-20 14:17:20|||||||||1
1726841850000|2024-09-20 14:17:30|7510.9|7495.9|7509.3|7494.3|7511.3|7496.3|7507.7|7492.7|51
1726841860000|2024-09-20 14:17:40|7509.5|7494.5|7507.2|7492.2|7509.5|7494.5|7506.4|7491.4|6
1726841870000|2024-09-20 14:17:50|7507.7|7492.7|7506.6|7491.6|7507.7|7492.7|7506.6|7491.6|4
1726841880000|2024-09-20 14:18:00|7507.2|7492.2|7508.3|7493.3|7508.8|7493.8|7507|7492|6
1726841890000|2024-09-20 14:18:10|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508|7493|3
1726841900000|2024-09-20 14:18:20|7508.3|7493.3|7503.8|7488.8|7508.3|7493.3|7503.5|7488.5|10
1726841910000|2024-09-20 14:18:30|7503.5|7488.5|7503.8|7488.8|7503.8|7488.8|7502.7|7487.7|4
1726841930000|2024-09-20 14:18:50|||||||||1
1726841940000|2024-09-20 14:19:00|7503.3|7488.3|7503.8|7488.8|7503.8|7488.8|7503.3|7488.3|3
1726841950000|2024-09-20 14:19:10|7504.1|7489.1|7503.6|7488.6|7504.1|7489.1|7503.6|7488.6|16
1726841960000|2024-09-20 14:19:20|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1726841970000|2024-09-20 14:19:30|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|1
1726841980000|2024-09-20 14:19:40|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|1
1726841990000|2024-09-20 14:19:50|7504.1|7489.1|7505.6|7490.6|7505.6|7490.6|7504.1|7489.1|37
1726842000000|2024-09-20 14:20:00|7505.7|7490.7|7505.1|7490.1|7506|7491|7504|7489|24
1726842010000|2024-09-20 14:20:10|7505|7490|7504.4|7489.4|7505|7490|7504.4|7489.4|3
1726842020000|2024-09-20 14:20:20|7503.8|7488.8|7504.4|7489.4|7504.4|7489.4|7503.6|7488.6|2
1726842040000|2024-09-20 14:20:40|||||||||1
1726842050000|2024-09-20 14:20:50|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|6
1726842060000|2024-09-20 14:21:00|7506.2|7491.2|7506.6|7491.6|7507.4|7492.4|7506.1|7491.1|25
1726842070000|2024-09-20 14:21:10|7506.2|7491.2|7506.5|7491.5|7506.5|7491.5|7506.2|7491.2|4
1726842080000|2024-09-20 14:21:20|7507.1|7492.1|7508.6|7493.6|7508.6|7493.6|7506.5|7491.5|24
1726842090000|2024-09-20 14:21:30|7508.3|7493.3|7507.4|7492.4|7508.3|7493.3|7507.4|7492.4|4
1726842100000|2024-09-20 14:21:40|7507.7|7492.7|7508.3|7493.3|7508.3|7493.3|7507.7|7492.7|3
1726842110000|2024-09-20 14:21:50|7508.5|7493.5|7508.1|7493.1|7508.8|7493.8|7508.1|7493.1|7
1726842120000|2024-09-20 14:22:00|7508.3|7493.3|7508.1|7493.1|7508.8|7493.8|7508.1|7493.1|4
1726842130000|2024-09-20 14:22:10|7507.8|7492.8|7508.3|7493.3|7508.3|7493.3|7506.5|7491.5|4
1726842140000|2024-09-20 14:22:20|7508.1|7493.1|7507.3|7492.3|7508.1|7493.1|7507.3|7492.3|8
1726842150000|2024-09-20 14:22:30|7506.8|7491.8|7508.3|7493.3|7508.3|7493.3|7506.2|7491.2|4
1726842160000|2024-09-20 14:22:40|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|4
1726842170000|2024-09-20 14:22:50|7507.6|7492.6|7507.6|7492.6|7507.8|7492.8|7507.6|7492.6|2
1726842180000|2024-09-20 14:23:00|7507.8|7492.8|7507.9|7492.9|7508.3|7493.3|7506.8|7491.8|14
1726842200000|2024-09-20 14:23:20|7507.1|7492.1|7507.2|7492.2|7507.2|7492.2|7507.1|7492.1|6
1726842210000|2024-09-20 14:23:30|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|3
1726842240000|2024-09-20 14:24:00|7508|7493|7507.9|7492.9|7508|7493|7506.9|7491.9|9
1726842270000|2024-09-20 14:24:30|||||||||1
1726842280000|2024-09-20 14:24:40|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|9
1726842290000|2024-09-20 14:24:50|7506.9|7491.9|7508.3|7493.3|7508.4|7493.4|7506.9|7491.9|11
1726842300000|2024-09-20 14:25:00|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|6
1726842310000|2024-09-20 14:25:10|7508.9|7493.9|7509.2|7494.2|7509.2|7494.2|7508.9|7493.9|11
1726842320000|2024-09-20 14:25:20|7508.2|7493.2|7507.7|7492.7|7508.2|7493.2|7507.7|7492.7|17
1726842330000|2024-09-20 14:25:30|7508|7493|7508.3|7493.3|7508.5|7493.5|7507.5|7492.5|10
1726842340000|2024-09-20 14:25:40|7507.7|7492.7|7507.1|7492.1|7508.3|7493.3|7507.1|7492.1|3
1726842350000|2024-09-20 14:25:50|7507.6|7492.6|7508.8|7493.8|7508.8|7493.8|7507.2|7492.2|5
1726842360000|2024-09-20 14:26:00|7509.2|7494.2|7510.2|7495.2|7510.2|7495.2|7509.2|7494.2|23
1726842370000|2024-09-20 14:26:10|7510.3|7495.3|7510|7495|7510.6|7495.6|7509.2|7494.2|37
1726842380000|2024-09-20 14:26:20|7509.9|7494.9|7510.6|7495.6|7510.6|7495.6|7509.9|7494.9|4
1726842390000|2024-09-20 14:26:30|7510|7495|7510.2|7495.2|7510.2|7495.2|7509.3|7494.3|5
1726842400000|2024-09-20 14:26:40|7509.6|7494.6|7509.9|7494.9|7509.9|7494.9|7509.6|7494.6|3
1726842410000|2024-09-20 14:26:50|7509.6|7494.6|7509.3|7494.3|7509.9|7494.9|7508.4|7493.4|24
1726842420000|2024-09-20 14:27:00|7509.9|7494.9|7512|7497|7512|7497|7509|7494|28
1726842430000|2024-09-20 14:27:10|7512.2|7497.2|7511.3|7496.3|7512.2|7497.2|7510.9|7495.9|22
1726842440000|2024-09-20 14:27:20|7511.5|7496.5|7512|7497|7512|7497|7511.5|7496.5|4
1726842450000|2024-09-20 14:27:30|7510.1|7495.1|7511.5|7496.5|7512|7497|7510.1|7495.1|51
1726842460000|2024-09-20 14:27:40|7511.7|7496.7|7512.2|7497.2|7512.5|7497.5|7511.7|7496.7|28
1726842470000|2024-09-20 14:27:50|7512.5|7497.5|7512.2|7497.2|7512.5|7497.5|7512.2|7497.2|10
1726842480000|2024-09-20 14:28:00|7512.5|7497.5|7512.5|7497.5|7513|7498|7511.9|7496.9|4
1726842490000|2024-09-20 14:28:10|||||||||1
1726842500000|2024-09-20 14:28:20|7512.7|7497.7|7512.5|7497.5|7513|7498|7512.5|7497.5|5
1726842510000|2024-09-20 14:28:30|7513|7498|7514.6|7499.6|7514.6|7499.6|7513|7498|6
1726842520000|2024-09-20 14:28:40|7514|7499|7513.5|7498.5|7514|7499|7513.5|7498.5|15
1726842530000|2024-09-20 14:28:50|7513.2|7498.2|7514|7499|7514|7499|7513|7498|20
1726842540000|2024-09-20 14:29:00|||||||||10
1726842550000|2024-09-20 14:29:10|7513.4|7498.4|7513.3|7498.3|7513.5|7498.5|7512.5|7497.5|29
1726842560000|2024-09-20 14:29:20|7513.5|7498.5|7514|7499|7514|7499|7513.5|7498.5|4
1726842570000|2024-09-20 14:29:30|7513.1|7498.1|7513.7|7498.7|7514|7499|7513.1|7498.1|17
1726842580000|2024-09-20 14:29:40|7514|7499|7514|7499|7514|7499|7514|7499|6
1726842590000|2024-09-20 14:29:50|||||||||10
1726842600000|2024-09-20 14:30:00|7513.7|7498.7|7514.2|7499.2|7515.4|7500.4|7513.7|7498.7|40
1726842610000|2024-09-20 14:30:10|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7513.5|7498.5|8
1726842620000|2024-09-20 14:30:20|7514.7|7499.7|7515|7500|7515.4|7500.4|7514.2|7499.2|29
1726842630000|2024-09-20 14:30:30|||||||||1
1726842640000|2024-09-20 14:30:40|7515.2|7500.2|7514.3|7499.3|7515.2|7500.2|7514|7499|55
1726842650000|2024-09-20 14:30:50|7514.5|7499.5|7515.7|7500.7|7515.7|7500.7|7514.2|7499.2|7
1726842660000|2024-09-20 14:31:00|7515.5|7500.5|7513.6|7498.6|7515.5|7500.5|7513.1|7498.1|12
1726842670000|2024-09-20 14:31:10|7514.1|7499.1|7513.2|7498.2|7514.1|7499.1|7513.2|7498.2|10
1726842680000|2024-09-20 14:31:20|7512.9|7497.9|7513.9|7498.9|7513.9|7498.9|7512.9|7497.9|7
1726842690000|2024-09-20 14:31:30|7513.6|7498.6|7514|7499|7514|7499|7513.3|7498.3|7
1726842700000|2024-09-20 14:31:40|7514.2|7499.2|7512.1|7497.1|7514.4|7499.4|7511.9|7496.9|61
1726842710000|2024-09-20 14:31:50|7512.7|7497.7|7513.2|7498.2|7513.5|7498.5|7512.7|7497.7|12
1726842720000|2024-09-20 14:32:00|7513.5|7498.5|7513.3|7498.3|7513.5|7498.5|7513.3|7498.3|3
1726842730000|2024-09-20 14:32:10|7514|7499|7514|7499|7514|7499|7513.3|7498.3|12
1726842740000|2024-09-20 14:32:20|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7512.9|7497.9|4
1726842750000|2024-09-20 14:32:30|7514|7499|7513.7|7498.7|7514|7499|7512.4|7497.4|28
1726842760000|2024-09-20 14:32:40|7514.1|7499.1|7514.4|7499.4|7514.4|7499.4|7514.1|7499.1|22
1726842770000|2024-09-20 14:32:50|7513.9|7498.9|7513.4|7498.4|7513.9|7498.9|7513.4|7498.4|2
1726842780000|2024-09-20 14:33:00|7513.7|7498.7|7513|7498|7513.7|7498.7|7513|7498|1
1726842790000|2024-09-20 14:33:10|7512.7|7497.7|7513.7|7498.7|7513.7|7498.7|7512.7|7497.7|2
1726842800000|2024-09-20 14:33:20|||||||||2
1726842810000|2024-09-20 14:33:30|7513.9|7498.9|7513.6|7498.6|7514.2|7499.2|7513.6|7498.6|11
1726842820000|2024-09-20 14:33:40|7513.7|7498.7|7513.9|7498.9|7513.9|7498.9|7513.7|7498.7|23
1726842830000|2024-09-20 14:33:50|7514.2|7499.2|7513.9|7498.9|7514.2|7499.2|7513.7|7498.7|8
1726842850000|2024-09-20 14:34:10|7514.2|7499.2|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|7
1726842860000|2024-09-20 14:34:20|7513.9|7498.9|7513.5|7498.5|7514.2|7499.2|7513.2|7498.2|9
1726842870000|2024-09-20 14:34:30|7513.7|7498.7|7513.9|7498.9|7514|7499|7513.7|7498.7|11
1726842880000|2024-09-20 14:34:40|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|34
1726842890000|2024-09-20 14:34:50|7513.6|7498.6|7511.8|7496.8|7513.7|7498.7|7511.8|7496.8|62
1726842900000|2024-09-20 14:35:00|7512.2|7497.2|7513.8|7498.8|7513.8|7498.8|7512.2|7497.2|2
1726842920000|2024-09-20 14:35:20|7512.9|7497.9|7512.8|7497.8|7512.9|7497.9|7512.5|7497.5|3
1726842930000|2024-09-20 14:35:30|7512.2|7497.2|7508.4|7493.4|7512.2|7497.2|7508.4|7493.4|16
1726842940000|2024-09-20 14:35:40|7508.6|7493.6|7509.4|7494.4|7509.4|7494.4|7508.6|7493.6|2
1726842950000|2024-09-20 14:35:50|7508.8|7493.8|7507.7|7492.7|7508.8|7493.8|7507.7|7492.7|3
1726842960000|2024-09-20 14:36:00|7507.2|7492.2|7506|7491|7507.2|7492.2|7506|7491|11
1726842970000|2024-09-20 14:36:10|7505.3|7490.3|7502.9|7487.9|7505.3|7490.3|7502.9|7487.9|7
1726842980000|2024-09-20 14:36:20|7502.3|7487.3|7501.6|7486.6|7502.6|7487.6|7500.5|7485.5|6
1726842990000|2024-09-20 14:36:30|7501.9|7486.9|7505.9|7490.9|7505.9|7490.9|7501.9|7486.9|15
1726843000000|2024-09-20 14:36:40|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|0
1726843010000|2024-09-20 14:36:50|7507.2|7492.2|7506.7|7491.7|7507.2|7492.2|7506.7|7491.7|1
1726843020000|2024-09-20 14:37:00|7507|7492|7504.1|7489.1|7507|7492|7504.1|7489.1|26
1726843030000|2024-09-20 14:37:10|7504.4|7489.4|7504.6|7489.6|7504.9|7489.9|7504.3|7489.3|5
1726843040000|2024-09-20 14:37:20|7504.1|7489.1|7504.6|7489.6|7504.9|7489.9|7504.1|7489.1|10
1726843050000|2024-09-20 14:37:30|7504.9|7489.9|7504.7|7489.7|7504.9|7489.9|7504.2|7489.2|10
1726843060000|2024-09-20 14:37:40|7504.9|7489.9|7505.3|7490.3|7505.5|7490.5|7504.7|7489.7|16
1726843070000|2024-09-20 14:37:50|7504.7|7489.7|7505.5|7490.5|7505.6|7490.6|7504.6|7489.6|13
1726843080000|2024-09-20 14:38:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1726843090000|2024-09-20 14:38:10|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|22
1726843100000|2024-09-20 14:38:20|7506.1|7491.1|7505.9|7490.9|7506.4|7491.4|7505.9|7490.9|11
1726843110000|2024-09-20 14:38:30|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|1
1726843120000|2024-09-20 14:38:40|||||||||15
1726843130000|2024-09-20 14:38:50|7508.1|7493.1|7507.6|7492.6|7508.1|7493.1|7507.6|7492.6|4
1726843140000|2024-09-20 14:39:00|7508.1|7493.1|7508.7|7493.7|7509.8|7494.8|7507.9|7492.9|14
1726843150000|2024-09-20 14:39:10|7508.5|7493.5|7510|7495|7510|7495|7508.2|7493.2|11
1726843170000|2024-09-20 14:39:30|7509.7|7494.7|7510.2|7495.2|7510.5|7495.5|7509.5|7494.5|17
1726843180000|2024-09-20 14:39:40|7509.9|7494.9|7504.4|7489.4|7510.2|7495.2|7504.1|7489.1|17
1726843190000|2024-09-20 14:39:50|7503.7|7488.7|7503.8|7488.8|7504.4|7489.4|7502.8|7487.8|13
1726843200000|2024-09-20 14:40:00|7503.2|7488.2|7502.8|7487.8|7504|7489|7502.7|7487.7|8
1726843210000|2024-09-20 14:40:10|7502.2|7487.2|7501.1|7486.1|7502.8|7487.8|7501.1|7486.1|8
1726843220000|2024-09-20 14:40:20|7500.8|7485.8|7501.1|7486.1|7501.1|7486.1|7500.6|7485.6|1
1726843230000|2024-09-20 14:40:30|7501.3|7486.3|7500.2|7485.2|7501.3|7486.3|7500.2|7485.2|7
1726843240000|2024-09-20 14:40:40|7501.1|7486.1|7501.3|7486.3|7501.3|7486.3|7501.1|7486.1|2
1726843250000|2024-09-20 14:40:50|7501.5|7486.5|7502.8|7487.8|7502.8|7487.8|7501.5|7486.5|3
1726843260000|2024-09-20 14:41:00|7503.7|7488.7|7503.1|7488.1|7503.7|7488.7|7502.6|7487.6|8
1726843270000|2024-09-20 14:41:10|7503.3|7488.3|7505.9|7490.9|7505.9|7490.9|7503.3|7488.3|9
1726843280000|2024-09-20 14:41:20|7505.4|7490.4|7504.7|7489.7|7505.4|7490.4|7504.7|7489.7|4
1726843300000|2024-09-20 14:41:40|||||||||3
1726843320000|2024-09-20 14:42:00|7505.9|7490.9|7506.4|7491.4|7506.4|7491.4|7505.4|7490.4|42
1726843330000|2024-09-20 14:42:10|7507.6|7492.6|7508.6|7493.6|7508.8|7493.8|7507.6|7492.6|6
1726843340000|2024-09-20 14:42:20|7508.9|7493.9|7508.7|7493.7|7509.2|7494.2|7508.7|7493.7|6
1726843350000|2024-09-20 14:42:30|7507.7|7492.7|7507.9|7492.9|7507.9|7492.9|7507.5|7492.5|4
1726843360000|2024-09-20 14:42:40|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|0
1726843370000|2024-09-20 14:42:50|7508.6|7493.6|7508.9|7493.9|7508.9|7493.9|7508.6|7493.6|5
1726843380000|2024-09-20 14:43:00|7508.3|7493.3|7509.4|7494.4|7509.9|7494.9|7508.3|7493.3|9
1726843390000|2024-09-20 14:43:10|7510|7495|7509.1|7494.1|7510.2|7495.2|7508.2|7493.2|21
1726843400000|2024-09-20 14:43:20|7508.9|7493.9|7509.6|7494.6|7509.6|7494.6|7508.9|7493.9|1
1726843430000|2024-09-20 14:43:50|7509|7494|7510.2|7495.2|7510.2|7495.2|7509|7494|10
1726843440000|2024-09-20 14:44:00|7510.4|7495.4|7511.2|7496.2|7511.2|7496.2|7510.4|7495.4|2
1726843450000|2024-09-20 14:44:10|7511|7496|7511.2|7496.2|7511.2|7496.2|7511|7496|2
1726843460000|2024-09-20 14:44:20|7511|7496|7510.6|7495.6|7511.2|7496.2|7510.5|7495.5|13
1726843470000|2024-09-20 14:44:30|7511.2|7496.2|7510.9|7495.9|7511.2|7496.2|7510.3|7495.3|6
1726843480000|2024-09-20 14:44:40|7509.4|7494.4|7510.1|7495.1|7510.1|7495.1|7509.4|7494.4|12
1726843490000|2024-09-20 14:44:50|7509.9|7494.9|7510.1|7495.1|7510.1|7495.1|7509.7|7494.7|5
1726843500000|2024-09-20 14:45:00|7510.6|7495.6|7508|7493|7510.6|7495.6|7507.3|7492.3|24
1726843510000|2024-09-20 14:45:10|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|1
1726843520000|2024-09-20 14:45:20|||||||||1
1726843540000|2024-09-20 14:45:40|7507.4|7492.4|7508.2|7493.2|7508.4|7493.4|7507.4|7492.4|2
1726843550000|2024-09-20 14:45:50|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|4
1726843560000|2024-09-20 14:46:00|7509.4|7494.4|7510.2|7495.2|7510.2|7495.2|7509.2|7494.2|2
1726843570000|2024-09-20 14:46:10|7507.6|7492.6|7507.4|7492.4|7508.1|7493.1|7507.1|7492.1|28
1726843580000|2024-09-20 14:46:20|7506.2|7491.2|7507.1|7492.1|7507.1|7492.1|7505.1|7490.1|10
1726843590000|2024-09-20 14:46:30|7507.3|7492.3|7510|7495|7510|7495|7507.3|7492.3|3
1726843600000|2024-09-20 14:46:40|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|4
1726843610000|2024-09-20 14:46:50|7508|7493|7507.3|7492.3|7508.1|7493.1|7507.3|7492.3|3
1726843620000|2024-09-20 14:47:00|7507.6|7492.6|7506.8|7491.8|7507.8|7492.8|7506.8|7491.8|0
1726843630000|2024-09-20 14:47:10|7507|7492|7507.1|7492.1|7507.1|7492.1|7506.6|7491.6|8
1726843640000|2024-09-20 14:47:20|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1726843660000|2024-09-20 14:47:40|7508.5|7493.5|7509.5|7494.5|7509.5|7494.5|7508.5|7493.5|6
1726843670000|2024-09-20 14:47:50|7511.1|7496.1|7511.5|7496.5|7511.5|7496.5|7511.1|7496.1|10
1726843680000|2024-09-20 14:48:00|7512|7497|7512|7497|7512|7497|7512|7497|5
1726843690000|2024-09-20 14:48:10|7511.8|7496.8|7512.3|7497.3|7512.3|7497.3|7510|7495|26
1726843700000|2024-09-20 14:48:20|||||||||3
1726843710000|2024-09-20 14:48:30|7512.5|7497.5|7513.4|7498.4|7513.4|7498.4|7512.5|7497.5|6
1726843720000|2024-09-20 14:48:40|||||||||1
1726843730000|2024-09-20 14:48:50|7513.6|7498.6|7513.4|7498.4|7513.6|7498.6|7513.4|7498.4|15
1726843740000|2024-09-20 14:49:00|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|14
1726843750000|2024-09-20 14:49:10|7514|7499|7513.5|7498.5|7514.2|7499.2|7513.2|7498.2|5
1726843760000|2024-09-20 14:49:20|||||||||2
1726843770000|2024-09-20 14:49:30|7513.3|7498.3|7513.9|7498.9|7513.9|7498.9|7513.3|7498.3|17
1726843780000|2024-09-20 14:49:40|||||||||2
1726843790000|2024-09-20 14:49:50|7513.7|7498.7|7513.9|7498.9|7513.9|7498.9|7513.7|7498.7|7
1726843800000|2024-09-20 14:50:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|3
1726843810000|2024-09-20 14:50:10|7512.8|7497.8|7512.9|7497.9|7513|7498|7512.2|7497.2|10
1726843820000|2024-09-20 14:50:20|||||||||1
1726843830000|2024-09-20 14:50:30|7513.1|7498.1|7513.5|7498.5|7513.5|7498.5|7513.1|7498.1|3
1726843840000|2024-09-20 14:50:40|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|1
1726843850000|2024-09-20 14:50:50|7513.4|7498.4|7512.6|7497.6|7513.4|7498.4|7512.6|7497.6|3
1726843860000|2024-09-20 14:51:00|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.7|7497.7|1
1726843870000|2024-09-20 14:51:10|7513.1|7498.1|7512.9|7497.9|7513.4|7498.4|7512.9|7497.9|26
1726843880000|2024-09-20 14:51:20|7513.4|7498.4|7512.9|7497.9|7513.4|7498.4|7512.9|7497.9|3
1726843890000|2024-09-20 14:51:30|7513.1|7498.1|7513.4|7498.4|7513.4|7498.4|7513.1|7498.1|1
1726843900000|2024-09-20 14:51:40|7513.5|7498.5|7511.3|7496.3|7513.5|7498.5|7511.3|7496.3|13
1726843910000|2024-09-20 14:51:50|7511.9|7496.9|7511.2|7496.2|7511.9|7496.9|7511|7496|5
1726843920000|2024-09-20 14:52:00|7510.9|7495.9|7511.2|7496.2|7511.9|7496.9|7510.9|7495.9|1
1726843930000|2024-09-20 14:52:10|7511.4|7496.4|7510.2|7495.2|7511.9|7496.9|7510.2|7495.2|10
1726843940000|2024-09-20 14:52:20|7510.7|7495.7|7509.5|7494.5|7510.7|7495.7|7509.5|7494.5|6
1726843950000|2024-09-20 14:52:30|7508.9|7493.9|7507.6|7492.6|7509.9|7494.9|7507.6|7492.6|3
1726843960000|2024-09-20 14:52:40|7506|7491|7508.4|7493.4|7508.4|7493.4|7506|7491|22
1726843970000|2024-09-20 14:52:50|7508.1|7493.1|7507.8|7492.8|7508.1|7493.1|7507.1|7492.1|4
1726843980000|2024-09-20 14:53:00|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|0
1726843990000|2024-09-20 14:53:10|7507.8|7492.8|7507.9|7492.9|7507.9|7492.9|7507|7492|14
1726844000000|2024-09-20 14:53:20|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|1
1726844010000|2024-09-20 14:53:30|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|4
1726844020000|2024-09-20 14:53:40|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|1
1726844030000|2024-09-20 14:53:50|7510.1|7495.1|7510.9|7495.9|7510.9|7495.9|7510.1|7495.1|7
1726844040000|2024-09-20 14:54:00|7510.3|7495.3|7511.1|7496.1|7511.1|7496.1|7510.3|7495.3|2
1726844050000|2024-09-20 14:54:10|7510.8|7495.8|7507.9|7492.9|7510.8|7495.8|7507.9|7492.9|14
1726844060000|2024-09-20 14:54:20|7508.1|7493.1|7506.9|7491.9|7508.4|7493.4|7506.7|7491.7|5
1726844080000|2024-09-20 14:54:40|7507.4|7492.4|7507.9|7492.9|7507.9|7492.9|7507.4|7492.4|1
1726844090000|2024-09-20 14:54:50|7508.4|7493.4|7508.9|7493.9|7508.9|7493.9|7508.4|7493.4|10
1726844100000|2024-09-20 14:55:00|7509.4|7494.4|7508.9|7493.9|7509.6|7494.6|7508.9|7493.9|5
1726844110000|2024-09-20 14:55:10|7507.9|7492.9|7506.6|7491.6|7507.9|7492.9|7506.6|7491.6|22
1726844120000|2024-09-20 14:55:20|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|3
1726844130000|2024-09-20 14:55:30|7507.1|7492.1|7509.9|7494.9|7509.9|7494.9|7507.1|7492.1|7
1726844140000|2024-09-20 14:55:40|7509.7|7494.7|7508.9|7493.9|7509.7|7494.7|7508.9|7493.9|13
1726844150000|2024-09-20 14:55:50|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|3
1726844160000|2024-09-20 14:56:00|7508.7|7493.7|7507.7|7492.7|7508.9|7493.9|7507.7|7492.7|3
1726844170000|2024-09-20 14:56:10|7508.1|7493.1|7508.2|7493.2|7508.7|7493.7|7507.5|7492.5|6
1726844180000|2024-09-20 14:56:20|7507.7|7492.7|7508.2|7493.2|7508.2|7493.2|7507.7|7492.7|4
1726844190000|2024-09-20 14:56:30|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|3
1726844210000|2024-09-20 14:56:50|7508.2|7493.2|7505.3|7490.3|7508.8|7493.8|7505.3|7490.3|9
1726844220000|2024-09-20 14:57:00|7505.1|7490.1|7505.3|7490.3|7505.8|7490.8|7504.3|7489.3|1
1726844230000|2024-09-20 14:57:10|7505.4|7490.4|7505.1|7490.1|7505.6|7490.6|7504.1|7489.1|10
1726844240000|2024-09-20 14:57:20|7504.9|7489.9|7504.6|7489.6|7504.9|7489.9|7504.1|7489.1|3
1726844250000|2024-09-20 14:57:30|7504.4|7489.4|7504.1|7489.1|7505.1|7490.1|7503.9|7488.9|1
1726844260000|2024-09-20 14:57:40|7503.9|7488.9|7495.8|7480.8|7503.9|7488.9|7495.3|7480.3|42
1726844270000|2024-09-20 14:57:50|7496.5|7481.5|7497|7482|7497.3|7482.3|7496.5|7481.5|11
1726844280000|2024-09-20 14:58:00|7495.5|7480.5|7495.3|7480.3|7496.2|7481.2|7495|7480|10
1726844300000|2024-09-20 14:58:20|7495|7480|7493.6|7478.6|7495|7480|7493.6|7478.6|6
1726844310000|2024-09-20 14:58:30|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|0
1726844320000|2024-09-20 14:58:40|7492.7|7477.7|7492.3|7477.3|7493|7478|7492.1|7477.1|5
1726844330000|2024-09-20 14:58:50|7491.1|7476.1|7491.8|7476.8|7492.5|7477.5|7490.9|7475.9|3
1726844340000|2024-09-20 14:59:00|7492.2|7477.2|7493.4|7478.4|7493.4|7478.4|7492.2|7477.2|7
1726844350000|2024-09-20 14:59:10|7494.2|7479.2|7495|7480|7495.2|7480.2|7494.2|7479.2|1
1726844360000|2024-09-20 14:59:20|7495.2|7480.2|7495.7|7480.7|7495.7|7480.7|7495.2|7480.2|3
1726844370000|2024-09-20 14:59:30|7495.5|7480.5|7495.7|7480.7|7495.7|7480.7|7495.5|7480.5|2
1726844380000|2024-09-20 14:59:40|7496.5|7481.5|7494|7479|7496.5|7481.5|7493.8|7478.8|4
1726844390000|2024-09-20 14:59:50|7493.1|7478.1|7492.1|7477.1|7493.1|7478.1|7492.1|7477.1|7
1726844400000|2024-09-20 15:00:00|7492.7|7477.7|7492.5|7477.5|7492.7|7477.7|7487.9|7472.9|27
1726844410000|2024-09-20 15:00:10|7491|7476|7492.3|7477.3|7492.5|7477.5|7490.4|7475.4|2
1726844420000|2024-09-20 15:00:20|7491.7|7476.7|7495|7480|7495|7480|7491.7|7476.7|1
1726844430000|2024-09-20 15:00:30|7495.2|7480.2|7495.7|7480.7|7495.7|7480.7|7495.2|7480.2|2
1726844440000|2024-09-20 15:00:40|||||||||2
1726844450000|2024-09-20 15:00:50|7496|7481|7495.7|7480.7|7496|7481|7494.2|7479.2|4
1726844460000|2024-09-20 15:01:00|7495.5|7480.5|7495|7480|7495.5|7480.5|7495|7480|1
1726844470000|2024-09-20 15:01:10|7495.8|7480.8|7496.8|7481.8|7497.1|7482.1|7495.8|7480.8|2
1726844480000|2024-09-20 15:01:20|7496.6|7481.6|7496.8|7481.8|7496.8|7481.8|7495.5|7480.5|13
1726844490000|2024-09-20 15:01:30|7496.6|7481.6|7497.3|7482.3|7497.3|7482.3|7496.6|7481.6|1
1726844500000|2024-09-20 15:01:40|7497.5|7482.5|7498.2|7483.2|7498.2|7483.2|7497.5|7482.5|2
1726844510000|2024-09-20 15:01:50|7497.5|7482.5|7497.2|7482.2|7498.2|7483.2|7497.2|7482.2|12
1726844520000|2024-09-20 15:02:00|7495.5|7480.5|7493.3|7478.3|7495.5|7480.5|7493.3|7478.3|16
1726844530000|2024-09-20 15:02:10|7492.9|7477.9|7491.8|7476.8|7492.9|7477.9|7491.8|7476.8|8
1726844540000|2024-09-20 15:02:20|7491.6|7476.6|7489.2|7474.2|7491.9|7476.9|7489.2|7474.2|3
1726844550000|2024-09-20 15:02:30|7489.4|7474.4|7489.9|7474.9|7489.9|7474.9|7489.4|7474.4|2
1726844560000|2024-09-20 15:02:40|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|4
1726844570000|2024-09-20 15:02:50|7492.1|7477.1|7491.6|7476.6|7492.1|7477.1|7491.4|7476.4|2
1726844580000|2024-09-20 15:03:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.6|7476.6|2
1726844590000|2024-09-20 15:03:10|7491.8|7476.8|7492.3|7477.3|7492.3|7477.3|7491.8|7476.8|3
1726844600000|2024-09-20 15:03:20|7491.3|7476.3|7492.3|7477.3|7492.3|7477.3|7491.3|7476.3|2
1726844610000|2024-09-20 15:03:30|7492.8|7477.8|7491.6|7476.6|7492.8|7477.8|7490.9|7475.9|13
1726844620000|2024-09-20 15:03:40|7492.1|7477.1|7492.3|7477.3|7492.3|7477.3|7492.1|7477.1|3
1726844630000|2024-09-20 15:03:50|7492.8|7477.8|7494.1|7479.1|7494.1|7479.1|7492.8|7477.8|3
1726844640000|2024-09-20 15:04:00|7493.5|7478.5|7495.5|7480.5|7495.5|7480.5|7493.5|7478.5|3
1726844650000|2024-09-20 15:04:10|7496|7481|7496.3|7481.3|7496.3|7481.3|7495.5|7480.5|8
1726844660000|2024-09-20 15:04:20|7496.5|7481.5|7497.3|7482.3|7497.3|7482.3|7496.5|7481.5|1
1726844670000|2024-09-20 15:04:30|7496.4|7481.4|7497.3|7482.3|7497.3|7482.3|7496.4|7481.4|25
1726844680000|2024-09-20 15:04:40|7497.7|7482.7|7498.1|7483.1|7498.1|7483.1|7497.2|7482.2|10
1726844690000|2024-09-20 15:04:50|7498.3|7483.3|7497.1|7482.1|7498.6|7483.6|7496.6|7481.6|3
1726844700000|2024-09-20 15:05:00|7496.5|7481.5|7497.1|7482.1|7497.1|7482.1|7496.3|7481.3|8
1726844710000|2024-09-20 15:05:10|7495.9|7480.9|7495.4|7480.4|7496.1|7481.1|7494.6|7479.6|10
1726844720000|2024-09-20 15:05:20|7495.6|7480.6|7495.8|7480.8|7496.8|7481.8|7495.6|7480.6|7
1726844730000|2024-09-20 15:05:30|7496.1|7481.1|7496.3|7481.3|7496.3|7481.3|7496.1|7481.1|1
1726844740000|2024-09-20 15:05:40|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|0
1726844750000|2024-09-20 15:05:50|7496.3|7481.3|7497.7|7482.7|7497.7|7482.7|7496.3|7481.3|7
1726844760000|2024-09-20 15:06:00|7496.3|7481.3|7496.8|7481.8|7496.8|7481.8|7496.3|7481.3|1
1726844770000|2024-09-20 15:06:10|7494.6|7479.6|7494.8|7479.8|7494.8|7479.8|7494.5|7479.5|1
1726844780000|2024-09-20 15:06:20|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|6
1726844790000|2024-09-20 15:06:30|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|3
1726844800000|2024-09-20 15:06:40|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|1
1726844820000|2024-09-20 15:07:00|7493.9|7478.9|7495.4|7480.4|7495.4|7480.4|7493.9|7478.9|11
1726844830000|2024-09-20 15:07:10|7494.2|7479.2|7494.1|7479.1|7494.2|7479.2|7493.6|7478.6|2
1726844840000|2024-09-20 15:07:20|7494.6|7479.6|7494.8|7479.8|7494.8|7479.8|7494.6|7479.6|2
1726844850000|2024-09-20 15:07:30|7495|7480|7495.3|7480.3|7495.3|7480.3|7495|7480|0
1726844860000|2024-09-20 15:07:40|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.3|7479.3|2
1726844870000|2024-09-20 15:07:50|7494.8|7479.8|7496.6|7481.6|7496.6|7481.6|7494.8|7479.8|1
1726844880000|2024-09-20 15:08:00|7496.8|7481.8|7497.6|7482.6|7497.6|7482.6|7496.8|7481.8|1
1726844890000|2024-09-20 15:08:10|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|2
1726844900000|2024-09-20 15:08:20|7497.4|7482.4|7497.9|7482.9|7497.9|7482.9|7497.4|7482.4|3
1726844910000|2024-09-20 15:08:30|||||||||1
1726844920000|2024-09-20 15:08:40|7497.5|7482.5|7498.6|7483.6|7498.8|7483.8|7497.5|7482.5|32
1726844940000|2024-09-20 15:09:00|7498.8|7483.8|7499.6|7484.6|7499.6|7484.6|7498.8|7483.8|3
1726844950000|2024-09-20 15:09:10|7501.6|7486.6|7501.5|7486.5|7501.9|7486.9|7501.5|7486.5|15
1726844960000|2024-09-20 15:09:20|7502|7487|7502.3|7487.3|7502.3|7487.3|7502|7487|3
1726844980000|2024-09-20 15:09:40|||||||||2
1726844990000|2024-09-20 15:09:50|7501.1|7486.1|7501.5|7486.5|7501.5|7486.5|7499.5|7484.5|9
1726845000000|2024-09-20 15:10:00|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|1
1726845010000|2024-09-20 15:10:10|7503.3|7488.3|7501.3|7486.3|7503.3|7488.3|7501.3|7486.3|6
1726845020000|2024-09-20 15:10:20|7501.5|7486.5|7502|7487|7502|7487|7501.5|7486.5|3
1726845030000|2024-09-20 15:10:30|7501.5|7486.5|7501.3|7486.3|7501.5|7486.5|7500.8|7485.8|4
1726845040000|2024-09-20 15:10:40|7500.8|7485.8|7499.5|7484.5|7501|7486|7499.1|7484.1|7
1726845060000|2024-09-20 15:11:00|7499.8|7484.8|7500.5|7485.5|7500.5|7485.5|7499.8|7484.8|0
1726845070000|2024-09-20 15:11:10|7500.1|7485.1|7498.1|7483.1|7500.1|7485.1|7497.4|7482.4|12
1726845080000|2024-09-20 15:11:20|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|0
1726845090000|2024-09-20 15:11:30|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|2
1726845100000|2024-09-20 15:11:40|7496.3|7481.3|7495.5|7480.5|7496.3|7481.3|7495.5|7480.5|3
1726845110000|2024-09-20 15:11:50|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|1
1726845120000|2024-09-20 15:12:00|7495.9|7480.9|7495.4|7480.4|7496.2|7481.2|7495.4|7480.4|1
1726845130000|2024-09-20 15:12:10|7495.9|7480.9|7496.2|7481.2|7496.2|7481.2|7495.9|7480.9|0
1726845140000|2024-09-20 15:12:20|7496.5|7481.5|7499.1|7484.1|7499.4|7484.4|7496.5|7481.5|5
1726845150000|2024-09-20 15:12:30|7499.3|7484.3|7499.6|7484.6|7499.9|7484.9|7498.8|7483.8|2
1726845160000|2024-09-20 15:12:40|7499.9|7484.9|7500.9|7485.9|7500.9|7485.9|7499.9|7484.9|2
1726845170000|2024-09-20 15:12:50|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7
1726845180000|2024-09-20 15:13:00|7501.3|7486.3|7496.2|7481.2|7501.3|7486.3|7495.6|7480.6|45
1726845190000|2024-09-20 15:13:10|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1726845210000|2024-09-20 15:13:30|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1726845220000|2024-09-20 15:13:40|7496.5|7481.5|7497.2|7482.2|7497.2|7482.2|7496.5|7481.5|4
1726845230000|2024-09-20 15:13:50|7497|7482|7497.2|7482.2|7497.2|7482.2|7497|7482|6
1726845240000|2024-09-20 15:14:00|7497|7482|7497.5|7482.5|7497.5|7482.5|7496.2|7481.2|16
1726845250000|2024-09-20 15:14:10|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|0
1726845260000|2024-09-20 15:14:20|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|2
1726845270000|2024-09-20 15:14:30|7498.4|7483.4|7499.6|7484.6|7499.6|7484.6|7498.4|7483.4|0
1726845280000|2024-09-20 15:14:40|7499.9|7484.9|7499.8|7484.8|7499.9|7484.9|7499.8|7484.8|6
1726845290000|2024-09-20 15:14:50|7500.4|7485.4|7500.6|7485.6|7500.8|7485.8|7500.4|7485.4|2
1726845300000|2024-09-20 15:15:00|7500.8|7485.8|7500.6|7485.6|7501.9|7486.9|7500.6|7485.6|7
1726845310000|2024-09-20 15:15:10|7500.9|7485.9|7498.2|7483.2|7500.9|7485.9|7496.7|7481.7|6
1726845320000|2024-09-20 15:15:20|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1726845330000|2024-09-20 15:15:30|7498.4|7483.4|7494.7|7479.7|7498.9|7483.9|7494.5|7479.5|27
1726845340000|2024-09-20 15:15:40|7495|7480|7493|7478|7495|7480|7493|7478|31
1726845350000|2024-09-20 15:15:50|7494|7479|7493.4|7478.4|7494|7479|7493.2|7478.2|11
1726845360000|2024-09-20 15:16:00|7493.6|7478.6|7493.7|7478.7|7493.9|7478.9|7493.6|7478.6|1
1726845370000|2024-09-20 15:16:10|7493.9|7478.9|7493.7|7478.7|7494.2|7479.2|7493.6|7478.6|4
1726845380000|2024-09-20 15:16:20|7492.7|7477.7|7493.5|7478.5|7493.5|7478.5|7492.7|7477.7|1
1726845390000|2024-09-20 15:16:30|7493.9|7478.9|7493.9|7478.9|7494|7479|7493.9|7478.9|1
1726845400000|2024-09-20 15:16:40|7494.1|7479.1|7493.9|7478.9|7494.4|7479.4|7493.2|7478.2|3
1726845410000|2024-09-20 15:16:50|7494.2|7479.2|7494.2|7479.2|7494.4|7479.4|7493.4|7478.4|2
1726845420000|2024-09-20 15:17:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.2|7479.2|8
1726845430000|2024-09-20 15:17:10|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7492.5|7477.5|6
1726845440000|2024-09-20 15:17:20|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|6
1726845450000|2024-09-20 15:17:30|7492.7|7477.7|7491.2|7476.2|7493.2|7478.2|7491.2|7476.2|2
1726845460000|2024-09-20 15:17:40|7491.5|7476.5|7490.5|7475.5|7491.5|7476.5|7489|7474|3
1726845470000|2024-09-20 15:17:50|7491.4|7476.4|7489.2|7474.2|7491.4|7476.4|7488.8|7473.8|25
1726845480000|2024-09-20 15:18:00|7489.4|7474.4|7488.9|7473.9|7489.9|7474.9|7488.9|7473.9|1
1726845490000|2024-09-20 15:18:10|7489.4|7474.4|7490.1|7475.1|7490.9|7475.9|7489.4|7474.4|5
1726845500000|2024-09-20 15:18:20|7489.8|7474.8|7487.4|7472.4|7490.6|7475.6|7487.4|7472.4|16
1726845510000|2024-09-20 15:18:30|7487.7|7472.7|7488.1|7473.1|7488.1|7473.1|7487.7|7472.7|1
1726845520000|2024-09-20 15:18:40|7488.4|7473.4|7489.7|7474.7|7490|7475|7488.4|7473.4|14
1726845530000|2024-09-20 15:18:50|7489.5|7474.5|7488.8|7473.8|7491.1|7476.1|7488.8|7473.8|6
1726845540000|2024-09-20 15:19:00|7489.3|7474.3|7489.8|7474.8|7490.1|7475.1|7489.3|7474.3|1
1726845550000|2024-09-20 15:19:10|7490.3|7475.3|7490.8|7475.8|7490.8|7475.8|7490.3|7475.3|0
1726845560000|2024-09-20 15:19:20|7489.2|7474.2|7490|7475|7490.2|7475.2|7489.2|7474.2|6
1726845570000|2024-09-20 15:19:30|7490.2|7475.2|7491.5|7476.5|7491.5|7476.5|7488.4|7473.4|6
1726845580000|2024-09-20 15:19:40|7488.9|7473.9|7490.5|7475.5|7490.5|7475.5|7488.9|7473.9|9
1726845590000|2024-09-20 15:19:50|7490.3|7475.3|7491.2|7476.2|7491.2|7476.2|7490.3|7475.3|4
1726845600000|2024-09-20 15:20:00|7491.6|7476.6|7492.7|7477.7|7492.7|7477.7|7491.6|7476.6|6
1726845610000|2024-09-20 15:20:10|7493.2|7478.2|7493.7|7478.7|7493.7|7478.7|7493.2|7478.2|1
1726845630000|2024-09-20 15:20:30|7492.7|7477.7|7493.6|7478.6|7494.4|7479.4|7492.7|7477.7|14
1726845640000|2024-09-20 15:20:40|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1726845650000|2024-09-20 15:20:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|2
1726845660000|2024-09-20 15:21:00|7495.7|7480.7|7494.6|7479.6|7496.6|7481.6|7494.6|7479.6|6
1726845670000|2024-09-20 15:21:10|7495.6|7480.6|7495.4|7480.4|7495.6|7480.6|7495.4|7480.4|2
1726845680000|2024-09-20 15:21:20|7495|7480|7493.9|7478.9|7495|7480|7493.2|7478.2|6
1726845690000|2024-09-20 15:21:30|||||||||3
1726845700000|2024-09-20 15:21:40|7494.4|7479.4|7492.7|7477.7|7494.4|7479.4|7491.2|7476.2|7
1726845710000|2024-09-20 15:21:50|||||||||3
1726845720000|2024-09-20 15:22:00|7492.1|7477.1|7491.4|7476.4|7492.1|7477.1|7491.4|7476.4|4
1726845730000|2024-09-20 15:22:10|7492|7477|7492|7477|7493.2|7478.2|7492|7477|2
1726845750000|2024-09-20 15:22:30|7490.8|7475.8|7491.5|7476.5|7491.5|7476.5|7490|7475|42
1726845760000|2024-09-20 15:22:40|7491.2|7476.2|7492.2|7477.2|7492.2|7477.2|7491.2|7476.2|2
1726845770000|2024-09-20 15:22:50|7492.7|7477.7|7493.2|7478.2|7493.2|7478.2|7492.7|7477.7|3
1726845780000|2024-09-20 15:23:00|7493.4|7478.4|7494.8|7479.8|7495|7480|7493.4|7478.4|5
1726845790000|2024-09-20 15:23:10|7494.7|7479.7|7496|7481|7496.2|7481.2|7494.7|7479.7|1
1726845800000|2024-09-20 15:23:20|7496.2|7481.2|7497.4|7482.4|7497.4|7482.4|7496.2|7481.2|4
1726845810000|2024-09-20 15:23:30|7497.7|7482.7|7497|7482|7498|7483|7496.5|7481.5|2
1726845820000|2024-09-20 15:23:40|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|3
1726845830000|2024-09-20 15:23:50|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|1
1726845840000|2024-09-20 15:24:00|7497.5|7482.5|7497.3|7482.3|7497.5|7482.5|7496.8|7481.8|2
1726845870000|2024-09-20 15:24:30|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|2
1726845880000|2024-09-20 15:24:40|7497.3|7482.3|7498.3|7483.3|7498.3|7483.3|7497.3|7482.3|2
1726845890000|2024-09-20 15:24:50|||||||||2
1726845900000|2024-09-20 15:25:00|7498|7483|7498.3|7483.3|7498.3|7483.3|7498|7483|4
1726845910000|2024-09-20 15:25:10|7498|7483|7499.5|7484.5|7500|7485|7498|7483|5
1726845920000|2024-09-20 15:25:20|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|0
1726845930000|2024-09-20 15:25:30|7500.9|7485.9|7501.5|7486.5|7501.5|7486.5|7500.9|7485.9|2
1726845960000|2024-09-20 15:26:00|7502.3|7487.3|7504.5|7489.5|7504.5|7489.5|7502.3|7487.3|5
1726845970000|2024-09-20 15:26:10|7503.8|7488.8|7504|7489|7504|7489|7503.8|7488.8|9
1726845980000|2024-09-20 15:26:20|7505.2|7490.2|7506.3|7491.3|7506.3|7491.3|7505.2|7490.2|26
1726845990000|2024-09-20 15:26:30|7506.1|7491.1|7505.2|7490.2|7506.8|7491.8|7505.2|7490.2|11
1726846000000|2024-09-20 15:26:40|7505.8|7490.8|7508|7493|7508|7493|7505.8|7490.8|10
1726846010000|2024-09-20 15:26:50|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|3
1726846020000|2024-09-20 15:27:00|7509|7494|7509.2|7494.2|7509.2|7494.2|7508.5|7493.5|8
1726846030000|2024-09-20 15:27:10|7509.3|7494.3|7509.6|7494.6|7510.7|7495.7|7509.3|7494.3|13
1726846040000|2024-09-20 15:27:20|7509.8|7494.8|7509.7|7494.7|7510.1|7495.1|7509.7|7494.7|3
1726846050000|2024-09-20 15:27:30|7510.6|7495.6|7509.6|7494.6|7510.9|7495.9|7508.6|7493.6|22
1726846060000|2024-09-20 15:27:40|7509.3|7494.3|7509.9|7494.9|7509.9|7494.9|7509.3|7494.3|3
1726846070000|2024-09-20 15:27:50|7509.6|7494.6|7511.1|7496.1|7511.1|7496.1|7509.6|7494.6|24
1726846080000|2024-09-20 15:28:00|7510.6|7495.6|7510.3|7495.3|7510.6|7495.6|7510|7495|16
1726846090000|2024-09-20 15:28:10|7510|7495|7510.3|7495.3|7510.8|7495.8|7510|7495|7
1726846100000|2024-09-20 15:28:20|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7509.7|7494.7|7
1726846110000|2024-09-20 15:28:30|7511|7496|7511|7496|7511.2|7496.2|7510.2|7495.2|4
1726846120000|2024-09-20 15:28:40|7510.7|7495.7|7511|7496|7511|7496|7510.3|7495.3|2
1726846130000|2024-09-20 15:28:50|7511.3|7496.3|7511.8|7496.8|7511.8|7496.8|7511.2|7496.2|1
1726846140000|2024-09-20 15:29:00|7512|7497|7511.9|7496.9|7513.2|7498.2|7511.9|7496.9|14
1726846150000|2024-09-20 15:29:10|7511.7|7496.7|7510|7495|7512.7|7497.7|7510|7495|36
1726846160000|2024-09-20 15:29:20|7509.6|7494.6|7509.7|7494.7|7509.8|7494.8|7509|7494|16
1726846170000|2024-09-20 15:29:30|7510.3|7495.3|7511.3|7496.3|7511.3|7496.3|7510.3|7495.3|1
1726846180000|2024-09-20 15:29:40|7511.5|7496.5|7512.2|7497.2|7512.2|7497.2|7511.5|7496.5|5
1726846190000|2024-09-20 15:29:50|7512.5|7497.5|7513|7498|7513|7498|7512.5|7497.5|1
1726846200000|2024-09-20 15:30:00|7513.2|7498.2|7513.5|7498.5|7513.5|7498.5|7512.4|7497.4|9
1726846210000|2024-09-20 15:30:10|7513.4|7498.4|7511.9|7496.9|7513.5|7498.5|7511.9|7496.9|14
1726846220000|2024-09-20 15:30:20|7512.1|7497.1|7511.7|7496.7|7513|7498|7511.4|7496.4|4
1726846230000|2024-09-20 15:30:30|7512.3|7497.3|7513.5|7498.5|7513.5|7498.5|7512.3|7497.3|6
1726846250000|2024-09-20 15:30:50|7513.2|7498.2|7513.2|7498.2|7513.5|7498.5|7513.2|7498.2|11
1726846260000|2024-09-20 15:31:00|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513|7498|2
1726846270000|2024-09-20 15:31:10|7512.7|7497.7|7513.5|7498.5|7513.5|7498.5|7512.7|7497.7|1
1726846280000|2024-09-20 15:31:20|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512|7497|3
1726846290000|2024-09-20 15:31:30|7511.6|7496.6|7511.2|7496.2|7511.6|7496.6|7511.2|7496.2|4
1726846300000|2024-09-20 15:31:40|7511.8|7496.8|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|1
1726846310000|2024-09-20 15:31:50|7513|7498|7512.8|7497.8|7513|7498|7512.8|7497.8|0
1726846320000|2024-09-20 15:32:00|7512|7497|7512.3|7497.3|7512.3|7497.3|7512|7497|10
1726846330000|2024-09-20 15:32:10|7512.5|7497.5|7512.8|7497.8|7512.8|7497.8|7512.5|7497.5|0
1726846350000|2024-09-20 15:32:30|7512|7497|7512|7497|7512|7497|7512|7497|6
1726846360000|2024-09-20 15:32:40|7512.5|7497.5|7512.8|7497.8|7512.8|7497.8|7512.5|7497.5|0
1726846370000|2024-09-20 15:32:50|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|2
1726846380000|2024-09-20 15:33:00|7512|7497|7512|7497|7512|7497|7511.2|7496.2|3
1726846390000|2024-09-20 15:33:10|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|1
1726846400000|2024-09-20 15:33:20|7511.8|7496.8|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|2
1726846410000|2024-09-20 15:33:30|7512.7|7497.7|7513.5|7498.5|7513.5|7498.5|7512.7|7497.7|4
1726846420000|2024-09-20 15:33:40|7514|7499|7514|7499|7514|7499|7514|7499|1
1726846430000|2024-09-20 15:33:50|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|8
1726846440000|2024-09-20 15:34:00|7514.7|7499.7|7514.2|7499.2|7514.7|7499.7|7514.2|7499.2|14
1726846450000|2024-09-20 15:34:10|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|0
1726846470000|2024-09-20 15:34:30|7514.7|7499.7|7514.2|7499.2|7514.9|7499.9|7514.2|7499.2|10
1726846480000|2024-09-20 15:34:40|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7
1726846490000|2024-09-20 15:34:50|||||||||3
1726846500000|2024-09-20 15:35:00|7512.3|7497.3|7513.3|7498.3|7513.3|7498.3|7512.3|7497.3|31
1726846510000|2024-09-20 15:35:10|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|0
1726846520000|2024-09-20 15:35:20|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|0
1726846530000|2024-09-20 15:35:30|7514|7499|7514.5|7499.5|7514.5|7499.5|7514|7499|10
1726846540000|2024-09-20 15:35:40|7514.3|7499.3|7514|7499|7514.3|7499.3|7513.8|7498.8|11
1726846550000|2024-09-20 15:35:50|7513.3|7498.3|7513.5|7498.5|7513.5|7498.5|7513.3|7498.3|7
1726846560000|2024-09-20 15:36:00|7513.8|7498.8|7512.3|7497.3|7513.8|7498.8|7512.3|7497.3|2
1726846570000|2024-09-20 15:36:10|7510.4|7495.4|7509|7494|7510.4|7495.4|7508.2|7493.2|4
1726846580000|2024-09-20 15:36:20|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509|7494|2
1726846590000|2024-09-20 15:36:30|7509.8|7494.8|7511|7496|7511.2|7496.2|7509.8|7494.8|1
1726846600000|2024-09-20 15:36:40|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7510.5|7495.5|15
1726846610000|2024-09-20 15:36:50|7511.9|7496.9|7511.2|7496.2|7511.9|7496.9|7510.7|7495.7|1
1726846620000|2024-09-20 15:37:00|7511.4|7496.4|7511.9|7496.9|7511.9|7496.9|7511.4|7496.4|1
1726846630000|2024-09-20 15:37:10|7511.7|7496.7|7511.4|7496.4|7511.7|7496.7|7511.4|7496.4|0
1726846660000|2024-09-20 15:37:40|7510.8|7495.8|7509.7|7494.7|7510.8|7495.8|7509.7|7494.7|15
1726846670000|2024-09-20 15:37:50|7510.9|7495.9|7511.1|7496.1|7511.1|7496.1|7510.9|7495.9|5
1726846680000|2024-09-20 15:38:00|7510.8|7495.8|7511.1|7496.1|7511.1|7496.1|7510.2|7495.2|2
1726846690000|2024-09-20 15:38:10|7510.3|7495.3|7507.3|7492.3|7510.4|7495.4|7506.8|7491.8|21
1726846700000|2024-09-20 15:38:20|7507.1|7492.1|7507.1|7492.1|7507.6|7492.6|7507.1|7492.1|10
1726846720000|2024-09-20 15:38:40|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|2
1726846730000|2024-09-20 15:38:50|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|1
1726846740000|2024-09-20 15:39:00|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1726846750000|2024-09-20 15:39:10|7505.9|7490.9|7506.4|7491.4|7506.4|7491.4|7505.9|7490.9|5
1726846760000|2024-09-20 15:39:20|7507.1|7492.1|7506.7|7491.7|7507.1|7492.1|7506.7|7491.7|5
1726846780000|2024-09-20 15:39:40|7498.3|7483.3|7499.5|7484.5|7500.1|7485.1|7498.3|7483.3|24
1726846790000|2024-09-20 15:39:50|||||||||9
1726846800000|2024-09-20 15:40:00|7499|7484|7497.1|7482.1|7499|7484|7497.1|7482.1|4
1726846810000|2024-09-20 15:40:10|7496.3|7481.3|7498.8|7483.8|7498.8|7483.8|7496.3|7481.3|27
1726846820000|2024-09-20 15:40:20|7500.1|7485.1|7499.8|7484.8|7500.1|7485.1|7499.6|7484.6|0
1726846830000|2024-09-20 15:40:30|7499.6|7484.6|7499|7484|7499.6|7484.6|7499|7484|6
1726846840000|2024-09-20 15:40:40|7498.1|7483.1|7497.9|7482.9|7499.1|7484.1|7497.9|7482.9|5
1726846860000|2024-09-20 15:41:00|7497.6|7482.6|7499.1|7484.1|7499.1|7484.1|7497.6|7482.6|1
1726846870000|2024-09-20 15:41:10|7499.3|7484.3|7499.6|7484.6|7499.6|7484.6|7499.3|7484.3|4
1726846890000|2024-09-20 15:41:30|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|1
1726846900000|2024-09-20 15:41:40|7499.9|7484.9|7500.5|7485.5|7500.5|7485.5|7499.9|7484.9|1
1726846910000|2024-09-20 15:41:50|7500.1|7485.1|7497.9|7482.9|7500.1|7485.1|7497.9|7482.9|10
1726846920000|2024-09-20 15:42:00|7498.6|7483.6|7499.3|7484.3|7499.3|7484.3|7498.6|7483.6|1
1726846930000|2024-09-20 15:42:10|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|2
1726846940000|2024-09-20 15:42:20|||||||||6
1726846970000|2024-09-20 15:42:50|||||||||2
1726846980000|2024-09-20 15:43:00|7500.1|7485.1|7500.3|7485.3|7500.5|7485.5|7500.1|7485.1|7
1726846990000|2024-09-20 15:43:10|7500|7485|7501.3|7486.3|7501.3|7486.3|7500|7485|5
1726847000000|2024-09-20 15:43:20|7501|7486|7499.3|7484.3|7501|7486|7499.3|7484.3|14
1726847010000|2024-09-20 15:43:30|7499.5|7484.5|7499.3|7484.3|7499.5|7484.5|7499.3|7484.3|2
1726847020000|2024-09-20 15:43:40|7501|7486|7501|7486|7501|7486|7501|7486|2
1726847030000|2024-09-20 15:43:50|7500.6|7485.6|7501.3|7486.3|7501.3|7486.3|7500|7485|13
1726847040000|2024-09-20 15:44:00|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|1
1726847050000|2024-09-20 15:44:10|7500.4|7485.4|7501.3|7486.3|7501.3|7486.3|7500.4|7485.4|1
1726847060000|2024-09-20 15:44:20|7501.1|7486.1|7502.4|7487.4|7502.4|7487.4|7501.1|7486.1|11
1726847070000|2024-09-20 15:44:30|7502|7487|7502|7487|7502|7487|7502|7487|3
1726847080000|2024-09-20 15:44:40|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|0
1726847100000|2024-09-20 15:45:00|||||||||3
1726847110000|2024-09-20 15:45:10|7502.4|7487.4|7503.7|7488.7|7504|7489|7502.4|7487.4|4
1726847130000|2024-09-20 15:45:30|7502|7487|7502|7487|7502|7487|7502|7487|13
1726847140000|2024-09-20 15:45:40|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|1
1726847160000|2024-09-20 15:46:00|7502.4|7487.4|7503.5|7488.5|7503.5|7488.5|7502.4|7487.4|2
1726847170000|2024-09-20 15:46:10|||||||||3
1726847180000|2024-09-20 15:46:20|7503.3|7488.3|7503.1|7488.1|7503.3|7488.3|7503.1|7488.1|2
1726847190000|2024-09-20 15:46:30|7502.7|7487.7|7502.3|7487.3|7502.7|7487.7|7501.6|7486.6|42
1726847200000|2024-09-20 15:46:40|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.4|7487.4|0
1726847210000|2024-09-20 15:46:50|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.6|7487.6|3
1726847220000|2024-09-20 15:47:00|7503.5|7488.5|7503.3|7488.3|7503.8|7488.8|7503.1|7488.1|3
1726847230000|2024-09-20 15:47:10|7503|7488|7503|7488|7503|7488|7503|7488|0
1726847240000|2024-09-20 15:47:20|||||||||1
1726847250000|2024-09-20 15:47:30|7504.5|7489.5|7505.6|7490.6|7505.6|7490.6|7504.5|7489.5|2
1726847280000|2024-09-20 15:48:00|7505.4|7490.4|7505.6|7490.6|7505.6|7490.6|7505.1|7490.1|0
1726847290000|2024-09-20 15:48:10|7504.6|7489.6|7505.8|7490.8|7505.8|7490.8|7504.6|7489.6|19
1726847300000|2024-09-20 15:48:20|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|0
1726847310000|2024-09-20 15:48:30|||||||||4
1726847330000|2024-09-20 15:48:50|7505.9|7490.9|7508.3|7493.3|7508.3|7493.3|7505.9|7490.9|2
1726847360000|2024-09-20 15:49:20|||||||||2
1726847370000|2024-09-20 15:49:30|7508.8|7493.8|7509.8|7494.8|7510|7495|7508.8|7493.8|1
1726847380000|2024-09-20 15:49:40|7510|7495|7510.3|7495.3|7510.3|7495.3|7510|7495|11
1726847390000|2024-09-20 15:49:50|7510|7495|7509.1|7494.1|7510|7495|7509.1|7494.1|4
1726847400000|2024-09-20 15:50:00|7510|7495|7510|7495|7510.3|7495.3|7509.8|7494.8|3
1726847410000|2024-09-20 15:50:10|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|1
1726847420000|2024-09-20 15:50:20|7510.5|7495.5|7511.3|7496.3|7511.3|7496.3|7510.5|7495.5|0
1726847440000|2024-09-20 15:50:40|||||||||1
1726847450000|2024-09-20 15:50:50|||||||||1
1726847460000|2024-09-20 15:51:00|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|11
1726847470000|2024-09-20 15:51:10|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1726847480000|2024-09-20 15:51:20|7511|7496|7511.6|7496.6|7511.6|7496.6|7510.8|7495.8|10
1726847490000|2024-09-20 15:51:30|7511.4|7496.4|7510.4|7495.4|7511.4|7496.4|7510.4|7495.4|3
1726847500000|2024-09-20 15:51:40|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|5
1726847510000|2024-09-20 15:51:50|7510.1|7495.1|7510.7|7495.7|7510.7|7495.7|7510.1|7495.1|0
1726847520000|2024-09-20 15:52:00|7509.6|7494.6|7508.9|7493.9|7509.6|7494.6|7508.9|7493.9|11
1726847530000|2024-09-20 15:52:10|7509.1|7494.1|7509.7|7494.7|7509.7|7494.7|7509.1|7494.1|0
1726847540000|2024-09-20 15:52:20|7509.9|7494.9|7509.4|7494.4|7509.9|7494.9|7509.4|7494.4|6
1726847560000|2024-09-20 15:52:40|7509.2|7494.2|7509.2|7494.2|7509.4|7494.4|7509.2|7494.2|1
1726847570000|2024-09-20 15:52:50|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|2
1726847590000|2024-09-20 15:53:10|7509|7494|7508.2|7493.2|7509.3|7494.3|7507.9|7492.9|8
1726847600000|2024-09-20 15:53:20|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|2
1726847620000|2024-09-20 15:53:40|7509.3|7494.3|7508.7|7493.7|7509.3|7494.3|7508.7|7493.7|14
1726847630000|2024-09-20 15:53:50|7508.9|7493.9|7510.2|7495.2|7510.2|7495.2|7508.9|7493.9|1
1726847650000|2024-09-20 15:54:10|7509.6|7494.6|7510.2|7495.2|7510.2|7495.2|7509.6|7494.6|6
1726847670000|2024-09-20 15:54:30|||||||||1
1726847700000|2024-09-20 15:55:00|7512.1|7497.1|7512.4|7497.4|7512.4|7497.4|7512.1|7497.1|28
1726847710000|2024-09-20 15:55:10|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7510.6|7495.6|14
1726847720000|2024-09-20 15:55:20|7511|7496|7511|7496|7511|7496|7511|7496|0
1726847730000|2024-09-20 15:55:30|||||||||1
1726847750000|2024-09-20 15:55:50|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7510.4|7495.4|11
1726847780000|2024-09-20 15:56:20|7511|7496|7509.9|7494.9|7511|7496|7509.7|7494.7|1
1726847790000|2024-09-20 15:56:30|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|0
1726847800000|2024-09-20 15:56:40|7511|7496|7511.2|7496.2|7511.2|7496.2|7511|7496|6
1726847810000|2024-09-20 15:56:50|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|9
1726847820000|2024-09-20 15:57:00|7511.6|7496.6|7511.4|7496.4|7511.6|7496.6|7511.4|7496.4|18
1726847830000|2024-09-20 15:57:10|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7510.8|7495.8|5
1726847840000|2024-09-20 15:57:20|7511|7496|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|3
1726847850000|2024-09-20 15:57:30|||||||||2
1726847860000|2024-09-20 15:57:40|7511.1|7496.1|7510|7495|7511.1|7496.1|7510|7495|6
1726847880000|2024-09-20 15:58:00|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|0
1726847890000|2024-09-20 15:58:10|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1726847900000|2024-09-20 15:58:20|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|1
1726847910000|2024-09-20 15:58:30|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1726847920000|2024-09-20 15:58:40|7510|7495|7510.3|7495.3|7510.3|7495.3|7510|7495|6
1726847940000|2024-09-20 15:59:00|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|1
1726847950000|2024-09-20 15:59:10|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.4|7496.4|4
1726847960000|2024-09-20 15:59:20|7511.4|7496.4|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|4
1726847970000|2024-09-20 15:59:30|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|31
1726847980000|2024-09-20 15:59:40|7511.7|7496.7|7510.8|7495.8|7512|7497|7510.4|7495.4|5
1726847990000|2024-09-20 15:59:50|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|0
1726848000000|2024-09-20 16:00:00|7511.8|7496.8|7512|7497|7512|7497|7511.8|7496.8|12
1726848030000|2024-09-20 16:00:30|||||||||4
1726848040000|2024-09-20 16:00:40|7511.6|7496.6|7512|7497|7512|7497|7511.6|7496.6|65
1726848050000|2024-09-20 16:00:50|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|5
1726848060000|2024-09-20 16:01:00|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|1
1726848080000|2024-09-20 16:01:20|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|3
1726848090000|2024-09-20 16:01:30|7510.7|7495.7|7511|7496|7511|7496|7510.7|7495.7|3
1726848100000|2024-09-20 16:01:40|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|4
1726848120000|2024-09-20 16:02:00|7512|7497|7511|7496|7512.4|7497.4|7511|7496|7
1726848140000|2024-09-20 16:02:20|7510.7|7495.7|7511.8|7496.8|7511.8|7496.8|7510.5|7495.5|4
1726848150000|2024-09-20 16:02:30|7511.5|7496.5|7507.5|7492.5|7511.8|7496.8|7507.5|7492.5|5
1726848160000|2024-09-20 16:02:40|7507.2|7492.2|7504.9|7489.9|7507.2|7492.2|7504.9|7489.9|8
1726848170000|2024-09-20 16:02:50|7505.4|7490.4|7505.2|7490.2|7505.5|7490.5|7505.2|7490.2|2
1726848180000|2024-09-20 16:03:00|7505.5|7490.5|7505.7|7490.7|7505.7|7490.7|7505.5|7490.5|16
1726848190000|2024-09-20 16:03:10|7504.7|7489.7|7504.4|7489.4|7504.7|7489.7|7504.4|7489.4|11
1726848200000|2024-09-20 16:03:20|7505|7490|7505|7490|7505|7490|7505|7490|4
1726848210000|2024-09-20 16:03:30|||||||||7
1726848220000|2024-09-20 16:03:40|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|1
1726848230000|2024-09-20 16:03:50|7505|7490|7505|7490|7505|7490|7505|7490|4
1726848240000|2024-09-20 16:04:00|||||||||7
1726848250000|2024-09-20 16:04:10|7506.2|7491.2|7507.8|7492.8|7507.8|7492.8|7506.2|7491.2|6
1726848260000|2024-09-20 16:04:20|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|1
1726848270000|2024-09-20 16:04:30|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|0
1726848290000|2024-09-20 16:04:50|7508.7|7493.7|7509.4|7494.4|7509.4|7494.4|7508.7|7493.7|9
1726848300000|2024-09-20 16:05:00|7509.6|7494.6|7511.3|7496.3|7511.3|7496.3|7509.6|7494.6|4
1726848310000|2024-09-20 16:05:10|7511.6|7496.6|7511.8|7496.8|7511.8|7496.8|7511.6|7496.6|0
1726848330000|2024-09-20 16:05:30|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1726848340000|2024-09-20 16:05:40|7511.8|7496.8|7511.6|7496.6|7512.5|7497.5|7511.6|7496.6|10
1726848350000|2024-09-20 16:05:50|7511.8|7496.8|7512|7497|7512|7497|7511.8|7496.8|2
1726848390000|2024-09-20 16:06:30|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|1
1726848400000|2024-09-20 16:06:40|7512|7497|7512|7497|7512|7497|7512|7497|0
1726848410000|2024-09-20 16:06:50|7511.8|7496.8|7512|7497|7512|7497|7511.8|7496.8|1
1726848430000|2024-09-20 16:07:10|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|0
1726848440000|2024-09-20 16:07:20|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|1
1726848450000|2024-09-20 16:07:30|||||||||4
1726848480000|2024-09-20 16:08:00|7511.3|7496.3|7512.6|7497.6|7512.8|7497.8|7511.3|7496.3|16
1726848490000|2024-09-20 16:08:10|7512|7497|7509.4|7494.4|7512|7497|7509.4|7494.4|25
1726848510000|2024-09-20 16:08:30|7509.7|7494.7|7509.4|7494.4|7509.7|7494.7|7509.4|7494.4|0
1726848520000|2024-09-20 16:08:40|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|0
1726848530000|2024-09-20 16:08:50|7509.9|7494.9|7509.6|7494.6|7509.9|7494.9|7509.4|7494.4|3
1726848540000|2024-09-20 16:09:00|7509.4|7494.4|7508.9|7493.9|7509.4|7494.4|7508.9|7493.9|5
1726848550000|2024-09-20 16:09:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7507.2|7492.2|13
1726848560000|2024-09-20 16:09:20|7507.7|7492.7|7507.2|7492.2|7507.7|7492.7|7507.2|7492.2|5
1726848570000|2024-09-20 16:09:30|||||||||1
1726848580000|2024-09-20 16:09:40|7507.5|7492.5|7506|7491|7507.5|7492.5|7505.8|7490.8|14
1726848590000|2024-09-20 16:09:50|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.2|7491.2|0
1726848600000|2024-09-20 16:10:00|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|0
1726848610000|2024-09-20 16:10:10|7506.5|7491.5|7506|7491|7506.5|7491.5|7506|7491|15
1726848620000|2024-09-20 16:10:20|7506.5|7491.5|7506.1|7491.1|7506.5|7491.5|7506.1|7491.1|7
1726848630000|2024-09-20 16:10:30|7506.4|7491.4|7506.2|7491.2|7506.4|7491.4|7506.2|7491.2|0
1726848640000|2024-09-20 16:10:40|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1726848650000|2024-09-20 16:10:50|7506.5|7491.5|7506.7|7491.7|7506.7|7491.7|7506.5|7491.5|1
1726848660000|2024-09-20 16:11:00|7506.5|7491.5|7506.7|7491.7|7506.7|7491.7|7506.5|7491.5|0
1726848670000|2024-09-20 16:11:10|7507|7492|7507.5|7492.5|7507.5|7492.5|7507|7492|1
1726848680000|2024-09-20 16:11:20|||||||||1
1726848700000|2024-09-20 16:11:40|||||||||1
1726848720000|2024-09-20 16:12:00|||||||||1
1726848730000|2024-09-20 16:12:10|7507.3|7492.3|7503.4|7488.4|7507.3|7492.3|7503.4|7488.4|19
1726848740000|2024-09-20 16:12:20|7504|7489|7504.4|7489.4|7504.4|7489.4|7504|7489|1
1726848750000|2024-09-20 16:12:30|7503.8|7488.8|7504.8|7489.8|7504.8|7489.8|7503.8|7488.8|6
1726848760000|2024-09-20 16:12:40|7505.4|7490.4|7504.8|7489.8|7505.6|7490.6|7504.8|7489.8|1
1726848790000|2024-09-20 16:13:10|7504.5|7489.5|7503.6|7488.6|7504.5|7489.5|7503.6|7488.6|7
1726848800000|2024-09-20 16:13:20|7501|7486|7501.8|7486.8|7501.8|7486.8|7501|7486|1
1726848820000|2024-09-20 16:13:40|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|0
1726848830000|2024-09-20 16:13:50|7502.4|7487.4|7499.8|7484.8|7502.6|7487.6|7499.8|7484.8|14
1726848840000|2024-09-20 16:14:00|7500.1|7485.1|7500.6|7485.6|7500.6|7485.6|7500.1|7485.1|0
1726848850000|2024-09-20 16:14:10|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|1
1726848870000|2024-09-20 16:14:30|7500|7485|7499.2|7484.2|7500|7485|7499.2|7484.2|1
1726848880000|2024-09-20 16:14:40|||||||||3
1726848900000|2024-09-20 16:15:00|||||||||3
1726848910000|2024-09-20 16:15:10|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|2
1726848940000|2024-09-20 16:15:40|7500.5|7485.5|7502.1|7487.1|7502.1|7487.1|7500.5|7485.5|7
1726848960000|2024-09-20 16:16:00|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|0
1726848970000|2024-09-20 16:16:10|7501.6|7486.6|7500.4|7485.4|7501.6|7486.6|7500.4|7485.4|7
1726848980000|2024-09-20 16:16:20|||||||||1
1726848990000|2024-09-20 16:16:30|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|3
1726849010000|2024-09-20 16:16:50|||||||||1
1726849020000|2024-09-20 16:17:00|7501.2|7486.2|7501.1|7486.1|7501.4|7486.4|7500.9|7485.9|5
1726849030000|2024-09-20 16:17:10|||||||||1
1726849060000|2024-09-20 16:17:40|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|2
1726849070000|2024-09-20 16:17:50|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7500.9|7485.9|7
1726849080000|2024-09-20 16:18:00|7501.3|7486.3|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|12
1726849090000|2024-09-20 16:18:10|7501.4|7486.4|7502.4|7487.4|7502.6|7487.6|7501.4|7486.4|7
1726849110000|2024-09-20 16:18:30|||||||||1
1726849130000|2024-09-20 16:18:50|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7
1726849140000|2024-09-20 16:19:00|7502.1|7487.1|7501.9|7486.9|7502.1|7487.1|7501.9|7486.9|0
1726849150000|2024-09-20 16:19:10|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|10
1726849160000|2024-09-20 16:19:20|||||||||1
1726849180000|2024-09-20 16:19:40|||||||||2
1726849190000|2024-09-20 16:19:50|7499.9|7484.9|7498.4|7483.4|7500.1|7485.1|7498.1|7483.1|6
1726849200000|2024-09-20 16:20:00|7497.8|7482.8|7496.7|7481.7|7497.8|7482.8|7496|7481|7
1726849230000|2024-09-20 16:20:30|7497|7482|7497|7482|7497|7482|7497|7482|0
1726849250000|2024-09-20 16:20:50|7495.4|7480.4|7494|7479|7495.4|7480.4|7494|7479|10
1726849270000|2024-09-20 16:21:10|7494.3|7479.3|7494.3|7479.3|7494.6|7479.6|7494.3|7479.3|10
1726849280000|2024-09-20 16:21:20|7492.6|7477.6|7487.5|7472.5|7493.6|7478.6|7487.1|7472.1|61
1726849290000|2024-09-20 16:21:30|7486|7471|7487|7472|7487|7472|7484.9|7469.9|6
1726849300000|2024-09-20 16:21:40|7486.4|7471.4|7487|7472|7487.2|7472.2|7486.4|7471.4|2
1726849310000|2024-09-20 16:21:50|7487.2|7472.2|7486.6|7471.6|7487.2|7472.2|7486.5|7471.5|5
1726849320000|2024-09-20 16:22:00|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|2
1726849330000|2024-09-20 16:22:10|7485.3|7470.3|7484.4|7469.4|7485.3|7470.3|7484.4|7469.4|1
1726849340000|2024-09-20 16:22:20|7481.7|7466.7|7481.5|7466.5|7481.7|7466.7|7481.3|7466.3|4
1726849350000|2024-09-20 16:22:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7480.5|7465.5|3
1726849360000|2024-09-20 16:22:40|7479.6|7464.6|7480.4|7465.4|7480.4|7465.4|7479.6|7464.6|2
1726849370000|2024-09-20 16:22:50|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|2
1726849380000|2024-09-20 16:23:00|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7480.6|7465.6|0
1726849410000|2024-09-20 16:23:30|7481.8|7466.8|7486.7|7471.7|7486.7|7471.7|7481.8|7466.8|21
1726849420000|2024-09-20 16:23:40|7486.4|7471.4|7485.4|7470.4|7486.4|7471.4|7485.4|7470.4|4
1726849430000|2024-09-20 16:23:50|7485.9|7470.9|7486.9|7471.9|7486.9|7471.9|7485.9|7470.9|0
1726849440000|2024-09-20 16:24:00|7486.4|7471.4|7483.4|7468.4|7486.4|7471.4|7483.4|7468.4|4
1726849450000|2024-09-20 16:24:10|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.4|7468.4|1
1726849460000|2024-09-20 16:24:20|7483.8|7468.8|7484.4|7469.4|7484.4|7469.4|7483.8|7468.8|0
1726849470000|2024-09-20 16:24:30|7485.4|7470.4|7483.2|7468.2|7485.7|7470.7|7483.2|7468.2|2
1726849480000|2024-09-20 16:24:40|7483.8|7468.8|7484.4|7469.4|7484.4|7469.4|7483.8|7468.8|2
1726849490000|2024-09-20 16:24:50|7484.2|7469.2|7484.2|7469.2|7484.4|7469.4|7484.2|7469.2|1
1726849500000|2024-09-20 16:25:00|7483.2|7468.2|7481.9|7466.9|7483.2|7468.2|7481|7466|9
1726849510000|2024-09-20 16:25:10|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|2
1726849530000|2024-09-20 16:25:30|7482|7467|7482|7467|7482|7467|7482|7467|0
1726849540000|2024-09-20 16:25:40|7481.7|7466.7|7483|7468|7483|7468|7481.7|7466.7|2
1726849550000|2024-09-20 16:25:50|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|3
1726849560000|2024-09-20 16:26:00|7482.9|7467.9|7482.9|7467.9|7483.1|7468.1|7482.9|7467.9|4
1726849570000|2024-09-20 16:26:10|7480|7465|7480.2|7465.2|7480.2|7465.2|7479.8|7464.8|13
1726849580000|2024-09-20 16:26:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|2
1726849590000|2024-09-20 16:26:30|7480|7465|7480|7465|7480.2|7465.2|7480|7465|2
1726849600000|2024-09-20 16:26:40|7480.7|7465.7|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|2
1726849610000|2024-09-20 16:26:50|||||||||1
1726849620000|2024-09-20 16:27:00|7481|7466|7476.1|7461.1|7481|7466|7476.1|7461.1|8
1726849630000|2024-09-20 16:27:10|7476.9|7461.9|7477.1|7462.1|7477.8|7462.8|7476.9|7461.9|4
1726849640000|2024-09-20 16:27:20|7477.7|7462.7|7478.8|7463.8|7478.8|7463.8|7477.7|7462.7|8
1726849650000|2024-09-20 16:27:30|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|2
1726849660000|2024-09-20 16:27:40|7480.1|7465.1|7480.2|7465.2|7481.2|7466.2|7479.8|7464.8|11
1726849670000|2024-09-20 16:27:50|7480.7|7465.7|7480.1|7465.1|7480.7|7465.7|7479.9|7464.9|1
1726849680000|2024-09-20 16:28:00|7479.7|7464.7|7478.7|7463.7|7479.7|7464.7|7477.4|7462.4|15
1726849690000|2024-09-20 16:28:10|7478.5|7463.5|7477.7|7462.7|7478.5|7463.5|7476.9|7461.9|4
1726849700000|2024-09-20 16:28:20|7478|7463|7478|7463|7478|7463|7478|7463|4
1726849720000|2024-09-20 16:28:40|7478.2|7463.2|7478|7463|7478.5|7463.5|7478|7463|0
1726849730000|2024-09-20 16:28:50|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|1
1726849740000|2024-09-20 16:29:00|7477.8|7462.8|7479|7464|7479|7464|7477.8|7462.8|1
1726849750000|2024-09-20 16:29:10|7478.8|7463.8|7478.7|7463.7|7478.8|7463.8|7478.4|7463.4|1
1726849760000|2024-09-20 16:29:20|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|1
1726849770000|2024-09-20 16:29:30|7478.7|7463.7|7480.5|7465.5|7480.5|7465.5|7478.7|7463.7|1
1726849780000|2024-09-20 16:29:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1726849800000|2024-09-20 16:30:00|7480.5|7465.5|7480.8|7465.8|7481.7|7466.7|7479.2|7464.2|12
1726849810000|2024-09-20 16:30:10|7480.5|7465.5|7481.5|7466.5|7481.5|7466.5|7480.5|7465.5|2
1726849820000|2024-09-20 16:30:20|||||||||1
1726849850000|2024-09-20 16:30:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|4
1726849870000|2024-09-20 16:31:10|7483.9|7468.9|7484.5|7469.5|7484.5|7469.5|7483.9|7468.9|4
1726849880000|2024-09-20 16:31:20|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|2
1726849890000|2024-09-20 16:31:30|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7483.2|7468.2|0
1726849900000|2024-09-20 16:31:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1726849910000|2024-09-20 16:31:50|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1726849920000|2024-09-20 16:32:00|7479.7|7464.7|7478.5|7463.5|7479.7|7464.7|7478.5|7463.5|4
1726849930000|2024-09-20 16:32:10|7478.8|7463.8|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|6
1726849940000|2024-09-20 16:32:20|7479.1|7464.1|7478.5|7463.5|7479.1|7464.1|7478.5|7463.5|3
1726849970000|2024-09-20 16:32:50|||||||||1
1726849980000|2024-09-20 16:33:00|7478.3|7463.3|7478.3|7463.3|7478.5|7463.5|7478.3|7463.3|6
1726849990000|2024-09-20 16:33:10|7478|7463|7475.8|7460.8|7478|7463|7475.8|7460.8|1
1726850000000|2024-09-20 16:33:20|7476.5|7461.5|7476.1|7461.1|7477.6|7462.6|7476.1|7461.1|5
1726850010000|2024-09-20 16:33:30|7476.3|7461.3|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|0
1726850020000|2024-09-20 16:33:40|||||||||2
1726850030000|2024-09-20 16:33:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1726850040000|2024-09-20 16:34:00|7475.6|7460.6|7475.8|7460.8|7476.3|7461.3|7475.6|7460.6|12
1726850050000|2024-09-20 16:34:10|||||||||2
1726850060000|2024-09-20 16:34:20|||||||||2
1726850070000|2024-09-20 16:34:30|7475.6|7460.6|7471.7|7456.7|7475.6|7460.6|7471.7|7456.7|1
1726850080000|2024-09-20 16:34:40|7471.1|7456.1|7471.8|7456.8|7471.8|7456.8|7471.1|7456.1|1
1726850090000|2024-09-20 16:34:50|7471.1|7456.1|7468.6|7453.6|7471.3|7456.3|7467.4|7452.4|9
1726850100000|2024-09-20 16:35:00|7468.3|7453.3|7470|7455|7470|7455|7468.3|7453.3|12
1726850110000|2024-09-20 16:35:10|7471.2|7456.2|7474.7|7459.7|7474.7|7459.7|7471.2|7456.2|13
1726850120000|2024-09-20 16:35:20|7475|7460|7475.3|7460.3|7475.3|7460.3|7473.7|7458.7|3
1726850130000|2024-09-20 16:35:30|7474.9|7459.9|7473.5|7458.5|7474.9|7459.9|7473.5|7458.5|3
1726850140000|2024-09-20 16:35:40|7471.5|7456.5|7472|7457|7472|7457|7471.5|7456.5|2
1726850150000|2024-09-20 16:35:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1726850160000|2024-09-20 16:36:00|7472.8|7457.8|7473|7458|7473.2|7458.2|7472.8|7457.8|2
1726850170000|2024-09-20 16:36:10|||||||||2
1726850180000|2024-09-20 16:36:20|||||||||2
1726850190000|2024-09-20 16:36:30|7473.6|7458.6|7473.5|7458.5|7474.5|7459.5|7473.3|7458.3|24
1726850200000|2024-09-20 16:36:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1726850220000|2024-09-20 16:37:00|7473.8|7458.8|7476.2|7461.2|7476.8|7461.8|7473.8|7458.8|9
1726850230000|2024-09-20 16:37:10|7474.7|7459.7|7474|7459|7474.7|7459.7|7473.7|7458.7|8
1726850240000|2024-09-20 16:37:20|7474.2|7459.2|7475.2|7460.2|7475.2|7460.2|7474.2|7459.2|0
1726850250000|2024-09-20 16:37:30|7475.4|7460.4|7476.5|7461.5|7476.5|7461.5|7475.4|7460.4|1
1726850280000|2024-09-20 16:38:00|7474.4|7459.4|7474|7459|7474.5|7459.5|7474|7459|3
1726850300000|2024-09-20 16:38:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1726850330000|2024-09-20 16:38:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|2
1726850360000|2024-09-20 16:39:20|7473.6|7458.6|7472.3|7457.3|7473.6|7458.6|7472.3|7457.3|15
1726850370000|2024-09-20 16:39:30|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|1
1726850390000|2024-09-20 16:39:50|7470.9|7455.9|7466.7|7451.7|7470.9|7455.9|7466.7|7451.7|8
1726850400000|2024-09-20 16:40:00|7467.7|7452.7|7468|7453|7468|7453|7467.4|7452.4|6
1726850410000|2024-09-20 16:40:10|7468.9|7453.9|7468.4|7453.4|7469.2|7454.2|7467.9|7452.9|8
1726850430000|2024-09-20 16:40:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1726850440000|2024-09-20 16:40:40|7467|7452|7467|7452|7467|7452|7467|7452|3
1726850460000|2024-09-20 16:41:00|7467.3|7452.3|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|1
1726850480000|2024-09-20 16:41:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|2
1726850500000|2024-09-20 16:41:40|7467.3|7452.3|7470.5|7455.5|7470.5|7455.5|7467.3|7452.3|6
1726850510000|2024-09-20 16:41:50|7470.7|7455.7|7470.2|7455.2|7471|7456|7469.3|7454.3|7
1726850520000|2024-09-20 16:42:00|7469.7|7454.7|7471.4|7456.4|7471.4|7456.4|7469.7|7454.7|1
1726850530000|2024-09-20 16:42:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1726850540000|2024-09-20 16:42:20|7472.1|7457.1|7472.7|7457.7|7472.7|7457.7|7472.1|7457.1|0
1726850550000|2024-09-20 16:42:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1726850560000|2024-09-20 16:42:40|7472.6|7457.6|7473.2|7458.2|7473.2|7458.2|7471.2|7456.2|4
1726850580000|2024-09-20 16:43:00|7472.6|7457.6|7471.7|7456.7|7472.6|7457.6|7471.7|7456.7|2
1726850590000|2024-09-20 16:43:10|7471.5|7456.5|7471|7456|7471.5|7456.5|7470.7|7455.7|3
1726850600000|2024-09-20 16:43:20|7472.7|7457.7|7473.3|7458.3|7473.3|7458.3|7471.9|7456.9|12
1726850620000|2024-09-20 16:43:40|7473.1|7458.1|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|1
1726850630000|2024-09-20 16:43:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|2
1726850640000|2024-09-20 16:44:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1726850650000|2024-09-20 16:44:10|7474.7|7459.7|7478.5|7463.5|7478.5|7463.5|7474.7|7459.7|4
1726850670000|2024-09-20 16:44:30|7477.9|7462.9|7479|7464|7479|7464|7477.9|7462.9|1
1726850680000|2024-09-20 16:44:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1726850690000|2024-09-20 16:44:50|7479.5|7464.5|7480|7465|7480|7465|7479.5|7464.5|3
1726850700000|2024-09-20 16:45:00|7480.2|7465.2|7482.2|7467.2|7482.2|7467.2|7480.2|7465.2|19
1726850710000|2024-09-20 16:45:10|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.7|7466.7|0
1726850720000|2024-09-20 16:45:20|7481.8|7466.8|7482.4|7467.4|7482.4|7467.4|7481.8|7466.8|10
1726850730000|2024-09-20 16:45:30|7481.8|7466.8|7482.4|7467.4|7482.4|7467.4|7481.6|7466.6|5
1726850740000|2024-09-20 16:45:40|||||||||13
1726850750000|2024-09-20 16:45:50|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|2
1726850760000|2024-09-20 16:46:00|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.3|7468.3|1
1726850770000|2024-09-20 16:46:10|7483.8|7468.8|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|2
1726850780000|2024-09-20 16:46:20|7483.7|7468.7|7483.8|7468.8|7483.8|7468.8|7483.7|7468.7|15
1726850790000|2024-09-20 16:46:30|7483.6|7468.6|7482.9|7467.9|7483.6|7468.6|7482.3|7467.3|3
1726850800000|2024-09-20 16:46:40|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|3
1726850810000|2024-09-20 16:46:50|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7481.9|7466.9|2
1726850820000|2024-09-20 16:47:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1726850830000|2024-09-20 16:47:10|7482.6|7467.6|7480.6|7465.6|7482.6|7467.6|7480.4|7465.4|4
1726850850000|2024-09-20 16:47:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1726850870000|2024-09-20 16:47:50|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1726850880000|2024-09-20 16:48:00|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480|7465|4
1726850900000|2024-09-20 16:48:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1726850940000|2024-09-20 16:49:00|7479.8|7464.8|7477.2|7462.2|7479.8|7464.8|7477.2|7462.2|8
1726850950000|2024-09-20 16:49:10|7476.1|7461.1|7476.5|7461.5|7476.7|7461.7|7476.1|7461.1|4
1726850960000|2024-09-20 16:49:20|7476.2|7461.2|7474.6|7459.6|7476.2|7461.2|7474.6|7459.6|17
1726850970000|2024-09-20 16:49:30|7474.4|7459.4|7473.3|7458.3|7474.4|7459.4|7472.5|7457.5|2
1726850980000|2024-09-20 16:49:40|7473.6|7458.6|7470.6|7455.6|7473.6|7458.6|7470.6|7455.6|2
1726850990000|2024-09-20 16:49:50|7470.9|7455.9|7473.6|7458.6|7473.8|7458.8|7470.9|7455.9|6
1726851000000|2024-09-20 16:50:00|7473.8|7458.8|7474|7459|7474|7459|7473.6|7458.6|2
1726851010000|2024-09-20 16:50:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1726851020000|2024-09-20 16:50:20|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|6
1726851030000|2024-09-20 16:50:30|7474|7459|7474.1|7459.1|7474.6|7459.6|7474|7459|6
1726851040000|2024-09-20 16:50:40|7472.6|7457.6|7473.6|7458.6|7473.6|7458.6|7472.6|7457.6|4
1726851050000|2024-09-20 16:50:50|||||||||1
1726851060000|2024-09-20 16:51:00|7473.3|7458.3|7475.3|7460.3|7475.5|7460.5|7473.3|7458.3|3
1726851070000|2024-09-20 16:51:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1726851080000|2024-09-20 16:51:20|7477.9|7462.9|7477.1|7462.1|7477.9|7462.9|7477.1|7462.1|4
1726851090000|2024-09-20 16:51:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1726851120000|2024-09-20 16:52:00|7476.5|7461.5|7477.2|7462.2|7477.2|7462.2|7476.5|7461.5|7
1726851130000|2024-09-20 16:52:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|4
1726851150000|2024-09-20 16:52:30|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|2
1726851160000|2024-09-20 16:52:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1726851170000|2024-09-20 16:52:50|7475.7|7460.7|7476.2|7461.2|7476.2|7461.2|7475.7|7460.7|4
1726851180000|2024-09-20 16:53:00|7476.4|7461.4|7476.4|7461.4|7476.9|7461.9|7476.1|7461.1|9
1726851190000|2024-09-20 16:53:10|7476.6|7461.6|7477.2|7462.2|7477.2|7462.2|7476.6|7461.6|5
1726851200000|2024-09-20 16:53:20|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.2|7461.2|7
1726851210000|2024-09-20 16:53:30|7476.2|7461.2|7475.9|7460.9|7476.5|7461.5|7475.9|7460.9|7
1726851220000|2024-09-20 16:53:40|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|1
1726851230000|2024-09-20 16:53:50|7476.9|7461.9|7477.8|7462.8|7477.8|7462.8|7476.9|7461.9|15
1726851250000|2024-09-20 16:54:10|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|1
1726851270000|2024-09-20 16:54:30|7476.5|7461.5|7477.8|7462.8|7477.8|7462.8|7476.5|7461.5|11
1726851290000|2024-09-20 16:54:50|7476.6|7461.6|7477.8|7462.8|7477.8|7462.8|7476.6|7461.6|4
1726851300000|2024-09-20 16:55:00|7478.1|7463.1|7479.7|7464.7|7479.7|7464.7|7477.8|7462.8|3
1726851310000|2024-09-20 16:55:10|7480|7465|7480|7465|7480|7465|7480|7465|0
1726851320000|2024-09-20 16:55:20|||||||||3
1726851340000|2024-09-20 16:55:40|7475.8|7460.8|7476.8|7461.8|7476.8|7461.8|7475.8|7460.8|6
1726851350000|2024-09-20 16:55:50|||||||||1
1726851360000|2024-09-20 16:56:00|7477|7462|7477|7462|7477|7462|7477|7462|0
1726851400000|2024-09-20 16:56:40|7477.7|7462.7|7478|7463|7478.2|7463.2|7477.7|7462.7|2
1726851410000|2024-09-20 16:56:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1726851420000|2024-09-20 16:57:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1726851440000|2024-09-20 16:57:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1726851450000|2024-09-20 16:57:30|7478.3|7463.3|7479.3|7464.3|7479.3|7464.3|7478.3|7463.3|1
1726851480000|2024-09-20 16:58:00|7479|7464|7479|7464|7479|7464|7479|7464|9
1726851490000|2024-09-20 16:58:10|7479.2|7464.2|7480|7465|7480|7465|7479.2|7464.2|2
1726851500000|2024-09-20 16:58:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1726851510000|2024-09-20 16:58:30|7480|7465|7479|7464|7480|7465|7479|7464|11
1726851520000|2024-09-20 16:58:40|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|1
1726851540000|2024-09-20 16:59:00|7479.3|7464.3|7480.3|7465.3|7480.3|7465.3|7479.3|7464.3|1
1726851570000|2024-09-20 16:59:30|7479.4|7464.4|7477.6|7462.6|7479.4|7464.4|7477.6|7462.6|3
1726851580000|2024-09-20 16:59:40|7477.8|7462.8|7475.8|7460.8|7477.8|7462.8|7475.1|7460.1|2
1726851590000|2024-09-20 16:59:50|7476.8|7461.8|7475.1|7460.1|7478.8|7463.8|7474.7|7459.7|6
1726851600000|2024-09-20 17:00:00|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|1
1726851610000|2024-09-20 17:00:10|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|0
1726851620000|2024-09-20 17:00:20|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|2
1726851630000|2024-09-20 17:00:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1726851640000|2024-09-20 17:00:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1726851660000|2024-09-20 17:01:00|||||||||1
1726851670000|2024-09-20 17:01:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|2
1726851690000|2024-09-20 17:01:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1726851720000|2024-09-20 17:02:00|7475.6|7460.6|7475.3|7460.3|7475.6|7460.6|7474.9|7459.9|6
1726851730000|2024-09-20 17:02:10|7473.1|7458.1|7474.2|7459.2|7474.2|7459.2|7473.1|7458.1|15
1726851740000|2024-09-20 17:02:20|7474|7459|7474|7459|7474.2|7459.2|7474|7459|2
1726851750000|2024-09-20 17:02:30|||||||||21
1726851760000|2024-09-20 17:02:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1726851770000|2024-09-20 17:02:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|2
1726851790000|2024-09-20 17:03:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7
1726851800000|2024-09-20 17:03:20|7469.8|7454.8|7463.8|7448.8|7469.8|7454.8|7463.3|7448.3|37
1726851810000|2024-09-20 17:03:30|7464|7449|7462.9|7447.9|7464|7449|7462.9|7447.9|3
1726851820000|2024-09-20 17:03:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1726851830000|2024-09-20 17:03:50|7464|7449|7464|7449|7464|7449|7464|7449|2
1726851840000|2024-09-20 17:04:00|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|3
1726851850000|2024-09-20 17:04:10|7465|7450|7463.5|7448.5|7465|7450|7463.5|7448.5|5
1726851860000|2024-09-20 17:04:20|7463.7|7448.7|7465.3|7450.3|7465.7|7450.7|7463.7|7448.7|1
1726851870000|2024-09-20 17:04:30|7465|7450|7462.8|7447.8|7465|7450|7462.8|7447.8|2
1726851880000|2024-09-20 17:04:40|||||||||1
1726851910000|2024-09-20 17:05:10|7462.7|7447.7|7464.2|7449.2|7464.2|7449.2|7462.7|7447.7|2
1726851920000|2024-09-20 17:05:20|7464|7449|7462.7|7447.7|7464|7449|7462.7|7447.7|3
1726851940000|2024-09-20 17:05:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|2
1726851960000|2024-09-20 17:06:00|7459.9|7444.9|7459.2|7444.2|7459.9|7444.9|7459.2|7444.2|3
1726851970000|2024-09-20 17:06:10|7459.5|7444.5|7461.1|7446.1|7461.4|7446.4|7459.5|7444.5|1
1726851980000|2024-09-20 17:06:20|7455.7|7440.7|7458.1|7443.1|7458.1|7443.1|7455.1|7440.1|3
1726851990000|2024-09-20 17:06:30|7457.4|7442.4|7456.4|7441.4|7457.4|7442.4|7456.4|7441.4|2
1726852000000|2024-09-20 17:06:40|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|1
1726852010000|2024-09-20 17:06:50|7456.9|7441.9|7454.2|7439.2|7456.9|7441.9|7454.2|7439.2|1
1726852020000|2024-09-20 17:07:00|7454.4|7439.4|7454.7|7439.7|7454.9|7439.9|7454.4|7439.4|2
1726852030000|2024-09-20 17:07:10|7455|7440|7453.7|7438.7|7455.4|7440.4|7451.7|7436.7|25
1726852040000|2024-09-20 17:07:20|7453.9|7438.9|7454|7439|7454.2|7439.2|7453.9|7438.9|1
1726852050000|2024-09-20 17:07:30|7453.7|7438.7|7454.7|7439.7|7454.7|7439.7|7453.7|7438.7|3
1726852060000|2024-09-20 17:07:40|7451.7|7436.7|7452.5|7437.5|7452.5|7437.5|7451.7|7436.7|1
1726852070000|2024-09-20 17:07:50|7452.7|7437.7|7452.9|7437.9|7453.1|7438.1|7452.7|7437.7|0
1726852080000|2024-09-20 17:08:00|7453.1|7438.1|7454.7|7439.7|7454.7|7439.7|7453.1|7438.1|14
1726852090000|2024-09-20 17:08:10|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|8
1726852100000|2024-09-20 17:08:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1726852120000|2024-09-20 17:08:40|7455|7440|7454.1|7439.1|7455|7440|7454.1|7439.1|1
1726852130000|2024-09-20 17:08:50|||||||||1
1726852150000|2024-09-20 17:09:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1726852160000|2024-09-20 17:09:20|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|5
1726852180000|2024-09-20 17:09:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1726852200000|2024-09-20 17:10:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|2
1726852210000|2024-09-20 17:10:10|7454.5|7439.5|7450.9|7435.9|7454.5|7439.5|7450.5|7435.5|15
1726852220000|2024-09-20 17:10:20|7451.6|7436.6|7451.4|7436.4|7452.2|7437.2|7451.4|7436.4|0
1726852230000|2024-09-20 17:10:30|7451.1|7436.1|7450.4|7435.4|7453.1|7438.1|7450.4|7435.4|14
1726852240000|2024-09-20 17:10:40|7449.7|7434.7|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|1
1726852250000|2024-09-20 17:10:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|1
1726852260000|2024-09-20 17:11:00|7452.6|7437.6|7453.2|7438.2|7454.1|7439.1|7452.6|7437.6|7
1726852280000|2024-09-20 17:11:20|7453.9|7438.9|7454.8|7439.8|7454.8|7439.8|7453.4|7438.4|1
1726852290000|2024-09-20 17:11:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|3
1726852310000|2024-09-20 17:11:50|7454.6|7439.6|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|2
1726852320000|2024-09-20 17:12:00|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|7
1726852340000|2024-09-20 17:12:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|4
1726852350000|2024-09-20 17:12:30|7455.2|7440.2|7452|7437|7455.2|7440.2|7452|7437|29
1726852360000|2024-09-20 17:12:40|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|3
1726852370000|2024-09-20 17:12:50|7451.6|7436.6|7456.1|7441.1|7456.3|7441.3|7449.4|7434.4|10
1726852380000|2024-09-20 17:13:00|7456.4|7441.4|7454.2|7439.2|7456.6|7441.6|7454.1|7439.1|9
1726852390000|2024-09-20 17:13:10|7452|7437|7453.9|7438.9|7453.9|7438.9|7452|7437|4
1726852400000|2024-09-20 17:13:20|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|0
1726852410000|2024-09-20 17:13:30|7454.2|7439.2|7454.9|7439.9|7454.9|7439.9|7454.2|7439.2|7
1726852430000|2024-09-20 17:13:50|7456.6|7441.6|7455.6|7440.6|7458.1|7443.1|7455.6|7440.6|6
1726852440000|2024-09-20 17:14:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1726852460000|2024-09-20 17:14:20|7456|7441|7456.6|7441.6|7456.6|7441.6|7456|7441|2
1726852470000|2024-09-20 17:14:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1726852480000|2024-09-20 17:14:40|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7455.1|7440.1|3
1726852500000|2024-09-20 17:15:00|7455.3|7440.3|7454.5|7439.5|7455.8|7440.8|7454.5|7439.5|1
1726852510000|2024-09-20 17:15:10|7455.1|7440.1|7456.5|7441.5|7456.5|7441.5|7455.1|7440.1|11
1726852520000|2024-09-20 17:15:20|7456.9|7441.9|7457.9|7442.9|7457.9|7442.9|7456.9|7441.9|10
1726852530000|2024-09-20 17:15:30|7458.1|7443.1|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|2
1726852540000|2024-09-20 17:15:40|7458.8|7443.8|7458.6|7443.6|7459.1|7444.1|7458.3|7443.3|3
1726852550000|2024-09-20 17:15:50|7459.4|7444.4|7458.6|7443.6|7459.4|7444.4|7458.6|7443.6|8
1726852560000|2024-09-20 17:16:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.7|7443.7|0
1726852570000|2024-09-20 17:16:10|7458.9|7443.9|7459.7|7444.7|7460|7445|7458.9|7443.9|2
1726852610000|2024-09-20 17:16:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|2
1726852620000|2024-09-20 17:17:00|7460.5|7445.5|7461|7446|7461|7446|7460.5|7445.5|1
1726852630000|2024-09-20 17:17:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1726852640000|2024-09-20 17:17:20|7460.9|7445.9|7462.2|7447.2|7462.2|7447.2|7460.9|7445.9|3
1726852650000|2024-09-20 17:17:30|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1726852690000|2024-09-20 17:18:10|7460.1|7445.1|7459.3|7444.3|7460.3|7445.3|7459.1|7444.1|14
1726852700000|2024-09-20 17:18:20|7457.2|7442.2|7457|7442|7457.2|7442.2|7457|7442|2
1726852710000|2024-09-20 17:18:30|7457.4|7442.4|7458.1|7443.1|7458.1|7443.1|7457.4|7442.4|1
1726852720000|2024-09-20 17:18:40|7458.2|7443.2|7459.4|7444.4|7459.4|7444.4|7458.2|7443.2|0
1726852730000|2024-09-20 17:18:50|7458.7|7443.7|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|2
1726852740000|2024-09-20 17:19:00|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|2
1726852770000|2024-09-20 17:19:30|7459.4|7444.4|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|0
1726852780000|2024-09-20 17:19:40|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|1
1726852800000|2024-09-20 17:20:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1726852810000|2024-09-20 17:20:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1726852820000|2024-09-20 17:20:20|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|2
1726852830000|2024-09-20 17:20:30|||||||||1
1726852840000|2024-09-20 17:20:40|7461.4|7446.4|7463.1|7448.1|7463.6|7448.6|7460.9|7445.9|23
1726852850000|2024-09-20 17:20:50|||||||||3
1726852860000|2024-09-20 17:21:00|7462.5|7447.5|7460.3|7445.3|7462.5|7447.5|7460.1|7445.1|2
1726852870000|2024-09-20 17:21:10|7460.1|7445.1|7459.1|7444.1|7460.1|7445.1|7459.1|7444.1|1
1726852880000|2024-09-20 17:21:20|7458.7|7443.7|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|3
1726852890000|2024-09-20 17:21:30|7460.4|7445.4|7459.7|7444.7|7460.4|7445.4|7459.7|7444.7|1
1726852920000|2024-09-20 17:22:00|7461.2|7446.2|7461.4|7446.4|7462.2|7447.2|7461.2|7446.2|12
1726852930000|2024-09-20 17:22:10|7460.5|7445.5|7460.4|7445.4|7460.8|7445.8|7460.1|7445.1|6
1726852940000|2024-09-20 17:22:20|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|0
1726852950000|2024-09-20 17:22:30|||||||||1
1726852960000|2024-09-20 17:22:40|7461.8|7446.8|7462.5|7447.5|7462.5|7447.5|7461.8|7446.8|3
1726852990000|2024-09-20 17:23:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1726853020000|2024-09-20 17:23:40|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1726853030000|2024-09-20 17:23:50|7463.1|7448.1|7463.3|7448.3|7463.3|7448.3|7463.1|7448.1|2
1726853040000|2024-09-20 17:24:00|||||||||1
1726853060000|2024-09-20 17:24:20|7462.6|7447.6|7463.1|7448.1|7463.1|7448.1|7462.6|7447.6|2
1726853070000|2024-09-20 17:24:30|7462.9|7447.9|7461.1|7446.1|7462.9|7447.9|7461.1|7446.1|3
1726853080000|2024-09-20 17:24:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|0
1726853090000|2024-09-20 17:24:50|7461.6|7446.6|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1726853100000|2024-09-20 17:25:00|7462.8|7447.8|7463.6|7448.6|7463.6|7448.6|7462.8|7447.8|1
1726853110000|2024-09-20 17:25:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|0
1726853150000|2024-09-20 17:25:50|||||||||2
1726853160000|2024-09-20 17:26:00|7463.5|7448.5|7462.3|7447.3|7463.5|7448.5|7460.6|7445.6|14
1726853170000|2024-09-20 17:26:10|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|0
1726853180000|2024-09-20 17:26:20|7462.7|7447.7|7462.5|7447.5|7463|7448|7461.8|7446.8|3
1726853190000|2024-09-20 17:26:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1726853200000|2024-09-20 17:26:40|7463|7448|7463|7448|7463|7448|7463|7448|0
1726853220000|2024-09-20 17:27:00|7463.2|7448.2|7463.5|7448.5|7463.5|7448.5|7463.2|7448.2|1
1726853230000|2024-09-20 17:27:10|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.3|7447.3|3
1726853280000|2024-09-20 17:28:00|7462|7447|7462|7447|7462|7447|7462|7447|0
1726853290000|2024-09-20 17:28:10|7461.8|7446.8|7460.5|7445.5|7461.8|7446.8|7460.5|7445.5|8
1726853300000|2024-09-20 17:28:20|7461.4|7446.4|7462.7|7447.7|7462.7|7447.7|7461.4|7446.4|3
1726853310000|2024-09-20 17:28:30|7463|7448|7463|7448|7463|7448|7463|7448|1
1726853320000|2024-09-20 17:28:40|7462.7|7447.7|7467.2|7452.2|7467.2|7452.2|7462.7|7447.7|10
1726853330000|2024-09-20 17:28:50|7467.7|7452.7|7468.1|7453.1|7468.1|7453.1|7467.7|7452.7|18
1726853360000|2024-09-20 17:29:20|7465.9|7450.9|7467|7452|7467.2|7452.2|7465.9|7450.9|7
1726853370000|2024-09-20 17:29:30|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1726853390000|2024-09-20 17:29:50|7466.5|7451.5|7465.5|7450.5|7466.5|7451.5|7465.5|7450.5|9
1726853400000|2024-09-20 17:30:00|7465.8|7450.8|7466.5|7451.5|7466.5|7451.5|7465.8|7450.8|3
1726853410000|2024-09-20 17:30:10|7466|7451|7466.7|7451.7|7466.7|7451.7|7466|7451|13
1726853430000|2024-09-20 17:30:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1726853450000|2024-09-20 17:30:50|7467.4|7452.4|7470.2|7455.2|7470.2|7455.2|7467.4|7452.4|4
1726853460000|2024-09-20 17:31:00|7470.8|7455.8|7469.4|7454.4|7471|7456|7469|7454|14
1726853470000|2024-09-20 17:31:10|7469.5|7454.5|7469|7454|7470.5|7455.5|7469|7454|4
1726853480000|2024-09-20 17:31:20|7469.7|7454.7|7470.2|7455.2|7470.2|7455.2|7469.7|7454.7|0
1726853490000|2024-09-20 17:31:30|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|0
1726853530000|2024-09-20 17:32:10|7471|7456|7471.7|7456.7|7472|7457|7471|7456|2
1726853540000|2024-09-20 17:32:20|7472|7457|7472|7457|7472|7457|7472|7457|2
1726853550000|2024-09-20 17:32:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|2
1726853560000|2024-09-20 17:32:40|7472|7457|7472|7457|7472|7457|7472|7457|0
1726853570000|2024-09-20 17:32:50|7474.8|7459.8|7475.7|7460.7|7475.7|7460.7|7474.7|7459.7|4
1726853580000|2024-09-20 17:33:00|7475.4|7460.4|7474|7459|7475.4|7460.4|7473.3|7458.3|11
1726853590000|2024-09-20 17:33:10|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.2|7459.2|0
1726853600000|2024-09-20 17:33:20|7474.7|7459.7|7475.9|7460.9|7475.9|7460.9|7474.7|7459.7|2
1726853610000|2024-09-20 17:33:30|7476.4|7461.4|7474.4|7459.4|7476.4|7461.4|7474.4|7459.4|8
1726853620000|2024-09-20 17:33:40|7474.9|7459.9|7474.7|7459.7|7475.7|7460.7|7474.7|7459.7|2
1726853630000|2024-09-20 17:33:50|7475|7460|7475.5|7460.5|7475.5|7460.5|7474.7|7459.7|4
1726853640000|2024-09-20 17:34:00|7475|7460|7475|7460|7475|7460|7475|7460|6
1726853650000|2024-09-20 17:34:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1726853660000|2024-09-20 17:34:20|7475|7460|7473.7|7458.7|7475|7460|7472.9|7457.9|12
1726853670000|2024-09-20 17:34:30|7474.1|7459.1|7474.9|7459.9|7474.9|7459.9|7474.1|7459.1|2
1726853680000|2024-09-20 17:34:40|7474.6|7459.6|7473.2|7458.2|7474.6|7459.6|7472.7|7457.7|7
1726853690000|2024-09-20 17:34:50|7474.4|7459.4|7474.9|7459.9|7475.9|7460.9|7474.4|7459.4|4
1726853700000|2024-09-20 17:35:00|7475.2|7460.2|7475.5|7460.5|7475.9|7460.9|7475.2|7460.2|1
1726853710000|2024-09-20 17:35:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1726853720000|2024-09-20 17:35:20|7474.7|7459.7|7475.5|7460.5|7475.5|7460.5|7474.7|7459.7|7
1726853730000|2024-09-20 17:35:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|6
1726853740000|2024-09-20 17:35:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.2|7461.2|2
1726853750000|2024-09-20 17:35:50|7476.2|7461.2|7474.9|7459.9|7476.4|7461.4|7474.9|7459.9|4
1726853760000|2024-09-20 17:36:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1726853770000|2024-09-20 17:36:10|7475.7|7460.7|7475.6|7460.6|7475.9|7460.9|7475.4|7460.4|1
1726853780000|2024-09-20 17:36:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|2
1726853790000|2024-09-20 17:36:30|7475.8|7460.8|7476.4|7461.4|7476.4|7461.4|7475.8|7460.8|0
1726853800000|2024-09-20 17:36:40|||||||||1
1726853810000|2024-09-20 17:36:50|7475.1|7460.1|7474.7|7459.7|7475.7|7460.7|7474.7|7459.7|4
1726853820000|2024-09-20 17:37:00|7474.9|7459.9|7473.2|7458.2|7474.9|7459.9|7473.2|7458.2|6
1726853830000|2024-09-20 17:37:10|7472.5|7457.5|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|4
1726853840000|2024-09-20 17:37:20|7474.2|7459.2|7473.7|7458.7|7474.2|7459.2|7473.7|7458.7|6
1726853850000|2024-09-20 17:37:30|7473.4|7458.4|7472.2|7457.2|7473.4|7458.4|7472|7457|2
1726853870000|2024-09-20 17:37:50|7472.5|7457.5|7471.6|7456.6|7472.5|7457.5|7471|7456|3
1726853880000|2024-09-20 17:38:00|7472.2|7457.2|7471.7|7456.7|7472.2|7457.2|7471.7|7456.7|0
1726853890000|2024-09-20 17:38:10|7473.6|7458.6|7473.1|7458.1|7473.6|7458.6|7472.9|7457.9|4
1726853910000|2024-09-20 17:38:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1726853920000|2024-09-20 17:38:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1726853930000|2024-09-20 17:38:50|7473.8|7458.8|7474.1|7459.1|7474.1|7459.1|7473.8|7458.8|3
1726853940000|2024-09-20 17:39:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|4
1726853950000|2024-09-20 17:39:10|7474.1|7459.1|7475.5|7460.5|7476.8|7461.8|7474.1|7459.1|6
1726853960000|2024-09-20 17:39:20|7476|7461|7476|7461|7476|7461|7476|7461|0
1726853970000|2024-09-20 17:39:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1726853980000|2024-09-20 17:39:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1726853990000|2024-09-20 17:39:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1726854000000|2024-09-20 17:40:00|||||||||1
1726854010000|2024-09-20 17:40:10|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|4
1726854020000|2024-09-20 17:40:20|7476.6|7461.6|7475.9|7460.9|7476.8|7461.8|7475.9|7460.9|4
1726854030000|2024-09-20 17:40:30|7475.6|7460.6|7474.3|7459.3|7475.6|7460.6|7473.3|7458.3|10
1726854040000|2024-09-20 17:40:40|7474|7459|7472.6|7457.6|7474|7459|7472.6|7457.6|20
1726854050000|2024-09-20 17:40:50|7474.1|7459.1|7473.3|7458.3|7474.1|7459.1|7473.3|7458.3|5
1726854060000|2024-09-20 17:41:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|4
1726854070000|2024-09-20 17:41:10|7474.6|7459.6|7474.3|7459.3|7475|7460|7474.3|7459.3|11
1726854080000|2024-09-20 17:41:20|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1726854090000|2024-09-20 17:41:30|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|1
1726854100000|2024-09-20 17:41:40|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|1
1726854110000|2024-09-20 17:41:50|7474.5|7459.5|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|1
1726854120000|2024-09-20 17:42:00|7474.5|7459.5|7471.8|7456.8|7474.6|7459.6|7471.8|7456.8|13
1726854130000|2024-09-20 17:42:10|7471.3|7456.3|7471.1|7456.1|7472.1|7457.1|7471.1|7456.1|10
1726854140000|2024-09-20 17:42:20|7471.4|7456.4|7473|7458|7473|7458|7471.4|7456.4|12
1726854150000|2024-09-20 17:42:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1726854160000|2024-09-20 17:42:40|7473|7458|7473|7458|7473|7458|7473|7458|0
1726854170000|2024-09-20 17:42:50|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|1
1726854180000|2024-09-20 17:43:00|7473.8|7458.8|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|0
1726854190000|2024-09-20 17:43:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|3
1726854200000|2024-09-20 17:43:20|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|2
1726854210000|2024-09-20 17:43:30|7473.8|7458.8|7471.8|7456.8|7473.8|7458.8|7471.8|7456.8|3
1726854220000|2024-09-20 17:43:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|1
1726854230000|2024-09-20 17:43:50|7472.6|7457.6|7470.8|7455.8|7472.6|7457.6|7470.8|7455.8|6
1726854240000|2024-09-20 17:44:00|7471.1|7456.1|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|0
1726854250000|2024-09-20 17:44:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1726854260000|2024-09-20 17:44:20|7472.1|7457.1|7472.6|7457.6|7472.6|7457.6|7472.1|7457.1|2
1726854270000|2024-09-20 17:44:30|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|4
1726854290000|2024-09-20 17:44:50|7473|7458|7473|7458|7473|7458|7473|7458|1
1726854300000|2024-09-20 17:45:00|7473.3|7458.3|7477.8|7462.8|7477.8|7462.8|7473.3|7458.3|18
1726854310000|2024-09-20 17:45:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|5
1726854320000|2024-09-20 17:45:20|7480.8|7465.8|7481.5|7466.5|7481.5|7466.5|7480.8|7465.8|13
1726854330000|2024-09-20 17:45:30|7481.8|7466.8|7480.3|7465.3|7481.8|7466.8|7479.8|7464.8|9
1726854340000|2024-09-20 17:45:40|7480.1|7465.1|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|1
1726854350000|2024-09-20 17:45:50|7479.4|7464.4|7481.5|7466.5|7481.5|7466.5|7479.1|7464.1|2
1726854360000|2024-09-20 17:46:00|7481.7|7466.7|7481.5|7466.5|7481.7|7466.7|7481.5|7466.5|1
1726854370000|2024-09-20 17:46:10|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1726854380000|2024-09-20 17:46:20|7481.5|7466.5|7480.5|7465.5|7481.5|7466.5|7480.5|7465.5|4
1726854390000|2024-09-20 17:46:30|||||||||1
1726854400000|2024-09-20 17:46:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1726854410000|2024-09-20 17:46:50|7479.5|7464.5|7478|7463|7479.5|7464.5|7478|7463|4
1726854420000|2024-09-20 17:47:00|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|2
1726854430000|2024-09-20 17:47:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1726854440000|2024-09-20 17:47:20|||||||||1
1726854460000|2024-09-20 17:47:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|4
1726854470000|2024-09-20 17:47:50|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|10
1726854480000|2024-09-20 17:48:00|7476.1|7461.1|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|0
1726854490000|2024-09-20 17:48:10|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1726854500000|2024-09-20 17:48:20|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7474.5|7459.5|6
1726854520000|2024-09-20 17:48:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|19
1726854530000|2024-09-20 17:48:50|7475.1|7460.1|7473.3|7458.3|7475.3|7460.3|7473.3|7458.3|7
1726854540000|2024-09-20 17:49:00|7473|7458|7473|7458|7473.3|7458.3|7473|7458|4
1726854560000|2024-09-20 17:49:20|7473.3|7458.3|7470.1|7455.1|7473.3|7458.3|7470.1|7455.1|6
1726854580000|2024-09-20 17:49:40|7469.6|7454.6|7469.1|7454.1|7469.6|7454.6|7469.1|7454.1|4
1726854590000|2024-09-20 17:49:50|7468.6|7453.6|7469.1|7454.1|7469.1|7454.1|7468.6|7453.6|3
1726854600000|2024-09-20 17:50:00|7470.5|7455.5|7471.2|7456.2|7472.7|7457.7|7470.5|7455.5|31
1726854610000|2024-09-20 17:50:10|7471.4|7456.4|7471.2|7456.2|7471.7|7456.7|7470.9|7455.9|0
1726854620000|2024-09-20 17:50:20|7471.4|7456.4|7470.9|7455.9|7471.4|7456.4|7470.9|7455.9|1
1726854630000|2024-09-20 17:50:30|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|2
1726854640000|2024-09-20 17:50:40|7468.9|7453.9|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|2
1726854650000|2024-09-20 17:50:50|7468.6|7453.6|7468.7|7453.7|7469.1|7454.1|7468.6|7453.6|3
1726854660000|2024-09-20 17:51:00|7468.4|7453.4|7468.4|7453.4|7469.4|7454.4|7468.4|7453.4|8
1726854670000|2024-09-20 17:51:10|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|4
1726854680000|2024-09-20 17:51:20|7468.6|7453.6|7468.1|7453.1|7468.9|7453.9|7468.1|7453.1|2
1726854690000|2024-09-20 17:51:30|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|1
1726854700000|2024-09-20 17:51:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1726854710000|2024-09-20 17:51:50|7469.4|7454.4|7468.6|7453.6|7469.6|7454.6|7468.6|7453.6|14
1726854720000|2024-09-20 17:52:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1726854730000|2024-09-20 17:52:10|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|2
1726854740000|2024-09-20 17:52:20|7467.6|7452.6|7467.3|7452.3|7467.9|7452.9|7467.3|7452.3|9
1726854750000|2024-09-20 17:52:30|7467.6|7452.6|7467.7|7452.7|7468.5|7453.5|7467.6|7452.6|23
1726854760000|2024-09-20 17:52:40|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|2
1726854770000|2024-09-20 17:52:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7
1726854780000|2024-09-20 17:53:00|7467.9|7452.9|7467.4|7452.4|7467.9|7452.9|7467.4|7452.4|5
1726854790000|2024-09-20 17:53:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467|7452|0
1726854800000|2024-09-20 17:53:20|7466.7|7451.7|7464.1|7449.1|7466.7|7451.7|7463.9|7448.9|30
1726854810000|2024-09-20 17:53:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1726854820000|2024-09-20 17:53:40|7464.1|7449.1|7463.4|7448.4|7464.1|7449.1|7463.4|7448.4|4
1726854830000|2024-09-20 17:53:50|7463.2|7448.2|7462|7447|7463.2|7448.2|7462|7447|4
1726854840000|2024-09-20 17:54:00|7463|7448|7462.4|7447.4|7463|7448|7462.4|7447.4|7
1726854850000|2024-09-20 17:54:10|7462.7|7447.7|7462.7|7447.7|7463|7448|7462.7|7447.7|3
1726854860000|2024-09-20 17:54:20|7461.7|7446.7|7461.5|7446.5|7462.3|7447.3|7461.5|7446.5|4
1726854870000|2024-09-20 17:54:30|7461|7446|7461|7446|7461|7446|7461|7446|1
1726854880000|2024-09-20 17:54:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1726854890000|2024-09-20 17:54:50|7461|7446|7461|7446|7461|7446|7460.5|7445.5|2
1726854900000|2024-09-20 17:55:00|||||||||1
1726854910000|2024-09-20 17:55:10|7460.8|7445.8|7461|7446|7461.6|7446.6|7460.8|7445.8|10
1726854920000|2024-09-20 17:55:20|7461.2|7446.2|7460.6|7445.6|7461.5|7446.5|7460.6|7445.6|5
1726854930000|2024-09-20 17:55:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1726854940000|2024-09-20 17:55:40|7459.5|7444.5|7460.5|7445.5|7460.5|7445.5|7458.8|7443.8|5
1726854950000|2024-09-20 17:55:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|6
1726854960000|2024-09-20 17:56:00|7461.4|7446.4|7461.3|7446.3|7462|7447|7461.3|7446.3|2
1726854970000|2024-09-20 17:56:10|7461.1|7446.1|7462.3|7447.3|7462.3|7447.3|7461.1|7446.1|2
1726854980000|2024-09-20 17:56:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|0
1726855000000|2024-09-20 17:56:40|||||||||1
1726855010000|2024-09-20 17:56:50|||||||||8
1726855020000|2024-09-20 17:57:00|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.9|7446.9|6
1726855030000|2024-09-20 17:57:10|7461.9|7446.9|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|0
1726855040000|2024-09-20 17:57:20|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|2
1726855050000|2024-09-20 17:57:30|7460.8|7445.8|7461|7446|7461|7446|7460.8|7445.8|0
1726855060000|2024-09-20 17:57:40|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|9
1726855070000|2024-09-20 17:57:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|0
1726855080000|2024-09-20 17:58:00|7461.9|7446.9|7462.5|7447.5|7462.5|7447.5|7461.5|7446.5|2
1726855090000|2024-09-20 17:58:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|20
1726855100000|2024-09-20 17:58:20|7462.9|7447.9|7463.9|7448.9|7463.9|7448.9|7462.9|7447.9|8
1726855110000|2024-09-20 17:58:30|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|5
1726855120000|2024-09-20 17:58:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|8
1726855130000|2024-09-20 17:58:50|7465.2|7450.2|7464.2|7449.2|7465.2|7450.2|7464.2|7449.2|8
1726855140000|2024-09-20 17:59:00|7464.4|7449.4|7463.9|7448.9|7464.4|7449.4|7463.9|7448.9|0
1726855150000|2024-09-20 17:59:10|7463.3|7448.3|7462.4|7447.4|7463.5|7448.5|7462.2|7447.2|9
1726855160000|2024-09-20 17:59:20|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7460.7|7445.7|2
1726855180000|2024-09-20 17:59:40|7461.7|7446.7|7461.4|7446.4|7461.7|7446.7|7461.4|7446.4|2
1726855190000|2024-09-20 17:59:50|7461.9|7446.9|7461.9|7446.9|7462.4|7447.4|7460.5|7445.5|4
1726855200000|2024-09-20 18:00:00|7460.5|7445.5|7460|7445|7460.5|7445.5|7460|7445|9
1726855210000|2024-09-20 18:00:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|0
1726855220000|2024-09-20 18:00:20|7460.3|7445.3|7460.8|7445.8|7461|7446|7460.3|7445.3|6
1726855230000|2024-09-20 18:00:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|8
1726855240000|2024-09-20 18:00:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1726855250000|2024-09-20 18:00:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|3
1726855260000|2024-09-20 18:01:00|7460.5|7445.5|7459.7|7444.7|7460.5|7445.5|7459.1|7444.1|33
1726855270000|2024-09-20 18:01:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1726855280000|2024-09-20 18:01:20|7458.5|7443.5|7459.1|7444.1|7459.1|7444.1|7458.5|7443.5|11
1726855290000|2024-09-20 18:01:30|7459.4|7444.4|7459.8|7444.8|7459.8|7444.8|7459.4|7444.4|3
1726855300000|2024-09-20 18:01:40|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7459.6|7444.6|5
1726855310000|2024-09-20 18:01:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1726855320000|2024-09-20 18:02:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1726855330000|2024-09-20 18:02:10|7459.3|7444.3|7456.7|7441.7|7459.3|7444.3|7456.7|7441.7|21
1726855340000|2024-09-20 18:02:20|7455.7|7440.7|7456.9|7441.9|7456.9|7441.9|7455.7|7440.7|3
1726855350000|2024-09-20 18:02:30|7457.5|7442.5|7459.1|7444.1|7459.1|7444.1|7457.5|7442.5|7
1726855360000|2024-09-20 18:02:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1726855370000|2024-09-20 18:02:50|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1726855380000|2024-09-20 18:03:00|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|1
1726855390000|2024-09-20 18:03:10|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|2
1726855400000|2024-09-20 18:03:20|7461.1|7446.1|7464.1|7449.1|7464.1|7449.1|7461.1|7446.1|5
1726855410000|2024-09-20 18:03:30|7464.4|7449.4|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|0
1726855420000|2024-09-20 18:03:40|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|5
1726855430000|2024-09-20 18:03:50|7463.9|7448.9|7465.1|7450.1|7465.1|7450.1|7463.9|7448.9|2
1726855440000|2024-09-20 18:04:00|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|0
1726855460000|2024-09-20 18:04:20|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|4
1726855470000|2024-09-20 18:04:30|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|5
1726855480000|2024-09-20 18:04:40|7464.6|7449.6|7465.4|7450.4|7465.4|7450.4|7464.6|7449.6|5
1726855490000|2024-09-20 18:04:50|7464.3|7449.3|7465.4|7450.4|7465.4|7450.4|7464.3|7449.3|6
1726855500000|2024-09-20 18:05:00|7463.9|7448.9|7465.7|7450.7|7465.7|7450.7|7463.9|7448.9|10
1726855510000|2024-09-20 18:05:10|7465.4|7450.4|7464.9|7449.9|7465.4|7450.4|7464.9|7449.9|8
1726855520000|2024-09-20 18:05:20|7465.4|7450.4|7472.9|7457.9|7473.1|7458.1|7465.4|7450.4|10
1726855530000|2024-09-20 18:05:30|7471.2|7456.2|7469.7|7454.7|7471.2|7456.2|7468.7|7453.7|20
1726855540000|2024-09-20 18:05:40|7469.9|7454.9|7470.2|7455.2|7470.5|7455.5|7469.9|7454.9|1
1726855550000|2024-09-20 18:05:50|7471.2|7456.2|7471.7|7456.7|7471.7|7456.7|7471.2|7456.2|10
1726855560000|2024-09-20 18:06:00|7471.5|7456.5|7471.1|7456.1|7471.5|7456.5|7471.1|7456.1|6
1726855570000|2024-09-20 18:06:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|11
1726855580000|2024-09-20 18:06:20|7471|7456|7468.9|7453.9|7471.2|7456.2|7468.7|7453.7|2
1726855590000|2024-09-20 18:06:30|7469.5|7454.5|7468.9|7453.9|7469.5|7454.5|7468.9|7453.9|3
1726855600000|2024-09-20 18:06:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1726855610000|2024-09-20 18:06:50|7469.7|7454.7|7467.7|7452.7|7469.7|7454.7|7467.7|7452.7|2
1726855620000|2024-09-20 18:07:00|7468|7453|7468|7453|7468|7453|7468|7453|0
1726855630000|2024-09-20 18:07:10|7468.2|7453.2|7467.2|7452.2|7468.2|7453.2|7467.2|7452.2|2
1726855640000|2024-09-20 18:07:20|7468|7453|7468|7453|7468|7453|7468|7453|0
1726855660000|2024-09-20 18:07:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|2
1726855670000|2024-09-20 18:07:50|7466.9|7451.9|7466.2|7451.2|7466.9|7451.9|7466|7451|5
1726855700000|2024-09-20 18:08:20|7465.6|7450.6|7465.5|7450.5|7466.5|7451.5|7465.3|7450.3|8
1726855710000|2024-09-20 18:08:30|7465.1|7450.1|7465.5|7450.5|7465.5|7450.5|7464.8|7449.8|2
1726855720000|2024-09-20 18:08:40|7465.7|7450.7|7465.5|7450.5|7466|7451|7464.5|7449.5|9
1726855730000|2024-09-20 18:08:50|7465|7450|7464.8|7449.8|7465|7450|7464.8|7449.8|2
1726855740000|2024-09-20 18:09:00|7465|7450|7465.1|7450.1|7466|7451|7465|7450|11
1726855750000|2024-09-20 18:09:10|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|0
1726855760000|2024-09-20 18:09:20|||||||||1
1726855780000|2024-09-20 18:09:40|||||||||1
1726855790000|2024-09-20 18:09:50|7465.1|7450.1|7463.5|7448.5|7465.1|7450.1|7462.3|7447.3|14
1726855800000|2024-09-20 18:10:00|7464.8|7449.8|7463.3|7448.3|7464.8|7449.8|7463.3|7448.3|18
1726855810000|2024-09-20 18:10:10|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|2
1726855820000|2024-09-20 18:10:20|7464.5|7449.5|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|0
1726855830000|2024-09-20 18:10:30|7464.7|7449.7|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|0
1726855860000|2024-09-20 18:11:00|7463.3|7448.3|7463|7448|7463.6|7448.6|7461.8|7446.8|8
1726855870000|2024-09-20 18:11:10|7463.2|7448.2|7462.6|7447.6|7463.8|7448.8|7462.6|7447.6|1
1726855880000|2024-09-20 18:11:20|7462.8|7447.8|7464.3|7449.3|7464.3|7449.3|7462.8|7447.8|7
1726855890000|2024-09-20 18:11:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|5
1726855900000|2024-09-20 18:11:40|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.5|7449.5|1
1726855910000|2024-09-20 18:11:50|7464.7|7449.7|7464.5|7449.5|7464.7|7449.7|7464.5|7449.5|2
1726855920000|2024-09-20 18:12:00|7464.7|7449.7|7463.5|7448.5|7464.8|7449.8|7462.3|7447.3|12
1726855930000|2024-09-20 18:12:10|7463|7448|7463.7|7448.7|7463.7|7448.7|7463|7448|3
1726855940000|2024-09-20 18:12:20|7464|7449|7464.5|7449.5|7465.7|7450.7|7464|7449|4
1726855950000|2024-09-20 18:12:30|7464.3|7449.3|7464.3|7449.3|7464.5|7449.5|7464.3|7449.3|3
1726855960000|2024-09-20 18:12:40|7463.8|7448.8|7462.7|7447.7|7463.8|7448.8|7462.2|7447.2|3
1726855970000|2024-09-20 18:12:50|7461.8|7446.8|7461.1|7446.1|7461.8|7446.8|7461|7446|2
1726855980000|2024-09-20 18:13:00|7461.3|7446.3|7464|7449|7464|7449|7461.1|7446.1|11
1726855990000|2024-09-20 18:13:10|7463.8|7448.8|7462.8|7447.8|7463.8|7448.8|7462.5|7447.5|13
1726856000000|2024-09-20 18:13:20|7462|7447|7459.9|7444.9|7462.3|7447.3|7459.9|7444.9|13
1726856010000|2024-09-20 18:13:30|7459.6|7444.6|7459.4|7444.4|7459.8|7444.8|7459.4|7444.4|12
1726856020000|2024-09-20 18:13:40|7460.1|7445.1|7459.2|7444.2|7460.1|7445.1|7458.6|7443.6|6
1726856030000|2024-09-20 18:13:50|7459.4|7444.4|7459.8|7444.8|7460.7|7445.7|7459.4|7444.4|8
1726856040000|2024-09-20 18:14:00|7459.5|7444.5|7457|7442|7460.2|7445.2|7456.5|7441.5|68
1726856050000|2024-09-20 18:14:10|7457.3|7442.3|7458.7|7443.7|7458.9|7443.9|7456.8|7441.8|80
1726856060000|2024-09-20 18:14:20|7458.1|7443.1|7457.7|7442.7|7459.2|7444.2|7457.4|7442.4|45
1726856070000|2024-09-20 18:14:30|7457.9|7442.9|7453.1|7438.1|7457.9|7442.9|7452.1|7437.1|73
1726856080000|2024-09-20 18:14:40|7452.8|7437.8|7453.1|7438.1|7453.4|7438.4|7451.8|7436.8|87
1726856090000|2024-09-20 18:14:50|7452.5|7437.5|7459.7|7444.7|7459.7|7444.7|7452.5|7437.5|150
1726856100000|2024-09-20 18:15:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|20
1726856110000|2024-09-20 18:15:10|7458.5|7443.5|7458|7443|7458.7|7443.7|7457.9|7442.9|10
1726856130000|2024-09-20 18:15:30|7457.4|7442.4|7454.2|7439.2|7457.4|7442.4|7454.2|7439.2|32
1726856140000|2024-09-20 18:15:40|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7
1726856150000|2024-09-20 18:15:50|7452.5|7437.5|7449.5|7434.5|7452.5|7437.5|7449.5|7434.5|43
1726856160000|2024-09-20 18:16:00|7449.3|7434.3|7450.7|7435.7|7451.5|7436.5|7449.3|7434.3|6
1726856170000|2024-09-20 18:16:10|7451.1|7436.1|7450.7|7435.7|7451.4|7436.4|7450.7|7435.7|9
1726856180000|2024-09-20 18:16:20|7454.4|7439.4|7455.1|7440.1|7455.1|7440.1|7454.4|7439.4|5
1726856190000|2024-09-20 18:16:30|7455.4|7440.4|7457.9|7442.9|7457.9|7442.9|7455.4|7440.4|10
1726856200000|2024-09-20 18:16:40|7459.2|7444.2|7459.5|7444.5|7461.5|7446.5|7458.9|7443.9|17
1726856210000|2024-09-20 18:16:50|7459.3|7444.3|7461.5|7446.5|7461.7|7446.7|7459.3|7444.3|2
1726856220000|2024-09-20 18:17:00|7460.8|7445.8|7460.8|7445.8|7461|7446|7460.8|7445.8|2
1726856230000|2024-09-20 18:17:10|7460.2|7445.2|7461|7446|7461|7446|7459.6|7444.6|3
1726856240000|2024-09-20 18:17:20|7460.8|7445.8|7462|7447|7462|7447|7460.8|7445.8|0
1726856260000|2024-09-20 18:17:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|0
1726856270000|2024-09-20 18:17:50|7462.9|7447.9|7458.8|7443.8|7463.1|7448.1|7458.8|7443.8|12
1726856280000|2024-09-20 18:18:00|7458.2|7443.2|7454.6|7439.6|7458.2|7443.2|7454.2|7439.2|9
1726856290000|2024-09-20 18:18:10|7454.8|7439.8|7455.5|7440.5|7455.5|7440.5|7454.4|7439.4|1
1726856300000|2024-09-20 18:18:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1726856310000|2024-09-20 18:18:30|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.1|7441.1|20
1726856320000|2024-09-20 18:18:40|7456.4|7441.4|7454.9|7439.9|7456.4|7441.4|7454.9|7439.9|2
1726856330000|2024-09-20 18:18:50|||||||||1
1726856340000|2024-09-20 18:19:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1726856350000|2024-09-20 18:19:10|||||||||14
1726856360000|2024-09-20 18:19:20|7455.5|7440.5|7456.2|7441.2|7456.2|7441.2|7455.5|7440.5|2
1726856370000|2024-09-20 18:19:30|7457.1|7442.1|7456.8|7441.8|7459.1|7444.1|7455.3|7440.3|8
1726856380000|2024-09-20 18:19:40|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|4
1726856390000|2024-09-20 18:19:50|7456.9|7441.9|7457.4|7442.4|7457.6|7442.6|7456.9|7441.9|6
1727053200000|2024-09-23 01:00:00|7468.3|7453.3|7477.7|7462.7|7478.8|7463.8|7468.3|7453.3|58
1727053210000|2024-09-23 01:00:10|7476.5|7461.5|7479|7464|7479|7464|7472.3|7457.3|9
1727053220000|2024-09-23 01:00:20|7487|7472|7489.8|7474.8|7491.5|7476.5|7486.8|7471.8|39
1727053230000|2024-09-23 01:00:30|7489.5|7474.5|7494.3|7479.3|7495.3|7480.3|7489.3|7474.3|86
1727053240000|2024-09-23 01:00:40|7494.2|7479.2|7490.3|7475.3|7497.2|7482.2|7489.8|7474.8|30
1727053250000|2024-09-23 01:00:50|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7490.8|7475.8|0
1727053260000|2024-09-23 01:01:00|7498.7|7483.7|7498.7|7483.7|7499.2|7484.2|7498.1|7483.1|27
1727053270000|2024-09-23 01:01:10|7500.3|7485.3|7494|7479|7500.3|7485.3|7493.8|7478.8|14
1727053280000|2024-09-23 01:01:20|7493|7478|7489.7|7474.7|7493|7478|7489|7474|3
1727053290000|2024-09-23 01:01:30|7491|7476|7488.8|7473.8|7491|7476|7488.8|7473.8|1
1727053300000|2024-09-23 01:01:40|7488|7473|7485.5|7470.5|7488|7473|7485.5|7470.5|0
1727053310000|2024-09-23 01:01:50|7481.5|7466.5|7491.5|7476.5|7491.5|7476.5|7481.5|7466.5|34
1727053320000|2024-09-23 01:02:00|7491.8|7476.8|7489.2|7474.2|7492.3|7477.3|7489.2|7474.2|9
1727053330000|2024-09-23 01:02:10|7488.3|7473.3|7490|7475|7490|7475|7488.3|7473.3|2
1727053340000|2024-09-23 01:02:20|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727053350000|2024-09-23 01:02:30|7495|7480|7499.2|7484.2|7499.2|7484.2|7495|7480|12
1727053360000|2024-09-23 01:02:40|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727053370000|2024-09-23 01:02:50|7497.5|7482.5|7497|7482|7497.5|7482.5|7496.5|7481.5|2
1727053380000|2024-09-23 01:03:00|7496.9|7481.9|7495|7480|7496.9|7481.9|7495|7480|1
1727053390000|2024-09-23 01:03:10|7494.9|7479.9|7495|7480|7495|7480|7494.9|7479.9|1
1727053400000|2024-09-23 01:03:20|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|2
1727053410000|2024-09-23 01:03:30|7499|7484|7499.5|7484.5|7499.5|7484.5|7499|7484|2
1727053420000|2024-09-23 01:03:40|7502|7487|7502|7487|7502|7487|7502|7487|1
1727053430000|2024-09-23 01:03:50|7502.2|7487.2|7503.9|7488.9|7503.9|7488.9|7502.2|7487.2|19
1727053440000|2024-09-23 01:04:00|||||||||6
1727053450000|2024-09-23 01:04:10|7502.4|7487.4|7502.7|7487.7|7502.7|7487.7|7496.9|7481.9|16
1727053460000|2024-09-23 01:04:20|7503.4|7488.4|7499.9|7484.9|7503.4|7488.4|7499.9|7484.9|6
1727053470000|2024-09-23 01:04:30|7499.2|7484.2|7504.9|7489.9|7504.9|7489.9|7497.9|7482.9|16
1727053480000|2024-09-23 01:04:40|||||||||5
1727053490000|2024-09-23 01:04:50|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|18
1727053520000|2024-09-23 01:05:20|7505.1|7490.1|7502.5|7487.5|7505.1|7490.1|7502.5|7487.5|9
1727053540000|2024-09-23 01:05:40|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|0
1727053560000|2024-09-23 01:06:00|7502.7|7487.7|7501.2|7486.2|7502.7|7487.7|7501.2|7486.2|2
1727053570000|2024-09-23 01:06:10|||||||||2
1727053580000|2024-09-23 01:06:20|7500.7|7485.7|7500.2|7485.2|7500.7|7485.7|7500.2|7485.2|0
1727053590000|2024-09-23 01:06:30|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|1
1727053600000|2024-09-23 01:06:40|7497.7|7482.7|7498.2|7483.2|7498.2|7483.2|7497.7|7482.7|5
1727053650000|2024-09-23 01:07:30|7498.5|7483.5|7498.7|7483.7|7498.7|7483.7|7498.5|7483.5|0
1727053670000|2024-09-23 01:07:50|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|1
1727053680000|2024-09-23 01:08:00|7500.6|7485.6|7502.7|7487.7|7502.7|7487.7|7500.6|7485.6|9
1727053700000|2024-09-23 01:08:20|7503.2|7488.2|7502.2|7487.2|7503.2|7488.2|7502.2|7487.2|1
1727053720000|2024-09-23 01:08:40|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|0
1727053740000|2024-09-23 01:09:00|7503|7488|7504.2|7489.2|7505.4|7490.4|7503|7488|2
1727053790000|2024-09-23 01:09:50|7503.8|7488.8|7503.5|7488.5|7503.8|7488.8|7503.4|7488.4|0
1727053800000|2024-09-23 01:10:00|7503|7488|7503|7488|7503.5|7488.5|7503|7488|0
1727053820000|2024-09-23 01:10:20|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|1
1727053830000|2024-09-23 01:10:30|7506.5|7491.5|7506.9|7491.9|7506.9|7491.9|7506.5|7491.5|3
1727053840000|2024-09-23 01:10:40|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|6
1727053850000|2024-09-23 01:10:50|||||||||9
1727053860000|2024-09-23 01:11:00|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|10
1727053880000|2024-09-23 01:11:20|7504|7489|7504|7489|7504|7489|7504|7489|0
1727053890000|2024-09-23 01:11:30|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|0
1727053900000|2024-09-23 01:11:40|7503.5|7488.5|7503.5|7488.5|7504|7489|7503.5|7488.5|0
1727053910000|2024-09-23 01:11:50|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.4|7488.4|0
1727053920000|2024-09-23 01:12:00|7504|7489|7504|7489|7504|7489|7504|7489|0
1727053930000|2024-09-23 01:12:10|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1727053940000|2024-09-23 01:12:20|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1727053950000|2024-09-23 01:12:30|7505.9|7490.9|7506.5|7491.5|7506.5|7491.5|7505.9|7490.9|0
1727053960000|2024-09-23 01:12:40|7506|7491|7506|7491|7506|7491|7506|7491|3
1727053990000|2024-09-23 01:13:10|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|0
1727054000000|2024-09-23 01:13:20|7506.1|7491.1|7506.6|7491.6|7506.6|7491.6|7506.1|7491.1|0
1727054010000|2024-09-23 01:13:30|7503.8|7488.8|7502|7487|7503.8|7488.8|7502|7487|1
1727054020000|2024-09-23 01:13:40|||||||||1
1727054060000|2024-09-23 01:14:20|7502.7|7487.7|7502.8|7487.8|7502.8|7487.8|7502.7|7487.7|2
1727054070000|2024-09-23 01:14:30|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|0
1727054080000|2024-09-23 01:14:40|7502.2|7487.2|7504.7|7489.7|7504.7|7489.7|7502.2|7487.2|2
1727054090000|2024-09-23 01:14:50|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1727054100000|2024-09-23 01:15:00|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|0
1727054110000|2024-09-23 01:15:10|||||||||1
1727054160000|2024-09-23 01:16:00|7507.6|7492.6|7507.4|7492.4|7507.6|7492.6|7507.4|7492.4|6
1727054170000|2024-09-23 01:16:10|7505.5|7490.5|7505|7490|7505.5|7490.5|7505|7490|0
1727054200000|2024-09-23 01:16:40|7505.2|7490.2|7505|7490|7505.2|7490.2|7505|7490|1
1727054210000|2024-09-23 01:16:50|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|0
1727054220000|2024-09-23 01:17:00|7504.2|7489.2|7503.7|7488.7|7504.2|7489.2|7503.7|7488.7|0
1727054230000|2024-09-23 01:17:10|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|0
1727054240000|2024-09-23 01:17:20|7503|7488|7503.6|7488.6|7503.6|7488.6|7503|7488|0
1727054250000|2024-09-23 01:17:30|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|0
1727054260000|2024-09-23 01:17:40|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|0
1727054300000|2024-09-23 01:18:20|7501.4|7486.4|7501.2|7486.2|7501.4|7486.4|7501.2|7486.2|1
1727054310000|2024-09-23 01:18:30|7499.9|7484.9|7500.9|7485.9|7500.9|7485.9|7499|7484|3
1727054320000|2024-09-23 01:18:40|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727054330000|2024-09-23 01:18:50|7501.4|7486.4|7503.2|7488.2|7503.7|7488.7|7501.4|7486.4|1
1727054340000|2024-09-23 01:19:00|7503.4|7488.4|7503.9|7488.9|7503.9|7488.9|7503.4|7488.4|8
1727054350000|2024-09-23 01:19:10|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|0
1727054360000|2024-09-23 01:19:20|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|3
1727054370000|2024-09-23 01:19:30|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|0
1727054390000|2024-09-23 01:19:50|||||||||1
1727054410000|2024-09-23 01:20:10|||||||||5
1727054420000|2024-09-23 01:20:20|||||||||1
1727054430000|2024-09-23 01:20:30|7505.1|7490.1|7502.2|7487.2|7506.2|7491.2|7502.2|7487.2|9
1727054440000|2024-09-23 01:20:40|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|0
1727054450000|2024-09-23 01:20:50|7502.9|7487.9|7503.7|7488.7|7503.7|7488.7|7502.9|7487.9|7
1727054460000|2024-09-23 01:21:00|7499|7484|7502|7487|7502|7487|7499|7484|11
1727054470000|2024-09-23 01:21:10|7501.8|7486.8|7501.5|7486.5|7501.8|7486.8|7501.5|7486.5|0
1727054480000|2024-09-23 01:21:20|7504.2|7489.2|7503.8|7488.8|7504.2|7489.2|7503.8|7488.8|2
1727054510000|2024-09-23 01:21:50|||||||||1
1727054570000|2024-09-23 01:22:50|7504.2|7489.2|7503.8|7488.8|7504.2|7489.2|7503.8|7488.8|0
1727054610000|2024-09-23 01:23:30|7504|7489|7504|7489|7504|7489|7504|7489|0
1727054650000|2024-09-23 01:24:10|7505.2|7490.2|7504.5|7489.5|7505.2|7490.2|7504.5|7489.5|1
1727054660000|2024-09-23 01:24:20|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|2
1727054690000|2024-09-23 01:24:50|7505.8|7490.8|7504.8|7489.8|7506|7491|7504.8|7489.8|5
1727054700000|2024-09-23 01:25:00|7504|7489|7503.5|7488.5|7504|7489|7503.5|7488.5|0
1727054710000|2024-09-23 01:25:10|7503|7488|7503.5|7488.5|7503.7|7488.7|7503|7488|8
1727054720000|2024-09-23 01:25:20|7504|7489|7504|7489|7504|7489|7504|7489|0
1727054740000|2024-09-23 01:25:40|7505.2|7490.2|7505|7490|7505.3|7490.3|7505|7490|10
1727054760000|2024-09-23 01:26:00|7505.4|7490.4|7505.7|7490.7|7505.7|7490.7|7505.2|7490.2|0
1727054770000|2024-09-23 01:26:10|7505.5|7490.5|7505.7|7490.7|7506.2|7491.2|7505|7490|10
1727054780000|2024-09-23 01:26:20|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|2
1727054800000|2024-09-23 01:26:40|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|4
1727054810000|2024-09-23 01:26:50|7507.5|7492.5|7507.3|7492.3|7507.5|7492.5|7507.3|7492.3|10
1727054820000|2024-09-23 01:27:00|7507|7492|7507.7|7492.7|7507.7|7492.7|7507|7492|11
1727054830000|2024-09-23 01:27:10|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|1
1727054840000|2024-09-23 01:27:20|7507.7|7492.7|7508.2|7493.2|7508.7|7493.7|7507.7|7492.7|2
1727054850000|2024-09-23 01:27:30|7508.7|7493.7|7508.5|7493.5|7508.7|7493.7|7508.5|7493.5|6
1727054860000|2024-09-23 01:27:40|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|0
1727054870000|2024-09-23 01:27:50|7508.5|7493.5|7508.7|7493.7|7508.7|7493.7|7508.2|7493.2|12
1727054880000|2024-09-23 01:28:00|7508.5|7493.5|7509.3|7494.3|7509.3|7494.3|7508.2|7493.2|16
1727054890000|2024-09-23 01:28:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727054900000|2024-09-23 01:28:20|7508.9|7493.9|7509.5|7494.5|7509.5|7494.5|7508.9|7493.9|26
1727054920000|2024-09-23 01:28:40|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|1
1727054940000|2024-09-23 01:29:00|||||||||1
1727054960000|2024-09-23 01:29:20|7510.3|7495.3|7509.5|7494.5|7510.3|7495.3|7509.5|7494.5|7
1727054990000|2024-09-23 01:29:50|7510.3|7495.3|7510.6|7495.6|7510.6|7495.6|7510.3|7495.3|2
1727055000000|2024-09-23 01:30:00|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|0
1727055020000|2024-09-23 01:30:20|7509.3|7494.3|7509.2|7494.2|7509.3|7494.3|7509.2|7494.2|1
1727055030000|2024-09-23 01:30:30|7508.6|7493.6|7508.1|7493.1|7508.6|7493.6|7508.1|7493.1|1
1727055040000|2024-09-23 01:30:40|7507.9|7492.9|7508.1|7493.1|7508.1|7493.1|7507.6|7492.6|0
1727055050000|2024-09-23 01:30:50|7508.3|7493.3|7508.6|7493.6|7508.6|7493.6|7508.3|7493.3|0
1727055060000|2024-09-23 01:31:00|7508.4|7493.4|7508.4|7493.4|7508.6|7493.6|7508.1|7493.1|3
1727055070000|2024-09-23 01:31:10|7508.1|7493.1|7507.6|7492.6|7508.1|7493.1|7507.6|7492.6|0
1727055170000|2024-09-23 01:32:50|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|2
1727055180000|2024-09-23 01:33:00|7505.9|7490.9|7505.6|7490.6|7505.9|7490.9|7505.1|7490.1|1
1727055230000|2024-09-23 01:33:50|7505.2|7490.2|7504.6|7489.6|7505.2|7490.2|7504.6|7489.6|0
1727055370000|2024-09-23 01:36:10|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|2
1727055500000|2024-09-23 01:38:20|7503.9|7488.9|7503.6|7488.6|7503.9|7488.9|7503.6|7488.6|0
1727055550000|2024-09-23 01:39:10|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1727055560000|2024-09-23 01:39:20|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|2
1727055570000|2024-09-23 01:39:30|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|0
1727055590000|2024-09-23 01:39:50|7500.5|7485.5|7499.9|7484.9|7500.5|7485.5|7499.9|7484.9|0
1727055660000|2024-09-23 01:41:00|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|1
1727055690000|2024-09-23 01:41:30|7500.3|7485.3|7501.9|7486.9|7501.9|7486.9|7500.3|7485.3|4
1727055840000|2024-09-23 01:44:00|7500.9|7485.9|7501.9|7486.9|7501.9|7486.9|7500.9|7485.9|0
1727055880000|2024-09-23 01:44:40|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|1
1727055890000|2024-09-23 01:44:50|7503.5|7488.5|7503.3|7488.3|7503.5|7488.5|7503.3|7488.3|0
1727055900000|2024-09-23 01:45:00|7503.5|7488.5|7503.3|7488.3|7503.5|7488.5|7503.3|7488.3|0
1727055990000|2024-09-23 01:46:30|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|1
1727056030000|2024-09-23 01:47:10|7502.8|7487.8|7502.8|7487.8|7503.1|7488.1|7502.6|7487.6|0
1727056040000|2024-09-23 01:47:20|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|0
1727056050000|2024-09-23 01:47:30|7501.6|7486.6|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|3
1727056140000|2024-09-23 01:49:00|7501.3|7486.3|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|0
1727056240000|2024-09-23 01:50:40|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|0
1727056250000|2024-09-23 01:50:50|7501.1|7486.1|7500.9|7485.9|7501.1|7486.1|7500.9|7485.9|0
1727056260000|2024-09-23 01:51:00|7500.6|7485.6|7500.6|7485.6|7501.1|7486.1|7500.6|7485.6|0
1727056310000|2024-09-23 01:51:50|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|0
1727056330000|2024-09-23 01:52:10|7500.1|7485.1|7499.6|7484.6|7500.1|7485.1|7499.6|7484.6|0
1727056380000|2024-09-23 01:53:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|2
1727056450000|2024-09-23 01:54:10|7501.3|7486.3|7504.5|7489.5|7504.5|7489.5|7501.3|7486.3|5
1727056460000|2024-09-23 01:54:20|7503.5|7488.5|7505.5|7490.5|7505.5|7490.5|7503.5|7488.5|0
1727056470000|2024-09-23 01:54:30|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.1|7489.1|7
1727056550000|2024-09-23 01:55:50|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|0
1727056560000|2024-09-23 01:56:00|7505.2|7490.2|7505.2|7490.2|7505.4|7490.4|7505.2|7490.2|0
1727056570000|2024-09-23 01:56:10|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|0
1727056610000|2024-09-23 01:56:50|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1727056620000|2024-09-23 01:57:00|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|3
1727056630000|2024-09-23 01:57:10|7509.5|7494.5|7509.8|7494.8|7509.8|7494.8|7509.5|7494.5|0
1727056740000|2024-09-23 01:59:00|7509.3|7494.3|7509.8|7494.8|7509.8|7494.8|7509.3|7494.3|0
1727056760000|2024-09-23 01:59:20|7508.8|7493.8|7508.6|7493.6|7508.8|7493.8|7508.6|7493.6|1
1727056770000|2024-09-23 01:59:30|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1727056970000|2024-09-23 02:02:50|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|1
1727057020000|2024-09-23 02:03:40|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727057040000|2024-09-23 02:04:00|||||||||1
1727057080000|2024-09-23 02:04:40|7506.8|7491.8|7507.3|7492.3|7507.3|7492.3|7506.8|7491.8|1
1727057160000|2024-09-23 02:06:00|7507|7492|7506.3|7491.3|7507|7492|7506.3|7491.3|4
1727057220000|2024-09-23 02:07:00|7507.2|7492.2|7507.3|7492.3|7507.8|7492.8|7507.1|7492.1|4
1727057410000|2024-09-23 02:10:10|7509.8|7494.8|7509.1|7494.1|7509.8|7494.8|7509.1|7494.1|2
1727057420000|2024-09-23 02:10:20|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1727057430000|2024-09-23 02:10:30|||||||||1
1727057440000|2024-09-23 02:10:40|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|2
1727057660000|2024-09-23 02:14:20|7508.3|7493.3|7509.3|7494.3|7509.3|7494.3|7508.3|7493.3|1
1727057690000|2024-09-23 02:14:50|7510.3|7495.3|7510.6|7495.6|7510.8|7495.8|7510.3|7495.3|5
1727057700000|2024-09-23 02:15:00|7510.3|7495.3|7511.3|7496.3|7511.3|7496.3|7510.3|7495.3|2
1727057760000|2024-09-23 02:16:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|0
1727057770000|2024-09-23 02:16:10|7512.1|7497.1|7511.5|7496.5|7513.5|7498.5|7511.3|7496.3|13
1727057780000|2024-09-23 02:16:20|7512.5|7497.5|7512.3|7497.3|7512.5|7497.5|7512.3|7497.3|2
1727057790000|2024-09-23 02:16:30|7512.6|7497.6|7513|7498|7513|7498|7512.6|7497.6|2
1727057840000|2024-09-23 02:17:20|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|6
1727057860000|2024-09-23 02:17:40|7512|7497|7512.3|7497.3|7512.3|7497.3|7512|7497|1
1727057900000|2024-09-23 02:18:20|||||||||1
1727057910000|2024-09-23 02:18:30|7509|7494|7509.1|7494.1|7509.3|7494.3|7508.8|7493.8|20
1727057920000|2024-09-23 02:18:40|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|0
1727057930000|2024-09-23 02:18:50|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|0
1727057940000|2024-09-23 02:19:00|7508|7493|7508|7493|7508|7493|7508|7493|21
1727057950000|2024-09-23 02:19:10|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1727057960000|2024-09-23 02:19:20|7507.3|7492.3|7506.8|7491.8|7507.3|7492.3|7505.8|7490.8|25
1727057970000|2024-09-23 02:19:30|7506.5|7491.5|7502.3|7487.3|7506.5|7491.5|7502|7487|21
1727057980000|2024-09-23 02:19:40|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.3|7487.3|0
1727057990000|2024-09-23 02:19:50|7503.1|7488.1|7502.8|7487.8|7503.1|7488.1|7502.8|7487.8|0
1727058020000|2024-09-23 02:20:20|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|4
1727058030000|2024-09-23 02:20:30|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1727058130000|2024-09-23 02:22:10|7499.7|7484.7|7501.2|7486.2|7501.2|7486.2|7499.5|7484.5|16
1727058140000|2024-09-23 02:22:20|||||||||1
1727058320000|2024-09-23 02:25:20|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1727058340000|2024-09-23 02:25:40|7494|7479|7494.7|7479.7|7495.2|7480.2|7494|7479|38
1727058500000|2024-09-23 02:28:20|||||||||3
1727058600000|2024-09-23 02:30:00|7496.2|7481.2|7496.2|7481.2|7497.2|7482.2|7496|7481|2
1727058650000|2024-09-23 02:30:50|7495.8|7480.8|7494.7|7479.7|7495.8|7480.8|7494.7|7479.7|2
1727058660000|2024-09-23 02:31:00|7493.7|7478.7|7492.7|7477.7|7493.7|7478.7|7492.7|7477.7|2
1727058670000|2024-09-23 02:31:10|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|1
1727058690000|2024-09-23 02:31:30|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727058700000|2024-09-23 02:31:40|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|2
1727058720000|2024-09-23 02:32:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727058760000|2024-09-23 02:32:40|7493.2|7478.2|7493.7|7478.7|7493.7|7478.7|7493.2|7478.2|0
1727058790000|2024-09-23 02:33:10|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|1
1727058800000|2024-09-23 02:33:20|7492.7|7477.7|7492.2|7477.2|7492.7|7477.7|7492.2|7477.2|1
1727058810000|2024-09-23 02:33:30|7491.9|7476.9|7491.7|7476.7|7491.9|7476.9|7491.7|7476.7|1
1727058820000|2024-09-23 02:33:40|7492.1|7477.1|7493.7|7478.7|7493.7|7478.7|7492.1|7477.1|1
1727058850000|2024-09-23 02:34:10|7494.2|7479.2|7493.7|7478.7|7494.2|7479.2|7493.7|7478.7|0
1727058860000|2024-09-23 02:34:20|7494.2|7479.2|7494|7479|7494.2|7479.2|7494|7479|0
1727058870000|2024-09-23 02:34:30|7493.7|7478.7|7494.2|7479.2|7494.2|7479.2|7493.7|7478.7|0
1727058880000|2024-09-23 02:34:40|7493.7|7478.7|7494.2|7479.2|7494.2|7479.2|7493.7|7478.7|0
1727058900000|2024-09-23 02:35:00|7494|7479|7494.2|7479.2|7494.2|7479.2|7494|7479|0
1727058910000|2024-09-23 02:35:10|7494.7|7479.7|7495.7|7480.7|7496.2|7481.2|7494.7|7479.7|0
1727058940000|2024-09-23 02:35:40|7495.2|7480.2|7495.2|7480.2|7495.7|7480.7|7495.2|7480.2|0
1727058950000|2024-09-23 02:35:50|7495.7|7480.7|7493.2|7478.2|7496.7|7481.7|7493.2|7478.2|3
1727058960000|2024-09-23 02:36:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727058970000|2024-09-23 02:36:10|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|2
1727058980000|2024-09-23 02:36:20|7488.5|7473.5|7488.5|7473.5|7489|7474|7488.5|7473.5|2
1727058990000|2024-09-23 02:36:30|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727059020000|2024-09-23 02:37:00|7489.2|7474.2|7488|7473|7489.5|7474.5|7488|7473|6
1727059030000|2024-09-23 02:37:10|7488.5|7473.5|7488.7|7473.7|7488.7|7473.7|7488.2|7473.2|0
1727059040000|2024-09-23 02:37:20|7489|7474|7487.5|7472.5|7489|7474|7487.5|7472.5|1
1727059060000|2024-09-23 02:37:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|4
1727059080000|2024-09-23 02:38:00|7486|7471|7486|7471|7486|7471|7486|7471|0
1727059180000|2024-09-23 02:39:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1727059190000|2024-09-23 02:39:50|7485.5|7470.5|7483.7|7468.7|7485.5|7470.5|7483.7|7468.7|2
1727059200000|2024-09-23 02:40:00|7484|7469|7484|7469|7484|7469|7484|7469|0
1727059230000|2024-09-23 02:40:30|7484.4|7469.4|7485|7470|7485|7470|7484.4|7469.4|0
1727059280000|2024-09-23 02:41:20|7485.4|7470.4|7488.8|7473.8|7488.8|7473.8|7485.4|7470.4|12
1727059290000|2024-09-23 02:41:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|0
1727059300000|2024-09-23 02:41:40|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727059330000|2024-09-23 02:42:10|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727059340000|2024-09-23 02:42:20|7487.3|7472.3|7485.9|7470.9|7487.3|7472.3|7485.4|7470.4|1
1727059350000|2024-09-23 02:42:30|7485.7|7470.7|7485.4|7470.4|7485.7|7470.7|7485.4|7470.4|0
1727059380000|2024-09-23 02:43:00|7486|7471|7486|7471|7486|7471|7486|7471|1
1727059390000|2024-09-23 02:43:10|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1727059550000|2024-09-23 02:45:50|7484.9|7469.9|7481.7|7466.7|7484.9|7469.9|7481.4|7466.4|1
1727059560000|2024-09-23 02:46:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727059610000|2024-09-23 02:46:50|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.4|7465.4|5
1727059620000|2024-09-23 02:47:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727059730000|2024-09-23 02:48:50|7480.2|7465.2|7479.2|7464.2|7480.2|7465.2|7479.2|7464.2|1
1727059800000|2024-09-23 02:50:00|7478.8|7463.8|7478.2|7463.2|7478.8|7463.8|7478.2|7463.2|0
1727059910000|2024-09-23 02:51:50|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|1
1727059920000|2024-09-23 02:52:00|7477.3|7462.3|7476.7|7461.7|7477.3|7462.3|7476.7|7461.7|0
1727059930000|2024-09-23 02:52:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727059950000|2024-09-23 02:52:30|||||||||4
1727060000000|2024-09-23 02:53:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|2
1727060020000|2024-09-23 02:53:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727060160000|2024-09-23 02:56:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|25
1727060180000|2024-09-23 02:56:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1727060190000|2024-09-23 02:56:30|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727060350000|2024-09-23 02:59:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|2
1727060450000|2024-09-23 03:00:50|7481.2|7466.2|7481.9|7466.9|7481.9|7466.9|7481.2|7466.2|0
1727060500000|2024-09-23 03:01:40|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727060520000|2024-09-23 03:02:00|7482.3|7467.3|7482.9|7467.9|7482.9|7467.9|7482.3|7467.3|2
1727060600000|2024-09-23 03:03:20|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|3
1727060610000|2024-09-23 03:03:30|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727060620000|2024-09-23 03:03:40|7483.5|7468.5|7483.8|7468.8|7485|7470|7483.5|7468.5|1
1727060680000|2024-09-23 03:04:40|7486|7471|7486.5|7471.5|7487.2|7472.2|7486|7471|5
1727060790000|2024-09-23 03:06:30|7486.3|7471.3|7484.8|7469.8|7486.3|7471.3|7484.8|7469.8|0
1727060870000|2024-09-23 03:07:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|0
1727060920000|2024-09-23 03:08:40|7485.1|7470.1|7485.8|7470.8|7485.8|7470.8|7485.1|7470.1|2
1727060930000|2024-09-23 03:08:50|7486.7|7471.7|7488.9|7473.9|7489.2|7474.2|7486.7|7471.7|2
1727060940000|2024-09-23 03:09:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|3
1727060950000|2024-09-23 03:09:10|7488.9|7473.9|7486.2|7471.2|7488.9|7473.9|7486.2|7471.2|2
1727060960000|2024-09-23 03:09:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|1
1727060970000|2024-09-23 03:09:30|7485.7|7470.7|7486.2|7471.2|7486.2|7471.2|7485.2|7470.2|1
1727061040000|2024-09-23 03:10:40|7488|7473|7488.9|7473.9|7489.4|7474.4|7488|7473|1
1727061080000|2024-09-23 03:11:20|7489.5|7474.5|7489.9|7474.9|7489.9|7474.9|7489.5|7474.5|2
1727061090000|2024-09-23 03:11:30|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|1
1727061100000|2024-09-23 03:11:40|7489.4|7474.4|7490.9|7475.9|7490.9|7475.9|7489.4|7474.4|1
1727061120000|2024-09-23 03:12:00|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|1
1727061160000|2024-09-23 03:12:40|7492.1|7477.1|7492.4|7477.4|7492.4|7477.4|7492.1|7477.1|0
1727061170000|2024-09-23 03:12:50|||||||||1
1727061190000|2024-09-23 03:13:10|7492.9|7477.9|7493.4|7478.4|7493.4|7478.4|7492.9|7477.9|1
1727061200000|2024-09-23 03:13:20|7493.6|7478.6|7493.9|7478.9|7493.9|7478.9|7493.6|7478.6|1
1727061210000|2024-09-23 03:13:30|7494.2|7479.2|7494.1|7479.1|7494.4|7479.4|7493.9|7478.9|3
1727061220000|2024-09-23 03:13:40|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1727061360000|2024-09-23 03:16:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1727061370000|2024-09-23 03:16:10|7491.1|7476.1|7491.4|7476.4|7491.4|7476.4|7491.1|7476.1|1
1727061400000|2024-09-23 03:16:40|7491.2|7476.2|7490.4|7475.4|7491.2|7476.2|7490.4|7475.4|0
1727061440000|2024-09-23 03:17:20|7491|7476|7491.2|7476.2|7491.2|7476.2|7491|7476|1
1727061530000|2024-09-23 03:18:50|7490.9|7475.9|7490.7|7475.7|7490.9|7475.9|7490.7|7475.7|3
1727061540000|2024-09-23 03:19:00|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727061560000|2024-09-23 03:19:20|7489.7|7474.7|7488.9|7473.9|7489.7|7474.7|7488.9|7473.9|3
1727061570000|2024-09-23 03:19:30|7488.7|7473.7|7488.9|7473.9|7488.9|7473.9|7488.7|7473.7|0
1727061580000|2024-09-23 03:19:40|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727061590000|2024-09-23 03:19:50|7487.9|7472.9|7488.1|7473.1|7488.4|7473.4|7487.9|7472.9|5
1727061600000|2024-09-23 03:20:00|7488.7|7473.7|7487.7|7472.7|7488.7|7473.7|7487.7|7472.7|2
1727061610000|2024-09-23 03:20:10|7486.8|7471.8|7485.8|7470.8|7486.8|7471.8|7485.8|7470.8|4
1727061620000|2024-09-23 03:20:20|7485|7470|7485|7470|7485|7470|7485|7470|0
1727061690000|2024-09-23 03:21:30|7484.5|7469.5|7482.8|7467.8|7484.5|7469.5|7482.8|7467.8|3
1727061700000|2024-09-23 03:21:40|7482.7|7467.7|7483|7468|7483|7468|7482.7|7467.7|0
1727061710000|2024-09-23 03:21:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1727061720000|2024-09-23 03:22:00|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1727061730000|2024-09-23 03:22:10|7484.8|7469.8|7485|7470|7485|7470|7484.5|7469.5|0
1727061780000|2024-09-23 03:23:00|7484.5|7469.5|7485|7470|7485|7470|7484.5|7469.5|0
1727061810000|2024-09-23 03:23:30|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|0
1727061850000|2024-09-23 03:24:10|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|2
1727061870000|2024-09-23 03:24:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727061900000|2024-09-23 03:25:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|0
1727061980000|2024-09-23 03:26:20|7484.7|7469.7|7483.7|7468.7|7484.7|7469.7|7483.4|7468.4|0
1727061990000|2024-09-23 03:26:30|7483.4|7468.4|7483.9|7468.9|7483.9|7468.9|7483.4|7468.4|0
1727062000000|2024-09-23 03:26:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727062030000|2024-09-23 03:27:10|7484|7469|7484.7|7469.7|7485.2|7470.2|7484|7469|1
1727062050000|2024-09-23 03:27:30|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727062130000|2024-09-23 03:28:50|7483.8|7468.8|7482.7|7467.7|7483.8|7468.8|7482.7|7467.7|1
1727062140000|2024-09-23 03:29:00|7482.4|7467.4|7482.9|7467.9|7482.9|7467.9|7482.4|7467.4|0
1727062150000|2024-09-23 03:29:10|7483.1|7468.1|7483.4|7468.4|7483.9|7468.9|7483.1|7468.1|0
1727062170000|2024-09-23 03:29:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727062200000|2024-09-23 03:30:00|||||||||1
1727062260000|2024-09-23 03:31:00|7484.1|7469.1|7483.1|7468.1|7485.6|7470.6|7483.1|7468.1|1
1727062270000|2024-09-23 03:31:10|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727062420000|2024-09-23 03:33:40|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727062430000|2024-09-23 03:33:50|||||||||1
1727062440000|2024-09-23 03:34:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727062480000|2024-09-23 03:34:40|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727062510000|2024-09-23 03:35:10|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727062560000|2024-09-23 03:36:00|||||||||1
1727062590000|2024-09-23 03:36:30|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727062770000|2024-09-23 03:39:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727062800000|2024-09-23 03:40:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727062870000|2024-09-23 03:41:10|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727062890000|2024-09-23 03:41:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727062920000|2024-09-23 03:42:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727063340000|2024-09-23 03:49:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727063940000|2024-09-23 03:59:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|0
1727064000000|2024-09-23 04:00:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727064030000|2024-09-23 04:00:30|7484.2|7469.2|7485.5|7470.5|7485.7|7470.7|7484.2|7469.2|3
1727064040000|2024-09-23 04:00:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727064050000|2024-09-23 04:00:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727064060000|2024-09-23 04:01:00|7485.2|7470.2|7485.3|7470.3|7485.3|7470.3|7485.2|7470.2|1
1727064070000|2024-09-23 04:01:10|7485.1|7470.1|7484.8|7469.8|7485.1|7470.1|7484.8|7469.8|1
1727064200000|2024-09-23 04:03:20|7485.1|7470.1|7485.5|7470.5|7485.5|7470.5|7485.1|7470.1|1
1727064210000|2024-09-23 04:03:30|7485.3|7470.3|7485.1|7470.1|7485.5|7470.5|7485.1|7470.1|0
1727064220000|2024-09-23 04:03:40|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727064430000|2024-09-23 04:07:10|7482.6|7467.6|7483.4|7468.4|7483.4|7468.4|7482.6|7467.6|1
1727064440000|2024-09-23 04:07:20|7484|7469|7484|7469|7484|7469|7484|7469|1
1727064450000|2024-09-23 04:07:30|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|1
1727064460000|2024-09-23 04:07:40|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|0
1727064470000|2024-09-23 04:07:50|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727064500000|2024-09-23 04:08:20|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1727064510000|2024-09-23 04:08:30|7482.8|7467.8|7483|7468|7483|7468|7482.8|7467.8|2
1727064650000|2024-09-23 04:10:50|||||||||1
1727064750000|2024-09-23 04:12:30|||||||||1
1727064810000|2024-09-23 04:13:30|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7480.8|7465.8|3
1727064830000|2024-09-23 04:13:50|||||||||1
1727064890000|2024-09-23 04:14:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1727064900000|2024-09-23 04:15:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727064910000|2024-09-23 04:15:10|7481.1|7466.1|7480.5|7465.5|7481.1|7466.1|7480.5|7465.5|1
1727064980000|2024-09-23 04:16:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1727065000000|2024-09-23 04:16:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|2
1727065050000|2024-09-23 04:17:30|||||||||1
1727065250000|2024-09-23 04:20:50|7482|7467|7481.5|7466.5|7482|7467|7481.5|7466.5|1
1727065260000|2024-09-23 04:21:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727065740000|2024-09-23 04:29:00|7485.9|7470.9|7486.4|7471.4|7486.4|7471.4|7485.9|7470.9|5
1727065750000|2024-09-23 04:29:10|7486|7471|7486|7471|7486|7471|7486|7471|0
1727065770000|2024-09-23 04:29:30|7484.8|7469.8|7486.1|7471.1|7486.1|7471.1|7484.6|7469.6|4
1727065780000|2024-09-23 04:29:40|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727065930000|2024-09-23 04:32:10|7486.3|7471.3|7486.6|7471.6|7486.6|7471.6|7486.3|7471.3|0
1727065990000|2024-09-23 04:33:10|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1727066010000|2024-09-23 04:33:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727066030000|2024-09-23 04:33:50|7488.4|7473.4|7488.6|7473.6|7488.6|7473.6|7488.1|7473.1|0
1727066070000|2024-09-23 04:34:30|7488.4|7473.4|7487.6|7472.6|7488.6|7473.6|7487.6|7472.6|1
1727066100000|2024-09-23 04:35:00|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727066390000|2024-09-23 04:39:50|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1727066670000|2024-09-23 04:44:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727066720000|2024-09-23 04:45:20|||||||||1
1727066760000|2024-09-23 04:46:00|7484.6|7469.6|7485.9|7470.9|7485.9|7470.9|7484.6|7469.6|1
1727066820000|2024-09-23 04:47:00|7487.2|7472.2|7488.6|7473.6|7489.3|7474.3|7487.2|7472.2|6
1727066830000|2024-09-23 04:47:10|7487.6|7472.6|7487.8|7472.8|7488.6|7473.6|7487.6|7472.6|0
1727066840000|2024-09-23 04:47:20|7487.6|7472.6|7487.9|7472.9|7488.1|7473.1|7487.6|7472.6|0
1727066850000|2024-09-23 04:47:30|7487.6|7472.6|7487.9|7472.9|7488.1|7473.1|7487.6|7472.6|0
1727066860000|2024-09-23 04:47:40|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727066880000|2024-09-23 04:48:00|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|0
1727066890000|2024-09-23 04:48:10|7487.8|7472.8|7487.6|7472.6|7487.8|7472.8|7487.6|7472.6|0
1727067040000|2024-09-23 04:50:40|7487.8|7472.8|7488.1|7473.1|7488.1|7473.1|7487.8|7472.8|0
1727067050000|2024-09-23 04:50:50|7488.3|7473.3|7488.6|7473.6|7488.6|7473.6|7488.3|7473.3|0
1727067330000|2024-09-23 04:55:30|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727067500000|2024-09-23 04:58:20|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727067730000|2024-09-23 05:02:10|7488.2|7473.2|7488.2|7473.2|7488.4|7473.4|7488.2|7473.2|2
1727067740000|2024-09-23 05:02:20|7488.4|7473.4|7487.2|7472.2|7488.4|7473.4|7487.2|7472.2|1
1727067830000|2024-09-23 05:03:50|||||||||1
1727067850000|2024-09-23 05:04:10|||||||||1
1727067900000|2024-09-23 05:05:00|7484.4|7469.4|7480.7|7465.7|7484.4|7469.4|7480.4|7465.4|15
1727067910000|2024-09-23 05:05:10|7479.9|7464.9|7478.5|7463.5|7479.9|7464.9|7478.5|7463.5|10
1727067930000|2024-09-23 05:05:30|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|0
1727067940000|2024-09-23 05:05:40|7482.6|7467.6|7480.4|7465.4|7482.6|7467.6|7479|7464|6
1727067950000|2024-09-23 05:05:50|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7480.6|7465.6|0
1727067960000|2024-09-23 05:06:00|7482.2|7467.2|7483.6|7468.6|7485.3|7470.3|7482.2|7467.2|2
1727067970000|2024-09-23 05:06:10|7483.8|7468.8|7484.1|7469.1|7484.1|7469.1|7483.8|7468.8|1
1727068000000|2024-09-23 05:06:40|7483.8|7468.8|7483.2|7468.2|7483.8|7468.8|7483.2|7468.2|1
1727068020000|2024-09-23 05:07:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727068170000|2024-09-23 05:09:30|7486.8|7471.8|7486.4|7471.4|7486.8|7471.8|7486.4|7471.4|12
1727068180000|2024-09-23 05:09:40|7485.6|7470.6|7485.6|7470.6|7486.1|7471.1|7485.6|7470.6|0
1727068280000|2024-09-23 05:11:20|7484.2|7469.2|7484|7469|7484.2|7469.2|7484|7469|1
1727068320000|2024-09-23 05:12:00|7483.3|7468.3|7486.1|7471.1|7486.1|7471.1|7483.3|7468.3|2
1727068360000|2024-09-23 05:12:40|7485.3|7470.3|7485.3|7470.3|7485.5|7470.5|7485.3|7470.3|0
1727068420000|2024-09-23 05:13:40|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1727068450000|2024-09-23 05:14:10|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727068470000|2024-09-23 05:14:30|||||||||1
1727068500000|2024-09-23 05:15:00|7486.3|7471.3|7486.8|7471.8|7486.8|7471.8|7486.3|7471.3|0
1727068510000|2024-09-23 05:15:10|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727068630000|2024-09-23 05:17:10|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|1
1727068690000|2024-09-23 05:18:10|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1727068710000|2024-09-23 05:18:30|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727068730000|2024-09-23 05:18:50|7486.6|7471.6|7487.8|7472.8|7487.8|7472.8|7486.6|7471.6|2
1727068770000|2024-09-23 05:19:30|7485.6|7470.6|7485.8|7470.8|7485.8|7470.8|7484.9|7469.9|2
1727068780000|2024-09-23 05:19:40|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727069060000|2024-09-23 05:24:20|7486.1|7471.1|7485.9|7470.9|7486.1|7471.1|7485.9|7470.9|1
1727069090000|2024-09-23 05:24:50|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1727069230000|2024-09-23 05:27:10|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727069300000|2024-09-23 05:28:20|7484.5|7469.5|7484.2|7469.2|7484.5|7469.5|7483.9|7468.9|1
1727069310000|2024-09-23 05:28:30|7483.9|7468.9|7483.4|7468.4|7483.9|7468.9|7483.4|7468.4|0
1727069320000|2024-09-23 05:28:40|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727069330000|2024-09-23 05:28:50|||||||||3
1727069370000|2024-09-23 05:29:30|||||||||1
1727069400000|2024-09-23 05:30:00|7483.5|7468.5|7486.6|7471.6|7486.6|7471.6|7483.5|7468.5|4
1727069420000|2024-09-23 05:30:20|7486.1|7471.1|7486.1|7471.1|7486.3|7471.3|7486.1|7471.1|0
1727069450000|2024-09-23 05:30:50|7487|7472|7487.4|7472.4|7487.4|7472.4|7487|7472|2
1727069460000|2024-09-23 05:31:00|7486.9|7471.9|7487.4|7472.4|7487.4|7472.4|7486.9|7471.9|0
1727069490000|2024-09-23 05:31:30|7486.8|7471.8|7486.4|7471.4|7486.8|7471.8|7486.4|7471.4|1
1727069520000|2024-09-23 05:32:00|7485.5|7470.5|7483.5|7468.5|7485.5|7470.5|7483.5|7468.5|1
1727069530000|2024-09-23 05:32:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727069610000|2024-09-23 05:33:30|7479.9|7464.9|7479.3|7464.3|7479.9|7464.9|7479.3|7464.3|1
1727069620000|2024-09-23 05:33:40|7478.5|7463.5|7479|7464|7480|7465|7478.3|7463.3|1
1727069630000|2024-09-23 05:33:50|7479.4|7464.4|7479.9|7464.9|7479.9|7464.9|7479.4|7464.4|0
1727069660000|2024-09-23 05:34:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727069680000|2024-09-23 05:34:40|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|0
1727069690000|2024-09-23 05:34:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727069700000|2024-09-23 05:35:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|0
1727069730000|2024-09-23 05:35:30|7480.4|7465.4|7482.8|7467.8|7483|7468|7480.4|7465.4|2
1727069780000|2024-09-23 05:36:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727069810000|2024-09-23 05:36:50|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727069830000|2024-09-23 05:37:10|7482.5|7467.5|7483.6|7468.6|7483.8|7468.8|7482.5|7467.5|0
1727069850000|2024-09-23 05:37:30|7483.8|7468.8|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|0
1727069890000|2024-09-23 05:38:10|7484.1|7469.1|7483.9|7468.9|7484.1|7469.1|7483.9|7468.9|0
1727069910000|2024-09-23 05:38:30|7483.6|7468.6|7483.9|7468.9|7484.1|7469.1|7483.6|7468.6|0
1727069920000|2024-09-23 05:38:40|7483.6|7468.6|7483.1|7468.1|7483.6|7468.6|7483.1|7468.1|0
1727069940000|2024-09-23 05:39:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727069970000|2024-09-23 05:39:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727070010000|2024-09-23 05:40:10|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.3|7468.3|0
1727070020000|2024-09-23 05:40:20|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7483.1|7468.1|0
1727070240000|2024-09-23 05:44:00|7482.7|7467.7|7482.1|7467.1|7482.7|7467.7|7482.1|7467.1|0
1727070320000|2024-09-23 05:45:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|2
1727070360000|2024-09-23 05:46:00|7479.4|7464.4|7478.7|7463.7|7479.4|7464.4|7478.5|7463.5|4
1727070370000|2024-09-23 05:46:10|7478|7463|7478.2|7463.2|7478.2|7463.2|7478|7463|0
1727070380000|2024-09-23 05:46:20|7478|7463|7481.4|7466.4|7481.6|7466.6|7478|7463|2
1727070390000|2024-09-23 05:46:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727070450000|2024-09-23 05:47:30|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727070490000|2024-09-23 05:48:10|7483.1|7468.1|7482.6|7467.6|7483.1|7468.1|7482.6|7467.6|1
1727070510000|2024-09-23 05:48:30|7482.4|7467.4|7482.1|7467.1|7482.4|7467.4|7482.1|7467.1|0
1727070530000|2024-09-23 05:48:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727070540000|2024-09-23 05:49:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727070550000|2024-09-23 05:49:10|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727070580000|2024-09-23 05:49:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727070650000|2024-09-23 05:50:50|7479|7464|7478.9|7463.9|7479.4|7464.4|7478.9|7463.9|2
1727070660000|2024-09-23 05:51:00|7479.1|7464.1|7479.4|7464.4|7479.4|7464.4|7479.1|7464.1|0
1727070670000|2024-09-23 05:51:10|7478.7|7463.7|7479.3|7464.3|7479.3|7464.3|7478.7|7463.7|0
1727070690000|2024-09-23 05:51:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727070700000|2024-09-23 05:51:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727070720000|2024-09-23 05:52:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727070790000|2024-09-23 05:53:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1727070870000|2024-09-23 05:54:30|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727070880000|2024-09-23 05:54:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|1
1727070930000|2024-09-23 05:55:30|||||||||2
1727070940000|2024-09-23 05:55:40|7476|7461|7473.9|7458.9|7476|7461|7473.9|7458.9|1
1727070970000|2024-09-23 05:56:10|7474.7|7459.7|7475.4|7460.4|7475.9|7460.9|7473.4|7458.4|6
1727070980000|2024-09-23 05:56:20|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.4|7460.4|0
1727070990000|2024-09-23 05:56:30|7475.4|7460.4|7476.7|7461.7|7477.4|7462.4|7475.4|7460.4|8
1727071000000|2024-09-23 05:56:40|7476.4|7461.4|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|2
1727071010000|2024-09-23 05:56:50|7475.9|7460.9|7476.4|7461.4|7476.6|7461.6|7475.9|7460.9|5
1727071020000|2024-09-23 05:57:00|7476.9|7461.9|7477.4|7462.4|7477.4|7462.4|7476.9|7461.9|0
1727071040000|2024-09-23 05:57:20|||||||||3
1727071050000|2024-09-23 05:57:30|7477.7|7462.7|7479.5|7464.5|7480.2|7465.2|7477.7|7462.7|1
1727071060000|2024-09-23 05:57:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727071090000|2024-09-23 05:58:10|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1727071100000|2024-09-23 05:58:20|7482|7467|7482.4|7467.4|7482.4|7467.4|7482|7467|2
1727071110000|2024-09-23 05:58:30|7481.7|7466.7|7480.9|7465.9|7481.7|7466.7|7480.9|7465.9|0
1727071170000|2024-09-23 05:59:30|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1727071190000|2024-09-23 05:59:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071200000|2024-09-23 06:00:00|7480.7|7465.7|7480.2|7465.2|7480.7|7465.7|7480.2|7465.2|0
1727071220000|2024-09-23 06:00:20|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.6|7461.6|5
1727071230000|2024-09-23 06:00:30|7476.4|7461.4|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|0
1727071240000|2024-09-23 06:00:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727071250000|2024-09-23 06:00:50|7477|7462|7477.7|7462.7|7477.7|7462.7|7477|7462|1
1727071260000|2024-09-23 06:01:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|0
1727071270000|2024-09-23 06:01:10|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|3
1727071280000|2024-09-23 06:01:20|7481.4|7466.4|7480.7|7465.7|7481.4|7466.4|7480.5|7465.5|0
1727071310000|2024-09-23 06:01:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071330000|2024-09-23 06:02:10|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727071340000|2024-09-23 06:02:20|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1727071380000|2024-09-23 06:03:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727071390000|2024-09-23 06:03:10|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1727071400000|2024-09-23 06:03:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1727071410000|2024-09-23 06:03:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071420000|2024-09-23 06:03:40|7480.1|7465.1|7481.4|7466.4|7481.4|7466.4|7480.1|7465.1|2
1727071440000|2024-09-23 06:04:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071450000|2024-09-23 06:04:10|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727071470000|2024-09-23 06:04:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071560000|2024-09-23 06:06:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727071580000|2024-09-23 06:06:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071600000|2024-09-23 06:06:40|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|1
1727071690000|2024-09-23 06:08:10|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|0
1727071760000|2024-09-23 06:09:20|7478.1|7463.1|7476.6|7461.6|7478.1|7463.1|7476.6|7461.6|4
1727071770000|2024-09-23 06:09:30|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727071780000|2024-09-23 06:09:40|7475.9|7460.9|7477.7|7462.7|7478.1|7463.1|7475.4|7460.4|3
1727071790000|2024-09-23 06:09:50|7477.9|7462.9|7477.7|7462.7|7477.9|7462.9|7477.7|7462.7|0
1727071800000|2024-09-23 06:10:00|7477.9|7462.9|7480.7|7465.7|7480.7|7465.7|7477.9|7462.9|0
1727071810000|2024-09-23 06:10:10|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|0
1727071860000|2024-09-23 06:11:00|7481.6|7466.6|7481.7|7466.7|7481.9|7466.9|7481.6|7466.6|0
1727071870000|2024-09-23 06:11:10|7481.9|7466.9|7482.4|7467.4|7482.4|7467.4|7481.7|7466.7|0
1727071880000|2024-09-23 06:11:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727071900000|2024-09-23 06:11:40|7481.4|7466.4|7479.4|7464.4|7481.4|7466.4|7478.7|7463.7|2
1727071920000|2024-09-23 06:12:00|7479.7|7464.7|7480.9|7465.9|7480.9|7465.9|7478.8|7463.8|0
1727071930000|2024-09-23 06:12:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1727071950000|2024-09-23 06:12:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727071970000|2024-09-23 06:12:50|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1727071980000|2024-09-23 06:13:00|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|0
1727071990000|2024-09-23 06:13:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1727072000000|2024-09-23 06:13:20|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1727072010000|2024-09-23 06:13:30|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1727072040000|2024-09-23 06:14:00|7481.1|7466.1|7480.7|7465.7|7481.1|7466.1|7480.7|7465.7|0
1727072090000|2024-09-23 06:14:50|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1727072110000|2024-09-23 06:15:10|7482.6|7467.6|7482.2|7467.2|7482.7|7467.7|7482.2|7467.2|0
1727072120000|2024-09-23 06:15:20|7482.4|7467.4|7482.2|7467.2|7482.4|7467.4|7482.2|7467.2|0
1727072160000|2024-09-23 06:16:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727072170000|2024-09-23 06:16:10|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727072190000|2024-09-23 06:16:30|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|0
1727072220000|2024-09-23 06:17:00|7481.6|7466.6|7480.7|7465.7|7481.6|7466.6|7480.7|7465.7|1
1727072260000|2024-09-23 06:17:40|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|0
1727072270000|2024-09-23 06:17:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1727072300000|2024-09-23 06:18:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1727072310000|2024-09-23 06:18:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727072320000|2024-09-23 06:18:40|7477.3|7462.3|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|0
1727072340000|2024-09-23 06:19:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727072370000|2024-09-23 06:19:30|7476.5|7461.5|7472.6|7457.6|7476.5|7461.5|7472.6|7457.6|1
1727072380000|2024-09-23 06:19:40|7471.8|7456.8|7472.6|7457.6|7473.4|7458.4|7471.8|7456.8|2
1727072390000|2024-09-23 06:19:50|7473.5|7458.5|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|2
1727072400000|2024-09-23 06:20:00|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|0
1727072420000|2024-09-23 06:20:20|||||||||1
1727072460000|2024-09-23 06:21:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727072470000|2024-09-23 06:21:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727072490000|2024-09-23 06:21:30|7477.6|7462.6|7479.1|7464.1|7479.1|7464.1|7477.6|7462.6|1
1727072500000|2024-09-23 06:21:40|7479.4|7464.4|7480.1|7465.1|7480.1|7465.1|7479.4|7464.4|0
1727072510000|2024-09-23 06:21:50|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727072530000|2024-09-23 06:22:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727072580000|2024-09-23 06:23:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727072590000|2024-09-23 06:23:10|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727072600000|2024-09-23 06:23:20|7479.8|7464.8|7475.4|7460.4|7479.8|7464.8|7475.4|7460.4|5
1727072610000|2024-09-23 06:23:30|7475.1|7460.1|7475.6|7460.6|7475.6|7460.6|7475.1|7460.1|0
1727072630000|2024-09-23 06:23:50|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|0
1727072670000|2024-09-23 06:24:30|7475.1|7460.1|7475.4|7460.4|7475.4|7460.4|7475.1|7460.1|0
1727072700000|2024-09-23 06:25:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727072730000|2024-09-23 06:25:30|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|1
1727072740000|2024-09-23 06:25:40|7473.4|7458.4|7473.3|7458.3|7473.4|7458.4|7473.3|7458.3|8
1727072750000|2024-09-23 06:25:50|7472.6|7457.6|7470.3|7455.3|7472.6|7457.6|7470.3|7455.3|1
1727072760000|2024-09-23 06:26:00|7471.6|7456.6|7471.8|7456.8|7471.8|7456.8|7471.6|7456.6|1
1727072770000|2024-09-23 06:26:10|7474.9|7459.9|7473.9|7458.9|7474.9|7459.9|7473.8|7458.8|2
1727072780000|2024-09-23 06:26:20|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727072790000|2024-09-23 06:26:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1727072800000|2024-09-23 06:26:40|7472.9|7457.9|7472.4|7457.4|7472.9|7457.9|7472.4|7457.4|0
1727072820000|2024-09-23 06:27:00|7472.1|7457.1|7469.3|7454.3|7472.1|7457.1|7469.3|7454.3|10
1727072830000|2024-09-23 06:27:10|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|0
1727072840000|2024-09-23 06:27:20|7468.4|7453.4|7471.4|7456.4|7471.4|7456.4|7468.4|7453.4|3
1727072880000|2024-09-23 06:28:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|0
1727072900000|2024-09-23 06:28:20|7474|7459|7473.5|7458.5|7474|7459|7473.5|7458.5|9
1727072910000|2024-09-23 06:28:30|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|1
1727072950000|2024-09-23 06:29:10|7471.8|7456.8|7471.6|7456.6|7471.9|7456.9|7471.6|7456.6|4
1727072970000|2024-09-23 06:29:30|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.1|7458.1|2
1727072980000|2024-09-23 06:29:40|7473.6|7458.6|7473.1|7458.1|7473.6|7458.6|7473.1|7458.1|0
1727073000000|2024-09-23 06:30:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1727073020000|2024-09-23 06:30:20|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|2
1727073030000|2024-09-23 06:30:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727073050000|2024-09-23 06:30:50|||||||||2
1727073080000|2024-09-23 06:31:20|||||||||1
1727073140000|2024-09-23 06:32:20|||||||||1
1727073150000|2024-09-23 06:32:30|7470.8|7455.8|7469.6|7454.6|7470.8|7455.8|7469.6|7454.6|1
1727073160000|2024-09-23 06:32:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727073170000|2024-09-23 06:32:50|7467.9|7452.9|7469.4|7454.4|7469.9|7454.9|7467.9|7452.9|6
1727073180000|2024-09-23 06:33:00|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1727073190000|2024-09-23 06:33:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727073200000|2024-09-23 06:33:20|7470.6|7455.6|7472.8|7457.8|7472.8|7457.8|7470.4|7455.4|1
1727073210000|2024-09-23 06:33:30|7473|7458|7473|7458|7473|7458|7473|7458|0
1727073220000|2024-09-23 06:33:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727073230000|2024-09-23 06:33:50|7473|7458|7470.9|7455.9|7473|7458|7470.9|7455.9|2
1727073250000|2024-09-23 06:34:10|7471.4|7456.4|7471.2|7456.2|7471.4|7456.4|7471.2|7456.2|7
1727073270000|2024-09-23 06:34:30|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727073280000|2024-09-23 06:34:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|3
1727073310000|2024-09-23 06:35:10|7472.5|7457.5|7471.2|7456.2|7472.5|7457.5|7471.2|7456.2|3
1727073340000|2024-09-23 06:35:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|5
1727073370000|2024-09-23 06:36:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|5
1727073390000|2024-09-23 06:36:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|3
1727073400000|2024-09-23 06:36:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|2
1727073420000|2024-09-23 06:37:00|7475.3|7460.3|7478.4|7463.4|7478.4|7463.4|7475.3|7460.3|1
1727073430000|2024-09-23 06:37:10|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|0
1727073450000|2024-09-23 06:37:30|7478.7|7463.7|7478.7|7463.7|7478.9|7463.9|7478.7|7463.7|0
1727073460000|2024-09-23 06:37:40|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|0
1727073470000|2024-09-23 06:37:50|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|0
1727073500000|2024-09-23 06:38:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1727073510000|2024-09-23 06:38:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727073520000|2024-09-23 06:38:40|7477.9|7462.9|7477.2|7462.2|7477.9|7462.9|7477.2|7462.2|1
1727073530000|2024-09-23 06:38:50|7476.7|7461.7|7475.2|7460.2|7476.7|7461.7|7475.2|7460.2|3
1727073540000|2024-09-23 06:39:00|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|1
1727073580000|2024-09-23 06:39:40|7473.4|7458.4|7471.8|7456.8|7473.4|7458.4|7471.8|7456.8|14
1727073600000|2024-09-23 06:40:00|7471.3|7456.3|7471.8|7456.8|7471.8|7456.8|7471.3|7456.3|1
1727073610000|2024-09-23 06:40:10|7472|7457|7472|7457|7472|7457|7471.8|7456.8|1
1727073630000|2024-09-23 06:40:30|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.6|7457.6|0
1727073640000|2024-09-23 06:40:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727073650000|2024-09-23 06:40:50|7472.2|7457.2|7472|7457|7472.2|7457.2|7472|7457|6
1727073670000|2024-09-23 06:41:10|||||||||5
1727073690000|2024-09-23 06:41:30|7472.3|7457.3|7473.1|7458.1|7473.1|7458.1|7472.3|7457.3|1
1727073700000|2024-09-23 06:41:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1727073720000|2024-09-23 06:42:00|7472|7457|7472.3|7457.3|7472.3|7457.3|7471.3|7456.3|2
1727073740000|2024-09-23 06:42:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727073770000|2024-09-23 06:42:50|7472.2|7457.2|7472.2|7457.2|7472.9|7457.9|7472.2|7457.2|2
1727073840000|2024-09-23 06:44:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727073850000|2024-09-23 06:44:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727073860000|2024-09-23 06:44:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1727073870000|2024-09-23 06:44:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727073880000|2024-09-23 06:44:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1727073960000|2024-09-23 06:46:00|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7471.9|7456.9|2
1727073970000|2024-09-23 06:46:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727073980000|2024-09-23 06:46:20|7472.2|7457.2|7473.1|7458.1|7473.6|7458.6|7471.9|7456.9|1
1727073990000|2024-09-23 06:46:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727074000000|2024-09-23 06:46:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1727074010000|2024-09-23 06:46:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727074020000|2024-09-23 06:47:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|0
1727074040000|2024-09-23 06:47:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727074080000|2024-09-23 06:48:00|||||||||1
1727074090000|2024-09-23 06:48:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727074130000|2024-09-23 06:48:50|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|0
1727074150000|2024-09-23 06:49:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1727074160000|2024-09-23 06:49:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727074200000|2024-09-23 06:50:00|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727074210000|2024-09-23 06:50:10|7470.4|7455.4|7469.9|7454.9|7470.4|7455.4|7469.7|7454.7|2
1727074220000|2024-09-23 06:50:20|7469.7|7454.7|7469.4|7454.4|7469.9|7454.9|7469.2|7454.2|0
1727074230000|2024-09-23 06:50:30|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|0
1727074240000|2024-09-23 06:50:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727074250000|2024-09-23 06:50:50|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469.2|7454.2|7
1727074260000|2024-09-23 06:51:00|7464.2|7449.2|7462.8|7447.8|7464.2|7449.2|7462.8|7447.8|2
1727074270000|2024-09-23 06:51:10|7462.5|7447.5|7463|7448|7463.2|7448.2|7462.5|7447.5|2
1727074280000|2024-09-23 06:51:20|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|0
1727074290000|2024-09-23 06:51:30|7464.1|7449.1|7463.2|7448.2|7464.2|7449.2|7462.5|7447.5|9
1727074300000|2024-09-23 06:51:40|7464|7449|7463|7448|7464|7449|7463|7448|3
1727074310000|2024-09-23 06:51:50|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|5
1727074320000|2024-09-23 06:52:00|7467.3|7452.3|7466.8|7451.8|7467.3|7452.3|7466.8|7451.8|5
1727074330000|2024-09-23 06:52:10|7465|7450|7464.2|7449.2|7465|7450|7463.7|7448.7|6
1727074340000|2024-09-23 06:52:20|7465.2|7450.2|7462.8|7447.8|7465.2|7450.2|7461.6|7446.6|7
1727074350000|2024-09-23 06:52:30|7462.1|7447.1|7465.6|7450.6|7465.6|7450.6|7462.1|7447.1|3
1727074360000|2024-09-23 06:52:40|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7463.9|7448.9|13
1727074370000|2024-09-23 06:52:50|7465.6|7450.6|7466.2|7451.2|7466.2|7451.2|7465.6|7450.6|1
1727074380000|2024-09-23 06:53:00|7465.9|7450.9|7463.3|7448.3|7465.9|7450.9|7463.3|7448.3|5
1727074390000|2024-09-23 06:53:10|7464.8|7449.8|7464|7449|7464.8|7449.8|7464|7449|4
1727074400000|2024-09-23 06:53:20|7466|7451|7465.5|7450.5|7466|7451|7465.5|7450.5|3
1727074410000|2024-09-23 06:53:30|7465.2|7450.2|7464.3|7449.3|7465.2|7450.2|7464.3|7449.3|4
1727074420000|2024-09-23 06:53:40|7465.5|7450.5|7466|7451|7466|7451|7465|7450|4
1727074430000|2024-09-23 06:53:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1727074440000|2024-09-23 06:54:00|7468.7|7453.7|7467.9|7452.9|7468.7|7453.7|7467|7452|1
1727074450000|2024-09-23 06:54:10|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|0
1727074460000|2024-09-23 06:54:20|7465.8|7450.8|7467|7452|7467|7452|7464.8|7449.8|7
1727074480000|2024-09-23 06:54:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|2
1727074490000|2024-09-23 06:54:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727074540000|2024-09-23 06:55:40|7468.2|7453.2|7465.8|7450.8|7468.2|7453.2|7465.8|7450.8|1
1727074550000|2024-09-23 06:55:50|7466.3|7451.3|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|0
1727074560000|2024-09-23 06:56:00|7466|7451|7469.5|7454.5|7469.5|7454.5|7466|7451|3
1727074570000|2024-09-23 06:56:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727074620000|2024-09-23 06:57:00|7467.3|7452.3|7465.6|7450.6|7467.3|7452.3|7465.6|7450.6|3
1727074640000|2024-09-23 06:57:20|7466|7451|7468.3|7453.3|7468.3|7453.3|7465.6|7450.6|5
1727074650000|2024-09-23 06:57:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727074660000|2024-09-23 06:57:40|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468.3|7453.3|1
1727074680000|2024-09-23 06:58:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727074690000|2024-09-23 06:58:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1727074710000|2024-09-23 06:58:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727074740000|2024-09-23 06:59:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|5
1727074750000|2024-09-23 06:59:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1727074780000|2024-09-23 06:59:40|7469.6|7454.6|7469.8|7454.8|7469.8|7454.8|7469.6|7454.6|1
1727074790000|2024-09-23 06:59:50|7469.9|7454.9|7470.4|7455.4|7470.4|7455.4|7469.9|7454.9|0
1727074850000|2024-09-23 07:00:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727074930000|2024-09-23 07:02:10|7469|7454|7468.8|7453.8|7469|7454|7468.8|7453.8|1
1727074950000|2024-09-23 07:02:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727074960000|2024-09-23 07:02:40|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727075010000|2024-09-23 07:03:30|7469.3|7454.3|7465.6|7450.6|7469.6|7454.6|7465.6|7450.6|6
1727075030000|2024-09-23 07:03:50|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727075040000|2024-09-23 07:04:00|7464.4|7449.4|7463.1|7448.1|7464.4|7449.4|7461.6|7446.6|11
1727075050000|2024-09-23 07:04:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1727075070000|2024-09-23 07:04:30|7463.4|7448.4|7464.8|7449.8|7464.8|7449.8|7463.1|7448.1|3
1727075080000|2024-09-23 07:04:40|||||||||1
1727075090000|2024-09-23 07:04:50|7464.1|7449.1|7463.3|7448.3|7464.1|7449.1|7462.3|7447.3|18
1727075100000|2024-09-23 07:05:00|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1727075110000|2024-09-23 07:05:10|7464.8|7449.8|7465.6|7450.6|7465.6|7450.6|7464|7449|9
1727075120000|2024-09-23 07:05:20|7466|7451|7466.6|7451.6|7466.8|7451.8|7466|7451|0
1727075130000|2024-09-23 07:05:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|0
1727075140000|2024-09-23 07:05:40|7467|7452|7467.5|7452.5|7467.5|7452.5|7467|7452|1
1727075150000|2024-09-23 07:05:50|7467.6|7452.6|7467.8|7452.8|7468|7453|7467.6|7452.6|6
1727075160000|2024-09-23 07:06:00|7467.5|7452.5|7466.5|7451.5|7467.5|7452.5|7466.5|7451.5|3
1727075170000|2024-09-23 07:06:10|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|2
1727075180000|2024-09-23 07:06:20|7464.9|7449.9|7464.5|7449.5|7464.9|7449.9|7464.5|7449.5|0
1727075190000|2024-09-23 07:06:30|7464|7449|7465.4|7450.4|7465.5|7450.5|7464|7449|1
1727075200000|2024-09-23 07:06:40|7464.9|7449.9|7464.8|7449.8|7464.9|7449.9|7464.6|7449.6|1
1727075210000|2024-09-23 07:06:50|7464.6|7449.6|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|0
1727075220000|2024-09-23 07:07:00|7464.8|7449.8|7465.8|7450.8|7466.5|7451.5|7464.6|7449.6|5
1727075240000|2024-09-23 07:07:20|7466.5|7451.5|7467.3|7452.3|7467.3|7452.3|7466.5|7451.5|1
1727075290000|2024-09-23 07:08:10|7467|7452|7467|7452|7467|7452|7467|7452|0
1727075310000|2024-09-23 07:08:30|||||||||1
1727075320000|2024-09-23 07:08:40|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|0
1727075400000|2024-09-23 07:10:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1727075430000|2024-09-23 07:10:30|||||||||2
1727075450000|2024-09-23 07:10:50|7467.3|7452.3|7466.5|7451.5|7467.5|7452.5|7466.5|7451.5|3
1727075460000|2024-09-23 07:11:00|7464.5|7449.5|7464.1|7449.1|7464.5|7449.5|7464.1|7449.1|8
1727075470000|2024-09-23 07:11:10|7463.8|7448.8|7464.3|7449.3|7464.3|7449.3|7463.8|7448.8|0
1727075480000|2024-09-23 07:11:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|3
1727075510000|2024-09-23 07:11:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|2
1727075520000|2024-09-23 07:12:00|7466.6|7451.6|7466.6|7451.6|7466.8|7451.8|7466.6|7451.6|0
1727075530000|2024-09-23 07:12:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727075550000|2024-09-23 07:12:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727075560000|2024-09-23 07:12:40|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727075650000|2024-09-23 07:14:10|7467|7452|7466.8|7451.8|7467.3|7452.3|7466.8|7451.8|1
1727075700000|2024-09-23 07:15:00|7466.3|7451.3|7462.3|7447.3|7466.3|7451.3|7462.3|7447.3|13
1727075710000|2024-09-23 07:15:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|4
1727075720000|2024-09-23 07:15:20|7460.4|7445.4|7455.6|7440.6|7460.4|7445.4|7455.6|7440.6|28
1727075730000|2024-09-23 07:15:30|7458|7443|7456.8|7441.8|7459.6|7444.6|7456.8|7441.8|4
1727075740000|2024-09-23 07:15:40|7456.5|7441.5|7457|7442|7457|7442|7456.5|7441.5|3
1727075750000|2024-09-23 07:15:50|7458.2|7443.2|7458.7|7443.7|7458.7|7443.7|7457|7442|8
1727075760000|2024-09-23 07:16:00|7458.5|7443.5|7456.8|7441.8|7458.5|7443.5|7456.8|7441.8|5
1727075770000|2024-09-23 07:16:10|7456.5|7441.5|7457|7442|7457|7442|7456.5|7441.5|1
1727075780000|2024-09-23 07:16:20|7456.5|7441.5|7458.2|7443.2|7458.2|7443.2|7456.5|7441.5|2
1727075790000|2024-09-23 07:16:30|7459.1|7444.1|7458.2|7443.2|7459.7|7444.7|7458.2|7443.2|5
1727075800000|2024-09-23 07:16:40|||||||||1
1727075810000|2024-09-23 07:16:50|7458|7443|7459.3|7444.3|7459.3|7444.3|7457.7|7442.7|4
1727075820000|2024-09-23 07:17:00|7458.8|7443.8|7459.8|7444.8|7460|7445|7458.8|7443.8|7
1727075830000|2024-09-23 07:17:10|7460.3|7445.3|7458.3|7443.3|7460.3|7445.3|7458.3|7443.3|4
1727075840000|2024-09-23 07:17:20|7458.6|7443.6|7459|7444|7459.2|7444.2|7458.6|7443.6|3
1727075850000|2024-09-23 07:17:30|7460.3|7445.3|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|1
1727075860000|2024-09-23 07:17:40|7461.1|7446.1|7459.8|7444.8|7461.5|7446.5|7459.8|7444.8|8
1727075870000|2024-09-23 07:17:50|7460.8|7445.8|7460.8|7445.8|7461|7446|7460.8|7445.8|2
1727075880000|2024-09-23 07:18:00|7461.8|7446.8|7459.5|7444.5|7461.9|7446.9|7459.1|7444.1|3
1727075890000|2024-09-23 07:18:10|7459.3|7444.3|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|0
1727075900000|2024-09-23 07:18:20|7458.3|7443.3|7459.7|7444.7|7459.7|7444.7|7458.3|7443.3|4
1727075910000|2024-09-23 07:18:30|7459.5|7444.5|7460.2|7445.2|7460.2|7445.2|7459.5|7444.5|1
1727075920000|2024-09-23 07:18:40|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|1
1727075930000|2024-09-23 07:18:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727075950000|2024-09-23 07:19:10|7460.8|7445.8|7459.4|7444.4|7460.8|7445.8|7459.4|7444.4|1
1727075970000|2024-09-23 07:19:30|||||||||3
1727075980000|2024-09-23 07:19:40|||||||||1
1727076000000|2024-09-23 07:20:00|7459.9|7444.9|7457.1|7442.1|7459.9|7444.9|7457.1|7442.1|0
1727076010000|2024-09-23 07:20:10|7456.3|7441.3|7455.6|7440.6|7456.6|7441.6|7455.6|7440.6|9
1727076020000|2024-09-23 07:20:20|7455.1|7440.1|7454.4|7439.4|7455.4|7440.4|7452.6|7437.6|4
1727076030000|2024-09-23 07:20:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|2
1727076040000|2024-09-23 07:20:40|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|0
1727076050000|2024-09-23 07:20:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|3
1727076070000|2024-09-23 07:21:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|0
1727076090000|2024-09-23 07:21:30|7458.9|7443.9|7457.6|7442.6|7458.9|7443.9|7457.6|7442.6|0
1727076110000|2024-09-23 07:21:50|7458.8|7443.8|7458|7443|7458.8|7443.8|7457.8|7442.8|4
1727076120000|2024-09-23 07:22:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1727076130000|2024-09-23 07:22:10|7458|7443|7458.5|7443.5|7458.5|7443.5|7457.6|7442.6|0
1727076140000|2024-09-23 07:22:20|7460.3|7445.3|7460.7|7445.7|7460.7|7445.7|7460.3|7445.3|1
1727076250000|2024-09-23 07:24:10|7461|7446|7461|7446|7461|7446|7461|7446|0
1727076270000|2024-09-23 07:24:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727076280000|2024-09-23 07:24:40|7461|7446|7461|7446|7461|7446|7461|7446|0
1727076320000|2024-09-23 07:25:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|0
1727076330000|2024-09-23 07:25:30|||||||||1
1727076470000|2024-09-23 07:27:50|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|3
1727076500000|2024-09-23 07:28:20|7460.1|7445.1|7459.6|7444.6|7460.1|7445.1|7459.3|7444.3|1
1727076520000|2024-09-23 07:28:40|7461.6|7446.6|7461.8|7446.8|7461.8|7446.8|7461.6|7446.6|1
1727076540000|2024-09-23 07:29:00|7462.4|7447.4|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|2
1727076560000|2024-09-23 07:29:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1727076570000|2024-09-23 07:29:30|7461.4|7446.4|7460.8|7445.8|7461.4|7446.4|7460.6|7445.6|0
1727076580000|2024-09-23 07:29:40|7461.4|7446.4|7461.1|7446.1|7461.4|7446.4|7459.8|7444.8|1
1727076590000|2024-09-23 07:29:50|7460.9|7445.9|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|0
1727076600000|2024-09-23 07:30:00|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|0
1727076610000|2024-09-23 07:30:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727076660000|2024-09-23 07:31:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1727076680000|2024-09-23 07:31:20|7458.4|7443.4|7456.8|7441.8|7458.4|7443.4|7456.8|7441.8|4
1727076690000|2024-09-23 07:31:30|7457.8|7442.8|7459.3|7444.3|7459.3|7444.3|7457.8|7442.8|3
1727076700000|2024-09-23 07:31:40|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7458.8|7443.8|2
1727076710000|2024-09-23 07:31:50|7457.6|7442.6|7456.9|7441.9|7457.6|7442.6|7456.9|7441.9|11
1727076720000|2024-09-23 07:32:00|7457.1|7442.1|7457.3|7442.3|7457.4|7442.4|7455.1|7440.1|3
1727076730000|2024-09-23 07:32:10|7458.1|7443.1|7459.3|7444.3|7459.3|7444.3|7458.1|7443.1|2
1727076740000|2024-09-23 07:32:20|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727076750000|2024-09-23 07:32:30|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1727076760000|2024-09-23 07:32:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|0
1727076810000|2024-09-23 07:33:30|7460.9|7445.9|7459.9|7444.9|7460.9|7445.9|7459.6|7444.6|7
1727076820000|2024-09-23 07:33:40|7459.8|7444.8|7459.8|7444.8|7459.9|7444.9|7459.3|7444.3|0
1727076830000|2024-09-23 07:33:50|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.3|7444.3|0
1727076840000|2024-09-23 07:34:00|7459.8|7444.8|7459.1|7444.1|7459.8|7444.8|7459.1|7444.1|0
1727076880000|2024-09-23 07:34:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|0
1727076890000|2024-09-23 07:34:50|7457.9|7442.9|7456.4|7441.4|7458.1|7443.1|7456.1|7441.1|8
1727076900000|2024-09-23 07:35:00|7455.9|7440.9|7454.8|7439.8|7455.9|7440.9|7454.6|7439.6|2
1727076910000|2024-09-23 07:35:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|0
1727076920000|2024-09-23 07:35:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1727076930000|2024-09-23 07:35:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727076940000|2024-09-23 07:35:40|7458.4|7443.4|7459.8|7444.8|7459.8|7444.8|7458.4|7443.4|1
1727076950000|2024-09-23 07:35:50|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|0
1727076960000|2024-09-23 07:36:00|7460.4|7445.4|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|1
1727076970000|2024-09-23 07:36:10|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.6|7443.6|0
1727076980000|2024-09-23 07:36:20|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|0
1727076990000|2024-09-23 07:36:30|7460.3|7445.3|7461.6|7446.6|7461.6|7446.6|7460.1|7445.1|2
1727077000000|2024-09-23 07:36:40|7461.4|7446.4|7461.6|7446.6|7461.9|7446.9|7461.4|7446.4|0
1727077010000|2024-09-23 07:36:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1727077020000|2024-09-23 07:37:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1727077040000|2024-09-23 07:37:20|7460.5|7445.5|7460|7445|7460.5|7445.5|7459.8|7444.8|2
1727077050000|2024-09-23 07:37:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1727077080000|2024-09-23 07:38:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727077110000|2024-09-23 07:38:30|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1727077120000|2024-09-23 07:38:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1727077140000|2024-09-23 07:39:00|7458.3|7443.3|7458.1|7443.1|7458.3|7443.3|7458.1|7443.1|1
1727077150000|2024-09-23 07:39:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|0
1727077170000|2024-09-23 07:39:30|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.3|7443.3|0
1727077190000|2024-09-23 07:39:50|7458.8|7443.8|7460.3|7445.3|7460.3|7445.3|7458.8|7443.8|1
1727077240000|2024-09-23 07:40:40|7461.5|7446.5|7462.3|7447.3|7462.3|7447.3|7461.5|7446.5|2
1727077260000|2024-09-23 07:41:00|7462|7447|7465.1|7450.1|7465.1|7450.1|7462|7447|1
1727077310000|2024-09-23 07:41:50|7466.6|7451.6|7466.1|7451.1|7466.6|7451.6|7466.1|7451.1|1
1727077340000|2024-09-23 07:42:20|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1727077360000|2024-09-23 07:42:40|7463.8|7448.8|7465|7450|7465|7450|7463.8|7448.8|1
1727077390000|2024-09-23 07:43:10|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1727077400000|2024-09-23 07:43:20|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|0
1727077410000|2024-09-23 07:43:30|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1727077430000|2024-09-23 07:43:50|7465.1|7450.1|7464.6|7449.6|7465.1|7450.1|7464.6|7449.6|0
1727077470000|2024-09-23 07:44:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|1
1727077500000|2024-09-23 07:45:00|7464.5|7449.5|7463.1|7448.1|7464.5|7449.5|7462.6|7447.6|3
1727077510000|2024-09-23 07:45:10|7462.1|7447.1|7460.5|7445.5|7462.6|7447.6|7460|7445|7
1727077540000|2024-09-23 07:45:40|7460.6|7445.6|7460|7445|7460.6|7445.6|7460|7445|0
1727077550000|2024-09-23 07:45:50|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|1
1727077580000|2024-09-23 07:46:20|7462.1|7447.1|7462|7447|7462.1|7447.1|7462|7447|1
1727077590000|2024-09-23 07:46:30|7462.3|7447.3|7462.3|7447.3|7462.5|7447.5|7461.6|7446.6|1
1727077600000|2024-09-23 07:46:40|7462|7447|7462|7447|7462|7447|7462|7447|0
1727077610000|2024-09-23 07:46:50|7462.5|7447.5|7462|7447|7462.5|7447.5|7462|7447|1
1727077680000|2024-09-23 07:48:00|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|0
1727077740000|2024-09-23 07:49:00|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|0
1727077750000|2024-09-23 07:49:10|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|0
1727077770000|2024-09-23 07:49:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727077780000|2024-09-23 07:49:40|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|0
1727077790000|2024-09-23 07:49:50|7462|7447|7462|7447|7462|7447|7462|7447|0
1727077800000|2024-09-23 07:50:00|7461.2|7446.2|7461.2|7446.2|7461.7|7446.7|7460.8|7445.8|1
1727077850000|2024-09-23 07:50:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|2
1727077870000|2024-09-23 07:51:10|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1727077880000|2024-09-23 07:51:20|7464.1|7449.1|7465.3|7450.3|7465.3|7450.3|7464.1|7449.1|1
1727077920000|2024-09-23 07:52:00|7466.7|7451.7|7466.3|7451.3|7466.7|7451.7|7466.2|7451.2|2
1727077960000|2024-09-23 07:52:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|4
1727078160000|2024-09-23 07:56:00|7463.3|7448.3|7461.2|7446.2|7463.3|7448.3|7461|7446|1
1727078170000|2024-09-23 07:56:10|7460.7|7445.7|7459.7|7444.7|7460.7|7445.7|7459.7|7444.7|1
1727078280000|2024-09-23 07:58:00|7461.3|7446.3|7462.2|7447.2|7462.3|7447.3|7461|7446|7
1727078290000|2024-09-23 07:58:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1727078310000|2024-09-23 07:58:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|3
1727078320000|2024-09-23 07:58:40|7461.7|7446.7|7461.5|7446.5|7462|7447|7461.5|7446.5|0
1727078350000|2024-09-23 07:59:10|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1727078400000|2024-09-23 08:00:00|7460|7445|7459.3|7444.3|7460|7445|7459.3|7444.3|2
1727078410000|2024-09-23 08:00:10|7459.7|7444.7|7458.8|7443.8|7459.7|7444.7|7458.7|7443.7|6
1727078430000|2024-09-23 08:00:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1727078440000|2024-09-23 08:00:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1727078460000|2024-09-23 08:01:00|||||||||1
1727078470000|2024-09-23 08:01:10|7457.5|7442.5|7458|7443|7458|7443|7457.5|7442.5|2
1727078500000|2024-09-23 08:01:40|7457.5|7442.5|7457.5|7442.5|7458|7443|7457.5|7442.5|3
1727078520000|2024-09-23 08:02:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1727078530000|2024-09-23 08:02:10|7457.4|7442.4|7453|7438|7457.4|7442.4|7452.3|7437.3|5
1727078540000|2024-09-23 08:02:20|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|0
1727078560000|2024-09-23 08:02:40|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|4
1727078570000|2024-09-23 08:02:50|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|0
1727078580000|2024-09-23 08:03:00|7453.8|7438.8|7456|7441|7456|7441|7453.5|7438.5|1
1727078590000|2024-09-23 08:03:10|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|0
1727078600000|2024-09-23 08:03:20|7457|7442|7456|7441|7457|7442|7456|7441|1
1727078610000|2024-09-23 08:03:30|7455.3|7440.3|7457.1|7442.1|7457.1|7442.1|7455.3|7440.3|3
1727078630000|2024-09-23 08:03:50|7456.6|7441.6|7459.1|7444.1|7459.1|7444.1|7456.6|7441.6|1
1727078640000|2024-09-23 08:04:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|2
1727078650000|2024-09-23 08:04:10|7456.3|7441.3|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|4
1727078660000|2024-09-23 08:04:20|7455.9|7440.9|7455|7440|7455.9|7440.9|7455|7440|0
1727078670000|2024-09-23 08:04:30|7456.8|7441.8|7459.1|7444.1|7459.1|7444.1|7456.3|7441.3|4
1727078700000|2024-09-23 08:05:00|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7458.1|7443.1|4
1727078720000|2024-09-23 08:05:20|7457.6|7442.6|7459.8|7444.8|7459.8|7444.8|7457.6|7442.6|1
1727078790000|2024-09-23 08:06:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1727078800000|2024-09-23 08:06:40|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|0
1727078840000|2024-09-23 08:07:20|7457.2|7442.2|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|1
1727078860000|2024-09-23 08:07:40|7457.4|7442.4|7458.6|7443.6|7458.6|7443.6|7457.4|7442.4|0
1727078870000|2024-09-23 08:07:50|7456.8|7441.8|7458.6|7443.6|7458.6|7443.6|7456.8|7441.8|8
1727078890000|2024-09-23 08:08:10|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|1
1727078900000|2024-09-23 08:08:20|||||||||1
1727078910000|2024-09-23 08:08:30|||||||||1
1727078940000|2024-09-23 08:09:00|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7458.6|7443.6|5
1727078960000|2024-09-23 08:09:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727078990000|2024-09-23 08:09:50|||||||||1
1727079030000|2024-09-23 08:10:30|7460|7445|7459.3|7444.3|7460|7445|7459.3|7444.3|1
1727079040000|2024-09-23 08:10:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1727079080000|2024-09-23 08:11:20|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|1
1727079090000|2024-09-23 08:11:30|7458.6|7443.6|7458.9|7443.9|7459.1|7444.1|7458.6|7443.6|0
1727079100000|2024-09-23 08:11:40|7458|7443|7457.6|7442.6|7458|7443|7457.6|7442.6|3
1727079110000|2024-09-23 08:11:50|7457.8|7442.8|7458.6|7443.6|7458.9|7443.9|7457.8|7442.8|7
1727079120000|2024-09-23 08:12:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1727079160000|2024-09-23 08:12:40|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1727079180000|2024-09-23 08:13:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727079200000|2024-09-23 08:13:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1727079240000|2024-09-23 08:14:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727079250000|2024-09-23 08:14:10|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|0
1727079260000|2024-09-23 08:14:20|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|0
1727079290000|2024-09-23 08:14:50|7458.1|7443.1|7458.3|7443.3|7458.3|7443.3|7458.1|7443.1|0
1727079300000|2024-09-23 08:15:00|7458.5|7443.5|7457.8|7442.8|7458.5|7443.5|7457.6|7442.6|0
1727079310000|2024-09-23 08:15:10|7458.1|7443.1|7459.1|7444.1|7459.1|7444.1|7458.1|7443.1|0
1727079350000|2024-09-23 08:15:50|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7458.1|7443.1|4
1727079370000|2024-09-23 08:16:10|7458.3|7443.3|7459.1|7444.1|7459.1|7444.1|7458.1|7443.1|0
1727079380000|2024-09-23 08:16:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1727079460000|2024-09-23 08:17:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727079470000|2024-09-23 08:17:50|||||||||1
1727079490000|2024-09-23 08:18:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|4
1727079500000|2024-09-23 08:18:20|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|0
1727079510000|2024-09-23 08:18:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1727079540000|2024-09-23 08:19:00|7458.3|7443.3|7457.4|7442.4|7458.3|7443.3|7457.4|7442.4|0
1727079550000|2024-09-23 08:19:10|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|0
1727079560000|2024-09-23 08:19:20|7457.7|7442.7|7459.2|7444.2|7459.2|7444.2|7457.2|7442.2|2
1727079570000|2024-09-23 08:19:30|7459.4|7444.4|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|0
1727079640000|2024-09-23 08:20:40|7459.4|7444.4|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|0
1727079740000|2024-09-23 08:22:20|7458.7|7443.7|7459.2|7444.2|7459.2|7444.2|7458.7|7443.7|0
1727079780000|2024-09-23 08:23:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727079840000|2024-09-23 08:24:00|7459.2|7444.2|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727079900000|2024-09-23 08:25:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727079910000|2024-09-23 08:25:10|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727079920000|2024-09-23 08:25:20|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727080090000|2024-09-23 08:28:10|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7459.2|7444.2|0
1727080220000|2024-09-23 08:30:20|7460.4|7445.4|7465.6|7450.6|7465.6|7450.6|7460.4|7445.4|8
1727080230000|2024-09-23 08:30:30|7465.4|7450.4|7465.1|7450.1|7465.6|7450.6|7465.1|7450.1|0
1727080250000|2024-09-23 08:30:50|7465.6|7450.6|7467.3|7452.3|7467.3|7452.3|7465.6|7450.6|7
1727080260000|2024-09-23 08:31:00|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.1|7452.1|1
1727080270000|2024-09-23 08:31:10|7470|7455|7469.8|7454.8|7470|7455|7469.8|7454.8|3
1727080280000|2024-09-23 08:31:20|7470|7455|7474.7|7459.7|7474.7|7459.7|7470|7455|12
1727080290000|2024-09-23 08:31:30|7474.9|7459.9|7473.8|7458.8|7474.9|7459.9|7473.6|7458.6|3
1727080300000|2024-09-23 08:31:40|7473.6|7458.6|7472.3|7457.3|7473.8|7458.8|7472.1|7457.1|2
1727080310000|2024-09-23 08:31:50|7472.1|7457.1|7473.5|7458.5|7473.5|7458.5|7472.1|7457.1|3
1727080320000|2024-09-23 08:32:00|7475|7460|7477.5|7462.5|7477.5|7462.5|7475|7460|3
1727080340000|2024-09-23 08:32:20|7476.9|7461.9|7476.1|7461.1|7476.9|7461.9|7476.1|7461.1|3
1727080350000|2024-09-23 08:32:30|7475.8|7460.8|7476.3|7461.3|7476.5|7461.5|7475.8|7460.8|2
1727080370000|2024-09-23 08:32:50|7477|7462|7477|7462|7477|7462|7477|7462|0
1727080400000|2024-09-23 08:33:20|7477.8|7462.8|7478|7463|7478|7463|7477.7|7462.7|8
1727080410000|2024-09-23 08:33:30|7479.7|7464.7|7480.4|7465.4|7480.4|7465.4|7479.7|7464.7|4
1727080450000|2024-09-23 08:34:10|7478.9|7463.9|7479.2|7464.2|7479.2|7464.2|7478.9|7463.9|2
1727080480000|2024-09-23 08:34:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1727080490000|2024-09-23 08:34:50|7479.3|7464.3|7479|7464|7479.5|7464.5|7478.5|7463.5|2
1727080510000|2024-09-23 08:35:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727080560000|2024-09-23 08:36:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.4|7462.4|3
1727080570000|2024-09-23 08:36:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727080580000|2024-09-23 08:36:20|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|0
1727080590000|2024-09-23 08:36:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727080600000|2024-09-23 08:36:40|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|2
1727080620000|2024-09-23 08:37:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1727080630000|2024-09-23 08:37:10|7475.7|7460.7|7476.4|7461.4|7476.4|7461.4|7475.7|7460.7|2
1727080690000|2024-09-23 08:38:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7476.7|7461.7|1
1727080790000|2024-09-23 08:39:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727080810000|2024-09-23 08:40:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727080820000|2024-09-23 08:40:20|7476.9|7461.9|7477.9|7462.9|7477.9|7462.9|7476.5|7461.5|9
1727080830000|2024-09-23 08:40:30|7478.2|7463.2|7479.8|7464.8|7479.8|7464.8|7478.2|7463.2|15
1727080840000|2024-09-23 08:40:40|7480.1|7465.1|7480.8|7465.8|7480.8|7465.8|7480.1|7465.1|12
1727080850000|2024-09-23 08:40:50|7480.3|7465.3|7480|7465|7480.3|7465.3|7479.3|7464.3|2
1727080860000|2024-09-23 08:41:00|7480.8|7465.8|7480.3|7465.3|7480.8|7465.8|7480.3|7465.3|0
1727080880000|2024-09-23 08:41:20|7480.6|7465.6|7481|7466|7482|7467|7480.6|7465.6|1
1727080890000|2024-09-23 08:41:30|7480.8|7465.8|7481.6|7466.6|7481.6|7466.6|7480.6|7465.6|1
1727080900000|2024-09-23 08:41:40|7483|7468|7483.5|7468.5|7483.5|7468.5|7483|7468|6
1727080930000|2024-09-23 08:42:10|7483.6|7468.6|7484|7469|7484|7469|7483.6|7468.6|1
1727080940000|2024-09-23 08:42:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|2
1727080950000|2024-09-23 08:42:30|7482|7467|7483.3|7468.3|7483.3|7468.3|7482|7467|2
1727080970000|2024-09-23 08:42:50|7483.5|7468.5|7482.8|7467.8|7483.5|7468.5|7482.8|7467.8|1
1727080980000|2024-09-23 08:43:00|7483|7468|7483|7468|7483|7468|7483|7468|0
1727081080000|2024-09-23 08:44:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727081090000|2024-09-23 08:44:50|7483|7468|7481.8|7466.8|7483|7468|7481.8|7466.8|5
1727081100000|2024-09-23 08:45:00|7480.1|7465.1|7479.8|7464.8|7480.1|7465.1|7479.8|7464.8|2
1727081120000|2024-09-23 08:45:20|7479|7464|7478.8|7463.8|7479|7464|7478.8|7463.8|0
1727081140000|2024-09-23 08:45:40|7477.8|7462.8|7478.6|7463.6|7478.6|7463.6|7477.3|7462.3|8
1727081150000|2024-09-23 08:45:50|7479.3|7464.3|7477.3|7462.3|7480|7465|7477.3|7462.3|1
1727081200000|2024-09-23 08:46:40|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|0
1727081220000|2024-09-23 08:47:00|7477.3|7462.3|7478.8|7463.8|7479|7464|7477.3|7462.3|3
1727081230000|2024-09-23 08:47:10|7479|7464|7479|7464|7479|7464|7479|7464|0
1727081340000|2024-09-23 08:49:00|7478.3|7463.3|7478|7463|7478.3|7463.3|7477.8|7462.8|2
1727081390000|2024-09-23 08:49:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1727081400000|2024-09-23 08:50:00|7477.8|7462.8|7477.8|7462.8|7478|7463|7477.8|7462.8|1
1727081500000|2024-09-23 08:51:40|7477.3|7462.3|7475.8|7460.8|7477.3|7462.3|7475.3|7460.3|1
1727081560000|2024-09-23 08:52:40|7476.4|7461.4|7475.8|7460.8|7476.6|7461.6|7475.8|7460.8|1
1727081580000|2024-09-23 08:53:00|7476.3|7461.3|7478.7|7463.7|7478.7|7463.7|7476.3|7461.3|1
1727081590000|2024-09-23 08:53:10|7478.8|7463.8|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|1
1727081600000|2024-09-23 08:53:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727081610000|2024-09-23 08:53:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|2
1727081720000|2024-09-23 08:55:20|||||||||1
1727081750000|2024-09-23 08:55:50|7478.8|7463.8|7478|7463|7478.8|7463.8|7478|7463|1
1727081760000|2024-09-23 08:56:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727081790000|2024-09-23 08:56:30|||||||||1
1727081880000|2024-09-23 08:58:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1727081890000|2024-09-23 08:58:10|7478.7|7463.7|7477.5|7462.5|7478.7|7463.7|7477|7462|5
1727081930000|2024-09-23 08:58:50|7478|7463|7478|7463|7478|7463|7477.8|7462.8|0
1727081940000|2024-09-23 08:59:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727081950000|2024-09-23 08:59:10|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|0
1727081960000|2024-09-23 08:59:20|7477.3|7462.3|7478|7463|7478|7463|7477.3|7462.3|11
1727081980000|2024-09-23 08:59:40|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|0
1727081990000|2024-09-23 08:59:50|7477.8|7462.8|7480|7465|7480|7465|7477.8|7462.8|4
1727082000000|2024-09-23 09:00:00|7480.5|7465.5|7479.3|7464.3|7481.5|7466.5|7479.3|7464.3|3
1727082010000|2024-09-23 09:00:10|7479.5|7464.5|7479|7464|7479.5|7464.5|7479|7464|0
1727082020000|2024-09-23 09:00:20|7479.2|7464.2|7479.5|7464.5|7479.5|7464.5|7479.2|7464.2|0
1727082030000|2024-09-23 09:00:30|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|0
1727082050000|2024-09-23 09:00:50|7479.7|7464.7|7479.5|7464.5|7479.7|7464.7|7479.5|7464.5|0
1727082110000|2024-09-23 09:01:50|7480|7465|7480|7465|7480|7465|7480|7465|0
1727082220000|2024-09-23 09:03:40|7478.2|7463.2|7479|7464|7479|7464|7477.5|7462.5|1
1727082230000|2024-09-23 09:03:50|7478.8|7463.8|7478.5|7463.5|7479|7464|7478.5|7463.5|0
1727082260000|2024-09-23 09:04:20|||||||||1
1727082270000|2024-09-23 09:04:30|7478.2|7463.2|7478|7463|7478.2|7463.2|7477.3|7462.3|1
1727082280000|2024-09-23 09:04:40|7477.5|7462.5|7478|7463|7478|7463|7477.5|7462.5|0
1727082320000|2024-09-23 09:05:20|7477.5|7462.5|7477|7462|7477.5|7462.5|7477|7462|0
1727082330000|2024-09-23 09:05:30|7476.5|7461.5|7476.8|7461.8|7477|7462|7476.5|7461.5|1
1727082340000|2024-09-23 09:05:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727082370000|2024-09-23 09:06:10|7479.5|7464.5|7483|7468|7483|7468|7479.5|7464.5|7
1727082380000|2024-09-23 09:06:20|7483.5|7468.5|7484|7469|7484|7469|7483.5|7468.5|0
1727082420000|2024-09-23 09:07:00|7482.7|7467.7|7479.8|7464.8|7482.7|7467.7|7478.7|7463.7|2
1727082430000|2024-09-23 09:07:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727082440000|2024-09-23 09:07:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1727082450000|2024-09-23 09:07:30|7478.6|7463.6|7477.3|7462.3|7478.6|7463.6|7477.3|7462.3|0
1727082460000|2024-09-23 09:07:40|7477.5|7462.5|7477|7462|7477.5|7462.5|7476.8|7461.8|0
1727082540000|2024-09-23 09:09:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727082550000|2024-09-23 09:09:10|7477.2|7462.2|7476.8|7461.8|7477.5|7462.5|7476.8|7461.8|0
1727082560000|2024-09-23 09:09:20|7477.2|7462.2|7477|7462|7477.5|7462.5|7477|7462|0
1727082570000|2024-09-23 09:09:30|7477.2|7462.2|7477.3|7462.3|7477.5|7462.5|7477|7462|0
1727082580000|2024-09-23 09:09:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727082590000|2024-09-23 09:09:50|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|2
1727082600000|2024-09-23 09:10:00|7478.3|7463.3|7477.3|7462.3|7478.3|7463.3|7477.3|7462.3|4
1727082610000|2024-09-23 09:10:10|7477|7462|7476.5|7461.5|7477|7462|7476.5|7461.5|2
1727082630000|2024-09-23 09:10:30|7477|7462|7478|7463|7478|7463|7477|7462|0
1727082640000|2024-09-23 09:10:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727082660000|2024-09-23 09:11:00|7478|7463|7477.6|7462.6|7478|7463|7477.1|7462.1|12
1727082690000|2024-09-23 09:11:30|7476.8|7461.8|7477|7462|7477|7462|7476.8|7461.8|0
1727082700000|2024-09-23 09:11:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727082720000|2024-09-23 09:12:00|7477.5|7462.5|7478.5|7463.5|7478.5|7463.5|7477.5|7462.5|1
1727082730000|2024-09-23 09:12:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727082750000|2024-09-23 09:12:30|7479|7464|7479.3|7464.3|7479.3|7464.3|7479|7464|0
1727082770000|2024-09-23 09:12:50|7479.6|7464.6|7479.9|7464.9|7480.5|7465.5|7479.6|7464.6|11
1727082780000|2024-09-23 09:13:00|7480.2|7465.2|7480.5|7465.5|7480.5|7465.5|7479.8|7464.8|0
1727082820000|2024-09-23 09:13:40|7480.7|7465.7|7481|7466|7481|7466|7480.7|7465.7|0
1727082840000|2024-09-23 09:14:00|7479.7|7464.7|7480.2|7465.2|7480.2|7465.2|7479.7|7464.7|1
1727082860000|2024-09-23 09:14:20|7480.8|7465.8|7481|7466|7481|7466|7480.8|7465.8|1
1727082870000|2024-09-23 09:14:30|7480.5|7465.5|7481|7466|7481|7466|7480|7465|1
1727082900000|2024-09-23 09:15:00|7480.8|7465.8|7480|7465|7480.8|7465.8|7480|7465|1
1727082930000|2024-09-23 09:15:30|7479.7|7464.7|7478.8|7463.8|7479.7|7464.7|7478.8|7463.8|1
1727082940000|2024-09-23 09:15:40|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|0
1727082960000|2024-09-23 09:16:00|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|1
1727082990000|2024-09-23 09:16:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727083000000|2024-09-23 09:16:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1727083020000|2024-09-23 09:17:00|7479.5|7464.5|7479|7464|7479.5|7464.5|7479|7464|0
1727083140000|2024-09-23 09:19:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1727083150000|2024-09-23 09:19:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7475|7460|0
1727083160000|2024-09-23 09:19:20|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|0
1727083180000|2024-09-23 09:19:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727083200000|2024-09-23 09:20:00|7476.1|7461.1|7475.5|7460.5|7476.1|7461.1|7475.5|7460.5|0
1727083210000|2024-09-23 09:20:10|7479|7464|7478.7|7463.7|7479.2|7464.2|7478.7|7463.7|1
1727083220000|2024-09-23 09:20:20|7478.9|7463.9|7479.2|7464.2|7479.2|7464.2|7478.9|7463.9|0
1727083230000|2024-09-23 09:20:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|0
1727083240000|2024-09-23 09:20:40|7480|7465|7486.4|7471.4|7486.4|7471.4|7480|7465|8
1727083250000|2024-09-23 09:20:50|7486.2|7471.2|7486.9|7471.9|7486.9|7471.9|7486.2|7471.2|3
1727083260000|2024-09-23 09:21:00|7487.2|7472.2|7487.4|7472.4|7487.4|7472.4|7487.2|7472.2|3
1727083280000|2024-09-23 09:21:20|7484.7|7469.7|7485.2|7470.2|7485.4|7470.4|7484.7|7469.7|2
1727083360000|2024-09-23 09:22:40|7484.2|7469.2|7482|7467|7484.2|7469.2|7482|7467|2
1727083370000|2024-09-23 09:22:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727083390000|2024-09-23 09:23:10|7482|7467|7482|7467|7482|7467|7482|7467|0
1727083490000|2024-09-23 09:24:50|7479.7|7464.7|7481.2|7466.2|7481.2|7466.2|7478.7|7463.7|4
1727083500000|2024-09-23 09:25:00|7481.8|7466.8|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|0
1727083530000|2024-09-23 09:25:30|7480.9|7465.9|7480.3|7465.3|7480.9|7465.9|7480.3|7465.3|0
1727083540000|2024-09-23 09:25:40|7479.9|7464.9|7479.7|7464.7|7479.9|7464.9|7479.7|7464.7|1
1727083550000|2024-09-23 09:25:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727083560000|2024-09-23 09:26:00|7481|7466|7481|7466|7481|7466|7481|7466|0
1727083590000|2024-09-23 09:26:30|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1727083620000|2024-09-23 09:27:00|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|1
1727083680000|2024-09-23 09:28:00|7479.3|7464.3|7479.3|7464.3|7479.5|7464.5|7479.3|7464.3|0
1727083710000|2024-09-23 09:28:30|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|0
1727083720000|2024-09-23 09:28:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727083800000|2024-09-23 09:30:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727083840000|2024-09-23 09:30:40|7479.6|7464.6|7479.3|7464.3|7479.6|7464.6|7479.3|7464.3|0
1727083860000|2024-09-23 09:31:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727083870000|2024-09-23 09:31:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727083910000|2024-09-23 09:31:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1727083920000|2024-09-23 09:32:00|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.9|7461.9|0
1727083930000|2024-09-23 09:32:10|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727083950000|2024-09-23 09:32:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727083990000|2024-09-23 09:33:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727084150000|2024-09-23 09:35:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727084160000|2024-09-23 09:36:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|2
1727084240000|2024-09-23 09:37:20|||||||||1
1727084260000|2024-09-23 09:37:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1727084300000|2024-09-23 09:38:20|7477|7462|7477.5|7462.5|7477.5|7462.5|7477|7462|0
1727084340000|2024-09-23 09:39:00|7477.7|7462.7|7477.8|7462.8|7478|7463|7477.7|7462.7|0
1727084350000|2024-09-23 09:39:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727084410000|2024-09-23 09:40:10|7476|7461|7475.8|7460.8|7476|7461|7475.8|7460.8|1
1727084420000|2024-09-23 09:40:20|7476.2|7461.2|7476.5|7461.5|7476.5|7461.5|7476.2|7461.2|0
1727084430000|2024-09-23 09:40:30|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|0
1727084470000|2024-09-23 09:41:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727084500000|2024-09-23 09:41:40|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|0
1727084520000|2024-09-23 09:42:00|7473.3|7458.3|7472|7457|7473.3|7458.3|7472|7457|1
1727084530000|2024-09-23 09:42:10|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1727084540000|2024-09-23 09:42:20|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727084620000|2024-09-23 09:43:40|7472.5|7457.5|7474.8|7459.8|7474.8|7459.8|7471.5|7456.5|7
1727084630000|2024-09-23 09:43:50|7475.4|7460.4|7475.8|7460.8|7476|7461|7475.4|7460.4|1
1727084640000|2024-09-23 09:44:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727084650000|2024-09-23 09:44:10|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|0
1727084690000|2024-09-23 09:44:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727084700000|2024-09-23 09:45:00|||||||||1
1727084710000|2024-09-23 09:45:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727084730000|2024-09-23 09:45:30|7476.5|7461.5|7477|7462|7477|7462|7476.5|7461.5|0
1727084760000|2024-09-23 09:46:00|7476.6|7461.6|7476|7461|7476.6|7461.6|7476|7461|0
1727084770000|2024-09-23 09:46:10|7475.6|7460.6|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|0
1727084800000|2024-09-23 09:46:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727084870000|2024-09-23 09:47:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1727084880000|2024-09-23 09:48:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727084900000|2024-09-23 09:48:20|7474.6|7459.6|7474.3|7459.3|7474.6|7459.6|7474.3|7459.3|0
1727084940000|2024-09-23 09:49:00|7473.7|7458.7|7473.1|7458.1|7473.7|7458.7|7472.8|7457.8|0
1727084950000|2024-09-23 09:49:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1727084970000|2024-09-23 09:49:30|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|2
1727085040000|2024-09-23 09:50:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1727085130000|2024-09-23 09:52:10|7473.7|7458.7|7474.3|7459.3|7474.3|7459.3|7473.7|7458.7|5
1727085150000|2024-09-23 09:52:30|7474|7459|7474|7459|7474|7459|7474|7459|3
1727085180000|2024-09-23 09:53:00|7474.2|7459.2|7476.3|7461.3|7476.8|7461.8|7474.2|7459.2|1
1727085190000|2024-09-23 09:53:10|7476.5|7461.5|7477.5|7462.5|7477.5|7462.5|7476.5|7461.5|0
1727085220000|2024-09-23 09:53:40|||||||||2
1727085240000|2024-09-23 09:54:00|7479.8|7464.8|7480.5|7465.5|7480.5|7465.5|7479.8|7464.8|4
1727085250000|2024-09-23 09:54:10|7480.8|7465.8|7483|7468|7483|7468|7480.5|7465.5|5
1727085260000|2024-09-23 09:54:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727085270000|2024-09-23 09:54:30|7483|7468|7483.7|7468.7|7483.7|7468.7|7483|7468|2
1727085280000|2024-09-23 09:54:40|7482.5|7467.5|7483.7|7468.7|7483.7|7468.7|7481.3|7466.3|7
1727085300000|2024-09-23 09:55:00|||||||||2
1727085310000|2024-09-23 09:55:10|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|0
1727085330000|2024-09-23 09:55:30|7484.5|7469.5|7485.2|7470.2|7485.2|7470.2|7484.5|7469.5|1
1727085340000|2024-09-23 09:55:40|7485.7|7470.7|7486|7471|7486|7471|7485.7|7470.7|1
1727085350000|2024-09-23 09:55:50|7486.5|7471.5|7488.5|7473.5|7488.5|7473.5|7485.5|7470.5|8
1727085360000|2024-09-23 09:56:00|7488.1|7473.1|7491.8|7476.8|7492.1|7477.1|7488.1|7473.1|16
1727085370000|2024-09-23 09:56:10|7492.1|7477.1|7493.6|7478.6|7493.9|7478.9|7489.1|7474.1|9
1727085380000|2024-09-23 09:56:20|7493.9|7478.9|7492.7|7477.7|7493.9|7478.9|7492.7|7477.7|1
1727085390000|2024-09-23 09:56:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727085400000|2024-09-23 09:56:40|7493.2|7478.2|7492.5|7477.5|7493.2|7478.2|7492.5|7477.5|0
1727085420000|2024-09-23 09:57:00|7490.7|7475.7|7490.7|7475.7|7491.1|7476.1|7490.7|7475.7|0
1727085430000|2024-09-23 09:57:10|7489.4|7474.4|7487.2|7472.2|7489.4|7474.4|7487.2|7472.2|0
1727085440000|2024-09-23 09:57:20|7486.2|7471.2|7488.4|7473.4|7488.4|7473.4|7486|7471|2
1727085450000|2024-09-23 09:57:30|7488.9|7473.9|7491.2|7476.2|7491.2|7476.2|7488.9|7473.9|1
1727085460000|2024-09-23 09:57:40|7490.7|7475.7|7491.5|7476.5|7491.7|7476.7|7490.7|7475.7|0
1727085470000|2024-09-23 09:57:50|7489.5|7474.5|7489.9|7474.9|7489.9|7474.9|7489.5|7474.5|1
1727085480000|2024-09-23 09:58:00|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727085500000|2024-09-23 09:58:20|7489.5|7474.5|7484.5|7469.5|7489.5|7474.5|7484.5|7469.5|2
1727085510000|2024-09-23 09:58:30|7485|7470|7485|7470|7485|7470|7485|7470|1
1727085520000|2024-09-23 09:58:40|7487|7472|7487|7472|7487|7472|7487|7472|1
1727085560000|2024-09-23 09:59:20|7486.5|7471.5|7486|7471|7486.5|7471.5|7486|7471|2
1727085580000|2024-09-23 09:59:40|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|1
1727085620000|2024-09-23 10:00:20|7487|7472|7486.5|7471.5|7487|7472|7486.5|7471.5|0
1727085660000|2024-09-23 10:01:00|7487|7472|7487|7472|7487|7472|7487|7472|0
1727085670000|2024-09-23 10:01:10|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|0
1727085740000|2024-09-23 10:02:20|7486.6|7471.6|7483.3|7468.3|7486.6|7471.6|7482.8|7467.8|1
1727085750000|2024-09-23 10:02:30|7483|7468|7483|7468|7483|7468|7483|7468|0
1727085760000|2024-09-23 10:02:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727085770000|2024-09-23 10:02:50|7483|7468|7483|7468|7483|7468|7483|7468|0
1727085790000|2024-09-23 10:03:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727085800000|2024-09-23 10:03:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727085810000|2024-09-23 10:03:30|7484.7|7469.7|7483|7468|7485|7470|7483|7468|0
1727085830000|2024-09-23 10:03:50|7481.5|7466.5|7483.2|7468.2|7483.2|7468.2|7481.5|7466.5|0
1727085840000|2024-09-23 10:04:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727085890000|2024-09-23 10:04:50|7482|7467|7482|7467|7482|7467|7482|7467|0
1727085900000|2024-09-23 10:05:00|7481.8|7466.8|7481.5|7466.5|7481.8|7466.8|7481.5|7466.5|0
1727085940000|2024-09-23 10:05:40|7481.1|7466.1|7480.5|7465.5|7481.1|7466.1|7480.5|7465.5|0
1727085980000|2024-09-23 10:06:20|7481|7466|7480.8|7465.8|7481|7466|7480.8|7465.8|1
1727085990000|2024-09-23 10:06:30|7481|7466|7481.5|7466.5|7481.5|7466.5|7481|7466|0
1727086090000|2024-09-23 10:08:10|7482|7467|7482|7467|7482|7467|7482|7467|0
1727086100000|2024-09-23 10:08:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1727086170000|2024-09-23 10:09:30|7482|7467|7482|7467|7482|7467|7482|7467|0
1727086190000|2024-09-23 10:09:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727086200000|2024-09-23 10:10:00|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|1
1727086260000|2024-09-23 10:11:00|7479|7464|7479|7464|7479.5|7464.5|7479|7464|0
1727086280000|2024-09-23 10:11:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727086300000|2024-09-23 10:11:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1727086320000|2024-09-23 10:12:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727086330000|2024-09-23 10:12:10|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479.3|7464.3|1
1727086350000|2024-09-23 10:12:30|7480|7465|7481.5|7466.5|7481.5|7466.5|7480|7465|1
1727086360000|2024-09-23 10:12:40|7482|7467|7481.5|7466.5|7482|7467|7481.5|7466.5|0
1727086410000|2024-09-23 10:13:30|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1727086430000|2024-09-23 10:13:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727086510000|2024-09-23 10:15:10|7481.8|7466.8|7481.8|7466.8|7482|7467|7481.8|7466.8|0
1727086550000|2024-09-23 10:15:50|7481.3|7466.3|7480.5|7465.5|7481.3|7466.3|7480.3|7465.3|0
1727086620000|2024-09-23 10:17:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727086670000|2024-09-23 10:17:50|7479|7464|7479|7464|7480|7465|7479|7464|0
1727086680000|2024-09-23 10:18:00|7479.7|7464.7|7479|7464|7480|7465|7479|7464|0
1727086860000|2024-09-23 10:21:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|0
1727086870000|2024-09-23 10:21:10|7478|7463|7478|7463|7478|7463|7478|7463|0
1727086900000|2024-09-23 10:21:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1727086920000|2024-09-23 10:22:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1727086930000|2024-09-23 10:22:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727086950000|2024-09-23 10:22:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727086960000|2024-09-23 10:22:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727087000000|2024-09-23 10:23:20|||||||||1
1727087010000|2024-09-23 10:23:30|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|3
1727087040000|2024-09-23 10:24:00|7484|7469|7484.5|7469.5|7485.7|7470.7|7483.7|7468.7|4
1727087050000|2024-09-23 10:24:10|7484.2|7469.2|7483.5|7468.5|7484.2|7469.2|7483.5|7468.5|0
1727087200000|2024-09-23 10:26:40|7484|7469|7486.5|7471.5|7487.5|7472.5|7484|7469|5
1727087210000|2024-09-23 10:26:50|7487|7472|7486.5|7471.5|7487|7472|7486.5|7471.5|0
1727087220000|2024-09-23 10:27:00|7486|7471|7486.5|7471.5|7486.5|7471.5|7486|7471|0
1727087230000|2024-09-23 10:27:10|7486.3|7471.3|7487|7472|7487|7472|7486|7471|0
1727087250000|2024-09-23 10:27:30|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|1
1727087260000|2024-09-23 10:27:40|7491.4|7476.4|7491.7|7476.7|7491.7|7476.7|7491.4|7476.4|0
1727087280000|2024-09-23 10:28:00|7492|7477|7491.5|7476.5|7492|7477|7491.5|7476.5|0
1727087310000|2024-09-23 10:28:30|7491.2|7476.2|7490.7|7475.7|7491.2|7476.2|7490.5|7475.5|0
1727087320000|2024-09-23 10:28:40|7491|7476|7491|7476|7491|7476|7491|7476|0
1727087370000|2024-09-23 10:29:30|7489.7|7474.7|7490.9|7475.9|7490.9|7475.9|7489.7|7474.7|3
1727087380000|2024-09-23 10:29:40|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727087400000|2024-09-23 10:30:00|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727087410000|2024-09-23 10:30:10|7490.5|7475.5|7490.2|7475.2|7490.5|7475.5|7489.7|7474.7|0
1727087420000|2024-09-23 10:30:20|7490|7475|7489.7|7474.7|7490|7475|7489.7|7474.7|0
1727087430000|2024-09-23 10:30:30|7493.8|7478.8|7494.1|7479.1|7494.6|7479.6|7493.8|7478.8|14
1727087440000|2024-09-23 10:30:40|7494.7|7479.7|7494.9|7479.9|7494.9|7479.9|7494.7|7479.7|2
1727087450000|2024-09-23 10:30:50|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727087470000|2024-09-23 10:31:10|7495.7|7480.7|7494.7|7479.7|7495.7|7480.7|7494.7|7479.7|0
1727087490000|2024-09-23 10:31:30|7494.2|7479.2|7494.7|7479.7|7494.7|7479.7|7494.2|7479.2|1
1727087520000|2024-09-23 10:32:00|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1727087550000|2024-09-23 10:32:30|7493.6|7478.6|7493.4|7478.4|7493.6|7478.6|7492.7|7477.7|1
1727087570000|2024-09-23 10:32:50|7493.2|7478.2|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|0
1727087600000|2024-09-23 10:33:20|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727087650000|2024-09-23 10:34:10|7492.6|7477.6|7492.2|7477.2|7492.9|7477.9|7492|7477|3
1727087660000|2024-09-23 10:34:20|7492|7477|7492|7477|7492|7477|7492|7477|0
1727087670000|2024-09-23 10:34:30|7491.5|7476.5|7492.7|7477.7|7492.7|7477.7|7491.5|7476.5|1
1727087680000|2024-09-23 10:34:40|7492.4|7477.4|7492.5|7477.5|7492.5|7477.5|7492.4|7477.4|1
1727087690000|2024-09-23 10:34:50|7492.7|7477.7|7492.5|7477.5|7492.7|7477.7|7492.5|7477.5|0
1727087700000|2024-09-23 10:35:00|7491.4|7476.4|7490|7475|7491.4|7476.4|7490|7475|0
1727087780000|2024-09-23 10:36:20|7489.4|7474.4|7489.6|7474.6|7489.6|7474.6|7489.4|7474.4|2
1727087790000|2024-09-23 10:36:30|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.4|7474.4|0
1727087800000|2024-09-23 10:36:40|7489.2|7474.2|7489.2|7474.2|7489.4|7474.4|7489.2|7474.2|0
1727087890000|2024-09-23 10:38:10|7489.4|7474.4|7491.9|7476.9|7491.9|7476.9|7489.4|7474.4|4
1727087930000|2024-09-23 10:38:50|7493.4|7478.4|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|2
1727088000000|2024-09-23 10:40:00|7493.7|7478.7|7493.2|7478.2|7493.7|7478.7|7493.2|7478.2|0
1727088010000|2024-09-23 10:40:10|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727088020000|2024-09-23 10:40:20|7493.4|7478.4|7494.4|7479.4|7494.4|7479.4|7493.4|7478.4|3
1727088030000|2024-09-23 10:40:30|7494.7|7479.7|7495.4|7480.4|7495.4|7480.4|7494.7|7479.7|1
1727088090000|2024-09-23 10:41:30|7493.9|7478.9|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|3
1727088140000|2024-09-23 10:42:20|7494.7|7479.7|7494.9|7479.9|7494.9|7479.9|7494.7|7479.7|2
1727088180000|2024-09-23 10:43:00|7494.5|7479.5|7494.7|7479.7|7494.9|7479.9|7494.2|7479.2|0
1727088190000|2024-09-23 10:43:10|7494.5|7479.5|7494.7|7479.7|7494.7|7479.7|7494.5|7479.5|1
1727088220000|2024-09-23 10:43:40|7495.4|7480.4|7495.6|7480.6|7495.6|7480.6|7495.4|7480.4|1
1727088270000|2024-09-23 10:44:30|7495.2|7480.2|7494.7|7479.7|7495.2|7480.2|7494.7|7479.7|5
1727088280000|2024-09-23 10:44:40|7494.4|7479.4|7494.9|7479.9|7494.9|7479.9|7494.4|7479.4|1
1727088300000|2024-09-23 10:45:00|7494.7|7479.7|7494.9|7479.9|7494.9|7479.9|7494.7|7479.7|0
1727088330000|2024-09-23 10:45:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|19
1727088360000|2024-09-23 10:46:00|7495.2|7480.2|7495.4|7480.4|7495.4|7480.4|7495.2|7480.2|1
1727088390000|2024-09-23 10:46:30|7495.9|7480.9|7495.7|7480.7|7495.9|7480.9|7495.7|7480.7|1
1727088400000|2024-09-23 10:46:40|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727088420000|2024-09-23 10:47:00|7495.1|7480.1|7494.9|7479.9|7495.1|7480.1|7494.7|7479.7|1
1727088480000|2024-09-23 10:48:00|7494.6|7479.6|7494.9|7479.9|7494.9|7479.9|7493.9|7478.9|0
1727088520000|2024-09-23 10:48:40|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1727088580000|2024-09-23 10:49:40|||||||||1
1727088670000|2024-09-23 10:51:10|7492.7|7477.7|7491.6|7476.6|7492.7|7477.7|7491.6|7476.6|1
1727088690000|2024-09-23 10:51:30|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727088730000|2024-09-23 10:52:10|7491.9|7476.9|7491.9|7476.9|7492.2|7477.2|7491.9|7476.9|1
1727088750000|2024-09-23 10:52:30|7492.2|7477.2|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|1
1727088780000|2024-09-23 10:53:00|||||||||1
1727088810000|2024-09-23 10:53:30|||||||||1
1727088960000|2024-09-23 10:56:00|7491.4|7476.4|7492.9|7477.9|7492.9|7477.9|7491.4|7476.4|3
1727088970000|2024-09-23 10:56:10|7492.8|7477.8|7492.4|7477.4|7492.8|7477.8|7492.4|7477.4|1
1727088980000|2024-09-23 10:56:20|7492.8|7477.8|7492.9|7477.9|7492.9|7477.9|7492.8|7477.8|1
1727089030000|2024-09-23 10:57:10|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|0
1727089090000|2024-09-23 10:58:10|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727089110000|2024-09-23 10:58:30|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|0
1727089300000|2024-09-23 11:01:40|7493.2|7478.2|7490.6|7475.6|7493.2|7478.2|7490.6|7475.6|3
1727089310000|2024-09-23 11:01:50|7489.9|7474.9|7490.1|7475.1|7490.3|7475.3|7489.9|7474.9|2
1727089380000|2024-09-23 11:03:00|||||||||1
1727089390000|2024-09-23 11:03:10|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.6|7474.6|3
1727089410000|2024-09-23 11:03:30|||||||||2
1727089420000|2024-09-23 11:03:40|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727089430000|2024-09-23 11:03:50|7489.4|7474.4|7489.6|7474.6|7489.6|7474.6|7489.4|7474.4|0
1727089440000|2024-09-23 11:04:00|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727089450000|2024-09-23 11:04:10|7488.9|7473.9|7488.6|7473.6|7488.9|7473.9|7488.1|7473.1|0
1727089540000|2024-09-23 11:05:40|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1727089550000|2024-09-23 11:05:50|7487.1|7472.1|7487.4|7472.4|7487.4|7472.4|7487.1|7472.1|0
1727089560000|2024-09-23 11:06:00|7485.6|7470.6|7485.1|7470.1|7485.6|7470.6|7485.1|7470.1|5
1727089650000|2024-09-23 11:07:30|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|2
1727089660000|2024-09-23 11:07:40|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|0
1727089700000|2024-09-23 11:08:20|||||||||1
1727089710000|2024-09-23 11:08:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727089740000|2024-09-23 11:09:00|7489|7474|7488.1|7473.1|7489.6|7474.6|7488.1|7473.1|0
1727089760000|2024-09-23 11:09:20|||||||||3
1727089770000|2024-09-23 11:09:30|||||||||5
1727089790000|2024-09-23 11:09:50|7491.1|7476.1|7492.1|7477.1|7492.1|7477.1|7491.1|7476.1|2
1727089800000|2024-09-23 11:10:00|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|0
1727089810000|2024-09-23 11:10:10|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|0
1727089820000|2024-09-23 11:10:20|7491.6|7476.6|7491.1|7476.1|7491.6|7476.6|7491.1|7476.1|0
1727089830000|2024-09-23 11:10:30|7491|7476|7491|7476|7491|7476|7491|7476|3
1727089850000|2024-09-23 11:10:50|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|1
1727089860000|2024-09-23 11:11:00|||||||||1
1727089920000|2024-09-23 11:12:00|7492.7|7477.7|7493.5|7478.5|7493.5|7478.5|7492.7|7477.7|1
1727089930000|2024-09-23 11:12:10|7493.3|7478.3|7493|7478|7493.3|7478.3|7493|7478|0
1727089940000|2024-09-23 11:12:20|7496.5|7481.5|7497.3|7482.3|7497.5|7482.5|7496.5|7481.5|5
1727089950000|2024-09-23 11:12:30|7497|7482|7497.5|7482.5|7498.5|7483.5|7497|7482|5
1727089960000|2024-09-23 11:12:40|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|3
1727089970000|2024-09-23 11:12:50|7496|7481|7496|7481|7496|7481|7496|7481|0
1727089990000|2024-09-23 11:13:10|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727090000000|2024-09-23 11:13:20|7495.6|7480.6|7496|7481|7496|7481|7495.6|7480.6|0
1727090020000|2024-09-23 11:13:40|7496.9|7481.9|7497|7482|7497|7482|7496.9|7481.9|1
1727090030000|2024-09-23 11:13:50|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1727090070000|2024-09-23 11:14:30|7497|7482|7497|7482|7497|7482|7497|7482|1
1727090100000|2024-09-23 11:15:00|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1727090160000|2024-09-23 11:16:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1727090250000|2024-09-23 11:17:30|7496.5|7481.5|7494.8|7479.8|7496.5|7481.5|7494.8|7479.8|1
1727090260000|2024-09-23 11:17:40|7494.4|7479.4|7494.3|7479.3|7494.4|7479.4|7494|7479|0
1727090280000|2024-09-23 11:18:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727090290000|2024-09-23 11:18:10|7493.9|7478.9|7494.1|7479.1|7494.1|7479.1|7493.9|7478.9|0
1727090340000|2024-09-23 11:19:00|7493.8|7478.8|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|2
1727090390000|2024-09-23 11:19:50|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|0
1727090400000|2024-09-23 11:20:00|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|1
1727090410000|2024-09-23 11:20:10|7492.1|7477.1|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|2
1727090450000|2024-09-23 11:20:50|7491.4|7476.4|7491.6|7476.6|7491.6|7476.6|7491.4|7476.4|1
1727090460000|2024-09-23 11:21:00|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727090470000|2024-09-23 11:21:10|7492.6|7477.6|7492.4|7477.4|7492.6|7477.6|7492.4|7477.4|1
1727090620000|2024-09-23 11:23:40|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|0
1727090710000|2024-09-23 11:25:10|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|1
1727090730000|2024-09-23 11:25:30|7494.6|7479.6|7497.3|7482.3|7497.3|7482.3|7494.6|7479.6|24
1727090740000|2024-09-23 11:25:40|7496.6|7481.6|7496.4|7481.4|7496.6|7481.6|7496.4|7481.4|0
1727090750000|2024-09-23 11:25:50|7497.2|7482.2|7495.6|7480.6|7497.2|7482.2|7495.6|7480.6|11
1727090780000|2024-09-23 11:26:20|7495.4|7480.4|7495.6|7480.6|7495.6|7480.6|7495.4|7480.4|0
1727090800000|2024-09-23 11:26:40|||||||||6
1727090850000|2024-09-23 11:27:30|||||||||1
1727090860000|2024-09-23 11:27:40|7495.1|7480.1|7495.6|7480.6|7495.6|7480.6|7495.1|7480.1|0
1727090900000|2024-09-23 11:28:20|||||||||2
1727090930000|2024-09-23 11:28:50|||||||||1
1727091060000|2024-09-23 11:31:00|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1727091070000|2024-09-23 11:31:10|7494.8|7479.8|7494.6|7479.6|7494.8|7479.8|7494.6|7479.6|1
1727091080000|2024-09-23 11:31:20|||||||||1
1727091090000|2024-09-23 11:31:30|7494.4|7479.4|7492.9|7477.9|7494.4|7479.4|7492.9|7477.9|3
1727091100000|2024-09-23 11:31:40|7493.2|7478.2|7493.9|7478.9|7493.9|7478.9|7493.2|7478.2|3
1727091110000|2024-09-23 11:31:50|7494.1|7479.1|7495.3|7480.3|7495.3|7480.3|7494.1|7479.1|2
1727091120000|2024-09-23 11:32:00|7495.9|7480.9|7496.3|7481.3|7496.3|7481.3|7495.9|7480.9|0
1727091130000|2024-09-23 11:32:10|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|0
1727091200000|2024-09-23 11:33:20|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727091250000|2024-09-23 11:34:10|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|39
1727091270000|2024-09-23 11:34:30|||||||||1
1727091280000|2024-09-23 11:34:40|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|4
1727091290000|2024-09-23 11:34:50|||||||||3
1727091310000|2024-09-23 11:35:10|7498.7|7483.7|7499|7484|7499|7484|7498.7|7483.7|5
1727091320000|2024-09-23 11:35:20|7499.3|7484.3|7500|7485|7500|7485|7499.3|7484.3|8
1727091330000|2024-09-23 11:35:30|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|1
1727091340000|2024-09-23 11:35:40|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1727091350000|2024-09-23 11:35:50|7499.7|7484.7|7499.4|7484.4|7499.7|7484.7|7499.4|7484.4|0
1727091370000|2024-09-23 11:36:10|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1727091380000|2024-09-23 11:36:20|7498.2|7483.2|7498|7483|7498.2|7483.2|7498|7483|3
1727091390000|2024-09-23 11:36:30|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727091400000|2024-09-23 11:36:40|7497.5|7482.5|7497.2|7482.2|7497.5|7482.5|7497.2|7482.2|1
1727091410000|2024-09-23 11:36:50|7497|7482|7497|7482|7497|7482|7497|7482|0
1727091420000|2024-09-23 11:37:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727091430000|2024-09-23 11:37:10|7496|7481|7496|7481|7496|7481|7496|7481|0
1727091450000|2024-09-23 11:37:30|7494.9|7479.9|7495|7480|7495|7480|7494.9|7479.9|12
1727091460000|2024-09-23 11:37:40|7496.4|7481.4|7494.2|7479.2|7496.4|7481.4|7494.2|7479.2|2
1727091470000|2024-09-23 11:37:50|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727091480000|2024-09-23 11:38:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7493.4|7478.4|0
1727091490000|2024-09-23 11:38:10|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727091500000|2024-09-23 11:38:20|7492.4|7477.4|7492.2|7477.2|7492.4|7477.4|7492|7477|0
1727091510000|2024-09-23 11:38:30|7492|7477|7492|7477|7492|7477|7492|7477|0
1727091520000|2024-09-23 11:38:40|7491.7|7476.7|7491.2|7476.2|7491.7|7476.7|7491.2|7476.2|1
1727091540000|2024-09-23 11:39:00|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727091560000|2024-09-23 11:39:20|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727091720000|2024-09-23 11:42:00|||||||||1
1727091740000|2024-09-23 11:42:20|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|1
1727091790000|2024-09-23 11:43:10|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1727091820000|2024-09-23 11:43:40|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|2
1727091830000|2024-09-23 11:43:50|7491.5|7476.5|7491.7|7476.7|7491.7|7476.7|7491.5|7476.5|0
1727091860000|2024-09-23 11:44:20|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1727091880000|2024-09-23 11:44:40|7491.1|7476.1|7490.3|7475.3|7491.1|7476.1|7490.3|7475.3|0
1727091890000|2024-09-23 11:44:50|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727092010000|2024-09-23 11:46:50|||||||||1
1727092030000|2024-09-23 11:47:10|7489.5|7474.5|7489.8|7474.8|7489.8|7474.8|7489.3|7474.3|1
1727092040000|2024-09-23 11:47:20|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|0
1727092060000|2024-09-23 11:47:40|7489.8|7474.8|7486.7|7471.7|7489.8|7474.8|7486.7|7471.7|4
1727092070000|2024-09-23 11:47:50|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727092080000|2024-09-23 11:48:00|7485.5|7470.5|7484.5|7469.5|7485.5|7470.5|7484.5|7469.5|1
1727092090000|2024-09-23 11:48:10|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727092130000|2024-09-23 11:48:50|||||||||2
1727092140000|2024-09-23 11:49:00|7485|7470|7484.5|7469.5|7485.3|7470.3|7484.5|7469.5|6
1727092150000|2024-09-23 11:49:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727092190000|2024-09-23 11:49:50|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|2
1727092200000|2024-09-23 11:50:00|7483.8|7468.8|7482.3|7467.3|7483.8|7468.8|7482.3|7467.3|0
1727092210000|2024-09-23 11:50:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727092250000|2024-09-23 11:50:50|7482.6|7467.6|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|2
1727092260000|2024-09-23 11:51:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727092370000|2024-09-23 11:52:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727092400000|2024-09-23 11:53:20|7482.2|7467.2|7482.4|7467.4|7482.4|7467.4|7481.9|7466.9|4
1727092410000|2024-09-23 11:53:30|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|2
1727092450000|2024-09-23 11:54:10|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727092460000|2024-09-23 11:54:20|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1727092500000|2024-09-23 11:55:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727092510000|2024-09-23 11:55:10|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727092570000|2024-09-23 11:56:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727092580000|2024-09-23 11:56:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727092610000|2024-09-23 11:56:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|8
1727092620000|2024-09-23 11:57:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1727092630000|2024-09-23 11:57:10|7482.9|7467.9|7482|7467|7482.9|7467.9|7482|7467|6
1727092710000|2024-09-23 11:58:30|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|1
1727092720000|2024-09-23 11:58:40|7482.8|7467.8|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|0
1727092740000|2024-09-23 11:59:00|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|0
1727092770000|2024-09-23 11:59:30|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1727092800000|2024-09-23 12:00:00|7481.3|7466.3|7480.3|7465.3|7481.3|7466.3|7475.5|7460.5|68
1727092810000|2024-09-23 12:00:10|7479.8|7464.8|7479.2|7464.2|7479.8|7464.8|7479.2|7464.2|0
1727092830000|2024-09-23 12:00:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727092860000|2024-09-23 12:01:00|7479|7464|7476.8|7461.8|7479|7464|7475.8|7460.8|17
1727092870000|2024-09-23 12:01:10|7476.4|7461.4|7473.1|7458.1|7476.4|7461.4|7470.6|7455.6|11
1727092880000|2024-09-23 12:01:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.1|7458.1|5
1727092890000|2024-09-23 12:01:30|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.1|7456.1|13
1727092900000|2024-09-23 12:01:40|7471.3|7456.3|7473.1|7458.1|7473.1|7458.1|7471.3|7456.3|1
1727092910000|2024-09-23 12:01:50|7473.9|7458.9|7474.7|7459.7|7474.7|7459.7|7471.4|7456.4|8
1727092920000|2024-09-23 12:02:00|7474.9|7459.9|7475.9|7460.9|7476.1|7461.1|7474.9|7459.9|2
1727092930000|2024-09-23 12:02:10|7477.1|7462.1|7478.4|7463.4|7478.4|7463.4|7477.1|7462.1|4
1727092950000|2024-09-23 12:02:30|7477.5|7462.5|7476.8|7461.8|7477.5|7462.5|7476.8|7461.8|1
1727092960000|2024-09-23 12:02:40|7477.6|7462.6|7477.1|7462.1|7477.6|7462.6|7477.1|7462.1|0
1727092970000|2024-09-23 12:02:50|7477.5|7462.5|7478.4|7463.4|7478.4|7463.4|7477.5|7462.5|0
1727092990000|2024-09-23 12:03:10|7475.4|7460.4|7475.4|7460.4|7475.9|7460.9|7475.2|7460.2|5
1727093000000|2024-09-23 12:03:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1727093010000|2024-09-23 12:03:30|7476.5|7461.5|7477.2|7462.2|7477.2|7462.2|7476.5|7461.5|3
1727093030000|2024-09-23 12:03:50|7476.2|7461.2|7476.4|7461.4|7476.4|7461.4|7475.7|7460.7|2
1727093040000|2024-09-23 12:04:00|7476.2|7461.2|7475.7|7460.7|7476.2|7461.2|7475.7|7460.7|0
1727093050000|2024-09-23 12:04:10|7474|7459|7470.7|7455.7|7474|7459|7470|7455|14
1727093060000|2024-09-23 12:04:20|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.5|7455.5|0
1727093070000|2024-09-23 12:04:30|||||||||1
1727093080000|2024-09-23 12:04:40|7473|7458|7473|7458|7473|7458|7473|7458|3
1727093090000|2024-09-23 12:04:50|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|3
1727093100000|2024-09-23 12:05:00|7472|7457|7472|7457|7472|7457|7472|7457|0
1727093110000|2024-09-23 12:05:10|7472.7|7457.7|7472.7|7457.7|7473.2|7458.2|7471.7|7456.7|5
1727093120000|2024-09-23 12:05:20|7472.5|7457.5|7473.5|7458.5|7473.7|7458.7|7471.5|7456.5|15
1727093130000|2024-09-23 12:05:30|7473|7458|7473|7458|7473|7458|7473|7458|0
1727093140000|2024-09-23 12:05:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|3
1727093150000|2024-09-23 12:05:50|7475|7460|7475|7460|7475|7460|7475|7460|1
1727093170000|2024-09-23 12:06:10|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|9
1727093190000|2024-09-23 12:06:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1727093200000|2024-09-23 12:06:40|7473|7458|7478.2|7463.2|7478.2|7463.2|7473|7458|7
1727093210000|2024-09-23 12:06:50|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|5
1727093220000|2024-09-23 12:07:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|6
1727093230000|2024-09-23 12:07:10|7482.5|7467.5|7487.1|7472.1|7487.1|7472.1|7482.5|7467.5|38
1727093240000|2024-09-23 12:07:20|7489.6|7474.6|7488.4|7473.4|7489.6|7474.6|7486.9|7471.9|2
1727093250000|2024-09-23 12:07:30|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1727093260000|2024-09-23 12:07:40|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727093270000|2024-09-23 12:07:50|7489.1|7474.1|7487.4|7472.4|7489.4|7474.4|7487.4|7472.4|2
1727093280000|2024-09-23 12:08:00|7487.1|7472.1|7487.9|7472.9|7487.9|7472.9|7487.1|7472.1|0
1727093290000|2024-09-23 12:08:10|7487.4|7472.4|7487.9|7472.9|7487.9|7472.9|7487.4|7472.4|0
1727093310000|2024-09-23 12:08:30|7487.7|7472.7|7488.2|7473.2|7488.2|7473.2|7487.7|7472.7|0
1727093330000|2024-09-23 12:08:50|7487.7|7472.7|7485.2|7470.2|7487.7|7472.7|7485.2|7470.2|2
1727093350000|2024-09-23 12:09:10|7484.5|7469.5|7484.2|7469.2|7484.5|7469.5|7484.2|7469.2|1
1727093360000|2024-09-23 12:09:20|||||||||1
1727093410000|2024-09-23 12:10:10|7483.7|7468.7|7481|7466|7483.7|7468.7|7481|7466|4
1727093420000|2024-09-23 12:10:20|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.2|7464.2|4
1727093430000|2024-09-23 12:10:30|||||||||1
1727093440000|2024-09-23 12:10:40|7479.2|7464.2|7478|7463|7479.2|7464.2|7478|7463|1
1727093450000|2024-09-23 12:10:50|||||||||1
1727093460000|2024-09-23 12:11:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|2
1727093480000|2024-09-23 12:11:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|4
1727093500000|2024-09-23 12:11:40|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.3|7461.3|0
1727093510000|2024-09-23 12:11:50|7476|7461|7476|7461|7476|7461|7476|7461|0
1727093520000|2024-09-23 12:12:00|7476.2|7461.2|7479.7|7464.7|7479.7|7464.7|7476.2|7461.2|11
1727093530000|2024-09-23 12:12:10|7479.5|7464.5|7479.2|7464.2|7479.5|7464.5|7479.2|7464.2|0
1727093540000|2024-09-23 12:12:20|7479.5|7464.5|7479|7464|7479.5|7464.5|7479|7464|1
1727093580000|2024-09-23 12:13:00|||||||||2
1727093590000|2024-09-23 12:13:10|7479.3|7464.3|7476.5|7461.5|7479.3|7464.3|7476.3|7461.3|7
1727093600000|2024-09-23 12:13:20|7476.1|7461.1|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|0
1727093610000|2024-09-23 12:13:30|7476|7461|7476|7461|7476|7461|7476|7461|0
1727093630000|2024-09-23 12:13:50|7475.8|7460.8|7476|7461|7476|7461|7475.8|7460.8|0
1727093640000|2024-09-23 12:14:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|2
1727093660000|2024-09-23 12:14:20|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1727093670000|2024-09-23 12:14:30|||||||||2
1727093680000|2024-09-23 12:14:40|7471.5|7456.5|7469.8|7454.8|7471.5|7456.5|7468.3|7453.3|8
1727093690000|2024-09-23 12:14:50|7470.3|7455.3|7471.3|7456.3|7471.3|7456.3|7470.3|7455.3|2
1727093700000|2024-09-23 12:15:00|7470.3|7455.3|7469.8|7454.8|7470.3|7455.3|7469.3|7454.3|6
1727093720000|2024-09-23 12:15:20|7470|7455|7471.4|7456.4|7471.4|7456.4|7469.8|7454.8|7
1727093730000|2024-09-23 12:15:30|7470.9|7455.9|7468.9|7453.9|7470.9|7455.9|7468.9|7453.9|9
1727093740000|2024-09-23 12:15:40|7468.4|7453.4|7470.4|7455.4|7470.4|7455.4|7468.4|7453.4|2
1727093750000|2024-09-23 12:15:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|4
1727093760000|2024-09-23 12:16:00|7471.4|7456.4|7471.1|7456.1|7472.2|7457.2|7470.6|7455.6|6
1727093770000|2024-09-23 12:16:10|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727093780000|2024-09-23 12:16:20|7472.9|7457.9|7475.9|7460.9|7475.9|7460.9|7472.9|7457.9|2
1727093790000|2024-09-23 12:16:30|7474.9|7459.9|7478.6|7463.6|7478.6|7463.6|7474.9|7459.9|3
1727093800000|2024-09-23 12:16:40|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7477.6|7462.6|1
1727093810000|2024-09-23 12:16:50|7477.6|7462.6|7476.9|7461.9|7477.6|7462.6|7475.6|7460.6|2
1727093820000|2024-09-23 12:17:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1727093830000|2024-09-23 12:17:10|7476.6|7461.6|7471.4|7456.4|7476.6|7461.6|7471.4|7456.4|20
1727093840000|2024-09-23 12:17:20|7473.1|7458.1|7476.8|7461.8|7476.8|7461.8|7473.1|7458.1|16
1727093850000|2024-09-23 12:17:30|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7475.8|7460.8|1
1727093860000|2024-09-23 12:17:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727093870000|2024-09-23 12:17:50|7477|7462|7477.5|7462.5|7477.5|7462.5|7477|7462|0
1727093880000|2024-09-23 12:18:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|2
1727093900000|2024-09-23 12:18:20|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|0
1727093920000|2024-09-23 12:18:40|7476.8|7461.8|7477.3|7462.3|7478|7463|7476.5|7461.5|3
1727093930000|2024-09-23 12:18:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727093940000|2024-09-23 12:19:00|7475|7460|7474|7459|7475|7460|7474|7459|4
1727093950000|2024-09-23 12:19:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1727093970000|2024-09-23 12:19:30|||||||||1
1727093990000|2024-09-23 12:19:50|7474|7459|7474|7459|7474|7459|7474|7459|1
1727094000000|2024-09-23 12:20:00|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|1
1727094020000|2024-09-23 12:20:20|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|6
1727094030000|2024-09-23 12:20:30|7472.3|7457.3|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|3
1727094040000|2024-09-23 12:20:40|7472|7457|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|3
1727094050000|2024-09-23 12:20:50|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|5
1727094070000|2024-09-23 12:21:10|7472.6|7457.6|7470.9|7455.9|7472.6|7457.6|7469.9|7454.9|1
1727094080000|2024-09-23 12:21:20|7470.4|7455.4|7469.9|7454.9|7470.4|7455.4|7469.9|7454.9|0
1727094090000|2024-09-23 12:21:30|7468.1|7453.1|7469.1|7454.1|7469.1|7454.1|7467.9|7452.9|4
1727094100000|2024-09-23 12:21:40|7468.9|7453.9|7468.4|7453.4|7468.9|7453.9|7467.9|7452.9|8
1727094110000|2024-09-23 12:21:50|7467.9|7452.9|7466.8|7451.8|7467.9|7452.9|7466.6|7451.6|5
1727094120000|2024-09-23 12:22:00|7467.1|7452.1|7463.1|7448.1|7467.1|7452.1|7460.4|7445.4|35
1727094130000|2024-09-23 12:22:10|7465.8|7450.8|7465.6|7450.6|7465.8|7450.8|7463.8|7448.8|6
1727094140000|2024-09-23 12:22:20|7464.6|7449.6|7464.3|7449.3|7465.3|7450.3|7464.1|7449.1|6
1727094160000|2024-09-23 12:22:40|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|0
1727094170000|2024-09-23 12:22:50|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|4
1727094180000|2024-09-23 12:23:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1727094190000|2024-09-23 12:23:10|7467.6|7452.6|7467.6|7452.6|7468.6|7453.6|7467.6|7452.6|5
1727094200000|2024-09-23 12:23:20|7466.9|7451.9|7465.2|7450.2|7468.1|7453.1|7465.2|7450.2|21
1727094210000|2024-09-23 12:23:30|7466|7451|7466.5|7451.5|7466.5|7451.5|7466|7451|0
1727094220000|2024-09-23 12:23:40|7467|7452|7467.5|7452.5|7467.5|7452.5|7466.7|7451.7|4
1727094230000|2024-09-23 12:23:50|7468|7453|7467.7|7452.7|7468|7453|7467.7|7452.7|1
1727094240000|2024-09-23 12:24:00|7467|7452|7467|7452|7470|7455|7467|7452|6
1727094250000|2024-09-23 12:24:10|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|1
1727094260000|2024-09-23 12:24:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|4
1727094270000|2024-09-23 12:24:30|7466.5|7451.5|7467|7452|7467|7452|7466.5|7451.5|0
1727094280000|2024-09-23 12:24:40|7466.7|7451.7|7466.5|7451.5|7466.7|7451.7|7466.5|7451.5|2
1727094290000|2024-09-23 12:24:50|7468.5|7453.5|7469.5|7454.5|7469.5|7454.5|7468.5|7453.5|3
1727094300000|2024-09-23 12:25:00|7470.5|7455.5|7468.7|7453.7|7470.5|7455.5|7468.5|7453.5|6
1727094310000|2024-09-23 12:25:10|7468.5|7453.5|7470.5|7455.5|7470.5|7455.5|7468.5|7453.5|10
1727094320000|2024-09-23 12:25:20|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.5|7456.5|0
1727094330000|2024-09-23 12:25:30|7471.9|7456.9|7471.2|7456.2|7471.9|7456.9|7470.7|7455.7|0
1727094350000|2024-09-23 12:25:50|7471.4|7456.4|7473.4|7458.4|7473.7|7458.7|7471.4|7456.4|11
1727094360000|2024-09-23 12:26:00|7473.6|7458.6|7473.1|7458.1|7473.6|7458.6|7473.1|7458.1|1
1727094370000|2024-09-23 12:26:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|5
1727094380000|2024-09-23 12:26:20|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474.6|7459.6|1
1727094400000|2024-09-23 12:26:40|||||||||1
1727094420000|2024-09-23 12:27:00|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|2
1727094430000|2024-09-23 12:27:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|3
1727094440000|2024-09-23 12:27:20|7479.3|7464.3|7480.8|7465.8|7480.8|7465.8|7479.3|7464.3|9
1727094450000|2024-09-23 12:27:30|7479.8|7464.8|7479.3|7464.3|7479.8|7464.8|7479|7464|4
1727094460000|2024-09-23 12:27:40|7478.6|7463.6|7479.9|7464.9|7480.1|7465.1|7478.6|7463.6|9
1727094480000|2024-09-23 12:28:00|7479.6|7464.6|7478.6|7463.6|7480.1|7465.1|7478.6|7463.6|5
1727094490000|2024-09-23 12:28:10|7478.4|7463.4|7478.6|7463.6|7478.6|7463.6|7478.4|7463.4|1
1727094500000|2024-09-23 12:28:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727094510000|2024-09-23 12:28:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1727094520000|2024-09-23 12:28:40|7479.4|7464.4|7478.4|7463.4|7479.4|7464.4|7478.4|7463.4|0
1727094540000|2024-09-23 12:29:00|7477.9|7462.9|7476.9|7461.9|7477.9|7462.9|7475.4|7460.4|6
1727094550000|2024-09-23 12:29:10|7475.4|7460.4|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|3
1727094560000|2024-09-23 12:29:20|7475.3|7460.3|7474.6|7459.6|7475.6|7460.6|7474.6|7459.6|5
1727094570000|2024-09-23 12:29:30|7474|7459|7472.9|7457.9|7474|7459|7472.9|7457.9|1
1727094590000|2024-09-23 12:29:50|7472.8|7457.8|7471.6|7456.6|7472.8|7457.8|7471.6|7456.6|5
1727094600000|2024-09-23 12:30:00|7471.1|7456.1|7470.2|7455.2|7471.9|7456.9|7470.2|7455.2|11
1727094610000|2024-09-23 12:30:10|7470.7|7455.7|7473.6|7458.6|7473.6|7458.6|7470.7|7455.7|0
1727094620000|2024-09-23 12:30:20|7472.9|7457.9|7471.7|7456.7|7473.4|7458.4|7471.7|7456.7|1
1727094630000|2024-09-23 12:30:30|7471.9|7456.9|7473.9|7458.9|7473.9|7458.9|7471.9|7456.9|1
1727094640000|2024-09-23 12:30:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1727094660000|2024-09-23 12:31:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1727094670000|2024-09-23 12:31:10|7472.4|7457.4|7475.7|7460.7|7476.9|7461.9|7472.4|7457.4|2
1727094680000|2024-09-23 12:31:20|7475.4|7460.4|7474.7|7459.7|7475.4|7460.4|7474.7|7459.7|0
1727094700000|2024-09-23 12:31:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.2|7458.2|1
1727094710000|2024-09-23 12:31:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|5
1727094730000|2024-09-23 12:32:10|7473.7|7458.7|7473.7|7458.7|7474.2|7459.2|7473.7|7458.7|0
1727094740000|2024-09-23 12:32:20|7470.7|7455.7|7470|7455|7470.7|7455.7|7470|7455|2
1727094750000|2024-09-23 12:32:30|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|14
1727094760000|2024-09-23 12:32:40|7473.1|7458.1|7471.9|7456.9|7473.6|7458.6|7471.9|7456.9|7
1727094770000|2024-09-23 12:32:50|7472.1|7457.1|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|0
1727094780000|2024-09-23 12:33:00|||||||||1
1727094790000|2024-09-23 12:33:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1727094800000|2024-09-23 12:33:20|7470.9|7455.9|7470|7455|7470.9|7455.9|7470|7455|1
1727094810000|2024-09-23 12:33:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1727094840000|2024-09-23 12:34:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1727094870000|2024-09-23 12:34:30|7470.4|7455.4|7470.5|7455.5|7470.5|7455.5|7470.4|7455.4|1
1727094890000|2024-09-23 12:34:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|2
1727094900000|2024-09-23 12:35:00|7472.7|7457.7|7473.9|7458.9|7474.1|7459.1|7472.7|7457.7|1
1727094910000|2024-09-23 12:35:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|1
1727094930000|2024-09-23 12:35:30|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|1
1727094950000|2024-09-23 12:35:50|7473.6|7458.6|7469.1|7454.1|7473.6|7458.6|7468.1|7453.1|3
1727094960000|2024-09-23 12:36:00|7468.8|7453.8|7468.1|7453.1|7468.8|7453.8|7468.1|7453.1|2
1727094970000|2024-09-23 12:36:10|7468.4|7453.4|7471.1|7456.1|7471.1|7456.1|7468.4|7453.4|2
1727094980000|2024-09-23 12:36:20|7471.6|7456.6|7472.1|7457.1|7472.1|7457.1|7471.6|7456.6|2
1727094990000|2024-09-23 12:36:30|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727095010000|2024-09-23 12:36:50|7471.3|7456.3|7470.6|7455.6|7471.3|7456.3|7470.6|7455.6|3
1727095020000|2024-09-23 12:37:00|7470.7|7455.7|7471.1|7456.1|7471.2|7456.2|7470.7|7455.7|0
1727095030000|2024-09-23 12:37:10|7470.2|7455.2|7470.2|7455.2|7470.4|7455.4|7470.2|7455.2|0
1727095040000|2024-09-23 12:37:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727095050000|2024-09-23 12:37:30|7468.6|7453.6|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|2
1727095060000|2024-09-23 12:37:40|7468.2|7453.2|7465.9|7450.9|7468.2|7453.2|7465.7|7450.7|2
1727095070000|2024-09-23 12:37:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1727095080000|2024-09-23 12:38:00|7467.9|7452.9|7468.7|7453.7|7469.2|7454.2|7467.9|7452.9|1
1727095090000|2024-09-23 12:38:10|7469.7|7454.7|7469.6|7454.6|7469.7|7454.7|7469.6|7454.6|2
1727095100000|2024-09-23 12:38:20|7470.9|7455.9|7471.6|7456.6|7471.6|7456.6|7470.9|7455.9|24
1727095110000|2024-09-23 12:38:30|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|0
1727095140000|2024-09-23 12:39:00|7471.6|7456.6|7470.6|7455.6|7471.6|7456.6|7470.6|7455.6|8
1727095150000|2024-09-23 12:39:10|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|4
1727095160000|2024-09-23 12:39:20|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727095170000|2024-09-23 12:39:30|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|0
1727095180000|2024-09-23 12:39:40|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727095190000|2024-09-23 12:39:50|7470.4|7455.4|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|9
1727095200000|2024-09-23 12:40:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.4|7455.4|0
1727095240000|2024-09-23 12:40:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1727095250000|2024-09-23 12:40:50|7469.7|7454.7|7469.1|7454.1|7469.9|7454.9|7468.6|7453.6|10
1727095270000|2024-09-23 12:41:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1727095280000|2024-09-23 12:41:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7
1727095290000|2024-09-23 12:41:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|2
1727095300000|2024-09-23 12:41:40|7465.4|7450.4|7467.4|7452.4|7467.4|7452.4|7465.4|7450.4|6
1727095320000|2024-09-23 12:42:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1727095330000|2024-09-23 12:42:10|7465.6|7450.6|7466.1|7451.1|7466.1|7451.1|7464.1|7449.1|8
1727095340000|2024-09-23 12:42:20|7465.6|7450.6|7465.4|7450.4|7465.6|7450.6|7465.4|7450.4|0
1727095350000|2024-09-23 12:42:30|7465.1|7450.1|7468.9|7453.9|7468.9|7453.9|7464.1|7449.1|3
1727095370000|2024-09-23 12:42:50|||||||||1
1727095390000|2024-09-23 12:43:10|||||||||1
1727095420000|2024-09-23 12:43:40|||||||||1
1727095440000|2024-09-23 12:44:00|||||||||1
1727095450000|2024-09-23 12:44:10|7468.4|7453.4|7467.6|7452.6|7468.4|7453.4|7467.6|7452.6|2
1727095470000|2024-09-23 12:44:30|7466.8|7451.8|7467.9|7452.9|7467.9|7452.9|7466.8|7451.8|2
1727095480000|2024-09-23 12:44:40|7468.9|7453.9|7470.1|7455.1|7470.1|7455.1|7468.6|7453.6|3
1727095490000|2024-09-23 12:44:50|7469.6|7454.6|7468.4|7453.4|7469.6|7454.6|7468.4|7453.4|1
1727095500000|2024-09-23 12:45:00|7468.7|7453.7|7469.9|7454.9|7470.1|7455.1|7468.6|7453.6|3
1727095510000|2024-09-23 12:45:10|7470.1|7455.1|7473.9|7458.9|7473.9|7458.9|7470.1|7455.1|2
1727095520000|2024-09-23 12:45:20|7472.4|7457.4|7469.1|7454.1|7472.4|7457.4|7469.1|7454.1|4
1727095540000|2024-09-23 12:45:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727095550000|2024-09-23 12:45:50|7469.8|7454.8|7470.1|7455.1|7470.1|7455.1|7469.8|7454.8|3
1727095560000|2024-09-23 12:46:00|7469.6|7454.6|7470.9|7455.9|7470.9|7455.9|7469.6|7454.6|2
1727095590000|2024-09-23 12:46:30|7470.6|7455.6|7469.8|7454.8|7470.6|7455.6|7469.6|7454.6|5
1727095600000|2024-09-23 12:46:40|7470.4|7455.4|7469.1|7454.1|7470.4|7455.4|7469.1|7454.1|0
1727095630000|2024-09-23 12:47:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|4
1727095640000|2024-09-23 12:47:20|7469.2|7454.2|7469.6|7454.6|7469.6|7454.6|7469.2|7454.2|5
1727095670000|2024-09-23 12:47:50|7468.6|7453.6|7468.9|7453.9|7469.1|7454.1|7467.9|7452.9|2
1727095680000|2024-09-23 12:48:00|7469.1|7454.1|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|0
1727095690000|2024-09-23 12:48:10|||||||||1
1727095700000|2024-09-23 12:48:20|7468.7|7453.7|7469.1|7454.1|7469.1|7454.1|7468.4|7453.4|25
1727095710000|2024-09-23 12:48:30|7469.9|7454.9|7472.1|7457.1|7472.1|7457.1|7469.6|7454.6|2
1727095740000|2024-09-23 12:49:00|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7471.6|7456.6|0
1727095750000|2024-09-23 12:49:10|7473.1|7458.1|7474.1|7459.1|7474.1|7459.1|7473.1|7458.1|2
1727095760000|2024-09-23 12:49:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727095770000|2024-09-23 12:49:30|7476.4|7461.4|7476.1|7461.1|7476.4|7461.4|7475.6|7460.6|19
1727095780000|2024-09-23 12:49:40|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|2
1727095790000|2024-09-23 12:49:50|7475.7|7460.7|7474.6|7459.6|7475.7|7460.7|7474.6|7459.6|2
1727095800000|2024-09-23 12:50:00|7476|7461|7476|7461|7476|7461|7476|7461|12
1727095810000|2024-09-23 12:50:10|7477.1|7462.1|7480.6|7465.6|7481.1|7466.1|7477.1|7462.1|6
1727095820000|2024-09-23 12:50:20|7481.6|7466.6|7480.1|7465.1|7481.6|7466.6|7480.1|7465.1|3
1727095830000|2024-09-23 12:50:30|7479.2|7464.2|7477.1|7462.1|7479.2|7464.2|7477.1|7462.1|3
1727095840000|2024-09-23 12:50:40|7481.6|7466.6|7481.6|7466.6|7482.1|7467.1|7481.6|7466.6|12
1727095850000|2024-09-23 12:50:50|7482|7467|7481.9|7466.9|7482.6|7467.6|7481.9|7466.9|1
1727095860000|2024-09-23 12:51:00|7480.6|7465.6|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|0
1727095870000|2024-09-23 12:51:10|||||||||1
1727095880000|2024-09-23 12:51:20|7479.1|7464.1|7477.4|7462.4|7479.1|7464.1|7477.4|7462.4|3
1727095890000|2024-09-23 12:51:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1727095900000|2024-09-23 12:51:40|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|1
1727095920000|2024-09-23 12:52:00|7477.1|7462.1|7474.6|7459.6|7477.1|7462.1|7474.6|7459.6|2
1727095930000|2024-09-23 12:52:10|7474.9|7459.9|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|4
1727095940000|2024-09-23 12:52:20|7474.4|7459.4|7473.1|7458.1|7474.4|7459.4|7473.1|7458.1|2
1727095950000|2024-09-23 12:52:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727095960000|2024-09-23 12:52:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|2
1727095970000|2024-09-23 12:52:50|7475.8|7460.8|7475.9|7460.9|7476.1|7461.1|7475.8|7460.8|0
1727095980000|2024-09-23 12:53:00|7476.1|7461.1|7476.9|7461.9|7477.6|7462.6|7476.1|7461.1|1
1727095990000|2024-09-23 12:53:10|||||||||1
1727096000000|2024-09-23 12:53:20|7475.4|7460.4|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|1
1727096010000|2024-09-23 12:53:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|1
1727096020000|2024-09-23 12:53:40|7475.9|7460.9|7474.6|7459.6|7475.9|7460.9|7474.6|7459.6|0
1727096040000|2024-09-23 12:54:00|7475.4|7460.4|7475.3|7460.3|7475.6|7460.6|7474.9|7459.9|1
1727096050000|2024-09-23 12:54:10|7475.8|7460.8|7475.9|7460.9|7476.1|7461.1|7475.8|7460.8|0
1727096060000|2024-09-23 12:54:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|1
1727096070000|2024-09-23 12:54:30|7475.8|7460.8|7475.9|7460.9|7476.1|7461.1|7475.8|7460.8|0
1727096080000|2024-09-23 12:54:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727096110000|2024-09-23 12:55:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|2
1727096120000|2024-09-23 12:55:20|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1727096130000|2024-09-23 12:55:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727096160000|2024-09-23 12:56:00|7477.6|7462.6|7475.6|7460.6|7477.6|7462.6|7474.9|7459.9|6
1727096170000|2024-09-23 12:56:10|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7476.1|7461.1|0
1727096200000|2024-09-23 12:56:40|7477.9|7462.9|7478.1|7463.1|7478.6|7463.6|7477.9|7462.9|3
1727096210000|2024-09-23 12:56:50|7477.9|7462.9|7476.6|7461.6|7477.9|7462.9|7476.6|7461.6|2
1727096220000|2024-09-23 12:57:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727096230000|2024-09-23 12:57:10|7475.6|7460.6|7475.4|7460.4|7475.9|7460.9|7475.4|7460.4|9
1727096240000|2024-09-23 12:57:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727096250000|2024-09-23 12:57:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|2
1727096280000|2024-09-23 12:58:00|7474|7459|7473.9|7458.9|7474|7459|7473.4|7458.4|1
1727096290000|2024-09-23 12:58:10|7474.3|7459.3|7474.9|7459.9|7474.9|7459.9|7474.3|7459.3|0
1727096300000|2024-09-23 12:58:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|5
1727096330000|2024-09-23 12:58:50|7478.8|7463.8|7478.3|7463.3|7478.8|7463.8|7478.3|7463.3|8
1727096340000|2024-09-23 12:59:00|||||||||1
1727096380000|2024-09-23 12:59:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727096390000|2024-09-23 12:59:50|7480.3|7465.3|7480.8|7465.8|7480.9|7465.9|7480.3|7465.3|9
1727096400000|2024-09-23 13:00:00|7480.4|7465.4|7477.8|7462.8|7482.1|7467.1|7477.8|7462.8|13
1727096410000|2024-09-23 13:00:10|7477.6|7462.6|7476.1|7461.1|7477.6|7462.6|7474.9|7459.9|5
1727096420000|2024-09-23 13:00:20|7476.3|7461.3|7477.4|7462.4|7477.4|7462.4|7476.3|7461.3|1
1727096430000|2024-09-23 13:00:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727096440000|2024-09-23 13:00:40|7478.8|7463.8|7479.3|7464.3|7480.3|7465.3|7478.8|7463.8|3
1727096450000|2024-09-23 13:00:50|7479.8|7464.8|7482.3|7467.3|7482.8|7467.8|7479.8|7464.8|4
1727096460000|2024-09-23 13:01:00|7482.4|7467.4|7477.3|7462.3|7483.8|7468.8|7477.3|7462.3|10
1727096490000|2024-09-23 13:01:30|7477.6|7462.6|7475.1|7460.1|7477.6|7462.6|7475.1|7460.1|8
1727096510000|2024-09-23 13:01:50|7475.3|7460.3|7478.6|7463.6|7478.6|7463.6|7475.3|7460.3|2
1727096520000|2024-09-23 13:02:00|7477.3|7462.3|7477|7462|7477.5|7462.5|7477|7462|0
1727096530000|2024-09-23 13:02:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.3|7462.3|0
1727096550000|2024-09-23 13:02:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727096570000|2024-09-23 13:02:50|7476.7|7461.7|7475.6|7460.6|7476.7|7461.7|7475.6|7460.6|2
1727096580000|2024-09-23 13:03:00|7476.3|7461.3|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|1
1727096600000|2024-09-23 13:03:20|7476|7461|7476.3|7461.3|7476.8|7461.8|7476|7461|2
1727096610000|2024-09-23 13:03:30|7475.8|7460.8|7475.1|7460.1|7475.8|7460.8|7475.1|7460.1|1
1727096630000|2024-09-23 13:03:50|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|0
1727096640000|2024-09-23 13:04:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727096650000|2024-09-23 13:04:10|7475.8|7460.8|7477.1|7462.1|7477.5|7462.5|7475.8|7460.8|16
1727096660000|2024-09-23 13:04:20|7477.3|7462.3|7478.1|7463.1|7478.1|7463.1|7477.3|7462.3|1
1727096680000|2024-09-23 13:04:40|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|2
1727096700000|2024-09-23 13:05:00|7480.3|7465.3|7478.3|7463.3|7480.3|7465.3|7478.3|7463.3|4
1727096720000|2024-09-23 13:05:20|7478.6|7463.6|7478.1|7463.1|7478.6|7463.6|7478.1|7463.1|2
1727096730000|2024-09-23 13:05:30|7479.6|7464.6|7480|7465|7480|7465|7479.6|7464.6|2
1727096740000|2024-09-23 13:05:40|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|0
1727096760000|2024-09-23 13:06:00|7479.1|7464.1|7481.8|7466.8|7481.8|7466.8|7478.8|7463.8|14
1727096770000|2024-09-23 13:06:10|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727096780000|2024-09-23 13:06:20|7481|7466|7480.5|7465.5|7481|7466|7480.5|7465.5|2
1727096790000|2024-09-23 13:06:30|7481.7|7466.7|7482.3|7467.3|7482.3|7467.3|7481.7|7466.7|4
1727096800000|2024-09-23 13:06:40|7482.6|7467.6|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|5
1727096810000|2024-09-23 13:06:50|7483.3|7468.3|7484.3|7469.3|7484.3|7469.3|7483.3|7468.3|3
1727096820000|2024-09-23 13:07:00|7485|7470|7487.1|7472.1|7487.1|7472.1|7485|7470|17
1727096830000|2024-09-23 13:07:10|7487.6|7472.6|7491.6|7476.6|7493.1|7478.1|7487.6|7472.6|7
1727096840000|2024-09-23 13:07:20|7491.1|7476.1|7490.3|7475.3|7491.1|7476.1|7490.3|7475.3|1
1727096850000|2024-09-23 13:07:30|7490.1|7475.1|7487.3|7472.3|7490.3|7475.3|7487.3|7472.3|5
1727096860000|2024-09-23 13:07:40|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|1
1727096880000|2024-09-23 13:08:00|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727096910000|2024-09-23 13:08:30|7489.2|7474.2|7488.6|7473.6|7490.1|7475.1|7488.6|7473.6|3
1727096940000|2024-09-23 13:09:00|7487.7|7472.7|7486.1|7471.1|7487.7|7472.7|7485.1|7470.1|1
1727096950000|2024-09-23 13:09:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727096960000|2024-09-23 13:09:20|7484.8|7469.8|7486.1|7471.1|7486.1|7471.1|7484.8|7469.8|12
1727096970000|2024-09-23 13:09:30|7486.3|7471.3|7489.1|7474.1|7490|7475|7486.3|7471.3|8
1727096980000|2024-09-23 13:09:40|7487.9|7472.9|7488.1|7473.1|7488.1|7473.1|7487.1|7472.1|4
1727096990000|2024-09-23 13:09:50|7490.1|7475.1|7489.6|7474.6|7492.6|7477.6|7489.6|7474.6|30
1727097000000|2024-09-23 13:10:00|7488.5|7473.5|7488|7473|7489.6|7474.6|7488|7473|8
1727097010000|2024-09-23 13:10:10|7488.1|7473.1|7491.1|7476.1|7491.1|7476.1|7488.1|7473.1|2
1727097020000|2024-09-23 13:10:20|7492.1|7477.1|7492.6|7477.6|7493.1|7478.1|7492.1|7477.1|13
1727097030000|2024-09-23 13:10:30|7493.1|7478.1|7494.8|7479.8|7494.8|7479.8|7493.1|7478.1|2
1727097040000|2024-09-23 13:10:40|7495|7480|7495.2|7480.2|7495.2|7480.2|7494.8|7479.8|6
1727097050000|2024-09-23 13:10:50|7495.5|7480.5|7495.1|7480.1|7495.5|7480.5|7494.8|7479.8|9
1727097060000|2024-09-23 13:11:00|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|2
1727097070000|2024-09-23 13:11:10|||||||||4
1727097080000|2024-09-23 13:11:20|7495.3|7480.3|7495.6|7480.6|7495.6|7480.6|7494.6|7479.6|15
1727097090000|2024-09-23 13:11:30|7495.5|7480.5|7490.6|7475.6|7495.5|7480.5|7490.6|7475.6|6
1727097100000|2024-09-23 13:11:40|7490.1|7475.1|7488.5|7473.5|7490.1|7475.1|7488.5|7473.5|4
1727097110000|2024-09-23 13:11:50|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|6
1727097120000|2024-09-23 13:12:00|||||||||2
1727097130000|2024-09-23 13:12:10|7487.1|7472.1|7489.1|7474.1|7489.5|7474.5|7486.1|7471.1|11
1727097140000|2024-09-23 13:12:20|7488.8|7473.8|7488.1|7473.1|7488.8|7473.8|7488.1|7473.1|14
1727097150000|2024-09-23 13:12:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1727097160000|2024-09-23 13:12:40|7488.1|7473.1|7486.1|7471.1|7488.1|7473.1|7486.1|7471.1|2
1727097170000|2024-09-23 13:12:50|7487|7472|7487|7472|7487|7472|7487|7472|0
1727097190000|2024-09-23 13:13:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727097200000|2024-09-23 13:13:20|7487|7472|7487|7472|7487|7472|7487|7472|5
1727097220000|2024-09-23 13:13:40|7486.6|7471.6|7486.3|7471.3|7486.6|7471.6|7486.3|7471.3|4
1727097230000|2024-09-23 13:13:50|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|6
1727097240000|2024-09-23 13:14:00|7486.3|7471.3|7488.5|7473.5|7488.5|7473.5|7486.3|7471.3|2
1727097250000|2024-09-23 13:14:10|7489.8|7474.8|7490.8|7475.8|7490.8|7475.8|7489.8|7474.8|10
1727097260000|2024-09-23 13:14:20|7490.3|7475.3|7490.5|7475.5|7490.5|7475.5|7490.3|7475.3|2
1727097270000|2024-09-23 13:14:30|7490.8|7475.8|7491.8|7476.8|7491.8|7476.8|7490.8|7475.8|1
1727097280000|2024-09-23 13:14:40|||||||||2
1727097290000|2024-09-23 13:14:50|||||||||2
1727097300000|2024-09-23 13:15:00|||||||||2
1727097320000|2024-09-23 13:15:20|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|0
1727097330000|2024-09-23 13:15:30|7494.5|7479.5|7492.8|7477.8|7494.5|7479.5|7492.8|7477.8|17
1727097340000|2024-09-23 13:15:40|7492.3|7477.3|7491.8|7476.8|7492.3|7477.3|7491.8|7476.8|4
1727097350000|2024-09-23 13:15:50|7490.5|7475.5|7489.8|7474.8|7490.5|7475.5|7489.8|7474.8|5
1727097360000|2024-09-23 13:16:00|7489.6|7474.6|7489.3|7474.3|7489.6|7474.6|7489.3|7474.3|0
1727097370000|2024-09-23 13:16:10|7488.9|7473.9|7486.9|7471.9|7488.9|7473.9|7486.9|7471.9|11
1727097420000|2024-09-23 13:17:00|7486.5|7471.5|7493.4|7478.4|7494.7|7479.7|7485.4|7470.4|77
1727097430000|2024-09-23 13:17:10|7493.6|7478.6|7493.4|7478.4|7496.4|7481.4|7493.4|7478.4|18
1727097440000|2024-09-23 13:17:20|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7
1727097460000|2024-09-23 13:17:40|||||||||1
1727097470000|2024-09-23 13:17:50|7495.6|7480.6|7496.1|7481.1|7496.1|7481.1|7495.6|7480.6|15
1727097480000|2024-09-23 13:18:00|7497.3|7482.3|7497.1|7482.1|7497.3|7482.3|7496.3|7481.3|14
1727097490000|2024-09-23 13:18:10|7496.5|7481.5|7495.9|7480.9|7496.7|7481.7|7494.8|7479.8|10
1727097500000|2024-09-23 13:18:20|7495|7480|7495.8|7480.8|7496.3|7481.3|7494.8|7479.8|9
1727097510000|2024-09-23 13:18:30|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|3
1727097520000|2024-09-23 13:18:40|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|1
1727097530000|2024-09-23 13:18:50|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|4
1727097540000|2024-09-23 13:19:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|0
1727097550000|2024-09-23 13:19:10|||||||||1
1727097560000|2024-09-23 13:19:20|7496|7481|7495.8|7480.8|7496.8|7481.8|7495.8|7480.8|8
1727097570000|2024-09-23 13:19:30|7495.3|7480.3|7493.8|7478.8|7495.3|7480.3|7493.8|7478.8|7
1727097580000|2024-09-23 13:19:40|7494.1|7479.1|7494.3|7479.3|7494.3|7479.3|7494.1|7479.1|1
1727097590000|2024-09-23 13:19:50|7494.1|7479.1|7493.1|7478.1|7494.1|7479.1|7493.1|7478.1|3
1727097600000|2024-09-23 13:20:00|7492.8|7477.8|7492.6|7477.6|7492.8|7477.8|7492.6|7477.6|0
1727097610000|2024-09-23 13:20:10|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|3
1727097620000|2024-09-23 13:20:20|||||||||2
1727097630000|2024-09-23 13:20:30|7492.6|7477.6|7491.8|7476.8|7492.6|7477.6|7491.8|7476.8|2
1727097640000|2024-09-23 13:20:40|7491.9|7476.9|7491.7|7476.7|7491.9|7476.9|7491.1|7476.1|6
1727097650000|2024-09-23 13:20:50|7490.9|7475.9|7491.4|7476.4|7491.4|7476.4|7488.4|7473.4|11
1727097660000|2024-09-23 13:21:00|7492.7|7477.7|7491.8|7476.8|7492.7|7477.7|7491.4|7476.4|2
1727097670000|2024-09-23 13:21:10|7491.4|7476.4|7490.4|7475.4|7491.4|7476.4|7490.4|7475.4|6
1727097680000|2024-09-23 13:21:20|7490.2|7475.2|7490.2|7475.2|7490.4|7475.4|7490.2|7475.2|5
1727097690000|2024-09-23 13:21:30|7490.4|7475.4|7490.2|7475.2|7490.4|7475.4|7490.2|7475.2|0
1727097700000|2024-09-23 13:21:40|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727097720000|2024-09-23 13:22:00|7489.9|7474.9|7489.2|7474.2|7489.9|7474.9|7489.2|7474.2|2
1727097730000|2024-09-23 13:22:10|7488.9|7473.9|7487.7|7472.7|7488.9|7473.9|7487.7|7472.7|1
1727097740000|2024-09-23 13:22:20|7488.8|7473.8|7488.6|7473.6|7488.8|7473.8|7488.6|7473.6|12
1727097750000|2024-09-23 13:22:30|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|2
1727097760000|2024-09-23 13:22:40|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727097780000|2024-09-23 13:23:00|7492.8|7477.8|7493.9|7478.9|7494.3|7479.3|7492.8|7477.8|4
1727097790000|2024-09-23 13:23:10|7493.6|7478.6|7493.6|7478.6|7493.8|7478.8|7493.6|7478.6|0
1727097810000|2024-09-23 13:23:30|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|0
1727097820000|2024-09-23 13:23:40|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|0
1727097840000|2024-09-23 13:24:00|7493.3|7478.3|7492.8|7477.8|7493.3|7478.3|7492.8|7477.8|3
1727097850000|2024-09-23 13:24:10|7493.3|7478.3|7491.1|7476.1|7493.3|7478.3|7490.6|7475.6|10
1727097860000|2024-09-23 13:24:20|7490.1|7475.1|7490.6|7475.6|7490.6|7475.6|7490.1|7475.1|1
1727097870000|2024-09-23 13:24:30|7490.8|7475.8|7490.1|7475.1|7490.8|7475.8|7490.1|7475.1|1
1727097880000|2024-09-23 13:24:40|7490.4|7475.4|7490.3|7475.3|7490.8|7475.8|7490.1|7475.1|2
1727097890000|2024-09-23 13:24:50|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|0
1727097900000|2024-09-23 13:25:00|7490.3|7475.3|7490.1|7475.1|7490.3|7475.3|7490.1|7475.1|0
1727097910000|2024-09-23 13:25:10|7489.8|7474.8|7489.6|7474.6|7489.8|7474.8|7489.6|7474.6|2
1727097920000|2024-09-23 13:25:20|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|1
1727097950000|2024-09-23 13:25:50|7501.2|7486.2|7501.7|7486.7|7501.7|7486.7|7501.2|7486.2|20
1727097960000|2024-09-23 13:26:00|7502.2|7487.2|7504.5|7489.5|7504.5|7489.5|7501.8|7486.8|12
1727097970000|2024-09-23 13:26:10|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|0
1727097980000|2024-09-23 13:26:20|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1727098000000|2024-09-23 13:26:40|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7
1727098010000|2024-09-23 13:26:50|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|1
1727098020000|2024-09-23 13:27:00|7505.7|7490.7|7505.5|7490.5|7505.7|7490.7|7505.5|7490.5|3
1727098030000|2024-09-23 13:27:10|7505|7490|7506.8|7491.8|7507|7492|7505|7490|52
1727098040000|2024-09-23 13:27:20|7507|7492|7506.8|7491.8|7507|7492|7506.8|7491.8|0
1727098060000|2024-09-23 13:27:40|7506.5|7491.5|7506.3|7491.3|7506.5|7491.5|7506|7491|1
1727098070000|2024-09-23 13:27:50|7507.8|7492.8|7509|7494|7509|7494|7507.8|7492.8|3
1727098080000|2024-09-23 13:28:00|7508.8|7493.8|7507|7492|7508.8|7493.8|7507|7492|7
1727098090000|2024-09-23 13:28:10|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|3
1727098100000|2024-09-23 13:28:20|7508.9|7493.9|7510.9|7495.9|7510.9|7495.9|7508.5|7493.5|37
1727098110000|2024-09-23 13:28:30|7511.2|7496.2|7510.2|7495.2|7511.2|7496.2|7510.2|7495.2|15
1727098120000|2024-09-23 13:28:40|7510.5|7495.5|7511.2|7496.2|7511.2|7496.2|7509.7|7494.7|9
1727098130000|2024-09-23 13:28:50|7510.6|7495.6|7510.2|7495.2|7510.6|7495.6|7509.7|7494.7|17
1727098140000|2024-09-23 13:29:00|7510.7|7495.7|7510.2|7495.2|7510.7|7495.7|7510.2|7495.2|5
1727098150000|2024-09-23 13:29:10|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|2
1727098170000|2024-09-23 13:29:30|7509.2|7494.2|7508.7|7493.7|7509.2|7494.2|7508.7|7493.7|4
1727098190000|2024-09-23 13:29:50|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727098200000|2024-09-23 13:30:00|7509.4|7494.4|7512.2|7497.2|7514.2|7499.2|7509.4|7494.4|246
1727098210000|2024-09-23 13:30:10|7512.5|7497.5|7512.7|7497.7|7515|7500|7512.5|7497.5|44
1727098220000|2024-09-23 13:30:20|7512|7497|7512.2|7497.2|7512.2|7497.2|7511.7|7496.7|5
1727098240000|2024-09-23 13:30:40|7512.4|7497.4|7511|7496|7512.7|7497.7|7510.9|7495.9|14
1727098250000|2024-09-23 13:30:50|7510.9|7495.9|7510.4|7495.4|7511.2|7496.2|7510.4|7495.4|5
1727098260000|2024-09-23 13:31:00|7510.7|7495.7|7511.4|7496.4|7511.4|7496.4|7510.7|7495.7|5
1727098270000|2024-09-23 13:31:10|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|0
1727098280000|2024-09-23 13:31:20|||||||||1
1727098300000|2024-09-23 13:31:40|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|2
1727098310000|2024-09-23 13:31:50|||||||||1
1727098330000|2024-09-23 13:32:10|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|6
1727098340000|2024-09-23 13:32:20|7512.9|7497.9|7514.4|7499.4|7514.4|7499.4|7512.9|7497.9|16
1727098350000|2024-09-23 13:32:30|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|12
1727098360000|2024-09-23 13:32:40|7514.4|7499.4|7511.8|7496.8|7514.4|7499.4|7511.8|7496.8|9
1727098370000|2024-09-23 13:32:50|7511|7496|7509.8|7494.8|7511|7496|7509.3|7494.3|5
1727098380000|2024-09-23 13:33:00|7510|7495|7510.3|7495.3|7510.3|7495.3|7509.8|7494.8|1
1727098390000|2024-09-23 13:33:10|7509.8|7494.8|7510.3|7495.3|7510.3|7495.3|7509.8|7494.8|1
1727098400000|2024-09-23 13:33:20|7510|7495|7509.8|7494.8|7510.3|7495.3|7509.8|7494.8|1
1727098410000|2024-09-23 13:33:30|7508.8|7493.8|7508.3|7493.3|7508.8|7493.8|7508.3|7493.3|1
1727098420000|2024-09-23 13:33:40|7508.8|7493.8|7509.3|7494.3|7509.8|7494.8|7508.8|7493.8|5
1727098430000|2024-09-23 13:33:50|7508.7|7493.7|7508.8|7493.8|7508.8|7493.8|7508.3|7493.3|3
1727098440000|2024-09-23 13:34:00|7508.3|7493.3|7505.8|7490.8|7508.3|7493.3|7505.8|7490.8|5
1727098450000|2024-09-23 13:34:10|7506.3|7491.3|7506.3|7491.3|7506.8|7491.8|7506|7491|3
1727098460000|2024-09-23 13:34:20|||||||||15
1727098480000|2024-09-23 13:34:40|7508.3|7493.3|7506.6|7491.6|7508.3|7493.3|7506.6|7491.6|13
1727098490000|2024-09-23 13:34:50|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|0
1727098510000|2024-09-23 13:35:10|7506.3|7491.3|7505.8|7490.8|7506.3|7491.3|7505.8|7490.8|2
1727098520000|2024-09-23 13:35:20|7505.5|7490.5|7506.6|7491.6|7506.8|7491.8|7505.5|7490.5|4
1727098530000|2024-09-23 13:35:30|7506.9|7491.9|7506.4|7491.4|7506.9|7491.9|7505.8|7490.8|2
1727098540000|2024-09-23 13:35:40|||||||||2
1727098550000|2024-09-23 13:35:50|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|1
1727098560000|2024-09-23 13:36:00|7505.4|7490.4|7505.9|7490.9|7505.9|7490.9|7505.4|7490.4|1
1727098570000|2024-09-23 13:36:10|7506.9|7491.9|7508.1|7493.1|7508.1|7493.1|7506.9|7491.9|14
1727098580000|2024-09-23 13:36:20|7510.6|7495.6|7513.4|7498.4|7513.4|7498.4|7510.6|7495.6|36
1727098590000|2024-09-23 13:36:30|7515.1|7500.1|7517.1|7502.1|7517.1|7502.1|7515.1|7500.1|27
1727098600000|2024-09-23 13:36:40|||||||||1
1727098610000|2024-09-23 13:36:50|||||||||2
1727098620000|2024-09-23 13:37:00|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|3
1727098630000|2024-09-23 13:37:10|7516.4|7501.4|7512.9|7497.9|7516.4|7501.4|7512.7|7497.7|100
1727098640000|2024-09-23 13:37:20|7512.4|7497.4|7511.9|7496.9|7512.4|7497.4|7511.9|7496.9|1
1727098650000|2024-09-23 13:37:30|7510.9|7495.9|7508.4|7493.4|7510.9|7495.9|7508.2|7493.2|5
1727098660000|2024-09-23 13:37:40|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.6|7493.6|2
1727098670000|2024-09-23 13:37:50|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|0
1727098680000|2024-09-23 13:38:00|7512.4|7497.4|7512.6|7497.6|7513.4|7498.4|7511.9|7496.9|23
1727098690000|2024-09-23 13:38:10|7512.9|7497.9|7515.4|7500.4|7515.4|7500.4|7512.4|7497.4|60
1727098700000|2024-09-23 13:38:20|7515.6|7500.6|7515.4|7500.4|7516.1|7501.1|7515.4|7500.4|31
1727098710000|2024-09-23 13:38:30|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|0
1727098730000|2024-09-23 13:38:50|||||||||3
1727098740000|2024-09-23 13:39:00|7514.4|7499.4|7512.7|7497.7|7514.4|7499.4|7512.4|7497.4|3
1727098750000|2024-09-23 13:39:10|7512.4|7497.4|7511.9|7496.9|7512.4|7497.4|7511.9|7496.9|6
1727098760000|2024-09-23 13:39:20|7511.7|7496.7|7507.9|7492.9|7511.7|7496.7|7507.9|7492.9|7
1727098770000|2024-09-23 13:39:30|7508.2|7493.2|7510.6|7495.6|7510.6|7495.6|7508.2|7493.2|5
1727098780000|2024-09-23 13:39:40|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|1
1727098790000|2024-09-23 13:39:50|7510.9|7495.9|7513.4|7498.4|7513.4|7498.4|7510.9|7495.9|2
1727098800000|2024-09-23 13:40:00|7513.7|7498.7|7515.9|7500.9|7515.9|7500.9|7513.7|7498.7|17
1727098810000|2024-09-23 13:40:10|7515.6|7500.6|7515.4|7500.4|7515.9|7500.9|7515.4|7500.4|7
1727098840000|2024-09-23 13:40:40|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|19
1727098860000|2024-09-23 13:41:00|7516.1|7501.1|7515.3|7500.3|7516.1|7501.1|7515.3|7500.3|2
1727098870000|2024-09-23 13:41:10|||||||||1
1727098880000|2024-09-23 13:41:20|||||||||3
1727098890000|2024-09-23 13:41:30|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|2
1727098900000|2024-09-23 13:41:40|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|0
1727098910000|2024-09-23 13:41:50|7513.7|7498.7|7512.6|7497.6|7513.7|7498.7|7512.6|7497.6|2
1727098920000|2024-09-23 13:42:00|7513|7498|7512.3|7497.3|7513|7498|7512.1|7497.1|4
1727098930000|2024-09-23 13:42:10|7512.6|7497.6|7509.8|7494.8|7512.6|7497.6|7509.8|7494.8|3
1727098940000|2024-09-23 13:42:20|7510.6|7495.6|7510.1|7495.1|7510.6|7495.6|7510.1|7495.1|0
1727098950000|2024-09-23 13:42:30|7509.3|7494.3|7509.1|7494.1|7509.3|7494.3|7509.1|7494.1|0
1727098960000|2024-09-23 13:42:40|7508.6|7493.6|7507.3|7492.3|7508.6|7493.6|7507.3|7492.3|1
1727098970000|2024-09-23 13:42:50|7507|7492|7506.8|7491.8|7507.3|7492.3|7506.8|7491.8|3
1727098980000|2024-09-23 13:43:00|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727099000000|2024-09-23 13:43:20|7507.1|7492.1|7506.6|7491.6|7507.1|7492.1|7506.6|7491.6|1
1727099010000|2024-09-23 13:43:30|7505.7|7490.7|7505.3|7490.3|7505.7|7490.7|7505.3|7490.3|1
1727099020000|2024-09-23 13:43:40|||||||||1
1727099030000|2024-09-23 13:43:50|||||||||2
1727099040000|2024-09-23 13:44:00|7505|7490|7504.6|7489.6|7505|7490|7504.6|7489.6|1
1727099050000|2024-09-23 13:44:10|7504.4|7489.4|7500.1|7485.1|7504.4|7489.4|7499.1|7484.1|10
1727099060000|2024-09-23 13:44:20|7499.8|7484.8|7500.2|7485.2|7500.2|7485.2|7499.8|7484.8|1
1727099070000|2024-09-23 13:44:30|7501.1|7486.1|7503.6|7488.6|7503.6|7488.6|7500.6|7485.6|4
1727099090000|2024-09-23 13:44:50|7504|7489|7504.3|7489.3|7504.3|7489.3|7504|7489|1
1727099100000|2024-09-23 13:45:00|7505.1|7490.1|7505.6|7490.6|7505.6|7490.6|7505|7490|2
1727099110000|2024-09-23 13:45:10|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727099120000|2024-09-23 13:45:20|7504.9|7489.9|7500.9|7485.9|7504.9|7489.9|7500.9|7485.9|8
1727099130000|2024-09-23 13:45:30|7500.7|7485.7|7501.2|7486.2|7501.2|7486.2|7499.9|7484.9|4
1727099140000|2024-09-23 13:45:40|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.2|7486.2|6
1727099150000|2024-09-23 13:45:50|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1727099160000|2024-09-23 13:46:00|7500.3|7485.3|7498.4|7483.4|7500.3|7485.3|7498.4|7483.4|14
1727099170000|2024-09-23 13:46:10|7497.9|7482.9|7498.4|7483.4|7500.4|7485.4|7497.9|7482.9|26
1727099180000|2024-09-23 13:46:20|7498.7|7483.7|7499.3|7484.3|7499.3|7484.3|7498.2|7483.2|20
1727099190000|2024-09-23 13:46:30|7498.7|7483.7|7499.9|7484.9|7499.9|7484.9|7498.7|7483.7|8
1727099200000|2024-09-23 13:46:40|7499.7|7484.7|7499.9|7484.9|7499.9|7484.9|7499.2|7484.2|5
1727099210000|2024-09-23 13:46:50|||||||||1
1727099220000|2024-09-23 13:47:00|7500.1|7485.1|7502.4|7487.4|7503.2|7488.2|7500.1|7485.1|6
1727099230000|2024-09-23 13:47:10|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|1
1727099240000|2024-09-23 13:47:20|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|3
1727099250000|2024-09-23 13:47:30|7500.3|7485.3|7498.7|7483.7|7500.3|7485.3|7498.7|7483.7|2
1727099260000|2024-09-23 13:47:40|7498.9|7483.9|7498.7|7483.7|7499.1|7484.1|7498.7|7483.7|23
1727099270000|2024-09-23 13:47:50|||||||||1
1727099280000|2024-09-23 13:48:00|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|3
1727099290000|2024-09-23 13:48:10|7499.3|7484.3|7499.9|7484.9|7499.9|7484.9|7499.3|7484.3|3
1727099300000|2024-09-23 13:48:20|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|2
1727099310000|2024-09-23 13:48:30|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1727099320000|2024-09-23 13:48:40|7500.1|7485.1|7500.5|7485.5|7500.5|7485.5|7500.1|7485.1|6
1727099330000|2024-09-23 13:48:50|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|2
1727099340000|2024-09-23 13:49:00|7499.4|7484.4|7497.2|7482.2|7499.4|7484.4|7497.2|7482.2|6
1727099350000|2024-09-23 13:49:10|7497.1|7482.1|7496.7|7481.7|7497.2|7482.2|7496.7|7481.7|4
1727099360000|2024-09-23 13:49:20|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1727099370000|2024-09-23 13:49:30|7496.4|7481.4|7497.2|7482.2|7497.2|7482.2|7495.7|7480.7|2
1727099380000|2024-09-23 13:49:40|7498.2|7483.2|7499.5|7484.5|7499.5|7484.5|7497.7|7482.7|12
1727099400000|2024-09-23 13:50:00|7499.2|7484.2|7498.9|7483.9|7499.2|7484.2|7498.7|7483.7|5
1727099410000|2024-09-23 13:50:10|7495.7|7480.7|7495.7|7480.7|7497.4|7482.4|7495.2|7480.2|46
1727099420000|2024-09-23 13:50:20|7495.9|7480.9|7498.4|7483.4|7498.4|7483.4|7495.9|7480.9|9
1727099430000|2024-09-23 13:50:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|1
1727099440000|2024-09-23 13:50:40|7498.7|7483.7|7497.7|7482.7|7498.7|7483.7|7497.7|7482.7|2
1727099450000|2024-09-23 13:50:50|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|1
1727099460000|2024-09-23 13:51:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|2
1727099470000|2024-09-23 13:51:10|7497.9|7482.9|7498.7|7483.7|7498.9|7483.9|7497.9|7482.9|5
1727099480000|2024-09-23 13:51:20|7498.9|7483.9|7499.2|7484.2|7499.2|7484.2|7498.9|7483.9|5
1727099490000|2024-09-23 13:51:30|7498.9|7483.9|7498.2|7483.2|7498.9|7483.9|7498.2|7483.2|2
1727099500000|2024-09-23 13:51:40|||||||||1
1727099510000|2024-09-23 13:51:50|7497.9|7482.9|7496.7|7481.7|7497.9|7482.9|7496.7|7481.7|1
1727099520000|2024-09-23 13:52:00|7495.8|7480.8|7495.2|7480.2|7495.8|7480.8|7494.9|7479.9|3
1727099530000|2024-09-23 13:52:10|7494.7|7479.7|7494.4|7479.4|7495.4|7480.4|7494.4|7479.4|4
1727099540000|2024-09-23 13:52:20|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|0
1727099550000|2024-09-23 13:52:30|7494.7|7479.7|7494.4|7479.4|7494.7|7479.7|7494.4|7479.4|0
1727099560000|2024-09-23 13:52:40|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|0
1727099570000|2024-09-23 13:52:50|||||||||1
1727099580000|2024-09-23 13:53:00|7495.4|7480.4|7495.2|7480.2|7495.4|7480.4|7495.2|7480.2|1
1727099590000|2024-09-23 13:53:10|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|1
1727099600000|2024-09-23 13:53:20|7495.1|7480.1|7498.6|7483.6|7498.6|7483.6|7495.1|7480.1|11
1727099610000|2024-09-23 13:53:30|7498.9|7483.9|7499.9|7484.9|7500.4|7485.4|7498.4|7483.4|3
1727099620000|2024-09-23 13:53:40|7500.1|7485.1|7500.3|7485.3|7500.3|7485.3|7500.1|7485.1|0
1727099630000|2024-09-23 13:53:50|7501.4|7486.4|7501.2|7486.2|7501.4|7486.4|7501.2|7486.2|1
1727099640000|2024-09-23 13:54:00|7500.9|7485.9|7499.7|7484.7|7500.9|7485.9|7499.7|7484.7|5
1727099650000|2024-09-23 13:54:10|7499.4|7484.4|7498.4|7483.4|7499.4|7484.4|7498.4|7483.4|0
1727099680000|2024-09-23 13:54:40|7497.9|7482.9|7496.9|7481.9|7497.9|7482.9|7496.4|7481.4|2
1727099700000|2024-09-23 13:55:00|7496.4|7481.4|7495.9|7480.9|7496.4|7481.4|7495.9|7480.9|2
1727099710000|2024-09-23 13:55:10|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|1
1727099720000|2024-09-23 13:55:20|7495.4|7480.4|7494.7|7479.7|7495.4|7480.4|7494.7|7479.7|5
1727099730000|2024-09-23 13:55:30|7494.2|7479.2|7492.9|7477.9|7494.2|7479.2|7492.9|7477.9|5
1727099740000|2024-09-23 13:55:40|7492.1|7477.1|7492.9|7477.9|7492.9|7477.9|7492.1|7477.1|2
1727099750000|2024-09-23 13:55:50|7492.7|7477.7|7491.9|7476.9|7492.7|7477.7|7491.9|7476.9|0
1727099760000|2024-09-23 13:56:00|||||||||1
1727099790000|2024-09-23 13:56:30|7491.1|7476.1|7490.9|7475.9|7491.1|7476.1|7490.4|7475.4|3
1727099800000|2024-09-23 13:56:40|7491.2|7476.2|7492|7477|7492|7477|7491.2|7476.2|33
1727099810000|2024-09-23 13:56:50|7491.7|7476.7|7492|7477|7492|7477|7491|7476|7
1727099820000|2024-09-23 13:57:00|7491.5|7476.5|7489.5|7474.5|7491.5|7476.5|7489.5|7474.5|45
1727099830000|2024-09-23 13:57:10|7489.2|7474.2|7485.2|7470.2|7489.2|7474.2|7485.2|7470.2|12
1727099840000|2024-09-23 13:57:20|7484.2|7469.2|7482.7|7467.7|7484.2|7469.2|7482.7|7467.7|8
1727099850000|2024-09-23 13:57:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1727099860000|2024-09-23 13:57:40|7480.7|7465.7|7478.5|7463.5|7480.7|7465.7|7478.5|7463.5|53
1727099870000|2024-09-23 13:57:50|7479.7|7464.7|7485.7|7470.7|7485.7|7470.7|7479.2|7464.2|9
1727099880000|2024-09-23 13:58:00|7486|7471|7486.2|7471.2|7486.2|7471.2|7485.2|7470.2|5
1727099890000|2024-09-23 13:58:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7485.2|7470.2|15
1727099900000|2024-09-23 13:58:20|7487.2|7472.2|7487.2|7472.2|7488.7|7473.7|7486.7|7471.7|1
1727099910000|2024-09-23 13:58:30|7488.1|7473.1|7488.7|7473.7|7488.7|7473.7|7488.1|7473.1|2
1727099920000|2024-09-23 13:58:40|7488.2|7473.2|7486.2|7471.2|7488.2|7473.2|7486.2|7471.2|2
1727099930000|2024-09-23 13:58:50|7485.2|7470.2|7484.4|7469.4|7485.7|7470.7|7484.2|7469.2|3
1727099940000|2024-09-23 13:59:00|7484.7|7469.7|7484.2|7469.2|7484.7|7469.7|7484.2|7469.2|4
1727099960000|2024-09-23 13:59:20|||||||||5
1727099970000|2024-09-23 13:59:30|7483.7|7468.7|7484.9|7469.9|7484.9|7469.9|7483.7|7468.7|12
1727099980000|2024-09-23 13:59:40|7485.2|7470.2|7486.7|7471.7|7486.7|7471.7|7483.7|7468.7|68
1727099990000|2024-09-23 13:59:50|7485.7|7470.7|7485.2|7470.2|7485.7|7470.7|7485.2|7470.2|5
1727100000000|2024-09-23 14:00:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|4
1727100010000|2024-09-23 14:00:10|7482.5|7467.5|7482.5|7467.5|7483.2|7468.2|7482.5|7467.5|5
1727100020000|2024-09-23 14:00:20|7483.7|7468.7|7487.2|7472.2|7489|7474|7483.7|7468.7|100
1727100030000|2024-09-23 14:00:30|7486.2|7471.2|7487|7472|7487|7472|7485|7470|66
1727100040000|2024-09-23 14:00:40|7487.7|7472.7|7489|7474|7489.2|7474.2|7487.7|7472.7|2
1727100050000|2024-09-23 14:00:50|7489.5|7474.5|7491|7476|7491|7476|7489.5|7474.5|13
1727100060000|2024-09-23 14:01:00|7490|7475|7488.5|7473.5|7490|7475|7488.5|7473.5|2
1727100070000|2024-09-23 14:01:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|3
1727100090000|2024-09-23 14:01:30|7486|7471|7486.2|7471.2|7486.2|7471.2|7486|7471|6
1727100100000|2024-09-23 14:01:40|7486.5|7471.5|7489.5|7474.5|7489.5|7474.5|7486.5|7471.5|2
1727100110000|2024-09-23 14:01:50|||||||||2
1727100120000|2024-09-23 14:02:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|1
1727100130000|2024-09-23 14:02:10|7490.6|7475.6|7490.1|7475.1|7490.6|7475.6|7490.1|7475.1|1
1727100140000|2024-09-23 14:02:20|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|3
1727100150000|2024-09-23 14:02:30|||||||||2
1727100160000|2024-09-23 14:02:40|7492.1|7477.1|7493.6|7478.6|7493.6|7478.6|7492.1|7477.1|5
1727100170000|2024-09-23 14:02:50|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|0
1727100180000|2024-09-23 14:03:00|7492.6|7477.6|7491.6|7476.6|7492.6|7477.6|7491.4|7476.4|11
1727100190000|2024-09-23 14:03:10|||||||||1
1727100200000|2024-09-23 14:03:20|||||||||1
1727100220000|2024-09-23 14:03:40|7492.2|7477.2|7492.6|7477.6|7492.6|7477.6|7492.2|7477.2|5
1727100230000|2024-09-23 14:03:50|7493.9|7478.9|7496.7|7481.7|7496.7|7481.7|7493.9|7478.9|3
1727100240000|2024-09-23 14:04:00|7497.1|7482.1|7495.1|7480.1|7497.4|7482.4|7495.1|7480.1|10
1727100250000|2024-09-23 14:04:10|7494.4|7479.4|7494.1|7479.1|7495.1|7480.1|7494.1|7479.1|2
1727100260000|2024-09-23 14:04:20|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|5
1727100270000|2024-09-23 14:04:30|7493.7|7478.7|7493.7|7478.7|7494|7479|7493.4|7478.4|27
1727100280000|2024-09-23 14:04:40|7494.7|7479.7|7493.4|7478.4|7494.9|7479.9|7493.4|7478.4|3
1727100300000|2024-09-23 14:05:00|7493.7|7478.7|7494.9|7479.9|7495.9|7480.9|7493.7|7478.7|6
1727100310000|2024-09-23 14:05:10|7494.7|7479.7|7494.4|7479.4|7494.7|7479.7|7494.4|7479.4|0
1727100320000|2024-09-23 14:05:20|7494.9|7479.9|7494.4|7479.4|7494.9|7479.9|7494.4|7479.4|0
1727100340000|2024-09-23 14:05:40|7494.6|7479.6|7494.9|7479.9|7494.9|7479.9|7494.6|7479.6|1
1727100350000|2024-09-23 14:05:50|7495.2|7480.2|7494.7|7479.7|7495.2|7480.2|7494.7|7479.7|2
1727100360000|2024-09-23 14:06:00|7495|7480|7494.2|7479.2|7495|7480|7492.4|7477.4|5
1727100370000|2024-09-23 14:06:10|||||||||2
1727100380000|2024-09-23 14:06:20|7494.4|7479.4|7494.2|7479.2|7494.7|7479.7|7494.2|7479.2|0
1727100390000|2024-09-23 14:06:30|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|2
1727100400000|2024-09-23 14:06:40|7495.7|7480.7|7497.4|7482.4|7497.4|7482.4|7495.7|7480.7|1
1727100440000|2024-09-23 14:07:20|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727100450000|2024-09-23 14:07:30|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|3
1727100460000|2024-09-23 14:07:40|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727100470000|2024-09-23 14:07:50|7497.2|7482.2|7501.9|7486.9|7501.9|7486.9|7497.2|7482.2|15
1727100480000|2024-09-23 14:08:00|7501.7|7486.7|7499.6|7484.6|7501.7|7486.7|7499.6|7484.6|4
1727100490000|2024-09-23 14:08:10|7499.9|7484.9|7497.8|7482.8|7499.9|7484.9|7497.8|7482.8|3
1727100500000|2024-09-23 14:08:20|7497|7482|7497|7482|7497|7482|7497|7482|0
1727100510000|2024-09-23 14:08:30|7497.2|7482.2|7497|7482|7497.2|7482.2|7497|7482|0
1727100530000|2024-09-23 14:08:50|||||||||1
1727100540000|2024-09-23 14:09:00|||||||||1
1727100550000|2024-09-23 14:09:10|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|2
1727100560000|2024-09-23 14:09:20|7496.9|7481.9|7495.4|7480.4|7496.9|7481.9|7495.4|7480.4|1
1727100580000|2024-09-23 14:09:40|7495.6|7480.6|7495.7|7480.7|7495.9|7480.9|7495.6|7480.6|0
1727100600000|2024-09-23 14:10:00|7495.4|7480.4|7494.9|7479.9|7495.4|7480.4|7494.4|7479.4|0
1727100630000|2024-09-23 14:10:30|7495|7480|7494.7|7479.7|7495|7480|7494.7|7479.7|1
1727100640000|2024-09-23 14:10:40|7495.2|7480.2|7495.2|7480.2|7495.7|7480.7|7495.2|7480.2|9
1727100650000|2024-09-23 14:10:50|||||||||2
1727100660000|2024-09-23 14:11:00|7495|7480|7494.7|7479.7|7495|7480|7494.7|7479.7|1
1727100670000|2024-09-23 14:11:10|||||||||1
1727100680000|2024-09-23 14:11:20|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|35
1727100710000|2024-09-23 14:11:50|7494.7|7479.7|7496.7|7481.7|7496.7|7481.7|7494.7|7479.7|4
1727100720000|2024-09-23 14:12:00|7495.2|7480.2|7497.2|7482.2|7497.2|7482.2|7495.2|7480.2|5
1727100730000|2024-09-23 14:12:10|||||||||2
1727100740000|2024-09-23 14:12:20|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|3
1727100750000|2024-09-23 14:12:30|7496.2|7481.2|7496.9|7481.9|7496.9|7481.9|7496.2|7481.2|0
1727100760000|2024-09-23 14:12:40|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1727100770000|2024-09-23 14:12:50|7496.8|7481.8|7494.5|7479.5|7496.8|7481.8|7494.5|7479.5|3
1727100780000|2024-09-23 14:13:00|7494.2|7479.2|7495.6|7480.6|7497.1|7482.1|7494.2|7479.2|50
1727100790000|2024-09-23 14:13:10|7495.4|7480.4|7492.3|7477.3|7495.4|7480.4|7492.3|7477.3|29
1727100800000|2024-09-23 14:13:20|7492|7477|7490.1|7475.1|7492|7477|7488.7|7473.7|30
1727100810000|2024-09-23 14:13:30|7489.9|7474.9|7490.7|7475.7|7490.7|7475.7|7489.9|7474.9|4
1727100830000|2024-09-23 14:13:50|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|1
1727100840000|2024-09-23 14:14:00|7489.9|7474.9|7490.2|7475.2|7490.2|7475.2|7489.9|7474.9|0
1727100850000|2024-09-23 14:14:10|7489.7|7474.7|7487.7|7472.7|7489.7|7474.7|7487.7|7472.7|2
1727100860000|2024-09-23 14:14:20|7487|7472|7487|7472|7487.2|7472.2|7487|7472|0
1727100870000|2024-09-23 14:14:30|||||||||1
1727100890000|2024-09-23 14:14:50|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|5
1727100900000|2024-09-23 14:15:00|7486.7|7471.7|7486.5|7471.5|7486.7|7471.7|7486.5|7471.5|5
1727100910000|2024-09-23 14:15:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|5
1727100920000|2024-09-23 14:15:20|7483|7468|7487|7472|7487.7|7472.7|7483|7468|28
1727100930000|2024-09-23 14:15:30|7486.7|7471.7|7486.6|7471.6|7486.7|7471.7|7486.6|7471.6|29
1727100940000|2024-09-23 14:15:40|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7488.6|7473.6|5
1727100960000|2024-09-23 14:16:00|7488.9|7473.9|7488.1|7473.1|7489.1|7474.1|7488.1|7473.1|5
1727100980000|2024-09-23 14:16:20|7488.3|7473.3|7487.6|7472.6|7488.6|7473.6|7487.6|7472.6|4
1727100990000|2024-09-23 14:16:30|||||||||1
1727101000000|2024-09-23 14:16:40|7487.4|7472.4|7487.1|7472.1|7487.6|7472.6|7487.1|7472.1|1
1727101010000|2024-09-23 14:16:50|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|2
1727101020000|2024-09-23 14:17:00|7486.6|7471.6|7486.6|7471.6|7487.1|7472.1|7486.1|7471.1|3
1727101030000|2024-09-23 14:17:10|||||||||2
1727101040000|2024-09-23 14:17:20|||||||||2
1727101050000|2024-09-23 14:17:30|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|9
1727101060000|2024-09-23 14:17:40|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727101070000|2024-09-23 14:17:50|7488.4|7473.4|7487.9|7472.9|7488.4|7473.4|7487.7|7472.7|17
1727101080000|2024-09-23 14:18:00|7488.1|7473.1|7488.7|7473.7|7489.6|7474.6|7488.1|7473.1|4
1727101090000|2024-09-23 14:18:10|7488.9|7473.9|7488.7|7473.7|7488.9|7473.9|7488.7|7473.7|0
1727101100000|2024-09-23 14:18:20|7489.2|7474.2|7487.7|7472.7|7489.2|7474.2|7487.7|7472.7|3
1727101110000|2024-09-23 14:18:30|7487.5|7472.5|7486.7|7471.7|7487.5|7472.5|7486.7|7471.7|14
1727101120000|2024-09-23 14:18:40|||||||||2
1727101130000|2024-09-23 14:18:50|7486.9|7471.9|7486|7471|7486.9|7471.9|7484.7|7469.7|55
1727101140000|2024-09-23 14:19:00|7485.7|7470.7|7487.2|7472.2|7487.2|7472.2|7485.7|7470.7|4
1727101150000|2024-09-23 14:19:10|7486.8|7471.8|7485.7|7470.7|7486.8|7471.8|7485.7|7470.7|3
1727101160000|2024-09-23 14:19:20|7484.2|7469.2|7482.2|7467.2|7484.2|7469.2|7482.2|7467.2|6
1727101170000|2024-09-23 14:19:30|7481.7|7466.7|7481.2|7466.2|7481.7|7466.7|7481.2|7466.2|3
1727101180000|2024-09-23 14:19:40|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1727101190000|2024-09-23 14:19:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|3
1727101200000|2024-09-23 14:20:00|7480.2|7465.2|7477.5|7462.5|7480.2|7465.2|7477.5|7462.5|6
1727101210000|2024-09-23 14:20:10|7477.8|7462.8|7478.7|7463.7|7479.2|7464.2|7477.8|7462.8|5
1727101220000|2024-09-23 14:20:20|7479.3|7464.3|7479.9|7464.9|7479.9|7464.9|7479.3|7464.3|96
1727101230000|2024-09-23 14:20:30|7481.2|7466.2|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|5
1727101240000|2024-09-23 14:20:40|7481.9|7466.9|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|0
1727101250000|2024-09-23 14:20:50|||||||||1
1727101260000|2024-09-23 14:21:00|7480.7|7465.7|7480.2|7465.2|7480.7|7465.7|7480.2|7465.2|4
1727101270000|2024-09-23 14:21:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1727101290000|2024-09-23 14:21:30|7480|7465|7481.5|7466.5|7481.7|7466.7|7480|7465|1
1727101300000|2024-09-23 14:21:40|7481.4|7466.4|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|0
1727101310000|2024-09-23 14:21:50|||||||||1
1727101320000|2024-09-23 14:22:00|7484.4|7469.4|7484.2|7469.2|7484.4|7469.4|7483.7|7468.7|29
1727101340000|2024-09-23 14:22:20|||||||||4
1727101350000|2024-09-23 14:22:30|7485.1|7470.1|7487.2|7472.2|7487.2|7472.2|7485.1|7470.1|3
1727101360000|2024-09-23 14:22:40|7487|7472|7486.7|7471.7|7487|7472|7486.7|7471.7|1
1727101380000|2024-09-23 14:23:00|7485.7|7470.7|7486.7|7471.7|7486.7|7471.7|7485.7|7470.7|4
1727101390000|2024-09-23 14:23:10|7487.7|7472.7|7486.5|7471.5|7488.2|7473.2|7486.5|7471.5|7
1727101400000|2024-09-23 14:23:20|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727101410000|2024-09-23 14:23:30|7485.3|7470.3|7484.7|7469.7|7485.3|7470.3|7484.7|7469.7|3
1727101420000|2024-09-23 14:23:40|7484.5|7469.5|7484.2|7469.2|7484.5|7469.5|7484.2|7469.2|2
1727101440000|2024-09-23 14:24:00|7484.7|7469.7|7485.2|7470.2|7485.2|7470.2|7484.7|7469.7|4
1727101450000|2024-09-23 14:24:10|7484.2|7469.2|7482.2|7467.2|7484.2|7469.2|7481.7|7466.7|11
1727101460000|2024-09-23 14:24:20|7481.7|7466.7|7482.2|7467.2|7482.2|7467.2|7481.7|7466.7|2
1727101470000|2024-09-23 14:24:30|7482|7467|7482|7467|7482|7467|7482|7467|2
1727101480000|2024-09-23 14:24:40|7480.7|7465.7|7482.7|7467.7|7482.7|7467.7|7480.7|7465.7|2
1727101490000|2024-09-23 14:24:50|7481.2|7466.2|7480.2|7465.2|7481.2|7466.2|7480.2|7465.2|2
1727101500000|2024-09-23 14:25:00|7478.2|7463.2|7478|7463|7478.2|7463.2|7478|7463|10
1727101510000|2024-09-23 14:25:10|7478.3|7463.3|7478.7|7463.7|7478.7|7463.7|7478.3|7463.3|5
1727101520000|2024-09-23 14:25:20|7479.4|7464.4|7479.7|7464.7|7479.7|7464.7|7478.7|7463.7|2
1727101530000|2024-09-23 14:25:30|7479.5|7464.5|7478|7463|7479.5|7464.5|7478|7463|7
1727101540000|2024-09-23 14:25:40|||||||||2
1727101550000|2024-09-23 14:25:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478|7463|2
1727101560000|2024-09-23 14:26:00|7478.5|7463.5|7478.7|7463.7|7478.7|7463.7|7477.5|7462.5|3
1727101570000|2024-09-23 14:26:10|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|1
1727101580000|2024-09-23 14:26:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727101590000|2024-09-23 14:26:30|7478.9|7463.9|7478.5|7463.5|7478.9|7463.9|7478.5|7463.5|4
1727101600000|2024-09-23 14:26:40|7478|7463|7477.5|7462.5|7478|7463|7477.5|7462.5|1
1727101610000|2024-09-23 14:26:50|7477.8|7462.8|7478|7463|7478|7463|7477.8|7462.8|3
1727101620000|2024-09-23 14:27:00|7477.8|7462.8|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|7
1727101630000|2024-09-23 14:27:10|7478.8|7463.8|7481|7466|7481|7466|7478.8|7463.8|2
1727101640000|2024-09-23 14:27:20|7481.6|7466.6|7482|7467|7482.5|7467.5|7481.5|7466.5|2
1727101650000|2024-09-23 14:27:30|||||||||10
1727101660000|2024-09-23 14:27:40|7481.5|7466.5|7480|7465|7481.5|7466.5|7480|7465|2
1727101670000|2024-09-23 14:27:50|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|0
1727101680000|2024-09-23 14:28:00|7480.2|7465.2|7479.5|7464.5|7480.2|7465.2|7479.5|7464.5|5
1727101690000|2024-09-23 14:28:10|||||||||2
1727101700000|2024-09-23 14:28:20|||||||||1
1727101710000|2024-09-23 14:28:30|7478.6|7463.6|7478|7463|7478.6|7463.6|7478|7463|3
1727101720000|2024-09-23 14:28:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1727101730000|2024-09-23 14:28:50|||||||||1
1727101740000|2024-09-23 14:29:00|7478|7463|7477.2|7462.2|7478|7463|7476.7|7461.7|12
1727101750000|2024-09-23 14:29:10|7476.2|7461.2|7475.1|7460.1|7476.2|7461.2|7475.1|7460.1|13
1727101760000|2024-09-23 14:29:20|7473.5|7458.5|7475.2|7460.2|7475.2|7460.2|7473.4|7458.4|14
1727101770000|2024-09-23 14:29:30|7474.9|7459.9|7475.2|7460.2|7475.2|7460.2|7474.7|7459.7|6
1727101780000|2024-09-23 14:29:40|7474.4|7459.4|7473.9|7458.9|7474.4|7459.4|7473.9|7458.9|2
1727101790000|2024-09-23 14:29:50|7474.2|7459.2|7476.9|7461.9|7478.2|7463.2|7474.2|7459.2|8
1727101800000|2024-09-23 14:30:00|7477.9|7462.9|7476.4|7461.4|7480.7|7465.7|7476.2|7461.2|12
1727101810000|2024-09-23 14:30:10|7476.8|7461.8|7477.5|7462.5|7477.7|7462.7|7476.8|7461.8|1
1727101820000|2024-09-23 14:30:20|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|21
1727101830000|2024-09-23 14:30:30|7472.7|7457.7|7471.7|7456.7|7472.7|7457.7|7471.7|7456.7|16
1727101840000|2024-09-23 14:30:40|7472.7|7457.7|7471.7|7456.7|7472.7|7457.7|7471.7|7456.7|17
1727101850000|2024-09-23 14:30:50|7472.2|7457.2|7473.2|7458.2|7473.7|7458.7|7472.2|7457.2|48
1727101860000|2024-09-23 14:31:00|7472.7|7457.7|7472.5|7457.5|7473.2|7458.2|7472.3|7457.3|35
1727101870000|2024-09-23 14:31:10|7469.8|7454.8|7468.8|7453.8|7469.8|7454.8|7468.3|7453.3|13
1727101880000|2024-09-23 14:31:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|5
1727101890000|2024-09-23 14:31:30|7468.8|7453.8|7467.3|7452.3|7468.8|7453.8|7467|7452|12
1727101900000|2024-09-23 14:31:40|7468.3|7453.3|7466.3|7451.3|7468.3|7453.3|7466.3|7451.3|26
1727101910000|2024-09-23 14:31:50|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|1
1727101920000|2024-09-23 14:32:00|7467.3|7452.3|7468.5|7453.5|7468.8|7453.8|7467.3|7452.3|9
1727101930000|2024-09-23 14:32:10|7468.3|7453.3|7469.5|7454.5|7469.5|7454.5|7468.3|7453.3|2
1727101940000|2024-09-23 14:32:20|7468.8|7453.8|7469|7454|7469|7454|7467.5|7452.5|8
1727101950000|2024-09-23 14:32:30|7470.6|7455.6|7469.3|7454.3|7470.6|7455.6|7469.3|7454.3|2
1727101960000|2024-09-23 14:32:40|7469.5|7454.5|7469.6|7454.6|7469.8|7454.8|7469.5|7454.5|1
1727101970000|2024-09-23 14:32:50|7469.3|7454.3|7474|7459|7474|7459|7469.3|7454.3|9
1727101980000|2024-09-23 14:33:00|7474.3|7459.3|7476.5|7461.5|7476.5|7461.5|7474.3|7459.3|18
1727101990000|2024-09-23 14:33:10|7476.9|7461.9|7479.6|7464.6|7480.3|7465.3|7476.3|7461.3|15
1727102000000|2024-09-23 14:33:20|||||||||1
1727102010000|2024-09-23 14:33:30|7479.3|7464.3|7479.3|7464.3|7479.6|7464.6|7479.3|7464.3|6
1727102020000|2024-09-23 14:33:40|7479.8|7464.8|7479.3|7464.3|7479.8|7464.8|7479.3|7464.3|2
1727102030000|2024-09-23 14:33:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|8
1727102040000|2024-09-23 14:34:00|7480.3|7465.3|7482|7467|7482|7467|7480.3|7465.3|4
1727102050000|2024-09-23 14:34:10|7482.3|7467.3|7481.1|7466.1|7482.3|7467.3|7481.1|7466.1|8
1727102070000|2024-09-23 14:34:30|7480.8|7465.8|7481.8|7466.8|7481.8|7466.8|7480.8|7465.8|2
1727102080000|2024-09-23 14:34:40|||||||||1
1727102090000|2024-09-23 14:34:50|7484.2|7469.2|7483.8|7468.8|7484.2|7469.2|7483.3|7468.3|16
1727102100000|2024-09-23 14:35:00|||||||||1
1727102110000|2024-09-23 14:35:10|||||||||1
1727102120000|2024-09-23 14:35:20|||||||||3
1727102130000|2024-09-23 14:35:30|||||||||1
1727102140000|2024-09-23 14:35:40|7483.2|7468.2|7480.8|7465.8|7483.2|7468.2|7480.8|7465.8|6
1727102150000|2024-09-23 14:35:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1727102160000|2024-09-23 14:36:00|7478.3|7463.3|7478.3|7463.3|7478.8|7463.8|7478.3|7463.3|2
1727102170000|2024-09-23 14:36:10|7478.8|7463.8|7477.4|7462.4|7478.8|7463.8|7477.4|7462.4|1
1727102180000|2024-09-23 14:36:20|7477.1|7462.1|7475.3|7460.3|7477.1|7462.1|7475.3|7460.3|4
1727102190000|2024-09-23 14:36:30|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|9
1727102210000|2024-09-23 14:36:50|7474.6|7459.6|7475.3|7460.3|7475.8|7460.8|7474.3|7459.3|35
1727102220000|2024-09-23 14:37:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|3
1727102230000|2024-09-23 14:37:10|||||||||6
1727102240000|2024-09-23 14:37:20|||||||||2
1727102250000|2024-09-23 14:37:30|||||||||18
1727102270000|2024-09-23 14:37:50|||||||||1
1727102280000|2024-09-23 14:38:00|7474.6|7459.6|7469.3|7454.3|7474.6|7459.6|7467.3|7452.3|21
1727102290000|2024-09-23 14:38:10|7469.5|7454.5|7469.8|7454.8|7470.8|7455.8|7469.5|7454.5|4
1727102300000|2024-09-23 14:38:20|7469.3|7454.3|7471.1|7456.1|7471.1|7456.1|7468.1|7453.1|18
1727102310000|2024-09-23 14:38:30|7471|7456|7472.1|7457.1|7472.1|7457.1|7471|7456|4
1727102320000|2024-09-23 14:38:40|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|1
1727102330000|2024-09-23 14:38:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|3
1727102340000|2024-09-23 14:39:00|7471.1|7456.1|7470.6|7455.6|7471.1|7456.1|7470.6|7455.6|4
1727102360000|2024-09-23 14:39:20|7469.6|7454.6|7468.8|7453.8|7469.6|7454.6|7468.3|7453.3|13
1727102370000|2024-09-23 14:39:30|||||||||8
1727102380000|2024-09-23 14:39:40|7469.8|7454.8|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|7
1727102390000|2024-09-23 14:39:50|7469.7|7454.7|7472.3|7457.3|7472.3|7457.3|7469.3|7454.3|13
1727102400000|2024-09-23 14:40:00|7472.5|7457.5|7470.4|7455.4|7472.8|7457.8|7470.4|7455.4|3
1727102410000|2024-09-23 14:40:10|7469.6|7454.6|7470.3|7455.3|7470.8|7455.8|7469.6|7454.6|5
1727102420000|2024-09-23 14:40:20|7471.6|7456.6|7472.8|7457.8|7472.8|7457.8|7471.6|7456.6|5
1727102430000|2024-09-23 14:40:30|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.3|7457.3|7
1727102450000|2024-09-23 14:40:50|||||||||3
1727102460000|2024-09-23 14:41:00|7472.5|7457.5|7473.1|7458.1|7473.8|7458.8|7472.1|7457.1|6
1727102470000|2024-09-23 14:41:10|7474.1|7459.1|7473.6|7458.6|7474.1|7459.1|7473.3|7458.3|8
1727102480000|2024-09-23 14:41:20|7473.8|7458.8|7473.8|7458.8|7475.1|7460.1|7473.8|7458.8|14
1727102490000|2024-09-23 14:41:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|5
1727102500000|2024-09-23 14:41:40|7475.8|7460.8|7476.6|7461.6|7477.8|7462.8|7475.8|7460.8|5
1727102510000|2024-09-23 14:41:50|7476.4|7461.4|7476.1|7461.1|7476.4|7461.4|7475.6|7460.6|17
1727102520000|2024-09-23 14:42:00|7475.6|7460.6|7476.6|7461.6|7476.8|7461.8|7475.6|7460.6|5
1727102530000|2024-09-23 14:42:10|7476.3|7461.3|7475|7460|7476.3|7461.3|7475|7460|6
1727102540000|2024-09-23 14:42:20|7475.6|7460.6|7475.1|7460.1|7475.6|7460.6|7475.1|7460.1|5
1727102550000|2024-09-23 14:42:30|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|2
1727102560000|2024-09-23 14:42:40|7476.3|7461.3|7477.8|7462.8|7477.8|7462.8|7476.3|7461.3|6
1727102570000|2024-09-23 14:42:50|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|4
1727102580000|2024-09-23 14:43:00|7477.3|7462.3|7475.1|7460.1|7477.3|7462.3|7475.1|7460.1|3
1727102590000|2024-09-23 14:43:10|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.6|7460.6|43
1727102600000|2024-09-23 14:43:20|7475.8|7460.8|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|0
1727102610000|2024-09-23 14:43:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|4
1727102620000|2024-09-23 14:43:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727102630000|2024-09-23 14:43:50|7476.5|7461.5|7478.7|7463.7|7479.4|7464.4|7476.5|7461.5|20
1727102640000|2024-09-23 14:44:00|7479|7464|7478.2|7463.2|7479|7464|7478.2|7463.2|1
1727102650000|2024-09-23 14:44:10|7479.2|7464.2|7481.2|7466.2|7481.2|7466.2|7479.2|7464.2|3
1727102660000|2024-09-23 14:44:20|||||||||4
1727102670000|2024-09-23 14:44:30|7482.2|7467.2|7482.5|7467.5|7482.5|7467.5|7482.2|7467.2|2
1727102680000|2024-09-23 14:44:40|7482.2|7467.2|7484.7|7469.7|7486.7|7471.7|7482.2|7467.2|29
1727102690000|2024-09-23 14:44:50|7486.7|7471.7|7487.2|7472.2|7487.2|7472.2|7486.7|7471.7|2
1727102700000|2024-09-23 14:45:00|7487.4|7472.4|7487.2|7472.2|7488.7|7473.7|7487.2|7472.2|10
1727102710000|2024-09-23 14:45:10|7487|7472|7482.7|7467.7|7487|7472|7482.5|7467.5|7
1727102720000|2024-09-23 14:45:20|7481.7|7466.7|7482.2|7467.2|7482.2|7467.2|7481.7|7466.7|0
1727102730000|2024-09-23 14:45:30|7482.5|7467.5|7479.3|7464.3|7482.5|7467.5|7479.3|7464.3|7
1727102750000|2024-09-23 14:45:50|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|2
1727102760000|2024-09-23 14:46:00|7478.3|7463.3|7479.7|7464.7|7481.2|7466.2|7478.3|7463.3|60
1727102780000|2024-09-23 14:46:20|7479.5|7464.5|7479.5|7464.5|7479.7|7464.7|7479|7464|3
1727102790000|2024-09-23 14:46:30|7479.2|7464.2|7478|7463|7479.2|7464.2|7477|7462|9
1727102800000|2024-09-23 14:46:40|7478.2|7463.2|7477.1|7462.1|7478.2|7463.2|7477.1|7462.1|3
1727102810000|2024-09-23 14:46:50|7476.9|7461.9|7479.7|7464.7|7480.7|7465.7|7476.5|7461.5|17
1727102820000|2024-09-23 14:47:00|||||||||1
1727102840000|2024-09-23 14:47:20|7480|7465|7479.7|7464.7|7480.2|7465.2|7479.7|7464.7|3
1727102850000|2024-09-23 14:47:30|7479.6|7464.6|7479.7|7464.7|7480.2|7465.2|7479.6|7464.6|2
1727102860000|2024-09-23 14:47:40|7480|7465|7480.2|7465.2|7480.2|7465.2|7480|7465|2
1727102880000|2024-09-23 14:48:00|||||||||1
1727102890000|2024-09-23 14:48:10|7479.2|7464.2|7476.7|7461.7|7479.2|7464.2|7476.7|7461.7|6
1727102900000|2024-09-23 14:48:20|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|0
1727102910000|2024-09-23 14:48:30|||||||||1
1727102920000|2024-09-23 14:48:40|7478.2|7463.2|7476.7|7461.7|7478.2|7463.2|7476.7|7461.7|7
1727102930000|2024-09-23 14:48:50|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|4
1727102940000|2024-09-23 14:49:00|7477|7462|7477.2|7462.2|7477.2|7462.2|7476.7|7461.7|3
1727102950000|2024-09-23 14:49:10|||||||||1
1727102960000|2024-09-23 14:49:20|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|4
1727102970000|2024-09-23 14:49:30|7475.9|7460.9|7476.2|7461.2|7476.2|7461.2|7475.7|7460.7|4
1727102990000|2024-09-23 14:49:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|2
1727103000000|2024-09-23 14:50:00|7476.9|7461.9|7476.2|7461.2|7476.9|7461.9|7476.2|7461.2|4
1727103010000|2024-09-23 14:50:10|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|1
1727103020000|2024-09-23 14:50:20|7476.9|7461.9|7476.7|7461.7|7477.2|7462.2|7476.7|7461.7|1
1727103030000|2024-09-23 14:50:30|||||||||1
1727103040000|2024-09-23 14:50:40|||||||||1
1727103050000|2024-09-23 14:50:50|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|0
1727103060000|2024-09-23 14:51:00|||||||||5
1727103070000|2024-09-23 14:51:10|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|1
1727103080000|2024-09-23 14:51:20|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|5
1727103090000|2024-09-23 14:51:30|||||||||3
1727103100000|2024-09-23 14:51:40|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|3
1727103110000|2024-09-23 14:51:50|7476|7461|7475.5|7460.5|7476|7461|7475.5|7460.5|6
1727103120000|2024-09-23 14:52:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|5
1727103130000|2024-09-23 14:52:10|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|9
1727103150000|2024-09-23 14:52:30|||||||||2
1727103160000|2024-09-23 14:52:40|7475.9|7460.9|7476.7|7461.7|7476.7|7461.7|7475.9|7460.9|4
1727103170000|2024-09-23 14:52:50|||||||||1
1727103180000|2024-09-23 14:53:00|||||||||4
1727103190000|2024-09-23 14:53:10|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7476.2|7461.2|3
1727103210000|2024-09-23 14:53:30|||||||||1
1727103220000|2024-09-23 14:53:40|7475.6|7460.6|7473|7458|7475.6|7460.6|7472.5|7457.5|7
1727103230000|2024-09-23 14:53:50|7473.6|7458.6|7477.7|7462.7|7477.7|7462.7|7473.6|7458.6|8
1727103240000|2024-09-23 14:54:00|7478.2|7463.2|7475.8|7460.8|7478.7|7463.7|7475.8|7460.8|9
1727103260000|2024-09-23 14:54:20|7474.2|7459.2|7472.7|7457.7|7474.2|7459.2|7469.7|7454.7|8
1727103270000|2024-09-23 14:54:30|7473|7458|7475.1|7460.1|7475.1|7460.1|7472.7|7457.7|6
1727103300000|2024-09-23 14:55:00|7474.8|7459.8|7473.5|7458.5|7474.8|7459.8|7473.2|7458.2|9
1727103310000|2024-09-23 14:55:10|7473.8|7458.8|7473.3|7458.3|7474.8|7459.8|7473.3|7458.3|11
1727103320000|2024-09-23 14:55:20|7472.6|7457.6|7474.6|7459.6|7474.6|7459.6|7472.6|7457.6|6
1727103330000|2024-09-23 14:55:30|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7472.8|7457.8|10
1727103340000|2024-09-23 14:55:40|7474|7459|7477.3|7462.3|7477.3|7462.3|7474|7459|1
1727103350000|2024-09-23 14:55:50|||||||||1
1727103360000|2024-09-23 14:56:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1727103370000|2024-09-23 14:56:10|7477.5|7462.5|7477|7462|7477.5|7462.5|7477|7462|1
1727103380000|2024-09-23 14:56:20|7476.3|7461.3|7476|7461|7476.3|7461.3|7476|7461|2
1727103390000|2024-09-23 14:56:30|7476.3|7461.3|7478.3|7463.3|7478.3|7463.3|7476.3|7461.3|7
1727103400000|2024-09-23 14:56:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1727103410000|2024-09-23 14:56:50|7479.7|7464.7|7477.3|7462.3|7479.7|7464.7|7477.3|7462.3|2
1727103420000|2024-09-23 14:57:00|7477.9|7462.9|7478.5|7463.5|7478.5|7463.5|7477.9|7462.9|4
1727103440000|2024-09-23 14:57:20|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1727103450000|2024-09-23 14:57:30|||||||||2
1727103460000|2024-09-23 14:57:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727103470000|2024-09-23 14:57:50|||||||||4
1727103480000|2024-09-23 14:58:00|7477.5|7462.5|7476.8|7461.8|7477.8|7462.8|7476.8|7461.8|12
1727103490000|2024-09-23 14:58:10|7476.5|7461.5|7475.8|7460.8|7476.5|7461.5|7475.8|7460.8|4
1727103500000|2024-09-23 14:58:20|||||||||3
1727103520000|2024-09-23 14:58:40|7476.1|7461.1|7475.8|7460.8|7476.8|7461.8|7475.8|7460.8|12
1727103530000|2024-09-23 14:58:50|7475.5|7460.5|7475.1|7460.1|7475.5|7460.5|7475.1|7460.1|4
1727103540000|2024-09-23 14:59:00|||||||||1
1727103550000|2024-09-23 14:59:10|7474.8|7459.8|7475.1|7460.1|7475.3|7460.3|7474.1|7459.1|12
1727103560000|2024-09-23 14:59:20|7474.6|7459.6|7473.6|7458.6|7474.6|7459.6|7473.6|7458.6|5
1727103570000|2024-09-23 14:59:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727103580000|2024-09-23 14:59:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|4
1727103590000|2024-09-23 14:59:50|7475|7460|7474.6|7459.6|7475|7460|7474.6|7459.6|4
1727103600000|2024-09-23 15:00:00|7473.1|7458.1|7469.3|7454.3|7473.1|7458.1|7469.3|7454.3|8
1727103610000|2024-09-23 15:00:10|7469.8|7454.8|7472.8|7457.8|7472.8|7457.8|7469.8|7454.8|19
1727103620000|2024-09-23 15:00:20|7473.2|7458.2|7473.7|7458.7|7473.8|7458.8|7473.2|7458.2|5
1727103630000|2024-09-23 15:00:30|||||||||2
1727103640000|2024-09-23 15:00:40|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|3
1727103650000|2024-09-23 15:00:50|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|5
1727103670000|2024-09-23 15:01:10|||||||||1
1727103680000|2024-09-23 15:01:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|8
1727103690000|2024-09-23 15:01:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|15
1727103710000|2024-09-23 15:01:50|7473.3|7458.3|7474.2|7459.2|7474.2|7459.2|7473.2|7458.2|7
1727103720000|2024-09-23 15:02:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|3
1727103730000|2024-09-23 15:02:10|7472.3|7457.3|7469.2|7454.2|7472.8|7457.8|7469.2|7454.2|9
1727103740000|2024-09-23 15:02:20|7469.8|7454.8|7471.2|7456.2|7471.8|7456.8|7469.3|7454.3|9
1727103750000|2024-09-23 15:02:30|7470.7|7455.7|7471.7|7456.7|7471.7|7456.7|7470.7|7455.7|0
1727103770000|2024-09-23 15:02:50|7472.8|7457.8|7471.7|7456.7|7472.8|7457.8|7471.7|7456.7|7
1727103780000|2024-09-23 15:03:00|7473.2|7458.2|7472.7|7457.7|7473.2|7458.2|7472.7|7457.7|3
1727103790000|2024-09-23 15:03:10|7472.8|7457.8|7473.3|7458.3|7473.8|7458.8|7472.8|7457.8|7
1727103800000|2024-09-23 15:03:20|||||||||1
1727103810000|2024-09-23 15:03:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|3
1727103820000|2024-09-23 15:03:40|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7472.2|7457.2|3
1727103830000|2024-09-23 15:03:50|||||||||1
1727103840000|2024-09-23 15:04:00|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|3
1727103850000|2024-09-23 15:04:10|7474|7459|7475.8|7460.8|7476.3|7461.3|7474|7459|4
1727103870000|2024-09-23 15:04:30|||||||||4
1727103890000|2024-09-23 15:04:50|7475|7460|7473.7|7458.7|7475|7460|7473.7|7458.7|4
1727103900000|2024-09-23 15:05:00|7473.5|7458.5|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|5
1727103910000|2024-09-23 15:05:10|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.2|7458.2|3
1727103920000|2024-09-23 15:05:20|||||||||1
1727103930000|2024-09-23 15:05:30|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473|7458|9
1727103940000|2024-09-23 15:05:40|7473.5|7458.5|7474.3|7459.3|7474.3|7459.3|7473.5|7458.5|7
1727103950000|2024-09-23 15:05:50|7475|7460|7477.2|7462.2|7477.4|7462.4|7475|7460|55
1727103960000|2024-09-23 15:06:00|7476.8|7461.8|7474.2|7459.2|7476.8|7461.8|7474.2|7459.2|4
1727103970000|2024-09-23 15:06:10|7474.7|7459.7|7474.7|7459.7|7475.5|7460.5|7474.7|7459.7|4
1727103980000|2024-09-23 15:06:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1727103990000|2024-09-23 15:06:30|7474|7459|7474|7459|7474|7459|7474|7459|4
1727104000000|2024-09-23 15:06:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727104010000|2024-09-23 15:06:50|||||||||1
1727104020000|2024-09-23 15:07:00|7473|7458|7474|7459|7474.7|7459.7|7473|7458|18
1727104030000|2024-09-23 15:07:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727104040000|2024-09-23 15:07:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|2
1727104050000|2024-09-23 15:07:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|4
1727104060000|2024-09-23 15:07:40|7470.2|7455.2|7467.2|7452.2|7470.2|7455.2|7466.7|7451.7|4
1727104070000|2024-09-23 15:07:50|7468|7453|7467.2|7452.2|7468|7453|7467.2|7452.2|6
1727104080000|2024-09-23 15:08:00|7467|7452|7467.7|7452.7|7467.7|7452.7|7466.7|7451.7|8
1727104090000|2024-09-23 15:08:10|7467.4|7452.4|7469.2|7454.2|7469.3|7454.3|7467.4|7452.4|10
1727104100000|2024-09-23 15:08:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|2
1727104110000|2024-09-23 15:08:30|7470.7|7455.7|7469.8|7454.8|7470.7|7455.7|7469.7|7454.7|18
1727104120000|2024-09-23 15:08:40|7470.3|7455.3|7470.8|7455.8|7471|7456|7469.7|7454.7|8
1727104130000|2024-09-23 15:08:50|7471.2|7456.2|7470.7|7455.7|7471.7|7456.7|7470.5|7455.5|4
1727104140000|2024-09-23 15:09:00|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|0
1727104150000|2024-09-23 15:09:10|7471.5|7456.5|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|9
1727104160000|2024-09-23 15:09:20|7471|7456|7470.2|7455.2|7471|7456|7470.2|7455.2|1
1727104170000|2024-09-23 15:09:30|7468.8|7453.8|7470.2|7455.2|7470.8|7455.8|7468.8|7453.8|9
1727104180000|2024-09-23 15:09:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1727104190000|2024-09-23 15:09:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727104200000|2024-09-23 15:10:00|7469.2|7454.2|7469.5|7454.5|7469.7|7454.7|7469.2|7454.2|5
1727104210000|2024-09-23 15:10:10|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|0
1727104220000|2024-09-23 15:10:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|3
1727104230000|2024-09-23 15:10:30|7468.7|7453.7|7468.8|7453.8|7469|7454|7468.7|7453.7|4
1727104250000|2024-09-23 15:10:50|7469.3|7454.3|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|0
1727104260000|2024-09-23 15:11:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|6
1727104290000|2024-09-23 15:11:30|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|11
1727104300000|2024-09-23 15:11:40|7471|7456|7467.3|7452.3|7471.3|7456.3|7467.3|7452.3|40
1727104310000|2024-09-23 15:11:50|7467.7|7452.7|7467.8|7452.8|7468.7|7453.7|7467.7|7452.7|9
1727104320000|2024-09-23 15:12:00|7468.2|7453.2|7467.3|7452.3|7468.2|7453.2|7467.3|7452.3|22
1727104330000|2024-09-23 15:12:10|||||||||3
1727104340000|2024-09-23 15:12:20|||||||||8
1727104350000|2024-09-23 15:12:30|||||||||12
1727104360000|2024-09-23 15:12:40|7468|7453|7469.7|7454.7|7469.7|7454.7|7468|7453|5
1727104370000|2024-09-23 15:12:50|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|1
1727104380000|2024-09-23 15:13:00|7471.2|7456.2|7470|7455|7471.2|7456.2|7469.8|7454.8|122
1727104390000|2024-09-23 15:13:10|||||||||1
1727104410000|2024-09-23 15:13:30|7471.5|7456.5|7474.2|7459.2|7474.2|7459.2|7471.5|7456.5|6
1727104420000|2024-09-23 15:13:40|7474.5|7459.5|7473.5|7458.5|7474.5|7459.5|7473.5|7458.5|3
1727104430000|2024-09-23 15:13:50|7474|7459|7474|7459|7474|7459|7474|7459|0
1727104440000|2024-09-23 15:14:00|7474.3|7459.3|7475.1|7460.1|7475.3|7460.3|7474.3|7459.3|3
1727104450000|2024-09-23 15:14:10|7474.8|7459.8|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|1
1727104460000|2024-09-23 15:14:20|||||||||17
1727104470000|2024-09-23 15:14:30|7475.5|7460.5|7476|7461|7476|7461|7475.5|7460.5|6
1727104480000|2024-09-23 15:14:40|7476.7|7461.7|7477|7462|7477|7462|7476.5|7461.5|1
1727104490000|2024-09-23 15:14:50|||||||||11
1727104500000|2024-09-23 15:15:00|7475.7|7460.7|7475.5|7460.5|7476.7|7461.7|7475.5|7460.5|7
1727104510000|2024-09-23 15:15:10|||||||||2
1727104530000|2024-09-23 15:15:30|||||||||3
1727104540000|2024-09-23 15:15:40|7474.8|7459.8|7470.8|7455.8|7474.8|7459.8|7470.8|7455.8|8
1727104550000|2024-09-23 15:15:50|||||||||3
1727104560000|2024-09-23 15:16:00|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|6
1727104570000|2024-09-23 15:16:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|3
1727104580000|2024-09-23 15:16:20|7471.8|7456.8|7473.5|7458.5|7474|7459|7471.8|7456.8|46
1727104590000|2024-09-23 15:16:30|||||||||13
1727104600000|2024-09-23 15:16:40|7474|7459|7475.5|7460.5|7475.5|7460.5|7474|7459|7
1727104610000|2024-09-23 15:16:50|||||||||1
1727104620000|2024-09-23 15:17:00|7476|7461|7475.3|7460.3|7476|7461|7475|7460|6
1727104630000|2024-09-23 15:17:10|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|0
1727104650000|2024-09-23 15:17:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|3
1727104660000|2024-09-23 15:17:40|7475|7460|7472.3|7457.3|7475.3|7460.3|7472.3|7457.3|8
1727104680000|2024-09-23 15:18:00|7472.5|7457.5|7471.8|7456.8|7472.5|7457.5|7471.8|7456.8|5
1727104700000|2024-09-23 15:18:20|||||||||1
1727104710000|2024-09-23 15:18:30|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|27
1727104720000|2024-09-23 15:18:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727104730000|2024-09-23 15:18:50|7472.8|7457.8|7474.3|7459.3|7474.3|7459.3|7472.8|7457.8|5
1727104740000|2024-09-23 15:19:00|7474.1|7459.1|7473.8|7458.8|7474.1|7459.1|7473.8|7458.8|4
1727104770000|2024-09-23 15:19:30|||||||||3
1727104800000|2024-09-23 15:20:00|7475.5|7460.5|7477.8|7462.8|7478.1|7463.1|7475.5|7460.5|10
1727104810000|2024-09-23 15:20:10|7478|7463|7480.2|7465.2|7480.2|7465.2|7478|7463|20
1727104830000|2024-09-23 15:20:30|7480.5|7465.5|7480.2|7465.2|7480.5|7465.5|7480.2|7465.2|4
1727104850000|2024-09-23 15:20:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1727104860000|2024-09-23 15:21:00|7479.4|7464.4|7478.9|7463.9|7479.7|7464.7|7478.9|7463.9|10
1727104870000|2024-09-23 15:21:10|7477.8|7462.8|7477|7462|7477.8|7462.8|7476|7461|6
1727104880000|2024-09-23 15:21:20|7476.5|7461.5|7476|7461|7476.5|7461.5|7476|7461|0
1727104890000|2024-09-23 15:21:30|7476.5|7461.5|7475.5|7460.5|7476.5|7461.5|7475.5|7460.5|6
1727104900000|2024-09-23 15:21:40|||||||||1
1727104910000|2024-09-23 15:21:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727104920000|2024-09-23 15:22:00|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|3
1727104930000|2024-09-23 15:22:10|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|3
1727104940000|2024-09-23 15:22:20|7477.5|7462.5|7476.5|7461.5|7477.5|7462.5|7476.5|7461.5|3
1727104950000|2024-09-23 15:22:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|4
1727104960000|2024-09-23 15:22:40|7475.5|7460.5|7476.5|7461.5|7476.5|7461.5|7475.5|7460.5|2
1727104970000|2024-09-23 15:22:50|7477|7462|7478.7|7463.7|7478.7|7463.7|7477|7462|2
1727104980000|2024-09-23 15:23:00|7479|7464|7479.8|7464.8|7480|7465|7479|7464|4
1727104990000|2024-09-23 15:23:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727105000000|2024-09-23 15:23:20|||||||||2
1727105010000|2024-09-23 15:23:30|7477.3|7462.3|7475.5|7460.5|7477.3|7462.3|7475|7460|14
1727105030000|2024-09-23 15:23:50|||||||||1
1727105040000|2024-09-23 15:24:00|7475.3|7460.3|7476.5|7461.5|7476.5|7461.5|7475.3|7460.3|9
1727105050000|2024-09-23 15:24:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|2
1727105060000|2024-09-23 15:24:20|7478|7463|7478.5|7463.5|7478.5|7463.5|7478|7463|3
1727105070000|2024-09-23 15:24:30|7479|7464|7479.5|7464.5|7480|7465|7479|7464|14
1727105080000|2024-09-23 15:24:40|||||||||1
1727105100000|2024-09-23 15:25:00|7480.7|7465.7|7479.8|7464.8|7481|7466|7479.8|7464.8|9
1727105110000|2024-09-23 15:25:10|7479.2|7464.2|7479.5|7464.5|7479.5|7464.5|7479|7464|1
1727105130000|2024-09-23 15:25:30|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|4
1727105140000|2024-09-23 15:25:40|||||||||1
1727105160000|2024-09-23 15:26:00|7478.7|7463.7|7478.9|7463.9|7478.9|7463.9|7478.7|7463.7|5
1727105170000|2024-09-23 15:26:10|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|3
1727105180000|2024-09-23 15:26:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|2
1727105190000|2024-09-23 15:26:30|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|5
1727105210000|2024-09-23 15:26:50|||||||||1
1727105220000|2024-09-23 15:27:00|7479|7464|7479.2|7464.2|7479.7|7464.7|7479|7464|6
1727105230000|2024-09-23 15:27:10|||||||||28
1727105240000|2024-09-23 15:27:20|7478.6|7463.6|7476.5|7461.5|7478.6|7463.6|7476.5|7461.5|45
1727105250000|2024-09-23 15:27:30|7478|7463|7476.5|7461.5|7478|7463|7476.5|7461.5|7
1727105260000|2024-09-23 15:27:40|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|2
1727105270000|2024-09-23 15:27:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|2
1727105280000|2024-09-23 15:28:00|7476|7461|7476.2|7461.2|7476.2|7461.2|7475.5|7460.5|5
1727105300000|2024-09-23 15:28:20|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|5
1727105310000|2024-09-23 15:28:30|7478|7463|7478|7463|7479|7464|7478|7463|9
1727105320000|2024-09-23 15:28:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477|7462|1
1727105330000|2024-09-23 15:28:50|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727105340000|2024-09-23 15:29:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|5
1727105360000|2024-09-23 15:29:20|||||||||1
1727105370000|2024-09-23 15:29:30|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|4
1727105380000|2024-09-23 15:29:40|7476.4|7461.4|7476.5|7461.5|7477|7462|7476.4|7461.4|5
1727105390000|2024-09-23 15:29:50|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|2
1727105400000|2024-09-23 15:30:00|7475.8|7460.8|7478.5|7463.5|7478.5|7463.5|7475.8|7460.8|11
1727105410000|2024-09-23 15:30:10|7478|7463|7477.1|7462.1|7479|7464|7477.1|7462.1|9
1727105420000|2024-09-23 15:30:20|7475.4|7460.4|7474.5|7459.5|7475.4|7460.4|7474.5|7459.5|7
1727105430000|2024-09-23 15:30:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|6
1727105440000|2024-09-23 15:30:40|7474.1|7459.1|7473.1|7458.1|7474.1|7459.1|7473.1|7458.1|17
1727105450000|2024-09-23 15:30:50|||||||||1
1727105460000|2024-09-23 15:31:00|7472.5|7457.5|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|9
1727105470000|2024-09-23 15:31:10|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|2
1727105480000|2024-09-23 15:31:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727105490000|2024-09-23 15:31:30|||||||||4
1727105510000|2024-09-23 15:31:50|7471.2|7456.2|7470.9|7455.9|7471.9|7456.9|7470.1|7455.1|13
1727105520000|2024-09-23 15:32:00|7471.1|7456.1|7470.9|7455.9|7471.1|7456.1|7470.9|7455.9|8
1727105530000|2024-09-23 15:32:10|7471.6|7456.6|7471.4|7456.4|7471.9|7456.9|7471.4|7456.4|5
1727105540000|2024-09-23 15:32:20|7471.6|7456.6|7473.4|7458.4|7473.6|7458.6|7471.6|7456.6|7
1727105550000|2024-09-23 15:32:30|7473.1|7458.1|7473.1|7458.1|7473.6|7458.6|7473.1|7458.1|4
1727105560000|2024-09-23 15:32:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727105570000|2024-09-23 15:32:50|7473.1|7458.1|7473.9|7458.9|7473.9|7458.9|7473.1|7458.1|7
1727105580000|2024-09-23 15:33:00|7475.4|7460.4|7474.4|7459.4|7475.4|7460.4|7473.1|7458.1|11
1727105590000|2024-09-23 15:33:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.4|7458.4|0
1727105600000|2024-09-23 15:33:20|7473.6|7458.6|7473.1|7458.1|7473.6|7458.6|7473.1|7458.1|1
1727105610000|2024-09-23 15:33:30|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7471.9|7456.9|11
1727105640000|2024-09-23 15:34:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7
1727105650000|2024-09-23 15:34:10|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|3
1727105670000|2024-09-23 15:34:30|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|26
1727105680000|2024-09-23 15:34:40|7473.1|7458.1|7474.1|7459.1|7474.1|7459.1|7473.1|7458.1|17
1727105690000|2024-09-23 15:34:50|7473.9|7458.9|7474.6|7459.6|7474.6|7459.6|7473.6|7458.6|2
1727105700000|2024-09-23 15:35:00|7474.1|7459.1|7472.6|7457.6|7474.1|7459.1|7472.6|7457.6|9
1727105710000|2024-09-23 15:35:10|7473.2|7458.2|7473.4|7458.4|7473.6|7458.6|7473.2|7458.2|2
1727105720000|2024-09-23 15:35:20|||||||||1
1727105730000|2024-09-23 15:35:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|3
1727105740000|2024-09-23 15:35:40|7472.9|7457.9|7471.9|7456.9|7472.9|7457.9|7471.9|7456.9|5
1727105750000|2024-09-23 15:35:50|7472.6|7457.6|7472.7|7457.7|7474.1|7459.1|7472.6|7457.6|6
1727105760000|2024-09-23 15:36:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7472.1|7457.1|3
1727105770000|2024-09-23 15:36:10|||||||||1
1727105780000|2024-09-23 15:36:20|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|3
1727105790000|2024-09-23 15:36:30|7472.1|7457.1|7469.4|7454.4|7472.1|7457.1|7469.4|7454.4|14
1727105800000|2024-09-23 15:36:40|7470.9|7455.9|7468.9|7453.9|7470.9|7455.9|7468.9|7453.9|8
1727105810000|2024-09-23 15:36:50|7470.1|7455.1|7468.6|7453.6|7470.1|7455.1|7468.6|7453.6|42
1727105820000|2024-09-23 15:37:00|7469.9|7454.9|7471.1|7456.1|7471.1|7456.1|7469.9|7454.9|16
1727105830000|2024-09-23 15:37:10|7470.9|7455.9|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|1
1727105840000|2024-09-23 15:37:20|7470.4|7455.4|7470.7|7455.7|7470.9|7455.9|7470.4|7455.4|5
1727105850000|2024-09-23 15:37:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|4
1727105860000|2024-09-23 15:37:40|7472.6|7457.6|7472.8|7457.8|7472.8|7457.8|7472.6|7457.6|51
1727105870000|2024-09-23 15:37:50|7472.6|7457.6|7474.4|7459.4|7475.1|7460.1|7472.1|7457.1|4
1727105880000|2024-09-23 15:38:00|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.4|7459.4|8
1727105890000|2024-09-23 15:38:10|7475.4|7460.4|7475.6|7460.6|7475.8|7460.8|7475.4|7460.4|4
1727105900000|2024-09-23 15:38:20|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|1
1727105910000|2024-09-23 15:38:30|||||||||5
1727105920000|2024-09-23 15:38:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727105930000|2024-09-23 15:38:50|7476.4|7461.4|7476.8|7461.8|7477|7462|7476.1|7461.1|4
1727105940000|2024-09-23 15:39:00|7476.6|7461.6|7475.7|7460.7|7476.6|7461.6|7475.7|7460.7|4
1727105950000|2024-09-23 15:39:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727105960000|2024-09-23 15:39:20|7472.6|7457.6|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|1
1727105970000|2024-09-23 15:39:30|7472.6|7457.6|7473.4|7458.4|7473.4|7458.4|7471.9|7456.9|6
1727105980000|2024-09-23 15:39:40|7473.9|7458.9|7474.1|7459.1|7475.1|7460.1|7473.4|7458.4|4
1727105990000|2024-09-23 15:39:50|7474|7459|7474|7459|7474|7459|7473.8|7458.8|19
1727106000000|2024-09-23 15:40:00|7473.8|7458.8|7472.8|7457.8|7474|7459|7472.8|7457.8|7
1727106010000|2024-09-23 15:40:10|7473|7458|7472.1|7457.1|7473.3|7458.3|7472.1|7457.1|1
1727106020000|2024-09-23 15:40:20|||||||||1
1727106030000|2024-09-23 15:40:30|||||||||4
1727106040000|2024-09-23 15:40:40|||||||||1
1727106050000|2024-09-23 15:40:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|2
1727106060000|2024-09-23 15:41:00|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|13
1727106070000|2024-09-23 15:41:10|7471.3|7456.3|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|4
1727106080000|2024-09-23 15:41:20|7471.3|7456.3|7470.4|7455.4|7471.3|7456.3|7470.4|7455.4|6
1727106090000|2024-09-23 15:41:30|7470.6|7455.6|7472.1|7457.1|7472.1|7457.1|7470.6|7455.6|18
1727106100000|2024-09-23 15:41:40|7472.6|7457.6|7473.3|7458.3|7473.3|7458.3|7472.6|7457.6|2
1727106110000|2024-09-23 15:41:50|7473.1|7458.1|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|1
1727106120000|2024-09-23 15:42:00|7473.2|7458.2|7474.1|7459.1|7474.1|7459.1|7473.2|7458.2|3
1727106130000|2024-09-23 15:42:10|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7474.4|7459.4|2
1727106150000|2024-09-23 15:42:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|4
1727106160000|2024-09-23 15:42:40|7473.1|7458.1|7471.9|7456.9|7473.1|7458.1|7471.4|7456.4|7
1727106170000|2024-09-23 15:42:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|4
1727106180000|2024-09-23 15:43:00|7471.9|7456.9|7472.1|7457.1|7472.1|7457.1|7471.9|7456.9|5
1727106190000|2024-09-23 15:43:10|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727106200000|2024-09-23 15:43:20|7473.4|7458.4|7473.4|7458.4|7473.6|7458.6|7473.4|7458.4|2
1727106210000|2024-09-23 15:43:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|2
1727106220000|2024-09-23 15:43:40|7473.4|7458.4|7474.1|7459.1|7474.1|7459.1|7473.4|7458.4|6
1727106230000|2024-09-23 15:43:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727106240000|2024-09-23 15:44:00|7472.7|7457.7|7477|7462|7477|7462|7472.4|7457.4|51
1727106250000|2024-09-23 15:44:10|7477.2|7462.2|7477.5|7462.5|7477.5|7462.5|7477.2|7462.2|0
1727106260000|2024-09-23 15:44:20|7477.3|7462.3|7474.3|7459.3|7477.3|7462.3|7474.3|7459.3|8
1727106270000|2024-09-23 15:44:30|7474|7459|7475|7460|7475.3|7460.3|7474|7459|2
1727106280000|2024-09-23 15:44:40|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|4
1727106290000|2024-09-23 15:44:50|7477|7462|7477|7462|7477|7462|7477|7462|0
1727106300000|2024-09-23 15:45:00|7476.8|7461.8|7475|7460|7476.8|7461.8|7475|7460|2
1727106310000|2024-09-23 15:45:10|7474.3|7459.3|7473.5|7458.5|7474.3|7459.3|7473.3|7458.3|5
1727106330000|2024-09-23 15:45:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1727106340000|2024-09-23 15:45:40|7473.5|7458.5|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|4
1727106350000|2024-09-23 15:45:50|7472.4|7457.4|7471.4|7456.4|7472.4|7457.4|7471.4|7456.4|2
1727106360000|2024-09-23 15:46:00|||||||||1
1727106370000|2024-09-23 15:46:10|7473.6|7458.6|7473.6|7458.6|7473.8|7458.8|7473.1|7458.1|4
1727106380000|2024-09-23 15:46:20|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|7
1727106390000|2024-09-23 15:46:30|7473.8|7458.8|7475.1|7460.1|7475.1|7460.1|7473.8|7458.8|1
1727106400000|2024-09-23 15:46:40|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|7
1727106410000|2024-09-23 15:46:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1727106420000|2024-09-23 15:47:00|7475.1|7460.1|7474.3|7459.3|7475.1|7460.1|7474.3|7459.3|2
1727106430000|2024-09-23 15:47:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|5
1727106440000|2024-09-23 15:47:20|7474.7|7459.7|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|1
1727106460000|2024-09-23 15:47:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|6
1727106470000|2024-09-23 15:47:50|7474.7|7459.7|7474.1|7459.1|7475.1|7460.1|7474.1|7459.1|4
1727106490000|2024-09-23 15:48:10|||||||||4
1727106510000|2024-09-23 15:48:30|||||||||1
1727106520000|2024-09-23 15:48:40|7471.6|7456.6|7471.1|7456.1|7471.6|7456.6|7471.1|7456.1|8
1727106530000|2024-09-23 15:48:50|7470.6|7455.6|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|1
1727106540000|2024-09-23 15:49:00|7469.9|7454.9|7471.1|7456.1|7471.1|7456.1|7468.6|7453.6|8
1727106550000|2024-09-23 15:49:10|7471.6|7456.6|7470.4|7455.4|7472.3|7457.3|7470.4|7455.4|13
1727106580000|2024-09-23 15:49:40|7472.4|7457.4|7472.8|7457.8|7473.3|7458.3|7472.4|7457.4|7
1727106590000|2024-09-23 15:49:50|||||||||1
1727106600000|2024-09-23 15:50:00|7473.4|7458.4|7473.1|7458.1|7474.6|7459.6|7473.1|7458.1|8
1727106610000|2024-09-23 15:50:10|7472.9|7457.9|7472.6|7457.6|7472.9|7457.9|7472.6|7457.6|4
1727106630000|2024-09-23 15:50:30|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1727106640000|2024-09-23 15:50:40|7472.9|7457.9|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|5
1727106650000|2024-09-23 15:50:50|||||||||1
1727106660000|2024-09-23 15:51:00|||||||||4
1727106670000|2024-09-23 15:51:10|7472.1|7457.1|7471.6|7456.6|7472.1|7457.1|7471.6|7456.6|5
1727106690000|2024-09-23 15:51:30|||||||||2
1727106700000|2024-09-23 15:51:40|7470.9|7455.9|7472.4|7457.4|7473.6|7458.6|7470.6|7455.6|11
1727106710000|2024-09-23 15:51:50|7472.1|7457.1|7473.1|7458.1|7473.1|7458.1|7472.1|7457.1|1
1727106720000|2024-09-23 15:52:00|7473.6|7458.6|7473.1|7458.1|7473.6|7458.6|7473.1|7458.1|0
1727106730000|2024-09-23 15:52:10|7473.6|7458.6|7472.6|7457.6|7473.6|7458.6|7472.6|7457.6|6
1727106740000|2024-09-23 15:52:20|||||||||1
1727106750000|2024-09-23 15:52:30|||||||||1
1727106760000|2024-09-23 15:52:40|7472.9|7457.9|7473.4|7458.4|7473.4|7458.4|7472.9|7457.9|12
1727106770000|2024-09-23 15:52:50|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1727106780000|2024-09-23 15:53:00|||||||||1
1727106790000|2024-09-23 15:53:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|6
1727106800000|2024-09-23 15:53:20|7473.2|7458.2|7473.4|7458.4|7473.4|7458.4|7473.2|7458.2|5
1727106810000|2024-09-23 15:53:30|7472.9|7457.9|7473.1|7458.1|7473.1|7458.1|7472.9|7457.9|3
1727106820000|2024-09-23 15:53:40|7473.4|7458.4|7472.4|7457.4|7473.4|7458.4|7471.3|7456.3|21
1727106830000|2024-09-23 15:53:50|7472.2|7457.2|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|1
1727106840000|2024-09-23 15:54:00|7471.6|7456.6|7472.1|7457.1|7472.4|7457.4|7471|7456|8
1727106850000|2024-09-23 15:54:10|7470.6|7455.6|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|11
1727106860000|2024-09-23 15:54:20|7469.6|7454.6|7470.4|7455.4|7470.6|7455.6|7469.6|7454.6|3
1727106870000|2024-09-23 15:54:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7469.6|7454.6|1
1727106880000|2024-09-23 15:54:40|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|3
1727106890000|2024-09-23 15:54:50|7468.6|7453.6|7463.6|7448.6|7468.6|7453.6|7463.6|7448.6|20
1727106900000|2024-09-23 15:55:00|7464.1|7449.1|7464.2|7449.2|7464.7|7449.7|7464.1|7449.1|19
1727106910000|2024-09-23 15:55:10|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7
1727106920000|2024-09-23 15:55:20|||||||||2
1727106930000|2024-09-23 15:55:30|7463.9|7448.9|7464.2|7449.2|7464.4|7449.4|7463.9|7448.9|2
1727106940000|2024-09-23 15:55:40|7464.4|7449.4|7464.2|7449.2|7464.4|7449.4|7464.2|7449.2|5
1727106950000|2024-09-23 15:55:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|2
1727106960000|2024-09-23 15:56:00|7462.2|7447.2|7452.7|7437.7|7462.2|7447.2|7452.2|7437.2|37
1727106970000|2024-09-23 15:56:10|7455.2|7440.2|7454.7|7439.7|7455.2|7440.2|7454.7|7439.7|5
1727106980000|2024-09-23 15:56:20|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.7|7439.7|6
1727106990000|2024-09-23 15:56:30|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.7|7439.7|3
1727107000000|2024-09-23 15:56:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|3
1727107010000|2024-09-23 15:56:50|7455.4|7440.4|7453.9|7438.9|7455.7|7440.7|7453.9|7438.9|8
1727107020000|2024-09-23 15:57:00|7453.2|7438.2|7452.9|7437.9|7453.2|7438.2|7452.7|7437.7|1
1727107030000|2024-09-23 15:57:10|7452.8|7437.8|7451.4|7436.4|7453.3|7438.3|7451.4|7436.4|8
1727107040000|2024-09-23 15:57:20|7450.8|7435.8|7453.3|7438.3|7453.3|7438.3|7450.8|7435.8|40
1727107050000|2024-09-23 15:57:30|||||||||1
1727107060000|2024-09-23 15:57:40|||||||||4
1727107070000|2024-09-23 15:57:50|7453.8|7438.8|7452.8|7437.8|7453.8|7438.8|7452.8|7437.8|9
1727107080000|2024-09-23 15:58:00|7451.8|7436.8|7449.3|7434.3|7451.8|7436.8|7449.3|7434.3|15
1727107090000|2024-09-23 15:58:10|7450.3|7435.3|7449.8|7434.8|7450.4|7435.4|7449.8|7434.8|11
1727107100000|2024-09-23 15:58:20|7451.3|7436.3|7450.3|7435.3|7451.3|7436.3|7450.3|7435.3|10
1727107110000|2024-09-23 15:58:30|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|1
1727107120000|2024-09-23 15:58:40|7450.1|7435.1|7452.8|7437.8|7452.8|7437.8|7450.1|7435.1|9
1727107130000|2024-09-23 15:58:50|7452.1|7437.1|7453.4|7438.4|7453.9|7438.9|7452.1|7437.1|38
1727107140000|2024-09-23 15:59:00|7453.3|7438.3|7450.1|7435.1|7453.3|7438.3|7450.1|7435.1|10
1727107150000|2024-09-23 15:59:10|7449.6|7434.6|7450.4|7435.4|7450.4|7435.4|7449.6|7434.6|5
1727107160000|2024-09-23 15:59:20|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|2
1727107170000|2024-09-23 15:59:30|7450.1|7435.1|7451.9|7436.9|7451.9|7436.9|7449.9|7434.9|3
1727107180000|2024-09-23 15:59:40|7452.9|7437.9|7451.6|7436.6|7453.1|7438.1|7451.3|7436.3|8
1727107190000|2024-09-23 15:59:50|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7450.8|7435.8|8
1727107200000|2024-09-23 16:00:00|7451.8|7436.8|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|3
1727107210000|2024-09-23 16:00:10|7453.6|7438.6|7449.1|7434.1|7453.6|7438.6|7449.1|7434.1|22
1727107220000|2024-09-23 16:00:20|7448.8|7433.8|7447.8|7432.8|7448.8|7433.8|7447.3|7432.3|13
1727107230000|2024-09-23 16:00:30|7448.1|7433.1|7448.3|7433.3|7448.9|7433.9|7447.8|7432.8|14
1727107240000|2024-09-23 16:00:40|7448.8|7433.8|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|0
1727107250000|2024-09-23 16:00:50|7449.1|7434.1|7447.8|7432.8|7449.6|7434.6|7447.8|7432.8|6
1727107260000|2024-09-23 16:01:00|7447.6|7432.6|7445.3|7430.3|7448.3|7433.3|7444.6|7429.6|14
1727107270000|2024-09-23 16:01:10|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|12
1727107280000|2024-09-23 16:01:20|7446.7|7431.7|7447.3|7432.3|7447.3|7432.3|7446.7|7431.7|2
1727107290000|2024-09-23 16:01:30|7447.1|7432.1|7448.1|7433.1|7448.1|7433.1|7447.1|7432.1|4
1727107300000|2024-09-23 16:01:40|7449.6|7434.6|7449.3|7434.3|7450.6|7435.6|7449.3|7434.3|6
1727107310000|2024-09-23 16:01:50|7448.3|7433.3|7449.1|7434.1|7449.1|7434.1|7447.6|7432.6|8
1727107320000|2024-09-23 16:02:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1727107330000|2024-09-23 16:02:10|7450.3|7435.3|7452.1|7437.1|7452.1|7437.1|7450.3|7435.3|12
1727107350000|2024-09-23 16:02:30|7451.1|7436.1|7452.4|7437.4|7452.4|7437.4|7450.1|7435.1|9
1727107360000|2024-09-23 16:02:40|7452.1|7437.1|7452.6|7437.6|7454.6|7439.6|7452.1|7437.1|11
1727107370000|2024-09-23 16:02:50|7453.8|7438.8|7455.6|7440.6|7455.6|7440.6|7453.8|7438.8|5
1727107380000|2024-09-23 16:03:00|7454.9|7439.9|7451.8|7436.8|7454.9|7439.9|7451.8|7436.8|10
1727107390000|2024-09-23 16:03:10|7452.4|7437.4|7455.1|7440.1|7455.1|7440.1|7452.4|7437.4|9
1727107400000|2024-09-23 16:03:20|||||||||1
1727107420000|2024-09-23 16:03:40|7455.4|7440.4|7456.3|7441.3|7456.4|7441.4|7455.4|7440.4|1
1727107430000|2024-09-23 16:03:50|7455.8|7440.8|7456.6|7441.6|7456.8|7441.8|7454.6|7439.6|18
1727107440000|2024-09-23 16:04:00|7456.9|7441.9|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|19
1727107450000|2024-09-23 16:04:10|7456.4|7441.4|7455.6|7440.6|7456.4|7441.4|7455.6|7440.6|4
1727107460000|2024-09-23 16:04:20|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|3
1727107470000|2024-09-23 16:04:30|7455.7|7440.7|7455.1|7440.1|7456.8|7441.8|7455.1|7440.1|4
1727107480000|2024-09-23 16:04:40|7454.2|7439.2|7451.1|7436.1|7454.2|7439.2|7451.1|7436.1|4
1727107490000|2024-09-23 16:04:50|7450.6|7435.6|7453.1|7438.1|7453.1|7438.1|7450.6|7435.6|7
1727107500000|2024-09-23 16:05:00|7453.4|7438.4|7452.4|7437.4|7453.4|7438.4|7451.9|7436.9|8
1727107510000|2024-09-23 16:05:10|7452.3|7437.3|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|2
1727107520000|2024-09-23 16:05:20|7452.3|7437.3|7453.6|7438.6|7453.6|7438.6|7451.8|7436.8|7
1727107530000|2024-09-23 16:05:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7452.8|7437.8|0
1727107540000|2024-09-23 16:05:40|7453.1|7438.1|7451.3|7436.3|7453.1|7438.1|7451.3|7436.3|5
1727107550000|2024-09-23 16:05:50|7452.2|7437.2|7451.4|7436.4|7452.6|7437.6|7451.3|7436.3|5
1727107560000|2024-09-23 16:06:00|7451.8|7436.8|7450.8|7435.8|7451.8|7436.8|7450.8|7435.8|11
1727107570000|2024-09-23 16:06:10|7453.1|7438.1|7451.8|7436.8|7453.1|7438.1|7450.8|7435.8|5
1727107580000|2024-09-23 16:06:20|||||||||1
1727107590000|2024-09-23 16:06:30|7452.3|7437.3|7454.1|7439.1|7454.1|7439.1|7451.6|7436.6|10
1727107600000|2024-09-23 16:06:40|7454.8|7439.8|7455.6|7440.6|7455.8|7440.8|7454.8|7439.8|22
1727107610000|2024-09-23 16:06:50|7455.8|7440.8|7456.8|7441.8|7457.3|7442.3|7455.8|7440.8|5
1727107620000|2024-09-23 16:07:00|||||||||1
1727107630000|2024-09-23 16:07:10|7457.1|7442.1|7458.4|7443.4|7458.4|7443.4|7456.8|7441.8|7
1727107640000|2024-09-23 16:07:20|7457.9|7442.9|7457.4|7442.4|7457.9|7442.9|7457.4|7442.4|1
1727107650000|2024-09-23 16:07:30|7457.1|7442.1|7455.8|7440.8|7457.1|7442.1|7455.3|7440.3|7
1727107660000|2024-09-23 16:07:40|||||||||1
1727107670000|2024-09-23 16:07:50|7457.1|7442.1|7458.1|7443.1|7458.1|7443.1|7457.1|7442.1|2
1727107680000|2024-09-23 16:08:00|7457.8|7442.8|7461.6|7446.6|7461.6|7446.6|7457.4|7442.4|10
1727107700000|2024-09-23 16:08:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1727107710000|2024-09-23 16:08:30|||||||||1
1727107720000|2024-09-23 16:08:40|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|2
1727107730000|2024-09-23 16:08:50|7463.1|7448.1|7463.6|7448.6|7463.6|7448.6|7463.1|7448.1|1
1727107740000|2024-09-23 16:09:00|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463|7448|15
1727107750000|2024-09-23 16:09:10|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|1
1727107760000|2024-09-23 16:09:20|7463|7448|7463|7448|7463|7448|7463|7448|2
1727107770000|2024-09-23 16:09:30|7463.3|7448.3|7463|7448|7463.5|7448.5|7463|7448|0
1727107780000|2024-09-23 16:09:40|7463.2|7448.2|7461.5|7446.5|7463.5|7448.5|7460.3|7445.3|4
1727107790000|2024-09-23 16:09:50|7462.5|7447.5|7463|7448|7463|7448|7462.5|7447.5|3
1727107800000|2024-09-23 16:10:00|7463.2|7448.2|7461.5|7446.5|7463.2|7448.2|7461.5|7446.5|7
1727107810000|2024-09-23 16:10:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|11
1727107830000|2024-09-23 16:10:30|7458|7443|7457.8|7442.8|7458.1|7443.1|7457.8|7442.8|15
1727107840000|2024-09-23 16:10:40|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7455.8|7440.8|3
1727107850000|2024-09-23 16:10:50|7457.8|7442.8|7457.3|7442.3|7458.3|7443.3|7457.3|7442.3|1
1727107860000|2024-09-23 16:11:00|7457.1|7442.1|7458.3|7443.3|7458.3|7443.3|7456.8|7441.8|2
1727107870000|2024-09-23 16:11:10|7459|7444|7457|7442|7459|7444|7457|7442|7
1727107880000|2024-09-23 16:11:20|7457.3|7442.3|7458.3|7443.3|7458.3|7443.3|7457.3|7442.3|1
1727107900000|2024-09-23 16:11:40|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|1
1727107910000|2024-09-23 16:11:50|7461.1|7446.1|7461.6|7446.6|7461.6|7446.6|7461.1|7446.1|2
1727107920000|2024-09-23 16:12:00|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460|7445|1
1727107930000|2024-09-23 16:12:10|7460.6|7445.6|7458|7443|7460.6|7445.6|7458|7443|7
1727107940000|2024-09-23 16:12:20|7458.1|7443.1|7457.6|7442.6|7458.1|7443.1|7457.6|7442.6|1
1727107950000|2024-09-23 16:12:30|7456.6|7441.6|7456.6|7441.6|7458.1|7443.1|7456.6|7441.6|1
1727107960000|2024-09-23 16:12:40|7456.5|7441.5|7455.6|7440.6|7456.5|7441.5|7455.6|7440.6|1
1727107980000|2024-09-23 16:13:00|7456.1|7441.1|7452.5|7437.5|7456.1|7441.1|7452.5|7437.5|14
1727107990000|2024-09-23 16:13:10|7452.1|7437.1|7452.1|7437.1|7452.6|7437.6|7452.1|7437.1|9
1727108000000|2024-09-23 16:13:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|2
1727108010000|2024-09-23 16:13:30|7451.1|7436.1|7451.5|7436.5|7451.6|7436.6|7451.1|7436.1|2
1727108020000|2024-09-23 16:13:40|7451.8|7436.8|7453|7438|7453|7438|7451.8|7436.8|2
1727108030000|2024-09-23 16:13:50|7453.1|7438.1|7452.6|7437.6|7453.1|7438.1|7452.5|7437.5|4
1727108040000|2024-09-23 16:14:00|7452.5|7437.5|7450|7435|7452.5|7437.5|7449.1|7434.1|9
1727108050000|2024-09-23 16:14:10|7450.5|7435.5|7451|7436|7451.5|7436.5|7450.5|7435.5|7
1727108060000|2024-09-23 16:14:20|7451.5|7436.5|7453|7438|7453|7438|7451.5|7436.5|1
1727108070000|2024-09-23 16:14:30|7453.3|7438.3|7452.6|7437.6|7453.3|7438.3|7452.6|7437.6|3
1727108080000|2024-09-23 16:14:40|7453|7438|7453.6|7438.6|7453.6|7438.6|7453|7438|2
1727108090000|2024-09-23 16:14:50|7454.3|7439.3|7455.6|7440.6|7455.6|7440.6|7454.3|7439.3|2
1727108100000|2024-09-23 16:15:00|7456|7441|7457.3|7442.3|7457.3|7442.3|7456|7441|3
1727108110000|2024-09-23 16:15:10|7457|7442|7457.3|7442.3|7457.5|7442.5|7457|7442|2
1727108120000|2024-09-23 16:15:20|7456|7441|7454.8|7439.8|7456|7441|7454.8|7439.8|6
1727108130000|2024-09-23 16:15:30|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|2
1727108160000|2024-09-23 16:16:00|7453|7438|7454.8|7439.8|7454.8|7439.8|7453|7438|4
1727108170000|2024-09-23 16:16:10|7453.8|7438.8|7452|7437|7455.6|7440.6|7451.5|7436.5|7
1727108180000|2024-09-23 16:16:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|5
1727108190000|2024-09-23 16:16:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1727108200000|2024-09-23 16:16:40|||||||||1
1727108210000|2024-09-23 16:16:50|||||||||1
1727108220000|2024-09-23 16:17:00|7454.1|7439.1|7453.5|7438.5|7454.1|7439.1|7453.5|7438.5|5
1727108230000|2024-09-23 16:17:10|7451.6|7436.6|7449.8|7434.8|7451.6|7436.6|7449.6|7434.6|8
1727108240000|2024-09-23 16:17:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727108250000|2024-09-23 16:17:30|7450.1|7435.1|7450.1|7435.1|7450.6|7435.6|7450.1|7435.1|2
1727108260000|2024-09-23 16:17:40|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450|7435|10
1727108270000|2024-09-23 16:17:50|||||||||11
1727108280000|2024-09-23 16:18:00|||||||||1
1727108290000|2024-09-23 16:18:10|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|6
1727108300000|2024-09-23 16:18:20|||||||||1
1727108310000|2024-09-23 16:18:30|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|3
1727108320000|2024-09-23 16:18:40|7449.8|7434.8|7451.1|7436.1|7451.1|7436.1|7449.8|7434.8|6
1727108330000|2024-09-23 16:18:50|7450.8|7435.8|7450.1|7435.1|7451.6|7436.6|7450.1|7435.1|2
1727108340000|2024-09-23 16:19:00|7449.8|7434.8|7446.6|7431.6|7449.8|7434.8|7446.6|7431.6|6
1727108350000|2024-09-23 16:19:10|7447.1|7432.1|7446.3|7431.3|7447.1|7432.1|7446.3|7431.3|0
1727108360000|2024-09-23 16:19:20|7445.8|7430.8|7444.8|7429.8|7445.8|7430.8|7444.8|7429.8|4
1727108370000|2024-09-23 16:19:30|7446.8|7431.8|7445.8|7430.8|7446.8|7431.8|7445.8|7430.8|7
1727108380000|2024-09-23 16:19:40|7448.3|7433.3|7451.3|7436.3|7452.3|7437.3|7447.8|7432.8|18
1727108390000|2024-09-23 16:19:50|7452.6|7437.6|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|2
1727108400000|2024-09-23 16:20:00|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.6|7437.6|1
1727108410000|2024-09-23 16:20:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1727108420000|2024-09-23 16:20:20|||||||||1
1727108430000|2024-09-23 16:20:30|7454.6|7439.6|7454|7439|7454.6|7439.6|7454|7439|22
1727108440000|2024-09-23 16:20:40|||||||||1
1727108450000|2024-09-23 16:20:50|7455|7440|7456|7441|7456|7441|7455|7440|1
1727108470000|2024-09-23 16:21:10|7456.5|7441.5|7455.5|7440.5|7456.5|7441.5|7455.5|7440.5|1
1727108480000|2024-09-23 16:21:20|7455.6|7440.6|7455.5|7440.5|7456|7441|7455.5|7440.5|2
1727108490000|2024-09-23 16:21:30|7456.2|7441.2|7457.6|7442.6|7458.1|7443.1|7456.2|7441.2|4
1727108500000|2024-09-23 16:21:40|7458.2|7443.2|7463.3|7448.3|7463.3|7448.3|7458.2|7443.2|4
1727108510000|2024-09-23 16:21:50|7463.6|7448.6|7462.5|7447.5|7463.8|7448.8|7462.5|7447.5|2
1727108520000|2024-09-23 16:22:00|7462.1|7447.1|7462.8|7447.8|7462.8|7447.8|7462.1|7447.1|1
1727108530000|2024-09-23 16:22:10|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|2
1727108540000|2024-09-23 16:22:20|||||||||1
1727108550000|2024-09-23 16:22:30|7462.8|7447.8|7463.2|7448.2|7463.2|7448.2|7462.8|7447.8|0
1727108570000|2024-09-23 16:22:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1727108580000|2024-09-23 16:23:00|||||||||1
1727108590000|2024-09-23 16:23:10|||||||||1
1727108600000|2024-09-23 16:23:20|7464.5|7449.5|7465.5|7450.5|7465.5|7450.5|7464.5|7449.5|7
1727108610000|2024-09-23 16:23:30|7464.5|7449.5|7463.5|7448.5|7464.5|7449.5|7463.5|7448.5|5
1727108620000|2024-09-23 16:23:40|7461.8|7446.8|7463.2|7448.2|7463.2|7448.2|7461.8|7446.8|1
1727108640000|2024-09-23 16:24:00|||||||||1
1727108650000|2024-09-23 16:24:10|7462.3|7447.3|7460.8|7445.8|7462.3|7447.3|7460.5|7445.5|6
1727108670000|2024-09-23 16:24:30|7461.5|7446.5|7462.3|7447.3|7462.3|7447.3|7461.5|7446.5|1
1727108680000|2024-09-23 16:24:40|7462|7447|7461.7|7446.7|7462|7447|7461.2|7446.2|1
1727108690000|2024-09-23 16:24:50|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|5
1727108700000|2024-09-23 16:25:00|7461.7|7446.7|7463.8|7448.8|7463.8|7448.8|7461.7|7446.7|11
1727108710000|2024-09-23 16:25:10|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|9
1727108730000|2024-09-23 16:25:30|7463.8|7448.8|7464.2|7449.2|7464.2|7449.2|7463.8|7448.8|1
1727108750000|2024-09-23 16:25:50|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|7464.5|7449.5|1
1727108760000|2024-09-23 16:26:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|18
1727108770000|2024-09-23 16:26:10|7464.5|7449.5|7465.2|7450.2|7465.2|7450.2|7464.5|7449.5|2
1727108780000|2024-09-23 16:26:20|7465.3|7450.3|7466.5|7451.5|7466.5|7451.5|7465.3|7450.3|3
1727108790000|2024-09-23 16:26:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|2
1727108800000|2024-09-23 16:26:40|||||||||1
1727108810000|2024-09-23 16:26:50|7465.6|7450.6|7464.7|7449.7|7465.6|7450.6|7464.7|7449.7|6
1727108820000|2024-09-23 16:27:00|7463.7|7448.7|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|1
1727108830000|2024-09-23 16:27:10|7464.7|7449.7|7463.2|7448.2|7464.7|7449.7|7463.2|7448.2|1
1727108850000|2024-09-23 16:27:30|||||||||2
1727108860000|2024-09-23 16:27:40|7461|7446|7461|7446|7461|7446|7461|7446|10
1727108870000|2024-09-23 16:27:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|0
1727108880000|2024-09-23 16:28:00|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|3
1727108890000|2024-09-23 16:28:10|||||||||2
1727108900000|2024-09-23 16:28:20|7461.8|7446.8|7461.2|7446.2|7461.8|7446.8|7461.2|7446.2|3
1727108910000|2024-09-23 16:28:30|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7459.7|7444.7|3
1727108920000|2024-09-23 16:28:40|7461.2|7446.2|7462.8|7447.8|7462.8|7447.8|7461.2|7446.2|8
1727108930000|2024-09-23 16:28:50|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|2
1727108940000|2024-09-23 16:29:00|7464.5|7449.5|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|0
1727108950000|2024-09-23 16:29:10|7464.7|7449.7|7465.2|7450.2|7465.7|7450.7|7464.7|7449.7|2
1727108970000|2024-09-23 16:29:30|||||||||1
1727108980000|2024-09-23 16:29:40|||||||||2
1727108990000|2024-09-23 16:29:50|7465|7450|7465.2|7450.2|7465.2|7450.2|7465|7450|3
1727109000000|2024-09-23 16:30:00|7465.5|7450.5|7468.8|7453.8|7468.8|7453.8|7465.5|7450.5|11
1727109010000|2024-09-23 16:30:10|7468.5|7453.5|7466|7451|7468.5|7453.5|7465.5|7450.5|11
1727109020000|2024-09-23 16:30:20|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1727109030000|2024-09-23 16:30:30|7466|7451|7466|7451|7466|7451|7466|7451|2
1727109040000|2024-09-23 16:30:40|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1727109050000|2024-09-23 16:30:50|||||||||1
1727109060000|2024-09-23 16:31:00|7466.8|7451.8|7467.5|7452.5|7467.5|7452.5|7466.8|7451.8|2
1727109070000|2024-09-23 16:31:10|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|6
1727109080000|2024-09-23 16:31:20|7465|7450|7465.5|7450.5|7465.5|7450.5|7465|7450|3
1727109100000|2024-09-23 16:31:40|7465.8|7450.8|7465.8|7450.8|7466.5|7451.5|7465.8|7450.8|2
1727109110000|2024-09-23 16:31:50|7464.8|7449.8|7465|7450|7465|7450|7464.7|7449.7|5
1727109120000|2024-09-23 16:32:00|7464.7|7449.7|7464.7|7449.7|7465.5|7450.5|7464.7|7449.7|19
1727109130000|2024-09-23 16:32:10|7465|7450|7466|7451|7466.5|7451.5|7465|7450|2
1727109140000|2024-09-23 16:32:20|7466.5|7451.5|7467.5|7452.5|7467.7|7452.7|7466.5|7451.5|1
1727109150000|2024-09-23 16:32:30|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|2
1727109160000|2024-09-23 16:32:40|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|2
1727109170000|2024-09-23 16:32:50|7469.7|7454.7|7470|7455|7470|7455|7469.7|7454.7|0
1727109180000|2024-09-23 16:33:00|7470.3|7455.3|7468.8|7453.8|7471|7456|7468.8|7453.8|8
1727109190000|2024-09-23 16:33:10|7468.2|7453.2|7467.8|7452.8|7468.3|7453.3|7467.8|7452.8|3
1727109200000|2024-09-23 16:33:20|7467.7|7452.7|7469.3|7454.3|7469.3|7454.3|7467.3|7452.3|2
1727109210000|2024-09-23 16:33:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|2
1727109220000|2024-09-23 16:33:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|2
1727109240000|2024-09-23 16:34:00|||||||||1
1727109260000|2024-09-23 16:34:20|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.8|7452.8|2
1727109270000|2024-09-23 16:34:30|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.3|7453.3|2
1727109280000|2024-09-23 16:34:40|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.8|7452.8|3
1727109290000|2024-09-23 16:34:50|7468|7453|7465.9|7450.9|7468.3|7453.3|7465.9|7450.9|10
1727109300000|2024-09-23 16:35:00|7466.7|7451.7|7466.7|7451.7|7467.7|7452.7|7466.7|7451.7|2
1727109310000|2024-09-23 16:35:10|7467|7452|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|1
1727109320000|2024-09-23 16:35:20|7466.2|7451.2|7465.2|7450.2|7466.2|7451.2|7465.2|7450.2|5
1727109330000|2024-09-23 16:35:30|7464.7|7449.7|7466|7451|7466.2|7451.2|7464.7|7449.7|7
1727109340000|2024-09-23 16:35:40|7465.7|7450.7|7466.2|7451.2|7466.2|7451.2|7465.7|7450.7|2
1727109350000|2024-09-23 16:35:50|7465.7|7450.7|7465.2|7450.2|7466.2|7451.2|7465.2|7450.2|2
1727109370000|2024-09-23 16:36:10|||||||||2
1727109380000|2024-09-23 16:36:20|7465.7|7450.7|7466.7|7451.7|7466.7|7451.7|7465.7|7450.7|8
1727109390000|2024-09-23 16:36:30|7465.7|7450.7|7466.4|7451.4|7466.4|7451.4|7465.7|7450.7|2
1727109400000|2024-09-23 16:36:40|7466.2|7451.2|7464.7|7449.7|7466.2|7451.2|7464.7|7449.7|5
1727109410000|2024-09-23 16:36:50|7464.4|7449.4|7464.7|7449.7|7464.7|7449.7|7464.4|7449.4|11
1727109420000|2024-09-23 16:37:00|7464.4|7449.4|7456.2|7441.2|7464.4|7449.4|7455.7|7440.7|26
1727109430000|2024-09-23 16:37:10|7456|7441|7458.2|7443.2|7458.2|7443.2|7456|7441|4
1727109440000|2024-09-23 16:37:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.2|7443.2|3
1727109450000|2024-09-23 16:37:30|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.7|7442.7|3
1727109460000|2024-09-23 16:37:40|7459.1|7444.1|7460.2|7445.2|7460.2|7445.2|7458.7|7443.7|2
1727109470000|2024-09-23 16:37:50|7461.4|7446.4|7460.2|7445.2|7462|7447|7460.2|7445.2|6
1727109480000|2024-09-23 16:38:00|7459.7|7444.7|7458.2|7443.2|7459.7|7444.7|7458.2|7443.2|7
1727109490000|2024-09-23 16:38:10|7458|7443|7455.7|7440.7|7458|7443|7455.7|7440.7|5
1727109500000|2024-09-23 16:38:20|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|5
1727109510000|2024-09-23 16:38:30|7456.2|7441.2|7456.2|7441.2|7456.7|7441.7|7456|7441|5
1727109520000|2024-09-23 16:38:40|7456.5|7441.5|7458|7443|7458|7443|7456.5|7441.5|2
1727109530000|2024-09-23 16:38:50|7458.5|7443.5|7456.2|7441.2|7459.2|7444.2|7456.2|7441.2|9
1727109540000|2024-09-23 16:39:00|7456|7441|7459.7|7444.7|7460.7|7445.7|7455.7|7440.7|14
1727109550000|2024-09-23 16:39:10|7459|7444|7459.7|7444.7|7460.7|7445.7|7459|7444|3
1727109560000|2024-09-23 16:39:20|7459.5|7444.5|7459.2|7444.2|7460.7|7445.7|7459.2|7444.2|6
1727109570000|2024-09-23 16:39:30|7459.4|7444.4|7458.5|7443.5|7460.5|7445.5|7458|7443|9
1727109580000|2024-09-23 16:39:40|7458.3|7443.3|7457.5|7442.5|7458.3|7443.3|7457.5|7442.5|0
1727109590000|2024-09-23 16:39:50|7457.1|7442.1|7456.4|7441.4|7457.5|7442.5|7456|7441|4
1727109600000|2024-09-23 16:40:00|7456.7|7441.7|7457.7|7442.7|7459|7444|7456.7|7441.7|4
1727109610000|2024-09-23 16:40:10|7458|7443|7457.2|7442.2|7458.2|7443.2|7457.2|7442.2|5
1727109620000|2024-09-23 16:40:20|7457.4|7442.4|7457.4|7442.4|7457.9|7442.9|7457.2|7442.2|2
1727109630000|2024-09-23 16:40:30|7457.2|7442.2|7457.5|7442.5|7458|7443|7456.7|7441.7|3
1727109660000|2024-09-23 16:41:00|7458.7|7443.7|7457.5|7442.5|7458.7|7443.7|7457.5|7442.5|4
1727109670000|2024-09-23 16:41:10|||||||||2
1727109690000|2024-09-23 16:41:30|7457|7442|7457.7|7442.7|7457.7|7442.7|7457|7442|2
1727109700000|2024-09-23 16:41:40|||||||||1
1727109710000|2024-09-23 16:41:50|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.7|7442.7|10
1727109720000|2024-09-23 16:42:00|7458|7443|7460.7|7445.7|7460.7|7445.7|7458|7443|3
1727109730000|2024-09-23 16:42:10|7459.7|7444.7|7461.2|7446.2|7461.2|7446.2|7459.7|7444.7|1
1727109740000|2024-09-23 16:42:20|7461.4|7446.4|7462.2|7447.2|7462.2|7447.2|7461.4|7446.4|1
1727109750000|2024-09-23 16:42:30|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|0
1727109760000|2024-09-23 16:42:40|7462.2|7447.2|7463.2|7448.2|7463.2|7448.2|7462.2|7447.2|3
1727109770000|2024-09-23 16:42:50|7463|7448|7461.9|7446.9|7463|7448|7461.7|7446.7|9
1727109780000|2024-09-23 16:43:00|7462.2|7447.2|7460.5|7445.5|7462.2|7447.2|7460.5|7445.5|4
1727109790000|2024-09-23 16:43:10|7461.9|7446.9|7462.4|7447.4|7462.4|7447.4|7461.7|7446.7|5
1727109800000|2024-09-23 16:43:20|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|2
1727109810000|2024-09-23 16:43:30|7461.2|7446.2|7459|7444|7461.2|7446.2|7459|7444|4
1727109820000|2024-09-23 16:43:40|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|0
1727109830000|2024-09-23 16:43:50|||||||||1
1727109840000|2024-09-23 16:44:00|||||||||1
1727109850000|2024-09-23 16:44:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|2
1727109860000|2024-09-23 16:44:20|||||||||1
1727109870000|2024-09-23 16:44:30|||||||||1
1727109890000|2024-09-23 16:44:50|7458.7|7443.7|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|7
1727109900000|2024-09-23 16:45:00|||||||||2
1727109910000|2024-09-23 16:45:10|7458.5|7443.5|7458.2|7443.2|7458.5|7443.5|7458.2|7443.2|7
1727109920000|2024-09-23 16:45:20|7457.9|7442.9|7456.8|7441.8|7459|7444|7455.8|7440.8|26
1727109930000|2024-09-23 16:45:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|2
1727109940000|2024-09-23 16:45:40|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|3
1727109950000|2024-09-23 16:45:50|7458.1|7443.1|7457.3|7442.3|7458.1|7443.1|7457.1|7442.1|10
1727109960000|2024-09-23 16:46:00|7456.3|7441.3|7455.1|7440.1|7456.8|7441.8|7455.1|7440.1|9
1727109970000|2024-09-23 16:46:10|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7453.1|7438.1|30
1727109980000|2024-09-23 16:46:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|4
1727109990000|2024-09-23 16:46:30|7453.1|7438.1|7455.3|7440.3|7455.6|7440.6|7453.1|7438.1|4
1727110000000|2024-09-23 16:46:40|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|4
1727110010000|2024-09-23 16:46:50|||||||||1
1727110020000|2024-09-23 16:47:00|7454.4|7439.4|7454.1|7439.1|7454.8|7439.8|7454.1|7439.1|3
1727110030000|2024-09-23 16:47:10|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|0
1727110040000|2024-09-23 16:47:20|||||||||1
1727110050000|2024-09-23 16:47:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|4
1727110060000|2024-09-23 16:47:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|5
1727110070000|2024-09-23 16:47:50|||||||||2
1727110080000|2024-09-23 16:48:00|7455.3|7440.3|7456.6|7441.6|7457.5|7442.5|7455.3|7440.3|3
1727110090000|2024-09-23 16:48:10|7456|7441|7457.8|7442.8|7457.8|7442.8|7455.6|7440.6|4
1727110100000|2024-09-23 16:48:20|7458.7|7443.7|7458.3|7443.3|7461.3|7446.3|7456.1|7441.1|16
1727110110000|2024-09-23 16:48:30|7458.9|7443.9|7459.3|7444.3|7459.8|7444.8|7458.8|7443.8|3
1727110120000|2024-09-23 16:48:40|7459|7444|7459.5|7444.5|7459.5|7444.5|7459|7444|2
1727110130000|2024-09-23 16:48:50|7461.5|7446.5|7463.3|7448.3|7463.3|7448.3|7461.5|7446.5|2
1727110140000|2024-09-23 16:49:00|7463.1|7448.1|7461.1|7446.1|7463.1|7448.1|7461.1|7446.1|6
1727110150000|2024-09-23 16:49:10|7460.6|7445.6|7461.3|7446.3|7461.3|7446.3|7460.6|7445.6|5
1727110160000|2024-09-23 16:49:20|||||||||1
1727110170000|2024-09-23 16:49:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1727110180000|2024-09-23 16:49:40|7461.5|7446.5|7465.2|7450.2|7465.2|7450.2|7461.5|7446.5|17
1727110190000|2024-09-23 16:49:50|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|4
1727110200000|2024-09-23 16:50:00|7468|7453|7465.2|7450.2|7468|7453|7465.2|7450.2|33
1727110210000|2024-09-23 16:50:10|||||||||1
1727110230000|2024-09-23 16:50:30|7465.5|7450.5|7468.9|7453.9|7468.9|7453.9|7465.5|7450.5|2
1727110240000|2024-09-23 16:50:40|||||||||1
1727110250000|2024-09-23 16:50:50|7469.2|7454.2|7465.7|7450.7|7469.2|7454.2|7465.7|7450.7|10
1727110260000|2024-09-23 16:51:00|7465.2|7450.2|7463.5|7448.5|7465.2|7450.2|7463.5|7448.5|1
1727110270000|2024-09-23 16:51:10|7462.5|7447.5|7463|7448|7463.2|7448.2|7462.5|7447.5|0
1727110280000|2024-09-23 16:51:20|7463.2|7448.2|7463.2|7448.2|7463.3|7448.3|7462.7|7447.7|4
1727110290000|2024-09-23 16:51:30|||||||||1
1727110300000|2024-09-23 16:51:40|||||||||1
1727110310000|2024-09-23 16:51:50|||||||||1
1727110320000|2024-09-23 16:52:00|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|2
1727110330000|2024-09-23 16:52:10|||||||||1
1727110340000|2024-09-23 16:52:20|||||||||2
1727110350000|2024-09-23 16:52:30|||||||||1
1727110360000|2024-09-23 16:52:40|7461.9|7446.9|7462.5|7447.5|7462.5|7447.5|7461.9|7446.9|6
1727110370000|2024-09-23 16:52:50|7461.7|7446.7|7462.2|7447.2|7462.2|7447.2|7461.7|7446.7|1
1727110380000|2024-09-23 16:53:00|7462.7|7447.7|7461.7|7446.7|7464.9|7449.9|7461.7|7446.7|12
1727110400000|2024-09-23 16:53:20|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|2
1727110410000|2024-09-23 16:53:30|7462.2|7447.2|7462.7|7447.7|7462.7|7447.7|7461.7|7446.7|5
1727110420000|2024-09-23 16:53:40|7463.7|7448.7|7463.7|7448.7|7464.4|7449.4|7463.7|7448.7|0
1727110430000|2024-09-23 16:53:50|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727110440000|2024-09-23 16:54:00|7464.4|7449.4|7464.2|7449.2|7464.7|7449.7|7464.2|7449.2|7
1727110450000|2024-09-23 16:54:10|7464.4|7449.4|7464.7|7449.7|7464.7|7449.7|7464.4|7449.4|0
1727110460000|2024-09-23 16:54:20|||||||||1
1727110470000|2024-09-23 16:54:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|3
1727110480000|2024-09-23 16:54:40|||||||||1
1727110490000|2024-09-23 16:54:50|7462.2|7447.2|7461.2|7446.2|7462.2|7447.2|7460.7|7445.7|3
1727110500000|2024-09-23 16:55:00|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|3
1727110510000|2024-09-23 16:55:10|||||||||6
1727110520000|2024-09-23 16:55:20|7462.7|7447.7|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|2
1727110530000|2024-09-23 16:55:30|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|4
1727110540000|2024-09-23 16:55:40|7463.7|7448.7|7463.2|7448.2|7463.7|7448.7|7462.7|7447.7|2
1727110550000|2024-09-23 16:55:50|7463|7448|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|0
1727110560000|2024-09-23 16:56:00|7463.7|7448.7|7463.2|7448.2|7463.7|7448.7|7463.2|7448.2|3
1727110580000|2024-09-23 16:56:20|||||||||2
1727110590000|2024-09-23 16:56:30|7463.4|7448.4|7459.7|7444.7|7463.7|7448.7|7459.7|7444.7|5
1727110600000|2024-09-23 16:56:40|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|0
1727110610000|2024-09-23 16:56:50|7459.7|7444.7|7458.5|7443.5|7459.7|7444.7|7458.5|7443.5|6
1727110620000|2024-09-23 16:57:00|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.7|7442.7|0
1727110630000|2024-09-23 16:57:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|8
1727110640000|2024-09-23 16:57:20|7459.6|7444.6|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|5
1727110650000|2024-09-23 16:57:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|48
1727110660000|2024-09-23 16:57:40|7459.4|7444.4|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|13
1727110670000|2024-09-23 16:57:50|7461.2|7446.2|7462.6|7447.6|7462.7|7447.7|7461.2|7446.2|9
1727110680000|2024-09-23 16:58:00|7463.2|7448.2|7464.2|7449.2|7464.2|7449.2|7463.2|7448.2|2
1727110690000|2024-09-23 16:58:10|7465.2|7450.2|7464|7449|7465.2|7450.2|7463.7|7448.7|6
1727110700000|2024-09-23 16:58:20|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|1
1727110710000|2024-09-23 16:58:30|7464|7449|7464.9|7449.9|7464.9|7449.9|7464|7449|2
1727110720000|2024-09-23 16:58:40|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|0
1727110730000|2024-09-23 16:58:50|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1727110740000|2024-09-23 16:59:00|7466.2|7451.2|7464.4|7449.4|7466.2|7451.2|7464.2|7449.2|1
1727110750000|2024-09-23 16:59:10|7464|7449|7461.7|7446.7|7464|7449|7461.7|7446.7|3
1727110760000|2024-09-23 16:59:20|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727110770000|2024-09-23 16:59:30|7462.5|7447.5|7462.9|7447.9|7462.9|7447.9|7462.5|7447.5|12
1727110780000|2024-09-23 16:59:40|7463.5|7448.5|7462.4|7447.4|7463.7|7448.7|7462.4|7447.4|3
1727110790000|2024-09-23 16:59:50|7462.7|7447.7|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|3
1727110800000|2024-09-23 17:00:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1727110810000|2024-09-23 17:00:10|7462.3|7447.3|7460.7|7445.7|7462.3|7447.3|7460.7|7445.7|5
1727110820000|2024-09-23 17:00:20|||||||||1
1727110830000|2024-09-23 17:00:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1727110840000|2024-09-23 17:00:40|||||||||1
1727110850000|2024-09-23 17:00:50|||||||||1
1727110860000|2024-09-23 17:01:00|||||||||2
1727110870000|2024-09-23 17:01:10|||||||||1
1727110890000|2024-09-23 17:01:30|||||||||1
1727110910000|2024-09-23 17:01:50|7462.1|7447.1|7461.2|7446.2|7462.2|7447.2|7461.2|7446.2|3
1727110920000|2024-09-23 17:02:00|7459|7444|7459|7444|7459|7444|7459|7444|3
1727110930000|2024-09-23 17:02:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1727110940000|2024-09-23 17:02:20|||||||||1
1727110960000|2024-09-23 17:02:40|||||||||1
1727110970000|2024-09-23 17:02:50|||||||||1
1727110990000|2024-09-23 17:03:10|7460|7445|7460.2|7445.2|7460.2|7445.2|7460|7445|6
1727111000000|2024-09-23 17:03:20|7460.5|7445.5|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|6
1727111010000|2024-09-23 17:03:30|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.7|7444.7|0
1727111020000|2024-09-23 17:03:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|3
1727111030000|2024-09-23 17:03:50|||||||||1
1727111040000|2024-09-23 17:04:00|||||||||1
1727111050000|2024-09-23 17:04:10|||||||||1
1727111060000|2024-09-23 17:04:20|7460.7|7445.7|7460.2|7445.2|7461.2|7446.2|7460.2|7445.2|19
1727111070000|2024-09-23 17:04:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|3
1727111080000|2024-09-23 17:04:40|7460.8|7445.8|7459.9|7444.9|7461|7446|7459.9|7444.9|4
1727111090000|2024-09-23 17:04:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1727111100000|2024-09-23 17:05:00|7459.7|7444.7|7461.2|7446.2|7461.2|7446.2|7458.7|7443.7|13
1727111110000|2024-09-23 17:05:10|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|2
1727111120000|2024-09-23 17:05:20|7461.7|7446.7|7464.7|7449.7|7465.2|7450.2|7461.7|7446.7|3
1727111130000|2024-09-23 17:05:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1727111140000|2024-09-23 17:05:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|2
1727111160000|2024-09-23 17:06:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1727111170000|2024-09-23 17:06:10|||||||||1
1727111190000|2024-09-23 17:06:30|||||||||1
1727111200000|2024-09-23 17:06:40|||||||||1
1727111220000|2024-09-23 17:07:00|7464.4|7449.4|7461.7|7446.7|7464.7|7449.7|7461.7|7446.7|11
1727111230000|2024-09-23 17:07:10|7464.2|7449.2|7464.2|7449.2|7464.7|7449.7|7464|7449|4
1727111260000|2024-09-23 17:07:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|3
1727111270000|2024-09-23 17:07:50|||||||||1
1727111290000|2024-09-23 17:08:10|||||||||2
1727111300000|2024-09-23 17:08:20|||||||||1
1727111310000|2024-09-23 17:08:30|||||||||3
1727111320000|2024-09-23 17:08:40|7464.9|7449.9|7462.7|7447.7|7465|7450|7462.7|7447.7|2
1727111330000|2024-09-23 17:08:50|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|0
1727111340000|2024-09-23 17:09:00|7463.2|7448.2|7462|7447|7463.5|7448.5|7461.2|7446.2|8
1727111350000|2024-09-23 17:09:10|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7461.2|7446.2|1
1727111370000|2024-09-23 17:09:30|||||||||1
1727111390000|2024-09-23 17:09:50|||||||||1
1727111400000|2024-09-23 17:10:00|||||||||1
1727111410000|2024-09-23 17:10:10|||||||||1
1727111420000|2024-09-23 17:10:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1727111430000|2024-09-23 17:10:30|7462.2|7447.2|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|1
1727111440000|2024-09-23 17:10:40|7462.7|7447.7|7462.5|7447.5|7462.7|7447.7|7462.5|7447.5|2
1727111450000|2024-09-23 17:10:50|7462.2|7447.2|7465.1|7450.1|7465.1|7450.1|7462.2|7447.2|57
1727111460000|2024-09-23 17:11:00|7464.8|7449.8|7463.6|7448.6|7464.8|7449.8|7463.6|7448.6|3
1727111480000|2024-09-23 17:11:20|7463.9|7448.9|7463.6|7448.6|7463.9|7448.9|7463.6|7448.6|2
1727111490000|2024-09-23 17:11:30|7464.2|7449.2|7466.8|7451.8|7466.8|7451.8|7464.2|7449.2|34
1727111500000|2024-09-23 17:11:40|||||||||2
1727111510000|2024-09-23 17:11:50|7466.1|7451.1|7464.9|7449.9|7466.1|7451.1|7464.9|7449.9|11
1727111520000|2024-09-23 17:12:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|2
1727111540000|2024-09-23 17:12:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|2
1727111550000|2024-09-23 17:12:30|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1727111570000|2024-09-23 17:12:50|||||||||1
1727111580000|2024-09-23 17:13:00|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.9|7448.9|2
1727111590000|2024-09-23 17:13:10|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|2
1727111600000|2024-09-23 17:13:20|7462.4|7447.4|7461.9|7446.9|7462.6|7447.6|7461.9|7446.9|4
1727111610000|2024-09-23 17:13:30|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|1
1727111620000|2024-09-23 17:13:40|7463.5|7448.5|7462.9|7447.9|7463.6|7448.6|7462.6|7447.6|3
1727111630000|2024-09-23 17:13:50|7462.1|7447.1|7462.9|7447.9|7462.9|7447.9|7462.1|7447.1|2
1727111650000|2024-09-23 17:14:10|7463.2|7448.2|7463.6|7448.6|7463.6|7448.6|7463.2|7448.2|1
1727111660000|2024-09-23 17:14:20|7465.3|7450.3|7467.3|7452.3|7467.3|7452.3|7465.3|7450.3|23
1727111670000|2024-09-23 17:14:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|2
1727111680000|2024-09-23 17:14:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|26
1727111700000|2024-09-23 17:15:00|||||||||5
1727111720000|2024-09-23 17:15:20|||||||||2
1727111730000|2024-09-23 17:15:30|||||||||2
1727111740000|2024-09-23 17:15:40|7465.4|7450.4|7462.6|7447.6|7465.4|7450.4|7462.6|7447.6|5
1727111750000|2024-09-23 17:15:50|||||||||1
1727111760000|2024-09-23 17:16:00|||||||||5
1727111770000|2024-09-23 17:16:10|7462.9|7447.9|7464.6|7449.6|7464.6|7449.6|7462.9|7447.9|12
1727111780000|2024-09-23 17:16:20|||||||||1
1727111790000|2024-09-23 17:16:30|7463.6|7448.6|7463.4|7448.4|7463.6|7448.6|7463.4|7448.4|1
1727111800000|2024-09-23 17:16:40|7462.9|7447.9|7463.2|7448.2|7463.2|7448.2|7461.2|7446.2|3
1727111810000|2024-09-23 17:16:50|7462.6|7447.6|7462.2|7447.2|7462.6|7447.6|7462.2|7447.2|2
1727111820000|2024-09-23 17:17:00|7461.7|7446.7|7459|7444|7461.7|7446.7|7459|7444|1
1727111830000|2024-09-23 17:17:10|7458.8|7443.8|7458.5|7443.5|7458.8|7443.8|7458.5|7443.5|0
1727111840000|2024-09-23 17:17:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|3
1727111850000|2024-09-23 17:17:30|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|6
1727111860000|2024-09-23 17:17:40|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|2
1727111870000|2024-09-23 17:17:50|7459.7|7444.7|7458.5|7443.5|7459.7|7444.7|7458.5|7443.5|9
1727111880000|2024-09-23 17:18:00|7458.8|7443.8|7458.7|7443.7|7459.2|7444.2|7456.8|7441.8|18
1727111890000|2024-09-23 17:18:10|||||||||1
1727111900000|2024-09-23 17:18:20|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|2
1727111910000|2024-09-23 17:18:30|7459.2|7444.2|7460.7|7445.7|7460.7|7445.7|7459.2|7444.2|2
1727111930000|2024-09-23 17:18:50|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|2
1727111940000|2024-09-23 17:19:00|7460.3|7445.3|7459.2|7444.2|7460.3|7445.3|7459.2|7444.2|4
1727111950000|2024-09-23 17:19:10|||||||||1
1727111960000|2024-09-23 17:19:20|7460|7445|7460|7445|7460|7445|7460|7445|2
1727111980000|2024-09-23 17:19:40|7460.6|7445.6|7461|7446|7461|7446|7460.6|7445.6|2
1727111990000|2024-09-23 17:19:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461|7446|2
1727112000000|2024-09-23 17:20:00|7461.8|7446.8|7463.2|7448.2|7464|7449|7461.8|7446.8|13
1727112010000|2024-09-23 17:20:10|7463|7448|7463|7448|7463|7448|7463|7448|2
1727112020000|2024-09-23 17:20:20|7462.5|7447.5|7461.2|7446.2|7462.5|7447.5|7461.2|7446.2|1
1727112040000|2024-09-23 17:20:40|7460.5|7445.5|7462.4|7447.4|7462.4|7447.4|7460.5|7445.5|34
1727112050000|2024-09-23 17:20:50|7462.7|7447.7|7462.1|7447.1|7462.7|7447.7|7462.1|7447.1|1
1727112060000|2024-09-23 17:21:00|7462.7|7447.7|7461.9|7446.9|7462.7|7447.7|7461.9|7446.9|2
1727112080000|2024-09-23 17:21:20|||||||||2
1727112100000|2024-09-23 17:21:40|7462.2|7447.2|7461.4|7446.4|7462.2|7447.2|7461.4|7446.4|2
1727112110000|2024-09-23 17:21:50|7461.9|7446.9|7461.2|7446.2|7461.9|7446.9|7461.2|7446.2|2
1727112120000|2024-09-23 17:22:00|7461|7446|7460.5|7445.5|7461|7446|7460.5|7445.5|2
1727112140000|2024-09-23 17:22:20|||||||||1
1727112150000|2024-09-23 17:22:30|||||||||1
1727112160000|2024-09-23 17:22:40|||||||||1
1727112170000|2024-09-23 17:22:50|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|8
1727112180000|2024-09-23 17:23:00|7458.7|7443.7|7459.2|7444.2|7459.2|7444.2|7458.7|7443.7|1
1727112190000|2024-09-23 17:23:10|7457.2|7442.2|7456.9|7441.9|7457.7|7442.7|7456.9|7441.9|2
1727112200000|2024-09-23 17:23:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|2
1727112210000|2024-09-23 17:23:30|||||||||1
1727112220000|2024-09-23 17:23:40|7456.7|7441.7|7455|7440|7456.7|7441.7|7455|7440|8
1727112230000|2024-09-23 17:23:50|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7454.5|7439.5|2
1727112240000|2024-09-23 17:24:00|7456.2|7441.2|7456.9|7441.9|7456.9|7441.9|7456.2|7441.2|1
1727112250000|2024-09-23 17:24:10|7457.1|7442.1|7457.9|7442.9|7459.4|7444.4|7457.1|7442.1|13
1727112260000|2024-09-23 17:24:20|||||||||1
1727112270000|2024-09-23 17:24:30|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|1
1727112280000|2024-09-23 17:24:40|||||||||2
1727112290000|2024-09-23 17:24:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1727112300000|2024-09-23 17:25:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1727112310000|2024-09-23 17:25:10|||||||||1
1727112320000|2024-09-23 17:25:20|||||||||1
1727112340000|2024-09-23 17:25:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|4
1727112350000|2024-09-23 17:25:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|4
1727112360000|2024-09-23 17:26:00|||||||||1
1727112370000|2024-09-23 17:26:10|7459|7444|7458.5|7443.5|7459|7444|7458.5|7443.5|7
1727112380000|2024-09-23 17:26:20|||||||||2
1727112390000|2024-09-23 17:26:30|||||||||2
1727112400000|2024-09-23 17:26:40|7458.7|7443.7|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|2
1727112410000|2024-09-23 17:26:50|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|6
1727112420000|2024-09-23 17:27:00|7457.2|7442.2|7457.8|7442.8|7457.8|7442.8|7456.7|7441.7|7
1727112430000|2024-09-23 17:27:10|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|2
1727112440000|2024-09-23 17:27:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1727112450000|2024-09-23 17:27:30|||||||||2
1727112470000|2024-09-23 17:27:50|||||||||1
1727112480000|2024-09-23 17:28:00|7457.7|7442.7|7458.9|7443.9|7459.9|7444.9|7457.5|7442.5|21
1727112490000|2024-09-23 17:28:10|7458.5|7443.5|7459.6|7444.6|7459.6|7444.6|7458.5|7443.5|12
1727112500000|2024-09-23 17:28:20|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.9|7444.9|1
1727112510000|2024-09-23 17:28:30|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|1
1727112520000|2024-09-23 17:28:40|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7459.7|7444.7|3
1727112530000|2024-09-23 17:28:50|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|1
1727112540000|2024-09-23 17:29:00|7459.2|7444.2|7459.9|7444.9|7460.4|7445.4|7459.2|7444.2|6
1727112550000|2024-09-23 17:29:10|7460.7|7445.7|7462.2|7447.2|7462.4|7447.4|7460.4|7445.4|7
1727112570000|2024-09-23 17:29:30|7462.5|7447.5|7462.7|7447.7|7462.9|7447.9|7462.5|7447.5|1
1727112580000|2024-09-23 17:29:40|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|0
1727112590000|2024-09-23 17:29:50|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|1
1727112600000|2024-09-23 17:30:00|7462.7|7447.7|7460.4|7445.4|7462.9|7447.9|7460.4|7445.4|7
1727112610000|2024-09-23 17:30:10|7461.9|7446.9|7461.7|7446.7|7461.9|7446.9|7461.7|7446.7|3
1727112620000|2024-09-23 17:30:20|7462|7447|7461.9|7446.9|7462.4|7447.4|7461.7|7446.7|18
1727112630000|2024-09-23 17:30:30|7463.3|7448.3|7464.1|7449.1|7464.1|7449.1|7462.4|7447.4|22
1727112640000|2024-09-23 17:30:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1727112650000|2024-09-23 17:30:50|7462.9|7447.9|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|11
1727112660000|2024-09-23 17:31:00|7463.5|7448.5|7463.1|7448.1|7464.1|7449.1|7463.1|7448.1|3
1727112670000|2024-09-23 17:31:10|7463.4|7448.4|7460.9|7445.9|7463.6|7448.6|7460.9|7445.9|4
1727112690000|2024-09-23 17:31:30|7460.6|7445.6|7462.6|7447.6|7462.6|7447.6|7460.6|7445.6|2
1727112700000|2024-09-23 17:31:40|||||||||1
1727112710000|2024-09-23 17:31:50|||||||||1
1727112720000|2024-09-23 17:32:00|||||||||1
1727112740000|2024-09-23 17:32:20|7462|7447|7461.2|7446.2|7462|7447|7461.2|7446.2|1
1727112750000|2024-09-23 17:32:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|1
1727112760000|2024-09-23 17:32:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|1
1727112770000|2024-09-23 17:32:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|3
1727112780000|2024-09-23 17:33:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1727112790000|2024-09-23 17:33:10|||||||||1
1727112800000|2024-09-23 17:33:20|||||||||1
1727112810000|2024-09-23 17:33:30|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|13
1727112820000|2024-09-23 17:33:40|7462.3|7447.3|7463.1|7448.1|7463.1|7448.1|7462.3|7447.3|7
1727112830000|2024-09-23 17:33:50|7462.6|7447.6|7462.9|7447.9|7463.1|7448.1|7462.6|7447.6|2
1727112840000|2024-09-23 17:34:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|0
1727112850000|2024-09-23 17:34:10|7462.8|7447.8|7462.1|7447.1|7463.1|7448.1|7462.1|7447.1|4
1727112860000|2024-09-23 17:34:20|7461.1|7446.1|7460.6|7445.6|7461.1|7446.1|7460.6|7445.6|1
1727112870000|2024-09-23 17:34:30|7461.1|7446.1|7460.6|7445.6|7461.1|7446.1|7460.6|7445.6|2
1727112880000|2024-09-23 17:34:40|7460.9|7445.9|7463.1|7448.1|7463.1|7448.1|7460.9|7445.9|5
1727112900000|2024-09-23 17:35:00|7463.5|7448.5|7464.6|7449.6|7464.6|7449.6|7463.5|7448.5|11
1727112910000|2024-09-23 17:35:10|7464.8|7449.8|7465.1|7450.1|7465.1|7450.1|7464.8|7449.8|0
1727112920000|2024-09-23 17:35:20|7465.3|7450.3|7464.1|7449.1|7465.3|7450.3|7464.1|7449.1|5
1727112930000|2024-09-23 17:35:30|7463.8|7448.8|7464.3|7449.3|7464.3|7449.3|7463.8|7448.8|0
1727112950000|2024-09-23 17:35:50|||||||||3
1727112960000|2024-09-23 17:36:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|9
1727112970000|2024-09-23 17:36:10|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|0
1727112980000|2024-09-23 17:36:20|7463.9|7448.9|7464.3|7449.3|7464.3|7449.3|7463.9|7448.9|1
1727112990000|2024-09-23 17:36:30|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|4
1727113000000|2024-09-23 17:36:40|7463.3|7448.3|7461.8|7446.8|7463.3|7448.3|7461.8|7446.8|16
1727113010000|2024-09-23 17:36:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|0
1727113020000|2024-09-23 17:37:00|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|3
1727113030000|2024-09-23 17:37:10|||||||||3
1727113050000|2024-09-23 17:37:30|7461.5|7446.5|7461.9|7446.9|7462.1|7447.1|7461.5|7446.5|9
1727113060000|2024-09-23 17:37:40|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|2
1727113080000|2024-09-23 17:38:00|7461.6|7446.6|7460.9|7445.9|7461.6|7446.6|7460.9|7445.9|10
1727113090000|2024-09-23 17:38:10|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|2
1727113100000|2024-09-23 17:38:20|||||||||1
1727113110000|2024-09-23 17:38:30|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|10
1727113120000|2024-09-23 17:38:40|||||||||2
1727113130000|2024-09-23 17:38:50|||||||||1
1727113140000|2024-09-23 17:39:00|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|6
1727113150000|2024-09-23 17:39:10|7460.6|7445.6|7461.6|7446.6|7463.2|7448.2|7460.6|7445.6|9
1727113160000|2024-09-23 17:39:20|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|13
1727113170000|2024-09-23 17:39:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1727113180000|2024-09-23 17:39:40|7459.2|7444.2|7459.9|7444.9|7459.9|7444.9|7459.2|7444.2|2
1727113190000|2024-09-23 17:39:50|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.7|7443.7|1
1727113200000|2024-09-23 17:40:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459.3|7444.3|1
1727113210000|2024-09-23 17:40:10|7459.7|7444.7|7459.7|7444.7|7460.4|7445.4|7459.7|7444.7|5
1727113230000|2024-09-23 17:40:30|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1727113250000|2024-09-23 17:40:50|||||||||2
1727113260000|2024-09-23 17:41:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1727113270000|2024-09-23 17:41:10|7457.5|7442.5|7456|7441|7457.5|7442.5|7456|7441|4
1727113280000|2024-09-23 17:41:20|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|0
1727113290000|2024-09-23 17:41:30|7455.9|7440.9|7456.9|7441.9|7456.9|7441.9|7454.9|7439.9|17
1727113300000|2024-09-23 17:41:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727113310000|2024-09-23 17:41:50|||||||||1
1727113320000|2024-09-23 17:42:00|7458|7443|7458|7443|7458|7443|7458|7443|0
1727113330000|2024-09-23 17:42:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|3
1727113340000|2024-09-23 17:42:20|||||||||4
1727113350000|2024-09-23 17:42:30|7456.9|7441.9|7456.7|7441.7|7457.2|7442.2|7456.7|7441.7|11
1727113360000|2024-09-23 17:42:40|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|11
1727113370000|2024-09-23 17:42:50|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727113380000|2024-09-23 17:43:00|||||||||1
1727113390000|2024-09-23 17:43:10|7457.5|7442.5|7457.7|7442.7|7457.7|7442.7|7457.5|7442.5|1
1727113400000|2024-09-23 17:43:20|7458.4|7443.4|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|5
1727113410000|2024-09-23 17:43:30|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1727113420000|2024-09-23 17:43:40|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|1
1727113430000|2024-09-23 17:43:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|10
1727113440000|2024-09-23 17:44:00|7457.5|7442.5|7455.2|7440.2|7457.5|7442.5|7454.5|7439.5|14
1727113450000|2024-09-23 17:44:10|7455|7440|7454.7|7439.7|7455|7440|7454.7|7439.7|1
1727113460000|2024-09-23 17:44:20|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|5
1727113470000|2024-09-23 17:44:30|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|6
1727113480000|2024-09-23 17:44:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|2
1727113490000|2024-09-23 17:44:50|7456.3|7441.3|7457.5|7442.5|7457.5|7442.5|7456.3|7441.3|12
1727113500000|2024-09-23 17:45:00|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.5|7442.5|15
1727113510000|2024-09-23 17:45:10|7459|7444|7459.7|7444.7|7460.7|7445.7|7459|7444|21
1727113520000|2024-09-23 17:45:20|7460.7|7445.7|7461.6|7446.6|7461.9|7446.9|7460.7|7445.7|11
1727113530000|2024-09-23 17:45:30|7461.9|7446.9|7460.5|7445.5|7461.9|7446.9|7460.5|7445.5|2
1727113540000|2024-09-23 17:45:40|7459.9|7444.9|7458.2|7443.2|7459.9|7444.9|7458|7443|6
1727113550000|2024-09-23 17:45:50|7457.5|7442.5|7456|7441|7457.5|7442.5|7456|7441|6
1727113560000|2024-09-23 17:46:00|7455.5|7440.5|7455.2|7440.2|7455.7|7440.7|7455.2|7440.2|2
1727113570000|2024-09-23 17:46:10|7454.7|7439.7|7456|7441|7456|7441|7454.7|7439.7|7
1727113580000|2024-09-23 17:46:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|3
1727113590000|2024-09-23 17:46:30|||||||||1
1727113600000|2024-09-23 17:46:40|||||||||2
1727113610000|2024-09-23 17:46:50|7457|7442|7457|7442|7457|7442|7457|7442|1
1727113620000|2024-09-23 17:47:00|7456.2|7441.2|7455.2|7440.2|7456.2|7441.2|7455.2|7440.2|3
1727113630000|2024-09-23 17:47:10|7455|7440|7454.9|7439.9|7455|7440|7454.7|7439.7|3
1727113640000|2024-09-23 17:47:20|7456|7441|7456|7441|7456|7441|7456|7441|2
1727113650000|2024-09-23 17:47:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1727113660000|2024-09-23 17:47:40|7455.2|7440.2|7455.7|7440.7|7455.7|7440.7|7455.2|7440.2|1
1727113670000|2024-09-23 17:47:50|7456|7441|7456|7441|7456|7441|7456|7441|4
1727113680000|2024-09-23 17:48:00|||||||||2
1727113690000|2024-09-23 17:48:10|7455.8|7440.8|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|8
1727113710000|2024-09-23 17:48:30|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.5|7440.5|1
1727113720000|2024-09-23 17:48:40|7456|7441|7456.7|7441.7|7456.7|7441.7|7456|7441|1
1727113730000|2024-09-23 17:48:50|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|3
1727113740000|2024-09-23 17:49:00|||||||||1
1727113750000|2024-09-23 17:49:10|||||||||5
1727113760000|2024-09-23 17:49:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|6
1727113770000|2024-09-23 17:49:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727113780000|2024-09-23 17:49:40|||||||||2
1727113790000|2024-09-23 17:49:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|2
1727113800000|2024-09-23 17:50:00|7456.2|7441.2|7456.7|7441.7|7456.7|7441.7|7456.2|7441.2|1
1727113820000|2024-09-23 17:50:20|7458.2|7443.2|7458.7|7443.7|7458.7|7443.7|7458.2|7443.2|2
1727113830000|2024-09-23 17:50:30|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.2|7442.2|3
1727113840000|2024-09-23 17:50:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|2
1727113850000|2024-09-23 17:50:50|||||||||1
1727113870000|2024-09-23 17:51:10|7457.7|7442.7|7459.6|7444.6|7460.4|7445.4|7457.7|7442.7|49
1727113890000|2024-09-23 17:51:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7459.8|7444.8|1
1727113900000|2024-09-23 17:51:40|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.1|7445.1|2
1727113920000|2024-09-23 17:52:00|7460.6|7445.6|7461.3|7446.3|7461.3|7446.3|7460.6|7445.6|2
1727113930000|2024-09-23 17:52:10|||||||||2
1727113940000|2024-09-23 17:52:20|||||||||1
1727113950000|2024-09-23 17:52:30|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|6
1727113970000|2024-09-23 17:52:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1727113980000|2024-09-23 17:53:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|0
1727113990000|2024-09-23 17:53:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|5
1727114000000|2024-09-23 17:53:20|7462.6|7447.6|7464.3|7449.3|7464.8|7449.8|7462.6|7447.6|6
1727114010000|2024-09-23 17:53:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|0
1727114020000|2024-09-23 17:53:40|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.3|7450.3|21
1727114030000|2024-09-23 17:53:50|7466.5|7451.5|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|1
1727114040000|2024-09-23 17:54:00|7465.1|7450.1|7466.3|7451.3|7466.3|7451.3|7465.1|7450.1|7
1727114050000|2024-09-23 17:54:10|||||||||1
1727114070000|2024-09-23 17:54:30|||||||||6
1727114080000|2024-09-23 17:54:40|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|8
1727114090000|2024-09-23 17:54:50|7467.1|7452.1|7465.6|7450.6|7467.1|7452.1|7465.6|7450.6|1
1727114100000|2024-09-23 17:55:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1727114110000|2024-09-23 17:55:10|||||||||1
1727114120000|2024-09-23 17:55:20|7463.9|7448.9|7464.6|7449.6|7464.6|7449.6|7463.9|7448.9|3
1727114130000|2024-09-23 17:55:30|7464.8|7449.8|7465.1|7450.1|7465.1|7450.1|7464.8|7449.8|1
1727114140000|2024-09-23 17:55:40|7464.8|7449.8|7464.9|7449.9|7464.9|7449.9|7464.6|7449.6|8
1727114150000|2024-09-23 17:55:50|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.9|7449.9|4
1727114170000|2024-09-23 17:56:10|||||||||1
1727114190000|2024-09-23 17:56:30|||||||||2
1727114200000|2024-09-23 17:56:40|||||||||2
1727114210000|2024-09-23 17:56:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|5
1727114230000|2024-09-23 17:57:10|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|3
1727114240000|2024-09-23 17:57:20|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|2
1727114250000|2024-09-23 17:57:30|7462.3|7447.3|7462.6|7447.6|7463.1|7448.1|7462.3|7447.3|8
1727114270000|2024-09-23 17:57:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1727114280000|2024-09-23 17:58:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|4
1727114300000|2024-09-23 17:58:20|7462.9|7447.9|7463.1|7448.1|7463.1|7448.1|7462.9|7447.9|2
1727114310000|2024-09-23 17:58:30|||||||||1
1727114320000|2024-09-23 17:58:40|7463.4|7448.4|7462.1|7447.1|7463.4|7448.4|7462.1|7447.1|14
1727114330000|2024-09-23 17:58:50|||||||||1
1727114340000|2024-09-23 17:59:00|7460.5|7445.5|7461.4|7446.4|7461.4|7446.4|7460.4|7445.4|32
1727114360000|2024-09-23 17:59:20|7461.7|7446.7|7461|7446|7461.7|7446.7|7461|7446|5
1727114370000|2024-09-23 17:59:30|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|4
1727114380000|2024-09-23 17:59:40|7460.2|7445.2|7458.9|7443.9|7460.2|7445.2|7458.4|7443.4|2
1727114390000|2024-09-23 17:59:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|6
1727114400000|2024-09-23 18:00:00|7458.9|7443.9|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|3
1727114410000|2024-09-23 18:00:10|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|4
1727114420000|2024-09-23 18:00:20|7461.7|7446.7|7460.2|7445.2|7462.7|7447.7|7460.2|7445.2|6
1727114430000|2024-09-23 18:00:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1727114450000|2024-09-23 18:00:50|7458.4|7443.4|7460.7|7445.7|7460.7|7445.7|7458.4|7443.4|4
1727114460000|2024-09-23 18:01:00|7461.1|7446.1|7460.7|7445.7|7461.7|7446.7|7460.5|7445.5|9
1727114470000|2024-09-23 18:01:10|7461.2|7446.2|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|7
1727114480000|2024-09-23 18:01:20|||||||||2
1727114490000|2024-09-23 18:01:30|7462.9|7447.9|7464.4|7449.4|7465.1|7450.1|7462.9|7447.9|33
1727114500000|2024-09-23 18:01:40|||||||||1
1727114510000|2024-09-23 18:01:50|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|2
1727114520000|2024-09-23 18:02:00|7463.2|7448.2|7461.7|7446.7|7463.2|7448.2|7461.5|7446.5|12
1727114530000|2024-09-23 18:02:10|7462.4|7447.4|7461.7|7446.7|7462.4|7447.4|7461.7|7446.7|2
1727114540000|2024-09-23 18:02:20|||||||||3
1727114550000|2024-09-23 18:02:30|7462|7447|7461.2|7446.2|7462|7447|7461|7446|5
1727114560000|2024-09-23 18:02:40|||||||||1
1727114580000|2024-09-23 18:03:00|||||||||1
1727114590000|2024-09-23 18:03:10|7461.5|7446.5|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|3
1727114600000|2024-09-23 18:03:20|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|2
1727114610000|2024-09-23 18:03:30|7461|7446|7459.2|7444.2|7461|7446|7459.2|7444.2|9
1727114620000|2024-09-23 18:03:40|7459|7444|7458|7443|7459.2|7444.2|7458|7443|8
1727114630000|2024-09-23 18:03:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1727114640000|2024-09-23 18:04:00|7458|7443|7457|7442|7458|7443|7457|7442|1
1727114650000|2024-09-23 18:04:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727114660000|2024-09-23 18:04:20|7457.5|7442.5|7458.4|7443.4|7458.4|7443.4|7457.5|7442.5|2
1727114670000|2024-09-23 18:04:30|7458|7443|7457.5|7442.5|7458|7443|7457.5|7442.5|2
1727114680000|2024-09-23 18:04:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1727114690000|2024-09-23 18:04:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1727114700000|2024-09-23 18:05:00|7458|7443|7457.7|7442.7|7458|7443|7457.2|7442.2|5
1727114710000|2024-09-23 18:05:10|7457.5|7442.5|7458.5|7443.5|7458.5|7443.5|7457.2|7442.2|9
1727114720000|2024-09-23 18:05:20|7459.5|7444.5|7461.7|7446.7|7461.7|7446.7|7459.5|7444.5|11
1727114730000|2024-09-23 18:05:30|7462|7447|7461.2|7446.2|7462.7|7447.7|7460.9|7445.9|20
1727114740000|2024-09-23 18:05:40|||||||||1
1727114750000|2024-09-23 18:05:50|7460|7445|7459.2|7444.2|7460|7445|7459.2|7444.2|5
1727114760000|2024-09-23 18:06:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.2|7443.2|3
1727114770000|2024-09-23 18:06:10|||||||||16
1727114780000|2024-09-23 18:06:20|7459|7444|7458.2|7443.2|7459|7444|7458.2|7443.2|4
1727114790000|2024-09-23 18:06:30|7458|7443|7458.2|7443.2|7458.2|7443.2|7458|7443|0
1727114800000|2024-09-23 18:06:40|||||||||1
1727114810000|2024-09-23 18:06:50|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.5|7443.5|9
1727114820000|2024-09-23 18:07:00|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.7|7442.7|0
1727114830000|2024-09-23 18:07:10|7458.4|7443.4|7457.5|7442.5|7458.4|7443.4|7457.5|7442.5|11
1727114840000|2024-09-23 18:07:20|7457|7442|7457|7442|7457|7442|7456.7|7441.7|2
1727114850000|2024-09-23 18:07:30|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|7
1727114860000|2024-09-23 18:07:40|7456.5|7441.5|7456.7|7441.7|7457|7442|7456.5|7441.5|12
1727114870000|2024-09-23 18:07:50|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|3
1727114890000|2024-09-23 18:08:10|||||||||1
1727114910000|2024-09-23 18:08:30|7457.1|7442.1|7458.1|7443.1|7458.1|7443.1|7457.1|7442.1|12
1727114920000|2024-09-23 18:08:40|7457.9|7442.9|7457.9|7442.9|7458.1|7443.1|7457.9|7442.9|6
1727114930000|2024-09-23 18:08:50|||||||||8
1727114940000|2024-09-23 18:09:00|7457.1|7442.1|7457.7|7442.7|7457.7|7442.7|7457.1|7442.1|15
1727114960000|2024-09-23 18:09:20|7458.7|7443.7|7459.7|7444.7|7459.7|7444.7|7458.1|7443.1|18
1727114970000|2024-09-23 18:09:30|||||||||1
1727114980000|2024-09-23 18:09:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|52
1727114990000|2024-09-23 18:09:50|||||||||9
1727115000000|2024-09-23 18:10:00|7460.1|7445.1|7456.2|7441.2|7460.1|7445.1|7454.7|7439.7|21
1727115010000|2024-09-23 18:10:10|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7455.1|7440.1|11
1727115020000|2024-09-23 18:10:20|7455.2|7440.2|7454.9|7439.9|7455.9|7440.9|7454.9|7439.9|24
1727115030000|2024-09-23 18:10:30|7455.2|7440.2|7454.9|7439.9|7455.2|7440.2|7454.9|7439.9|15
1727115040000|2024-09-23 18:10:40|7454.2|7439.2|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|19
1727115050000|2024-09-23 18:10:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|11
1727115060000|2024-09-23 18:11:00|7454.7|7439.7|7454.6|7439.6|7454.7|7439.7|7454.4|7439.4|15
1727115070000|2024-09-23 18:11:10|7453.4|7438.4|7455.9|7440.9|7456.2|7441.2|7453.4|7438.4|16
1727115080000|2024-09-23 18:11:20|7457|7442|7457.2|7442.2|7458.2|7443.2|7457|7442|24
1727115090000|2024-09-23 18:11:30|7457.4|7442.4|7450.9|7435.9|7458.9|7443.9|7450.1|7435.1|31
1727115100000|2024-09-23 18:11:40|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.2|7435.2|11
1727115110000|2024-09-23 18:11:50|7451.2|7436.2|7451.7|7436.7|7452.6|7437.6|7451.2|7436.2|10
1727115120000|2024-09-23 18:12:00|7451.4|7436.4|7450.2|7435.2|7451.4|7436.4|7450.2|7435.2|7
1727115130000|2024-09-23 18:12:10|7450.6|7435.6|7449.6|7434.6|7451.2|7436.2|7449.6|7434.6|13
1727115140000|2024-09-23 18:12:20|7449.2|7434.2|7449.6|7434.6|7449.9|7434.9|7449.2|7434.2|15
1727115150000|2024-09-23 18:12:30|7449.2|7434.2|7449.2|7434.2|7449.6|7434.6|7449.2|7434.2|12
1727115160000|2024-09-23 18:12:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|17
1727115170000|2024-09-23 18:12:50|7449.2|7434.2|7449.9|7434.9|7449.9|7434.9|7449.2|7434.2|17
1727115180000|2024-09-23 18:13:00|7449.6|7434.6|7453.4|7438.4|7455.1|7440.1|7449.6|7434.6|51
1727115190000|2024-09-23 18:13:10|7453.6|7438.6|7450.9|7435.9|7453.9|7438.9|7450.9|7435.9|22
1727115200000|2024-09-23 18:13:20|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|26
1727115210000|2024-09-23 18:13:30|||||||||15
1727115220000|2024-09-23 18:13:40|7450.5|7435.5|7450.2|7435.2|7451.4|7436.4|7449.7|7434.7|56
1727115230000|2024-09-23 18:13:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.7|7434.7|63
1727115240000|2024-09-23 18:14:00|7451.4|7436.4|7460.6|7445.6|7460.6|7445.6|7451.4|7436.4|76
1727115250000|2024-09-23 18:14:10|7460.8|7445.8|7460|7445|7461.1|7446.1|7459.1|7444.1|56
1727115260000|2024-09-23 18:14:20|7459.9|7444.9|7462.1|7447.1|7462.2|7447.2|7459.9|7444.9|60
1727115270000|2024-09-23 18:14:30|7461.6|7446.6|7462.6|7447.6|7462.6|7447.6|7460.9|7445.9|57
1727115280000|2024-09-23 18:14:40|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7460.2|7445.2|97
1727115290000|2024-09-23 18:14:50|7462.1|7447.1|7459.4|7444.4|7462.2|7447.2|7459.4|7444.4|151
1727115300000|2024-09-23 18:15:00|7454.2|7439.2|7454.9|7439.9|7454.9|7439.9|7453.4|7438.4|23
1727115310000|2024-09-23 18:15:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|9
1727115320000|2024-09-23 18:15:20|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|6
1727115330000|2024-09-23 18:15:30|7454.5|7439.5|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1727115340000|2024-09-23 18:15:40|7454.2|7439.2|7452.5|7437.5|7454.2|7439.2|7452.5|7437.5|11
1727115350000|2024-09-23 18:15:50|7452.7|7437.7|7451.3|7436.3|7452.7|7437.7|7451.3|7436.3|8
1727115360000|2024-09-23 18:16:00|7451.1|7436.1|7451.7|7436.7|7451.7|7436.7|7451.1|7436.1|19
1727115370000|2024-09-23 18:16:10|7452.6|7437.6|7453.8|7438.8|7453.8|7438.8|7452.6|7437.6|4
1727115380000|2024-09-23 18:16:20|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|1
1727115390000|2024-09-23 18:16:30|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|2
1727115400000|2024-09-23 18:16:40|7453.5|7438.5|7454|7439|7454|7439|7453.5|7438.5|3
1727115410000|2024-09-23 18:16:50|7453.2|7438.2|7455.2|7440.2|7455.7|7440.7|7453.2|7438.2|7
1727115420000|2024-09-23 18:17:00|7454.2|7439.2|7454.9|7439.9|7455|7440|7453.5|7438.5|3
1727115430000|2024-09-23 18:17:10|7455|7440|7455.2|7440.2|7455.7|7440.7|7454.7|7439.7|5
1727115440000|2024-09-23 18:17:20|7455|7440|7454.2|7439.2|7455.7|7440.7|7454|7439|5
1727115450000|2024-09-23 18:17:30|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7452.8|7437.8|4
1727115460000|2024-09-23 18:17:40|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|3
1727115470000|2024-09-23 18:17:50|7452.2|7437.2|7452|7437|7452.2|7437.2|7452|7437|2
1727115480000|2024-09-23 18:18:00|||||||||1
1727115490000|2024-09-23 18:18:10|7452.3|7437.3|7452.8|7437.8|7452.8|7437.8|7452|7437|2
1727115500000|2024-09-23 18:18:20|||||||||5
1727115510000|2024-09-23 18:18:30|7453.8|7438.8|7454|7439|7455|7440|7453.8|7438.8|5
1727115520000|2024-09-23 18:18:40|7454.2|7439.2|7456.7|7441.7|7456.9|7441.9|7453.7|7438.7|6
1727115530000|2024-09-23 18:18:50|7456.4|7441.4|7457|7442|7457|7442|7456.4|7441.4|5
1727115540000|2024-09-23 18:19:00|7457.2|7442.2|7454|7439|7457.2|7442.2|7452.5|7437.5|16
1727115550000|2024-09-23 18:19:10|7453|7438|7454.5|7439.5|7455|7440|7453|7438|51
1727115560000|2024-09-23 18:19:20|7455|7440|7453.9|7438.9|7455|7440|7453.9|7438.9|5
1727115570000|2024-09-23 18:19:30|7454.2|7439.2|7451.5|7436.5|7454.7|7439.7|7451|7436|50
1727115580000|2024-09-23 18:19:40|7451.2|7436.2|7453.2|7438.2|7453.2|7438.2|7451.2|7436.2|4
1727115590000|2024-09-23 18:19:50|7453.7|7438.7|7451.5|7436.5|7454.5|7439.5|7449.7|7434.7|8
1727139600000|2024-09-24 01:00:00|7443.6|7428.6|7440.1|7425.1|7443.6|7428.6|7438.6|7423.6|16
1727139610000|2024-09-24 01:00:10|7439.1|7424.1|7439.6|7424.6|7439.6|7424.6|7439.1|7424.1|13
1727139620000|2024-09-24 01:00:20|7441.8|7426.8|7443.6|7428.6|7443.6|7428.6|7441.8|7426.8|9
1727139650000|2024-09-24 01:00:50|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1727139660000|2024-09-24 01:01:00|7442.3|7427.3|7444.1|7429.1|7444.1|7429.1|7438.6|7423.6|4
1727139670000|2024-09-24 01:01:10|7444.2|7429.2|7444.7|7429.7|7444.7|7429.7|7444.2|7429.2|0
1727139680000|2024-09-24 01:01:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|0
1727139690000|2024-09-24 01:01:30|7444.7|7429.7|7445|7430|7445|7430|7444.2|7429.2|1
1727139700000|2024-09-24 01:01:40|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|0
1727139720000|2024-09-24 01:02:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|5
1727139760000|2024-09-24 01:02:40|7445.2|7430.2|7445.5|7430.5|7445.5|7430.5|7445.2|7430.2|1
1727139770000|2024-09-24 01:02:50|7445.8|7430.8|7444.5|7429.5|7445.8|7430.8|7444.5|7429.5|5
1727139780000|2024-09-24 01:03:00|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444|7429|3
1727139800000|2024-09-24 01:03:20|7441.5|7426.5|7440.5|7425.5|7441.5|7426.5|7440.5|7425.5|33
1727139810000|2024-09-24 01:03:30|7440|7425|7440|7425|7440|7425|7440|7425|0
1727139840000|2024-09-24 01:04:00|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|4
1727139870000|2024-09-24 01:04:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|0
1727139880000|2024-09-24 01:04:40|7441.2|7426.2|7441.8|7426.8|7441.8|7426.8|7441.2|7426.2|0
1727139940000|2024-09-24 01:05:40|7442|7427|7442|7427|7442|7427|7442|7427|0
1727139950000|2024-09-24 01:05:50|7441|7426|7441|7426|7441|7426|7441|7426|1
1727139960000|2024-09-24 01:06:00|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|0
1727139970000|2024-09-24 01:06:10|7441|7426|7440.3|7425.3|7441|7426|7439.7|7424.7|9
1727139980000|2024-09-24 01:06:20|7441|7426|7444.2|7429.2|7444.2|7429.2|7441|7426|8
1727140010000|2024-09-24 01:06:50|7444|7429|7442.8|7427.8|7444|7429|7442.5|7427.5|1
1727140020000|2024-09-24 01:07:00|7443.5|7428.5|7443.1|7428.1|7443.5|7428.5|7442.5|7427.5|0
1727140030000|2024-09-24 01:07:10|7442.5|7427.5|7445|7430|7445|7430|7442.5|7427.5|2
1727140050000|2024-09-24 01:07:30|7445.3|7430.3|7446.7|7431.7|7446.7|7431.7|7445.3|7430.3|2
1727140060000|2024-09-24 01:07:40|7447|7432|7447|7432|7447|7432|7447|7432|0
1727140090000|2024-09-24 01:08:10|7445.7|7430.7|7445|7430|7445.7|7430.7|7445|7430|1
1727140120000|2024-09-24 01:08:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1727140140000|2024-09-24 01:09:00|7444|7429|7444|7429|7444|7429|7444|7429|0
1727140150000|2024-09-24 01:09:10|||||||||1
1727140200000|2024-09-24 01:10:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|0
1727140230000|2024-09-24 01:10:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|0
1727140260000|2024-09-24 01:11:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|2
1727140270000|2024-09-24 01:11:10|7446.1|7431.1|7446.5|7431.5|7446.5|7431.5|7446.1|7431.1|1
1727140290000|2024-09-24 01:11:30|7447.8|7432.8|7449.3|7434.3|7449.3|7434.3|7447.8|7432.8|1
1727140320000|2024-09-24 01:12:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1727140330000|2024-09-24 01:12:10|7450.7|7435.7|7450.7|7435.7|7452.2|7437.2|7450.7|7435.7|2
1727140360000|2024-09-24 01:12:40|7451.3|7436.3|7451.7|7436.7|7451.7|7436.7|7450.7|7435.7|3
1727140370000|2024-09-24 01:12:50|7451|7436|7452|7437|7452|7437|7451|7436|3
1727140390000|2024-09-24 01:13:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.2|7437.2|1
1727140410000|2024-09-24 01:13:30|7453.7|7438.7|7452.5|7437.5|7453.7|7438.7|7452.5|7437.5|2
1727140440000|2024-09-24 01:14:00|7452.3|7437.3|7451.8|7436.8|7452.3|7437.3|7451.5|7436.5|0
1727140450000|2024-09-24 01:14:10|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|0
1727140460000|2024-09-24 01:14:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727140470000|2024-09-24 01:14:30|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|0
1727140500000|2024-09-24 01:15:00|7451.7|7436.7|7451|7436|7453.2|7438.2|7451|7436|1
1727140570000|2024-09-24 01:16:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727140610000|2024-09-24 01:16:50|7453|7438|7451.2|7436.2|7453|7438|7451.2|7436.2|2
1727140620000|2024-09-24 01:17:00|7451.4|7436.4|7451.7|7436.7|7451.7|7436.7|7451.4|7436.4|0
1727140630000|2024-09-24 01:17:10|7452|7437|7452|7437|7452|7437|7452|7437|0
1727140640000|2024-09-24 01:17:20|||||||||1
1727140670000|2024-09-24 01:17:50|7452.2|7437.2|7453.2|7438.2|7453.2|7438.2|7452|7437|0
1727140710000|2024-09-24 01:18:30|7452.9|7437.9|7453.9|7438.9|7453.9|7438.9|7452.9|7437.9|1
1727140720000|2024-09-24 01:18:40|7453.7|7438.7|7453.4|7438.4|7453.7|7438.7|7453.4|7438.4|1
1727140730000|2024-09-24 01:18:50|7454|7439|7455.5|7440.5|7455.5|7440.5|7454|7439|1
1727140740000|2024-09-24 01:19:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|0
1727140850000|2024-09-24 01:20:50|||||||||1
1727140860000|2024-09-24 01:21:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1727140870000|2024-09-24 01:21:10|7454.9|7439.9|7454.4|7439.4|7454.9|7439.9|7454.4|7439.4|0
1727140900000|2024-09-24 01:21:40|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|0
1727140930000|2024-09-24 01:22:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1727141000000|2024-09-24 01:23:20|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|0
1727141050000|2024-09-24 01:24:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1727141080000|2024-09-24 01:24:40|7453.7|7438.7|7450.7|7435.7|7453.7|7438.7|7450.7|7435.7|4
1727141100000|2024-09-24 01:25:00|7452.5|7437.5|7454.7|7439.7|7454.7|7439.7|7452.5|7437.5|2
1727141110000|2024-09-24 01:25:10|7457.2|7442.2|7455.2|7440.2|7457.2|7442.2|7455.2|7440.2|8
1727141170000|2024-09-24 01:26:10|7454|7439|7454|7439|7454|7439|7454|7439|0
1727141180000|2024-09-24 01:26:20|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727141190000|2024-09-24 01:26:30|7452.2|7437.2|7453.2|7438.2|7453.2|7438.2|7452.2|7437.2|1
1727141220000|2024-09-24 01:27:00|7453.7|7438.7|7455.2|7440.2|7455.2|7440.2|7453.7|7438.7|0
1727141250000|2024-09-24 01:27:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1727141280000|2024-09-24 01:28:00|7455.2|7440.2|7455.2|7440.2|7455.7|7440.7|7455.2|7440.2|0
1727141290000|2024-09-24 01:28:10|7455.4|7440.4|7455.2|7440.2|7455.7|7440.7|7455.2|7440.2|0
1727141370000|2024-09-24 01:29:30|||||||||1
1727141430000|2024-09-24 01:30:30|7453.2|7438.2|7454.2|7439.2|7454.2|7439.2|7452.8|7437.8|2
1727141580000|2024-09-24 01:33:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|2
1727141590000|2024-09-24 01:33:10|7452|7437|7452|7437|7452|7437|7452|7437|0
1727141780000|2024-09-24 01:36:20|7449|7434|7451|7436|7451.2|7436.2|7448.3|7433.3|1
1727141790000|2024-09-24 01:36:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|0
1727141940000|2024-09-24 01:39:00|7450.3|7435.3|7450|7435|7450.3|7435.3|7450|7435|0
1727142000000|2024-09-24 01:40:00|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|0
1727142050000|2024-09-24 01:40:50|7450|7435|7450|7435|7450|7435|7450|7435|0
1727142060000|2024-09-24 01:41:00|7449.8|7434.8|7449.5|7434.5|7449.8|7434.8|7449.5|7434.5|0
1727142080000|2024-09-24 01:41:20|7450|7435|7450|7435|7450|7435|7450|7435|0
1727142130000|2024-09-24 01:42:10|7449|7434|7449|7434|7449|7434|7449|7434|0
1727142140000|2024-09-24 01:42:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|0
1727142160000|2024-09-24 01:42:40|7448.8|7433.8|7450.8|7435.8|7450.8|7435.8|7448.8|7433.8|3
1727142240000|2024-09-24 01:44:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727142250000|2024-09-24 01:44:10|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.5|7436.5|0
1727142300000|2024-09-24 01:45:00|7452.7|7437.7|7453|7438|7453|7438|7452.2|7437.2|3
1727142310000|2024-09-24 01:45:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1727142330000|2024-09-24 01:45:30|7454.2|7439.2|7455.7|7440.7|7455.7|7440.7|7454.2|7439.2|1
1727142350000|2024-09-24 01:45:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1727142430000|2024-09-24 01:47:10|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|4
1727142440000|2024-09-24 01:47:20|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7455.7|7440.7|0
1727142450000|2024-09-24 01:47:30|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727142490000|2024-09-24 01:48:10|7455.1|7440.1|7450.3|7435.3|7455.1|7440.1|7450.3|7435.3|1
1727142540000|2024-09-24 01:49:00|7451.2|7436.2|7453.2|7438.2|7453.2|7438.2|7451.2|7436.2|2
1727142550000|2024-09-24 01:49:10|7453|7438|7453.2|7438.2|7453.2|7438.2|7452.5|7437.5|0
1727142560000|2024-09-24 01:49:20|||||||||3
1727142600000|2024-09-24 01:50:00|7453|7438|7453|7438|7453|7438|7453|7438|0
1727142610000|2024-09-24 01:50:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727142650000|2024-09-24 01:50:50|7454.2|7439.2|7454.7|7439.7|7454.7|7439.7|7454.2|7439.2|0
1727142680000|2024-09-24 01:51:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1727142730000|2024-09-24 01:52:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1727142790000|2024-09-24 01:53:10|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1727142840000|2024-09-24 01:54:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|0
1727142850000|2024-09-24 01:54:10|7453.5|7438.5|7455.2|7440.2|7455.2|7440.2|7453.5|7438.5|1
1727142860000|2024-09-24 01:54:20|||||||||1
1727142870000|2024-09-24 01:54:30|7455|7440|7454.7|7439.7|7455|7440|7454.7|7439.7|0
1727143220000|2024-09-24 02:00:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1727143250000|2024-09-24 02:00:50|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.9|7438.9|0
1727143300000|2024-09-24 02:01:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727143570000|2024-09-24 02:06:10|7454.1|7439.1|7454.2|7439.2|7454.7|7439.7|7454.1|7439.1|1
1727143580000|2024-09-24 02:06:20|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|0
1727143590000|2024-09-24 02:06:30|7455.7|7440.7|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|0
1727143630000|2024-09-24 02:07:10|7456.5|7441.5|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|1
1727143650000|2024-09-24 02:07:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727143680000|2024-09-24 02:08:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1727143710000|2024-09-24 02:08:30|7456.7|7441.7|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|0
1727143720000|2024-09-24 02:08:40|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|1
1727143730000|2024-09-24 02:08:50|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|0
1727143740000|2024-09-24 02:09:00|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|0
1727143810000|2024-09-24 02:10:10|7457.7|7442.7|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|0
1727143900000|2024-09-24 02:11:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|31
1727143920000|2024-09-24 02:12:00|7462.2|7447.2|7462.2|7447.2|7462.4|7447.4|7462.2|7447.2|0
1727143930000|2024-09-24 02:12:10|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|0
1727143970000|2024-09-24 02:12:50|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|0
1727143980000|2024-09-24 02:13:00|7463.8|7448.8|7464.9|7449.9|7464.9|7449.9|7463.8|7448.8|17
1727143990000|2024-09-24 02:13:10|7465.1|7450.1|7464.9|7449.9|7466.4|7451.4|7464.9|7449.9|1
1727144000000|2024-09-24 02:13:20|7465.4|7450.4|7465.2|7450.2|7465.4|7450.4|7464.9|7449.9|0
1727144010000|2024-09-24 02:13:30|7464.9|7449.9|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|0
1727144020000|2024-09-24 02:13:40|7466.2|7451.2|7466.8|7451.8|7466.8|7451.8|7466.2|7451.2|10
1727144030000|2024-09-24 02:13:50|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|0
1727144080000|2024-09-24 02:14:40|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|2
1727144090000|2024-09-24 02:14:50|7468|7453|7467.5|7452.5|7468|7453|7466.9|7451.9|4
1727144100000|2024-09-24 02:15:00|7469|7454|7467.5|7452.5|7469|7454|7467.5|7452.5|2
1727144130000|2024-09-24 02:15:30|7468|7453|7468|7453|7468|7453|7468|7453|0
1727144210000|2024-09-24 02:16:50|7469|7454|7468.5|7453.5|7469|7454|7468.5|7453.5|10
1727144240000|2024-09-24 02:17:20|7468.3|7453.3|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|0
1727144250000|2024-09-24 02:17:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727144290000|2024-09-24 02:18:10|7467.1|7452.1|7466.6|7451.6|7467.3|7452.3|7466.6|7451.6|0
1727144310000|2024-09-24 02:18:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|0
1727144340000|2024-09-24 02:19:00|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.4|7452.4|0
1727144750000|2024-09-24 02:25:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1727144950000|2024-09-24 02:29:10|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1727144960000|2024-09-24 02:29:20|7467.2|7452.2|7466.9|7451.9|7467.2|7452.2|7466.9|7451.9|0
1727145000000|2024-09-24 02:30:00|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|0
1727145030000|2024-09-24 02:30:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1727145040000|2024-09-24 02:30:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727145050000|2024-09-24 02:30:50|7466.7|7451.7|7465.7|7450.7|7466.7|7451.7|7465.7|7450.7|1
1727145150000|2024-09-24 02:32:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1727145160000|2024-09-24 02:32:40|7465.7|7450.7|7466.2|7451.2|7466.2|7451.2|7465.7|7450.7|0
1727145170000|2024-09-24 02:32:50|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|0
1727145180000|2024-09-24 02:33:00|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|2
1727145190000|2024-09-24 02:33:10|7467.9|7452.9|7466.9|7451.9|7467.9|7452.9|7466.9|7451.9|1
1727145200000|2024-09-24 02:33:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|2
1727145230000|2024-09-24 02:33:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1727145240000|2024-09-24 02:34:00|7467.6|7452.6|7467.4|7452.4|7467.9|7452.9|7467.4|7452.4|1
1727145250000|2024-09-24 02:34:10|7467|7452|7464.7|7449.7|7467|7452|7464.7|7449.7|0
1727145260000|2024-09-24 02:34:20|7465.7|7450.7|7464.7|7449.7|7465.7|7450.7|7464.7|7449.7|0
1727145290000|2024-09-24 02:34:50|7463.9|7448.9|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|1
1727145300000|2024-09-24 02:35:00|7464|7449|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|0
1727145310000|2024-09-24 02:35:10|7464|7449|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|0
1727145330000|2024-09-24 02:35:30|7463.9|7448.9|7463.5|7448.5|7463.9|7448.9|7463.5|7448.5|0
1727145340000|2024-09-24 02:35:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727145390000|2024-09-24 02:36:30|7463.7|7448.7|7464.2|7449.2|7464.2|7449.2|7463.7|7448.7|0
1727145400000|2024-09-24 02:36:40|7463.2|7448.2|7461.7|7446.7|7463.2|7448.2|7461.7|7446.7|0
1727145490000|2024-09-24 02:38:10|7461.9|7446.9|7461.2|7446.2|7461.9|7446.9|7461.2|7446.2|0
1727145500000|2024-09-24 02:38:20|7462.2|7447.2|7463.7|7448.7|7463.7|7448.7|7462.2|7447.2|0
1727145520000|2024-09-24 02:38:40|7462.7|7447.7|7462.7|7447.7|7463.7|7448.7|7462.7|7447.7|0
1727145540000|2024-09-24 02:39:00|7463.1|7448.1|7463.7|7448.7|7463.7|7448.7|7463.1|7448.1|0
1727145560000|2024-09-24 02:39:20|7463.5|7448.5|7463.2|7448.2|7463.5|7448.5|7463.2|7448.2|0
1727145580000|2024-09-24 02:39:40|7462.7|7447.7|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|0
1727145610000|2024-09-24 02:40:10|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|0
1727145760000|2024-09-24 02:42:40|7461|7446|7457.2|7442.2|7461|7446|7457.2|7442.2|1
1727145770000|2024-09-24 02:42:50|7453.4|7438.4|7456|7441|7456.5|7441.5|7453.4|7438.4|6
1727145780000|2024-09-24 02:43:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|0
1727145790000|2024-09-24 02:43:10|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|2
1727145810000|2024-09-24 02:43:30|7457.5|7442.5|7457.4|7442.4|7457.5|7442.5|7457.4|7442.4|2
1727145820000|2024-09-24 02:43:40|7458.1|7443.1|7459.7|7444.7|7459.7|7444.7|7458.1|7443.1|0
1727145830000|2024-09-24 02:43:50|7459.2|7444.2|7458.2|7443.2|7459.2|7444.2|7458.2|7443.2|0
1727145840000|2024-09-24 02:44:00|7459.7|7444.7|7460|7445|7460.2|7445.2|7459.7|7444.7|0
1727145850000|2024-09-24 02:44:10|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1727145910000|2024-09-24 02:45:10|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|0
1727145920000|2024-09-24 02:45:20|7460.2|7445.2|7460.5|7445.5|7461|7446|7460.2|7445.2|0
1727145930000|2024-09-24 02:45:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1727145950000|2024-09-24 02:45:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|1
1727145960000|2024-09-24 02:46:00|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|0
1727145970000|2024-09-24 02:46:10|7460.9|7445.9|7460.4|7445.4|7461.4|7446.4|7460.4|7445.4|1
1727145980000|2024-09-24 02:46:20|7460.9|7445.9|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|1
1727146020000|2024-09-24 02:47:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1727146030000|2024-09-24 02:47:10|7462.4|7447.4|7464.9|7449.9|7464.9|7449.9|7462.4|7447.4|1
1727146050000|2024-09-24 02:47:30|7464.7|7449.7|7466.1|7451.1|7466.6|7451.6|7464.4|7449.4|0
1727146060000|2024-09-24 02:47:40|7466.3|7451.3|7467|7452|7467|7452|7466.1|7451.1|0
1727146080000|2024-09-24 02:48:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|0
1727146090000|2024-09-24 02:48:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1727146130000|2024-09-24 02:48:50|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|1
1727146210000|2024-09-24 02:50:10|7469|7454|7469|7454|7469|7454|7469|7454|1
1727146250000|2024-09-24 02:50:50|7468.6|7453.6|7467.6|7452.6|7468.6|7453.6|7467.6|7452.6|0
1727146260000|2024-09-24 02:51:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7467.8|7452.8|0
1727146350000|2024-09-24 02:52:30|7469|7454|7469.5|7454.5|7469.5|7454.5|7468.6|7453.6|0
1727146360000|2024-09-24 02:52:40|7468.3|7453.3|7469|7454|7469|7454|7468.3|7453.3|0
1727146370000|2024-09-24 02:52:50|7468.6|7453.6|7470|7455|7470|7455|7468.4|7453.4|7
1727146380000|2024-09-24 02:53:00|7469.8|7454.8|7469.9|7454.9|7470.1|7455.1|7469.3|7454.3|9
1727146390000|2024-09-24 02:53:10|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|20
1727146500000|2024-09-24 02:55:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727146520000|2024-09-24 02:55:20|7470.1|7455.1|7470.5|7455.5|7470.7|7455.7|7470.1|7455.1|3
1727146560000|2024-09-24 02:56:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1727146580000|2024-09-24 02:56:20|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727146590000|2024-09-24 02:56:30|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727146620000|2024-09-24 02:57:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727146630000|2024-09-24 02:57:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|12
1727146640000|2024-09-24 02:57:20|||||||||2
1727146650000|2024-09-24 02:57:30|7477.7|7462.7|7478.9|7463.9|7479|7464|7477.7|7462.7|2
1727146660000|2024-09-24 02:57:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727146680000|2024-09-24 02:58:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1727146730000|2024-09-24 02:58:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|4
1727146780000|2024-09-24 02:59:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1727146790000|2024-09-24 02:59:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|2
1727146800000|2024-09-24 03:00:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727146810000|2024-09-24 03:00:10|7475.5|7460.5|7476.6|7461.6|7476.6|7461.6|7475.5|7460.5|0
1727146820000|2024-09-24 03:00:20|7476.4|7461.4|7478.6|7463.6|7478.6|7463.6|7474.7|7459.7|6
1727146850000|2024-09-24 03:00:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727146870000|2024-09-24 03:01:10|7478|7463|7478|7463|7478|7463|7478|7463|0
1727146910000|2024-09-24 03:01:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|1
1727146920000|2024-09-24 03:02:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727146940000|2024-09-24 03:02:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|1
1727146950000|2024-09-24 03:02:30|7479.3|7464.3|7480.3|7465.3|7480.3|7465.3|7479.3|7464.3|0
1727146980000|2024-09-24 03:03:00|7479.8|7464.8|7479.1|7464.1|7480.3|7465.3|7479.1|7464.1|1
1727147020000|2024-09-24 03:03:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727147030000|2024-09-24 03:03:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727147060000|2024-09-24 03:04:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|2
1727147070000|2024-09-24 03:04:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727147140000|2024-09-24 03:05:40|7480.9|7465.9|7480.9|7465.9|7481.3|7466.3|7480.9|7465.9|3
1727147160000|2024-09-24 03:06:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|0
1727147170000|2024-09-24 03:06:10|7480.8|7465.8|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|0
1727147210000|2024-09-24 03:06:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727147260000|2024-09-24 03:07:40|7480.6|7465.6|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|0
1727147350000|2024-09-24 03:09:10|7481.3|7466.3|7480.6|7465.6|7481.3|7466.3|7480.6|7465.6|3
1727147380000|2024-09-24 03:09:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727147410000|2024-09-24 03:10:10|7480.6|7465.6|7480.8|7465.8|7480.8|7465.8|7480.6|7465.6|0
1727147420000|2024-09-24 03:10:20|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|3
1727147430000|2024-09-24 03:10:30|7483.6|7468.6|7482.7|7467.7|7483.6|7468.6|7482.7|7467.7|6
1727147440000|2024-09-24 03:10:40|7482.1|7467.1|7481.6|7466.6|7482.1|7467.1|7481.4|7466.4|0
1727147450000|2024-09-24 03:10:50|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727147460000|2024-09-24 03:11:00|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|0
1727147480000|2024-09-24 03:11:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727147490000|2024-09-24 03:11:30|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727147510000|2024-09-24 03:11:50|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727147550000|2024-09-24 03:12:30|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727147660000|2024-09-24 03:14:20|7481.9|7466.9|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|0
1727147670000|2024-09-24 03:14:30|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727147700000|2024-09-24 03:15:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727147760000|2024-09-24 03:16:00|7484.3|7469.3|7484.4|7469.4|7484.4|7469.4|7484.3|7469.3|0
1727147770000|2024-09-24 03:16:10|7485.3|7470.3|7485.8|7470.8|7485.8|7470.8|7485.3|7470.3|0
1727147780000|2024-09-24 03:16:20|7485.6|7470.6|7485.3|7470.3|7485.6|7470.6|7485.3|7470.3|0
1727147790000|2024-09-24 03:16:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1727147820000|2024-09-24 03:17:00|7485.8|7470.8|7485.7|7470.7|7486.4|7471.4|7485.6|7470.6|2
1727147920000|2024-09-24 03:18:40|7485.5|7470.5|7485.5|7470.5|7485.7|7470.7|7485.5|7470.5|0
1727147940000|2024-09-24 03:19:00|7485.6|7470.6|7485.3|7470.3|7485.6|7470.6|7485.1|7470.1|2
1727147950000|2024-09-24 03:19:10|7485.6|7470.6|7488|7473|7488.5|7473.5|7485.6|7470.6|4
1727147960000|2024-09-24 03:19:20|7487.8|7472.8|7486.4|7471.4|7487.8|7472.8|7486.4|7471.4|0
1727147970000|2024-09-24 03:19:30|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|2
1727148010000|2024-09-24 03:20:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727148030000|2024-09-24 03:20:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727148050000|2024-09-24 03:20:50|7487.4|7472.4|7486.9|7471.9|7487.4|7472.4|7486.9|7471.9|2
1727148060000|2024-09-24 03:21:00|7487.1|7472.1|7487.4|7472.4|7487.4|7472.4|7486.9|7471.9|0
1727148100000|2024-09-24 03:21:40|7487.6|7472.6|7487.9|7472.9|7487.9|7472.9|7487.6|7472.6|0
1727148150000|2024-09-24 03:22:30|7488.4|7473.4|7487.7|7472.7|7488.7|7473.7|7487.7|7472.7|1
1727148160000|2024-09-24 03:22:40|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727148170000|2024-09-24 03:22:50|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727148180000|2024-09-24 03:23:00|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727148190000|2024-09-24 03:23:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727148220000|2024-09-24 03:23:40|7487|7472|7487|7472|7487|7472|7487|7472|0
1727148230000|2024-09-24 03:23:50|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|2
1727148240000|2024-09-24 03:24:00|7488.8|7473.8|7489|7474|7489|7474|7488.8|7473.8|10
1727148250000|2024-09-24 03:24:10|7490.2|7475.2|7489|7474|7490.2|7475.2|7489|7474|11
1727148260000|2024-09-24 03:24:20|7489.2|7474.2|7489|7474|7489.2|7474.2|7489|7474|1
1727148300000|2024-09-24 03:25:00|7490|7475|7490.2|7475.2|7490.2|7475.2|7490|7475|0
1727148340000|2024-09-24 03:25:40|7488|7473|7488|7473|7488|7473|7488|7473|1
1727148460000|2024-09-24 03:27:40|||||||||5
1727148520000|2024-09-24 03:28:40|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1727148630000|2024-09-24 03:30:30|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727148650000|2024-09-24 03:30:50|7487|7472|7487|7472|7487|7472|7487|7472|0
1727148670000|2024-09-24 03:31:10|7488.7|7473.7|7488.5|7473.5|7488.7|7473.7|7488.5|7473.5|2
1727148680000|2024-09-24 03:31:20|7488.4|7473.4|7487.7|7472.7|7488.7|7473.7|7487.7|7472.7|0
1727148710000|2024-09-24 03:31:50|7487.2|7472.2|7486.2|7471.2|7487.2|7472.2|7486.2|7471.2|0
1727148730000|2024-09-24 03:32:10|7487.5|7472.5|7487|7472|7487.5|7472.5|7487|7472|0
1727148760000|2024-09-24 03:32:40|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727148850000|2024-09-24 03:34:10|7486.5|7471.5|7487.2|7472.2|7487.2|7472.2|7486.5|7471.5|0
1727148860000|2024-09-24 03:34:20|7487|7472|7486.5|7471.5|7487|7472|7486.5|7471.5|1
1727148870000|2024-09-24 03:34:30|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727148930000|2024-09-24 03:35:30|7486.9|7471.9|7486.7|7471.7|7486.9|7471.9|7486.7|7471.7|0
1727148960000|2024-09-24 03:36:00|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727149040000|2024-09-24 03:37:20|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|2
1727149060000|2024-09-24 03:37:40|7489|7474|7490.2|7475.2|7490.2|7475.2|7489|7474|9
1727149160000|2024-09-24 03:39:20|7489.6|7474.6|7488.5|7473.5|7489.6|7474.6|7488.5|7473.5|1
1727149190000|2024-09-24 03:39:50|7488.3|7473.3|7488.7|7473.7|7488.7|7473.7|7488.3|7473.3|0
1727149200000|2024-09-24 03:40:00|7489|7474|7488.7|7473.7|7489|7474|7488.7|7473.7|0
1727149210000|2024-09-24 03:40:10|7488|7473|7488|7473|7488|7473|7488|7473|0
1727149260000|2024-09-24 03:41:00|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727149340000|2024-09-24 03:42:20|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727149420000|2024-09-24 03:43:40|7489|7474|7488.7|7473.7|7489|7474|7488.7|7473.7|0
1727149440000|2024-09-24 03:44:00|7489.3|7474.3|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|3
1727149480000|2024-09-24 03:44:40|7488.5|7473.5|7489|7474|7489|7474|7488.5|7473.5|0
1727149520000|2024-09-24 03:45:20|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1727149560000|2024-09-24 03:46:00|7488.2|7473.2|7488.4|7473.4|7488.4|7473.4|7488.2|7473.2|0
1727149570000|2024-09-24 03:46:10|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727149660000|2024-09-24 03:47:40|7488|7473|7487.5|7472.5|7488|7473|7487.5|7472.5|1
1727149680000|2024-09-24 03:48:00|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727149710000|2024-09-24 03:48:30|7487|7472|7487|7472|7487.2|7472.2|7487|7472|0
1727149850000|2024-09-24 03:50:50|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|2
1727149870000|2024-09-24 03:51:10|7488.9|7473.9|7488.7|7473.7|7489.2|7474.2|7488.7|7473.7|0
1727149880000|2024-09-24 03:51:20|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727149890000|2024-09-24 03:51:30|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727149900000|2024-09-24 03:51:40|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727150040000|2024-09-24 03:54:00|7487.4|7472.4|7488.2|7473.2|7488.2|7473.2|7487.4|7472.4|0
1727150220000|2024-09-24 03:57:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|0
1727150270000|2024-09-24 03:57:50|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1727150360000|2024-09-24 03:59:20|7490.2|7475.2|7490.7|7475.7|7490.7|7475.7|7490.2|7475.2|1
1727150370000|2024-09-24 03:59:30|7490.4|7475.4|7488.5|7473.5|7490.4|7475.4|7488.5|7473.5|3
1727150390000|2024-09-24 03:59:50|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|1
1727150430000|2024-09-24 04:00:30|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|1
1727150480000|2024-09-24 04:01:20|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|0
1727150490000|2024-09-24 04:01:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727150500000|2024-09-24 04:01:40|7487.7|7472.7|7488.1|7473.1|7488.1|7473.1|7487.7|7472.7|0
1727150630000|2024-09-24 04:03:50|7487.9|7472.9|7487.6|7472.6|7487.9|7472.9|7487.6|7472.6|0
1727151350000|2024-09-24 04:15:50|7487.8|7472.8|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|0
1727151420000|2024-09-24 04:17:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|0
1727151750000|2024-09-24 04:22:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727151800000|2024-09-24 04:23:20|7488.8|7473.8|7488.6|7473.6|7488.8|7473.8|7488.6|7473.6|2
1727151870000|2024-09-24 04:24:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|2
1727151910000|2024-09-24 04:25:10|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|0
1727152070000|2024-09-24 04:27:50|7487.9|7472.9|7487.3|7472.3|7487.9|7472.9|7487.3|7472.3|1
1727152280000|2024-09-24 04:31:20|7487.6|7472.6|7488.3|7473.3|7488.3|7473.3|7487.6|7472.6|0
1727152290000|2024-09-24 04:31:30|7488.5|7473.5|7488.8|7473.8|7488.8|7473.8|7488.5|7473.5|0
1727152310000|2024-09-24 04:31:50|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7489.8|7474.8|4
1727152320000|2024-09-24 04:32:00|||||||||2
1727152330000|2024-09-24 04:32:10|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|2
1727152350000|2024-09-24 04:32:30|||||||||1
1727152370000|2024-09-24 04:32:50|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|3
1727152380000|2024-09-24 04:33:00|7492|7477|7494|7479|7494|7479|7492|7477|15
1727152390000|2024-09-24 04:33:10|7494.3|7479.3|7495|7480|7495.5|7480.5|7494.3|7479.3|1
1727152400000|2024-09-24 04:33:20|7494.8|7479.8|7494.5|7479.5|7494.8|7479.8|7494.5|7479.5|0
1727152420000|2024-09-24 04:33:40|7495|7480|7494.5|7479.5|7495|7480|7494.5|7479.5|2
1727152430000|2024-09-24 04:33:50|7495|7480|7495.1|7480.1|7495.1|7480.1|7495|7480|6
1727152440000|2024-09-24 04:34:00|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727152500000|2024-09-24 04:35:00|7494.5|7479.5|7495.5|7480.5|7495.5|7480.5|7494.5|7479.5|1
1727152550000|2024-09-24 04:35:50|7495.3|7480.3|7495.5|7480.5|7495.5|7480.5|7495|7480|0
1727152630000|2024-09-24 04:37:10|7495.3|7480.3|7494.5|7479.5|7495.3|7480.3|7494.5|7479.5|1
1727152680000|2024-09-24 04:38:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.3|7478.3|0
1727152690000|2024-09-24 04:38:10|7493|7478|7493|7478|7493|7478|7493|7478|0
1727152780000|2024-09-24 04:39:40|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727152800000|2024-09-24 04:40:00|7493|7478|7493|7478|7493|7478|7493|7478|0
1727152890000|2024-09-24 04:41:30|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|1
1727152980000|2024-09-24 04:43:00|7490.8|7475.8|7489.8|7474.8|7490.8|7475.8|7488.5|7473.5|5
1727152990000|2024-09-24 04:43:10|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|0
1727153010000|2024-09-24 04:43:30|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727153210000|2024-09-24 04:46:50|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|5
1727153220000|2024-09-24 04:47:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1727153350000|2024-09-24 04:49:10|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|0
1727153380000|2024-09-24 04:49:40|7491.5|7476.5|7492.5|7477.5|7492.5|7477.5|7491.5|7476.5|0
1727153480000|2024-09-24 04:51:20|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|0
1727153500000|2024-09-24 04:51:40|7491.3|7476.3|7491|7476|7491.3|7476.3|7491|7476|0
1727153580000|2024-09-24 04:53:00|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727153590000|2024-09-24 04:53:10|7491.7|7476.7|7492|7477|7492.5|7477.5|7491.5|7476.5|0
1727153690000|2024-09-24 04:54:50|7492.3|7477.3|7493.5|7478.5|7493.5|7478.5|7492.3|7477.3|0
1727153950000|2024-09-24 04:59:10|7491.9|7476.9|7491|7476|7491.9|7476.9|7491|7476|1
1727154050000|2024-09-24 05:00:50|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727154060000|2024-09-24 05:01:00|7491.1|7476.1|7491.7|7476.7|7491.7|7476.7|7491.1|7476.1|2
1727154070000|2024-09-24 05:01:10|7491.8|7476.8|7491.5|7476.5|7491.8|7476.8|7491.5|7476.5|0
1727154130000|2024-09-24 05:02:10|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727154150000|2024-09-24 05:02:30|7492|7477|7492.7|7477.7|7492.7|7477.7|7492|7477|0
1727154160000|2024-09-24 05:02:40|7493|7478|7493.2|7478.2|7493.2|7478.2|7493|7478|1
1727154190000|2024-09-24 05:03:10|7494.1|7479.1|7494.7|7479.7|7494.7|7479.7|7494.1|7479.1|3
1727154200000|2024-09-24 05:03:20|7495|7480|7495.7|7480.7|7495.7|7480.7|7495|7480|0
1727154210000|2024-09-24 05:03:30|7496|7481|7496.2|7481.2|7496.2|7481.2|7496|7481|3
1727154240000|2024-09-24 05:04:00|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|10
1727154250000|2024-09-24 05:04:10|7496.7|7481.7|7496.9|7481.9|7496.9|7481.9|7496.7|7481.7|0
1727154270000|2024-09-24 05:04:30|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1727154290000|2024-09-24 05:04:50|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1727154350000|2024-09-24 05:05:50|7496.7|7481.7|7496.7|7481.7|7496.9|7481.9|7496.7|7481.7|0
1727154360000|2024-09-24 05:06:00|7496.9|7481.9|7496.7|7481.7|7496.9|7481.9|7496.7|7481.7|4
1727154410000|2024-09-24 05:06:50|7495.7|7480.7|7495.5|7480.5|7495.7|7480.7|7495.5|7480.5|1
1727154610000|2024-09-24 05:10:10|7495.2|7480.2|7493|7478|7495.2|7480.2|7493|7478|2
1727154620000|2024-09-24 05:10:20|7493.5|7478.5|7493.8|7478.8|7494|7479|7493.5|7478.5|0
1727154630000|2024-09-24 05:10:30|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|0
1727154640000|2024-09-24 05:10:40|7493|7478|7493|7478|7493|7478|7493|7478|0
1727154660000|2024-09-24 05:11:00|7493.6|7478.6|7495.9|7480.9|7495.9|7480.9|7493.6|7478.6|3
1727154670000|2024-09-24 05:11:10|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727154810000|2024-09-24 05:13:30|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727154820000|2024-09-24 05:13:40|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727154840000|2024-09-24 05:14:00|7495|7480|7495|7480|7495|7480|7495|7480|0
1727154870000|2024-09-24 05:14:30|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|4
1727154880000|2024-09-24 05:14:40|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727154930000|2024-09-24 05:15:30|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727155000000|2024-09-24 05:16:40|7495.4|7480.4|7494.2|7479.2|7495.4|7480.4|7494.2|7479.2|1
1727155010000|2024-09-24 05:16:50|7494.8|7479.8|7495.5|7480.5|7495.5|7480.5|7494.8|7479.8|2
1727155100000|2024-09-24 05:18:20|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7
1727155110000|2024-09-24 05:18:30|7494.5|7479.5|7494|7479|7494.5|7479.5|7494|7479|1
1727155130000|2024-09-24 05:18:50|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1727155290000|2024-09-24 05:21:30|7494.5|7479.5|7496|7481|7496|7481|7494.5|7479.5|0
1727155310000|2024-09-24 05:21:50|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727155360000|2024-09-24 05:22:40|7496|7481|7496|7481|7496|7481|7496|7481|0
1727155410000|2024-09-24 05:23:30|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727155510000|2024-09-24 05:25:10|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1727155620000|2024-09-24 05:27:00|7494|7479|7494.2|7479.2|7494.4|7479.4|7494|7479|1
1727155630000|2024-09-24 05:27:10|7494|7479|7494|7479|7494|7479|7494|7479|0
1727155650000|2024-09-24 05:27:30|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|0
1727155670000|2024-09-24 05:27:50|7492|7477|7492|7477|7492|7477|7492|7477|0
1727155800000|2024-09-24 05:30:00|7492.5|7477.5|7494.7|7479.7|7494.7|7479.7|7492.5|7477.5|1
1727155810000|2024-09-24 05:30:10|7495.2|7480.2|7496.4|7481.4|7496.4|7481.4|7495.2|7480.2|0
1727155850000|2024-09-24 05:30:50|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727155890000|2024-09-24 05:31:30|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727155900000|2024-09-24 05:31:40|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727155920000|2024-09-24 05:32:00|7495.3|7480.3|7495|7480|7495.3|7480.3|7495|7480|0
1727155950000|2024-09-24 05:32:30|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|1
1727155980000|2024-09-24 05:33:00|7492.9|7477.9|7492.6|7477.6|7492.9|7477.9|7492.6|7477.6|0
1727155990000|2024-09-24 05:33:10|7493.6|7478.6|7495|7480|7495|7480|7493.6|7478.6|0
1727156010000|2024-09-24 05:33:30|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|0
1727156050000|2024-09-24 05:34:10|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|0
1727156060000|2024-09-24 05:34:20|7495|7480|7495.8|7480.8|7495.8|7480.8|7495|7480|1
1727156080000|2024-09-24 05:34:40|7496.6|7481.6|7497.6|7482.6|7497.6|7482.6|7496.6|7481.6|0
1727156090000|2024-09-24 05:34:50|7498.1|7483.1|7498.4|7483.4|7498.4|7483.4|7498.1|7483.1|1
1727156100000|2024-09-24 05:35:00|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|0
1727156120000|2024-09-24 05:35:20|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|1
1727156130000|2024-09-24 05:35:30|7498.9|7483.9|7500.4|7485.4|7500.4|7485.4|7498.9|7483.9|1
1727156140000|2024-09-24 05:35:40|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|0
1727156150000|2024-09-24 05:35:50|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|1
1727156160000|2024-09-24 05:36:00|7501.6|7486.6|7503.6|7488.6|7503.6|7488.6|7501.6|7486.6|20
1727156170000|2024-09-24 05:36:10|7503.9|7488.9|7502.8|7487.8|7504.3|7489.3|7502.8|7487.8|1
1727156180000|2024-09-24 05:36:20|7502.1|7487.1|7500.5|7485.5|7503|7488|7500.5|7485.5|4
1727156190000|2024-09-24 05:36:30|7500.2|7485.2|7499.3|7484.3|7500.2|7485.2|7499.3|7484.3|0
1727156210000|2024-09-24 05:36:50|7500.3|7485.3|7500.6|7485.6|7500.6|7485.6|7500.3|7485.3|5
1727156220000|2024-09-24 05:37:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|0
1727156230000|2024-09-24 05:37:10|7500.5|7485.5|7500.8|7485.8|7500.8|7485.8|7500.5|7485.5|0
1727156250000|2024-09-24 05:37:30|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|0
1727156270000|2024-09-24 05:37:50|7500.3|7485.3|7501.3|7486.3|7501.5|7486.5|7500.3|7485.3|2
1727156280000|2024-09-24 05:38:00|7501.9|7486.9|7502.5|7487.5|7502.5|7487.5|7501.9|7486.9|0
1727156290000|2024-09-24 05:38:10|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1727156350000|2024-09-24 05:39:10|7503.5|7488.5|7503|7488|7503.5|7488.5|7503|7488|0
1727156360000|2024-09-24 05:39:20|7502|7487|7501.5|7486.5|7502|7487|7501.5|7486.5|1
1727156370000|2024-09-24 05:39:30|7501.3|7486.3|7502|7487|7502|7487|7501|7486|0
1727156530000|2024-09-24 05:42:10|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.5|7487.5|1
1727156540000|2024-09-24 05:42:20|7502.8|7487.8|7504.1|7489.1|7504.1|7489.1|7502.8|7487.8|1
1727156550000|2024-09-24 05:42:30|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503|7488|0
1727156560000|2024-09-24 05:42:40|7503.1|7488.1|7502.8|7487.8|7503.1|7488.1|7502.8|7487.8|0
1727156600000|2024-09-24 05:43:20|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1727156630000|2024-09-24 05:43:50|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|0
1727156640000|2024-09-24 05:44:00|7499.8|7484.8|7500|7485|7500.3|7485.3|7499.8|7484.8|0
1727156650000|2024-09-24 05:44:10|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|0
1727156660000|2024-09-24 05:44:20|7500.7|7485.7|7501|7486|7501|7486|7500.7|7485.7|2
1727156680000|2024-09-24 05:44:40|7501.2|7486.2|7503.8|7488.8|7503.8|7488.8|7501.2|7486.2|1
1727156700000|2024-09-24 05:45:00|7504.6|7489.6|7502|7487|7504.6|7489.6|7501.5|7486.5|2
1727156710000|2024-09-24 05:45:10|7502.5|7487.5|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|0
1727156720000|2024-09-24 05:45:20|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|0
1727156730000|2024-09-24 05:45:30|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|0
1727156790000|2024-09-24 05:46:30|7503.3|7488.3|7505.5|7490.5|7505.5|7490.5|7503.3|7488.3|1
1727156810000|2024-09-24 05:46:50|7506.5|7491.5|7508.3|7493.3|7508.8|7493.8|7506.5|7491.5|3
1727156820000|2024-09-24 05:47:00|7508|7493|7508|7493|7508|7493|7508|7493|1
1727156830000|2024-09-24 05:47:10|||||||||1
1727156850000|2024-09-24 05:47:30|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1727156890000|2024-09-24 05:48:10|7508|7493|7508|7493|7508|7493|7508|7493|0
1727156940000|2024-09-24 05:49:00|||||||||10
1727156950000|2024-09-24 05:49:10|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|0
1727156990000|2024-09-24 05:49:50|||||||||1
1727157020000|2024-09-24 05:50:20|7506.3|7491.3|7506.7|7491.7|7506.7|7491.7|7506|7491|20
1727157030000|2024-09-24 05:50:30|7507|7492|7506.5|7491.5|7507.2|7492.2|7506.5|7491.5|7
1727157060000|2024-09-24 05:51:00|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|0
1727157070000|2024-09-24 05:51:10|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.1|7490.1|1
1727157100000|2024-09-24 05:51:40|7505.2|7490.2|7504.2|7489.2|7505.2|7490.2|7504.2|7489.2|1
1727157110000|2024-09-24 05:51:50|7503.7|7488.7|7503.9|7488.9|7503.9|7488.9|7503.7|7488.7|1
1727157170000|2024-09-24 05:52:50|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|0
1727157180000|2024-09-24 05:53:00|7504.3|7489.3|7505.4|7490.4|7507.2|7492.2|7504.3|7489.3|12
1727157190000|2024-09-24 05:53:10|7505.7|7490.7|7505.2|7490.2|7505.7|7490.7|7505.2|7490.2|1
1727157220000|2024-09-24 05:53:40|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7503.7|7488.7|0
1727157230000|2024-09-24 05:53:50|7504|7489|7503.7|7488.7|7504|7489|7503.7|7488.7|0
1727157300000|2024-09-24 05:55:00|7504.7|7489.7|7504.5|7489.5|7505.2|7490.2|7504.5|7489.5|8
1727157310000|2024-09-24 05:55:10|7504|7489|7503.7|7488.7|7504|7489|7503.7|7488.7|0
1727157420000|2024-09-24 05:57:00|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|5
1727157440000|2024-09-24 05:57:20|7500|7485|7499.9|7484.9|7500.1|7485.1|7499.9|7484.9|3
1727157460000|2024-09-24 05:57:40|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|0
1727157480000|2024-09-24 05:58:00|7497.7|7482.7|7498.5|7483.5|7498.5|7483.5|7497.7|7482.7|4
1727157490000|2024-09-24 05:58:10|7497.8|7482.8|7497.4|7482.4|7497.8|7482.8|7497.2|7482.2|0
1727157500000|2024-09-24 05:58:20|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727157510000|2024-09-24 05:58:30|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|0
1727157520000|2024-09-24 05:58:40|7497.4|7482.4|7496.7|7481.7|7497.4|7482.4|7496.7|7481.7|0
1727157540000|2024-09-24 05:59:00|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|0
1727157610000|2024-09-24 06:00:10|7496.2|7481.2|7496.4|7481.4|7496.4|7481.4|7496|7481|0
1727157620000|2024-09-24 06:00:20|7496.2|7481.2|7496|7481|7496.2|7481.2|7496|7481|0
1727157630000|2024-09-24 06:00:30|7495.7|7480.7|7495.4|7480.4|7495.7|7480.7|7495.2|7480.2|0
1727157640000|2024-09-24 06:00:40|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727157650000|2024-09-24 06:00:50|7496.2|7481.2|7495.7|7480.7|7496.2|7481.2|7495.7|7480.7|0
1727157660000|2024-09-24 06:01:00|7496.2|7481.2|7497.4|7482.4|7497.4|7482.4|7496.2|7481.2|0
1727157670000|2024-09-24 06:01:10|7497.2|7482.2|7499.7|7484.7|7499.7|7484.7|7497.2|7482.2|3
1727157680000|2024-09-24 06:01:20|7498.7|7483.7|7498.2|7483.2|7499.7|7484.7|7497.7|7482.7|4
1727157700000|2024-09-24 06:01:40|7498.6|7483.6|7498.7|7483.7|7499.7|7484.7|7498.6|7483.6|1
1727157710000|2024-09-24 06:01:50|7498.9|7483.9|7498.2|7483.2|7499.2|7484.2|7498.2|7483.2|0
1727157720000|2024-09-24 06:02:00|7498.7|7483.7|7498.4|7483.4|7498.7|7483.7|7498.2|7483.2|0
1727157730000|2024-09-24 06:02:10|7498.2|7483.2|7498.2|7483.2|7498.7|7483.7|7498.2|7483.2|1
1727157760000|2024-09-24 06:02:40|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1727157770000|2024-09-24 06:02:50|7498.2|7483.2|7498.7|7483.7|7498.7|7483.7|7498.2|7483.2|0
1727157780000|2024-09-24 06:03:00|7498.2|7483.2|7498.4|7483.4|7498.7|7483.7|7498.2|7483.2|0
1727157790000|2024-09-24 06:03:10|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|0
1727157810000|2024-09-24 06:03:30|7498.7|7483.7|7498.2|7483.2|7498.7|7483.7|7498.2|7483.2|0
1727157840000|2024-09-24 06:04:00|7497.7|7482.7|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|0
1727157860000|2024-09-24 06:04:20|7497.4|7482.4|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|0
1727157890000|2024-09-24 06:04:50|7497.7|7482.7|7498.2|7483.2|7498.2|7483.2|7497.2|7482.2|0
1727157900000|2024-09-24 06:05:00|7497.7|7482.7|7497.5|7482.5|7498.2|7483.2|7497.2|7482.2|0
1727157910000|2024-09-24 06:05:10|7497.6|7482.6|7498.2|7483.2|7498.2|7483.2|7497.2|7482.2|0
1727157920000|2024-09-24 06:05:20|7497.7|7482.7|7497.7|7482.7|7497.9|7482.9|7497.4|7482.4|0
1727157930000|2024-09-24 06:05:30|7497.9|7482.9|7497.5|7482.5|7497.9|7482.9|7497.5|7482.5|0
1727157940000|2024-09-24 06:05:40|7497.4|7482.4|7497.6|7482.6|7498.2|7483.2|7497.2|7482.2|0
1727157950000|2024-09-24 06:05:50|7498|7483|7498.2|7483.2|7498.2|7483.2|7497.2|7482.2|2
1727157970000|2024-09-24 06:06:10|7498|7483|7497.7|7482.7|7498|7483|7497.7|7482.7|0
1727157980000|2024-09-24 06:06:20|7497.9|7482.9|7498.2|7483.2|7498.2|7483.2|7497.9|7482.9|0
1727157990000|2024-09-24 06:06:30|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1727158000000|2024-09-24 06:06:40|7496.8|7481.8|7496.2|7481.2|7496.8|7481.8|7496.2|7481.2|0
1727158010000|2024-09-24 06:06:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1727158090000|2024-09-24 06:08:10|7495.7|7480.7|7496.2|7481.2|7496.2|7481.2|7495.7|7480.7|0
1727158100000|2024-09-24 06:08:20|7497.8|7482.8|7498.7|7483.7|7498.7|7483.7|7497.8|7482.8|1
1727158110000|2024-09-24 06:08:30|7498.9|7483.9|7499|7484|7499.2|7484.2|7498.7|7483.7|0
1727158120000|2024-09-24 06:08:40|7498.7|7483.7|7500.4|7485.4|7500.4|7485.4|7498.7|7483.7|2
1727158130000|2024-09-24 06:08:50|7500.8|7485.8|7501.1|7486.1|7501.1|7486.1|7500.8|7485.8|0
1727158140000|2024-09-24 06:09:00|7500.5|7485.5|7500.2|7485.2|7500.5|7485.5|7499.7|7484.7|1
1727158150000|2024-09-24 06:09:10|7499.7|7484.7|7499.4|7484.4|7499.7|7484.7|7499.4|7484.4|24
1727158160000|2024-09-24 06:09:20|7499.5|7484.5|7499.2|7484.2|7499.5|7484.5|7499.2|7484.2|0
1727158190000|2024-09-24 06:09:50|7499|7484|7499.2|7484.2|7499.2|7484.2|7498.7|7483.7|0
1727158220000|2024-09-24 06:10:20|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|0
1727158280000|2024-09-24 06:11:20|7499.5|7484.5|7499.2|7484.2|7499.5|7484.5|7499.2|7484.2|0
1727158300000|2024-09-24 06:11:40|7498.3|7483.3|7499.2|7484.2|7499.2|7484.2|7498.3|7483.3|44
1727158310000|2024-09-24 06:11:50|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|0
1727158320000|2024-09-24 06:12:00|7499.5|7484.5|7499.2|7484.2|7499.7|7484.7|7499.2|7484.2|0
1727158330000|2024-09-24 06:12:10|7498.2|7483.2|7497.7|7482.7|7498.2|7483.2|7497.7|7482.7|2
1727158340000|2024-09-24 06:12:20|7496.7|7481.7|7497.2|7482.2|7497.2|7482.2|7496.7|7481.7|0
1727158350000|2024-09-24 06:12:30|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.2|7482.2|0
1727158360000|2024-09-24 06:12:40|7497.9|7482.9|7497.4|7482.4|7497.9|7482.9|7497.4|7482.4|5
1727158370000|2024-09-24 06:12:50|7497.7|7482.7|7497.9|7482.9|7497.9|7482.9|7497.7|7482.7|5
1727158380000|2024-09-24 06:13:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|1
1727158420000|2024-09-24 06:13:40|7496.7|7481.7|7496.2|7481.2|7496.7|7481.7|7496.2|7481.2|0
1727158430000|2024-09-24 06:13:50|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727158440000|2024-09-24 06:14:00|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1727158490000|2024-09-24 06:14:50|7496.9|7481.9|7496.5|7481.5|7496.9|7481.9|7496.5|7481.5|3
1727158500000|2024-09-24 06:15:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|1
1727158510000|2024-09-24 06:15:10|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|0
1727158550000|2024-09-24 06:15:50|7497.8|7482.8|7498.2|7483.2|7498.2|7483.2|7497.8|7482.8|5
1727158620000|2024-09-24 06:17:00|7499.2|7484.2|7499.7|7484.7|7499.9|7484.9|7499.2|7484.2|1
1727158650000|2024-09-24 06:17:30|7498.8|7483.8|7498.2|7483.2|7498.8|7483.8|7498.2|7483.2|2
1727158660000|2024-09-24 06:17:40|7499.7|7484.7|7499.5|7484.5|7499.7|7484.7|7499.5|7484.5|1
1727158680000|2024-09-24 06:18:00|7500|7485|7500|7485|7500|7485|7500|7485|1
1727158690000|2024-09-24 06:18:10|||||||||1
1727158700000|2024-09-24 06:18:20|7501.7|7486.7|7501.4|7486.4|7501.7|7486.7|7500.9|7485.9|2
1727158710000|2024-09-24 06:18:30|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|0
1727158720000|2024-09-24 06:18:40|7501.2|7486.2|7501|7486|7501.2|7486.2|7500.2|7485.2|0
1727158730000|2024-09-24 06:18:50|7500.9|7485.9|7500.5|7485.5|7500.9|7485.9|7500.5|7485.5|0
1727158750000|2024-09-24 06:19:10|7500.4|7485.4|7499.2|7484.2|7500.4|7485.4|7499.2|7484.2|0
1727158780000|2024-09-24 06:19:40|7499|7484|7499.7|7484.7|7499.7|7484.7|7499|7484|1
1727158870000|2024-09-24 06:21:10|7500|7485|7500|7485|7500|7485|7500|7485|0
1727158950000|2024-09-24 06:22:30|||||||||2
1727159000000|2024-09-24 06:23:20|7499.9|7484.9|7499.5|7484.5|7499.9|7484.9|7499.5|7484.5|0
1727159020000|2024-09-24 06:23:40|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1727159070000|2024-09-24 06:24:30|7497.7|7482.7|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|0
1727159100000|2024-09-24 06:25:00|7497.4|7482.4|7498.7|7483.7|7498.7|7483.7|7497.4|7482.4|0
1727159120000|2024-09-24 06:25:20|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|0
1727159140000|2024-09-24 06:25:40|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|0
1727159150000|2024-09-24 06:25:50|7497.7|7482.7|7497.7|7482.7|7497.9|7482.9|7497.7|7482.7|1
1727159160000|2024-09-24 06:26:00|7497.9|7482.9|7497.7|7482.7|7497.9|7482.9|7497.7|7482.7|0
1727159170000|2024-09-24 06:26:10|7497.5|7482.5|7496.2|7481.2|7497.5|7482.5|7496.2|7481.2|0
1727159200000|2024-09-24 06:26:40|7496.7|7481.7|7497|7482|7497|7482|7496.7|7481.7|0
1727159290000|2024-09-24 06:28:10|7497.2|7482.2|7497.4|7482.4|7497.5|7482.5|7497.2|7482.2|0
1727159310000|2024-09-24 06:28:30|7497|7482|7497|7482|7497|7482|7497|7482|0
1727159370000|2024-09-24 06:29:30|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1727159410000|2024-09-24 06:30:10|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|0
1727159430000|2024-09-24 06:30:30|7498.2|7483.2|7498|7483|7498.2|7483.2|7498|7483|0
1727159440000|2024-09-24 06:30:40|7497.9|7482.9|7498.7|7483.7|7498.7|7483.7|7497.9|7482.9|0
1727159480000|2024-09-24 06:31:20|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|0
1727159490000|2024-09-24 06:31:30|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727159500000|2024-09-24 06:31:40|7500|7485|7500.7|7485.7|7500.7|7485.7|7500|7485|12
1727159580000|2024-09-24 06:33:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1727159630000|2024-09-24 06:33:50|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727159640000|2024-09-24 06:34:00|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|0
1727159650000|2024-09-24 06:34:10|7502.5|7487.5|7502.7|7487.7|7502.7|7487.7|7502.5|7487.5|0
1727159660000|2024-09-24 06:34:20|7502.5|7487.5|7501.2|7486.2|7502.5|7487.5|7501.2|7486.2|0
1727159700000|2024-09-24 06:35:00|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7501.7|7486.7|2
1727159730000|2024-09-24 06:35:30|7502.1|7487.1|7502.2|7487.2|7502.2|7487.2|7501.7|7486.7|0
1727159790000|2024-09-24 06:36:30|7502.9|7487.9|7504.1|7489.1|7504.1|7489.1|7502.9|7487.9|17
1727159800000|2024-09-24 06:36:40|7504.7|7489.7|7503.2|7488.2|7504.7|7489.7|7503.2|7488.2|14
1727159810000|2024-09-24 06:36:50|7504.7|7489.7|7504.7|7489.7|7504.9|7489.9|7504.6|7489.6|1
1727159820000|2024-09-24 06:37:00|7505.1|7490.1|7505.8|7490.8|7505.8|7490.8|7505.1|7490.1|3
1727159830000|2024-09-24 06:37:10|7505.7|7490.7|7505.4|7490.4|7505.7|7490.7|7505.4|7490.4|0
1727159860000|2024-09-24 06:37:40|7505.2|7490.2|7504.7|7489.7|7505.2|7490.2|7504.7|7489.7|0
1727159870000|2024-09-24 06:37:50|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|1
1727159880000|2024-09-24 06:38:00|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|0
1727159890000|2024-09-24 06:38:10|7504.6|7489.6|7504.7|7489.7|7504.7|7489.7|7504.2|7489.2|1
1727159900000|2024-09-24 06:38:20|7504.2|7489.2|7504.7|7489.7|7505.2|7490.2|7504.2|7489.2|1
1727159920000|2024-09-24 06:38:40|7503.7|7488.7|7502.7|7487.7|7503.7|7488.7|7502.7|7487.7|0
1727159930000|2024-09-24 06:38:50|7502.4|7487.4|7502.7|7487.7|7502.7|7487.7|7501.7|7486.7|0
1727159960000|2024-09-24 06:39:20|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|0
1727159980000|2024-09-24 06:39:40|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727160000000|2024-09-24 06:40:00|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|0
1727160030000|2024-09-24 06:40:30|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1727160040000|2024-09-24 06:40:40|7502.4|7487.4|7503.2|7488.2|7503.2|7488.2|7502.4|7487.4|2
1727160060000|2024-09-24 06:41:00|7504.2|7489.2|7505.7|7490.7|7505.7|7490.7|7504.2|7489.2|1
1727160170000|2024-09-24 06:42:50|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|1
1727160180000|2024-09-24 06:43:00|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|1
1727160220000|2024-09-24 06:43:40|7505.9|7490.9|7506.6|7491.6|7506.9|7491.9|7505.9|7490.9|3
1727160240000|2024-09-24 06:44:00|7506.9|7491.9|7505.4|7490.4|7508.1|7493.1|7505.4|7490.4|26
1727160260000|2024-09-24 06:44:20|7506.1|7491.1|7506.9|7491.9|7506.9|7491.9|7506.1|7491.1|4
1727160270000|2024-09-24 06:44:30|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.7|7491.7|3
1727160280000|2024-09-24 06:44:40|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1727160290000|2024-09-24 06:44:50|7506.2|7491.2|7505.4|7490.4|7506.2|7491.2|7505.4|7490.4|0
1727160310000|2024-09-24 06:45:10|7504.7|7489.7|7506.7|7491.7|7506.9|7491.9|7504.7|7489.7|3
1727160320000|2024-09-24 06:45:20|7505.9|7490.9|7504.9|7489.9|7505.9|7490.9|7504.9|7489.9|6
1727160330000|2024-09-24 06:45:30|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|0
1727160340000|2024-09-24 06:45:40|7504.9|7489.9|7504.1|7489.1|7504.9|7489.9|7504.1|7489.1|1
1727160390000|2024-09-24 06:46:30|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|0
1727160410000|2024-09-24 06:46:50|7504.6|7489.6|7504.4|7489.4|7504.6|7489.6|7504.2|7489.2|0
1727160430000|2024-09-24 06:47:10|7503.4|7488.4|7503.1|7488.1|7503.4|7488.4|7503.1|7488.1|0
1727160440000|2024-09-24 06:47:20|7503.5|7488.5|7504.1|7489.1|7504.1|7489.1|7503.4|7488.4|0
1727160490000|2024-09-24 06:48:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727160520000|2024-09-24 06:48:40|7503.8|7488.8|7503.1|7488.1|7503.8|7488.8|7503.1|7488.1|0
1727160540000|2024-09-24 06:49:00|7503.3|7488.3|7503.6|7488.6|7503.6|7488.6|7503.3|7488.3|0
1727160550000|2024-09-24 06:49:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727160600000|2024-09-24 06:50:00|7503.8|7488.8|7502.9|7487.9|7503.8|7488.8|7502.8|7487.8|1
1727160620000|2024-09-24 06:50:20|7503.4|7488.4|7504.8|7489.8|7504.8|7489.8|7502.9|7487.9|14
1727160630000|2024-09-24 06:50:30|||||||||1
1727160640000|2024-09-24 06:50:40|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|2
1727160650000|2024-09-24 06:50:50|7505.6|7490.6|7506.8|7491.8|7506.8|7491.8|7505.6|7490.6|12
1727160660000|2024-09-24 06:51:00|7506.4|7491.4|7506.8|7491.8|7506.8|7491.8|7506.4|7491.4|5
1727160690000|2024-09-24 06:51:30|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|0
1727160700000|2024-09-24 06:51:40|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|0
1727160760000|2024-09-24 06:52:40|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|0
1727160770000|2024-09-24 06:52:50|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|0
1727160800000|2024-09-24 06:53:20|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|0
1727160820000|2024-09-24 06:53:40|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|0
1727160900000|2024-09-24 06:55:00|7504.8|7489.8|7503.8|7488.8|7504.8|7489.8|7503.8|7488.8|9
1727160910000|2024-09-24 06:55:10|||||||||1
1727160920000|2024-09-24 06:55:20|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|4
1727160930000|2024-09-24 06:55:30|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|0
1727160940000|2024-09-24 06:55:40|7505|7490|7503.4|7488.4|7505|7490|7503.4|7488.4|2
1727160960000|2024-09-24 06:56:00|7504.2|7489.2|7506.4|7491.4|7506.6|7491.6|7504.2|7489.2|8
1727161000000|2024-09-24 06:56:40|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1727161010000|2024-09-24 06:56:50|7506.8|7491.8|7506.9|7491.9|7506.9|7491.9|7506.8|7491.8|2
1727161020000|2024-09-24 06:57:00|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|2
1727161030000|2024-09-24 06:57:10|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727161070000|2024-09-24 06:57:50|7506.8|7491.8|7506.3|7491.3|7506.8|7491.8|7506.3|7491.3|0
1727161080000|2024-09-24 06:58:00|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|0
1727161090000|2024-09-24 06:58:10|7506.4|7491.4|7506.3|7491.3|7506.4|7491.4|7506.1|7491.1|0
1727161100000|2024-09-24 06:58:20|7506.1|7491.1|7510|7495|7510|7495|7506.1|7491.1|81
1727161110000|2024-09-24 06:58:30|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|2
1727161120000|2024-09-24 06:58:40|7511|7496|7510.7|7495.7|7511|7496|7510.7|7495.7|2
1727161130000|2024-09-24 06:58:50|7510.4|7495.4|7510.2|7495.2|7510.4|7495.4|7509.8|7494.8|5
1727161140000|2024-09-24 06:59:00|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|4
1727161180000|2024-09-24 06:59:40|7510.2|7495.2|7511.2|7496.2|7511.2|7496.2|7510.2|7495.2|11
1727161200000|2024-09-24 07:00:00|7511.8|7496.8|7511|7496|7512.5|7497.5|7510.7|7495.7|20
1727161210000|2024-09-24 07:00:10|7511.4|7496.4|7511.5|7496.5|7511.7|7496.7|7511.4|7496.4|4
1727161220000|2024-09-24 07:00:20|7510.6|7495.6|7510.3|7495.3|7510.6|7495.6|7509.8|7494.8|9
1727161230000|2024-09-24 07:00:30|7512.3|7497.3|7511.3|7496.3|7512.3|7497.3|7511.3|7496.3|0
1727161260000|2024-09-24 07:01:00|||||||||1
1727161270000|2024-09-24 07:01:10|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|0
1727161280000|2024-09-24 07:01:20|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|1
1727161330000|2024-09-24 07:02:10|7510.8|7495.8|7509.3|7494.3|7510.8|7495.8|7509.3|7494.3|2
1727161350000|2024-09-24 07:02:30|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|0
1727161360000|2024-09-24 07:02:40|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|0
1727161370000|2024-09-24 07:02:50|7509.1|7494.1|7509.3|7494.3|7509.3|7494.3|7509.1|7494.1|0
1727161410000|2024-09-24 07:03:30|7509.5|7494.5|7509.6|7494.6|7509.8|7494.8|7509.5|7494.5|0
1727161420000|2024-09-24 07:03:40|7509.1|7494.1|7508.8|7493.8|7509.1|7494.1|7508.8|7493.8|0
1727161440000|2024-09-24 07:04:00|7508.4|7493.4|7507.5|7492.5|7508.4|7493.4|7507.1|7492.1|0
1727161450000|2024-09-24 07:04:10|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1727161460000|2024-09-24 07:04:20|7507.3|7492.3|7507.1|7492.1|7507.3|7492.3|7507.1|7492.1|1
1727161490000|2024-09-24 07:04:50|7507.3|7492.3|7508.3|7493.3|7508.3|7493.3|7507.3|7492.3|0
1727161510000|2024-09-24 07:05:10|7507.1|7492.1|7506.7|7491.7|7507.1|7492.1|7506.7|7491.7|46
1727161530000|2024-09-24 07:05:30|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727161540000|2024-09-24 07:05:40|7507.1|7492.1|7507.6|7492.6|7507.9|7492.9|7506.9|7491.9|1
1727161560000|2024-09-24 07:06:00|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727161590000|2024-09-24 07:06:30|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727161610000|2024-09-24 07:06:50|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.9|7491.9|0
1727161650000|2024-09-24 07:07:30|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1727161660000|2024-09-24 07:07:40|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727161720000|2024-09-24 07:08:40|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1727161730000|2024-09-24 07:08:50|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727161740000|2024-09-24 07:09:00|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.9|7491.9|0
1727161750000|2024-09-24 07:09:10|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.9|7491.9|0
1727161770000|2024-09-24 07:09:30|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.9|7491.9|0
1727161790000|2024-09-24 07:09:50|7507.1|7492.1|7506.9|7491.9|7507.1|7492.1|7506.9|7491.9|0
1727161800000|2024-09-24 07:10:00|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1727161810000|2024-09-24 07:10:10|7506.9|7491.9|7506.7|7491.7|7506.9|7491.9|7506.7|7491.7|0
1727161830000|2024-09-24 07:10:30|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1727161870000|2024-09-24 07:11:10|7507.4|7492.4|7506.7|7491.7|7507.4|7492.4|7506.7|7491.7|1
1727161880000|2024-09-24 07:11:20|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|0
1727161890000|2024-09-24 07:11:30|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|0
1727161900000|2024-09-24 07:11:40|7504.9|7489.9|7504.9|7489.9|7505.1|7490.1|7504.9|7489.9|0
1727161910000|2024-09-24 07:11:50|7504.1|7489.1|7503.7|7488.7|7504.1|7489.1|7503.7|7488.7|0
1727161920000|2024-09-24 07:12:00|7503.1|7488.1|7502.9|7487.9|7503.1|7488.1|7502.9|7487.9|0
1727161950000|2024-09-24 07:12:30|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|0
1727161960000|2024-09-24 07:12:40|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|0
1727161970000|2024-09-24 07:12:50|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|0
1727162090000|2024-09-24 07:14:50|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.4|7488.4|0
1727162100000|2024-09-24 07:15:00|7503.4|7488.4|7503.1|7488.1|7503.4|7488.4|7503.1|7488.1|0
1727162110000|2024-09-24 07:15:10|7503.6|7488.6|7503.1|7488.1|7504.1|7489.1|7503.1|7488.1|1
1727162130000|2024-09-24 07:15:30|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1727162170000|2024-09-24 07:16:10|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727162180000|2024-09-24 07:16:20|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1727162210000|2024-09-24 07:16:50|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727162220000|2024-09-24 07:17:00|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1727162250000|2024-09-24 07:17:30|7503.7|7488.7|7503.9|7488.9|7503.9|7488.9|7503.7|7488.7|2
1727162260000|2024-09-24 07:17:40|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727162280000|2024-09-24 07:18:00|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|15
1727162330000|2024-09-24 07:18:50|7507.6|7492.6|7507.9|7492.9|7507.9|7492.9|7507.6|7492.6|3
1727162340000|2024-09-24 07:19:00|7507.1|7492.1|7506.3|7491.3|7507.3|7492.3|7506.1|7491.1|2
1727162390000|2024-09-24 07:19:50|7506.5|7491.5|7506.8|7491.8|7506.8|7491.8|7506.5|7491.5|0
1727162410000|2024-09-24 07:20:10|7506.1|7491.1|7506.3|7491.3|7506.3|7491.3|7506.1|7491.1|0
1727162420000|2024-09-24 07:20:20|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|0
1727162440000|2024-09-24 07:20:40|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|0
1727162460000|2024-09-24 07:21:00|7504.3|7489.3|7503.3|7488.3|7504.3|7489.3|7503.3|7488.3|1
1727162470000|2024-09-24 07:21:10|7503.1|7488.1|7502.8|7487.8|7503.1|7488.1|7502.8|7487.8|0
1727162490000|2024-09-24 07:21:30|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|0
1727162520000|2024-09-24 07:22:00|7503.4|7488.4|7503.6|7488.6|7503.6|7488.6|7503.4|7488.4|0
1727162530000|2024-09-24 07:22:10|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1727162540000|2024-09-24 07:22:20|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|0
1727162570000|2024-09-24 07:22:50|7501.9|7486.9|7501.7|7486.7|7501.9|7486.9|7501.7|7486.7|1
1727162580000|2024-09-24 07:23:00|7500.8|7485.8|7502.2|7487.2|7502.2|7487.2|7500.4|7485.4|1
1727162670000|2024-09-24 07:24:30|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|1
1727162700000|2024-09-24 07:25:00|7502.6|7487.6|7501.4|7486.4|7502.6|7487.6|7501.4|7486.4|5
1727162710000|2024-09-24 07:25:10|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|0
1727162720000|2024-09-24 07:25:20|||||||||2
1727162760000|2024-09-24 07:26:00|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1727162770000|2024-09-24 07:26:10|7501.9|7486.9|7501.2|7486.2|7501.9|7486.9|7501|7486|1
1727162780000|2024-09-24 07:26:20|7501.4|7486.4|7501.9|7486.9|7501.9|7486.9|7501.4|7486.4|1
1727162810000|2024-09-24 07:26:50|7505.4|7490.4|7505.2|7490.2|7505.4|7490.4|7505.2|7490.2|24
1727162820000|2024-09-24 07:27:00|7505.4|7490.4|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|1
1727162830000|2024-09-24 07:27:10|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|0
1727162880000|2024-09-24 07:28:00|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|0
1727162980000|2024-09-24 07:29:40|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1727163000000|2024-09-24 07:30:00|7504.3|7489.3|7504.5|7489.5|7504.9|7489.9|7504.3|7489.3|3
1727163010000|2024-09-24 07:30:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727163070000|2024-09-24 07:31:10|7503.7|7488.7|7504|7489|7504|7489|7503.7|7488.7|0
1727163080000|2024-09-24 07:31:20|7501.5|7486.5|7500.2|7485.2|7501.5|7486.5|7500|7485|3
1727163090000|2024-09-24 07:31:30|7500.5|7485.5|7499.5|7484.5|7500.5|7485.5|7499.5|7484.5|1
1727163100000|2024-09-24 07:31:40|7498.8|7483.8|7499.5|7484.5|7499.5|7484.5|7498.8|7483.8|9
1727163130000|2024-09-24 07:32:10|7499.2|7484.2|7501.8|7486.8|7501.8|7486.8|7499.2|7484.2|2
1727163150000|2024-09-24 07:32:30|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|0
1727163170000|2024-09-24 07:32:50|7502.8|7487.8|7503.7|7488.7|7503.7|7488.7|7502.8|7487.8|6
1727163180000|2024-09-24 07:33:00|7504|7489|7503.2|7488.2|7504|7489|7503.2|7488.2|0
1727163210000|2024-09-24 07:33:30|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727163230000|2024-09-24 07:33:50|7499.7|7484.7|7502.4|7487.4|7502.4|7487.4|7499.7|7484.7|1
1727163270000|2024-09-24 07:34:30|7502|7487|7502.4|7487.4|7502.4|7487.4|7502|7487|0
1727163280000|2024-09-24 07:34:40|7502.2|7487.2|7502|7487|7502.4|7487.4|7502|7487|0
1727163290000|2024-09-24 07:34:50|7502.2|7487.2|7502.4|7487.4|7502.4|7487.4|7502|7487|0
1727163400000|2024-09-24 07:36:40|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|0
1727163410000|2024-09-24 07:36:50|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|0
1727163450000|2024-09-24 07:37:30|7502.5|7487.5|7503.4|7488.4|7503.4|7488.4|7502.5|7487.5|5
1727163480000|2024-09-24 07:38:00|7505|7490|7505|7490|7505|7490|7505|7490|1
1727163500000|2024-09-24 07:38:20|7505.7|7490.7|7506.2|7491.2|7506.2|7491.2|7505.7|7490.7|1
1727163510000|2024-09-24 07:38:30|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|0
1727163580000|2024-09-24 07:39:40|7508.1|7493.1|7508.9|7493.9|7508.9|7493.9|7508.1|7493.1|1
1727163600000|2024-09-24 07:40:00|7508|7493|7508|7493|7508|7493|7508|7493|0
1727163610000|2024-09-24 07:40:10|7509|7494|7509|7494|7509|7494|7509|7494|5
1727163670000|2024-09-24 07:41:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727163680000|2024-09-24 07:41:20|7508|7493|7508|7493|7508|7493|7508|7493|1
1727163690000|2024-09-24 07:41:30|7507.7|7492.7|7508.2|7493.2|7508.2|7493.2|7507.7|7492.7|1
1727163710000|2024-09-24 07:41:50|7508|7493|7507.5|7492.5|7508|7493|7507.5|7492.5|0
1727163720000|2024-09-24 07:42:00|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|7507.2|7492.2|0
1727163770000|2024-09-24 07:42:50|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|0
1727163790000|2024-09-24 07:43:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727163840000|2024-09-24 07:44:00|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727163860000|2024-09-24 07:44:20|7507.2|7492.2|7507.4|7492.4|7507.4|7492.4|7507.2|7492.2|1
1727163870000|2024-09-24 07:44:30|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|0
1727163890000|2024-09-24 07:44:50|7507.4|7492.4|7507.2|7492.2|7507.4|7492.4|7507|7492|0
1727163920000|2024-09-24 07:45:20|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|0
1727163940000|2024-09-24 07:45:40|7508.1|7493.1|7508.7|7493.7|7508.7|7493.7|7508.1|7493.1|0
1727164000000|2024-09-24 07:46:40|7508.1|7493.1|7507|7492|7508.1|7493.1|7507|7492|2
1727164010000|2024-09-24 07:46:50|7506.7|7491.7|7506.4|7491.4|7507|7492|7506.4|7491.4|1
1727164030000|2024-09-24 07:47:10|7505.9|7490.9|7505.7|7490.7|7505.9|7490.9|7505.5|7490.5|1
1727164040000|2024-09-24 07:47:20|7505.5|7490.5|7505.2|7490.2|7505.7|7490.7|7505.2|7490.2|0
1727164090000|2024-09-24 07:48:10|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1727164100000|2024-09-24 07:48:20|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|1
1727164180000|2024-09-24 07:49:40|7505.6|7490.6|7505.2|7490.2|7505.6|7490.6|7505.2|7490.2|0
1727164210000|2024-09-24 07:50:10|7505.1|7490.1|7505.2|7490.2|7505.2|7490.2|7505.1|7490.1|0
1727164280000|2024-09-24 07:51:20|7504.7|7489.7|7504.4|7489.4|7504.7|7489.7|7504.4|7489.4|0
1727164330000|2024-09-24 07:52:10|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|1
1727164340000|2024-09-24 07:52:20|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|0
1727164350000|2024-09-24 07:52:30|7508.9|7493.9|7507.9|7492.9|7508.9|7493.9|7507.9|7492.9|1
1727164370000|2024-09-24 07:52:50|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|0
1727164390000|2024-09-24 07:53:10|7507.7|7492.7|7508.1|7493.1|7508.2|7493.2|7507.7|7492.7|1
1727164410000|2024-09-24 07:53:30|7508.6|7493.6|7509.9|7494.9|7509.9|7494.9|7508.4|7493.4|0
1727164460000|2024-09-24 07:54:20|7510.4|7495.4|7510.6|7495.6|7510.6|7495.6|7510.4|7495.4|1
1727164470000|2024-09-24 07:54:30|7510.4|7495.4|7510.6|7495.6|7510.6|7495.6|7510.4|7495.4|0
1727164500000|2024-09-24 07:55:00|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|0
1727164510000|2024-09-24 07:55:10|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|9
1727164540000|2024-09-24 07:55:40|7511.6|7496.6|7511.7|7496.7|7511.7|7496.7|7511.6|7496.6|0
1727164600000|2024-09-24 07:56:40|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1727164630000|2024-09-24 07:57:10|7511|7496|7510.4|7495.4|7511|7496|7510.4|7495.4|1
1727164670000|2024-09-24 07:57:50|7510.9|7495.9|7510.7|7495.7|7510.9|7495.9|7510.7|7495.7|18
1727164680000|2024-09-24 07:58:00|7510.4|7495.4|7509.6|7494.6|7510.4|7495.4|7509.1|7494.1|3
1727164690000|2024-09-24 07:58:10|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|1
1727164730000|2024-09-24 07:58:50|7509.4|7494.4|7512.1|7497.1|7512.1|7497.1|7509.4|7494.4|1
1727164740000|2024-09-24 07:59:00|7512.4|7497.4|7512.6|7497.6|7512.6|7497.6|7512.4|7497.4|0
1727164770000|2024-09-24 07:59:30|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1727164790000|2024-09-24 07:59:50|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|1
1727164840000|2024-09-24 08:00:40|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|0
1727164880000|2024-09-24 08:01:20|||||||||1
1727164890000|2024-09-24 08:01:30|||||||||1
1727164900000|2024-09-24 08:01:40|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|0
1727164910000|2024-09-24 08:01:50|7516.2|7501.2|7515.9|7500.9|7516.7|7501.7|7515.9|7500.9|20
1727164920000|2024-09-24 08:02:00|7515.6|7500.6|7516.2|7501.2|7516.2|7501.2|7515.6|7500.6|0
1727164930000|2024-09-24 08:02:10|7516.6|7501.6|7517.2|7502.2|7517.2|7502.2|7516.6|7501.6|4
1727164980000|2024-09-24 08:03:00|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|1
1727164990000|2024-09-24 08:03:10|7519.2|7504.2|7520.4|7505.4|7520.4|7505.4|7519.2|7504.2|28
1727165000000|2024-09-24 08:03:20|7520.1|7505.1|7519.3|7504.3|7520.1|7505.1|7519.1|7504.1|5
1727165020000|2024-09-24 08:03:40|7519.8|7504.8|7520.6|7505.6|7520.8|7505.8|7519.8|7504.8|14
1727165040000|2024-09-24 08:04:00|7520.8|7505.8|7519.3|7504.3|7520.8|7505.8|7519.3|7504.3|3
1727165050000|2024-09-24 08:04:10|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7
1727165070000|2024-09-24 08:04:30|7520.1|7505.1|7517.9|7502.9|7520.1|7505.1|7517.9|7502.9|2
1727165080000|2024-09-24 08:04:40|7517.3|7502.3|7516.8|7501.8|7517.4|7502.4|7516.8|7501.8|0
1727165090000|2024-09-24 08:04:50|7516.6|7501.6|7516.3|7501.3|7516.6|7501.6|7515.8|7500.8|0
1727165100000|2024-09-24 08:05:00|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|0
1727165110000|2024-09-24 08:05:10|7516.8|7501.8|7516.3|7501.3|7516.8|7501.8|7516.3|7501.3|5
1727165200000|2024-09-24 08:06:40|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|0
1727165230000|2024-09-24 08:07:10|7517.5|7502.5|7520.8|7505.8|7520.8|7505.8|7517.5|7502.5|6
1727165240000|2024-09-24 08:07:20|7519.8|7504.8|7520.3|7505.3|7520.3|7505.3|7519.3|7504.3|5
1727165250000|2024-09-24 08:07:30|7520.4|7505.4|7520.9|7505.9|7520.9|7505.9|7520.4|7505.4|6
1727165260000|2024-09-24 08:07:40|7520.8|7505.8|7520.4|7505.4|7520.8|7505.8|7520.4|7505.4|0
1727165280000|2024-09-24 08:08:00|7520.8|7505.8|7520.9|7505.9|7520.9|7505.9|7520.8|7505.8|5
1727165290000|2024-09-24 08:08:10|7521.4|7506.4|7520.9|7505.9|7521.4|7506.4|7520.9|7505.9|8
1727165310000|2024-09-24 08:08:30|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|0
1727165320000|2024-09-24 08:08:40|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7520.9|7505.9|0
1727165370000|2024-09-24 08:09:30|7520.8|7505.8|7521.3|7506.3|7521.3|7506.3|7520.8|7505.8|0
1727165410000|2024-09-24 08:10:10|7521.6|7506.6|7521.3|7506.3|7521.8|7506.8|7521.3|7506.3|10
1727165420000|2024-09-24 08:10:20|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|5
1727165440000|2024-09-24 08:10:40|||||||||1
1727165460000|2024-09-24 08:11:00|||||||||1
1727165490000|2024-09-24 08:11:30|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|0
1727165500000|2024-09-24 08:11:40|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|11
1727165520000|2024-09-24 08:12:00|||||||||2
1727165540000|2024-09-24 08:12:20|7523.3|7508.3|7522.8|7507.8|7523.3|7508.3|7522.8|7507.8|18
1727165550000|2024-09-24 08:12:30|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|2
1727165580000|2024-09-24 08:13:00|7520.6|7505.6|7522.6|7507.6|7522.6|7507.6|7519.9|7504.9|3
1727165590000|2024-09-24 08:13:10|7522.3|7507.3|7522.1|7507.1|7522.3|7507.3|7522.1|7507.1|0
1727165610000|2024-09-24 08:13:30|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|0
1727165620000|2024-09-24 08:13:40|7521.6|7506.6|7521.3|7506.3|7521.6|7506.6|7521.3|7506.3|0
1727165650000|2024-09-24 08:14:10|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|0
1727165660000|2024-09-24 08:14:20|7518.8|7503.8|7518.1|7503.1|7519.1|7504.1|7518.1|7503.1|1
1727165670000|2024-09-24 08:14:30|7517.9|7502.9|7516.9|7501.9|7517.9|7502.9|7516.9|7501.9|10
1727165700000|2024-09-24 08:15:00|||||||||1
1727165710000|2024-09-24 08:15:10|7517.7|7502.7|7518.1|7503.1|7518.1|7503.1|7517.7|7502.7|21
1727165720000|2024-09-24 08:15:20|7517.4|7502.4|7516.9|7501.9|7517.4|7502.4|7516.9|7501.9|0
1727165750000|2024-09-24 08:15:50|7516.7|7501.7|7516.4|7501.4|7516.7|7501.7|7516.4|7501.4|0
1727165790000|2024-09-24 08:16:30|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|1
1727165800000|2024-09-24 08:16:40|7515.8|7500.8|7516.1|7501.1|7516.3|7501.3|7515.8|7500.8|0
1727165840000|2024-09-24 08:17:20|||||||||1
1727165850000|2024-09-24 08:17:30|||||||||1
1727165870000|2024-09-24 08:17:50|7516.4|7501.4|7516.4|7501.4|7516.6|7501.6|7516.4|7501.4|1
1727165880000|2024-09-24 08:18:00|7516.9|7501.9|7516.7|7501.7|7517.1|7502.1|7516.7|7501.7|1
1727165890000|2024-09-24 08:18:10|7516.4|7501.4|7516.9|7501.9|7517.4|7502.4|7516.4|7501.4|4
1727165900000|2024-09-24 08:18:20|7517.1|7502.1|7516.9|7501.9|7517.1|7502.1|7516.9|7501.9|0
1727165910000|2024-09-24 08:18:30|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727165930000|2024-09-24 08:18:50|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|2
1727165980000|2024-09-24 08:19:40|7517.6|7502.6|7517.4|7502.4|7517.6|7502.6|7517.4|7502.4|0
1727165990000|2024-09-24 08:19:50|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|1
1727166000000|2024-09-24 08:20:00|7518|7503|7518|7503|7518|7503|7518|7503|1
1727166010000|2024-09-24 08:20:10|7518.6|7503.6|7515.6|7500.6|7518.6|7503.6|7515.4|7500.4|12
1727166020000|2024-09-24 08:20:20|7515.4|7500.4|7516.3|7501.3|7516.3|7501.3|7514.9|7499.9|1
1727166030000|2024-09-24 08:20:30|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|0
1727166040000|2024-09-24 08:20:40|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|0
1727166060000|2024-09-24 08:21:00|7516.9|7501.9|7517.4|7502.4|7517.4|7502.4|7516.9|7501.9|0
1727166070000|2024-09-24 08:21:10|7517.6|7502.6|7519.6|7504.6|7520.1|7505.1|7517.6|7502.6|2
1727166100000|2024-09-24 08:21:40|7519.8|7504.8|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|0
1727166200000|2024-09-24 08:23:20|7519.4|7504.4|7519.6|7504.6|7519.6|7504.6|7519.4|7504.4|2
1727166210000|2024-09-24 08:23:30|7519.8|7504.8|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|1
1727166310000|2024-09-24 08:25:10|7519.8|7504.8|7518.6|7503.6|7519.8|7504.8|7518.6|7503.6|2
1727166320000|2024-09-24 08:25:20|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|1
1727166330000|2024-09-24 08:25:30|7520.3|7505.3|7520.1|7505.1|7520.3|7505.3|7519.8|7504.8|2
1727166340000|2024-09-24 08:25:40|7520.3|7505.3|7519.8|7504.8|7520.6|7505.6|7519.8|7504.8|2
1727166360000|2024-09-24 08:26:00|7520.1|7505.1|7521.3|7506.3|7521.3|7506.3|7520.1|7505.1|5
1727166370000|2024-09-24 08:26:10|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.6|7505.6|1
1727166380000|2024-09-24 08:26:20|7521.1|7506.1|7521.3|7506.3|7521.8|7506.8|7521.1|7506.1|0
1727166390000|2024-09-24 08:26:30|7521.5|7506.5|7521.8|7506.8|7521.8|7506.8|7521.5|7506.5|0
1727166400000|2024-09-24 08:26:40|7521.6|7506.6|7521.3|7506.3|7521.6|7506.6|7521.3|7506.3|0
1727166430000|2024-09-24 08:27:10|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|6
1727166440000|2024-09-24 08:27:20|7519.6|7504.6|7519.5|7504.5|7519.6|7504.6|7519.3|7504.3|0
1727166450000|2024-09-24 08:27:30|7519.8|7504.8|7520.3|7505.3|7520.3|7505.3|7519.8|7504.8|0
1727166510000|2024-09-24 08:28:30|7520.5|7505.5|7521.3|7506.3|7521.3|7506.3|7520.5|7505.5|0
1727166520000|2024-09-24 08:28:40|7521.1|7506.1|7520.8|7505.8|7521.1|7506.1|7520.8|7505.8|0
1727166640000|2024-09-24 08:30:40|7520.5|7505.5|7519.4|7504.4|7520.5|7505.5|7519.4|7504.4|2
1727166650000|2024-09-24 08:30:50|7519.6|7504.6|7519.1|7504.1|7519.6|7504.6|7519.1|7504.1|1
1727166660000|2024-09-24 08:31:00|7519.8|7504.8|7519.3|7504.3|7519.8|7504.8|7519.3|7504.3|1
1727166670000|2024-09-24 08:31:10|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|0
1727166680000|2024-09-24 08:31:20|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|1
1727166690000|2024-09-24 08:31:30|7520.6|7505.6|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|0
1727166700000|2024-09-24 08:31:40|7521.1|7506.1|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|0
1727166730000|2024-09-24 08:32:10|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|6
1727166740000|2024-09-24 08:32:20|7518.4|7503.4|7518.1|7503.1|7518.4|7503.4|7518.1|7503.1|0
1727166770000|2024-09-24 08:32:50|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727166890000|2024-09-24 08:34:50|7517.8|7502.8|7517.9|7502.9|7518.4|7503.4|7517.8|7502.8|0
1727166970000|2024-09-24 08:36:10|7518.1|7503.1|7518.4|7503.4|7518.4|7503.4|7518.1|7503.1|0
1727167010000|2024-09-24 08:36:50|||||||||1
1727167040000|2024-09-24 08:37:20|7515.5|7500.5|7515.7|7500.7|7515.7|7500.7|7515.5|7500.5|1
1727167050000|2024-09-24 08:37:30|7516|7501|7516.8|7501.8|7516.8|7501.8|7516|7501|1
1727167060000|2024-09-24 08:37:40|7518.1|7503.1|7521.2|7506.2|7521.2|7506.2|7518.1|7503.1|5
1727167090000|2024-09-24 08:38:10|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|0
1727167120000|2024-09-24 08:38:40|7522.1|7507.1|7523|7508|7523|7508|7522.1|7507.1|1
1727167140000|2024-09-24 08:39:00|7523.7|7508.7|7523.5|7508.5|7524|7509|7523.3|7508.3|7
1727167170000|2024-09-24 08:39:30|7523.8|7508.8|7525|7510|7525|7510|7523.8|7508.8|10
1727167180000|2024-09-24 08:39:40|7524.6|7509.6|7525|7510|7525|7510|7524.6|7509.6|18
1727167190000|2024-09-24 08:39:50|||||||||1
1727167200000|2024-09-24 08:40:00|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|1
1727167210000|2024-09-24 08:40:10|7527|7512|7527.2|7512.2|7527.2|7512.2|7527|7512|3
1727167230000|2024-09-24 08:40:30|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|0
1727167250000|2024-09-24 08:40:50|7525.2|7510.2|7525.5|7510.5|7525.5|7510.5|7525.2|7510.2|3
1727167260000|2024-09-24 08:41:00|7525.3|7510.3|7525|7510|7525.3|7510.3|7525|7510|0
1727167270000|2024-09-24 08:41:10|7524.2|7509.2|7524.3|7509.3|7524.3|7509.3|7524.2|7509.2|1
1727167280000|2024-09-24 08:41:20|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|1
1727167300000|2024-09-24 08:41:40|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|1
1727167340000|2024-09-24 08:42:20|||||||||1
1727167350000|2024-09-24 08:42:30|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|0
1727167400000|2024-09-24 08:43:20|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|1
1727167420000|2024-09-24 08:43:40|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|3
1727167470000|2024-09-24 08:44:30|7523.2|7508.2|7522.8|7507.8|7523.2|7508.2|7522.8|7507.8|1
1727167480000|2024-09-24 08:44:40|||||||||1
1727167530000|2024-09-24 08:45:30|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|0
1727167540000|2024-09-24 08:45:40|7523.8|7508.8|7522.8|7507.8|7523.8|7508.8|7522.6|7507.6|4
1727167570000|2024-09-24 08:46:10|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|1
1727167580000|2024-09-24 08:46:20|7520.6|7505.6|7520.4|7505.4|7520.6|7505.6|7520.4|7505.4|2
1727167590000|2024-09-24 08:46:30|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|0
1727167650000|2024-09-24 08:47:30|7519.6|7504.6|7517.7|7502.7|7519.6|7504.6|7517.7|7502.7|8
1727167660000|2024-09-24 08:47:40|7515.7|7500.7|7515.9|7500.9|7515.9|7500.9|7515.7|7500.7|3
1727167680000|2024-09-24 08:48:00|7516.2|7501.2|7515.9|7500.9|7516.6|7501.6|7515.9|7500.9|1
1727167690000|2024-09-24 08:48:10|7516.2|7501.2|7515.7|7500.7|7516.2|7501.2|7515.2|7500.2|2
1727167700000|2024-09-24 08:48:20|7516.4|7501.4|7515.7|7500.7|7516.5|7501.5|7515.7|7500.7|1
1727167770000|2024-09-24 08:49:30|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|0
1727167840000|2024-09-24 08:50:40|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|0
1727167890000|2024-09-24 08:51:30|7515.9|7500.9|7516|7501|7516|7501|7515.9|7500.9|1
1727167900000|2024-09-24 08:51:40|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|0
1727167960000|2024-09-24 08:52:40|7517|7502|7516.2|7501.2|7517|7502|7516.2|7501.2|1
1727168050000|2024-09-24 08:54:10|7517.7|7502.7|7517.2|7502.2|7517.7|7502.7|7516.7|7501.7|3
1727168100000|2024-09-24 08:55:00|7517.6|7502.6|7518.2|7503.2|7518.2|7503.2|7517.6|7502.6|0
1727168110000|2024-09-24 08:55:10|7518|7503|7518.2|7503.2|7518.2|7503.2|7517.7|7502.7|0
1727168130000|2024-09-24 08:55:30|7518|7503|7517.2|7502.2|7518.7|7503.7|7516.7|7501.7|2
1727168140000|2024-09-24 08:55:40|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|0
1727168160000|2024-09-24 08:56:00|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|0
1727168230000|2024-09-24 08:57:10|7519.1|7504.1|7519.2|7504.2|7519.2|7504.2|7519.1|7504.1|5
1727168240000|2024-09-24 08:57:20|7520.1|7505.1|7519.9|7504.9|7520.1|7505.1|7519.9|7504.9|1
1727168250000|2024-09-24 08:57:30|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|0
1727168290000|2024-09-24 08:58:10|7519.4|7504.4|7519.6|7504.6|7519.6|7504.6|7519.4|7504.4|0
1727168380000|2024-09-24 08:59:40|7519.9|7504.9|7519.7|7504.7|7519.9|7504.9|7519.7|7504.7|0
1727168390000|2024-09-24 08:59:50|7520.1|7505.1|7520.4|7505.4|7520.4|7505.4|7520.1|7505.1|0
1727168400000|2024-09-24 09:00:00|||||||||1
1727168410000|2024-09-24 09:00:10|7520.2|7505.2|7520.4|7505.4|7520.4|7505.4|7520.2|7505.2|1
1727168430000|2024-09-24 09:00:30|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|0
1727168460000|2024-09-24 09:01:00|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|0
1727168470000|2024-09-24 09:01:10|7520|7505|7520|7505|7520|7505|7520|7505|1
1727168480000|2024-09-24 09:01:20|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|1
1727168510000|2024-09-24 09:01:50|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|0
1727168520000|2024-09-24 09:02:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|1
1727168530000|2024-09-24 09:02:10|7519.7|7504.7|7519.2|7504.2|7519.7|7504.7|7519.2|7504.2|0
1727168580000|2024-09-24 09:03:00|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|5
1727168590000|2024-09-24 09:03:10|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727168600000|2024-09-24 09:03:20|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|1
1727168670000|2024-09-24 09:04:30|7517.2|7502.2|7514.9|7499.9|7517.2|7502.2|7514.9|7499.9|1
1727168700000|2024-09-24 09:05:00|7514.7|7499.7|7514.9|7499.9|7514.9|7499.9|7514.6|7499.6|1
1727168710000|2024-09-24 09:05:10|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|0
1727168720000|2024-09-24 09:05:20|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|1
1727168730000|2024-09-24 09:05:30|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|0
1727168760000|2024-09-24 09:06:00|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|1
1727168790000|2024-09-24 09:06:30|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|0
1727168800000|2024-09-24 09:06:40|7513.9|7498.9|7512.9|7497.9|7513.9|7498.9|7512.9|7497.9|2
1727168810000|2024-09-24 09:06:50|7512.4|7497.4|7511.4|7496.4|7512.4|7497.4|7510.9|7495.9|1
1727168820000|2024-09-24 09:07:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1727168830000|2024-09-24 09:07:10|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1727168850000|2024-09-24 09:07:30|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7512.1|7497.1|1
1727168860000|2024-09-24 09:07:40|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|5
1727168870000|2024-09-24 09:07:50|7512.9|7497.9|7512.6|7497.6|7512.9|7497.9|7512.6|7497.6|1
1727168880000|2024-09-24 09:08:00|||||||||1
1727168890000|2024-09-24 09:08:10|||||||||2
1727168920000|2024-09-24 09:08:40|||||||||1
1727168930000|2024-09-24 09:08:50|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|2
1727168940000|2024-09-24 09:09:00|||||||||1
1727168950000|2024-09-24 09:09:10|7512.8|7497.8|7514.9|7499.9|7514.9|7499.9|7512.8|7497.8|2
1727168960000|2024-09-24 09:09:20|7515.4|7500.4|7515.2|7500.2|7515.4|7500.4|7515.2|7500.2|0
1727168970000|2024-09-24 09:09:30|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|0
1727168980000|2024-09-24 09:09:40|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|0
1727169010000|2024-09-24 09:10:10|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|0
1727169030000|2024-09-24 09:10:30|||||||||1
1727169040000|2024-09-24 09:10:40|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|0
1727169060000|2024-09-24 09:11:00|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|1
1727169090000|2024-09-24 09:11:30|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|2
1727169120000|2024-09-24 09:12:00|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|0
1727169160000|2024-09-24 09:12:40|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|1
1727169180000|2024-09-24 09:13:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|0
1727169190000|2024-09-24 09:13:10|||||||||1
1727169200000|2024-09-24 09:13:20|7517.2|7502.2|7517.4|7502.4|7517.4|7502.4|7516.9|7501.9|0
1727169240000|2024-09-24 09:14:00|7516.9|7501.9|7517.1|7502.1|7517.1|7502.1|7516.9|7501.9|9
1727169250000|2024-09-24 09:14:10|7517.4|7502.4|7516.9|7501.9|7517.4|7502.4|7516.9|7501.9|2
1727169300000|2024-09-24 09:15:00|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|3
1727169340000|2024-09-24 09:15:40|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|0
1727169370000|2024-09-24 09:16:10|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|1
1727169560000|2024-09-24 09:19:20|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|9
1727169720000|2024-09-24 09:22:00|7515.6|7500.6|7511.8|7496.8|7515.6|7500.6|7511.8|7496.8|3
1727169730000|2024-09-24 09:22:10|7511.3|7496.3|7510.9|7495.9|7511.3|7496.3|7510.4|7495.4|9
1727169740000|2024-09-24 09:22:20|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1727169780000|2024-09-24 09:23:00|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|1
1727169790000|2024-09-24 09:23:10|7515|7500|7516.3|7501.3|7516.3|7501.3|7515|7500|5
1727169800000|2024-09-24 09:23:20|7517.3|7502.3|7517.8|7502.8|7517.8|7502.8|7516.8|7501.8|2
1727169810000|2024-09-24 09:23:30|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|1
1727169840000|2024-09-24 09:24:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|1
1727169880000|2024-09-24 09:24:40|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7
1727169900000|2024-09-24 09:25:00|7520.1|7505.1|7520.2|7505.2|7520.2|7505.2|7520.1|7505.1|4
1727169910000|2024-09-24 09:25:10|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1727169920000|2024-09-24 09:25:20|7521.3|7506.3|7519.3|7504.3|7521.3|7506.3|7519.3|7504.3|3
1727169930000|2024-09-24 09:25:30|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|0
1727169950000|2024-09-24 09:25:50|||||||||1
1727169960000|2024-09-24 09:26:00|7521.3|7506.3|7522.6|7507.6|7522.6|7507.6|7521.3|7506.3|3
1727169970000|2024-09-24 09:26:10|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|0
1727169980000|2024-09-24 09:26:20|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|4
1727170000000|2024-09-24 09:26:40|||||||||1
1727170030000|2024-09-24 09:27:10|7522.9|7507.9|7525.4|7510.4|7525.8|7510.8|7522.9|7507.9|6
1727170050000|2024-09-24 09:27:30|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|0
1727170060000|2024-09-24 09:27:40|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|0
1727170070000|2024-09-24 09:27:50|7526.8|7511.8|7526.4|7511.4|7526.8|7511.8|7526.3|7511.3|1
1727170080000|2024-09-24 09:28:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|0
1727170100000|2024-09-24 09:28:20|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|1
1727170130000|2024-09-24 09:28:50|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|0
1727170140000|2024-09-24 09:29:00|7527.1|7512.1|7527.8|7512.8|7527.8|7512.8|7527.1|7512.1|1
1727170150000|2024-09-24 09:29:10|7528.3|7513.3|7527.9|7512.9|7528.3|7513.3|7527.9|7512.9|1
1727170170000|2024-09-24 09:29:30|7528.3|7513.3|7528.8|7513.8|7528.8|7513.8|7528.3|7513.3|5
1727170220000|2024-09-24 09:30:20|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|10
1727170240000|2024-09-24 09:30:40|7527.6|7512.6|7527.3|7512.3|7527.6|7512.6|7527.3|7512.3|2
1727170320000|2024-09-24 09:32:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|0
1727170330000|2024-09-24 09:32:10|7525.8|7510.8|7525.3|7510.3|7525.8|7510.8|7525.3|7510.3|1
1727170360000|2024-09-24 09:32:40|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|0
1727170390000|2024-09-24 09:33:10|7525.3|7510.3|7523.8|7508.8|7525.3|7510.3|7523.8|7508.8|2
1727170580000|2024-09-24 09:36:20|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|0
1727170590000|2024-09-24 09:36:30|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|1
1727170690000|2024-09-24 09:38:10|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|0
1727170770000|2024-09-24 09:39:30|7523.8|7508.8|7522.8|7507.8|7523.8|7508.8|7522.8|7507.8|2
1727170780000|2024-09-24 09:39:40|7523|7508|7523.3|7508.3|7523.3|7508.3|7523|7508|4
1727170840000|2024-09-24 09:40:40|7523.8|7508.8|7524.3|7509.3|7524.3|7509.3|7523.3|7508.3|1
1727170870000|2024-09-24 09:41:10|7524.9|7509.9|7525.5|7510.5|7525.5|7510.5|7524.9|7509.9|1
1727170880000|2024-09-24 09:41:20|7525.8|7510.8|7525.8|7510.8|7526.3|7511.3|7525.8|7510.8|2
1727170890000|2024-09-24 09:41:30|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|1
1727170910000|2024-09-24 09:41:50|7526.1|7511.1|7526.3|7511.3|7526.3|7511.3|7525.8|7510.8|0
1727170940000|2024-09-24 09:42:20|7526.1|7511.1|7526|7511|7526.1|7511.1|7525.8|7510.8|0
1727170950000|2024-09-24 09:42:30|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|0
1727171010000|2024-09-24 09:43:30|7526.1|7511.1|7526|7511|7526.1|7511.1|7525.8|7510.8|0
1727171020000|2024-09-24 09:43:40|7525.8|7510.8|7525.8|7510.8|7526|7511|7525.8|7510.8|0
1727171040000|2024-09-24 09:44:00|7526|7511|7525.8|7510.8|7526|7511|7525.8|7510.8|0
1727171070000|2024-09-24 09:44:30|7526|7511|7525.6|7510.6|7526|7511|7525.5|7510.5|2
1727171080000|2024-09-24 09:44:40|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|0
1727171100000|2024-09-24 09:45:00|7525.6|7510.6|7526|7511|7526|7511|7525.6|7510.6|0
1727171110000|2024-09-24 09:45:10|7524.3|7509.3|7524.5|7509.5|7524.5|7509.5|7524.3|7509.3|1
1727171130000|2024-09-24 09:45:30|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|0
1727171160000|2024-09-24 09:46:00|7522.4|7507.4|7519.8|7504.8|7522.4|7507.4|7519.5|7504.5|36
1727171170000|2024-09-24 09:46:10|7520|7505|7518.8|7503.8|7520|7505|7518.8|7503.8|0
1727171180000|2024-09-24 09:46:20|||||||||1
1727171240000|2024-09-24 09:47:20|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|3
1727171250000|2024-09-24 09:47:30|||||||||1
1727171290000|2024-09-24 09:48:10|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|0
1727171310000|2024-09-24 09:48:30|7521.6|7506.6|7522.8|7507.8|7522.8|7507.8|7521.6|7506.6|1
1727171360000|2024-09-24 09:49:20|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1727171430000|2024-09-24 09:50:30|7521|7506|7522.5|7507.5|7522.5|7507.5|7521|7506|1
1727171440000|2024-09-24 09:50:40|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|0
1727171620000|2024-09-24 09:53:40|7523.3|7508.3|7524.8|7509.8|7524.8|7509.8|7523.3|7508.3|1
1727171640000|2024-09-24 09:54:00|7522.8|7507.8|7523.5|7508.5|7523.5|7508.5|7522.8|7507.8|1
1727171670000|2024-09-24 09:54:30|7524.1|7509.1|7524.3|7509.3|7524.3|7509.3|7524.1|7509.1|1
1727171730000|2024-09-24 09:55:30|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|0
1727171740000|2024-09-24 09:55:40|7524.3|7509.3|7523.8|7508.8|7524.3|7509.3|7523.8|7508.8|0
1727171750000|2024-09-24 09:55:50|7524|7509|7524.3|7509.3|7524.3|7509.3|7524|7509|0
1727171770000|2024-09-24 09:56:10|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|0
1727171780000|2024-09-24 09:56:20|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|0
1727171970000|2024-09-24 09:59:30|7526.5|7511.5|7527|7512|7527|7512|7526.5|7511.5|3
1727171980000|2024-09-24 09:59:40|7526.8|7511.8|7525.7|7510.7|7526.8|7511.8|7525.7|7510.7|3
1727171990000|2024-09-24 09:59:50|7524.8|7509.8|7525|7510|7525|7510|7524.8|7509.8|0
1727172000000|2024-09-24 10:00:00|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|0
1727172010000|2024-09-24 10:00:10|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|0
1727172030000|2024-09-24 10:00:30|||||||||1
1727172080000|2024-09-24 10:01:20|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|0
1727172170000|2024-09-24 10:02:50|7523.3|7508.3|7523.1|7508.1|7523.3|7508.3|7523.1|7508.1|5
1727172180000|2024-09-24 10:03:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|0
1727172190000|2024-09-24 10:03:10|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|2
1727172240000|2024-09-24 10:04:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7524.3|7509.3|2
1727172300000|2024-09-24 10:05:00|7525.2|7510.2|7526.3|7511.3|7526.3|7511.3|7525.2|7510.2|0
1727172320000|2024-09-24 10:05:20|7526.6|7511.6|7527.5|7512.5|7527.5|7512.5|7526.6|7511.6|1
1727172340000|2024-09-24 10:05:40|7527.9|7512.9|7528|7513|7528|7513|7527.9|7512.9|7
1727172360000|2024-09-24 10:06:00|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|0
1727172400000|2024-09-24 10:06:40|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|0
1727172420000|2024-09-24 10:07:00|7527.9|7512.9|7530.2|7515.2|7530.2|7515.2|7527.9|7512.9|15
1727172430000|2024-09-24 10:07:10|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|0
1727172440000|2024-09-24 10:07:20|||||||||1
1727172450000|2024-09-24 10:07:30|||||||||1
1727172500000|2024-09-24 10:08:20|7529.5|7514.5|7530|7515|7530|7515|7529.5|7514.5|5
1727172510000|2024-09-24 10:08:30|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|0
1727172580000|2024-09-24 10:09:40|7528.3|7513.3|7528.1|7513.1|7528.3|7513.3|7528.1|7513.1|3
1727172600000|2024-09-24 10:10:00|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|1
1727172610000|2024-09-24 10:10:10|7527|7512|7526.8|7511.8|7527|7512|7526.8|7511.8|2
1727172650000|2024-09-24 10:10:50|7527|7512|7527.3|7512.3|7527.3|7512.3|7527|7512|0
1727172750000|2024-09-24 10:12:30|7527.1|7512.1|7526.8|7511.8|7527.3|7512.3|7526.8|7511.8|1
1727172760000|2024-09-24 10:12:40|||||||||1
1727172930000|2024-09-24 10:15:30|7528.5|7513.5|7528.5|7513.5|7528.5|7513.5|7528.5|7513.5|2
1727172940000|2024-09-24 10:15:40|7530.5|7515.5|7532.9|7517.9|7532.9|7517.9|7530.5|7515.5|12
1727172950000|2024-09-24 10:15:50|7533.2|7518.2|7533.2|7518.2|7533.2|7518.2|7533.2|7518.2|2
1727173010000|2024-09-24 10:16:50|||||||||1
1727173020000|2024-09-24 10:17:00|7533.4|7518.4|7533.9|7518.9|7533.9|7518.9|7533.4|7518.4|11
1727173030000|2024-09-24 10:17:10|7533.5|7518.5|7533.5|7518.5|7533.5|7518.5|7533.5|7518.5|1
1727173050000|2024-09-24 10:17:30|7533.7|7518.7|7533.5|7518.5|7533.7|7518.7|7533.5|7518.5|1
1727173060000|2024-09-24 10:17:40|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|0
1727173070000|2024-09-24 10:17:50|7533.7|7518.7|7533.9|7518.9|7533.9|7518.9|7533.7|7518.7|3
1727173110000|2024-09-24 10:18:30|7534.2|7519.2|7534.2|7519.2|7534.2|7519.2|7534.2|7519.2|0
1727173140000|2024-09-24 10:19:00|7534.4|7519.4|7534.7|7519.7|7534.7|7519.7|7534.4|7519.4|5
1727173150000|2024-09-24 10:19:10|7535|7520|7535|7520|7535|7520|7534.7|7519.7|4
1727173200000|2024-09-24 10:20:00|7537.9|7522.9|7537.9|7522.9|7538.4|7523.4|7537.4|7522.4|35
1727173210000|2024-09-24 10:20:10|7537.7|7522.7|7538.4|7523.4|7538.5|7523.5|7537.4|7522.4|15
1727173220000|2024-09-24 10:20:20|7538|7523|7539.4|7524.4|7539.4|7524.4|7538|7523|14
1727173230000|2024-09-24 10:20:30|7538.4|7523.4|7536.2|7521.2|7538.4|7523.4|7535|7520|12
1727173240000|2024-09-24 10:20:40|7535.4|7520.4|7535.4|7520.4|7535.4|7520.4|7535.4|7520.4|0
1727173250000|2024-09-24 10:20:50|7537.5|7522.5|7537.5|7522.5|7537.5|7522.5|7537.5|7522.5|2
1727173260000|2024-09-24 10:21:00|7537.9|7522.9|7539.1|7524.1|7539.4|7524.4|7537.9|7522.9|10
1727173270000|2024-09-24 10:21:10|7542.1|7527.1|7540.8|7525.8|7542.2|7527.2|7540.8|7525.8|52
1727173280000|2024-09-24 10:21:20|7539.7|7524.7|7539.9|7524.9|7539.9|7524.9|7539.7|7524.7|2
1727173320000|2024-09-24 10:22:00|7540.1|7525.1|7540.4|7525.4|7540.4|7525.4|7540.1|7525.1|0
1727173330000|2024-09-24 10:22:10|||||||||1
1727173360000|2024-09-24 10:22:40|||||||||1
1727173390000|2024-09-24 10:23:10|7541.1|7526.1|7541.7|7526.7|7541.7|7526.7|7541.1|7526.1|11
1727173400000|2024-09-24 10:23:20|7542.1|7527.1|7542.2|7527.2|7542.2|7527.2|7542.1|7527.1|2
1727173410000|2024-09-24 10:23:30|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|0
1727173420000|2024-09-24 10:23:40|7542.2|7527.2|7541.1|7526.1|7542.2|7527.2|7541.1|7526.1|8
1727173430000|2024-09-24 10:23:50|7541.4|7526.4|7541.7|7526.7|7541.7|7526.7|7541.4|7526.4|2
1727173470000|2024-09-24 10:24:30|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|0
1727173480000|2024-09-24 10:24:40|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|0
1727173490000|2024-09-24 10:24:50|7542.1|7527.1|7542.4|7527.4|7542.4|7527.4|7542.1|7527.1|0
1727173500000|2024-09-24 10:25:00|||||||||4
1727173520000|2024-09-24 10:25:20|||||||||9
1727173530000|2024-09-24 10:25:30|7542.6|7527.6|7542.4|7527.4|7542.6|7527.6|7542.4|7527.4|3
1727173560000|2024-09-24 10:26:00|||||||||2
1727173570000|2024-09-24 10:26:10|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|1
1727173580000|2024-09-24 10:26:20|||||||||4
1727173610000|2024-09-24 10:26:50|||||||||2
1727173620000|2024-09-24 10:27:00|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|6
1727173630000|2024-09-24 10:27:10|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|2
1727173670000|2024-09-24 10:27:50|7543.7|7528.7|7543.7|7528.7|7543.7|7528.7|7543.7|7528.7|4
1727173690000|2024-09-24 10:28:10|||||||||1
1727173760000|2024-09-24 10:29:20|7544.7|7529.7|7544.7|7529.7|7544.7|7529.7|7544.7|7529.7|7
1727173770000|2024-09-24 10:29:30|7544.4|7529.4|7544.4|7529.4|7544.4|7529.4|7544.4|7529.4|2
1727173780000|2024-09-24 10:29:40|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|4
1727173800000|2024-09-24 10:30:00|7544|7529|7544.2|7529.2|7544.2|7529.2|7544|7529|2
1727173810000|2024-09-24 10:30:10|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|7543.4|7528.4|0
1727173820000|2024-09-24 10:30:20|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|5
1727173850000|2024-09-24 10:30:50|7544.4|7529.4|7544.7|7529.7|7544.7|7529.7|7544.4|7529.4|0
1727173900000|2024-09-24 10:31:40|7545|7530|7544.7|7529.7|7545|7530|7544.7|7529.7|5
1727173910000|2024-09-24 10:31:50|||||||||1
1727173930000|2024-09-24 10:32:10|||||||||3
1727173950000|2024-09-24 10:32:30|7544.1|7529.1|7543.7|7528.7|7544.1|7529.1|7543.7|7528.7|1
1727173960000|2024-09-24 10:32:40|7542.7|7527.7|7538.6|7523.6|7542.7|7527.7|7538.2|7523.2|21
1727173970000|2024-09-24 10:32:50|7539.4|7524.4|7539.7|7524.7|7539.7|7524.7|7539.4|7524.4|0
1727174010000|2024-09-24 10:33:30|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|0
1727174020000|2024-09-24 10:33:40|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|0
1727174030000|2024-09-24 10:33:50|7537.7|7522.7|7536.7|7521.7|7537.7|7522.7|7536.7|7521.7|1
1727174070000|2024-09-24 10:34:30|7537.4|7522.4|7537.4|7522.4|7537.4|7522.4|7537.4|7522.4|0
1727174080000|2024-09-24 10:34:40|7537.2|7522.2|7537.2|7522.2|7537.2|7522.2|7537.2|7522.2|0
1727174090000|2024-09-24 10:34:50|7537.4|7522.4|7537.4|7522.4|7537.4|7522.4|7537.4|7522.4|0
1727174100000|2024-09-24 10:35:00|7537.2|7522.2|7537.4|7522.4|7537.4|7522.4|7537.2|7522.2|0
1727174110000|2024-09-24 10:35:10|7536.7|7521.7|7536.7|7521.7|7536.9|7521.9|7536.7|7521.7|6
1727174140000|2024-09-24 10:35:40|7535.7|7520.7|7535.5|7520.5|7535.7|7520.7|7535.5|7520.5|2
1727174170000|2024-09-24 10:36:10|7536.1|7521.1|7537.9|7522.9|7537.9|7522.9|7536.1|7521.1|5
1727174180000|2024-09-24 10:36:20|7538.4|7523.4|7538.2|7523.2|7538.4|7523.4|7538.2|7523.2|0
1727174190000|2024-09-24 10:36:30|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|0
1727174240000|2024-09-24 10:37:20|7538.1|7523.1|7538.4|7523.4|7538.4|7523.4|7538.1|7523.1|0
1727174250000|2024-09-24 10:37:30|||||||||1
1727174350000|2024-09-24 10:39:10|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|0
1727174360000|2024-09-24 10:39:20|7538.4|7523.4|7538.2|7523.2|7538.4|7523.4|7538.2|7523.2|1
1727174400000|2024-09-24 10:40:00|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|0
1727174410000|2024-09-24 10:40:10|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|0
1727174480000|2024-09-24 10:41:20|7533|7518|7532.5|7517.5|7533.6|7518.6|7532.5|7517.5|9
1727174490000|2024-09-24 10:41:30|7532.2|7517.2|7532.2|7517.2|7532.2|7517.2|7532.2|7517.2|0
1727174500000|2024-09-24 10:41:40|7531.9|7516.9|7530.8|7515.8|7531.9|7516.9|7530.8|7515.8|2
1727174510000|2024-09-24 10:41:50|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.1|7515.1|0
1727174520000|2024-09-24 10:42:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|0
1727174530000|2024-09-24 10:42:10|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.3|7514.3|1
1727174540000|2024-09-24 10:42:20|7529.6|7514.6|7529.3|7514.3|7529.6|7514.6|7529.3|7514.3|0
1727174560000|2024-09-24 10:42:40|7537.8|7522.8|7534.9|7519.9|7538.3|7523.3|7534.9|7519.9|9
1727174580000|2024-09-24 10:43:00|7533.3|7518.3|7532.8|7517.8|7533.3|7518.3|7532.8|7517.8|2
1727174590000|2024-09-24 10:43:10|7532.3|7517.3|7532.3|7517.3|7532.3|7517.3|7532.3|7517.3|0
1727174600000|2024-09-24 10:43:20|7532.6|7517.6|7532.3|7517.3|7532.9|7517.9|7532.3|7517.3|2
1727174640000|2024-09-24 10:44:00|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|1
1727174660000|2024-09-24 10:44:20|7530.8|7515.8|7530.9|7515.9|7530.9|7515.9|7530.8|7515.8|0
1727174670000|2024-09-24 10:44:30|7531.3|7516.3|7532.1|7517.1|7532.1|7517.1|7531.3|7516.3|5
1727174680000|2024-09-24 10:44:40|||||||||3
1727174700000|2024-09-24 10:45:00|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|0
1727174750000|2024-09-24 10:45:50|||||||||4
1727174810000|2024-09-24 10:46:50|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|0
1727174820000|2024-09-24 10:47:00|7532.3|7517.3|7532.6|7517.6|7532.6|7517.6|7532.3|7517.3|3
1727174830000|2024-09-24 10:47:10|||||||||2
1727174840000|2024-09-24 10:47:20|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7
1727174860000|2024-09-24 10:47:40|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1727174880000|2024-09-24 10:48:00|7530.1|7515.1|7527.4|7512.4|7530.1|7515.1|7527.4|7512.4|1
1727174890000|2024-09-24 10:48:10|7528.4|7513.4|7529.4|7514.4|7529.4|7514.4|7528.4|7513.4|0
1727174920000|2024-09-24 10:48:40|7529.9|7514.9|7529.4|7514.4|7529.9|7514.9|7529.4|7514.4|0
1727174990000|2024-09-24 10:49:50|7528.9|7513.9|7524.4|7509.4|7528.9|7513.9|7524.4|7509.4|46
1727175000000|2024-09-24 10:50:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.4|7510.4|2
1727175030000|2024-09-24 10:50:30|7525.7|7510.7|7522.4|7507.4|7525.9|7510.9|7521.9|7506.9|4
1727175040000|2024-09-24 10:50:40|7521.9|7506.9|7521.6|7506.6|7522.4|7507.4|7521.6|7506.6|1
1727175060000|2024-09-24 10:51:00|7522.1|7507.1|7521.1|7506.1|7522.1|7507.1|7521.1|7506.1|1
1727175070000|2024-09-24 10:51:10|7521.8|7506.8|7517.1|7502.1|7521.8|7506.8|7517.1|7502.1|24
1727175080000|2024-09-24 10:51:20|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|5
1727175090000|2024-09-24 10:51:30|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|0
1727175110000|2024-09-24 10:51:50|||||||||3
1727175120000|2024-09-24 10:52:00|7514.8|7499.8|7513.6|7498.6|7514.8|7499.8|7513.6|7498.6|1
1727175130000|2024-09-24 10:52:10|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.7|7498.7|6
1727175140000|2024-09-24 10:52:20|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1727175160000|2024-09-24 10:52:40|7514|7499|7513.7|7498.7|7514|7499|7513.7|7498.7|0
1727175170000|2024-09-24 10:52:50|7514.2|7499.2|7514.7|7499.7|7514.7|7499.7|7514.2|7499.2|0
1727175180000|2024-09-24 10:53:00|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|3
1727175190000|2024-09-24 10:53:10|7511.8|7496.8|7508.7|7493.7|7511.8|7496.8|7508.7|7493.7|6
1727175200000|2024-09-24 10:53:20|7509.5|7494.5|7509.3|7494.3|7509.5|7494.5|7509.3|7494.3|52
1727175210000|2024-09-24 10:53:30|7509.8|7494.8|7509.3|7494.3|7509.8|7494.8|7509.3|7494.3|0
1727175230000|2024-09-24 10:53:50|7507.1|7492.1|7507.1|7492.1|7507.3|7492.3|7507.1|7492.1|0
1727175240000|2024-09-24 10:54:00|7505.1|7490.1|7504.6|7489.6|7505.1|7490.1|7504.6|7489.6|0
1727175250000|2024-09-24 10:54:10|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|0
1727175260000|2024-09-24 10:54:20|7504|7489|7503.8|7488.8|7504|7489|7503.8|7488.8|2
1727175280000|2024-09-24 10:54:40|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1727175290000|2024-09-24 10:54:50|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|1
1727175300000|2024-09-24 10:55:00|7505.8|7490.8|7506.5|7491.5|7506.5|7491.5|7505.8|7490.8|1
1727175310000|2024-09-24 10:55:10|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|0
1727175320000|2024-09-24 10:55:20|7506.8|7491.8|7506.2|7491.2|7506.8|7491.8|7506.2|7491.2|0
1727175340000|2024-09-24 10:55:40|7508|7493|7508.7|7493.7|7508.7|7493.7|7508|7493|3
1727175360000|2024-09-24 10:56:00|7507.2|7492.2|7506.2|7491.2|7507.2|7492.2|7506.2|7491.2|0
1727175370000|2024-09-24 10:56:10|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727175380000|2024-09-24 10:56:20|7505|7490|7505|7490|7505|7490|7505|7490|1
1727175390000|2024-09-24 10:56:30|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|0
1727175510000|2024-09-24 10:58:30|7507|7492|7507|7492|7507|7492|7507|7492|0
1727175520000|2024-09-24 10:58:40|7508.6|7493.6|7508.3|7493.3|7508.6|7493.6|7508.3|7493.3|1
1727175540000|2024-09-24 10:59:00|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|1
1727175550000|2024-09-24 10:59:10|7509.2|7494.2|7509.8|7494.8|7509.8|7494.8|7509.2|7494.2|0
1727175560000|2024-09-24 10:59:20|7510.8|7495.8|7511.2|7496.2|7511.2|7496.2|7510.8|7495.8|0
1727175570000|2024-09-24 10:59:30|7511.5|7496.5|7512.7|7497.7|7512.7|7497.7|7511.5|7496.5|1
1727175580000|2024-09-24 10:59:40|7512.3|7497.3|7513|7498|7513|7498|7512|7497|1
1727175610000|2024-09-24 11:00:10|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|3
1727175620000|2024-09-24 11:00:20|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|1
1727175640000|2024-09-24 11:00:40|7515|7500|7517.7|7502.7|7517.7|7502.7|7514.7|7499.7|30
1727175650000|2024-09-24 11:00:50|7518.1|7503.1|7518.7|7503.7|7518.7|7503.7|7518.1|7503.1|11
1727175660000|2024-09-24 11:01:00|7519.7|7504.7|7519.7|7504.7|7520.2|7505.2|7519.7|7504.7|0
1727175690000|2024-09-24 11:01:30|||||||||1
1727175710000|2024-09-24 11:01:50|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|2
1727175720000|2024-09-24 11:02:00|7518.2|7503.2|7517.5|7502.5|7518.2|7503.2|7517.5|7502.5|2
1727175730000|2024-09-24 11:02:10|||||||||1
1727175780000|2024-09-24 11:03:00|7516.5|7501.5|7513.7|7498.7|7516.5|7501.5|7511.2|7496.2|5
1727175790000|2024-09-24 11:03:10|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|0
1727175840000|2024-09-24 11:04:00|7512.2|7497.2|7511.7|7496.7|7512.7|7497.7|7511.7|7496.7|0
1727175870000|2024-09-24 11:04:30|7513|7498|7513.2|7498.2|7513.7|7498.7|7513|7498|1
1727175880000|2024-09-24 11:04:40|||||||||1
1727175930000|2024-09-24 11:05:30|7512.7|7497.7|7512.2|7497.2|7512.7|7497.7|7511.7|7496.7|0
1727175940000|2024-09-24 11:05:40|7511.2|7496.2|7513.2|7498.2|7513.2|7498.2|7511.2|7496.2|1
1727175950000|2024-09-24 11:05:50|7513.7|7498.7|7514.2|7499.2|7514.2|7499.2|7513.7|7498.7|0
1727175960000|2024-09-24 11:06:00|7513.7|7498.7|7514.2|7499.2|7514.2|7499.2|7513.7|7498.7|0
1727175990000|2024-09-24 11:06:30|7514.8|7499.8|7515.7|7500.7|7516.2|7501.2|7514.8|7499.8|1
1727176000000|2024-09-24 11:06:40|7516.7|7501.7|7517.2|7502.2|7517.2|7502.2|7516.7|7501.7|0
1727176030000|2024-09-24 11:07:10|7517|7502|7516.7|7501.7|7517.2|7502.2|7516.7|7501.7|1
1727176050000|2024-09-24 11:07:30|7516.9|7501.9|7517.2|7502.2|7517.2|7502.2|7516.9|7501.9|0
1727176070000|2024-09-24 11:07:50|||||||||1
1727176080000|2024-09-24 11:08:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1727176090000|2024-09-24 11:08:10|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|0
1727176110000|2024-09-24 11:08:30|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1727176160000|2024-09-24 11:09:20|7514|7499|7513.7|7498.7|7514|7499|7513.7|7498.7|0
1727176200000|2024-09-24 11:10:00|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|1
1727176240000|2024-09-24 11:10:40|7512.2|7497.2|7511.7|7496.7|7512.2|7497.2|7511.7|7496.7|0
1727176250000|2024-09-24 11:10:50|7512.1|7497.1|7512.7|7497.7|7512.7|7497.7|7512.1|7497.1|0
1727176260000|2024-09-24 11:11:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|2
1727176270000|2024-09-24 11:11:10|7514.2|7499.2|7515.2|7500.2|7515.2|7500.2|7514.2|7499.2|1
1727176300000|2024-09-24 11:11:40|7516.2|7501.2|7516.2|7501.2|7516.4|7501.4|7516.2|7501.2|1
1727176310000|2024-09-24 11:11:50|7516.7|7501.7|7516.2|7501.2|7516.7|7501.7|7516.2|7501.2|0
1727176320000|2024-09-24 11:12:00|7517.4|7502.4|7515.2|7500.2|7517.4|7502.4|7515.2|7500.2|3
1727176330000|2024-09-24 11:12:10|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.7|7498.7|0
1727176340000|2024-09-24 11:12:20|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|0
1727176350000|2024-09-24 11:12:30|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|0
1727176380000|2024-09-24 11:13:00|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1727176400000|2024-09-24 11:13:20|7509.9|7494.9|7510.7|7495.7|7510.7|7495.7|7509.9|7494.9|3
1727176410000|2024-09-24 11:13:30|7510.1|7495.1|7509.2|7494.2|7510.1|7495.1|7508.9|7493.9|1
1727176420000|2024-09-24 11:13:40|7509|7494|7509|7494|7509.2|7494.2|7509|7494|4
1727176430000|2024-09-24 11:13:50|7509.2|7494.2|7508.7|7493.7|7509.2|7494.2|7508.7|7493.7|4
1727176440000|2024-09-24 11:14:00|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727176460000|2024-09-24 11:14:20|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727176480000|2024-09-24 11:14:40|7511.2|7496.2|7510.7|7495.7|7511.2|7496.2|7510.7|7495.7|1
1727176490000|2024-09-24 11:14:50|7510.9|7495.9|7510.7|7495.7|7511.2|7496.2|7510.7|7495.7|0
1727176500000|2024-09-24 11:15:00|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|0
1727176510000|2024-09-24 11:15:10|7511.7|7496.7|7512.7|7497.7|7512.7|7497.7|7511.7|7496.7|2
1727176520000|2024-09-24 11:15:20|7512.9|7497.9|7512.7|7497.7|7512.9|7497.9|7512.7|7497.7|0
1727176560000|2024-09-24 11:16:00|7513|7498|7512.9|7497.9|7513|7498|7512.9|7497.9|1
1727176570000|2024-09-24 11:16:10|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1727176580000|2024-09-24 11:16:20|7513.2|7498.2|7512.9|7497.9|7513.2|7498.2|7512.9|7497.9|0
1727176590000|2024-09-24 11:16:30|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1727176600000|2024-09-24 11:16:40|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|0
1727176650000|2024-09-24 11:17:30|7512.7|7497.7|7514.2|7499.2|7514.2|7499.2|7512.7|7497.7|2
1727176660000|2024-09-24 11:17:40|7514.7|7499.7|7514.2|7499.2|7514.7|7499.7|7514.2|7499.2|0
1727176680000|2024-09-24 11:18:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1727176720000|2024-09-24 11:18:40|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1727176730000|2024-09-24 11:18:50|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|0
1727176750000|2024-09-24 11:19:10|7515.2|7500.2|7514.7|7499.7|7515.2|7500.2|7514.7|7499.7|0
1727176770000|2024-09-24 11:19:30|7515.1|7500.1|7514.7|7499.7|7515.7|7500.7|7514.7|7499.7|0
1727176830000|2024-09-24 11:20:30|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1727176960000|2024-09-24 11:22:40|7516.2|7501.2|7516.7|7501.7|7517.2|7502.2|7516.2|7501.2|1
1727176970000|2024-09-24 11:22:50|7516.9|7501.9|7517.2|7502.2|7517.2|7502.2|7516.9|7501.9|0
1727177020000|2024-09-24 11:23:40|7517|7502|7510.7|7495.7|7517|7502|7510.7|7495.7|2
1727177050000|2024-09-24 11:24:10|7510.5|7495.5|7508.7|7493.7|7510.5|7495.5|7508.7|7493.7|2
1727177080000|2024-09-24 11:24:40|7511.9|7496.9|7509.2|7494.2|7511.9|7496.9|7509.2|7494.2|1
1727177090000|2024-09-24 11:24:50|7509.4|7494.4|7509.7|7494.7|7509.7|7494.7|7509.4|7494.4|2
1727177120000|2024-09-24 11:25:20|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727177240000|2024-09-24 11:27:20|7509.1|7494.1|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|0
1727177250000|2024-09-24 11:27:30|7509.2|7494.2|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|0
1727177260000|2024-09-24 11:27:40|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727177290000|2024-09-24 11:28:10|||||||||1
1727177360000|2024-09-24 11:29:20|7511.7|7496.7|7512.2|7497.2|7512.2|7497.2|7511.7|7496.7|1
1727177380000|2024-09-24 11:29:40|||||||||1
1727177400000|2024-09-24 11:30:00|||||||||1
1727177410000|2024-09-24 11:30:10|||||||||1
1727177490000|2024-09-24 11:31:30|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|0
1727177520000|2024-09-24 11:32:00|||||||||1
1727177530000|2024-09-24 11:32:10|||||||||2
1727177640000|2024-09-24 11:34:00|||||||||1
1727177650000|2024-09-24 11:34:10|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1727177660000|2024-09-24 11:34:20|||||||||2
1727177760000|2024-09-24 11:36:00|7510.6|7495.6|7510.6|7495.6|7510.7|7495.7|7510.1|7495.1|3
1727177820000|2024-09-24 11:37:00|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|1
1727177850000|2024-09-24 11:37:30|7513.2|7498.2|7512.7|7497.7|7513.2|7498.2|7512.7|7497.7|0
1727177880000|2024-09-24 11:38:00|||||||||1
1727177910000|2024-09-24 11:38:30|||||||||1
1727178000000|2024-09-24 11:40:00|||||||||1
1727178020000|2024-09-24 11:40:20|||||||||1
1727178080000|2024-09-24 11:41:20|7510.7|7495.7|7510.9|7495.9|7510.9|7495.9|7510.7|7495.7|4
1727178090000|2024-09-24 11:41:30|7511.2|7496.2|7512.2|7497.2|7513.2|7498.2|7511.2|7496.2|2
1727178110000|2024-09-24 11:41:50|7512.3|7497.3|7511.4|7496.4|7512.3|7497.3|7511.4|7496.4|1
1727178120000|2024-09-24 11:42:00|7510.9|7495.9|7510.3|7495.3|7510.9|7495.9|7509.4|7494.4|1
1727178130000|2024-09-24 11:42:10|7509.8|7494.8|7510.3|7495.3|7510.3|7495.3|7509.8|7494.8|0
1727178150000|2024-09-24 11:42:30|7512.9|7497.9|7510.8|7495.8|7512.9|7497.9|7510.8|7495.8|14
1727178180000|2024-09-24 11:43:00|7509.3|7494.3|7509.8|7494.8|7509.8|7494.8|7509.3|7494.3|2
1727178190000|2024-09-24 11:43:10|7509.1|7494.1|7508.8|7493.8|7509.1|7494.1|7508.3|7493.3|2
1727178200000|2024-09-24 11:43:20|7508.3|7493.3|7508.8|7493.8|7508.8|7493.8|7508.3|7493.3|0
1727178220000|2024-09-24 11:43:40|7508.4|7493.4|7508.8|7493.8|7508.8|7493.8|7508.3|7493.3|0
1727178240000|2024-09-24 11:44:00|7509.1|7494.1|7510.3|7495.3|7510.3|7495.3|7509.1|7494.1|6
1727178260000|2024-09-24 11:44:20|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|0
1727178300000|2024-09-24 11:45:00|7510.1|7495.1|7509.8|7494.8|7510.1|7495.1|7509.8|7494.8|0
1727178310000|2024-09-24 11:45:10|7509.3|7494.3|7507.6|7492.6|7509.8|7494.8|7507.6|7492.6|1
1727178350000|2024-09-24 11:45:50|||||||||1
1727178410000|2024-09-24 11:46:50|||||||||3
1727178440000|2024-09-24 11:47:20|7507.8|7492.8|7509.8|7494.8|7509.8|7494.8|7507.8|7492.8|1
1727178460000|2024-09-24 11:47:40|7511|7496|7511.3|7496.3|7511.8|7496.8|7511|7496|6
1727178470000|2024-09-24 11:47:50|||||||||1
1727178480000|2024-09-24 11:48:00|||||||||3
1727178520000|2024-09-24 11:48:40|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|0
1727178560000|2024-09-24 11:49:20|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|2
1727178590000|2024-09-24 11:49:50|||||||||2
1727178600000|2024-09-24 11:50:00|||||||||1
1727178650000|2024-09-24 11:50:50|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|2
1727178660000|2024-09-24 11:51:00|7514.8|7499.8|7512.1|7497.1|7515.9|7500.9|7512.1|7497.1|2
1727178690000|2024-09-24 11:51:30|||||||||1
1727178710000|2024-09-24 11:51:50|7512.7|7497.7|7513.3|7498.3|7513.3|7498.3|7512.7|7497.7|2
1727178720000|2024-09-24 11:52:00|7513.1|7498.1|7513.6|7498.6|7513.6|7498.6|7513.1|7498.1|2
1727178730000|2024-09-24 11:52:10|||||||||1
1727178780000|2024-09-24 11:53:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|0
1727178800000|2024-09-24 11:53:20|7513.9|7498.9|7514.3|7499.3|7514.3|7499.3|7513.9|7498.9|0
1727178820000|2024-09-24 11:53:40|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|0
1727178830000|2024-09-24 11:53:50|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.4|7499.4|1
1727178840000|2024-09-24 11:54:00|7515.8|7500.8|7516.3|7501.3|7516.3|7501.3|7515.8|7500.8|0
1727178900000|2024-09-24 11:55:00|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|1
1727178910000|2024-09-24 11:55:10|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|0
1727178930000|2024-09-24 11:55:30|7517.6|7502.6|7517.3|7502.3|7517.6|7502.6|7517.3|7502.3|0
1727178940000|2024-09-24 11:55:40|||||||||1
1727178950000|2024-09-24 11:55:50|||||||||1
1727178960000|2024-09-24 11:56:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|0
1727178970000|2024-09-24 11:56:10|7517.6|7502.6|7519.3|7504.3|7519.8|7504.8|7517.6|7502.6|2
1727178980000|2024-09-24 11:56:20|||||||||2
1727179020000|2024-09-24 11:57:00|7519.6|7504.6|7519.9|7504.9|7519.9|7504.9|7519.6|7504.6|3
1727179030000|2024-09-24 11:57:10|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|0
1727179040000|2024-09-24 11:57:20|||||||||5
1727179050000|2024-09-24 11:57:30|||||||||2
1727179060000|2024-09-24 11:57:40|||||||||2
1727179070000|2024-09-24 11:57:50|||||||||1
1727179090000|2024-09-24 11:58:10|7520|7505|7519.6|7504.6|7520|7505|7519.6|7504.6|3
1727179120000|2024-09-24 11:58:40|||||||||2
1727179140000|2024-09-24 11:59:00|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|3
1727179150000|2024-09-24 11:59:10|7517.1|7502.1|7517.3|7502.3|7517.3|7502.3|7517.1|7502.1|0
1727179160000|2024-09-24 11:59:20|7516.5|7501.5|7515.1|7500.1|7516.5|7501.5|7515.1|7500.1|1
1727179170000|2024-09-24 11:59:30|7514.8|7499.8|7512.6|7497.6|7514.8|7499.8|7512|7497|4
1727179180000|2024-09-24 11:59:40|7513|7498|7510|7495|7513|7498|7509.8|7494.8|11
1727179190000|2024-09-24 11:59:50|7510.1|7495.1|7510|7495|7510.8|7495.8|7509.5|7494.5|2
1727179200000|2024-09-24 12:00:00|7510.5|7495.5|7515.1|7500.1|7515.1|7500.1|7510.5|7495.5|4
1727179210000|2024-09-24 12:00:10|7516.6|7501.6|7516.1|7501.1|7516.6|7501.6|7515.6|7500.6|4
1727179220000|2024-09-24 12:00:20|||||||||1
1727179230000|2024-09-24 12:00:30|||||||||2
1727179250000|2024-09-24 12:00:50|||||||||4
1727179260000|2024-09-24 12:01:00|7516.6|7501.6|7513.8|7498.8|7516.6|7501.6|7513.5|7498.5|68
1727179270000|2024-09-24 12:01:10|7513.5|7498.5|7515|7500|7515|7500|7513.5|7498.5|6
1727179280000|2024-09-24 12:01:20|7515.6|7500.6|7512.1|7497.1|7516.1|7501.1|7511.6|7496.6|6
1727179290000|2024-09-24 12:01:30|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.5|7496.5|5
1727179300000|2024-09-24 12:01:40|7512.1|7497.1|7511.6|7496.6|7512.1|7497.1|7511.6|7496.6|0
1727179310000|2024-09-24 12:01:50|7511.1|7496.1|7511.6|7496.6|7511.6|7496.6|7511.1|7496.1|3
1727179320000|2024-09-24 12:02:00|7512.6|7497.6|7512.1|7497.1|7512.6|7497.6|7512.1|7497.1|1
1727179330000|2024-09-24 12:02:10|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1727179340000|2024-09-24 12:02:20|||||||||2
1727179350000|2024-09-24 12:02:30|7511.8|7496.8|7511.6|7496.6|7512.1|7497.1|7511.6|7496.6|3
1727179360000|2024-09-24 12:02:40|7511|7496|7510.1|7495.1|7511|7496|7510.1|7495.1|1
1727179370000|2024-09-24 12:02:50|7510.5|7495.5|7512.6|7497.6|7512.6|7497.6|7510.5|7495.5|9
1727179380000|2024-09-24 12:03:00|7512.1|7497.1|7511.1|7496.1|7512.1|7497.1|7511.1|7496.1|1
1727179390000|2024-09-24 12:03:10|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|5
1727179410000|2024-09-24 12:03:30|7511.6|7496.6|7511.3|7496.3|7513.1|7498.1|7511.1|7496.1|7
1727179420000|2024-09-24 12:03:40|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|1
1727179430000|2024-09-24 12:03:50|7511.6|7496.6|7513.5|7498.5|7513.5|7498.5|7511.6|7496.6|7
1727179440000|2024-09-24 12:04:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7513|7498|4
1727179450000|2024-09-24 12:04:10|7512.8|7497.8|7512.5|7497.5|7512.8|7497.8|7512|7497|0
1727179460000|2024-09-24 12:04:20|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|18
1727179470000|2024-09-24 12:04:30|7516|7501|7516|7501|7516|7501|7516|7501|4
1727179480000|2024-09-24 12:04:40|7516.3|7501.3|7516.4|7501.4|7517|7502|7516.3|7501.3|2
1727179490000|2024-09-24 12:04:50|7518|7503|7519.5|7504.5|7519.5|7504.5|7518|7503|4
1727179500000|2024-09-24 12:05:00|7519|7504|7518.5|7503.5|7519.5|7504.5|7518.5|7503.5|1
1727179510000|2024-09-24 12:05:10|7518.8|7503.8|7521|7506|7521|7506|7518.8|7503.8|4
1727179520000|2024-09-24 12:05:20|7520.6|7505.6|7521|7506|7521|7506|7520.5|7505.5|4
1727179530000|2024-09-24 12:05:30|7521.5|7506.5|7526.4|7511.4|7526.4|7511.4|7521|7506|5
1727179540000|2024-09-24 12:05:40|7527.4|7512.4|7527.9|7512.9|7527.9|7512.9|7527.4|7512.4|3
1727179550000|2024-09-24 12:05:50|7527.7|7512.7|7527.4|7512.4|7527.7|7512.7|7527.4|7512.4|2
1727179560000|2024-09-24 12:06:00|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|1
1727179580000|2024-09-24 12:06:20|7528.2|7513.2|7527.9|7512.9|7528.4|7513.4|7527.9|7512.9|2
1727179590000|2024-09-24 12:06:30|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|2
1727179600000|2024-09-24 12:06:40|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|3
1727179620000|2024-09-24 12:07:00|7524.4|7509.4|7526.9|7511.9|7526.9|7511.9|7524.4|7509.4|3
1727179630000|2024-09-24 12:07:10|7526.4|7511.4|7526.9|7511.9|7527.9|7512.9|7526.4|7511.4|2
1727179640000|2024-09-24 12:07:20|7527.1|7512.1|7527.1|7512.1|7527.9|7512.9|7527.1|7512.1|3
1727179650000|2024-09-24 12:07:30|7525.9|7510.9|7524.9|7509.9|7525.9|7510.9|7524.9|7509.9|1
1727179660000|2024-09-24 12:07:40|7524.6|7509.6|7523.2|7508.2|7524.6|7509.6|7523.2|7508.2|3
1727179670000|2024-09-24 12:07:50|7525.4|7510.4|7525.9|7510.9|7525.9|7510.9|7525.2|7510.2|16
1727179680000|2024-09-24 12:08:00|7526.1|7511.1|7525.4|7510.4|7526.4|7511.4|7525.4|7510.4|6
1727179690000|2024-09-24 12:08:10|||||||||2
1727179710000|2024-09-24 12:08:30|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.7|7510.7|0
1727179720000|2024-09-24 12:08:40|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|2
1727179730000|2024-09-24 12:08:50|7524.4|7509.4|7524.6|7509.6|7524.6|7509.6|7524.4|7509.4|5
1727179740000|2024-09-24 12:09:00|7524.9|7509.9|7524.6|7509.6|7524.9|7509.9|7524.2|7509.2|2
1727179750000|2024-09-24 12:09:10|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|0
1727179760000|2024-09-24 12:09:20|7524.7|7509.7|7521.2|7506.2|7524.7|7509.7|7521.2|7506.2|7
1727179770000|2024-09-24 12:09:30|7519.4|7504.4|7518.9|7503.9|7519.4|7504.4|7518.9|7503.9|2
1727179790000|2024-09-24 12:09:50|7517.2|7502.2|7518.2|7503.2|7518.2|7503.2|7516.2|7501.2|8
1727179800000|2024-09-24 12:10:00|7518.3|7503.3|7519.7|7504.7|7520.4|7505.4|7518.3|7503.3|14
1727179810000|2024-09-24 12:10:10|7520.2|7505.2|7520.7|7505.7|7520.7|7505.7|7520.2|7505.2|0
1727179820000|2024-09-24 12:10:20|7520.5|7505.5|7518.3|7503.3|7520.5|7505.5|7518.3|7503.3|2
1727179830000|2024-09-24 12:10:30|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|0
1727179870000|2024-09-24 12:11:10|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|4
1727179880000|2024-09-24 12:11:20|7516.3|7501.3|7517.3|7502.3|7517.3|7502.3|7515.8|7500.8|1
1727179900000|2024-09-24 12:11:40|||||||||1
1727179920000|2024-09-24 12:12:00|7517|7502|7518.5|7503.5|7518.5|7503.5|7517|7502|3
1727179930000|2024-09-24 12:12:10|7517|7502|7516.3|7501.3|7517|7502|7516.3|7501.3|10
1727179940000|2024-09-24 12:12:20|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|3
1727179950000|2024-09-24 12:12:30|7515.8|7500.8|7516.3|7501.3|7516.3|7501.3|7515.8|7500.8|1
1727179970000|2024-09-24 12:12:50|||||||||2
1727179980000|2024-09-24 12:13:00|7515.8|7500.8|7514.8|7499.8|7515.8|7500.8|7514.6|7499.6|4
1727179990000|2024-09-24 12:13:10|7514.3|7499.3|7514|7499|7514.3|7499.3|7514|7499|8
1727180010000|2024-09-24 12:13:30|7513.5|7498.5|7513.6|7498.6|7513.6|7498.6|7513.5|7498.5|0
1727180020000|2024-09-24 12:13:40|7514|7499|7514.2|7499.2|7514.2|7499.2|7514|7499|0
1727180030000|2024-09-24 12:13:50|7514|7499|7514|7499|7514|7499|7514|7499|1
1727180050000|2024-09-24 12:14:10|7514.2|7499.2|7513.8|7498.8|7514.2|7499.2|7513.8|7498.8|2
1727180060000|2024-09-24 12:14:20|||||||||1
1727180090000|2024-09-24 12:14:50|||||||||3
1727180100000|2024-09-24 12:15:00|7514.5|7499.5|7516.5|7501.5|7516.8|7501.8|7514.5|7499.5|23
1727180120000|2024-09-24 12:15:20|7516|7501|7516|7501|7516|7501|7516|7501|0
1727180130000|2024-09-24 12:15:30|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|0
1727180140000|2024-09-24 12:15:40|||||||||1
1727180150000|2024-09-24 12:15:50|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|2
1727180170000|2024-09-24 12:16:10|7517.3|7502.3|7519.7|7504.7|7520.7|7505.7|7517.3|7502.3|25
1727180180000|2024-09-24 12:16:20|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|0
1727180190000|2024-09-24 12:16:30|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|7519.5|7504.5|5
1727180200000|2024-09-24 12:16:40|7519.3|7504.3|7519.5|7504.5|7519.5|7504.5|7519.3|7504.3|1
1727180210000|2024-09-24 12:16:50|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1727180240000|2024-09-24 12:17:20|7519.5|7504.5|7519.8|7504.8|7519.8|7504.8|7519.5|7504.5|4
1727180250000|2024-09-24 12:17:30|7519.5|7504.5|7519.2|7504.2|7519.5|7504.5|7518.8|7503.8|7
1727180260000|2024-09-24 12:17:40|7518.5|7503.5|7518.7|7503.7|7518.7|7503.7|7518.5|7503.5|1
1727180280000|2024-09-24 12:18:00|7519|7504|7519.3|7504.3|7519.5|7504.5|7519|7504|0
1727180290000|2024-09-24 12:18:10|7519|7504|7519|7504|7519|7504|7519|7504|0
1727180300000|2024-09-24 12:18:20|7519.2|7504.2|7519.5|7504.5|7519.5|7504.5|7519.2|7504.2|1
1727180310000|2024-09-24 12:18:30|7519.2|7504.2|7518.5|7503.5|7519.2|7504.2|7518.5|7503.5|1
1727180320000|2024-09-24 12:18:40|7517.5|7502.5|7517|7502|7517.5|7502.5|7517|7502|0
1727180330000|2024-09-24 12:18:50|7516.8|7501.8|7516.5|7501.5|7516.8|7501.8|7516.5|7501.5|0
1727180340000|2024-09-24 12:19:00|7515|7500|7516|7501|7516|7501|7515|7500|3
1727180360000|2024-09-24 12:19:20|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|1
1727180370000|2024-09-24 12:19:30|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514|7499|1
1727180380000|2024-09-24 12:19:40|7515.4|7500.4|7516.3|7501.3|7516.5|7501.5|7515.3|7500.3|6
1727180390000|2024-09-24 12:19:50|7516.5|7501.5|7518.5|7503.5|7518.5|7503.5|7516.5|7501.5|0
1727180400000|2024-09-24 12:20:00|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|0
1727180410000|2024-09-24 12:20:10|7519.4|7504.4|7521.5|7506.5|7522|7507|7519.4|7504.4|1
1727180430000|2024-09-24 12:20:30|7521.8|7506.8|7522.5|7507.5|7522.5|7507.5|7521.8|7506.8|4
1727180450000|2024-09-24 12:20:50|7524|7509|7525|7510|7525|7510|7524|7509|7
1727180470000|2024-09-24 12:21:10|7525.2|7510.2|7525.7|7510.7|7525.7|7510.7|7525|7510|28
1727180480000|2024-09-24 12:21:20|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|0
1727180490000|2024-09-24 12:21:30|7524.3|7509.3|7524.7|7509.7|7524.7|7509.7|7524.3|7509.3|9
1727180500000|2024-09-24 12:21:40|||||||||2
1727180520000|2024-09-24 12:22:00|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|0
1727180550000|2024-09-24 12:22:30|7524.7|7509.7|7524.3|7509.3|7524.7|7509.7|7524.3|7509.3|6
1727180560000|2024-09-24 12:22:40|7524|7509|7524.5|7509.5|7524.5|7509.5|7524|7509|1
1727180570000|2024-09-24 12:22:50|7525|7510|7524.8|7509.8|7525|7510|7524.8|7509.8|0
1727180580000|2024-09-24 12:23:00|7524.5|7509.5|7528.6|7513.6|7528.6|7513.6|7524.5|7509.5|16
1727180590000|2024-09-24 12:23:10|7528.9|7513.9|7526.7|7511.7|7528.9|7513.9|7525.9|7510.9|6
1727180600000|2024-09-24 12:23:20|7526.2|7511.2|7527.2|7512.2|7527.2|7512.2|7526.2|7511.2|3
1727180610000|2024-09-24 12:23:30|7526.9|7511.9|7525.4|7510.4|7526.9|7511.9|7524.9|7509.9|24
1727180620000|2024-09-24 12:23:40|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|0
1727180630000|2024-09-24 12:23:50|||||||||4
1727180640000|2024-09-24 12:24:00|7524.9|7509.9|7526.4|7511.4|7526.4|7511.4|7524.9|7509.9|7
1727180650000|2024-09-24 12:24:10|7526.1|7511.1|7526.4|7511.4|7526.4|7511.4|7525.9|7510.9|1
1727180660000|2024-09-24 12:24:20|||||||||2
1727180670000|2024-09-24 12:24:30|7525.8|7510.8|7524.9|7509.9|7525.8|7510.8|7524.2|7509.2|1
1727180680000|2024-09-24 12:24:40|7524.2|7509.2|7524.2|7509.2|7524.4|7509.4|7524.2|7509.2|22
1727180690000|2024-09-24 12:24:50|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|7522.9|7507.9|37
1727180700000|2024-09-24 12:25:00|7525.1|7510.1|7524.1|7509.1|7525.4|7510.4|7524.1|7509.1|4
1727180710000|2024-09-24 12:25:10|7524.4|7509.4|7521.2|7506.2|7524.4|7509.4|7521.2|7506.2|4
1727180720000|2024-09-24 12:25:20|7521.1|7506.1|7521.2|7506.2|7521.4|7506.4|7521.1|7506.1|0
1727180730000|2024-09-24 12:25:30|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|0
1727180750000|2024-09-24 12:25:50|7519.9|7504.9|7520.1|7505.1|7520.1|7505.1|7519.9|7504.9|7
1727180760000|2024-09-24 12:26:00|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|2
1727180780000|2024-09-24 12:26:20|||||||||2
1727180820000|2024-09-24 12:27:00|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|2
1727180850000|2024-09-24 12:27:30|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|6
1727180860000|2024-09-24 12:27:40|7520.9|7505.9|7521.5|7506.5|7521.5|7506.5|7520.9|7505.9|5
1727180880000|2024-09-24 12:28:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7520.9|7505.9|9
1727180890000|2024-09-24 12:28:10|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|1
1727180900000|2024-09-24 12:28:20|7522.9|7507.9|7523.6|7508.6|7523.6|7508.6|7522.9|7507.9|2
1727180920000|2024-09-24 12:28:40|7524.1|7509.1|7523.4|7508.4|7524.1|7509.1|7523.4|7508.4|2
1727180930000|2024-09-24 12:28:50|||||||||1
1727180940000|2024-09-24 12:29:00|7524.7|7509.7|7525.4|7510.4|7525.4|7510.4|7524.7|7509.7|1
1727180950000|2024-09-24 12:29:10|7524.4|7509.4|7524.4|7509.4|7525.4|7510.4|7524.4|7509.4|3
1727180960000|2024-09-24 12:29:20|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|4
1727180970000|2024-09-24 12:29:30|7526.4|7511.4|7525.7|7510.7|7526.4|7511.4|7525.7|7510.7|16
1727180980000|2024-09-24 12:29:40|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|0
1727180990000|2024-09-24 12:29:50|7526.8|7511.8|7526.1|7511.1|7527.1|7512.1|7525.9|7510.9|5
1727181000000|2024-09-24 12:30:00|||||||||1
1727181020000|2024-09-24 12:30:20|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|0
1727181030000|2024-09-24 12:30:30|||||||||2
1727181080000|2024-09-24 12:31:20|7525.9|7510.9|7527.4|7512.4|7527.4|7512.4|7525.9|7510.9|15
1727181090000|2024-09-24 12:31:30|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|1
1727181120000|2024-09-24 12:32:00|7528.9|7513.9|7530.1|7515.1|7530.1|7515.1|7528.9|7513.9|3
1727181130000|2024-09-24 12:32:10|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.3|7514.3|6
1727181140000|2024-09-24 12:32:20|7530.1|7515.1|7529.8|7514.8|7530.1|7515.1|7529.8|7514.8|1
1727181150000|2024-09-24 12:32:30|||||||||1
1727181160000|2024-09-24 12:32:40|||||||||3
1727181170000|2024-09-24 12:32:50|7530|7515|7530|7515|7530|7515|7530|7515|4
1727181180000|2024-09-24 12:33:00|7530.3|7515.3|7530.8|7515.8|7530.8|7515.8|7530.3|7515.3|6
1727181190000|2024-09-24 12:33:10|||||||||3
1727181210000|2024-09-24 12:33:30|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|1
1727181220000|2024-09-24 12:33:40|7528.6|7513.6|7529.8|7514.8|7529.8|7514.8|7528.6|7513.6|0
1727181230000|2024-09-24 12:33:50|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|0
1727181240000|2024-09-24 12:34:00|7529.8|7514.8|7530.1|7515.1|7530.1|7515.1|7529.8|7514.8|0
1727181260000|2024-09-24 12:34:20|7530.4|7515.4|7530.6|7515.6|7530.6|7515.6|7530.4|7515.4|1
1727181280000|2024-09-24 12:34:40|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|0
1727181290000|2024-09-24 12:34:50|||||||||2
1727181300000|2024-09-24 12:35:00|7530.1|7515.1|7530.8|7515.8|7530.8|7515.8|7530.1|7515.1|4
1727181310000|2024-09-24 12:35:10|7529.1|7514.1|7529.3|7514.3|7529.3|7514.3|7529.1|7514.1|2
1727181320000|2024-09-24 12:35:20|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|1
1727181330000|2024-09-24 12:35:30|7528.9|7513.9|7529.4|7514.4|7529.4|7514.4|7528.9|7513.9|1
1727181340000|2024-09-24 12:35:40|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|1
1727181350000|2024-09-24 12:35:50|7530.4|7515.4|7530.6|7515.6|7530.6|7515.6|7530.4|7515.4|0
1727181360000|2024-09-24 12:36:00|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|0
1727181370000|2024-09-24 12:36:10|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|1
1727181380000|2024-09-24 12:36:20|||||||||20
1727181390000|2024-09-24 12:36:30|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|6
1727181400000|2024-09-24 12:36:40|7529.7|7514.7|7528.9|7513.9|7529.7|7514.7|7528.9|7513.9|12
1727181410000|2024-09-24 12:36:50|7529.4|7514.4|7530.9|7515.9|7530.9|7515.9|7529.4|7514.4|2
1727181420000|2024-09-24 12:37:00|||||||||2
1727181440000|2024-09-24 12:37:20|7531.4|7516.4|7529.9|7514.9|7531.4|7516.4|7529.9|7514.9|16
1727181460000|2024-09-24 12:37:40|7530.1|7515.1|7530.9|7515.9|7530.9|7515.9|7530.1|7515.1|0
1727181470000|2024-09-24 12:37:50|||||||||2
1727181480000|2024-09-24 12:38:00|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|6
1727181490000|2024-09-24 12:38:10|||||||||20
1727181500000|2024-09-24 12:38:20|7531.9|7516.9|7532.4|7517.4|7533.2|7518.2|7531.9|7516.9|9
1727181510000|2024-09-24 12:38:30|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|2
1727181520000|2024-09-24 12:38:40|7534.2|7519.2|7533.9|7518.9|7534.4|7519.4|7533.9|7518.9|2
1727181540000|2024-09-24 12:39:00|7534.1|7519.1|7535.1|7520.1|7535.1|7520.1|7534.1|7519.1|3
1727181550000|2024-09-24 12:39:10|7535.4|7520.4|7536.1|7521.1|7536.1|7521.1|7535.4|7520.4|12
1727181560000|2024-09-24 12:39:20|7536.6|7521.6|7536.6|7521.6|7536.6|7521.6|7536.6|7521.6|1
1727181570000|2024-09-24 12:39:30|7537.9|7522.9|7538.9|7523.9|7538.9|7523.9|7537.9|7522.9|2
1727181580000|2024-09-24 12:39:40|||||||||9
1727181600000|2024-09-24 12:40:00|||||||||1
1727181610000|2024-09-24 12:40:10|||||||||2
1727181620000|2024-09-24 12:40:20|7538.3|7523.3|7537.9|7522.9|7538.3|7523.3|7537.5|7522.5|22
1727181630000|2024-09-24 12:40:30|7538.5|7523.5|7538.5|7523.5|7538.5|7523.5|7538.5|7523.5|0
1727181640000|2024-09-24 12:40:40|7538|7523|7538|7523|7538|7523|7538|7523|1
1727181650000|2024-09-24 12:40:50|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|2
1727181660000|2024-09-24 12:41:00|7536.7|7521.7|7537|7522|7537|7522|7536.7|7521.7|9
1727181680000|2024-09-24 12:41:20|7537.7|7522.7|7538.5|7523.5|7538.5|7523.5|7537.7|7522.7|5
1727181690000|2024-09-24 12:41:30|||||||||1
1727181710000|2024-09-24 12:41:50|7544.7|7529.7|7543.9|7528.9|7544.7|7529.7|7543.9|7528.9|77
1727181720000|2024-09-24 12:42:00|7545.3|7530.3|7547.5|7532.5|7547.5|7532.5|7545.3|7530.3|51
1727181730000|2024-09-24 12:42:10|7548.3|7533.3|7547.8|7532.8|7548.6|7533.6|7547.8|7532.8|4
1727181740000|2024-09-24 12:42:20|7548|7533|7548.8|7533.8|7548.8|7533.8|7548|7533|6
1727181750000|2024-09-24 12:42:30|7549.1|7534.1|7549.3|7534.3|7549.3|7534.3|7549.1|7534.1|2
1727181760000|2024-09-24 12:42:40|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|0
1727181770000|2024-09-24 12:42:50|7548.1|7533.1|7546|7531|7548.1|7533.1|7546|7531|57
1727181780000|2024-09-24 12:43:00|7545.4|7530.4|7543.9|7528.9|7545.6|7530.6|7543.9|7528.9|6
1727181790000|2024-09-24 12:43:10|7544.5|7529.5|7544.4|7529.4|7545.6|7530.6|7544.4|7529.4|6
1727181800000|2024-09-24 12:43:20|7545.1|7530.1|7547|7532|7547.1|7532.1|7545.1|7530.1|5
1727181810000|2024-09-24 12:43:30|7546.4|7531.4|7545.4|7530.4|7546.4|7531.4|7545.4|7530.4|5
1727181840000|2024-09-24 12:44:00|7545.1|7530.1|7544.9|7529.9|7545.1|7530.1|7544.9|7529.9|2
1727181850000|2024-09-24 12:44:10|7545.1|7530.1|7545.4|7530.4|7545.6|7530.6|7545.1|7530.1|0
1727181860000|2024-09-24 12:44:20|7545.1|7530.1|7544.9|7529.9|7545.1|7530.1|7544.9|7529.9|4
1727181880000|2024-09-24 12:44:40|||||||||1
1727181890000|2024-09-24 12:44:50|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|2
1727181900000|2024-09-24 12:45:00|7542.4|7527.4|7542.9|7527.9|7542.9|7527.9|7542.4|7527.4|1
1727181910000|2024-09-24 12:45:10|7542.7|7527.7|7542.2|7527.2|7542.7|7527.7|7542.2|7527.2|22
1727181920000|2024-09-24 12:45:20|7539.4|7524.4|7540.1|7525.1|7540.1|7525.1|7539.4|7524.4|51
1727181930000|2024-09-24 12:45:30|7540.4|7525.4|7541.2|7526.2|7541.2|7526.2|7540.4|7525.4|1
1727181950000|2024-09-24 12:45:50|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|5
1727181960000|2024-09-24 12:46:00|7539.6|7524.6|7539.2|7524.2|7539.6|7524.6|7539.2|7524.2|4
1727181970000|2024-09-24 12:46:10|7539.6|7524.6|7539.6|7524.6|7539.6|7524.6|7539.6|7524.6|0
1727182000000|2024-09-24 12:46:40|7540.2|7525.2|7540.6|7525.6|7541.1|7526.1|7540.1|7525.1|11
1727182010000|2024-09-24 12:46:50|||||||||1
1727182040000|2024-09-24 12:47:20|7541.6|7526.6|7542.7|7527.7|7542.7|7527.7|7541.6|7526.6|3
1727182060000|2024-09-24 12:47:40|7543.1|7528.1|7544.2|7529.2|7544.2|7529.2|7543.1|7528.1|1
1727182070000|2024-09-24 12:47:50|7544.6|7529.6|7543.2|7528.2|7544.6|7529.6|7543.2|7528.2|9
1727182080000|2024-09-24 12:48:00|7543.7|7528.7|7544.6|7529.6|7544.6|7529.6|7543.7|7528.7|11
1727182090000|2024-09-24 12:48:10|7544.9|7529.9|7544.9|7529.9|7544.9|7529.9|7544.9|7529.9|0
1727182110000|2024-09-24 12:48:30|7542.6|7527.6|7542.6|7527.6|7542.6|7527.6|7542.6|7527.6|1
1727182120000|2024-09-24 12:48:40|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|0
1727182130000|2024-09-24 12:48:50|7543.1|7528.1|7542.9|7527.9|7544.4|7529.4|7542.9|7527.9|9
1727182150000|2024-09-24 12:49:10|7543.4|7528.4|7543.6|7528.6|7543.6|7528.6|7543.1|7528.1|26
1727182160000|2024-09-24 12:49:20|7543.8|7528.8|7546.7|7531.7|7546.7|7531.7|7543.8|7528.8|63
1727182170000|2024-09-24 12:49:30|7546.4|7531.4|7547.4|7532.4|7549.2|7534.2|7546.4|7531.4|29
1727182180000|2024-09-24 12:49:40|7547.9|7532.9|7548.7|7533.7|7549.2|7534.2|7547.9|7532.9|10
1727182190000|2024-09-24 12:49:50|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|48
1727182200000|2024-09-24 12:50:00|7549.7|7534.7|7549|7534|7549.7|7534.7|7548.5|7533.5|31
1727182210000|2024-09-24 12:50:10|7549.5|7534.5|7548.4|7533.4|7549.5|7534.5|7548.4|7533.4|23
1727182220000|2024-09-24 12:50:20|7549|7534|7548.2|7533.2|7549|7534|7548.2|7533.2|6
1727182230000|2024-09-24 12:50:30|7548.4|7533.4|7548.2|7533.2|7549.2|7534.2|7548.2|7533.2|3
1727182240000|2024-09-24 12:50:40|7547.8|7532.8|7547.5|7532.5|7547.8|7532.8|7547.5|7532.5|9
1727182250000|2024-09-24 12:50:50|7547.7|7532.7|7548.3|7533.3|7548.3|7533.3|7547.7|7532.7|0
1727182260000|2024-09-24 12:51:00|7548|7533|7548.8|7533.8|7548.8|7533.8|7548|7533|0
1727182270000|2024-09-24 12:51:10|||||||||2
1727182290000|2024-09-24 12:51:30|7547.5|7532.5|7547.8|7532.8|7548|7533|7547.5|7532.5|2
1727182310000|2024-09-24 12:51:50|||||||||1
1727182320000|2024-09-24 12:52:00|7544.7|7529.7|7547|7532|7547|7532|7544.7|7529.7|8
1727182330000|2024-09-24 12:52:10|7546.5|7531.5|7546.7|7531.7|7546.7|7531.7|7546.5|7531.5|1
1727182350000|2024-09-24 12:52:30|7547|7532|7546.5|7531.5|7547|7532|7546.5|7531.5|3
1727182380000|2024-09-24 12:53:00|7546.8|7531.8|7547|7532|7547|7532|7546.8|7531.8|4
1727182390000|2024-09-24 12:53:10|7547.2|7532.2|7547.2|7532.2|7547.5|7532.5|7547.2|7532.2|9
1727182400000|2024-09-24 12:53:20|7548.2|7533.2|7548.4|7533.4|7548.4|7533.4|7548.2|7533.2|6
1727182410000|2024-09-24 12:53:30|||||||||1
1727182430000|2024-09-24 12:53:50|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|0
1727182450000|2024-09-24 12:54:10|7546.7|7531.7|7546.9|7531.9|7546.9|7531.9|7546.7|7531.7|3
1727182460000|2024-09-24 12:54:20|||||||||1
1727182490000|2024-09-24 12:54:50|7547|7532|7545.5|7530.5|7547|7532|7545|7530|4
1727182500000|2024-09-24 12:55:00|7546.8|7531.8|7545.3|7530.3|7546.8|7531.8|7544.8|7529.8|6
1727182510000|2024-09-24 12:55:10|||||||||1
1727182540000|2024-09-24 12:55:40|||||||||2
1727182550000|2024-09-24 12:55:50|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|1
1727182560000|2024-09-24 12:56:00|7546.8|7531.8|7548.3|7533.3|7548.3|7533.3|7546.8|7531.8|2
1727182570000|2024-09-24 12:56:10|7548|7533|7548.5|7533.5|7548.5|7533.5|7548|7533|2
1727182590000|2024-09-24 12:56:30|7548.3|7533.3|7548.3|7533.3|7548.3|7533.3|7548.3|7533.3|1
1727182620000|2024-09-24 12:57:00|7548.8|7533.8|7549.3|7534.3|7549.5|7534.5|7548.8|7533.8|2
1727182630000|2024-09-24 12:57:10|7549.5|7534.5|7549.2|7534.2|7549.5|7534.5|7549.2|7534.2|10
1727182640000|2024-09-24 12:57:20|7548.7|7533.7|7548.7|7533.7|7548.7|7533.7|7548.7|7533.7|6
1727182650000|2024-09-24 12:57:30|||||||||1
1727182660000|2024-09-24 12:57:40|7548.4|7533.4|7548.7|7533.7|7548.7|7533.7|7548.4|7533.4|1
1727182670000|2024-09-24 12:57:50|7549|7534|7547.5|7532.5|7549|7534|7547.3|7532.3|20
1727182680000|2024-09-24 12:58:00|7547.3|7532.3|7545.8|7530.8|7547.3|7532.3|7545.8|7530.8|5
1727182690000|2024-09-24 12:58:10|7546|7531|7545.8|7530.8|7546.3|7531.3|7545.1|7530.1|14
1727182700000|2024-09-24 12:58:20|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|4
1727182730000|2024-09-24 12:58:50|7547.5|7532.5|7548|7533|7548|7533|7547.5|7532.5|1
1727182740000|2024-09-24 12:59:00|7548.8|7533.8|7549|7534|7549|7534|7548.8|7533.8|1
1727182750000|2024-09-24 12:59:10|7549.2|7534.2|7550.8|7535.8|7550.8|7535.8|7549.2|7534.2|4
1727182760000|2024-09-24 12:59:20|7550.9|7535.9|7549.2|7534.2|7550.9|7535.9|7549.2|7534.2|12
1727182770000|2024-09-24 12:59:30|7548.7|7533.7|7548.5|7533.5|7548.7|7533.7|7548.2|7533.2|6
1727182780000|2024-09-24 12:59:40|7547.5|7532.5|7547|7532|7547.5|7532.5|7547|7532|1
1727182800000|2024-09-24 13:00:00|7545.3|7530.3|7548.5|7533.5|7548.5|7533.5|7544.8|7529.8|9
1727182810000|2024-09-24 13:00:10|7548|7533|7548|7533|7548|7533|7548|7533|2
1727182820000|2024-09-24 13:00:20|7547|7532|7547.2|7532.2|7547.2|7532.2|7547|7532|5
1727182830000|2024-09-24 13:00:30|7547.5|7532.5|7547.5|7532.5|7547.5|7532.5|7547.5|7532.5|0
1727182850000|2024-09-24 13:00:50|7548|7533|7548|7533|7548|7533|7548|7533|0
1727182860000|2024-09-24 13:01:00|7548.3|7533.3|7548.8|7533.8|7548.8|7533.8|7548.3|7533.3|2
1727182870000|2024-09-24 13:01:10|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|0
1727182880000|2024-09-24 13:01:20|7550.2|7535.2|7553.7|7538.7|7553.7|7538.7|7550.2|7535.2|24
1727182890000|2024-09-24 13:01:30|7553.9|7538.9|7552.7|7537.7|7554|7539|7552.7|7537.7|11
1727182900000|2024-09-24 13:01:40|7553|7538|7550.8|7535.8|7553|7538|7550.8|7535.8|7
1727182910000|2024-09-24 13:01:50|7550.7|7535.7|7553.5|7538.5|7553.5|7538.5|7550.7|7535.7|9
1727182920000|2024-09-24 13:02:00|7553.7|7538.7|7552.2|7537.2|7553.7|7538.7|7552.2|7537.2|17
1727182930000|2024-09-24 13:02:10|7552.6|7537.6|7550.8|7535.8|7553.7|7538.7|7550.6|7535.6|7
1727182940000|2024-09-24 13:02:20|7551|7536|7550.7|7535.7|7551|7536|7550.7|7535.7|0
1727182950000|2024-09-24 13:02:30|7551.1|7536.1|7551.9|7536.9|7551.9|7536.9|7551.1|7536.1|1
1727182960000|2024-09-24 13:02:40|7554.2|7539.2|7552.2|7537.2|7554.2|7539.2|7552.2|7537.2|9
1727182970000|2024-09-24 13:02:50|7551.4|7536.4|7550|7535|7552.9|7537.9|7550|7535|8
1727182980000|2024-09-24 13:03:00|7550.5|7535.5|7550.8|7535.8|7550.8|7535.8|7550.5|7535.5|2
1727182990000|2024-09-24 13:03:10|||||||||8
1727183000000|2024-09-24 13:03:20|7550|7535|7550|7535|7550|7535|7550|7535|7
1727183010000|2024-09-24 13:03:30|7550.3|7535.3|7550.3|7535.3|7550.3|7535.3|7550.3|7535.3|0
1727183020000|2024-09-24 13:03:40|7549.8|7534.8|7549.3|7534.3|7549.8|7534.8|7549.3|7534.3|5
1727183040000|2024-09-24 13:04:00|7548.3|7533.3|7551.7|7536.7|7551.7|7536.7|7546.2|7531.2|26
1727183060000|2024-09-24 13:04:20|7553.4|7538.4|7552.7|7537.7|7553.4|7538.4|7551.9|7536.9|2
1727183070000|2024-09-24 13:04:30|7552.4|7537.4|7552.4|7537.4|7552.4|7537.4|7552.4|7537.4|0
1727183080000|2024-09-24 13:04:40|7552.7|7537.7|7553.4|7538.4|7553.4|7538.4|7552.7|7537.7|2
1727183100000|2024-09-24 13:05:00|7554.6|7539.6|7554.6|7539.6|7554.6|7539.6|7553.1|7538.1|20
1727183110000|2024-09-24 13:05:10|7554.1|7539.1|7554.1|7539.1|7554.6|7539.6|7553.4|7538.4|8
1727183120000|2024-09-24 13:05:20|7554.6|7539.6|7552.7|7537.7|7554.6|7539.6|7550.7|7535.7|33
1727183130000|2024-09-24 13:05:30|7551.9|7536.9|7551.4|7536.4|7552.4|7537.4|7551.2|7536.2|13
1727183140000|2024-09-24 13:05:40|7551.6|7536.6|7552.2|7537.2|7552.2|7537.2|7551.6|7536.6|3
1727183150000|2024-09-24 13:05:50|7552.4|7537.4|7552.9|7537.9|7552.9|7537.9|7552.4|7537.4|0
1727183160000|2024-09-24 13:06:00|7552.7|7537.7|7552.7|7537.7|7552.7|7537.7|7552.7|7537.7|0
1727183190000|2024-09-24 13:06:30|7549.7|7534.7|7551.2|7536.2|7551.2|7536.2|7549.7|7534.7|26
1727183200000|2024-09-24 13:06:40|7551|7536|7550.2|7535.2|7551|7536|7550|7535|10
1727183210000|2024-09-24 13:06:50|||||||||4
1727183220000|2024-09-24 13:07:00|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|1
1727183230000|2024-09-24 13:07:10|7550.5|7535.5|7550.6|7535.6|7551.2|7536.2|7550.4|7535.4|8
1727183240000|2024-09-24 13:07:20|7549.7|7534.7|7551.1|7536.1|7551.7|7536.7|7549.7|7534.7|29
1727183250000|2024-09-24 13:07:30|7551.6|7536.6|7551.6|7536.6|7551.6|7536.6|7551.6|7536.6|2
1727183260000|2024-09-24 13:07:40|7551.1|7536.1|7551.4|7536.4|7551.4|7536.4|7551.1|7536.1|15
1727183270000|2024-09-24 13:07:50|7551.6|7536.6|7551.4|7536.4|7551.9|7536.9|7551.4|7536.4|1
1727183280000|2024-09-24 13:08:00|7551.2|7536.2|7550.1|7535.1|7551.2|7536.2|7550.1|7535.1|7
1727183300000|2024-09-24 13:08:20|7550.2|7535.2|7550.1|7535.1|7550.2|7535.2|7550.1|7535.1|0
1727183310000|2024-09-24 13:08:30|7550.2|7535.2|7550.1|7535.1|7550.2|7535.2|7550.1|7535.1|0
1727183320000|2024-09-24 13:08:40|||||||||1
1727183330000|2024-09-24 13:08:50|7550.4|7535.4|7550.7|7535.7|7550.7|7535.7|7550.4|7535.4|2
1727183350000|2024-09-24 13:09:10|7551.2|7536.2|7552.1|7537.1|7552.2|7537.2|7551.2|7536.2|6
1727183360000|2024-09-24 13:09:20|7552.2|7537.2|7551.6|7536.6|7552.2|7537.2|7551.4|7536.4|7
1727183370000|2024-09-24 13:09:30|7551.2|7536.2|7551.2|7536.2|7551.2|7536.2|7551.2|7536.2|1
1727183380000|2024-09-24 13:09:40|7551.6|7536.6|7551.6|7536.6|7551.6|7536.6|7551.6|7536.6|1
1727183390000|2024-09-24 13:09:50|7551.7|7536.7|7551.7|7536.7|7551.7|7536.7|7551.7|7536.7|0
1727183400000|2024-09-24 13:10:00|7551.6|7536.6|7552.4|7537.4|7552.4|7537.4|7551.6|7536.6|5
1727183410000|2024-09-24 13:10:10|7552.7|7537.7|7552.7|7537.7|7552.7|7537.7|7552.7|7537.7|0
1727183420000|2024-09-24 13:10:20|7553.2|7538.2|7552.7|7537.7|7553.2|7538.2|7552.7|7537.7|2
1727183450000|2024-09-24 13:10:50|7552.5|7537.5|7552.4|7537.4|7552.9|7537.9|7551.2|7536.2|4
1727183460000|2024-09-24 13:11:00|7552.9|7537.9|7553.4|7538.4|7553.4|7538.4|7552.9|7537.9|4
1727183470000|2024-09-24 13:11:10|7553.9|7538.9|7553.4|7538.4|7553.9|7538.9|7553.4|7538.4|9
1727183480000|2024-09-24 13:11:20|7552.9|7537.9|7552.4|7537.4|7552.9|7537.9|7552.4|7537.4|6
1727183500000|2024-09-24 13:11:40|||||||||1
1727183510000|2024-09-24 13:11:50|7551.5|7536.5|7550.9|7535.9|7551.5|7536.5|7550.9|7535.9|4
1727183520000|2024-09-24 13:12:00|7550.7|7535.7|7553.4|7538.4|7553.4|7538.4|7550.7|7535.7|20
1727183530000|2024-09-24 13:12:10|7552.9|7537.9|7553.1|7538.1|7553.4|7538.4|7552.9|7537.9|37
1727183540000|2024-09-24 13:12:20|||||||||3
1727183550000|2024-09-24 13:12:30|7553.6|7538.6|7553.6|7538.6|7553.6|7538.6|7553.6|7538.6|2
1727183580000|2024-09-24 13:13:00|7554.3|7539.3|7553.8|7538.8|7554.3|7539.3|7552.1|7537.1|17
1727183590000|2024-09-24 13:13:10|7554.3|7539.3|7553.1|7538.1|7554.3|7539.3|7553.1|7538.1|10
1727183600000|2024-09-24 13:13:20|7553.3|7538.3|7553.8|7538.8|7553.8|7538.8|7553.3|7538.3|7
1727183610000|2024-09-24 13:13:30|||||||||1
1727183630000|2024-09-24 13:13:50|7552.8|7537.8|7552.8|7537.8|7552.8|7537.8|7552.8|7537.8|5
1727183640000|2024-09-24 13:14:00|7553.1|7538.1|7552.3|7537.3|7553.1|7538.1|7551.6|7536.6|1
1727183650000|2024-09-24 13:14:10|7553.1|7538.1|7555.4|7540.4|7556.9|7541.9|7553.1|7538.1|33
1727183660000|2024-09-24 13:14:20|7555.6|7540.6|7555.8|7540.8|7555.8|7540.8|7555.6|7540.6|17
1727183670000|2024-09-24 13:14:30|7556.1|7541.1|7555.6|7540.6|7556.1|7541.1|7555.6|7540.6|2
1727183680000|2024-09-24 13:14:40|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|11
1727183690000|2024-09-24 13:14:50|7554.6|7539.6|7554.6|7539.6|7554.6|7539.6|7554.6|7539.6|2
1727183700000|2024-09-24 13:15:00|7554.8|7539.8|7556.6|7541.6|7556.6|7541.6|7554.8|7539.8|5
1727183710000|2024-09-24 13:15:10|7556.8|7541.8|7557.1|7542.1|7557.1|7542.1|7556.8|7541.8|2
1727183720000|2024-09-24 13:15:20|||||||||1
1727183730000|2024-09-24 13:15:30|7556.4|7541.4|7556.1|7541.1|7556.4|7541.4|7556.1|7541.1|7
1727183760000|2024-09-24 13:16:00|7555.8|7540.8|7554.3|7539.3|7555.8|7540.8|7554.1|7539.1|2
1727183790000|2024-09-24 13:16:30|7554.1|7539.1|7554.3|7539.3|7554.3|7539.3|7554.1|7539.1|2
1727183800000|2024-09-24 13:16:40|7553.3|7538.3|7553.1|7538.1|7553.3|7538.3|7551.8|7536.8|23
1727183820000|2024-09-24 13:17:00|7553.4|7538.4|7553.8|7538.8|7554.3|7539.3|7553.4|7538.4|6
1727183830000|2024-09-24 13:17:10|7553.9|7538.9|7555.4|7540.4|7555.4|7540.4|7553.9|7538.9|3
1727183850000|2024-09-24 13:17:30|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|1
1727183870000|2024-09-24 13:17:50|||||||||1
1727183880000|2024-09-24 13:18:00|7555.6|7540.6|7555.9|7540.9|7556.1|7541.1|7555.6|7540.6|6
1727183890000|2024-09-24 13:18:10|7555.6|7540.6|7554.6|7539.6|7555.6|7540.6|7554.6|7539.6|5
1727183900000|2024-09-24 13:18:20|7555.1|7540.1|7552.1|7537.1|7555.1|7540.1|7551.9|7536.9|9
1727183910000|2024-09-24 13:18:30|7551.8|7536.8|7550.1|7535.1|7551.8|7536.8|7550.1|7535.1|14
1727183930000|2024-09-24 13:18:50|7549.9|7534.9|7550.1|7535.1|7550.1|7535.1|7549.6|7534.6|1
1727183940000|2024-09-24 13:19:00|7551|7536|7550.8|7535.8|7551.8|7536.8|7550.8|7535.8|3
1727183950000|2024-09-24 13:19:10|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.1|7537.1|1
1727183970000|2024-09-24 13:19:30|7552.1|7537.1|7552.1|7537.1|7552.1|7537.1|7551.8|7536.8|4
1727183980000|2024-09-24 13:19:40|7551.8|7536.8|7549.7|7534.7|7551.8|7536.8|7549.7|7534.7|11
1727184000000|2024-09-24 13:20:00|7550.4|7535.4|7550.9|7535.9|7550.9|7535.9|7549.4|7534.4|8
1727184010000|2024-09-24 13:20:10|7551.4|7536.4|7551.3|7536.3|7551.8|7536.8|7551.3|7536.3|8
1727184020000|2024-09-24 13:20:20|7551.8|7536.8|7551.8|7536.8|7551.8|7536.8|7551.8|7536.8|2
1727184040000|2024-09-24 13:20:40|7552.3|7537.3|7553.8|7538.8|7553.8|7538.8|7552.3|7537.3|1
1727184050000|2024-09-24 13:20:50|7553.9|7538.9|7554.6|7539.6|7554.6|7539.6|7553.9|7538.9|1
1727184060000|2024-09-24 13:21:00|7553.6|7538.6|7554.1|7539.1|7554.1|7539.1|7553.4|7538.4|12
1727184070000|2024-09-24 13:21:10|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|4
1727184080000|2024-09-24 13:21:20|7554.3|7539.3|7553.8|7538.8|7554.3|7539.3|7553.3|7538.3|11
1727184090000|2024-09-24 13:21:30|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|0
1727184100000|2024-09-24 13:21:40|7554.6|7539.6|7554.8|7539.8|7554.8|7539.8|7554.6|7539.6|2
1727184110000|2024-09-24 13:21:50|7555.3|7540.3|7555.3|7540.3|7555.3|7540.3|7555.3|7540.3|1
1727184120000|2024-09-24 13:22:00|7555.1|7540.1|7556.6|7541.6|7556.6|7541.6|7554.6|7539.6|48
1727184130000|2024-09-24 13:22:10|7556.1|7541.1|7556.1|7541.1|7556.1|7541.1|7556.1|7541.1|2
1727184140000|2024-09-24 13:22:20|||||||||2
1727184150000|2024-09-24 13:22:30|7555.3|7540.3|7554.3|7539.3|7555.3|7540.3|7554.3|7539.3|6
1727184170000|2024-09-24 13:22:50|7553.9|7538.9|7553.9|7538.9|7553.9|7538.9|7553.9|7538.9|2
1727184180000|2024-09-24 13:23:00|7554.4|7539.4|7554.9|7539.9|7554.9|7539.9|7554.4|7539.4|2
1727184190000|2024-09-24 13:23:10|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|2
1727184200000|2024-09-24 13:23:20|7551.9|7536.9|7553.9|7538.9|7554.1|7539.1|7551.9|7536.9|30
1727184210000|2024-09-24 13:23:30|7554.1|7539.1|7555.1|7540.1|7556.1|7541.1|7552.9|7537.9|10
1727184220000|2024-09-24 13:23:40|7554.4|7539.4|7554.9|7539.9|7554.9|7539.9|7554.4|7539.4|19
1727184230000|2024-09-24 13:23:50|7555.1|7540.1|7553.9|7538.9|7555.1|7540.1|7553.9|7538.9|1
1727184240000|2024-09-24 13:24:00|7554.1|7539.1|7554.6|7539.6|7554.6|7539.6|7554.1|7539.1|3
1727184260000|2024-09-24 13:24:20|||||||||2
1727184270000|2024-09-24 13:24:30|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|0
1727184280000|2024-09-24 13:24:40|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|7556.1|7541.1|5
1727184290000|2024-09-24 13:24:50|7556.9|7541.9|7555.6|7540.6|7556.9|7541.9|7555.6|7540.6|29
1727184300000|2024-09-24 13:25:00|7556.1|7541.1|7556.3|7541.3|7556.6|7541.6|7555.9|7540.9|3
1727184310000|2024-09-24 13:25:10|7556.4|7541.4|7553.8|7538.8|7556.6|7541.6|7553.6|7538.6|12
1727184330000|2024-09-24 13:25:30|7554.1|7539.1|7554.1|7539.1|7554.1|7539.1|7554.1|7539.1|0
1727184340000|2024-09-24 13:25:40|7554.9|7539.9|7555.6|7540.6|7555.6|7540.6|7554.9|7539.9|32
1727184350000|2024-09-24 13:25:50|||||||||5
1727184360000|2024-09-24 13:26:00|7555.8|7540.8|7556.6|7541.6|7556.9|7541.9|7555.8|7540.8|18
1727184370000|2024-09-24 13:26:10|7557.1|7542.1|7557.1|7542.1|7557.1|7542.1|7556.9|7541.9|15
1727184380000|2024-09-24 13:26:20|7556.9|7541.9|7556.8|7541.8|7556.9|7541.9|7556.8|7541.8|6
1727184390000|2024-09-24 13:26:30|7556.4|7541.4|7555.9|7540.9|7556.4|7541.4|7555.9|7540.9|3
1727184410000|2024-09-24 13:26:50|7555.6|7540.6|7555.4|7540.4|7555.6|7540.6|7555.4|7540.4|3
1727184420000|2024-09-24 13:27:00|7556.2|7541.2|7557.4|7542.4|7557.4|7542.4|7556.2|7541.2|11
1727184430000|2024-09-24 13:27:10|7557.9|7542.9|7557.4|7542.4|7557.9|7542.9|7557.4|7542.4|53
1727184440000|2024-09-24 13:27:20|7557.6|7542.6|7557.4|7542.4|7557.9|7542.9|7557.4|7542.4|2
1727184450000|2024-09-24 13:27:30|7557.1|7542.1|7557.6|7542.6|7558.6|7543.6|7557.1|7542.1|70
1727184460000|2024-09-24 13:27:40|7557.9|7542.9|7557.9|7542.9|7557.9|7542.9|7557.9|7542.9|0
1727184470000|2024-09-24 13:27:50|7557.1|7542.1|7557.1|7542.1|7557.1|7542.1|7557.1|7542.1|19
1727184480000|2024-09-24 13:28:00|7557.3|7542.3|7557.3|7542.3|7557.3|7542.3|7557.3|7542.3|2
1727184490000|2024-09-24 13:28:10|7557.1|7542.1|7550.6|7535.6|7557.6|7542.6|7550.6|7535.6|7
1727184500000|2024-09-24 13:28:20|7551.9|7536.9|7552.6|7537.6|7553.1|7538.1|7551.9|7536.9|3
1727184530000|2024-09-24 13:28:50|7552.3|7537.3|7550.1|7535.1|7552.3|7537.3|7550.1|7535.1|5
1727184540000|2024-09-24 13:29:00|7550.4|7535.4|7549.1|7534.1|7550.9|7535.9|7548.9|7533.9|25
1727184550000|2024-09-24 13:29:10|7548.9|7533.9|7546.4|7531.4|7548.9|7533.9|7546.1|7531.1|10
1727184560000|2024-09-24 13:29:20|7547|7532|7546.5|7531.5|7547.3|7532.3|7546.3|7531.3|3
1727184580000|2024-09-24 13:29:40|7546|7531|7547.1|7532.1|7547.1|7532.1|7546|7531|4
1727184590000|2024-09-24 13:29:50|7547|7532|7547|7532|7547|7532|7547|7532|0
1727184600000|2024-09-24 13:30:00|7547.3|7532.3|7557.3|7542.3|7557.6|7542.6|7547.3|7532.3|134
1727184610000|2024-09-24 13:30:10|7557.1|7542.1|7557.6|7542.6|7557.6|7542.6|7557.1|7542.1|9
1727184620000|2024-09-24 13:30:20|7557.8|7542.8|7557.5|7542.5|7558.1|7543.1|7557.5|7542.5|4
1727184630000|2024-09-24 13:30:30|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|5
1727184640000|2024-09-24 13:30:40|7558.1|7543.1|7560|7545|7561.1|7546.1|7558.1|7543.1|136
1727184650000|2024-09-24 13:30:50|7560.8|7545.8|7559.8|7544.8|7561.8|7546.8|7559.8|7544.8|22
1727184660000|2024-09-24 13:31:00|7559.3|7544.3|7561.2|7546.2|7561.2|7546.2|7559.2|7544.2|46
1727184670000|2024-09-24 13:31:10|7561.7|7546.7|7561.1|7546.1|7562.1|7547.1|7560.8|7545.8|35
1727184680000|2024-09-24 13:31:20|7560.5|7545.5|7558.6|7543.6|7560.5|7545.5|7558.6|7543.6|40
1727184690000|2024-09-24 13:31:30|7559.1|7544.1|7558.6|7543.6|7560.1|7545.1|7558.6|7543.6|15
1727184700000|2024-09-24 13:31:40|7557.3|7542.3|7557.8|7542.8|7558.1|7543.1|7556.3|7541.3|55
1727184710000|2024-09-24 13:31:50|7558.1|7543.1|7557.1|7542.1|7558.8|7543.8|7556.6|7541.6|47
1727184720000|2024-09-24 13:32:00|7556.7|7541.7|7558.8|7543.8|7558.8|7543.8|7555.8|7540.8|8
1727184730000|2024-09-24 13:32:10|7559.6|7544.6|7558.1|7543.1|7559.6|7544.6|7558.1|7543.1|12
1727184740000|2024-09-24 13:32:20|7556.6|7541.6|7558.1|7543.1|7558.1|7543.1|7556.6|7541.6|32
1727184750000|2024-09-24 13:32:30|7558.7|7543.7|7558.9|7543.9|7559.9|7544.9|7558.7|7543.7|5
1727184760000|2024-09-24 13:32:40|7558.8|7543.8|7559.4|7544.4|7559.4|7544.4|7558.4|7543.4|3
1727184770000|2024-09-24 13:32:50|7559.9|7544.9|7556.4|7541.4|7559.9|7544.9|7556.4|7541.4|25
1727184780000|2024-09-24 13:33:00|7558.6|7543.6|7559.8|7544.8|7559.8|7544.8|7558.6|7543.6|23
1727184790000|2024-09-24 13:33:10|7560.8|7545.8|7560|7545|7560.8|7545.8|7560|7545|82
1727184800000|2024-09-24 13:33:20|7558.3|7543.3|7559.8|7544.8|7559.8|7544.8|7558.3|7543.3|9
1727184810000|2024-09-24 13:33:30|7559.5|7544.5|7557.8|7542.8|7559.5|7544.5|7557.8|7542.8|6
1727184820000|2024-09-24 13:33:40|7556.8|7541.8|7553.8|7538.8|7557.3|7542.3|7553.8|7538.8|19
1727184830000|2024-09-24 13:33:50|7554.8|7539.8|7555.3|7540.3|7555.3|7540.3|7554.8|7539.8|5
1727184840000|2024-09-24 13:34:00|7555.1|7540.1|7554.3|7539.3|7555.1|7540.1|7554.3|7539.3|11
1727184850000|2024-09-24 13:34:10|7554.8|7539.8|7554.8|7539.8|7555.3|7540.3|7554.8|7539.8|5
1727184860000|2024-09-24 13:34:20|7554|7539|7553.8|7538.8|7554.3|7539.3|7553.8|7538.8|2
1727184870000|2024-09-24 13:34:30|7554|7539|7560|7545|7560|7545|7554|7539|43
1727184880000|2024-09-24 13:34:40|7560.3|7545.3|7559.8|7544.8|7560.3|7545.3|7559.3|7544.3|4
1727184890000|2024-09-24 13:34:50|||||||||3
1727184900000|2024-09-24 13:35:00|7560.1|7545.1|7562.4|7547.4|7563.6|7548.6|7560.1|7545.1|27
1727184910000|2024-09-24 13:35:10|7562.2|7547.2|7560.2|7545.2|7562.2|7547.2|7560.2|7545.2|12
1727184920000|2024-09-24 13:35:20|7559.9|7544.9|7559.9|7544.9|7559.9|7544.9|7559.2|7544.2|8
1727184930000|2024-09-24 13:35:30|7560.2|7545.2|7560.2|7545.2|7560.2|7545.2|7558.7|7543.7|13
1727184940000|2024-09-24 13:35:40|7560.7|7545.7|7562.5|7547.5|7562.9|7547.9|7560.7|7545.7|7
1727184950000|2024-09-24 13:35:50|7562.9|7547.9|7563.4|7548.4|7563.4|7548.4|7562.9|7547.9|5
1727184960000|2024-09-24 13:36:00|7564.6|7549.6|7564.4|7549.4|7564.6|7549.6|7564.4|7549.4|8
1727184970000|2024-09-24 13:36:10|7564.1|7549.1|7563.8|7548.8|7564.1|7549.1|7563.6|7548.6|7
1727184980000|2024-09-24 13:36:20|7563.1|7548.1|7563.1|7548.1|7563.1|7548.1|7563.1|7548.1|2
1727184990000|2024-09-24 13:36:30|7562.3|7547.3|7559.9|7544.9|7562.4|7547.4|7559.9|7544.9|10
1727185000000|2024-09-24 13:36:40|7559.1|7544.1|7558.7|7543.7|7559.1|7544.1|7558.6|7543.6|2
1727185010000|2024-09-24 13:36:50|7558.6|7543.6|7558.9|7543.9|7559.1|7544.1|7558.4|7543.4|1
1727185020000|2024-09-24 13:37:00|7558.7|7543.7|7555.4|7540.4|7558.7|7543.7|7555.1|7540.1|3
1727185030000|2024-09-24 13:37:10|7554.2|7539.2|7553.6|7538.6|7554.4|7539.4|7553.1|7538.1|5
1727185040000|2024-09-24 13:37:20|7553.8|7538.8|7555.7|7540.7|7555.7|7540.7|7553.8|7538.8|0
1727185050000|2024-09-24 13:37:30|7555.4|7540.4|7556.6|7541.6|7556.6|7541.6|7555.4|7540.4|2
1727185060000|2024-09-24 13:37:40|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|7557.6|7542.6|1
1727185080000|2024-09-24 13:38:00|7557.8|7542.8|7557.7|7542.7|7558.6|7543.6|7557.4|7542.4|11
1727185090000|2024-09-24 13:38:10|7558.1|7543.1|7558.6|7543.6|7558.6|7543.6|7557.6|7542.6|0
1727185100000|2024-09-24 13:38:20|7558.8|7543.8|7555.7|7540.7|7559.6|7544.6|7555.7|7540.7|8
1727185110000|2024-09-24 13:38:30|7555.1|7540.1|7555.1|7540.1|7555.1|7540.1|7554.9|7539.9|0
1727185120000|2024-09-24 13:38:40|7555.4|7540.4|7555.6|7540.6|7557.1|7542.1|7555.4|7540.4|6
1727185130000|2024-09-24 13:38:50|7555.4|7540.4|7555.6|7540.6|7555.6|7540.6|7554.9|7539.9|1
1727185140000|2024-09-24 13:39:00|7556.1|7541.1|7555.6|7540.6|7556.1|7541.1|7555.1|7540.1|3
1727185150000|2024-09-24 13:39:10|7555.1|7540.1|7555.3|7540.3|7555.3|7540.3|7554.6|7539.6|3
1727185160000|2024-09-24 13:39:20|7555.1|7540.1|7554.4|7539.4|7555.3|7540.3|7554.4|7539.4|3
1727185170000|2024-09-24 13:39:30|7553.9|7538.9|7553.1|7538.1|7554.1|7539.1|7553.1|7538.1|3
1727185180000|2024-09-24 13:39:40|7551.8|7536.8|7552.3|7537.3|7552.6|7537.6|7551.8|7536.8|12
1727185190000|2024-09-24 13:39:50|7552.1|7537.1|7552.3|7537.3|7552.3|7537.3|7552.1|7537.1|3
1727185200000|2024-09-24 13:40:00|7551.9|7536.9|7552.8|7537.8|7552.8|7537.8|7551.8|7536.8|2
1727185210000|2024-09-24 13:40:10|7553.9|7538.9|7554.9|7539.9|7555.1|7540.1|7553.9|7538.9|28
1727185220000|2024-09-24 13:40:20|7555.1|7540.1|7555.6|7540.6|7556.1|7541.1|7555.1|7540.1|4
1727185230000|2024-09-24 13:40:30|7555.3|7540.3|7557.8|7542.8|7557.8|7542.8|7555.3|7540.3|3
1727185240000|2024-09-24 13:40:40|7558.8|7543.8|7558.6|7543.6|7558.9|7543.9|7558.4|7543.4|2
1727185250000|2024-09-24 13:40:50|7558.9|7543.9|7559.1|7544.1|7559.1|7544.1|7558.4|7543.4|2
1727185260000|2024-09-24 13:41:00|7559.6|7544.6|7555.9|7540.9|7559.6|7544.6|7555|7540|75
1727185270000|2024-09-24 13:41:10|7555.7|7540.7|7557.4|7542.4|7557.4|7542.4|7555.7|7540.7|8
1727185280000|2024-09-24 13:41:20|7557|7542|7555.9|7540.9|7557|7542|7555.7|7540.7|22
1727185290000|2024-09-24 13:41:30|7556.4|7541.4|7556.4|7541.4|7556.7|7541.7|7556.2|7541.2|4
1727185300000|2024-09-24 13:41:40|7556.9|7541.9|7556.9|7541.9|7556.9|7541.9|7556.7|7541.7|2
1727185310000|2024-09-24 13:41:50|7556.7|7541.7|7555.7|7540.7|7556.9|7541.9|7555.5|7540.5|7
1727185320000|2024-09-24 13:42:00|7555.9|7540.9|7553.2|7538.2|7555.9|7540.9|7553.2|7538.2|6
1727185330000|2024-09-24 13:42:10|7553|7538|7551.7|7536.7|7553|7538|7551.7|7536.7|0
1727185340000|2024-09-24 13:42:20|7551.9|7536.9|7551.7|7536.7|7554.2|7539.2|7551.7|7536.7|12
1727185350000|2024-09-24 13:42:30|7552.3|7537.3|7553.2|7538.2|7553.4|7538.4|7551.7|7536.7|24
1727185360000|2024-09-24 13:42:40|7553|7538|7553.4|7538.4|7553.4|7538.4|7552.7|7537.7|2
1727185370000|2024-09-24 13:42:50|7553.9|7538.9|7554.9|7539.9|7554.9|7539.9|7553.9|7538.9|5
1727185380000|2024-09-24 13:43:00|7555.1|7540.1|7555.8|7540.8|7555.8|7540.8|7555.1|7540.1|5
1727185390000|2024-09-24 13:43:10|||||||||1
1727185410000|2024-09-24 13:43:30|||||||||2
1727185420000|2024-09-24 13:43:40|7559.1|7544.1|7559.1|7544.1|7559.1|7544.1|7559.1|7544.1|8
1727185430000|2024-09-24 13:43:50|7559.6|7544.6|7560.3|7545.3|7560.3|7545.3|7559.6|7544.6|3
1727185440000|2024-09-24 13:44:00|7560.8|7545.8|7562.3|7547.3|7562.3|7547.3|7560.8|7545.8|3
1727185450000|2024-09-24 13:44:10|7563.3|7548.3|7558.4|7543.4|7563.3|7548.3|7558.4|7543.4|25
1727185460000|2024-09-24 13:44:20|7559.6|7544.6|7559.6|7544.6|7559.6|7544.6|7559.6|7544.6|0
1727185470000|2024-09-24 13:44:30|7559.8|7544.8|7559.6|7544.6|7559.8|7544.8|7559.6|7544.6|0
1727185500000|2024-09-24 13:45:00|7559.1|7544.1|7559.9|7544.9|7560.8|7545.8|7559.1|7544.1|3
1727185510000|2024-09-24 13:45:10|7560.8|7545.8|7560.8|7545.8|7561.1|7546.1|7560.1|7545.1|5
1727185520000|2024-09-24 13:45:20|7561.1|7546.1|7561.2|7546.2|7562.8|7547.8|7561.1|7546.1|43
1727185530000|2024-09-24 13:45:30|7560.6|7545.6|7560.9|7545.9|7561.1|7546.1|7560.6|7545.6|1
1727185540000|2024-09-24 13:45:40|7561.1|7546.1|7562.6|7547.6|7562.6|7547.6|7561.1|7546.1|8
1727185550000|2024-09-24 13:45:50|7563.1|7548.1|7561.1|7546.1|7563.4|7548.4|7561.1|7546.1|12
1727185560000|2024-09-24 13:46:00|7560.6|7545.6|7560.1|7545.1|7560.6|7545.6|7559.6|7544.6|18
1727185570000|2024-09-24 13:46:10|7560.6|7545.6|7560.1|7545.1|7560.6|7545.6|7560.1|7545.1|1
1727185580000|2024-09-24 13:46:20|7560.6|7545.6|7560.3|7545.3|7560.6|7545.6|7560.3|7545.3|1
1727185590000|2024-09-24 13:46:30|7560.6|7545.6|7560.6|7545.6|7560.6|7545.6|7560.6|7545.6|0
1727185600000|2024-09-24 13:46:40|||||||||1
1727185610000|2024-09-24 13:46:50|7559.9|7544.9|7559.9|7544.9|7559.9|7544.9|7559.9|7544.9|3
1727185620000|2024-09-24 13:47:00|7559.6|7544.6|7554.1|7539.1|7559.6|7544.6|7554.1|7539.1|9
1727185630000|2024-09-24 13:47:10|7553.6|7538.6|7553.6|7538.6|7553.6|7538.6|7553.6|7538.6|0
1727185640000|2024-09-24 13:47:20|7551.4|7536.4|7550.6|7535.6|7551.4|7536.4|7550.6|7535.6|2
1727185650000|2024-09-24 13:47:30|7548.7|7533.7|7544.8|7529.8|7548.9|7533.9|7544.5|7529.5|60
1727185660000|2024-09-24 13:47:40|7545.3|7530.3|7543.3|7528.3|7545.3|7530.3|7543.3|7528.3|3
1727185670000|2024-09-24 13:47:50|7544.5|7529.5|7547.6|7532.6|7547.6|7532.6|7544.5|7529.5|10
1727185680000|2024-09-24 13:48:00|7548.6|7533.6|7550.8|7535.8|7550.8|7535.8|7548.6|7533.6|3
1727185690000|2024-09-24 13:48:10|7551.1|7536.1|7549.6|7534.6|7551.1|7536.1|7548.8|7533.8|5
1727185700000|2024-09-24 13:48:20|7549.2|7534.2|7549.1|7534.1|7549.6|7534.6|7549.1|7534.1|2
1727185710000|2024-09-24 13:48:30|7548.9|7533.9|7548.6|7533.6|7548.9|7533.9|7548.6|7533.6|0
1727185720000|2024-09-24 13:48:40|7547.6|7532.6|7546.8|7531.8|7547.6|7532.6|7546.6|7531.6|9
1727185730000|2024-09-24 13:48:50|7547.3|7532.3|7546.9|7531.9|7547.3|7532.3|7546.9|7531.9|10
1727185740000|2024-09-24 13:49:00|7547.2|7532.2|7547.9|7532.9|7548.4|7533.4|7547.2|7532.2|12
1727185750000|2024-09-24 13:49:10|7547.6|7532.6|7544.7|7529.7|7547.6|7532.6|7544.6|7529.6|9
1727185760000|2024-09-24 13:49:20|7544.4|7529.4|7544.4|7529.4|7544.4|7529.4|7542.4|7527.4|2
1727185770000|2024-09-24 13:49:30|7545.4|7530.4|7545.4|7530.4|7545.4|7530.4|7545.4|7530.4|0
1727185780000|2024-09-24 13:49:40|7544.6|7529.6|7547.1|7532.1|7547.1|7532.1|7544.6|7529.6|2
1727185790000|2024-09-24 13:49:50|7547.6|7532.6|7548.8|7533.8|7548.8|7533.8|7547.6|7532.6|0
1727185800000|2024-09-24 13:50:00|7547.3|7532.3|7544|7529|7547.3|7532.3|7544|7529|2
1727185810000|2024-09-24 13:50:10|7543.7|7528.7|7539.7|7524.7|7543.7|7528.7|7539.7|7524.7|4
1727185820000|2024-09-24 13:50:20|7539.3|7524.3|7539.2|7524.2|7539.3|7524.3|7538.2|7523.2|7
1727185830000|2024-09-24 13:50:30|7539|7524|7537.5|7522.5|7539|7524|7537.5|7522.5|9
1727185840000|2024-09-24 13:50:40|7535.3|7520.3|7530.8|7515.8|7535.3|7520.3|7530.3|7515.3|13
1727185850000|2024-09-24 13:50:50|7531.5|7516.5|7531|7516|7531.5|7516.5|7530|7515|8
1727185860000|2024-09-24 13:51:00|7530.8|7515.8|7530|7515|7530.8|7515.8|7530|7515|1
1727185870000|2024-09-24 13:51:10|7529|7514|7526.5|7511.5|7529|7514|7526|7511|10
1727185880000|2024-09-24 13:51:20|7527.7|7512.7|7531.2|7516.2|7531.2|7516.2|7527.7|7512.7|9
1727185890000|2024-09-24 13:51:30|7531|7516|7532.3|7517.3|7535.8|7520.8|7530.5|7515.5|19
1727185900000|2024-09-24 13:51:40|7532.8|7517.8|7530.3|7515.3|7532.8|7517.8|7530.3|7515.3|2
1727185920000|2024-09-24 13:52:00|7528.3|7513.3|7527.6|7512.6|7528.6|7513.6|7526.7|7511.7|5
1727185930000|2024-09-24 13:52:10|7526.7|7511.7|7526.8|7511.8|7527|7512|7526.5|7511.5|2
1727185940000|2024-09-24 13:52:20|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|2
1727185950000|2024-09-24 13:52:30|7529.5|7514.5|7531.5|7516.5|7531.7|7516.7|7529.5|7514.5|3
1727185960000|2024-09-24 13:52:40|7531.2|7516.2|7530.7|7515.7|7531.2|7516.2|7530.7|7515.7|0
1727185970000|2024-09-24 13:52:50|7531.2|7516.2|7531.3|7516.3|7531.3|7516.3|7531.2|7516.2|0
1727185980000|2024-09-24 13:53:00|7531.7|7516.7|7534.7|7519.7|7535|7520|7531.7|7516.7|31
1727185990000|2024-09-24 13:53:10|7534.8|7519.8|7534.8|7519.8|7534.8|7519.8|7534.8|7519.8|1
1727186000000|2024-09-24 13:53:20|7534.3|7519.3|7533.3|7518.3|7534.3|7519.3|7533.3|7518.3|1
1727186010000|2024-09-24 13:53:30|7534.3|7519.3|7531.4|7516.4|7534.3|7519.3|7531.4|7516.4|6
1727186020000|2024-09-24 13:53:40|7531.1|7516.1|7530.4|7515.4|7531.1|7516.1|7530.4|7515.4|1
1727186030000|2024-09-24 13:53:50|7529.9|7514.9|7530.1|7515.1|7530.1|7515.1|7529.6|7514.6|2
1727186040000|2024-09-24 13:54:00|7529.9|7514.9|7527.9|7512.9|7530.1|7515.1|7527.9|7512.9|3
1727186050000|2024-09-24 13:54:10|7527.6|7512.6|7528.1|7513.1|7528.1|7513.1|7527.6|7512.6|3
1727186060000|2024-09-24 13:54:20|7527.9|7512.9|7525.2|7510.2|7527.9|7512.9|7521.2|7506.2|49
1727186070000|2024-09-24 13:54:30|7525.7|7510.7|7527.2|7512.2|7527.2|7512.2|7525.7|7510.7|1
1727186080000|2024-09-24 13:54:40|7527.7|7512.7|7529.4|7514.4|7529.4|7514.4|7527.7|7512.7|1
1727186090000|2024-09-24 13:54:50|7529.7|7514.7|7531.3|7516.3|7531.3|7516.3|7529.6|7514.6|8
1727186100000|2024-09-24 13:55:00|7531.5|7516.5|7531.6|7516.6|7532.3|7517.3|7531.5|7516.5|4
1727186110000|2024-09-24 13:55:10|7529.4|7514.4|7529.6|7514.6|7529.6|7514.6|7529.4|7514.4|2
1727186120000|2024-09-24 13:55:20|7530|7515|7530.2|7515.2|7530.9|7515.9|7530|7515|0
1727186130000|2024-09-24 13:55:30|7529.9|7514.9|7527.2|7512.2|7529.9|7514.9|7527.2|7512.2|1
1727186150000|2024-09-24 13:55:50|7527.4|7512.4|7526.9|7511.9|7527.6|7512.6|7526.6|7511.6|9
1727186160000|2024-09-24 13:56:00|7526.6|7511.6|7525.9|7510.9|7526.6|7511.6|7525.9|7510.9|6
1727186170000|2024-09-24 13:56:10|7526.9|7511.9|7525.9|7510.9|7526.9|7511.9|7525.9|7510.9|5
1727186180000|2024-09-24 13:56:20|7524.2|7509.2|7520.4|7505.4|7524.2|7509.2|7520.4|7505.4|5
1727186190000|2024-09-24 13:56:30|7519.5|7504.5|7518.2|7503.2|7520|7505|7518.2|7503.2|16
1727186200000|2024-09-24 13:56:40|7519.7|7504.7|7520.7|7505.7|7520.7|7505.7|7519.7|7504.7|3
1727186210000|2024-09-24 13:56:50|7519.5|7504.5|7520.9|7505.9|7521.4|7506.4|7519.5|7504.5|25
1727186220000|2024-09-24 13:57:00|7519.8|7504.8|7515.5|7500.5|7519.8|7504.8|7510.4|7495.4|104
1727186230000|2024-09-24 13:57:10|7514.9|7499.9|7515.9|7500.9|7516.4|7501.4|7514.9|7499.9|5
1727186240000|2024-09-24 13:57:20|7514.9|7499.9|7514.4|7499.4|7514.9|7499.9|7513.9|7498.9|2
1727186250000|2024-09-24 13:57:30|7513.9|7498.9|7516.4|7501.4|7516.4|7501.4|7513.7|7498.7|6
1727186260000|2024-09-24 13:57:40|7516.7|7501.7|7513.7|7498.7|7517.2|7502.2|7513.7|7498.7|14
1727186270000|2024-09-24 13:57:50|7514|7499|7515.4|7500.4|7516.4|7501.4|7513.9|7498.9|18
1727186280000|2024-09-24 13:58:00|7515.5|7500.5|7516.9|7501.9|7516.9|7501.9|7514.5|7499.5|2
1727186290000|2024-09-24 13:58:10|7517.2|7502.2|7517.9|7502.9|7518.4|7503.4|7517.2|7502.2|1
1727186300000|2024-09-24 13:58:20|7517.4|7502.4|7514.9|7499.9|7517.4|7502.4|7513.7|7498.7|7
1727186310000|2024-09-24 13:58:30|||||||||1
1727186320000|2024-09-24 13:58:40|||||||||5
1727186340000|2024-09-24 13:59:00|7514.4|7499.4|7511.4|7496.4|7514.4|7499.4|7510.9|7495.9|8
1727186350000|2024-09-24 13:59:10|7511.9|7496.9|7509.5|7494.5|7511.9|7496.9|7509.5|7494.5|4
1727186360000|2024-09-24 13:59:20|7509.2|7494.2|7511.4|7496.4|7511.7|7496.7|7509.2|7494.2|5
1727186370000|2024-09-24 13:59:30|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|0
1727186380000|2024-09-24 13:59:40|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|0
1727186390000|2024-09-24 13:59:50|7512.7|7497.7|7510.2|7495.2|7512.7|7497.7|7509.2|7494.2|7
1727186400000|2024-09-24 14:00:00|7511.2|7496.2|7511.4|7496.4|7512.4|7497.4|7511.2|7496.2|2
1727186410000|2024-09-24 14:00:10|7510.4|7495.4|7507.9|7492.9|7510.4|7495.4|7507.9|7492.9|12
1727186420000|2024-09-24 14:00:20|7507.4|7492.4|7508|7493|7508|7493|7505.4|7490.4|10
1727186430000|2024-09-24 14:00:30|7508.2|7493.2|7507.9|7492.9|7508.5|7493.5|7507.5|7492.5|1
1727186440000|2024-09-24 14:00:40|7507.4|7492.4|7506.9|7491.9|7507.4|7492.4|7506.9|7491.9|0
1727186450000|2024-09-24 14:00:50|7505.6|7490.6|7504.7|7489.7|7505.6|7490.6|7504.7|7489.7|9
1727186460000|2024-09-24 14:01:00|7504.4|7489.4|7492.9|7477.9|7504.4|7489.4|7487.9|7472.9|34
1727186470000|2024-09-24 14:01:10|7493.4|7478.4|7499.7|7484.7|7499.9|7484.9|7491.4|7476.4|36
1727186480000|2024-09-24 14:01:20|7499.2|7484.2|7497.4|7482.4|7499.2|7484.2|7497.4|7482.4|6
1727186490000|2024-09-24 14:01:30|7497.7|7482.7|7494.4|7479.4|7498.7|7483.7|7494.4|7479.4|6
1727186500000|2024-09-24 14:01:40|7493|7478|7487.7|7472.7|7493|7478|7487.7|7472.7|61
1727186510000|2024-09-24 14:01:50|7488.4|7473.4|7491|7476|7492.5|7477.5|7488.4|7473.4|4
1727186520000|2024-09-24 14:02:00|7493|7478|7493.4|7478.4|7493.4|7478.4|7491.4|7476.4|0
1727186530000|2024-09-24 14:02:10|7494.5|7479.5|7494.2|7479.2|7494.5|7479.5|7494.2|7479.2|4
1727186550000|2024-09-24 14:02:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727186560000|2024-09-24 14:02:40|7496.4|7481.4|7496.9|7481.9|7496.9|7481.9|7496.4|7481.4|7
1727186570000|2024-09-24 14:02:50|7498.9|7483.9|7499.2|7484.2|7499.4|7484.4|7498.4|7483.4|3
1727186580000|2024-09-24 14:03:00|7498.4|7483.4|7492.7|7477.7|7498.5|7483.5|7492.5|7477.5|8
1727186590000|2024-09-24 14:03:10|7492.5|7477.5|7491.7|7476.7|7492.5|7477.5|7491.5|7476.5|7
1727186600000|2024-09-24 14:03:20|7493.2|7478.2|7489.5|7474.5|7493.2|7478.2|7489.2|7474.2|8
1727186610000|2024-09-24 14:03:30|7489.7|7474.7|7492.7|7477.7|7492.7|7477.7|7489.7|7474.7|2
1727186620000|2024-09-24 14:03:40|7492.9|7477.9|7494.4|7479.4|7494.4|7479.4|7492.9|7477.9|0
1727186640000|2024-09-24 14:04:00|7492.2|7477.2|7491.7|7476.7|7492.2|7477.2|7491.7|7476.7|4
1727186650000|2024-09-24 14:04:10|7491.9|7476.9|7493.2|7478.2|7495.1|7480.1|7491.9|7476.9|13
1727186660000|2024-09-24 14:04:20|7493.6|7478.6|7494.1|7479.1|7494.1|7479.1|7493.6|7478.6|2
1727186670000|2024-09-24 14:04:30|7493.9|7478.9|7491.3|7476.3|7493.9|7478.9|7491.3|7476.3|0
1727186680000|2024-09-24 14:04:40|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|1
1727186690000|2024-09-24 14:04:50|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.2|7469.2|4
1727186700000|2024-09-24 14:05:00|7485.7|7470.7|7484.7|7469.7|7485.7|7470.7|7484.7|7469.7|8
1727186710000|2024-09-24 14:05:10|7483.2|7468.2|7485|7470|7485|7470|7483.2|7468.2|4
1727186720000|2024-09-24 14:05:20|7484.7|7469.7|7487.7|7472.7|7487.9|7472.9|7484.7|7469.7|2
1727186730000|2024-09-24 14:05:30|7487.2|7472.2|7486.5|7471.5|7487.2|7472.2|7486.5|7471.5|0
1727186740000|2024-09-24 14:05:40|7488.2|7473.2|7487.2|7472.2|7488.2|7473.2|7487.2|7472.2|3
1727186750000|2024-09-24 14:05:50|7487|7472|7488.7|7473.7|7488.7|7473.7|7487|7472|0
1727186760000|2024-09-24 14:06:00|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727186770000|2024-09-24 14:06:10|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|4
1727186780000|2024-09-24 14:06:20|7490.9|7475.9|7491|7476|7491.4|7476.4|7490.9|7475.9|1
1727186790000|2024-09-24 14:06:30|7490.7|7475.7|7489.7|7474.7|7490.9|7475.9|7489.7|7474.7|6
1727186800000|2024-09-24 14:06:40|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|2
1727186810000|2024-09-24 14:06:50|7489.7|7474.7|7489.2|7474.2|7489.7|7474.7|7489.2|7474.2|0
1727186820000|2024-09-24 14:07:00|7489|7474|7488.7|7473.7|7489|7474|7488.7|7473.7|0
1727186830000|2024-09-24 14:07:10|7488.5|7473.5|7487.9|7472.9|7488.5|7473.5|7487.9|7472.9|1
1727186840000|2024-09-24 14:07:20|7487.2|7472.2|7486.2|7471.2|7487.2|7472.2|7486.2|7471.2|17
1727186850000|2024-09-24 14:07:30|7487|7472|7490.9|7475.9|7490.9|7475.9|7487|7472|3
1727186860000|2024-09-24 14:07:40|7491.6|7476.6|7488.6|7473.6|7491.6|7476.6|7488.6|7473.6|7
1727186870000|2024-09-24 14:07:50|7487.1|7472.1|7486.9|7471.9|7487.7|7472.7|7486.9|7471.9|4
1727186880000|2024-09-24 14:08:00|7486.7|7471.7|7486.6|7471.6|7487.1|7472.1|7486.4|7471.4|3
1727186890000|2024-09-24 14:08:10|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727186910000|2024-09-24 14:08:30|||||||||1
1727186920000|2024-09-24 14:08:40|7487.9|7472.9|7489.6|7474.6|7489.6|7474.6|7487.9|7472.9|1
1727186930000|2024-09-24 14:08:50|7490.9|7475.9|7491.6|7476.6|7491.6|7476.6|7490.9|7475.9|3
1727186940000|2024-09-24 14:09:00|7492.3|7477.3|7495|7480|7495|7480|7492.3|7477.3|2
1727186950000|2024-09-24 14:09:10|7495.6|7480.6|7493.1|7478.1|7495.6|7480.6|7493.1|7478.1|9
1727186960000|2024-09-24 14:09:20|7492.7|7477.7|7496.6|7481.6|7496.6|7481.6|7492.7|7477.7|16
1727186970000|2024-09-24 14:09:30|7496.3|7481.3|7494.1|7479.1|7496.8|7481.8|7494.1|7479.1|3
1727186980000|2024-09-24 14:09:40|7495.1|7480.1|7493.4|7478.4|7495.1|7480.1|7493.4|7478.4|2
1727186990000|2024-09-24 14:09:50|7493.8|7478.8|7493.4|7478.4|7494.1|7479.1|7493.4|7478.4|0
1727187000000|2024-09-24 14:10:00|7494.1|7479.1|7493.6|7478.6|7494.4|7479.4|7493.3|7478.3|3
1727187010000|2024-09-24 14:10:10|7493.7|7478.7|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|1
1727187020000|2024-09-24 14:10:20|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|1
1727187030000|2024-09-24 14:10:30|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727187040000|2024-09-24 14:10:40|7494.4|7479.4|7493.2|7478.2|7494.4|7479.4|7492.7|7477.7|16
1727187050000|2024-09-24 14:10:50|7493.7|7478.7|7494.9|7479.9|7494.9|7479.9|7493.7|7478.7|6
1727187060000|2024-09-24 14:11:00|7495.1|7480.1|7497.2|7482.2|7497.4|7482.4|7495.1|7480.1|5
1727187070000|2024-09-24 14:11:10|7499.4|7484.4|7498.7|7483.7|7499.4|7484.4|7498.6|7483.6|9
1727187090000|2024-09-24 14:11:30|7497.8|7482.8|7494.4|7479.4|7497.8|7482.8|7494.4|7479.4|5
1727187100000|2024-09-24 14:11:40|7494.9|7479.9|7495.1|7480.1|7495.1|7480.1|7492.9|7477.9|7
1727187110000|2024-09-24 14:11:50|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|2
1727187120000|2024-09-24 14:12:00|7495.1|7480.1|7493.9|7478.9|7495.1|7480.1|7489.4|7474.4|13
1727187130000|2024-09-24 14:12:10|7493.6|7478.6|7490.4|7475.4|7493.6|7478.6|7490.4|7475.4|1
1727187140000|2024-09-24 14:12:20|7490.6|7475.6|7490.9|7475.9|7490.9|7475.9|7490.6|7475.6|2
1727187150000|2024-09-24 14:12:30|7492.4|7477.4|7493.4|7478.4|7493.4|7478.4|7492.4|7477.4|1
1727187160000|2024-09-24 14:12:40|||||||||1
1727187180000|2024-09-24 14:13:00|7492.7|7477.7|7489.4|7474.4|7492.7|7477.7|7489.4|7474.4|3
1727187190000|2024-09-24 14:13:10|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727187200000|2024-09-24 14:13:20|7490.1|7475.1|7490.9|7475.9|7490.9|7475.9|7490.1|7475.1|1
1727187240000|2024-09-24 14:14:00|7490.7|7475.7|7490.4|7475.4|7490.9|7475.9|7490.4|7475.4|0
1727187250000|2024-09-24 14:14:10|7490.9|7475.9|7490.4|7475.4|7490.9|7475.9|7490.4|7475.4|0
1727187260000|2024-09-24 14:14:20|7490.9|7475.9|7488.4|7473.4|7490.9|7475.9|7488.4|7473.4|5
1727187270000|2024-09-24 14:14:30|7487.9|7472.9|7486.8|7471.8|7487.9|7472.9|7486.8|7471.8|2
1727187280000|2024-09-24 14:14:40|7486.4|7471.4|7487.4|7472.4|7487.4|7472.4|7486.4|7471.4|5
1727187290000|2024-09-24 14:14:50|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727187300000|2024-09-24 14:15:00|7487.2|7472.2|7485.2|7470.2|7487.4|7472.4|7485.2|7470.2|3
1727187310000|2024-09-24 14:15:10|7487.1|7472.1|7491.2|7476.2|7491.4|7476.4|7487.1|7472.1|17
1727187320000|2024-09-24 14:15:20|7491.4|7476.4|7491.7|7476.7|7492.4|7477.4|7491.4|7476.4|5
1727187330000|2024-09-24 14:15:30|7491.9|7476.9|7493|7478|7493.4|7478.4|7491.9|7476.9|0
1727187340000|2024-09-24 14:15:40|7493.4|7478.4|7497|7482|7498.4|7483.4|7491.7|7476.7|22
1727187350000|2024-09-24 14:15:50|7496.5|7481.5|7498.9|7483.9|7499.4|7484.4|7496.5|7481.5|3
1727187370000|2024-09-24 14:16:10|7499.4|7484.4|7499.6|7484.6|7499.6|7484.6|7499.4|7484.4|5
1727187380000|2024-09-24 14:16:20|7499.4|7484.4|7499.4|7484.4|7500.1|7485.1|7499.4|7484.4|0
1727187390000|2024-09-24 14:16:30|7499.2|7484.2|7499.9|7484.9|7499.9|7484.9|7499.2|7484.2|0
1727187400000|2024-09-24 14:16:40|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|3
1727187410000|2024-09-24 14:16:50|7499.4|7484.4|7502.6|7487.6|7503.1|7488.1|7499.4|7484.4|4
1727187420000|2024-09-24 14:17:00|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|1
1727187430000|2024-09-24 14:17:10|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|1
1727187440000|2024-09-24 14:17:20|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727187450000|2024-09-24 14:17:30|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|4
1727187470000|2024-09-24 14:17:50|7501|7486|7501|7486|7501|7486|7501|7486|13
1727187480000|2024-09-24 14:18:00|||||||||6
1727187500000|2024-09-24 14:18:20|7500.7|7485.7|7500.5|7485.5|7500.7|7485.7|7500.5|7485.5|5
1727187510000|2024-09-24 14:18:30|7500|7485|7499|7484|7500|7485|7499|7484|10
1727187520000|2024-09-24 14:18:40|7499.6|7484.6|7501|7486|7501|7486|7499.6|7484.6|3
1727187540000|2024-09-24 14:19:00|7499.5|7484.5|7500|7485|7503.7|7488.7|7499.5|7484.5|18
1727187550000|2024-09-24 14:19:10|||||||||1
1727187560000|2024-09-24 14:19:20|7498.5|7483.5|7501.5|7486.5|7501.5|7486.5|7498.5|7483.5|9
1727187570000|2024-09-24 14:19:30|7501.7|7486.7|7502.7|7487.7|7502.7|7487.7|7501.7|7486.7|1
1727187580000|2024-09-24 14:19:40|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|0
1727187590000|2024-09-24 14:19:50|7502.7|7487.7|7507.3|7492.3|7507.6|7492.6|7502.7|7487.7|20
1727187600000|2024-09-24 14:20:00|7506.7|7491.7|7506.7|7491.7|7508.2|7493.2|7505|7490|32
1727187610000|2024-09-24 14:20:10|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|2
1727187620000|2024-09-24 14:20:20|7506.3|7491.3|7508.2|7493.2|7508.5|7493.5|7506.3|7491.3|6
1727187630000|2024-09-24 14:20:30|7508|7493|7510|7495|7510|7495|7507|7492|22
1727187650000|2024-09-24 14:20:50|||||||||2
1727187660000|2024-09-24 14:21:00|||||||||1
1727187670000|2024-09-24 14:21:10|7509.5|7494.5|7511|7496|7511|7496|7509.5|7494.5|32
1727187680000|2024-09-24 14:21:20|7510.6|7495.6|7511|7496|7511.3|7496.3|7510.2|7495.2|3
1727187690000|2024-09-24 14:21:30|7511.4|7496.4|7511.6|7496.6|7512|7497|7511.4|7496.4|0
1727187700000|2024-09-24 14:21:40|7511|7496|7510.5|7495.5|7511.5|7496.5|7510.5|7495.5|1
1727187710000|2024-09-24 14:21:50|7516.9|7501.9|7513.9|7498.9|7517.4|7502.4|7513.9|7498.9|10
1727187720000|2024-09-24 14:22:00|7515.7|7500.7|7515.9|7500.9|7516.4|7501.4|7515.7|7500.7|9
1727187730000|2024-09-24 14:22:10|||||||||4
1727187740000|2024-09-24 14:22:20|7514.9|7499.9|7516.6|7501.6|7517.9|7502.9|7514.9|7499.9|20
1727187750000|2024-09-24 14:22:30|7516.7|7501.7|7516.4|7501.4|7517.4|7502.4|7516.4|7501.4|0
1727187760000|2024-09-24 14:22:40|7516.9|7501.9|7517.9|7502.9|7517.9|7502.9|7516.9|7501.9|0
1727187770000|2024-09-24 14:22:50|7517.7|7502.7|7518.1|7503.1|7518.1|7503.1|7517.7|7502.7|0
1727187780000|2024-09-24 14:23:00|7517.2|7502.2|7515.4|7500.4|7517.2|7502.2|7513.9|7498.9|8
1727187790000|2024-09-24 14:23:10|7515.9|7500.9|7516.2|7501.2|7516.4|7501.4|7515.2|7500.2|15
1727187800000|2024-09-24 14:23:20|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7514.7|7499.7|7
1727187810000|2024-09-24 14:23:30|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.1|7500.1|2
1727187830000|2024-09-24 14:23:50|7515.4|7500.4|7515.9|7500.9|7515.9|7500.9|7514.9|7499.9|5
1727187840000|2024-09-24 14:24:00|7516.4|7501.4|7515.9|7500.9|7516.4|7501.4|7515.9|7500.9|9
1727187850000|2024-09-24 14:24:10|7516.4|7501.4|7516.2|7501.2|7516.4|7501.4|7515.9|7500.9|3
1727187860000|2024-09-24 14:24:20|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.2|7500.2|10
1727187870000|2024-09-24 14:24:30|||||||||10
1727187880000|2024-09-24 14:24:40|7515.4|7500.4|7514.9|7499.9|7515.4|7500.4|7514.9|7499.9|13
1727187890000|2024-09-24 14:24:50|7512.4|7497.4|7512.7|7497.7|7512.7|7497.7|7512.4|7497.4|2
1727187900000|2024-09-24 14:25:00|7511.7|7496.7|7511.5|7496.5|7512.7|7497.7|7511.5|7496.5|4
1727187910000|2024-09-24 14:25:10|7511.2|7496.2|7511.5|7496.5|7511.5|7496.5|7511.2|7496.2|6
1727187920000|2024-09-24 14:25:20|7512|7497|7511.2|7496.2|7512|7497|7511.2|7496.2|4
1727187930000|2024-09-24 14:25:30|7510.2|7495.2|7510.6|7495.6|7510.6|7495.6|7510.2|7495.2|2
1727187940000|2024-09-24 14:25:40|7510.8|7495.8|7510.7|7495.7|7510.8|7495.8|7510.2|7495.2|3
1727187950000|2024-09-24 14:25:50|7510.4|7495.4|7510.2|7495.2|7510.7|7495.7|7510.2|7495.2|2
1727187960000|2024-09-24 14:26:00|7510.4|7495.4|7510.7|7495.7|7510.7|7495.7|7510.4|7495.4|0
1727187970000|2024-09-24 14:26:10|||||||||1
1727187990000|2024-09-24 14:26:30|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1727188000000|2024-09-24 14:26:40|||||||||1
1727188010000|2024-09-24 14:26:50|7511.7|7496.7|7512.4|7497.4|7512.4|7497.4|7511.7|7496.7|1
1727188020000|2024-09-24 14:27:00|7512.7|7497.7|7513.2|7498.2|7513.2|7498.2|7512.7|7497.7|0
1727188030000|2024-09-24 14:27:10|7513.4|7498.4|7510.9|7495.9|7513.4|7498.4|7510.9|7495.9|13
1727188040000|2024-09-24 14:27:20|7510.4|7495.4|7513.6|7498.6|7513.6|7498.6|7510.4|7495.4|13
1727188050000|2024-09-24 14:27:30|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|0
1727188060000|2024-09-24 14:27:40|||||||||2
1727188070000|2024-09-24 14:27:50|7515.4|7500.4|7518.3|7503.3|7518.3|7503.3|7515.4|7500.4|14
1727188080000|2024-09-24 14:28:00|7518.4|7503.4|7519.8|7504.8|7519.8|7504.8|7518.4|7503.4|4
1727188090000|2024-09-24 14:28:10|7514.3|7499.3|7517.6|7502.6|7519.1|7504.1|7514.3|7499.3|32
1727188120000|2024-09-24 14:28:40|7519.4|7504.4|7517.6|7502.6|7519.4|7504.4|7517.6|7502.6|4
1727188130000|2024-09-24 14:28:50|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|3
1727188140000|2024-09-24 14:29:00|7517.5|7502.5|7517.2|7502.2|7517.5|7502.5|7516|7501|8
1727188150000|2024-09-24 14:29:10|7517|7502|7514|7499|7517|7502|7514|7499|8
1727188160000|2024-09-24 14:29:20|7514.5|7499.5|7514.5|7499.5|7515.2|7500.2|7514|7499|1
1727188170000|2024-09-24 14:29:30|7515|7500|7514|7499|7515|7500|7514|7499|2
1727188180000|2024-09-24 14:29:40|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|4
1727188190000|2024-09-24 14:29:50|7511.2|7496.2|7511.5|7496.5|7511.7|7496.7|7510.4|7495.4|13
1727188200000|2024-09-24 14:30:00|7509.7|7494.7|7503.9|7488.9|7509.7|7494.7|7500.9|7485.9|47
1727188210000|2024-09-24 14:30:10|7503.1|7488.1|7503.4|7488.4|7503.4|7488.4|7502.9|7487.9|4
1727188220000|2024-09-24 14:30:20|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|4
1727188230000|2024-09-24 14:30:30|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7
1727188240000|2024-09-24 14:30:40|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|6
1727188250000|2024-09-24 14:30:50|7501.2|7486.2|7500.9|7485.9|7501.2|7486.2|7500.7|7485.7|2
1727188260000|2024-09-24 14:31:00|7501.2|7486.2|7499.7|7484.7|7502.7|7487.7|7499.4|7484.4|14
1727188270000|2024-09-24 14:31:10|7499.4|7484.4|7504.1|7489.1|7504.1|7489.1|7499.4|7484.4|11
1727188280000|2024-09-24 14:31:20|7503.9|7488.9|7503.4|7488.4|7503.9|7488.9|7503.2|7488.2|15
1727188290000|2024-09-24 14:31:30|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|3
1727188300000|2024-09-24 14:31:40|7502.2|7487.2|7500.2|7485.2|7502.2|7487.2|7500.2|7485.2|8
1727188310000|2024-09-24 14:31:50|7499.9|7484.9|7503.6|7488.6|7504.3|7489.3|7499.9|7484.9|8
1727188320000|2024-09-24 14:32:00|7504.3|7489.3|7504.3|7489.3|7506.4|7491.4|7501.4|7486.4|57
1727188330000|2024-09-24 14:32:10|7505.1|7490.1|7507.2|7492.2|7507.2|7492.2|7502.7|7487.7|48
1727188340000|2024-09-24 14:32:20|7507.1|7492.1|7506.1|7491.1|7507.1|7492.1|7505.4|7490.4|42
1727188350000|2024-09-24 14:32:30|7506.4|7491.4|7502.6|7487.6|7506.4|7491.4|7502.6|7487.6|6
1727188360000|2024-09-24 14:32:40|7502.2|7487.2|7501.4|7486.4|7502.2|7487.2|7501.4|7486.4|8
1727188370000|2024-09-24 14:32:50|7501.1|7486.1|7501.7|7486.7|7501.7|7486.7|7501.1|7486.1|6
1727188380000|2024-09-24 14:33:00|7501.9|7486.9|7501.1|7486.1|7501.9|7486.9|7501.1|7486.1|7
1727188390000|2024-09-24 14:33:10|7500.7|7485.7|7503.2|7488.2|7503.4|7488.4|7500.7|7485.7|4
1727188400000|2024-09-24 14:33:20|7502.2|7487.2|7501.2|7486.2|7502.2|7487.2|7501.1|7486.1|4
1727188410000|2024-09-24 14:33:30|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|2
1727188420000|2024-09-24 14:33:40|7503.6|7488.6|7501.9|7486.9|7504.1|7489.1|7501.9|7486.9|4
1727188430000|2024-09-24 14:33:50|7502.4|7487.4|7500.7|7485.7|7504.1|7489.1|7500.7|7485.7|6
1727188440000|2024-09-24 14:34:00|7500.4|7485.4|7502.9|7487.9|7503.9|7488.9|7500.4|7485.4|11
1727188450000|2024-09-24 14:34:10|7503.1|7488.1|7503.7|7488.7|7503.7|7488.7|7503.1|7488.1|0
1727188460000|2024-09-24 14:34:20|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|2
1727188470000|2024-09-24 14:34:30|7504.7|7489.7|7503.9|7488.9|7504.7|7489.7|7503.9|7488.9|2
1727188490000|2024-09-24 14:34:50|||||||||6
1727188500000|2024-09-24 14:35:00|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|3
1727188510000|2024-09-24 14:35:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727188520000|2024-09-24 14:35:20|7503.4|7488.4|7502.4|7487.4|7503.4|7488.4|7502.4|7487.4|18
1727188530000|2024-09-24 14:35:30|||||||||1
1727188540000|2024-09-24 14:35:40|7502.9|7487.9|7502.6|7487.6|7503.9|7488.9|7502.6|7487.6|8
1727188550000|2024-09-24 14:35:50|7502.4|7487.4|7501.1|7486.1|7502.4|7487.4|7501.1|7486.1|2
1727188560000|2024-09-24 14:36:00|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|1
1727188570000|2024-09-24 14:36:10|7501.7|7486.7|7501.9|7486.9|7501.9|7486.9|7501.7|7486.7|4
1727188580000|2024-09-24 14:36:20|7501.4|7486.4|7501.4|7486.4|7501.9|7486.9|7501.4|7486.4|2
1727188590000|2024-09-24 14:36:30|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|3
1727188600000|2024-09-24 14:36:40|7501.2|7486.2|7501.8|7486.8|7501.8|7486.8|7501|7486|17
1727188610000|2024-09-24 14:36:50|7499.3|7484.3|7499.2|7484.2|7499.5|7484.5|7499.2|7484.2|11
1727188620000|2024-09-24 14:37:00|7498.9|7483.9|7498.1|7483.1|7500.6|7485.6|7497.7|7482.7|32
1727188630000|2024-09-24 14:37:10|7496.7|7481.7|7495.6|7480.6|7497.2|7482.2|7495.6|7480.6|24
1727188650000|2024-09-24 14:37:30|7495.3|7480.3|7497.3|7482.3|7497.3|7482.3|7495.3|7480.3|3
1727188660000|2024-09-24 14:37:40|7496.8|7481.8|7497.3|7482.3|7497.3|7482.3|7496.8|7481.8|4
1727188670000|2024-09-24 14:37:50|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|1
1727188680000|2024-09-24 14:38:00|7497.8|7482.8|7499.8|7484.8|7500.3|7485.3|7497.6|7482.6|6
1727188690000|2024-09-24 14:38:10|7499.9|7484.9|7502.4|7487.4|7502.4|7487.4|7499.9|7484.9|3
1727188700000|2024-09-24 14:38:20|7504.6|7489.6|7505.1|7490.1|7505.8|7490.8|7504.6|7489.6|40
1727188710000|2024-09-24 14:38:30|7504.9|7489.9|7503.1|7488.1|7504.9|7489.9|7503.1|7488.1|6
1727188720000|2024-09-24 14:38:40|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.3|7487.3|7
1727188730000|2024-09-24 14:38:50|||||||||4
1727188740000|2024-09-24 14:39:00|7501.1|7486.1|7501.3|7486.3|7501.6|7486.6|7499.9|7484.9|5
1727188750000|2024-09-24 14:39:10|7501.6|7486.6|7499.6|7484.6|7501.6|7486.6|7499.6|7484.6|18
1727188760000|2024-09-24 14:39:20|7498.9|7483.9|7499.6|7484.6|7499.6|7484.6|7498.9|7483.9|5
1727188780000|2024-09-24 14:39:40|7498.6|7483.6|7497.1|7482.1|7498.6|7483.6|7496.4|7481.4|5
1727188790000|2024-09-24 14:39:50|7497.6|7482.6|7500.1|7485.1|7500.1|7485.1|7497.6|7482.6|13
1727188800000|2024-09-24 14:40:00|7499.4|7484.4|7499.6|7484.6|7500.6|7485.6|7498.6|7483.6|43
1727188810000|2024-09-24 14:40:10|7498.1|7483.1|7502.3|7487.3|7502.3|7487.3|7498.1|7483.1|8
1727188820000|2024-09-24 14:40:20|7502.6|7487.6|7501.6|7486.6|7502.6|7487.6|7501.6|7486.6|44
1727188830000|2024-09-24 14:40:30|7501.1|7486.1|7497.6|7482.6|7501.1|7486.1|7497.6|7482.6|13
1727188840000|2024-09-24 14:40:40|||||||||1
1727188850000|2024-09-24 14:40:50|7497.4|7482.4|7497.6|7482.6|7497.6|7482.6|7497.1|7482.1|3
1727188860000|2024-09-24 14:41:00|7497.1|7482.1|7500.5|7485.5|7500.5|7485.5|7496.6|7481.6|4
1727188870000|2024-09-24 14:41:10|7501.1|7486.1|7500.1|7485.1|7501.1|7486.1|7499.6|7484.6|3
1727188880000|2024-09-24 14:41:20|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1727188890000|2024-09-24 14:41:30|7501.3|7486.3|7500.4|7485.4|7501.6|7486.6|7500.4|7485.4|5
1727188900000|2024-09-24 14:41:40|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|2
1727188920000|2024-09-24 14:42:00|7499.9|7484.9|7499.6|7484.6|7499.9|7484.9|7499.6|7484.6|2
1727188930000|2024-09-24 14:42:10|7499|7484|7497.1|7482.1|7499|7484|7496.9|7481.9|5
1727188940000|2024-09-24 14:42:20|||||||||3
1727188950000|2024-09-24 14:42:30|7498.1|7483.1|7497.1|7482.1|7498.1|7483.1|7497.1|7482.1|2
1727188960000|2024-09-24 14:42:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|8
1727188970000|2024-09-24 14:42:50|7500.6|7485.6|7500.1|7485.1|7501.4|7486.4|7500.1|7485.1|6
1727188980000|2024-09-24 14:43:00|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1727188990000|2024-09-24 14:43:10|||||||||4
1727189000000|2024-09-24 14:43:20|7500.4|7485.4|7499.9|7484.9|7500.4|7485.4|7498.9|7483.9|2
1727189010000|2024-09-24 14:43:30|7499.4|7484.4|7498.4|7483.4|7499.4|7484.4|7498.4|7483.4|3
1727189020000|2024-09-24 14:43:40|7498.6|7483.6|7499.4|7484.4|7499.6|7484.6|7498.6|7483.6|1
1727189030000|2024-09-24 14:43:50|7499.8|7484.8|7501.6|7486.6|7501.6|7486.6|7499.6|7484.6|4
1727189040000|2024-09-24 14:44:00|7501.3|7486.3|7503.9|7488.9|7503.9|7488.9|7501|7486|28
1727189050000|2024-09-24 14:44:10|7504|7489|7506|7491|7506|7491|7504|7489|3
1727189060000|2024-09-24 14:44:20|||||||||1
1727189070000|2024-09-24 14:44:30|7505|7490|7505|7490|7505|7490|7505|7490|4
1727189080000|2024-09-24 14:44:40|7504.5|7489.5|7505.3|7490.3|7506|7491|7504.5|7489.5|1
1727189090000|2024-09-24 14:44:50|7504.5|7489.5|7508.5|7493.5|7508.5|7493.5|7504.5|7489.5|3
1727189100000|2024-09-24 14:45:00|7509|7494|7509.3|7494.3|7509.8|7494.8|7509|7494|16
1727189110000|2024-09-24 14:45:10|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|2
1727189120000|2024-09-24 14:45:20|7509.8|7494.8|7509.3|7494.3|7510.5|7495.5|7509.3|7494.3|12
1727189130000|2024-09-24 14:45:30|7510.2|7495.2|7512|7497|7512|7497|7510.2|7495.2|7
1727189140000|2024-09-24 14:45:40|7513|7498|7516.7|7501.7|7516.7|7501.7|7513|7498|7
1727189150000|2024-09-24 14:45:50|7517.5|7502.5|7515.5|7500.5|7518.7|7503.7|7515.5|7500.5|18
1727189160000|2024-09-24 14:46:00|7516|7501|7517|7502|7518.7|7503.7|7516|7501|7
1727189170000|2024-09-24 14:46:10|7516.3|7501.3|7515.2|7500.2|7516.3|7501.3|7515|7500|2
1727189180000|2024-09-24 14:46:20|7515.5|7500.5|7515.2|7500.2|7515.5|7500.5|7515|7500|4
1727189190000|2024-09-24 14:46:30|7515.5|7500.5|7516|7501|7516|7501|7515.5|7500.5|0
1727189200000|2024-09-24 14:46:40|7515.4|7500.4|7515|7500|7515.8|7500.8|7515|7500|1
1727189210000|2024-09-24 14:46:50|||||||||2
1727189220000|2024-09-24 14:47:00|7514.5|7499.5|7515.2|7500.2|7515.2|7500.2|7514.5|7499.5|11
1727189230000|2024-09-24 14:47:10|7516|7501|7516|7501|7516|7501|7516|7501|0
1727189240000|2024-09-24 14:47:20|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|2
1727189250000|2024-09-24 14:47:30|||||||||1
1727189260000|2024-09-24 14:47:40|7515.3|7500.3|7517|7502|7517.5|7502.5|7515|7500|8
1727189280000|2024-09-24 14:48:00|7515|7500|7515|7500|7515|7500|7515|7500|2
1727189290000|2024-09-24 14:48:10|7515.5|7500.5|7516.5|7501.5|7518.2|7503.2|7515.5|7500.5|8
1727189300000|2024-09-24 14:48:20|7516|7501|7516.3|7501.3|7516.5|7501.5|7516|7501|0
1727189310000|2024-09-24 14:48:30|7516|7501|7515|7500|7516.5|7501.5|7515|7500|1
1727189320000|2024-09-24 14:48:40|7515.3|7500.3|7515.5|7500.5|7515.5|7500.5|7515.3|7500.3|3
1727189330000|2024-09-24 14:48:50|7515|7500|7515.5|7500.5|7515.5|7500.5|7515|7500|0
1727189340000|2024-09-24 14:49:00|7515.3|7500.3|7514|7499|7515.3|7500.3|7511.5|7496.5|8
1727189360000|2024-09-24 14:49:20|7515|7500|7515|7500|7515|7500|7515|7500|0
1727189380000|2024-09-24 14:49:40|7516|7501|7516.5|7501.5|7516.5|7501.5|7515.5|7500.5|4
1727189400000|2024-09-24 14:50:00|||||||||2
1727189410000|2024-09-24 14:50:10|||||||||3
1727189420000|2024-09-24 14:50:20|7516|7501|7517|7502|7517|7502|7515.8|7500.8|3
1727189430000|2024-09-24 14:50:30|7517.3|7502.3|7518.2|7503.2|7518.2|7503.2|7517.3|7502.3|2
1727189440000|2024-09-24 14:50:40|7518.4|7503.4|7518.7|7503.7|7518.7|7503.7|7518.4|7503.4|0
1727189450000|2024-09-24 14:50:50|7518.9|7503.9|7518|7503|7519.2|7504.2|7517|7502|6
1727189460000|2024-09-24 14:51:00|7517.1|7502.1|7516.5|7501.5|7517.1|7502.1|7516|7501|3
1727189470000|2024-09-24 14:51:10|7517|7502|7517|7502|7517|7502|7517|7502|6
1727189480000|2024-09-24 14:51:20|7518|7503|7518.7|7503.7|7518.7|7503.7|7518|7503|3
1727189490000|2024-09-24 14:51:30|7519.2|7504.2|7519.2|7504.2|7519.5|7504.5|7518.5|7503.5|6
1727189500000|2024-09-24 14:51:40|||||||||1
1727189510000|2024-09-24 14:51:50|7519.5|7504.5|7518.2|7503.2|7519.5|7504.5|7518.2|7503.2|4
1727189520000|2024-09-24 14:52:00|7517.5|7502.5|7517|7502|7517.5|7502.5|7517|7502|5
1727189530000|2024-09-24 14:52:10|||||||||1
1727189540000|2024-09-24 14:52:20|7516.4|7501.4|7517.7|7502.7|7517.7|7502.7|7515.5|7500.5|7
1727189550000|2024-09-24 14:52:30|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|0
1727189560000|2024-09-24 14:52:40|7518.5|7503.5|7518.5|7503.5|7518.5|7503.5|7518.5|7503.5|4
1727189570000|2024-09-24 14:52:50|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|1
1727189580000|2024-09-24 14:53:00|||||||||2
1727189600000|2024-09-24 14:53:20|||||||||2
1727189610000|2024-09-24 14:53:30|7517.8|7502.8|7518.5|7503.5|7518.5|7503.5|7517|7502|7
1727189620000|2024-09-24 14:53:40|7518.2|7503.2|7516.6|7501.6|7518.2|7503.2|7516.1|7501.1|54
1727189630000|2024-09-24 14:53:50|7517.8|7502.8|7516.8|7501.8|7517.8|7502.8|7516.8|7501.8|9
1727189640000|2024-09-24 14:54:00|7517.3|7502.3|7517.8|7502.8|7518|7503|7516.6|7501.6|13
1727189650000|2024-09-24 14:54:10|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|1
1727189660000|2024-09-24 14:54:20|7516.6|7501.6|7517.1|7502.1|7517.1|7502.1|7516.6|7501.6|3
1727189670000|2024-09-24 14:54:30|||||||||2
1727189680000|2024-09-24 14:54:40|7516.6|7501.6|7516.8|7501.8|7516.8|7501.8|7516.6|7501.6|2
1727189700000|2024-09-24 14:55:00|7517|7502|7516.8|7501.8|7517.8|7502.8|7516.8|7501.8|5
1727189710000|2024-09-24 14:55:10|||||||||2
1727189720000|2024-09-24 14:55:20|7516.6|7501.6|7516.1|7501.1|7516.6|7501.6|7515.1|7500.1|3
1727189740000|2024-09-24 14:55:40|7517.6|7502.6|7517.6|7502.6|7518.1|7503.1|7517.6|7502.6|8
1727189750000|2024-09-24 14:55:50|7517.3|7502.3|7517.6|7502.6|7517.6|7502.6|7517.3|7502.3|4
1727189760000|2024-09-24 14:56:00|7517.8|7502.8|7516.8|7501.8|7518.3|7503.3|7516.8|7501.8|6
1727189770000|2024-09-24 14:56:10|7517.6|7502.6|7517.8|7502.8|7517.8|7502.8|7517.6|7502.6|2
1727189780000|2024-09-24 14:56:20|7518.1|7503.1|7518.1|7503.1|7518.8|7503.8|7518.1|7503.1|6
1727189790000|2024-09-24 14:56:30|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|1
1727189800000|2024-09-24 14:56:40|7521|7506|7520.6|7505.6|7521.3|7506.3|7520.6|7505.6|15
1727189820000|2024-09-24 14:57:00|7521|7506|7518.6|7503.6|7521|7506|7518.6|7503.6|6
1727189830000|2024-09-24 14:57:10|7519.6|7504.6|7520.1|7505.1|7520.1|7505.1|7519.6|7504.6|1
1727189840000|2024-09-24 14:57:20|7520.3|7505.3|7520.6|7505.6|7520.6|7505.6|7520.3|7505.3|2
1727189850000|2024-09-24 14:57:30|7521.3|7506.3|7525.8|7510.8|7525.8|7510.8|7521.3|7506.3|15
1727189860000|2024-09-24 14:57:40|7527.6|7512.6|7529.6|7514.6|7530.7|7515.7|7527.6|7512.6|18
1727189870000|2024-09-24 14:57:50|7528.8|7513.8|7527.3|7512.3|7529.1|7514.1|7527.3|7512.3|51
1727189880000|2024-09-24 14:58:00|7526.7|7511.7|7525.8|7510.8|7526.7|7511.7|7525.8|7510.8|3
1727189890000|2024-09-24 14:58:10|7525.5|7510.5|7529|7514|7529|7514|7525.5|7510.5|7
1727189900000|2024-09-24 14:58:20|7529.1|7514.1|7529.5|7514.5|7529.5|7514.5|7529.1|7514.1|8
1727189910000|2024-09-24 14:58:30|||||||||1
1727189920000|2024-09-24 14:58:40|7529.6|7514.6|7530.5|7515.5|7530.5|7515.5|7529.6|7514.6|6
1727189930000|2024-09-24 14:58:50|7531.2|7516.2|7531.8|7516.8|7532.3|7517.3|7531.2|7516.2|46
1727189940000|2024-09-24 14:59:00|7532.3|7517.3|7531.5|7516.5|7532.3|7517.3|7531.5|7516.5|3
1727189950000|2024-09-24 14:59:10|7531.8|7516.8|7531.6|7516.6|7531.8|7516.8|7531.6|7516.6|2
1727189960000|2024-09-24 14:59:20|7531|7516|7530.8|7515.8|7531|7516|7530.8|7515.8|4
1727189970000|2024-09-24 14:59:30|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|2
1727189980000|2024-09-24 14:59:40|7531.3|7516.3|7532.2|7517.2|7532.2|7517.2|7531.3|7516.3|7
1727189990000|2024-09-24 14:59:50|7530.5|7515.5|7530.5|7515.5|7531|7516|7530.5|7515.5|7
1727190000000|2024-09-24 15:00:00|7528.8|7513.8|7525.5|7510.5|7529|7514|7525.5|7510.5|4
1727190010000|2024-09-24 15:00:10|||||||||2
1727190020000|2024-09-24 15:00:20|7525.7|7510.7|7527.7|7512.7|7530|7515|7525.7|7510.7|15
1727190030000|2024-09-24 15:00:30|7527.9|7512.9|7528|7513|7528.5|7513.5|7527.9|7512.9|2
1727190040000|2024-09-24 15:00:40|7528.5|7513.5|7530|7515|7530|7515|7528.5|7513.5|1
1727190050000|2024-09-24 15:00:50|7529.5|7514.5|7529|7514|7529.5|7514.5|7529|7514|7
1727190070000|2024-09-24 15:01:10|7527|7512|7527|7512|7527|7512|7526.3|7511.3|2
1727190080000|2024-09-24 15:01:20|7526.7|7511.7|7524.7|7509.7|7526.7|7511.7|7524.7|7509.7|34
1727190090000|2024-09-24 15:01:30|7524.9|7509.9|7524.7|7509.7|7524.9|7509.9|7524.7|7509.7|7
1727190100000|2024-09-24 15:01:40|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|4
1727190110000|2024-09-24 15:01:50|7524.2|7509.2|7524.4|7509.4|7524.4|7509.4|7524.2|7509.2|40
1727190120000|2024-09-24 15:02:00|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|0
1727190130000|2024-09-24 15:02:10|7524.4|7509.4|7523.9|7508.9|7524.4|7509.4|7523.9|7508.9|11
1727190140000|2024-09-24 15:02:20|||||||||2
1727190150000|2024-09-24 15:02:30|7524.4|7509.4|7523.3|7508.3|7524.4|7509.4|7523.3|7508.3|38
1727190160000|2024-09-24 15:02:40|7523|7508|7523.5|7508.5|7523.5|7508.5|7523|7508|5
1727190170000|2024-09-24 15:02:50|7523|7508|7523.6|7508.6|7523.6|7508.6|7522.5|7507.5|19
1727190180000|2024-09-24 15:03:00|7523.9|7508.9|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|3
1727190200000|2024-09-24 15:03:20|7522.9|7507.9|7523.4|7508.4|7523.4|7508.4|7522.9|7507.9|3
1727190210000|2024-09-24 15:03:30|7523|7508|7522.4|7507.4|7523|7508|7522.4|7507.4|4
1727190220000|2024-09-24 15:03:40|||||||||1
1727190230000|2024-09-24 15:03:50|||||||||2
1727190240000|2024-09-24 15:04:00|||||||||1
1727190250000|2024-09-24 15:04:10|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|1
1727190260000|2024-09-24 15:04:20|7522.4|7507.4|7522.9|7507.9|7522.9|7507.9|7522.4|7507.4|4
1727190270000|2024-09-24 15:04:30|7523.3|7508.3|7523.7|7508.7|7523.7|7508.7|7523.3|7508.3|2
1727190290000|2024-09-24 15:04:50|7522.4|7507.4|7521.7|7506.7|7522.4|7507.4|7521.7|7506.7|4
1727190300000|2024-09-24 15:05:00|7523.4|7508.4|7522.7|7507.7|7523.4|7508.4|7522.7|7507.7|6
1727190310000|2024-09-24 15:05:10|7522.9|7507.9|7523.1|7508.1|7523.1|7508.1|7522.9|7507.9|0
1727190320000|2024-09-24 15:05:20|7523.4|7508.4|7522.4|7507.4|7523.6|7508.6|7522.4|7507.4|2
1727190330000|2024-09-24 15:05:30|7521.9|7506.9|7523.4|7508.4|7523.6|7508.6|7521.9|7506.9|5
1727190340000|2024-09-24 15:05:40|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|1
1727190350000|2024-09-24 15:05:50|7523.1|7508.1|7522.5|7507.5|7523.1|7508.1|7522|7507|10
1727190370000|2024-09-24 15:06:10|||||||||2
1727190380000|2024-09-24 15:06:20|7522.7|7507.7|7522|7507|7522.7|7507.7|7522|7507|2
1727190390000|2024-09-24 15:06:30|7521.5|7506.5|7519.2|7504.2|7521.5|7506.5|7519|7504|3
1727190400000|2024-09-24 15:06:40|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|2
1727190410000|2024-09-24 15:06:50|7519|7504|7520|7505|7520|7505|7519|7504|3
1727190420000|2024-09-24 15:07:00|7519.5|7504.5|7520|7505|7520|7505|7519.5|7504.5|2
1727190430000|2024-09-24 15:07:10|7521.2|7506.2|7520.7|7505.7|7521.4|7506.4|7520.7|7505.7|1
1727190440000|2024-09-24 15:07:20|7520.9|7505.9|7519.5|7504.5|7521.2|7506.2|7518.5|7503.5|25
1727190450000|2024-09-24 15:07:30|7519.2|7504.2|7518|7503|7519.2|7504.2|7518|7503|6
1727190460000|2024-09-24 15:07:40|7517.8|7502.8|7517.5|7502.5|7517.8|7502.8|7517.5|7502.5|1
1727190480000|2024-09-24 15:08:00|7518.5|7503.5|7518.5|7503.5|7518.5|7503.5|7518.5|7503.5|2
1727190490000|2024-09-24 15:08:10|7518.8|7503.8|7519|7504|7519|7504|7518.8|7503.8|5
1727190500000|2024-09-24 15:08:20|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|7518.5|7503.5|3
1727190510000|2024-09-24 15:08:30|7519|7504|7516.5|7501.5|7519|7504|7516.2|7501.2|12
1727190520000|2024-09-24 15:08:40|7518|7503|7516.5|7501.5|7518|7503|7516.5|7501.5|8
1727190540000|2024-09-24 15:09:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|18
1727190560000|2024-09-24 15:09:20|7516.5|7501.5|7515.8|7500.8|7516.5|7501.5|7515.8|7500.8|3
1727190570000|2024-09-24 15:09:30|7513.9|7498.9|7515.5|7500.5|7515.5|7500.5|7513|7498|38
1727190580000|2024-09-24 15:09:40|7516|7501|7517.5|7502.5|7517.5|7502.5|7516|7501|2
1727190590000|2024-09-24 15:09:50|7518.1|7503.1|7518.7|7503.7|7518.7|7503.7|7518.1|7503.1|0
1727190600000|2024-09-24 15:10:00|7519.1|7504.1|7516.9|7501.9|7520.1|7505.1|7516.9|7501.9|41
1727190610000|2024-09-24 15:10:10|7518.4|7503.4|7518.9|7503.9|7519.9|7504.9|7518.4|7503.4|4
1727190620000|2024-09-24 15:10:20|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|0
1727190630000|2024-09-24 15:10:30|7520.1|7505.1|7519.1|7504.1|7520.1|7505.1|7518.9|7503.9|5
1727190640000|2024-09-24 15:10:40|7518.9|7503.9|7519.6|7504.6|7519.6|7504.6|7518.9|7503.9|1
1727190650000|2024-09-24 15:10:50|||||||||2
1727190660000|2024-09-24 15:11:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|1
1727190670000|2024-09-24 15:11:10|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|1
1727190690000|2024-09-24 15:11:30|7517.9|7502.9|7518.4|7503.4|7518.4|7503.4|7517.9|7502.9|2
1727190700000|2024-09-24 15:11:40|||||||||3
1727190720000|2024-09-24 15:12:00|7516.5|7501.5|7515.4|7500.4|7516.5|7501.5|7515.4|7500.4|3
1727190730000|2024-09-24 15:12:10|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|18
1727190740000|2024-09-24 15:12:20|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|6
1727190750000|2024-09-24 15:12:30|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|1
1727190760000|2024-09-24 15:12:40|7517.6|7502.6|7517.4|7502.4|7517.6|7502.6|7517.4|7502.4|0
1727190780000|2024-09-24 15:13:00|7517.2|7502.2|7516.4|7501.4|7517.2|7502.2|7516.4|7501.4|0
1727190790000|2024-09-24 15:13:10|7517.8|7502.8|7518.9|7503.9|7518.9|7503.9|7517.8|7502.8|3
1727190800000|2024-09-24 15:13:20|||||||||2
1727190810000|2024-09-24 15:13:30|||||||||1
1727190820000|2024-09-24 15:13:40|||||||||1
1727190830000|2024-09-24 15:13:50|7515.4|7500.4|7516.9|7501.9|7516.9|7501.9|7515.4|7500.4|28
1727190840000|2024-09-24 15:14:00|7517.1|7502.1|7517.9|7502.9|7517.9|7502.9|7517.1|7502.1|6
1727190850000|2024-09-24 15:14:10|7518.3|7503.3|7517.7|7502.7|7519.1|7504.1|7517.4|7502.4|22
1727190860000|2024-09-24 15:14:20|7517.1|7502.1|7516.1|7501.1|7517.1|7502.1|7516.1|7501.1|1
1727190870000|2024-09-24 15:14:30|||||||||3
1727190880000|2024-09-24 15:14:40|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1727190900000|2024-09-24 15:15:00|7516.6|7501.6|7518.6|7503.6|7518.6|7503.6|7516.6|7501.6|3
1727190910000|2024-09-24 15:15:10|7519.1|7504.1|7520.1|7505.1|7520.1|7505.1|7519.1|7504.1|2
1727190920000|2024-09-24 15:15:20|7520.3|7505.3|7520.4|7505.4|7521.9|7506.9|7520.1|7505.1|9
1727190930000|2024-09-24 15:15:30|||||||||2
1727190940000|2024-09-24 15:15:40|||||||||3
1727190950000|2024-09-24 15:15:50|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|1
1727190960000|2024-09-24 15:16:00|7520.9|7505.9|7520.4|7505.4|7520.9|7505.9|7520.4|7505.4|1
1727190970000|2024-09-24 15:16:10|7520.6|7505.6|7521.4|7506.4|7521.4|7506.4|7520.6|7505.6|1
1727190980000|2024-09-24 15:16:20|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|1
1727190990000|2024-09-24 15:16:30|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|6
1727191000000|2024-09-24 15:16:40|7524|7509|7524.6|7509.6|7524.6|7509.6|7524|7509|6
1727191010000|2024-09-24 15:16:50|7524.9|7509.9|7523.4|7508.4|7525.9|7510.9|7523.4|7508.4|3
1727191020000|2024-09-24 15:17:00|7521.9|7506.9|7521.4|7506.4|7521.9|7506.9|7521.4|7506.4|9
1727191030000|2024-09-24 15:17:10|7522.4|7507.4|7522.1|7507.1|7522.4|7507.4|7522.1|7507.1|7
1727191040000|2024-09-24 15:17:20|7523.4|7508.4|7524.1|7509.1|7524.1|7509.1|7523.4|7508.4|0
1727191060000|2024-09-24 15:17:40|7523|7508|7522.4|7507.4|7523|7508|7521.9|7506.9|7
1727191070000|2024-09-24 15:17:50|7523.4|7508.4|7522.4|7507.4|7524.4|7509.4|7522.4|7507.4|5
1727191080000|2024-09-24 15:18:00|7522|7507|7520.4|7505.4|7522|7507|7520.4|7505.4|2
1727191090000|2024-09-24 15:18:10|7520|7505|7519.4|7504.4|7520|7505|7519.4|7504.4|1
1727191100000|2024-09-24 15:18:20|7519.6|7504.6|7520.9|7505.9|7520.9|7505.9|7519.6|7504.6|1
1727191120000|2024-09-24 15:18:40|7520.7|7505.7|7520.4|7505.4|7520.7|7505.7|7520.4|7505.4|1
1727191130000|2024-09-24 15:18:50|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|12
1727191140000|2024-09-24 15:19:00|7520|7505|7512.3|7497.3|7521.5|7506.5|7512.3|7497.3|13
1727191150000|2024-09-24 15:19:10|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|0
1727191160000|2024-09-24 15:19:20|7514.5|7499.5|7513.2|7498.2|7514.5|7499.5|7512.7|7497.7|6
1727191170000|2024-09-24 15:19:30|7513.3|7498.3|7513.5|7498.5|7514.3|7499.3|7513|7498|19
1727191180000|2024-09-24 15:19:40|||||||||1
1727191190000|2024-09-24 15:19:50|7514.5|7499.5|7516|7501|7516.2|7501.2|7514.5|7499.5|8
1727191200000|2024-09-24 15:20:00|7514.3|7499.3|7513.7|7498.7|7514.3|7499.3|7513.7|7498.7|7
1727191210000|2024-09-24 15:20:10|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|3
1727191230000|2024-09-24 15:20:30|||||||||2
1727191240000|2024-09-24 15:20:40|||||||||1
1727191260000|2024-09-24 15:21:00|7511.2|7496.2|7510.3|7495.3|7511.2|7496.2|7510.3|7495.3|13
1727191270000|2024-09-24 15:21:10|||||||||1
1727191290000|2024-09-24 15:21:30|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1727191300000|2024-09-24 15:21:40|7510.3|7495.3|7508.3|7493.3|7510.3|7495.3|7508.3|7493.3|4
1727191320000|2024-09-24 15:22:00|7506.8|7491.8|7505.8|7490.8|7506.8|7491.8|7505.8|7490.8|1
1727191330000|2024-09-24 15:22:10|7505.3|7490.3|7506.3|7491.3|7506.3|7491.3|7504.8|7489.8|3
1727191340000|2024-09-24 15:22:20|7506.5|7491.5|7505.8|7490.8|7507.3|7492.3|7505.8|7490.8|4
1727191350000|2024-09-24 15:22:30|7505.4|7490.4|7502.3|7487.3|7505.8|7490.8|7502.3|7487.3|9
1727191360000|2024-09-24 15:22:40|7502.6|7487.6|7498.8|7483.8|7502.6|7487.6|7498.8|7483.8|16
1727191370000|2024-09-24 15:22:50|7499.8|7484.8|7500.3|7485.3|7500.3|7485.3|7499.8|7484.8|7
1727191380000|2024-09-24 15:23:00|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|4
1727191400000|2024-09-24 15:23:20|7500.8|7485.8|7500.6|7485.6|7500.8|7485.8|7500.6|7485.6|4
1727191410000|2024-09-24 15:23:30|7500.3|7485.3|7500.6|7485.6|7500.6|7485.6|7500.1|7485.1|4
1727191420000|2024-09-24 15:23:40|||||||||1
1727191430000|2024-09-24 15:23:50|7500.9|7485.9|7500.8|7485.8|7500.9|7485.9|7500.8|7485.8|1
1727191440000|2024-09-24 15:24:00|7500.6|7485.6|7499.3|7484.3|7500.6|7485.6|7499|7484|5
1727191450000|2024-09-24 15:24:10|7500.3|7485.3|7501.3|7486.3|7501.3|7486.3|7500.3|7485.3|3
1727191460000|2024-09-24 15:24:20|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.3|7487.3|7
1727191470000|2024-09-24 15:24:30|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.8|7487.8|1
1727191490000|2024-09-24 15:24:50|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|1
1727191500000|2024-09-24 15:25:00|7504.8|7489.8|7503.9|7488.9|7504.8|7489.8|7503.8|7488.8|37
1727191510000|2024-09-24 15:25:10|||||||||8
1727191530000|2024-09-24 15:25:30|7503|7488|7503.4|7488.4|7504.6|7489.6|7502.4|7487.4|7
1727191540000|2024-09-24 15:25:40|7502.9|7487.9|7501.8|7486.8|7503.6|7488.6|7500.9|7485.9|12
1727191550000|2024-09-24 15:25:50|7503.1|7488.1|7503.6|7488.6|7504.4|7489.4|7502.7|7487.7|2
1727191560000|2024-09-24 15:26:00|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|0
1727191570000|2024-09-24 15:26:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|3
1727191590000|2024-09-24 15:26:30|7505.3|7490.3|7507.6|7492.6|7507.6|7492.6|7505.3|7490.3|4
1727191600000|2024-09-24 15:26:40|7508.6|7493.6|7509.4|7494.4|7510.9|7495.9|7508.6|7493.6|16
1727191610000|2024-09-24 15:26:50|7506.7|7491.7|7506.4|7491.4|7506.7|7491.7|7506.4|7491.4|11
1727191620000|2024-09-24 15:27:00|7507|7492|7506.8|7491.8|7508.4|7493.4|7506.8|7491.8|49
1727191630000|2024-09-24 15:27:10|7507|7492|7507.3|7492.3|7507.3|7492.3|7507|7492|3
1727191650000|2024-09-24 15:27:30|7507.8|7492.8|7508.8|7493.8|7508.8|7493.8|7507.8|7492.8|7
1727191660000|2024-09-24 15:27:40|7509|7494|7509.3|7494.3|7509.3|7494.3|7509|7494|1
1727191670000|2024-09-24 15:27:50|7507.3|7492.3|7504.3|7489.3|7507.3|7492.3|7504.3|7489.3|4
1727191680000|2024-09-24 15:28:00|7503.8|7488.8|7502.8|7487.8|7504.3|7489.3|7502.3|7487.3|6
1727191690000|2024-09-24 15:28:10|7502.3|7487.3|7503.3|7488.3|7503.3|7488.3|7502.3|7487.3|4
1727191700000|2024-09-24 15:28:20|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|4
1727191710000|2024-09-24 15:28:30|7505.3|7490.3|7504.8|7489.8|7505.3|7490.3|7504.8|7489.8|3
1727191730000|2024-09-24 15:28:50|||||||||3
1727191750000|2024-09-24 15:29:10|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|4
1727191770000|2024-09-24 15:29:30|7505.3|7490.3|7506.3|7491.3|7506.3|7491.3|7505.3|7490.3|5
1727191790000|2024-09-24 15:29:50|||||||||2
1727191800000|2024-09-24 15:30:00|7506|7491|7506|7491|7506|7491|7506|7491|3
1727191810000|2024-09-24 15:30:10|7503.3|7488.3|7503.5|7488.5|7503.5|7488.5|7502.8|7487.8|13
1727191820000|2024-09-24 15:30:20|7503.9|7488.9|7505.3|7490.3|7505.3|7490.3|7503.9|7488.9|4
1727191830000|2024-09-24 15:30:30|7506.2|7491.2|7505.8|7490.8|7507.3|7492.3|7505.8|7490.8|4
1727191850000|2024-09-24 15:30:50|7505.2|7490.2|7504.7|7489.7|7505.2|7490.2|7504.4|7489.4|40
1727191860000|2024-09-24 15:31:00|7504.4|7489.4|7505.4|7490.4|7505.4|7490.4|7504.4|7489.4|1
1727191870000|2024-09-24 15:31:10|||||||||4
1727191880000|2024-09-24 15:31:20|7505.1|7490.1|7503.4|7488.4|7505.1|7490.1|7503.4|7488.4|3
1727191890000|2024-09-24 15:31:30|||||||||4
1727191900000|2024-09-24 15:31:40|7503.1|7488.1|7503.6|7488.6|7503.6|7488.6|7503.1|7488.1|1
1727191910000|2024-09-24 15:31:50|7504.7|7489.7|7506.9|7491.9|7506.9|7491.9|7504.7|7489.7|6
1727191920000|2024-09-24 15:32:00|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|0
1727191930000|2024-09-24 15:32:10|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|5
1727191940000|2024-09-24 15:32:20|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|0
1727191950000|2024-09-24 15:32:30|7508.4|7493.4|7509.4|7494.4|7509.4|7494.4|7508.4|7493.4|4
1727191960000|2024-09-24 15:32:40|7509.6|7494.6|7509.4|7494.4|7509.9|7494.9|7509.4|7494.4|0
1727191970000|2024-09-24 15:32:50|||||||||2
1727191980000|2024-09-24 15:33:00|7508.9|7493.9|7506.1|7491.1|7508.9|7493.9|7505.9|7490.9|2
1727191990000|2024-09-24 15:33:10|7506.4|7491.4|7507.9|7492.9|7507.9|7492.9|7506.4|7491.4|4
1727192010000|2024-09-24 15:33:30|||||||||5
1727192020000|2024-09-24 15:33:40|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|2
1727192030000|2024-09-24 15:33:50|7508.4|7493.4|7508.9|7493.9|7508.9|7493.9|7508.4|7493.4|5
1727192040000|2024-09-24 15:34:00|7509.9|7494.9|7509.4|7494.4|7511.2|7496.2|7509.4|7494.4|5
1727192050000|2024-09-24 15:34:10|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|4
1727192060000|2024-09-24 15:34:20|7509.7|7494.7|7508.9|7493.9|7509.7|7494.7|7508.9|7493.9|1
1727192070000|2024-09-24 15:34:30|7509.2|7494.2|7507.4|7492.4|7509.4|7494.4|7507.1|7492.1|22
1727192080000|2024-09-24 15:34:40|7505.7|7490.7|7506.2|7491.2|7506.2|7491.2|7505.5|7490.5|1
1727192090000|2024-09-24 15:34:50|7505.8|7490.8|7503.5|7488.5|7505.8|7490.8|7503|7488|9
1727192100000|2024-09-24 15:35:00|7503.7|7488.7|7502|7487|7504|7489|7502|7487|4
1727192110000|2024-09-24 15:35:10|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|2
1727192120000|2024-09-24 15:35:20|7504.8|7489.8|7505.9|7490.9|7506.1|7491.1|7504.8|7489.8|12
1727192130000|2024-09-24 15:35:30|7505.6|7490.6|7505.7|7490.7|7506.1|7491.1|7505.2|7490.2|34
1727192140000|2024-09-24 15:35:40|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|0
1727192150000|2024-09-24 15:35:50|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7
1727192160000|2024-09-24 15:36:00|7507.6|7492.6|7507.1|7492.1|7507.6|7492.6|7507.1|7492.1|0
1727192170000|2024-09-24 15:36:10|7506.1|7491.1|7502.4|7487.4|7506.1|7491.1|7502.4|7487.4|7
1727192180000|2024-09-24 15:36:20|7502.7|7487.7|7502.1|7487.1|7504.8|7489.8|7502.1|7487.1|4
1727192190000|2024-09-24 15:36:30|7504.6|7489.6|7505.9|7490.9|7505.9|7490.9|7504.6|7489.6|6
1727192200000|2024-09-24 15:36:40|7506.4|7491.4|7505.9|7490.9|7506.4|7491.4|7505.9|7490.9|1
1727192210000|2024-09-24 15:36:50|||||||||3
1727192220000|2024-09-24 15:37:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7505.9|7490.9|42
1727192230000|2024-09-24 15:37:10|7505.9|7490.9|7507.1|7492.1|7507.1|7492.1|7505.4|7490.4|16
1727192240000|2024-09-24 15:37:20|7507.4|7492.4|7508.1|7493.1|7508.1|7493.1|7507.4|7492.4|2
1727192250000|2024-09-24 15:37:30|7509.1|7494.1|7510.1|7495.1|7510.1|7495.1|7509.1|7494.1|7
1727192260000|2024-09-24 15:37:40|7510.6|7495.6|7510.1|7495.1|7510.6|7495.6|7510.1|7495.1|3
1727192270000|2024-09-24 15:37:50|||||||||2
1727192280000|2024-09-24 15:38:00|7509.6|7494.6|7507.6|7492.6|7509.6|7494.6|7507.6|7492.6|5
1727192290000|2024-09-24 15:38:10|||||||||3
1727192300000|2024-09-24 15:38:20|7507.8|7492.8|7509.6|7494.6|7509.6|7494.6|7507.8|7492.8|1
1727192310000|2024-09-24 15:38:30|7509.9|7494.9|7509.6|7494.6|7510.1|7495.1|7509.6|7494.6|3
1727192330000|2024-09-24 15:38:50|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|3
1727192340000|2024-09-24 15:39:00|7511|7496|7511.6|7496.6|7511.6|7496.6|7511|7496|1
1727192350000|2024-09-24 15:39:10|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|8
1727192360000|2024-09-24 15:39:20|7509.1|7494.1|7508.6|7493.6|7509.6|7494.6|7508.6|7493.6|12
1727192370000|2024-09-24 15:39:30|7509.2|7494.2|7509.6|7494.6|7509.6|7494.6|7509.2|7494.2|3
1727192380000|2024-09-24 15:39:40|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|1
1727192390000|2024-09-24 15:39:50|7509.4|7494.4|7510.1|7495.1|7510.1|7495.1|7509.4|7494.4|3
1727192400000|2024-09-24 15:40:00|7509.1|7494.1|7512.1|7497.1|7512.6|7497.6|7509.1|7494.1|2
1727192410000|2024-09-24 15:40:10|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|2
1727192420000|2024-09-24 15:40:20|7514.1|7499.1|7513.6|7498.6|7514.1|7499.1|7513.6|7498.6|0
1727192430000|2024-09-24 15:40:30|||||||||3
1727192440000|2024-09-24 15:40:40|7513.1|7498.1|7513.1|7498.1|7513.6|7498.6|7513.1|7498.1|2
1727192450000|2024-09-24 15:40:50|||||||||2
1727192460000|2024-09-24 15:41:00|||||||||3
1727192470000|2024-09-24 15:41:10|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7
1727192480000|2024-09-24 15:41:20|||||||||5
1727192490000|2024-09-24 15:41:30|7514.3|7499.3|7515.3|7500.3|7515.3|7500.3|7514.3|7499.3|1
1727192500000|2024-09-24 15:41:40|7515.6|7500.6|7515.1|7500.1|7515.6|7500.6|7515.1|7500.1|4
1727192510000|2024-09-24 15:41:50|7514.8|7499.8|7515.6|7500.6|7515.6|7500.6|7514.8|7499.8|15
1727192540000|2024-09-24 15:42:20|7512.6|7497.6|7512.7|7497.7|7512.7|7497.7|7512.6|7497.6|4
1727192550000|2024-09-24 15:42:30|7512.2|7497.2|7512|7497|7512.4|7497.4|7512|7497|32
1727192560000|2024-09-24 15:42:40|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|7511.7|7496.7|1
1727192570000|2024-09-24 15:42:50|7517.7|7502.7|7516.5|7501.5|7517.7|7502.7|7516.2|7501.2|32
1727192580000|2024-09-24 15:43:00|7516.2|7501.2|7517.4|7502.4|7517.6|7502.6|7515.7|7500.7|12
1727192600000|2024-09-24 15:43:20|7517.2|7502.2|7517.9|7502.9|7518.8|7503.8|7517.2|7502.2|12
1727192610000|2024-09-24 15:43:30|7518.2|7503.2|7525.1|7510.1|7525.1|7510.1|7518.2|7503.2|10
1727192620000|2024-09-24 15:43:40|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|1
1727192630000|2024-09-24 15:43:50|7526.1|7511.1|7527.1|7512.1|7527.1|7512.1|7526.1|7511.1|1
1727192640000|2024-09-24 15:44:00|7527.4|7512.4|7528.4|7513.4|7528.9|7513.9|7527.1|7512.1|13
1727192650000|2024-09-24 15:44:10|||||||||1
1727192670000|2024-09-24 15:44:30|7526.6|7511.6|7523.4|7508.4|7526.6|7511.6|7523.4|7508.4|19
1727192680000|2024-09-24 15:44:40|7524.4|7509.4|7523.6|7508.6|7524.4|7509.4|7523.6|7508.6|0
1727192690000|2024-09-24 15:44:50|||||||||1
1727192700000|2024-09-24 15:45:00|7523.3|7508.3|7520.6|7505.6|7523.3|7508.3|7520.6|7505.6|6
1727192710000|2024-09-24 15:45:10|7522.1|7507.1|7521.6|7506.6|7522.1|7507.1|7521.1|7506.1|2
1727192720000|2024-09-24 15:45:20|7521.9|7506.9|7521.1|7506.1|7522.6|7507.6|7521.1|7506.1|6
1727192730000|2024-09-24 15:45:30|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|1
1727192740000|2024-09-24 15:45:40|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|0
1727192750000|2024-09-24 15:45:50|7522.1|7507.1|7520.7|7505.7|7522.1|7507.1|7519.9|7504.9|11
1727192760000|2024-09-24 15:46:00|||||||||2
1727192780000|2024-09-24 15:46:20|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|2
1727192790000|2024-09-24 15:46:30|||||||||2
1727192800000|2024-09-24 15:46:40|||||||||2
1727192810000|2024-09-24 15:46:50|7522.6|7507.6|7519.7|7504.7|7523.2|7508.2|7519.7|7504.7|8
1727192820000|2024-09-24 15:47:00|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|0
1727192830000|2024-09-24 15:47:10|||||||||3
1727192840000|2024-09-24 15:47:20|7519.6|7504.6|7518.7|7503.7|7519.6|7504.6|7518.7|7503.7|4
1727192850000|2024-09-24 15:47:30|||||||||2
1727192860000|2024-09-24 15:47:40|7518.1|7503.1|7516.7|7501.7|7518.1|7503.1|7516.2|7501.2|3
1727192870000|2024-09-24 15:47:50|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|5
1727192880000|2024-09-24 15:48:00|7516|7501|7516.2|7501.2|7516.2|7501.2|7516|7501|0
1727192900000|2024-09-24 15:48:20|7516.5|7501.5|7517|7502|7518|7503|7515.7|7500.7|5
1727192910000|2024-09-24 15:48:30|7517.2|7502.2|7517.7|7502.7|7517.7|7502.7|7517.2|7502.2|2
1727192930000|2024-09-24 15:48:50|7518.2|7503.2|7518.6|7503.6|7518.6|7503.6|7518.2|7503.2|4
1727192940000|2024-09-24 15:49:00|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|0
1727192950000|2024-09-24 15:49:10|7519.4|7504.4|7519.7|7504.7|7519.7|7504.7|7519.4|7504.4|0
1727192960000|2024-09-24 15:49:20|||||||||5
1727192970000|2024-09-24 15:49:30|||||||||1
1727192980000|2024-09-24 15:49:40|||||||||3
1727192990000|2024-09-24 15:49:50|||||||||1
1727193000000|2024-09-24 15:50:00|||||||||1
1727193010000|2024-09-24 15:50:10|7520|7505|7520|7505|7520|7505|7520|7505|15
1727193020000|2024-09-24 15:50:20|7519.2|7504.2|7520.7|7505.7|7520.9|7505.9|7519.2|7504.2|7
1727193030000|2024-09-24 15:50:30|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|14
1727193040000|2024-09-24 15:50:40|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|0
1727193050000|2024-09-24 15:50:50|||||||||3
1727193060000|2024-09-24 15:51:00|7522|7507|7522.7|7507.7|7522.7|7507.7|7521.7|7506.7|1
1727193070000|2024-09-24 15:51:10|7522.2|7507.2|7522.7|7507.7|7522.7|7507.7|7522.2|7507.2|7
1727193080000|2024-09-24 15:51:20|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|4
1727193090000|2024-09-24 15:51:30|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|4
1727193120000|2024-09-24 15:52:00|7519.2|7504.2|7520.4|7505.4|7520.4|7505.4|7519.2|7504.2|9
1727193130000|2024-09-24 15:52:10|7520.2|7505.2|7521.2|7506.2|7521.2|7506.2|7520.2|7505.2|1
1727193150000|2024-09-24 15:52:30|7520.3|7505.3|7520|7505|7520.3|7505.3|7518.5|7503.5|10
1727193160000|2024-09-24 15:52:40|7520.7|7505.7|7520|7505|7521.2|7506.2|7520|7505|2
1727193170000|2024-09-24 15:52:50|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|0
1727193180000|2024-09-24 15:53:00|||||||||2
1727193190000|2024-09-24 15:53:10|7521.2|7506.2|7521.5|7506.5|7521.5|7506.5|7521.2|7506.2|1
1727193200000|2024-09-24 15:53:20|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|5
1727193210000|2024-09-24 15:53:30|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|2
1727193230000|2024-09-24 15:53:50|7524.2|7509.2|7525.9|7510.9|7525.9|7510.9|7524.2|7509.2|12
1727193240000|2024-09-24 15:54:00|7525.3|7510.3|7525.4|7510.4|7525.4|7510.4|7524.2|7509.2|6
1727193250000|2024-09-24 15:54:10|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|11
1727193260000|2024-09-24 15:54:20|7526.1|7511.1|7526.3|7511.3|7526.5|7511.5|7526.1|7511.1|20
1727193270000|2024-09-24 15:54:30|7527.6|7512.6|7527.5|7512.5|7527.6|7512.6|7527.3|7512.3|2
1727193280000|2024-09-24 15:54:40|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|0
1727193290000|2024-09-24 15:54:50|7527.5|7512.5|7528.1|7513.1|7528.1|7513.1|7527.5|7512.5|3
1727193300000|2024-09-24 15:55:00|7529.6|7514.6|7529.6|7514.6|7530.1|7515.1|7529.1|7514.1|7
1727193310000|2024-09-24 15:55:10|7529.5|7514.5|7530.3|7515.3|7530.3|7515.3|7529.5|7514.5|0
1727193320000|2024-09-24 15:55:20|7530.6|7515.6|7530.6|7515.6|7530.8|7515.8|7530.6|7515.6|3
1727193330000|2024-09-24 15:55:30|7529.8|7514.8|7530.1|7515.1|7530.1|7515.1|7529.8|7514.8|3
1727193340000|2024-09-24 15:55:40|7529.8|7514.8|7529.4|7514.4|7530.1|7515.1|7529.4|7514.4|2
1727193350000|2024-09-24 15:55:50|7528.5|7513.5|7527.2|7512.2|7528.5|7513.5|7527.2|7512.2|2
1727193360000|2024-09-24 15:56:00|7526.8|7511.8|7523.7|7508.7|7526.8|7511.8|7523.7|7508.7|1
1727193370000|2024-09-24 15:56:10|7526.4|7511.4|7526.4|7511.4|7526.9|7511.9|7526.4|7511.4|5
1727193380000|2024-09-24 15:56:20|7526.2|7511.2|7527.2|7512.2|7527.2|7512.2|7526.2|7511.2|0
1727193390000|2024-09-24 15:56:30|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|1
1727193410000|2024-09-24 15:56:50|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.7|7510.7|2
1727193430000|2024-09-24 15:57:10|||||||||4
1727193440000|2024-09-24 15:57:20|7526.5|7511.5|7526.2|7511.2|7526.7|7511.7|7526.2|7511.2|9
1727193450000|2024-09-24 15:57:30|7525.9|7510.9|7525.5|7510.5|7525.9|7510.9|7525.5|7510.5|1
1727193460000|2024-09-24 15:57:40|7525.3|7510.3|7526.2|7511.2|7526.2|7511.2|7524.7|7509.7|3
1727193480000|2024-09-24 15:58:00|7525|7510|7525|7510|7525|7510|7525|7510|2
1727193490000|2024-09-24 15:58:10|7525.4|7510.4|7524.2|7509.2|7525.4|7510.4|7524.2|7509.2|2
1727193500000|2024-09-24 15:58:20|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.5|7508.5|2
1727193520000|2024-09-24 15:58:40|7525.5|7510.5|7525.9|7510.9|7525.9|7510.9|7525.5|7510.5|6
1727193540000|2024-09-24 15:59:00|7526.2|7511.2|7528.5|7513.5|7529.2|7514.2|7526.2|7511.2|4
1727193550000|2024-09-24 15:59:10|7526|7511|7526|7511|7526|7511|7526|7511|11
1727193560000|2024-09-24 15:59:20|7525.8|7510.8|7525.7|7510.7|7525.8|7510.8|7525.5|7510.5|5
1727193570000|2024-09-24 15:59:30|||||||||1
1727193580000|2024-09-24 15:59:40|7526|7511|7526.7|7511.7|7526.7|7511.7|7526|7511|2
1727193590000|2024-09-24 15:59:50|7527.7|7512.7|7527.7|7512.7|7527.7|7512.7|7527.7|7512.7|3
1727193600000|2024-09-24 16:00:00|7526.5|7511.5|7525|7510|7526.5|7511.5|7525|7510|3
1727193610000|2024-09-24 16:00:10|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7524|7509|5
1727193620000|2024-09-24 16:00:20|7525|7510|7525.2|7510.2|7525.2|7510.2|7525|7510|5
1727193630000|2024-09-24 16:00:30|||||||||4
1727193640000|2024-09-24 16:00:40|7525.6|7510.6|7524.2|7509.2|7526.2|7511.2|7524.2|7509.2|4
1727193650000|2024-09-24 16:00:50|7524.6|7509.6|7524.2|7509.2|7525|7510|7524.2|7509.2|2
1727193660000|2024-09-24 16:01:00|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.5|7509.5|1
1727193670000|2024-09-24 16:01:10|||||||||1
1727193680000|2024-09-24 16:01:20|||||||||1
1727193690000|2024-09-24 16:01:30|7525.7|7510.7|7526.1|7511.1|7526.6|7511.6|7525.7|7510.7|37
1727193700000|2024-09-24 16:01:40|7526.4|7511.4|7527.9|7512.9|7527.9|7512.9|7526.4|7511.4|6
1727193710000|2024-09-24 16:01:50|7528.6|7513.6|7527.9|7512.9|7528.6|7513.6|7527.9|7512.9|2
1727193730000|2024-09-24 16:02:10|7527.6|7512.6|7528.1|7513.1|7528.1|7513.1|7527.4|7512.4|2
1727193740000|2024-09-24 16:02:20|||||||||3
1727193750000|2024-09-24 16:02:30|7528.3|7513.3|7530.3|7515.3|7530.3|7515.3|7528.3|7513.3|8
1727193760000|2024-09-24 16:02:40|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|2
1727193770000|2024-09-24 16:02:50|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|1
1727193780000|2024-09-24 16:03:00|7530.6|7515.6|7530.8|7515.8|7530.8|7515.8|7529.6|7514.6|3
1727193790000|2024-09-24 16:03:10|7530.3|7515.3|7530.3|7515.3|7530.8|7515.8|7530.3|7515.3|3
1727193800000|2024-09-24 16:03:20|7529.9|7514.9|7529.6|7514.6|7529.9|7514.9|7529.6|7514.6|2
1727193810000|2024-09-24 16:03:30|7528.9|7513.9|7526.8|7511.8|7528.9|7513.9|7526.3|7511.3|6
1727193820000|2024-09-24 16:03:40|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|7527.8|7512.8|4
1727193830000|2024-09-24 16:03:50|7527.3|7512.3|7527.8|7512.8|7527.8|7512.8|7527.3|7512.3|2
1727193840000|2024-09-24 16:04:00|7528.1|7513.1|7528.6|7513.6|7528.6|7513.6|7528.1|7513.1|2
1727193850000|2024-09-24 16:04:10|7528.2|7513.2|7528.1|7513.1|7528.2|7513.2|7528.1|7513.1|2
1727193860000|2024-09-24 16:04:20|7527.6|7512.6|7527.8|7512.8|7527.8|7512.8|7527.6|7512.6|1
1727193870000|2024-09-24 16:04:30|7528|7513|7528|7513|7528|7513|7528|7513|0
1727193880000|2024-09-24 16:04:40|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|15
1727193890000|2024-09-24 16:04:50|7529.5|7514.5|7530.8|7515.8|7530.8|7515.8|7529.3|7514.3|9
1727193900000|2024-09-24 16:05:00|7531|7516|7531.1|7516.1|7531.3|7516.3|7531|7516|3
1727193910000|2024-09-24 16:05:10|||||||||2
1727193920000|2024-09-24 16:05:20|||||||||3
1727193940000|2024-09-24 16:05:40|7531.6|7516.6|7531.6|7516.6|7531.6|7516.6|7531.6|7516.6|1
1727193950000|2024-09-24 16:05:50|7531.8|7516.8|7532.3|7517.3|7532.3|7517.3|7531.8|7516.8|4
1727193960000|2024-09-24 16:06:00|7532.1|7517.1|7532.8|7517.8|7532.8|7517.8|7532.1|7517.1|1
1727193980000|2024-09-24 16:06:20|||||||||4
1727194000000|2024-09-24 16:06:40|7533.1|7518.1|7530.6|7515.6|7533.1|7518.1|7530.6|7515.6|2
1727194010000|2024-09-24 16:06:50|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|3
1727194020000|2024-09-24 16:07:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|9
1727194030000|2024-09-24 16:07:10|7531.2|7516.2|7531.6|7516.6|7531.6|7516.6|7531.2|7516.2|8
1727194040000|2024-09-24 16:07:20|||||||||6
1727194060000|2024-09-24 16:07:40|7532.3|7517.3|7532.3|7517.3|7532.3|7517.3|7532.3|7517.3|2
1727194070000|2024-09-24 16:07:50|7532.1|7517.1|7533.1|7518.1|7533.1|7518.1|7532.1|7517.1|25
1727194080000|2024-09-24 16:08:00|7533|7518|7532.3|7517.3|7533.3|7518.3|7532.3|7517.3|4
1727194090000|2024-09-24 16:08:10|7531.8|7516.8|7531.3|7516.3|7531.8|7516.8|7531.3|7516.3|17
1727194100000|2024-09-24 16:08:20|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.3|7515.3|12
1727194110000|2024-09-24 16:08:30|||||||||2
1727194120000|2024-09-24 16:08:40|7529.5|7514.5|7529.6|7514.6|7529.6|7514.6|7529.1|7514.1|5
1727194130000|2024-09-24 16:08:50|7530.3|7515.3|7529.3|7514.3|7530.3|7515.3|7529.3|7514.3|4
1727194140000|2024-09-24 16:09:00|7529.6|7514.6|7528.6|7513.6|7529.6|7514.6|7528.6|7513.6|1
1727194150000|2024-09-24 16:09:10|7529.1|7514.1|7529.6|7514.6|7529.8|7514.8|7529.1|7514.1|4
1727194160000|2024-09-24 16:09:20|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|1
1727194170000|2024-09-24 16:09:30|7529.8|7514.8|7529|7514|7529.8|7514.8|7529|7514|9
1727194180000|2024-09-24 16:09:40|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|0
1727194190000|2024-09-24 16:09:50|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|4
1727194200000|2024-09-24 16:10:00|7526.8|7511.8|7526.1|7511.1|7526.8|7511.8|7526.1|7511.1|1
1727194210000|2024-09-24 16:10:10|||||||||1
1727194220000|2024-09-24 16:10:20|7525.5|7510.5|7524.2|7509.2|7525.5|7510.5|7524.2|7509.2|66
1727194230000|2024-09-24 16:10:30|||||||||7
1727194240000|2024-09-24 16:10:40|7522.7|7507.7|7521.5|7506.5|7522.7|7507.7|7521.5|7506.5|60
1727194250000|2024-09-24 16:10:50|7519.2|7504.2|7518.7|7503.7|7519.2|7504.2|7518.7|7503.7|20
1727194260000|2024-09-24 16:11:00|7518.2|7503.2|7517.2|7502.2|7518.2|7503.2|7517.2|7502.2|58
1727194270000|2024-09-24 16:11:10|7517.4|7502.4|7519.4|7504.4|7519.4|7504.4|7517.4|7502.4|11
1727194280000|2024-09-24 16:11:20|7520|7505|7520.2|7505.2|7520.2|7505.2|7520|7505|1
1727194290000|2024-09-24 16:11:30|7519.9|7504.9|7519.7|7504.7|7519.9|7504.9|7519.7|7504.7|7
1727194300000|2024-09-24 16:11:40|7520.4|7505.4|7520.2|7505.2|7521.2|7506.2|7520.2|7505.2|28
1727194310000|2024-09-24 16:11:50|7520.7|7505.7|7522.7|7507.7|7522.7|7507.7|7520.7|7505.7|1
1727194320000|2024-09-24 16:12:00|7522.4|7507.4|7520.7|7505.7|7522.7|7507.7|7520.7|7505.7|31
1727194330000|2024-09-24 16:12:10|7520.2|7505.2|7518.7|7503.7|7520.2|7505.2|7518.7|7503.7|14
1727194350000|2024-09-24 16:12:30|7518.4|7503.4|7516.8|7501.8|7518.4|7503.4|7516.8|7501.8|4
1727194360000|2024-09-24 16:12:40|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|0
1727194370000|2024-09-24 16:12:50|7518.8|7503.8|7518.6|7503.6|7518.8|7503.8|7518.6|7503.6|1
1727194380000|2024-09-24 16:13:00|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|3
1727194390000|2024-09-24 16:13:10|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|7519.5|7504.5|0
1727194410000|2024-09-24 16:13:30|7519.2|7504.2|7520|7505|7520|7505|7519.2|7504.2|1
1727194420000|2024-09-24 16:13:40|7519.7|7504.7|7518.2|7503.2|7519.7|7504.7|7518.2|7503.2|4
1727194430000|2024-09-24 16:13:50|7519.2|7504.2|7520.9|7505.9|7520.9|7505.9|7519.2|7504.2|3
1727194440000|2024-09-24 16:14:00|7521.5|7506.5|7520.5|7505.5|7522.2|7507.2|7520.5|7505.5|2
1727194450000|2024-09-24 16:14:10|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|14
1727194460000|2024-09-24 16:14:20|7519.7|7504.7|7516.5|7501.5|7519.7|7504.7|7516.5|7501.5|3
1727194480000|2024-09-24 16:14:40|||||||||1
1727194500000|2024-09-24 16:15:00|7516.7|7501.7|7516.7|7501.7|7517|7502|7516.7|7501.7|4
1727194520000|2024-09-24 16:15:20|7517.1|7502.1|7516.7|7501.7|7518|7503|7516.7|7501.7|4
1727194530000|2024-09-24 16:15:30|||||||||1
1727194540000|2024-09-24 16:15:40|7518.2|7503.2|7519|7504|7519|7504|7518.2|7503.2|1
1727194550000|2024-09-24 16:15:50|7519.5|7504.5|7518.9|7503.9|7519.5|7504.5|7517.2|7502.2|6
1727194560000|2024-09-24 16:16:00|7518.7|7503.7|7517.7|7502.7|7518.7|7503.7|7517.7|7502.7|3
1727194580000|2024-09-24 16:16:20|7516.7|7501.7|7516|7501|7516.7|7501.7|7516|7501|2
1727194600000|2024-09-24 16:16:40|||||||||7
1727194620000|2024-09-24 16:17:00|7516.2|7501.2|7515.7|7500.7|7517|7502|7515.7|7500.7|6
1727194630000|2024-09-24 16:17:10|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|14
1727194650000|2024-09-24 16:17:30|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|0
1727194660000|2024-09-24 16:17:40|||||||||3
1727194670000|2024-09-24 16:17:50|7514.5|7499.5|7514.7|7499.7|7514.7|7499.7|7514.5|7499.5|1
1727194680000|2024-09-24 16:18:00|7512.2|7497.2|7512.7|7497.7|7512.7|7497.7|7512.2|7497.2|4
1727194690000|2024-09-24 16:18:10|7511.5|7496.5|7509.2|7494.2|7511.5|7496.5|7509.2|7494.2|6
1727194700000|2024-09-24 16:18:20|7509.7|7494.7|7508.7|7493.7|7509.7|7494.7|7508.7|7493.7|10
1727194710000|2024-09-24 16:18:30|7508.2|7493.2|7508.7|7493.7|7508.7|7493.7|7508.2|7493.2|3
1727194720000|2024-09-24 16:18:40|7508.9|7493.9|7510.2|7495.2|7510.2|7495.2|7508.9|7493.9|2
1727194730000|2024-09-24 16:18:50|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.4|7496.4|3
1727194740000|2024-09-24 16:19:00|7512.1|7497.1|7512.2|7497.2|7512.7|7497.7|7512.1|7497.1|1
1727194750000|2024-09-24 16:19:10|7511.3|7496.3|7509.7|7494.7|7511.3|7496.3|7509.7|7494.7|4
1727194760000|2024-09-24 16:19:20|7509|7494|7509.2|7494.2|7509.2|7494.2|7508.7|7493.7|2
1727194770000|2024-09-24 16:19:30|7509.7|7494.7|7508.7|7493.7|7509.7|7494.7|7508.7|7493.7|7
1727194780000|2024-09-24 16:19:40|7508.4|7493.4|7507.7|7492.7|7509.2|7494.2|7507.7|7492.7|13
1727194790000|2024-09-24 16:19:50|||||||||1
1727194800000|2024-09-24 16:20:00|7507.9|7492.9|7505.6|7490.6|7507.9|7492.9|7505.4|7490.4|4
1727194810000|2024-09-24 16:20:10|7505.2|7490.2|7503.2|7488.2|7506.7|7491.7|7502.2|7487.2|7
1727194820000|2024-09-24 16:20:20|7497.9|7482.9|7498.9|7483.9|7498.9|7483.9|7497.4|7482.4|21
1727194830000|2024-09-24 16:20:30|7499|7484|7499.4|7484.4|7499.4|7484.4|7498.9|7483.9|0
1727194850000|2024-09-24 16:20:50|7499|7484|7499|7484|7499|7484|7499|7484|2
1727194860000|2024-09-24 16:21:00|7499.5|7484.5|7499.2|7484.2|7499.5|7484.5|7499.2|7484.2|5
1727194870000|2024-09-24 16:21:10|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|2
1727194890000|2024-09-24 16:21:30|7500.2|7485.2|7502.4|7487.4|7502.4|7487.4|7500.2|7485.2|7
1727194900000|2024-09-24 16:21:40|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|2
1727194920000|2024-09-24 16:22:00|7501.1|7486.1|7501.2|7486.2|7501.7|7486.7|7501.1|7486.1|5
1727194930000|2024-09-24 16:22:10|7500.9|7485.9|7500.4|7485.4|7500.9|7485.9|7500.4|7485.4|1
1727194940000|2024-09-24 16:22:20|7500.9|7485.9|7497.9|7482.9|7500.9|7485.9|7497.9|7482.9|5
1727194950000|2024-09-24 16:22:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|3
1727194960000|2024-09-24 16:22:40|7497|7482|7496|7481|7497|7482|7495.4|7480.4|7
1727194970000|2024-09-24 16:22:50|||||||||2
1727194980000|2024-09-24 16:23:00|7496.4|7481.4|7494.4|7479.4|7496.9|7481.9|7494|7479|4
1727194990000|2024-09-24 16:23:10|7495|7480|7495|7480|7495|7480|7495|7480|6
1727195000000|2024-09-24 16:23:20|7494.2|7479.2|7494.9|7479.9|7494.9|7479.9|7494.2|7479.2|3
1727195010000|2024-09-24 16:23:30|7494.2|7479.2|7492.2|7477.2|7494.2|7479.2|7492.2|7477.2|10
1727195020000|2024-09-24 16:23:40|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|3
1727195030000|2024-09-24 16:23:50|7492|7477|7493.9|7478.9|7493.9|7478.9|7492|7477|4
1727195040000|2024-09-24 16:24:00|7492.2|7477.2|7491.9|7476.9|7492.2|7477.2|7491.9|7476.9|3
1727195050000|2024-09-24 16:24:10|7491.4|7476.4|7491.9|7476.9|7491.9|7476.9|7491.4|7476.4|6
1727195060000|2024-09-24 16:24:20|7491.2|7476.2|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|5
1727195080000|2024-09-24 16:24:40|7491.2|7476.2|7490.9|7475.9|7491.2|7476.2|7490.9|7475.9|2
1727195100000|2024-09-24 16:25:00|7490.4|7475.4|7490.4|7475.4|7490.9|7475.9|7490.4|7475.4|24
1727195110000|2024-09-24 16:25:10|||||||||1
1727195120000|2024-09-24 16:25:20|||||||||3
1727195130000|2024-09-24 16:25:30|7490.2|7475.2|7489.9|7474.9|7490.2|7475.2|7489.9|7474.9|4
1727195150000|2024-09-24 16:25:50|||||||||2
1727195160000|2024-09-24 16:26:00|||||||||7
1727195170000|2024-09-24 16:26:10|7490.4|7475.4|7490.9|7475.9|7490.9|7475.9|7490.4|7475.4|14
1727195180000|2024-09-24 16:26:20|7492.9|7477.9|7493|7478|7493|7478|7492.4|7477.4|5
1727195210000|2024-09-24 16:26:50|7492.7|7477.7|7492|7477|7492.7|7477.7|7492|7477|5
1727195220000|2024-09-24 16:27:00|7492.2|7477.2|7492.5|7477.5|7492.5|7477.5|7492.2|7477.2|2
1727195230000|2024-09-24 16:27:10|7492.4|7477.4|7492.5|7477.5|7492.5|7477.5|7492.4|7477.4|1
1727195240000|2024-09-24 16:27:20|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|6
1727195260000|2024-09-24 16:27:40|||||||||5
1727195280000|2024-09-24 16:28:00|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|6
1727195290000|2024-09-24 16:28:10|7495.8|7480.8|7497|7482|7497|7482|7495.8|7480.8|2
1727195300000|2024-09-24 16:28:20|7495.9|7480.9|7495.5|7480.5|7495.9|7480.9|7495.5|7480.5|6
1727195310000|2024-09-24 16:28:30|7494.9|7479.9|7494.4|7479.4|7494.9|7479.9|7494.4|7479.4|2
1727195320000|2024-09-24 16:28:40|7493.9|7478.9|7492.9|7477.9|7493.9|7478.9|7492.9|7477.9|0
1727195330000|2024-09-24 16:28:50|||||||||1
1727195350000|2024-09-24 16:29:10|7493.1|7478.1|7493.4|7478.4|7493.4|7478.4|7493.1|7478.1|2
1727195360000|2024-09-24 16:29:20|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727195370000|2024-09-24 16:29:30|7492.5|7477.5|7491.9|7476.9|7492.5|7477.5|7491.9|7476.9|0
1727195380000|2024-09-24 16:29:40|7492.1|7477.1|7491.4|7476.4|7492.4|7477.4|7491.4|7476.4|1
1727195390000|2024-09-24 16:29:50|||||||||5
1727195400000|2024-09-24 16:30:00|7490.7|7475.7|7491.9|7476.9|7492.1|7477.1|7490.4|7475.4|45
1727195410000|2024-09-24 16:30:10|||||||||2
1727195420000|2024-09-24 16:30:20|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.4|7476.4|0
1727195430000|2024-09-24 16:30:30|7491.4|7476.4|7491.6|7476.6|7491.6|7476.6|7491.4|7476.4|6
1727195440000|2024-09-24 16:30:40|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|2
1727195460000|2024-09-24 16:31:00|||||||||2
1727195480000|2024-09-24 16:31:20|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|1
1727195490000|2024-09-24 16:31:30|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|4
1727195500000|2024-09-24 16:31:40|7488.5|7473.5|7488|7473|7488.5|7473.5|7488|7473|3
1727195510000|2024-09-24 16:31:50|7487.4|7472.4|7491.4|7476.4|7491.4|7476.4|7485.9|7470.9|10
1727195520000|2024-09-24 16:32:00|7492.4|7477.4|7490.9|7475.9|7492.4|7477.4|7490.9|7475.9|2
1727195540000|2024-09-24 16:32:20|7491.9|7476.9|7490.9|7475.9|7491.9|7476.9|7490.9|7475.9|41
1727195550000|2024-09-24 16:32:30|7492.4|7477.4|7491.4|7476.4|7492.4|7477.4|7490.9|7475.9|3
1727195560000|2024-09-24 16:32:40|7491.6|7476.6|7491.7|7476.7|7491.7|7476.7|7491.2|7476.2|7
1727195570000|2024-09-24 16:32:50|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.7|7476.7|3
1727195590000|2024-09-24 16:33:10|||||||||2
1727195610000|2024-09-24 16:33:30|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727195630000|2024-09-24 16:33:50|7492.2|7477.2|7493.2|7478.2|7493.2|7478.2|7492.2|7477.2|6
1727195640000|2024-09-24 16:34:00|7493.9|7478.9|7493.4|7478.4|7493.9|7478.9|7493.4|7478.4|0
1727195650000|2024-09-24 16:34:10|7493.9|7478.9|7491.4|7476.4|7493.9|7478.9|7491.4|7476.4|6
1727195660000|2024-09-24 16:34:20|7491.1|7476.1|7490.9|7475.9|7491.1|7476.1|7490.9|7475.9|6
1727195680000|2024-09-24 16:34:40|||||||||2
1727195690000|2024-09-24 16:34:50|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|9
1727195700000|2024-09-24 16:35:00|||||||||3
1727195710000|2024-09-24 16:35:10|7489.4|7474.4|7488.9|7473.9|7489.4|7474.4|7488.9|7473.9|6
1727195720000|2024-09-24 16:35:20|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|2
1727195730000|2024-09-24 16:35:30|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|1
1727195760000|2024-09-24 16:36:00|7489.7|7474.7|7489.4|7474.4|7489.7|7474.7|7489.4|7474.4|0
1727195770000|2024-09-24 16:36:10|7489.1|7474.1|7488.9|7473.9|7489.1|7474.1|7488.9|7473.9|12
1727195780000|2024-09-24 16:36:20|7487.9|7472.9|7487.9|7472.9|7488.1|7473.1|7486.4|7471.4|5
1727195790000|2024-09-24 16:36:30|7489.9|7474.9|7489.6|7474.6|7490.1|7475.1|7489.6|7474.6|29
1727195800000|2024-09-24 16:36:40|7490.2|7475.2|7493.2|7478.2|7493.2|7478.2|7490.2|7475.2|1
1727195810000|2024-09-24 16:36:50|7493.4|7478.4|7492.2|7477.2|7493.4|7478.4|7492.2|7477.2|6
1727195820000|2024-09-24 16:37:00|7492.4|7477.4|7492.4|7477.4|7492.6|7477.6|7492.4|7477.4|0
1727195830000|2024-09-24 16:37:10|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.7|7476.7|7
1727195840000|2024-09-24 16:37:20|7492.1|7477.1|7491.4|7476.4|7492.1|7477.1|7491.4|7476.4|2
1727195850000|2024-09-24 16:37:30|7491.1|7476.1|7487.7|7472.7|7491.1|7476.1|7487.7|7472.7|2
1727195860000|2024-09-24 16:37:40|7487.9|7472.9|7490.6|7475.6|7490.6|7475.6|7487.7|7472.7|12
1727195870000|2024-09-24 16:37:50|7489.9|7474.9|7489.4|7474.4|7489.9|7474.9|7489.4|7474.4|1
1727195880000|2024-09-24 16:38:00|7489|7474|7488.2|7473.2|7489|7474|7488.2|7473.2|0
1727195890000|2024-09-24 16:38:10|||||||||2
1727195900000|2024-09-24 16:38:20|7488.6|7473.6|7487.2|7472.2|7488.6|7473.6|7487.2|7472.2|2
1727195910000|2024-09-24 16:38:30|7486.7|7471.7|7487.1|7472.1|7487.2|7472.2|7486.2|7471.2|6
1727195930000|2024-09-24 16:38:50|||||||||4
1727195940000|2024-09-24 16:39:00|7487.9|7472.9|7488.4|7473.4|7488.4|7473.4|7487.9|7472.9|0
1727195950000|2024-09-24 16:39:10|||||||||2
1727195990000|2024-09-24 16:39:50|||||||||2
1727196000000|2024-09-24 16:40:00|7488.2|7473.2|7487.7|7472.7|7488.2|7473.2|7487.7|7472.7|2
1727196010000|2024-09-24 16:40:10|7487.1|7472.1|7486.9|7471.9|7487.1|7472.1|7486.9|7471.9|2
1727196040000|2024-09-24 16:40:40|||||||||3
1727196050000|2024-09-24 16:40:50|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|5
1727196060000|2024-09-24 16:41:00|7486.4|7471.4|7486.7|7471.7|7486.7|7471.7|7486.4|7471.4|31
1727196070000|2024-09-24 16:41:10|7487|7472|7487.5|7472.5|7487.5|7472.5|7487|7472|1
1727196080000|2024-09-24 16:41:20|7487.7|7472.7|7488|7473|7488|7473|7487.5|7472.5|1
1727196090000|2024-09-24 16:41:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|3
1727196100000|2024-09-24 16:41:40|7489|7474|7489|7474|7489|7474|7489|7474|0
1727196110000|2024-09-24 16:41:50|7489.6|7474.6|7490.7|7475.7|7490.7|7475.7|7489.6|7474.6|30
1727196120000|2024-09-24 16:42:00|7490.2|7475.2|7490.2|7475.2|7490.7|7475.7|7490|7475|1
1727196130000|2024-09-24 16:42:10|||||||||4
1727196150000|2024-09-24 16:42:30|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|2
1727196160000|2024-09-24 16:42:40|7491|7476|7491|7476|7491|7476|7491|7476|2
1727196170000|2024-09-24 16:42:50|7491.2|7476.2|7490.7|7475.7|7491.2|7476.2|7490.7|7475.7|6
1727196180000|2024-09-24 16:43:00|||||||||2
1727196190000|2024-09-24 16:43:10|7490.4|7475.4|7490.2|7475.2|7490.4|7475.4|7490.2|7475.2|1
1727196200000|2024-09-24 16:43:20|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|0
1727196220000|2024-09-24 16:43:40|||||||||2
1727196230000|2024-09-24 16:43:50|7490.2|7475.2|7489.6|7474.6|7490.2|7475.2|7489.6|7474.6|2
1727196240000|2024-09-24 16:44:00|7489|7474|7490|7475|7490|7475|7488.2|7473.2|6
1727196250000|2024-09-24 16:44:10|7490.5|7475.5|7490|7475|7490.5|7475.5|7489.5|7474.5|3
1727196270000|2024-09-24 16:44:30|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|2
1727196280000|2024-09-24 16:44:40|||||||||1
1727196290000|2024-09-24 16:44:50|||||||||4
1727196310000|2024-09-24 16:45:10|7490|7475|7490.9|7475.9|7490.9|7475.9|7490|7475|27
1727196320000|2024-09-24 16:45:20|||||||||1
1727196330000|2024-09-24 16:45:30|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|9
1727196340000|2024-09-24 16:45:40|||||||||6
1727196350000|2024-09-24 16:45:50|||||||||13
1727196360000|2024-09-24 16:46:00|7492.2|7477.2|7491.6|7476.6|7493.2|7478.2|7491.6|7476.6|9
1727196370000|2024-09-24 16:46:10|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|2
1727196380000|2024-09-24 16:46:20|7490|7475|7487.5|7472.5|7490|7475|7486.8|7471.8|13
1727196390000|2024-09-24 16:46:30|7487.7|7472.7|7488.5|7473.5|7488.5|7473.5|7487.7|7472.7|0
1727196400000|2024-09-24 16:46:40|||||||||2
1727196410000|2024-09-24 16:46:50|7489.3|7474.3|7489.3|7474.3|7490|7475|7489.3|7474.3|13
1727196420000|2024-09-24 16:47:00|7489.6|7474.6|7489|7474|7490|7475|7488.5|7473.5|21
1727196430000|2024-09-24 16:47:10|7490|7475|7489|7474|7490|7475|7489|7474|10
1727196440000|2024-09-24 16:47:20|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|5
1727196470000|2024-09-24 16:47:50|||||||||2
1727196480000|2024-09-24 16:48:00|7488.7|7473.7|7489|7474|7489|7474|7488.7|7473.7|0
1727196510000|2024-09-24 16:48:30|7488.8|7473.8|7488.3|7473.3|7488.8|7473.8|7488.3|7473.3|3
1727196520000|2024-09-24 16:48:40|7488|7473|7487.3|7472.3|7488|7473|7487.3|7472.3|3
1727196530000|2024-09-24 16:48:50|7486|7471|7486.2|7471.2|7487|7472|7486|7471|25
1727196540000|2024-09-24 16:49:00|7486.5|7471.5|7486|7471|7486.5|7471.5|7486|7471|4
1727196550000|2024-09-24 16:49:10|||||||||1
1727196560000|2024-09-24 16:49:20|||||||||2
1727196570000|2024-09-24 16:49:30|||||||||1
1727196590000|2024-09-24 16:49:50|7487|7472|7489.7|7474.7|7489.7|7474.7|7487|7472|5
1727196600000|2024-09-24 16:50:00|||||||||2
1727196610000|2024-09-24 16:50:10|7490.2|7475.2|7490.7|7475.7|7490.7|7475.7|7490.2|7475.2|2
1727196620000|2024-09-24 16:50:20|7490.5|7475.5|7490|7475|7490.5|7475.5|7490|7475|2
1727196630000|2024-09-24 16:50:30|||||||||2
1727196640000|2024-09-24 16:50:40|||||||||1
1727196650000|2024-09-24 16:50:50|7489.8|7474.8|7490.2|7475.2|7490.2|7475.2|7489.8|7474.8|3
1727196660000|2024-09-24 16:51:00|7490|7475|7489|7474|7490|7475|7488.5|7473.5|3
1727196670000|2024-09-24 16:51:10|7487.8|7472.8|7488|7473|7488.2|7473.2|7487.8|7472.8|2
1727196680000|2024-09-24 16:51:20|7487.5|7472.5|7487.7|7472.7|7488|7473|7487.5|7472.5|1
1727196690000|2024-09-24 16:51:30|7488|7473|7488|7473|7488|7473|7488|7473|0
1727196700000|2024-09-24 16:51:40|7488.5|7473.5|7487.3|7472.3|7488.5|7473.5|7487.3|7472.3|31
1727196710000|2024-09-24 16:51:50|||||||||13
1727196720000|2024-09-24 16:52:00|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|4
1727196730000|2024-09-24 16:52:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1727196740000|2024-09-24 16:52:20|7487.3|7472.3|7488.5|7473.5|7488.5|7473.5|7487.3|7472.3|5
1727196750000|2024-09-24 16:52:30|||||||||2
1727196760000|2024-09-24 16:52:40|7489.5|7474.5|7490|7475|7490|7475|7489.5|7474.5|1
1727196770000|2024-09-24 16:52:50|||||||||2
1727196780000|2024-09-24 16:53:00|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|11
1727196790000|2024-09-24 16:53:10|7490.9|7475.9|7490.4|7475.4|7490.9|7475.9|7490.4|7475.4|18
1727196800000|2024-09-24 16:53:20|7490.6|7475.6|7490.7|7475.7|7491.1|7476.1|7490.6|7475.6|2
1727196810000|2024-09-24 16:53:30|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727196830000|2024-09-24 16:53:50|7490.9|7475.9|7490.6|7475.6|7491.1|7476.1|7490.2|7475.2|5
1727196840000|2024-09-24 16:54:00|7490.4|7475.4|7488.2|7473.2|7490.4|7475.4|7488.2|7473.2|3
1727196860000|2024-09-24 16:54:20|7488.5|7473.5|7489.1|7474.1|7489.1|7474.1|7488.5|7473.5|1
1727196880000|2024-09-24 16:54:40|7488.4|7473.4|7488.2|7473.2|7488.4|7473.4|7488.2|7473.2|5
1727196890000|2024-09-24 16:54:50|||||||||2
1727196900000|2024-09-24 16:55:00|||||||||3
1727196910000|2024-09-24 16:55:10|||||||||1
1727196930000|2024-09-24 16:55:30|||||||||5
1727196940000|2024-09-24 16:55:40|7488.6|7473.6|7488.2|7473.2|7488.9|7473.9|7488.2|7473.2|2
1727196950000|2024-09-24 16:55:50|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|16
1727196960000|2024-09-24 16:56:00|||||||||3
1727196970000|2024-09-24 16:56:10|7486.6|7471.6|7488|7473|7488|7473|7486.6|7471.6|8
1727196980000|2024-09-24 16:56:20|||||||||1
1727196990000|2024-09-24 16:56:30|7487.6|7472.6|7487.3|7472.3|7487.6|7472.6|7487.3|7472.3|3
1727197000000|2024-09-24 16:56:40|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|3
1727197010000|2024-09-24 16:56:50|7489|7474|7489.7|7474.7|7489.7|7474.7|7489|7474|3
1727197020000|2024-09-24 16:57:00|7489.5|7474.5|7494.8|7479.8|7494.8|7479.8|7489.5|7474.5|21
1727197030000|2024-09-24 16:57:10|7495|7480|7494.8|7479.8|7495.5|7480.5|7494.6|7479.6|12
1727197040000|2024-09-24 16:57:20|7494.6|7479.6|7493.2|7478.2|7494.6|7479.6|7493.2|7478.2|2
1727197050000|2024-09-24 16:57:30|7493.8|7478.8|7493.8|7478.8|7494|7479|7493.8|7478.8|1
1727197060000|2024-09-24 16:57:40|||||||||33
1727197080000|2024-09-24 16:58:00|||||||||5
1727197090000|2024-09-24 16:58:10|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|6
1727197100000|2024-09-24 16:58:20|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|4
1727197110000|2024-09-24 16:58:30|7495.8|7480.8|7497|7482|7497|7482|7495.8|7480.8|1
1727197120000|2024-09-24 16:58:40|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|26
1727197130000|2024-09-24 16:58:50|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|17
1727197140000|2024-09-24 16:59:00|||||||||2
1727197150000|2024-09-24 16:59:10|7498.1|7483.1|7497.4|7482.4|7498.1|7483.1|7497.4|7482.4|6
1727197160000|2024-09-24 16:59:20|7497.6|7482.6|7498.1|7483.1|7498.1|7483.1|7497.6|7482.6|2
1727197170000|2024-09-24 16:59:30|7498.3|7483.3|7498.1|7483.1|7498.3|7483.3|7498.1|7483.1|4
1727197190000|2024-09-24 16:59:50|7499.6|7484.6|7499.9|7484.9|7500.2|7485.2|7499.6|7484.6|4
1727197200000|2024-09-24 17:00:00|7499.4|7484.4|7497.4|7482.4|7499.4|7484.4|7495.7|7480.7|7
1727197210000|2024-09-24 17:00:10|7497.2|7482.2|7496.9|7481.9|7497.2|7482.2|7496.9|7481.9|0
1727197220000|2024-09-24 17:00:20|7497.1|7482.1|7497.2|7482.2|7497.4|7482.4|7497.1|7482.1|0
1727197230000|2024-09-24 17:00:30|||||||||2
1727197240000|2024-09-24 17:00:40|||||||||1
1727197250000|2024-09-24 17:00:50|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1727197260000|2024-09-24 17:01:00|7497.9|7482.9|7496.7|7481.7|7497.9|7482.9|7496.7|7481.7|6
1727197270000|2024-09-24 17:01:10|7496.4|7481.4|7495.7|7480.7|7496.4|7481.4|7495.7|7480.7|2
1727197280000|2024-09-24 17:01:20|||||||||2
1727197300000|2024-09-24 17:01:40|7493.7|7478.7|7495.2|7480.2|7495.2|7480.2|7493.7|7478.7|3
1727197310000|2024-09-24 17:01:50|||||||||2
1727197320000|2024-09-24 17:02:00|7495.7|7480.7|7496.4|7481.4|7496.4|7481.4|7495.7|7480.7|3
1727197330000|2024-09-24 17:02:10|||||||||1
1727197350000|2024-09-24 17:02:30|||||||||1
1727197360000|2024-09-24 17:02:40|7497|7482|7497|7482|7497|7482|7497|7482|3
1727197380000|2024-09-24 17:03:00|7496.4|7481.4|7495.3|7480.3|7496.4|7481.4|7495.3|7480.3|1
1727197400000|2024-09-24 17:03:20|7496.5|7481.5|7493.8|7478.8|7496.5|7481.5|7493.8|7478.8|26
1727197410000|2024-09-24 17:03:30|7494|7479|7494.7|7479.7|7494.7|7479.7|7494|7479|12
1727197420000|2024-09-24 17:03:40|||||||||5
1727197430000|2024-09-24 17:03:50|7495.2|7480.2|7494|7479|7495.2|7480.2|7494|7479|2
1727197440000|2024-09-24 17:04:00|7494.2|7479.2|7496.2|7481.2|7496.2|7481.2|7494.2|7479.2|0
1727197450000|2024-09-24 17:04:10|7496.8|7481.8|7497|7482|7497|7482|7496.8|7481.8|0
1727197460000|2024-09-24 17:04:20|7497.8|7482.8|7497.5|7482.5|7498|7483|7497.5|7482.5|22
1727197470000|2024-09-24 17:04:30|7499.2|7484.2|7499.9|7484.9|7499.9|7484.9|7499.2|7484.2|20
1727197480000|2024-09-24 17:04:40|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|0
1727197490000|2024-09-24 17:04:50|7500|7485|7500|7485|7500|7485|7500|7485|7
1727197510000|2024-09-24 17:05:10|7500.4|7485.4|7501|7486|7501|7486|7500.4|7485.4|1
1727197520000|2024-09-24 17:05:20|7500.4|7485.4|7499|7484|7500.4|7485.4|7499|7484|9
1727197540000|2024-09-24 17:05:40|7498.4|7483.4|7499|7484|7499|7484|7498.3|7483.3|5
1727197580000|2024-09-24 17:06:20|7498.5|7483.5|7498.3|7483.3|7498.5|7483.5|7498.3|7483.3|2
1727197590000|2024-09-24 17:06:30|7498|7483|7498|7483|7498|7483|7498|7483|4
1727197620000|2024-09-24 17:07:00|7497.7|7482.7|7497.5|7482.5|7497.7|7482.7|7497.5|7482.5|20
1727197630000|2024-09-24 17:07:10|7497.8|7482.8|7498|7483|7498|7483|7497.8|7482.8|7
1727197640000|2024-09-24 17:07:20|||||||||2
1727197650000|2024-09-24 17:07:30|7498.2|7483.2|7498.5|7483.5|7498.5|7483.5|7498.2|7483.2|0
1727197660000|2024-09-24 17:07:40|||||||||2
1727197680000|2024-09-24 17:08:00|7499.1|7484.1|7500|7485|7501.3|7486.3|7498|7483|28
1727197690000|2024-09-24 17:08:10|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|0
1727197710000|2024-09-24 17:08:30|7501.2|7486.2|7501|7486|7501.3|7486.3|7501|7486|4
1727197750000|2024-09-24 17:09:10|||||||||2
1727197770000|2024-09-24 17:09:30|7501.5|7486.5|7501.7|7486.7|7501.7|7486.7|7501.5|7486.5|2
1727197780000|2024-09-24 17:09:40|7502|7487|7502|7487|7502|7487|7502|7487|0
1727197790000|2024-09-24 17:09:50|7502.5|7487.5|7503.7|7488.7|7503.7|7488.7|7502.5|7487.5|3
1727197800000|2024-09-24 17:10:00|7504|7489|7504|7489|7504|7489|7504|7489|0
1727197830000|2024-09-24 17:10:30|||||||||3
1727197840000|2024-09-24 17:10:40|||||||||3
1727197850000|2024-09-24 17:10:50|7504.2|7489.2|7504.7|7489.7|7504.7|7489.7|7504.2|7489.2|1
1727197860000|2024-09-24 17:11:00|7505|7490|7505|7490|7505|7490|7505|7490|0
1727197870000|2024-09-24 17:11:10|||||||||1
1727197890000|2024-09-24 17:11:30|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|1
1727197900000|2024-09-24 17:11:40|7506.5|7491.5|7506|7491|7506.5|7491.5|7506|7491|8
1727197930000|2024-09-24 17:12:10|||||||||5
1727197940000|2024-09-24 17:12:20|||||||||2
1727197950000|2024-09-24 17:12:30|||||||||2
1727197960000|2024-09-24 17:12:40|7505.7|7490.7|7502.8|7487.8|7505.7|7490.7|7502.8|7487.8|10
1727197980000|2024-09-24 17:13:00|7502.3|7487.3|7499.2|7484.2|7502.7|7487.7|7499|7484|28
1727197990000|2024-09-24 17:13:10|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|3
1727198010000|2024-09-24 17:13:30|7497|7482|7497|7482|7497|7482|7497|7482|4
1727198020000|2024-09-24 17:13:40|7497.2|7482.2|7497.7|7482.7|7497.7|7482.7|7497.2|7482.2|5
1727198030000|2024-09-24 17:13:50|7498.2|7483.2|7499.2|7484.2|7499.2|7484.2|7498.2|7483.2|1
1727198040000|2024-09-24 17:14:00|7500.4|7485.4|7498.6|7483.6|7501.7|7486.7|7498.6|7483.6|14
1727198050000|2024-09-24 17:14:10|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.2|7482.2|27
1727198060000|2024-09-24 17:14:20|7497|7482|7495.5|7480.5|7497|7482|7495.5|7480.5|12
1727198070000|2024-09-24 17:14:30|||||||||5
1727198080000|2024-09-24 17:14:40|7495.2|7480.2|7495|7480|7495.2|7480.2|7495|7480|31
1727198100000|2024-09-24 17:15:00|7496.3|7481.3|7496.7|7481.7|7497.2|7482.2|7496.3|7481.3|8
1727198110000|2024-09-24 17:15:10|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|6
1727198120000|2024-09-24 17:15:20|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1727198130000|2024-09-24 17:15:30|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|12
1727198140000|2024-09-24 17:15:40|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|3
1727198160000|2024-09-24 17:16:00|7496|7481|7496.5|7481.5|7496.5|7481.5|7496|7481|6
1727198170000|2024-09-24 17:16:10|||||||||3
1727198180000|2024-09-24 17:16:20|||||||||1
1727198200000|2024-09-24 17:16:40|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.5|7481.5|7
1727198210000|2024-09-24 17:16:50|7496.3|7481.3|7495|7480|7496.3|7481.3|7495|7480|3
1727198220000|2024-09-24 17:17:00|7495.7|7480.7|7497.7|7482.7|7497.7|7482.7|7495.7|7480.7|5
1727198250000|2024-09-24 17:17:30|7498.7|7483.7|7497.7|7482.7|7498.7|7483.7|7497.7|7482.7|11
1727198260000|2024-09-24 17:17:40|7497.3|7482.3|7495.7|7480.7|7497.3|7482.3|7495.7|7480.7|3
1727198270000|2024-09-24 17:17:50|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|9
1727198280000|2024-09-24 17:18:00|7495.7|7480.7|7495.5|7480.5|7495.7|7480.7|7495.3|7480.3|15
1727198290000|2024-09-24 17:18:10|||||||||25
1727198300000|2024-09-24 17:18:20|||||||||5
1727198320000|2024-09-24 17:18:40|7495|7480|7495.5|7480.5|7495.7|7480.7|7495|7480|3
1727198330000|2024-09-24 17:18:50|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|2
1727198340000|2024-09-24 17:19:00|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|2
1727198350000|2024-09-24 17:19:10|||||||||1
1727198360000|2024-09-24 17:19:20|||||||||1
1727198380000|2024-09-24 17:19:40|7496.8|7481.8|7498|7483|7498.2|7483.2|7496.8|7481.8|6
1727198390000|2024-09-24 17:19:50|7498.5|7483.5|7498.5|7483.5|7498.7|7483.7|7498.5|7483.5|0
1727198400000|2024-09-24 17:20:00|7497.5|7482.5|7498.8|7483.8|7498.8|7483.8|7497.5|7482.5|5
1727198410000|2024-09-24 17:20:10|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|0
1727198420000|2024-09-24 17:20:20|7499|7484|7499|7484|7499|7484|7499|7484|4
1727198430000|2024-09-24 17:20:30|7498.5|7483.5|7499|7484|7499|7484|7498.5|7483.5|1
1727198440000|2024-09-24 17:20:40|7498.8|7483.8|7499|7484|7499|7484|7498.5|7483.5|1
1727198460000|2024-09-24 17:21:00|7499.6|7484.6|7500|7485|7500|7485|7499.6|7484.6|1
1727198480000|2024-09-24 17:21:20|7500.2|7485.2|7500|7485|7500.2|7485.2|7500|7485|4
1727198500000|2024-09-24 17:21:40|7500.2|7485.2|7500.7|7485.7|7500.7|7485.7|7500.2|7485.2|2
1727198520000|2024-09-24 17:22:00|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|0
1727198530000|2024-09-24 17:22:10|||||||||6
1727198540000|2024-09-24 17:22:20|||||||||4
1727198550000|2024-09-24 17:22:30|7501.3|7486.3|7501.5|7486.5|7501.5|7486.5|7501.3|7486.3|2
1727198560000|2024-09-24 17:22:40|7502.2|7487.2|7502|7487|7502.2|7487.2|7502|7487|2
1727198570000|2024-09-24 17:22:50|7503|7488|7503|7488|7503|7488|7503|7488|1
1727198580000|2024-09-24 17:23:00|7503.2|7488.2|7503|7488|7503.2|7488.2|7503|7488|0
1727198600000|2024-09-24 17:23:20|||||||||2
1727198610000|2024-09-24 17:23:30|7504.5|7489.5|7504|7489|7505|7490|7503.5|7488.5|9
1727198620000|2024-09-24 17:23:40|||||||||2
1727198630000|2024-09-24 17:23:50|7504.3|7489.3|7504.7|7489.7|7504.7|7489.7|7504.3|7489.3|2
1727198640000|2024-09-24 17:24:00|7505.2|7490.2|7506|7491|7506.3|7491.3|7505.2|7490.2|3
1727198650000|2024-09-24 17:24:10|||||||||2
1727198660000|2024-09-24 17:24:20|7506.3|7491.3|7507|7492|7507|7492|7506.3|7491.3|5
1727198670000|2024-09-24 17:24:30|7507.2|7492.2|7504|7489|7507.2|7492.2|7504|7489|9
1727198690000|2024-09-24 17:24:50|7503.5|7488.5|7504.5|7489.5|7504.5|7489.5|7503.5|7488.5|28
1727198700000|2024-09-24 17:25:00|7504|7489|7504.5|7489.5|7504.5|7489.5|7504|7489|0
1727198710000|2024-09-24 17:25:10|7505|7490|7505|7490|7505|7490|7505|7490|3
1727198720000|2024-09-24 17:25:20|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7504.7|7489.7|6
1727198760000|2024-09-24 17:26:00|7505|7490|7505.7|7490.7|7506.2|7491.2|7505|7490|4
1727198770000|2024-09-24 17:26:10|7506|7491|7506|7491|7506|7491|7506|7491|4
1727198780000|2024-09-24 17:26:20|||||||||1
1727198790000|2024-09-24 17:26:30|7505.5|7490.5|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|12
1727198800000|2024-09-24 17:26:40|7505.8|7490.8|7508.1|7493.1|7508.1|7493.1|7505.8|7490.8|4
1727198810000|2024-09-24 17:26:50|7507.9|7492.9|7507.6|7492.6|7507.9|7492.9|7507.6|7492.6|2
1727198820000|2024-09-24 17:27:00|7506.6|7491.6|7506.8|7491.8|7506.8|7491.8|7506.6|7491.6|10
1727198830000|2024-09-24 17:27:10|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|1
1727198840000|2024-09-24 17:27:20|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|14
1727198850000|2024-09-24 17:27:30|7507.1|7492.1|7507.3|7492.3|7507.3|7492.3|7507.1|7492.1|1
1727198860000|2024-09-24 17:27:40|||||||||2
1727198880000|2024-09-24 17:28:00|7507.8|7492.8|7507.6|7492.6|7507.8|7492.8|7507.6|7492.6|1
1727198890000|2024-09-24 17:28:10|||||||||2
1727198900000|2024-09-24 17:28:20|||||||||2
1727198930000|2024-09-24 17:28:50|7507.9|7492.9|7510.3|7495.3|7510.3|7495.3|7507.9|7492.9|3
1727198940000|2024-09-24 17:29:00|7510.6|7495.6|7511.6|7496.6|7512.1|7497.1|7510.6|7495.6|34
1727198950000|2024-09-24 17:29:10|7511.1|7496.1|7510.3|7495.3|7511.1|7496.1|7509.8|7494.8|5
1727198960000|2024-09-24 17:29:20|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|3
1727198970000|2024-09-24 17:29:30|7509.8|7494.8|7510.6|7495.6|7510.6|7495.6|7509.8|7494.8|6
1727198990000|2024-09-24 17:29:50|7510.8|7495.8|7510.6|7495.6|7511.3|7496.3|7510.6|7495.6|5
1727199000000|2024-09-24 17:30:00|7510.8|7495.8|7511.1|7496.1|7512|7497|7510.6|7495.6|10
1727199010000|2024-09-24 17:30:10|7511.5|7496.5|7512|7497|7512.5|7497.5|7511.5|7496.5|4
1727199020000|2024-09-24 17:30:20|7511.1|7496.1|7511.8|7496.8|7511.8|7496.8|7510.8|7495.8|9
1727199030000|2024-09-24 17:30:30|7509.6|7494.6|7509.8|7494.8|7509.8|7494.8|7509.6|7494.6|20
1727199040000|2024-09-24 17:30:40|7509.6|7494.6|7510.6|7495.6|7510.6|7495.6|7509.6|7494.6|32
1727199050000|2024-09-24 17:30:50|||||||||2
1727199060000|2024-09-24 17:31:00|7511|7496|7511.1|7496.1|7512.3|7497.3|7511|7496|6
1727199070000|2024-09-24 17:31:10|7509.7|7494.7|7511.1|7496.1|7511.1|7496.1|7509.7|7494.7|11
1727199080000|2024-09-24 17:31:20|7510.6|7495.6|7511.6|7496.6|7511.6|7496.6|7510.6|7495.6|3
1727199090000|2024-09-24 17:31:30|7511.8|7496.8|7512.3|7497.3|7512.3|7497.3|7511.6|7496.6|4
1727199100000|2024-09-24 17:31:40|||||||||1
1727199110000|2024-09-24 17:31:50|||||||||16
1727199120000|2024-09-24 17:32:00|7512.1|7497.1|7511.6|7496.6|7512.1|7497.1|7511.6|7496.6|2
1727199130000|2024-09-24 17:32:10|||||||||3
1727199160000|2024-09-24 17:32:40|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1727199170000|2024-09-24 17:32:50|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|6
1727199180000|2024-09-24 17:33:00|7510.8|7495.8|7510.8|7495.8|7511.1|7496.1|7510.6|7495.6|6
1727199190000|2024-09-24 17:33:10|7510.6|7495.6|7511.8|7496.8|7511.8|7496.8|7510.6|7495.6|17
1727199200000|2024-09-24 17:33:20|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|3
1727199210000|2024-09-24 17:33:30|7511.9|7496.9|7512.1|7497.1|7512.3|7497.3|7511.9|7496.9|4
1727199230000|2024-09-24 17:33:50|7511.6|7496.6|7510.1|7495.1|7511.6|7496.6|7509.6|7494.6|8
1727199240000|2024-09-24 17:34:00|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|5
1727199250000|2024-09-24 17:34:10|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|2
1727199270000|2024-09-24 17:34:30|7510.4|7495.4|7512.1|7497.1|7512.1|7497.1|7510.4|7495.4|3
1727199280000|2024-09-24 17:34:40|7512.3|7497.3|7512.1|7497.1|7513.1|7498.1|7510.7|7495.7|2
1727199300000|2024-09-24 17:35:00|||||||||2
1727199310000|2024-09-24 17:35:10|7512.3|7497.3|7511.6|7496.6|7512.3|7497.3|7511.6|7496.6|2
1727199320000|2024-09-24 17:35:20|7511.9|7496.9|7512.1|7497.1|7512.1|7497.1|7511.9|7496.9|2
1727199330000|2024-09-24 17:35:30|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.6|7496.6|2
1727199340000|2024-09-24 17:35:40|7512.1|7497.1|7511.9|7496.9|7512.1|7497.1|7511.6|7496.6|8
1727199360000|2024-09-24 17:36:00|7511.6|7496.6|7510.1|7495.1|7511.6|7496.6|7509.3|7494.3|3
1727199370000|2024-09-24 17:36:10|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|4
1727199380000|2024-09-24 17:36:20|7509.6|7494.6|7510|7495|7510|7495|7509.6|7494.6|2
1727199400000|2024-09-24 17:36:40|7510.5|7495.5|7510.3|7495.3|7510.5|7495.5|7510.3|7495.3|1
1727199410000|2024-09-24 17:36:50|7510.8|7495.8|7510.6|7495.6|7511.2|7496.2|7510.6|7495.6|7
1727199420000|2024-09-24 17:37:00|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|0
1727199430000|2024-09-24 17:37:10|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1727199440000|2024-09-24 17:37:20|7509.9|7494.9|7509.1|7494.1|7509.9|7494.9|7509.1|7494.1|27
1727199450000|2024-09-24 17:37:30|7509.7|7494.7|7510.3|7495.3|7510.3|7495.3|7509.7|7494.7|7
1727199460000|2024-09-24 17:37:40|7508|7493|7508.3|7493.3|7508.3|7493.3|7508|7493|0
1727199470000|2024-09-24 17:37:50|7508.6|7493.6|7510.3|7495.3|7510.3|7495.3|7508.6|7493.6|1
1727199480000|2024-09-24 17:38:00|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7
1727199490000|2024-09-24 17:38:10|7509.8|7494.8|7508.3|7493.3|7509.8|7494.8|7508.3|7493.3|13
1727199500000|2024-09-24 17:38:20|7508.5|7493.5|7509.1|7494.1|7509.1|7494.1|7508.3|7493.3|0
1727199510000|2024-09-24 17:38:30|7509.3|7494.3|7508.1|7493.1|7509.3|7494.3|7507.3|7492.3|7
1727199520000|2024-09-24 17:38:40|7508.6|7493.6|7507.8|7492.8|7508.6|7493.6|7507.6|7492.6|6
1727199530000|2024-09-24 17:38:50|7507.6|7492.6|7507.6|7492.6|7507.8|7492.8|7507.6|7492.6|2
1727199540000|2024-09-24 17:39:00|7507.8|7492.8|7507.6|7492.6|7507.8|7492.8|7507.6|7492.6|4
1727199550000|2024-09-24 17:39:10|7506.3|7491.3|7505.9|7490.9|7506.5|7491.5|7505.9|7490.9|8
1727199560000|2024-09-24 17:39:20|7505|7490|7505.4|7490.4|7505.4|7490.4|7504.1|7489.1|7
1727199570000|2024-09-24 17:39:30|7505.3|7490.3|7505.3|7490.3|7505.6|7490.6|7505.3|7490.3|1
1727199580000|2024-09-24 17:39:40|7504.5|7489.5|7504|7489|7504.5|7489.5|7504|7489|6
1727199590000|2024-09-24 17:39:50|7504.9|7489.9|7505.6|7490.6|7505.6|7490.6|7504.9|7489.9|1
1727199600000|2024-09-24 17:40:00|7505.3|7490.3|7503.3|7488.3|7505.8|7490.8|7503.3|7488.3|5
1727199610000|2024-09-24 17:40:10|7503.1|7488.1|7503.8|7488.8|7504|7489|7503|7488|7
1727199620000|2024-09-24 17:40:20|||||||||2
1727199630000|2024-09-24 17:40:30|7504.3|7489.3|7506.6|7491.6|7507.3|7492.3|7504.3|7489.3|3
1727199650000|2024-09-24 17:40:50|7507.3|7492.3|7508.4|7493.4|7508.8|7493.8|7507.3|7492.3|29
1727199660000|2024-09-24 17:41:00|7508.1|7493.1|7508.6|7493.6|7508.6|7493.6|7508.1|7493.1|2
1727199670000|2024-09-24 17:41:10|7508.3|7493.3|7508.1|7493.1|7508.3|7493.3|7506.3|7491.3|13
1727199680000|2024-09-24 17:41:20|7508.6|7493.6|7509|7494|7509|7494|7508.5|7493.5|13
1727199700000|2024-09-24 17:41:40|||||||||1
1727199710000|2024-09-24 17:41:50|||||||||28
1727199720000|2024-09-24 17:42:00|7509.2|7494.2|7509.2|7494.2|7509.5|7494.5|7509|7494|2
1727199730000|2024-09-24 17:42:10|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|2
1727199740000|2024-09-24 17:42:20|||||||||2
1727199750000|2024-09-24 17:42:30|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|2
1727199770000|2024-09-24 17:42:50|7509.1|7494.1|7508.8|7493.8|7509.1|7494.1|7508.6|7493.6|16
1727199790000|2024-09-24 17:43:10|7508.5|7493.5|7508.1|7493.1|7508.5|7493.5|7508.1|7493.1|5
1727199800000|2024-09-24 17:43:20|||||||||1
1727199820000|2024-09-24 17:43:40|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|6
1727199830000|2024-09-24 17:43:50|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|3
1727199840000|2024-09-24 17:44:00|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|6
1727199850000|2024-09-24 17:44:10|7506.6|7491.6|7507.3|7492.3|7507.3|7492.3|7506.6|7491.6|6
1727199860000|2024-09-24 17:44:20|7507.5|7492.5|7508.8|7493.8|7508.8|7493.8|7507.5|7492.5|3
1727199870000|2024-09-24 17:44:30|7509.1|7494.1|7509.6|7494.6|7509.6|7494.6|7509.1|7494.1|3
1727199880000|2024-09-24 17:44:40|7509.8|7494.8|7510.1|7495.1|7510.1|7495.1|7509.8|7494.8|4
1727199890000|2024-09-24 17:44:50|||||||||4
1727199900000|2024-09-24 17:45:00|7509.8|7494.8|7510.1|7495.1|7510.1|7495.1|7509.8|7494.8|5
1727199910000|2024-09-24 17:45:10|7509.8|7494.8|7510.1|7495.1|7510.1|7495.1|7509.8|7494.8|3
1727199920000|2024-09-24 17:45:20|7509.6|7494.6|7510.1|7495.1|7510.1|7495.1|7509.6|7494.6|3
1727199930000|2024-09-24 17:45:30|||||||||1
1727199940000|2024-09-24 17:45:40|7509.6|7494.6|7509.3|7494.3|7509.6|7494.6|7509.3|7494.3|6
1727199950000|2024-09-24 17:45:50|7509.6|7494.6|7513.1|7498.1|7513.1|7498.1|7509.6|7494.6|13
1727199960000|2024-09-24 17:46:00|7512.6|7497.6|7511.6|7496.6|7512.6|7497.6|7511.5|7496.5|2
1727199970000|2024-09-24 17:46:10|7510.6|7495.6|7510.1|7495.1|7510.6|7495.6|7509.8|7494.8|8
1727199980000|2024-09-24 17:46:20|7510.3|7495.3|7511.3|7496.3|7511.9|7496.9|7510.3|7495.3|4
1727199990000|2024-09-24 17:46:30|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|1
1727200000000|2024-09-24 17:46:40|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1727200010000|2024-09-24 17:46:50|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|1
1727200020000|2024-09-24 17:47:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|6
1727200030000|2024-09-24 17:47:10|7513.1|7498.1|7513.8|7498.8|7514.3|7499.3|7513.1|7498.1|11
1727200040000|2024-09-24 17:47:20|7514.1|7499.1|7514.9|7499.9|7514.9|7499.9|7514.1|7499.1|28
1727200060000|2024-09-24 17:47:40|7515.3|7500.3|7514.8|7499.8|7515.4|7500.4|7514.3|7499.3|15
1727200070000|2024-09-24 17:47:50|7514.9|7499.9|7515.8|7500.8|7515.8|7500.8|7514.9|7499.9|2
1727200080000|2024-09-24 17:48:00|7515.4|7500.4|7515.4|7500.4|7515.9|7500.9|7515.3|7500.3|12
1727200090000|2024-09-24 17:48:10|||||||||1
1727200100000|2024-09-24 17:48:20|7515.6|7500.6|7515.4|7500.4|7515.6|7500.6|7515.3|7500.3|1
1727200110000|2024-09-24 17:48:30|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|3
1727200120000|2024-09-24 17:48:40|||||||||6
1727200140000|2024-09-24 17:49:00|7515.9|7500.9|7516.3|7501.3|7516.3|7501.3|7515.9|7500.9|2
1727200150000|2024-09-24 17:49:10|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|1
1727200160000|2024-09-24 17:49:20|7517.1|7502.1|7518.1|7503.1|7518.1|7503.1|7517.1|7502.1|4
1727200170000|2024-09-24 17:49:30|7518.3|7503.3|7517.3|7502.3|7518.9|7503.9|7517.3|7502.3|3
1727200180000|2024-09-24 17:49:40|7517.4|7502.4|7517.3|7502.3|7517.9|7502.9|7517.3|7502.3|11
1727200190000|2024-09-24 17:49:50|7517.8|7502.8|7517.8|7502.8|7518.3|7503.3|7517.3|7502.3|2
1727200200000|2024-09-24 17:50:00|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.9|7502.9|3
1727200210000|2024-09-24 17:50:10|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|2
1727200220000|2024-09-24 17:50:20|||||||||6
1727200230000|2024-09-24 17:50:30|7518.8|7503.8|7519.3|7504.3|7519.3|7504.3|7518.8|7503.8|8
1727200240000|2024-09-24 17:50:40|7519.4|7504.4|7519.6|7504.6|7519.8|7504.8|7519.3|7504.3|7
1727200250000|2024-09-24 17:50:50|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|4
1727200260000|2024-09-24 17:51:00|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|1
1727200270000|2024-09-24 17:51:10|7520.1|7505.1|7519.8|7504.8|7520.4|7505.4|7519.8|7504.8|27
1727200280000|2024-09-24 17:51:20|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|2
1727200290000|2024-09-24 17:51:30|7520.4|7505.4|7520.6|7505.6|7520.8|7505.8|7520.4|7505.4|5
1727200300000|2024-09-24 17:51:40|7521.1|7506.1|7521.3|7506.3|7521.3|7506.3|7520.6|7505.6|3
1727200310000|2024-09-24 17:51:50|7521.6|7506.6|7521.1|7506.1|7522.6|7507.6|7520.6|7505.6|7
1727200320000|2024-09-24 17:52:00|7520.9|7505.9|7518.3|7503.3|7520.9|7505.9|7518.3|7503.3|16
1727200330000|2024-09-24 17:52:10|7518.4|7503.4|7519.1|7504.1|7519.1|7504.1|7518.4|7503.4|2
1727200340000|2024-09-24 17:52:20|7520.1|7505.1|7520.1|7505.1|7520.6|7505.6|7520.1|7505.1|3
1727200350000|2024-09-24 17:52:30|7520.6|7505.6|7520.1|7505.1|7521.6|7506.6|7520.1|7505.1|2
1727200360000|2024-09-24 17:52:40|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7520.9|7505.9|0
1727200370000|2024-09-24 17:52:50|7521.6|7506.6|7520.6|7505.6|7521.6|7506.6|7520.6|7505.6|2
1727200380000|2024-09-24 17:53:00|7520|7505|7519.8|7504.8|7520|7505|7519.6|7504.6|3
1727200390000|2024-09-24 17:53:10|7520.1|7505.1|7520.8|7505.8|7520.8|7505.8|7520.1|7505.1|1
1727200400000|2024-09-24 17:53:20|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|0
1727200410000|2024-09-24 17:53:30|7521.6|7506.6|7521.3|7506.3|7521.6|7506.6|7521.3|7506.3|1
1727200420000|2024-09-24 17:53:40|7521.9|7506.9|7523.1|7508.1|7523.1|7508.1|7521.9|7506.9|8
1727200430000|2024-09-24 17:53:50|7523.3|7508.3|7522.9|7507.9|7523.3|7508.3|7522.9|7507.9|7
1727200440000|2024-09-24 17:54:00|7523.1|7508.1|7523.3|7508.3|7523.3|7508.3|7523.1|7508.1|4
1727200450000|2024-09-24 17:54:10|7522.1|7507.1|7521.9|7506.9|7522.1|7507.1|7521.9|7506.9|3
1727200460000|2024-09-24 17:54:20|7522.4|7507.4|7522.8|7507.8|7522.8|7507.8|7521.9|7506.9|1
1727200470000|2024-09-24 17:54:30|7523|7508|7523.5|7508.5|7523.5|7508.5|7523|7508|0
1727200480000|2024-09-24 17:54:40|7523.6|7508.6|7522.6|7507.6|7524|7509|7522.6|7507.6|2
1727200490000|2024-09-24 17:54:50|7522.8|7507.8|7522.6|7507.6|7522.8|7507.8|7522.6|7507.6|3
1727200500000|2024-09-24 17:55:00|7522.3|7507.3|7518.6|7503.6|7522.3|7507.3|7518.6|7503.6|15
1727200510000|2024-09-24 17:55:10|7518.8|7503.8|7518.1|7503.1|7518.8|7503.8|7518.1|7503.1|12
1727200520000|2024-09-24 17:55:20|7518.5|7503.5|7518.6|7503.6|7519.1|7504.1|7518.3|7503.3|4
1727200530000|2024-09-24 17:55:30|||||||||1
1727200540000|2024-09-24 17:55:40|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7
1727200550000|2024-09-24 17:55:50|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7517.8|7502.8|4
1727200560000|2024-09-24 17:56:00|7517.6|7502.6|7516.1|7501.1|7518.1|7503.1|7516.1|7501.1|10
1727200570000|2024-09-24 17:56:10|7516.6|7501.6|7516.1|7501.1|7516.6|7501.6|7516.1|7501.1|5
1727200580000|2024-09-24 17:56:20|7516.3|7501.3|7517.6|7502.6|7517.8|7502.8|7516.3|7501.3|8
1727200590000|2024-09-24 17:56:30|7518.3|7503.3|7518.8|7503.8|7518.8|7503.8|7518.1|7503.1|3
1727200600000|2024-09-24 17:56:40|7519.1|7504.1|7519.8|7504.8|7519.8|7504.8|7519.1|7504.1|4
1727200610000|2024-09-24 17:56:50|7520.3|7505.3|7520.6|7505.6|7520.6|7505.6|7520.3|7505.3|2
1727200620000|2024-09-24 17:57:00|7521.3|7506.3|7521.1|7506.1|7521.3|7506.3|7521.1|7506.1|42
1727200630000|2024-09-24 17:57:10|7520.6|7505.6|7521.6|7506.6|7521.6|7506.6|7520.6|7505.6|5
1727200640000|2024-09-24 17:57:20|7520.3|7505.3|7521.1|7506.1|7521.1|7506.1|7520.3|7505.3|1
1727200650000|2024-09-24 17:57:30|7521.6|7506.6|7521.8|7506.8|7521.8|7506.8|7521.6|7506.6|2
1727200660000|2024-09-24 17:57:40|7522|7507|7522.3|7507.3|7522.3|7507.3|7521.8|7506.8|27
1727200670000|2024-09-24 17:57:50|||||||||9
1727200680000|2024-09-24 17:58:00|7522.1|7507.1|7521.1|7506.1|7522.1|7507.1|7521.1|7506.1|10
1727200690000|2024-09-24 17:58:10|7523|7508|7522.6|7507.6|7523|7508|7522.6|7507.6|6
1727200700000|2024-09-24 17:58:20|7523|7508|7523.6|7508.6|7523.6|7508.6|7523|7508|2
1727200710000|2024-09-24 17:58:30|7523.8|7508.8|7523.6|7508.6|7523.8|7508.8|7523.6|7508.6|1
1727200720000|2024-09-24 17:58:40|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|6
1727200730000|2024-09-24 17:58:50|7523.6|7508.6|7517.6|7502.6|7523.6|7508.6|7517.3|7502.3|18
1727200740000|2024-09-24 17:59:00|7517.1|7502.1|7517.6|7502.6|7517.6|7502.6|7517.1|7502.1|7
1727200750000|2024-09-24 17:59:10|7518.8|7503.8|7519.1|7504.1|7519.1|7504.1|7518.6|7503.6|3
1727200760000|2024-09-24 17:59:20|7518.6|7503.6|7519.6|7504.6|7519.6|7504.6|7518.6|7503.6|6
1727200770000|2024-09-24 17:59:30|7520.1|7505.1|7520.1|7505.1|7520.6|7505.6|7520.1|7505.1|2
1727200780000|2024-09-24 17:59:40|7520.5|7505.5|7520.1|7505.1|7520.6|7505.6|7520.1|7505.1|19
1727200790000|2024-09-24 17:59:50|7520.5|7505.5|7520.5|7505.5|7520.6|7505.6|7520.1|7505.1|9
1727200800000|2024-09-24 18:00:00|7520.1|7505.1|7520.1|7505.1|7520.6|7505.6|7520.1|7505.1|4
1727200810000|2024-09-24 18:00:10|7520.5|7505.5|7521.6|7506.6|7521.6|7506.6|7520.1|7505.1|17
1727200820000|2024-09-24 18:00:20|7522.1|7507.1|7522.6|7507.6|7522.6|7507.6|7522.1|7507.1|1
1727200830000|2024-09-24 18:00:30|7522.3|7507.3|7522.5|7507.5|7522.5|7507.5|7522.3|7507.3|5
1727200840000|2024-09-24 18:00:40|7522.3|7507.3|7520.8|7505.8|7522.3|7507.3|7520.3|7505.3|16
1727200850000|2024-09-24 18:00:50|7521.7|7506.7|7522.3|7507.3|7522.3|7507.3|7521.7|7506.7|8
1727200860000|2024-09-24 18:01:00|7522|7507|7522.3|7507.3|7522.3|7507.3|7521.5|7506.5|3
1727200870000|2024-09-24 18:01:10|||||||||8
1727200880000|2024-09-24 18:01:20|7522.8|7507.8|7522.3|7507.3|7522.8|7507.8|7522.3|7507.3|3
1727200890000|2024-09-24 18:01:30|7522.5|7507.5|7523.3|7508.3|7523.3|7508.3|7522.5|7507.5|5
1727200900000|2024-09-24 18:01:40|7522.3|7507.3|7523|7508|7523|7508|7522.3|7507.3|33
1727200910000|2024-09-24 18:01:50|7523.3|7508.3|7523.6|7508.6|7523.6|7508.6|7523.3|7508.3|40
1727200920000|2024-09-24 18:02:00|7524|7509|7525|7510|7525.5|7510.5|7524|7509|23
1727200930000|2024-09-24 18:02:10|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|0
1727200940000|2024-09-24 18:02:20|7525|7510|7525|7510|7525.5|7510.5|7525|7510|9
1727200950000|2024-09-24 18:02:30|7524.6|7509.6|7523|7508|7524.6|7509.6|7522.5|7507.5|13
1727200960000|2024-09-24 18:02:40|7522.8|7507.8|7523|7508|7523|7508|7522.8|7507.8|14
1727200970000|2024-09-24 18:02:50|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|2
1727200980000|2024-09-24 18:03:00|7524.1|7509.1|7524.6|7509.6|7524.6|7509.6|7524.1|7509.1|2
1727200990000|2024-09-24 18:03:10|7525.1|7510.1|7524.6|7509.6|7525.1|7510.1|7524.6|7509.6|2
1727201010000|2024-09-24 18:03:30|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|0
1727201020000|2024-09-24 18:03:40|7525.1|7510.1|7523.6|7508.6|7525.1|7510.1|7523.6|7508.6|2
1727201030000|2024-09-24 18:03:50|7524.1|7509.1|7523.6|7508.6|7524.1|7509.1|7523.6|7508.6|8
1727201040000|2024-09-24 18:04:00|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|1
1727201050000|2024-09-24 18:04:10|7523.8|7508.8|7523.6|7508.6|7524.1|7509.1|7523.6|7508.6|14
1727201060000|2024-09-24 18:04:20|7523.8|7508.8|7524.5|7509.5|7524.5|7509.5|7523.8|7508.8|3
1727201070000|2024-09-24 18:04:30|7524.1|7509.1|7524.1|7509.1|7524.5|7509.5|7524.1|7509.1|10
1727201080000|2024-09-24 18:04:40|7523.8|7508.8|7523.6|7508.6|7523.8|7508.8|7523.6|7508.6|3
1727201090000|2024-09-24 18:04:50|7523.8|7508.8|7524.1|7509.1|7524.1|7509.1|7523.8|7508.8|2
1727201100000|2024-09-24 18:05:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7
1727201110000|2024-09-24 18:05:10|7523.8|7508.8|7523.6|7508.6|7524.1|7509.1|7523.6|7508.6|1
1727201120000|2024-09-24 18:05:20|7524.1|7509.1|7523.1|7508.1|7524.1|7509.1|7523.1|7508.1|12
1727201130000|2024-09-24 18:05:30|||||||||3
1727201140000|2024-09-24 18:05:40|7523.5|7508.5|7522.3|7507.3|7523.8|7508.8|7522.3|7507.3|2
1727201150000|2024-09-24 18:05:50|7521.6|7506.6|7521.3|7506.3|7521.6|7506.6|7521.3|7506.3|2
1727201160000|2024-09-24 18:06:00|7521.5|7506.5|7520.8|7505.8|7521.8|7506.8|7520.8|7505.8|12
1727201170000|2024-09-24 18:06:10|7521.1|7506.1|7521.5|7506.5|7522.1|7507.1|7520.8|7505.8|34
1727201180000|2024-09-24 18:06:20|7521.3|7506.3|7521.3|7506.3|7521.8|7506.8|7521.3|7506.3|3
1727201190000|2024-09-24 18:06:30|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|2
1727201200000|2024-09-24 18:06:40|7522.5|7507.5|7522.3|7507.3|7522.8|7507.8|7522.3|7507.3|3
1727201210000|2024-09-24 18:06:50|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1727201220000|2024-09-24 18:07:00|7523.1|7508.1|7521.6|7506.6|7523.3|7508.3|7521.6|7506.6|27
1727201230000|2024-09-24 18:07:10|7521.8|7506.8|7522.1|7507.1|7522.1|7507.1|7521.8|7506.8|1
1727201240000|2024-09-24 18:07:20|||||||||3
1727201250000|2024-09-24 18:07:30|||||||||4
1727201260000|2024-09-24 18:07:40|7521.6|7506.6|7522.1|7507.1|7522.1|7507.1|7521.6|7506.6|5
1727201270000|2024-09-24 18:07:50|7522|7507|7522|7507|7522|7507|7522|7507|28
1727201280000|2024-09-24 18:08:00|7521.6|7506.6|7521.6|7506.6|7522.1|7507.1|7521.6|7506.6|1
1727201290000|2024-09-24 18:08:10|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|2
1727201300000|2024-09-24 18:08:20|7522.5|7507.5|7522.3|7507.3|7522.5|7507.5|7521.8|7506.8|4
1727201310000|2024-09-24 18:08:30|7522|7507|7521.8|7506.8|7522|7507|7521.8|7506.8|4
1727201320000|2024-09-24 18:08:40|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7
1727201330000|2024-09-24 18:08:50|7521.5|7506.5|7521|7506|7521.8|7506.8|7521|7506|6
1727201340000|2024-09-24 18:09:00|7521.3|7506.3|7522.5|7507.5|7522.5|7507.5|7521.3|7506.3|4
1727201350000|2024-09-24 18:09:10|7522.8|7507.8|7523.1|7508.1|7523.1|7508.1|7522.8|7507.8|8
1727201360000|2024-09-24 18:09:20|7523.3|7508.3|7524.6|7509.6|7524.6|7509.6|7523.3|7508.3|11
1727201370000|2024-09-24 18:09:30|7525|7510|7525.1|7510.1|7525.1|7510.1|7525|7510|12
1727201380000|2024-09-24 18:09:40|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|38
1727201390000|2024-09-24 18:09:50|7524.8|7509.8|7524.6|7509.6|7525.1|7510.1|7524.6|7509.6|2
1727201400000|2024-09-24 18:10:00|7523.6|7508.6|7523.6|7508.6|7524.3|7509.3|7523.1|7508.1|8
1727201410000|2024-09-24 18:10:10|7523.5|7508.5|7523.1|7508.1|7523.5|7508.5|7523.1|7508.1|1
1727201420000|2024-09-24 18:10:20|7523.8|7508.8|7523.8|7508.8|7524.8|7509.8|7523.8|7508.8|13
1727201430000|2024-09-24 18:10:30|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|3
1727201440000|2024-09-24 18:10:40|7524|7509|7524|7509|7524|7509|7524|7509|1
1727201450000|2024-09-24 18:10:50|7523.6|7508.6|7523.8|7508.8|7523.8|7508.8|7523.6|7508.6|4
1727201460000|2024-09-24 18:11:00|||||||||11
1727201470000|2024-09-24 18:11:10|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|24
1727201480000|2024-09-24 18:11:20|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|8
1727201490000|2024-09-24 18:11:30|7522.8|7507.8|7525.5|7510.5|7525.5|7510.5|7522.8|7507.8|10
1727201500000|2024-09-24 18:11:40|7525.8|7510.8|7526.5|7511.5|7526.5|7511.5|7525.8|7510.8|7
1727201510000|2024-09-24 18:11:50|7525.8|7510.8|7525.3|7510.3|7525.8|7510.8|7525.3|7510.3|24
1727201520000|2024-09-24 18:12:00|7525.7|7510.7|7526.9|7511.9|7526.9|7511.9|7525.5|7510.5|10
1727201530000|2024-09-24 18:12:10|7527.7|7512.7|7526.8|7511.8|7527.7|7512.7|7526.8|7511.8|17
1727201540000|2024-09-24 18:12:20|7527|7512|7525.8|7510.8|7527.4|7512.4|7525.8|7510.8|6
1727201550000|2024-09-24 18:12:30|7525.5|7510.5|7527|7512|7527.2|7512.2|7525.5|7510.5|6
1727201560000|2024-09-24 18:12:40|7527.2|7512.2|7527.4|7512.4|7527.7|7512.7|7526.9|7511.9|12
1727201570000|2024-09-24 18:12:50|7527.7|7512.7|7527.7|7512.7|7527.7|7512.7|7527.7|7512.7|1
1727201580000|2024-09-24 18:13:00|7528|7513|7527.9|7512.9|7528|7513|7527.2|7512.2|13
1727201590000|2024-09-24 18:13:10|7527.5|7512.5|7528.9|7513.9|7528.9|7513.9|7527.5|7512.5|40
1727201600000|2024-09-24 18:13:20|7529.2|7514.2|7528.5|7513.5|7529.7|7514.7|7528.5|7513.5|15
1727201610000|2024-09-24 18:13:30|7528.9|7513.9|7529.4|7514.4|7529.4|7514.4|7528.7|7513.7|9
1727201620000|2024-09-24 18:13:40|7529.2|7514.2|7529.4|7514.4|7529.7|7514.7|7529.2|7514.2|28
1727201630000|2024-09-24 18:13:50|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|59
1727201640000|2024-09-24 18:14:00|7529.7|7514.7|7526.6|7511.6|7529.7|7514.7|7526.6|7511.6|85
1727201650000|2024-09-24 18:14:10|7526.9|7511.9|7526.3|7511.3|7529|7514|7525.6|7510.6|74
1727201660000|2024-09-24 18:14:20|7526.8|7511.8|7526|7511|7527.6|7512.6|7526|7511|77
1727201670000|2024-09-24 18:14:30|7526.1|7511.1|7526.8|7511.8|7528|7513|7526|7511|71
1727201680000|2024-09-24 18:14:40|7527|7512|7526.8|7511.8|7528|7513|7526.3|7511.3|82
1727201690000|2024-09-24 18:14:50|7527.3|7512.3|7529.8|7514.8|7529.8|7514.8|7526|7511|126
1727201700000|2024-09-24 18:15:00|7529.6|7514.6|7526.8|7511.8|7529.8|7514.8|7525.6|7510.6|83
1727201710000|2024-09-24 18:15:10|7526.6|7511.6|7526.8|7511.8|7527.1|7512.1|7526.6|7511.6|3
1727201720000|2024-09-24 18:15:20|7527|7512|7526.6|7511.6|7527.1|7512.1|7526.6|7511.6|2
1727201730000|2024-09-24 18:15:30|7527.3|7512.3|7524.6|7509.6|7527.8|7512.8|7524.6|7509.6|28
1727201740000|2024-09-24 18:15:40|7525.3|7510.3|7524.6|7509.6|7525.3|7510.3|7524.6|7509.6|10
1727201750000|2024-09-24 18:15:50|7525.6|7510.6|7526|7511|7526|7511|7524.6|7509.6|26
1727201760000|2024-09-24 18:16:00|7526.3|7511.3|7527.6|7512.6|7528.3|7513.3|7526.1|7511.1|15
1727201770000|2024-09-24 18:16:10|7527.8|7512.8|7529.1|7514.1|7529.1|7514.1|7527.8|7512.8|6
1727201780000|2024-09-24 18:16:20|7529.3|7514.3|7528.5|7513.5|7529.3|7514.3|7527.8|7512.8|63
1727201790000|2024-09-24 18:16:30|7528|7513|7528|7513|7529|7514|7528|7513|8
1727201800000|2024-09-24 18:16:40|7528.5|7513.5|7529|7514|7529|7514|7528.3|7513.3|6
1727201810000|2024-09-24 18:16:50|7528.8|7513.8|7528.8|7513.8|7529.3|7514.3|7528.8|7513.8|3
1727201820000|2024-09-24 18:17:00|7529|7514|7528.8|7513.8|7529|7514|7528.8|7513.8|25
1727201830000|2024-09-24 18:17:10|7529.5|7514.5|7530|7515|7530|7515|7529.5|7514.5|4
1727201840000|2024-09-24 18:17:20|7530.5|7515.5|7530|7515|7530.5|7515.5|7530|7515|2
1727201850000|2024-09-24 18:17:30|7529.8|7514.8|7529.1|7514.1|7530.5|7515.5|7529.1|7514.1|27
1727201860000|2024-09-24 18:17:40|7529|7514|7529|7514|7529|7514|7529|7514|1
1727201870000|2024-09-24 18:17:50|7529.3|7514.3|7528.6|7513.6|7530.3|7515.3|7528.6|7513.6|7
1727201880000|2024-09-24 18:18:00|7529.1|7514.1|7529.5|7514.5|7529.5|7514.5|7529.1|7514.1|2
1727201910000|2024-09-24 18:18:30|7529.1|7514.1|7528.5|7513.5|7529.1|7514.1|7528|7513|8
1727201920000|2024-09-24 18:18:40|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|0
1727201930000|2024-09-24 18:18:50|7528.5|7513.5|7528.1|7513.1|7528.5|7513.5|7527.8|7512.8|4
1727201940000|2024-09-24 18:19:00|7528.6|7513.6|7527.6|7512.6|7528.8|7513.8|7527.6|7512.6|14
1727201950000|2024-09-24 18:19:10|7528.1|7513.1|7527.5|7512.5|7528.1|7513.1|7527.5|7512.5|2
1727201960000|2024-09-24 18:19:20|7528.6|7513.6|7528.5|7513.5|7529.1|7514.1|7528.5|7513.5|1
1727201970000|2024-09-24 18:19:30|7527.8|7512.8|7528.6|7513.6|7529.3|7514.3|7527.8|7512.8|2
1727201980000|2024-09-24 18:19:40|7528.8|7513.8|7528.8|7513.8|7529.1|7514.1|7528.8|7513.8|1
1727201990000|2024-09-24 18:19:50|7528.3|7513.3|7527.3|7512.3|7528.6|7513.6|7526.8|7511.8|8
1727226000000|2024-09-25 01:00:00|7521.7|7506.7|7526.2|7511.2|7528.7|7513.7|7521.7|7506.7|14
1727226010000|2024-09-25 01:00:10|7525.5|7510.5|7525.3|7510.3|7525.5|7510.5|7525.3|7510.3|2
1727226030000|2024-09-25 01:00:30|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|0
1727226050000|2024-09-25 01:00:50|7526|7511|7530.5|7515.5|7530.5|7515.5|7526|7511|17
1727226060000|2024-09-25 01:01:00|7530.2|7515.2|7530|7515|7530.2|7515.2|7529.5|7514.5|4
1727226070000|2024-09-25 01:01:10|||||||||8
1727226080000|2024-09-25 01:01:20|7529.8|7514.8|7530|7515|7530|7515|7529.5|7514.5|1
1727226090000|2024-09-25 01:01:30|||||||||1
1727226100000|2024-09-25 01:01:40|||||||||1
1727226120000|2024-09-25 01:02:00|7527.8|7512.8|7529.5|7514.5|7529.5|7514.5|7526.6|7511.6|4
1727226130000|2024-09-25 01:02:10|7529|7514|7529|7514|7529|7514|7529|7514|0
1727226140000|2024-09-25 01:02:20|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|0
1727226150000|2024-09-25 01:02:30|7529.3|7514.3|7529|7514|7529.3|7514.3|7529|7514|0
1727226180000|2024-09-25 01:03:00|||||||||1
1727226190000|2024-09-25 01:03:10|||||||||1
1727226210000|2024-09-25 01:03:30|||||||||1
1727226220000|2024-09-25 01:03:40|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|2
1727226240000|2024-09-25 01:04:00|||||||||1
1727226260000|2024-09-25 01:04:20|||||||||1
1727226300000|2024-09-25 01:05:00|7529.4|7514.4|7529.4|7514.4|7529.4|7514.4|7529.4|7514.4|0
1727226310000|2024-09-25 01:05:10|7529|7514|7525.5|7510.5|7529|7514|7525.5|7510.5|6
1727226320000|2024-09-25 01:05:20|7526|7511|7525.4|7510.4|7526|7511|7524.5|7509.5|2
1727226330000|2024-09-25 01:05:30|7524.5|7509.5|7526|7511|7527|7512|7524.5|7509.5|9
1727226340000|2024-09-25 01:05:40|7526.4|7511.4|7527.5|7512.5|7528|7513|7526.4|7511.4|3
1727226350000|2024-09-25 01:05:50|7527.7|7512.7|7527.5|7512.5|7528|7513|7527.5|7512.5|0
1727226360000|2024-09-25 01:06:00|7527.7|7512.7|7528.9|7513.9|7528.9|7513.9|7527.7|7512.7|1
1727226420000|2024-09-25 01:07:00|7529|7514|7529|7514|7529|7514|7529|7514|0
1727226450000|2024-09-25 01:07:30|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|0
1727226490000|2024-09-25 01:08:10|7529.2|7514.2|7530|7515|7530|7515|7529.2|7514.2|4
1727226510000|2024-09-25 01:08:30|7534.5|7519.5|7531.5|7516.5|7534.5|7519.5|7531.5|7516.5|21
1727226520000|2024-09-25 01:08:40|7530.5|7515.5|7532|7517|7533.9|7518.9|7530.5|7515.5|4
1727226550000|2024-09-25 01:09:10|7531.5|7516.5|7531.5|7516.5|7531.5|7516.5|7531.5|7516.5|0
1727226600000|2024-09-25 01:10:00|7531.2|7516.2|7529.5|7514.5|7531.2|7516.2|7529.5|7514.5|0
1727226710000|2024-09-25 01:11:50|7532.7|7517.7|7535|7520|7535|7520|7532.7|7517.7|1
1727226720000|2024-09-25 01:12:00|7536.9|7521.9|7538.9|7523.9|7539.4|7524.4|7536.9|7521.9|33
1727226730000|2024-09-25 01:12:10|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|0
1727226740000|2024-09-25 01:12:20|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|2
1727226750000|2024-09-25 01:12:30|7539.9|7524.9|7539.7|7524.7|7539.9|7524.9|7539.5|7524.5|0
1727226760000|2024-09-25 01:12:40|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|1
1727226770000|2024-09-25 01:12:50|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|0
1727226780000|2024-09-25 01:13:00|7538.4|7523.4|7538.4|7523.4|7538.4|7523.4|7538.4|7523.4|1
1727226790000|2024-09-25 01:13:10|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|0
1727226810000|2024-09-25 01:13:30|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|0
1727226850000|2024-09-25 01:14:10|||||||||1
1727226870000|2024-09-25 01:14:30|7540.7|7525.7|7538.2|7523.2|7540.7|7525.7|7538.2|7523.2|3
1727226880000|2024-09-25 01:14:40|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|0
1727226900000|2024-09-25 01:15:00|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|0
1727226910000|2024-09-25 01:15:10|7539|7524|7538.7|7523.7|7539|7524|7538.7|7523.7|0
1727226930000|2024-09-25 01:15:30|7539.2|7524.2|7539.7|7524.7|7539.7|7524.7|7538.7|7523.7|2
1727226950000|2024-09-25 01:15:50|7539.5|7524.5|7539.2|7524.2|7539.5|7524.5|7539.2|7524.2|0
1727226960000|2024-09-25 01:16:00|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|0
1727227140000|2024-09-25 01:19:00|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|0
1727227220000|2024-09-25 01:20:20|7537.3|7522.3|7534.1|7519.1|7537.3|7522.3|7533.4|7518.4|1
1727227230000|2024-09-25 01:20:30|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|0
1727227270000|2024-09-25 01:21:10|7534.2|7519.2|7533.2|7518.2|7534.2|7519.2|7533.2|7518.2|0
1727227280000|2024-09-25 01:21:20|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|0
1727227300000|2024-09-25 01:21:40|7536.7|7521.7|7538.6|7523.6|7538.6|7523.6|7536.7|7521.7|23
1727227310000|2024-09-25 01:21:50|7538.7|7523.7|7531.7|7516.7|7538.7|7523.7|7529.6|7514.6|7
1727227330000|2024-09-25 01:22:10|7531.4|7516.4|7530.7|7515.7|7531.4|7516.4|7530.7|7515.7|0
1727227350000|2024-09-25 01:22:30|7531.7|7516.7|7532.2|7517.2|7532.2|7517.2|7531.7|7516.7|0
1727227370000|2024-09-25 01:22:50|7534.2|7519.2|7534.6|7519.6|7534.6|7519.6|7534.2|7519.2|0
1727227380000|2024-09-25 01:23:00|7535.6|7520.6|7535.7|7520.7|7535.7|7520.7|7535.6|7520.6|0
1727227390000|2024-09-25 01:23:10|7536.2|7521.2|7536.1|7521.1|7536.2|7521.2|7536.1|7521.1|0
1727227410000|2024-09-25 01:23:30|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|0
1727227440000|2024-09-25 01:24:00|7535.2|7520.2|7535.2|7520.2|7535.2|7520.2|7535.2|7520.2|3
1727227540000|2024-09-25 01:25:40|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|19
1727227550000|2024-09-25 01:25:50|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|0
1727227570000|2024-09-25 01:26:10|7538.9|7523.9|7539.2|7524.2|7539.2|7524.2|7538.9|7523.9|0
1727227760000|2024-09-25 01:29:20|7538.7|7523.7|7534.2|7519.2|7538.7|7523.7|7534.1|7519.1|2
1727227790000|2024-09-25 01:29:50|7534.4|7519.4|7534.2|7519.2|7534.7|7519.7|7534.2|7519.2|0
1727227800000|2024-09-25 01:30:00|7534.4|7519.4|7534.1|7519.1|7534.7|7519.7|7534.1|7519.1|0
1727227830000|2024-09-25 01:30:30|7533.2|7518.2|7532.7|7517.7|7533.2|7518.2|7532.7|7517.7|0
1727227840000|2024-09-25 01:30:40|7533.1|7518.1|7533.2|7518.2|7533.2|7518.2|7533.1|7518.1|1
1727227870000|2024-09-25 01:31:10|7533.6|7518.6|7534.2|7519.2|7534.2|7519.2|7533.6|7518.6|0
1727227880000|2024-09-25 01:31:20|7534.4|7519.4|7535.7|7520.7|7535.7|7520.7|7534.4|7519.4|1
1727227890000|2024-09-25 01:31:30|7536.2|7521.2|7537.7|7522.7|7537.7|7522.7|7536.2|7521.2|0
1727227900000|2024-09-25 01:31:40|7536.2|7521.2|7533.7|7518.7|7536.2|7521.2|7533.7|7518.7|1
1727227920000|2024-09-25 01:32:00|7528.1|7513.1|7527.6|7512.6|7528.9|7513.9|7527.6|7512.6|1
1727227940000|2024-09-25 01:32:20|7527.7|7512.7|7527.7|7512.7|7528.1|7513.1|7527.6|7512.6|0
1727227950000|2024-09-25 01:32:30|7528.1|7513.1|7527.2|7512.2|7528.1|7513.1|7527.2|7512.2|0
1727227960000|2024-09-25 01:32:40|7527.1|7512.1|7526.7|7511.7|7527.1|7512.1|7526.7|7511.7|0
1727227980000|2024-09-25 01:33:00|7527.7|7512.7|7534.7|7519.7|7534.7|7519.7|7527.2|7512.2|8
1727227990000|2024-09-25 01:33:10|7535.4|7520.4|7536.2|7521.2|7536.2|7521.2|7535.4|7520.4|2
1727228000000|2024-09-25 01:33:20|7536.6|7521.6|7537.7|7522.7|7537.7|7522.7|7536.6|7521.6|4
1727228010000|2024-09-25 01:33:30|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|1
1727228020000|2024-09-25 01:33:40|7538.7|7523.7|7539.7|7524.7|7539.7|7524.7|7538.7|7523.7|3
1727228040000|2024-09-25 01:34:00|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|1
1727228070000|2024-09-25 01:34:30|7541.2|7526.2|7540.9|7525.9|7541.2|7526.2|7540.9|7525.9|0
1727228120000|2024-09-25 01:35:20|7542.7|7527.7|7542.5|7527.5|7542.7|7527.7|7542.5|7527.5|26
1727228130000|2024-09-25 01:35:30|7542.8|7527.8|7542.5|7527.5|7543.5|7528.5|7542.5|7527.5|3
1727228190000|2024-09-25 01:36:30|7542|7527|7542|7527|7542|7527|7542|7527|0
1727228200000|2024-09-25 01:36:40|||||||||1
1727228280000|2024-09-25 01:38:00|7541.5|7526.5|7539.8|7524.8|7541.5|7526.5|7539.8|7524.8|0
1727228290000|2024-09-25 01:38:10|7537.9|7522.9|7540.8|7525.8|7542.2|7527.2|7536.9|7521.9|6
1727228340000|2024-09-25 01:39:00|7540.5|7525.5|7543.4|7528.4|7543.4|7528.4|7540.5|7525.5|1
1727228380000|2024-09-25 01:39:40|7541.2|7526.2|7541.5|7526.5|7541.7|7526.7|7541.2|7526.2|1
1727228390000|2024-09-25 01:39:50|7541.7|7526.7|7541|7526|7541.7|7526.7|7541|7526|0
1727228400000|2024-09-25 01:40:00|7541.2|7526.2|7541.4|7526.4|7541.4|7526.4|7541.2|7526.2|4
1727228410000|2024-09-25 01:40:10|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|6
1727228460000|2024-09-25 01:41:00|||||||||1
1727228510000|2024-09-25 01:41:50|7542.4|7527.4|7542.4|7527.4|7542.4|7527.4|7542.4|7527.4|0
1727228520000|2024-09-25 01:42:00|7542.2|7527.2|7541.9|7526.9|7542.4|7527.4|7541.9|7526.9|0
1727228530000|2024-09-25 01:42:10|7541.7|7526.7|7541.7|7526.7|7541.7|7526.7|7541.7|7526.7|0
1727228550000|2024-09-25 01:42:30|7541.5|7526.5|7541.5|7526.5|7541.7|7526.7|7541.5|7526.5|0
1727228570000|2024-09-25 01:42:50|7541.7|7526.7|7541.9|7526.9|7541.9|7526.9|7541.7|7526.7|0
1727228580000|2024-09-25 01:43:00|7541.7|7526.7|7541.7|7526.7|7541.9|7526.9|7541.7|7526.7|0
1727228590000|2024-09-25 01:43:10|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|0
1727228620000|2024-09-25 01:43:40|7541|7526|7541.2|7526.2|7541.2|7526.2|7541|7526|0
1727228630000|2024-09-25 01:43:50|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|0
1727228650000|2024-09-25 01:44:10|7541|7526|7541.2|7526.2|7541.2|7526.2|7541|7526|0
1727228660000|2024-09-25 01:44:20|7541|7526|7541.2|7526.2|7541.2|7526.2|7541|7526|0
1727228670000|2024-09-25 01:44:30|7541|7526|7541|7526|7541|7526|7541|7526|0
1727228680000|2024-09-25 01:44:40|7541.2|7526.2|7541.2|7526.2|7541.2|7526.2|7541.2|7526.2|0
1727228690000|2024-09-25 01:44:50|7541|7526|7541|7526|7541.2|7526.2|7541|7526|0
1727228700000|2024-09-25 01:45:00|7540.1|7525.1|7538.3|7523.3|7540.1|7525.1|7538.3|7523.3|0
1727228740000|2024-09-25 01:45:40|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|0
1727228760000|2024-09-25 01:46:00|7537.8|7522.8|7537.8|7522.8|7537.8|7522.8|7537.8|7522.8|0
1727228780000|2024-09-25 01:46:20|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|0
1727228800000|2024-09-25 01:46:40|7537.4|7522.4|7536.4|7521.4|7537.4|7522.4|7536.4|7521.4|0
1727228850000|2024-09-25 01:47:30|7537|7522|7537.6|7522.6|7537.6|7522.6|7537|7522|0
1727228860000|2024-09-25 01:47:40|7537.4|7522.4|7535.2|7520.2|7537.4|7522.4|7533.7|7518.7|1
1727228870000|2024-09-25 01:47:50|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|0
1727228880000|2024-09-25 01:48:00|7535.6|7520.6|7531.1|7516.1|7535.6|7520.6|7529.4|7514.4|11
1727228890000|2024-09-25 01:48:10|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|2
1727228900000|2024-09-25 01:48:20|7531.6|7516.6|7531.6|7516.6|7531.6|7516.6|7531.6|7516.6|0
1727228940000|2024-09-25 01:49:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1727228950000|2024-09-25 01:49:10|7529.8|7514.8|7523.9|7508.9|7529.8|7514.8|7523.9|7508.9|5
1727228960000|2024-09-25 01:49:20|7520.3|7505.3|7518.4|7503.4|7520.3|7505.3|7518.4|7503.4|14
1727228970000|2024-09-25 01:49:30|7517.4|7502.4|7517.9|7502.9|7517.9|7502.9|7514.6|7499.6|8
1727228980000|2024-09-25 01:49:40|7519.4|7504.4|7518.9|7503.9|7519.4|7504.4|7518.9|7503.9|0
1727228990000|2024-09-25 01:49:50|7519.1|7504.1|7518.9|7503.9|7519.4|7504.4|7518.9|7503.9|0
1727229040000|2024-09-25 01:50:40|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|0
1727229050000|2024-09-25 01:50:50|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|0
1727229060000|2024-09-25 01:51:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|0
1727229090000|2024-09-25 01:51:30|7519.1|7504.1|7518.9|7503.9|7519.1|7504.1|7518.9|7503.9|1
1727229120000|2024-09-25 01:52:00|7519.3|7504.3|7519.6|7504.6|7519.6|7504.6|7519.3|7504.3|0
1727229130000|2024-09-25 01:52:10|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|0
1727229150000|2024-09-25 01:52:30|7521.3|7506.3|7524.1|7509.1|7524.1|7509.1|7521.3|7506.3|3
1727229160000|2024-09-25 01:52:40|7524.3|7509.3|7524.6|7509.6|7524.6|7509.6|7524.3|7509.3|0
1727229170000|2024-09-25 01:52:50|7525.3|7510.3|7528.6|7513.6|7529.1|7514.1|7525.3|7510.3|7
1727229180000|2024-09-25 01:53:00|7528.9|7513.9|7533.1|7518.1|7533.1|7518.1|7528.9|7513.9|6
1727229250000|2024-09-25 01:54:10|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|0
1727229260000|2024-09-25 01:54:20|7534.4|7519.4|7534.6|7519.6|7534.6|7519.6|7534.4|7519.4|1
1727229280000|2024-09-25 01:54:40|7537.1|7522.1|7538.1|7523.1|7538.1|7523.1|7537.1|7522.1|1
1727229310000|2024-09-25 01:55:10|7538.5|7523.5|7540|7525|7540|7525|7538.5|7523.5|4
1727229340000|2024-09-25 01:55:40|7540.6|7525.6|7540.6|7525.6|7540.6|7525.6|7540.6|7525.6|3
1727229400000|2024-09-25 01:56:40|||||||||1
1727229440000|2024-09-25 01:57:20|7539.1|7524.1|7541.8|7526.8|7541.8|7526.8|7539.1|7524.1|5
1727229470000|2024-09-25 01:57:50|7542.4|7527.4|7542.2|7527.2|7542.9|7527.9|7541.5|7526.5|6
1727229480000|2024-09-25 01:58:00|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|7542.9|7527.9|0
1727229500000|2024-09-25 01:58:20|7543.2|7528.2|7542.9|7527.9|7543.2|7528.2|7542.9|7527.9|27
1727229520000|2024-09-25 01:58:40|7543.2|7528.2|7542.9|7527.9|7543.4|7528.4|7542.9|7527.9|2
1727229590000|2024-09-25 01:59:50|7542|7527|7542.2|7527.2|7542.2|7527.2|7542|7527|2
1727229600000|2024-09-25 02:00:00|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|7541.9|7526.9|0
1727229610000|2024-09-25 02:00:10|7541.5|7526.5|7540.5|7525.5|7541.5|7526.5|7540.5|7525.5|0
1727229620000|2024-09-25 02:00:20|7540.1|7525.1|7539.5|7524.5|7540.1|7525.1|7539.5|7524.5|0
1727229630000|2024-09-25 02:00:30|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|0
1727229660000|2024-09-25 02:01:00|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|7539.2|7524.2|1
1727229670000|2024-09-25 02:01:10|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|0
1727229720000|2024-09-25 02:02:00|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|2
1727229730000|2024-09-25 02:02:10|7533.8|7518.8|7533.5|7518.5|7533.8|7518.8|7533.5|7518.5|0
1727229760000|2024-09-25 02:02:40|7533|7518|7533|7518|7533|7518|7533|7518|0
1727229770000|2024-09-25 02:02:50|7531|7516|7530.5|7515.5|7531|7516|7530.5|7515.5|0
1727229780000|2024-09-25 02:03:00|7529.8|7514.8|7529.3|7514.3|7529.8|7514.8|7529.3|7514.3|0
1727229830000|2024-09-25 02:03:50|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|0
1727229890000|2024-09-25 02:04:50|7531.6|7516.6|7531.8|7516.8|7532.3|7517.3|7531.6|7516.6|1
1727229910000|2024-09-25 02:05:10|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|0
1727229930000|2024-09-25 02:05:30|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|0
1727229980000|2024-09-25 02:06:20|7533.6|7518.6|7533.8|7518.8|7533.8|7518.8|7533.6|7518.6|1
1727230010000|2024-09-25 02:06:50|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|1
1727230030000|2024-09-25 02:07:10|7533|7518|7533|7518|7533|7518|7533|7518|0
1727230130000|2024-09-25 02:08:50|7532.5|7517.5|7532.5|7517.5|7532.5|7517.5|7532.5|7517.5|0
1727230150000|2024-09-25 02:09:10|7530.8|7515.8|7529.8|7514.8|7530.8|7515.8|7529.8|7514.8|0
1727230190000|2024-09-25 02:09:50|7530|7515|7530.3|7515.3|7530.3|7515.3|7530|7515|0
1727230360000|2024-09-25 02:12:40|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|0
1727230490000|2024-09-25 02:14:50|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|2
1727230530000|2024-09-25 02:15:30|7531|7516|7531|7516|7531|7516|7531|7516|0
1727230540000|2024-09-25 02:15:40|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|7531.3|7516.3|0
1727230640000|2024-09-25 02:17:20|7531.6|7516.6|7531.3|7516.3|7531.6|7516.6|7531.3|7516.3|1
1727230690000|2024-09-25 02:18:10|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|0
1727231150000|2024-09-25 02:25:50|7531.8|7516.8|7529.5|7514.5|7531.8|7516.8|7529.5|7514.5|1
1727231160000|2024-09-25 02:26:00|7529.8|7514.8|7528.8|7513.8|7529.8|7514.8|7528.8|7513.8|0
1727231170000|2024-09-25 02:26:10|7528.3|7513.3|7527.3|7512.3|7528.3|7513.3|7527.3|7512.3|0
1727231180000|2024-09-25 02:26:20|7526.8|7511.8|7528|7513|7528.8|7513.8|7526.8|7511.8|1
1727231190000|2024-09-25 02:26:30|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|0
1727231220000|2024-09-25 02:27:00|7528.7|7513.7|7528.5|7513.5|7528.7|7513.7|7528.5|7513.5|0
1727231230000|2024-09-25 02:27:10|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|0
1727231280000|2024-09-25 02:28:00|7529|7514|7529|7514|7529|7514|7529|7514|0
1727231290000|2024-09-25 02:28:10|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|0
1727231320000|2024-09-25 02:28:40|7529|7514|7528.3|7513.3|7529|7514|7528.3|7513.3|0
1727231340000|2024-09-25 02:29:00|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|0
1727231400000|2024-09-25 02:30:00|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|7528.3|7513.3|0
1727231440000|2024-09-25 02:30:40|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|0
1727231480000|2024-09-25 02:31:20|7526.3|7511.3|7525.8|7510.8|7526.3|7511.3|7525.8|7510.8|0
1727231580000|2024-09-25 02:33:00|7526.6|7511.6|7527.8|7512.8|7527.8|7512.8|7526.6|7511.6|0
1727231600000|2024-09-25 02:33:20|7526.3|7511.3|7531.3|7516.3|7531.3|7516.3|7526.3|7511.3|2
1727231610000|2024-09-25 02:33:30|7529.3|7514.3|7530.8|7515.8|7532.8|7517.8|7528.3|7513.3|9
1727231680000|2024-09-25 02:34:40|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|2
1727231770000|2024-09-25 02:36:10|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|0
1727231790000|2024-09-25 02:36:30|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|7529.9|7514.9|0
1727231860000|2024-09-25 02:37:40|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|0
1727232000000|2024-09-25 02:40:00|7530.5|7515.5|7530.9|7515.9|7530.9|7515.9|7530.5|7515.5|0
1727232010000|2024-09-25 02:40:10|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|2
1727232020000|2024-09-25 02:40:20|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|8
1727232060000|2024-09-25 02:41:00|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|5
1727232080000|2024-09-25 02:41:20|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|0
1727232100000|2024-09-25 02:41:40|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|14
1727232110000|2024-09-25 02:41:50|7513.4|7498.4|7514.4|7499.4|7514.4|7499.4|7513.4|7498.4|0
1727232120000|2024-09-25 02:42:00|7515.1|7500.1|7516.9|7501.9|7516.9|7501.9|7515.1|7500.1|2
1727232170000|2024-09-25 02:42:50|7517|7502|7514.9|7499.9|7517.4|7502.4|7514.9|7499.9|2
1727232180000|2024-09-25 02:43:00|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|0
1727232190000|2024-09-25 02:43:10|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|2
1727232210000|2024-09-25 02:43:30|||||||||2
1727232280000|2024-09-25 02:44:40|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|1
1727232340000|2024-09-25 02:45:40|7513.9|7498.9|7513.4|7498.4|7513.9|7498.9|7513.4|7498.4|0
1727232350000|2024-09-25 02:45:50|7513.7|7498.7|7514.4|7499.4|7514.4|7499.4|7513.7|7498.7|0
1727232400000|2024-09-25 02:46:40|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1727232420000|2024-09-25 02:47:00|7513.9|7498.9|7514.4|7499.4|7514.4|7499.4|7513.9|7498.9|0
1727232430000|2024-09-25 02:47:10|7514.2|7499.2|7513.9|7498.9|7514.2|7499.2|7513.9|7498.9|0
1727232440000|2024-09-25 02:47:20|7514|7499|7514|7499|7514|7499|7514|7499|0
1727232450000|2024-09-25 02:47:30|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|0
1727232540000|2024-09-25 02:49:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|0
1727232550000|2024-09-25 02:49:10|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|0
1727232610000|2024-09-25 02:50:10|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|0
1727232630000|2024-09-25 02:50:30|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|0
1727232640000|2024-09-25 02:50:40|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|0
1727232930000|2024-09-25 02:55:30|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|1
1727233010000|2024-09-25 02:56:50|7522.4|7507.4|7523.4|7508.4|7523.4|7508.4|7522.4|7507.4|5
1727233020000|2024-09-25 02:57:00|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|1
1727233030000|2024-09-25 02:57:10|7526.4|7511.4|7528.9|7513.9|7528.9|7513.9|7526.4|7511.4|4
1727233040000|2024-09-25 02:57:20|7526.2|7511.2|7526.1|7511.1|7526.5|7511.5|7525.9|7510.9|14
1727233050000|2024-09-25 02:57:30|7525.9|7510.9|7526|7511|7526.4|7511.4|7525.9|7510.9|0
1727233060000|2024-09-25 02:57:40|7525.6|7510.6|7526.2|7511.2|7526.4|7511.4|7525.6|7510.6|0
1727233080000|2024-09-25 02:58:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|0
1727233090000|2024-09-25 02:58:10|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|1
1727233100000|2024-09-25 02:58:20|7525.9|7510.9|7525.4|7510.4|7525.9|7510.9|7525.4|7510.4|0
1727233110000|2024-09-25 02:58:30|7524.4|7509.4|7522.9|7507.9|7524.4|7509.4|7522.9|7507.9|0
1727233140000|2024-09-25 02:59:00|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1727233150000|2024-09-25 02:59:10|7522.6|7507.6|7522.9|7507.9|7522.9|7507.9|7522.6|7507.6|0
1727233230000|2024-09-25 03:00:30|7522.7|7507.7|7522.4|7507.4|7522.7|7507.7|7522.4|7507.4|0
1727233260000|2024-09-25 03:01:00|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1727233270000|2024-09-25 03:01:10|7521.8|7506.8|7520.9|7505.9|7521.8|7506.8|7520.9|7505.9|1
1727233280000|2024-09-25 03:01:20|7520.7|7505.7|7520.4|7505.4|7520.7|7505.7|7520.4|7505.4|0
1727233330000|2024-09-25 03:02:10|7518.8|7503.8|7517.4|7502.4|7518.8|7503.8|7517.4|7502.4|1
1727233350000|2024-09-25 03:02:30|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1727233380000|2024-09-25 03:03:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1727233390000|2024-09-25 03:03:10|7519.9|7504.9|7518.9|7503.9|7519.9|7504.9|7518.9|7503.9|2
1727233410000|2024-09-25 03:03:30|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1727233580000|2024-09-25 03:06:20|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|5
1727233590000|2024-09-25 03:06:30|7518.4|7503.4|7518.1|7503.1|7518.4|7503.4|7518.1|7503.1|5
1727233900000|2024-09-25 03:11:40|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|0
1727233950000|2024-09-25 03:12:30|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727234150000|2024-09-25 03:15:50|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|0
1727234160000|2024-09-25 03:16:00|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727234380000|2024-09-25 03:19:40|7518.2|7503.2|7518.6|7503.6|7518.6|7503.6|7518.2|7503.2|3
1727234400000|2024-09-25 03:20:00|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1727234410000|2024-09-25 03:20:10|7518.3|7503.3|7518.1|7503.1|7518.3|7503.3|7518.1|7503.1|0
1727234520000|2024-09-25 03:22:00|7518.3|7503.3|7518.6|7503.6|7518.8|7503.8|7518.1|7503.1|0
1727234530000|2024-09-25 03:22:10|7518.1|7503.1|7518.1|7503.1|7518.8|7503.8|7518.1|7503.1|0
1727234630000|2024-09-25 03:23:50|7519.7|7504.7|7521.3|7506.3|7521.3|7506.3|7519.7|7504.7|5
1727234650000|2024-09-25 03:24:10|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|0
1727234750000|2024-09-25 03:25:50|7521.4|7506.4|7521.1|7506.1|7521.4|7506.4|7521.1|7506.1|0
1727234770000|2024-09-25 03:26:10|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|2
1727234810000|2024-09-25 03:26:50|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.1|7505.1|0
1727234820000|2024-09-25 03:27:00|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|0
1727234830000|2024-09-25 03:27:10|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|0
1727234840000|2024-09-25 03:27:20|7521.6|7506.6|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|2
1727234990000|2024-09-25 03:29:50|7521.6|7506.6|7524.6|7509.6|7524.6|7509.6|7521.6|7506.6|4
1727235060000|2024-09-25 03:31:00|7524.8|7509.8|7525.6|7510.6|7525.6|7510.6|7524.8|7509.8|0
1727235120000|2024-09-25 03:32:00|7523.4|7508.4|7523.6|7508.6|7523.6|7508.6|7522.4|7507.4|2
1727235160000|2024-09-25 03:32:40|7523.4|7508.4|7523.1|7508.1|7523.4|7508.4|7523.1|7508.1|0
1727235170000|2024-09-25 03:32:50|7521.1|7506.1|7518.6|7503.6|7521.1|7506.1|7518.6|7503.6|0
1727235400000|2024-09-25 03:36:40|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|0
1727235500000|2024-09-25 03:38:20|7517.9|7502.9|7517.6|7502.6|7517.9|7502.9|7517.6|7502.6|0
1727235710000|2024-09-25 03:41:50|7517.3|7502.3|7515.5|7500.5|7517.3|7502.3|7515.5|7500.5|4
1727235720000|2024-09-25 03:42:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|0
1727235760000|2024-09-25 03:42:40|7514|7499|7513.1|7498.1|7514|7499|7513.1|7498.1|0
1727236160000|2024-09-25 03:49:20|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1727237350000|2024-09-25 04:09:10|7512.4|7497.4|7511.5|7496.5|7512.4|7497.4|7511.5|7496.5|0
1727237370000|2024-09-25 04:09:30|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|0
1727237650000|2024-09-25 04:14:10|||||||||1
1727237760000|2024-09-25 04:16:00|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|0
1727238490000|2024-09-25 04:28:10|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|0
1727238660000|2024-09-25 04:31:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|0
1727238670000|2024-09-25 04:31:10|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1727238690000|2024-09-25 04:31:30|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1727239000000|2024-09-25 04:36:40|7515.7|7500.7|7517.6|7502.6|7517.6|7502.6|7515.7|7500.7|4
1727239050000|2024-09-25 04:37:30|7517.8|7502.8|7518.1|7503.1|7518.1|7503.1|7517.8|7502.8|0
1727239110000|2024-09-25 04:38:30|7518|7503|7517.6|7502.6|7518|7503|7517.6|7502.6|0
1727239640000|2024-09-25 04:47:20|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|0
1727239650000|2024-09-25 04:47:30|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|0
1727239760000|2024-09-25 04:49:20|||||||||36
1727239770000|2024-09-25 04:49:30|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1727239800000|2024-09-25 04:50:00|7519.1|7504.1|7518.1|7503.1|7519.1|7504.1|7518.1|7503.1|3
1727239810000|2024-09-25 04:50:10|7519.1|7504.1|7522.1|7507.1|7522.1|7507.1|7519.1|7504.1|9
1727239820000|2024-09-25 04:50:20|7521.6|7506.6|7524.6|7509.6|7524.6|7509.6|7521.6|7506.6|6
1727239890000|2024-09-25 04:51:30|7524.1|7509.1|7524.6|7509.6|7524.6|7509.6|7524.1|7509.1|0
1727239900000|2024-09-25 04:51:40|7524.4|7509.4|7524.1|7509.1|7524.6|7509.6|7524.1|7509.1|0
1727239910000|2024-09-25 04:51:50|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1727239920000|2024-09-25 04:52:00|7524.4|7509.4|7524.4|7509.4|7524.6|7509.6|7524.1|7509.1|0
1727239930000|2024-09-25 04:52:10|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|0
1727239960000|2024-09-25 04:52:40|7524.6|7509.6|7524.1|7509.1|7524.6|7509.6|7524.1|7509.1|0
1727239980000|2024-09-25 04:53:00|7523.1|7508.1|7522.7|7507.7|7523.1|7508.1|7522.7|7507.7|1
1727239990000|2024-09-25 04:53:10|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|0
1727240010000|2024-09-25 04:53:30|||||||||3
1727240060000|2024-09-25 04:54:20|7521.8|7506.8|7522.1|7507.1|7522.1|7507.1|7521.8|7506.8|1
1727240150000|2024-09-25 04:55:50|7521.4|7506.4|7521.1|7506.1|7521.4|7506.4|7521.1|7506.1|0
1727240160000|2024-09-25 04:56:00|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|1
1727240180000|2024-09-25 04:56:20|7521.1|7506.1|7521.8|7506.8|7521.8|7506.8|7520.6|7505.6|0
1727240190000|2024-09-25 04:56:30|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|0
1727240260000|2024-09-25 04:57:40|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|0
1727240280000|2024-09-25 04:58:00|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|0
1727240340000|2024-09-25 04:59:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|2
1727240350000|2024-09-25 04:59:10|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|0
1727240400000|2024-09-25 05:00:00|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240410000|2024-09-25 05:00:10|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240420000|2024-09-25 05:00:20|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240430000|2024-09-25 05:00:30|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240440000|2024-09-25 05:00:40|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240450000|2024-09-25 05:00:50|7520.4|7505.4|7520.6|7505.6|7520.6|7505.6|7520.4|7505.4|0
1727240460000|2024-09-25 05:01:00|7520.8|7505.8|7521.6|7506.6|7521.6|7506.6|7520.8|7505.8|0
1727240470000|2024-09-25 05:01:10|7522.1|7507.1|7522.6|7507.6|7522.6|7507.6|7522.1|7507.1|0
1727240540000|2024-09-25 05:02:20|7519.7|7504.7|7517.6|7502.6|7519.7|7504.7|7517.6|7502.6|1
1727240550000|2024-09-25 05:02:30|7517.4|7502.4|7517.6|7502.6|7517.6|7502.6|7517.4|7502.4|0
1727240560000|2024-09-25 05:02:40|7517.1|7502.1|7517.3|7502.3|7517.6|7502.6|7517.1|7502.1|0
1727240570000|2024-09-25 05:02:50|7517.1|7502.1|7517.6|7502.6|7517.6|7502.6|7517.1|7502.1|0
1727240580000|2024-09-25 05:03:00|7517.4|7502.4|7517.6|7502.6|7517.6|7502.6|7517.1|7502.1|0
1727240590000|2024-09-25 05:03:10|7517.4|7502.4|7517.6|7502.6|7517.6|7502.6|7517.3|7502.3|0
1727240600000|2024-09-25 05:03:20|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|1
1727240610000|2024-09-25 05:03:30|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1727240630000|2024-09-25 05:03:50|7517.9|7502.9|7518.6|7503.6|7518.6|7503.6|7517.9|7502.9|0
1727240730000|2024-09-25 05:05:30|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|1
1727240740000|2024-09-25 05:05:40|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|0
1727240820000|2024-09-25 05:07:00|7520.6|7505.6|7521.1|7506.1|7521.1|7506.1|7520.4|7505.4|0
1727240830000|2024-09-25 05:07:10|7521.4|7506.4|7522.9|7507.9|7522.9|7507.9|7521.4|7506.4|7
1727240840000|2024-09-25 05:07:20|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|12
1727240850000|2024-09-25 05:07:30|7522.4|7507.4|7520.9|7505.9|7522.4|7507.4|7520.9|7505.9|1
1727240870000|2024-09-25 05:07:50|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|0
1727240880000|2024-09-25 05:08:00|7520.8|7505.8|7522.6|7507.6|7522.6|7507.6|7519.9|7504.9|10
1727241020000|2024-09-25 05:10:20|7521.6|7506.6|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241300000|2024-09-25 05:15:00|7520.5|7505.5|7521.1|7506.1|7521.1|7506.1|7520.5|7505.5|0
1727241330000|2024-09-25 05:15:30|7521|7506|7521.1|7506.1|7521.1|7506.1|7521|7506|0
1727241340000|2024-09-25 05:15:40|7521|7506|7521|7506|7521.1|7506.1|7521|7506|0
1727241350000|2024-09-25 05:15:50|7521.1|7506.1|7521.1|7506.1|7521.6|7506.6|7521|7506|0
1727241360000|2024-09-25 05:16:00|7521.6|7506.6|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241370000|2024-09-25 05:16:10|7521.3|7506.3|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241400000|2024-09-25 05:16:40|7521.6|7506.6|7521.5|7506.5|7521.6|7506.6|7521.5|7506.5|0
1727241420000|2024-09-25 05:17:00|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|0
1727241470000|2024-09-25 05:17:50|7520.5|7505.5|7521.1|7506.1|7521.1|7506.1|7520.5|7505.5|0
1727241480000|2024-09-25 05:18:00|7521|7506|7521|7506|7521.1|7506.1|7521|7506|0
1727241490000|2024-09-25 05:18:10|7521.1|7506.1|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|0
1727241500000|2024-09-25 05:18:20|7520.8|7505.8|7521|7506|7521.1|7506.1|7520.6|7505.6|0
1727241510000|2024-09-25 05:18:30|7520.6|7505.6|7521.1|7506.1|7521.6|7506.6|7520.6|7505.6|0
1727241530000|2024-09-25 05:18:50|7521.6|7506.6|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241540000|2024-09-25 05:19:00|7521.3|7506.3|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241560000|2024-09-25 05:19:20|7521.3|7506.3|7521.5|7506.5|7521.5|7506.5|7521.3|7506.3|0
1727241570000|2024-09-25 05:19:30|7521.1|7506.1|7521.1|7506.1|7521.6|7506.6|7521.1|7506.1|0
1727241590000|2024-09-25 05:19:50|7521.3|7506.3|7521.5|7506.5|7521.6|7506.6|7521.3|7506.3|0
1727241600000|2024-09-25 05:20:00|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|0
1727241630000|2024-09-25 05:20:30|7521.3|7506.3|7521.1|7506.1|7521.3|7506.3|7521.1|7506.1|0
1727241640000|2024-09-25 05:20:40|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|0
1727241690000|2024-09-25 05:21:30|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|0
1727241710000|2024-09-25 05:21:50|7519.8|7504.8|7520.3|7505.3|7520.3|7505.3|7519.8|7504.8|0
1727241760000|2024-09-25 05:22:40|7520.1|7505.1|7518.8|7503.8|7520.1|7505.1|7518.8|7503.8|0
1727241820000|2024-09-25 05:23:40|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|1
1727241900000|2024-09-25 05:25:00|||||||||1
1727242200000|2024-09-25 05:30:00|7517.1|7502.1|7513|7498|7517.1|7502.1|7512.8|7497.8|4
1727242220000|2024-09-25 05:30:20|7512.6|7497.6|7510|7495|7513|7498|7510|7495|7
1727242230000|2024-09-25 05:30:30|7509.6|7494.6|7509.6|7494.6|7510.1|7495.1|7508.6|7493.6|1
1727242250000|2024-09-25 05:30:50|7510.5|7495.5|7509.7|7494.7|7510.5|7495.5|7509.7|7494.7|2
1727242260000|2024-09-25 05:31:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|0
1727242310000|2024-09-25 05:31:50|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1727242320000|2024-09-25 05:32:00|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|1
1727242330000|2024-09-25 05:32:10|7508.5|7493.5|7507.5|7492.5|7508.5|7493.5|7507.5|7492.5|0
1727242350000|2024-09-25 05:32:30|7507|7492|7508.1|7493.1|7508.1|7493.1|7507|7492|2
1727242360000|2024-09-25 05:32:40|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1727242400000|2024-09-25 05:33:20|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|3
1727242440000|2024-09-25 05:34:00|7507|7492|7509.5|7494.5|7509.5|7494.5|7507|7492|8
1727242460000|2024-09-25 05:34:20|7509.6|7494.6|7509.8|7494.8|7509.8|7494.8|7509.6|7494.6|0
1727242470000|2024-09-25 05:34:30|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|0
1727242480000|2024-09-25 05:34:40|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|0
1727242530000|2024-09-25 05:35:30|7508.5|7493.5|7507.8|7492.8|7508.6|7493.6|7507.8|7492.8|0
1727242540000|2024-09-25 05:35:40|7508|7493|7507.8|7492.8|7508|7493|7507.8|7492.8|0
1727242550000|2024-09-25 05:35:50|7507.3|7492.3|7507|7492|7507.3|7492.3|7507|7492|0
1727242650000|2024-09-25 05:37:30|7505.3|7490.3|7505.8|7490.8|7505.8|7490.8|7505.3|7490.3|2
1727242670000|2024-09-25 05:37:50|7502.8|7487.8|7502.3|7487.3|7502.8|7487.8|7502.3|7487.3|5
1727242680000|2024-09-25 05:38:00|7502.8|7487.8|7502.6|7487.6|7502.8|7487.8|7502.6|7487.6|0
1727242690000|2024-09-25 05:38:10|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|0
1727242700000|2024-09-25 05:38:20|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|1
1727242710000|2024-09-25 05:38:30|7505.7|7490.7|7506.5|7491.5|7506.5|7491.5|7505.7|7490.7|0
1727242720000|2024-09-25 05:38:40|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|0
1727242740000|2024-09-25 05:39:00|7506.4|7491.4|7506.1|7491.1|7506.4|7491.4|7506.1|7491.1|0
1727242750000|2024-09-25 05:39:10|7505.8|7490.8|7507.3|7492.3|7507.3|7492.3|7505.8|7490.8|0
1727242800000|2024-09-25 05:40:00|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1727242810000|2024-09-25 05:40:10|7508.2|7493.2|7507.5|7492.5|7508.6|7493.6|7507.5|7492.5|0
1727242820000|2024-09-25 05:40:20|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727242830000|2024-09-25 05:40:30|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|0
1727242840000|2024-09-25 05:40:40|7507.3|7492.3|7506|7491|7507.3|7492.3|7506|7491|0
1727242850000|2024-09-25 05:40:50|7505.5|7490.5|7506|7491|7506|7491|7505.5|7490.5|0
1727242860000|2024-09-25 05:41:00|7506.7|7491.7|7507.5|7492.5|7507.5|7492.5|7506.7|7491.7|0
1727242910000|2024-09-25 05:41:50|7507.1|7492.1|7506.5|7491.5|7507.1|7492.1|7506.5|7491.5|0
1727242960000|2024-09-25 05:42:40|7506.3|7491.3|7505.8|7490.8|7506.3|7491.3|7505.8|7490.8|0
1727243040000|2024-09-25 05:44:00|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|0
1727243050000|2024-09-25 05:44:10|7504.3|7489.3|7503.8|7488.8|7504.3|7489.3|7503.8|7488.8|0
1727243080000|2024-09-25 05:44:40|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1727243090000|2024-09-25 05:44:50|7504.3|7489.3|7504.2|7489.2|7504.3|7489.3|7503.8|7488.8|2
1727243100000|2024-09-25 05:45:00|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|0
1727243110000|2024-09-25 05:45:10|7505.5|7490.5|7503.8|7488.8|7505.5|7490.5|7503.8|7488.8|0
1727243160000|2024-09-25 05:46:00|7504.7|7489.7|7505.5|7490.5|7506.2|7491.2|7504.7|7489.7|1
1727243170000|2024-09-25 05:46:10|7505|7490|7505|7490|7505|7490|7505|7490|0
1727243220000|2024-09-25 05:47:00|7504|7489|7503.8|7488.8|7504|7489|7503.8|7488.8|0
1727243230000|2024-09-25 05:47:10|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|0
1727243280000|2024-09-25 05:48:00|7504|7489|7503.5|7488.5|7504|7489|7503.5|7488.5|0
1727243360000|2024-09-25 05:49:20|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1727243400000|2024-09-25 05:50:00|7503|7488|7503|7488|7503|7488|7503|7488|0
1727243470000|2024-09-25 05:51:10|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.5|7487.5|0
1727243490000|2024-09-25 05:51:30|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1727243500000|2024-09-25 05:51:40|7500.2|7485.2|7500.5|7485.5|7500.5|7485.5|7500|7485|3
1727243510000|2024-09-25 05:51:50|7500|7485|7500.5|7485.5|7500.5|7485.5|7500|7485|0
1727243520000|2024-09-25 05:52:00|7500.3|7485.3|7501.3|7486.3|7501.3|7486.3|7500|7485|0
1727243530000|2024-09-25 05:52:10|7500.8|7485.8|7500.8|7485.8|7500.8|7485.8|7500.8|7485.8|0
1727243550000|2024-09-25 05:52:30|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727243560000|2024-09-25 05:52:40|7503|7488|7503|7488|7503|7488|7503|7488|1
1727243610000|2024-09-25 05:53:30|7503.2|7488.2|7503.5|7488.5|7503.5|7488.5|7503.2|7488.2|0
1727243620000|2024-09-25 05:53:40|7503.8|7488.8|7504|7489|7504|7489|7503.8|7488.8|0
1727243640000|2024-09-25 05:54:00|7504.5|7489.5|7505.2|7490.2|7506|7491|7504.5|7489.5|0
1727243650000|2024-09-25 05:54:10|7505.5|7490.5|7505.8|7490.8|7506.2|7491.2|7505.5|7490.5|0
1727243670000|2024-09-25 05:54:30|7505.5|7490.5|7506.2|7491.2|7506.2|7491.2|7505.5|7490.5|0
1727243680000|2024-09-25 05:54:40|7506|7491|7505.5|7490.5|7506.2|7491.2|7505.5|7490.5|0
1727243740000|2024-09-25 05:55:40|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727243760000|2024-09-25 05:56:00|7505|7490|7505.7|7490.7|7505.7|7490.7|7505|7490|0
1727243840000|2024-09-25 05:57:20|7504.7|7489.7|7504.3|7489.3|7504.7|7489.7|7504.3|7489.3|0
1727243850000|2024-09-25 05:57:30|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|3
1727243880000|2024-09-25 05:58:00|7502.7|7487.7|7502.2|7487.2|7502.7|7487.7|7502.2|7487.2|0
1727243890000|2024-09-25 05:58:10|7502|7487|7502|7487|7502|7487|7502|7487|0
1727243920000|2024-09-25 05:58:40|7501.8|7486.8|7500.2|7485.2|7501.8|7486.8|7500.2|7485.2|0
1727243940000|2024-09-25 05:59:00|||||||||1
1727244030000|2024-09-25 06:00:30|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727244040000|2024-09-25 06:00:40|7498.8|7483.8|7497.8|7482.8|7498.8|7483.8|7497.8|7482.8|0
1727244050000|2024-09-25 06:00:50|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|0
1727244060000|2024-09-25 06:01:00|7497.6|7482.6|7497.1|7482.1|7497.6|7482.6|7497|7482|2
1727244070000|2024-09-25 06:01:10|7497.3|7482.3|7497.6|7482.6|7497.6|7482.6|7497.3|7482.3|0
1727244090000|2024-09-25 06:01:30|7497.3|7482.3|7498.1|7483.1|7498.1|7483.1|7497.3|7482.3|0
1727244100000|2024-09-25 06:01:40|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727244120000|2024-09-25 06:02:00|7497.3|7482.3|7498.1|7483.1|7498.1|7483.1|7497.3|7482.3|0
1727244200000|2024-09-25 06:03:20|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|0
1727244330000|2024-09-25 06:05:30|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|4
1727244340000|2024-09-25 06:05:40|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|0
1727244370000|2024-09-25 06:06:10|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|0
1727244390000|2024-09-25 06:06:30|7497.3|7482.3|7497.9|7482.9|7497.9|7482.9|7496.9|7481.9|1
1727244410000|2024-09-25 06:06:50|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7496.6|7481.6|0
1727244420000|2024-09-25 06:07:00|7496.8|7481.8|7497.1|7482.1|7497.1|7482.1|7496.8|7481.8|0
1727244440000|2024-09-25 06:07:20|7496.9|7481.9|7496.6|7481.6|7496.9|7481.9|7496.6|7481.6|0
1727244460000|2024-09-25 06:07:40|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|0
1727244470000|2024-09-25 06:07:50|7496.6|7481.6|7497.1|7482.1|7497.1|7482.1|7496.6|7481.6|0
1727244480000|2024-09-25 06:08:00|7496.9|7481.9|7494.3|7479.3|7496.9|7481.9|7494.3|7479.3|2
1727244490000|2024-09-25 06:08:10|7493.6|7478.6|7490.3|7475.3|7493.6|7478.6|7489.6|7474.6|36
1727244530000|2024-09-25 06:08:50|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|1
1727244540000|2024-09-25 06:09:00|7488.1|7473.1|7487.4|7472.4|7488.1|7473.1|7487.4|7472.4|1
1727244550000|2024-09-25 06:09:10|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727244560000|2024-09-25 06:09:20|7487.9|7472.9|7489.6|7474.6|7489.6|7474.6|7487.6|7472.6|1
1727244570000|2024-09-25 06:09:30|7488.6|7473.6|7488.4|7473.4|7489.6|7474.6|7488.1|7473.1|0
1727244580000|2024-09-25 06:09:40|7488.1|7473.1|7487.8|7472.8|7488.1|7473.1|7487.8|7472.8|7
1727244600000|2024-09-25 06:10:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|0
1727244620000|2024-09-25 06:10:20|7489.1|7474.1|7489.3|7474.3|7489.3|7474.3|7489.1|7474.1|3
1727244670000|2024-09-25 06:11:10|7489.4|7474.4|7489.8|7474.8|7489.8|7474.8|7489.4|7474.4|0
1727244680000|2024-09-25 06:11:20|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727244700000|2024-09-25 06:11:40|7491.2|7476.2|7493.8|7478.8|7493.8|7478.8|7491.2|7476.2|1
1727244720000|2024-09-25 06:12:00|7493.4|7478.4|7494.4|7479.4|7494.4|7479.4|7493.4|7478.4|0
1727244730000|2024-09-25 06:12:10|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1727244740000|2024-09-25 06:12:20|7490.8|7475.8|7490.4|7475.4|7490.8|7475.8|7490.4|7475.4|0
1727244750000|2024-09-25 06:12:30|||||||||1
1727244760000|2024-09-25 06:12:40|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.3|7474.3|0
1727244800000|2024-09-25 06:13:20|7489.2|7474.2|7487.4|7472.4|7489.2|7474.2|7487.4|7472.4|0
1727244810000|2024-09-25 06:13:30|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727244820000|2024-09-25 06:13:40|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1727244850000|2024-09-25 06:14:10|7490.1|7475.1|7487.3|7472.3|7490.1|7475.1|7487.3|7472.3|0
1727244870000|2024-09-25 06:14:30|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727244900000|2024-09-25 06:15:00|7486.3|7471.3|7486.4|7471.4|7486.4|7471.4|7486.3|7471.3|1
1727244910000|2024-09-25 06:15:10|7486.3|7471.3|7485.9|7470.9|7486.3|7471.3|7485.9|7470.9|1
1727244920000|2024-09-25 06:15:20|7487.1|7472.1|7486.8|7471.8|7487.1|7472.1|7486.8|7471.8|0
1727244930000|2024-09-25 06:15:30|7486.4|7471.4|7488.9|7473.9|7488.9|7473.9|7486.3|7471.3|3
1727244940000|2024-09-25 06:15:40|7488.6|7473.6|7487|7472|7488.6|7473.6|7487|7472|2
1727244950000|2024-09-25 06:15:50|7486.6|7471.6|7485.8|7470.8|7486.6|7471.6|7485.8|7470.8|0
1727244960000|2024-09-25 06:16:00|7485.2|7470.2|7483.6|7468.6|7485.2|7470.2|7483.6|7468.6|2
1727244970000|2024-09-25 06:16:10|7484.2|7469.2|7484.7|7469.7|7484.7|7469.7|7484.2|7469.2|0
1727244980000|2024-09-25 06:16:20|7484.5|7469.5|7485.6|7470.6|7485.6|7470.6|7484.5|7469.5|1
1727244990000|2024-09-25 06:16:30|7485.3|7470.3|7484.1|7469.1|7485.3|7470.3|7483.4|7468.4|2
1727245000000|2024-09-25 06:16:40|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1727245010000|2024-09-25 06:16:50|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|3
1727245020000|2024-09-25 06:17:00|7485.9|7470.9|7488.5|7473.5|7488.5|7473.5|7485.9|7470.9|4
1727245030000|2024-09-25 06:17:10|7487.4|7472.4|7488.1|7473.1|7488.1|7473.1|7487.4|7472.4|0
1727245040000|2024-09-25 06:17:20|||||||||2
1727245050000|2024-09-25 06:17:30|||||||||2
1727245070000|2024-09-25 06:17:50|7487.4|7472.4|7487.6|7472.6|7487.6|7472.6|7487.4|7472.4|0
1727245080000|2024-09-25 06:18:00|7488.1|7473.1|7487.6|7472.6|7488.1|7473.1|7487.4|7472.4|4
1727245110000|2024-09-25 06:18:30|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|2
1727245130000|2024-09-25 06:18:50|7487.1|7472.1|7487.6|7472.6|7488.1|7473.1|7487.1|7472.1|1
1727245140000|2024-09-25 06:19:00|7487.8|7472.8|7488.1|7473.1|7488.1|7473.1|7487.8|7472.8|1
1727245150000|2024-09-25 06:19:10|7487.6|7472.6|7487.9|7472.9|7487.9|7472.9|7487.6|7472.6|1
1727245170000|2024-09-25 06:19:30|7486.6|7471.6|7486.8|7471.8|7486.8|7471.8|7486.6|7471.6|2
1727245200000|2024-09-25 06:20:00|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1727245210000|2024-09-25 06:20:10|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727245230000|2024-09-25 06:20:30|7486.7|7471.7|7487.1|7472.1|7487.1|7472.1|7486.4|7471.4|2
1727245240000|2024-09-25 06:20:40|7488.1|7473.1|7491.1|7476.1|7491.2|7476.2|7488.1|7473.1|2
1727245260000|2024-09-25 06:21:00|7491.6|7476.6|7488.1|7473.1|7493.1|7478.1|7488.1|7473.1|2
1727245270000|2024-09-25 06:21:10|7488.9|7473.9|7489.6|7474.6|7489.6|7474.6|7488.6|7473.6|0
1727245290000|2024-09-25 06:21:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.1|7473.1|2
1727245300000|2024-09-25 06:21:40|7489|7474|7489|7474|7489|7474|7489|7474|0
1727245320000|2024-09-25 06:22:00|7489.3|7474.3|7488.9|7473.9|7489.3|7474.3|7488.4|7473.4|1
1727245330000|2024-09-25 06:22:10|7490.2|7475.2|7490.7|7475.7|7490.7|7475.7|7490.2|7475.2|1
1727245350000|2024-09-25 06:22:30|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|2
1727245360000|2024-09-25 06:22:40|7492.4|7477.4|7492.8|7477.8|7492.8|7477.8|7492.1|7477.1|1
1727245370000|2024-09-25 06:22:50|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1727245380000|2024-09-25 06:23:00|7489.3|7474.3|7489.6|7474.6|7490.8|7475.8|7489.3|7474.3|4
1727245390000|2024-09-25 06:23:10|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727245400000|2024-09-25 06:23:20|7490.1|7475.1|7490.3|7475.3|7490.3|7475.3|7490.1|7475.1|0
1727245410000|2024-09-25 06:23:30|7490.6|7475.6|7490.2|7475.2|7491.3|7476.3|7490.2|7475.2|2
1727245440000|2024-09-25 06:24:00|7489.3|7474.3|7487.3|7472.3|7489.3|7474.3|7486.9|7471.9|4
1727245470000|2024-09-25 06:24:30|7487|7472|7487.6|7472.6|7487.6|7472.6|7486.6|7471.6|2
1727245500000|2024-09-25 06:25:00|7487.3|7472.3|7488.3|7473.3|7488.3|7473.3|7487.3|7472.3|0
1727245510000|2024-09-25 06:25:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727245540000|2024-09-25 06:25:40|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727245590000|2024-09-25 06:26:30|7487.4|7472.4|7486.8|7471.8|7487.4|7472.4|7486.8|7471.8|0
1727245600000|2024-09-25 06:26:40|7487|7472|7487|7472|7487|7472|7487|7472|0
1727245630000|2024-09-25 06:27:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727245640000|2024-09-25 06:27:20|7489|7474|7488.2|7473.2|7489|7474|7488.2|7473.2|0
1727245650000|2024-09-25 06:27:30|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|0
1727245680000|2024-09-25 06:28:00|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.2|7473.2|0
1727245690000|2024-09-25 06:28:10|7488.2|7473.2|7488.4|7473.4|7488.4|7473.4|7488.2|7473.2|0
1727245720000|2024-09-25 06:28:40|7488.2|7473.2|7488.4|7473.4|7488.4|7473.4|7488.2|7473.2|0
1727245750000|2024-09-25 06:29:10|7488.2|7473.2|7488.4|7473.4|7488.4|7473.4|7488.2|7473.2|0
1727245790000|2024-09-25 06:29:50|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727245820000|2024-09-25 06:30:20|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727245830000|2024-09-25 06:30:30|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727245850000|2024-09-25 06:30:50|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.6|7474.6|0
1727245860000|2024-09-25 06:31:00|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727245890000|2024-09-25 06:31:30|7489.4|7474.4|7487.6|7472.6|7489.4|7474.4|7487.6|7472.6|0
1727245920000|2024-09-25 06:32:00|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|0
1727245970000|2024-09-25 06:32:50|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727245990000|2024-09-25 06:33:10|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727246010000|2024-09-25 06:33:30|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727246040000|2024-09-25 06:34:00|7486.9|7471.9|7484.8|7469.8|7486.9|7471.9|7483.9|7468.9|24
1727246050000|2024-09-25 06:34:10|7485.8|7470.8|7486.1|7471.1|7486.1|7471.1|7485.6|7470.6|2
1727246070000|2024-09-25 06:34:30|7485.8|7470.8|7486.2|7471.2|7486.3|7471.3|7485.3|7470.3|2
1727246080000|2024-09-25 06:34:40|7484.5|7469.5|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1727246100000|2024-09-25 06:35:00|7483.4|7468.4|7475.7|7460.7|7483.4|7468.4|7475.7|7460.7|38
1727246110000|2024-09-25 06:35:10|7476|7461|7475.8|7460.8|7476.3|7461.3|7475.3|7460.3|3
1727246140000|2024-09-25 06:35:40|7476.4|7461.4|7477.3|7462.3|7477.3|7462.3|7476.4|7461.4|3
1727246150000|2024-09-25 06:35:50|7477.8|7462.8|7478.1|7463.1|7478.1|7463.1|7477.8|7462.8|3
1727246160000|2024-09-25 06:36:00|7477.8|7462.8|7478.8|7463.8|7478.8|7463.8|7477.3|7462.3|1
1727246170000|2024-09-25 06:36:10|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|0
1727246180000|2024-09-25 06:36:20|7479.6|7464.6|7478.3|7463.3|7479.8|7464.8|7478.3|7463.3|0
1727246210000|2024-09-25 06:36:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727246230000|2024-09-25 06:37:10|7479.2|7464.2|7479.8|7464.8|7479.8|7464.8|7479.2|7464.2|0
1727246270000|2024-09-25 06:37:50|7480|7465|7480|7465|7480|7465|7480|7465|1
1727246280000|2024-09-25 06:38:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727246300000|2024-09-25 06:38:20|7477.8|7462.8|7478.4|7463.4|7478.4|7463.4|7477.8|7462.8|1
1727246310000|2024-09-25 06:38:30|7479.3|7464.3|7477.8|7462.8|7479.3|7464.3|7477.8|7462.8|1
1727246340000|2024-09-25 06:39:00|7478.8|7463.8|7480.3|7465.3|7480.3|7465.3|7478.8|7463.8|0
1727246350000|2024-09-25 06:39:10|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|2
1727246370000|2024-09-25 06:39:30|7482.5|7467.5|7484.8|7469.8|7484.8|7469.8|7482.5|7467.5|1
1727246400000|2024-09-25 06:40:00|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|0
1727246430000|2024-09-25 06:40:30|7484.3|7469.3|7485.3|7470.3|7485.3|7470.3|7484.3|7469.3|0
1727246450000|2024-09-25 06:40:50|7485.5|7470.5|7485.8|7470.8|7485.8|7470.8|7485.5|7470.5|0
1727246460000|2024-09-25 06:41:00|7485.4|7470.4|7485.3|7470.3|7485.4|7470.4|7485.3|7470.3|0
1727246510000|2024-09-25 06:41:50|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727246520000|2024-09-25 06:42:00|7485.7|7470.7|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|1
1727246530000|2024-09-25 06:42:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1727246540000|2024-09-25 06:42:20|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|0
1727246550000|2024-09-25 06:42:30|7485.3|7470.3|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|0
1727246560000|2024-09-25 06:42:40|7486|7471|7485.8|7470.8|7486|7471|7485.8|7470.8|1
1727246580000|2024-09-25 06:43:00|7485.5|7470.5|7484.8|7469.8|7486.3|7471.3|7484.8|7469.8|1
1727246600000|2024-09-25 06:43:20|7484.5|7469.5|7484.3|7469.3|7484.5|7469.5|7484.3|7469.3|1
1727246630000|2024-09-25 06:43:50|7484.7|7469.7|7485|7470|7485|7470|7484.7|7469.7|0
1727246640000|2024-09-25 06:44:00|7485.3|7470.3|7484.8|7469.8|7485.3|7470.3|7484.8|7469.8|0
1727246660000|2024-09-25 06:44:20|7485.3|7470.3|7484.8|7469.8|7485.3|7470.3|7484.8|7469.8|0
1727246670000|2024-09-25 06:44:30|7485|7470|7485.3|7470.3|7485.3|7470.3|7484.8|7469.8|0
1727246710000|2024-09-25 06:45:10|7484.8|7469.8|7485.3|7470.3|7485.3|7470.3|7484.8|7469.8|0
1727246720000|2024-09-25 06:45:20|7485.1|7470.1|7485|7470|7485.1|7470.1|7484.8|7469.8|0
1727246730000|2024-09-25 06:45:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727246760000|2024-09-25 06:46:00|7485.5|7470.5|7485.3|7470.3|7485.8|7470.8|7485.3|7470.3|1
1727246770000|2024-09-25 06:46:10|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727246800000|2024-09-25 06:46:40|7485.3|7470.3|7486.8|7471.8|7486.8|7471.8|7485.3|7470.3|1
1727246820000|2024-09-25 06:47:00|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7
1727246830000|2024-09-25 06:47:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727246910000|2024-09-25 06:48:30|7485.8|7470.8|7484.8|7469.8|7485.8|7470.8|7484.8|7469.8|1
1727246920000|2024-09-25 06:48:40|7484|7469|7484.3|7469.3|7484.3|7469.3|7484|7469|1
1727246940000|2024-09-25 06:49:00|||||||||1
1727246950000|2024-09-25 06:49:10|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|9
1727246960000|2024-09-25 06:49:20|||||||||2
1727246970000|2024-09-25 06:49:30|||||||||2
1727246980000|2024-09-25 06:49:40|||||||||2
1727246990000|2024-09-25 06:49:50|7481.3|7466.3|7480.8|7465.8|7481.3|7466.3|7480.8|7465.8|3
1727247000000|2024-09-25 06:50:00|7481|7466|7479.1|7464.1|7481.3|7466.3|7479.1|7464.1|1
1727247010000|2024-09-25 06:50:10|7477.8|7462.8|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|0
1727247020000|2024-09-25 06:50:20|7476.8|7461.8|7476.8|7461.8|7477.3|7462.3|7476.8|7461.8|0
1727247030000|2024-09-25 06:50:30|7478.1|7463.1|7478.6|7463.6|7478.8|7463.8|7478.1|7463.1|2
1727247040000|2024-09-25 06:50:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727247060000|2024-09-25 06:51:00|7477.8|7462.8|7479.5|7464.5|7479.5|7464.5|7477.8|7462.8|0
1727247070000|2024-09-25 06:51:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727247080000|2024-09-25 06:51:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727247090000|2024-09-25 06:51:30|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481|7466|0
1727247100000|2024-09-25 06:51:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727247110000|2024-09-25 06:51:50|7482|7467|7482|7467|7482|7467|7482|7467|0
1727247120000|2024-09-25 06:52:00|7482.3|7467.3|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|0
1727247130000|2024-09-25 06:52:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727247190000|2024-09-25 06:53:10|7484.8|7469.8|7484|7469|7484.8|7469.8|7483.8|7468.8|1
1727247230000|2024-09-25 06:53:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727247270000|2024-09-25 06:54:30|7484|7469|7484|7469|7484|7469|7484|7469|0
1727247300000|2024-09-25 06:55:00|7483.6|7468.6|7482.5|7467.5|7483.6|7468.6|7482|7467|1
1727247310000|2024-09-25 06:55:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727247320000|2024-09-25 06:55:20|7483.2|7468.2|7482.8|7467.8|7483.5|7468.5|7482.8|7467.8|0
1727247330000|2024-09-25 06:55:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727247350000|2024-09-25 06:55:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727247360000|2024-09-25 06:56:00|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|1
1727247370000|2024-09-25 06:56:10|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727247400000|2024-09-25 06:56:40|7481|7466|7481|7466|7481|7466|7481|7466|0
1727247460000|2024-09-25 06:57:40|7479.1|7464.1|7477.3|7462.3|7479.1|7464.1|7476.8|7461.8|1
1727247490000|2024-09-25 06:58:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727247500000|2024-09-25 06:58:20|7477.8|7462.8|7476.3|7461.3|7477.8|7462.8|7476.3|7461.3|1
1727247540000|2024-09-25 06:59:00|7476.5|7461.5|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|1
1727247550000|2024-09-25 06:59:10|7476.5|7461.5|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|1
1727247580000|2024-09-25 06:59:40|7478.5|7463.5|7481.5|7466.5|7481.5|7466.5|7478.5|7463.5|1
1727247590000|2024-09-25 06:59:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|9
1727247600000|2024-09-25 07:00:00|7481.5|7466.5|7480.2|7465.2|7481.5|7466.5|7480.2|7465.2|1
1727247610000|2024-09-25 07:00:10|7480|7465|7480|7465|7480|7465|7480|7465|0
1727247630000|2024-09-25 07:00:30|7478.8|7463.8|7477.8|7462.8|7478.8|7463.8|7477.8|7462.8|1
1727247640000|2024-09-25 07:00:40|7478|7463|7478|7463|7478|7463|7478|7463|0
1727247650000|2024-09-25 07:00:50|7477.8|7462.8|7474.8|7459.8|7477.8|7462.8|7474.8|7459.8|1
1727247660000|2024-09-25 07:01:00|7474.6|7459.6|7475.3|7460.3|7475.3|7460.3|7474.3|7459.3|8
1727247670000|2024-09-25 07:01:10|7475.5|7460.5|7479.5|7464.5|7479.5|7464.5|7475.5|7460.5|4
1727247690000|2024-09-25 07:01:30|7481|7466|7481.9|7466.9|7481.9|7466.9|7481|7466|2
1727247700000|2024-09-25 07:01:40|7481.7|7466.7|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|1
1727247720000|2024-09-25 07:02:00|7482.2|7467.2|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|1
1727247750000|2024-09-25 07:02:30|7479.6|7464.6|7479.9|7464.9|7479.9|7464.9|7479.5|7464.5|1
1727247770000|2024-09-25 07:02:50|7479.7|7464.7|7480.2|7465.2|7480.4|7465.4|7479.7|7464.7|0
1727247840000|2024-09-25 07:04:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|1
1727247850000|2024-09-25 07:04:10|7480.9|7465.9|7481.2|7466.2|7481.9|7466.9|7480.9|7465.9|0
1727247880000|2024-09-25 07:04:40|7480.3|7465.3|7479.5|7464.5|7480.3|7465.3|7479.5|7464.5|0
1727247890000|2024-09-25 07:04:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1727247940000|2024-09-25 07:05:40|7480.9|7465.9|7479|7464|7480.9|7465.9|7479|7464|1
1727247950000|2024-09-25 07:05:50|7479.2|7464.2|7479.5|7464.5|7479.5|7464.5|7479.2|7464.2|0
1727247960000|2024-09-25 07:06:00|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|3
1727247980000|2024-09-25 07:06:20|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727248000000|2024-09-25 07:06:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727248060000|2024-09-25 07:07:40|7480.7|7465.7|7480.2|7465.2|7480.7|7465.7|7480.2|7465.2|0
1727248090000|2024-09-25 07:08:10|7480.9|7465.9|7481.4|7466.4|7481.4|7466.4|7480.2|7465.2|1
1727248190000|2024-09-25 07:09:50|7482.7|7467.7|7485|7470|7485|7470|7482.7|7467.7|4
1727248210000|2024-09-25 07:10:10|7488|7473|7488.1|7473.1|7488.1|7473.1|7487.7|7472.7|5
1727248230000|2024-09-25 07:10:30|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1727248250000|2024-09-25 07:10:50|7488.1|7473.1|7485.4|7470.4|7488.1|7473.1|7485.4|7470.4|3
1727248270000|2024-09-25 07:11:10|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|0
1727248290000|2024-09-25 07:11:30|||||||||5
1727248370000|2024-09-25 07:12:50|7485|7470|7483.7|7468.7|7485|7470|7483.7|7468.7|1
1727248410000|2024-09-25 07:13:30|7483.2|7468.2|7482.7|7467.7|7483.2|7468.2|7482.7|7467.7|0
1727248430000|2024-09-25 07:13:50|7483.1|7468.1|7483.2|7468.2|7483.2|7468.2|7483.1|7468.1|0
1727248440000|2024-09-25 07:14:00|7483|7468|7483.2|7468.2|7483.2|7468.2|7483|7468|0
1727248450000|2024-09-25 07:14:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727248520000|2024-09-25 07:15:20|7483.3|7468.3|7482.5|7467.5|7483.3|7468.3|7482|7467|1
1727248550000|2024-09-25 07:15:50|7482.7|7467.7|7482.7|7467.7|7483.2|7468.2|7482.5|7467.5|0
1727248640000|2024-09-25 07:17:20|7482.9|7467.9|7483.4|7468.4|7483.4|7468.4|7482.9|7467.9|0
1727248650000|2024-09-25 07:17:30|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727248660000|2024-09-25 07:17:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727248800000|2024-09-25 07:20:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727248830000|2024-09-25 07:20:30|7480|7465|7480|7465|7480|7465|7480|7465|4
1727248840000|2024-09-25 07:20:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1727248850000|2024-09-25 07:20:50|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|0
1727248860000|2024-09-25 07:21:00|7478.3|7463.3|7481|7466|7481|7466|7478|7463|4
1727248870000|2024-09-25 07:21:10|7481.5|7466.5|7481.2|7466.2|7481.5|7466.5|7481.2|7466.2|0
1727248890000|2024-09-25 07:21:30|7481|7466|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|0
1727248900000|2024-09-25 07:21:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1727248910000|2024-09-25 07:21:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727248930000|2024-09-25 07:22:10|7482|7467|7482|7467|7482|7467|7482|7467|1
1727248950000|2024-09-25 07:22:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727248960000|2024-09-25 07:22:40|7482.6|7467.6|7484|7469|7484|7469|7482.6|7467.6|0
1727248970000|2024-09-25 07:22:50|7485.5|7470.5|7484|7469|7485.5|7470.5|7484|7469|3
1727248980000|2024-09-25 07:23:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482|7467|1
1727248990000|2024-09-25 07:23:10|7482|7467|7480|7465|7482.2|7467.2|7480|7465|1
1727249050000|2024-09-25 07:24:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727249100000|2024-09-25 07:25:00|7481|7466|7481.5|7466.5|7481.5|7466.5|7481|7466|0
1727249110000|2024-09-25 07:25:10|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1727249140000|2024-09-25 07:25:40|7481|7466|7480.7|7465.7|7481|7466|7480.7|7465.7|0
1727249160000|2024-09-25 07:26:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727249180000|2024-09-25 07:26:20|7480.7|7465.7|7481.5|7466.5|7481.5|7466.5|7480.7|7465.7|0
1727249190000|2024-09-25 07:26:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727249210000|2024-09-25 07:26:50|7479.9|7464.9|7479|7464|7480.4|7465.4|7479|7464|11
1727249220000|2024-09-25 07:27:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1727249230000|2024-09-25 07:27:10|7475.5|7460.5|7476.7|7461.7|7477|7462|7475.5|7460.5|7
1727249260000|2024-09-25 07:27:40|7475.7|7460.7|7476.7|7461.7|7476.7|7461.7|7475.7|7460.7|20
1727249270000|2024-09-25 07:27:50|7475|7460|7473.8|7458.8|7475|7460|7472.8|7457.8|27
1727249280000|2024-09-25 07:28:00|7475|7460|7473.5|7458.5|7475.5|7460.5|7473.5|7458.5|21
1727249290000|2024-09-25 07:28:10|7474|7459|7472|7457|7474|7459|7472|7457|7
1727249300000|2024-09-25 07:28:20|||||||||5
1727249310000|2024-09-25 07:28:30|7471.7|7456.7|7457.8|7442.8|7471.7|7456.7|7455.8|7440.8|3
1727249320000|2024-09-25 07:28:40|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7459.1|7444.1|3
1727249330000|2024-09-25 07:28:50|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.9|7443.9|0
1727249340000|2024-09-25 07:29:00|7458.3|7443.3|7459.1|7444.1|7459.1|7444.1|7458.3|7443.3|6
1727249350000|2024-09-25 07:29:10|7455.9|7440.9|7458|7443|7458|7443|7455.9|7440.9|10
1727249370000|2024-09-25 07:29:30|7460.3|7445.3|7457.7|7442.7|7460.3|7445.3|7457.7|7442.7|4
1727249380000|2024-09-25 07:29:40|7458.6|7443.6|7459.2|7444.2|7459.2|7444.2|7458.6|7443.6|1
1727249400000|2024-09-25 07:30:00|7459.5|7444.5|7467.6|7452.6|7467.6|7452.6|7459.5|7444.5|16
1727249420000|2024-09-25 07:30:20|7468.1|7453.1|7465.4|7450.4|7468.1|7453.1|7465.4|7450.4|1
1727249430000|2024-09-25 07:30:30|7466.1|7451.1|7466.9|7451.9|7466.9|7451.9|7466.1|7451.1|0
1727249440000|2024-09-25 07:30:40|7467.2|7452.2|7466.9|7451.9|7468.1|7453.1|7466.9|7451.9|1
1727249450000|2024-09-25 07:30:50|7467.6|7452.6|7465.9|7450.9|7468.6|7453.6|7465.9|7450.9|0
1727249460000|2024-09-25 07:31:00|7465.4|7450.4|7466.6|7451.6|7466.6|7451.6|7465.4|7450.4|0
1727249490000|2024-09-25 07:31:30|7466.9|7451.9|7468.1|7453.1|7468.1|7453.1|7466.9|7451.9|0
1727249500000|2024-09-25 07:31:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1727249510000|2024-09-25 07:31:50|7467.1|7452.1|7465.1|7450.1|7467.1|7452.1|7465.1|7450.1|2
1727249540000|2024-09-25 07:32:20|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|5
1727249610000|2024-09-25 07:33:30|7464.9|7449.9|7467.1|7452.1|7467.1|7452.1|7464.9|7449.9|2
1727249650000|2024-09-25 07:34:10|7463.6|7448.6|7464.1|7449.1|7464.1|7449.1|7463.6|7448.6|1
1727249660000|2024-09-25 07:34:20|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|0
1727249740000|2024-09-25 07:35:40|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|0
1727249750000|2024-09-25 07:35:50|7465.6|7450.6|7465.1|7450.1|7465.6|7450.6|7465.1|7450.1|1
1727249770000|2024-09-25 07:36:10|7464.6|7449.6|7468.3|7453.3|7468.3|7453.3|7464.6|7449.6|9
1727249790000|2024-09-25 07:36:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1727249800000|2024-09-25 07:36:40|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|0
1727249810000|2024-09-25 07:36:50|7469.9|7454.9|7470.9|7455.9|7470.9|7455.9|7469.9|7454.9|2
1727249830000|2024-09-25 07:37:10|7470.8|7455.8|7471.9|7456.9|7471.9|7456.9|7470.8|7455.8|1
1727249870000|2024-09-25 07:37:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.1|7457.1|0
1727249940000|2024-09-25 07:39:00|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|0
1727249950000|2024-09-25 07:39:10|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727249980000|2024-09-25 07:39:40|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727250060000|2024-09-25 07:41:00|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|0
1727250120000|2024-09-25 07:42:00|7472.3|7457.3|7473.4|7458.4|7473.4|7458.4|7472.1|7457.1|1
1727250140000|2024-09-25 07:42:20|7472.2|7457.2|7471.1|7456.1|7472.2|7457.2|7471.1|7456.1|4
1727250160000|2024-09-25 07:42:40|7468.6|7453.6|7470.1|7455.1|7470.1|7455.1|7468.6|7453.6|1
1727250190000|2024-09-25 07:43:10|7470.3|7455.3|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|0
1727250200000|2024-09-25 07:43:20|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727250210000|2024-09-25 07:43:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727250220000|2024-09-25 07:43:40|7470.3|7455.3|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|0
1727250230000|2024-09-25 07:43:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727250270000|2024-09-25 07:44:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727250300000|2024-09-25 07:45:00|7469.6|7454.6|7469.1|7454.1|7469.6|7454.6|7469.1|7454.1|0
1727250320000|2024-09-25 07:45:20|7468.1|7453.1|7468.6|7453.6|7468.6|7453.6|7468.1|7453.1|0
1727250330000|2024-09-25 07:45:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1727250360000|2024-09-25 07:46:00|7467.8|7452.8|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|0
1727250410000|2024-09-25 07:46:50|7468.6|7453.6|7469.5|7454.5|7469.5|7454.5|7468.6|7453.6|5
1727250420000|2024-09-25 07:47:00|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|1
1727250460000|2024-09-25 07:47:40|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|0
1727250480000|2024-09-25 07:48:00|7470.3|7455.3|7471.3|7456.3|7471.3|7456.3|7470.3|7455.3|1
1727250490000|2024-09-25 07:48:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727250510000|2024-09-25 07:48:30|7471.5|7456.5|7471|7456|7471.5|7456.5|7471|7456|1
1727250530000|2024-09-25 07:48:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|22
1727250540000|2024-09-25 07:49:00|7474|7459|7472.5|7457.5|7474.3|7459.3|7472.3|7457.3|1
1727250550000|2024-09-25 07:49:10|7472.3|7457.3|7472|7457|7472.3|7457.3|7471.5|7456.5|0
1727250560000|2024-09-25 07:49:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727250580000|2024-09-25 07:49:40|7471.7|7456.7|7472|7457|7472|7457|7471.7|7456.7|0
1727250630000|2024-09-25 07:50:30|7473|7458|7473|7458|7473|7458|7472.5|7457.5|0
1727250650000|2024-09-25 07:50:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727250660000|2024-09-25 07:51:00|7473|7458|7473|7458|7473|7458|7473|7458|0
1727250680000|2024-09-25 07:51:20|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727250710000|2024-09-25 07:51:50|7473.3|7458.3|7473|7458|7473.3|7458.3|7473|7458|0
1727250730000|2024-09-25 07:52:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1727250770000|2024-09-25 07:52:50|7473|7458|7473|7458|7473|7458|7473|7458|0
1727250970000|2024-09-25 07:56:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727250980000|2024-09-25 07:56:20|7473|7458|7473|7458|7473|7458|7473|7458|0
1727251040000|2024-09-25 07:57:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7471.4|7456.4|6
1727251120000|2024-09-25 07:58:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727251140000|2024-09-25 07:59:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1727251150000|2024-09-25 07:59:10|7473.7|7458.7|7478|7463|7478.5|7463.5|7473.7|7458.7|9
1727251160000|2024-09-25 07:59:20|7478.5|7463.5|7478|7463|7478.5|7463.5|7478|7463|0
1727251180000|2024-09-25 07:59:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1727251200000|2024-09-25 08:00:00|||||||||1
1727251210000|2024-09-25 08:00:10|||||||||1
1727251220000|2024-09-25 08:00:20|7476.5|7461.5|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|4
1727251230000|2024-09-25 08:00:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1727251260000|2024-09-25 08:01:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1727251270000|2024-09-25 08:01:10|7474|7459|7474|7459|7474|7459|7474|7459|0
1727251300000|2024-09-25 08:01:40|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.6|7458.6|0
1727251320000|2024-09-25 08:02:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1727251350000|2024-09-25 08:02:30|7473|7458|7473|7458|7473|7458|7473|7458|0
1727251380000|2024-09-25 08:03:00|7475|7460|7476|7461|7476|7461|7475|7460|11
1727251390000|2024-09-25 08:03:10|7475.5|7460.5|7475|7460|7475.5|7460.5|7474.3|7459.3|2
1727251410000|2024-09-25 08:03:30|7474.8|7459.8|7475.3|7460.3|7475.3|7460.3|7474.8|7459.8|0
1727251420000|2024-09-25 08:03:40|7475.5|7460.5|7475|7460|7475.5|7460.5|7475|7460|0
1727251430000|2024-09-25 08:03:50|7472.2|7457.2|7473.3|7458.3|7473.3|7458.3|7471.8|7456.8|4
1727251440000|2024-09-25 08:04:00|7473.8|7458.8|7474.8|7459.8|7474.8|7459.8|7473.8|7458.8|0
1727251500000|2024-09-25 08:05:00|7475.8|7460.8|7475.3|7460.3|7475.8|7460.8|7475.3|7460.3|0
1727251560000|2024-09-25 08:06:00|7475.7|7460.7|7476.3|7461.3|7476.5|7461.5|7475.7|7460.7|0
1727251570000|2024-09-25 08:06:10|7477.3|7462.3|7477.8|7462.8|7477.8|7462.8|7477.3|7462.3|0
1727251580000|2024-09-25 08:06:20|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727251620000|2024-09-25 08:07:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727251630000|2024-09-25 08:07:10|7477.8|7462.8|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|0
1727251740000|2024-09-25 08:09:00|7477|7462|7476.8|7461.8|7477|7462|7476.8|7461.8|1
1727251770000|2024-09-25 08:09:30|||||||||1
1727251790000|2024-09-25 08:09:50|7476.7|7461.7|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|0
1727251800000|2024-09-25 08:10:00|7474|7459|7475.8|7460.8|7475.8|7460.8|7474|7459|5
1727251810000|2024-09-25 08:10:10|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|0
1727251910000|2024-09-25 08:11:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1727251930000|2024-09-25 08:12:10|7475.2|7460.2|7475.3|7460.3|7475.3|7460.3|7474.8|7459.8|0
1727252040000|2024-09-25 08:14:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727252090000|2024-09-25 08:14:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1727252110000|2024-09-25 08:15:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1727252120000|2024-09-25 08:15:20|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1727252190000|2024-09-25 08:16:30|7482.8|7467.8|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|10
1727252230000|2024-09-25 08:17:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7484.8|7469.8|1
1727252270000|2024-09-25 08:17:50|7487|7472|7487|7472|7487|7472|7487|7472|4
1727252280000|2024-09-25 08:18:00|7486.3|7471.3|7487.3|7472.3|7487.3|7472.3|7486.3|7471.3|0
1727252290000|2024-09-25 08:18:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727252300000|2024-09-25 08:18:20|7486.8|7471.8|7487.3|7472.3|7487.3|7472.3|7486.8|7471.8|0
1727252310000|2024-09-25 08:18:30|7487.2|7472.2|7488.3|7473.3|7488.3|7473.3|7487|7472|0
1727252360000|2024-09-25 08:19:20|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727252410000|2024-09-25 08:20:10|7491.5|7476.5|7494.5|7479.5|7494.5|7479.5|7491.5|7476.5|13
1727252460000|2024-09-25 08:21:00|7492.8|7477.8|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|2
1727252470000|2024-09-25 08:21:10|7491.3|7476.3|7491.2|7476.2|7491.3|7476.3|7491.2|7476.2|1
1727252480000|2024-09-25 08:21:20|7491.3|7476.3|7491.8|7476.8|7491.8|7476.8|7490.8|7475.8|0
1727252490000|2024-09-25 08:21:30|7490.8|7475.8|7491.8|7476.8|7491.8|7476.8|7490.8|7475.8|0
1727252500000|2024-09-25 08:21:40|7491.7|7476.7|7491.2|7476.2|7491.8|7476.8|7491.2|7476.2|0
1727252520000|2024-09-25 08:22:00|7490.8|7475.8|7491.3|7476.3|7491.3|7476.3|7490.8|7475.8|0
1727252530000|2024-09-25 08:22:10|7491.2|7476.2|7490.8|7475.8|7491.2|7476.2|7490.8|7475.8|0
1727252560000|2024-09-25 08:22:40|7491|7476|7490.8|7475.8|7491.3|7476.3|7490.8|7475.8|0
1727252570000|2024-09-25 08:22:50|7491|7476|7490.8|7475.8|7491.3|7476.3|7490.8|7475.8|0
1727252590000|2024-09-25 08:23:10|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.2|7476.2|0
1727252600000|2024-09-25 08:23:20|7490.8|7475.8|7491.3|7476.3|7491.3|7476.3|7490.8|7475.8|0
1727252610000|2024-09-25 08:23:30|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|11
1727252620000|2024-09-25 08:23:40|7488.8|7473.8|7486.8|7471.8|7488.8|7473.8|7486.8|7471.8|0
1727252630000|2024-09-25 08:23:50|7485.3|7470.3|7485.8|7470.8|7485.8|7470.8|7485.3|7470.3|4
1727252640000|2024-09-25 08:24:00|7486|7471|7486.3|7471.3|7486.3|7471.3|7486|7471|0
1727252650000|2024-09-25 08:24:10|7487.9|7472.9|7489.3|7474.3|7489.3|7474.3|7487.9|7472.9|2
1727252660000|2024-09-25 08:24:20|7489.2|7474.2|7489.3|7474.3|7489.3|7474.3|7488.8|7473.8|0
1727252680000|2024-09-25 08:24:40|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727252700000|2024-09-25 08:25:00|7489.5|7474.5|7489.4|7474.4|7489.9|7474.9|7489.4|7474.4|1
1727252710000|2024-09-25 08:25:10|7490|7475|7491.4|7476.4|7491.4|7476.4|7490|7475|2
1727252720000|2024-09-25 08:25:20|7490.4|7475.4|7489.9|7474.9|7490.4|7475.4|7489.9|7474.9|1
1727252730000|2024-09-25 08:25:30|7490.4|7475.4|7489.9|7474.9|7490.4|7475.4|7489.9|7474.9|2
1727252740000|2024-09-25 08:25:40|7489.7|7474.7|7489.4|7474.4|7489.7|7474.7|7489.4|7474.4|0
1727252750000|2024-09-25 08:25:50|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727252760000|2024-09-25 08:26:00|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727252770000|2024-09-25 08:26:10|7490.2|7475.2|7489.9|7474.9|7490.2|7475.2|7489.9|7474.9|0
1727252810000|2024-09-25 08:26:50|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727252850000|2024-09-25 08:27:30|7489.9|7474.9|7490|7475|7490|7475|7489.9|7474.9|0
1727252860000|2024-09-25 08:27:40|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727252880000|2024-09-25 08:28:00|7490.9|7475.9|7491.9|7476.9|7491.9|7476.9|7490.9|7475.9|0
1727252920000|2024-09-25 08:28:40|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.4|7476.4|0
1727252950000|2024-09-25 08:29:10|7492.4|7477.4|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|0
1727252960000|2024-09-25 08:29:20|7492|7477|7492.4|7477.4|7492.4|7477.4|7492|7477|0
1727253270000|2024-09-25 08:34:30|7490.7|7475.7|7491.5|7476.5|7491.5|7476.5|7490.7|7475.7|2
1727253280000|2024-09-25 08:34:40|7491.9|7476.9|7492.9|7477.9|7492.9|7477.9|7491.9|7476.9|8
1727253300000|2024-09-25 08:35:00|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|1
1727253310000|2024-09-25 08:35:10|7492.9|7477.9|7494.9|7479.9|7494.9|7479.9|7492.9|7477.9|1
1727253320000|2024-09-25 08:35:20|7495.3|7480.3|7495.6|7480.6|7495.6|7480.6|7495.3|7480.3|0
1727253330000|2024-09-25 08:35:30|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|0
1727253350000|2024-09-25 08:35:50|7496.3|7481.3|7496.1|7481.1|7496.6|7481.6|7496.1|7481.1|0
1727253380000|2024-09-25 08:36:20|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1727253390000|2024-09-25 08:36:30|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|4
1727253400000|2024-09-25 08:36:40|7498.1|7483.1|7498.4|7483.4|7498.4|7483.4|7498.1|7483.1|1
1727253450000|2024-09-25 08:37:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1727253480000|2024-09-25 08:38:00|7493.5|7478.5|7490.9|7475.9|7493.5|7478.5|7490.9|7475.9|21
1727253490000|2024-09-25 08:38:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|1
1727253510000|2024-09-25 08:38:30|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727253520000|2024-09-25 08:38:40|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727253530000|2024-09-25 08:38:50|||||||||1
1727253540000|2024-09-25 08:39:00|7490.5|7475.5|7492.4|7477.4|7492.4|7477.4|7490.5|7475.5|3
1727253550000|2024-09-25 08:39:10|7492|7477|7492.2|7477.2|7492.4|7477.4|7491.7|7476.7|0
1727253560000|2024-09-25 08:39:20|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727253570000|2024-09-25 08:39:30|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727253620000|2024-09-25 08:40:20|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7487.7|7472.7|4
1727253630000|2024-09-25 08:40:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|0
1727253660000|2024-09-25 08:41:00|7487.2|7472.2|7486.5|7471.5|7487.4|7472.4|7486.5|7471.5|1
1727253670000|2024-09-25 08:41:10|7486.2|7471.2|7482.4|7467.4|7486.2|7471.2|7482.4|7467.4|2
1727253680000|2024-09-25 08:41:20|7482|7467|7479.9|7464.9|7482|7467|7479.9|7464.9|0
1727253700000|2024-09-25 08:41:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727253710000|2024-09-25 08:41:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|2
1727253770000|2024-09-25 08:42:50|7479.7|7464.7|7480|7465|7480|7465|7479.7|7464.7|4
1727253780000|2024-09-25 08:43:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727253830000|2024-09-25 08:43:50|7481.4|7466.4|7479.5|7464.5|7481.4|7466.4|7479.5|7464.5|1
1727253840000|2024-09-25 08:44:00|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|0
1727253860000|2024-09-25 08:44:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1727253940000|2024-09-25 08:45:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727253950000|2024-09-25 08:45:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|2
1727253960000|2024-09-25 08:46:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727254020000|2024-09-25 08:47:00|7477.8|7462.8|7478.1|7463.1|7478.1|7463.1|7476.9|7461.9|2
1727254070000|2024-09-25 08:47:50|7478.2|7463.2|7478.9|7463.9|7478.9|7463.9|7478.2|7463.2|0
1727254120000|2024-09-25 08:48:40|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1727254130000|2024-09-25 08:48:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|2
1727254140000|2024-09-25 08:49:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1727254170000|2024-09-25 08:49:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727254180000|2024-09-25 08:49:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727254190000|2024-09-25 08:49:50|||||||||2
1727254200000|2024-09-25 08:50:00|||||||||1
1727254210000|2024-09-25 08:50:10|||||||||3
1727254230000|2024-09-25 08:50:30|7476.9|7461.9|7477.9|7462.9|7477.9|7462.9|7476.7|7461.7|3
1727254250000|2024-09-25 08:50:50|7478.9|7463.9|7477.4|7462.4|7478.9|7463.9|7477.4|7462.4|0
1727254260000|2024-09-25 08:51:00|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|0
1727254290000|2024-09-25 08:51:30|7475.9|7460.9|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|1
1727254340000|2024-09-25 08:52:20|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727254370000|2024-09-25 08:52:50|7475.1|7460.1|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|5
1727254440000|2024-09-25 08:54:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727254520000|2024-09-25 08:55:20|7476.3|7461.3|7477.4|7462.4|7477.4|7462.4|7476.3|7461.3|1
1727254530000|2024-09-25 08:55:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727254550000|2024-09-25 08:55:50|7477.9|7462.9|7476.6|7461.6|7477.9|7462.9|7476.6|7461.6|1
1727254560000|2024-09-25 08:56:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727254570000|2024-09-25 08:56:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727254580000|2024-09-25 08:56:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727254590000|2024-09-25 08:56:30|7475.6|7460.6|7476.2|7461.2|7476.2|7461.2|7475.6|7460.6|0
1727254600000|2024-09-25 08:56:40|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|0
1727254610000|2024-09-25 08:56:50|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|2
1727254630000|2024-09-25 08:57:10|||||||||1
1727254650000|2024-09-25 08:57:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727254680000|2024-09-25 08:58:00|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|1
1727254720000|2024-09-25 08:58:40|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1727254730000|2024-09-25 08:58:50|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|0
1727254790000|2024-09-25 08:59:50|7476.2|7461.2|7475.9|7460.9|7476.2|7461.2|7475.7|7460.7|0
1727254810000|2024-09-25 09:00:10|7476.8|7461.8|7475.7|7460.7|7477.7|7462.7|7475.7|7460.7|1
1727254820000|2024-09-25 09:00:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|2
1727254890000|2024-09-25 09:01:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727254960000|2024-09-25 09:02:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727254980000|2024-09-25 09:03:00|7475.2|7460.2|7474.2|7459.2|7475.2|7460.2|7474.2|7459.2|2
1727254990000|2024-09-25 09:03:10|7474.6|7459.6|7474.2|7459.2|7474.6|7459.6|7474.2|7459.2|1
1727255000000|2024-09-25 09:03:20|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1727255010000|2024-09-25 09:03:30|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|1
1727255020000|2024-09-25 09:03:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727255060000|2024-09-25 09:04:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727255070000|2024-09-25 09:04:30|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727255080000|2024-09-25 09:04:40|7471.6|7456.6|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|1
1727255090000|2024-09-25 09:04:50|||||||||1
1727255120000|2024-09-25 09:05:20|7470.6|7455.6|7470.1|7455.1|7470.6|7455.6|7470.1|7455.1|1
1727255160000|2024-09-25 09:06:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727255190000|2024-09-25 09:06:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727255200000|2024-09-25 09:06:40|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727255220000|2024-09-25 09:07:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727255250000|2024-09-25 09:07:30|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|1
1727255280000|2024-09-25 09:08:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|2
1727255290000|2024-09-25 09:08:10|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727255340000|2024-09-25 09:09:00|||||||||1
1727255360000|2024-09-25 09:09:20|||||||||2
1727255370000|2024-09-25 09:09:30|7470.2|7455.2|7473.6|7458.6|7473.6|7458.6|7470.2|7455.2|4
1727255380000|2024-09-25 09:09:40|7473.4|7458.4|7471.7|7456.7|7473.4|7458.4|7471.7|7456.7|4
1727255390000|2024-09-25 09:09:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727255410000|2024-09-25 09:10:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.6|7455.6|0
1727255440000|2024-09-25 09:10:40|7471.3|7456.3|7472.1|7457.1|7472.1|7457.1|7471.1|7456.1|1
1727255460000|2024-09-25 09:11:00|7471.6|7456.6|7471.6|7456.6|7472.1|7457.1|7471.1|7456.1|0
1727255470000|2024-09-25 09:11:10|7472.1|7457.1|7471.6|7456.6|7472.1|7457.1|7471.6|7456.6|0
1727255480000|2024-09-25 09:11:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|2
1727255500000|2024-09-25 09:11:40|||||||||1
1727255540000|2024-09-25 09:12:20|7473.6|7458.6|7472.1|7457.1|7473.6|7458.6|7472.1|7457.1|2
1727255550000|2024-09-25 09:12:30|||||||||1
1727255570000|2024-09-25 09:12:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1727255610000|2024-09-25 09:13:30|7473.3|7458.3|7473.6|7458.6|7473.6|7458.6|7473.3|7458.3|0
1727255680000|2024-09-25 09:14:40|7474.1|7459.1|7474.6|7459.6|7474.6|7459.6|7474.1|7459.1|8
1727255700000|2024-09-25 09:15:00|7474.3|7459.3|7475.1|7460.1|7475.1|7460.1|7474.3|7459.3|2
1727255710000|2024-09-25 09:15:10|7474.6|7459.6|7473.9|7458.9|7474.6|7459.6|7473.6|7458.6|2
1727255730000|2024-09-25 09:15:30|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727255770000|2024-09-25 09:16:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727255780000|2024-09-25 09:16:20|7475|7460|7477.4|7462.4|7477.6|7462.6|7475|7460|2
1727255790000|2024-09-25 09:16:30|7477.3|7462.3|7478.6|7463.6|7478.6|7463.6|7477.3|7462.3|2
1727255820000|2024-09-25 09:17:00|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|6
1727255830000|2024-09-25 09:17:10|7480.8|7465.8|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|1
1727255840000|2024-09-25 09:17:20|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|1
1727255850000|2024-09-25 09:17:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727255870000|2024-09-25 09:17:50|7482.8|7467.8|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|0
1727255910000|2024-09-25 09:18:30|7482.9|7467.9|7482.3|7467.3|7482.9|7467.9|7482.3|7467.3|2
1727255920000|2024-09-25 09:18:40|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1727255940000|2024-09-25 09:19:00|7482.8|7467.8|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|0
1727255950000|2024-09-25 09:19:10|7481.3|7466.3|7479.8|7464.8|7481.3|7466.3|7479.8|7464.8|2
1727255970000|2024-09-25 09:19:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1727255980000|2024-09-25 09:19:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727255990000|2024-09-25 09:19:50|7478.9|7463.9|7480.3|7465.3|7480.3|7465.3|7478.8|7463.8|2
1727256060000|2024-09-25 09:21:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727256120000|2024-09-25 09:22:00|7480.3|7465.3|7478.4|7463.4|7480.3|7465.3|7478.4|7463.4|1
1727256130000|2024-09-25 09:22:10|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727256160000|2024-09-25 09:22:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727256180000|2024-09-25 09:23:00|7479.6|7464.6|7479.1|7464.1|7479.6|7464.6|7479.1|7464.1|0
1727256250000|2024-09-25 09:24:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727256280000|2024-09-25 09:24:40|7478.4|7463.4|7477.6|7462.6|7478.6|7463.6|7477.6|7462.6|1
1727256300000|2024-09-25 09:25:00|7477.3|7462.3|7475.9|7460.9|7477.3|7462.3|7475.9|7460.9|1
1727256310000|2024-09-25 09:25:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727256320000|2024-09-25 09:25:20|7475.1|7460.1|7474.7|7459.7|7475.1|7460.1|7474.7|7459.7|1
1727256330000|2024-09-25 09:25:30|7474.1|7459.1|7474.1|7459.1|7474.6|7459.6|7474.1|7459.1|1
1727256390000|2024-09-25 09:26:30|7475.1|7460.1|7475.1|7460.1|7476.1|7461.1|7475.1|7460.1|3
1727256400000|2024-09-25 09:26:40|7476.4|7461.4|7478|7463|7478|7463|7476.4|7461.4|2
1727256410000|2024-09-25 09:26:50|7477.6|7462.6|7478.3|7463.3|7478.3|7463.3|7477.3|7462.3|1
1727256420000|2024-09-25 09:27:00|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|0
1727256440000|2024-09-25 09:27:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|3
1727256450000|2024-09-25 09:27:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727256460000|2024-09-25 09:27:40|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727256470000|2024-09-25 09:27:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727256480000|2024-09-25 09:28:00|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|0
1727256490000|2024-09-25 09:28:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727256560000|2024-09-25 09:29:20|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|2
1727256580000|2024-09-25 09:29:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727256600000|2024-09-25 09:30:00|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|0
1727256610000|2024-09-25 09:30:10|7476.7|7461.7|7478.6|7463.6|7478.6|7463.6|7476.7|7461.7|1
1727256630000|2024-09-25 09:30:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727256640000|2024-09-25 09:30:40|7478.8|7463.8|7477.3|7462.3|7478.8|7463.8|7477.1|7462.1|2
1727256660000|2024-09-25 09:31:00|7478.5|7463.5|7479.3|7464.3|7479.3|7464.3|7478.5|7463.5|5
1727256700000|2024-09-25 09:31:40|7478.3|7463.3|7479.3|7464.3|7479.3|7464.3|7478.3|7463.3|0
1727256710000|2024-09-25 09:31:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727256720000|2024-09-25 09:32:00|7479.3|7464.3|7481.3|7466.3|7481.5|7466.5|7479.3|7464.3|1
1727256730000|2024-09-25 09:32:10|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7480.8|7465.8|0
1727256740000|2024-09-25 09:32:20|7480.8|7465.8|7481.5|7466.5|7481.5|7466.5|7480.8|7465.8|0
1727256760000|2024-09-25 09:32:40|7481.3|7466.3|7482.3|7467.3|7482.3|7467.3|7481.3|7466.3|1
1727256780000|2024-09-25 09:33:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727256810000|2024-09-25 09:33:30|7482.3|7467.3|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|0
1727256850000|2024-09-25 09:34:10|7483|7468|7483|7468|7483|7468|7483|7468|0
1727256870000|2024-09-25 09:34:30|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727256940000|2024-09-25 09:35:40|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1727256950000|2024-09-25 09:35:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|2
1727256960000|2024-09-25 09:36:00|7485|7470|7485.8|7470.8|7486.8|7471.8|7485|7470|1
1727256970000|2024-09-25 09:36:10|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.8|7470.8|1
1727257020000|2024-09-25 09:37:00|7486.3|7471.3|7486.8|7471.8|7486.8|7471.8|7486.3|7471.3|0
1727257030000|2024-09-25 09:37:10|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|1
1727257040000|2024-09-25 09:37:20|7487.8|7472.8|7488.1|7473.1|7488.3|7473.3|7487.8|7472.8|1
1727257050000|2024-09-25 09:37:30|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727257060000|2024-09-25 09:37:40|7488.3|7473.3|7484.3|7469.3|7488.8|7473.8|7484.3|7469.3|1
1727257090000|2024-09-25 09:38:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727257110000|2024-09-25 09:38:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727257130000|2024-09-25 09:38:50|7482.3|7467.3|7481.6|7466.6|7482.3|7467.3|7481.6|7466.6|2
1727257160000|2024-09-25 09:39:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1727257170000|2024-09-25 09:39:30|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727257180000|2024-09-25 09:39:40|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727257220000|2024-09-25 09:40:20|7481.9|7466.9|7482.3|7467.3|7482.3|7467.3|7481.6|7466.6|0
1727257230000|2024-09-25 09:40:30|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|0
1727257280000|2024-09-25 09:41:20|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727257330000|2024-09-25 09:42:10|7480.8|7465.8|7481.6|7466.6|7481.6|7466.6|7480.8|7465.8|1
1727257350000|2024-09-25 09:42:30|7482.9|7467.9|7483.6|7468.6|7483.6|7468.6|7482.9|7467.9|1
1727257360000|2024-09-25 09:42:40|7484|7469|7484.3|7469.3|7484.3|7469.3|7483.6|7468.6|1
1727257400000|2024-09-25 09:43:20|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|3
1727257410000|2024-09-25 09:43:30|7482.3|7467.3|7481.8|7466.8|7482.3|7467.3|7481.8|7466.8|0
1727257510000|2024-09-25 09:45:10|7481.5|7466.5|7482.5|7467.5|7482.5|7467.5|7480.8|7465.8|8
1727257590000|2024-09-25 09:46:30|7482.7|7467.7|7483|7468|7483|7468|7482.7|7467.7|1
1727257700000|2024-09-25 09:48:20|7482|7467|7482|7467|7482|7467|7482|7467|2
1727257710000|2024-09-25 09:48:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727257740000|2024-09-25 09:49:00|7482.5|7467.5|7481.8|7466.8|7483|7468|7481.8|7466.8|1
1727257770000|2024-09-25 09:49:30|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|1
1727257780000|2024-09-25 09:49:40|7481.8|7466.8|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|0
1727257810000|2024-09-25 09:50:10|||||||||1
1727257820000|2024-09-25 09:50:20|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727257860000|2024-09-25 09:51:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1727257870000|2024-09-25 09:51:10|7482|7467|7482|7467|7482|7467|7482|7467|0
1727257880000|2024-09-25 09:51:20|7481.5|7466.5|7481.7|7466.7|7482|7467|7481.5|7466.5|1
1727257890000|2024-09-25 09:51:30|7482|7467|7482|7467|7482|7467|7482|7467|0
1727257990000|2024-09-25 09:53:10|7481.8|7466.8|7482.2|7467.2|7482.2|7467.2|7481.3|7466.3|1
1727258040000|2024-09-25 09:54:00|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|0
1727258100000|2024-09-25 09:55:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1727258110000|2024-09-25 09:55:10|7482|7467|7482|7467|7482|7467|7482|7467|0
1727258140000|2024-09-25 09:55:40|7482.3|7467.3|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|1
1727258150000|2024-09-25 09:55:50|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|1
1727258160000|2024-09-25 09:56:00|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|0
1727258180000|2024-09-25 09:56:20|7483.7|7468.7|7484.1|7469.1|7484.3|7469.3|7483.7|7468.7|0
1727258190000|2024-09-25 09:56:30|7483.8|7468.8|7482.8|7467.8|7483.8|7468.8|7482.8|7467.8|1
1727258200000|2024-09-25 09:56:40|7483|7468|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|0
1727258210000|2024-09-25 09:56:50|7483|7468|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|0
1727258240000|2024-09-25 09:57:20|7482.6|7467.6|7483.8|7468.8|7483.8|7468.8|7482.5|7467.5|2
1727258250000|2024-09-25 09:57:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727258260000|2024-09-25 09:57:40|7482.8|7467.8|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|5
1727258270000|2024-09-25 09:57:50|7482|7467|7482.3|7467.3|7482.3|7467.3|7481.5|7466.5|24
1727258340000|2024-09-25 09:59:00|7482.8|7467.8|7483.8|7468.8|7483.8|7468.8|7482.8|7467.8|1
1727258360000|2024-09-25 09:59:20|7482.8|7467.8|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|4
1727258600000|2024-09-25 10:03:20|7482.8|7467.8|7483.5|7468.5|7483.8|7468.8|7482.8|7467.8|2
1727258620000|2024-09-25 10:03:40|7483.8|7468.8|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|0
1727258660000|2024-09-25 10:04:20|7484.8|7469.8|7484.6|7469.6|7484.8|7469.8|7484.6|7469.6|0
1727258670000|2024-09-25 10:04:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727258720000|2024-09-25 10:05:20|7483.8|7468.8|7482.3|7467.3|7483.8|7468.8|7482.3|7467.3|4
1727258730000|2024-09-25 10:05:30|7482.5|7467.5|7483.8|7468.8|7483.8|7468.8|7482.5|7467.5|1
1727258770000|2024-09-25 10:06:10|7484|7469|7484.3|7469.3|7484.3|7469.3|7484|7469|0
1727258840000|2024-09-25 10:07:20|7484.8|7469.8|7482.6|7467.6|7484.8|7469.8|7482.6|7467.6|3
1727258850000|2024-09-25 10:07:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727258980000|2024-09-25 10:09:40|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727258990000|2024-09-25 10:09:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|2
1727259020000|2024-09-25 10:10:20|7482.7|7467.7|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|1
1727259070000|2024-09-25 10:11:10|7482|7467|7482.3|7467.3|7482.3|7467.3|7482|7467|2
1727259140000|2024-09-25 10:12:20|7481.7|7466.7|7480.3|7465.3|7481.7|7466.7|7480.3|7465.3|3
1727259150000|2024-09-25 10:12:30|||||||||1
1727259300000|2024-09-25 10:15:00|7480.9|7465.9|7481.3|7466.3|7481.3|7466.3|7480.9|7465.9|1
1727259330000|2024-09-25 10:15:30|7484|7469|7482|7467|7484|7469|7482|7467|27
1727259340000|2024-09-25 10:15:40|||||||||1
1727259350000|2024-09-25 10:15:50|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727259360000|2024-09-25 10:16:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727259370000|2024-09-25 10:16:10|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727259460000|2024-09-25 10:17:40|||||||||27
1727259480000|2024-09-25 10:18:00|7482|7467|7480|7465|7482.7|7467.7|7480|7465|10
1727259530000|2024-09-25 10:18:50|7479.8|7464.8|7480|7465|7480|7465|7479.8|7464.8|0
1727259570000|2024-09-25 10:19:30|7480.5|7465.5|7480|7465|7480.5|7465.5|7480|7465|0
1727259600000|2024-09-25 10:20:00|7479.6|7464.6|7480.7|7465.7|7480.7|7465.7|7479.3|7464.3|1
1727259610000|2024-09-25 10:20:10|7480.3|7465.3|7480|7465|7480.3|7465.3|7480|7465|0
1727259690000|2024-09-25 10:21:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727259770000|2024-09-25 10:22:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|4
1727259780000|2024-09-25 10:23:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727259830000|2024-09-25 10:23:50|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727259840000|2024-09-25 10:24:00|7477.8|7462.8|7477.8|7462.8|7478.2|7463.2|7477.8|7462.8|2
1727259880000|2024-09-25 10:24:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727259890000|2024-09-25 10:24:50|7476.4|7461.4|7475.8|7460.8|7476.4|7461.4|7475.8|7460.8|1
1727259950000|2024-09-25 10:25:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727260020000|2024-09-25 10:27:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727260040000|2024-09-25 10:27:20|||||||||1
1727260060000|2024-09-25 10:27:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727260160000|2024-09-25 10:29:20|7473.8|7458.8|7473.6|7458.6|7474.3|7459.3|7473.6|7458.6|3
1727260210000|2024-09-25 10:30:10|7472|7457|7471.1|7456.1|7472.1|7457.1|7471.1|7456.1|10
1727260230000|2024-09-25 10:30:30|7472.1|7457.1|7472.3|7457.3|7472.3|7457.3|7472.1|7457.1|1
1727260250000|2024-09-25 10:30:50|7472|7457|7470.6|7455.6|7472|7457|7470.1|7455.1|4
1727260260000|2024-09-25 10:31:00|7464.6|7449.6|7465.3|7450.3|7465.5|7450.5|7464.6|7449.6|6
1727260270000|2024-09-25 10:31:10|7464.8|7449.8|7466.8|7451.8|7466.8|7451.8|7464.8|7449.8|5
1727260280000|2024-09-25 10:31:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1727260290000|2024-09-25 10:31:30|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1727260300000|2024-09-25 10:31:40|7466.6|7451.6|7466.3|7451.3|7466.6|7451.6|7466.3|7451.3|0
1727260310000|2024-09-25 10:31:50|7466|7451|7465.1|7450.1|7466|7451|7465.1|7450.1|2
1727260330000|2024-09-25 10:32:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1727260340000|2024-09-25 10:32:20|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|9
1727260350000|2024-09-25 10:32:30|||||||||1
1727260370000|2024-09-25 10:32:50|7460.5|7445.5|7461.1|7446.1|7461.1|7446.1|7460.5|7445.5|3
1727260380000|2024-09-25 10:33:00|7461.5|7446.5|7461.1|7446.1|7461.5|7446.5|7461.1|7446.1|4
1727260390000|2024-09-25 10:33:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727260440000|2024-09-25 10:34:00|7460|7445|7459.3|7444.3|7460|7445|7459.3|7444.3|4
1727260470000|2024-09-25 10:34:30|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|6
1727260480000|2024-09-25 10:34:40|7461|7446|7463.3|7448.3|7463.3|7448.3|7461|7446|1
1727260490000|2024-09-25 10:34:50|7461.7|7446.7|7463|7448|7463|7448|7461.7|7446.7|1
1727260500000|2024-09-25 10:35:00|7463.3|7448.3|7464.1|7449.1|7464.1|7449.1|7463.3|7448.3|1
1727260530000|2024-09-25 10:35:30|7464.5|7449.5|7465.1|7450.1|7465.1|7450.1|7464.5|7449.5|1
1727260540000|2024-09-25 10:35:40|7465|7450|7465.1|7450.1|7465.1|7450.1|7465|7450|1
1727260550000|2024-09-25 10:35:50|7465|7450|7467.5|7452.5|7467.5|7452.5|7465|7450|4
1727260560000|2024-09-25 10:36:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727260580000|2024-09-25 10:36:20|7467.6|7452.6|7469.6|7454.6|7469.6|7454.6|7467.6|7452.6|2
1727260590000|2024-09-25 10:36:30|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727260610000|2024-09-25 10:36:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|2
1727260620000|2024-09-25 10:37:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1727260640000|2024-09-25 10:37:20|7473.5|7458.5|7472.8|7457.8|7473.8|7458.8|7472.8|7457.8|5
1727260660000|2024-09-25 10:37:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727260750000|2024-09-25 10:39:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|2
1727260760000|2024-09-25 10:39:20|7473|7458|7473|7458|7473|7458|7473|7458|1
1727260770000|2024-09-25 10:39:30|||||||||1
1727260780000|2024-09-25 10:39:40|7473.3|7458.3|7473.1|7458.1|7473.5|7458.5|7473.1|7458.1|3
1727260820000|2024-09-25 10:40:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727260840000|2024-09-25 10:40:40|7474.5|7459.5|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|2
1727260850000|2024-09-25 10:40:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1727260910000|2024-09-25 10:41:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727260950000|2024-09-25 10:42:30|7475.5|7460.5|7474.8|7459.8|7475.5|7460.5|7474.8|7459.8|2
1727260990000|2024-09-25 10:43:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727261050000|2024-09-25 10:44:10|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|0
1727261070000|2024-09-25 10:44:30|7475.5|7460.5|7479.8|7464.8|7479.8|7464.8|7475.5|7460.5|3
1727261080000|2024-09-25 10:44:40|7479.2|7464.2|7477.8|7462.8|7479.2|7464.2|7476.3|7461.3|1
1727261090000|2024-09-25 10:44:50|7477.7|7462.7|7477.3|7462.3|7477.7|7462.7|7477.3|7462.3|0
1727261110000|2024-09-25 10:45:10|7477|7462|7477|7462|7477|7462|7477|7462|2
1727261130000|2024-09-25 10:45:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727261140000|2024-09-25 10:45:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1727261170000|2024-09-25 10:46:10|7475.7|7460.7|7473.8|7458.8|7475.7|7460.7|7473.8|7458.8|1
1727261210000|2024-09-25 10:46:50|7473.7|7458.7|7472.8|7457.8|7473.7|7458.7|7472.8|7457.8|1
1727261220000|2024-09-25 10:47:00|7474.7|7459.7|7475.3|7460.3|7476|7461|7474.7|7459.7|2
1727261230000|2024-09-25 10:47:10|7475.5|7460.5|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|0
1727261240000|2024-09-25 10:47:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727261290000|2024-09-25 10:48:10|7477.7|7462.7|7473.7|7458.7|7478.3|7463.3|7473.7|7458.7|3
1727261300000|2024-09-25 10:48:20|7474.2|7459.2|7475.2|7460.2|7475.5|7460.5|7474.2|7459.2|1
1727261310000|2024-09-25 10:48:30|7475.8|7460.8|7476|7461|7476|7461|7475|7460|0
1727261350000|2024-09-25 10:49:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1727261360000|2024-09-25 10:49:20|7476|7461|7476|7461|7476|7461|7476|7461|0
1727261370000|2024-09-25 10:49:30|7477.2|7462.2|7475.8|7460.8|7477.3|7462.3|7475.8|7460.8|6
1727261380000|2024-09-25 10:49:40|7474.6|7459.6|7473|7458|7474.6|7459.6|7473|7458|1
1727261390000|2024-09-25 10:49:50|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|0
1727261400000|2024-09-25 10:50:00|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|1
1727261430000|2024-09-25 10:50:30|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|0
1727261440000|2024-09-25 10:50:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727261450000|2024-09-25 10:50:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1727261460000|2024-09-25 10:51:00|7478|7463|7478|7463|7478|7463|7478|7463|1
1727261470000|2024-09-25 10:51:10|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727261480000|2024-09-25 10:51:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.3|7463.3|0
1727261500000|2024-09-25 10:51:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1727261530000|2024-09-25 10:52:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727261580000|2024-09-25 10:53:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|1
1727261630000|2024-09-25 10:53:50|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727261650000|2024-09-25 10:54:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727261660000|2024-09-25 10:54:20|7479|7464|7479.2|7464.2|7479.2|7464.2|7479|7464|4
1727261670000|2024-09-25 10:54:30|7479|7464|7479|7464|7479|7464|7479|7464|0
1727261680000|2024-09-25 10:54:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727261700000|2024-09-25 10:55:00|7480.1|7465.1|7485|7470|7485|7470|7480.1|7465.1|29
1727261730000|2024-09-25 10:55:30|7485.3|7470.3|7487.5|7472.5|7487.7|7472.7|7485.3|7470.3|2
1727261740000|2024-09-25 10:55:40|7488|7473|7488|7473|7488|7473|7488|7473|2
1727261750000|2024-09-25 10:55:50|7487.8|7472.8|7485.3|7470.3|7487.8|7472.8|7485.3|7470.3|1
1727261760000|2024-09-25 10:56:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7484.2|7469.2|0
1727261780000|2024-09-25 10:56:20|7483.6|7468.6|7480.7|7465.7|7483.6|7468.6|7480.7|7465.7|4
1727261790000|2024-09-25 10:56:30|7480.5|7465.5|7481|7466|7481|7466|7480|7465|1
1727261810000|2024-09-25 10:56:50|7481.2|7466.2|7481|7466|7481.5|7466.5|7481|7466|1
1727261820000|2024-09-25 10:57:00|7482.2|7467.2|7483.5|7468.5|7483.7|7468.7|7482.2|7467.2|4
1727261830000|2024-09-25 10:57:10|7483.2|7468.2|7483.2|7468.2|7483.7|7468.7|7483.2|7468.2|0
1727261940000|2024-09-25 10:59:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727261960000|2024-09-25 10:59:20|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|1
1727261970000|2024-09-25 10:59:30|7480.7|7465.7|7481.5|7466.5|7481.5|7466.5|7480.5|7465.5|0
1727261980000|2024-09-25 10:59:40|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|2
1727261990000|2024-09-25 10:59:50|7482.2|7467.2|7482.5|7467.5|7482.5|7467.5|7481.7|7466.7|2
1727262000000|2024-09-25 11:00:00|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727262070000|2024-09-25 11:01:10|7482.3|7467.3|7483.2|7468.2|7483.2|7468.2|7481.7|7466.7|1
1727262110000|2024-09-25 11:01:50|7483.7|7468.7|7483.5|7468.5|7483.7|7468.7|7483.5|7468.5|1
1727262120000|2024-09-25 11:02:00|7481.9|7466.9|7481.7|7466.7|7481.9|7466.9|7481.2|7466.2|3
1727262130000|2024-09-25 11:02:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727262180000|2024-09-25 11:03:00|7481|7466|7481|7466|7481|7466|7481|7466|0
1727262200000|2024-09-25 11:03:20|7482.5|7467.5|7483|7468|7483|7468|7482.5|7467.5|2
1727262270000|2024-09-25 11:04:30|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727262300000|2024-09-25 11:05:00|7482.5|7467.5|7480.6|7465.6|7482.5|7467.5|7480.6|7465.6|4
1727262310000|2024-09-25 11:05:10|7480|7465|7480|7465|7480|7465|7480|7465|0
1727262380000|2024-09-25 11:06:20|7480.9|7465.9|7482.5|7467.5|7482.7|7467.7|7480.9|7465.9|2
1727262400000|2024-09-25 11:06:40|7483.5|7468.5|7483|7468|7483.5|7468.5|7483|7468|0
1727262410000|2024-09-25 11:06:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727262420000|2024-09-25 11:07:00|7483|7468|7483.5|7468.5|7483.5|7468.5|7483|7468|0
1727262430000|2024-09-25 11:07:10|7483|7468|7483|7468|7483|7468|7483|7468|1
1727262490000|2024-09-25 11:08:10|7483.2|7468.2|7484|7469|7484|7469|7483.2|7468.2|2
1727262510000|2024-09-25 11:08:30|7486|7471|7486.2|7471.2|7486.4|7471.4|7485.5|7470.5|7
1727262570000|2024-09-25 11:09:30|7486|7471|7486|7471|7486|7471|7486|7471|2
1727262600000|2024-09-25 11:10:00|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|0
1727262630000|2024-09-25 11:10:30|7486|7471|7486.7|7471.7|7486.7|7471.7|7486|7471|0
1727262650000|2024-09-25 11:10:50|7488|7473|7487.5|7472.5|7488|7473|7487.5|7472.5|2
1727262660000|2024-09-25 11:11:00|7488.1|7473.1|7487.2|7472.2|7488.5|7473.5|7487.2|7472.2|2
1727262670000|2024-09-25 11:11:10|7487.4|7472.4|7488.2|7473.2|7488.2|7473.2|7487.4|7472.4|0
1727262680000|2024-09-25 11:11:20|7488.5|7473.5|7488.8|7473.8|7489|7474|7488.5|7473.5|6
1727262690000|2024-09-25 11:11:30|7488.5|7473.5|7487|7472|7488.5|7473.5|7487|7472|4
1727262700000|2024-09-25 11:11:40|7486.5|7471.5|7487.5|7472.5|7487.5|7472.5|7486.4|7471.4|5
1727262710000|2024-09-25 11:11:50|7487.3|7472.3|7487|7472|7487.3|7472.3|7487|7472|0
1727262720000|2024-09-25 11:12:00|7487.3|7472.3|7487.5|7472.5|7487.5|7472.5|7487.3|7472.3|3
1727262730000|2024-09-25 11:12:10|7487|7472|7487.9|7472.9|7487.9|7472.9|7486.4|7471.4|11
1727262740000|2024-09-25 11:12:20|7488.2|7473.2|7489.7|7474.7|7489.7|7474.7|7488.2|7473.2|11
1727262750000|2024-09-25 11:12:30|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727262760000|2024-09-25 11:12:40|7487.7|7472.7|7487.2|7472.2|7487.7|7472.7|7487.2|7472.2|1
1727262770000|2024-09-25 11:12:50|7487|7472|7487|7472|7487.5|7472.5|7486.7|7471.7|0
1727262780000|2024-09-25 11:13:00|7486.7|7471.7|7487.7|7472.7|7487.8|7472.8|7486|7471|2
1727262790000|2024-09-25 11:13:10|7488|7473|7488|7473|7488|7473|7488|7473|0
1727262800000|2024-09-25 11:13:20|7488.4|7473.4|7489|7474|7489|7474|7488.4|7473.4|0
1727262810000|2024-09-25 11:13:30|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727262860000|2024-09-25 11:14:20|7489.7|7474.7|7490.5|7475.5|7490.9|7475.9|7489.7|7474.7|8
1727262870000|2024-09-25 11:14:30|7490.9|7475.9|7491.9|7476.9|7492.1|7477.1|7490.9|7475.9|1
1727262880000|2024-09-25 11:14:40|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727262890000|2024-09-25 11:14:50|7490.9|7475.9|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|0
1727262900000|2024-09-25 11:15:00|7490.9|7475.9|7491.9|7476.9|7491.9|7476.9|7490.9|7475.9|2
1727262910000|2024-09-25 11:15:10|7492.4|7477.4|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|1
1727262920000|2024-09-25 11:15:20|7492.4|7477.4|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|0
1727262940000|2024-09-25 11:15:40|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727262950000|2024-09-25 11:15:50|||||||||1
1727262970000|2024-09-25 11:16:10|7492.2|7477.2|7492|7477|7492.2|7477.2|7492|7477|1
1727262980000|2024-09-25 11:16:20|7492.4|7477.4|7491.2|7476.2|7492.4|7477.4|7491.2|7476.2|1
1727262990000|2024-09-25 11:16:30|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727263010000|2024-09-25 11:16:50|7493.5|7478.5|7494.2|7479.2|7494.4|7479.4|7493.5|7478.5|1
1727263020000|2024-09-25 11:17:00|7493.9|7478.9|7500.9|7485.9|7501.2|7486.2|7493.9|7478.9|42
1727263040000|2024-09-25 11:17:20|7500.5|7485.5|7499.4|7484.4|7500.5|7485.5|7498.9|7483.9|3
1727263050000|2024-09-25 11:17:30|7498.9|7483.9|7498.9|7483.9|7500.9|7485.9|7498.9|7483.9|14
1727263060000|2024-09-25 11:17:40|7498.4|7483.4|7496|7481|7498.4|7483.4|7496|7481|2
1727263070000|2024-09-25 11:17:50|7496.6|7481.6|7496.7|7481.7|7497.2|7482.2|7496.6|7481.6|2
1727263080000|2024-09-25 11:18:00|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1727263090000|2024-09-25 11:18:10|7494.2|7479.2|7494.2|7479.2|7494.7|7479.7|7493.7|7478.7|1
1727263100000|2024-09-25 11:18:20|7493.7|7478.7|7496.2|7481.2|7496.2|7481.2|7493.1|7478.1|4
1727263110000|2024-09-25 11:18:30|7496.7|7481.7|7497.7|7482.7|7497.7|7482.7|7496.7|7481.7|1
1727263120000|2024-09-25 11:18:40|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1727263130000|2024-09-25 11:18:50|7497|7482|7496.6|7481.6|7497.3|7482.3|7496.6|7481.6|2
1727263140000|2024-09-25 11:19:00|7496.3|7481.3|7495.4|7480.4|7496.3|7481.3|7495.4|7480.4|0
1727263150000|2024-09-25 11:19:10|7494.5|7479.5|7494.7|7479.7|7494.7|7479.7|7494.2|7479.2|1
1727263160000|2024-09-25 11:19:20|7494.2|7479.2|7494|7479|7494.2|7479.2|7494|7479|0
1727263170000|2024-09-25 11:19:30|7493.5|7478.5|7493.7|7478.7|7493.7|7478.7|7493.5|7478.5|0
1727263180000|2024-09-25 11:19:40|7494.4|7479.4|7495.7|7480.7|7495.7|7480.7|7494.4|7479.4|0
1727263220000|2024-09-25 11:20:20|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727263240000|2024-09-25 11:20:40|||||||||1
1727263340000|2024-09-25 11:22:20|7496|7481|7492.7|7477.7|7496|7481|7492.7|7477.7|2
1727263350000|2024-09-25 11:22:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727263360000|2024-09-25 11:22:40|7492.5|7477.5|7492.7|7477.7|7492.8|7477.8|7492.5|7477.5|0
1727263370000|2024-09-25 11:22:50|7493|7478|7492|7477|7493|7478|7492|7477|2
1727263390000|2024-09-25 11:23:10|7490.8|7475.8|7492.5|7477.5|7492.5|7477.5|7490.8|7475.8|1
1727263410000|2024-09-25 11:23:30|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727263430000|2024-09-25 11:23:50|7492|7477|7492.2|7477.2|7492.2|7477.2|7492|7477|1
1727263440000|2024-09-25 11:24:00|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727263460000|2024-09-25 11:24:20|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|1
1727263520000|2024-09-25 11:25:20|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|0
1727263550000|2024-09-25 11:25:50|7492.9|7477.9|7493.5|7478.5|7493.5|7478.5|7492.9|7477.9|3
1727263560000|2024-09-25 11:26:00|7492|7477|7491.7|7476.7|7493.5|7478.5|7491.7|7476.7|12
1727263570000|2024-09-25 11:26:10|7493|7478|7493|7478|7493|7478|7493|7478|1
1727263580000|2024-09-25 11:26:20|7491.4|7476.4|7490.5|7475.5|7491.4|7476.4|7489.5|7474.5|5
1727263590000|2024-09-25 11:26:30|7490.7|7475.7|7491|7476|7491|7476|7490.7|7475.7|0
1727263620000|2024-09-25 11:27:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|0
1727263630000|2024-09-25 11:27:10|7492.1|7477.1|7493|7478|7493|7478|7492.1|7477.1|4
1727263640000|2024-09-25 11:27:20|7491|7476|7491|7476|7491|7476|7491|7476|1
1727263650000|2024-09-25 11:27:30|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|0
1727263680000|2024-09-25 11:28:00|7492.1|7477.1|7492.5|7477.5|7492.5|7477.5|7492.1|7477.1|3
1727263700000|2024-09-25 11:28:20|7491.6|7476.6|7490.7|7475.7|7491.6|7476.6|7490.7|7475.7|2
1727263710000|2024-09-25 11:28:30|7491|7476|7494.5|7479.5|7494.5|7479.5|7491|7476|5
1727263720000|2024-09-25 11:28:40|7494.8|7479.8|7496|7481|7496|7481|7494.8|7479.8|2
1727263740000|2024-09-25 11:29:00|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727263760000|2024-09-25 11:29:20|7494|7479|7494|7479|7494|7479|7494|7479|1
1727263770000|2024-09-25 11:29:30|7494.4|7479.4|7496.5|7481.5|7496.5|7481.5|7494.4|7479.4|3
1727263800000|2024-09-25 11:30:00|7495.9|7480.9|7495.5|7480.5|7495.9|7480.9|7494.6|7479.6|3
1727263810000|2024-09-25 11:30:10|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|0
1727263820000|2024-09-25 11:30:20|7494.7|7479.7|7494|7479|7494.7|7479.7|7494|7479|2
1727263830000|2024-09-25 11:30:30|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|0
1727263840000|2024-09-25 11:30:40|7495|7480|7495|7480|7495|7480|7495|7480|0
1727263880000|2024-09-25 11:31:20|7495.5|7480.5|7494.5|7479.5|7495.5|7480.5|7494.5|7479.5|0
1727263970000|2024-09-25 11:32:50|7495|7480|7495|7480|7495|7480|7495|7480|0
1727264000000|2024-09-25 11:33:20|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1727264010000|2024-09-25 11:33:30|7492.3|7477.3|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727264020000|2024-09-25 11:33:40|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727264030000|2024-09-25 11:33:50|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727264040000|2024-09-25 11:34:00|7492|7477|7491.5|7476.5|7492.5|7477.5|7491.5|7476.5|0
1727264050000|2024-09-25 11:34:10|7491.3|7476.3|7491|7476|7491.3|7476.3|7491|7476|0
1727264070000|2024-09-25 11:34:30|7490.5|7475.5|7490.7|7475.7|7490.7|7475.7|7490.5|7475.5|0
1727264080000|2024-09-25 11:34:40|7491|7476|7491|7476|7491|7476|7491|7476|0
1727264120000|2024-09-25 11:35:20|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|1
1727264130000|2024-09-25 11:35:30|7491.7|7476.7|7493|7478|7493|7478|7491.7|7476.7|7
1727264180000|2024-09-25 11:36:20|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1727264190000|2024-09-25 11:36:30|7492.1|7477.1|7492.8|7477.8|7492.8|7477.8|7492.1|7477.1|0
1727264230000|2024-09-25 11:37:10|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|0
1727264280000|2024-09-25 11:38:00|7492.5|7477.5|7493|7478|7493|7478|7492.5|7477.5|1
1727264300000|2024-09-25 11:38:20|||||||||1
1727264340000|2024-09-25 11:39:00|7493.5|7478.5|7494.5|7479.5|7494.5|7479.5|7493.5|7478.5|1
1727264360000|2024-09-25 11:39:20|7493|7478|7493|7478|7493|7478|7493|7478|1
1727264370000|2024-09-25 11:39:30|7493.6|7478.6|7494|7479|7494|7479|7493.6|7478.6|1
1727264380000|2024-09-25 11:39:40|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|0
1727264400000|2024-09-25 11:40:00|7495|7480|7497|7482|7497|7482|7495|7480|2
1727264410000|2024-09-25 11:40:10|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|0
1727264420000|2024-09-25 11:40:20|||||||||1
1727264510000|2024-09-25 11:41:50|7496.6|7481.6|7497.1|7482.1|7497.1|7482.1|7496.6|7481.6|1
1727264520000|2024-09-25 11:42:00|7496.6|7481.6|7497.3|7482.3|7497.3|7482.3|7496.6|7481.6|0
1727264560000|2024-09-25 11:42:40|7500.2|7485.2|7501.5|7486.5|7501.7|7486.7|7500.2|7485.2|7
1727264580000|2024-09-25 11:43:00|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|0
1727264590000|2024-09-25 11:43:10|7503|7488|7503.3|7488.3|7503.3|7488.3|7502|7487|6
1727264600000|2024-09-25 11:43:20|||||||||3
1727264630000|2024-09-25 11:43:50|7503.7|7488.7|7501.8|7486.8|7503.7|7488.7|7501.8|7486.8|1
1727264640000|2024-09-25 11:44:00|7501.3|7486.3|7501.7|7486.7|7501.7|7486.7|7501.3|7486.3|1
1727264650000|2024-09-25 11:44:10|||||||||1
1727264670000|2024-09-25 11:44:30|7502|7487|7502.3|7487.3|7502.3|7487.3|7502|7487|3
1727264700000|2024-09-25 11:45:00|7502.5|7487.5|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|1
1727264720000|2024-09-25 11:45:20|||||||||3
1727264760000|2024-09-25 11:46:00|7503|7488|7502.2|7487.2|7503|7488|7501.5|7486.5|6
1727264770000|2024-09-25 11:46:10|7500.8|7485.8|7501|7486|7501|7486|7500.8|7485.8|3
1727264790000|2024-09-25 11:46:30|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727264830000|2024-09-25 11:47:10|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|2
1727264880000|2024-09-25 11:48:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|2
1727264890000|2024-09-25 11:48:10|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|0
1727264900000|2024-09-25 11:48:20|7502.2|7487.2|7499.3|7484.3|7502.2|7487.2|7497.8|7482.8|6
1727264910000|2024-09-25 11:48:30|7499.5|7484.5|7500.3|7485.3|7500.3|7485.3|7499.5|7484.5|1
1727264920000|2024-09-25 11:48:40|||||||||2
1727264930000|2024-09-25 11:48:50|7500.5|7485.5|7501.2|7486.2|7501.2|7486.2|7500.5|7485.5|0
1727264940000|2024-09-25 11:49:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727264950000|2024-09-25 11:49:10|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|1
1727264960000|2024-09-25 11:49:20|7501.8|7486.8|7501.7|7486.7|7501.8|7486.8|7501.7|7486.7|1
1727264980000|2024-09-25 11:49:40|||||||||1
1727265000000|2024-09-25 11:50:00|7501|7486|7501.3|7486.3|7501.3|7486.3|7501|7486|5
1727265010000|2024-09-25 11:50:10|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|4
1727265030000|2024-09-25 11:50:30|||||||||2
1727265040000|2024-09-25 11:50:40|||||||||2
1727265050000|2024-09-25 11:50:50|||||||||3
1727265070000|2024-09-25 11:51:10|7501.3|7486.3|7501.7|7486.7|7501.7|7486.7|7501.3|7486.3|6
1727265110000|2024-09-25 11:51:50|||||||||2
1727265120000|2024-09-25 11:52:00|||||||||2
1727265130000|2024-09-25 11:52:10|7501.3|7486.3|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|22
1727265140000|2024-09-25 11:52:20|7500.8|7485.8|7497.8|7482.8|7500.8|7485.8|7497.8|7482.8|2
1727265150000|2024-09-25 11:52:30|7497.2|7482.2|7498.3|7483.3|7498.8|7483.8|7497.2|7482.2|15
1727265170000|2024-09-25 11:52:50|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|5
1727265180000|2024-09-25 11:53:00|7498.3|7483.3|7498.8|7483.8|7498.8|7483.8|7498.3|7483.3|0
1727265190000|2024-09-25 11:53:10|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1727265200000|2024-09-25 11:53:20|7500.3|7485.3|7500.8|7485.8|7500.8|7485.8|7500.3|7485.3|2
1727265220000|2024-09-25 11:53:40|||||||||1
1727265240000|2024-09-25 11:54:00|7500.7|7485.7|7500.8|7485.8|7500.8|7485.8|7500.7|7485.7|2
1727265250000|2024-09-25 11:54:10|||||||||1
1727265260000|2024-09-25 11:54:20|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|2
1727265270000|2024-09-25 11:54:30|7500.8|7485.8|7500.8|7485.8|7500.8|7485.8|7500.8|7485.8|0
1727265290000|2024-09-25 11:54:50|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1727265320000|2024-09-25 11:55:20|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727265360000|2024-09-25 11:56:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|1
1727265370000|2024-09-25 11:56:10|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|2
1727265400000|2024-09-25 11:56:40|||||||||1
1727265430000|2024-09-25 11:57:10|7500.7|7485.7|7501.7|7486.7|7501.7|7486.7|7500.7|7485.7|1
1727265440000|2024-09-25 11:57:20|7501.2|7486.2|7501.7|7486.7|7501.7|7486.7|7501.2|7486.2|2
1727265450000|2024-09-25 11:57:30|7499.7|7484.7|7500.7|7485.7|7500.7|7485.7|7499.7|7484.7|14
1727265460000|2024-09-25 11:57:40|7501|7486|7503.8|7488.8|7503.8|7488.8|7501|7486|7
1727265470000|2024-09-25 11:57:50|7504.2|7489.2|7504.8|7489.8|7504.8|7489.8|7504.2|7489.2|14
1727265480000|2024-09-25 11:58:00|7506.3|7491.3|7504.5|7489.5|7506.3|7491.3|7504.5|7489.5|11
1727265490000|2024-09-25 11:58:10|7505.2|7490.2|7505.3|7490.3|7505.3|7490.3|7504.8|7489.8|3
1727265500000|2024-09-25 11:58:20|7505.2|7490.2|7505.7|7490.7|7506.2|7491.2|7504.5|7489.5|3
1727265510000|2024-09-25 11:58:30|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.7|7490.7|1
1727265520000|2024-09-25 11:58:40|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1727265530000|2024-09-25 11:58:50|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1727265550000|2024-09-25 11:59:10|7506|7491|7506|7491|7506|7491|7506|7491|2
1727265600000|2024-09-25 12:00:00|7506.2|7491.2|7503.8|7488.8|7506.3|7491.3|7503.5|7488.5|9
1727265610000|2024-09-25 12:00:10|7503.6|7488.6|7503.3|7488.3|7503.6|7488.6|7503.3|7488.3|0
1727265620000|2024-09-25 12:00:20|7502.8|7487.8|7500.8|7485.8|7502.8|7487.8|7500|7485|10
1727265630000|2024-09-25 12:00:30|7501|7486|7501.3|7486.3|7501.5|7486.5|7501|7486|4
1727265640000|2024-09-25 12:00:40|7500.5|7485.5|7504.3|7489.3|7504.3|7489.3|7500|7485|26
1727265660000|2024-09-25 12:01:00|7505.1|7490.1|7506.8|7491.8|7507.3|7492.3|7505.1|7490.1|4
1727265670000|2024-09-25 12:01:10|7506.1|7491.1|7505.5|7490.5|7506.1|7491.1|7504.5|7489.5|1
1727265680000|2024-09-25 12:01:20|7504|7489|7502.3|7487.3|7504|7489|7501.6|7486.6|4
1727265690000|2024-09-25 12:01:30|7502.6|7487.6|7502.9|7487.9|7503.4|7488.4|7502.6|7487.6|3
1727265700000|2024-09-25 12:01:40|7503.3|7488.3|7503.3|7488.3|7504.8|7489.8|7503.1|7488.1|5
1727265720000|2024-09-25 12:02:00|7503.9|7488.9|7502.9|7487.9|7503.9|7488.9|7501.9|7486.9|5
1727265730000|2024-09-25 12:02:10|7502.6|7487.6|7499.9|7484.9|7502.6|7487.6|7499.8|7484.8|19
1727265740000|2024-09-25 12:02:20|7499.3|7484.3|7501.1|7486.1|7501.3|7486.3|7498.9|7483.9|10
1727265760000|2024-09-25 12:02:40|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.1|7486.1|0
1727265770000|2024-09-25 12:02:50|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|1
1727265780000|2024-09-25 12:03:00|7500.6|7485.6|7501.4|7486.4|7501.4|7486.4|7500.6|7485.6|3
1727265790000|2024-09-25 12:03:10|||||||||1
1727265800000|2024-09-25 12:03:20|7502.1|7487.1|7503.4|7488.4|7503.4|7488.4|7501.1|7486.1|12
1727265830000|2024-09-25 12:03:50|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727265840000|2024-09-25 12:04:00|7504.5|7489.5|7506.8|7491.8|7506.9|7491.9|7504.5|7489.5|5
1727265850000|2024-09-25 12:04:10|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1727265870000|2024-09-25 12:04:30|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|0
1727265880000|2024-09-25 12:04:40|7504.4|7489.4|7505.9|7490.9|7506.3|7491.3|7504.4|7489.4|6
1727265900000|2024-09-25 12:05:00|||||||||1
1727265910000|2024-09-25 12:05:10|7506.4|7491.4|7507.1|7492.1|7507.1|7492.1|7506.4|7491.4|6
1727265930000|2024-09-25 12:05:30|||||||||2
1727265950000|2024-09-25 12:05:50|7506.9|7491.9|7502.9|7487.9|7506.9|7491.9|7502.9|7487.9|17
1727265960000|2024-09-25 12:06:00|7502.6|7487.6|7499.1|7484.1|7502.6|7487.6|7499.1|7484.1|4
1727265970000|2024-09-25 12:06:10|7498.6|7483.6|7489.9|7474.9|7498.6|7483.6|7489.9|7474.9|3
1727265980000|2024-09-25 12:06:20|7489.3|7474.3|7490.3|7475.3|7490.3|7475.3|7488.6|7473.6|5
1727265990000|2024-09-25 12:06:30|7491.1|7476.1|7490.6|7475.6|7491.1|7476.1|7490.6|7475.6|3
1727266000000|2024-09-25 12:06:40|7490.8|7475.8|7490|7475|7490.8|7475.8|7490|7475|7
1727266010000|2024-09-25 12:06:50|7489.6|7474.6|7489.6|7474.6|7490.1|7475.1|7489.6|7474.6|0
1727266020000|2024-09-25 12:07:00|7489.4|7474.4|7485.6|7470.6|7489.4|7474.4|7485.6|7470.6|7
1727266030000|2024-09-25 12:07:10|7485.8|7470.8|7486.1|7471.1|7486.3|7471.3|7485.8|7470.8|1
1727266040000|2024-09-25 12:07:20|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727266050000|2024-09-25 12:07:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|2
1727266060000|2024-09-25 12:07:40|7487.1|7472.1|7484.3|7469.3|7487.3|7472.3|7484.3|7469.3|6
1727266070000|2024-09-25 12:07:50|||||||||5
1727266080000|2024-09-25 12:08:00|7482.6|7467.6|7480.6|7465.6|7482.6|7467.6|7480.6|7465.6|7
1727266090000|2024-09-25 12:08:10|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|5
1727266100000|2024-09-25 12:08:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727266110000|2024-09-25 12:08:30|7481.1|7466.1|7481.3|7466.3|7481.3|7466.3|7481.1|7466.1|3
1727266120000|2024-09-25 12:08:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|2
1727266130000|2024-09-25 12:08:50|7481.8|7466.8|7482.3|7467.3|7482.3|7467.3|7481.3|7466.3|1
1727266150000|2024-09-25 12:09:10|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|4
1727266160000|2024-09-25 12:09:20|7482.3|7467.3|7485.8|7470.8|7485.8|7470.8|7482.3|7467.3|2
1727266170000|2024-09-25 12:09:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1727266180000|2024-09-25 12:09:40|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|3
1727266200000|2024-09-25 12:10:00|7484.6|7469.6|7482.3|7467.3|7484.6|7469.6|7482.3|7467.3|6
1727266210000|2024-09-25 12:10:10|7482.6|7467.6|7480.6|7465.6|7482.6|7467.6|7480.4|7465.4|5
1727266220000|2024-09-25 12:10:20|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|1
1727266230000|2024-09-25 12:10:30|7480.5|7465.5|7480.2|7465.2|7480.5|7465.5|7480.2|7465.2|5
1727266240000|2024-09-25 12:10:40|7479.2|7464.2|7480.9|7465.9|7481.7|7466.7|7479.2|7464.2|10
1727266250000|2024-09-25 12:10:50|7481.8|7466.8|7482.4|7467.4|7482.9|7467.9|7481.8|7466.8|5
1727266260000|2024-09-25 12:11:00|||||||||2
1727266270000|2024-09-25 12:11:10|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727266280000|2024-09-25 12:11:20|||||||||1
1727266290000|2024-09-25 12:11:30|7482.3|7467.3|7482.9|7467.9|7482.9|7467.9|7482.3|7467.3|0
1727266300000|2024-09-25 12:11:40|7482.6|7467.6|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|1
1727266310000|2024-09-25 12:11:50|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|22
1727266320000|2024-09-25 12:12:00|||||||||1
1727266330000|2024-09-25 12:12:10|||||||||3
1727266340000|2024-09-25 12:12:20|7484.1|7469.1|7483.6|7468.6|7484.6|7469.6|7483.6|7468.6|6
1727266350000|2024-09-25 12:12:30|7482.9|7467.9|7484.1|7469.1|7484.1|7469.1|7482.9|7467.9|4
1727266380000|2024-09-25 12:13:00|7483.9|7468.9|7483.4|7468.4|7483.9|7468.9|7481.9|7466.9|7
1727266400000|2024-09-25 12:13:20|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727266410000|2024-09-25 12:13:30|7482.6|7467.6|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|0
1727266420000|2024-09-25 12:13:40|7483.1|7468.1|7483.4|7468.4|7483.4|7468.4|7483.1|7468.1|5
1727266430000|2024-09-25 12:13:50|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1727266440000|2024-09-25 12:14:00|7484.1|7469.1|7484.4|7469.4|7484.4|7469.4|7483.8|7468.8|3
1727266450000|2024-09-25 12:14:10|7484.6|7469.6|7486.5|7471.5|7486.5|7471.5|7484.6|7469.6|9
1727266460000|2024-09-25 12:14:20|7487|7472|7486.5|7471.5|7487.7|7472.7|7486.5|7471.5|5
1727266470000|2024-09-25 12:14:30|7486.7|7471.7|7486.5|7471.5|7486.7|7471.7|7486.5|7471.5|0
1727266490000|2024-09-25 12:14:50|7486.2|7471.2|7486|7471|7486.2|7471.2|7486|7471|2
1727266500000|2024-09-25 12:15:00|7485.7|7470.7|7490.5|7475.5|7491|7476|7485.7|7470.7|4
1727266510000|2024-09-25 12:15:10|7489|7474|7489.2|7474.2|7489.7|7474.7|7489|7474|1
1727266520000|2024-09-25 12:15:20|7489|7474|7489|7474|7489|7474|7489|7474|0
1727266530000|2024-09-25 12:15:30|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727266540000|2024-09-25 12:15:40|7489.2|7474.2|7489.5|7474.5|7489.5|7474.5|7489|7474|0
1727266560000|2024-09-25 12:16:00|||||||||1
1727266570000|2024-09-25 12:16:10|7489|7474|7488.5|7473.5|7489.2|7474.2|7488.5|7473.5|2
1727266580000|2024-09-25 12:16:20|7487.9|7472.9|7487.5|7472.5|7488|7473|7487.5|7472.5|1
1727266600000|2024-09-25 12:16:40|||||||||1
1727266620000|2024-09-25 12:17:00|7488|7473|7485.5|7470.5|7488.2|7473.2|7485.5|7470.5|13
1727266630000|2024-09-25 12:17:10|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|4
1727266640000|2024-09-25 12:17:20|7485.5|7470.5|7486.2|7471.2|7486.2|7471.2|7485.5|7470.5|4
1727266650000|2024-09-25 12:17:30|7487.2|7472.2|7487.9|7472.9|7487.9|7472.9|7487.2|7472.2|1
1727266660000|2024-09-25 12:17:40|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727266670000|2024-09-25 12:17:50|7488.4|7473.4|7488.7|7473.7|7488.7|7473.7|7488.4|7473.4|1
1727266680000|2024-09-25 12:18:00|7489|7474|7489|7474|7491.5|7476.5|7489|7474|3
1727266690000|2024-09-25 12:18:10|7488.5|7473.5|7488|7473|7488.5|7473.5|7487.5|7472.5|0
1727266700000|2024-09-25 12:18:20|7488.5|7473.5|7487.3|7472.3|7489|7474|7487.3|7472.3|1
1727266710000|2024-09-25 12:18:30|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727266720000|2024-09-25 12:18:40|||||||||1
1727266740000|2024-09-25 12:19:00|7488.4|7473.4|7490|7475|7490|7475|7488.4|7473.4|1
1727266750000|2024-09-25 12:19:10|7490.5|7475.5|7490|7475|7490.5|7475.5|7490|7475|0
1727266770000|2024-09-25 12:19:30|||||||||1
1727266780000|2024-09-25 12:19:40|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|0
1727266790000|2024-09-25 12:19:50|7489.5|7474.5|7489.7|7474.7|7489.7|7474.7|7489.5|7474.5|2
1727266800000|2024-09-25 12:20:00|7489.5|7474.5|7489.2|7474.2|7489.7|7474.7|7489.2|7474.2|0
1727266810000|2024-09-25 12:20:10|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|0
1727266820000|2024-09-25 12:20:20|7489.5|7474.5|7489.7|7474.7|7489.7|7474.7|7489.5|7474.5|2
1727266830000|2024-09-25 12:20:30|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|0
1727266840000|2024-09-25 12:20:40|7489|7474|7489.5|7474.5|7489.5|7474.5|7489|7474|1
1727266870000|2024-09-25 12:21:10|7487.9|7472.9|7485.5|7470.5|7487.9|7472.9|7485.5|7470.5|2
1727266890000|2024-09-25 12:21:30|7485.9|7470.9|7486.2|7471.2|7486.2|7471.2|7485.9|7470.9|4
1727266900000|2024-09-25 12:21:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727266910000|2024-09-25 12:21:50|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|1
1727266920000|2024-09-25 12:22:00|7485.5|7470.5|7486|7471|7486|7471|7485.5|7470.5|2
1727266930000|2024-09-25 12:22:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|5
1727266940000|2024-09-25 12:22:20|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|4
1727266950000|2024-09-25 12:22:30|7485.7|7470.7|7486.9|7471.9|7487.4|7472.4|7485.7|7470.7|23
1727266960000|2024-09-25 12:22:40|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727266970000|2024-09-25 12:22:50|7486.7|7471.7|7486.9|7471.9|7486.9|7471.9|7486.7|7471.7|1
1727266980000|2024-09-25 12:23:00|||||||||1
1727266990000|2024-09-25 12:23:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727267000000|2024-09-25 12:23:20|7486.5|7471.5|7486.7|7471.7|7486.7|7471.7|7486.5|7471.5|0
1727267020000|2024-09-25 12:23:40|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727267040000|2024-09-25 12:24:00|7487.5|7472.5|7486.9|7471.9|7487.5|7472.5|7486|7471|8
1727267050000|2024-09-25 12:24:10|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|1
1727267070000|2024-09-25 12:24:30|||||||||1
1727267080000|2024-09-25 12:24:40|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|0
1727267100000|2024-09-25 12:25:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7484.2|7469.2|2
1727267130000|2024-09-25 12:25:30|7483.7|7468.7|7483.5|7468.5|7483.7|7468.7|7483.5|7468.5|2
1727267140000|2024-09-25 12:25:40|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727267150000|2024-09-25 12:25:50|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|0
1727267160000|2024-09-25 12:26:00|7480.7|7465.7|7478.7|7463.7|7481.9|7466.9|7478.5|7463.5|51
1727267170000|2024-09-25 12:26:10|7479.5|7464.5|7483.7|7468.7|7483.9|7468.9|7479.5|7464.5|6
1727267190000|2024-09-25 12:26:30|7484.1|7469.1|7485.2|7470.2|7485.2|7470.2|7484.1|7469.1|2
1727267200000|2024-09-25 12:26:40|7486|7471|7486|7471|7486|7471|7486|7471|2
1727267210000|2024-09-25 12:26:50|7486.5|7471.5|7489.7|7474.7|7489.7|7474.7|7486.5|7471.5|3
1727267220000|2024-09-25 12:27:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|24
1727267230000|2024-09-25 12:27:10|7490.7|7475.7|7488.2|7473.2|7490.7|7475.7|7488.2|7473.2|1
1727267280000|2024-09-25 12:28:00|7488.5|7473.5|7488.2|7473.2|7488.5|7473.5|7487.9|7472.9|3
1727267290000|2024-09-25 12:28:10|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1727267310000|2024-09-25 12:28:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1727267320000|2024-09-25 12:28:40|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|1
1727267350000|2024-09-25 12:29:10|7485.5|7470.5|7484.5|7469.5|7485.5|7470.5|7484.5|7469.5|3
1727267370000|2024-09-25 12:29:30|7485|7470|7483.4|7468.4|7485.5|7470.5|7483.2|7468.2|3
1727267380000|2024-09-25 12:29:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727267400000|2024-09-25 12:30:00|7485.5|7470.5|7485.5|7470.5|7485.7|7470.7|7485.5|7470.5|2
1727267430000|2024-09-25 12:30:30|||||||||1
1727267440000|2024-09-25 12:30:40|7485.7|7470.7|7486|7471|7486|7471|7485.4|7470.4|1
1727267450000|2024-09-25 12:30:50|7487|7472|7487.5|7472.5|7487.5|7472.5|7487|7472|2
1727267460000|2024-09-25 12:31:00|||||||||1
1727267480000|2024-09-25 12:31:20|7487|7472|7486.5|7471.5|7487|7472|7485.7|7470.7|3
1727267490000|2024-09-25 12:31:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727267540000|2024-09-25 12:32:20|7484|7469|7483.4|7468.4|7484|7469|7483.4|7468.4|1
1727267560000|2024-09-25 12:32:40|7483.5|7468.5|7485.7|7470.7|7486|7471|7483.5|7468.5|5
1727267570000|2024-09-25 12:32:50|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|0
1727267580000|2024-09-25 12:33:00|7484.9|7469.9|7484.5|7469.5|7484.9|7469.9|7484.5|7469.5|1
1727267590000|2024-09-25 12:33:10|||||||||1
1727267600000|2024-09-25 12:33:20|||||||||1
1727267610000|2024-09-25 12:33:30|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1727267620000|2024-09-25 12:33:40|||||||||1
1727267630000|2024-09-25 12:33:50|||||||||1
1727267640000|2024-09-25 12:34:00|7484.7|7469.7|7484.5|7469.5|7485|7470|7484.5|7469.5|5
1727267670000|2024-09-25 12:34:30|||||||||3
1727267680000|2024-09-25 12:34:40|7485.9|7470.9|7484.5|7469.5|7485.9|7470.9|7484.5|7469.5|4
1727267690000|2024-09-25 12:34:50|7486|7471|7486|7471|7486|7471|7486|7471|4
1727267700000|2024-09-25 12:35:00|7485.4|7470.4|7483.9|7468.9|7485.5|7470.5|7483.9|7468.9|8
1727267710000|2024-09-25 12:35:10|7484.4|7469.4|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|0
1727267720000|2024-09-25 12:35:20|7483|7468|7481.5|7466.5|7483|7468|7481.5|7466.5|1
1727267730000|2024-09-25 12:35:30|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|0
1727267740000|2024-09-25 12:35:40|7481.5|7466.5|7480|7465|7481.5|7466.5|7480|7465|12
1727267750000|2024-09-25 12:35:50|7480.2|7465.2|7481.5|7466.5|7482.5|7467.5|7480|7465|7
1727267770000|2024-09-25 12:36:10|7482.2|7467.2|7482.5|7467.5|7483|7468|7482.2|7467.2|5
1727267780000|2024-09-25 12:36:20|||||||||1
1727267790000|2024-09-25 12:36:30|7483|7468|7483|7468|7483|7468|7483|7468|0
1727267800000|2024-09-25 12:36:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727267810000|2024-09-25 12:36:50|7484|7469|7484.5|7469.5|7485|7470|7484|7469|22
1727267820000|2024-09-25 12:37:00|7484.7|7469.7|7482.9|7467.9|7485|7470|7481.7|7466.7|3
1727267830000|2024-09-25 12:37:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727267850000|2024-09-25 12:37:30|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|36
1727267860000|2024-09-25 12:37:40|7477.7|7462.7|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|0
1727267870000|2024-09-25 12:37:50|7477.5|7462.5|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|2
1727267880000|2024-09-25 12:38:00|||||||||4
1727267910000|2024-09-25 12:38:30|7478|7463|7480|7465|7480|7465|7478|7463|3
1727267920000|2024-09-25 12:38:40|7480.2|7465.2|7481|7466|7481|7466|7480.2|7465.2|0
1727267930000|2024-09-25 12:38:50|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727267940000|2024-09-25 12:39:00|7479.9|7464.9|7479|7464|7479.9|7464.9|7478.5|7463.5|10
1727267960000|2024-09-25 12:39:20|7479.4|7464.4|7481.4|7466.4|7481.5|7466.5|7479.4|7464.4|4
1727267970000|2024-09-25 12:39:30|7481|7466|7481|7466|7481|7466|7481|7466|0
1727267980000|2024-09-25 12:39:40|7482|7467|7481.5|7466.5|7482|7467|7481.5|7466.5|0
1727267990000|2024-09-25 12:39:50|7480.9|7465.9|7479|7464|7484.2|7469.2|7479|7464|16
1727268000000|2024-09-25 12:40:00|7481.5|7466.5|7480.1|7465.1|7481.5|7466.5|7480.1|7465.1|3
1727268010000|2024-09-25 12:40:10|7479.9|7464.9|7481.1|7466.1|7481.2|7466.2|7479.6|7464.6|1
1727268020000|2024-09-25 12:40:20|7482.2|7467.2|7483.6|7468.6|7483.6|7468.6|7482.2|7467.2|8
1727268030000|2024-09-25 12:40:30|7482.7|7467.7|7483.6|7468.6|7483.6|7468.6|7481.1|7466.1|6
1727268050000|2024-09-25 12:40:50|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|2
1727268060000|2024-09-25 12:41:00|7485.1|7470.1|7483.1|7468.1|7485.1|7470.1|7483.1|7468.1|1
1727268070000|2024-09-25 12:41:10|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7482.1|7467.1|2
1727268080000|2024-09-25 12:41:20|7481.9|7466.9|7480.6|7465.6|7481.9|7466.9|7480.6|7465.6|16
1727268090000|2024-09-25 12:41:30|7479.6|7464.6|7482.1|7467.1|7483.1|7468.1|7479.1|7464.1|7
1727268100000|2024-09-25 12:41:40|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|0
1727268120000|2024-09-25 12:42:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727268150000|2024-09-25 12:42:30|7482.4|7467.4|7481.9|7466.9|7482.4|7467.4|7481.9|7466.9|7
1727268160000|2024-09-25 12:42:40|7481.6|7466.6|7482.1|7467.1|7482.1|7467.1|7481.6|7466.6|0
1727268170000|2024-09-25 12:42:50|7481.4|7466.4|7482.7|7467.7|7482.7|7467.7|7479.6|7464.6|19
1727268180000|2024-09-25 12:43:00|7482.6|7467.6|7482.4|7467.4|7482.6|7467.6|7482.4|7467.4|2
1727268190000|2024-09-25 12:43:10|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727268200000|2024-09-25 12:43:20|7482.2|7467.2|7480.6|7465.6|7482.6|7467.6|7480.6|7465.6|2
1727268210000|2024-09-25 12:43:30|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727268240000|2024-09-25 12:44:00|7481.1|7466.1|7479.9|7464.9|7481.1|7466.1|7479.6|7464.6|0
1727268250000|2024-09-25 12:44:10|7479.6|7464.6|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|2
1727268260000|2024-09-25 12:44:20|7480.2|7465.2|7480.6|7465.6|7480.6|7465.6|7480.2|7465.2|6
1727268270000|2024-09-25 12:44:30|||||||||2
1727268300000|2024-09-25 12:45:00|7480.1|7465.1|7479.6|7464.6|7480.1|7465.1|7478.6|7463.6|7
1727268320000|2024-09-25 12:45:20|7480.1|7465.1|7479.6|7464.6|7480.1|7465.1|7479.6|7464.6|2
1727268330000|2024-09-25 12:45:30|||||||||1
1727268340000|2024-09-25 12:45:40|||||||||1
1727268350000|2024-09-25 12:45:50|||||||||1
1727268360000|2024-09-25 12:46:00|7479.4|7464.4|7478.4|7463.4|7479.4|7464.4|7478.4|7463.4|5
1727268370000|2024-09-25 12:46:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|15
1727268380000|2024-09-25 12:46:20|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|2
1727268390000|2024-09-25 12:46:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|6
1727268400000|2024-09-25 12:46:40|||||||||2
1727268410000|2024-09-25 12:46:50|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|6
1727268420000|2024-09-25 12:47:00|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1727268450000|2024-09-25 12:47:30|7477.7|7462.7|7478.1|7463.1|7478.1|7463.1|7477.7|7462.7|0
1727268460000|2024-09-25 12:47:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|6
1727268490000|2024-09-25 12:48:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|1
1727268500000|2024-09-25 12:48:20|7476.7|7461.7|7477.1|7462.1|7477.1|7462.1|7476.6|7461.6|1
1727268520000|2024-09-25 12:48:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|36
1727268560000|2024-09-25 12:49:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1727268570000|2024-09-25 12:49:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1727268600000|2024-09-25 12:50:00|7475.9|7460.9|7477.7|7462.7|7477.7|7462.7|7475.7|7460.7|2
1727268610000|2024-09-25 12:50:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|2
1727268620000|2024-09-25 12:50:20|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7476.4|7461.4|1
1727268640000|2024-09-25 12:50:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727268660000|2024-09-25 12:51:00|7476.6|7461.6|7477.9|7462.9|7477.9|7462.9|7476.6|7461.6|12
1727268680000|2024-09-25 12:51:20|7478.4|7463.4|7480.4|7465.4|7480.4|7465.4|7478.4|7463.4|4
1727268690000|2024-09-25 12:51:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|3
1727268700000|2024-09-25 12:51:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727268710000|2024-09-25 12:51:50|7478.2|7463.2|7478.4|7463.4|7478.4|7463.4|7477.9|7462.9|0
1727268720000|2024-09-25 12:52:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|3
1727268740000|2024-09-25 12:52:20|7478.1|7463.1|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|1
1727268760000|2024-09-25 12:52:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|2
1727268770000|2024-09-25 12:52:50|7476.9|7461.9|7479.4|7464.4|7479.4|7464.4|7476.9|7461.9|1
1727268790000|2024-09-25 12:53:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|1
1727268800000|2024-09-25 12:53:20|7478.3|7463.3|7477.9|7462.9|7478.3|7463.3|7477.9|7462.9|1
1727268820000|2024-09-25 12:53:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1727268830000|2024-09-25 12:53:50|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|18
1727268840000|2024-09-25 12:54:00|7480.7|7465.7|7481.4|7466.4|7481.9|7466.9|7480.4|7465.4|32
1727268850000|2024-09-25 12:54:10|7481.2|7466.2|7480.7|7465.7|7481.6|7466.6|7480.7|7465.7|13
1727268860000|2024-09-25 12:54:20|7480.9|7465.9|7480.9|7465.9|7482.1|7467.1|7480.7|7465.7|31
1727268870000|2024-09-25 12:54:30|7482.7|7467.7|7481.4|7466.4|7482.7|7467.7|7480.9|7465.9|12
1727268880000|2024-09-25 12:54:40|7481.2|7466.2|7480.4|7465.4|7481.6|7466.6|7480.4|7465.4|10
1727268890000|2024-09-25 12:54:50|7480.8|7465.8|7483.1|7468.1|7483.1|7468.1|7480.8|7465.8|0
1727268900000|2024-09-25 12:55:00|7484.4|7469.4|7488.8|7473.8|7488.8|7473.8|7484.4|7469.4|11
1727268910000|2024-09-25 12:55:10|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1727268920000|2024-09-25 12:55:20|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|0
1727268930000|2024-09-25 12:55:30|7491.4|7476.4|7492.3|7477.3|7492.3|7477.3|7491.4|7476.4|0
1727268940000|2024-09-25 12:55:40|7492.2|7477.2|7490.2|7475.2|7492.2|7477.2|7490.2|7475.2|3
1727268970000|2024-09-25 12:56:10|||||||||1
1727268990000|2024-09-25 12:56:30|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|4
1727269000000|2024-09-25 12:56:40|7490.4|7475.4|7490.1|7475.1|7490.4|7475.4|7490.1|7475.1|0
1727269010000|2024-09-25 12:56:50|7489.7|7474.7|7488|7473|7489.7|7474.7|7488|7473|1
1727269020000|2024-09-25 12:57:00|7487.1|7472.1|7488.1|7473.1|7488.1|7473.1|7487.1|7472.1|2
1727269030000|2024-09-25 12:57:10|7486.6|7471.6|7486.4|7471.4|7486.6|7471.6|7485.6|7470.6|9
1727269040000|2024-09-25 12:57:20|7485.5|7470.5|7484.6|7469.6|7485.5|7470.5|7484.6|7469.6|0
1727269050000|2024-09-25 12:57:30|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727269060000|2024-09-25 12:57:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|4
1727269070000|2024-09-25 12:57:50|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.6|7469.6|0
1727269080000|2024-09-25 12:58:00|7485.6|7470.6|7486.6|7471.6|7486.6|7471.6|7485.6|7470.6|0
1727269090000|2024-09-25 12:58:10|7486.7|7471.7|7487.2|7472.2|7487.2|7472.2|7486.7|7471.7|1
1727269100000|2024-09-25 12:58:20|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1727269110000|2024-09-25 12:58:30|||||||||1
1727269130000|2024-09-25 12:58:50|7488.8|7473.8|7490.1|7475.1|7490.1|7475.1|7488.8|7473.8|3
1727269140000|2024-09-25 12:59:00|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727269150000|2024-09-25 12:59:10|7489.7|7474.7|7488.6|7473.6|7489.7|7474.7|7488.2|7473.2|3
1727269160000|2024-09-25 12:59:20|7488.7|7473.7|7490.4|7475.4|7490.7|7475.7|7488.7|7473.7|1
1727269170000|2024-09-25 12:59:30|7490.1|7475.1|7491.4|7476.4|7492.1|7477.1|7490.1|7475.1|30
1727269180000|2024-09-25 12:59:40|7491.9|7476.9|7492.6|7477.6|7492.6|7477.6|7491.9|7476.9|1
1727269190000|2024-09-25 12:59:50|7491.9|7476.9|7491.8|7476.8|7491.9|7476.9|7491.8|7476.8|3
1727269200000|2024-09-25 13:00:00|7491.3|7476.3|7487.8|7472.8|7491.3|7476.3|7487.3|7472.3|14
1727269210000|2024-09-25 13:00:10|7487.9|7472.9|7490.3|7475.3|7490.3|7475.3|7487.9|7472.9|1
1727269220000|2024-09-25 13:00:20|7488.8|7473.8|7487.8|7472.8|7488.8|7473.8|7487.8|7472.8|3
1727269230000|2024-09-25 13:00:30|7487.4|7472.4|7487.1|7472.1|7487.4|7472.4|7486.1|7471.1|4
1727269240000|2024-09-25 13:00:40|7486.6|7471.6|7487.1|7472.1|7487.1|7472.1|7486.6|7471.6|0
1727269250000|2024-09-25 13:00:50|7487.3|7472.3|7487.6|7472.6|7487.6|7472.6|7487.3|7472.3|0
1727269260000|2024-09-25 13:01:00|7488.5|7473.5|7489.4|7474.4|7489.4|7474.4|7488.5|7473.5|1
1727269270000|2024-09-25 13:01:10|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727269290000|2024-09-25 13:01:30|7490.3|7475.3|7491.1|7476.1|7491.1|7476.1|7490.3|7475.3|0
1727269300000|2024-09-25 13:01:40|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1727269310000|2024-09-25 13:01:50|7492.3|7477.3|7492.1|7477.1|7495.4|7480.4|7492.1|7477.1|11
1727269320000|2024-09-25 13:02:00|7492.3|7477.3|7492.8|7477.8|7492.8|7477.8|7492.3|7477.3|0
1727269350000|2024-09-25 13:02:30|7493.1|7478.1|7494.1|7479.1|7494.1|7479.1|7493.1|7478.1|3
1727269370000|2024-09-25 13:02:50|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1727269380000|2024-09-25 13:03:00|7494.9|7479.9|7495.1|7480.1|7497.3|7482.3|7494.9|7479.9|4
1727269390000|2024-09-25 13:03:10|7495.6|7480.6|7494.8|7479.8|7495.6|7480.6|7494.1|7479.1|0
1727269400000|2024-09-25 13:03:20|7494.6|7479.6|7494.1|7479.1|7494.6|7479.6|7493.6|7478.6|3
1727269410000|2024-09-25 13:03:30|||||||||2
1727269420000|2024-09-25 13:03:40|7493.6|7478.6|7494.1|7479.1|7494.1|7479.1|7493.6|7478.6|5
1727269440000|2024-09-25 13:04:00|7494.3|7479.3|7491.1|7476.1|7494.8|7479.8|7491.1|7476.1|8
1727269450000|2024-09-25 13:04:10|||||||||1
1727269470000|2024-09-25 13:04:30|||||||||1
1727269500000|2024-09-25 13:05:00|7490.4|7475.4|7490.3|7475.3|7491.3|7476.3|7490.3|7475.3|5
1727269510000|2024-09-25 13:05:10|7487.8|7472.8|7486.6|7471.6|7488.3|7473.3|7486.6|7471.6|2
1727269550000|2024-09-25 13:05:50|||||||||1
1727269590000|2024-09-25 13:06:30|7487.1|7472.1|7489.1|7474.1|7489.1|7474.1|7487.1|7472.1|13
1727269600000|2024-09-25 13:06:40|7488.9|7473.9|7489.1|7474.1|7490.3|7475.3|7488.6|7473.6|2
1727269610000|2024-09-25 13:06:50|7488.4|7473.4|7486.1|7471.1|7488.4|7473.4|7485.6|7470.6|9
1727269640000|2024-09-25 13:07:20|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7483.9|7468.9|5
1727269650000|2024-09-25 13:07:30|7485.8|7470.8|7486.4|7471.4|7486.4|7471.4|7485.8|7470.8|26
1727269660000|2024-09-25 13:07:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7485.8|7470.8|6
1727269670000|2024-09-25 13:07:50|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727269680000|2024-09-25 13:08:00|||||||||1
1727269690000|2024-09-25 13:08:10|7487.8|7472.8|7488.9|7473.9|7489.3|7474.3|7487.8|7472.8|3
1727269720000|2024-09-25 13:08:40|7488.8|7473.8|7488.3|7473.3|7488.8|7473.8|7486.3|7471.3|4
1727269730000|2024-09-25 13:08:50|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1727269740000|2024-09-25 13:09:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7487.6|7472.6|0
1727269750000|2024-09-25 13:09:10|7487.8|7472.8|7488.1|7473.1|7488.1|7473.1|7487.8|7472.8|1
1727269760000|2024-09-25 13:09:20|7488.3|7473.3|7489.6|7474.6|7489.6|7474.6|7488.3|7473.3|1
1727269780000|2024-09-25 13:09:40|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1727269800000|2024-09-25 13:10:00|7490.4|7475.4|7489.9|7474.9|7490.4|7475.4|7489.9|7474.9|0
1727269810000|2024-09-25 13:10:10|||||||||1
1727269830000|2024-09-25 13:10:30|7490.1|7475.1|7490.9|7475.9|7490.9|7475.9|7490.1|7475.1|0
1727269860000|2024-09-25 13:11:00|7490.8|7475.8|7490.3|7475.3|7490.8|7475.8|7490.3|7475.3|1
1727269870000|2024-09-25 13:11:10|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|1
1727269880000|2024-09-25 13:11:20|7490.9|7475.9|7492.4|7477.4|7492.4|7477.4|7490.9|7475.9|3
1727269900000|2024-09-25 13:11:40|7493.1|7478.1|7493.6|7478.6|7493.6|7478.6|7492.9|7477.9|0
1727269930000|2024-09-25 13:12:10|7493.1|7478.1|7493.9|7478.9|7493.9|7478.9|7493.1|7478.1|1
1727269950000|2024-09-25 13:12:30|7493.3|7478.3|7490.9|7475.9|7493.3|7478.3|7490.9|7475.9|7
1727269960000|2024-09-25 13:12:40|7489.4|7474.4|7488.4|7473.4|7489.4|7474.4|7488.4|7473.4|2
1727269980000|2024-09-25 13:13:00|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727270000000|2024-09-25 13:13:20|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|3
1727270010000|2024-09-25 13:13:30|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727270040000|2024-09-25 13:14:00|7488.9|7473.9|7490.1|7475.1|7490.6|7475.6|7487.9|7472.9|3
1727270050000|2024-09-25 13:14:10|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|0
1727270060000|2024-09-25 13:14:20|7491.1|7476.1|7491.1|7476.1|7491.3|7476.3|7491.1|7476.1|1
1727270070000|2024-09-25 13:14:30|7491.3|7476.3|7491.3|7476.3|7491.6|7476.6|7491.1|7476.1|0
1727270080000|2024-09-25 13:14:40|7491.6|7476.6|7491.6|7476.6|7492.1|7477.1|7491.6|7476.6|1
1727270100000|2024-09-25 13:15:00|||||||||4
1727270120000|2024-09-25 13:15:20|7492.1|7477.1|7491.6|7476.6|7492.1|7477.1|7491.6|7476.6|1
1727270160000|2024-09-25 13:16:00|7491.3|7476.3|7489.9|7474.9|7491.3|7476.3|7488.6|7473.6|3
1727270170000|2024-09-25 13:16:10|||||||||1
1727270190000|2024-09-25 13:16:30|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|0
1727270200000|2024-09-25 13:16:40|7491.2|7476.2|7491.9|7476.9|7492.9|7477.9|7491.1|7476.1|3
1727270260000|2024-09-25 13:17:40|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|1
1727270280000|2024-09-25 13:18:00|7493.6|7478.6|7493.1|7478.1|7493.6|7478.6|7493.1|7478.1|2
1727270320000|2024-09-25 13:18:40|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7493.6|7478.6|1
1727270340000|2024-09-25 13:19:00|7494.5|7479.5|7496.3|7481.3|7496.3|7481.3|7494.5|7479.5|2
1727270350000|2024-09-25 13:19:10|7496.6|7481.6|7497.8|7482.8|7497.8|7482.8|7496.6|7481.6|2
1727270360000|2024-09-25 13:19:20|7498.6|7483.6|7499.6|7484.6|7499.6|7484.6|7498.1|7483.1|16
1727270370000|2024-09-25 13:19:30|7498.5|7483.5|7497.8|7482.8|7498.6|7483.6|7497.8|7482.8|3
1727270380000|2024-09-25 13:19:40|7497.3|7482.3|7497.8|7482.8|7497.8|7482.8|7497.3|7482.3|1
1727270390000|2024-09-25 13:19:50|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|0
1727270400000|2024-09-25 13:20:00|7497.3|7482.3|7497.3|7482.3|7497.5|7482.5|7497.3|7482.3|2
1727270410000|2024-09-25 13:20:10|7496.9|7481.9|7497|7482|7497|7482|7496.9|7481.9|1
1727270440000|2024-09-25 13:20:40|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|0
1727270450000|2024-09-25 13:20:50|7497.5|7482.5|7497|7482|7497.5|7482.5|7497|7482|1
1727270460000|2024-09-25 13:21:00|7495.8|7480.8|7493.5|7478.5|7495.8|7480.8|7493.3|7478.3|4
1727270470000|2024-09-25 13:21:10|7493.8|7478.8|7493.3|7478.3|7493.8|7478.8|7493.3|7478.3|0
1727270480000|2024-09-25 13:21:20|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|3
1727270490000|2024-09-25 13:21:30|7495.5|7480.5|7495.6|7480.6|7495.6|7480.6|7495.5|7480.5|0
1727270500000|2024-09-25 13:21:40|7496|7481|7496|7481|7496.5|7481.5|7496|7481|0
1727270510000|2024-09-25 13:21:50|7496.5|7481.5|7497.5|7482.5|7498.5|7483.5|7496|7481|13
1727270520000|2024-09-25 13:22:00|7497.3|7482.3|7496|7481|7497.3|7482.3|7496|7481|1
1727270630000|2024-09-25 13:23:50|7497.8|7482.8|7498|7483|7498.1|7483.1|7497.6|7482.6|16
1727270640000|2024-09-25 13:24:00|7496.6|7481.6|7497.5|7482.5|7497.5|7482.5|7496.6|7481.6|0
1727270650000|2024-09-25 13:24:10|7498.5|7483.5|7498|7483|7498.5|7483.5|7498|7483|0
1727270660000|2024-09-25 13:24:20|7498.1|7483.1|7499.5|7484.5|7499.5|7484.5|7498.1|7483.1|2
1727270670000|2024-09-25 13:24:30|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|10
1727270680000|2024-09-25 13:24:40|7500.6|7485.6|7503.1|7488.1|7503.5|7488.5|7500.1|7485.1|15
1727270690000|2024-09-25 13:24:50|7503|7488|7500|7485|7503.1|7488.1|7500|7485|3
1727270700000|2024-09-25 13:25:00|7500.1|7485.1|7500|7485|7500.5|7485.5|7500|7485|0
1727270710000|2024-09-25 13:25:10|7500.1|7485.1|7500.5|7485.5|7500.5|7485.5|7500.1|7485.1|3
1727270720000|2024-09-25 13:25:20|7497|7482|7500.3|7485.3|7500.5|7485.5|7497|7482|3
1727270730000|2024-09-25 13:25:30|7500|7485|7501|7486|7501|7486|7500|7485|0
1727270740000|2024-09-25 13:25:40|7500.5|7485.5|7500|7485|7501|7486|7500|7485|1
1727270770000|2024-09-25 13:26:10|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|1
1727270780000|2024-09-25 13:26:20|7502.5|7487.5|7502.6|7487.6|7502.6|7487.6|7502.5|7487.5|0
1727270790000|2024-09-25 13:26:30|7503|7488|7502.1|7487.1|7503|7488|7502|7487|1
1727270800000|2024-09-25 13:26:40|7502|7487|7502.1|7487.1|7502.1|7487.1|7502|7487|0
1727270810000|2024-09-25 13:26:50|7502.6|7487.6|7503|7488|7503|7488|7502.6|7487.6|0
1727270820000|2024-09-25 13:27:00|7502.8|7487.8|7502.1|7487.1|7502.8|7487.8|7502.1|7487.1|4
1727270830000|2024-09-25 13:27:10|7502.5|7487.5|7504.5|7489.5|7504.5|7489.5|7502.5|7487.5|4
1727270850000|2024-09-25 13:27:30|7504.1|7489.1|7504.6|7489.6|7504.6|7489.6|7504.1|7489.1|0
1727270860000|2024-09-25 13:27:40|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|0
1727270870000|2024-09-25 13:27:50|7504|7489|7503.8|7488.8|7504|7489|7503.6|7488.6|2
1727270890000|2024-09-25 13:28:10|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|0
1727270900000|2024-09-25 13:28:20|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|3
1727270910000|2024-09-25 13:28:30|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|0
1727270920000|2024-09-25 13:28:40|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727270930000|2024-09-25 13:28:50|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|1
1727270940000|2024-09-25 13:29:00|7503.3|7488.3|7505|7490|7505.3|7490.3|7503.3|7488.3|6
1727270950000|2024-09-25 13:29:10|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|0
1727270960000|2024-09-25 13:29:20|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.5|7488.5|1
1727270980000|2024-09-25 13:29:40|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|0
1727271000000|2024-09-25 13:30:00|7503.8|7488.8|7501.6|7486.6|7503.8|7488.8|7500.6|7485.6|11
1727271010000|2024-09-25 13:30:10|7502|7487|7498.3|7483.3|7502|7487|7498.3|7483.3|8
1727271020000|2024-09-25 13:30:20|7498.1|7483.1|7499.1|7484.1|7499.1|7484.1|7497.5|7482.5|3
1727271030000|2024-09-25 13:30:30|7499.5|7484.5|7500|7485|7500|7485|7499.5|7484.5|0
1727271040000|2024-09-25 13:30:40|7499.6|7484.6|7501.8|7486.8|7502.6|7487.6|7499.6|7484.6|20
1727271050000|2024-09-25 13:30:50|7502.6|7487.6|7503.6|7488.6|7503.6|7488.6|7502.6|7487.6|0
1727271060000|2024-09-25 13:31:00|7504.1|7489.1|7504.8|7489.8|7505.1|7490.1|7503.6|7488.6|10
1727271070000|2024-09-25 13:31:10|7505|7490|7506.7|7491.7|7506.7|7491.7|7504.6|7489.6|2
1727271080000|2024-09-25 13:31:20|7507|7492|7512.3|7497.3|7512.5|7497.5|7507|7492|19
1727271090000|2024-09-25 13:31:30|7512|7497|7508.8|7493.8|7512|7497|7506.8|7491.8|94
1727271100000|2024-09-25 13:31:40|7509|7494|7512.3|7497.3|7513|7498|7508.3|7493.3|16
1727271110000|2024-09-25 13:31:50|7512.5|7497.5|7513|7498|7513|7498|7512.5|7497.5|2
1727271120000|2024-09-25 13:32:00|7513.4|7498.4|7516.2|7501.2|7516.4|7501.4|7513.2|7498.2|61
1727271130000|2024-09-25 13:32:10|7512.8|7497.8|7511.1|7496.1|7512.8|7497.8|7511.1|7496.1|14
1727271140000|2024-09-25 13:32:20|7511.3|7496.3|7512.3|7497.3|7515|7500|7511.3|7496.3|34
1727271150000|2024-09-25 13:32:30|7513|7498|7513|7498|7513|7498|7512.8|7497.8|0
1727271160000|2024-09-25 13:32:40|7512.8|7497.8|7513.2|7498.2|7513.2|7498.2|7512.8|7497.8|0
1727271170000|2024-09-25 13:32:50|7514|7499|7515|7500|7515|7500|7514|7499|2
1727271180000|2024-09-25 13:33:00|7511.6|7496.6|7513|7498|7515.2|7500.2|7511.6|7496.6|70
1727271190000|2024-09-25 13:33:10|7512.2|7497.2|7514.9|7499.9|7514.9|7499.9|7512|7497|11
1727271200000|2024-09-25 13:33:20|7517|7502|7520|7505|7520|7505|7517|7502|1
1727271210000|2024-09-25 13:33:30|7519.7|7504.7|7514.8|7499.8|7519.7|7504.7|7514.3|7499.3|7
1727271220000|2024-09-25 13:33:40|7515.4|7500.4|7516.6|7501.6|7518.2|7503.2|7515.4|7500.4|13
1727271230000|2024-09-25 13:33:50|7516.3|7501.3|7520.1|7505.1|7520.3|7505.3|7516.3|7501.3|10
1727271240000|2024-09-25 13:34:00|7520.3|7505.3|7516.8|7501.8|7520.3|7505.3|7516.6|7501.6|9
1727271250000|2024-09-25 13:34:10|7516.4|7501.4|7517.4|7502.4|7518.6|7503.6|7516.4|7501.4|16
1727271260000|2024-09-25 13:34:20|7517.3|7502.3|7520.3|7505.3|7520.3|7505.3|7517.3|7502.3|14
1727271270000|2024-09-25 13:34:30|7520.1|7505.1|7519.8|7504.8|7520.1|7505.1|7519.8|7504.8|1
1727271280000|2024-09-25 13:34:40|7519.9|7504.9|7520.6|7505.6|7520.6|7505.6|7519.9|7504.9|2
1727271290000|2024-09-25 13:34:50|7520.9|7505.9|7521.4|7506.4|7521.4|7506.4|7520.4|7505.4|30
1727271300000|2024-09-25 13:35:00|7521.1|7506.1|7521.1|7506.1|7521.6|7506.6|7520.4|7505.4|26
1727271310000|2024-09-25 13:35:10|7520.8|7505.8|7520.4|7505.4|7520.8|7505.8|7520.4|7505.4|4
1727271320000|2024-09-25 13:35:20|7520.3|7505.3|7520.8|7505.8|7521|7506|7519.8|7504.8|14
1727271330000|2024-09-25 13:35:30|7520.5|7505.5|7518.1|7503.1|7520.5|7505.5|7517.1|7502.1|7
1727271340000|2024-09-25 13:35:40|7518.3|7503.3|7519.3|7504.3|7519.3|7504.3|7518.3|7503.3|10
1727271350000|2024-09-25 13:35:50|7518.1|7503.1|7517.1|7502.1|7518.1|7503.1|7517.1|7502.1|4
1727271360000|2024-09-25 13:36:00|7518.1|7503.1|7516.6|7501.6|7518.1|7503.1|7516.6|7501.6|6
1727271370000|2024-09-25 13:36:10|7517.1|7502.1|7513.6|7498.6|7517.9|7502.9|7513.1|7498.1|7
1727271380000|2024-09-25 13:36:20|7514.1|7499.1|7514.8|7499.8|7514.8|7499.8|7514.1|7499.1|1
1727271390000|2024-09-25 13:36:30|||||||||6
1727271400000|2024-09-25 13:36:40|7514.6|7499.6|7515.3|7500.3|7515.3|7500.3|7513.8|7498.8|3
1727271410000|2024-09-25 13:36:50|7514.8|7499.8|7517.8|7502.8|7517.8|7502.8|7514.8|7499.8|4
1727271420000|2024-09-25 13:37:00|7518.1|7503.1|7520.1|7505.1|7520.1|7505.1|7518.1|7503.1|4
1727271430000|2024-09-25 13:37:10|7519.6|7504.6|7520.1|7505.1|7520.1|7505.1|7519.6|7504.6|3
1727271450000|2024-09-25 13:37:30|7519.8|7504.8|7519|7504|7519.8|7504.8|7519|7504|1
1727271460000|2024-09-25 13:37:40|7519.3|7504.3|7519.8|7504.8|7519.8|7504.8|7519.3|7504.3|1
1727271470000|2024-09-25 13:37:50|7519.6|7504.6|7519.5|7504.5|7519.6|7504.6|7518.5|7503.5|4
1727271480000|2024-09-25 13:38:00|7519.8|7504.8|7519.5|7504.5|7519.8|7504.8|7518.5|7503.5|9
1727271490000|2024-09-25 13:38:10|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|2
1727271500000|2024-09-25 13:38:20|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|47
1727271510000|2024-09-25 13:38:30|7522.4|7507.4|7524.7|7509.7|7524.7|7509.7|7522.4|7507.4|16
1727271520000|2024-09-25 13:38:40|7524.4|7509.4|7523.2|7508.2|7524.4|7509.4|7523.2|7508.2|8
1727271530000|2024-09-25 13:38:50|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1727271540000|2024-09-25 13:39:00|7523.5|7508.5|7523.5|7508.5|7523.7|7508.7|7523.5|7508.5|1
1727271550000|2024-09-25 13:39:10|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1727271560000|2024-09-25 13:39:20|7524.3|7509.3|7526|7511|7526.2|7511.2|7524.3|7509.3|5
1727271570000|2024-09-25 13:39:30|7523.8|7508.8|7519.3|7504.3|7523.8|7508.8|7518.8|7503.8|25
1727271580000|2024-09-25 13:39:40|7518.3|7503.3|7519.8|7504.8|7519.8|7504.8|7518.2|7503.2|77
1727271590000|2024-09-25 13:39:50|7520.3|7505.3|7522.2|7507.2|7522.2|7507.2|7520.3|7505.3|7
1727271600000|2024-09-25 13:40:00|7523.1|7508.1|7526.7|7511.7|7526.7|7511.7|7523.1|7508.1|18
1727271610000|2024-09-25 13:40:10|7526.4|7511.4|7526.9|7511.9|7526.9|7511.9|7526.4|7511.4|1
1727271620000|2024-09-25 13:40:20|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|4
1727271630000|2024-09-25 13:40:30|7525.7|7510.7|7525.3|7510.3|7525.7|7510.7|7525.3|7510.3|4
1727271640000|2024-09-25 13:40:40|7524.7|7509.7|7524.9|7509.9|7524.9|7509.9|7524.7|7509.7|12
1727271650000|2024-09-25 13:40:50|7524.4|7509.4|7521.9|7506.9|7524.4|7509.4|7521.9|7506.9|3
1727271660000|2024-09-25 13:41:00|7521.6|7506.6|7524.9|7509.9|7524.9|7509.9|7521.6|7506.6|1
1727271670000|2024-09-25 13:41:10|7525.2|7510.2|7523.9|7508.9|7525.2|7510.2|7522.9|7507.9|13
1727271680000|2024-09-25 13:41:20|7522.2|7507.2|7521.4|7506.4|7522.2|7507.2|7521.4|7506.4|1
1727271690000|2024-09-25 13:41:30|7520.4|7505.4|7522.4|7507.4|7522.4|7507.4|7518.9|7503.9|2
1727271700000|2024-09-25 13:41:40|7522.7|7507.7|7520.4|7505.4|7522.9|7507.9|7520.4|7505.4|7
1727271710000|2024-09-25 13:41:50|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|0
1727271720000|2024-09-25 13:42:00|7520.9|7505.9|7520.9|7505.9|7521.4|7506.4|7520.9|7505.9|4
1727271730000|2024-09-25 13:42:10|7518.2|7503.2|7517|7502|7518.7|7503.7|7517|7502|7
1727271740000|2024-09-25 13:42:20|7516.4|7501.4|7516.9|7501.9|7518.4|7503.4|7516.4|7501.4|4
1727271750000|2024-09-25 13:42:30|7515.1|7500.1|7514.9|7499.9|7515.9|7500.9|7514.9|7499.9|4
1727271760000|2024-09-25 13:42:40|7514.1|7499.1|7511.6|7496.6|7514.1|7499.1|7510.6|7495.6|4
1727271770000|2024-09-25 13:42:50|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|4
1727271780000|2024-09-25 13:43:00|7512.1|7497.1|7509.7|7494.7|7512.1|7497.1|7509.7|7494.7|4
1727271790000|2024-09-25 13:43:10|7509.3|7494.3|7506.5|7491.5|7509.3|7494.3|7506.5|7491.5|1
1727271800000|2024-09-25 13:43:20|7506|7491|7506.2|7491.2|7506.2|7491.2|7505.7|7490.7|0
1727271810000|2024-09-25 13:43:30|7505.7|7490.7|7506.2|7491.2|7506.2|7491.2|7505.7|7490.7|0
1727271820000|2024-09-25 13:43:40|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|0
1727271830000|2024-09-25 13:43:50|7505.2|7490.2|7506.3|7491.3|7507.5|7492.5|7505.2|7490.2|2
1727271840000|2024-09-25 13:44:00|7506|7491|7507|7492|7507|7492|7505|7490|5
1727271850000|2024-09-25 13:44:10|7506.1|7491.1|7505.2|7490.2|7506.1|7491.1|7505.2|7490.2|0
1727271860000|2024-09-25 13:44:20|7507|7492|7507.3|7492.3|7508.3|7493.3|7507|7492|2
1727271870000|2024-09-25 13:44:30|7507.5|7492.5|7510.3|7495.3|7510.3|7495.3|7507.5|7492.5|0
1727271880000|2024-09-25 13:44:40|7511.8|7496.8|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|5
1727271890000|2024-09-25 13:44:50|7511.5|7496.5|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|0
1727271900000|2024-09-25 13:45:00|7511.5|7496.5|7512.8|7497.8|7512.8|7497.8|7511.5|7496.5|3
1727271920000|2024-09-25 13:45:20|7511.2|7496.2|7509.8|7494.8|7511.2|7496.2|7509.3|7494.3|15
1727271940000|2024-09-25 13:45:40|7510|7495|7508.8|7493.8|7510.3|7495.3|7508.3|7493.3|6
1727271950000|2024-09-25 13:45:50|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|1
1727271960000|2024-09-25 13:46:00|7508.8|7493.8|7505.8|7490.8|7508.8|7493.8|7505.8|7490.8|2
1727271970000|2024-09-25 13:46:10|7506.4|7491.4|7507.2|7492.2|7508|7493|7506.4|7491.4|11
1727271990000|2024-09-25 13:46:30|7506.8|7491.8|7508.3|7493.3|7508.3|7493.3|7506.8|7491.8|3
1727272000000|2024-09-25 13:46:40|7510.2|7495.2|7509.2|7494.2|7510.3|7495.3|7509.2|7494.2|3
1727272010000|2024-09-25 13:46:50|7509.3|7494.3|7509.2|7494.2|7509.3|7494.3|7509.2|7494.2|2
1727272020000|2024-09-25 13:47:00|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|0
1727272030000|2024-09-25 13:47:10|7509|7494|7510.2|7495.2|7510.2|7495.2|7509|7494|4
1727272040000|2024-09-25 13:47:20|7510|7495|7509.8|7494.8|7510|7495|7509.8|7494.8|1
1727272050000|2024-09-25 13:47:30|7510.2|7495.2|7510.7|7495.7|7510.7|7495.7|7510.2|7495.2|0
1727272060000|2024-09-25 13:47:40|||||||||2
1727272070000|2024-09-25 13:47:50|7512.2|7497.2|7511.5|7496.5|7512.2|7497.2|7511.2|7496.2|13
1727272080000|2024-09-25 13:48:00|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.7|7496.7|0
1727272100000|2024-09-25 13:48:20|||||||||1
1727272110000|2024-09-25 13:48:30|||||||||3
1727272130000|2024-09-25 13:48:50|7515.2|7500.2|7515.5|7500.5|7515.5|7500.5|7515.2|7500.2|4
1727272140000|2024-09-25 13:49:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1727272150000|2024-09-25 13:49:10|7516.7|7501.7|7514.2|7499.2|7516.7|7501.7|7514.2|7499.2|20
1727272160000|2024-09-25 13:49:20|7514.7|7499.7|7514.2|7499.2|7514.7|7499.7|7514.2|7499.2|0
1727272170000|2024-09-25 13:49:30|7514.5|7499.5|7513.3|7498.3|7514.7|7499.7|7513.3|7498.3|3
1727272180000|2024-09-25 13:49:40|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|2
1727272200000|2024-09-25 13:50:00|7512.1|7497.1|7511.3|7496.3|7512.1|7497.1|7511.3|7496.3|2
1727272210000|2024-09-25 13:50:10|7511.1|7496.1|7512|7497|7512|7497|7510.2|7495.2|1
1727272240000|2024-09-25 13:50:40|7512.6|7497.6|7511.5|7496.5|7513|7498|7511.5|7496.5|7
1727272250000|2024-09-25 13:50:50|7511|7496|7510.5|7495.5|7511|7496|7510.5|7495.5|0
1727272260000|2024-09-25 13:51:00|7510|7495|7510|7495|7510|7495|7510|7495|0
1727272270000|2024-09-25 13:51:10|7509|7494|7509.7|7494.7|7511|7496|7507.5|7492.5|17
1727272280000|2024-09-25 13:51:20|7510|7495|7510.5|7495.5|7511.5|7496.5|7510|7495|3
1727272310000|2024-09-25 13:51:50|7511|7496|7511|7496|7511|7496|7511|7496|2
1727272320000|2024-09-25 13:52:00|||||||||1
1727272340000|2024-09-25 13:52:20|||||||||1
1727272350000|2024-09-25 13:52:30|7511.9|7496.9|7512.5|7497.5|7512.5|7497.5|7511.9|7496.9|5
1727272380000|2024-09-25 13:53:00|7512.3|7497.3|7511.5|7496.5|7512.3|7497.3|7511.5|7496.5|4
1727272390000|2024-09-25 13:53:10|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1727272400000|2024-09-25 13:53:20|||||||||3
1727272410000|2024-09-25 13:53:30|7511.3|7496.3|7506.1|7491.1|7511.3|7496.3|7506.1|7491.1|19
1727272430000|2024-09-25 13:53:50|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|0
1727272440000|2024-09-25 13:54:00|7505.8|7490.8|7506.1|7491.1|7506.6|7491.6|7505.8|7490.8|2
1727272450000|2024-09-25 13:54:10|7506.3|7491.3|7508.5|7493.5|7508.5|7493.5|7506.1|7491.1|5
1727272460000|2024-09-25 13:54:20|7509|7494|7509.8|7494.8|7510.3|7495.3|7509|7494|5
1727272470000|2024-09-25 13:54:30|7509.5|7494.5|7509.3|7494.3|7509.5|7494.5|7509.3|7494.3|0
1727272500000|2024-09-25 13:55:00|7508.9|7493.9|7504.3|7489.3|7508.9|7493.9|7504.3|7489.3|13
1727272510000|2024-09-25 13:55:10|7504.7|7489.7|7503.1|7488.1|7505.8|7490.8|7503.1|7488.1|24
1727272520000|2024-09-25 13:55:20|7501.7|7486.7|7500.6|7485.6|7501.8|7486.8|7497.9|7482.9|24
1727272530000|2024-09-25 13:55:30|7500.8|7485.8|7501.6|7486.6|7501.8|7486.8|7500.8|7485.8|0
1727272540000|2024-09-25 13:55:40|7502.3|7487.3|7502.1|7487.1|7502.8|7487.8|7502.1|7487.1|0
1727272550000|2024-09-25 13:55:50|7502.3|7487.3|7502.6|7487.6|7502.6|7487.6|7502.3|7487.3|0
1727272560000|2024-09-25 13:56:00|7503.1|7488.1|7503.1|7488.1|7503.6|7488.6|7503.1|7488.1|1
1727272570000|2024-09-25 13:56:10|7503.6|7488.6|7508.3|7493.3|7508.3|7493.3|7503.6|7488.6|7
1727272600000|2024-09-25 13:56:40|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|0
1727272610000|2024-09-25 13:56:50|7510.3|7495.3|7511.8|7496.8|7512.1|7497.1|7510.3|7495.3|4
1727272620000|2024-09-25 13:57:00|7512.1|7497.1|7510.6|7495.6|7512.1|7497.1|7510.6|7495.6|11
1727272630000|2024-09-25 13:57:10|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7511.1|7496.1|1
1727272640000|2024-09-25 13:57:20|7511.8|7496.8|7511.6|7496.6|7512.1|7497.1|7511.6|7496.6|3
1727272650000|2024-09-25 13:57:30|7509.1|7494.1|7506.6|7491.6|7509.1|7494.1|7506.6|7491.6|2
1727272670000|2024-09-25 13:57:50|7506.8|7491.8|7506.1|7491.1|7507.1|7492.1|7506.1|7491.1|0
1727272680000|2024-09-25 13:58:00|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|0
1727272700000|2024-09-25 13:58:20|||||||||3
1727272720000|2024-09-25 13:58:40|7505.9|7490.9|7506.6|7491.6|7506.6|7491.6|7505.9|7490.9|3
1727272730000|2024-09-25 13:58:50|||||||||2
1727272740000|2024-09-25 13:59:00|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1727272750000|2024-09-25 13:59:10|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|6
1727272770000|2024-09-25 13:59:30|||||||||1
1727272790000|2024-09-25 13:59:50|7506.8|7491.8|7506.4|7491.4|7506.8|7491.8|7505.9|7490.9|9
1727272800000|2024-09-25 14:00:00|7506.6|7491.6|7506.6|7491.6|7506.8|7491.8|7505.9|7490.9|10
1727272810000|2024-09-25 14:00:10|7508.2|7493.2|7510.1|7495.1|7510.1|7495.1|7508.2|7493.2|5
1727272820000|2024-09-25 14:00:20|7509.6|7494.6|7510.6|7495.6|7510.6|7495.6|7509.1|7494.1|1
1727272830000|2024-09-25 14:00:30|7511.2|7496.2|7512.1|7497.1|7512.3|7497.3|7509.6|7494.6|5
1727272850000|2024-09-25 14:00:50|7511.8|7496.8|7511.1|7496.1|7511.8|7496.8|7510.8|7495.8|3
1727272860000|2024-09-25 14:01:00|7511.5|7496.5|7513.6|7498.6|7513.6|7498.6|7511.5|7496.5|2
1727272870000|2024-09-25 14:01:10|7513.9|7498.9|7510.1|7495.1|7513.9|7498.9|7510.1|7495.1|10
1727272890000|2024-09-25 14:01:30|7510.6|7495.6|7510.4|7495.4|7510.6|7495.6|7510.4|7495.4|0
1727272900000|2024-09-25 14:01:40|7510.1|7495.1|7510.6|7495.6|7510.6|7495.6|7510.1|7495.1|0
1727272920000|2024-09-25 14:02:00|7510.8|7495.8|7513.3|7498.3|7513.9|7498.9|7510.6|7495.6|2
1727272930000|2024-09-25 14:02:10|7513.8|7498.8|7514.3|7499.3|7514.3|7499.3|7513.3|7498.3|0
1727272940000|2024-09-25 14:02:20|7513.1|7498.1|7512.6|7497.6|7513.1|7498.1|7512.1|7497.1|8
1727272950000|2024-09-25 14:02:30|7512.8|7497.8|7513.3|7498.3|7513.3|7498.3|7512.8|7497.8|0
1727272960000|2024-09-25 14:02:40|7513.6|7498.6|7514.3|7499.3|7514.3|7499.3|7513.6|7498.6|2
1727272970000|2024-09-25 14:02:50|7514.4|7499.4|7514.5|7499.5|7514.5|7499.5|7514.4|7499.4|1
1727272980000|2024-09-25 14:03:00|7515.1|7500.1|7513.6|7498.6|7516|7501|7513.6|7498.6|28
1727272990000|2024-09-25 14:03:10|7512.7|7497.7|7511.1|7496.1|7512.7|7497.7|7511.1|7496.1|13
1727273010000|2024-09-25 14:03:30|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7510.6|7495.6|2
1727273020000|2024-09-25 14:03:40|7511.4|7496.4|7510.6|7495.6|7511.4|7496.4|7510.6|7495.6|0
1727273070000|2024-09-25 14:04:30|7511.3|7496.3|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|2
1727273080000|2024-09-25 14:04:40|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|2
1727273090000|2024-09-25 14:04:50|7512.3|7497.3|7512.1|7497.1|7512.8|7497.8|7512.1|7497.1|7
1727273100000|2024-09-25 14:05:00|7512.3|7497.3|7511.6|7496.6|7513.3|7498.3|7511.6|7496.6|6
1727273120000|2024-09-25 14:05:20|7511.4|7496.4|7512.3|7497.3|7512.3|7497.3|7511.4|7496.4|0
1727273130000|2024-09-25 14:05:30|7512.8|7497.8|7512.1|7497.1|7512.8|7497.8|7512.1|7497.1|0
1727273140000|2024-09-25 14:05:40|7512.3|7497.3|7512.1|7497.1|7512.3|7497.3|7512.1|7497.1|0
1727273150000|2024-09-25 14:05:50|7511.6|7496.6|7511.8|7496.8|7511.8|7496.8|7511.6|7496.6|0
1727273160000|2024-09-25 14:06:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1727273170000|2024-09-25 14:06:10|7510.6|7495.6|7507.8|7492.8|7510.6|7495.6|7507.8|7492.8|7
1727273180000|2024-09-25 14:06:20|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|12
1727273190000|2024-09-25 14:06:30|7510.6|7495.6|7508.6|7493.6|7511.1|7496.1|7508.6|7493.6|3
1727273210000|2024-09-25 14:06:50|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|0
1727273220000|2024-09-25 14:07:00|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|2
1727273230000|2024-09-25 14:07:10|7506.6|7491.6|7506.6|7491.6|7506.6|7491.6|7506.4|7491.4|2
1727273250000|2024-09-25 14:07:30|7508.1|7493.1|7507.1|7492.1|7508.1|7493.1|7507.1|7492.1|1
1727273270000|2024-09-25 14:07:50|7507.3|7492.3|7507.1|7492.1|7508.1|7493.1|7507.1|7492.1|1
1727273280000|2024-09-25 14:08:00|7506.8|7491.8|7506.6|7491.6|7506.9|7491.9|7506.6|7491.6|2
1727273290000|2024-09-25 14:08:10|||||||||1
1727273300000|2024-09-25 14:08:20|7506.4|7491.4|7506.1|7491.1|7506.4|7491.4|7506.1|7491.1|0
1727273310000|2024-09-25 14:08:30|7504.6|7489.6|7504.6|7489.6|7504.6|7489.6|7504.6|7489.6|2
1727273320000|2024-09-25 14:08:40|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|0
1727273330000|2024-09-25 14:08:50|7504.6|7489.6|7504.6|7489.6|7504.6|7489.6|7504.1|7489.1|6
1727273340000|2024-09-25 14:09:00|7504.1|7489.1|7504.3|7489.3|7504.3|7489.3|7504.1|7489.1|0
1727273350000|2024-09-25 14:09:10|7504.6|7489.6|7501.6|7486.6|7504.6|7489.6|7501.6|7486.6|3
1727273360000|2024-09-25 14:09:20|7502|7487|7504.1|7489.1|7504.1|7489.1|7502|7487|12
1727273380000|2024-09-25 14:09:40|7503.9|7488.9|7503.6|7488.6|7503.9|7488.9|7503.6|7488.6|0
1727273390000|2024-09-25 14:09:50|7504.1|7489.1|7505.6|7490.6|7505.6|7490.6|7504.1|7489.1|3
1727273400000|2024-09-25 14:10:00|7505.3|7490.3|7503.8|7488.8|7505.3|7490.3|7503.6|7488.6|3
1727273410000|2024-09-25 14:10:10|7504.6|7489.6|7503.6|7488.6|7504.6|7489.6|7503.1|7488.1|2
1727273430000|2024-09-25 14:10:30|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|3
1727273440000|2024-09-25 14:10:40|7502.9|7487.9|7501.6|7486.6|7502.9|7487.9|7501.6|7486.6|2
1727273470000|2024-09-25 14:11:10|||||||||2
1727273480000|2024-09-25 14:11:20|7501.4|7486.4|7499.6|7484.6|7501.4|7486.4|7497.1|7482.1|18
1727273500000|2024-09-25 14:11:40|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|1
1727273510000|2024-09-25 14:11:50|7499.9|7484.9|7499.6|7484.6|7499.9|7484.9|7499.6|7484.6|0
1727273520000|2024-09-25 14:12:00|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|4
1727273530000|2024-09-25 14:12:10|7501.6|7486.6|7503.6|7488.6|7503.8|7488.8|7501.6|7486.6|4
1727273540000|2024-09-25 14:12:20|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|2
1727273560000|2024-09-25 14:12:40|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|19
1727273570000|2024-09-25 14:12:50|7504.2|7489.2|7504|7489|7504.2|7489.2|7504|7489|2
1727273580000|2024-09-25 14:13:00|7503|7488|7503|7488|7503|7488|7503|7488|1
1727273590000|2024-09-25 14:13:10|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|1
1727273600000|2024-09-25 14:13:20|7503.4|7488.4|7504.7|7489.7|7504.7|7489.7|7503.4|7488.4|12
1727273610000|2024-09-25 14:13:30|7503.4|7488.4|7503|7488|7503.5|7488.5|7503|7488|5
1727273620000|2024-09-25 14:13:40|7503.5|7488.5|7505|7490|7505.4|7490.4|7503.5|7488.5|1
1727273630000|2024-09-25 14:13:50|7506.4|7491.4|7507.2|7492.2|7507.2|7492.2|7506.4|7491.4|1
1727273640000|2024-09-25 14:14:00|7507.9|7492.9|7506.4|7491.4|7507.9|7492.9|7506|7491|1
1727273650000|2024-09-25 14:14:10|7507.6|7492.6|7508.4|7493.4|7508.4|7493.4|7507.6|7492.6|2
1727273670000|2024-09-25 14:14:30|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7508.9|7493.9|2
1727273700000|2024-09-25 14:15:00|7508.1|7493.1|7506.9|7491.9|7509|7494|7506.9|7491.9|2
1727273710000|2024-09-25 14:15:10|7507|7492|7508.5|7493.5|7508.5|7493.5|7507|7492|5
1727273720000|2024-09-25 14:15:20|7507.9|7492.9|7508.5|7493.5|7508.5|7493.5|7507.9|7492.9|0
1727273730000|2024-09-25 14:15:30|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|11
1727273750000|2024-09-25 14:15:50|7510.7|7495.7|7510.9|7495.9|7510.9|7495.9|7510.4|7495.4|1
1727273760000|2024-09-25 14:16:00|7510.4|7495.4|7508.9|7493.9|7510.4|7495.4|7508.9|7493.9|7
1727273770000|2024-09-25 14:16:10|7506.2|7491.2|7506.7|7491.7|7507.4|7492.4|7506.2|7491.2|5
1727273780000|2024-09-25 14:16:20|7506.9|7491.9|7507|7492|7507|7492|7506.9|7491.9|5
1727273790000|2024-09-25 14:16:30|7507.4|7492.4|7509.4|7494.4|7509.4|7494.4|7507.4|7492.4|0
1727273800000|2024-09-25 14:16:40|7510.4|7495.4|7509.4|7494.4|7510.4|7495.4|7509.4|7494.4|1
1727273830000|2024-09-25 14:17:10|7509.2|7494.2|7509.2|7494.2|7509.4|7494.4|7509.2|7494.2|1
1727273850000|2024-09-25 14:17:30|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|0
1727273880000|2024-09-25 14:18:00|7509.7|7494.7|7510.2|7495.2|7510.4|7495.4|7509.7|7494.7|4
1727273890000|2024-09-25 14:18:10|7510|7495|7510.2|7495.2|7510.4|7495.4|7510|7495|0
1727273900000|2024-09-25 14:18:20|7510.9|7495.9|7513.4|7498.4|7514|7499|7510.7|7495.7|8
1727273910000|2024-09-25 14:18:30|||||||||1
1727273920000|2024-09-25 14:18:40|7511.9|7496.9|7511.4|7496.4|7511.9|7496.9|7511.4|7496.4|11
1727273930000|2024-09-25 14:18:50|7512.2|7497.2|7511.9|7496.9|7512.4|7497.4|7511.9|7496.9|2
1727273940000|2024-09-25 14:19:00|7512|7497|7510.9|7495.9|7512.4|7497.4|7510.9|7495.9|0
1727273950000|2024-09-25 14:19:10|7511.4|7496.4|7510.9|7495.9|7511.4|7496.4|7510.9|7495.9|12
1727273970000|2024-09-25 14:19:30|7509.9|7494.9|7508.5|7493.5|7509.9|7494.9|7508.2|7493.2|4
1727273980000|2024-09-25 14:19:40|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1727273990000|2024-09-25 14:19:50|7508.7|7493.7|7510.3|7495.3|7510.3|7495.3|7508.4|7493.4|10
1727274000000|2024-09-25 14:20:00|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|0
1727274010000|2024-09-25 14:20:10|7508.2|7493.2|7509.9|7494.9|7509.9|7494.9|7508.2|7493.2|7
1727274020000|2024-09-25 14:20:20|7510.9|7495.9|7508.9|7493.9|7510.9|7495.9|7508.9|7493.9|8
1727274030000|2024-09-25 14:20:30|7507.9|7492.9|7510.4|7495.4|7510.4|7495.4|7507.9|7492.9|2
1727274040000|2024-09-25 14:20:40|7509.9|7494.9|7509.2|7494.2|7509.9|7494.9|7509.2|7494.2|3
1727274050000|2024-09-25 14:20:50|7508.9|7493.9|7509.4|7494.4|7509.9|7494.9|7508.9|7493.9|3
1727274060000|2024-09-25 14:21:00|7508.4|7493.4|7509.9|7494.9|7510.4|7495.4|7508.4|7493.4|12
1727274070000|2024-09-25 14:21:10|7510.4|7495.4|7509.9|7494.9|7510.4|7495.4|7509.9|7494.9|1
1727274090000|2024-09-25 14:21:30|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|0
1727274100000|2024-09-25 14:21:40|7511.4|7496.4|7510.4|7495.4|7511.4|7496.4|7510.4|7495.4|1
1727274120000|2024-09-25 14:22:00|7510.2|7495.2|7509.9|7494.9|7510.2|7495.2|7509.9|7494.9|0
1727274130000|2024-09-25 14:22:10|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|5
1727274140000|2024-09-25 14:22:20|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|2
1727274150000|2024-09-25 14:22:30|7511.9|7496.9|7512.9|7497.9|7512.9|7497.9|7511.9|7496.9|2
1727274160000|2024-09-25 14:22:40|7513.4|7498.4|7512.4|7497.4|7513.9|7498.9|7512.4|7497.4|2
1727274190000|2024-09-25 14:23:10|7512.7|7497.7|7515.6|7500.6|7515.6|7500.6|7512.7|7497.7|15
1727274200000|2024-09-25 14:23:20|7515.9|7500.9|7515.7|7500.7|7515.9|7500.9|7515.7|7500.7|10
1727274210000|2024-09-25 14:23:30|7515.4|7500.4|7515.9|7500.9|7516.1|7501.1|7515.4|7500.4|5
1727274220000|2024-09-25 14:23:40|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|0
1727274240000|2024-09-25 14:24:00|7516.4|7501.4|7514.4|7499.4|7517.1|7502.1|7514.4|7499.4|10
1727274250000|2024-09-25 14:24:10|7515.9|7500.9|7515.4|7500.4|7515.9|7500.9|7515.4|7500.4|7
1727274260000|2024-09-25 14:24:20|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|5
1727274270000|2024-09-25 14:24:30|7517.6|7502.6|7516.1|7501.1|7518.1|7503.1|7516.1|7501.1|7
1727274280000|2024-09-25 14:24:40|7516.6|7501.6|7518.2|7503.2|7518.6|7503.6|7515.9|7500.9|15
1727274300000|2024-09-25 14:25:00|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|0
1727274310000|2024-09-25 14:25:10|7517.7|7502.7|7517.4|7502.4|7517.7|7502.7|7517.4|7502.4|0
1727274320000|2024-09-25 14:25:20|7519|7504|7519|7504|7519|7504|7519|7504|8
1727274330000|2024-09-25 14:25:30|7518.1|7503.1|7518.4|7503.4|7518.4|7503.4|7518.1|7503.1|0
1727274340000|2024-09-25 14:25:40|7519.1|7504.1|7520.4|7505.4|7520.9|7505.9|7519.1|7504.1|12
1727274360000|2024-09-25 14:26:00|7519.4|7504.4|7518.4|7503.4|7519.9|7504.9|7518.4|7503.4|12
1727274390000|2024-09-25 14:26:30|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.9|7502.9|2
1727274400000|2024-09-25 14:26:40|7518.1|7503.1|7519.1|7504.1|7519.1|7504.1|7518.1|7503.1|9
1727274420000|2024-09-25 14:27:00|7519.4|7504.4|7519.9|7504.9|7520.4|7505.4|7519.4|7504.4|5
1727274430000|2024-09-25 14:27:10|7519.7|7504.7|7519.9|7504.9|7519.9|7504.9|7519.4|7504.4|1
1727274440000|2024-09-25 14:27:20|7520.2|7505.2|7520.9|7505.9|7520.9|7505.9|7520.2|7505.2|4
1727274450000|2024-09-25 14:27:30|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|1
1727274460000|2024-09-25 14:27:40|7520.7|7505.7|7521.7|7506.7|7522.7|7507.7|7520.4|7505.4|34
1727274470000|2024-09-25 14:27:50|7521.4|7506.4|7522.9|7507.9|7523.4|7508.4|7521.4|7506.4|25
1727274480000|2024-09-25 14:28:00|7523.6|7508.6|7522.9|7507.9|7523.6|7508.6|7522.9|7507.9|3
1727274490000|2024-09-25 14:28:10|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7521.1|7506.1|3
1727274500000|2024-09-25 14:28:20|||||||||3
1727274510000|2024-09-25 14:28:30|7522.4|7507.4|7523.1|7508.1|7523.1|7508.1|7522.4|7507.4|0
1727274520000|2024-09-25 14:28:40|7523.2|7508.2|7523.4|7508.4|7523.4|7508.4|7522.9|7507.9|0
1727274530000|2024-09-25 14:28:50|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|3
1727274540000|2024-09-25 14:29:00|7522.9|7507.9|7523.4|7508.4|7523.4|7508.4|7522.9|7507.9|3
1727274550000|2024-09-25 14:29:10|||||||||1
1727274560000|2024-09-25 14:29:20|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|2
1727274590000|2024-09-25 14:29:50|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|1
1727274600000|2024-09-25 14:30:00|7522.8|7507.8|7519.2|7504.2|7522.8|7507.8|7519.2|7504.2|24
1727274610000|2024-09-25 14:30:10|7519.4|7504.4|7518.9|7503.9|7520.9|7505.9|7518.9|7503.9|5
1727274620000|2024-09-25 14:30:20|7519.1|7504.1|7521.7|7506.7|7521.9|7506.9|7519.1|7504.1|8
1727274630000|2024-09-25 14:30:30|7521.4|7506.4|7520.6|7505.6|7523.1|7508.1|7520.6|7505.6|15
1727274640000|2024-09-25 14:30:40|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|1
1727274660000|2024-09-25 14:31:00|7520.4|7505.4|7520.4|7505.4|7520.9|7505.9|7520.4|7505.4|3
1727274670000|2024-09-25 14:31:10|||||||||1
1727274680000|2024-09-25 14:31:20|7520.9|7505.9|7520.7|7505.7|7520.9|7505.9|7520.7|7505.7|1
1727274690000|2024-09-25 14:31:30|7520.4|7505.4|7521.9|7506.9|7521.9|7506.9|7520.4|7505.4|4
1727274700000|2024-09-25 14:31:40|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|7520.4|7505.4|5
1727274710000|2024-09-25 14:31:50|7519.4|7504.4|7518.9|7503.9|7519.4|7504.4|7518.4|7503.4|5
1727274720000|2024-09-25 14:32:00|7518.4|7503.4|7520.4|7505.4|7520.9|7505.9|7518.4|7503.4|7
1727274730000|2024-09-25 14:32:10|7521.4|7506.4|7518.6|7503.6|7521.4|7506.4|7518.6|7503.6|32
1727274740000|2024-09-25 14:32:20|7519.4|7504.4|7519.6|7504.6|7519.6|7504.6|7519.4|7504.4|1
1727274750000|2024-09-25 14:32:30|7519.1|7504.1|7518.7|7503.7|7519.1|7504.1|7518.6|7503.6|0
1727274760000|2024-09-25 14:32:40|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|0
1727274770000|2024-09-25 14:32:50|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|7520.1|7505.1|1
1727274780000|2024-09-25 14:33:00|7521.4|7506.4|7522.6|7507.6|7522.6|7507.6|7521.4|7506.4|24
1727274790000|2024-09-25 14:33:10|||||||||18
1727274800000|2024-09-25 14:33:20|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1727274810000|2024-09-25 14:33:30|7523.5|7508.5|7524.1|7509.1|7524.6|7509.6|7523.5|7508.5|11
1727274820000|2024-09-25 14:33:40|7523.9|7508.9|7525.5|7510.5|7526.2|7511.2|7523.4|7508.4|16
1727274830000|2024-09-25 14:33:50|7526.2|7511.2|7525.3|7510.3|7527.2|7512.2|7524.6|7509.6|27
1727274840000|2024-09-25 14:34:00|7526|7511|7527.2|7512.2|7527.7|7512.7|7526|7511|6
1727274850000|2024-09-25 14:34:10|7527|7512|7526.8|7511.8|7527|7512|7526.7|7511.7|0
1727274870000|2024-09-25 14:34:30|7524.8|7509.8|7525.4|7510.4|7525.6|7510.6|7523.6|7508.6|19
1727274880000|2024-09-25 14:34:40|7525.1|7510.1|7522.8|7507.8|7525.8|7510.8|7522.3|7507.3|1
1727274890000|2024-09-25 14:34:50|7522|7507|7522|7507|7522.3|7507.3|7521.8|7506.8|5
1727274900000|2024-09-25 14:35:00|7522.3|7507.3|7522.1|7507.1|7522.3|7507.3|7521.8|7506.8|3
1727274910000|2024-09-25 14:35:10|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|0
1727274940000|2024-09-25 14:35:40|7521.1|7506.1|7520.8|7505.8|7521.1|7506.1|7519.1|7504.1|3
1727274950000|2024-09-25 14:35:50|7522.1|7507.1|7521.1|7506.1|7522.1|7507.1|7521.1|7506.1|1
1727274960000|2024-09-25 14:36:00|7519.6|7504.6|7520|7505|7520|7505|7519.1|7504.1|9
1727274970000|2024-09-25 14:36:10|7521.6|7506.6|7522.1|7507.1|7522.1|7507.1|7521.6|7506.6|2
1727274980000|2024-09-25 14:36:20|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7
1727274990000|2024-09-25 14:36:30|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1727275000000|2024-09-25 14:36:40|||||||||1
1727275010000|2024-09-25 14:36:50|7522.3|7507.3|7522.8|7507.8|7522.8|7507.8|7522.3|7507.3|2
1727275020000|2024-09-25 14:37:00|7522.6|7507.6|7522.8|7507.8|7522.8|7507.8|7522.6|7507.6|1
1727275030000|2024-09-25 14:37:10|7523.7|7508.7|7525.8|7510.8|7526.6|7511.6|7523.7|7508.7|8
1727275070000|2024-09-25 14:37:50|||||||||2
1727275090000|2024-09-25 14:38:10|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7524.8|7509.8|5
1727275100000|2024-09-25 14:38:20|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|0
1727275110000|2024-09-25 14:38:30|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.8|7509.8|5
1727275120000|2024-09-25 14:38:40|7525|7510|7526|7511|7526|7511|7525|7510|1
1727275130000|2024-09-25 14:38:50|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7526.3|7511.3|9
1727275140000|2024-09-25 14:39:00|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|1
1727275160000|2024-09-25 14:39:20|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|0
1727275170000|2024-09-25 14:39:30|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|1
1727275190000|2024-09-25 14:39:50|7525.1|7510.1|7521.6|7506.6|7525.1|7510.1|7521.6|7506.6|8
1727275200000|2024-09-25 14:40:00|||||||||1
1727275210000|2024-09-25 14:40:10|7522.1|7507.1|7521.6|7506.6|7522.1|7507.1|7521.6|7506.6|1
1727275220000|2024-09-25 14:40:20|||||||||1
1727275230000|2024-09-25 14:40:30|7521.4|7506.4|7523.4|7508.4|7523.4|7508.4|7521.1|7506.1|5
1727275240000|2024-09-25 14:40:40|7523.1|7508.1|7524.6|7509.6|7524.6|7509.6|7523.1|7508.1|2
1727275250000|2024-09-25 14:40:50|7525.6|7510.6|7525.3|7510.3|7527.3|7512.3|7525.3|7510.3|3
1727275260000|2024-09-25 14:41:00|7525.5|7510.5|7525.6|7510.6|7525.8|7510.8|7525.5|7510.5|0
1727275270000|2024-09-25 14:41:10|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|0
1727275280000|2024-09-25 14:41:20|7526|7511|7527.5|7512.5|7527.5|7512.5|7526|7511|2
1727275290000|2024-09-25 14:41:30|7527.8|7512.8|7529|7514|7529|7514|7527.8|7512.8|95
1727275300000|2024-09-25 14:41:40|7528.5|7513.5|7528.5|7513.5|7528.5|7513.5|7528.5|7513.5|4
1727275310000|2024-09-25 14:41:50|7528.2|7513.2|7530.7|7515.7|7531.7|7516.7|7527.2|7512.2|30
1727275320000|2024-09-25 14:42:00|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|0
1727275330000|2024-09-25 14:42:10|7531.2|7516.2|7531.2|7516.2|7531.2|7516.2|7531.2|7516.2|0
1727275340000|2024-09-25 14:42:20|7530|7515|7529.5|7514.5|7530|7515|7529.5|7514.5|7
1727275350000|2024-09-25 14:42:30|7529.2|7514.2|7527.5|7512.5|7529.2|7514.2|7527.5|7512.5|3
1727275360000|2024-09-25 14:42:40|7526.5|7511.5|7526|7511|7526.5|7511.5|7526|7511|3
1727275380000|2024-09-25 14:43:00|7523.3|7508.3|7523|7508|7524|7509|7523|7508|2
1727275410000|2024-09-25 14:43:30|7523.5|7508.5|7523.3|7508.3|7523.5|7508.5|7523.3|7508.3|0
1727275420000|2024-09-25 14:43:40|7523|7508|7523|7508|7523|7508|7523|7508|4
1727275430000|2024-09-25 14:43:50|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|3
1727275440000|2024-09-25 14:44:00|7522.5|7507.5|7521|7506|7522.5|7507.5|7521|7506|1
1727275450000|2024-09-25 14:44:10|7522.6|7507.6|7524.5|7509.5|7524.5|7509.5|7522.6|7507.6|18
1727275460000|2024-09-25 14:44:20|7524.3|7509.3|7524|7509|7524.3|7509.3|7524|7509|0
1727275500000|2024-09-25 14:45:00|7522.5|7507.5|7521|7506|7523.5|7508.5|7520.5|7505.5|4
1727275510000|2024-09-25 14:45:10|||||||||1
1727275520000|2024-09-25 14:45:20|7520.5|7505.5|7517.1|7502.1|7521|7506|7516.6|7501.6|11
1727275530000|2024-09-25 14:45:30|7516.1|7501.1|7517.1|7502.1|7517.1|7502.1|7516.1|7501.1|2
1727275540000|2024-09-25 14:45:40|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|2
1727275550000|2024-09-25 14:45:50|7515.8|7500.8|7513.6|7498.6|7516.1|7501.1|7513.6|7498.6|6
1727275560000|2024-09-25 14:46:00|7513.8|7498.8|7515.3|7500.3|7515.6|7500.6|7513.6|7498.6|1
1727275570000|2024-09-25 14:46:10|7515.6|7500.6|7516.6|7501.6|7516.6|7501.6|7515.1|7500.1|4
1727275580000|2024-09-25 14:46:20|7517.6|7502.6|7515.6|7500.6|7518.6|7503.6|7515.6|7500.6|6
1727275590000|2024-09-25 14:46:30|7515.8|7500.8|7509.1|7494.1|7517.6|7502.6|7508.3|7493.3|7
1727275600000|2024-09-25 14:46:40|7509.8|7494.8|7509.8|7494.8|7510.3|7495.3|7509.8|7494.8|3
1727275610000|2024-09-25 14:46:50|7510.6|7495.6|7513.1|7498.1|7513.1|7498.1|7510.6|7495.6|5
1727275620000|2024-09-25 14:47:00|7513.4|7498.4|7510.9|7495.9|7513.4|7498.4|7510.8|7495.8|4
1727275630000|2024-09-25 14:47:10|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|1
1727275640000|2024-09-25 14:47:20|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|0
1727275650000|2024-09-25 14:47:30|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|0
1727275680000|2024-09-25 14:48:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|0
1727275700000|2024-09-25 14:48:20|7511.3|7496.3|7507.8|7492.8|7511.3|7496.3|7507.8|7492.8|15
1727275710000|2024-09-25 14:48:30|7507.3|7492.3|7504.3|7489.3|7507.3|7492.3|7504.3|7489.3|6
1727275720000|2024-09-25 14:48:40|7505.4|7490.4|7504.3|7489.3|7505.4|7490.4|7504.3|7489.3|0
1727275730000|2024-09-25 14:48:50|7503.8|7488.8|7501.4|7486.4|7503.8|7488.8|7501.4|7486.4|22
1727275740000|2024-09-25 14:49:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1727275750000|2024-09-25 14:49:10|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|0
1727275760000|2024-09-25 14:49:20|7501.8|7486.8|7501.6|7486.6|7501.8|7486.8|7501.6|7486.6|1
1727275770000|2024-09-25 14:49:30|7501.3|7486.3|7501.1|7486.1|7501.3|7486.3|7501.1|7486.1|0
1727275800000|2024-09-25 14:50:00|7500.4|7485.4|7499.3|7484.3|7500.4|7485.4|7498.8|7483.8|10
1727275810000|2024-09-25 14:50:10|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|3
1727275820000|2024-09-25 14:50:20|7499.1|7484.1|7497.3|7482.3|7499.1|7484.1|7497.3|7482.3|1
1727275830000|2024-09-25 14:50:30|||||||||1
1727275840000|2024-09-25 14:50:40|7497.8|7482.8|7498.1|7483.1|7498.1|7483.1|7497.8|7482.8|5
1727275850000|2024-09-25 14:50:50|7498.8|7483.8|7497.8|7482.8|7498.8|7483.8|7497.8|7482.8|2
1727275860000|2024-09-25 14:51:00|7498.3|7483.3|7492.8|7477.8|7498.3|7483.3|7492.8|7477.8|19
1727275870000|2024-09-25 14:51:10|7492.9|7477.9|7497.3|7482.3|7497.3|7482.3|7492.9|7477.9|6
1727275880000|2024-09-25 14:51:20|7497.4|7482.4|7497.8|7482.8|7497.8|7482.8|7497.4|7482.4|0
1727275900000|2024-09-25 14:51:40|7497.4|7482.4|7496.8|7481.8|7497.4|7482.4|7496.8|7481.8|1
1727275920000|2024-09-25 14:52:00|7496.4|7481.4|7497.4|7482.4|7497.4|7482.4|7496.4|7481.4|4
1727275930000|2024-09-25 14:52:10|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|7497.3|7482.3|5
1727275940000|2024-09-25 14:52:20|7498.3|7483.3|7494.9|7479.9|7498.3|7483.3|7494.6|7479.6|8
1727275950000|2024-09-25 14:52:30|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|0
1727275960000|2024-09-25 14:52:40|7496|7481|7497.4|7482.4|7497.4|7482.4|7496|7481|1
1727275970000|2024-09-25 14:52:50|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727275980000|2024-09-25 14:53:00|7497.4|7482.4|7498.6|7483.6|7498.8|7483.8|7496.9|7481.9|4
1727275990000|2024-09-25 14:53:10|7497.9|7482.9|7497.8|7482.8|7498.4|7483.4|7497.8|7482.8|4
1727276000000|2024-09-25 14:53:20|7498.4|7483.4|7497.9|7482.9|7498.4|7483.4|7497.8|7482.8|3
1727276010000|2024-09-25 14:53:30|7498.8|7483.8|7497.9|7482.9|7498.8|7483.8|7497.9|7482.9|1
1727276020000|2024-09-25 14:53:40|7498.1|7483.1|7497.9|7482.9|7498.9|7483.9|7497.9|7482.9|6
1727276030000|2024-09-25 14:53:50|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1727276040000|2024-09-25 14:54:00|7499.1|7484.1|7500.4|7485.4|7500.4|7485.4|7499.1|7484.1|3
1727276050000|2024-09-25 14:54:10|7501.4|7486.4|7501.4|7486.4|7501.8|7486.8|7501.3|7486.3|2
1727276060000|2024-09-25 14:54:20|7501.9|7486.9|7501.4|7486.4|7501.9|7486.9|7501.4|7486.4|1
1727276070000|2024-09-25 14:54:30|7501.9|7486.9|7503.3|7488.3|7503.3|7488.3|7501.9|7486.9|2
1727276080000|2024-09-25 14:54:40|7503.9|7488.9|7505.8|7490.8|7505.8|7490.8|7503.9|7488.9|2
1727276090000|2024-09-25 14:54:50|7505.9|7490.9|7506.1|7491.1|7506.1|7491.1|7505.9|7490.9|1
1727276100000|2024-09-25 14:55:00|7506.8|7491.8|7504.8|7489.8|7507.3|7492.3|7504.8|7489.8|24
1727276110000|2024-09-25 14:55:10|7505.3|7490.3|7507.9|7492.9|7508.4|7493.4|7505.3|7490.3|4
1727276120000|2024-09-25 14:55:20|7508.4|7493.4|7509.3|7494.3|7509.3|7494.3|7508.4|7493.4|3
1727276130000|2024-09-25 14:55:30|7508.9|7493.9|7509.4|7494.4|7509.4|7494.4|7508.8|7493.8|2
1727276140000|2024-09-25 14:55:40|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|1
1727276150000|2024-09-25 14:55:50|7509.8|7494.8|7510.8|7495.8|7510.8|7495.8|7509.8|7494.8|0
1727276160000|2024-09-25 14:56:00|7510.4|7495.4|7508.9|7493.9|7510.4|7495.4|7507.9|7492.9|3
1727276170000|2024-09-25 14:56:10|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|1
1727276180000|2024-09-25 14:56:20|7509.4|7494.4|7509.8|7494.8|7509.8|7494.8|7509.4|7494.4|1
1727276190000|2024-09-25 14:56:30|7509.4|7494.4|7509.4|7494.4|7509.9|7494.9|7509.4|7494.4|10
1727276200000|2024-09-25 14:56:40|7509.1|7494.1|7507.3|7492.3|7509.1|7494.1|7507.3|7492.3|5
1727276210000|2024-09-25 14:56:50|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|3
1727276230000|2024-09-25 14:57:10|7506.4|7491.4|7506.3|7491.3|7508.6|7493.6|7506.3|7491.3|7
1727276240000|2024-09-25 14:57:20|7506.9|7491.9|7504.1|7489.1|7507.8|7492.8|7504.1|7489.1|9
1727276250000|2024-09-25 14:57:30|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1727276260000|2024-09-25 14:57:40|7504.3|7489.3|7503.3|7488.3|7504.3|7489.3|7503.3|7488.3|1
1727276270000|2024-09-25 14:57:50|7504.2|7489.2|7505.4|7490.4|7505.4|7490.4|7504.2|7489.2|2
1727276280000|2024-09-25 14:58:00|7505.8|7490.8|7504.3|7489.3|7506.8|7491.8|7504.3|7489.3|2
1727276290000|2024-09-25 14:58:10|7503.6|7488.6|7503.4|7488.4|7503.8|7488.8|7503.3|7488.3|4
1727276300000|2024-09-25 14:58:20|7503.8|7488.8|7503.8|7488.8|7504.4|7489.4|7503.8|7488.8|3
1727276310000|2024-09-25 14:58:30|7504.3|7489.3|7503.3|7488.3|7504.4|7489.4|7502.8|7487.8|1
1727276330000|2024-09-25 14:58:50|7503.4|7488.4|7502.3|7487.3|7503.8|7488.8|7501.8|7486.8|5
1727276340000|2024-09-25 14:59:00|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.8|7487.8|0
1727276350000|2024-09-25 14:59:10|7503.3|7488.3|7503.4|7488.4|7503.4|7488.4|7502.4|7487.4|1
1727276360000|2024-09-25 14:59:20|7503.3|7488.3|7503.3|7488.3|7504.3|7489.3|7503.3|7488.3|1
1727276370000|2024-09-25 14:59:30|7502.8|7487.8|7502.3|7487.3|7503.8|7488.8|7502.3|7487.3|5
1727276400000|2024-09-25 15:00:00|7502.6|7487.6|7502.6|7487.6|7502.9|7487.9|7502.4|7487.4|9
1727276410000|2024-09-25 15:00:10|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|0
1727276420000|2024-09-25 15:00:20|7502.6|7487.6|7498.7|7483.7|7502.6|7487.6|7498.7|7483.7|16
1727276430000|2024-09-25 15:00:30|7498.4|7483.4|7498.9|7483.9|7498.9|7483.9|7498.4|7483.4|4
1727276450000|2024-09-25 15:00:50|7498.7|7483.7|7498.4|7483.4|7498.7|7483.7|7498.4|7483.4|0
1727276460000|2024-09-25 15:01:00|7498.2|7483.2|7498.4|7483.4|7498.4|7483.4|7497.9|7482.9|30
1727276470000|2024-09-25 15:01:10|7498.8|7483.8|7498.9|7483.9|7499.2|7484.2|7498.8|7483.8|5
1727276480000|2024-09-25 15:01:20|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|0
1727276490000|2024-09-25 15:01:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1727276500000|2024-09-25 15:01:40|7499.1|7484.1|7499.9|7484.9|7501.4|7486.4|7499.1|7484.1|10
1727276520000|2024-09-25 15:02:00|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7499.9|7484.9|0
1727276550000|2024-09-25 15:02:30|7500.6|7485.6|7499.4|7484.4|7500.7|7485.7|7499.4|7484.4|4
1727276580000|2024-09-25 15:03:00|7499.8|7484.8|7499.4|7484.4|7499.9|7484.9|7499.4|7484.4|5
1727276590000|2024-09-25 15:03:10|7499.8|7484.8|7499.7|7484.7|7500.4|7485.4|7499.7|7484.7|4
1727276600000|2024-09-25 15:03:20|7499.9|7484.9|7499.4|7484.4|7499.9|7484.9|7499.4|7484.4|4
1727276610000|2024-09-25 15:03:30|||||||||1
1727276620000|2024-09-25 15:03:40|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|1
1727276630000|2024-09-25 15:03:50|7498.4|7483.4|7497.9|7482.9|7498.4|7483.4|7497.4|7482.4|18
1727276640000|2024-09-25 15:04:00|7497.4|7482.4|7495.4|7480.4|7497.4|7482.4|7495.4|7480.4|4
1727276650000|2024-09-25 15:04:10|7494.9|7479.9|7494.2|7479.2|7494.9|7479.9|7493.9|7478.9|2
1727276670000|2024-09-25 15:04:30|7493.9|7478.9|7493.9|7478.9|7494.4|7479.4|7493.9|7478.9|1
1727276690000|2024-09-25 15:04:50|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7493.4|7478.4|8
1727276700000|2024-09-25 15:05:00|7494.6|7479.6|7493.4|7478.4|7494.9|7479.9|7493.4|7478.4|2
1727276730000|2024-09-25 15:05:30|7494|7479|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|1
1727276740000|2024-09-25 15:05:40|7494.2|7479.2|7493.4|7478.4|7494.2|7479.2|7493.4|7478.4|1
1727276750000|2024-09-25 15:05:50|7493.1|7478.1|7493.4|7478.4|7493.4|7478.4|7493.1|7478.1|10
1727276760000|2024-09-25 15:06:00|7493.2|7478.2|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|1
1727276770000|2024-09-25 15:06:10|7494.4|7479.4|7495.6|7480.6|7495.6|7480.6|7494.4|7479.4|1
1727276780000|2024-09-25 15:06:20|7495.8|7480.8|7495.6|7480.6|7496.1|7481.1|7495.6|7480.6|0
1727276790000|2024-09-25 15:06:30|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|0
1727276800000|2024-09-25 15:06:40|7498.6|7483.6|7498.4|7483.4|7499.4|7484.4|7498.4|7483.4|11
1727276810000|2024-09-25 15:06:50|7498|7483|7498|7483|7498|7483|7498|7483|2
1727276820000|2024-09-25 15:07:00|7497.4|7482.4|7497.9|7482.9|7498.1|7483.1|7497.4|7482.4|0
1727276830000|2024-09-25 15:07:10|7498.1|7483.1|7494.2|7479.2|7499.1|7484.1|7494.2|7479.2|60
1727276840000|2024-09-25 15:07:20|7494.7|7479.7|7495|7480|7495.5|7480.5|7494.7|7479.7|0
1727276850000|2024-09-25 15:07:30|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727276900000|2024-09-25 15:08:20|7496|7481|7496|7481|7496|7481|7496|7481|1
1727276910000|2024-09-25 15:08:30|||||||||1
1727276930000|2024-09-25 15:08:50|7495.4|7480.4|7495|7480|7495.4|7480.4|7495|7480|7
1727276940000|2024-09-25 15:09:00|7495.5|7480.5|7496.2|7481.2|7496.2|7481.2|7495.5|7480.5|6
1727276950000|2024-09-25 15:09:10|7496|7481|7496|7481|7496|7481|7496|7481|1
1727276960000|2024-09-25 15:09:20|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496|7481|2
1727276970000|2024-09-25 15:09:30|7496.4|7481.4|7496|7481|7496.4|7481.4|7496|7481|0
1727276990000|2024-09-25 15:09:50|||||||||1
1727277000000|2024-09-25 15:10:00|7496.2|7481.2|7496|7481|7496.2|7481.2|7496|7481|2
1727277010000|2024-09-25 15:10:10|||||||||2
1727277020000|2024-09-25 15:10:20|7495|7480|7495|7480|7495|7480|7495|7480|1
1727277050000|2024-09-25 15:10:50|7494.5|7479.5|7496|7481|7496|7481|7494.5|7479.5|1
1727277060000|2024-09-25 15:11:00|7496.2|7481.2|7499.2|7484.2|7499.2|7484.2|7496.2|7481.2|5
1727277070000|2024-09-25 15:11:10|7499.7|7484.7|7499|7484|7499.7|7484.7|7499|7484|1
1727277080000|2024-09-25 15:11:20|7500.2|7485.2|7499.5|7484.5|7500.2|7485.2|7499.5|7484.5|1
1727277090000|2024-09-25 15:11:30|7499|7484|7499|7484|7499|7484|7499|7484|1
1727277100000|2024-09-25 15:11:40|7499.4|7484.4|7496.5|7481.5|7499.7|7484.7|7496.5|7481.5|4
1727277110000|2024-09-25 15:11:50|7496.2|7481.2|7498|7483|7498|7483|7496.2|7481.2|4
1727277120000|2024-09-25 15:12:00|7497.5|7482.5|7497.4|7482.4|7497.5|7482.5|7497.4|7482.4|1
1727277130000|2024-09-25 15:12:10|7497.5|7482.5|7497|7482|7497.5|7482.5|7497|7482|1
1727277160000|2024-09-25 15:12:40|7497.2|7482.2|7497|7482|7497.5|7482.5|7496.7|7481.7|1
1727277180000|2024-09-25 15:13:00|7497.7|7482.7|7496.5|7481.5|7498.5|7483.5|7496.5|7481.5|10
1727277190000|2024-09-25 15:13:10|7496|7481|7499|7484|7499|7484|7495.5|7480.5|6
1727277210000|2024-09-25 15:13:30|||||||||3
1727277220000|2024-09-25 15:13:40|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727277230000|2024-09-25 15:13:50|7500|7485|7500.5|7485.5|7500.5|7485.5|7500|7485|3
1727277240000|2024-09-25 15:14:00|7499.9|7484.9|7498.9|7483.9|7499.9|7484.9|7498.9|7483.9|1
1727277250000|2024-09-25 15:14:10|7498.5|7483.5|7499.5|7484.5|7499.5|7484.5|7498.2|7483.2|6
1727277260000|2024-09-25 15:14:20|7499.7|7484.7|7499|7484|7500.5|7485.5|7499|7484|3
1727277270000|2024-09-25 15:14:30|7498.5|7483.5|7497.5|7482.5|7498.5|7483.5|7496.5|7481.5|1
1727277280000|2024-09-25 15:14:40|7499|7484|7498.5|7483.5|7499|7484|7498.5|7483.5|1
1727277300000|2024-09-25 15:15:00|7499.5|7484.5|7499|7484|7499.5|7484.5|7499|7484|3
1727277350000|2024-09-25 15:15:50|7498.1|7483.1|7497.5|7482.5|7498.1|7483.1|7497.5|7482.5|7
1727277360000|2024-09-25 15:16:00|7498|7483|7495.1|7480.1|7498.1|7483.1|7495.1|7480.1|4
1727277370000|2024-09-25 15:16:10|7494.7|7479.7|7495.6|7480.6|7495.6|7480.6|7494.6|7479.6|3
1727277380000|2024-09-25 15:16:20|7493.6|7478.6|7494.1|7479.1|7494.1|7479.1|7493.6|7478.6|5
1727277400000|2024-09-25 15:16:40|7494.6|7479.6|7494.1|7479.1|7495.1|7480.1|7494.1|7479.1|2
1727277430000|2024-09-25 15:17:10|||||||||1
1727277450000|2024-09-25 15:17:30|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|1
1727277460000|2024-09-25 15:17:40|7495.2|7480.2|7496.1|7481.1|7496.1|7481.1|7495.2|7480.2|0
1727277490000|2024-09-25 15:18:10|7497|7482|7497.4|7482.4|7498.1|7483.1|7496.6|7481.6|38
1727277500000|2024-09-25 15:18:20|7496.9|7481.9|7496.4|7481.4|7496.9|7481.9|7496.4|7481.4|2
1727277510000|2024-09-25 15:18:30|7496.6|7481.6|7496.9|7481.9|7496.9|7481.9|7496.6|7481.6|0
1727277520000|2024-09-25 15:18:40|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|1
1727277540000|2024-09-25 15:19:00|7496.2|7481.2|7496.4|7481.4|7496.4|7481.4|7496.2|7481.2|1
1727277560000|2024-09-25 15:19:20|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|1
1727277570000|2024-09-25 15:19:30|7498.4|7483.4|7497.4|7482.4|7498.9|7483.9|7497.4|7482.4|6
1727277610000|2024-09-25 15:20:10|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727277620000|2024-09-25 15:20:20|7498.4|7483.4|7498.6|7483.6|7499.1|7484.1|7498.4|7483.4|66
1727277630000|2024-09-25 15:20:30|7499.1|7484.1|7499.3|7484.3|7499.3|7484.3|7499.1|7484.1|0
1727277640000|2024-09-25 15:20:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1727277650000|2024-09-25 15:20:50|7499.4|7484.4|7500.1|7485.1|7500.1|7485.1|7499.1|7484.1|0
1727277670000|2024-09-25 15:21:10|7500.6|7485.6|7500.1|7485.1|7500.6|7485.6|7500.1|7485.1|3
1727277680000|2024-09-25 15:21:20|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|0
1727277690000|2024-09-25 15:21:30|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|0
1727277700000|2024-09-25 15:21:40|7500.5|7485.5|7500.1|7485.1|7500.5|7485.5|7499.6|7484.6|4
1727277710000|2024-09-25 15:21:50|7500.4|7485.4|7500.6|7485.6|7500.6|7485.6|7500.4|7485.4|2
1727277720000|2024-09-25 15:22:00|7500.3|7485.3|7498.1|7483.1|7500.6|7485.6|7498.1|7483.1|11
1727277730000|2024-09-25 15:22:10|7498.4|7483.4|7497.9|7482.9|7498.4|7483.4|7497.9|7482.9|3
1727277740000|2024-09-25 15:22:20|7496.9|7481.9|7497.9|7482.9|7497.9|7482.9|7496.9|7481.9|1
1727277770000|2024-09-25 15:22:50|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|0
1727277780000|2024-09-25 15:23:00|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|2
1727277790000|2024-09-25 15:23:10|7500.1|7485.1|7500.9|7485.9|7500.9|7485.9|7500.1|7485.1|1
1727277800000|2024-09-25 15:23:20|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|0
1727277820000|2024-09-25 15:23:40|7501.7|7486.7|7500.3|7485.3|7501.9|7486.9|7500.3|7485.3|4
1727277830000|2024-09-25 15:23:50|7501.2|7486.2|7500.4|7485.4|7501.9|7486.9|7500.4|7485.4|15
1727277850000|2024-09-25 15:24:10|7499.1|7484.1|7498.9|7483.9|7499.1|7484.1|7498.4|7483.4|10
1727277860000|2024-09-25 15:24:20|7497.9|7482.9|7498.4|7483.4|7498.4|7483.4|7497.9|7482.9|13
1727277870000|2024-09-25 15:24:30|7498.9|7483.9|7498.3|7483.3|7499.6|7484.6|7498.3|7483.3|30
1727277880000|2024-09-25 15:24:40|7498.8|7483.8|7498.6|7483.6|7498.8|7483.8|7498.3|7483.3|1
1727277890000|2024-09-25 15:24:50|7498.9|7483.9|7499.1|7484.1|7499.1|7484.1|7498.9|7483.9|1
1727277900000|2024-09-25 15:25:00|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|0
1727277910000|2024-09-25 15:25:10|7499|7484|7499.3|7484.3|7499.3|7484.3|7499|7484|0
1727277920000|2024-09-25 15:25:20|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|0
1727277940000|2024-09-25 15:25:40|7499|7484|7499|7484|7499|7484|7499|7484|0
1727277950000|2024-09-25 15:25:50|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|0
1727277960000|2024-09-25 15:26:00|7499.9|7484.9|7499.8|7484.8|7499.9|7484.9|7499.3|7484.3|6
1727277970000|2024-09-25 15:26:10|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7498.6|7483.6|2
1727277990000|2024-09-25 15:26:30|7498.3|7483.3|7497.5|7482.5|7498.3|7483.3|7497.5|7482.5|6
1727278000000|2024-09-25 15:26:40|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|0
1727278010000|2024-09-25 15:26:50|7497.6|7482.6|7497.3|7482.3|7497.6|7482.6|7497.3|7482.3|0
1727278020000|2024-09-25 15:27:00|7496.7|7481.7|7494.8|7479.8|7497.1|7482.1|7494.3|7479.3|12
1727278030000|2024-09-25 15:27:10|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|3
1727278040000|2024-09-25 15:27:20|7494.8|7479.8|7495.8|7480.8|7495.8|7480.8|7494.8|7479.8|1
1727278050000|2024-09-25 15:27:30|7496.3|7481.3|7496.3|7481.3|7496.8|7481.8|7496.3|7481.3|4
1727278060000|2024-09-25 15:27:40|7495.8|7480.8|7494.8|7479.8|7495.8|7480.8|7494.8|7479.8|4
1727278070000|2024-09-25 15:27:50|7493.8|7478.8|7493.7|7478.7|7493.8|7478.8|7493.3|7478.3|4
1727278080000|2024-09-25 15:28:00|7494|7479|7494.4|7479.4|7495.4|7480.4|7494|7479|3
1727278090000|2024-09-25 15:28:10|7493.8|7478.8|7493.6|7478.6|7493.8|7478.8|7493.6|7478.6|1
1727278110000|2024-09-25 15:28:30|7493.4|7478.4|7492.4|7477.4|7493.4|7478.4|7492.4|7477.4|23
1727278120000|2024-09-25 15:28:40|7491.4|7476.4|7491.4|7476.4|7491.6|7476.6|7491.4|7476.4|5
1727278130000|2024-09-25 15:28:50|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|3
1727278140000|2024-09-25 15:29:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727278170000|2024-09-25 15:29:30|||||||||1
1727278180000|2024-09-25 15:29:40|7492.1|7477.1|7491.4|7476.4|7492.1|7477.1|7491.4|7476.4|5
1727278200000|2024-09-25 15:30:00|7491.6|7476.6|7492.1|7477.1|7492.1|7477.1|7491.4|7476.4|3
1727278210000|2024-09-25 15:30:10|7492.6|7477.6|7494.6|7479.6|7495.6|7480.6|7492.1|7477.1|4
1727278230000|2024-09-25 15:30:30|7494.4|7479.4|7494.6|7479.6|7494.6|7479.6|7494.4|7479.4|0
1727278240000|2024-09-25 15:30:40|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1727278250000|2024-09-25 15:30:50|7494.4|7479.4|7495.1|7480.1|7495.1|7480.1|7494.4|7479.4|3
1727278260000|2024-09-25 15:31:00|7494.1|7479.1|7493.1|7478.1|7494.1|7479.1|7493.1|7478.1|6
1727278270000|2024-09-25 15:31:10|7492.9|7477.9|7490.9|7475.9|7492.9|7477.9|7490.9|7475.9|5
1727278290000|2024-09-25 15:31:30|7491.8|7476.8|7491.8|7476.8|7492.5|7477.5|7491.8|7476.8|22
1727278310000|2024-09-25 15:31:50|7492.3|7477.3|7492.8|7477.8|7492.8|7477.8|7492.3|7477.3|0
1727278320000|2024-09-25 15:32:00|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|3
1727278350000|2024-09-25 15:32:30|||||||||6
1727278370000|2024-09-25 15:32:50|7494.1|7479.1|7494.6|7479.6|7494.6|7479.6|7494.1|7479.1|1
1727278380000|2024-09-25 15:33:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|0
1727278390000|2024-09-25 15:33:10|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727278400000|2024-09-25 15:33:20|7493.9|7478.9|7493.4|7478.4|7493.9|7478.9|7493.4|7478.4|9
1727278410000|2024-09-25 15:33:30|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|2
1727278420000|2024-09-25 15:33:40|7492.6|7477.6|7492.9|7477.9|7494.4|7479.4|7492.6|7477.6|2
1727278430000|2024-09-25 15:33:50|7492.7|7477.7|7492.4|7477.4|7492.7|7477.7|7492.4|7477.4|0
1727278460000|2024-09-25 15:34:20|7492.6|7477.6|7492.4|7477.4|7492.9|7477.9|7492.4|7477.4|1
1727278500000|2024-09-25 15:35:00|7493.4|7478.4|7493.4|7478.4|7493.9|7478.9|7493.4|7478.4|3
1727278510000|2024-09-25 15:35:10|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727278560000|2024-09-25 15:36:00|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7
1727278580000|2024-09-25 15:36:20|||||||||1
1727278590000|2024-09-25 15:36:30|7492.4|7477.4|7491.9|7476.9|7492.4|7477.4|7491.9|7476.9|1
1727278610000|2024-09-25 15:36:50|7492.4|7477.4|7494.3|7479.3|7494.3|7479.3|7492.4|7477.4|8
1727278620000|2024-09-25 15:37:00|7493.9|7478.9|7493.9|7478.9|7494.4|7479.4|7493.9|7478.9|3
1727278630000|2024-09-25 15:37:10|7494.1|7479.1|7494.9|7479.9|7494.9|7479.9|7494.1|7479.1|1
1727278640000|2024-09-25 15:37:20|7495.1|7480.1|7497.8|7482.8|7498.9|7483.9|7495.1|7480.1|16
1727278650000|2024-09-25 15:37:30|7498.1|7483.1|7498.6|7483.6|7498.6|7483.6|7497.9|7482.9|14
1727278660000|2024-09-25 15:37:40|7498.4|7483.4|7497.8|7482.8|7498.4|7483.4|7497.8|7482.8|5
1727278680000|2024-09-25 15:38:00|7497.4|7482.4|7495.4|7480.4|7497.4|7482.4|7495.4|7480.4|2
1727278690000|2024-09-25 15:38:10|7495.9|7480.9|7495.4|7480.4|7495.9|7480.9|7495.4|7480.4|0
1727278700000|2024-09-25 15:38:20|7496.3|7481.3|7496.9|7481.9|7496.9|7481.9|7496.3|7481.3|5
1727278710000|2024-09-25 15:38:30|7497.9|7482.9|7498.4|7483.4|7498.4|7483.4|7497.9|7482.9|0
1727278720000|2024-09-25 15:38:40|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1727278730000|2024-09-25 15:38:50|7498.1|7483.1|7497.9|7482.9|7498.1|7483.1|7497.9|7482.9|0
1727278740000|2024-09-25 15:39:00|7497.6|7482.6|7501.9|7486.9|7501.9|7486.9|7497.6|7482.6|15
1727278750000|2024-09-25 15:39:10|7501.6|7486.6|7500.9|7485.9|7501.9|7486.9|7500.9|7485.9|17
1727278770000|2024-09-25 15:39:30|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|1
1727278780000|2024-09-25 15:39:40|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|0
1727278790000|2024-09-25 15:39:50|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|1
1727278800000|2024-09-25 15:40:00|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|3
1727278810000|2024-09-25 15:40:10|7500.3|7485.3|7499.9|7484.9|7500.3|7485.3|7499.9|7484.9|0
1727278820000|2024-09-25 15:40:20|7499.6|7484.6|7498.9|7483.9|7499.9|7484.9|7498.9|7483.9|5
1727278830000|2024-09-25 15:40:30|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|1
1727278840000|2024-09-25 15:40:40|7500.9|7485.9|7499.4|7484.4|7500.9|7485.9|7498.4|7483.4|5
1727278850000|2024-09-25 15:40:50|||||||||1
1727278860000|2024-09-25 15:41:00|7498.9|7483.9|7495.9|7480.9|7498.9|7483.9|7495.9|7480.9|3
1727278870000|2024-09-25 15:41:10|7496.9|7481.9|7495.4|7480.4|7496.9|7481.9|7495.4|7480.4|0
1727278880000|2024-09-25 15:41:20|7494.9|7479.9|7494.4|7479.4|7494.9|7479.9|7494.4|7479.4|34
1727278900000|2024-09-25 15:41:40|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|0
1727278910000|2024-09-25 15:41:50|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727278930000|2024-09-25 15:42:10|7496.1|7481.1|7495.4|7480.4|7497.4|7482.4|7495.4|7480.4|3
1727278940000|2024-09-25 15:42:20|7495.6|7480.6|7495.9|7480.9|7495.9|7480.9|7495.6|7480.6|0
1727278950000|2024-09-25 15:42:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727278960000|2024-09-25 15:42:40|7495.9|7480.9|7496.4|7481.4|7496.4|7481.4|7495.9|7480.9|0
1727278980000|2024-09-25 15:43:00|7497.9|7482.9|7496.9|7481.9|7497.9|7482.9|7496.9|7481.9|1
1727278990000|2024-09-25 15:43:10|7497.4|7482.4|7497.9|7482.9|7497.9|7482.9|7497.4|7482.4|0
1727279020000|2024-09-25 15:43:40|||||||||1
1727279030000|2024-09-25 15:43:50|7498.1|7483.1|7497.4|7482.4|7498.1|7483.1|7497.4|7482.4|2
1727279040000|2024-09-25 15:44:00|7497.9|7482.9|7494.3|7479.3|7497.9|7482.9|7494.3|7479.3|9
1727279060000|2024-09-25 15:44:20|7494.4|7479.4|7494.9|7479.9|7494.9|7479.9|7494.3|7479.3|1
1727279080000|2024-09-25 15:44:40|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.3|7477.3|3
1727279100000|2024-09-25 15:45:00|7493.4|7478.4|7492.9|7477.9|7493.4|7478.4|7492.9|7477.9|1
1727279110000|2024-09-25 15:45:10|||||||||2
1727279120000|2024-09-25 15:45:20|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727279130000|2024-09-25 15:45:30|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|0
1727279140000|2024-09-25 15:45:40|7494.1|7479.1|7494.4|7479.4|7494.4|7479.4|7494.1|7479.1|0
1727279160000|2024-09-25 15:46:00|7494.6|7479.6|7494.4|7479.4|7494.6|7479.6|7494.4|7479.4|1
1727279170000|2024-09-25 15:46:10|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|2
1727279190000|2024-09-25 15:46:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|1
1727279200000|2024-09-25 15:46:40|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1727279220000|2024-09-25 15:47:00|7496.1|7481.1|7495.9|7480.9|7496.9|7481.9|7494.9|7479.9|7
1727279230000|2024-09-25 15:47:10|7495.4|7480.4|7493.9|7478.9|7495.9|7480.9|7493.9|7478.9|2
1727279240000|2024-09-25 15:47:20|||||||||1
1727279250000|2024-09-25 15:47:30|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|3
1727279270000|2024-09-25 15:47:50|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727279280000|2024-09-25 15:48:00|7493.3|7478.3|7493.4|7478.4|7493.4|7478.4|7493.3|7478.3|4
1727279290000|2024-09-25 15:48:10|7495.1|7480.1|7494.9|7479.9|7495.1|7480.1|7494.9|7479.9|2
1727279300000|2024-09-25 15:48:20|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727279320000|2024-09-25 15:48:40|7495.8|7480.8|7495.9|7480.9|7495.9|7480.9|7495.8|7480.8|5
1727279340000|2024-09-25 15:49:00|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|3
1727279350000|2024-09-25 15:49:10|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|1
1727279360000|2024-09-25 15:49:20|7495.9|7480.9|7495.8|7480.8|7495.9|7480.9|7495.8|7480.8|2
1727279370000|2024-09-25 15:49:30|7495.4|7480.4|7494.8|7479.8|7495.4|7480.4|7494.6|7479.6|1
1727279380000|2024-09-25 15:49:40|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1727279400000|2024-09-25 15:50:00|||||||||1
1727279430000|2024-09-25 15:50:30|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|2
1727279460000|2024-09-25 15:51:00|7494.8|7479.8|7494.4|7479.4|7494.8|7479.8|7493.9|7478.9|11
1727279470000|2024-09-25 15:51:10|7494.6|7479.6|7495.4|7480.4|7495.4|7480.4|7494.6|7479.6|2
1727279490000|2024-09-25 15:51:30|7494.4|7479.4|7493.9|7478.9|7494.4|7479.4|7493.9|7478.9|5
1727279510000|2024-09-25 15:51:50|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1727279540000|2024-09-25 15:52:20|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|0
1727279550000|2024-09-25 15:52:30|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|3
1727279560000|2024-09-25 15:52:40|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|2
1727279580000|2024-09-25 15:53:00|7492.9|7477.9|7488.9|7473.9|7493.4|7478.4|7488.9|7473.9|11
1727279590000|2024-09-25 15:53:10|||||||||1
1727279600000|2024-09-25 15:53:20|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1727279610000|2024-09-25 15:53:30|7488.9|7473.9|7488.4|7473.4|7488.9|7473.9|7488.4|7473.4|8
1727279620000|2024-09-25 15:53:40|7488.9|7473.9|7488.4|7473.4|7488.9|7473.9|7488.4|7473.4|19
1727279630000|2024-09-25 15:53:50|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|8
1727279640000|2024-09-25 15:54:00|7489.9|7474.9|7490.4|7475.4|7490.4|7475.4|7489.9|7474.9|2
1727279650000|2024-09-25 15:54:10|7490.9|7475.9|7491.3|7476.3|7491.4|7476.4|7490.9|7475.9|10
1727279660000|2024-09-25 15:54:20|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|5
1727279670000|2024-09-25 15:54:30|7491.4|7476.4|7490.4|7475.4|7491.4|7476.4|7490.4|7475.4|1
1727279690000|2024-09-25 15:54:50|7490.3|7475.3|7489.4|7474.4|7490.3|7475.3|7489.4|7474.4|4
1727279700000|2024-09-25 15:55:00|7489.3|7474.3|7489.4|7474.4|7489.4|7474.4|7489.3|7474.3|5
1727279710000|2024-09-25 15:55:10|7488.9|7473.9|7487.8|7472.8|7488.9|7473.9|7487.8|7472.8|7
1727279720000|2024-09-25 15:55:20|7486.9|7471.9|7484.8|7469.8|7486.9|7471.9|7484.8|7469.8|17
1727279730000|2024-09-25 15:55:30|7484.2|7469.2|7480.8|7465.8|7484.2|7469.2|7480.8|7465.8|1
1727279740000|2024-09-25 15:55:40|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|2
1727279750000|2024-09-25 15:55:50|7475.9|7460.9|7475.3|7460.3|7475.9|7460.9|7475.3|7460.3|22
1727279760000|2024-09-25 15:56:00|7477.1|7462.1|7480.4|7465.4|7480.4|7465.4|7477.1|7462.1|6
1727279770000|2024-09-25 15:56:10|||||||||2
1727279800000|2024-09-25 15:56:40|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1727279820000|2024-09-25 15:57:00|7481.2|7466.2|7486|7471|7486|7471|7481.2|7466.2|6
1727279830000|2024-09-25 15:57:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|2
1727279840000|2024-09-25 15:57:20|7485.3|7470.3|7485.5|7470.5|7485.5|7470.5|7485.3|7470.3|3
1727279850000|2024-09-25 15:57:30|7486|7471|7488.5|7473.5|7488.5|7473.5|7486|7471|2
1727279860000|2024-09-25 15:57:40|7489|7474|7489.8|7474.8|7489.8|7474.8|7489|7474|6
1727279870000|2024-09-25 15:57:50|7490|7475|7490.8|7475.8|7490.8|7475.8|7490|7475|8
1727279880000|2024-09-25 15:58:00|7491|7476|7490|7475|7491|7476|7490|7475|4
1727279890000|2024-09-25 15:58:10|7489|7474|7489|7474|7489|7474|7489|7474|1
1727279900000|2024-09-25 15:58:20|7489.1|7474.1|7489.5|7474.5|7489.5|7474.5|7489.1|7474.1|0
1727279910000|2024-09-25 15:58:30|||||||||1
1727279930000|2024-09-25 15:58:50|7489|7474|7489.5|7474.5|7489.5|7474.5|7489|7474|2
1727279940000|2024-09-25 15:59:00|7489.6|7474.6|7494.5|7479.5|7494.5|7479.5|7489.6|7474.6|20
1727279960000|2024-09-25 15:59:20|7494.6|7479.6|7495.5|7480.5|7495.5|7480.5|7494.6|7479.6|25
1727279990000|2024-09-25 15:59:50|7494|7479|7494|7479|7494|7479|7494|7479|3
1727280000000|2024-09-25 16:00:00|7494.3|7479.3|7494.5|7479.5|7494.5|7479.5|7494|7479|3
1727280010000|2024-09-25 16:00:10|7495|7480|7493.8|7478.8|7495|7480|7493.8|7478.8|10
1727280020000|2024-09-25 16:00:20|7493.1|7478.1|7492.5|7477.5|7493.1|7478.1|7492.5|7477.5|2
1727280040000|2024-09-25 16:00:40|7492.6|7477.6|7492.5|7477.5|7493|7478|7492.5|7477.5|1
1727280050000|2024-09-25 16:00:50|7493|7478|7493|7478|7493|7478|7493|7478|0
1727280060000|2024-09-25 16:01:00|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|2
1727280070000|2024-09-25 16:01:10|7492|7477|7492|7477|7492|7477|7492|7477|0
1727280080000|2024-09-25 16:01:20|7492.5|7477.5|7492|7477|7492.5|7477.5|7492|7477|8
1727280110000|2024-09-25 16:01:50|||||||||11
1727280120000|2024-09-25 16:02:00|7492.1|7477.1|7492.5|7477.5|7492.5|7477.5|7492.1|7477.1|4
1727280130000|2024-09-25 16:02:10|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|3
1727280140000|2024-09-25 16:02:20|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|0
1727280150000|2024-09-25 16:02:30|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1727280160000|2024-09-25 16:02:40|7492.8|7477.8|7492.3|7477.3|7492.8|7477.8|7492.3|7477.3|1
1727280180000|2024-09-25 16:03:00|7491.6|7476.6|7490|7475|7491.6|7476.6|7490|7475|3
1727280190000|2024-09-25 16:03:10|7490.3|7475.3|7490.5|7475.5|7490.5|7475.5|7490.3|7475.3|1
1727280200000|2024-09-25 16:03:20|7490.3|7475.3|7489.8|7474.8|7490.3|7475.3|7489.8|7474.8|3
1727280210000|2024-09-25 16:03:30|||||||||5
1727280220000|2024-09-25 16:03:40|7489.6|7474.6|7488.5|7473.5|7489.6|7474.6|7488.5|7473.5|6
1727280230000|2024-09-25 16:03:50|7488.3|7473.3|7488.5|7473.5|7488.5|7473.5|7488.3|7473.3|0
1727280240000|2024-09-25 16:04:00|||||||||6
1727280250000|2024-09-25 16:04:10|||||||||2
1727280270000|2024-09-25 16:04:30|7488.8|7473.8|7489|7474|7489.1|7474.1|7488.8|7473.8|3
1727280290000|2024-09-25 16:04:50|7489.3|7474.3|7489.5|7474.5|7489.5|7474.5|7489.3|7474.3|4
1727280300000|2024-09-25 16:05:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727280310000|2024-09-25 16:05:10|7490.6|7475.6|7492.8|7477.8|7492.8|7477.8|7490.6|7475.6|6
1727280320000|2024-09-25 16:05:20|7492.9|7477.9|7492.8|7477.8|7492.9|7477.9|7492.8|7477.8|1
1727280330000|2024-09-25 16:05:30|||||||||1
1727280340000|2024-09-25 16:05:40|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|6
1727280350000|2024-09-25 16:05:50|7489.8|7474.8|7489.3|7474.3|7489.8|7474.8|7489.1|7474.1|4
1727280360000|2024-09-25 16:06:00|7488.9|7473.9|7490.6|7475.6|7490.6|7475.6|7488.8|7473.8|2
1727280370000|2024-09-25 16:06:10|7491.6|7476.6|7491.1|7476.1|7491.6|7476.6|7491.1|7476.1|1
1727280380000|2024-09-25 16:06:20|7491.3|7476.3|7491.4|7476.4|7491.6|7476.6|7491.3|7476.3|1
1727280390000|2024-09-25 16:06:30|7491.1|7476.1|7491.6|7476.6|7491.6|7476.6|7491.1|7476.1|0
1727280400000|2024-09-25 16:06:40|7492.1|7477.1|7492.3|7477.3|7492.6|7477.6|7492.1|7477.1|0
1727280410000|2024-09-25 16:06:50|7492.8|7477.8|7493.1|7478.1|7493.1|7478.1|7492.8|7477.8|0
1727280430000|2024-09-25 16:07:10|7491.3|7476.3|7491.6|7476.6|7491.6|7476.6|7491.3|7476.3|7
1727280440000|2024-09-25 16:07:20|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|1
1727280470000|2024-09-25 16:07:50|7492.6|7477.6|7493.1|7478.1|7493.1|7478.1|7492.6|7477.6|0
1727280490000|2024-09-25 16:08:10|||||||||3
1727280500000|2024-09-25 16:08:20|7494.3|7479.3|7495.1|7480.1|7495.6|7480.6|7494.3|7479.3|3
1727280510000|2024-09-25 16:08:30|7495.6|7480.6|7495.1|7480.1|7495.6|7480.6|7495.1|7480.1|1
1727280540000|2024-09-25 16:09:00|7496|7481|7496.1|7481.1|7496.6|7481.6|7496|7481|9
1727280560000|2024-09-25 16:09:20|7495.6|7480.6|7496.1|7481.1|7496.1|7481.1|7495.6|7480.6|86
1727280570000|2024-09-25 16:09:30|||||||||1
1727280590000|2024-09-25 16:09:50|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|3
1727280600000|2024-09-25 16:10:00|||||||||2
1727280620000|2024-09-25 16:10:20|7497.5|7482.5|7497.8|7482.8|7497.8|7482.8|7497.5|7482.5|3
1727280640000|2024-09-25 16:10:40|7497.1|7482.1|7496.1|7481.1|7497.1|7482.1|7496.1|7481.1|8
1727280650000|2024-09-25 16:10:50|7496.4|7481.4|7497.5|7482.5|7497.5|7482.5|7496.4|7481.4|4
1727280660000|2024-09-25 16:11:00|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|0
1727280690000|2024-09-25 16:11:30|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|1
1727280710000|2024-09-25 16:11:50|7498.3|7483.3|7498.6|7483.6|7498.6|7483.6|7498.3|7483.3|47
1727280720000|2024-09-25 16:12:00|7498.3|7483.3|7498.1|7483.1|7498.3|7483.3|7498.1|7483.1|4
1727280730000|2024-09-25 16:12:10|7497.5|7482.5|7496.1|7481.1|7497.5|7482.5|7496.1|7481.1|8
1727280740000|2024-09-25 16:12:20|7495.1|7480.1|7497.6|7482.6|7497.6|7482.6|7495.1|7480.1|4
1727280750000|2024-09-25 16:12:30|7497.8|7482.8|7498.1|7483.1|7498.1|7483.1|7497.6|7482.6|4
1727280760000|2024-09-25 16:12:40|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|0
1727280780000|2024-09-25 16:13:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|0
1727280800000|2024-09-25 16:13:20|||||||||4
1727280820000|2024-09-25 16:13:40|7496.1|7481.1|7495.1|7480.1|7496.1|7481.1|7495.1|7480.1|19
1727280840000|2024-09-25 16:14:00|7495.6|7480.6|7495.1|7480.1|7495.6|7480.6|7495.1|7480.1|0
1727280860000|2024-09-25 16:14:20|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1727280870000|2024-09-25 16:14:30|7493.8|7478.8|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|1
1727280880000|2024-09-25 16:14:40|||||||||2
1727280900000|2024-09-25 16:15:00|7494.6|7479.6|7498.1|7483.1|7498.1|7483.1|7494.6|7479.6|15
1727280910000|2024-09-25 16:15:10|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|0
1727280920000|2024-09-25 16:15:20|||||||||7
1727280930000|2024-09-25 16:15:30|7499.8|7484.8|7500.3|7485.3|7500.3|7485.3|7499.8|7484.8|5
1727280940000|2024-09-25 16:15:40|||||||||1
1727280950000|2024-09-25 16:15:50|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|3
1727280960000|2024-09-25 16:16:00|7497.3|7482.3|7497.8|7482.8|7497.8|7482.8|7497.3|7482.3|1
1727280970000|2024-09-25 16:16:10|||||||||3
1727280980000|2024-09-25 16:16:20|||||||||1
1727281000000|2024-09-25 16:16:40|||||||||2
1727281010000|2024-09-25 16:16:50|||||||||1
1727281020000|2024-09-25 16:17:00|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|2
1727281030000|2024-09-25 16:17:10|||||||||1
1727281040000|2024-09-25 16:17:20|||||||||2
1727281060000|2024-09-25 16:17:40|||||||||2
1727281070000|2024-09-25 16:17:50|7499.3|7484.3|7499.8|7484.8|7499.8|7484.8|7499.3|7484.3|6
1727281080000|2024-09-25 16:18:00|7499.6|7484.6|7499.8|7484.8|7499.8|7484.8|7499.5|7484.5|1
1727281090000|2024-09-25 16:18:10|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|6
1727281100000|2024-09-25 16:18:20|7499.1|7484.1|7499.8|7484.8|7499.8|7484.8|7499.1|7484.1|0
1727281120000|2024-09-25 16:18:40|7495.6|7480.6|7494.6|7479.6|7495.6|7480.6|7494.6|7479.6|7
1727281140000|2024-09-25 16:19:00|7492.9|7477.9|7493.6|7478.6|7493.6|7478.6|7492.9|7477.9|9
1727281160000|2024-09-25 16:19:20|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|6
1727281170000|2024-09-25 16:19:30|7493.5|7478.5|7493.1|7478.1|7493.5|7478.5|7493.1|7478.1|1
1727281180000|2024-09-25 16:19:40|7492.6|7477.6|7490.8|7475.8|7492.6|7477.6|7490.8|7475.8|3
1727281190000|2024-09-25 16:19:50|7490.6|7475.6|7491.6|7476.6|7491.6|7476.6|7490.6|7475.6|2
1727281200000|2024-09-25 16:20:00|7492|7477|7492.9|7477.9|7493.1|7478.1|7492|7477|2
1727281210000|2024-09-25 16:20:10|7492.3|7477.3|7494.8|7479.8|7494.8|7479.8|7492.3|7477.3|4
1727281220000|2024-09-25 16:20:20|7493.6|7478.6|7493.8|7478.8|7493.8|7478.8|7493.6|7478.6|6
1727281230000|2024-09-25 16:20:30|7493.6|7478.6|7491.8|7476.8|7493.6|7478.6|7491.8|7476.8|2
1727281240000|2024-09-25 16:20:40|7491.6|7476.6|7491.3|7476.3|7491.6|7476.6|7490.6|7475.6|0
1727281250000|2024-09-25 16:20:50|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|2
1727281260000|2024-09-25 16:21:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.6|7476.6|0
1727281270000|2024-09-25 16:21:10|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|3
1727281280000|2024-09-25 16:21:20|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|0
1727281290000|2024-09-25 16:21:30|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|2
1727281300000|2024-09-25 16:21:40|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|1
1727281320000|2024-09-25 16:22:00|7492.3|7477.3|7491.5|7476.5|7492.3|7477.3|7491.5|7476.5|11
1727281330000|2024-09-25 16:22:10|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727281340000|2024-09-25 16:22:20|||||||||1
1727281370000|2024-09-25 16:22:50|7491|7476|7491|7476|7491|7476|7491|7476|0
1727281380000|2024-09-25 16:23:00|7490.7|7475.7|7490.2|7475.2|7490.7|7475.7|7490.2|7475.2|5
1727281390000|2024-09-25 16:23:10|||||||||1
1727281410000|2024-09-25 16:23:30|||||||||1
1727281420000|2024-09-25 16:23:40|7490|7475|7490.5|7475.5|7490.5|7475.5|7489|7474|4
1727281430000|2024-09-25 16:23:50|7491.1|7476.1|7491.5|7476.5|7491.5|7476.5|7491.1|7476.1|1
1727281440000|2024-09-25 16:24:00|7491|7476|7491|7476|7491|7476|7491|7476|0
1727281470000|2024-09-25 16:24:30|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|3
1727281520000|2024-09-25 16:25:20|||||||||1
1727281540000|2024-09-25 16:25:40|7490.7|7475.7|7491|7476|7491|7476|7490.7|7475.7|1
1727281550000|2024-09-25 16:25:50|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|2
1727281570000|2024-09-25 16:26:10|||||||||1
1727281580000|2024-09-25 16:26:20|||||||||1
1727281600000|2024-09-25 16:26:40|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1727281620000|2024-09-25 16:27:00|7493|7478|7493|7478|7493|7478|7492.5|7477.5|0
1727281630000|2024-09-25 16:27:10|7491.5|7476.5|7490.8|7475.8|7491.6|7476.6|7490.6|7475.6|14
1727281640000|2024-09-25 16:27:20|7491.1|7476.1|7491|7476|7492.1|7477.1|7491|7476|30
1727281650000|2024-09-25 16:27:30|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1727281670000|2024-09-25 16:27:50|7492.8|7477.8|7493|7478|7493|7478|7492.8|7477.8|1
1727281680000|2024-09-25 16:28:00|7493.3|7478.3|7493.5|7478.5|7493.8|7478.8|7493.3|7478.3|1
1727281690000|2024-09-25 16:28:10|7494|7479|7492.8|7477.8|7494|7479|7492.8|7477.8|11
1727281700000|2024-09-25 16:28:20|7493|7478|7493.3|7478.3|7493.3|7478.3|7493|7478|0
1727281710000|2024-09-25 16:28:30|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727281720000|2024-09-25 16:28:40|||||||||3
1727281730000|2024-09-25 16:28:50|7494.5|7479.5|7494.5|7479.5|7495|7480|7494.5|7479.5|4
1727281740000|2024-09-25 16:29:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.3|7478.3|6
1727281750000|2024-09-25 16:29:10|7493.6|7478.6|7495|7480|7495.5|7480.5|7493.6|7478.6|3
1727281770000|2024-09-25 16:29:30|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|0
1727281780000|2024-09-25 16:29:40|7495|7480|7495|7480|7495|7480|7495|7480|0
1727281790000|2024-09-25 16:29:50|7494.8|7479.8|7494.5|7479.5|7494.8|7479.8|7494.5|7479.5|1
1727281800000|2024-09-25 16:30:00|7495.1|7480.1|7495.8|7480.8|7495.8|7480.8|7495.1|7480.1|1
1727281810000|2024-09-25 16:30:10|7495.5|7480.5|7494.3|7479.3|7495.5|7480.5|7494.3|7479.3|1
1727281820000|2024-09-25 16:30:20|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|25
1727281830000|2024-09-25 16:30:30|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|0
1727281860000|2024-09-25 16:31:00|7493.8|7478.8|7494.1|7479.1|7494.5|7479.5|7493.8|7478.8|3
1727281870000|2024-09-25 16:31:10|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|0
1727281900000|2024-09-25 16:31:40|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1727281910000|2024-09-25 16:31:50|7493|7478|7493|7478|7493|7478|7493|7478|10
1727281920000|2024-09-25 16:32:00|7493.3|7478.3|7492.3|7477.3|7493.3|7478.3|7492.3|7477.3|4
1727281930000|2024-09-25 16:32:10|7492|7477|7492|7477|7492|7477|7492|7477|0
1727281940000|2024-09-25 16:32:20|7491.8|7476.8|7491.5|7476.5|7491.8|7476.8|7491.5|7476.5|5
1727281960000|2024-09-25 16:32:40|7491.2|7476.2|7493|7478|7493.5|7478.5|7490.7|7475.7|10
1727281970000|2024-09-25 16:32:50|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727281980000|2024-09-25 16:33:00|7493.7|7478.7|7493.2|7478.2|7493.7|7478.7|7493.2|7478.2|3
1727281990000|2024-09-25 16:33:10|7493.3|7478.3|7493.5|7478.5|7494.2|7479.2|7493.3|7478.3|1
1727282000000|2024-09-25 16:33:20|7494.2|7479.2|7495.2|7480.2|7495.2|7480.2|7494.2|7479.2|0
1727282010000|2024-09-25 16:33:30|7495|7480|7495.2|7480.2|7495.2|7480.2|7495|7480|2
1727282020000|2024-09-25 16:33:40|7494.7|7479.7|7493.5|7478.5|7495|7480|7493.5|7478.5|9
1727282030000|2024-09-25 16:33:50|7493.7|7478.7|7494.5|7479.5|7494.5|7479.5|7493.7|7478.7|0
1727282040000|2024-09-25 16:34:00|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727282050000|2024-09-25 16:34:10|||||||||1
1727282060000|2024-09-25 16:34:20|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727282070000|2024-09-25 16:34:30|7496|7481|7496|7481|7496|7481|7496|7481|2
1727282090000|2024-09-25 16:34:50|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|30
1727282100000|2024-09-25 16:35:00|||||||||1
1727282110000|2024-09-25 16:35:10|7494|7479|7493|7478|7494|7479|7493|7478|6
1727282120000|2024-09-25 16:35:20|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|1
1727282130000|2024-09-25 16:35:30|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|4
1727282140000|2024-09-25 16:35:40|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1727282150000|2024-09-25 16:35:50|7496|7481|7495.7|7480.7|7496|7481|7495.7|7480.7|2
1727282160000|2024-09-25 16:36:00|7496|7481|7494.8|7479.8|7496|7481|7494.5|7479.5|7
1727282170000|2024-09-25 16:36:10|||||||||1
1727282200000|2024-09-25 16:36:40|7494|7479|7493.5|7478.5|7494|7479|7493.5|7478.5|4
1727282220000|2024-09-25 16:37:00|||||||||1
1727282230000|2024-09-25 16:37:10|7493|7478|7492|7477|7493|7478|7491.3|7476.3|7
1727282240000|2024-09-25 16:37:20|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1727282260000|2024-09-25 16:37:40|7493.1|7478.1|7493.3|7478.3|7493.3|7478.3|7493.1|7478.1|1
1727282280000|2024-09-25 16:38:00|7492.7|7477.7|7492.5|7477.5|7492.7|7477.7|7492|7477|1
1727282290000|2024-09-25 16:38:10|7492|7477|7492.2|7477.2|7492.2|7477.2|7492|7477|0
1727282300000|2024-09-25 16:38:20|7492|7477|7491.5|7476.5|7492|7477|7491.5|7476.5|4
1727282310000|2024-09-25 16:38:30|7491|7476|7491|7476|7491|7476|7491|7476|0
1727282320000|2024-09-25 16:38:40|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|1
1727282330000|2024-09-25 16:38:50|7491.5|7476.5|7490.2|7475.2|7491.5|7476.5|7490.2|7475.2|1
1727282340000|2024-09-25 16:39:00|7490.4|7475.4|7491.2|7476.2|7491.2|7476.2|7490.4|7475.4|2
1727282350000|2024-09-25 16:39:10|||||||||1
1727282360000|2024-09-25 16:39:20|7491|7476|7491|7476|7491.2|7476.2|7491|7476|0
1727282370000|2024-09-25 16:39:30|7491.2|7476.2|7491.7|7476.7|7491.7|7476.7|7491.2|7476.2|4
1727282380000|2024-09-25 16:39:40|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727282390000|2024-09-25 16:39:50|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|3
1727282400000|2024-09-25 16:40:00|||||||||3
1727282410000|2024-09-25 16:40:10|||||||||2
1727282420000|2024-09-25 16:40:20|7491.7|7476.7|7491|7476|7491.7|7476.7|7491|7476|1
1727282440000|2024-09-25 16:40:40|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|1
1727282450000|2024-09-25 16:40:50|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|3
1727282480000|2024-09-25 16:41:20|7491.5|7476.5|7492.5|7477.5|7492.5|7477.5|7491.5|7476.5|4
1727282500000|2024-09-25 16:41:40|7492.3|7477.3|7490.7|7475.7|7492.3|7477.3|7490.5|7475.5|5
1727282510000|2024-09-25 16:41:50|7491|7476|7488.7|7473.7|7491|7476|7488.5|7473.5|3
1727282520000|2024-09-25 16:42:00|7489.2|7474.2|7488.5|7473.5|7489.2|7474.2|7488.3|7473.3|0
1727282530000|2024-09-25 16:42:10|7488|7473|7488.3|7473.3|7488.5|7473.5|7487.3|7472.3|6
1727282550000|2024-09-25 16:42:30|||||||||1
1727282560000|2024-09-25 16:42:40|7488|7473|7488|7473|7488|7473|7488|7473|0
1727282570000|2024-09-25 16:42:50|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727282590000|2024-09-25 16:43:10|7487.6|7472.6|7487|7472|7487.6|7472.6|7487|7472|20
1727282600000|2024-09-25 16:43:20|7485.8|7470.8|7486.5|7471.5|7486.5|7471.5|7485.8|7470.8|12
1727282610000|2024-09-25 16:43:30|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|0
1727282640000|2024-09-25 16:44:00|7486.5|7471.5|7486|7471|7486.5|7471.5|7486|7471|1
1727282660000|2024-09-25 16:44:20|||||||||1
1727282670000|2024-09-25 16:44:30|7486.2|7471.2|7486|7471|7486.2|7471.2|7486|7471|13
1727282680000|2024-09-25 16:44:40|7482.7|7467.7|7481|7466|7483.5|7468.5|7481|7466|26
1727282690000|2024-09-25 16:44:50|7481.5|7466.5|7476.8|7461.8|7481.5|7466.5|7476.8|7461.8|5
1727282700000|2024-09-25 16:45:00|7476.5|7461.5|7476|7461|7479|7464|7475.5|7460.5|30
1727282710000|2024-09-25 16:45:10|7476.2|7461.2|7476.5|7461.5|7476.5|7461.5|7476.2|7461.2|0
1727282720000|2024-09-25 16:45:20|7475.8|7460.8|7474.3|7459.3|7475.8|7460.8|7474|7459|15
1727282730000|2024-09-25 16:45:30|7474|7459|7471.8|7456.8|7474|7459|7471.1|7456.1|6
1727282750000|2024-09-25 16:45:50|7471|7456|7472.5|7457.5|7472.5|7457.5|7471|7456|9
1727282760000|2024-09-25 16:46:00|7473.5|7458.5|7474|7459|7474.5|7459.5|7472.7|7457.7|6
1727282770000|2024-09-25 16:46:10|7474.5|7459.5|7472.5|7457.5|7474.7|7459.7|7472.5|7457.5|9
1727282780000|2024-09-25 16:46:20|7472.1|7457.1|7475.2|7460.2|7475.2|7460.2|7471.7|7456.7|7
1727282790000|2024-09-25 16:46:30|7475.5|7460.5|7474.5|7459.5|7475.8|7460.8|7474.5|7459.5|6
1727282800000|2024-09-25 16:46:40|7473.8|7458.8|7471.6|7456.6|7473.8|7458.8|7470.5|7455.5|3
1727282810000|2024-09-25 16:46:50|7473.8|7458.8|7473.3|7458.3|7473.8|7458.8|7473.3|7458.3|1
1727282830000|2024-09-25 16:47:10|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|2
1727282840000|2024-09-25 16:47:20|7471.7|7456.7|7472.2|7457.2|7472.2|7457.2|7471.7|7456.7|2
1727282850000|2024-09-25 16:47:30|||||||||2
1727282860000|2024-09-25 16:47:40|7472.5|7457.5|7470.5|7455.5|7472.5|7457.5|7470.5|7455.5|6
1727282870000|2024-09-25 16:47:50|||||||||2
1727282880000|2024-09-25 16:48:00|||||||||3
1727282890000|2024-09-25 16:48:10|7470.2|7455.2|7468.5|7453.5|7470.2|7455.2|7468.5|7453.5|9
1727282900000|2024-09-25 16:48:20|7468|7453|7465|7450|7468.5|7453.5|7464.5|7449.5|5
1727282910000|2024-09-25 16:48:30|7465.2|7450.2|7463|7448|7465.5|7450.5|7463|7448|43
1727282920000|2024-09-25 16:48:40|7462.8|7447.8|7464.7|7449.7|7465.2|7450.2|7462.8|7447.8|19
1727282930000|2024-09-25 16:48:50|7465.4|7450.4|7465.5|7450.5|7466|7451|7465.3|7450.3|3
1727282940000|2024-09-25 16:49:00|||||||||1
1727282950000|2024-09-25 16:49:10|7468.2|7453.2|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|1
1727282980000|2024-09-25 16:49:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1727282990000|2024-09-25 16:49:50|||||||||3
1727283010000|2024-09-25 16:50:10|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|4
1727283020000|2024-09-25 16:50:20|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|3
1727283030000|2024-09-25 16:50:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1727283040000|2024-09-25 16:50:40|7469|7454|7470.7|7455.7|7470.7|7455.7|7469|7454|3
1727283050000|2024-09-25 16:50:50|||||||||1
1727283060000|2024-09-25 16:51:00|7470.3|7455.3|7469|7454|7470.3|7455.3|7469|7454|20
1727283070000|2024-09-25 16:51:10|7468.1|7453.1|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|4
1727283080000|2024-09-25 16:51:20|7468.6|7453.6|7467.6|7452.6|7468.8|7453.8|7467.6|7452.6|2
1727283090000|2024-09-25 16:51:30|7467.3|7452.3|7468.3|7453.3|7468.3|7453.3|7466.8|7451.8|4
1727283110000|2024-09-25 16:51:50|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|0
1727283120000|2024-09-25 16:52:00|7468.3|7453.3|7468.9|7453.9|7469.3|7454.3|7468.3|7453.3|2
1727283130000|2024-09-25 16:52:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1727283140000|2024-09-25 16:52:20|7468.8|7453.8|7469.6|7454.6|7470|7455|7468.8|7453.8|2
1727283150000|2024-09-25 16:52:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|1
1727283160000|2024-09-25 16:52:40|7469|7454|7469|7454|7469.3|7454.3|7469|7454|4
1727283170000|2024-09-25 16:52:50|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727283180000|2024-09-25 16:53:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|1
1727283210000|2024-09-25 16:53:30|7468.3|7453.3|7468.3|7453.3|7468.8|7453.8|7467.8|7452.8|3
1727283220000|2024-09-25 16:53:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727283250000|2024-09-25 16:54:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1727283260000|2024-09-25 16:54:20|7468.7|7453.7|7468.8|7453.8|7469.3|7454.3|7468.7|7453.7|5
1727283270000|2024-09-25 16:54:30|7469.3|7454.3|7470.1|7455.1|7470.1|7455.1|7469.3|7454.3|1
1727283280000|2024-09-25 16:54:40|||||||||1
1727283290000|2024-09-25 16:54:50|7469.8|7454.8|7470.6|7455.6|7470.8|7455.8|7469.8|7454.8|31
1727283300000|2024-09-25 16:55:00|7470.8|7455.8|7471.8|7456.8|7471.8|7456.8|7470.6|7455.6|4
1727283310000|2024-09-25 16:55:10|7472.1|7457.1|7469|7454|7472.1|7457.1|7468.8|7453.8|3
1727283320000|2024-09-25 16:55:20|7468.8|7453.8|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|0
1727283340000|2024-09-25 16:55:40|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|0
1727283350000|2024-09-25 16:55:50|||||||||55
1727283360000|2024-09-25 16:56:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|2
1727283370000|2024-09-25 16:56:10|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|1
1727283380000|2024-09-25 16:56:20|7473.5|7458.5|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|15
1727283390000|2024-09-25 16:56:30|7474.5|7459.5|7474.8|7459.8|7475|7460|7474.5|7459.5|3
1727283400000|2024-09-25 16:56:40|7474.5|7459.5|7472.6|7457.6|7474.5|7459.5|7472.6|7457.6|4
1727283410000|2024-09-25 16:56:50|7472.3|7457.3|7471.1|7456.1|7472.3|7457.3|7471.1|7456.1|1
1727283420000|2024-09-25 16:57:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727283430000|2024-09-25 16:57:10|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.1|7456.1|0
1727283450000|2024-09-25 16:57:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1727283470000|2024-09-25 16:57:50|7471.5|7456.5|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|0
1727283480000|2024-09-25 16:58:00|7473.1|7458.1|7472.6|7457.6|7473.1|7458.1|7472.1|7457.1|7
1727283490000|2024-09-25 16:58:10|7473.3|7458.3|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|0
1727283500000|2024-09-25 16:58:20|7473|7458|7472.1|7457.1|7473.1|7458.1|7472.1|7457.1|2
1727283510000|2024-09-25 16:58:30|7472.3|7457.3|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|0
1727283520000|2024-09-25 16:58:40|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|1
1727283530000|2024-09-25 16:58:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|2
1727283540000|2024-09-25 16:59:00|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471|7456|2
1727283550000|2024-09-25 16:59:10|7471.1|7456.1|7471.6|7456.6|7471.8|7456.8|7471|7456|0
1727283560000|2024-09-25 16:59:20|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|0
1727283570000|2024-09-25 16:59:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1727283590000|2024-09-25 16:59:50|7470.3|7455.3|7469.5|7454.5|7470.8|7455.8|7469.5|7454.5|4
1727283600000|2024-09-25 17:00:00|7469.1|7454.1|7467|7452|7469.1|7454.1|7467|7452|12
1727283610000|2024-09-25 17:00:10|7466.5|7451.5|7466.1|7451.1|7466.5|7451.5|7466.1|7451.1|0
1727283620000|2024-09-25 17:00:20|7467.1|7452.1|7467|7452|7467.8|7452.8|7467|7452|2
1727283630000|2024-09-25 17:00:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7465.8|7450.8|1
1727283650000|2024-09-25 17:00:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1727283670000|2024-09-25 17:01:10|7463.6|7448.6|7462.6|7447.6|7463.6|7448.6|7462.6|7447.6|10
1727283680000|2024-09-25 17:01:20|7461.8|7446.8|7460|7445|7461.8|7446.8|7460|7445|1
1727283690000|2024-09-25 17:01:30|7459.6|7444.6|7461.3|7446.3|7461.8|7446.8|7459.6|7444.6|6
1727283700000|2024-09-25 17:01:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|5
1727283710000|2024-09-25 17:01:50|7456.8|7441.8|7452.1|7437.1|7457.1|7442.1|7452.1|7437.1|32
1727283720000|2024-09-25 17:02:00|7452.8|7437.8|7458.1|7443.1|7458.1|7443.1|7452.8|7437.8|13
1727283730000|2024-09-25 17:02:10|7457.6|7442.6|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|0
1727283750000|2024-09-25 17:02:30|7457.8|7442.8|7459.1|7444.1|7459.3|7444.3|7457.8|7442.8|12
1727283760000|2024-09-25 17:02:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|0
1727283780000|2024-09-25 17:03:00|7459.1|7444.1|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|0
1727283790000|2024-09-25 17:03:10|||||||||1
1727283800000|2024-09-25 17:03:20|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.3|7445.3|7
1727283810000|2024-09-25 17:03:30|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727283820000|2024-09-25 17:03:40|7462.8|7447.8|7463.5|7448.5|7463.5|7448.5|7462.8|7447.8|8
1727283830000|2024-09-25 17:03:50|7463.8|7448.8|7461.8|7446.8|7463.8|7448.8|7461.8|7446.8|4
1727283840000|2024-09-25 17:04:00|7462.3|7447.3|7462.8|7447.8|7462.8|7447.8|7462.1|7447.1|5
1727283850000|2024-09-25 17:04:10|||||||||2
1727283860000|2024-09-25 17:04:20|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.3|7449.3|4
1727283870000|2024-09-25 17:04:30|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|1
1727283880000|2024-09-25 17:04:40|7465.3|7450.3|7467.8|7452.8|7468.6|7453.6|7465.3|7450.3|17
1727283890000|2024-09-25 17:04:50|7467.1|7452.1|7465.5|7450.5|7467.1|7452.1|7465.5|7450.5|4
1727283900000|2024-09-25 17:05:00|7465.1|7450.1|7465.5|7450.5|7465.5|7450.5|7465.1|7450.1|4
1727283910000|2024-09-25 17:05:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1727283920000|2024-09-25 17:05:20|7462.8|7447.8|7459.6|7444.6|7462.8|7447.8|7459.6|7444.6|7
1727283930000|2024-09-25 17:05:30|7459.3|7444.3|7459.8|7444.8|7460.8|7445.8|7459|7444|6
1727283940000|2024-09-25 17:05:40|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.3|7444.3|2
1727283950000|2024-09-25 17:05:50|7460|7445|7460|7445|7460|7445|7459.9|7444.9|5
1727283960000|2024-09-25 17:06:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1727283970000|2024-09-25 17:06:10|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.3|7445.3|4
1727284000000|2024-09-25 17:06:40|7460|7445|7460|7445|7460|7445|7460|7445|0
1727284010000|2024-09-25 17:06:50|7460.1|7445.1|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|1
1727284020000|2024-09-25 17:07:00|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|25
1727284030000|2024-09-25 17:07:10|7461.6|7446.6|7462.3|7447.3|7462.3|7447.3|7461.6|7446.6|1
1727284050000|2024-09-25 17:07:30|7462.6|7447.6|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|0
1727284060000|2024-09-25 17:07:40|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|0
1727284070000|2024-09-25 17:07:50|||||||||1
1727284080000|2024-09-25 17:08:00|||||||||3
1727284100000|2024-09-25 17:08:20|7460.1|7445.1|7458.6|7443.6|7460.1|7445.1|7458.6|7443.6|10
1727284110000|2024-09-25 17:08:30|7458.5|7443.5|7460.8|7445.8|7461.1|7446.1|7458.5|7443.5|4
1727284120000|2024-09-25 17:08:40|7460|7445|7459.6|7444.6|7460.1|7445.1|7459.5|7444.5|12
1727284130000|2024-09-25 17:08:50|||||||||1
1727284140000|2024-09-25 17:09:00|7459.5|7444.5|7460|7445|7460.6|7445.6|7459|7444|13
1727284150000|2024-09-25 17:09:10|7459.6|7444.6|7460.5|7445.5|7460.5|7445.5|7459.6|7444.6|1
1727284160000|2024-09-25 17:09:20|7460.3|7445.3|7460.5|7445.5|7460.6|7445.6|7460.3|7445.3|0
1727284170000|2024-09-25 17:09:30|7460.6|7445.6|7460.1|7445.1|7460.6|7445.6|7460.1|7445.1|1
1727284180000|2024-09-25 17:09:40|7460.3|7445.3|7456.5|7441.5|7460.3|7445.3|7456|7441|7
1727284190000|2024-09-25 17:09:50|7456|7441|7458.1|7443.1|7458.1|7443.1|7456|7441|5
1727284200000|2024-09-25 17:10:00|7458|7443|7458|7443|7458|7443|7458|7443|0
1727284210000|2024-09-25 17:10:10|7457.6|7442.6|7452.8|7437.8|7457.6|7442.6|7452.3|7437.3|4
1727284220000|2024-09-25 17:10:20|7453.8|7438.8|7454.5|7439.5|7454.5|7439.5|7453.8|7438.8|2
1727284230000|2024-09-25 17:10:30|7454.6|7439.6|7454.8|7439.8|7455|7440|7454.6|7439.6|3
1727284240000|2024-09-25 17:10:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1727284250000|2024-09-25 17:10:50|7454.8|7439.8|7455.3|7440.3|7455.3|7440.3|7454.3|7439.3|40
1727284260000|2024-09-25 17:11:00|||||||||4
1727284270000|2024-09-25 17:11:10|7455|7440|7454.5|7439.5|7455|7440|7454.5|7439.5|1
1727284290000|2024-09-25 17:11:30|7454.6|7439.6|7454.5|7439.5|7455|7440|7454.5|7439.5|0
1727284300000|2024-09-25 17:11:40|7453.8|7438.8|7453|7438|7454|7439|7453|7438|3
1727284320000|2024-09-25 17:12:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727284330000|2024-09-25 17:12:10|7453.1|7438.1|7452.7|7437.7|7453.3|7438.3|7452.7|7437.7|1
1727284340000|2024-09-25 17:12:20|7452.1|7437.1|7451|7436|7452.1|7437.1|7451|7436|3
1727284350000|2024-09-25 17:12:30|||||||||1
1727284360000|2024-09-25 17:12:40|7437.1|7422.1|7439.3|7424.3|7439.3|7424.3|7436.3|7421.3|24
1727284370000|2024-09-25 17:12:50|7439.1|7424.1|7441|7426|7442.1|7427.1|7439.1|7424.1|42
1727284380000|2024-09-25 17:13:00|7441.3|7426.3|7443.3|7428.3|7443.3|7428.3|7441.3|7426.3|2
1727284390000|2024-09-25 17:13:10|7443|7428|7443|7428|7443.3|7428.3|7442|7427|19
1727284400000|2024-09-25 17:13:20|7444|7429|7444|7429|7444|7429|7444|7429|2
1727284410000|2024-09-25 17:13:30|7444.5|7429.5|7444|7429|7444.5|7429.5|7444|7429|10
1727284420000|2024-09-25 17:13:40|7443.8|7428.8|7441.8|7426.8|7443.8|7428.8|7441.8|7426.8|14
1727284430000|2024-09-25 17:13:50|7442|7427|7442|7427|7442.5|7427.5|7441.8|7426.8|1
1727284440000|2024-09-25 17:14:00|7442.5|7427.5|7443.3|7428.3|7443.3|7428.3|7442.5|7427.5|2
1727284450000|2024-09-25 17:14:10|7443.5|7428.5|7443.8|7428.8|7443.8|7428.8|7443.5|7428.5|0
1727284460000|2024-09-25 17:14:20|7444.3|7429.3|7442.8|7427.8|7444.8|7429.8|7442.8|7427.8|10
1727284480000|2024-09-25 17:14:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|2
1727284490000|2024-09-25 17:14:50|7442.2|7427.2|7442|7427|7442.2|7427.2|7442|7427|1
1727284500000|2024-09-25 17:15:00|7442.2|7427.2|7443.8|7428.8|7445.8|7430.8|7442.2|7427.2|6
1727284510000|2024-09-25 17:15:10|7442.8|7427.8|7440.8|7425.8|7442.8|7427.8|7440.8|7425.8|5
1727284520000|2024-09-25 17:15:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|3
1727284530000|2024-09-25 17:15:30|7440.1|7425.1|7437.8|7422.8|7440.1|7425.1|7437.6|7422.6|5
1727284540000|2024-09-25 17:15:40|7438.4|7423.4|7435|7420|7438.8|7423.8|7434.8|7419.8|11
1727284550000|2024-09-25 17:15:50|7434.5|7419.5|7433.1|7418.1|7434.5|7419.5|7429.3|7414.3|44
1727284560000|2024-09-25 17:16:00|7432.8|7417.8|7439.3|7424.3|7439.3|7424.3|7432.5|7417.5|13
1727284570000|2024-09-25 17:16:10|7439.5|7424.5|7438.5|7423.5|7441.8|7426.8|7438.5|7423.5|11
1727284580000|2024-09-25 17:16:20|7437.3|7422.3|7439|7424|7439|7424|7437.3|7422.3|9
1727284590000|2024-09-25 17:16:30|7441.8|7426.8|7441.5|7426.5|7441.8|7426.8|7441.5|7426.5|17
1727284600000|2024-09-25 17:16:40|7442|7427|7441.8|7426.8|7442.3|7427.3|7441.3|7426.3|5
1727284610000|2024-09-25 17:16:50|7441.5|7426.5|7437.9|7422.9|7441.5|7426.5|7437.9|7422.9|4
1727284620000|2024-09-25 17:17:00|7437.6|7422.6|7433.8|7418.8|7437.6|7422.6|7433.8|7418.8|6
1727284630000|2024-09-25 17:17:10|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7434.1|7419.1|1
1727284640000|2024-09-25 17:17:20|7434|7419|7434|7419|7434|7419|7433.5|7418.5|2
1727284650000|2024-09-25 17:17:30|7433.3|7418.3|7432.3|7417.3|7433.4|7418.4|7432.3|7417.3|10
1727284660000|2024-09-25 17:17:40|7431.7|7416.7|7432.8|7417.8|7432.8|7417.8|7431.3|7416.3|3
1727284670000|2024-09-25 17:17:50|7432.2|7417.2|7433.8|7418.8|7433.8|7418.8|7432.2|7417.2|4
1727284680000|2024-09-25 17:18:00|7433.3|7418.3|7431.8|7416.8|7433.3|7418.3|7431.8|7416.8|10
1727284690000|2024-09-25 17:18:10|||||||||6
1727284720000|2024-09-25 17:18:40|7433.5|7418.5|7433.5|7418.5|7434|7419|7433.5|7418.5|1
1727284730000|2024-09-25 17:18:50|||||||||1
1727284780000|2024-09-25 17:19:40|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1727284790000|2024-09-25 17:19:50|7434|7419|7435|7420|7435|7420|7434|7419|2
1727284800000|2024-09-25 17:20:00|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1727284810000|2024-09-25 17:20:10|7434.7|7419.7|7431.5|7416.5|7434.7|7419.7|7431.5|7416.5|15
1727284820000|2024-09-25 17:20:20|7431|7416|7430|7415|7431|7416|7428.8|7413.8|17
1727284830000|2024-09-25 17:20:30|7430.3|7415.3|7431.1|7416.1|7431.3|7416.3|7430.3|7415.3|4
1727284840000|2024-09-25 17:20:40|7430.8|7415.8|7430.3|7415.3|7431.6|7416.6|7430.3|7415.3|19
1727284850000|2024-09-25 17:20:50|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.6|7414.6|22
1727284860000|2024-09-25 17:21:00|7430.6|7415.6|7433.3|7418.3|7433.3|7418.3|7430.6|7415.6|11
1727284880000|2024-09-25 17:21:20|7433.8|7418.8|7431.3|7416.3|7433.8|7418.8|7431.3|7416.3|24
1727284890000|2024-09-25 17:21:30|7432.4|7417.4|7431.8|7416.8|7432.4|7417.4|7431.8|7416.8|5
1727284910000|2024-09-25 17:21:50|7433.3|7418.3|7432.8|7417.8|7433.3|7418.3|7432.8|7417.8|1
1727284920000|2024-09-25 17:22:00|7435.8|7420.8|7434.3|7419.3|7435.8|7420.8|7432.1|7417.1|10
1727284930000|2024-09-25 17:22:10|7434.6|7419.6|7432.9|7417.9|7434.6|7419.6|7432.9|7417.9|12
1727284940000|2024-09-25 17:22:20|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|4
1727284950000|2024-09-25 17:22:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|1
1727284960000|2024-09-25 17:22:40|7432.4|7417.4|7434.4|7419.4|7434.4|7419.4|7432.4|7417.4|16
1727284970000|2024-09-25 17:22:50|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|2
1727284980000|2024-09-25 17:23:00|7434.3|7419.3|7436.4|7421.4|7437.1|7422.1|7434.3|7419.3|7
1727284990000|2024-09-25 17:23:10|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|1
1727285000000|2024-09-25 17:23:20|||||||||3
1727285020000|2024-09-25 17:23:40|7437.1|7422.1|7436.4|7421.4|7437.4|7422.4|7436.4|7421.4|3
1727285030000|2024-09-25 17:23:50|||||||||2
1727285040000|2024-09-25 17:24:00|7436.1|7421.1|7435.4|7420.4|7436.1|7421.1|7435.4|7420.4|2
1727285050000|2024-09-25 17:24:10|||||||||2
1727285060000|2024-09-25 17:24:20|7434.9|7419.9|7434.9|7419.9|7435.4|7420.4|7434.9|7419.9|0
1727285080000|2024-09-25 17:24:40|7435.1|7420.1|7434.4|7419.4|7436.1|7421.1|7434.4|7419.4|6
1727285090000|2024-09-25 17:24:50|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1727285100000|2024-09-25 17:25:00|7434.1|7419.1|7433.9|7418.9|7434.1|7419.1|7433.9|7418.9|1
1727285110000|2024-09-25 17:25:10|7432.2|7417.2|7432.8|7417.8|7432.8|7417.8|7431.2|7416.2|26
1727285120000|2024-09-25 17:25:20|7433.4|7418.4|7433.3|7418.3|7433.4|7418.4|7433.3|7418.3|1
1727285130000|2024-09-25 17:25:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1727285140000|2024-09-25 17:25:40|7433|7418|7433|7418|7433|7418|7433|7418|1
1727285160000|2024-09-25 17:26:00|7432.6|7417.6|7432.4|7417.4|7432.6|7417.6|7432.2|7417.2|4
1727285170000|2024-09-25 17:26:10|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1727285180000|2024-09-25 17:26:20|7432.6|7417.6|7433.1|7418.1|7433.1|7418.1|7432.6|7417.6|17
1727285190000|2024-09-25 17:26:30|||||||||2
1727285200000|2024-09-25 17:26:40|7432.9|7417.9|7433.3|7418.3|7433.3|7418.3|7432.9|7417.9|10
1727285220000|2024-09-25 17:27:00|7432.6|7417.6|7432.4|7417.4|7432.6|7417.6|7432.4|7417.4|2
1727285230000|2024-09-25 17:27:10|7432.3|7417.3|7432.6|7417.6|7432.6|7417.6|7432.3|7417.3|3
1727285240000|2024-09-25 17:27:20|7429.9|7414.9|7430.1|7415.1|7430.1|7415.1|7429.8|7414.8|13
1727285250000|2024-09-25 17:27:30|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|9
1727285260000|2024-09-25 17:27:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1727285270000|2024-09-25 17:27:50|||||||||1
1727285280000|2024-09-25 17:28:00|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7431.9|7416.9|6
1727285310000|2024-09-25 17:28:30|||||||||1
1727285320000|2024-09-25 17:28:40|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1727285330000|2024-09-25 17:28:50|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1727285340000|2024-09-25 17:29:00|7433.6|7418.6|7432.9|7417.9|7433.9|7418.9|7432.9|7417.9|30
1727285350000|2024-09-25 17:29:10|7432.1|7417.1|7432.6|7417.6|7432.6|7417.6|7432.1|7417.1|14
1727285360000|2024-09-25 17:29:20|7433.1|7418.1|7433.6|7418.6|7433.6|7418.6|7433.1|7418.1|0
1727285380000|2024-09-25 17:29:40|7433.8|7418.8|7434.1|7419.1|7434.1|7419.1|7433.8|7418.8|11
1727285390000|2024-09-25 17:29:50|7435|7420|7432.8|7417.8|7435.1|7420.1|7432.8|7417.8|10
1727285400000|2024-09-25 17:30:00|7433|7418|7432.8|7417.8|7433|7418|7432.8|7417.8|3
1727285420000|2024-09-25 17:30:20|||||||||2
1727285430000|2024-09-25 17:30:30|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|1
1727285440000|2024-09-25 17:30:40|7433.8|7418.8|7433.6|7418.6|7433.8|7418.8|7433.6|7418.6|4
1727285450000|2024-09-25 17:30:50|7433.4|7418.4|7433.1|7418.1|7433.4|7418.4|7433.1|7418.1|0
1727285470000|2024-09-25 17:31:10|||||||||1
1727285490000|2024-09-25 17:31:30|||||||||1
1727285500000|2024-09-25 17:31:40|7432.9|7417.9|7433.1|7418.1|7433.1|7418.1|7432.9|7417.9|4
1727285510000|2024-09-25 17:31:50|7432.9|7417.9|7432.1|7417.1|7432.9|7417.9|7432.1|7417.1|7
1727285520000|2024-09-25 17:32:00|7431.9|7416.9|7431.9|7416.9|7432.1|7417.1|7431.9|7416.9|1
1727285530000|2024-09-25 17:32:10|7429.9|7414.9|7430.4|7415.4|7430.9|7415.9|7429.9|7414.9|19
1727285540000|2024-09-25 17:32:20|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|1
1727285560000|2024-09-25 17:32:40|7429.6|7414.6|7430.9|7415.9|7430.9|7415.9|7429.6|7414.6|1
1727285570000|2024-09-25 17:32:50|7432.6|7417.6|7432.4|7417.4|7433.4|7418.4|7432.4|7417.4|14
1727285580000|2024-09-25 17:33:00|||||||||1
1727285590000|2024-09-25 17:33:10|7430.4|7415.4|7429.9|7414.9|7430.4|7415.4|7429.9|7414.9|6
1727285600000|2024-09-25 17:33:20|7430.9|7415.9|7431.9|7416.9|7431.9|7416.9|7430.9|7415.9|12
1727285610000|2024-09-25 17:33:30|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|3
1727285630000|2024-09-25 17:33:50|7430.6|7415.6|7429.9|7414.9|7430.6|7415.6|7429.9|7414.9|1
1727285640000|2024-09-25 17:34:00|7430.1|7415.1|7429.9|7414.9|7430.1|7415.1|7429.9|7414.9|2
1727285650000|2024-09-25 17:34:10|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|2
1727285680000|2024-09-25 17:34:40|7429.3|7414.3|7420.4|7405.4|7429.3|7414.3|7420.4|7405.4|47
1727285690000|2024-09-25 17:34:50|7420.1|7405.1|7422.1|7407.1|7423.8|7408.8|7420.1|7405.1|34
1727285700000|2024-09-25 17:35:00|7422.4|7407.4|7423.6|7408.6|7424.1|7409.1|7422.4|7407.4|8
1727285710000|2024-09-25 17:35:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1727285730000|2024-09-25 17:35:30|7420.3|7405.3|7419.9|7404.9|7420.6|7405.6|7419.9|7404.9|2
1727285740000|2024-09-25 17:35:40|7419.6|7404.6|7418.9|7403.9|7419.6|7404.6|7417.9|7402.9|10
1727285750000|2024-09-25 17:35:50|7420.1|7405.1|7418.6|7403.6|7420.1|7405.1|7417.4|7402.4|56
1727285760000|2024-09-25 17:36:00|7418.9|7403.9|7419.6|7404.6|7419.6|7404.6|7418.9|7403.9|7
1727285770000|2024-09-25 17:36:10|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1727285780000|2024-09-25 17:36:20|||||||||2
1727285790000|2024-09-25 17:36:30|7418.8|7403.8|7418.6|7403.6|7419.1|7404.1|7418.6|7403.6|3
1727285800000|2024-09-25 17:36:40|7418.9|7403.9|7419.1|7404.1|7419.4|7404.4|7416.9|7401.9|5
1727285810000|2024-09-25 17:36:50|7416.9|7401.9|7415.8|7400.8|7416.9|7401.9|7415.8|7400.8|10
1727285820000|2024-09-25 17:37:00|7415.4|7400.4|7418.6|7403.6|7418.6|7403.6|7415.4|7400.4|5
1727285830000|2024-09-25 17:37:10|7418.8|7403.8|7418.9|7403.9|7418.9|7403.9|7418.6|7403.6|1
1727285840000|2024-09-25 17:37:20|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7418.4|7403.4|0
1727285850000|2024-09-25 17:37:30|7418.4|7403.4|7416.6|7401.6|7418.6|7403.6|7416.6|7401.6|5
1727285860000|2024-09-25 17:37:40|7417.4|7402.4|7416.8|7401.8|7417.4|7402.4|7416.8|7401.8|1
1727285870000|2024-09-25 17:37:50|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|8
1727285880000|2024-09-25 17:38:00|7416.6|7401.6|7419.8|7404.8|7419.8|7404.8|7416.6|7401.6|5
1727285890000|2024-09-25 17:38:10|7418.2|7403.2|7417.1|7402.1|7418.4|7403.4|7416.9|7401.9|2
1727285900000|2024-09-25 17:38:20|7415.8|7400.8|7415.4|7400.4|7415.8|7400.8|7415.4|7400.4|4
1727285920000|2024-09-25 17:38:40|||||||||1
1727285930000|2024-09-25 17:38:50|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|8
1727285940000|2024-09-25 17:39:00|7416.4|7401.4|7416.4|7401.4|7416.9|7401.9|7416.3|7401.3|10
1727285950000|2024-09-25 17:39:10|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1727285960000|2024-09-25 17:39:20|7415.9|7400.9|7415.4|7400.4|7415.9|7400.9|7415.4|7400.4|2
1727285970000|2024-09-25 17:39:30|7415.6|7400.6|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|1
1727285980000|2024-09-25 17:39:40|||||||||2
1727285990000|2024-09-25 17:39:50|7415.9|7400.9|7415.1|7400.1|7415.9|7400.9|7415.1|7400.1|4
1727286000000|2024-09-25 17:40:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|25
1727286020000|2024-09-25 17:40:20|7412.6|7397.6|7413.4|7398.4|7413.4|7398.4|7412.6|7397.6|8
1727286030000|2024-09-25 17:40:30|7413.1|7398.1|7410.8|7395.8|7413.1|7398.1|7410.8|7395.8|7
1727286040000|2024-09-25 17:40:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1727286060000|2024-09-25 17:41:00|7410.8|7395.8|7411.3|7396.3|7411.3|7396.3|7410.8|7395.8|1
1727286070000|2024-09-25 17:41:10|7410.6|7395.6|7411.4|7396.4|7411.4|7396.4|7410.6|7395.6|2
1727286080000|2024-09-25 17:41:20|||||||||1
1727286100000|2024-09-25 17:41:40|7414.4|7399.4|7414.9|7399.9|7415.9|7400.9|7414.4|7399.4|4
1727286110000|2024-09-25 17:41:50|||||||||1
1727286120000|2024-09-25 17:42:00|7415.6|7400.6|7415.4|7400.4|7415.9|7400.9|7415.4|7400.4|9
1727286130000|2024-09-25 17:42:10|||||||||2
1727286140000|2024-09-25 17:42:20|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|3
1727286160000|2024-09-25 17:42:40|||||||||2
1727286170000|2024-09-25 17:42:50|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7416.9|7401.9|7
1727286180000|2024-09-25 17:43:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|11
1727286190000|2024-09-25 17:43:10|7418.2|7403.2|7418.4|7403.4|7419.4|7404.4|7418.2|7403.2|6
1727286200000|2024-09-25 17:43:20|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|2
1727286220000|2024-09-25 17:43:40|7422.1|7407.1|7422.4|7407.4|7422.4|7407.4|7422.1|7407.1|32
1727286230000|2024-09-25 17:43:50|7422.1|7407.1|7422.4|7407.4|7422.4|7407.4|7422.1|7407.1|9
1727286240000|2024-09-25 17:44:00|||||||||6
1727286250000|2024-09-25 17:44:10|7422.1|7407.1|7421.8|7406.8|7422.1|7407.1|7421.8|7406.8|4
1727286270000|2024-09-25 17:44:30|7422.1|7407.1|7424.6|7409.6|7424.6|7409.6|7421.9|7406.9|5
1727286280000|2024-09-25 17:44:40|7424.4|7409.4|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|0
1727286290000|2024-09-25 17:44:50|7424.1|7409.1|7425.1|7410.1|7425.1|7410.1|7423.8|7408.8|15
1727286300000|2024-09-25 17:45:00|||||||||3
1727286310000|2024-09-25 17:45:10|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|1
1727286320000|2024-09-25 17:45:20|7423.4|7408.4|7424.9|7409.9|7425.1|7410.1|7423.1|7408.1|11
1727286330000|2024-09-25 17:45:30|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1727286340000|2024-09-25 17:45:40|7423.4|7408.4|7422.9|7407.9|7423.9|7408.9|7421.3|7406.3|16
1727286350000|2024-09-25 17:45:50|7421.5|7406.5|7422.6|7407.6|7422.6|7407.6|7419.9|7404.9|50
1727286360000|2024-09-25 17:46:00|7422.9|7407.9|7424.1|7409.1|7424.6|7409.6|7422.4|7407.4|6
1727286370000|2024-09-25 17:46:10|7424.3|7409.3|7424.6|7409.6|7424.6|7409.6|7424.3|7409.3|8
1727286380000|2024-09-25 17:46:20|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7
1727286390000|2024-09-25 17:46:30|7425.4|7410.4|7425.1|7410.1|7425.6|7410.6|7425.1|7410.1|9
1727286420000|2024-09-25 17:47:00|7424.3|7409.3|7423.3|7408.3|7424.3|7409.3|7423.3|7408.3|2
1727286430000|2024-09-25 17:47:10|7423|7408|7423.5|7408.5|7423.5|7408.5|7423|7408|0
1727286450000|2024-09-25 17:47:30|7423.1|7408.1|7424.6|7409.6|7424.6|7409.6|7423.1|7408.1|1
1727286460000|2024-09-25 17:47:40|||||||||1
1727286480000|2024-09-25 17:48:00|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1727286490000|2024-09-25 17:48:10|7424.6|7409.6|7425.1|7410.1|7425.6|7410.6|7424.6|7409.6|33
1727286500000|2024-09-25 17:48:20|7429.6|7414.6|7430.6|7415.6|7431|7416|7429.6|7414.6|1
1727286510000|2024-09-25 17:48:30|7431|7416|7431.1|7416.1|7431.1|7416.1|7430.8|7415.8|0
1727286520000|2024-09-25 17:48:40|||||||||1
1727286540000|2024-09-25 17:49:00|7431.3|7416.3|7431.3|7416.3|7431.6|7416.6|7431.3|7416.3|1
1727286550000|2024-09-25 17:49:10|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1727286560000|2024-09-25 17:49:20|7431|7416|7430.6|7415.6|7431|7416|7430.6|7415.6|8
1727286570000|2024-09-25 17:49:30|||||||||1
1727286590000|2024-09-25 17:49:50|7430.1|7415.1|7427.3|7412.3|7430.1|7415.1|7427.3|7412.3|36
1727286600000|2024-09-25 17:50:00|7426.6|7411.6|7425|7410|7426.6|7411.6|7425|7410|10
1727286610000|2024-09-25 17:50:10|7424.5|7409.5|7423.5|7408.5|7424.5|7409.5|7422.1|7407.1|7
1727286620000|2024-09-25 17:50:20|7424.5|7409.5|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|1
1727286630000|2024-09-25 17:50:30|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|1
1727286640000|2024-09-25 17:50:40|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1727286650000|2024-09-25 17:50:50|||||||||1
1727286660000|2024-09-25 17:51:00|7425.8|7410.8|7426|7411|7427|7412|7425.8|7410.8|3
1727286670000|2024-09-25 17:51:10|7425.6|7410.6|7424.5|7409.5|7425.6|7410.6|7424.5|7409.5|1
1727286680000|2024-09-25 17:51:20|||||||||1
1727286690000|2024-09-25 17:51:30|7424|7409|7424.3|7409.3|7424.3|7409.3|7424|7409|1
1727286700000|2024-09-25 17:51:40|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|1
1727286710000|2024-09-25 17:51:50|7424.1|7409.1|7423.6|7408.6|7424.1|7409.1|7423.6|7408.6|2
1727286720000|2024-09-25 17:52:00|7425|7410|7425|7410|7425|7410|7425|7410|2
1727286740000|2024-09-25 17:52:20|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|3
1727286750000|2024-09-25 17:52:30|7425.5|7410.5|7425.1|7410.1|7426.1|7411.1|7425.1|7410.1|1
1727286760000|2024-09-25 17:52:40|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|0
1727286770000|2024-09-25 17:52:50|||||||||3
1727286780000|2024-09-25 17:53:00|7426.1|7411.1|7426.6|7411.6|7426.6|7411.6|7425.6|7410.6|0
1727286790000|2024-09-25 17:53:10|7426.1|7411.1|7425.6|7410.6|7426.1|7411.1|7425.1|7410.1|1
1727286810000|2024-09-25 17:53:30|||||||||1
1727286820000|2024-09-25 17:53:40|7425.1|7410.1|7424.6|7409.6|7425.1|7410.1|7424.6|7409.6|3
1727286830000|2024-09-25 17:53:50|7424.5|7409.5|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|2
1727286840000|2024-09-25 17:54:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|5
1727286850000|2024-09-25 17:54:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|47
1727286870000|2024-09-25 17:54:30|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|3
1727286880000|2024-09-25 17:54:40|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1727286890000|2024-09-25 17:54:50|7423.1|7408.1|7425.8|7410.8|7426|7411|7423.1|7408.1|9
1727286900000|2024-09-25 17:55:00|7425.5|7410.5|7425.6|7410.6|7425.6|7410.6|7425.5|7410.5|2
1727286910000|2024-09-25 17:55:10|7425|7410|7425|7410|7425|7410|7425|7410|9
1727286920000|2024-09-25 17:55:20|7424.6|7409.6|7426.8|7411.8|7427.6|7412.6|7424.6|7409.6|1
1727286930000|2024-09-25 17:55:30|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1727286960000|2024-09-25 17:56:00|7427.8|7412.8|7428.3|7413.3|7429|7414|7427.8|7412.8|2
1727286980000|2024-09-25 17:56:20|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|1
1727286990000|2024-09-25 17:56:30|7427.5|7412.5|7427.3|7412.3|7427.5|7412.5|7427.2|7412.2|2
1727287000000|2024-09-25 17:56:40|7427.5|7412.5|7429.5|7414.5|7429.5|7414.5|7427.5|7412.5|2
1727287010000|2024-09-25 17:56:50|7430|7415|7427.3|7412.3|7430|7415|7427.3|7412.3|4
1727287020000|2024-09-25 17:57:00|7428.3|7413.3|7429|7414|7429|7414|7428.3|7413.3|4
1727287030000|2024-09-25 17:57:10|||||||||2
1727287040000|2024-09-25 17:57:20|7429.5|7414.5|7429.5|7414.5|7430|7415|7429.5|7414.5|1
1727287050000|2024-09-25 17:57:30|||||||||2
1727287060000|2024-09-25 17:57:40|7429|7414|7430|7415|7430|7415|7429|7414|2
1727287070000|2024-09-25 17:57:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|31
1727287080000|2024-09-25 17:58:00|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1727287090000|2024-09-25 17:58:10|7430.8|7415.8|7432|7417|7432|7417|7429.8|7414.8|8
1727287100000|2024-09-25 17:58:20|7431.5|7416.5|7431.5|7416.5|7432|7417|7431.5|7416.5|2
1727287110000|2024-09-25 17:58:30|7431.3|7416.3|7430.3|7415.3|7431.3|7416.3|7430.3|7415.3|1
1727287120000|2024-09-25 17:58:40|7430.1|7415.1|7430.6|7415.6|7430.6|7415.6|7430.1|7415.1|0
1727287130000|2024-09-25 17:58:50|7430.1|7415.1|7430.6|7415.6|7430.6|7415.6|7430.1|7415.1|3
1727287140000|2024-09-25 17:59:00|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7430.3|7415.3|2
1727287160000|2024-09-25 17:59:20|7429.1|7414.1|7429.8|7414.8|7429.8|7414.8|7428.6|7413.6|3
1727287170000|2024-09-25 17:59:30|7429.6|7414.6|7429.3|7414.3|7429.6|7414.6|7429.3|7414.3|1
1727287180000|2024-09-25 17:59:40|7429.5|7414.5|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|7
1727287190000|2024-09-25 17:59:50|7429.5|7414.5|7430.6|7415.6|7430.6|7415.6|7429|7414|5
1727287200000|2024-09-25 18:00:00|7431|7416|7429.8|7414.8|7431|7416|7429.8|7414.8|11
1727287210000|2024-09-25 18:00:10|7431|7416|7431|7416|7431|7416|7431|7416|1
1727287220000|2024-09-25 18:00:20|7428.3|7413.3|7429.3|7414.3|7429.3|7414.3|7427.3|7412.3|3
1727287230000|2024-09-25 18:00:30|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430|7415|11
1727287240000|2024-09-25 18:00:40|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|1
1727287250000|2024-09-25 18:00:50|||||||||1
1727287260000|2024-09-25 18:01:00|7430.6|7415.6|7429.8|7414.8|7430.6|7415.6|7429.8|7414.8|3
1727287270000|2024-09-25 18:01:10|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|6
1727287280000|2024-09-25 18:01:20|||||||||2
1727287310000|2024-09-25 18:01:50|||||||||1
1727287320000|2024-09-25 18:02:00|7430.1|7415.1|7432|7417|7432|7417|7430.1|7415.1|27
1727287330000|2024-09-25 18:02:10|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|2
1727287340000|2024-09-25 18:02:20|7433.2|7418.2|7432|7417|7433.3|7418.3|7432|7417|5
1727287360000|2024-09-25 18:02:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1727287370000|2024-09-25 18:02:50|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|2
1727287380000|2024-09-25 18:03:00|7433.5|7418.5|7433|7418|7433.5|7418.5|7432|7417|38
1727287390000|2024-09-25 18:03:10|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.3|7417.3|4
1727287400000|2024-09-25 18:03:20|7432|7417|7432.5|7417.5|7432.7|7417.7|7432|7417|4
1727287410000|2024-09-25 18:03:30|7433.6|7418.6|7433.1|7418.1|7433.6|7418.6|7432.7|7417.7|50
1727287420000|2024-09-25 18:03:40|7432.7|7417.7|7436.7|7421.7|7436.7|7421.7|7432.1|7417.1|12
1727287430000|2024-09-25 18:03:50|7436.9|7421.9|7436.4|7421.4|7437.1|7422.1|7436.4|7421.4|20
1727287440000|2024-09-25 18:04:00|7436.6|7421.6|7437.9|7422.9|7437.9|7422.9|7436.1|7421.1|6
1727287450000|2024-09-25 18:04:10|7437.6|7422.6|7436.2|7421.2|7437.6|7422.6|7436.2|7421.2|7
1727287460000|2024-09-25 18:04:20|7435.7|7420.7|7435.2|7420.2|7435.7|7420.7|7435.2|7420.2|11
1727287470000|2024-09-25 18:04:30|7435.6|7420.6|7434.2|7419.2|7435.7|7420.7|7434.2|7419.2|3
1727287480000|2024-09-25 18:04:40|7433.4|7418.4|7432.2|7417.2|7433.4|7418.4|7432.2|7417.2|5
1727287490000|2024-09-25 18:04:50|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1727287500000|2024-09-25 18:05:00|7430.7|7415.7|7431.4|7416.4|7431.4|7416.4|7430.7|7415.7|2
1727287510000|2024-09-25 18:05:10|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1727287520000|2024-09-25 18:05:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7
1727287530000|2024-09-25 18:05:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1727287540000|2024-09-25 18:05:40|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|1
1727287550000|2024-09-25 18:05:50|7431.9|7416.9|7431.1|7416.1|7431.9|7416.9|7431.1|7416.1|5
1727287560000|2024-09-25 18:06:00|7430.9|7415.9|7430.6|7415.6|7430.9|7415.9|7430.6|7415.6|13
1727287570000|2024-09-25 18:06:10|7430.2|7415.2|7430.1|7415.1|7430.2|7415.2|7430.1|7415.1|1
1727287580000|2024-09-25 18:06:20|7429.1|7414.1|7430.6|7415.6|7430.6|7415.6|7429.1|7414.1|6
1727287590000|2024-09-25 18:06:30|7430.2|7415.2|7429.7|7414.7|7430.2|7415.2|7429.6|7414.6|0
1727287600000|2024-09-25 18:06:40|7431.7|7416.7|7431.4|7416.4|7431.7|7416.7|7431.4|7416.4|5
1727287610000|2024-09-25 18:06:50|7430.7|7415.7|7431.2|7416.2|7431.2|7416.2|7430.7|7415.7|1
1727287620000|2024-09-25 18:07:00|7431.7|7416.7|7429.1|7414.1|7431.7|7416.7|7429.1|7414.1|2
1727287630000|2024-09-25 18:07:10|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|0
1727287640000|2024-09-25 18:07:20|7429.1|7414.1|7429.6|7414.6|7429.6|7414.6|7428.1|7413.1|18
1727287660000|2024-09-25 18:07:40|||||||||1
1727287670000|2024-09-25 18:07:50|7429.1|7414.1|7427.6|7412.6|7429.1|7414.1|7427.6|7412.6|14
1727287680000|2024-09-25 18:08:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427|7412|9
1727287690000|2024-09-25 18:08:10|7426.9|7411.9|7425.2|7410.2|7427.5|7412.5|7425.2|7410.2|16
1727287700000|2024-09-25 18:08:20|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|3
1727287710000|2024-09-25 18:08:30|7425.4|7410.4|7425.2|7410.2|7425.9|7410.9|7425.2|7410.2|5
1727287730000|2024-09-25 18:08:50|7424.6|7409.6|7424.2|7409.2|7424.6|7409.6|7424.2|7409.2|1
1727287740000|2024-09-25 18:09:00|7424.8|7409.8|7428.4|7413.4|7428.4|7413.4|7424.8|7409.8|11
1727287750000|2024-09-25 18:09:10|7426.7|7411.7|7426.2|7411.2|7426.7|7411.7|7426.2|7411.2|1
1727287760000|2024-09-25 18:09:20|7426|7411|7424.2|7409.2|7426|7411|7424.2|7409.2|28
1727287770000|2024-09-25 18:09:30|7423.8|7408.8|7423.3|7408.3|7423.8|7408.8|7423.3|7408.3|40
1727287780000|2024-09-25 18:09:40|7422.7|7407.7|7421.9|7406.9|7422.7|7407.7|7421.5|7406.5|6
1727287790000|2024-09-25 18:09:50|7423|7408|7423.5|7408.5|7423.5|7408.5|7423|7408|13
1727287800000|2024-09-25 18:10:00|7422.3|7407.3|7426.3|7411.3|7426.3|7411.3|7422|7407|6
1727287810000|2024-09-25 18:10:10|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|2
1727287820000|2024-09-25 18:10:20|7428.2|7413.2|7428.8|7413.8|7428.8|7413.8|7428.2|7413.2|2
1727287830000|2024-09-25 18:10:30|7429.2|7414.2|7431.8|7416.8|7431.8|7416.8|7429.2|7414.2|8
1727287840000|2024-09-25 18:10:40|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1727287860000|2024-09-25 18:11:00|7431.2|7416.2|7432.3|7417.3|7432.3|7417.3|7431.2|7416.2|8
1727287870000|2024-09-25 18:11:10|7432|7417|7431.2|7416.2|7432|7417|7431|7416|8
1727287880000|2024-09-25 18:11:20|7431.5|7416.5|7429.5|7414.5|7431.5|7416.5|7429.5|7414.5|5
1727287890000|2024-09-25 18:11:30|7429.8|7414.8|7433.3|7418.3|7433.7|7418.7|7429.7|7414.7|43
1727287900000|2024-09-25 18:11:40|7433.5|7418.5|7434|7419|7434.7|7419.7|7433.5|7418.5|14
1727287910000|2024-09-25 18:11:50|7434.7|7419.7|7435.5|7420.5|7436.9|7421.9|7434.5|7419.5|9
1727287920000|2024-09-25 18:12:00|7434.9|7419.9|7434.5|7419.5|7434.9|7419.9|7434.5|7419.5|2
1727287930000|2024-09-25 18:12:10|7433.9|7418.9|7431.5|7416.5|7433.9|7418.9|7431.2|7416.2|14
1727287940000|2024-09-25 18:12:20|7433.2|7418.2|7433.5|7418.5|7433.5|7418.5|7432.5|7417.5|8
1727287950000|2024-09-25 18:12:30|7433.2|7418.2|7434.5|7419.5|7434.7|7419.7|7432.5|7417.5|13
1727287960000|2024-09-25 18:12:40|7434.2|7419.2|7434|7419|7434.7|7419.7|7434|7419|10
1727287970000|2024-09-25 18:12:50|7434.3|7419.3|7434.7|7419.7|7434.7|7419.7|7434.3|7419.3|1
1727287980000|2024-09-25 18:13:00|7435|7420|7436.2|7421.2|7436.2|7421.2|7433.7|7418.7|18
1727287990000|2024-09-25 18:13:10|||||||||1
1727288000000|2024-09-25 18:13:20|7436.5|7421.5|7437.7|7422.7|7437.7|7422.7|7436.5|7421.5|30
1727288010000|2024-09-25 18:13:30|7437|7422|7436.4|7421.4|7438.4|7423.4|7436.4|7421.4|45
1727288020000|2024-09-25 18:13:40|7436.5|7421.5|7436.8|7421.8|7437.4|7422.4|7436.5|7421.5|25
1727288030000|2024-09-25 18:13:50|7436.5|7421.5|7436.2|7421.2|7436.5|7421.5|7436.2|7421.2|5
1727288040000|2024-09-25 18:14:00|7436.7|7421.7|7442.7|7427.7|7442.7|7427.7|7436.7|7421.7|47
1727288050000|2024-09-25 18:14:10|7442.9|7427.9|7443.7|7428.7|7444.6|7429.6|7440|7425|84
1727288060000|2024-09-25 18:14:20|7444.2|7429.2|7443.4|7428.4|7446.2|7431.2|7443.4|7428.4|31
1727288070000|2024-09-25 18:14:30|7443.1|7428.1|7439.6|7424.6|7443.1|7428.1|7437.6|7422.6|66
1727288080000|2024-09-25 18:14:40|7440.1|7425.1|7443.1|7428.1|7443.1|7428.1|7440.1|7425.1|38
1727288090000|2024-09-25 18:14:50|7443.6|7428.6|7440.1|7425.1|7443.6|7428.6|7440.1|7425.1|73
1727288100000|2024-09-25 18:15:00|7440.7|7425.7|7439.2|7424.2|7441.2|7426.2|7439.2|7424.2|2
1727288110000|2024-09-25 18:15:10|7439.7|7424.7|7438.4|7423.4|7439.7|7424.7|7438.4|7423.4|16
1727288130000|2024-09-25 18:15:30|7438.7|7423.7|7438.9|7423.9|7440|7425|7438.7|7423.7|9
1727288140000|2024-09-25 18:15:40|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|0
1727288150000|2024-09-25 18:15:50|7438.7|7423.7|7440.7|7425.7|7440.7|7425.7|7438.4|7423.4|13
1727288160000|2024-09-25 18:16:00|7441.2|7426.2|7441.4|7426.4|7442.7|7427.7|7440.7|7425.7|17
1727288170000|2024-09-25 18:16:10|7441|7426|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|0
1727288190000|2024-09-25 18:16:30|7439.7|7424.7|7439|7424|7439.7|7424.7|7439|7424|9
1727288200000|2024-09-25 18:16:40|7441.9|7426.9|7442.2|7427.2|7443.7|7428.7|7441.7|7426.7|27
1727288210000|2024-09-25 18:16:50|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|0
1727288220000|2024-09-25 18:17:00|7443|7428|7442.2|7427.2|7443.2|7428.2|7442.2|7427.2|10
1727288230000|2024-09-25 18:17:10|7442.5|7427.5|7445.7|7430.7|7446.1|7431.1|7442.5|7427.5|7
1727288240000|2024-09-25 18:17:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|0
1727288250000|2024-09-25 18:17:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727288260000|2024-09-25 18:17:40|7446.3|7431.3|7445.7|7430.7|7447.2|7432.2|7445.7|7430.7|23
1727288280000|2024-09-25 18:18:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7442|7427|13
1727288310000|2024-09-25 18:18:30|7442|7427|7442|7427|7442|7427|7442|7427|3
1727288320000|2024-09-25 18:18:40|7443|7428|7442.5|7427.5|7443|7428|7442.5|7427.5|1
1727288330000|2024-09-25 18:18:50|||||||||2
1727288340000|2024-09-25 18:19:00|7443|7428|7443|7428|7443|7428|7443|7428|9
1727288350000|2024-09-25 18:19:10|7442.8|7427.8|7443|7428|7443|7428|7442.5|7427.5|0
1727288360000|2024-09-25 18:19:20|||||||||5
1727288370000|2024-09-25 18:19:30|7442.5|7427.5|7443|7428|7443|7428|7442.5|7427.5|1
1727288380000|2024-09-25 18:19:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1727288390000|2024-09-25 18:19:50|7442.8|7427.8|7442.2|7427.2|7443|7428|7441.7|7426.7|14
1727312400000|2024-09-26 01:00:00|7447.2|7432.2|7410.9|7395.9|7447.2|7432.2|7410.9|7395.9|22
1727312410000|2024-09-26 01:00:10|7413|7398|7386.7|7371.7|7416.6|7401.6|7386.7|7371.7|66
1727312420000|2024-09-26 01:00:20|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7398.2|7383.2|3
1727312430000|2024-09-26 01:00:30|7397.2|7382.2|7399.7|7384.7|7399.7|7384.7|7397.2|7382.2|3
1727312440000|2024-09-26 01:00:40|7400.1|7385.1|7400.7|7385.7|7400.7|7385.7|7400.1|7385.1|0
1727312460000|2024-09-26 01:01:00|7402.6|7387.6|7408.9|7393.9|7408.9|7393.9|7402.6|7387.6|4
1727312480000|2024-09-26 01:01:20|7406.4|7391.4|7409.4|7394.4|7409.4|7394.4|7406.4|7391.4|4
1727312490000|2024-09-26 01:01:30|7408.4|7393.4|7407.4|7392.4|7408.4|7393.4|7407.4|7392.4|0
1727312500000|2024-09-26 01:01:40|7408.4|7393.4|7409.4|7394.4|7409.4|7394.4|7408.4|7393.4|0
1727312510000|2024-09-26 01:01:50|7411.4|7396.4|7410.9|7395.9|7411.9|7396.9|7410.9|7395.9|10
1727312520000|2024-09-26 01:02:00|7413.7|7398.7|7417.9|7402.9|7418.4|7403.4|7413.7|7398.7|4
1727312540000|2024-09-26 01:02:20|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1727312560000|2024-09-26 01:02:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1727312600000|2024-09-26 01:03:20|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|1
1727312610000|2024-09-26 01:03:30|7430.4|7415.4|7431.6|7416.6|7431.6|7416.6|7430.4|7415.4|3
1727312620000|2024-09-26 01:03:40|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1727312630000|2024-09-26 01:03:50|7434.1|7419.1|7435.7|7420.7|7435.7|7420.7|7434.1|7419.1|1
1727312640000|2024-09-26 01:04:00|7436.2|7421.2|7435.9|7420.9|7436.2|7421.2|7435.4|7420.4|1
1727312660000|2024-09-26 01:04:20|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|0
1727312670000|2024-09-26 01:04:30|7439.6|7424.6|7436.1|7421.1|7439.6|7424.6|7436.1|7421.1|1
1727312680000|2024-09-26 01:04:40|7438.6|7423.6|7438.9|7423.9|7438.9|7423.9|7438.6|7423.6|1
1727312690000|2024-09-26 01:04:50|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|0
1727312700000|2024-09-26 01:05:00|7437.6|7422.6|7438.6|7423.6|7438.6|7423.6|7437.6|7422.6|0
1727312710000|2024-09-26 01:05:10|7437.8|7422.8|7436.6|7421.6|7437.8|7422.8|7436.6|7421.6|0
1727312730000|2024-09-26 01:05:30|7436.9|7421.9|7437.6|7422.6|7437.6|7422.6|7435.1|7420.1|2
1727312740000|2024-09-26 01:05:40|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|4
1727312750000|2024-09-26 01:05:50|7438.6|7423.6|7438|7423|7439.1|7424.1|7438|7423|1
1727312760000|2024-09-26 01:06:00|7436.1|7421.1|7436.1|7421.1|7436.9|7421.9|7436.1|7421.1|1
1727312770000|2024-09-26 01:06:10|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|0
1727312840000|2024-09-26 01:07:20|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1727312850000|2024-09-26 01:07:30|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1727313210000|2024-09-26 01:13:30|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|0
1727313290000|2024-09-26 01:14:50|7434.4|7419.4|7435.1|7420.1|7435.1|7420.1|7434.4|7419.4|0
1727313380000|2024-09-26 01:16:20|7436.6|7421.6|7436.4|7421.4|7436.6|7421.6|7436.4|7421.4|3
1727313390000|2024-09-26 01:16:30|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1727313410000|2024-09-26 01:16:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1727313420000|2024-09-26 01:17:00|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1727313490000|2024-09-26 01:18:10|7435.9|7420.9|7435.6|7420.6|7435.9|7420.9|7435.6|7420.6|0
1727313550000|2024-09-26 01:19:10|7436.5|7421.5|7437.1|7422.1|7437.1|7422.1|7436.5|7421.5|2
1727313630000|2024-09-26 01:20:30|7453.6|7438.6|7453.8|7438.8|7453.8|7438.8|7452.8|7437.8|1
1727313690000|2024-09-26 01:21:30|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1727313710000|2024-09-26 01:21:50|7451.3|7436.3|7451.1|7436.1|7451.3|7436.3|7450.8|7435.8|10
1727313720000|2024-09-26 01:22:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|0
1727313750000|2024-09-26 01:22:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1727313840000|2024-09-26 01:24:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1727313950000|2024-09-26 01:25:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1727314040000|2024-09-26 01:27:20|7448.9|7433.9|7446.9|7431.9|7448.9|7433.9|7446.9|7431.9|0
1727314050000|2024-09-26 01:27:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.2|7431.2|1
1727314130000|2024-09-26 01:28:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1727314150000|2024-09-26 01:29:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727314180000|2024-09-26 01:29:40|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|0
1727314200000|2024-09-26 01:30:00|7443.6|7428.6|7438.7|7423.7|7443.6|7428.6|7438.7|7423.7|1
1727314210000|2024-09-26 01:30:10|7438.5|7423.5|7436.3|7421.3|7438.5|7423.5|7436.1|7421.1|0
1727314240000|2024-09-26 01:30:40|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|0
1727314250000|2024-09-26 01:30:50|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|4
1727314270000|2024-09-26 01:31:10|7452.7|7415.2|7452.9|7415.4|7452.9|7415.4|7452.7|7415.2|13
1727314280000|2024-09-26 01:31:20|7453.1|7415.6|7445.8|7420.8|7453.1|7421.6|7445.6|7415.6|0
1727314290000|2024-09-26 01:31:30|7445.6|7420.6|7445.8|7420.8|7445.8|7420.8|7445.6|7420.6|0
1727314300000|2024-09-26 01:31:40|7445.6|7420.6|7445.8|7420.8|7445.8|7420.8|7445.6|7420.6|0
1727314310000|2024-09-26 01:31:50|7445.6|7420.6|7445.6|7420.6|7445.8|7420.8|7445.6|7420.6|0
1727314320000|2024-09-26 01:32:00|7445.8|7420.8|7444.1|7419.1|7445.8|7420.8|7444.1|7419.1|0
1727314330000|2024-09-26 01:32:10|7444.3|7419.3|7444.3|7419.3|7444.8|7419.8|7444.1|7419.1|0
1727314340000|2024-09-26 01:32:20|7444.1|7419.1|7447.8|7432.8|7447.8|7432.8|7443.5|7419.1|8
1727314350000|2024-09-26 01:32:30|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|2
1727314360000|2024-09-26 01:32:40|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|0
1727314370000|2024-09-26 01:32:50|7447.2|7432.2|7447.5|7432.5|7447.5|7432.5|7447.2|7432.2|0
1727314390000|2024-09-26 01:33:10|7448|7433|7448|7433|7448|7433|7448|7433|0
1727314420000|2024-09-26 01:33:40|7451.9|7436.9|7449.1|7434.1|7451.9|7436.9|7447.8|7432.8|5
1727314430000|2024-09-26 01:33:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727314450000|2024-09-26 01:34:10|||||||||1
1727314470000|2024-09-26 01:34:30|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7450.8|7435.8|1
1727314490000|2024-09-26 01:34:50|7451.7|7436.7|7451.3|7436.3|7451.7|7436.7|7451.3|7436.3|0
1727314500000|2024-09-26 01:35:00|7450.8|7435.8|7449.3|7434.3|7450.8|7435.8|7449.3|7434.3|0
1727314510000|2024-09-26 01:35:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1727314530000|2024-09-26 01:35:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|1
1727314540000|2024-09-26 01:35:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1727314580000|2024-09-26 01:36:20|7449|7434|7449.4|7434.4|7449.4|7434.4|7449|7434|1
1727314590000|2024-09-26 01:36:30|7449.9|7434.9|7449.4|7434.4|7449.9|7434.9|7449.4|7434.4|0
1727314600000|2024-09-26 01:36:40|7449.2|7434.2|7448.9|7433.9|7449.2|7434.2|7448.9|7433.9|0
1727314660000|2024-09-26 01:37:40|7448.4|7433.4|7447.9|7432.9|7448.4|7433.4|7447.9|7432.9|0
1727314700000|2024-09-26 01:38:20|7447.1|7432.1|7445.4|7430.4|7447.1|7432.1|7445.4|7430.4|1
1727314720000|2024-09-26 01:38:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727314740000|2024-09-26 01:39:00|7444.3|7429.3|7443.3|7428.3|7444.3|7429.3|7443.3|7428.3|1
1727314780000|2024-09-26 01:39:40|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.8|7427.8|0
1727314830000|2024-09-26 01:40:30|7442.3|7427.3|7440.2|7425.2|7442.3|7427.3|7440.2|7425.2|0
1727314840000|2024-09-26 01:40:40|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439|7424|0
1727314850000|2024-09-26 01:40:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|2
1727314860000|2024-09-26 01:41:00|7440|7425|7439.5|7424.5|7440|7425|7439.5|7424.5|0
1727314870000|2024-09-26 01:41:10|7440|7425|7440|7425|7440|7425|7439.5|7424.5|0
1727314890000|2024-09-26 01:41:30|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|0
1727314940000|2024-09-26 01:42:20|||||||||1
1727314960000|2024-09-26 01:42:40|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|0
1727314980000|2024-09-26 01:43:00|7440.8|7425.8|7440.1|7425.1|7440.8|7425.8|7440.1|7425.1|1
1727314990000|2024-09-26 01:43:10|7441|7426|7441|7426|7441|7426|7441|7426|1
1727315010000|2024-09-26 01:43:30|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|0
1727315020000|2024-09-26 01:43:40|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|0
1727315040000|2024-09-26 01:44:00|7439.8|7424.8|7439.5|7424.5|7439.8|7424.8|7439.5|7424.5|0
1727315130000|2024-09-26 01:45:30|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|0
1727315140000|2024-09-26 01:45:40|7439|7424|7439|7424|7439|7424|7439|7424|0
1727315230000|2024-09-26 01:47:10|7440|7425|7440.5|7425.5|7440.5|7425.5|7440|7425|0
1727315240000|2024-09-26 01:47:20|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|2
1727315250000|2024-09-26 01:47:30|7439|7424|7439|7424|7439|7424|7439|7424|0
1727315270000|2024-09-26 01:47:50|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|22
1727315280000|2024-09-26 01:48:00|7439|7424|7437.3|7422.3|7439|7424|7437.3|7422.3|4
1727315290000|2024-09-26 01:48:10|7438|7423|7443.5|7428.5|7443.5|7428.5|7438|7423|23
1727315310000|2024-09-26 01:48:30|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444.1|7429.1|4
1727315320000|2024-09-26 01:48:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1727315330000|2024-09-26 01:48:50|7443.9|7428.9|7444|7429|7444|7429|7443.9|7428.9|3
1727315340000|2024-09-26 01:49:00|7444.4|7429.4|7447.8|7432.8|7447.8|7432.8|7444.4|7429.4|4
1727315360000|2024-09-26 01:49:20|||||||||1
1727315370000|2024-09-26 01:49:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|2
1727315380000|2024-09-26 01:49:40|||||||||4
1727315500000|2024-09-26 01:51:40|7450.5|7435.5|7452.3|7437.3|7452.3|7437.3|7450.5|7435.5|1
1727315610000|2024-09-26 01:53:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|16
1727315640000|2024-09-26 01:54:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|0
1727315670000|2024-09-26 01:54:30|7457.4|7442.4|7461.1|7446.1|7461.1|7446.1|7457.4|7442.4|2
1727315690000|2024-09-26 01:54:50|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|9
1727315700000|2024-09-26 01:55:00|7463|7448|7466.8|7451.8|7466.8|7451.8|7462.1|7447.1|0
1727315730000|2024-09-26 01:55:30|7466.5|7451.5|7467.3|7452.3|7467.3|7452.3|7466.5|7451.5|1
1727315790000|2024-09-26 01:56:30|||||||||1
1727315810000|2024-09-26 01:56:50|7467.5|7452.5|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|0
1727315900000|2024-09-26 01:58:20|7468.4|7453.4|7469.3|7454.3|7469.3|7454.3|7468.4|7453.4|0
1727315910000|2024-09-26 01:58:30|7469.1|7454.1|7465.8|7450.8|7469.1|7454.1|7465.8|7450.8|2
1727315940000|2024-09-26 01:59:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7464.3|7449.3|10
1727315970000|2024-09-26 01:59:30|7464.4|7449.4|7467.3|7452.3|7467.3|7452.3|7463.8|7448.8|4
1727315980000|2024-09-26 01:59:40|7466.8|7451.8|7465.8|7450.8|7466.8|7451.8|7465.6|7450.6|4
1727315990000|2024-09-26 01:59:50|7466.2|7451.2|7466|7451|7466.2|7451.2|7466|7451|2
1727316000000|2024-09-26 02:00:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727316010000|2024-09-26 02:00:10|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727316080000|2024-09-26 02:01:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727316100000|2024-09-26 02:01:40|||||||||3
1727316150000|2024-09-26 02:02:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|1
1727316160000|2024-09-26 02:02:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727316210000|2024-09-26 02:03:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1727316270000|2024-09-26 02:04:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727316330000|2024-09-26 02:05:30|7467.8|7452.8|7466.8|7451.8|7467.8|7452.8|7466.8|7451.8|1
1727316360000|2024-09-26 02:06:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1727316530000|2024-09-26 02:08:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|0
1727316560000|2024-09-26 02:09:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|5
1727316580000|2024-09-26 02:09:40|7471.5|7456.5|7478.3|7463.3|7478.3|7463.3|7471.5|7456.5|2
1727316610000|2024-09-26 02:10:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.3|7462.3|0
1727316620000|2024-09-26 02:10:20|||||||||5
1727316630000|2024-09-26 02:10:30|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|1
1727316640000|2024-09-26 02:10:40|7475.9|7460.9|7478.8|7463.8|7478.8|7463.8|7474.9|7459.9|0
1727316650000|2024-09-26 02:10:50|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|41
1727316670000|2024-09-26 02:11:10|7484|7469|7486|7471|7486|7471|7484|7469|3
1727316680000|2024-09-26 02:11:20|7486.7|7471.7|7487.3|7472.3|7487.3|7472.3|7486.7|7471.7|4
1727316710000|2024-09-26 02:11:50|7488.2|7473.2|7488.3|7473.3|7489|7474|7488.2|7473.2|2
1727316720000|2024-09-26 02:12:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1727316740000|2024-09-26 02:12:20|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727316750000|2024-09-26 02:12:30|7486.5|7471.5|7485.3|7470.3|7486.5|7471.5|7485.3|7470.3|1
1727316770000|2024-09-26 02:12:50|7485.2|7470.2|7484.8|7469.8|7485.2|7470.2|7484.8|7469.8|4
1727316780000|2024-09-26 02:13:00|7484.3|7469.3|7484|7469|7484.3|7469.3|7484|7469|0
1727316790000|2024-09-26 02:13:10|7485|7470|7485|7470|7485|7470|7485|7470|0
1727316810000|2024-09-26 02:13:30|||||||||2
1727316870000|2024-09-26 02:14:30|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1727316880000|2024-09-26 02:14:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727316890000|2024-09-26 02:14:50|7482.8|7467.8|7482.8|7467.8|7483|7468|7482.8|7467.8|3
1727316930000|2024-09-26 02:15:30|7483|7468|7482.8|7467.8|7483|7468|7482.3|7467.3|1
1727316970000|2024-09-26 02:16:10|7483|7468|7483|7468|7483|7468|7482.8|7467.8|0
1727317050000|2024-09-26 02:17:30|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727317240000|2024-09-26 02:20:40|7483|7468|7483|7468|7483|7468|7483|7468|0
1727317250000|2024-09-26 02:20:50|7482.8|7467.8|7483|7468|7483|7468|7482.8|7467.8|4
1727317320000|2024-09-26 02:22:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727317370000|2024-09-26 02:22:50|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|0
1727317380000|2024-09-26 02:23:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1727317390000|2024-09-26 02:23:10|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727317410000|2024-09-26 02:23:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727317580000|2024-09-26 02:26:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727317600000|2024-09-26 02:26:40|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727317800000|2024-09-26 02:30:00|7483.9|7468.9|7484.4|7469.4|7484.4|7469.4|7483.9|7468.9|2
1727317810000|2024-09-26 02:30:10|7483.9|7468.9|7483.9|7468.9|7484.4|7469.4|7483.9|7468.9|1
1727317840000|2024-09-26 02:30:40|7484.4|7469.4|7483.9|7468.9|7484.4|7469.4|7483.9|7468.9|0
1727317850000|2024-09-26 02:30:50|7484|7469|7484|7469|7484|7469|7484|7469|0
1727317860000|2024-09-26 02:31:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727317940000|2024-09-26 02:32:20|||||||||2
1727317960000|2024-09-26 02:32:40|||||||||2
1727317980000|2024-09-26 02:33:00|||||||||11
1727317990000|2024-09-26 02:33:10|7483.9|7468.9|7483.2|7468.2|7483.9|7468.9|7483.2|7468.2|1
1727318000000|2024-09-26 02:33:20|7483.7|7468.7|7482.5|7467.5|7483.7|7468.7|7481|7466|1
1727318010000|2024-09-26 02:33:30|7481|7466|7478.9|7463.9|7481|7466|7478.9|7463.9|1
1727318020000|2024-09-26 02:33:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727318030000|2024-09-26 02:33:50|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7478.9|7463.9|0
1727318080000|2024-09-26 02:34:40|7477.4|7462.4|7474.7|7459.7|7477.7|7462.7|7474.2|7459.2|5
1727318110000|2024-09-26 02:35:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|10
1727318150000|2024-09-26 02:35:50|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1727318180000|2024-09-26 02:36:20|7470.3|7455.3|7468.2|7453.2|7470.3|7455.3|7468.2|7453.2|0
1727318250000|2024-09-26 02:37:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1727318320000|2024-09-26 02:38:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1727318340000|2024-09-26 02:39:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1727318350000|2024-09-26 02:39:10|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.7|7453.7|1
1727318390000|2024-09-26 02:39:50|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727318400000|2024-09-26 02:40:00|7468.3|7453.3|7467.9|7452.9|7468.3|7453.3|7467.9|7452.9|0
1727318410000|2024-09-26 02:40:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727318430000|2024-09-26 02:40:30|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1727318440000|2024-09-26 02:40:40|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727318450000|2024-09-26 02:40:50|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1727318490000|2024-09-26 02:41:30|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|2
1727318550000|2024-09-26 02:42:30|||||||||1
1727318660000|2024-09-26 02:44:20|7463.5|7448.5|7464.2|7449.2|7464.7|7449.7|7463.5|7448.5|1
1727318670000|2024-09-26 02:44:30|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|0
1727318680000|2024-09-26 02:44:40|7466|7451|7466.7|7451.7|7466.7|7451.7|7466|7451|0
1727318700000|2024-09-26 02:45:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1727318750000|2024-09-26 02:45:50|7468.7|7453.7|7470.7|7455.7|7470.7|7455.7|7468.7|7453.7|0
1727318770000|2024-09-26 02:46:10|7470.9|7455.9|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|0
1727318820000|2024-09-26 02:47:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1727318850000|2024-09-26 02:47:30|7470.2|7455.2|7470.7|7455.7|7470.7|7455.7|7470.2|7455.2|0
1727318940000|2024-09-26 02:49:00|7470.3|7455.3|7469.7|7454.7|7470.3|7455.3|7469.5|7454.5|0
1727318990000|2024-09-26 02:49:50|7469.9|7454.9|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|0
1727319020000|2024-09-26 02:50:20|7468.7|7453.7|7470.2|7455.2|7470.2|7455.2|7468.7|7453.7|0
1727319310000|2024-09-26 02:55:10|7469.2|7454.2|7470.2|7455.2|7470.2|7455.2|7469.2|7454.2|0
1727319320000|2024-09-26 02:55:20|7470|7455|7469.9|7454.9|7470.2|7455.2|7469.7|7454.7|0
1727319330000|2024-09-26 02:55:30|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727319340000|2024-09-26 02:55:40|7474.9|7459.9|7477.9|7462.9|7477.9|7462.9|7474.9|7459.9|5
1727319420000|2024-09-26 02:57:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1727319430000|2024-09-26 02:57:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727319470000|2024-09-26 02:57:50|7480.7|7465.7|7481.4|7466.4|7481.4|7466.4|7480.7|7465.7|0
1727319580000|2024-09-26 02:59:40|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727319590000|2024-09-26 02:59:50|7483.1|7468.1|7483.4|7468.4|7483.4|7468.4|7483.1|7468.1|0
1727319600000|2024-09-26 03:00:00|7482.9|7467.9|7483.4|7468.4|7483.4|7468.4|7482.9|7467.9|0
1727319610000|2024-09-26 03:00:10|||||||||1
1727319670000|2024-09-26 03:01:10|7484.4|7469.4|7484.9|7469.9|7484.9|7469.9|7484.4|7469.4|12
1727319680000|2024-09-26 03:01:20|7485.2|7470.2|7487.9|7472.9|7487.9|7472.9|7485.2|7470.2|13
1727319690000|2024-09-26 03:01:30|7487.3|7472.3|7490.9|7475.9|7490.9|7475.9|7487.1|7472.1|8
1727319700000|2024-09-26 03:01:40|7491.3|7476.3|7493.1|7478.1|7493.1|7478.1|7490.9|7475.9|1
1727319720000|2024-09-26 03:02:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727319730000|2024-09-26 03:02:10|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7486.4|7471.4|13
1727319740000|2024-09-26 03:02:20|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|2
1727319750000|2024-09-26 03:02:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727319770000|2024-09-26 03:02:50|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1727319810000|2024-09-26 03:03:30|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|1
1727319890000|2024-09-26 03:04:50|7488.9|7473.9|7488.4|7473.4|7488.9|7473.9|7488.4|7473.4|0
1727319900000|2024-09-26 03:05:00|7488|7473|7487.4|7472.4|7488|7473|7487.4|7472.4|0
1727319910000|2024-09-26 03:05:10|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727319930000|2024-09-26 03:05:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727319960000|2024-09-26 03:06:00|7487.7|7472.7|7488.4|7473.4|7488.4|7473.4|7487.7|7472.7|2
1727319980000|2024-09-26 03:06:20|7487.6|7472.6|7487.7|7472.7|7487.7|7472.7|7487.6|7472.6|0
1727319990000|2024-09-26 03:06:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727320000000|2024-09-26 03:06:40|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1727320010000|2024-09-26 03:06:50|7487.9|7472.9|7487.4|7472.4|7487.9|7472.9|7487.4|7472.4|0
1727320020000|2024-09-26 03:07:00|7485.9|7470.9|7484.9|7469.9|7485.9|7470.9|7484.9|7469.9|1
1727320030000|2024-09-26 03:07:10|7484.4|7469.4|7482.4|7467.4|7484.4|7469.4|7482.4|7467.4|0
1727320040000|2024-09-26 03:07:20|7482.2|7467.2|7481.4|7466.4|7482.2|7467.2|7481.4|7466.4|0
1727320050000|2024-09-26 03:07:30|7483.9|7468.9|7481.9|7466.9|7483.9|7468.9|7481.9|7466.9|0
1727320060000|2024-09-26 03:07:40|7481.4|7466.4|7487.7|7472.7|7489.7|7474.7|7481.4|7466.4|5
1727320080000|2024-09-26 03:08:00|7488.1|7473.1|7487.9|7472.9|7488.1|7473.1|7487.9|7472.9|0
1727320130000|2024-09-26 03:08:50|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727320140000|2024-09-26 03:09:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727320180000|2024-09-26 03:09:40|7488.9|7473.9|7489.1|7474.1|7489.1|7474.1|7488.9|7473.9|1
1727320210000|2024-09-26 03:10:10|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727320220000|2024-09-26 03:10:20|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|1
1727320230000|2024-09-26 03:10:30|7490.7|7475.7|7490.7|7475.7|7491.4|7476.4|7490.7|7475.7|4
1727320240000|2024-09-26 03:10:40|7490.4|7475.4|7490.1|7475.1|7490.4|7475.4|7490.1|7475.1|0
1727320260000|2024-09-26 03:11:00|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|1
1727320270000|2024-09-26 03:11:10|7490.7|7475.7|7492.1|7477.1|7492.1|7477.1|7490.7|7475.7|0
1727320290000|2024-09-26 03:11:30|7492.3|7477.3|7492.6|7477.6|7492.6|7477.6|7492.3|7477.3|0
1727320320000|2024-09-26 03:12:00|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|3
1727320370000|2024-09-26 03:12:50|7490.2|7475.2|7488.4|7473.4|7490.2|7475.2|7488.4|7473.4|1
1727320380000|2024-09-26 03:13:00|7487.9|7472.9|7485.6|7470.6|7488.4|7473.4|7485.1|7470.1|5
1727320390000|2024-09-26 03:13:10|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7483.3|7468.3|1
1727320400000|2024-09-26 03:13:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|1
1727320410000|2024-09-26 03:13:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727320420000|2024-09-26 03:13:40|7481.8|7466.8|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|0
1727320430000|2024-09-26 03:13:50|7481.3|7466.3|7482.4|7467.4|7482.4|7467.4|7481.3|7466.3|1
1727320560000|2024-09-26 03:16:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727320690000|2024-09-26 03:18:10|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727320740000|2024-09-26 03:19:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|3
1727320910000|2024-09-26 03:21:50|7482.9|7467.9|7485.3|7470.3|7485.6|7470.6|7482.9|7467.9|4
1727320920000|2024-09-26 03:22:00|7485.6|7470.6|7492.3|7477.3|7492.3|7477.3|7485.6|7470.6|14
1727320950000|2024-09-26 03:22:30|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|0
1727321070000|2024-09-26 03:24:30|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|13
1727321080000|2024-09-26 03:24:40|7492.9|7477.9|7492.9|7477.9|7493.1|7478.1|7492.6|7477.6|9
1727321100000|2024-09-26 03:25:00|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|0
1727321140000|2024-09-26 03:25:40|7492|7477|7490.8|7475.8|7492|7477|7490.8|7475.8|0
1727321280000|2024-09-26 03:28:00|7490.9|7475.9|7490.8|7475.8|7490.9|7475.9|7490.8|7475.8|0
1727321290000|2024-09-26 03:28:10|7491.1|7476.1|7491.6|7476.6|7491.6|7476.6|7491.1|7476.1|1
1727321300000|2024-09-26 03:28:20|7491.4|7476.4|7491.6|7476.6|7491.6|7476.6|7491.4|7476.4|0
1727321310000|2024-09-26 03:28:30|7491.1|7476.1|7491.6|7476.6|7491.6|7476.6|7491.1|7476.1|0
1727321360000|2024-09-26 03:29:20|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|0
1727321390000|2024-09-26 03:29:50|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|4
1727321400000|2024-09-26 03:30:00|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|35
1727321680000|2024-09-26 03:34:40|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|0
1727321730000|2024-09-26 03:35:30|7493.8|7478.8|7494.3|7479.3|7494.8|7479.8|7493.8|7478.8|1
1727321750000|2024-09-26 03:35:50|7494.6|7479.6|7494.6|7479.6|7494.8|7479.8|7494.6|7479.6|1
1727321760000|2024-09-26 03:36:00|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|0
1727321790000|2024-09-26 03:36:30|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|0
1727321820000|2024-09-26 03:37:00|||||||||1
1727321850000|2024-09-26 03:37:30|||||||||2
1727321890000|2024-09-26 03:38:10|||||||||1
1727321910000|2024-09-26 03:38:30|||||||||1
1727321950000|2024-09-26 03:39:10|||||||||1
1727321980000|2024-09-26 03:39:40|||||||||1
1727321990000|2024-09-26 03:39:50|||||||||1
1727322100000|2024-09-26 03:41:40|||||||||1
1727322120000|2024-09-26 03:42:00|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|6
1727322130000|2024-09-26 03:42:10|||||||||1
1727322860000|2024-09-26 03:54:20|7494|7479|7492|7477|7494|7479|7491.5|7476.5|3
1727322880000|2024-09-26 03:54:40|7491.2|7476.2|7489.7|7474.7|7491.2|7476.2|7489.7|7474.7|1
1727322900000|2024-09-26 03:55:00|7488.7|7473.7|7490.6|7475.6|7490.6|7475.6|7488|7473|3
1727322910000|2024-09-26 03:55:10|7492.8|7477.8|7491.6|7476.6|7493.6|7478.6|7491.6|7476.6|0
1727322920000|2024-09-26 03:55:20|7490.1|7475.1|7490.3|7475.3|7490.3|7475.3|7489.1|7474.1|4
1727322940000|2024-09-26 03:55:40|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|0
1727323000000|2024-09-26 03:56:40|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727323010000|2024-09-26 03:56:50|7490.5|7475.5|7490.2|7475.2|7490.5|7475.5|7490.2|7475.2|0
1727323230000|2024-09-26 04:00:30|7490.3|7475.3|7490.7|7475.7|7490.7|7475.7|7490.3|7475.3|0
1727323330000|2024-09-26 04:02:10|7490.5|7475.5|7490.2|7475.2|7490.5|7475.5|7490.2|7475.2|0
1727323390000|2024-09-26 04:03:10|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|0
1727323410000|2024-09-26 04:03:30|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727323480000|2024-09-26 04:04:40|7491|7476|7491|7476|7491|7476|7491|7476|0
1727323490000|2024-09-26 04:04:50|7485.9|7470.9|7480.1|7465.1|7485.9|7470.9|7480.1|7465.1|14
1727323500000|2024-09-26 04:05:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727323590000|2024-09-26 04:06:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727323680000|2024-09-26 04:08:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|0
1727324930000|2024-09-26 04:28:50|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|0
1727324970000|2024-09-26 04:29:30|7475.7|7460.7|7474.2|7459.2|7475.7|7460.7|7474.2|7459.2|0
1727324980000|2024-09-26 04:29:40|7471.5|7456.5|7471.9|7456.9|7471.9|7456.9|7471.5|7456.5|1
1727325000000|2024-09-26 04:30:00|7471.5|7456.5|7471.2|7456.2|7471.5|7456.5|7471.2|7456.2|0
1727325020000|2024-09-26 04:30:20|7470.3|7455.3|7468.7|7453.7|7470.3|7455.3|7468.7|7453.7|0
1727325060000|2024-09-26 04:31:00|7467.4|7452.4|7464.2|7449.2|7467.4|7452.4|7464.2|7449.2|1
1727325090000|2024-09-26 04:31:30|7462.7|7447.7|7466.2|7451.2|7466.2|7451.2|7462.7|7447.7|3
1727325130000|2024-09-26 04:32:10|7467.6|7452.6|7470.4|7455.4|7470.4|7455.4|7467.6|7452.6|1
1727325150000|2024-09-26 04:32:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|0
1727325250000|2024-09-26 04:34:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727325310000|2024-09-26 04:35:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|0
1727325360000|2024-09-26 04:36:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727325550000|2024-09-26 04:39:10|7471.8|7456.8|7473.4|7458.4|7473.4|7458.4|7471.8|7456.8|0
1727325940000|2024-09-26 04:45:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727326100000|2024-09-26 04:48:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727326840000|2024-09-26 05:00:40|7472.2|7457.2|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|0
1727326960000|2024-09-26 05:02:40|7472.2|7457.2|7472.7|7457.7|7472.7|7457.7|7472.2|7457.2|1
1727327000000|2024-09-26 05:03:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727327040000|2024-09-26 05:04:00|7472|7457|7472|7457|7472|7457|7472|7457|0
1727327140000|2024-09-26 05:05:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727327190000|2024-09-26 05:06:30|7470|7455|7471.5|7456.5|7471.7|7456.7|7470|7455|1
1727327690000|2024-09-26 05:14:50|||||||||2
1727327870000|2024-09-26 05:17:50|7473.8|7458.8|7475.5|7460.5|7476|7461|7473.8|7458.8|1
1727327920000|2024-09-26 05:18:40|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1727328010000|2024-09-26 05:20:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727328070000|2024-09-26 05:21:10|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1727328090000|2024-09-26 05:21:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1727328100000|2024-09-26 05:21:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1727328200000|2024-09-26 05:23:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727328260000|2024-09-26 05:24:20|||||||||1
1727328390000|2024-09-26 05:26:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1727328470000|2024-09-26 05:27:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|2
1727328600000|2024-09-26 05:30:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|19
1727328610000|2024-09-26 05:30:10|||||||||3
1727328620000|2024-09-26 05:30:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|4
1727328630000|2024-09-26 05:30:30|7482.5|7467.5|7484.5|7469.5|7484.5|7469.5|7482.5|7467.5|2
1727328640000|2024-09-26 05:30:40|7485.5|7470.5|7498.5|7483.5|7498.5|7483.5|7485.5|7470.5|26
1727328660000|2024-09-26 05:31:00|7498|7483|7498|7483|7498.2|7483.2|7498|7483|0
1727328670000|2024-09-26 05:31:10|7497.1|7482.1|7497.5|7482.5|7498.2|7483.2|7496.5|7481.5|2
1727328690000|2024-09-26 05:31:30|7497.9|7482.9|7498|7483|7498.5|7483.5|7497|7482|1
1727328720000|2024-09-26 05:32:00|7497.4|7482.4|7495|7480|7497.4|7482.4|7494.9|7479.9|0
1727328730000|2024-09-26 05:32:10|7494.7|7479.7|7494|7479|7494.7|7479.7|7493.5|7478.5|0
1727328740000|2024-09-26 05:32:20|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|1
1727328750000|2024-09-26 05:32:30|7497.6|7482.6|7501.2|7486.2|7501.2|7486.2|7497.6|7482.6|36
1727328760000|2024-09-26 05:32:40|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|8
1727328780000|2024-09-26 05:33:00|7500.1|7485.1|7498.2|7483.2|7500.1|7485.1|7497.2|7482.2|1
1727328790000|2024-09-26 05:33:10|7497.9|7482.9|7502.7|7487.7|7502.7|7487.7|7497.9|7482.9|9
1727328800000|2024-09-26 05:33:20|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|0
1727328810000|2024-09-26 05:33:30|7502.2|7487.2|7501.2|7486.2|7502.2|7487.2|7501.2|7486.2|0
1727328850000|2024-09-26 05:34:10|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1727328870000|2024-09-26 05:34:30|7501.2|7486.2|7499.7|7484.7|7501.2|7486.2|7499.7|7484.7|1
1727328900000|2024-09-26 05:35:00|7499.2|7484.2|7497.7|7482.7|7499.2|7484.2|7497.7|7482.7|12
1727328910000|2024-09-26 05:35:10|7494.2|7479.2|7493.7|7478.7|7494.2|7479.2|7493.7|7478.7|12
1727328920000|2024-09-26 05:35:20|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1727328930000|2024-09-26 05:35:30|7493.9|7478.9|7493.7|7478.7|7493.9|7478.9|7493.7|7478.7|1
1727328940000|2024-09-26 05:35:40|7494.3|7479.3|7494.7|7479.7|7494.7|7479.7|7494.3|7479.3|0
1727328960000|2024-09-26 05:36:00|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|1
1727328970000|2024-09-26 05:36:10|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|0
1727328990000|2024-09-26 05:36:30|7493.7|7478.7|7495.4|7480.4|7495.7|7480.7|7493.7|7478.7|2
1727329010000|2024-09-26 05:36:50|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1727329020000|2024-09-26 05:37:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7494.7|7479.7|1
1727329030000|2024-09-26 05:37:10|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|0
1727329040000|2024-09-26 05:37:20|7494.7|7479.7|7493.7|7478.7|7494.7|7479.7|7493.7|7478.7|0
1727329050000|2024-09-26 05:37:30|7492.7|7477.7|7488.7|7473.7|7492.7|7477.7|7488.7|7473.7|1
1727329060000|2024-09-26 05:37:40|7488.2|7473.2|7488.7|7473.7|7488.7|7473.7|7488.2|7473.2|0
1727329080000|2024-09-26 05:38:00|7489.7|7474.7|7490.2|7475.2|7490.2|7475.2|7489.7|7474.7|0
1727329090000|2024-09-26 05:38:10|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|0
1727329100000|2024-09-26 05:38:20|7489.4|7474.4|7488.7|7473.7|7489.4|7474.4|7488.7|7473.7|0
1727329120000|2024-09-26 05:38:40|7488.2|7473.2|7487.7|7472.7|7488.2|7473.2|7487.7|7472.7|0
1727329130000|2024-09-26 05:38:50|7487.6|7472.6|7487.7|7472.7|7487.7|7472.7|7487.6|7472.6|0
1727329200000|2024-09-26 05:40:00|7489.2|7474.2|7489.7|7474.7|7489.7|7474.7|7489.2|7474.2|0
1727329210000|2024-09-26 05:40:10|7489.2|7474.2|7487.7|7472.7|7489.2|7474.2|7487.6|7472.6|0
1727329300000|2024-09-26 05:41:40|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|4
1727329330000|2024-09-26 05:42:10|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727329350000|2024-09-26 05:42:30|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727329370000|2024-09-26 05:42:50|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1727329380000|2024-09-26 05:43:00|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727329410000|2024-09-26 05:43:30|7491.6|7476.6|7491.2|7476.2|7491.6|7476.6|7491.2|7476.2|0
1727329420000|2024-09-26 05:43:40|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727329530000|2024-09-26 05:45:30|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727329540000|2024-09-26 05:45:40|7492.2|7477.2|7493.2|7478.2|7493.2|7478.2|7492.2|7477.2|0
1727329620000|2024-09-26 05:47:00|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727329670000|2024-09-26 05:47:50|7493.2|7478.2|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|0
1727329680000|2024-09-26 05:48:00|7493.7|7478.7|7494.2|7479.2|7494.7|7479.7|7493.7|7478.7|0
1727329700000|2024-09-26 05:48:20|7494.7|7479.7|7494.2|7479.2|7494.7|7479.7|7494.2|7479.2|0
1727329710000|2024-09-26 05:48:30|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727329770000|2024-09-26 05:49:30|||||||||1
1727329810000|2024-09-26 05:50:10|7494.6|7479.6|7494.2|7479.2|7494.6|7479.6|7494.2|7479.2|0
1727329830000|2024-09-26 05:50:30|7494.1|7479.1|7489.6|7474.6|7494.1|7479.1|7489.6|7474.6|2
1727329840000|2024-09-26 05:50:40|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727329850000|2024-09-26 05:50:50|7488.6|7473.6|7487.7|7472.7|7488.7|7473.7|7487.7|7472.7|1
1727329860000|2024-09-26 05:51:00|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727329870000|2024-09-26 05:51:10|7487.2|7472.2|7488.2|7473.2|7488.2|7473.2|7487.2|7472.2|0
1727329900000|2024-09-26 05:51:40|7487.9|7472.9|7487.2|7472.2|7487.9|7472.9|7487.2|7472.2|0
1727329960000|2024-09-26 05:52:40|7486.7|7471.7|7485.7|7470.7|7486.7|7471.7|7485.7|7470.7|0
1727329990000|2024-09-26 05:53:10|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1727330000000|2024-09-26 05:53:20|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1727330020000|2024-09-26 05:53:40|7487.9|7472.9|7488.2|7473.2|7488.2|7473.2|7487.9|7472.9|0
1727330030000|2024-09-26 05:53:50|7488.1|7473.1|7487.7|7472.7|7488.2|7473.2|7487.7|7472.7|0
1727330160000|2024-09-26 05:56:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727330170000|2024-09-26 05:56:10|7488.1|7473.1|7488.8|7473.8|7488.8|7473.8|7488.1|7473.1|0
1727330180000|2024-09-26 05:56:20|7489.1|7474.1|7489.8|7474.8|7489.8|7474.8|7489.1|7474.1|0
1727330260000|2024-09-26 05:57:40|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727330270000|2024-09-26 05:57:50|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727330280000|2024-09-26 05:58:00|7488.6|7473.6|7488.3|7473.3|7488.6|7473.6|7488.3|7473.3|0
1727330300000|2024-09-26 05:58:20|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727330350000|2024-09-26 05:59:10|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727330390000|2024-09-26 05:59:50|7485.9|7470.9|7486.1|7471.1|7486.1|7471.1|7485.9|7470.9|1
1727330460000|2024-09-26 06:01:00|7485.9|7470.9|7485.9|7470.9|7486.1|7471.1|7485.9|7470.9|0
1727330510000|2024-09-26 06:01:50|7484.5|7469.5|7481.9|7466.9|7484.5|7469.5|7481.9|7466.9|0
1727330520000|2024-09-26 06:02:00|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727330540000|2024-09-26 06:02:20|7480.9|7465.9|7481.6|7466.6|7481.6|7466.6|7478.9|7463.9|1
1727330550000|2024-09-26 06:02:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727330560000|2024-09-26 06:02:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727330570000|2024-09-26 06:02:50|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727330590000|2024-09-26 06:03:10|7481.3|7466.3|7484.9|7469.9|7484.9|7469.9|7481.1|7466.1|5
1727330610000|2024-09-26 06:03:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1727330620000|2024-09-26 06:03:40|7484.9|7469.9|7481.6|7466.6|7484.9|7469.9|7481.6|7466.6|0
1727330630000|2024-09-26 06:03:50|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727330650000|2024-09-26 06:04:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.4|7465.4|0
1727330660000|2024-09-26 06:04:20|7480.4|7465.4|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|0
1727330670000|2024-09-26 06:04:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727330690000|2024-09-26 06:04:50|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|0
1727330700000|2024-09-26 06:05:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727330710000|2024-09-26 06:05:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727330730000|2024-09-26 06:05:30|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727330740000|2024-09-26 06:05:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727330750000|2024-09-26 06:05:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727330760000|2024-09-26 06:06:00|7479.7|7464.7|7480.6|7465.6|7480.6|7465.6|7479.3|7464.3|3
1727330770000|2024-09-26 06:06:10|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1727330780000|2024-09-26 06:06:20|7484.1|7469.1|7482.8|7467.8|7484.1|7469.1|7482.1|7467.1|4
1727330790000|2024-09-26 06:06:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727330800000|2024-09-26 06:06:40|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727330830000|2024-09-26 06:07:10|7479.4|7464.4|7478.7|7463.7|7479.4|7464.4|7478.7|7463.7|2
1727330860000|2024-09-26 06:07:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1727330880000|2024-09-26 06:08:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727330910000|2024-09-26 06:08:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1727330920000|2024-09-26 06:08:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727330930000|2024-09-26 06:08:50|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1727330950000|2024-09-26 06:09:10|7474|7459|7471.8|7456.8|7474|7459|7471.8|7456.8|1
1727330960000|2024-09-26 06:09:20|||||||||1
1727331000000|2024-09-26 06:10:00|7472.1|7457.1|7471.1|7456.1|7472.1|7457.1|7471.1|7456.1|11
1727331010000|2024-09-26 06:10:10|7472.1|7457.1|7474.4|7459.4|7474.6|7459.6|7472.1|7457.1|2
1727331020000|2024-09-26 06:10:20|7473.1|7458.1|7473.6|7458.6|7473.6|7458.6|7473.1|7458.1|1
1727331060000|2024-09-26 06:11:00|7473.4|7458.4|7473.1|7458.1|7473.4|7458.4|7473.1|7458.1|0
1727331070000|2024-09-26 06:11:10|7472.7|7457.7|7471.8|7456.8|7472.7|7457.7|7471.8|7456.8|0
1727331080000|2024-09-26 06:11:20|||||||||1
1727331090000|2024-09-26 06:11:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|0
1727331120000|2024-09-26 06:12:00|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|6
1727331130000|2024-09-26 06:12:10|||||||||1
1727331150000|2024-09-26 06:12:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727331170000|2024-09-26 06:12:50|7470.9|7455.9|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|5
1727331180000|2024-09-26 06:13:00|7470.8|7455.8|7472.6|7457.6|7472.6|7457.6|7470.8|7455.8|5
1727331190000|2024-09-26 06:13:10|7472.1|7457.1|7472.6|7457.6|7472.6|7457.6|7472.1|7457.1|0
1727331250000|2024-09-26 06:14:10|7472.1|7457.1|7472.6|7457.6|7472.6|7457.6|7472.1|7457.1|10
1727331280000|2024-09-26 06:14:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1727331330000|2024-09-26 06:15:30|||||||||11
1727331340000|2024-09-26 06:15:40|7471.9|7456.9|7472.3|7457.3|7472.3|7457.3|7471.9|7456.9|0
1727331350000|2024-09-26 06:15:50|7475.9|7460.9|7477.3|7462.3|7477.8|7462.8|7475.9|7460.9|1
1727331360000|2024-09-26 06:16:00|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|0
1727331380000|2024-09-26 06:16:20|7476.8|7461.8|7475.3|7460.3|7476.8|7461.8|7474.8|7459.8|1
1727331390000|2024-09-26 06:16:30|7475.1|7460.1|7474.4|7459.4|7475.1|7460.1|7474.4|7459.4|0
1727331410000|2024-09-26 06:16:50|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1727331420000|2024-09-26 06:17:00|7474.1|7459.1|7474.4|7459.4|7474.4|7459.4|7474.1|7459.1|0
1727331440000|2024-09-26 06:17:20|7475|7460|7476.4|7461.4|7476.4|7461.4|7475|7460|0
1727331450000|2024-09-26 06:17:30|7476.8|7461.8|7475.4|7460.4|7476.8|7461.8|7475.4|7460.4|0
1727331460000|2024-09-26 06:17:40|7475.3|7460.3|7473.9|7458.9|7475.3|7460.3|7473.9|7458.9|1
1727331470000|2024-09-26 06:17:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727331480000|2024-09-26 06:18:00|7474.6|7459.6|7475.4|7460.4|7475.6|7460.6|7474.3|7459.3|0
1727331490000|2024-09-26 06:18:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727331530000|2024-09-26 06:18:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727331560000|2024-09-26 06:19:20|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727331650000|2024-09-26 06:20:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727331660000|2024-09-26 06:21:00|7475.5|7460.5|7476.3|7461.3|7476.3|7461.3|7475.5|7460.5|0
1727331670000|2024-09-26 06:21:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727331680000|2024-09-26 06:21:20|7477.1|7462.1|7477.3|7462.3|7477.3|7462.3|7477.1|7462.1|1
1727331710000|2024-09-26 06:21:50|7477.5|7462.5|7479.3|7464.3|7479.3|7464.3|7477.5|7462.5|1
1727331720000|2024-09-26 06:22:00|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|0
1727331770000|2024-09-26 06:22:50|7479.6|7464.6|7480.3|7465.3|7480.3|7465.3|7479.6|7464.6|0
1727331780000|2024-09-26 06:23:00|7481.2|7466.2|7484.8|7469.8|7484.8|7469.8|7481.2|7466.2|1
1727331790000|2024-09-26 06:23:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727331800000|2024-09-26 06:23:20|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|0
1727331830000|2024-09-26 06:23:50|7483.8|7468.8|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|0
1727331840000|2024-09-26 06:24:00|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484.1|7469.1|0
1727331850000|2024-09-26 06:24:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727331870000|2024-09-26 06:24:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727331890000|2024-09-26 06:24:50|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727331930000|2024-09-26 06:25:30|7483.6|7468.6|7483.8|7468.8|7483.8|7468.8|7483.6|7468.6|1
1727331940000|2024-09-26 06:25:40|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727331950000|2024-09-26 06:25:50|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727331960000|2024-09-26 06:26:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727332010000|2024-09-26 06:26:50|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|0
1727332020000|2024-09-26 06:27:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727332030000|2024-09-26 06:27:10|7483.3|7468.3|7483.5|7468.5|7483.6|7468.6|7483.3|7468.3|1
1727332040000|2024-09-26 06:27:20|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7483.1|7468.1|0
1727332050000|2024-09-26 06:27:30|7483.6|7468.6|7485.1|7470.1|7485.1|7470.1|7483.6|7468.6|0
1727332060000|2024-09-26 06:27:40|7484.5|7469.5|7483.6|7468.6|7484.5|7469.5|7483.5|7468.5|0
1727332070000|2024-09-26 06:27:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727332080000|2024-09-26 06:28:00|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|0
1727332100000|2024-09-26 06:28:20|7482.4|7467.4|7480.8|7465.8|7482.4|7467.4|7480.8|7465.8|0
1727332170000|2024-09-26 06:29:30|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727332200000|2024-09-26 06:30:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727332210000|2024-09-26 06:30:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727332220000|2024-09-26 06:30:20|7480.5|7465.5|7480.3|7465.3|7480.5|7465.5|7480.3|7465.3|0
1727332230000|2024-09-26 06:30:30|7480.1|7465.1|7479.5|7464.5|7480.1|7465.1|7479.5|7464.5|0
1727332260000|2024-09-26 06:31:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727332330000|2024-09-26 06:32:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727332370000|2024-09-26 06:32:50|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|0
1727332380000|2024-09-26 06:33:00|7479|7464|7479|7464|7479|7464|7479|7464|0
1727332470000|2024-09-26 06:34:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727332530000|2024-09-26 06:35:30|7479|7464|7479|7464|7479|7464|7479|7464|0
1727332550000|2024-09-26 06:35:50|7477.8|7462.8|7478.5|7463.5|7478.5|7463.5|7477.8|7462.8|2
1727332560000|2024-09-26 06:36:00|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|0
1727332570000|2024-09-26 06:36:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727332630000|2024-09-26 06:37:10|7483.4|7468.4|7484|7469|7484|7469|7483.4|7468.4|4
1727332650000|2024-09-26 06:37:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727332700000|2024-09-26 06:38:20|7484|7469|7484|7469|7484|7469|7484|7469|0
1727332710000|2024-09-26 06:38:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727332740000|2024-09-26 06:39:00|7486.7|7471.7|7486.9|7471.9|7486.9|7471.9|7486.7|7471.7|0
1727332750000|2024-09-26 06:39:10|7486.7|7471.7|7485.1|7470.1|7486.7|7471.7|7485.1|7470.1|0
1727332770000|2024-09-26 06:39:30|7485.4|7470.4|7484.3|7469.3|7485.4|7470.4|7484.3|7469.3|0
1727332780000|2024-09-26 06:39:40|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.1|7469.1|0
1727332790000|2024-09-26 06:39:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727332800000|2024-09-26 06:40:00|7483.1|7468.1|7483.8|7468.8|7483.8|7468.8|7483.1|7468.1|0
1727332810000|2024-09-26 06:40:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727332820000|2024-09-26 06:40:20|7481.1|7466.1|7480.6|7465.6|7481.1|7466.1|7480.6|7465.6|1
1727332830000|2024-09-26 06:40:30|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7480.1|7465.1|0
1727332900000|2024-09-26 06:41:40|7479.4|7464.4|7478.1|7463.1|7479.4|7464.4|7478.1|7463.1|0
1727332930000|2024-09-26 06:42:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727332940000|2024-09-26 06:42:20|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|2
1727333110000|2024-09-26 06:45:10|7484.1|7469.1|7488.3|7473.3|7488.3|7473.3|7483.6|7468.6|6
1727333120000|2024-09-26 06:45:20|7488.1|7473.1|7487.9|7472.9|7488.3|7473.3|7487.9|7472.9|0
1727333130000|2024-09-26 06:45:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727333140000|2024-09-26 06:45:40|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727333160000|2024-09-26 06:46:00|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727333180000|2024-09-26 06:46:20|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727333190000|2024-09-26 06:46:30|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727333200000|2024-09-26 06:46:40|7486.7|7471.7|7487.6|7472.6|7487.6|7472.6|7486.7|7471.7|0
1727333270000|2024-09-26 06:47:50|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727333310000|2024-09-26 06:48:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727333320000|2024-09-26 06:48:40|7485.8|7470.8|7486.3|7471.3|7486.5|7471.5|7485.8|7470.8|1
1727333330000|2024-09-26 06:48:50|7486.5|7471.5|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|0
1727333380000|2024-09-26 06:49:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727333400000|2024-09-26 06:50:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727333460000|2024-09-26 06:51:00|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|0
1727333500000|2024-09-26 06:51:40|7483.9|7468.9|7484.4|7469.4|7484.4|7469.4|7483.9|7468.9|0
1727333580000|2024-09-26 06:53:00|7484.6|7469.6|7484.9|7469.9|7484.9|7469.9|7484.6|7469.6|0
1727333600000|2024-09-26 06:53:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727333620000|2024-09-26 06:53:40|7483.8|7468.8|7483.1|7468.1|7483.8|7468.8|7483.1|7468.1|0
1727333640000|2024-09-26 06:54:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727333650000|2024-09-26 06:54:10|||||||||2
1727333700000|2024-09-26 06:55:00|7482.3|7467.3|7485.1|7470.1|7485.1|7470.1|7482.3|7467.3|2
1727333720000|2024-09-26 06:55:20|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|0
1727333730000|2024-09-26 06:55:30|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|0
1727333740000|2024-09-26 06:55:40|7484.9|7469.9|7485.3|7470.3|7485.3|7470.3|7484.9|7469.9|0
1727333750000|2024-09-26 06:55:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727333760000|2024-09-26 06:56:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727333800000|2024-09-26 06:56:40|7485.5|7470.5|7486.8|7471.8|7487|7472|7485.5|7470.5|0
1727333810000|2024-09-26 06:56:50|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.8|7470.8|0
1727333830000|2024-09-26 06:57:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727333870000|2024-09-26 06:57:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727333910000|2024-09-26 06:58:30|7486.5|7471.5|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|1
1727333930000|2024-09-26 06:58:50|7485.3|7470.3|7485.5|7470.5|7485.5|7470.5|7485.3|7470.3|0
1727333950000|2024-09-26 06:59:10|7486.2|7471.2|7486.5|7471.5|7486.5|7471.5|7486.2|7471.2|0
1727333960000|2024-09-26 06:59:20|7488.1|7473.1|7490.1|7475.1|7490.1|7475.1|7488.1|7473.1|2
1727333970000|2024-09-26 06:59:30|7489.9|7474.9|7488.3|7473.3|7489.9|7474.9|7488.3|7473.3|1
1727333980000|2024-09-26 06:59:40|7487.6|7472.6|7488.6|7473.6|7489.1|7474.1|7487.6|7472.6|1
1727333990000|2024-09-26 06:59:50|7488.8|7473.8|7489.1|7474.1|7489.1|7474.1|7488.8|7473.8|0
1727334060000|2024-09-26 07:01:00|7488.6|7473.6|7489.1|7474.1|7489.1|7474.1|7488.6|7473.6|0
1727334100000|2024-09-26 07:01:40|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727334110000|2024-09-26 07:01:50|7489|7474|7489.3|7474.3|7489.3|7474.3|7489|7474|0
1727334150000|2024-09-26 07:02:30|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727334160000|2024-09-26 07:02:40|7488.8|7473.8|7487.3|7472.3|7488.8|7473.8|7487.3|7472.3|1
1727334270000|2024-09-26 07:04:30|7487.1|7472.1|7487.3|7472.3|7487.3|7472.3|7487.1|7472.1|0
1727334290000|2024-09-26 07:04:50|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727334300000|2024-09-26 07:05:00|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.1|7471.1|0
1727334330000|2024-09-26 07:05:30|7486.6|7471.6|7486.6|7471.6|7486.8|7471.8|7486.6|7471.6|1
1727334340000|2024-09-26 07:05:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727334360000|2024-09-26 07:06:00|7485.9|7470.9|7482.6|7467.6|7485.9|7470.9|7482.6|7467.6|2
1727334500000|2024-09-26 07:08:20|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727334540000|2024-09-26 07:09:00|7483.7|7468.7|7485.1|7470.1|7486.1|7471.1|7483.7|7468.7|4
1727334550000|2024-09-26 07:09:10|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727334650000|2024-09-26 07:10:50|7484.6|7469.6|7486.6|7471.6|7486.6|7471.6|7484.5|7469.5|0
1727334660000|2024-09-26 07:11:00|7486.3|7471.3|7486.1|7471.1|7486.3|7471.3|7486.1|7471.1|2
1727334720000|2024-09-26 07:12:00|7486|7471|7483.8|7468.8|7486|7471|7483.8|7468.8|5
1727334790000|2024-09-26 07:13:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727334940000|2024-09-26 07:15:40|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727334960000|2024-09-26 07:16:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727335030000|2024-09-26 07:17:10|7481.8|7466.8|7481.5|7466.5|7481.8|7466.8|7481.5|7466.5|0
1727335050000|2024-09-26 07:17:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727335070000|2024-09-26 07:17:50|7478.9|7463.9|7477.8|7462.8|7478.9|7463.9|7477.8|7462.8|2
1727335080000|2024-09-26 07:18:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727335150000|2024-09-26 07:19:10|7477.7|7462.7|7477.5|7462.5|7477.8|7462.8|7477.5|7462.5|0
1727335180000|2024-09-26 07:19:40|7479.3|7464.3|7479|7464|7479.8|7464.8|7479|7464|0
1727335360000|2024-09-26 07:22:40|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.5|7463.5|0
1727335450000|2024-09-26 07:24:10|7478.3|7463.3|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|1
1727335470000|2024-09-26 07:24:30|7479.8|7464.8|7480|7465|7480|7465|7479.8|7464.8|0
1727335480000|2024-09-26 07:24:40|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|0
1727335500000|2024-09-26 07:25:00|7480.8|7465.8|7481.1|7466.1|7481.1|7466.1|7480.8|7465.8|0
1727335510000|2024-09-26 07:25:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727335530000|2024-09-26 07:25:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727335540000|2024-09-26 07:25:40|7479.8|7464.8|7474.3|7459.3|7479.8|7464.8|7474.3|7459.3|15
1727335550000|2024-09-26 07:25:50|7474|7459|7473.2|7458.2|7474|7459|7472.7|7457.7|4
1727335560000|2024-09-26 07:26:00|7473|7458|7473|7458|7473|7458|7473|7458|0
1727335570000|2024-09-26 07:26:10|7476.5|7461.5|7475.1|7460.1|7477.8|7462.8|7474.2|7459.2|4
1727335590000|2024-09-26 07:26:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727335650000|2024-09-26 07:27:30|7477.5|7462.5|7477|7462|7477.5|7462.5|7476.6|7461.6|1
1727335660000|2024-09-26 07:27:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727335710000|2024-09-26 07:28:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727335720000|2024-09-26 07:28:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727335740000|2024-09-26 07:29:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7475.3|7460.3|1
1727335780000|2024-09-26 07:29:40|7472.9|7457.9|7474.3|7459.3|7474.3|7459.3|7472.8|7457.8|18
1727335800000|2024-09-26 07:30:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727335810000|2024-09-26 07:30:10|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1727335880000|2024-09-26 07:31:20|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.5|7459.5|1
1727335970000|2024-09-26 07:32:50|7474|7459|7474|7459|7474|7459|7474|7459|0
1727336000000|2024-09-26 07:33:20|7474.2|7459.2|7474.5|7459.5|7474.5|7459.5|7474.2|7459.2|2
1727336010000|2024-09-26 07:33:30|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727336070000|2024-09-26 07:34:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1727336170000|2024-09-26 07:36:10|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|0
1727336190000|2024-09-26 07:36:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727336200000|2024-09-26 07:36:40|7476.5|7461.5|7476.7|7461.7|7476.7|7461.7|7476.5|7461.5|0
1727336210000|2024-09-26 07:36:50|7475.8|7460.8|7474.3|7459.3|7475.8|7460.8|7474.3|7459.3|1
1727336230000|2024-09-26 07:37:10|7473.3|7458.3|7474.1|7459.1|7474.1|7459.1|7473.3|7458.3|1
1727336250000|2024-09-26 07:37:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727336260000|2024-09-26 07:37:40|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727336310000|2024-09-26 07:38:30|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|2
1727336380000|2024-09-26 07:39:40|||||||||1
1727336410000|2024-09-26 07:40:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|5
1727336420000|2024-09-26 07:40:20|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|0
1727336440000|2024-09-26 07:40:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727336510000|2024-09-26 07:41:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1727336520000|2024-09-26 07:42:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727336530000|2024-09-26 07:42:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727336550000|2024-09-26 07:42:30|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727336580000|2024-09-26 07:43:00|7482.3|7467.3|7482.9|7467.9|7482.9|7467.9|7482.3|7467.3|2
1727336590000|2024-09-26 07:43:10|7479.9|7464.9|7482|7467|7482|7467|7479.9|7464.9|2
1727336610000|2024-09-26 07:43:30|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727336620000|2024-09-26 07:43:40|7482|7467|7482|7467|7482|7467|7482|7467|0
1727336650000|2024-09-26 07:44:10|7481.6|7466.6|7482|7467|7482|7467|7481.6|7466.6|1
1727336700000|2024-09-26 07:45:00|7482.3|7467.3|7483.3|7468.3|7483.5|7468.5|7482.3|7467.3|0
1727336710000|2024-09-26 07:45:10|7483|7468|7483|7468|7483|7468|7483|7468|0
1727336720000|2024-09-26 07:45:20|7483.3|7468.3|7483.5|7468.5|7483.5|7468.5|7483.3|7468.3|2
1727336730000|2024-09-26 07:45:30|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1727336760000|2024-09-26 07:46:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727336770000|2024-09-26 07:46:10|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727336810000|2024-09-26 07:46:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|2
1727336820000|2024-09-26 07:47:00|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485|7470|1
1727336880000|2024-09-26 07:48:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727336900000|2024-09-26 07:48:20|||||||||1
1727336910000|2024-09-26 07:48:30|||||||||1
1727336920000|2024-09-26 07:48:40|7484.7|7469.7|7486.7|7471.7|7486.7|7471.7|7484.2|7469.2|7
1727336950000|2024-09-26 07:49:10|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1727336960000|2024-09-26 07:49:20|7488.2|7473.2|7491.5|7476.5|7491.5|7476.5|7488.2|7473.2|7
1727336970000|2024-09-26 07:49:30|7491.3|7476.3|7491.5|7476.5|7491.5|7476.5|7491.3|7476.3|0
1727336980000|2024-09-26 07:49:40|7491|7476|7491|7476|7491|7476|7491|7476|0
1727337010000|2024-09-26 07:50:10|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727337060000|2024-09-26 07:51:00|7491|7476|7491.2|7476.2|7491.2|7476.2|7491|7476|0
1727337080000|2024-09-26 07:51:20|7489.5|7474.5|7489.7|7474.7|7489.7|7474.7|7489.5|7474.5|1
1727337100000|2024-09-26 07:51:40|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|1
1727337120000|2024-09-26 07:52:00|7486|7471|7485.8|7470.8|7486|7471|7485.8|7470.8|1
1727337130000|2024-09-26 07:52:10|7486.2|7471.2|7483.7|7468.7|7486.2|7471.2|7483.7|7468.7|6
1727337140000|2024-09-26 07:52:20|7484|7469|7485|7470|7485|7470|7484|7469|0
1727337160000|2024-09-26 07:52:40|||||||||2
1727337230000|2024-09-26 07:53:50|7484.8|7469.8|7484.5|7469.5|7484.8|7469.8|7484.5|7469.5|0
1727337240000|2024-09-26 07:54:00|7484.3|7469.3|7481|7466|7484.3|7469.3|7481|7466|1
1727337290000|2024-09-26 07:54:50|7481.2|7466.2|7483.5|7468.5|7483.5|7468.5|7481.2|7466.2|0
1727337350000|2024-09-26 07:55:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727337540000|2024-09-26 07:59:00|7483.5|7468.5|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|1
1727337600000|2024-09-26 08:00:00|7484|7469|7484|7469|7484|7469|7484|7469|0
1727337620000|2024-09-26 08:00:20|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727337630000|2024-09-26 08:00:30|7484.5|7469.5|7484.5|7469.5|7485|7470|7484.5|7469.5|2
1727337650000|2024-09-26 08:00:50|7482.5|7467.5|7481.5|7466.5|7482.5|7467.5|7481.5|7466.5|1
1727337710000|2024-09-26 08:01:50|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|0
1727337810000|2024-09-26 08:03:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727337850000|2024-09-26 08:04:10|||||||||1
1727337860000|2024-09-26 08:04:20|7482.5|7467.5|7484|7469|7484.2|7469.2|7482.5|7467.5|5
1727337870000|2024-09-26 08:04:30|7484.2|7469.2|7488.5|7473.5|7488.5|7473.5|7484.2|7469.2|3
1727337880000|2024-09-26 08:04:40|7489|7474|7488.5|7473.5|7489|7474|7488.5|7473.5|3
1727337890000|2024-09-26 08:04:50|7488.7|7473.7|7489.5|7474.5|7489.5|7474.5|7488.7|7473.7|3
1727337900000|2024-09-26 08:05:00|7489.8|7474.8|7490|7475|7490|7475|7489.8|7474.8|3
1727337940000|2024-09-26 08:05:40|7487|7472|7487.5|7472.5|7487.5|7472.5|7487|7472|1
1727337970000|2024-09-26 08:06:10|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|2
1727338050000|2024-09-26 08:07:30|7485.8|7470.8|7487.5|7472.5|7487.5|7472.5|7485.5|7470.5|7
1727338080000|2024-09-26 08:08:00|7487|7472|7485|7470|7487|7472|7485|7470|3
1727338090000|2024-09-26 08:08:10|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727338110000|2024-09-26 08:08:30|7483|7468|7483|7468|7483|7468|7483|7468|3
1727338150000|2024-09-26 08:09:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727338250000|2024-09-26 08:10:50|7483|7468|7483.5|7468.5|7483.5|7468.5|7483|7468|0
1727338310000|2024-09-26 08:11:50|7480.7|7465.7|7480.2|7465.2|7480.7|7465.7|7480.2|7465.2|2
1727338430000|2024-09-26 08:13:50|7480|7465|7480.7|7465.7|7480.7|7465.7|7480|7465|1
1727338500000|2024-09-26 08:15:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|0
1727338600000|2024-09-26 08:16:40|7481|7466|7481|7466|7481|7466|7481|7466|0
1727338620000|2024-09-26 08:17:00|7480.7|7465.7|7479.7|7464.7|7480.7|7465.7|7479.7|7464.7|0
1727338630000|2024-09-26 08:17:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|6
1727338640000|2024-09-26 08:17:20|7478.9|7463.9|7478.5|7463.5|7478.9|7463.9|7478.5|7463.5|3
1727338720000|2024-09-26 08:18:40|||||||||2
1727338740000|2024-09-26 08:19:00|7478|7463|7478|7463|7478|7463|7478|7463|0
1727338750000|2024-09-26 08:19:10|7477.5|7462.5|7476.5|7461.5|7477.5|7462.5|7476.5|7461.5|2
1727338760000|2024-09-26 08:19:20|7477.5|7462.5|7478|7463|7478|7463|7477.5|7462.5|2
1727338780000|2024-09-26 08:19:40|7480.8|7465.8|7479.5|7464.5|7480.8|7465.8|7479.5|7464.5|5
1727338790000|2024-09-26 08:19:50|7477.7|7462.7|7477.5|7462.5|7477.7|7462.7|7477.5|7462.5|5
1727338800000|2024-09-26 08:20:00|7478|7463|7478|7463|7478|7463|7478|7463|0
1727338810000|2024-09-26 08:20:10|7477.8|7462.8|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|0
1727338820000|2024-09-26 08:20:20|7478|7463|7477.5|7462.5|7478|7463|7477.5|7462.5|1
1727338830000|2024-09-26 08:20:30|7477.3|7462.3|7475.8|7460.8|7477.3|7462.3|7475.8|7460.8|1
1727338840000|2024-09-26 08:20:40|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727338850000|2024-09-26 08:20:50|7477.3|7462.3|7476|7461|7477.5|7462.5|7476|7461|7
1727338860000|2024-09-26 08:21:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.5|7460.5|1
1727338880000|2024-09-26 08:21:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727338900000|2024-09-26 08:21:40|7474.4|7459.4|7472.8|7457.8|7474.4|7459.4|7472.8|7457.8|1
1727338910000|2024-09-26 08:21:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1727338920000|2024-09-26 08:22:00|7473.8|7458.8|7475.8|7460.8|7476.3|7461.3|7473.8|7458.8|2
1727338930000|2024-09-26 08:22:10|7475.7|7460.7|7475.3|7460.3|7475.7|7460.7|7475.3|7460.3|0
1727338940000|2024-09-26 08:22:20|||||||||1
1727338950000|2024-09-26 08:22:30|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|1
1727338960000|2024-09-26 08:22:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727338970000|2024-09-26 08:22:50|7472.8|7457.8|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|30
1727338980000|2024-09-26 08:23:00|7473.7|7458.7|7473|7458|7473.7|7458.7|7472.2|7457.2|16
1727339010000|2024-09-26 08:23:30|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|0
1727339020000|2024-09-26 08:23:40|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|1
1727339030000|2024-09-26 08:23:50|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727339040000|2024-09-26 08:24:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1727339050000|2024-09-26 08:24:10|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|0
1727339060000|2024-09-26 08:24:20|7472.8|7457.8|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|1
1727339070000|2024-09-26 08:24:30|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|0
1727339080000|2024-09-26 08:24:40|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|1
1727339100000|2024-09-26 08:25:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727339140000|2024-09-26 08:25:40|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.8|7457.8|3
1727339160000|2024-09-26 08:26:00|7473.8|7458.8|7473.8|7458.8|7475.8|7460.8|7473|7458|2
1727339170000|2024-09-26 08:26:10|7474|7459|7474|7459|7474|7459|7474|7459|0
1727339180000|2024-09-26 08:26:20|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|0
1727339190000|2024-09-26 08:26:30|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|0
1727339200000|2024-09-26 08:26:40|7474.8|7459.8|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|0
1727339210000|2024-09-26 08:26:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727339220000|2024-09-26 08:27:00|7475.8|7460.8|7476.3|7461.3|7477|7462|7475.8|7460.8|2
1727339230000|2024-09-26 08:27:10|7476|7461|7476.3|7461.3|7476.3|7461.3|7475.8|7460.8|5
1727339240000|2024-09-26 08:27:20|7475.1|7460.1|7474.3|7459.3|7475.1|7460.1|7474.3|7459.3|1
1727339250000|2024-09-26 08:27:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727339260000|2024-09-26 08:27:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.2|7459.2|1
1727339290000|2024-09-26 08:28:10|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|0
1727339310000|2024-09-26 08:28:30|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473.3|7458.3|0
1727339320000|2024-09-26 08:28:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1727339330000|2024-09-26 08:28:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|2
1727339340000|2024-09-26 08:29:00|7474|7459|7474.3|7459.3|7474.3|7459.3|7474|7459|0
1727339350000|2024-09-26 08:29:10|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|1
1727339370000|2024-09-26 08:29:30|||||||||3
1727339430000|2024-09-26 08:30:30|||||||||1
1727339440000|2024-09-26 08:30:40|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|1
1727339490000|2024-09-26 08:31:30|||||||||1
1727339500000|2024-09-26 08:31:40|7471.8|7456.8|7472|7457|7472|7457|7471.8|7456.8|1
1727339510000|2024-09-26 08:31:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727339520000|2024-09-26 08:32:00|7473.3|7458.3|7474.3|7459.3|7474.3|7459.3|7473.3|7458.3|2
1727339530000|2024-09-26 08:32:10|7473|7458|7473.8|7458.8|7473.8|7458.8|7473|7458|2
1727339550000|2024-09-26 08:32:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1727339560000|2024-09-26 08:32:40|7473|7458|7472.3|7457.3|7473|7458|7472.3|7457.3|6
1727339570000|2024-09-26 08:32:50|||||||||1
1727339580000|2024-09-26 08:33:00|7473|7458|7473|7458|7473|7458|7473|7458|3
1727339590000|2024-09-26 08:33:10|||||||||2
1727339600000|2024-09-26 08:33:20|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|1
1727339610000|2024-09-26 08:33:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727339620000|2024-09-26 08:33:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1727339630000|2024-09-26 08:33:50|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727339640000|2024-09-26 08:34:00|7474.8|7459.8|7473.3|7458.3|7475.5|7460.5|7473.3|7458.3|5
1727339670000|2024-09-26 08:34:30|7473.2|7458.2|7472.3|7457.3|7473.2|7458.2|7472.3|7457.3|2
1727339680000|2024-09-26 08:34:40|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727339700000|2024-09-26 08:35:00|7473.1|7458.1|7474.5|7459.5|7475|7460|7473.1|7458.1|3
1727339710000|2024-09-26 08:35:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727339730000|2024-09-26 08:35:30|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|0
1727339750000|2024-09-26 08:35:50|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|2
1727339760000|2024-09-26 08:36:00|7471.8|7456.8|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|1
1727339800000|2024-09-26 08:36:40|7472|7457|7471.8|7456.8|7472|7457|7471.8|7456.8|0
1727339820000|2024-09-26 08:37:00|7472.4|7457.4|7472.8|7457.8|7473.8|7458.8|7472.3|7457.3|11
1727339850000|2024-09-26 08:37:30|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.3|7457.3|0
1727339870000|2024-09-26 08:37:50|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|0
1727339890000|2024-09-26 08:38:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727339920000|2024-09-26 08:38:40|||||||||1
1727339940000|2024-09-26 08:39:00|7471.5|7456.5|7472.2|7457.2|7472.7|7457.7|7471.5|7456.5|11
1727339990000|2024-09-26 08:39:50|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|0
1727340000000|2024-09-26 08:40:00|7472|7457|7472|7457|7472|7457|7472|7457|0
1727340020000|2024-09-26 08:40:20|7471.8|7456.8|7472.2|7457.2|7472.2|7457.2|7471.8|7456.8|2
1727340040000|2024-09-26 08:40:40|7472|7457|7472|7457|7472|7457|7472|7457|0
1727340080000|2024-09-26 08:41:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727340090000|2024-09-26 08:41:30|7472|7457|7472|7457|7472|7457|7472|7457|1
1727340100000|2024-09-26 08:41:40|||||||||2
1727340140000|2024-09-26 08:42:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727340150000|2024-09-26 08:42:30|||||||||1
1727340160000|2024-09-26 08:42:40|||||||||1
1727340170000|2024-09-26 08:42:50|||||||||1
1727340180000|2024-09-26 08:43:00|7472|7457|7472.2|7457.2|7472.2|7457.2|7472|7457|3
1727340190000|2024-09-26 08:43:10|7472|7457|7472|7457|7472|7457|7472|7457|0
1727340200000|2024-09-26 08:43:20|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727340210000|2024-09-26 08:43:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1727340220000|2024-09-26 08:43:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727340240000|2024-09-26 08:44:00|7472.5|7457.5|7473.4|7458.4|7473.4|7458.4|7472.5|7457.5|3
1727340250000|2024-09-26 08:44:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727340270000|2024-09-26 08:44:30|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|7
1727340290000|2024-09-26 08:44:50|||||||||1
1727340300000|2024-09-26 08:45:00|7471.9|7456.9|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|7
1727340310000|2024-09-26 08:45:10|||||||||1
1727340330000|2024-09-26 08:45:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727340340000|2024-09-26 08:45:40|||||||||1
1727340350000|2024-09-26 08:45:50|||||||||1
1727340360000|2024-09-26 08:46:00|7474.4|7459.4|7475.4|7460.4|7475.4|7460.4|7474|7459|2
1727340370000|2024-09-26 08:46:10|||||||||1
1727340390000|2024-09-26 08:46:30|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|0
1727340400000|2024-09-26 08:46:40|7475|7460|7475|7460|7475|7460|7475|7460|1
1727340410000|2024-09-26 08:46:50|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727340420000|2024-09-26 08:47:00|7475|7460|7475|7460|7475|7460|7475|7460|3
1727340430000|2024-09-26 08:47:10|7475.4|7460.4|7477.4|7462.4|7477.4|7462.4|7475.4|7460.4|3
1727340450000|2024-09-26 08:47:30|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|1
1727340460000|2024-09-26 08:47:40|7476.5|7461.5|7476.9|7461.9|7476.9|7461.9|7476.5|7461.5|0
1727340470000|2024-09-26 08:47:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1727340500000|2024-09-26 08:48:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1727340510000|2024-09-26 08:48:30|||||||||2
1727340530000|2024-09-26 08:48:50|7473.9|7458.9|7473.9|7458.9|7474|7459|7473.9|7458.9|40
1727340540000|2024-09-26 08:49:00|7474|7459|7474|7459|7474|7459|7474|7459|3
1727340550000|2024-09-26 08:49:10|7475.6|7460.6|7476.2|7461.2|7476.2|7461.2|7475.6|7460.6|1
1727340570000|2024-09-26 08:49:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1727340600000|2024-09-26 08:50:00|7476.7|7461.7|7476.9|7461.9|7476.9|7461.9|7476.7|7461.7|0
1727340610000|2024-09-26 08:50:10|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|0
1727340630000|2024-09-26 08:50:30|7476.5|7461.5|7475.9|7460.9|7476.5|7461.5|7475.9|7460.9|1
1727340640000|2024-09-26 08:50:40|7475.7|7460.7|7476.4|7461.4|7476.4|7461.4|7475.4|7460.4|0
1727340660000|2024-09-26 08:51:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727340670000|2024-09-26 08:51:10|7474.9|7459.9|7475.4|7460.4|7475.4|7460.4|7474.9|7459.9|4
1727340690000|2024-09-26 08:51:30|||||||||1
1727340700000|2024-09-26 08:51:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|2
1727340710000|2024-09-26 08:51:50|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|1
1727340720000|2024-09-26 08:52:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727340730000|2024-09-26 08:52:10|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|0
1727340780000|2024-09-26 08:53:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727340790000|2024-09-26 08:53:10|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7472.4|7457.4|1
1727340810000|2024-09-26 08:53:30|||||||||3
1727340850000|2024-09-26 08:54:10|7472.2|7457.2|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|1
1727340860000|2024-09-26 08:54:20|||||||||2
1727340910000|2024-09-26 08:55:10|7472.4|7457.4|7473.4|7458.4|7473.9|7458.9|7472.4|7457.4|13
1727340940000|2024-09-26 08:55:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727340960000|2024-09-26 08:56:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7
1727340980000|2024-09-26 08:56:20|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|7
1727341030000|2024-09-26 08:57:10|7474|7459|7474.4|7459.4|7474.4|7459.4|7474|7459|0
1727341050000|2024-09-26 08:57:30|7474|7459|7473.9|7458.9|7474|7459|7473.9|7458.9|0
1727341070000|2024-09-26 08:57:50|7473.4|7458.4|7474.7|7459.7|7474.7|7459.7|7473.2|7458.2|12
1727341110000|2024-09-26 08:58:30|||||||||1
1727341130000|2024-09-26 08:58:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727341150000|2024-09-26 08:59:10|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|3
1727341160000|2024-09-26 08:59:20|7474|7459|7474|7459|7474|7459|7474|7459|1
1727341200000|2024-09-26 09:00:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1727341230000|2024-09-26 09:00:30|||||||||1
1727341260000|2024-09-26 09:01:00|7472.4|7457.4|7473.3|7458.3|7473.3|7458.3|7472.4|7457.4|5
1727341270000|2024-09-26 09:01:10|7474|7459|7474.5|7459.5|7474.5|7459.5|7474|7459|1
1727341290000|2024-09-26 09:01:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1727341320000|2024-09-26 09:02:00|7475.7|7460.7|7476.4|7461.4|7476.5|7461.5|7475.7|7460.7|1
1727341330000|2024-09-26 09:02:10|7476.2|7461.2|7475.9|7460.9|7476.2|7461.2|7475.9|7460.9|0
1727341350000|2024-09-26 09:02:30|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|1
1727341360000|2024-09-26 09:02:40|7476.7|7461.7|7476.5|7461.5|7476.7|7461.7|7476.4|7461.4|1
1727341380000|2024-09-26 09:03:00|7476.9|7461.9|7477.4|7462.4|7477.4|7462.4|7475|7460|2
1727341390000|2024-09-26 09:03:10|||||||||1
1727341410000|2024-09-26 09:03:30|7477|7462|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|1
1727341420000|2024-09-26 09:03:40|7477.4|7462.4|7477.7|7462.7|7477.7|7462.7|7477.4|7462.4|0
1727341440000|2024-09-26 09:04:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727341450000|2024-09-26 09:04:10|7476.9|7461.9|7475.9|7460.9|7476.9|7461.9|7475.9|7460.9|5
1727341460000|2024-09-26 09:04:20|||||||||1
1727341470000|2024-09-26 09:04:30|7475.4|7460.4|7474.9|7459.9|7475.4|7460.4|7474.9|7459.9|3
1727341490000|2024-09-26 09:04:50|7473.9|7458.9|7473.4|7458.4|7473.9|7458.9|7472.9|7457.9|1
1727341500000|2024-09-26 09:05:00|||||||||1
1727341530000|2024-09-26 09:05:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1727341540000|2024-09-26 09:05:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|5
1727341560000|2024-09-26 09:06:00|7474.5|7459.5|7474.9|7459.9|7474.9|7459.9|7474.5|7459.5|0
1727341570000|2024-09-26 09:06:10|||||||||4
1727341580000|2024-09-26 09:06:20|||||||||1
1727341600000|2024-09-26 09:06:40|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1727341610000|2024-09-26 09:06:50|7474.9|7459.9|7475.4|7460.4|7475.4|7460.4|7474.9|7459.9|3
1727341630000|2024-09-26 09:07:10|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727341650000|2024-09-26 09:07:30|7472.7|7457.7|7472.4|7457.4|7472.9|7457.9|7472.4|7457.4|7
1727341670000|2024-09-26 09:07:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727341680000|2024-09-26 09:08:00|7473.5|7458.5|7474.1|7459.1|7474.1|7459.1|7473.5|7458.5|4
1727341690000|2024-09-26 09:08:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727341700000|2024-09-26 09:08:20|||||||||1
1727341710000|2024-09-26 09:08:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1727341730000|2024-09-26 09:08:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727341780000|2024-09-26 09:09:40|7473.2|7458.2|7475.4|7460.4|7475.4|7460.4|7473.2|7458.2|1
1727341820000|2024-09-26 09:10:20|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|0
1727341860000|2024-09-26 09:11:00|7475.5|7460.5|7476.9|7461.9|7476.9|7461.9|7475.5|7460.5|1
1727341870000|2024-09-26 09:11:10|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727341880000|2024-09-26 09:11:20|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|1
1727341900000|2024-09-26 09:11:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|3
1727341910000|2024-09-26 09:11:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|2
1727341950000|2024-09-26 09:12:30|||||||||2
1727342000000|2024-09-26 09:13:20|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|3
1727342050000|2024-09-26 09:14:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|2
1727342060000|2024-09-26 09:14:20|||||||||1
1727342140000|2024-09-26 09:15:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727342170000|2024-09-26 09:16:10|||||||||1
1727342200000|2024-09-26 09:16:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1727342250000|2024-09-26 09:17:30|||||||||3
1727342260000|2024-09-26 09:17:40|||||||||1
1727342320000|2024-09-26 09:18:40|||||||||2
1727342360000|2024-09-26 09:19:20|7472.9|7457.9|7474.9|7459.9|7474.9|7459.9|7472.9|7457.9|1
1727342370000|2024-09-26 09:19:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|4
1727342380000|2024-09-26 09:19:40|||||||||3
1727342410000|2024-09-26 09:20:10|||||||||1
1727342420000|2024-09-26 09:20:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|10
1727342450000|2024-09-26 09:20:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727342500000|2024-09-26 09:21:40|||||||||1
1727342510000|2024-09-26 09:21:50|7474.3|7459.3|7474.9|7459.9|7475.4|7460.4|7474.3|7459.3|1
1727342520000|2024-09-26 09:22:00|7475.4|7460.4|7474.4|7459.4|7475.4|7460.4|7474.4|7459.4|3
1727342530000|2024-09-26 09:22:10|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|0
1727342550000|2024-09-26 09:22:30|7472.9|7457.9|7472.7|7457.7|7473.4|7458.4|7471.9|7456.9|5
1727342560000|2024-09-26 09:22:40|7472.2|7457.2|7471.9|7456.9|7472.2|7457.2|7471.9|7456.9|0
1727342580000|2024-09-26 09:23:00|||||||||3
1727342610000|2024-09-26 09:23:30|||||||||4
1727342620000|2024-09-26 09:23:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|16
1727342660000|2024-09-26 09:24:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727342670000|2024-09-26 09:24:30|7473.8|7458.8|7473.4|7458.4|7473.8|7458.8|7472.9|7457.9|9
1727342680000|2024-09-26 09:24:40|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727342700000|2024-09-26 09:25:00|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|2
1727342720000|2024-09-26 09:25:20|||||||||3
1727342730000|2024-09-26 09:25:30|7463.4|7448.4|7463.2|7448.2|7464.3|7449.3|7462.5|7447.5|11
1727342740000|2024-09-26 09:25:40|7463.5|7448.5|7463|7448|7463.5|7448.5|7463|7448|2
1727342750000|2024-09-26 09:25:50|7463.3|7448.3|7463.5|7448.5|7463.5|7448.5|7463.3|7448.3|1
1727342760000|2024-09-26 09:26:00|7463.9|7448.9|7465.5|7450.5|7465.5|7450.5|7463.9|7448.9|2
1727342770000|2024-09-26 09:26:10|7464.7|7449.7|7465.7|7450.7|7466|7451|7464.7|7449.7|4
1727342780000|2024-09-26 09:26:20|7467|7452|7468.2|7453.2|7468.2|7453.2|7467|7452|5
1727342790000|2024-09-26 09:26:30|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727342820000|2024-09-26 09:27:00|7469|7454|7469.7|7454.7|7469.7|7454.7|7468.7|7453.7|2
1727342850000|2024-09-26 09:27:30|||||||||1
1727342880000|2024-09-26 09:28:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|1
1727342920000|2024-09-26 09:28:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727342930000|2024-09-26 09:28:50|7468.7|7453.7|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|7
1727342950000|2024-09-26 09:29:10|||||||||1
1727342970000|2024-09-26 09:29:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1727342980000|2024-09-26 09:29:40|7468.9|7453.9|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|2
1727343010000|2024-09-26 09:30:10|7469.1|7454.1|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|3
1727343020000|2024-09-26 09:30:20|7469.6|7454.6|7468.8|7453.8|7469.7|7454.7|7468.8|7453.8|1
1727343030000|2024-09-26 09:30:30|7467.9|7452.9|7468.4|7453.4|7468.4|7453.4|7467.9|7452.9|1
1727343060000|2024-09-26 09:31:00|7469|7454|7471.4|7456.4|7471.4|7456.4|7469|7454|3
1727343080000|2024-09-26 09:31:20|7471.9|7456.9|7471.4|7456.4|7471.9|7456.9|7471.4|7456.4|3
1727343110000|2024-09-26 09:31:50|7469.4|7454.4|7470.4|7455.4|7470.4|7455.4|7469.4|7454.4|2
1727343150000|2024-09-26 09:32:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727343180000|2024-09-26 09:33:00|7471.4|7456.4|7474.9|7459.9|7474.9|7459.9|7471.4|7456.4|1
1727343210000|2024-09-26 09:33:30|||||||||1
1727343220000|2024-09-26 09:33:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727343230000|2024-09-26 09:33:50|7474.2|7459.2|7473.4|7458.4|7474.2|7459.2|7473.4|7458.4|2
1727343240000|2024-09-26 09:34:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727343250000|2024-09-26 09:34:10|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727343300000|2024-09-26 09:35:00|7472.6|7457.6|7472.2|7457.2|7472.6|7457.6|7472.2|7457.2|3
1727343310000|2024-09-26 09:35:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727343330000|2024-09-26 09:35:30|7472.1|7457.1|7473.7|7458.7|7473.9|7458.9|7472.1|7457.1|7
1727343340000|2024-09-26 09:35:40|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1727343370000|2024-09-26 09:36:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|1
1727343380000|2024-09-26 09:36:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727343390000|2024-09-26 09:36:30|||||||||1
1727343400000|2024-09-26 09:36:40|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727343440000|2024-09-26 09:37:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|4
1727343470000|2024-09-26 09:37:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727343510000|2024-09-26 09:38:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727343550000|2024-09-26 09:39:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727343560000|2024-09-26 09:39:20|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|0
1727343570000|2024-09-26 09:39:30|||||||||1
1727343580000|2024-09-26 09:39:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727343600000|2024-09-26 09:40:00|7473.4|7458.4|7474.6|7459.6|7474.6|7459.6|7473.4|7458.4|3
1727343610000|2024-09-26 09:40:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727343630000|2024-09-26 09:40:30|7474.1|7459.1|7475.9|7460.9|7475.9|7460.9|7474.1|7459.1|1
1727343650000|2024-09-26 09:40:50|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|0
1727343660000|2024-09-26 09:41:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|0
1727343670000|2024-09-26 09:41:10|||||||||1
1727343680000|2024-09-26 09:41:20|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|1
1727343690000|2024-09-26 09:41:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|2
1727343700000|2024-09-26 09:41:40|7476.9|7461.9|7479.2|7464.2|7479.4|7464.4|7476.9|7461.9|5
1727343710000|2024-09-26 09:41:50|7478.9|7463.9|7481.1|7466.1|7481.1|7466.1|7478.9|7463.9|2
1727343720000|2024-09-26 09:42:00|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|0
1727343730000|2024-09-26 09:42:10|7481.8|7466.8|7482.8|7467.8|7482.8|7467.8|7481.8|7466.8|0
1727343740000|2024-09-26 09:42:20|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|3
1727343750000|2024-09-26 09:42:30|7486.4|7471.4|7484.7|7469.7|7486.6|7471.6|7484.7|7469.7|0
1727343760000|2024-09-26 09:42:40|7483.8|7468.8|7480.9|7465.9|7483.8|7468.8|7479.8|7464.8|6
1727343770000|2024-09-26 09:42:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|2
1727343780000|2024-09-26 09:43:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727343790000|2024-09-26 09:43:10|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727343800000|2024-09-26 09:43:20|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727343810000|2024-09-26 09:43:30|||||||||1
1727343840000|2024-09-26 09:44:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727343850000|2024-09-26 09:44:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727343860000|2024-09-26 09:44:20|7480.9|7465.9|7482.1|7467.1|7482.1|7467.1|7480.9|7465.9|5
1727343890000|2024-09-26 09:44:50|7481.9|7466.9|7475.9|7460.9|7481.9|7466.9|7475.9|7460.9|3
1727343900000|2024-09-26 09:45:00|7476.4|7461.4|7476.6|7461.6|7476.6|7461.6|7474.9|7459.9|1
1727343920000|2024-09-26 09:45:20|7476.4|7461.4|7471.9|7456.9|7476.4|7461.4|7470.9|7455.9|10
1727343930000|2024-09-26 09:45:30|7471.4|7456.4|7470.8|7455.8|7471.4|7456.4|7470.8|7455.8|0
1727343940000|2024-09-26 09:45:40|7470.4|7455.4|7471.9|7456.9|7473.4|7458.4|7470.4|7455.4|2
1727343950000|2024-09-26 09:45:50|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.6|7455.6|0
1727343990000|2024-09-26 09:46:30|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7470.4|7455.4|1
1727344020000|2024-09-26 09:47:00|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|0
1727344030000|2024-09-26 09:47:10|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|0
1727344050000|2024-09-26 09:47:30|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|1
1727344060000|2024-09-26 09:47:40|7470.6|7455.6|7471.1|7456.1|7471.1|7456.1|7470.6|7455.6|0
1727344100000|2024-09-26 09:48:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727344210000|2024-09-26 09:50:10|7472.9|7457.9|7469.4|7454.4|7473.2|7458.2|7469.4|7454.4|3
1727344220000|2024-09-26 09:50:20|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|0
1727344360000|2024-09-26 09:52:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727344390000|2024-09-26 09:53:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727344400000|2024-09-26 09:53:20|7469.4|7454.4|7465.4|7450.4|7469.4|7454.4|7464.6|7449.6|2
1727344410000|2024-09-26 09:53:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727344420000|2024-09-26 09:53:40|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1727344430000|2024-09-26 09:53:50|7448.7|7433.7|7452|7437|7452.2|7437.2|7448.7|7433.7|5
1727344440000|2024-09-26 09:54:00|7451.5|7436.5|7450.5|7435.5|7451.5|7436.5|7450.5|7435.5|4
1727344450000|2024-09-26 09:54:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|0
1727344470000|2024-09-26 09:54:30|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|5
1727344480000|2024-09-26 09:54:40|7447.8|7432.8|7448.2|7433.2|7448.6|7433.6|7447.8|7432.8|10
1727344490000|2024-09-26 09:54:50|7447.9|7432.9|7450.1|7435.1|7450.1|7435.1|7447.9|7432.9|9
1727344500000|2024-09-26 09:55:00|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|1
1727344530000|2024-09-26 09:55:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1727344540000|2024-09-26 09:55:40|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|0
1727344550000|2024-09-26 09:55:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727344610000|2024-09-26 09:56:50|7453|7438|7450.8|7435.8|7453|7438|7450.8|7435.8|12
1727344620000|2024-09-26 09:57:00|7451.1|7436.1|7451.8|7436.8|7451.8|7436.8|7451.1|7436.1|0
1727344630000|2024-09-26 09:57:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727344640000|2024-09-26 09:57:20|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|0
1727344700000|2024-09-26 09:58:20|7450.6|7435.6|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|0
1727344720000|2024-09-26 09:58:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727344760000|2024-09-26 09:59:20|7450.1|7435.1|7447.8|7432.8|7450.1|7435.1|7447.8|7432.8|5
1727344770000|2024-09-26 09:59:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1727344780000|2024-09-26 09:59:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|0
1727344790000|2024-09-26 09:59:50|7447.2|7432.2|7447.6|7432.6|7447.6|7432.6|7447.2|7432.2|1
1727344800000|2024-09-26 10:00:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|0
1727344820000|2024-09-26 10:00:20|7448.3|7433.3|7447.1|7432.1|7448.3|7433.3|7447.1|7432.1|1
1727344830000|2024-09-26 10:00:30|7446.8|7431.8|7451.3|7436.3|7451.3|7436.3|7446.8|7431.8|1
1727344840000|2024-09-26 10:00:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|6
1727344860000|2024-09-26 10:01:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727344890000|2024-09-26 10:01:30|7456.3|7441.3|7456.8|7441.8|7456.8|7441.8|7456.3|7441.3|1
1727344900000|2024-09-26 10:01:40|7457.1|7442.1|7458.1|7443.1|7458.1|7443.1|7457.1|7442.1|1
1727344910000|2024-09-26 10:01:50|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|0
1727344920000|2024-09-26 10:02:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|0
1727344950000|2024-09-26 10:02:30|7460.5|7445.5|7464.8|7449.8|7464.8|7449.8|7460.5|7445.5|8
1727344960000|2024-09-26 10:02:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1727344980000|2024-09-26 10:03:00|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|0
1727344990000|2024-09-26 10:03:10|7466.3|7451.3|7467.3|7452.3|7467.3|7452.3|7466.3|7451.3|0
1727345010000|2024-09-26 10:03:30|||||||||4
1727345020000|2024-09-26 10:03:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727345070000|2024-09-26 10:04:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|0
1727345080000|2024-09-26 10:04:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727345100000|2024-09-26 10:05:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1727345110000|2024-09-26 10:05:10|7467.3|7452.3|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|1
1727345130000|2024-09-26 10:05:30|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727345140000|2024-09-26 10:05:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1727345160000|2024-09-26 10:06:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1727345190000|2024-09-26 10:06:30|||||||||7
1727345200000|2024-09-26 10:06:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1727345230000|2024-09-26 10:07:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727345260000|2024-09-26 10:07:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727345270000|2024-09-26 10:07:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|3
1727345280000|2024-09-26 10:08:00|7467.8|7452.8|7467.3|7452.3|7467.8|7452.8|7466.8|7451.8|3
1727345320000|2024-09-26 10:08:40|7467|7452|7467|7452|7467|7452|7467|7452|0
1727345330000|2024-09-26 10:08:50|7467.6|7452.6|7468|7453|7468|7453|7467.6|7452.6|1
1727345340000|2024-09-26 10:09:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1727345350000|2024-09-26 10:09:10|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1727345450000|2024-09-26 10:10:50|7468.1|7453.1|7467.1|7452.1|7468.1|7453.1|7467.1|7452.1|2
1727345460000|2024-09-26 10:11:00|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7466.8|7451.8|4
1727345470000|2024-09-26 10:11:10|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|0
1727345480000|2024-09-26 10:11:20|7466.1|7451.1|7465.6|7450.6|7466.1|7451.1|7465.6|7450.6|4
1727345490000|2024-09-26 10:11:30|7465.3|7450.3|7465.6|7450.6|7465.6|7450.6|7465.3|7450.3|10
1727345510000|2024-09-26 10:11:50|7464.6|7449.6|7464.1|7449.1|7464.6|7449.6|7464.1|7449.1|1
1727345530000|2024-09-26 10:12:10|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|1
1727345540000|2024-09-26 10:12:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727345550000|2024-09-26 10:12:30|7460.3|7445.3|7461.3|7446.3|7461.3|7446.3|7460.3|7445.3|0
1727345560000|2024-09-26 10:12:40|7461.1|7446.1|7460.3|7445.3|7461.1|7446.1|7460.3|7445.3|0
1727345570000|2024-09-26 10:12:50|7460.6|7445.6|7461.1|7446.1|7461.3|7446.3|7460.6|7445.6|0
1727345580000|2024-09-26 10:13:00|7461.8|7446.8|7463.9|7448.9|7463.9|7448.9|7461.8|7446.8|2
1727345600000|2024-09-26 10:13:20|7464.6|7449.6|7465.3|7450.3|7465.3|7450.3|7464.6|7449.6|8
1727345610000|2024-09-26 10:13:30|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|0
1727345640000|2024-09-26 10:14:00|7466.3|7451.3|7466|7451|7466.5|7451.5|7466|7451|0
1727345650000|2024-09-26 10:14:10|7466.6|7451.6|7467.1|7452.1|7467.1|7452.1|7466.6|7451.6|0
1727345670000|2024-09-26 10:14:30|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727345740000|2024-09-26 10:15:40|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727345760000|2024-09-26 10:16:00|7467.6|7452.6|7466.1|7451.1|7467.6|7452.6|7466.1|7451.1|1
1727345820000|2024-09-26 10:17:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1727345850000|2024-09-26 10:17:30|7466.3|7451.3|7465.8|7450.8|7466.3|7451.3|7465.8|7450.8|0
1727345920000|2024-09-26 10:18:40|7466.3|7451.3|7465.8|7450.8|7466.3|7451.3|7465.8|7450.8|0
1727345990000|2024-09-26 10:19:50|7466.3|7451.3|7468.1|7453.1|7468.1|7453.1|7466.3|7451.3|0
1727346040000|2024-09-26 10:20:40|7467.6|7452.6|7468.1|7453.1|7468.1|7453.1|7467.6|7452.6|0
1727346090000|2024-09-26 10:21:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1727346130000|2024-09-26 10:22:10|7467.1|7452.1|7466.8|7451.8|7467.1|7452.1|7466.8|7451.8|1
1727346150000|2024-09-26 10:22:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727346190000|2024-09-26 10:23:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727346290000|2024-09-26 10:24:50|7467.4|7452.4|7468.3|7453.3|7468.3|7453.3|7467.4|7452.4|1
1727346300000|2024-09-26 10:25:00|7468.1|7453.1|7468.1|7453.1|7468.3|7453.3|7468.1|7453.1|0
1727346310000|2024-09-26 10:25:10|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1727346320000|2024-09-26 10:25:20|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|1
1727346330000|2024-09-26 10:25:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1727346400000|2024-09-26 10:26:40|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.9|7453.9|1
1727346460000|2024-09-26 10:27:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|2
1727346490000|2024-09-26 10:28:10|7468.7|7453.7|7469.6|7454.6|7469.6|7454.6|7468.1|7453.1|4
1727346500000|2024-09-26 10:28:20|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727346510000|2024-09-26 10:28:30|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|4
1727346550000|2024-09-26 10:29:10|7469.6|7454.6|7469.6|7454.6|7470.1|7455.1|7469.6|7454.6|8
1727346570000|2024-09-26 10:29:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|0
1727346660000|2024-09-26 10:31:00|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.3|7454.3|0
1727346670000|2024-09-26 10:31:10|7469.5|7454.5|7470.1|7455.1|7470.1|7455.1|7469.5|7454.5|1
1727346690000|2024-09-26 10:31:30|||||||||6
1727346700000|2024-09-26 10:31:40|7470.6|7455.6|7470.1|7455.1|7471.3|7456.3|7470.1|7455.1|16
1727346710000|2024-09-26 10:31:50|7469.9|7454.9|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|0
1727346720000|2024-09-26 10:32:00|7470.6|7455.6|7473.3|7458.3|7473.3|7458.3|7470.6|7455.6|2
1727346730000|2024-09-26 10:32:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727346740000|2024-09-26 10:32:20|7471.6|7456.6|7471.9|7456.9|7472.1|7457.1|7471.6|7456.6|2
1727346750000|2024-09-26 10:32:30|7471.6|7456.6|7471.1|7456.1|7471.6|7456.6|7471.1|7456.1|0
1727346780000|2024-09-26 10:33:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|0
1727346840000|2024-09-26 10:34:00|7470.5|7455.5|7468.6|7453.6|7470.5|7455.5|7468.6|7453.6|6
1727346880000|2024-09-26 10:34:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727346930000|2024-09-26 10:35:30|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|0
1727347010000|2024-09-26 10:36:50|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|0
1727347020000|2024-09-26 10:37:00|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|0
1727347030000|2024-09-26 10:37:10|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|0
1727347090000|2024-09-26 10:38:10|7469.5|7454.5|7469.8|7454.8|7469.8|7454.8|7469.5|7454.5|0
1727347110000|2024-09-26 10:38:30|7470.3|7455.3|7471.4|7456.4|7471.4|7456.4|7470.3|7455.3|0
1727347160000|2024-09-26 10:39:20|||||||||1
1727347290000|2024-09-26 10:41:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1727347300000|2024-09-26 10:41:40|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|0
1727347330000|2024-09-26 10:42:10|7470.1|7455.1|7470.1|7455.1|7470.6|7455.6|7469.6|7454.6|5
1727347340000|2024-09-26 10:42:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727347410000|2024-09-26 10:43:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727347480000|2024-09-26 10:44:40|7471.6|7456.6|7469.6|7454.6|7471.6|7456.6|7469.6|7454.6|2
1727347490000|2024-09-26 10:44:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727347500000|2024-09-26 10:45:00|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727347510000|2024-09-26 10:45:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727347520000|2024-09-26 10:45:20|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|18
1727347620000|2024-09-26 10:47:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1727347690000|2024-09-26 10:48:10|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|1
1727347700000|2024-09-26 10:48:20|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|1
1727347710000|2024-09-26 10:48:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727347750000|2024-09-26 10:49:10|7469.9|7454.9|7470.5|7455.5|7470.5|7455.5|7469.3|7454.3|3
1727347770000|2024-09-26 10:49:30|7473.1|7458.1|7473|7458|7473.1|7458.1|7472.5|7457.5|1
1727347780000|2024-09-26 10:49:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1727347800000|2024-09-26 10:50:00|7474|7459|7474|7459|7474|7459|7474|7459|0
1727347850000|2024-09-26 10:50:50|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.8|7458.8|1
1727347860000|2024-09-26 10:51:00|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|0
1727347870000|2024-09-26 10:51:10|7474|7459|7474|7459|7474|7459|7474|7459|3
1727347880000|2024-09-26 10:51:20|7453.3|7438.3|7451.7|7436.7|7453.3|7438.3|7451|7436|21
1727347890000|2024-09-26 10:51:30|7451.5|7436.5|7452.2|7437.2|7452.2|7437.2|7451.5|7436.5|3
1727347900000|2024-09-26 10:51:40|||||||||1
1727347910000|2024-09-26 10:51:50|||||||||5
1727347930000|2024-09-26 10:52:10|7452|7437|7450.9|7435.9|7452.2|7437.2|7450.5|7435.5|2
1727347940000|2024-09-26 10:52:20|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|0
1727347950000|2024-09-26 10:52:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1727347960000|2024-09-26 10:52:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1727348000000|2024-09-26 10:53:20|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|7
1727348010000|2024-09-26 10:53:30|7452.5|7437.5|7454.2|7439.2|7454.2|7439.2|7452.5|7437.5|6
1727348020000|2024-09-26 10:53:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|1
1727348030000|2024-09-26 10:53:50|7454.3|7439.3|7453.7|7438.7|7454.3|7439.3|7453.7|7438.7|0
1727348040000|2024-09-26 10:54:00|7454|7439|7450.9|7435.9|7454.2|7439.2|7450.2|7435.2|25
1727348050000|2024-09-26 10:54:10|7451.2|7436.2|7450.7|7435.7|7451.2|7436.2|7450.7|7435.7|1
1727348060000|2024-09-26 10:54:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|0
1727348090000|2024-09-26 10:54:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1727348100000|2024-09-26 10:55:00|7452|7437|7451.5|7436.5|7452|7437|7451.5|7436.5|0
1727348120000|2024-09-26 10:55:20|||||||||2
1727348130000|2024-09-26 10:55:30|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|8
1727348160000|2024-09-26 10:56:00|7450.1|7435.1|7450|7435|7450.1|7435.1|7449.8|7434.8|2
1727348190000|2024-09-26 10:56:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727348270000|2024-09-26 10:57:50|7450|7435|7449|7434|7450|7435|7449|7434|4
1727348280000|2024-09-26 10:58:00|7448.8|7433.8|7451|7436|7451|7436|7448.8|7433.8|1
1727348300000|2024-09-26 10:58:20|7450.7|7435.7|7450.7|7435.7|7451|7436|7450.5|7435.5|2
1727348320000|2024-09-26 10:58:40|7451|7436|7451|7436|7451|7436|7451|7436|0
1727348340000|2024-09-26 10:59:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727348360000|2024-09-26 10:59:20|7451.1|7436.1|7452.6|7437.6|7452.6|7437.6|7451.1|7436.1|1
1727348370000|2024-09-26 10:59:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|2
1727348400000|2024-09-26 11:00:00|||||||||2
1727348430000|2024-09-26 11:00:30|7449.6|7434.6|7448.5|7433.5|7449.6|7434.6|7448.5|7433.5|19
1727348440000|2024-09-26 11:00:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1727348460000|2024-09-26 11:01:00|7450|7435|7449.1|7434.1|7450|7435|7448.8|7433.8|13
1727348470000|2024-09-26 11:01:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727348500000|2024-09-26 11:01:40|||||||||2
1727348520000|2024-09-26 11:02:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1727348530000|2024-09-26 11:02:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727348550000|2024-09-26 11:02:30|7449.1|7434.1|7448.8|7433.8|7449.1|7434.1|7448.6|7433.6|14
1727348560000|2024-09-26 11:02:40|7449.2|7434.2|7449.6|7434.6|7450.3|7435.3|7449.2|7434.2|34
1727348570000|2024-09-26 11:02:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|0
1727348620000|2024-09-26 11:03:40|7449.1|7434.1|7449.5|7434.5|7449.5|7434.5|7449.1|7434.1|1
1727348670000|2024-09-26 11:04:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1727348680000|2024-09-26 11:04:40|||||||||2
1727348730000|2024-09-26 11:05:30|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1727348740000|2024-09-26 11:05:40|7449.5|7434.5|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|2
1727348750000|2024-09-26 11:05:50|7449.5|7434.5|7449.5|7434.5|7451.2|7436.2|7449.5|7434.5|28
1727348800000|2024-09-26 11:06:40|||||||||1
1727348810000|2024-09-26 11:06:50|7450|7435|7449.2|7434.2|7450.7|7435.7|7449.2|7434.2|8
1727348840000|2024-09-26 11:07:20|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1727348860000|2024-09-26 11:07:40|||||||||2
1727348900000|2024-09-26 11:08:20|||||||||1
1727348910000|2024-09-26 11:08:30|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|0
1727348920000|2024-09-26 11:08:40|7448.7|7433.7|7447.2|7432.2|7448.7|7433.7|7447.2|7432.2|14
1727348960000|2024-09-26 11:09:20|7448.3|7433.3|7448.2|7433.2|7448.3|7433.3|7448.2|7433.2|7
1727348970000|2024-09-26 11:09:30|7448.3|7433.3|7449.3|7434.3|7449.3|7434.3|7448.3|7433.3|2
1727348980000|2024-09-26 11:09:40|7449|7434|7449|7434|7449|7434|7449|7434|2
1727349010000|2024-09-26 11:10:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727349040000|2024-09-26 11:10:40|7448.3|7433.3|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|1
1727349050000|2024-09-26 11:10:50|7449.7|7434.7|7449.3|7434.3|7449.7|7434.7|7449.3|7434.3|0
1727349060000|2024-09-26 11:11:00|7449.4|7434.4|7449.7|7434.7|7449.7|7434.7|7449.4|7434.4|0
1727349070000|2024-09-26 11:11:10|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|0
1727349100000|2024-09-26 11:11:40|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|1
1727349110000|2024-09-26 11:11:50|7448.8|7433.8|7448.5|7433.5|7448.8|7433.8|7448.5|7433.5|0
1727349140000|2024-09-26 11:12:20|7447.2|7432.2|7446.7|7431.7|7447.2|7432.2|7446.7|7431.7|1
1727349150000|2024-09-26 11:12:30|7447|7432|7446.7|7431.7|7447|7432|7446.7|7431.7|3
1727349160000|2024-09-26 11:12:40|7441.4|7426.4|7437.7|7422.7|7441.4|7426.4|7437.4|7422.4|54
1727349170000|2024-09-26 11:12:50|7438|7423|7438|7423|7438|7423|7438|7423|6
1727349180000|2024-09-26 11:13:00|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|0
1727349190000|2024-09-26 11:13:10|7438|7423|7438|7423|7438|7423|7438|7423|0
1727349200000|2024-09-26 11:13:20|7437.7|7422.7|7437|7422|7437.7|7422.7|7436.5|7421.5|13
1727349210000|2024-09-26 11:13:30|7436.7|7421.7|7433.3|7418.3|7436.7|7421.7|7433.3|7418.3|6
1727349220000|2024-09-26 11:13:40|7433|7418|7433.5|7418.5|7434|7419|7432|7417|9
1727349230000|2024-09-26 11:13:50|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|0
1727349260000|2024-09-26 11:14:20|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.5|7418.5|0
1727349280000|2024-09-26 11:14:40|7433|7418|7433.2|7418.2|7433.2|7418.2|7433|7418|2
1727349340000|2024-09-26 11:15:40|7432.9|7417.9|7433.2|7418.2|7433.2|7418.2|7432.7|7417.7|1
1727349370000|2024-09-26 11:16:10|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|6
1727349390000|2024-09-26 11:16:30|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1727349400000|2024-09-26 11:16:40|7432.5|7417.5|7434|7419|7434|7419|7432.5|7417.5|2
1727349410000|2024-09-26 11:16:50|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|2
1727349420000|2024-09-26 11:17:00|7434.8|7419.8|7435|7420|7435.5|7420.5|7434.8|7419.8|6
1727349430000|2024-09-26 11:17:10|7434.7|7419.7|7435.3|7420.3|7435.3|7420.3|7433.5|7418.5|4
1727349440000|2024-09-26 11:17:20|7435.5|7420.5|7435.3|7420.3|7435.5|7420.5|7435.3|7420.3|0
1727349450000|2024-09-26 11:17:30|7435.5|7420.5|7435.3|7420.3|7435.5|7420.5|7435.3|7420.3|0
1727349460000|2024-09-26 11:17:40|7435.5|7420.5|7435|7420|7435.5|7420.5|7434.5|7419.5|2
1727349480000|2024-09-26 11:18:00|||||||||2
1727349490000|2024-09-26 11:18:10|7435.7|7420.7|7436.2|7421.2|7436.2|7421.2|7435.7|7420.7|1
1727349500000|2024-09-26 11:18:20|7435.7|7420.7|7435.5|7420.5|7435.7|7420.7|7435.5|7420.5|4
1727349510000|2024-09-26 11:18:30|7436|7421|7437.2|7422.2|7437.2|7422.2|7436|7421|2
1727349520000|2024-09-26 11:18:40|7436.7|7421.7|7437.2|7422.2|7437.2|7422.2|7436.7|7421.7|3
1727349540000|2024-09-26 11:19:00|7437|7422|7437|7422|7438.2|7423.2|7436.3|7421.3|8
1727349560000|2024-09-26 11:19:20|7436.5|7421.5|7437.5|7422.5|7437.5|7422.5|7436.5|7421.5|0
1727349570000|2024-09-26 11:19:30|||||||||1
1727349580000|2024-09-26 11:19:40|7437.2|7422.2|7436.7|7421.7|7437.2|7422.2|7436.7|7421.7|2
1727349600000|2024-09-26 11:20:00|7436.5|7421.5|7436.7|7421.7|7436.7|7421.7|7436.5|7421.5|4
1727349640000|2024-09-26 11:20:40|7435.7|7420.7|7434.8|7419.8|7435.7|7420.7|7434.8|7419.8|4
1727349660000|2024-09-26 11:21:00|7431.2|7416.2|7429.3|7414.3|7431.2|7416.2|7425|7410|16
1727349670000|2024-09-26 11:21:10|7429.2|7414.2|7428.8|7413.8|7429.2|7414.2|7428.8|7413.8|0
1727349680000|2024-09-26 11:21:20|7426.7|7411.7|7426.2|7411.2|7426.7|7411.7|7426.2|7411.2|1
1727349700000|2024-09-26 11:21:40|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|1
1727349720000|2024-09-26 11:22:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|5
1727349730000|2024-09-26 11:22:10|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|5
1727349750000|2024-09-26 11:22:30|7423|7408|7423|7408|7423|7408|7423|7408|0
1727349760000|2024-09-26 11:22:40|7423.9|7408.9|7425.2|7410.2|7426.3|7411.3|7423.9|7408.9|16
1727349770000|2024-09-26 11:22:50|7425|7410|7425.7|7410.7|7425.8|7410.8|7425|7410|2
1727349780000|2024-09-26 11:23:00|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|3
1727349790000|2024-09-26 11:23:10|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1727349800000|2024-09-26 11:23:20|7427.2|7412.2|7426.7|7411.7|7427.2|7412.2|7426.7|7411.7|6
1727349810000|2024-09-26 11:23:30|7426.8|7411.8|7429.7|7414.7|7429.8|7414.8|7426.8|7411.8|3
1727349820000|2024-09-26 11:23:40|7429.1|7414.1|7428.3|7413.3|7429.1|7414.1|7427.5|7412.5|1
1727349830000|2024-09-26 11:23:50|7428.7|7413.7|7430|7415|7430.2|7415.2|7428.7|7413.7|0
1727349870000|2024-09-26 11:24:30|7429.6|7414.6|7429.7|7414.7|7429.7|7414.7|7429|7414|1
1727349880000|2024-09-26 11:24:40|7430|7415|7429.5|7414.5|7430.2|7415.2|7429.5|7414.5|3
1727349900000|2024-09-26 11:25:00|7430.5|7415.5|7431.5|7416.5|7431.5|7416.5|7430.5|7415.5|3
1727349910000|2024-09-26 11:25:10|7431.3|7416.3|7431|7416|7431.3|7416.3|7431|7416|0
1727349930000|2024-09-26 11:25:30|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1727349940000|2024-09-26 11:25:40|7430.2|7415.2|7428.7|7413.7|7430.2|7415.2|7428.7|7413.7|1
1727349980000|2024-09-26 11:26:20|||||||||1
1727349990000|2024-09-26 11:26:30|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1727350000000|2024-09-26 11:26:40|7426.4|7411.4|7425.5|7410.5|7426.4|7411.4|7425.5|7410.5|1
1727350010000|2024-09-26 11:26:50|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1727350020000|2024-09-26 11:27:00|||||||||5
1727350030000|2024-09-26 11:27:10|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1727350060000|2024-09-26 11:27:40|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1727350070000|2024-09-26 11:27:50|7427.7|7412.7|7429.7|7414.7|7429.7|7414.7|7427.7|7412.7|5
1727350080000|2024-09-26 11:28:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1727350090000|2024-09-26 11:28:10|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1727350100000|2024-09-26 11:28:20|7428.3|7413.3|7428.2|7413.2|7428.3|7413.3|7428.2|7413.2|5
1727350120000|2024-09-26 11:28:40|7428|7413|7427.7|7412.7|7428|7413|7427.7|7412.7|0
1727350130000|2024-09-26 11:28:50|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1727350140000|2024-09-26 11:29:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|11
1727350150000|2024-09-26 11:29:10|7429.7|7414.7|7429|7414|7429.7|7414.7|7428.5|7413.5|1
1727350160000|2024-09-26 11:29:20|7429.5|7414.5|7431.7|7416.7|7431.7|7416.7|7429.5|7414.5|5
1727350180000|2024-09-26 11:29:40|7430.4|7415.4|7429.9|7414.9|7430.4|7415.4|7429.7|7414.7|1
1727350200000|2024-09-26 11:30:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1727350240000|2024-09-26 11:30:40|7428.5|7413.5|7429.5|7414.5|7429.5|7414.5|7428.5|7413.5|4
1727350250000|2024-09-26 11:30:50|7430.7|7415.7|7431.4|7416.4|7431.4|7416.4|7430.7|7415.7|1
1727350260000|2024-09-26 11:31:00|7431.5|7416.5|7433.2|7418.2|7433.2|7418.2|7431.5|7416.5|0
1727350270000|2024-09-26 11:31:10|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1727350300000|2024-09-26 11:31:40|7433.5|7418.5|7431.5|7416.5|7433.5|7418.5|7431.5|7416.5|2
1727350320000|2024-09-26 11:32:00|7433.5|7418.5|7433|7418|7433.5|7418.5|7433|7418|8
1727350330000|2024-09-26 11:32:10|7432.5|7417.5|7433.5|7418.5|7433.5|7418.5|7432.5|7417.5|2
1727350350000|2024-09-26 11:32:30|7428.9|7413.9|7431.5|7416.5|7431.5|7416.5|7428.9|7413.9|7
1727350360000|2024-09-26 11:32:40|7431.9|7416.9|7432|7417|7432.2|7417.2|7431.9|7416.9|1
1727350370000|2024-09-26 11:32:50|7432.2|7417.2|7433.7|7418.7|7433.7|7418.7|7431.9|7416.9|1
1727350380000|2024-09-26 11:33:00|7434|7419|7434.9|7419.9|7435.4|7420.4|7431.9|7416.9|13
1727350390000|2024-09-26 11:33:10|7434.4|7419.4|7434.9|7419.9|7434.9|7419.9|7431.9|7416.9|3
1727350400000|2024-09-26 11:33:20|7434.7|7419.7|7433|7418|7434.7|7419.7|7433|7418|2
1727350410000|2024-09-26 11:33:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1727350420000|2024-09-26 11:33:40|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|6
1727350440000|2024-09-26 11:34:00|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|0
1727350450000|2024-09-26 11:34:10|7436.3|7421.3|7437.4|7422.4|7437.7|7422.7|7436.3|7421.3|4
1727350460000|2024-09-26 11:34:20|||||||||3
1727350490000|2024-09-26 11:34:50|7437.5|7422.5|7437.9|7422.9|7437.9|7422.9|7437.5|7422.5|0
1727350500000|2024-09-26 11:35:00|7441.9|7426.9|7442.7|7427.7|7442.7|7427.7|7441.9|7426.9|8
1727350510000|2024-09-26 11:35:10|7445|7430|7445|7430|7445|7430|7445|7430|1
1727350520000|2024-09-26 11:35:20|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|15
1727350530000|2024-09-26 11:35:30|7449|7434|7446.9|7431.9|7449|7434|7445.2|7430.2|6
1727350560000|2024-09-26 11:36:00|7447.9|7432.9|7449.4|7434.4|7451.2|7436.2|7447.9|7432.9|61
1727350570000|2024-09-26 11:36:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|0
1727350580000|2024-09-26 11:36:20|7449.7|7434.7|7452.5|7437.5|7452.5|7437.5|7449.7|7434.7|2
1727350590000|2024-09-26 11:36:30|7452.7|7437.7|7453.4|7438.4|7453.4|7438.4|7452.5|7437.5|4
1727350600000|2024-09-26 11:36:40|7452.5|7437.5|7452.7|7437.7|7453|7438|7452.5|7437.5|2
1727350610000|2024-09-26 11:36:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|0
1727350620000|2024-09-26 11:37:00|7451.9|7436.9|7452.2|7437.2|7452.2|7437.2|7451.5|7436.5|4
1727350630000|2024-09-26 11:37:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|0
1727350670000|2024-09-26 11:37:50|7450.2|7435.2|7451.2|7436.2|7451.2|7436.2|7450.2|7435.2|1
1727350680000|2024-09-26 11:38:00|7451.4|7436.4|7451.2|7436.2|7451.4|7436.4|7451.2|7436.2|0
1727350690000|2024-09-26 11:38:10|7450.3|7435.3|7447.9|7432.9|7450.3|7435.3|7447.9|7432.9|2
1727350740000|2024-09-26 11:39:00|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|2
1727350780000|2024-09-26 11:39:40|7448|7433|7452.7|7437.7|7452.7|7437.7|7448|7433|5
1727350790000|2024-09-26 11:39:50|7453|7438|7453.9|7438.9|7453.9|7438.9|7453|7438|4
1727350800000|2024-09-26 11:40:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|2
1727350810000|2024-09-26 11:40:10|||||||||1
1727350820000|2024-09-26 11:40:20|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|0
1727350830000|2024-09-26 11:40:30|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|4
1727350840000|2024-09-26 11:40:40|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1727350870000|2024-09-26 11:41:10|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|0
1727350900000|2024-09-26 11:41:40|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1727350920000|2024-09-26 11:42:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|0
1727350930000|2024-09-26 11:42:10|7454.2|7439.2|7455.4|7440.4|7455.4|7440.4|7454.2|7439.2|37
1727350970000|2024-09-26 11:42:50|7455.5|7440.5|7455.9|7440.9|7455.9|7440.9|7455.5|7440.5|0
1727351000000|2024-09-26 11:43:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|2
1727351010000|2024-09-26 11:43:30|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|0
1727351020000|2024-09-26 11:43:40|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|0
1727351040000|2024-09-26 11:44:00|||||||||4
1727351050000|2024-09-26 11:44:10|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7460.8|7445.8|21
1727351060000|2024-09-26 11:44:20|7461.9|7446.9|7461.2|7446.2|7461.9|7446.9|7461.2|7446.2|21
1727351070000|2024-09-26 11:44:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|6
1727351080000|2024-09-26 11:44:40|7460.5|7445.5|7458.5|7443.5|7460.5|7445.5|7458.5|7443.5|3
1727351090000|2024-09-26 11:44:50|7459.9|7444.9|7462.1|7447.1|7462.7|7447.7|7459.9|7444.9|11
1727351100000|2024-09-26 11:45:00|7462.7|7447.7|7463.9|7448.9|7463.9|7448.9|7462.7|7447.7|1
1727351110000|2024-09-26 11:45:10|7464.2|7449.2|7460.9|7445.9|7466.6|7451.6|7460.9|7445.9|20
1727351120000|2024-09-26 11:45:20|7460.6|7445.6|7461.7|7446.7|7461.7|7446.7|7459.9|7444.9|5
1727351130000|2024-09-26 11:45:30|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|0
1727351140000|2024-09-26 11:45:40|7464|7449|7464|7449|7464|7449|7464|7449|0
1727351160000|2024-09-26 11:46:00|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|2
1727351170000|2024-09-26 11:46:10|||||||||2
1727351190000|2024-09-26 11:46:30|7465.4|7450.4|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|0
1727351200000|2024-09-26 11:46:40|||||||||4
1727351220000|2024-09-26 11:47:00|||||||||1
1727351230000|2024-09-26 11:47:10|7466.1|7451.1|7466.7|7451.7|7466.7|7451.7|7466.1|7451.1|20
1727351240000|2024-09-26 11:47:20|7467|7452|7466.2|7451.2|7467|7452|7466.2|7451.2|4
1727351250000|2024-09-26 11:47:30|7466.4|7451.4|7466.4|7451.4|7467|7452|7466.4|7451.4|3
1727351260000|2024-09-26 11:47:40|7467|7452|7467|7452|7467|7452|7467|7452|0
1727351290000|2024-09-26 11:48:10|7463.7|7448.7|7464.7|7449.7|7464.7|7449.7|7463.7|7448.7|3
1727351300000|2024-09-26 11:48:20|7465|7450|7464|7449|7465|7450|7464|7449|2
1727351310000|2024-09-26 11:48:30|7462.5|7447.5|7462.5|7447.5|7463|7448|7462.5|7447.5|1
1727351320000|2024-09-26 11:48:40|7462|7447|7462|7447|7462|7447|7462|7447|0
1727351340000|2024-09-26 11:49:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|0
1727351360000|2024-09-26 11:49:20|7463.2|7448.2|7463.7|7448.7|7463.7|7448.7|7463.2|7448.2|3
1727351380000|2024-09-26 11:49:40|7460.1|7445.1|7460.2|7445.2|7460.5|7445.5|7460.1|7445.1|4
1727351390000|2024-09-26 11:49:50|7460|7445|7457.5|7442.5|7460|7445|7457.5|7442.5|1
1727351420000|2024-09-26 11:50:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|2
1727351430000|2024-09-26 11:50:30|7461.2|7446.2|7461.9|7446.9|7462.2|7447.2|7461.2|7446.2|4
1727351440000|2024-09-26 11:50:40|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1727351460000|2024-09-26 11:51:00|7461.5|7446.5|7461.7|7446.7|7461.7|7446.7|7461.5|7446.5|1
1727351530000|2024-09-26 11:52:10|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727351580000|2024-09-26 11:53:00|7463.1|7448.1|7463.7|7448.7|7463.7|7448.7|7463.1|7448.1|5
1727351600000|2024-09-26 11:53:20|7463.9|7448.9|7464.2|7449.2|7464.2|7449.2|7463.9|7448.9|0
1727351640000|2024-09-26 11:54:00|||||||||1
1727351690000|2024-09-26 11:54:50|7462.9|7447.9|7463.2|7448.2|7463.2|7448.2|7462.9|7447.9|6
1727351720000|2024-09-26 11:55:20|||||||||2
1727351750000|2024-09-26 11:55:50|7460.7|7445.7|7458.7|7443.7|7461.2|7446.2|7458.7|7443.7|4
1727351760000|2024-09-26 11:56:00|7459.1|7444.1|7457.1|7442.1|7459.1|7444.1|7457.1|7442.1|2
1727351800000|2024-09-26 11:56:40|7456.6|7441.6|7457.7|7442.7|7457.7|7442.7|7456.6|7441.6|1
1727351830000|2024-09-26 11:57:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1727351840000|2024-09-26 11:57:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|3
1727352000000|2024-09-26 12:00:00|7461.6|7446.6|7467.1|7452.1|7471.6|7456.6|7461.6|7446.6|13
1727352010000|2024-09-26 12:00:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|2
1727352030000|2024-09-26 12:00:30|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727352050000|2024-09-26 12:00:50|7471.7|7456.7|7472.7|7457.7|7472.7|7457.7|7471.7|7456.7|9
1727352060000|2024-09-26 12:01:00|7474|7459|7476.9|7461.9|7478.2|7463.2|7474|7459|5
1727352070000|2024-09-26 12:01:10|7477|7462|7477.1|7462.1|7477.2|7462.2|7476.1|7461.1|12
1727352080000|2024-09-26 12:01:20|7472.1|7457.1|7474.6|7459.6|7478.7|7463.7|7472.1|7457.1|14
1727352090000|2024-09-26 12:01:30|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|10
1727352100000|2024-09-26 12:01:40|7475.6|7460.6|7473.1|7458.1|7475.6|7460.6|7472.1|7457.1|20
1727352110000|2024-09-26 12:01:50|7473.6|7458.6|7475.4|7460.4|7475.4|7460.4|7473.6|7458.6|1
1727352120000|2024-09-26 12:02:00|7475.2|7460.2|7473.9|7458.9|7475.2|7460.2|7473.4|7458.4|7
1727352130000|2024-09-26 12:02:10|7471.9|7456.9|7472.1|7457.1|7472.6|7457.6|7471.9|7456.9|7
1727352140000|2024-09-26 12:02:20|7472.4|7457.4|7474.6|7459.6|7474.6|7459.6|7472.4|7457.4|8
1727352150000|2024-09-26 12:02:30|7475.6|7460.6|7474.9|7459.9|7475.6|7460.6|7474.9|7459.9|2
1727352160000|2024-09-26 12:02:40|7473.4|7458.4|7473.6|7458.6|7473.6|7458.6|7472.4|7457.4|8
1727352170000|2024-09-26 12:02:50|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|0
1727352180000|2024-09-26 12:03:00|7474.6|7459.6|7477.1|7462.1|7477.1|7462.1|7474.6|7459.6|12
1727352190000|2024-09-26 12:03:10|7476.6|7461.6|7477.6|7462.6|7477.6|7462.6|7476.4|7461.4|3
1727352200000|2024-09-26 12:03:20|7474.7|7459.7|7475.2|7460.2|7475.2|7460.2|7474.7|7459.7|3
1727352210000|2024-09-26 12:03:30|7475.6|7460.6|7469.4|7454.4|7475.6|7460.6|7469.4|7454.4|16
1727352220000|2024-09-26 12:03:40|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|1
1727352230000|2024-09-26 12:03:50|7470.2|7455.2|7471.7|7456.7|7471.7|7456.7|7470.2|7455.2|9
1727352240000|2024-09-26 12:04:00|7472.2|7457.2|7476.1|7461.1|7476.1|7461.1|7472.2|7457.2|2
1727352260000|2024-09-26 12:04:20|7473.6|7458.6|7472.6|7457.6|7473.6|7458.6|7472.6|7457.6|1
1727352270000|2024-09-26 12:04:30|7473.6|7458.6|7478.7|7463.7|7478.7|7463.7|7473.6|7458.6|20
1727352290000|2024-09-26 12:04:50|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|4
1727352300000|2024-09-26 12:05:00|7482.6|7467.6|7482.6|7467.6|7483.2|7468.2|7482.6|7467.6|3
1727352310000|2024-09-26 12:05:10|7481.6|7466.6|7482.1|7467.1|7482.1|7467.1|7481.6|7466.6|12
1727352320000|2024-09-26 12:05:20|7479.9|7464.9|7480.6|7465.6|7480.6|7465.6|7479.9|7464.9|5
1727352330000|2024-09-26 12:05:30|7481.6|7466.6|7480.1|7465.1|7481.6|7466.6|7480.1|7465.1|2
1727352340000|2024-09-26 12:05:40|7478.4|7463.4|7484.2|7469.2|7484.7|7469.7|7478.4|7463.4|9
1727352350000|2024-09-26 12:05:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|3
1727352360000|2024-09-26 12:06:00|7485.6|7470.6|7485.1|7470.1|7485.6|7470.6|7485.1|7470.1|1
1727352370000|2024-09-26 12:06:10|7484.1|7469.1|7484.4|7469.4|7484.4|7469.4|7483.6|7468.6|5
1727352380000|2024-09-26 12:06:20|7485.1|7470.1|7486.2|7471.2|7486.2|7471.2|7483.9|7468.9|26
1727352390000|2024-09-26 12:06:30|7486.1|7471.1|7485.2|7470.2|7486.1|7471.1|7485.2|7470.2|4
1727352400000|2024-09-26 12:06:40|7484.5|7469.5|7483.2|7468.2|7484.5|7469.5|7483.2|7468.2|1
1727352410000|2024-09-26 12:06:50|7483.6|7468.6|7483.6|7468.6|7485.7|7470.7|7483.6|7468.6|7
1727352420000|2024-09-26 12:07:00|7480.1|7465.1|7481.2|7466.2|7481.6|7466.6|7480.1|7465.1|7
1727352430000|2024-09-26 12:07:10|7479.7|7464.7|7476.8|7461.8|7481.4|7466.4|7475.7|7460.7|16
1727352440000|2024-09-26 12:07:20|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1727352450000|2024-09-26 12:07:30|7475.3|7460.3|7473|7458|7475.3|7460.3|7472|7457|5
1727352460000|2024-09-26 12:07:40|7471|7456|7470.2|7455.2|7471|7456|7470|7455|1
1727352470000|2024-09-26 12:07:50|7471|7456|7470|7455|7471|7456|7470|7455|0
1727352480000|2024-09-26 12:08:00|7470.2|7455.2|7470.5|7455.5|7470.5|7455.5|7470.2|7455.2|0
1727352490000|2024-09-26 12:08:10|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727352500000|2024-09-26 12:08:20|7471.9|7456.9|7473.3|7458.3|7473.3|7458.3|7471.9|7456.9|8
1727352510000|2024-09-26 12:08:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727352520000|2024-09-26 12:08:40|7473.2|7458.2|7472|7457|7473.2|7458.2|7472|7457|3
1727352530000|2024-09-26 12:08:50|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|0
1727352540000|2024-09-26 12:09:00|7471.9|7456.9|7473.5|7458.5|7476|7461|7470.7|7455.7|11
1727352550000|2024-09-26 12:09:10|7473.2|7458.2|7473.3|7458.3|7474|7459|7473.2|7458.2|8
1727352560000|2024-09-26 12:09:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727352570000|2024-09-26 12:09:30|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.5|7457.5|2
1727352580000|2024-09-26 12:09:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|4
1727352600000|2024-09-26 12:10:00|7473|7458|7472.7|7457.7|7473|7458|7472.7|7457.7|0
1727352640000|2024-09-26 12:10:40|||||||||2
1727352660000|2024-09-26 12:11:00|7472.2|7457.2|7469.2|7454.2|7472.2|7457.2|7468.8|7453.8|6
1727352680000|2024-09-26 12:11:20|7469.3|7454.3|7472|7457|7472|7457|7469.3|7454.3|5
1727352700000|2024-09-26 12:11:40|||||||||1
1727352720000|2024-09-26 12:12:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7
1727352730000|2024-09-26 12:12:10|7472.5|7457.5|7470.8|7455.8|7472.5|7457.5|7469.2|7454.2|2
1727352740000|2024-09-26 12:12:20|||||||||2
1727352750000|2024-09-26 12:12:30|||||||||9
1727352770000|2024-09-26 12:12:50|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|41
1727352780000|2024-09-26 12:13:00|7477.8|7462.8|7479.5|7464.5|7479.5|7464.5|7477.7|7462.7|4
1727352790000|2024-09-26 12:13:10|7480.2|7465.2|7482.5|7467.5|7482.5|7467.5|7480.2|7465.2|1
1727352800000|2024-09-26 12:13:20|7480.3|7465.3|7481|7466|7481|7466|7480.3|7465.3|1
1727352810000|2024-09-26 12:13:30|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|3
1727352820000|2024-09-26 12:13:40|7480.7|7465.7|7479.8|7464.8|7480.7|7465.7|7479.8|7464.8|6
1727352830000|2024-09-26 12:13:50|7480.2|7465.2|7482|7467|7482|7467|7480.2|7465.2|6
1727352840000|2024-09-26 12:14:00|7481.8|7466.8|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|1
1727352850000|2024-09-26 12:14:10|7480.1|7465.1|7478.7|7463.7|7480.1|7465.1|7478.7|7463.7|6
1727352860000|2024-09-26 12:14:20|7478.2|7463.2|7475.2|7460.2|7478.2|7463.2|7475.2|7460.2|17
1727352870000|2024-09-26 12:14:30|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|6
1727352880000|2024-09-26 12:14:40|7475.7|7460.7|7474.7|7459.7|7475.7|7460.7|7474.7|7459.7|5
1727352890000|2024-09-26 12:14:50|7475.2|7460.2|7478.5|7463.5|7478.5|7463.5|7475.2|7460.2|4
1727352900000|2024-09-26 12:15:00|7478.8|7463.8|7478.2|7463.2|7479.7|7464.7|7478.2|7463.2|4
1727352910000|2024-09-26 12:15:10|7478|7463|7477.2|7462.2|7478|7463|7476.7|7461.7|4
1727352920000|2024-09-26 12:15:20|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|4
1727352930000|2024-09-26 12:15:30|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|0
1727352940000|2024-09-26 12:15:40|7469.8|7454.8|7469.2|7454.2|7469.8|7454.8|7469.2|7454.2|1
1727352950000|2024-09-26 12:15:50|7469.7|7454.7|7470.7|7455.7|7470.7|7455.7|7469.7|7454.7|2
1727352980000|2024-09-26 12:16:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|2
1727353010000|2024-09-26 12:16:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|2
1727353020000|2024-09-26 12:17:00|7471.4|7456.4|7470.5|7455.5|7471.4|7456.4|7470.5|7455.5|1
1727353030000|2024-09-26 12:17:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727353040000|2024-09-26 12:17:20|7470.2|7455.2|7468.7|7453.7|7470.2|7455.2|7468.7|7453.7|1
1727353060000|2024-09-26 12:17:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1727353070000|2024-09-26 12:17:50|7468.4|7453.4|7470.7|7455.7|7470.7|7455.7|7468.4|7453.4|4
1727353080000|2024-09-26 12:18:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|3
1727353090000|2024-09-26 12:18:10|7469|7454|7469|7454|7469|7454|7469|7454|6
1727353100000|2024-09-26 12:18:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1727353110000|2024-09-26 12:18:30|7470.7|7455.7|7470.5|7455.5|7472|7457|7470.5|7455.5|33
1727353120000|2024-09-26 12:18:40|7470|7455|7471.5|7456.5|7471.5|7456.5|7470|7455|2
1727353140000|2024-09-26 12:19:00|7471|7456|7471.5|7456.5|7472|7457|7471|7456|1
1727353150000|2024-09-26 12:19:10|7471|7456|7471|7456|7471|7456|7471|7456|1
1727353160000|2024-09-26 12:19:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|5
1727353170000|2024-09-26 12:19:30|||||||||2
1727353200000|2024-09-26 12:20:00|7472|7457|7473|7458|7473|7458|7472|7457|1
1727353210000|2024-09-26 12:20:10|7473.5|7458.5|7472.8|7457.8|7473.5|7458.5|7472.8|7457.8|1
1727353230000|2024-09-26 12:20:30|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.2|7457.2|1
1727353240000|2024-09-26 12:20:40|7471|7456|7471.7|7456.7|7471.7|7456.7|7471|7456|1
1727353250000|2024-09-26 12:20:50|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|1
1727353260000|2024-09-26 12:21:00|7474|7459|7472.5|7457.5|7474|7459|7471|7456|4
1727353280000|2024-09-26 12:21:20|7472|7457|7473|7458|7473|7458|7472|7457|0
1727353300000|2024-09-26 12:21:40|7472.8|7457.8|7472.5|7457.5|7473|7458|7472.5|7457.5|0
1727353310000|2024-09-26 12:21:50|7472.1|7457.1|7471.5|7456.5|7472.1|7457.1|7471.5|7456.5|0
1727353320000|2024-09-26 12:22:00|7469.7|7454.7|7470.5|7455.5|7471.5|7456.5|7469.5|7454.5|10
1727353330000|2024-09-26 12:22:10|7473.7|7458.7|7475.5|7460.5|7475.5|7460.5|7473.7|7458.7|4
1727353340000|2024-09-26 12:22:20|7476|7461|7473.5|7458.5|7476|7461|7471.5|7456.5|1
1727353360000|2024-09-26 12:22:40|7473|7458|7470.8|7455.8|7473|7458|7469.5|7454.5|12
1727353370000|2024-09-26 12:22:50|7470.5|7455.5|7473|7458|7473|7458|7470.5|7455.5|9
1727353380000|2024-09-26 12:23:00|7474.3|7459.3|7476.2|7461.2|7476.5|7461.5|7474.3|7459.3|8
1727353390000|2024-09-26 12:23:10|7475.7|7460.7|7474.5|7459.5|7475.7|7460.7|7474.4|7459.4|1
1727353400000|2024-09-26 12:23:20|7474.9|7459.9|7472.9|7457.9|7474.9|7459.9|7472.9|7457.9|5
1727353410000|2024-09-26 12:23:30|7470.7|7455.7|7475.8|7460.8|7475.8|7460.8|7470.7|7455.7|3
1727353420000|2024-09-26 12:23:40|7474.9|7459.9|7472.9|7457.9|7474.9|7459.9|7472.9|7457.9|5
1727353430000|2024-09-26 12:23:50|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|3
1727353440000|2024-09-26 12:24:00|7473|7458|7473.4|7458.4|7473.4|7458.4|7473|7458|0
1727353450000|2024-09-26 12:24:10|7473|7458|7473.4|7458.4|7473.4|7458.4|7472.9|7457.9|2
1727353470000|2024-09-26 12:24:30|||||||||1
1727353490000|2024-09-26 12:24:50|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727353500000|2024-09-26 12:25:00|||||||||5
1727353510000|2024-09-26 12:25:10|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.3|7456.3|9
1727353520000|2024-09-26 12:25:20|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|0
1727353530000|2024-09-26 12:25:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1727353540000|2024-09-26 12:25:40|7469.9|7454.9|7472.5|7457.5|7472.5|7457.5|7469.9|7454.9|11
1727353550000|2024-09-26 12:25:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1727353560000|2024-09-26 12:26:00|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|5
1727353570000|2024-09-26 12:26:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|11
1727353580000|2024-09-26 12:26:20|7472.4|7457.4|7473.2|7458.2|7473.7|7458.7|7472.4|7457.4|4
1727353590000|2024-09-26 12:26:30|||||||||5
1727353600000|2024-09-26 12:26:40|7473.7|7458.7|7472.9|7457.9|7473.7|7458.7|7472.7|7457.7|6
1727353610000|2024-09-26 12:26:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|9
1727353620000|2024-09-26 12:27:00|7473|7458|7473|7458|7473.4|7458.4|7472.7|7457.7|23
1727353650000|2024-09-26 12:27:30|7474|7459|7470.5|7455.5|7474|7459|7470.5|7455.5|9
1727353660000|2024-09-26 12:27:40|7471|7456|7471.5|7456.5|7471.5|7456.5|7471|7456|0
1727353670000|2024-09-26 12:27:50|7473.5|7458.5|7471.5|7456.5|7474|7459|7471.5|7456.5|5
1727353680000|2024-09-26 12:28:00|||||||||8
1727353690000|2024-09-26 12:28:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|3
1727353700000|2024-09-26 12:28:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|3
1727353710000|2024-09-26 12:28:30|7473.4|7458.4|7470.9|7455.9|7473.4|7458.4|7470.9|7455.9|6
1727353720000|2024-09-26 12:28:40|||||||||1
1727353730000|2024-09-26 12:28:50|7473.4|7458.4|7470.9|7455.9|7473.4|7458.4|7470.4|7455.4|8
1727353740000|2024-09-26 12:29:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|3
1727353750000|2024-09-26 12:29:10|7470.9|7455.9|7468.9|7453.9|7470.9|7455.9|7468|7453|13
1727353760000|2024-09-26 12:29:20|7468.5|7453.5|7469.5|7454.5|7469.5|7454.5|7468.5|7453.5|2
1727353770000|2024-09-26 12:29:30|7469.9|7454.9|7468.2|7453.2|7470|7455|7467.4|7452.4|5
1727353780000|2024-09-26 12:29:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727353790000|2024-09-26 12:29:50|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1727353800000|2024-09-26 12:30:00|7470.4|7455.4|7470.7|7455.7|7470.9|7455.9|7470.4|7455.4|5
1727353810000|2024-09-26 12:30:10|7470.9|7455.9|7465.5|7450.5|7470.9|7455.9|7464|7449|13
1727353820000|2024-09-26 12:30:20|7464|7449|7465|7450|7465|7450|7464|7449|3
1727353830000|2024-09-26 12:30:30|7464.5|7449.5|7461.2|7446.2|7464.5|7449.5|7458.5|7443.5|21
1727353840000|2024-09-26 12:30:40|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|0
1727353860000|2024-09-26 12:31:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7457|7442|18
1727353870000|2024-09-26 12:31:10|7459.7|7444.7|7460.7|7445.7|7460.7|7445.7|7459.7|7444.7|0
1727353880000|2024-09-26 12:31:20|7461|7446|7456.5|7441.5|7461|7446|7455|7440|11
1727353890000|2024-09-26 12:31:30|7455.4|7440.4|7455.9|7440.9|7455.9|7440.9|7453.4|7438.4|1
1727353900000|2024-09-26 12:31:40|7456.2|7441.2|7450.2|7435.2|7457.9|7442.9|7450.2|7435.2|29
1727353910000|2024-09-26 12:31:50|7449.7|7434.7|7449.7|7434.7|7450.2|7435.2|7449.2|7434.2|8
1727353920000|2024-09-26 12:32:00|7449.2|7434.2|7447.2|7432.2|7449.7|7434.7|7445.5|7430.5|13
1727353930000|2024-09-26 12:32:10|7447|7432|7442.5|7427.5|7447|7432|7442.5|7427.5|33
1727353940000|2024-09-26 12:32:20|7442.7|7427.7|7442|7427|7443|7428|7442|7427|4
1727353950000|2024-09-26 12:32:30|7442.7|7427.7|7438|7423|7444.5|7429.5|7437.5|7422.5|29
1727353960000|2024-09-26 12:32:40|7437.5|7422.5|7437.5|7422.5|7438|7423|7436.4|7421.4|2
1727353970000|2024-09-26 12:32:50|7440|7425|7440|7425|7440|7425|7440|7425|1
1727353980000|2024-09-26 12:33:00|7440.4|7425.4|7440.5|7425.5|7441.6|7426.6|7440.4|7425.4|7
1727353990000|2024-09-26 12:33:10|7442.5|7427.5|7443|7428|7443|7428|7441.5|7426.5|24
1727354000000|2024-09-26 12:33:20|||||||||1
1727354020000|2024-09-26 12:33:40|7439|7424|7437.8|7422.8|7439|7424|7437.8|7422.8|4
1727354030000|2024-09-26 12:33:50|7437.5|7422.5|7435.8|7420.8|7437.5|7422.5|7435.8|7420.8|5
1727354040000|2024-09-26 12:34:00|7436|7421|7433.5|7418.5|7436|7421|7432.5|7417.5|18
1727354050000|2024-09-26 12:34:10|7434.3|7419.3|7434.8|7419.8|7434.8|7419.8|7434.3|7419.3|14
1727354060000|2024-09-26 12:34:20|7435|7420|7435.1|7420.1|7435.1|7420.1|7434.1|7419.1|4
1727354070000|2024-09-26 12:34:30|7435.8|7420.8|7436|7421|7436.1|7421.1|7435.8|7420.8|2
1727354080000|2024-09-26 12:34:40|7435.6|7420.6|7437|7422|7438|7423|7435.6|7420.6|17
1727354090000|2024-09-26 12:34:50|7437.4|7422.4|7440.5|7425.5|7440.7|7425.7|7437.4|7422.4|4
1727354100000|2024-09-26 12:35:00|7440.2|7425.2|7441.2|7426.2|7441.4|7426.4|7440.2|7425.2|2
1727354110000|2024-09-26 12:35:10|7441.4|7426.4|7441.7|7426.7|7441.7|7426.7|7441.4|7426.4|1
1727354120000|2024-09-26 12:35:20|7443.2|7428.2|7440.7|7425.7|7443.2|7428.2|7440.7|7425.7|9
1727354130000|2024-09-26 12:35:30|7442|7427|7444.2|7429.2|7444.2|7429.2|7442|7427|2
1727354140000|2024-09-26 12:35:40|7444.4|7429.4|7445.2|7430.2|7445.2|7430.2|7443.7|7428.7|5
1727354160000|2024-09-26 12:36:00|7445.5|7430.5|7442.7|7427.7|7445.5|7430.5|7442.7|7427.7|4
1727354170000|2024-09-26 12:36:10|7443|7428|7443.7|7428.7|7443.7|7428.7|7443|7428|0
1727354190000|2024-09-26 12:36:30|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|4
1727354200000|2024-09-26 12:36:40|7438.4|7423.4|7441.3|7426.3|7441.3|7426.3|7438.4|7423.4|3
1727354240000|2024-09-26 12:37:20|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1727354250000|2024-09-26 12:37:30|7442.2|7427.2|7442.5|7427.5|7442.5|7427.5|7442.2|7427.2|0
1727354260000|2024-09-26 12:37:40|7444|7429|7443|7428|7444|7429|7442.5|7427.5|1
1727354270000|2024-09-26 12:37:50|7442.8|7427.8|7443|7428|7443|7428|7442.5|7427.5|0
1727354280000|2024-09-26 12:38:00|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1727354290000|2024-09-26 12:38:10|7444.1|7429.1|7447|7432|7447|7432|7442|7427|11
1727354300000|2024-09-26 12:38:20|7446.5|7431.5|7448|7433|7448|7433|7446|7431|5
1727354310000|2024-09-26 12:38:30|7448.5|7433.5|7447.5|7432.5|7449|7434|7447.5|7432.5|1
1727354320000|2024-09-26 12:38:40|7448|7433|7445|7430|7448|7433|7444.5|7429.5|38
1727354330000|2024-09-26 12:38:50|7444.5|7429.5|7445.5|7430.5|7445.5|7430.5|7444.5|7429.5|0
1727354370000|2024-09-26 12:39:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|2
1727354380000|2024-09-26 12:39:40|7445.5|7430.5|7445|7430|7445.5|7430.5|7445|7430|1
1727354430000|2024-09-26 12:40:30|7445.2|7430.2|7444|7429|7445.5|7430.5|7444|7429|2
1727354440000|2024-09-26 12:40:40|7443.5|7428.5|7444.5|7429.5|7446|7431|7442.7|7427.7|13
1727354460000|2024-09-26 12:41:00|7444.7|7429.7|7445|7430|7445|7430|7444.7|7429.7|0
1727354470000|2024-09-26 12:41:10|7446|7431|7445|7430|7446.5|7431.5|7445|7430|3
1727354480000|2024-09-26 12:41:20|||||||||3
1727354490000|2024-09-26 12:41:30|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|2
1727354500000|2024-09-26 12:41:40|7446|7431|7447.2|7432.2|7447.5|7432.5|7445.5|7430.5|5
1727354510000|2024-09-26 12:41:50|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|2
1727354520000|2024-09-26 12:42:00|7445|7430|7445|7430|7446|7431|7445|7430|3
1727354540000|2024-09-26 12:42:20|7442|7427|7442|7427|7442|7427|7442|7427|2
1727354550000|2024-09-26 12:42:30|7443.3|7428.3|7444|7429|7444|7429|7443.3|7428.3|6
1727354570000|2024-09-26 12:42:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1727354580000|2024-09-26 12:43:00|7444.7|7429.7|7444.8|7429.8|7445.3|7430.3|7444.3|7429.3|5
1727354590000|2024-09-26 12:43:10|7444.5|7429.5|7446.5|7431.5|7446.5|7431.5|7444.5|7429.5|2
1727354600000|2024-09-26 12:43:20|7447|7432|7447|7432|7447|7432|7447|7432|0
1727354610000|2024-09-26 12:43:30|7447.5|7432.5|7446|7431|7447.5|7432.5|7446|7431|3
1727354620000|2024-09-26 12:43:40|7447|7432|7447|7432|7447|7432|7447|7432|2
1727354630000|2024-09-26 12:43:50|7446.5|7431.5|7448|7433|7448|7433|7446.5|7431.5|2
1727354650000|2024-09-26 12:44:10|7448.5|7433.5|7449|7434|7449|7434|7448.5|7433.5|0
1727354660000|2024-09-26 12:44:20|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.5|7433.5|1
1727354670000|2024-09-26 12:44:30|7448.2|7433.2|7446.3|7431.3|7448.2|7433.2|7446.3|7431.3|1
1727354680000|2024-09-26 12:44:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|0
1727354700000|2024-09-26 12:45:00|7444.8|7429.8|7447.5|7432.5|7447.8|7432.8|7444.8|7429.8|4
1727354710000|2024-09-26 12:45:10|7446.5|7431.5|7445.5|7430.5|7446.5|7431.5|7445.5|7430.5|0
1727354720000|2024-09-26 12:45:20|7446|7431|7446|7431|7446|7431|7446|7431|0
1727354730000|2024-09-26 12:45:30|7448|7433|7448|7433|7448|7433|7447.5|7432.5|0
1727354740000|2024-09-26 12:45:40|7447.5|7432.5|7448.5|7433.5|7448.5|7433.5|7447.5|7432.5|0
1727354750000|2024-09-26 12:45:50|7449|7434|7447.8|7432.8|7449|7434|7447.8|7432.8|1
1727354760000|2024-09-26 12:46:00|7447.2|7432.2|7448|7433|7448|7433|7447.2|7432.2|2
1727354770000|2024-09-26 12:46:10|7449|7434|7448|7433|7449|7434|7448|7433|5
1727354780000|2024-09-26 12:46:20|7450|7435|7450|7435|7450|7435|7450|7435|1
1727354800000|2024-09-26 12:46:40|7451.2|7436.2|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|3
1727354820000|2024-09-26 12:47:00|7451.2|7436.2|7451.5|7436.5|7451.5|7436.5|7451.2|7436.2|5
1727354830000|2024-09-26 12:47:10|7451.7|7436.7|7452.9|7437.9|7454.2|7439.2|7451|7436|27
1727354840000|2024-09-26 12:47:20|7453.7|7438.7|7456.2|7441.2|7456.2|7441.2|7453.2|7438.2|3
1727354850000|2024-09-26 12:47:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1727354860000|2024-09-26 12:47:40|7457.2|7442.2|7457.9|7442.9|7457.9|7442.9|7457.2|7442.2|0
1727354870000|2024-09-26 12:47:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1727354880000|2024-09-26 12:48:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|0
1727354900000|2024-09-26 12:48:20|7458.6|7443.6|7460.1|7445.1|7460.1|7445.1|7458.6|7443.6|0
1727354930000|2024-09-26 12:48:50|7460.4|7445.4|7461.6|7446.6|7461.6|7446.6|7460.4|7445.4|1
1727354940000|2024-09-26 12:49:00|7463.1|7448.1|7463.7|7448.7|7464.1|7449.1|7463.1|7448.1|6
1727354950000|2024-09-26 12:49:10|7464|7449|7464.4|7449.4|7464.4|7449.4|7464|7449|1
1727354960000|2024-09-26 12:49:20|7464.2|7449.2|7462|7447|7464.2|7449.2|7462|7447|10
1727354970000|2024-09-26 12:49:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727354980000|2024-09-26 12:49:40|7462|7447|7461.5|7446.5|7462|7447|7461.2|7446.2|1
1727355000000|2024-09-26 12:50:00|7460.1|7445.1|7460.3|7445.3|7460.7|7445.7|7460.1|7445.1|15
1727355010000|2024-09-26 12:50:10|7459.7|7444.7|7459.1|7444.1|7459.7|7444.7|7459.1|7444.1|1
1727355020000|2024-09-26 12:50:20|7459.5|7444.5|7462.3|7447.3|7462.5|7447.5|7459.5|7444.5|5
1727355030000|2024-09-26 12:50:30|7462|7447|7462|7447|7462|7447|7462|7447|0
1727355050000|2024-09-26 12:50:50|7462.5|7447.5|7463.7|7448.7|7464.7|7449.7|7462.5|7447.5|10
1727355060000|2024-09-26 12:51:00|7463.9|7448.9|7464.5|7449.5|7464.5|7449.5|7463.7|7448.7|0
1727355070000|2024-09-26 12:51:10|7464|7449|7464|7449|7464|7449|7464|7449|0
1727355080000|2024-09-26 12:51:20|7464.2|7449.2|7464|7449|7464.5|7449.5|7464|7449|0
1727355090000|2024-09-26 12:51:30|7464.3|7449.3|7463.2|7448.2|7464.3|7449.3|7463.2|7448.2|10
1727355100000|2024-09-26 12:51:40|7462.9|7447.9|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|6
1727355110000|2024-09-26 12:51:50|7463.5|7448.5|7463|7448|7464|7449|7463|7448|1
1727355120000|2024-09-26 12:52:00|7463.5|7448.5|7464|7449|7464|7449|7463.5|7448.5|0
1727355130000|2024-09-26 12:52:10|7463.5|7448.5|7463.5|7448.5|7463.8|7448.8|7463.3|7448.3|2
1727355140000|2024-09-26 12:52:20|7464.8|7449.8|7465.3|7450.3|7465.5|7450.5|7464.8|7449.8|0
1727355180000|2024-09-26 12:53:00|7465|7450|7464.5|7449.5|7465|7450|7464.5|7449.5|5
1727355190000|2024-09-26 12:53:10|||||||||7
1727355200000|2024-09-26 12:53:20|7466.8|7451.8|7468.5|7453.5|7468.5|7453.5|7466.8|7451.8|1
1727355210000|2024-09-26 12:53:30|7467|7452|7467.3|7452.3|7467.3|7452.3|7467|7452|24
1727355220000|2024-09-26 12:53:40|7467.7|7452.7|7468.3|7453.3|7468.3|7453.3|7467.7|7452.7|0
1727355230000|2024-09-26 12:53:50|||||||||1
1727355240000|2024-09-26 12:54:00|7468.8|7453.8|7468.5|7453.5|7469|7454|7468.2|7453.2|6
1727355250000|2024-09-26 12:54:10|7469.8|7454.8|7470.3|7455.3|7470.5|7455.5|7469.8|7454.8|0
1727355260000|2024-09-26 12:54:20|7470.5|7455.5|7471.3|7456.3|7471.3|7456.3|7470.5|7455.5|0
1727355270000|2024-09-26 12:54:30|7470.4|7455.4|7469.3|7454.3|7470.4|7455.4|7468.8|7453.8|10
1727355280000|2024-09-26 12:54:40|7469.5|7454.5|7470|7455|7470|7455|7469.5|7454.5|0
1727355300000|2024-09-26 12:55:00|7469.8|7454.8|7470.8|7455.8|7470.8|7455.8|7469.8|7454.8|1
1727355310000|2024-09-26 12:55:10|7470.5|7455.5|7471.2|7456.2|7471.2|7456.2|7470.5|7455.5|1
1727355320000|2024-09-26 12:55:20|7471.7|7456.7|7471|7456|7471.7|7456.7|7470.7|7455.7|4
1727355330000|2024-09-26 12:55:30|7471.7|7456.7|7471.5|7456.5|7472|7457|7471.5|7456.5|2
1727355340000|2024-09-26 12:55:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|1
1727355360000|2024-09-26 12:56:00|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.1|7455.1|6
1727355370000|2024-09-26 12:56:10|7472|7457|7471.5|7456.5|7472|7457|7471.5|7456.5|22
1727355380000|2024-09-26 12:56:20|7471.8|7456.8|7470.4|7455.4|7472|7457|7470.4|7455.4|5
1727355390000|2024-09-26 12:56:30|7470.7|7455.7|7466.7|7451.7|7470.7|7455.7|7466.2|7451.2|14
1727355410000|2024-09-26 12:56:50|7466.5|7451.5|7467.2|7452.2|7467.2|7452.2|7466.2|7451.2|1
1727355420000|2024-09-26 12:57:00|7466.4|7451.4|7469.2|7454.2|7469.2|7454.2|7466.4|7451.4|2
1727355430000|2024-09-26 12:57:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|1
1727355450000|2024-09-26 12:57:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1727355480000|2024-09-26 12:58:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727355490000|2024-09-26 12:58:10|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727355510000|2024-09-26 12:58:30|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|1
1727355520000|2024-09-26 12:58:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727355530000|2024-09-26 12:58:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1727355540000|2024-09-26 12:59:00|7468.9|7453.9|7467.9|7452.9|7469.2|7454.2|7466.9|7451.9|4
1727355560000|2024-09-26 12:59:20|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7468.9|7453.9|4
1727355570000|2024-09-26 12:59:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1727355580000|2024-09-26 12:59:40|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|0
1727355590000|2024-09-26 12:59:50|7466.9|7451.9|7466|7451|7466.9|7451.9|7466|7451|6
1727355600000|2024-09-26 13:00:00|7465.4|7450.4|7466.4|7451.4|7469.6|7454.6|7465.4|7450.4|19
1727355610000|2024-09-26 13:00:10|7466.9|7451.9|7468.4|7453.4|7468.4|7453.4|7466.9|7451.9|2
1727355620000|2024-09-26 13:00:20|7467.4|7452.4|7468.4|7453.4|7468.4|7453.4|7467.4|7452.4|1
1727355630000|2024-09-26 13:00:30|7469|7454|7469.7|7454.7|7469.7|7454.7|7469|7454|6
1727355640000|2024-09-26 13:00:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727355650000|2024-09-26 13:00:50|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1727355660000|2024-09-26 13:01:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|11
1727355670000|2024-09-26 13:01:10|7469.9|7454.9|7470.4|7455.4|7470.4|7455.4|7469.9|7454.9|29
1727355680000|2024-09-26 13:01:20|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.4|7460.4|62
1727355690000|2024-09-26 13:01:30|7475.9|7460.9|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|27
1727355700000|2024-09-26 13:01:40|7476.7|7461.7|7481.4|7466.4|7481.4|7466.4|7476.7|7461.7|48
1727355710000|2024-09-26 13:01:50|7481.9|7466.9|7483.2|7468.2|7483.7|7468.7|7481.4|7466.4|5
1727355720000|2024-09-26 13:02:00|7483.7|7468.7|7482.2|7467.2|7483.7|7468.7|7482.2|7467.2|1
1727355730000|2024-09-26 13:02:10|7482.1|7467.1|7480.7|7465.7|7482.1|7467.1|7480.7|7465.7|8
1727355750000|2024-09-26 13:02:30|7480.1|7465.1|7482.1|7467.1|7482.1|7467.1|7480.1|7465.1|0
1727355760000|2024-09-26 13:02:40|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1727355770000|2024-09-26 13:02:50|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727355780000|2024-09-26 13:03:00|7483.6|7468.6|7485.1|7470.1|7485.1|7470.1|7483.6|7468.6|2
1727355790000|2024-09-26 13:03:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1727355800000|2024-09-26 13:03:20|7486.1|7471.1|7488.7|7473.7|7489.1|7474.1|7486.1|7471.1|4
1727355810000|2024-09-26 13:03:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|4
1727355820000|2024-09-26 13:03:40|7489.7|7474.7|7490.7|7475.7|7490.7|7475.7|7489.7|7474.7|4
1727355830000|2024-09-26 13:03:50|7489.6|7474.6|7488.9|7473.9|7489.6|7474.6|7488.9|7473.9|2
1727355840000|2024-09-26 13:04:00|7486.4|7471.4|7486.2|7471.2|7486.9|7471.9|7486.2|7471.2|8
1727355850000|2024-09-26 13:04:10|7488.2|7473.2|7488.7|7473.7|7488.7|7473.7|7488.2|7473.2|6
1727355860000|2024-09-26 13:04:20|7489|7474|7486.2|7471.2|7489|7474|7485.4|7470.4|10
1727355870000|2024-09-26 13:04:30|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727355880000|2024-09-26 13:04:40|7486.4|7471.4|7486|7471|7486.4|7471.4|7486|7471|0
1727355890000|2024-09-26 13:04:50|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|10
1727355900000|2024-09-26 13:05:00|7489|7474|7490|7475|7490|7475|7489|7474|1
1727355910000|2024-09-26 13:05:10|7490.5|7475.5|7486.5|7471.5|7490.5|7475.5|7486.5|7471.5|6
1727355920000|2024-09-26 13:05:20|7487|7472|7486|7471|7487|7472|7486|7471|0
1727355930000|2024-09-26 13:05:30|7485.9|7470.9|7485.9|7470.9|7486|7471|7485.9|7470.9|0
1727355940000|2024-09-26 13:05:40|7486|7471|7486|7471|7486|7471|7485.9|7470.9|0
1727355950000|2024-09-26 13:05:50|7485.5|7470.5|7485.4|7470.4|7485.5|7470.5|7485.4|7470.4|2
1727355960000|2024-09-26 13:06:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1727355970000|2024-09-26 13:06:10|7482.4|7467.4|7479.2|7464.2|7482.7|7467.7|7479|7464|13
1727355980000|2024-09-26 13:06:20|7479.4|7464.4|7477.2|7462.2|7479.5|7464.5|7477.2|7462.2|10
1727355990000|2024-09-26 13:06:30|7479.2|7464.2|7476.4|7461.4|7479.2|7464.2|7476.4|7461.4|9
1727356000000|2024-09-26 13:06:40|7476.2|7461.2|7477.5|7462.5|7478|7463|7475.2|7460.2|7
1727356010000|2024-09-26 13:06:50|7477.4|7462.4|7479.5|7464.5|7480.5|7465.5|7477|7462|2
1727356020000|2024-09-26 13:07:00|7479.4|7464.4|7478.9|7463.9|7479.4|7464.4|7477.5|7462.5|4
1727356030000|2024-09-26 13:07:10|7477.9|7462.9|7477|7462|7478.5|7463.5|7477|7462|5
1727356040000|2024-09-26 13:07:20|7477.5|7462.5|7478.5|7463.5|7478.5|7463.5|7477.5|7462.5|2
1727356050000|2024-09-26 13:07:30|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|2
1727356070000|2024-09-26 13:07:50|7475.4|7460.4|7475|7460|7475.4|7460.4|7474.9|7459.9|15
1727356090000|2024-09-26 13:08:10|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727356100000|2024-09-26 13:08:20|7477.5|7462.5|7479.5|7464.5|7479.5|7464.5|7477.5|7462.5|5
1727356110000|2024-09-26 13:08:30|7479|7464|7479.5|7464.5|7479.5|7464.5|7479|7464|3
1727356120000|2024-09-26 13:08:40|7480|7465|7479.5|7464.5|7480|7465|7479.5|7464.5|5
1727356130000|2024-09-26 13:08:50|7480.5|7465.5|7476.9|7461.9|7480.5|7465.5|7476.9|7461.9|3
1727356140000|2024-09-26 13:09:00|7476.5|7461.5|7476.4|7461.4|7476.5|7461.5|7476.4|7461.4|1
1727356150000|2024-09-26 13:09:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|20
1727356160000|2024-09-26 13:09:20|7479|7464|7480.2|7465.2|7480.2|7465.2|7479|7464|0
1727356180000|2024-09-26 13:09:40|7480.5|7465.5|7484.7|7469.7|7484.7|7469.7|7480.5|7465.5|8
1727356190000|2024-09-26 13:09:50|7485.2|7470.2|7488.5|7473.5|7488.5|7473.5|7485.2|7470.2|20
1727356200000|2024-09-26 13:10:00|7488.2|7473.2|7486.4|7471.4|7488.7|7473.7|7486.4|7471.4|7
1727356210000|2024-09-26 13:10:10|7486.2|7471.2|7485.9|7470.9|7486.2|7471.2|7485.6|7470.6|0
1727356220000|2024-09-26 13:10:20|7487.5|7472.5|7488.2|7473.2|7488.2|7473.2|7487.5|7472.5|5
1727356230000|2024-09-26 13:10:30|7488.9|7473.9|7490.6|7475.6|7490.6|7475.6|7488.9|7473.9|33
1727356240000|2024-09-26 13:10:40|7490.9|7475.9|7492.6|7477.6|7492.6|7477.6|7490.9|7475.9|11
1727356250000|2024-09-26 13:10:50|7493.6|7478.6|7492.4|7477.4|7495.1|7480.1|7492.4|7477.4|12
1727356260000|2024-09-26 13:11:00|7492.8|7477.8|7492.9|7477.9|7493.6|7478.6|7492.1|7477.1|18
1727356270000|2024-09-26 13:11:10|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|0
1727356290000|2024-09-26 13:11:30|7493.1|7478.1|7490.1|7475.1|7493.1|7478.1|7490.1|7475.1|2
1727356300000|2024-09-26 13:11:40|7488.1|7473.1|7484.1|7469.1|7488.1|7473.1|7484.1|7469.1|9
1727356330000|2024-09-26 13:12:10|||||||||1
1727356360000|2024-09-26 13:12:40|7484.3|7469.3|7484.6|7469.6|7484.6|7469.6|7484.3|7469.3|0
1727356370000|2024-09-26 13:12:50|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|1
1727356380000|2024-09-26 13:13:00|7486.6|7471.6|7485.8|7470.8|7486.6|7471.6|7485.8|7470.8|3
1727356390000|2024-09-26 13:13:10|7485.9|7470.9|7486.4|7471.4|7486.4|7471.4|7485.4|7470.4|1
1727356420000|2024-09-26 13:13:40|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1727356450000|2024-09-26 13:14:10|7487.5|7472.5|7487.9|7472.9|7488.1|7473.1|7487.5|7472.5|1
1727356460000|2024-09-26 13:14:20|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|3
1727356480000|2024-09-26 13:14:40|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|3
1727356490000|2024-09-26 13:14:50|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|2
1727356510000|2024-09-26 13:15:10|7488.6|7473.6|7488.1|7473.1|7488.6|7473.6|7488.1|7473.1|1
1727356520000|2024-09-26 13:15:20|7487.9|7472.9|7487.1|7472.1|7487.9|7472.9|7487.1|7472.1|6
1727356530000|2024-09-26 13:15:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727356540000|2024-09-26 13:15:40|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.9|7474.9|4
1727356550000|2024-09-26 13:15:50|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727356560000|2024-09-26 13:16:00|7491.2|7476.2|7491.1|7476.1|7491.2|7476.2|7491.1|7476.1|0
1727356570000|2024-09-26 13:16:10|7491.4|7476.4|7490.9|7475.9|7491.4|7476.4|7490.9|7475.9|0
1727356580000|2024-09-26 13:16:20|7489.9|7474.9|7489.4|7474.4|7489.9|7474.9|7489.4|7474.4|2
1727356590000|2024-09-26 13:16:30|7488.4|7473.4|7487.6|7472.6|7488.4|7473.4|7487.4|7472.4|0
1727356600000|2024-09-26 13:16:40|7488.1|7473.1|7489.6|7474.6|7489.6|7474.6|7488.1|7473.1|1
1727356610000|2024-09-26 13:16:50|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727356620000|2024-09-26 13:17:00|7489.9|7474.9|7490.2|7475.2|7490.2|7475.2|7489.9|7474.9|0
1727356630000|2024-09-26 13:17:10|7489.9|7474.9|7489.4|7474.4|7489.9|7474.9|7489.4|7474.4|2
1727356650000|2024-09-26 13:17:30|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727356670000|2024-09-26 13:17:50|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727356680000|2024-09-26 13:18:00|7490.4|7475.4|7488.3|7473.3|7490.4|7475.4|7488.3|7473.3|8
1727356690000|2024-09-26 13:18:10|7489.3|7474.3|7489.3|7474.3|7489.4|7474.4|7488.8|7473.8|22
1727356700000|2024-09-26 13:18:20|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727356710000|2024-09-26 13:18:30|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|1
1727356720000|2024-09-26 13:18:40|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727356730000|2024-09-26 13:18:50|7487.3|7472.3|7487.4|7472.4|7487.4|7472.4|7486.4|7471.4|2
1727356740000|2024-09-26 13:19:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1727356750000|2024-09-26 13:19:10|7488.3|7473.3|7486.8|7471.8|7488.3|7473.3|7486.8|7471.8|2
1727356760000|2024-09-26 13:19:20|7486.6|7471.6|7484.3|7469.3|7486.6|7471.6|7484.3|7469.3|8
1727356770000|2024-09-26 13:19:30|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727356780000|2024-09-26 13:19:40|7484.9|7469.9|7485.3|7470.3|7485.3|7470.3|7484.8|7469.8|8
1727356790000|2024-09-26 13:19:50|||||||||1
1727356800000|2024-09-26 13:20:00|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|1
1727356810000|2024-09-26 13:20:10|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|1
1727356820000|2024-09-26 13:20:20|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7482.1|7467.1|20
1727356830000|2024-09-26 13:20:30|7481.8|7466.8|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|0
1727356840000|2024-09-26 13:20:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727356850000|2024-09-26 13:20:50|7481.9|7466.9|7482.8|7467.8|7482.8|7467.8|7481.9|7466.9|0
1727356860000|2024-09-26 13:21:00|7482.1|7467.1|7480.8|7465.8|7482.1|7467.1|7480.8|7465.8|2
1727356870000|2024-09-26 13:21:10|7480.9|7465.9|7481.3|7466.3|7481.3|7466.3|7480.9|7465.9|1
1727356880000|2024-09-26 13:21:20|7481.6|7466.6|7484.8|7469.8|7484.8|7469.8|7481.6|7466.6|8
1727356890000|2024-09-26 13:21:30|7484.6|7469.6|7488.5|7473.5|7488.5|7473.5|7484.6|7469.6|25
1727356900000|2024-09-26 13:21:40|7489.1|7474.1|7489|7474|7489.6|7474.6|7488.3|7473.3|4
1727356910000|2024-09-26 13:21:50|7489.6|7474.6|7488.6|7473.6|7489.6|7474.6|7488.6|7473.6|4
1727356920000|2024-09-26 13:22:00|7487.1|7472.1|7488.6|7473.6|7489.5|7474.5|7487.1|7472.1|6
1727356930000|2024-09-26 13:22:10|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1727356940000|2024-09-26 13:22:20|7490.4|7475.4|7493.1|7478.1|7493.1|7478.1|7490.4|7475.4|14
1727356950000|2024-09-26 13:22:30|7493.6|7478.6|7499.1|7484.1|7499.6|7484.6|7493.1|7478.1|8
1727356960000|2024-09-26 13:22:40|7498.6|7483.6|7499.1|7484.1|7499.6|7484.6|7498.6|7483.6|2
1727356970000|2024-09-26 13:22:50|7499.6|7484.6|7501.8|7486.8|7501.8|7486.8|7499.6|7484.6|6
1727356980000|2024-09-26 13:23:00|7501.3|7486.3|7501.5|7486.5|7501.5|7486.5|7501.3|7486.3|0
1727356990000|2024-09-26 13:23:10|7501.8|7486.8|7501.3|7486.3|7501.8|7486.8|7501.3|7486.3|1
1727357000000|2024-09-26 13:23:20|7500.7|7485.7|7499.9|7484.9|7500.7|7485.7|7499.8|7484.8|3
1727357010000|2024-09-26 13:23:30|7499.8|7484.8|7498.9|7483.9|7500.3|7485.3|7498.9|7483.9|4
1727357020000|2024-09-26 13:23:40|7499.3|7484.3|7502.3|7487.3|7502.3|7487.3|7499.3|7484.3|12
1727357030000|2024-09-26 13:23:50|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1727357050000|2024-09-26 13:24:10|7504.4|7489.4|7505.6|7490.6|7505.6|7490.6|7504.4|7489.4|12
1727357060000|2024-09-26 13:24:20|7504.1|7489.1|7504.6|7489.6|7504.6|7489.6|7504.1|7489.1|15
1727357070000|2024-09-26 13:24:30|7504.9|7489.9|7504.3|7489.3|7505.3|7490.3|7504.3|7489.3|5
1727357080000|2024-09-26 13:24:40|7504.6|7489.6|7505.4|7490.4|7505.4|7490.4|7504.6|7489.6|2
1727357100000|2024-09-26 13:25:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1727357110000|2024-09-26 13:25:10|7510.3|7495.3|7510.1|7495.1|7510.3|7495.3|7509.9|7494.9|3
1727357120000|2024-09-26 13:25:20|7509.6|7494.6|7509.8|7494.8|7510.1|7495.1|7509.6|7494.6|9
1727357130000|2024-09-26 13:25:30|7510.1|7495.1|7510.6|7495.6|7510.6|7495.6|7510.1|7495.1|2
1727357150000|2024-09-26 13:25:50|7509.9|7494.9|7509.6|7494.6|7510.1|7495.1|7509.6|7494.6|6
1727357160000|2024-09-26 13:26:00|7509.8|7494.8|7509.9|7494.9|7510.3|7495.3|7509.8|7494.8|7
1727357170000|2024-09-26 13:26:10|7510.1|7495.1|7511.9|7496.9|7511.9|7496.9|7510.1|7495.1|3
1727357180000|2024-09-26 13:26:20|7512.3|7497.3|7511.9|7496.9|7512.3|7497.3|7510.5|7495.5|9
1727357190000|2024-09-26 13:26:30|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512.3|7497.3|1
1727357200000|2024-09-26 13:26:40|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|5
1727357220000|2024-09-26 13:27:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|2
1727357230000|2024-09-26 13:27:10|7512.3|7497.3|7510.8|7495.8|7512.3|7497.3|7509.7|7494.7|17
1727357240000|2024-09-26 13:27:20|7510.9|7495.9|7504.8|7489.8|7511.3|7496.3|7504.8|7489.8|10
1727357250000|2024-09-26 13:27:30|7504.3|7489.3|7503.3|7488.3|7504.3|7489.3|7503.3|7488.3|1
1727357260000|2024-09-26 13:27:40|7505.3|7490.3|7503.8|7488.8|7505.3|7490.3|7502.8|7487.8|12
1727357270000|2024-09-26 13:27:50|7502.3|7487.3|7499.8|7484.8|7502.3|7487.3|7499.6|7484.6|4
1727357280000|2024-09-26 13:28:00|7499.6|7484.6|7503|7488|7503|7488|7499.3|7484.3|3
1727357290000|2024-09-26 13:28:10|7503.3|7488.3|7503.6|7488.6|7503.8|7488.8|7503.3|7488.3|20
1727357300000|2024-09-26 13:28:20|7503.3|7488.3|7501.5|7486.5|7503.3|7488.3|7501.5|7486.5|5
1727357310000|2024-09-26 13:28:30|7500.5|7485.5|7499.3|7484.3|7500.5|7485.5|7499.3|7484.3|6
1727357320000|2024-09-26 13:28:40|7499.5|7484.5|7499|7484|7499.5|7484.5|7499|7484|0
1727357330000|2024-09-26 13:28:50|7498.6|7483.6|7498.5|7483.5|7498.6|7483.6|7498.5|7483.5|2
1727357340000|2024-09-26 13:29:00|7498|7483|7498|7483|7498|7483|7498|7483|1
1727357350000|2024-09-26 13:29:10|7497.6|7482.6|7499.6|7484.6|7499.6|7484.6|7497.6|7482.6|2
1727357360000|2024-09-26 13:29:20|7500|7485|7505.1|7490.1|7506.6|7491.6|7500|7485|10
1727357370000|2024-09-26 13:29:30|7505.6|7490.6|7503.6|7488.6|7505.8|7490.8|7503.6|7488.6|1
1727357380000|2024-09-26 13:29:40|7504.6|7489.6|7504.8|7489.8|7504.8|7489.8|7504.1|7489.1|2
1727357390000|2024-09-26 13:29:50|7504.6|7489.6|7504.6|7489.6|7505.6|7490.6|7504.6|7489.6|1
1727357400000|2024-09-26 13:30:00|7504.1|7489.1|7504.6|7489.6|7504.6|7489.6|7504.1|7489.1|0
1727357410000|2024-09-26 13:30:10|7504.3|7489.3|7503.6|7488.6|7504.3|7489.3|7501.3|7486.3|14
1727357420000|2024-09-26 13:30:20|7503.5|7488.5|7501.8|7486.8|7504.5|7489.5|7501.6|7486.6|31
1727357440000|2024-09-26 13:30:40|7501.1|7486.1|7498.5|7483.5|7501.1|7486.1|7498.5|7483.5|13
1727357450000|2024-09-26 13:30:50|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|2
1727357460000|2024-09-26 13:31:00|7498.7|7483.7|7499.5|7484.5|7500.8|7485.8|7498.7|7483.7|7
1727357480000|2024-09-26 13:31:20|7500|7485|7501|7486|7501|7486|7500|7485|2
1727357490000|2024-09-26 13:31:30|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1727357500000|2024-09-26 13:31:40|7500.1|7485.1|7500.6|7485.6|7500.6|7485.6|7500.1|7485.1|1
1727357510000|2024-09-26 13:31:50|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7
1727357520000|2024-09-26 13:32:00|7502.8|7487.8|7506.1|7491.1|7507.1|7492.1|7502.8|7487.8|7
1727357550000|2024-09-26 13:32:30|7505.6|7490.6|7504.9|7489.9|7505.6|7490.6|7504.9|7489.9|7
1727357560000|2024-09-26 13:32:40|7503.3|7488.3|7501.6|7486.6|7503.3|7488.3|7501.3|7486.3|2
1727357570000|2024-09-26 13:32:50|7501.5|7486.5|7501.1|7486.1|7501.5|7486.5|7501.1|7486.1|2
1727357580000|2024-09-26 13:33:00|7502.6|7487.6|7504.6|7489.6|7504.6|7489.6|7502.6|7487.6|3
1727357590000|2024-09-26 13:33:10|7505.1|7490.1|7505.3|7490.3|7505.3|7490.3|7505.1|7490.1|2
1727357600000|2024-09-26 13:33:20|7505.5|7490.5|7506.8|7491.8|7506.8|7491.8|7505.5|7490.5|1
1727357610000|2024-09-26 13:33:30|7505.9|7490.9|7505.1|7490.1|7505.9|7490.9|7505.1|7490.1|5
1727357620000|2024-09-26 13:33:40|7503.6|7488.6|7502.3|7487.3|7503.6|7488.6|7502.1|7487.1|6
1727357630000|2024-09-26 13:33:50|7502.5|7487.5|7501.6|7486.6|7502.5|7487.5|7501.6|7486.6|1
1727357640000|2024-09-26 13:34:00|7501.8|7486.8|7508.1|7493.1|7508.3|7493.3|7501.8|7486.8|16
1727357650000|2024-09-26 13:34:10|7508.6|7493.6|7508.8|7493.8|7508.8|7493.8|7508.1|7493.1|1
1727357660000|2024-09-26 13:34:20|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|0
1727357670000|2024-09-26 13:34:30|7511.1|7496.1|7510.6|7495.6|7512.3|7497.3|7510.6|7495.6|8
1727357680000|2024-09-26 13:34:40|7511.6|7496.6|7510.6|7495.6|7511.6|7496.6|7510.6|7495.6|3
1727357690000|2024-09-26 13:34:50|7511|7496|7511.3|7496.3|7511.3|7496.3|7511|7496|3
1727357710000|2024-09-26 13:35:10|7511|7496|7509.6|7494.6|7511|7496|7509.6|7494.6|1
1727357720000|2024-09-26 13:35:20|7508.1|7493.1|7506.1|7491.1|7508.1|7493.1|7506.1|7491.1|2
1727357730000|2024-09-26 13:35:30|7506.6|7491.6|7507.1|7492.1|7507.1|7492.1|7506.6|7491.6|0
1727357740000|2024-09-26 13:35:40|7507.3|7492.3|7506.1|7491.1|7507.3|7492.3|7506.1|7491.1|4
1727357750000|2024-09-26 13:35:50|7505.1|7490.1|7510.1|7495.1|7510.1|7495.1|7505.1|7490.1|7
1727357760000|2024-09-26 13:36:00|7510.5|7495.5|7508.5|7493.5|7510.6|7495.6|7508.1|7493.1|12
1727357770000|2024-09-26 13:36:10|7508.1|7493.1|7508.6|7493.6|7508.6|7493.6|7508.1|7493.1|0
1727357780000|2024-09-26 13:36:20|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.1|7493.1|0
1727357790000|2024-09-26 13:36:30|7509|7494|7507.1|7492.1|7509|7494|7506.6|7491.6|6
1727357800000|2024-09-26 13:36:40|7507.6|7492.6|7508.6|7493.6|7508.6|7493.6|7507.6|7492.6|5
1727357810000|2024-09-26 13:36:50|7508.8|7493.8|7509|7494|7509.1|7494.1|7508.6|7493.6|4
1727357820000|2024-09-26 13:37:00|7508.6|7493.6|7512|7497|7512|7497|7508.6|7493.6|67
1727357830000|2024-09-26 13:37:10|7512.5|7497.5|7513.7|7498.7|7513.7|7498.7|7512.5|7497.5|0
1727357840000|2024-09-26 13:37:20|7514|7499|7514.5|7499.5|7514.5|7499.5|7514|7499|13
1727357850000|2024-09-26 13:37:30|7515.5|7500.5|7514.1|7499.1|7515.5|7500.5|7514.1|7499.1|21
1727357860000|2024-09-26 13:37:40|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.3|7498.3|0
1727357870000|2024-09-26 13:37:50|7513.3|7498.3|7508.6|7493.6|7513.3|7498.3|7508.6|7493.6|4
1727357880000|2024-09-26 13:38:00|||||||||20
1727357890000|2024-09-26 13:38:10|7509.1|7494.1|7505.8|7490.8|7509.1|7494.1|7505.8|7490.8|37
1727357900000|2024-09-26 13:38:20|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505|7490|4
1727357910000|2024-09-26 13:38:30|7503.6|7488.6|7500.6|7485.6|7503.6|7488.6|7500.1|7485.1|6
1727357920000|2024-09-26 13:38:40|7500.5|7485.5|7498.6|7483.6|7500.5|7485.5|7498.1|7483.1|3
1727357930000|2024-09-26 13:38:50|7498.8|7483.8|7499.6|7484.6|7499.6|7484.6|7498.1|7483.1|0
1727357940000|2024-09-26 13:39:00|7501.3|7486.3|7502.3|7487.3|7502.3|7487.3|7501.3|7486.3|15
1727357950000|2024-09-26 13:39:10|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|6
1727357960000|2024-09-26 13:39:20|7499.7|7484.7|7500.3|7485.3|7500.3|7485.3|7499.3|7484.3|1
1727357980000|2024-09-26 13:39:40|7500|7485|7497.6|7482.6|7500|7485|7497.6|7482.6|3
1727357990000|2024-09-26 13:39:50|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|1
1727358000000|2024-09-26 13:40:00|7496|7481|7495.1|7480.1|7496.6|7481.6|7495.1|7480.1|1
1727358010000|2024-09-26 13:40:10|7494.1|7479.1|7493.6|7478.6|7494.1|7479.1|7493.6|7478.6|1
1727358020000|2024-09-26 13:40:20|7493.5|7478.5|7490.5|7475.5|7493.5|7478.5|7490.5|7475.5|7
1727358030000|2024-09-26 13:40:30|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|0
1727358040000|2024-09-26 13:40:40|7488.6|7473.6|7491.5|7476.5|7491.5|7476.5|7488.6|7473.6|15
1727358060000|2024-09-26 13:41:00|7491.1|7476.1|7492.6|7477.6|7492.6|7477.6|7491.1|7476.1|4
1727358070000|2024-09-26 13:41:10|7492.1|7477.1|7491|7476|7492.1|7477.1|7490.6|7475.6|3
1727358080000|2024-09-26 13:41:20|7490.6|7475.6|7492.8|7477.8|7492.8|7477.8|7490.6|7475.6|11
1727358090000|2024-09-26 13:41:30|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|0
1727358100000|2024-09-26 13:41:40|7492.8|7477.8|7491.1|7476.1|7492.8|7477.8|7491.1|7476.1|6
1727358110000|2024-09-26 13:41:50|7491.3|7476.3|7491.6|7476.6|7491.6|7476.6|7491.3|7476.3|0
1727358120000|2024-09-26 13:42:00|7492|7477|7487.6|7472.6|7492.6|7477.6|7487.6|7472.6|17
1727358130000|2024-09-26 13:42:10|7488.1|7473.1|7488.1|7473.1|7488.6|7473.6|7488.1|7473.1|27
1727358150000|2024-09-26 13:42:30|7486.1|7471.1|7488.1|7473.1|7488.1|7473.1|7486.1|7471.1|4
1727358160000|2024-09-26 13:42:40|7488.6|7473.6|7491.6|7476.6|7491.6|7476.6|7488.6|7473.6|7
1727358170000|2024-09-26 13:42:50|||||||||1
1727358180000|2024-09-26 13:43:00|7489.1|7474.1|7490.1|7475.1|7490.1|7475.1|7489.1|7474.1|6
1727358190000|2024-09-26 13:43:10|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727358200000|2024-09-26 13:43:20|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|4
1727358220000|2024-09-26 13:43:40|7489.5|7474.5|7488.3|7473.3|7489.8|7474.8|7488.3|7473.3|11
1727358230000|2024-09-26 13:43:50|7487.8|7472.8|7485.9|7470.9|7487.8|7472.8|7485.9|7470.9|5
1727358240000|2024-09-26 13:44:00|7485.3|7470.3|7483.8|7468.8|7485.3|7470.3|7481.8|7466.8|30
1727358250000|2024-09-26 13:44:10|7483.3|7468.3|7482.3|7467.3|7483.3|7468.3|7481.8|7466.8|0
1727358260000|2024-09-26 13:44:20|7482.5|7467.5|7486.8|7471.8|7486.8|7471.8|7482.3|7467.3|5
1727358270000|2024-09-26 13:44:30|7487.3|7472.3|7487.5|7472.5|7487.5|7472.5|7487.3|7472.3|0
1727358280000|2024-09-26 13:44:40|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|0
1727358290000|2024-09-26 13:44:50|7488.5|7473.5|7489|7474|7489|7474|7488.3|7473.3|2
1727358300000|2024-09-26 13:45:00|7490|7475|7491.6|7476.6|7491.6|7476.6|7489|7474|9
1727358310000|2024-09-26 13:45:10|7492.1|7477.1|7491.8|7476.8|7492.3|7477.3|7491.8|7476.8|0
1727358320000|2024-09-26 13:45:20|7491.1|7476.1|7491.3|7476.3|7491.3|7476.3|7490.8|7475.8|6
1727358330000|2024-09-26 13:45:30|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|2
1727358340000|2024-09-26 13:45:40|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|2
1727358350000|2024-09-26 13:45:50|7493|7478|7496|7481|7497.3|7482.3|7493|7478|5
1727358360000|2024-09-26 13:46:00|7496.1|7481.1|7496.8|7481.8|7497.3|7482.3|7495.3|7480.3|14
1727358370000|2024-09-26 13:46:10|7496.6|7481.6|7496.3|7481.3|7496.6|7481.6|7496.3|7481.3|0
1727358380000|2024-09-26 13:46:20|7495.3|7480.3|7494.8|7479.8|7495.3|7480.3|7494.3|7479.3|8
1727358390000|2024-09-26 13:46:30|7494.4|7479.4|7493.6|7478.6|7494.4|7479.4|7493.6|7478.6|6
1727358400000|2024-09-26 13:46:40|7493.3|7478.3|7494.8|7479.8|7494.8|7479.8|7492.3|7477.3|10
1727358410000|2024-09-26 13:46:50|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|3
1727358420000|2024-09-26 13:47:00|7496.8|7481.8|7497.3|7482.3|7497.3|7482.3|7496.8|7481.8|3
1727358430000|2024-09-26 13:47:10|7497.8|7482.8|7498|7483|7498|7483|7497.3|7482.3|5
1727358440000|2024-09-26 13:47:20|7498.3|7483.3|7495.8|7480.8|7498.3|7483.3|7495.8|7480.8|6
1727358460000|2024-09-26 13:47:40|7497.3|7482.3|7497.8|7482.8|7498.3|7483.3|7497.3|7482.3|5
1727358470000|2024-09-26 13:47:50|7498.3|7483.3|7497.3|7482.3|7498.3|7483.3|7497.3|7482.3|1
1727358480000|2024-09-26 13:48:00|7498.3|7483.3|7496.8|7481.8|7498.6|7483.6|7495.8|7480.8|19
1727358490000|2024-09-26 13:48:10|7496.3|7481.3|7495.8|7480.8|7496.3|7481.3|7495.3|7480.3|34
1727358500000|2024-09-26 13:48:20|7495.2|7480.2|7494.6|7479.6|7495.2|7480.2|7494.1|7479.1|6
1727358510000|2024-09-26 13:48:30|7494.3|7479.3|7493.8|7478.8|7494.3|7479.3|7493.5|7478.5|5
1727358520000|2024-09-26 13:48:40|7495|7480|7496.8|7481.8|7496.8|7481.8|7495|7480|4
1727358530000|2024-09-26 13:48:50|||||||||2
1727358540000|2024-09-26 13:49:00|7496.4|7481.4|7495.3|7480.3|7496.4|7481.4|7495.3|7480.3|55
1727358550000|2024-09-26 13:49:10|7493.8|7478.8|7493.3|7478.3|7493.8|7478.8|7493.3|7478.3|5
1727358570000|2024-09-26 13:49:30|7494.3|7479.3|7494.8|7479.8|7494.8|7479.8|7494.3|7479.3|6
1727358600000|2024-09-26 13:50:00|7494.6|7479.6|7493.1|7478.1|7494.6|7479.6|7491.8|7476.8|20
1727358610000|2024-09-26 13:50:10|7492.8|7477.8|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|1
1727358640000|2024-09-26 13:50:40|||||||||4
1727358660000|2024-09-26 13:51:00|7491.3|7476.3|7493.8|7478.8|7493.8|7478.8|7491.3|7476.3|12
1727358670000|2024-09-26 13:51:10|7494|7479|7494.3|7479.3|7494.3|7479.3|7494|7479|2
1727358680000|2024-09-26 13:51:20|||||||||1
1727358690000|2024-09-26 13:51:30|7494.6|7479.6|7494.3|7479.3|7494.6|7479.6|7494.3|7479.3|6
1727358700000|2024-09-26 13:51:40|7494.6|7479.6|7495.8|7480.8|7495.8|7480.8|7494.6|7479.6|3
1727358710000|2024-09-26 13:51:50|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|0
1727358720000|2024-09-26 13:52:00|7496|7481|7498.3|7483.3|7498.8|7483.8|7496|7481|6
1727358730000|2024-09-26 13:52:10|7498.5|7483.5|7499.3|7484.3|7499.3|7484.3|7498.5|7483.5|4
1727358740000|2024-09-26 13:52:20|7499.4|7484.4|7497.6|7482.6|7499.4|7484.4|7497.6|7482.6|10
1727358750000|2024-09-26 13:52:30|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|2
1727358760000|2024-09-26 13:52:40|||||||||1
1727358770000|2024-09-26 13:52:50|7498.3|7483.3|7498.6|7483.6|7498.6|7483.6|7498.3|7483.3|11
1727358780000|2024-09-26 13:53:00|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|8
1727358790000|2024-09-26 13:53:10|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|1
1727358800000|2024-09-26 13:53:20|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|3
1727358810000|2024-09-26 13:53:30|7494.3|7479.3|7494.4|7479.4|7494.6|7479.6|7494.1|7479.1|1
1727358820000|2024-09-26 13:53:40|7494.3|7479.3|7493.8|7478.8|7494.3|7479.3|7493.8|7478.8|7
1727358830000|2024-09-26 13:53:50|7492.4|7477.4|7491.8|7476.8|7492.9|7477.9|7491.8|7476.8|7
1727358840000|2024-09-26 13:54:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727358850000|2024-09-26 13:54:10|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1727358860000|2024-09-26 13:54:20|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|3
1727358870000|2024-09-26 13:54:30|7487.9|7472.9|7486.4|7471.4|7487.9|7472.9|7486.4|7471.4|9
1727358890000|2024-09-26 13:54:50|7486.3|7471.3|7486.4|7471.4|7486.6|7471.6|7486.3|7471.3|0
1727358900000|2024-09-26 13:55:00|7486.1|7471.1|7485.4|7470.4|7486.9|7471.9|7484.4|7469.4|17
1727358910000|2024-09-26 13:55:10|7484.9|7469.9|7483.9|7468.9|7484.9|7469.9|7483.4|7468.4|15
1727358920000|2024-09-26 13:55:20|7484.4|7469.4|7483.3|7468.3|7484.4|7469.4|7483.3|7468.3|3
1727358930000|2024-09-26 13:55:30|7482.9|7467.9|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|3
1727358940000|2024-09-26 13:55:40|7481.4|7466.4|7480.4|7465.4|7481.4|7466.4|7480.4|7465.4|5
1727358950000|2024-09-26 13:55:50|7481.4|7466.4|7480.9|7465.9|7481.4|7466.4|7479.9|7464.9|14
1727358960000|2024-09-26 13:56:00|7481.9|7466.9|7481.4|7466.4|7481.9|7466.9|7481.4|7466.4|7
1727358970000|2024-09-26 13:56:10|7481.6|7466.6|7480.4|7465.4|7481.9|7466.9|7480.4|7465.4|11
1727358980000|2024-09-26 13:56:20|7480.9|7465.9|7485.9|7470.9|7485.9|7470.9|7480.9|7465.9|11
1727358990000|2024-09-26 13:56:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|3
1727359000000|2024-09-26 13:56:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|3
1727359010000|2024-09-26 13:56:50|7485.9|7470.9|7485.4|7470.4|7485.9|7470.9|7485.4|7470.4|9
1727359020000|2024-09-26 13:57:00|7485.1|7470.1|7484.9|7469.9|7485.4|7470.4|7484.9|7469.9|5
1727359030000|2024-09-26 13:57:10|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|5
1727359040000|2024-09-26 13:57:20|7484.9|7469.9|7482.8|7467.8|7484.9|7469.9|7482.8|7467.8|9
1727359050000|2024-09-26 13:57:30|7482.4|7467.4|7481.4|7466.4|7482.4|7467.4|7481.3|7466.3|10
1727359060000|2024-09-26 13:57:40|7480.9|7465.9|7480.1|7465.1|7480.9|7465.9|7480.1|7465.1|3
1727359070000|2024-09-26 13:57:50|7480.4|7465.4|7479.9|7464.9|7480.4|7465.4|7479.9|7464.9|4
1727359080000|2024-09-26 13:58:00|||||||||5
1727359090000|2024-09-26 13:58:10|7482.4|7467.4|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|14
1727359100000|2024-09-26 13:58:20|7481.4|7466.4|7481.8|7466.8|7481.9|7466.9|7481.4|7466.4|12
1727359110000|2024-09-26 13:58:30|7481.4|7466.4|7480.9|7465.9|7481.9|7466.9|7480.9|7465.9|7
1727359120000|2024-09-26 13:58:40|7479.9|7464.9|7482.6|7467.6|7482.6|7467.6|7479.9|7464.9|9
1727359130000|2024-09-26 13:58:50|||||||||2
1727359140000|2024-09-26 13:59:00|7481.9|7466.9|7484.6|7469.6|7484.6|7469.6|7481.4|7466.4|24
1727359150000|2024-09-26 13:59:10|7483.9|7468.9|7482.9|7467.9|7483.9|7468.9|7482.4|7467.4|8
1727359160000|2024-09-26 13:59:20|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|4
1727359170000|2024-09-26 13:59:30|7484.4|7469.4|7484.9|7469.9|7484.9|7469.9|7483.9|7468.9|7
1727359180000|2024-09-26 13:59:40|7485.4|7470.4|7485.8|7470.8|7486.4|7471.4|7485.4|7470.4|2
1727359190000|2024-09-26 13:59:50|7485.4|7470.4|7484.3|7469.3|7485.4|7470.4|7484.3|7469.3|4
1727359200000|2024-09-26 14:00:00|7483.9|7468.9|7483.9|7468.9|7484.4|7469.4|7483.4|7468.4|3
1727359210000|2024-09-26 14:00:10|7483.8|7468.8|7482.9|7467.9|7483.8|7468.8|7482.9|7467.9|1
1727359220000|2024-09-26 14:00:20|7483.4|7468.4|7483.9|7468.9|7483.9|7468.9|7483.4|7468.4|7
1727359230000|2024-09-26 14:00:30|7484.6|7469.6|7483.9|7468.9|7484.8|7469.8|7483.9|7468.9|2
1727359240000|2024-09-26 14:00:40|||||||||1
1727359250000|2024-09-26 14:00:50|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7
1727359260000|2024-09-26 14:01:00|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|4
1727359270000|2024-09-26 14:01:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727359280000|2024-09-26 14:01:20|7487.4|7472.4|7489.4|7474.4|7489.8|7474.8|7487.4|7472.4|7
1727359290000|2024-09-26 14:01:30|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727359300000|2024-09-26 14:01:40|||||||||3
1727359320000|2024-09-26 14:02:00|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|2
1727359330000|2024-09-26 14:02:10|7489.6|7474.6|7490.4|7475.4|7490.4|7475.4|7489.6|7474.6|2
1727359340000|2024-09-26 14:02:20|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|6
1727359350000|2024-09-26 14:02:30|7487.3|7472.3|7486.9|7471.9|7487.3|7472.3|7486.9|7471.9|4
1727359360000|2024-09-26 14:02:40|7486|7471|7485.9|7470.9|7486.4|7471.4|7485.9|7470.9|10
1727359370000|2024-09-26 14:02:50|7486.4|7471.4|7486.1|7471.1|7486.4|7471.4|7484.9|7469.9|3
1727359380000|2024-09-26 14:03:00|7486.4|7471.4|7488.9|7473.9|7488.9|7473.9|7486.4|7471.4|8
1727359390000|2024-09-26 14:03:10|7489.6|7474.6|7492.4|7477.4|7493.1|7478.1|7489.6|7474.6|7
1727359400000|2024-09-26 14:03:20|7491.9|7476.9|7488.9|7473.9|7491.9|7476.9|7488.9|7473.9|2
1727359420000|2024-09-26 14:03:40|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|5
1727359440000|2024-09-26 14:04:00|7488.4|7473.4|7487.9|7472.9|7488.4|7473.4|7487.4|7472.4|1
1727359450000|2024-09-26 14:04:10|7487.6|7472.6|7487.4|7472.4|7487.6|7472.6|7486.9|7471.9|4
1727359460000|2024-09-26 14:04:20|7487.6|7472.6|7489.4|7474.4|7489.4|7474.4|7487.6|7472.6|7
1727359470000|2024-09-26 14:04:30|7489.6|7474.6|7489.9|7474.9|7489.9|7474.9|7489.6|7474.6|0
1727359490000|2024-09-26 14:04:50|||||||||3
1727359500000|2024-09-26 14:05:00|7489.3|7474.3|7485.8|7470.8|7489.3|7474.3|7485.8|7470.8|6
1727359510000|2024-09-26 14:05:10|||||||||1
1727359520000|2024-09-26 14:05:20|7485.4|7470.4|7484.8|7469.8|7485.9|7470.9|7484.8|7469.8|7
1727359530000|2024-09-26 14:05:30|7484.4|7469.4|7483.9|7468.9|7484.4|7469.4|7483.9|7468.9|0
1727359540000|2024-09-26 14:05:40|||||||||6
1727359550000|2024-09-26 14:05:50|7483.8|7468.8|7481.9|7466.9|7483.8|7468.8|7481.9|7466.9|15
1727359560000|2024-09-26 14:06:00|||||||||1
1727359570000|2024-09-26 14:06:10|7481.4|7466.4|7479.9|7464.9|7481.4|7466.4|7479.9|7464.9|11
1727359580000|2024-09-26 14:06:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|3
1727359590000|2024-09-26 14:06:30|7480.4|7465.4|7480.9|7465.9|7480.9|7465.9|7480.4|7465.4|10
1727359610000|2024-09-26 14:06:50|7480.6|7465.6|7480.9|7465.9|7480.9|7465.9|7479.9|7464.9|5
1727359620000|2024-09-26 14:07:00|7483.5|7468.5|7485.4|7470.4|7485.4|7470.4|7483.5|7468.5|7
1727359630000|2024-09-26 14:07:10|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1727359640000|2024-09-26 14:07:20|7486.1|7471.1|7486.4|7471.4|7486.4|7471.4|7486.1|7471.1|1
1727359650000|2024-09-26 14:07:30|7486.8|7471.8|7488.4|7473.4|7488.4|7473.4|7486.8|7471.8|3
1727359660000|2024-09-26 14:07:40|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|11
1727359670000|2024-09-26 14:07:50|7488.4|7473.4|7492.1|7477.1|7492.1|7477.1|7488.4|7473.4|6
1727359680000|2024-09-26 14:08:00|7492.4|7477.4|7490.4|7475.4|7492.9|7477.9|7490.4|7475.4|2
1727359690000|2024-09-26 14:08:10|7489.9|7474.9|7491.8|7476.8|7491.9|7476.9|7489.9|7474.9|7
1727359700000|2024-09-26 14:08:20|7491.4|7476.4|7492.6|7477.6|7492.6|7477.6|7491.4|7476.4|3
1727359710000|2024-09-26 14:08:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|3
1727359720000|2024-09-26 14:08:40|7492.6|7477.6|7491.9|7476.9|7492.6|7477.6|7491.9|7476.9|4
1727359730000|2024-09-26 14:08:50|7492.6|7477.6|7492.9|7477.9|7492.9|7477.9|7492.6|7477.6|3
1727359740000|2024-09-26 14:09:00|7493.4|7478.4|7494.4|7479.4|7494.4|7479.4|7493.4|7478.4|6
1727359750000|2024-09-26 14:09:10|7492.6|7477.6|7492.6|7477.6|7493.1|7478.1|7492.6|7477.6|34
1727359760000|2024-09-26 14:09:20|7491.6|7476.6|7492.6|7477.6|7492.6|7477.6|7491.6|7476.6|3
1727359770000|2024-09-26 14:09:30|7493.8|7478.8|7495.1|7480.1|7495.1|7480.1|7493.8|7478.8|3
1727359780000|2024-09-26 14:09:40|7495.8|7480.8|7496.3|7481.3|7496.3|7481.3|7495.8|7480.8|1
1727359790000|2024-09-26 14:09:50|7496.6|7481.6|7501.3|7486.3|7501.3|7486.3|7496.6|7481.6|5
1727359800000|2024-09-26 14:10:00|7501.6|7486.6|7499.8|7484.8|7504.8|7489.8|7499.8|7484.8|10
1727359820000|2024-09-26 14:10:20|7501.6|7486.6|7503.6|7488.6|7503.6|7488.6|7500.3|7485.3|3
1727359850000|2024-09-26 14:10:50|7503.2|7488.2|7504.6|7489.6|7504.6|7489.6|7502.6|7487.6|1
1727359860000|2024-09-26 14:11:00|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|1
1727359870000|2024-09-26 14:11:10|7505.3|7490.3|7505.8|7490.8|7505.8|7490.8|7505.3|7490.3|2
1727359880000|2024-09-26 14:11:20|7505.9|7490.9|7509.3|7494.3|7509.3|7494.3|7505.9|7490.9|4
1727359890000|2024-09-26 14:11:30|7509.8|7494.8|7510.3|7495.3|7510.3|7495.3|7509.8|7494.8|0
1727359900000|2024-09-26 14:11:40|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|24
1727359910000|2024-09-26 14:11:50|7509.6|7494.6|7510.6|7495.6|7510.8|7495.8|7508.9|7493.9|27
1727359920000|2024-09-26 14:12:00|7510.3|7495.3|7510.8|7495.8|7511.3|7496.3|7510.3|7495.3|2
1727359930000|2024-09-26 14:12:10|7510.1|7495.1|7509.9|7494.9|7510.1|7495.1|7509.9|7494.9|1
1727359940000|2024-09-26 14:12:20|7509.6|7494.6|7509.6|7494.6|7511.3|7496.3|7509.6|7494.6|6
1727359950000|2024-09-26 14:12:30|7509.1|7494.1|7509.6|7494.6|7509.6|7494.6|7508.6|7493.6|0
1727359960000|2024-09-26 14:12:40|7509.4|7494.4|7508.6|7493.6|7509.4|7494.4|7508.6|7493.6|2
1727359970000|2024-09-26 14:12:50|7508.3|7493.3|7508.1|7493.1|7508.3|7493.3|7508.1|7493.1|2
1727359980000|2024-09-26 14:13:00|7508.3|7493.3|7508.6|7493.6|7508.6|7493.6|7508.3|7493.3|0
1727359990000|2024-09-26 14:13:10|7509.1|7494.1|7508.1|7493.1|7509.1|7494.1|7507.6|7492.6|1
1727360000000|2024-09-26 14:13:20|7507.9|7492.9|7508.6|7493.6|7509.1|7494.1|7507.1|7492.1|3
1727360010000|2024-09-26 14:13:30|7509.3|7494.3|7510.1|7495.1|7510.1|7495.1|7509.3|7494.3|18
1727360020000|2024-09-26 14:13:40|7509.6|7494.6|7508.1|7493.1|7509.6|7494.6|7508.1|7493.1|9
1727360050000|2024-09-26 14:14:10|7506.6|7491.6|7506.4|7491.4|7506.6|7491.6|7506.4|7491.4|1
1727360060000|2024-09-26 14:14:20|7506.3|7491.3|7506.6|7491.6|7506.6|7491.6|7506.3|7491.3|0
1727360070000|2024-09-26 14:14:30|7507.1|7492.1|7507.6|7492.6|7507.6|7492.6|7507.1|7492.1|1
1727360080000|2024-09-26 14:14:40|7507.8|7492.8|7506.1|7491.1|7509.1|7494.1|7506.1|7491.1|6
1727360090000|2024-09-26 14:14:50|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|14
1727360100000|2024-09-26 14:15:00|7507.5|7492.5|7507|7492|7507.5|7492.5|7507|7492|0
1727360110000|2024-09-26 14:15:10|7508.5|7493.5|7509|7494|7509.5|7494.5|7508.5|7493.5|6
1727360120000|2024-09-26 14:15:20|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|1
1727360130000|2024-09-26 14:15:30|7509|7494|7506.7|7491.7|7509|7494|7506.7|7491.7|16
1727360140000|2024-09-26 14:15:40|7505.9|7490.9|7506.4|7491.4|7506.4|7491.4|7505.9|7490.9|0
1727360150000|2024-09-26 14:15:50|7506.6|7491.6|7508.6|7493.6|7508.6|7493.6|7506.6|7491.6|13
1727360160000|2024-09-26 14:16:00|7508.2|7493.2|7507.6|7492.6|7508.2|7493.2|7507.6|7492.6|5
1727360170000|2024-09-26 14:16:10|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|2
1727360180000|2024-09-26 14:16:20|7504.9|7489.9|7504.6|7489.6|7504.9|7489.9|7504.6|7489.6|0
1727360200000|2024-09-26 14:16:40|7505.1|7490.1|7505.6|7490.6|7506.6|7491.6|7505.1|7490.1|48
1727360220000|2024-09-26 14:17:00|7505.2|7490.2|7503.1|7488.1|7505.2|7490.2|7503.1|7488.1|5
1727360250000|2024-09-26 14:17:30|7503.3|7488.3|7503.6|7488.6|7503.6|7488.6|7503.3|7488.3|1
1727360260000|2024-09-26 14:17:40|7503.4|7488.4|7505.1|7490.1|7505.1|7490.1|7503.1|7488.1|1
1727360270000|2024-09-26 14:17:50|7505.3|7490.3|7503.6|7488.6|7505.4|7490.4|7503.4|7488.4|12
1727360280000|2024-09-26 14:18:00|7504.1|7489.1|7503.4|7488.4|7504.1|7489.1|7503.4|7488.4|4
1727360290000|2024-09-26 14:18:10|7503.8|7488.8|7503.1|7488.1|7504.1|7489.1|7503.1|7488.1|6
1727360300000|2024-09-26 14:18:20|7500.9|7485.9|7500.4|7485.4|7501.1|7486.1|7500.4|7485.4|5
1727360320000|2024-09-26 14:18:40|7500.6|7485.6|7504.1|7489.1|7504.1|7489.1|7500.6|7485.6|10
1727360330000|2024-09-26 14:18:50|7504.6|7489.6|7505.6|7490.6|7505.6|7490.6|7504.6|7489.6|0
1727360340000|2024-09-26 14:19:00|||||||||4
1727360350000|2024-09-26 14:19:10|||||||||1
1727360360000|2024-09-26 14:19:20|7504.8|7489.8|7504.6|7489.6|7505.1|7490.1|7504.6|7489.6|4
1727360390000|2024-09-26 14:19:50|7504.8|7489.8|7505.6|7490.6|7505.6|7490.6|7504.8|7489.8|3
1727360400000|2024-09-26 14:20:00|7505.8|7490.8|7504.4|7489.4|7506.1|7491.1|7504.4|7489.4|5
1727360420000|2024-09-26 14:20:20|7502.6|7487.6|7503.8|7488.8|7503.8|7488.8|7502.6|7487.6|0
1727360430000|2024-09-26 14:20:30|7504.1|7489.1|7505.6|7490.6|7505.6|7490.6|7504.1|7489.1|2
1727360440000|2024-09-26 14:20:40|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|1
1727360450000|2024-09-26 14:20:50|7505.3|7490.3|7505.6|7490.6|7505.6|7490.6|7505.3|7490.3|0
1727360460000|2024-09-26 14:21:00|7504.6|7489.6|7504.1|7489.1|7504.6|7489.6|7504.1|7489.1|376
1727360470000|2024-09-26 14:21:10|7504.6|7489.6|7504.8|7489.8|7504.8|7489.8|7504.3|7489.3|1
1727360490000|2024-09-26 14:21:30|7504.6|7489.6|7509.9|7494.9|7509.9|7494.9|7504.6|7489.6|20
1727360500000|2024-09-26 14:21:40|7510.1|7495.1|7510.1|7495.1|7510.4|7495.4|7509.9|7494.9|25
1727360510000|2024-09-26 14:21:50|7511.1|7496.1|7514.6|7499.6|7514.8|7499.8|7511.1|7496.1|75
1727360520000|2024-09-26 14:22:00|7514.9|7499.9|7515.6|7500.6|7515.6|7500.6|7514.9|7499.9|0
1727360530000|2024-09-26 14:22:10|7515.3|7500.3|7516.8|7501.8|7516.8|7501.8|7515.3|7500.3|5
1727360540000|2024-09-26 14:22:20|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|4
1727360550000|2024-09-26 14:22:30|7516.8|7501.8|7519.6|7504.6|7519.6|7504.6|7516.8|7501.8|4
1727360560000|2024-09-26 14:22:40|7520.1|7505.1|7520.9|7505.9|7520.9|7505.9|7520.1|7505.1|19
1727360570000|2024-09-26 14:22:50|7520.1|7505.1|7520.6|7505.6|7520.6|7505.6|7520.1|7505.1|1
1727360580000|2024-09-26 14:23:00|7521.1|7506.1|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|2
1727360590000|2024-09-26 14:23:10|7520.1|7505.1|7519.6|7504.6|7520.6|7505.6|7519.1|7504.1|7
1727360600000|2024-09-26 14:23:20|7520.6|7505.6|7523.1|7508.1|7525.4|7510.4|7520.6|7505.6|44
1727360610000|2024-09-26 14:23:30|7522.7|7507.7|7523.9|7508.9|7524.6|7509.6|7522.6|7507.6|5
1727360620000|2024-09-26 14:23:40|7523.7|7508.7|7523.6|7508.6|7524.6|7509.6|7522.6|7507.6|9
1727360630000|2024-09-26 14:23:50|7523.1|7508.1|7522.6|7507.6|7523.1|7508.1|7522.1|7507.1|7
1727360640000|2024-09-26 14:24:00|7523.6|7508.6|7524.1|7509.1|7524.1|7509.1|7523.6|7508.6|3
1727360650000|2024-09-26 14:24:10|7523.8|7508.8|7524.1|7509.1|7525.1|7510.1|7523.8|7508.8|9
1727360660000|2024-09-26 14:24:20|7524.7|7509.7|7525.1|7510.1|7525.1|7510.1|7524.7|7509.7|2
1727360670000|2024-09-26 14:24:30|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|1
1727360680000|2024-09-26 14:24:40|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|3
1727360690000|2024-09-26 14:24:50|7525.6|7510.6|7526.6|7511.6|7526.6|7511.6|7525.6|7510.6|2
1727360700000|2024-09-26 14:25:00|7525.1|7510.1|7525.6|7510.6|7525.6|7510.6|7525.1|7510.1|13
1727360710000|2024-09-26 14:25:10|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|2
1727360720000|2024-09-26 14:25:20|7528.1|7513.1|7527.6|7512.6|7528.1|7513.1|7527.6|7512.6|6
1727360730000|2024-09-26 14:25:30|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|7527.1|7512.1|8
1727360750000|2024-09-26 14:25:50|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|3
1727360760000|2024-09-26 14:26:00|7528|7513|7527.6|7512.6|7528.6|7513.6|7527.6|7512.6|41
1727360770000|2024-09-26 14:26:10|7527.8|7512.8|7527|7512|7528.1|7513.1|7527|7512|43
1727360780000|2024-09-26 14:26:20|7527.5|7512.5|7527|7512|7527.5|7512.5|7527|7512|4
1727360800000|2024-09-26 14:26:40|7527.5|7512.5|7526.6|7511.6|7528|7513|7526.6|7511.6|4
1727360810000|2024-09-26 14:26:50|7527|7512|7528|7513|7528|7513|7527|7512|3
1727360820000|2024-09-26 14:27:00|7528.7|7513.7|7530|7515|7530|7515|7528.7|7513.7|3
1727360830000|2024-09-26 14:27:10|7531.5|7516.5|7530.3|7515.3|7531.5|7516.5|7530.3|7515.3|6
1727360840000|2024-09-26 14:27:20|7530|7515|7530|7515|7531|7516|7530|7515|7
1727360850000|2024-09-26 14:27:30|7530.1|7515.1|7530|7515|7530.5|7515.5|7530|7515|2
1727360860000|2024-09-26 14:27:40|7530.5|7515.5|7530.6|7515.6|7530.6|7515.6|7530.5|7515.5|7
1727360870000|2024-09-26 14:27:50|7530.5|7515.5|7530|7515|7530.5|7515.5|7530|7515|12
1727360880000|2024-09-26 14:28:00|7529.6|7514.6|7529|7514|7529.6|7514.6|7529|7514|7
1727360900000|2024-09-26 14:28:20|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|3
1727360910000|2024-09-26 14:28:30|7528|7513|7528|7513|7528|7513|7528|7513|2
1727360920000|2024-09-26 14:28:40|7528.6|7513.6|7527.8|7512.8|7529.1|7514.1|7527.8|7512.8|15
1727360930000|2024-09-26 14:28:50|7529.3|7514.3|7529.8|7514.8|7530.3|7515.3|7529.3|7514.3|2
1727360940000|2024-09-26 14:29:00|7530|7515|7527.3|7512.3|7530.3|7515.3|7527.3|7512.3|16
1727360950000|2024-09-26 14:29:10|7527.1|7512.1|7526.3|7511.3|7527.1|7512.1|7526.3|7511.3|2
1727360960000|2024-09-26 14:29:20|7526.7|7511.7|7526.8|7511.8|7527.3|7512.3|7526.7|7511.7|21
1727360970000|2024-09-26 14:29:30|7527|7512|7529.3|7514.3|7529.3|7514.3|7527|7512|10
1727360980000|2024-09-26 14:29:40|7530.5|7515.5|7530.8|7515.8|7530.8|7515.8|7530.5|7515.5|10
1727360990000|2024-09-26 14:29:50|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|1
1727361000000|2024-09-26 14:30:00|7529.8|7514.8|7528.1|7513.1|7529.8|7514.8|7526.1|7511.1|24
1727361010000|2024-09-26 14:30:10|7527.8|7512.8|7525.6|7510.6|7527.8|7512.8|7525.6|7510.6|3
1727361020000|2024-09-26 14:30:20|7525.8|7510.8|7525.8|7510.8|7527.8|7512.8|7525.8|7510.8|28
1727361030000|2024-09-26 14:30:30|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.8|7509.8|3
1727361040000|2024-09-26 14:30:40|7524.6|7509.6|7523.3|7508.3|7524.6|7509.6|7523.3|7508.3|3
1727361050000|2024-09-26 14:30:50|7525.6|7510.6|7524.8|7509.8|7525.6|7510.6|7524.8|7509.8|16
1727361060000|2024-09-26 14:31:00|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|2
1727361070000|2024-09-26 14:31:10|7524.3|7509.3|7525.3|7510.3|7525.3|7510.3|7523.8|7508.8|8
1727361080000|2024-09-26 14:31:20|7522.3|7507.3|7522.3|7507.3|7522.8|7507.8|7521.8|7506.8|7
1727361090000|2024-09-26 14:31:30|7520.8|7505.8|7518.8|7503.8|7520.8|7505.8|7518.8|7503.8|15
1727361100000|2024-09-26 14:31:40|7518.3|7503.3|7520.3|7505.3|7520.3|7505.3|7518.3|7503.3|4
1727361110000|2024-09-26 14:31:50|7522.3|7507.3|7522.5|7507.5|7524|7509|7522.3|7507.3|31
1727361120000|2024-09-26 14:32:00|7521.3|7506.3|7521.3|7506.3|7523|7508|7521.3|7506.3|4
1727361130000|2024-09-26 14:32:10|7521.6|7506.6|7521.1|7506.1|7522.3|7507.3|7520.7|7505.7|5
1727361140000|2024-09-26 14:32:20|7520.8|7505.8|7517.3|7502.3|7520.8|7505.8|7517.1|7502.1|11
1727361150000|2024-09-26 14:32:30|7519.8|7504.8|7521.5|7506.5|7522|7507|7519.8|7504.8|13
1727361160000|2024-09-26 14:32:40|7522.1|7507.1|7524.2|7509.2|7525.4|7510.4|7522.1|7507.1|17
1727361170000|2024-09-26 14:32:50|7524.4|7509.4|7524.7|7509.7|7525.2|7510.2|7524.2|7509.2|9
1727361180000|2024-09-26 14:33:00|7526.4|7511.4|7524.4|7509.4|7526.4|7511.4|7524.4|7509.4|7
1727361190000|2024-09-26 14:33:10|7524.9|7509.9|7525.5|7510.5|7525.7|7510.7|7524.9|7509.9|2
1727361200000|2024-09-26 14:33:20|7524.9|7509.9|7527.9|7512.9|7527.9|7512.9|7524.9|7509.9|16
1727361210000|2024-09-26 14:33:30|7528.4|7513.4|7528.4|7513.4|7528.9|7513.9|7528.4|7513.4|10
1727361220000|2024-09-26 14:33:40|7527.2|7512.2|7527.9|7512.9|7527.9|7512.9|7527.2|7512.2|2
1727361230000|2024-09-26 14:33:50|7527.7|7512.7|7526.9|7511.9|7527.7|7512.7|7526.9|7511.9|15
1727361240000|2024-09-26 14:34:00|7526.7|7511.7|7526.9|7511.9|7526.9|7511.9|7526.7|7511.7|1
1727361250000|2024-09-26 14:34:10|7525.6|7510.6|7525.4|7510.4|7525.6|7510.6|7524.9|7509.9|6
1727361270000|2024-09-26 14:34:30|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|4
1727361280000|2024-09-26 14:34:40|||||||||1
1727361290000|2024-09-26 14:34:50|7527.9|7512.9|7528.4|7513.4|7528.4|7513.4|7527.9|7512.9|4
1727361300000|2024-09-26 14:35:00|7529.4|7514.4|7530.9|7515.9|7530.9|7515.9|7529.4|7514.4|51
1727361310000|2024-09-26 14:35:10|7530.2|7515.2|7529.7|7514.7|7530.2|7515.2|7529.7|7514.7|8
1727361320000|2024-09-26 14:35:20|7530|7515|7524.7|7509.7|7530|7515|7524.7|7509.7|25
1727361330000|2024-09-26 14:35:30|7524.5|7509.5|7523.7|7508.7|7524.5|7509.5|7523.7|7508.7|4
1727361340000|2024-09-26 14:35:40|7524.3|7509.3|7524.7|7509.7|7524.7|7509.7|7524.3|7509.3|1
1727361350000|2024-09-26 14:35:50|7526.2|7511.2|7525.9|7510.9|7526.2|7511.2|7525.9|7510.9|12
1727361360000|2024-09-26 14:36:00|7526.2|7511.2|7525.2|7510.2|7526.2|7511.2|7524.7|7509.7|11
1727361370000|2024-09-26 14:36:10|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|0
1727361380000|2024-09-26 14:36:20|7526.2|7511.2|7524.7|7509.7|7526.2|7511.2|7524.7|7509.7|3
1727361390000|2024-09-26 14:36:30|7522.7|7507.7|7522.7|7507.7|7524.2|7509.2|7522.7|7507.7|14
1727361400000|2024-09-26 14:36:40|7524.7|7509.7|7525.4|7510.4|7525.4|7510.4|7524.7|7509.7|10
1727361410000|2024-09-26 14:36:50|7525.7|7510.7|7527.7|7512.7|7527.7|7512.7|7525.7|7510.7|1
1727361420000|2024-09-26 14:37:00|7528|7513|7530.4|7515.4|7530.4|7515.4|7527.9|7512.9|4
1727361430000|2024-09-26 14:37:10|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|3
1727361440000|2024-09-26 14:37:20|7529.7|7514.7|7528.9|7513.9|7530|7515|7528.5|7513.5|9
1727361450000|2024-09-26 14:37:30|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|0
1727361460000|2024-09-26 14:37:40|7528.4|7513.4|7528.7|7513.7|7528.7|7513.7|7528.4|7513.4|2
1727361470000|2024-09-26 14:37:50|7527.9|7512.9|7529.7|7514.7|7529.7|7514.7|7527.9|7512.9|9
1727361480000|2024-09-26 14:38:00|7530|7515|7530|7515|7530|7515|7530|7515|3
1727361490000|2024-09-26 14:38:10|7529.7|7514.7|7530.9|7515.9|7530.9|7515.9|7529.7|7514.7|10
1727361500000|2024-09-26 14:38:20|7532.7|7517.7|7529.5|7514.5|7532.7|7517.7|7529.4|7514.4|12
1727361510000|2024-09-26 14:38:30|7529.2|7514.2|7528.7|7513.7|7529.2|7514.2|7528.7|7513.7|1
1727361520000|2024-09-26 14:38:40|7529.9|7514.9|7529.7|7514.7|7529.9|7514.9|7529.7|7514.7|1
1727361530000|2024-09-26 14:38:50|7529.2|7514.2|7529|7514|7529.9|7514.9|7529|7514|23
1727361540000|2024-09-26 14:39:00|7529.7|7514.7|7524.7|7509.7|7529.7|7514.7|7524.7|7509.7|12
1727361550000|2024-09-26 14:39:10|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|11
1727361570000|2024-09-26 14:39:30|7525.7|7510.7|7526|7511|7526|7511|7525.7|7510.7|1
1727361580000|2024-09-26 14:39:40|7526.7|7511.7|7527.5|7512.5|7527.5|7512.5|7526.7|7511.7|2
1727361590000|2024-09-26 14:39:50|7528|7513|7527.5|7512.5|7528|7513|7527.5|7512.5|5
1727361600000|2024-09-26 14:40:00|7526.6|7511.6|7525.5|7510.5|7527.2|7512.2|7525.5|7510.5|8
1727361610000|2024-09-26 14:40:10|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|1
1727361620000|2024-09-26 14:40:20|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|2
1727361630000|2024-09-26 14:40:30|7522.5|7507.5|7519.4|7504.4|7522.5|7507.5|7518.9|7503.9|7
1727361640000|2024-09-26 14:40:40|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|0
1727361650000|2024-09-26 14:40:50|7519.9|7504.9|7520|7505|7520.2|7505.2|7519.9|7504.9|9
1727361660000|2024-09-26 14:41:00|7519.2|7504.2|7519.2|7504.2|7519.7|7504.7|7519.2|7504.2|8
1727361670000|2024-09-26 14:41:10|7519.7|7504.7|7520|7505|7520|7505|7519.7|7504.7|1
1727361680000|2024-09-26 14:41:20|7519.2|7504.2|7519|7504|7519.2|7504.2|7519|7504|3
1727361700000|2024-09-26 14:41:40|7518.7|7503.7|7518.2|7503.2|7519.2|7504.2|7516.2|7501.2|16
1727361710000|2024-09-26 14:41:50|7517|7502|7517|7502|7517|7502|7517|7502|5
1727361720000|2024-09-26 14:42:00|7516.7|7501.7|7516.3|7501.3|7516.7|7501.7|7516.3|7501.3|2
1727361730000|2024-09-26 14:42:10|7515.7|7500.7|7513.2|7498.2|7515.7|7500.7|7513.2|7498.2|10
1727361740000|2024-09-26 14:42:20|7514.8|7499.8|7514|7499|7515.7|7500.7|7514|7499|10
1727361750000|2024-09-26 14:42:30|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|1
1727361770000|2024-09-26 14:42:50|7515.2|7500.2|7514.7|7499.7|7515.4|7500.4|7514.7|7499.7|2
1727361780000|2024-09-26 14:43:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|0
1727361790000|2024-09-26 14:43:10|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|2
1727361800000|2024-09-26 14:43:20|7515.2|7500.2|7514.2|7499.2|7515.2|7500.2|7514.2|7499.2|2
1727361810000|2024-09-26 14:43:30|7514.4|7499.4|7515.7|7500.7|7516.2|7501.2|7514.4|7499.4|4
1727361820000|2024-09-26 14:43:40|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|0
1727361830000|2024-09-26 14:43:50|7515.7|7500.7|7513.5|7498.5|7517.7|7502.7|7513.3|7498.3|8
1727361840000|2024-09-26 14:44:00|7513|7498|7512.7|7497.7|7513|7498|7512.3|7497.3|1
1727361850000|2024-09-26 14:44:10|7513|7498|7513.5|7498.5|7513.7|7498.7|7513|7498|1
1727361860000|2024-09-26 14:44:20|7513|7498|7514|7499|7514|7499|7512.5|7497.5|3
1727361870000|2024-09-26 14:44:30|7514.2|7499.2|7512.7|7497.7|7514.3|7499.3|7512.2|7497.2|7
1727361880000|2024-09-26 14:44:40|7510.7|7495.7|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|7
1727361900000|2024-09-26 14:45:00|7512.8|7497.8|7514.7|7499.7|7514.7|7499.7|7512.8|7497.8|6
1727361910000|2024-09-26 14:45:10|7514.3|7499.3|7514.7|7499.7|7514.7|7499.7|7514.3|7499.3|5
1727361920000|2024-09-26 14:45:20|7515.3|7500.3|7515.7|7500.7|7515.8|7500.8|7515.2|7500.2|2
1727361930000|2024-09-26 14:45:30|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.7|7500.7|4
1727361940000|2024-09-26 14:45:40|7516.7|7501.7|7516.7|7501.7|7516.8|7501.8|7516.7|7501.7|3
1727361950000|2024-09-26 14:45:50|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|2
1727361960000|2024-09-26 14:46:00|7517|7502|7517.8|7502.8|7517.8|7502.8|7517|7502|9
1727361970000|2024-09-26 14:46:10|7518.3|7503.3|7518.5|7503.5|7519|7504|7518.2|7503.2|5
1727361980000|2024-09-26 14:46:20|7518.3|7503.3|7520.3|7505.3|7520.8|7505.8|7518.3|7503.3|6
1727361990000|2024-09-26 14:46:30|7520.8|7505.8|7520.7|7505.7|7520.8|7505.8|7519.7|7504.7|20
1727362000000|2024-09-26 14:46:40|7520.2|7505.2|7518.3|7503.3|7520.2|7505.2|7518.3|7503.3|2
1727362010000|2024-09-26 14:46:50|7518|7503|7517.7|7502.7|7518|7503|7517.7|7502.7|3
1727362020000|2024-09-26 14:47:00|||||||||3
1727362030000|2024-09-26 14:47:10|7517.8|7502.8|7519|7504|7519|7504|7517.8|7502.8|4
1727362040000|2024-09-26 14:47:20|7519.8|7504.8|7520.2|7505.2|7520.7|7505.7|7519.8|7504.8|1
1727362050000|2024-09-26 14:47:30|7520.3|7505.3|7517.3|7502.3|7520.3|7505.3|7517.2|7502.2|9
1727362060000|2024-09-26 14:47:40|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1727362070000|2024-09-26 14:47:50|7516.5|7501.5|7516|7501|7516.8|7501.8|7516|7501|3
1727362080000|2024-09-26 14:48:00|7515.7|7500.7|7512.8|7497.8|7516|7501|7512.7|7497.7|8
1727362090000|2024-09-26 14:48:10|7513|7498|7513.8|7498.8|7513.8|7498.8|7513|7498|1
1727362100000|2024-09-26 14:48:20|7514.8|7499.8|7514.2|7499.2|7514.8|7499.8|7514.2|7499.2|2
1727362110000|2024-09-26 14:48:30|7513.7|7498.7|7514.2|7499.2|7514.2|7499.2|7513.7|7498.7|0
1727362130000|2024-09-26 14:48:50|7514.3|7499.3|7516.7|7501.7|7516.7|7501.7|7514.3|7499.3|4
1727362140000|2024-09-26 14:49:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1727362160000|2024-09-26 14:49:20|7516.8|7501.8|7516.3|7501.3|7516.8|7501.8|7516.3|7501.3|3
1727362190000|2024-09-26 14:49:50|7516.5|7501.5|7522.7|7507.7|7522.7|7507.7|7516.5|7501.5|16
1727362200000|2024-09-26 14:50:00|7522.2|7507.2|7522.2|7507.2|7523.3|7508.3|7521.7|7506.7|15
1727362210000|2024-09-26 14:50:10|7522.8|7507.8|7524.5|7509.5|7524.5|7509.5|7522.8|7507.8|0
1727362230000|2024-09-26 14:50:30|7524.7|7509.7|7525|7510|7525|7510|7524.7|7509.7|1
1727362240000|2024-09-26 14:50:40|7525.3|7510.3|7525.3|7510.3|7525.5|7510.5|7525.3|7510.3|2
1727362250000|2024-09-26 14:50:50|7525.7|7510.7|7526.7|7511.7|7526.7|7511.7|7525.7|7510.7|2
1727362260000|2024-09-26 14:51:00|7525.9|7510.9|7525.8|7510.8|7526.8|7511.8|7524.8|7509.8|39
1727362270000|2024-09-26 14:51:10|7526|7511|7526.5|7511.5|7526.5|7511.5|7526|7511|0
1727362280000|2024-09-26 14:51:20|7527.3|7512.3|7529|7514|7529|7514|7527.3|7512.3|3
1727362290000|2024-09-26 14:51:30|7528.8|7513.8|7529|7514|7529|7514|7528|7513|5
1727362300000|2024-09-26 14:51:40|7529.2|7514.2|7530.3|7515.3|7530.3|7515.3|7529.2|7514.2|1
1727362310000|2024-09-26 14:51:50|7530.8|7515.8|7531.8|7516.8|7531.8|7516.8|7530.8|7515.8|2
1727362320000|2024-09-26 14:52:00|7530.8|7515.8|7531.3|7516.3|7531.3|7516.3|7530.8|7515.8|8
1727362330000|2024-09-26 14:52:10|7530.5|7515.5|7530.2|7515.2|7530.5|7515.5|7530.2|7515.2|4
1727362340000|2024-09-26 14:52:20|7529.3|7514.3|7529.8|7514.8|7530.3|7515.3|7528.8|7513.8|2
1727362360000|2024-09-26 14:52:40|7530.3|7515.3|7529.8|7514.8|7530.7|7515.7|7529.8|7514.8|4
1727362370000|2024-09-26 14:52:50|7529.7|7514.7|7529.8|7514.8|7529.8|7514.8|7529.7|7514.7|1
1727362380000|2024-09-26 14:53:00|7530|7515|7530|7515|7530|7515|7530|7515|0
1727362390000|2024-09-26 14:53:10|7530.2|7515.2|7531.2|7516.2|7531.2|7516.2|7530.2|7515.2|0
1727362400000|2024-09-26 14:53:20|7531|7516|7531|7516|7531|7516|7531|7516|0
1727362410000|2024-09-26 14:53:30|7530.7|7515.7|7532.3|7517.3|7532.5|7517.5|7530.7|7515.7|6
1727362420000|2024-09-26 14:53:40|7532.5|7517.5|7532.3|7517.3|7532.5|7517.5|7532.3|7517.3|2
1727362430000|2024-09-26 14:53:50|||||||||1
1727362440000|2024-09-26 14:54:00|||||||||1
1727362450000|2024-09-26 14:54:10|7531.3|7516.3|7530.8|7515.8|7531.3|7516.3|7530.8|7515.8|7
1727362460000|2024-09-26 14:54:20|7531|7516|7531.3|7516.3|7531.3|7516.3|7531|7516|0
1727362470000|2024-09-26 14:54:30|||||||||1
1727362480000|2024-09-26 14:54:40|7531.7|7516.7|7531.8|7516.8|7531.8|7516.8|7531.7|7516.7|0
1727362490000|2024-09-26 14:54:50|7532.2|7517.2|7532.3|7517.3|7532.8|7517.8|7532.2|7517.2|3
1727362500000|2024-09-26 14:55:00|7532|7517|7531.7|7516.7|7532|7517|7531.7|7516.7|1
1727362510000|2024-09-26 14:55:10|7531.8|7516.8|7532.2|7517.2|7532.2|7517.2|7531.8|7516.8|6
1727362520000|2024-09-26 14:55:20|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|0
1727362530000|2024-09-26 14:55:30|7533|7518|7530.7|7515.7|7533|7518|7530.7|7515.7|17
1727362540000|2024-09-26 14:55:40|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|7530.3|7515.3|2
1727362550000|2024-09-26 14:55:50|7530.1|7515.1|7529.8|7514.8|7530.1|7515.1|7529.8|7514.8|0
1727362560000|2024-09-26 14:56:00|7529.5|7514.5|7530|7515|7530|7515|7529.5|7514.5|0
1727362570000|2024-09-26 14:56:10|7530.3|7515.3|7529.8|7514.8|7533|7518|7529.5|7514.5|28
1727362590000|2024-09-26 14:56:30|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|1
1727362600000|2024-09-26 14:56:40|7529|7514|7529|7514|7529|7514|7529|7514|0
1727362620000|2024-09-26 14:57:00|||||||||1
1727362630000|2024-09-26 14:57:10|7528.3|7513.3|7529|7514|7529|7514|7528|7513|4
1727362640000|2024-09-26 14:57:20|7529.5|7514.5|7529.1|7514.1|7529.5|7514.5|7529.1|7514.1|1
1727362650000|2024-09-26 14:57:30|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|0
1727362660000|2024-09-26 14:57:40|7529|7514|7529|7514|7529|7514|7529|7514|1
1727362670000|2024-09-26 14:57:50|7528.8|7513.8|7529|7514|7529|7514|7528.5|7513.5|2
1727362680000|2024-09-26 14:58:00|7529.2|7514.2|7526.3|7511.3|7530.8|7515.8|7526.3|7511.3|19
1727362690000|2024-09-26 14:58:10|7525.5|7510.5|7524.5|7509.5|7525.5|7510.5|7524.5|7509.5|1
1727362710000|2024-09-26 14:58:30|7523.3|7508.3|7523.2|7508.2|7523.3|7508.3|7523.2|7508.2|3
1727362720000|2024-09-26 14:58:40|7523|7508|7524|7509|7524|7509|7523|7508|3
1727362730000|2024-09-26 14:58:50|7523.7|7508.7|7525.5|7510.5|7525.5|7510.5|7523.5|7508.5|4
1727362750000|2024-09-26 14:59:10|7524.8|7509.8|7525|7510|7525|7510|7524.3|7509.3|1
1727362760000|2024-09-26 14:59:20|7525.5|7510.5|7529.3|7514.3|7529.3|7514.3|7525.5|7510.5|10
1727362800000|2024-09-26 15:00:00|7529.8|7514.8|7530.3|7515.3|7531.7|7516.7|7529.8|7514.8|19
1727362810000|2024-09-26 15:00:10|7529|7514|7529.1|7514.1|7529.1|7514.1|7528.5|7513.5|19
1727362840000|2024-09-26 15:00:40|7528.6|7513.6|7529.3|7514.3|7529.3|7514.3|7528|7513|5
1727362850000|2024-09-26 15:00:50|7530|7515|7529.1|7514.1|7530|7515|7529|7514|2
1727362860000|2024-09-26 15:01:00|7527.3|7512.3|7527.6|7512.6|7528.8|7513.8|7527.3|7512.3|0
1727362870000|2024-09-26 15:01:10|7527.8|7512.8|7528.3|7513.3|7528.3|7513.3|7525.1|7510.1|4
1727362880000|2024-09-26 15:01:20|7528.8|7513.8|7527.6|7512.6|7529.1|7514.1|7527.6|7512.6|6
1727362890000|2024-09-26 15:01:30|7526.6|7511.6|7527.1|7512.1|7527.3|7512.3|7526.6|7511.6|3
1727362900000|2024-09-26 15:01:40|7527.6|7512.6|7526.1|7511.1|7527.6|7512.6|7526.1|7511.1|1
1727362910000|2024-09-26 15:01:50|7525|7510|7525|7510|7525|7510|7525|7510|3
1727362920000|2024-09-26 15:02:00|7524.6|7509.6|7522.5|7507.5|7524.6|7509.6|7522.1|7507.1|18
1727362930000|2024-09-26 15:02:10|7522.1|7507.1|7523.6|7508.6|7523.8|7508.8|7522.1|7507.1|3
1727362940000|2024-09-26 15:02:20|||||||||1
1727362970000|2024-09-26 15:02:50|7524.1|7509.1|7522.3|7507.3|7524.1|7509.1|7522.3|7507.3|8
1727362980000|2024-09-26 15:03:00|7522.6|7507.6|7523.8|7508.8|7524|7509|7521.8|7506.8|8
1727362990000|2024-09-26 15:03:10|7524|7509|7522.1|7507.1|7524|7509|7522.1|7507.1|5
1727363000000|2024-09-26 15:03:20|7522.6|7507.6|7520.1|7505.1|7522.6|7507.6|7520.1|7505.1|2
1727363020000|2024-09-26 15:03:40|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7521.5|7506.5|5
1727363030000|2024-09-26 15:03:50|7522|7507|7521.6|7506.6|7522|7507|7521.5|7506.5|0
1727363040000|2024-09-26 15:04:00|7521.3|7506.3|7523.8|7508.8|7523.8|7508.8|7521.3|7506.3|1
1727363050000|2024-09-26 15:04:10|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|1
1727363060000|2024-09-26 15:04:20|||||||||1
1727363070000|2024-09-26 15:04:30|7522.6|7507.6|7521.6|7506.6|7522.6|7507.6|7521.6|7506.6|1
1727363080000|2024-09-26 15:04:40|7521.3|7506.3|7519.8|7504.8|7521.3|7506.3|7519.8|7504.8|6
1727363090000|2024-09-26 15:04:50|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|4
1727363100000|2024-09-26 15:05:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|1
1727363110000|2024-09-26 15:05:10|7520.6|7505.6|7522.3|7507.3|7522.3|7507.3|7520.6|7505.6|1
1727363120000|2024-09-26 15:05:20|7522.5|7507.5|7523|7508|7523.6|7508.6|7522.5|7507.5|4
1727363130000|2024-09-26 15:05:30|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|24
1727363140000|2024-09-26 15:05:40|7522.8|7507.8|7525.1|7510.1|7525.1|7510.1|7522.6|7507.6|11
1727363160000|2024-09-26 15:06:00|7525.5|7510.5|7524|7509|7525.6|7510.6|7524|7509|7
1727363170000|2024-09-26 15:06:10|7524.1|7509.1|7524.8|7509.8|7524.8|7509.8|7524.1|7509.1|1
1727363180000|2024-09-26 15:06:20|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1727363190000|2024-09-26 15:06:30|7524.8|7509.8|7525.6|7510.6|7525.6|7510.6|7524.8|7509.8|1
1727363200000|2024-09-26 15:06:40|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|2
1727363210000|2024-09-26 15:06:50|7524.5|7509.5|7524.1|7509.1|7524.5|7509.5|7524.1|7509.1|0
1727363220000|2024-09-26 15:07:00|7524.5|7509.5|7525.1|7510.1|7525.1|7510.1|7524.5|7509.5|3
1727363230000|2024-09-26 15:07:10|||||||||1
1727363240000|2024-09-26 15:07:20|7525.3|7510.3|7525.6|7510.6|7525.6|7510.6|7525.3|7510.3|0
1727363250000|2024-09-26 15:07:30|7526|7511|7526|7511|7526|7511|7526|7511|0
1727363260000|2024-09-26 15:07:40|||||||||1
1727363270000|2024-09-26 15:07:50|||||||||2
1727363280000|2024-09-26 15:08:00|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|3
1727363300000|2024-09-26 15:08:20|7523.1|7508.1|7525.6|7510.6|7525.8|7510.8|7523.1|7508.1|6
1727363310000|2024-09-26 15:08:30|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|24
1727363320000|2024-09-26 15:08:40|7527|7512|7527.5|7512.5|7527.5|7512.5|7527|7512|2
1727363330000|2024-09-26 15:08:50|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.5|7512.5|0
1727363340000|2024-09-26 15:09:00|7527.5|7512.5|7527.6|7512.6|7527.6|7512.6|7527.5|7512.5|23
1727363360000|2024-09-26 15:09:20|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|0
1727363370000|2024-09-26 15:09:30|||||||||1
1727363380000|2024-09-26 15:09:40|7527.6|7512.6|7527.5|7512.5|7527.6|7512.6|7527|7512|9
1727363390000|2024-09-26 15:09:50|7527|7512|7533.3|7518.3|7533.8|7518.8|7527|7512|13
1727363400000|2024-09-26 15:10:00|7533.1|7518.1|7533.8|7518.8|7533.8|7518.8|7533.1|7518.1|13
1727363410000|2024-09-26 15:10:10|7534.3|7519.3|7535.1|7520.1|7535.1|7520.1|7534.3|7519.3|0
1727363420000|2024-09-26 15:10:20|7534.8|7519.8|7537.2|7522.2|7538.2|7523.2|7534.6|7519.6|29
1727363430000|2024-09-26 15:10:30|7538.2|7523.2|7537.5|7522.5|7538.2|7523.2|7537.5|7522.5|7
1727363440000|2024-09-26 15:10:40|7534.8|7519.8|7530.3|7515.3|7534.8|7519.8|7530.3|7515.3|42
1727363450000|2024-09-26 15:10:50|7530.1|7515.1|7529.8|7514.8|7530.3|7515.3|7529.6|7514.6|0
1727363460000|2024-09-26 15:11:00|7530.1|7515.1|7534.1|7519.1|7534.1|7519.1|7530.1|7515.1|17
1727363470000|2024-09-26 15:11:10|7533.6|7518.6|7533.8|7518.8|7533.8|7518.8|7533.6|7518.6|0
1727363480000|2024-09-26 15:11:20|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|7534.7|7519.7|4
1727363490000|2024-09-26 15:11:30|7534.3|7519.3|7535|7520|7535|7520|7534.3|7519.3|0
1727363500000|2024-09-26 15:11:40|7534|7519|7533|7518|7534|7519|7533|7518|3
1727363520000|2024-09-26 15:12:00|7532.2|7517.2|7532.7|7517.7|7532.7|7517.7|7532.2|7517.2|0
1727363530000|2024-09-26 15:12:10|7532.2|7517.2|7530.3|7515.3|7532.2|7517.2|7530.3|7515.3|5
1727363540000|2024-09-26 15:12:20|7530.5|7515.5|7530.3|7515.3|7530.5|7515.5|7530.3|7515.3|0
1727363550000|2024-09-26 15:12:30|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|0
1727363560000|2024-09-26 15:12:40|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|5
1727363590000|2024-09-26 15:13:10|7529.5|7514.5|7529.7|7514.7|7529.7|7514.7|7529.5|7514.5|1
1727363600000|2024-09-26 15:13:20|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|1
1727363610000|2024-09-26 15:13:30|7526.3|7511.3|7526|7511|7526.3|7511.3|7525.5|7510.5|3
1727363620000|2024-09-26 15:13:40|7527|7512|7526.2|7511.2|7527.2|7512.2|7526.2|7511.2|5
1727363630000|2024-09-26 15:13:50|7526.5|7511.5|7527.2|7512.2|7527.2|7512.2|7526.5|7511.5|3
1727363640000|2024-09-26 15:14:00|7527|7512|7526.3|7511.3|7527|7512|7525.6|7510.6|14
1727363650000|2024-09-26 15:14:10|7526.6|7511.6|7526.8|7511.8|7526.8|7511.8|7526.6|7511.6|1
1727363660000|2024-09-26 15:14:20|7526.5|7511.5|7525.8|7510.8|7526.5|7511.5|7525.8|7510.8|3
1727363670000|2024-09-26 15:14:30|7526.3|7511.3|7527.1|7512.1|7527.3|7512.3|7526.1|7511.1|1
1727363680000|2024-09-26 15:14:40|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|1
1727363690000|2024-09-26 15:14:50|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.6|7511.6|3
1727363700000|2024-09-26 15:15:00|7526.5|7511.5|7526.1|7511.1|7526.5|7511.5|7526.1|7511.1|1
1727363710000|2024-09-26 15:15:10|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|0
1727363720000|2024-09-26 15:15:20|7525.3|7510.3|7525.6|7510.6|7525.6|7510.6|7525.1|7510.1|1
1727363730000|2024-09-26 15:15:30|7524|7509|7523.3|7508.3|7524|7509|7523.3|7508.3|7
1727363740000|2024-09-26 15:15:40|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|0
1727363750000|2024-09-26 15:15:50|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|0
1727363760000|2024-09-26 15:16:00|7523|7508|7519.5|7504.5|7523|7508|7518.6|7503.6|18
1727363770000|2024-09-26 15:16:10|7518.8|7503.8|7518.5|7503.5|7518.8|7503.8|7518.5|7503.5|2
1727363780000|2024-09-26 15:16:20|||||||||3
1727363790000|2024-09-26 15:16:30|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|7518.1|7503.1|0
1727363800000|2024-09-26 15:16:40|7518.5|7503.5|7518.3|7503.3|7518.6|7503.6|7518.1|7503.1|2
1727363810000|2024-09-26 15:16:50|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|7516.6|7501.6|2
1727363820000|2024-09-26 15:17:00|7516.5|7501.5|7516.1|7501.1|7516.5|7501.5|7516.1|7501.1|1
1727363830000|2024-09-26 15:17:10|7516.6|7501.6|7514.7|7499.7|7516.6|7501.6|7514.7|7499.7|14
1727363840000|2024-09-26 15:17:20|7512|7497|7511.6|7496.6|7512|7497|7511.6|7496.6|2
1727363850000|2024-09-26 15:17:30|7510.4|7495.4|7509.6|7494.6|7510.4|7495.4|7509.6|7494.6|2
1727363860000|2024-09-26 15:17:40|7509|7494|7508.5|7493.5|7509|7494|7508.5|7493.5|2
1727363870000|2024-09-26 15:17:50|7506.6|7491.6|7505.6|7490.6|7506.6|7491.6|7505.6|7490.6|37
1727363880000|2024-09-26 15:18:00|7506.1|7491.1|7506.5|7491.5|7507|7492|7506.1|7491.1|50
1727363890000|2024-09-26 15:18:10|7506.3|7491.3|7506|7491|7506.3|7491.3|7506|7491|2
1727363900000|2024-09-26 15:18:20|7508.1|7493.1|7507.6|7492.6|7508.1|7493.1|7507.6|7492.6|1
1727363910000|2024-09-26 15:18:30|||||||||2
1727363930000|2024-09-26 15:18:50|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|1
1727363940000|2024-09-26 15:19:00|7507.1|7492.1|7506.1|7491.1|7507.1|7492.1|7506.1|7491.1|1
1727363950000|2024-09-26 15:19:10|7506.6|7491.6|7501.6|7486.6|7506.6|7491.6|7501.6|7486.6|84
1727363960000|2024-09-26 15:19:20|7501.3|7486.3|7500.6|7485.6|7501.3|7486.3|7500.6|7485.6|1
1727363970000|2024-09-26 15:19:30|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|4
1727363980000|2024-09-26 15:19:40|7500.1|7485.1|7499.5|7484.5|7500.1|7485.1|7499.5|7484.5|46
1727363990000|2024-09-26 15:19:50|7498.5|7483.5|7498.1|7483.1|7498.5|7483.5|7498.1|7483.1|3
1727364000000|2024-09-26 15:20:00|7497.6|7482.6|7496.5|7481.5|7497.6|7482.6|7496.5|7481.5|1
1727364020000|2024-09-26 15:20:20|7495.6|7480.6|7496.1|7481.1|7496.6|7481.6|7493.1|7478.1|23
1727364030000|2024-09-26 15:20:30|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|0
1727364040000|2024-09-26 15:20:40|7495.6|7480.6|7496.1|7481.1|7496.1|7481.1|7495.6|7480.6|4
1727364050000|2024-09-26 15:20:50|7496.6|7481.6|7496.8|7481.8|7496.8|7481.8|7496.6|7481.6|2
1727364060000|2024-09-26 15:21:00|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7496.6|7481.6|0
1727364070000|2024-09-26 15:21:10|7497.1|7482.1|7498.1|7483.1|7498.1|7483.1|7497.1|7482.1|3
1727364080000|2024-09-26 15:21:20|7497.8|7482.8|7498.1|7483.1|7498.1|7483.1|7497.6|7482.6|1
1727364090000|2024-09-26 15:21:30|7499.6|7484.6|7499.5|7484.5|7499.6|7484.6|7499.5|7484.5|3
1727364100000|2024-09-26 15:21:40|7499.3|7484.3|7499.8|7484.8|7499.8|7484.8|7499.3|7484.3|0
1727364110000|2024-09-26 15:21:50|||||||||1
1727364120000|2024-09-26 15:22:00|7500.5|7485.5|7500.6|7485.6|7501.1|7486.1|7500.5|7485.5|2
1727364130000|2024-09-26 15:22:10|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|0
1727364150000|2024-09-26 15:22:30|7500.2|7485.2|7501.5|7486.5|7501.5|7486.5|7500.2|7485.2|1
1727364160000|2024-09-26 15:22:40|||||||||2
1727364180000|2024-09-26 15:23:00|7498.7|7483.7|7499.3|7484.3|7499.3|7484.3|7498.7|7483.7|3
1727364190000|2024-09-26 15:23:10|7499.2|7484.2|7499.7|7484.7|7499.7|7484.7|7499.2|7484.2|0
1727364200000|2024-09-26 15:23:20|7499.2|7484.2|7499.2|7484.2|7499.3|7484.3|7499.2|7484.2|0
1727364210000|2024-09-26 15:23:30|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|2
1727364220000|2024-09-26 15:23:40|7501.7|7486.7|7504.2|7489.2|7504.2|7489.2|7501.7|7486.7|1
1727364230000|2024-09-26 15:23:50|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.2|7489.2|2
1727364240000|2024-09-26 15:24:00|7502.2|7487.2|7501.5|7486.5|7502.2|7487.2|7501.5|7486.5|7
1727364250000|2024-09-26 15:24:10|7502.3|7487.3|7503.2|7488.2|7503.2|7488.2|7502.3|7487.3|2
1727364260000|2024-09-26 15:24:20|||||||||1
1727364270000|2024-09-26 15:24:30|7504.1|7489.1|7505.5|7490.5|7505.5|7490.5|7504.1|7489.1|1
1727364280000|2024-09-26 15:24:40|7506.3|7491.3|7503.2|7488.2|7506.3|7491.3|7503.2|7488.2|6
1727364300000|2024-09-26 15:25:00|7503.5|7488.5|7507.5|7492.5|7507.5|7492.5|7503.5|7488.5|3
1727364310000|2024-09-26 15:25:10|7506.2|7491.2|7505.7|7490.7|7506.2|7491.2|7505.7|7490.7|3
1727364320000|2024-09-26 15:25:20|7506.7|7491.7|7507.5|7492.5|7507.5|7492.5|7506.2|7491.2|5
1727364340000|2024-09-26 15:25:40|7508.3|7493.3|7510.3|7495.3|7510.3|7495.3|7508.3|7493.3|2
1727364350000|2024-09-26 15:25:50|7510|7495|7509.7|7494.7|7510|7495|7509.2|7494.2|1
1727364360000|2024-09-26 15:26:00|7509.5|7494.5|7509|7494|7509.5|7494.5|7507.7|7492.7|2
1727364380000|2024-09-26 15:26:20|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509|7494|4
1727364390000|2024-09-26 15:26:30|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|2
1727364400000|2024-09-26 15:26:40|7511|7496|7510.7|7495.7|7511.3|7496.3|7510.7|7495.7|4
1727364410000|2024-09-26 15:26:50|7510.5|7495.5|7511.2|7496.2|7511.2|7496.2|7510.5|7495.5|28
1727364430000|2024-09-26 15:27:10|||||||||1
1727364450000|2024-09-26 15:27:30|7510.8|7495.8|7512.2|7497.2|7512.2|7497.2|7510.8|7495.8|2
1727364460000|2024-09-26 15:27:40|7512.3|7497.3|7510.5|7495.5|7512.3|7497.3|7510.5|7495.5|6
1727364480000|2024-09-26 15:28:00|7509.9|7494.9|7510.5|7495.5|7510.5|7495.5|7509.3|7494.3|2
1727364490000|2024-09-26 15:28:10|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|0
1727364500000|2024-09-26 15:28:20|7511.3|7496.3|7511.8|7496.8|7511.8|7496.8|7511.3|7496.3|2
1727364510000|2024-09-26 15:28:30|7512.3|7497.3|7512.8|7497.8|7512.8|7497.8|7512.3|7497.3|4
1727364520000|2024-09-26 15:28:40|7513.2|7498.2|7512.7|7497.7|7513.2|7498.2|7512.7|7497.7|6
1727364530000|2024-09-26 15:28:50|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|0
1727364540000|2024-09-26 15:29:00|7513.2|7498.2|7514.5|7499.5|7514.5|7499.5|7513.2|7498.2|3
1727364560000|2024-09-26 15:29:20|7514.3|7499.3|7512.8|7497.8|7514.3|7499.3|7512.8|7497.8|3
1727364570000|2024-09-26 15:29:30|7513.2|7498.2|7514.7|7499.7|7514.8|7499.8|7513.2|7498.2|2
1727364580000|2024-09-26 15:29:40|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.7|7499.7|0
1727364590000|2024-09-26 15:29:50|7514.7|7499.7|7515.3|7500.3|7515.3|7500.3|7514.7|7499.7|2
1727364600000|2024-09-26 15:30:00|7515.2|7500.2|7514.8|7499.8|7515.2|7500.2|7514.7|7499.7|0
1727364610000|2024-09-26 15:30:10|7514.7|7499.7|7514.8|7499.8|7514.8|7499.8|7514.7|7499.7|0
1727364630000|2024-09-26 15:30:30|7514.3|7499.3|7514.8|7499.8|7514.8|7499.8|7514.3|7499.3|2
1727364640000|2024-09-26 15:30:40|7513.8|7498.8|7517.8|7502.8|7517.8|7502.8|7513.8|7498.8|4
1727364650000|2024-09-26 15:30:50|7516.7|7501.7|7515.7|7500.7|7516.7|7501.7|7515.5|7500.5|5
1727364660000|2024-09-26 15:31:00|7515.3|7500.3|7513.8|7498.8|7515.3|7500.3|7512.8|7497.8|11
1727364670000|2024-09-26 15:31:10|7514.2|7499.2|7514.8|7499.8|7514.8|7499.8|7514.2|7499.2|1
1727364680000|2024-09-26 15:31:20|7514.7|7499.7|7514.8|7499.8|7514.8|7499.8|7514.7|7499.7|0
1727364690000|2024-09-26 15:31:30|7513.9|7498.9|7514.8|7499.8|7514.8|7499.8|7513.3|7498.3|4
1727364700000|2024-09-26 15:31:40|7514.5|7499.5|7514.8|7499.8|7514.8|7499.8|7514.3|7499.3|9
1727364710000|2024-09-26 15:31:50|||||||||1
1727364720000|2024-09-26 15:32:00|7515.3|7500.3|7516.8|7501.8|7516.8|7501.8|7515.3|7500.3|1
1727364730000|2024-09-26 15:32:10|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|1
1727364740000|2024-09-26 15:32:20|7517.7|7502.7|7519.2|7504.2|7519.2|7504.2|7517.7|7502.7|12
1727364760000|2024-09-26 15:32:40|7519.7|7504.7|7521.2|7506.2|7521.2|7506.2|7519.7|7504.7|2
1727364770000|2024-09-26 15:32:50|7519.2|7504.2|7518.7|7503.7|7519.2|7504.2|7518.7|7503.7|2
1727364780000|2024-09-26 15:33:00|7519|7504|7520.2|7505.2|7520.2|7505.2|7519|7504|4
1727364790000|2024-09-26 15:33:10|7521.2|7506.2|7521.5|7506.5|7521.5|7506.5|7521.2|7506.2|1
1727364800000|2024-09-26 15:33:20|7520.7|7505.7|7520.2|7505.2|7520.7|7505.7|7520.2|7505.2|2
1727364820000|2024-09-26 15:33:40|7520.5|7505.5|7521.8|7506.8|7522.7|7507.7|7520.5|7505.5|2
1727364830000|2024-09-26 15:33:50|7521.5|7506.5|7519.7|7504.7|7521.5|7506.5|7519.7|7504.7|1
1727364840000|2024-09-26 15:34:00|7519.4|7504.4|7519.2|7504.2|7519.4|7504.4|7519.2|7504.2|1
1727364850000|2024-09-26 15:34:10|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|1
1727364870000|2024-09-26 15:34:30|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|10
1727364880000|2024-09-26 15:34:40|||||||||2
1727364890000|2024-09-26 15:34:50|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|1
1727364900000|2024-09-26 15:35:00|7519.5|7504.5|7523.2|7508.2|7523.2|7508.2|7518.7|7503.7|13
1727364910000|2024-09-26 15:35:10|7523.4|7508.4|7524.4|7509.4|7524.4|7509.4|7523.4|7508.4|0
1727364920000|2024-09-26 15:35:20|7522.9|7507.9|7522.4|7507.4|7522.9|7507.9|7522.4|7507.4|19
1727364930000|2024-09-26 15:35:30|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|1
1727364940000|2024-09-26 15:35:40|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|1
1727364950000|2024-09-26 15:35:50|7523.7|7508.7|7525.4|7510.4|7525.4|7510.4|7523.7|7508.7|3
1727364960000|2024-09-26 15:36:00|7524.4|7509.4|7524.9|7509.9|7524.9|7509.9|7524.4|7509.4|3
1727364970000|2024-09-26 15:36:10|7525.4|7510.4|7524.6|7509.6|7525.7|7510.7|7524.4|7509.4|7
1727364990000|2024-09-26 15:36:30|7524.9|7509.9|7525.4|7510.4|7525.4|7510.4|7524.9|7509.9|0
1727365010000|2024-09-26 15:36:50|7524.8|7509.8|7524.2|7509.2|7524.8|7509.8|7524.2|7509.2|6
1727365020000|2024-09-26 15:37:00|7523.9|7508.9|7527.6|7512.6|7527.6|7512.6|7523.9|7508.9|9
1727365030000|2024-09-26 15:37:10|7527.9|7512.9|7530.4|7515.4|7530.4|7515.4|7527.9|7512.9|3
1727365040000|2024-09-26 15:37:20|7530.1|7515.1|7528.6|7513.6|7530.1|7515.1|7528.6|7513.6|8
1727365050000|2024-09-26 15:37:30|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|0
1727365060000|2024-09-26 15:37:40|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|3
1727365070000|2024-09-26 15:37:50|7529.2|7514.2|7529.4|7514.4|7529.4|7514.4|7529.2|7514.2|2
1727365080000|2024-09-26 15:38:00|7530.6|7515.6|7532.6|7517.6|7532.6|7517.6|7530.1|7515.1|10
1727365090000|2024-09-26 15:38:10|7532.7|7517.7|7532.9|7517.9|7532.9|7517.9|7529.9|7514.9|11
1727365110000|2024-09-26 15:38:30|7531.9|7516.9|7532.6|7517.6|7532.6|7517.6|7531.9|7516.9|3
1727365120000|2024-09-26 15:38:40|7532.9|7517.9|7533.1|7518.1|7533.1|7518.1|7532.9|7517.9|0
1727365130000|2024-09-26 15:38:50|7530.9|7515.9|7531.2|7516.2|7531.2|7516.2|7530.9|7515.9|6
1727365140000|2024-09-26 15:39:00|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.4|7515.4|0
1727365150000|2024-09-26 15:39:10|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|1
1727365160000|2024-09-26 15:39:20|7531.1|7516.1|7531.6|7516.6|7531.6|7516.6|7531.1|7516.1|1
1727365170000|2024-09-26 15:39:30|||||||||1
1727365190000|2024-09-26 15:39:50|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7
1727365200000|2024-09-26 15:40:00|7531.6|7516.6|7533.6|7518.6|7533.6|7518.6|7531.6|7516.6|5
1727365210000|2024-09-26 15:40:10|7534.1|7519.1|7534.1|7519.1|7534.1|7519.1|7534.1|7519.1|3
1727365220000|2024-09-26 15:40:20|7533.5|7518.5|7533.2|7518.2|7533.5|7518.5|7533.2|7518.2|7
1727365230000|2024-09-26 15:40:30|7532.7|7517.7|7533.2|7518.2|7533.2|7518.2|7532.7|7517.7|8
1727365240000|2024-09-26 15:40:40|7533.6|7518.6|7534.1|7519.1|7534.1|7519.1|7533.6|7518.6|2
1727365250000|2024-09-26 15:40:50|7533.4|7518.4|7533.4|7518.4|7533.4|7518.4|7533.4|7518.4|2
1727365260000|2024-09-26 15:41:00|7533.1|7518.1|7536.2|7521.2|7536.2|7521.2|7533.1|7518.1|12
1727365270000|2024-09-26 15:41:10|7535.6|7520.6|7535.7|7520.7|7536.2|7521.2|7535.1|7520.1|10
1727365290000|2024-09-26 15:41:30|7535.1|7520.1|7532.4|7517.4|7535.1|7520.1|7532.4|7517.4|11
1727365300000|2024-09-26 15:41:40|7531.4|7516.4|7530.4|7515.4|7531.4|7516.4|7530.4|7515.4|2
1727365310000|2024-09-26 15:41:50|7530.7|7515.7|7530.4|7515.4|7530.7|7515.7|7530.4|7515.4|1
1727365320000|2024-09-26 15:42:00|||||||||1
1727365340000|2024-09-26 15:42:20|||||||||2
1727365350000|2024-09-26 15:42:30|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|1
1727365370000|2024-09-26 15:42:50|||||||||3
1727365380000|2024-09-26 15:43:00|7531.1|7516.1|7532.4|7517.4|7532.9|7517.9|7531.1|7516.1|12
1727365420000|2024-09-26 15:43:40|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|2
1727365430000|2024-09-26 15:43:50|7533.1|7518.1|7533.1|7518.1|7533.1|7518.1|7533.1|7518.1|10
1727365440000|2024-09-26 15:44:00|7533.4|7518.4|7533.4|7518.4|7533.4|7518.4|7533.4|7518.4|5
1727365460000|2024-09-26 15:44:20|7533.2|7518.2|7532.9|7517.9|7533.2|7518.2|7532.9|7517.9|0
1727365470000|2024-09-26 15:44:30|7533.4|7518.4|7534.2|7519.2|7534.2|7519.2|7533.4|7518.4|13
1727365480000|2024-09-26 15:44:40|7534.7|7519.7|7534.7|7519.7|7535.6|7520.6|7534.7|7519.7|12
1727365490000|2024-09-26 15:44:50|7534.9|7519.9|7535.1|7520.1|7535.1|7520.1|7534.9|7519.9|4
1727365500000|2024-09-26 15:45:00|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|14
1727365520000|2024-09-26 15:45:20|7536.1|7521.1|7536.1|7521.1|7536.6|7521.6|7536.1|7521.1|3
1727365530000|2024-09-26 15:45:30|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|2
1727365560000|2024-09-26 15:46:00|7535.4|7520.4|7536.1|7521.1|7536.1|7521.1|7535.4|7520.4|4
1727365570000|2024-09-26 15:46:10|7536.6|7521.6|7536.1|7521.1|7536.6|7521.6|7536.1|7521.1|3
1727365580000|2024-09-26 15:46:20|7535.4|7520.4|7535.6|7520.6|7535.6|7520.6|7535.4|7520.4|1
1727365590000|2024-09-26 15:46:30|7535.4|7520.4|7534.1|7519.1|7535.4|7520.4|7534.1|7519.1|3
1727365600000|2024-09-26 15:46:40|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|1
1727365610000|2024-09-26 15:46:50|7536|7521|7538.6|7523.6|7538.8|7523.8|7536|7521|27
1727365620000|2024-09-26 15:47:00|7537.9|7522.9|7539.3|7524.3|7539.3|7524.3|7537.9|7522.9|37
1727365630000|2024-09-26 15:47:10|7538.6|7523.6|7537.1|7522.1|7538.8|7523.8|7536.7|7521.7|40
1727365640000|2024-09-26 15:47:20|7537.3|7522.3|7537.3|7522.3|7537.3|7522.3|7537.3|7522.3|0
1727365650000|2024-09-26 15:47:30|7537.6|7522.6|7538.1|7523.1|7538.1|7523.1|7537.6|7522.6|2
1727365660000|2024-09-26 15:47:40|7537.9|7522.9|7537.6|7522.6|7538.1|7523.1|7537.6|7522.6|0
1727365670000|2024-09-26 15:47:50|7537.4|7522.4|7537.6|7522.6|7537.6|7522.6|7537.4|7522.4|1
1727365680000|2024-09-26 15:48:00|7538.1|7523.1|7537.6|7522.6|7538.1|7523.1|7537.6|7522.6|0
1727365690000|2024-09-26 15:48:10|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7
1727365700000|2024-09-26 15:48:20|7537.7|7522.7|7537.9|7522.9|7537.9|7522.9|7537.7|7522.7|2
1727365710000|2024-09-26 15:48:30|||||||||6
1727365720000|2024-09-26 15:48:40|7538.4|7523.4|7537.1|7522.1|7538.8|7523.8|7537.1|7522.1|10
1727365730000|2024-09-26 15:48:50|7537.3|7522.3|7537.9|7522.9|7538.1|7523.1|7537.3|7522.3|3
1727365740000|2024-09-26 15:49:00|7537.3|7522.3|7536.9|7521.9|7538.1|7523.1|7536.9|7521.9|3
1727365760000|2024-09-26 15:49:20|7537.1|7522.1|7537.6|7522.6|7537.6|7522.6|7537.1|7522.1|10
1727365770000|2024-09-26 15:49:30|7537.9|7522.9|7538.1|7523.1|7538.1|7523.1|7537.9|7522.9|1
1727365780000|2024-09-26 15:49:40|7538.6|7523.6|7538.8|7523.8|7538.8|7523.8|7538.6|7523.6|1
1727365790000|2024-09-26 15:49:50|||||||||7
1727365800000|2024-09-26 15:50:00|7539.1|7524.1|7538.8|7523.8|7539.3|7524.3|7538.8|7523.8|26
1727365810000|2024-09-26 15:50:10|||||||||4
1727365820000|2024-09-26 15:50:20|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|1
1727365840000|2024-09-26 15:50:40|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|7538.1|7523.1|2
1727365850000|2024-09-26 15:50:50|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|2
1727365860000|2024-09-26 15:51:00|7537.8|7522.8|7537.8|7522.8|7537.8|7522.8|7537.8|7522.8|0
1727365870000|2024-09-26 15:51:10|7538.1|7523.1|7537.8|7522.8|7538.1|7523.1|7537.8|7522.8|1
1727365880000|2024-09-26 15:51:20|7537.9|7522.9|7538.8|7523.8|7538.8|7523.8|7537.9|7522.9|1
1727365890000|2024-09-26 15:51:30|||||||||12
1727365900000|2024-09-26 15:51:40|7538.6|7523.6|7538.8|7523.8|7538.8|7523.8|7538.6|7523.6|1
1727365910000|2024-09-26 15:51:50|||||||||1
1727365930000|2024-09-26 15:52:10|||||||||1
1727365950000|2024-09-26 15:52:30|||||||||2
1727365960000|2024-09-26 15:52:40|7539.3|7524.3|7539.4|7524.4|7539.9|7524.9|7538.9|7523.9|11
1727365980000|2024-09-26 15:53:00|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|4
1727366010000|2024-09-26 15:53:30|7540.1|7525.1|7538.4|7523.4|7540.1|7525.1|7538.4|7523.4|26
1727366020000|2024-09-26 15:53:40|7539.4|7524.4|7539.4|7524.4|7539.4|7524.4|7539.4|7524.4|0
1727366030000|2024-09-26 15:53:50|7539.3|7524.3|7539.4|7524.4|7539.4|7524.4|7539.3|7524.3|0
1727366040000|2024-09-26 15:54:00|||||||||1
1727366050000|2024-09-26 15:54:10|7538.9|7523.9|7538.8|7523.8|7538.9|7523.9|7538.8|7523.8|2
1727366060000|2024-09-26 15:54:20|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|0
1727366070000|2024-09-26 15:54:30|7539.1|7524.1|7539.4|7524.4|7539.9|7524.9|7539.1|7524.1|8
1727366080000|2024-09-26 15:54:40|7539.8|7524.8|7538.1|7523.1|7539.8|7524.8|7538.1|7523.1|8
1727366090000|2024-09-26 15:54:50|||||||||1
1727366100000|2024-09-26 15:55:00|||||||||1
1727366120000|2024-09-26 15:55:20|7539.6|7524.6|7539.9|7524.9|7539.9|7524.9|7539.4|7524.4|3
1727366130000|2024-09-26 15:55:30|7539.6|7524.6|7539.1|7524.1|7540.1|7525.1|7539.1|7524.1|12
1727366140000|2024-09-26 15:55:40|7538.6|7523.6|7538.6|7523.6|7538.6|7523.6|7538.6|7523.6|0
1727366150000|2024-09-26 15:55:50|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|2
1727366160000|2024-09-26 15:56:00|7538.3|7523.3|7537.8|7522.8|7538.3|7523.3|7537.8|7522.8|2
1727366170000|2024-09-26 15:56:10|||||||||2
1727366190000|2024-09-26 15:56:30|||||||||1
1727366210000|2024-09-26 15:56:50|||||||||1
1727366220000|2024-09-26 15:57:00|||||||||2
1727366230000|2024-09-26 15:57:10|||||||||2
1727366240000|2024-09-26 15:57:20|7537.3|7522.3|7537.8|7522.8|7537.8|7522.8|7537.3|7522.3|3
1727366250000|2024-09-26 15:57:30|7538.1|7523.1|7536.6|7521.6|7538.1|7523.1|7536.6|7521.6|2
1727366260000|2024-09-26 15:57:40|7534.1|7519.1|7534.8|7519.8|7534.9|7519.9|7534.1|7519.1|3
1727366270000|2024-09-26 15:57:50|7535.3|7520.3|7535.3|7520.3|7535.3|7520.3|7535.3|7520.3|6
1727366280000|2024-09-26 15:58:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|1
1727366290000|2024-09-26 15:58:10|7534|7519|7532.9|7517.9|7534|7519|7532.9|7517.9|13
1727366310000|2024-09-26 15:58:30|7534.1|7519.1|7534.6|7519.6|7534.6|7519.6|7534.1|7519.1|1
1727366320000|2024-09-26 15:58:40|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|7535.1|7520.1|2
1727366330000|2024-09-26 15:58:50|7535.4|7520.4|7536.1|7521.1|7536.1|7521.1|7535.4|7520.4|1
1727366340000|2024-09-26 15:59:00|7537.1|7522.1|7539.8|7524.8|7539.9|7524.9|7537.1|7522.1|19
1727366350000|2024-09-26 15:59:10|7540.3|7525.3|7539.8|7524.8|7540.3|7525.3|7539.4|7524.4|1
1727366360000|2024-09-26 15:59:20|||||||||1
1727366370000|2024-09-26 15:59:30|||||||||2
1727366400000|2024-09-26 16:00:00|||||||||2
1727366410000|2024-09-26 16:00:10|7539.4|7524.4|7538.8|7523.8|7539.4|7524.4|7538.8|7523.8|8
1727366420000|2024-09-26 16:00:20|||||||||1
1727366430000|2024-09-26 16:00:30|7539.3|7524.3|7540.1|7525.1|7540.1|7525.1|7539.3|7524.3|4
1727366440000|2024-09-26 16:00:40|7540.3|7525.3|7540.3|7525.3|7540.3|7525.3|7540.3|7525.3|1
1727366450000|2024-09-26 16:00:50|||||||||2
1727366460000|2024-09-26 16:01:00|7539.3|7524.3|7539.8|7524.8|7539.8|7524.8|7539.3|7524.3|13
1727366470000|2024-09-26 16:01:10|7540.1|7525.1|7539.8|7524.8|7540.1|7525.1|7538.8|7523.8|24
1727366500000|2024-09-26 16:01:40|||||||||1
1727366510000|2024-09-26 16:01:50|7540.3|7525.3|7539.2|7524.2|7540.3|7525.3|7539.2|7524.2|2
1727366520000|2024-09-26 16:02:00|7538.3|7523.3|7537.2|7522.2|7538.4|7523.4|7537.2|7522.2|5
1727366530000|2024-09-26 16:02:10|7536.6|7521.6|7536.6|7521.6|7536.6|7521.6|7536.6|7521.6|1
1727366540000|2024-09-26 16:02:20|7536.4|7521.4|7537.6|7522.6|7537.6|7522.6|7536.4|7521.4|4
1727366550000|2024-09-26 16:02:30|7537.9|7522.9|7534.6|7519.6|7537.9|7522.9|7534.6|7519.6|12
1727366560000|2024-09-26 16:02:40|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|0
1727366570000|2024-09-26 16:02:50|7535.1|7520.1|7535.9|7520.9|7535.9|7520.9|7535.1|7520.1|4
1727366580000|2024-09-26 16:03:00|7535.7|7520.7|7535.4|7520.4|7535.7|7520.7|7535.4|7520.4|0
1727366590000|2024-09-26 16:03:10|7533.9|7518.9|7532.6|7517.6|7533.9|7518.9|7532.6|7517.6|5
1727366600000|2024-09-26 16:03:20|7533.1|7518.1|7533.6|7518.6|7533.6|7518.6|7533.1|7518.1|11
1727366610000|2024-09-26 16:03:30|7534.5|7519.5|7534|7519|7534.5|7519.5|7534|7519|0
1727366620000|2024-09-26 16:03:40|7533.9|7518.9|7534.9|7519.9|7534.9|7519.9|7533.5|7518.5|2
1727366640000|2024-09-26 16:04:00|7535.5|7520.5|7535.4|7520.4|7535.5|7520.5|7535.4|7520.4|1
1727366650000|2024-09-26 16:04:10|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|2
1727366660000|2024-09-26 16:04:20|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|1
1727366670000|2024-09-26 16:04:30|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|1
1727366680000|2024-09-26 16:04:40|||||||||2
1727366690000|2024-09-26 16:04:50|7536.4|7521.4|7536.4|7521.4|7536.4|7521.4|7536.4|7521.4|3
1727366700000|2024-09-26 16:05:00|7536.5|7521.5|7538.7|7523.7|7538.7|7523.7|7536.4|7521.4|2
1727366710000|2024-09-26 16:05:10|||||||||1
1727366720000|2024-09-26 16:05:20|7537.7|7522.7|7537|7522|7537.7|7522.7|7537|7522|16
1727366730000|2024-09-26 16:05:30|7537.4|7522.4|7536.9|7521.9|7537.4|7522.4|7536.9|7521.9|2
1727366740000|2024-09-26 16:05:40|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|7536.2|7521.2|0
1727366750000|2024-09-26 16:05:50|7536.5|7521.5|7536|7521|7536.5|7521.5|7536|7521|2
1727366760000|2024-09-26 16:06:00|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|0
1727366790000|2024-09-26 16:06:30|7536|7521|7536|7521|7536|7521|7536|7521|0
1727366800000|2024-09-26 16:06:40|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|2
1727366820000|2024-09-26 16:07:00|7536.2|7521.2|7536.4|7521.4|7536.4|7521.4|7536.2|7521.2|1
1727366830000|2024-09-26 16:07:10|7536.7|7521.7|7535.4|7520.4|7536.7|7521.7|7535.4|7520.4|4
1727366850000|2024-09-26 16:07:30|7535.7|7520.7|7535|7520|7535.7|7520.7|7535|7520|1
1727366860000|2024-09-26 16:07:40|7534.7|7519.7|7534|7519|7534.7|7519.7|7534|7519|1
1727366870000|2024-09-26 16:07:50|7533.9|7518.9|7533|7518|7533.9|7518.9|7533|7518|3
1727366880000|2024-09-26 16:08:00|7532.2|7517.2|7531.5|7516.5|7532.2|7517.2|7531.5|7516.5|4
1727366890000|2024-09-26 16:08:10|7531.2|7516.2|7530|7515|7531.2|7516.2|7530|7515|8
1727366900000|2024-09-26 16:08:20|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|7530.5|7515.5|0
1727366910000|2024-09-26 16:08:30|7530|7515|7530|7515|7530|7515|7530|7515|2
1727366920000|2024-09-26 16:08:40|7528|7513|7527.5|7512.5|7528.4|7513.4|7527.5|7512.5|5
1727366930000|2024-09-26 16:08:50|7527|7512|7526.5|7511.5|7527|7512|7526.5|7511.5|0
1727366940000|2024-09-26 16:09:00|7526.2|7511.2|7526|7511|7526.2|7511.2|7525.7|7510.7|13
1727366950000|2024-09-26 16:09:10|7525.5|7510.5|7525.9|7510.9|7525.9|7510.9|7525.5|7510.5|1
1727366960000|2024-09-26 16:09:20|7525.4|7510.4|7525.4|7510.4|7525.4|7510.4|7525.4|7510.4|1
1727366990000|2024-09-26 16:09:50|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|3
1727367000000|2024-09-26 16:10:00|7524.2|7509.2|7524|7509|7524.2|7509.2|7524|7509|0
1727367030000|2024-09-26 16:10:30|7523.8|7508.8|7522.7|7507.7|7523.8|7508.8|7522|7507|7
1727367050000|2024-09-26 16:10:50|7523.2|7508.2|7522.7|7507.7|7523.2|7508.2|7522.7|7507.7|2
1727367060000|2024-09-26 16:11:00|7524.2|7509.2|7522.2|7507.2|7524.2|7509.2|7522.2|7507.2|6
1727367070000|2024-09-26 16:11:10|7522|7507|7522.5|7507.5|7522.5|7507.5|7522|7507|4
1727367080000|2024-09-26 16:11:20|7522.2|7507.2|7521|7506|7522.9|7507.9|7521|7506|4
1727367090000|2024-09-26 16:11:30|7520.5|7505.5|7520|7505|7520.5|7505.5|7520|7505|0
1727367100000|2024-09-26 16:11:40|7520.4|7505.4|7522.4|7507.4|7522.4|7507.4|7520.4|7505.4|13
1727367110000|2024-09-26 16:11:50|7523.2|7508.2|7523.7|7508.7|7523.7|7508.7|7523.2|7508.2|0
1727367120000|2024-09-26 16:12:00|7523.9|7508.9|7523.7|7508.7|7524|7509|7523.7|7508.7|0
1727367140000|2024-09-26 16:12:20|7523.9|7508.9|7526.4|7511.4|7527.1|7512.1|7523.9|7508.9|27
1727367160000|2024-09-26 16:12:40|7525.7|7510.7|7525.2|7510.2|7525.7|7510.7|7525.2|7510.2|3
1727367190000|2024-09-26 16:13:10|7525|7510|7525.5|7510.5|7525.5|7510.5|7525|7510|0
1727367210000|2024-09-26 16:13:30|7525|7510|7525|7510|7525|7510|7525|7510|0
1727367230000|2024-09-26 16:13:50|7525.5|7510.5|7525|7510|7525.5|7510.5|7525|7510|0
1727367240000|2024-09-26 16:14:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|9
1727367250000|2024-09-26 16:14:10|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|1
1727367270000|2024-09-26 16:14:30|7525|7510|7525.2|7510.2|7525.2|7510.2|7524.9|7509.9|2
1727367280000|2024-09-26 16:14:40|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|1
1727367290000|2024-09-26 16:14:50|7526.3|7511.3|7526.5|7511.5|7526.5|7511.5|7526|7511|1
1727367300000|2024-09-26 16:15:00|||||||||1
1727367320000|2024-09-26 16:15:20|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|7526.7|7511.7|1
1727367330000|2024-09-26 16:15:30|7527|7512|7527.2|7512.2|7527.2|7512.2|7527|7512|1
1727367360000|2024-09-26 16:16:00|7526.6|7511.6|7522.2|7507.2|7526.6|7511.6|7522.2|7507.2|10
1727367370000|2024-09-26 16:16:10|7522|7507|7522|7507|7522|7507|7522|7507|4
1727367380000|2024-09-26 16:16:20|7521.7|7506.7|7521.5|7506.5|7521.7|7506.7|7521.5|7506.5|4
1727367390000|2024-09-26 16:16:30|7521.2|7506.2|7520|7505|7521.2|7506.2|7520|7505|2
1727367400000|2024-09-26 16:16:40|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|1
1727367410000|2024-09-26 16:16:50|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|12
1727367420000|2024-09-26 16:17:00|||||||||1
1727367440000|2024-09-26 16:17:20|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|5
1727367450000|2024-09-26 16:17:30|||||||||1
1727367460000|2024-09-26 16:17:40|||||||||1
1727367470000|2024-09-26 16:17:50|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|1
1727367480000|2024-09-26 16:18:00|7521.5|7506.5|7523.4|7508.4|7523.4|7508.4|7521.2|7506.2|1
1727367490000|2024-09-26 16:18:10|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|5
1727367510000|2024-09-26 16:18:30|7521.2|7506.2|7520.2|7505.2|7521.2|7506.2|7520.2|7505.2|1
1727367520000|2024-09-26 16:18:40|||||||||1
1727367530000|2024-09-26 16:18:50|7520.4|7505.4|7520.7|7505.7|7520.7|7505.7|7520.4|7505.4|0
1727367540000|2024-09-26 16:19:00|||||||||4
1727367550000|2024-09-26 16:19:10|||||||||2
1727367570000|2024-09-26 16:19:30|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|0
1727367600000|2024-09-26 16:20:00|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|7519.7|7504.7|7
1727367610000|2024-09-26 16:20:10|||||||||1
1727367640000|2024-09-26 16:20:40|7520.2|7505.2|7520.5|7505.5|7520.5|7505.5|7520|7505|6
1727367660000|2024-09-26 16:21:00|7520|7505|7520|7505|7520|7505|7520|7505|0
1727367670000|2024-09-26 16:21:10|7520.7|7505.7|7521|7506|7521|7506|7520.7|7505.7|1
1727367680000|2024-09-26 16:21:20|7520.7|7505.7|7520.5|7505.5|7520.7|7505.7|7520.5|7505.5|4
1727367700000|2024-09-26 16:21:40|7519.7|7504.7|7518.7|7503.7|7519.7|7504.7|7518.7|7503.7|4
1727367710000|2024-09-26 16:21:50|7518.4|7503.4|7519.2|7504.2|7519.2|7504.2|7518|7503|3
1727367720000|2024-09-26 16:22:00|7519.5|7504.5|7519.9|7504.9|7519.9|7504.9|7519.5|7504.5|1
1727367730000|2024-09-26 16:22:10|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|0
1727367740000|2024-09-26 16:22:20|7517.7|7502.7|7517.2|7502.2|7517.7|7502.7|7516.7|7501.7|6
1727367750000|2024-09-26 16:22:30|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|13
1727367780000|2024-09-26 16:23:00|7516.7|7501.7|7516.7|7501.7|7516.7|7501.7|7516.7|7501.7|0
1727367790000|2024-09-26 16:23:10|7516.9|7501.9|7517.4|7502.4|7517.4|7502.4|7516.9|7501.9|2
1727367800000|2024-09-26 16:23:20|7517.9|7502.9|7517.4|7502.4|7517.9|7502.9|7517.4|7502.4|5
1727367810000|2024-09-26 16:23:30|7516.2|7501.2|7515.7|7500.7|7516.2|7501.2|7515.7|7500.7|1
1727367820000|2024-09-26 16:23:40|7516.9|7501.9|7516.4|7501.4|7516.9|7501.9|7516.4|7501.4|2
1727367830000|2024-09-26 16:23:50|7516.6|7501.6|7517.2|7502.2|7517.2|7502.2|7516.6|7501.6|0
1727367850000|2024-09-26 16:24:10|7514.5|7499.5|7514|7499|7514.5|7499.5|7514|7499|4
1727367860000|2024-09-26 16:24:20|7513.3|7498.3|7512.7|7497.7|7513.3|7498.3|7512.7|7497.7|4
1727367870000|2024-09-26 16:24:30|7513|7498|7512.8|7497.8|7513|7498|7512.8|7497.8|3
1727367880000|2024-09-26 16:24:40|7513|7498|7512.2|7497.2|7513|7498|7512.2|7497.2|5
1727367890000|2024-09-26 16:24:50|7511.7|7496.7|7511.7|7496.7|7512.2|7497.2|7511.7|7496.7|5
1727367900000|2024-09-26 16:25:00|7509.2|7494.2|7511|7496|7511|7496|7509.2|7494.2|4
1727367910000|2024-09-26 16:25:10|7510.7|7495.7|7508.8|7493.8|7510.7|7495.7|7508.8|7493.8|1
1727367920000|2024-09-26 16:25:20|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.2|7494.2|2
1727367930000|2024-09-26 16:25:30|||||||||3
1727367940000|2024-09-26 16:25:40|7511|7496|7511|7496|7511|7496|7511|7496|20
1727367950000|2024-09-26 16:25:50|7510.5|7495.5|7511.7|7496.7|7511.7|7496.7|7510.5|7495.5|0
1727367960000|2024-09-26 16:26:00|7512|7497|7513.7|7498.7|7513.7|7498.7|7512|7497|0
1727368000000|2024-09-26 16:26:40|7513.5|7498.5|7513.2|7498.2|7513.5|7498.5|7513.2|7498.2|0
1727368030000|2024-09-26 16:27:10|7512.7|7497.7|7511.5|7496.5|7512.9|7497.9|7511.5|7496.5|2
1727368040000|2024-09-26 16:27:20|||||||||1
1727368050000|2024-09-26 16:27:30|7511.3|7496.3|7511|7496|7511.3|7496.3|7511|7496|0
1727368060000|2024-09-26 16:27:40|7510.1|7495.1|7509.7|7494.7|7510.1|7495.1|7509.5|7494.5|1
1727368080000|2024-09-26 16:28:00|7510|7495|7510.2|7495.2|7510.2|7495.2|7510|7495|0
1727368090000|2024-09-26 16:28:10|7510.8|7495.8|7511.9|7496.9|7511.9|7496.9|7510.8|7495.8|1
1727368100000|2024-09-26 16:28:20|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1727368110000|2024-09-26 16:28:30|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|5
1727368120000|2024-09-26 16:28:40|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|1
1727368130000|2024-09-26 16:28:50|||||||||1
1727368140000|2024-09-26 16:29:00|7512.6|7497.6|7511.7|7496.7|7512.6|7497.6|7511.7|7496.7|4
1727368150000|2024-09-26 16:29:10|7511.5|7496.5|7511.2|7496.2|7511.5|7496.5|7511.2|7496.2|0
1727368180000|2024-09-26 16:29:40|||||||||1
1727368200000|2024-09-26 16:30:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|28
1727368210000|2024-09-26 16:30:10|7510.2|7495.2|7509.7|7494.7|7510.2|7495.2|7509.7|7494.7|3
1727368220000|2024-09-26 16:30:20|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|1
1727368230000|2024-09-26 16:30:30|7508.7|7493.7|7508.9|7493.9|7508.9|7493.9|7508.7|7493.7|0
1727368240000|2024-09-26 16:30:40|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727368250000|2024-09-26 16:30:50|||||||||1
1727368260000|2024-09-26 16:31:00|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1727368270000|2024-09-26 16:31:10|7508.7|7493.7|7508.9|7493.9|7508.9|7493.9|7508.7|7493.7|4
1727368290000|2024-09-26 16:31:30|7509.2|7494.2|7508.6|7493.6|7509.2|7494.2|7508|7493|4
1727368300000|2024-09-26 16:31:40|7508.9|7493.9|7508|7493|7508.9|7493.9|7508|7493|0
1727368320000|2024-09-26 16:32:00|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|2
1727368360000|2024-09-26 16:32:40|7507|7492|7508.5|7493.5|7508.5|7493.5|7507|7492|3
1727368400000|2024-09-26 16:33:20|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|1
1727368410000|2024-09-26 16:33:30|7508|7493|7508|7493|7508|7493|7508|7493|5
1727368430000|2024-09-26 16:33:50|7508.2|7493.2|7508|7493|7508.2|7493.2|7507.7|7492.7|2
1727368440000|2024-09-26 16:34:00|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|1
1727368450000|2024-09-26 16:34:10|7509.2|7494.2|7509.4|7494.4|7509.4|7494.4|7509.2|7494.2|2
1727368460000|2024-09-26 16:34:20|7509.7|7494.7|7511.4|7496.4|7511.4|7496.4|7509.7|7494.7|4
1727368470000|2024-09-26 16:34:30|||||||||1
1727368480000|2024-09-26 16:34:40|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|2
1727368500000|2024-09-26 16:35:00|7511.9|7496.9|7512.4|7497.4|7512.4|7497.4|7511.5|7496.5|8
1727368510000|2024-09-26 16:35:10|7511.5|7496.5|7508.2|7493.2|7511.5|7496.5|7507.2|7492.2|25
1727368520000|2024-09-26 16:35:20|7506.9|7491.9|7505.7|7490.7|7506.9|7491.9|7505.4|7490.4|1
1727368530000|2024-09-26 16:35:30|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|0
1727368540000|2024-09-26 16:35:40|7505.9|7490.9|7505.7|7490.7|7505.9|7490.9|7505.7|7490.7|2
1727368550000|2024-09-26 16:35:50|||||||||1
1727368560000|2024-09-26 16:36:00|7506.4|7491.4|7507.2|7492.2|7507.2|7492.2|7506|7491|6
1727368570000|2024-09-26 16:36:10|7503.2|7488.2|7503.4|7488.4|7503.4|7488.4|7503.2|7488.2|8
1727368580000|2024-09-26 16:36:20|7505|7490|7505.7|7490.7|7505.7|7490.7|7505|7490|19
1727368600000|2024-09-26 16:36:40|7505.9|7490.9|7507.2|7492.2|7507.2|7492.2|7505.9|7490.9|4
1727368610000|2024-09-26 16:36:50|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|4
1727368620000|2024-09-26 16:37:00|7507.5|7492.5|7504.5|7489.5|7507.5|7492.5|7504.5|7489.5|5
1727368640000|2024-09-26 16:37:20|7504|7489|7505|7490|7505|7490|7504|7489|1
1727368650000|2024-09-26 16:37:30|7505.6|7490.6|7505.9|7490.9|7505.9|7490.9|7505.6|7490.6|23
1727368660000|2024-09-26 16:37:40|7506.2|7491.2|7506.7|7491.7|7506.7|7491.7|7506.2|7491.2|9
1727368670000|2024-09-26 16:37:50|7508|7493|7508|7493|7508|7493|7508|7493|18
1727368680000|2024-09-26 16:38:00|7507|7492|7507|7492|7507|7492|7507|7492|1
1727368690000|2024-09-26 16:38:10|||||||||1
1727368700000|2024-09-26 16:38:20|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|1
1727368710000|2024-09-26 16:38:30|7502.5|7487.5|7504|7489|7504|7489|7502.5|7487.5|5
1727368720000|2024-09-26 16:38:40|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|3
1727368730000|2024-09-26 16:38:50|||||||||2
1727368740000|2024-09-26 16:39:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1727368750000|2024-09-26 16:39:10|||||||||1
1727368770000|2024-09-26 16:39:30|7505.5|7490.5|7502.9|7487.9|7505.5|7490.5|7502.7|7487.7|3
1727368780000|2024-09-26 16:39:40|7502.7|7487.7|7502.9|7487.9|7502.9|7487.9|7502.7|7487.7|3
1727368800000|2024-09-26 16:40:00|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7
1727368830000|2024-09-26 16:40:30|7503.4|7488.4|7504|7489|7504|7489|7503.4|7488.4|4
1727368840000|2024-09-26 16:40:40|7504.8|7489.8|7505.7|7490.7|7505.7|7490.7|7504.8|7489.8|5
1727368850000|2024-09-26 16:40:50|7504.7|7489.7|7505.2|7490.2|7505.2|7490.2|7504.7|7489.7|1
1727368860000|2024-09-26 16:41:00|7506.4|7491.4|7507.2|7492.2|7507.2|7492.2|7506.4|7491.4|7
1727368870000|2024-09-26 16:41:10|||||||||2
1727368880000|2024-09-26 16:41:20|||||||||3
1727368890000|2024-09-26 16:41:30|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|1
1727368900000|2024-09-26 16:41:40|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|1
1727368910000|2024-09-26 16:41:50|7510.9|7495.9|7507.5|7492.5|7510.9|7495.9|7507.5|7492.5|13
1727368920000|2024-09-26 16:42:00|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|5
1727368940000|2024-09-26 16:42:20|7506.2|7491.2|7504.7|7489.7|7506.4|7491.4|7504.2|7489.2|8
1727368950000|2024-09-26 16:42:30|7505.3|7490.3|7505.9|7490.9|7506.7|7491.7|7505.3|7490.3|2
1727368960000|2024-09-26 16:42:40|7505.4|7490.4|7505.5|7490.5|7505.5|7490.5|7505|7490|2
1727368970000|2024-09-26 16:42:50|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|2
1727368980000|2024-09-26 16:43:00|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|1
1727368990000|2024-09-26 16:43:10|||||||||4
1727369010000|2024-09-26 16:43:30|7504.5|7489.5|7505.1|7490.1|7505.1|7490.1|7504.5|7489.5|1
1727369020000|2024-09-26 16:43:40|7505.7|7490.7|7503.2|7488.2|7505.7|7490.7|7503.2|7488.2|1
1727369030000|2024-09-26 16:43:50|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7503.7|7488.7|3
1727369040000|2024-09-26 16:44:00|7505|7490|7505.9|7490.9|7505.9|7490.9|7505|7490|1
1727369050000|2024-09-26 16:44:10|7506.4|7491.4|7507.2|7492.2|7507.2|7492.2|7506.4|7491.4|0
1727369060000|2024-09-26 16:44:20|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|7506.2|7491.2|1
1727369100000|2024-09-26 16:45:00|7507.6|7492.6|7507.9|7492.9|7507.9|7492.9|7507.6|7492.6|4
1727369110000|2024-09-26 16:45:10|7507.7|7492.7|7506.2|7491.2|7507.7|7492.7|7505.7|7490.7|7
1727369120000|2024-09-26 16:45:20|7506|7491|7505.7|7490.7|7506|7491|7505.7|7490.7|1
1727369140000|2024-09-26 16:45:40|7506.5|7491.5|7506.9|7491.9|7506.9|7491.9|7506.5|7491.5|1
1727369160000|2024-09-26 16:46:00|7506.5|7491.5|7507.5|7492.5|7507.5|7492.5|7506.5|7491.5|0
1727369180000|2024-09-26 16:46:20|7507.9|7492.9|7505.4|7490.4|7507.9|7492.9|7505.4|7490.4|26
1727369190000|2024-09-26 16:46:30|7505.2|7490.2|7502|7487|7505.2|7490.2|7502|7487|25
1727369200000|2024-09-26 16:46:40|7501.9|7486.9|7502.4|7487.4|7502.4|7487.4|7501.5|7486.5|5
1727369220000|2024-09-26 16:47:00|||||||||1
1727369240000|2024-09-26 16:47:20|7502.5|7487.5|7501.9|7486.9|7502.5|7487.5|7501.9|7486.9|1
1727369260000|2024-09-26 16:47:40|7502.2|7487.2|7502.4|7487.4|7502.4|7487.4|7502.2|7487.2|1
1727369270000|2024-09-26 16:47:50|7502.5|7487.5|7505.4|7490.4|7505.4|7490.4|7502.5|7487.5|4
1727369280000|2024-09-26 16:48:00|7505.5|7490.5|7505.7|7490.7|7505.7|7490.7|7505.5|7490.5|3
1727369310000|2024-09-26 16:48:30|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|13
1727369320000|2024-09-26 16:48:40|||||||||2
1727369340000|2024-09-26 16:49:00|||||||||6
1727369350000|2024-09-26 16:49:10|||||||||2
1727369360000|2024-09-26 16:49:20|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|1
1727369370000|2024-09-26 16:49:30|7507.4|7492.4|7507.9|7492.9|7507.9|7492.9|7507.4|7492.4|0
1727369380000|2024-09-26 16:49:40|7508.4|7493.4|7509.2|7494.2|7509.2|7494.2|7507.2|7492.2|5
1727369390000|2024-09-26 16:49:50|7510.2|7495.2|7509.5|7494.5|7510.2|7495.2|7509.5|7494.5|0
1727369400000|2024-09-26 16:50:00|7512|7497|7511.9|7496.9|7512|7497|7511.9|7496.9|5
1727369410000|2024-09-26 16:50:10|7511.5|7496.5|7511.5|7496.5|7511.9|7496.9|7511.5|7496.5|1
1727369430000|2024-09-26 16:50:30|7512|7497|7512|7497|7512|7497|7512|7497|1
1727369440000|2024-09-26 16:50:40|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1727369450000|2024-09-26 16:50:50|7511.9|7496.9|7513.2|7498.2|7513.2|7498.2|7511.7|7496.7|2
1727369460000|2024-09-26 16:51:00|||||||||1
1727369470000|2024-09-26 16:51:10|||||||||1
1727369480000|2024-09-26 16:51:20|7510.9|7495.9|7511|7496|7511|7496|7510.9|7495.9|6
1727369490000|2024-09-26 16:51:30|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|1
1727369520000|2024-09-26 16:52:00|7510.5|7495.5|7509|7494|7510.5|7495.5|7509|7494|35
1727369530000|2024-09-26 16:52:10|7504.4|7489.4|7505|7490|7505|7490|7504.4|7489.4|17
1727369540000|2024-09-26 16:52:20|7505.2|7490.2|7505.9|7490.9|7506.2|7491.2|7505.2|7490.2|1
1727369560000|2024-09-26 16:52:40|7505.7|7490.7|7505.9|7490.9|7505.9|7490.9|7505.7|7490.7|0
1727369570000|2024-09-26 16:52:50|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|0
1727369590000|2024-09-26 16:53:10|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|1
1727369610000|2024-09-26 16:53:30|7504|7489|7504.9|7489.9|7506.2|7491.2|7504|7489|6
1727369620000|2024-09-26 16:53:40|7505.4|7490.4|7496.2|7481.2|7505.4|7490.4|7495.9|7480.9|38
1727369630000|2024-09-26 16:53:50|7495.7|7480.7|7495.4|7480.4|7495.7|7480.7|7495.4|7480.4|0
1727369640000|2024-09-26 16:54:00|7496.4|7481.4|7496.5|7481.5|7497.4|7482.4|7495.9|7480.9|30
1727369650000|2024-09-26 16:54:10|7493.2|7478.2|7492.7|7477.7|7493.2|7478.2|7492.7|7477.7|12
1727369660000|2024-09-26 16:54:20|7492|7477|7493.2|7478.2|7493.9|7478.9|7491.1|7476.1|22
1727369670000|2024-09-26 16:54:30|7492.9|7477.9|7491.4|7476.4|7492.9|7477.9|7491.4|7476.4|7
1727369680000|2024-09-26 16:54:40|7494.7|7479.7|7494.9|7479.9|7495.2|7480.2|7494.7|7479.7|1
1727369690000|2024-09-26 16:54:50|7495.4|7480.4|7494.9|7479.9|7495.4|7480.4|7494.9|7479.9|0
1727369700000|2024-09-26 16:55:00|7491.4|7476.4|7492.4|7477.4|7492.4|7477.4|7490.9|7475.9|14
1727369710000|2024-09-26 16:55:10|7492.6|7477.6|7485.9|7470.9|7492.9|7477.9|7483.3|7468.3|56
1727369720000|2024-09-26 16:55:20|7484.9|7469.9|7486.6|7471.6|7487.4|7472.4|7484.9|7469.9|29
1727369730000|2024-09-26 16:55:30|7486.9|7471.9|7482.4|7467.4|7486.9|7471.9|7481.9|7466.9|36
1727369740000|2024-09-26 16:55:40|7483.3|7468.3|7486.2|7471.2|7486.4|7471.4|7483.3|7468.3|7
1727369750000|2024-09-26 16:55:50|7482.7|7467.7|7480.1|7465.1|7482.7|7467.7|7480.1|7465.1|14
1727369760000|2024-09-26 16:56:00|7479.7|7464.7|7473.1|7458.1|7479.7|7464.7|7471.1|7456.1|36
1727369770000|2024-09-26 16:56:10|7472.7|7457.7|7472.6|7457.6|7472.9|7457.9|7469.6|7454.6|18
1727369780000|2024-09-26 16:56:20|7470.8|7455.8|7471.4|7456.4|7471.4|7456.4|7469.9|7454.9|10
1727369790000|2024-09-26 16:56:30|7473.7|7458.7|7469.7|7454.7|7473.7|7458.7|7469.7|7454.7|19
1727369800000|2024-09-26 16:56:40|7469|7454|7461.6|7446.6|7469|7454|7461.4|7446.4|31
1727369810000|2024-09-26 16:56:50|7461.9|7446.9|7463.6|7448.6|7464.1|7449.1|7461.9|7446.9|3
1727369820000|2024-09-26 16:57:00|7464.1|7449.1|7463.6|7448.6|7464.1|7449.1|7463.6|7448.6|4
1727369830000|2024-09-26 16:57:10|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|4
1727369840000|2024-09-26 16:57:20|7465.1|7450.1|7466.7|7451.7|7466.7|7451.7|7465.1|7450.1|3
1727369850000|2024-09-26 16:57:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7468.7|7453.7|5
1727369860000|2024-09-26 16:57:40|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|4
1727369870000|2024-09-26 16:57:50|7470.2|7455.2|7471.7|7456.7|7472.2|7457.2|7470.2|7455.2|7
1727369880000|2024-09-26 16:58:00|7471.4|7456.4|7476.4|7461.4|7476.9|7461.9|7471.4|7456.4|13
1727369890000|2024-09-26 16:58:10|7477.4|7462.4|7477.9|7462.9|7477.9|7462.9|7477.4|7462.4|4
1727369910000|2024-09-26 16:58:30|7477.7|7462.7|7476.6|7461.6|7477.7|7462.7|7476.6|7461.6|4
1727369920000|2024-09-26 16:58:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727369930000|2024-09-26 16:58:50|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|3
1727369940000|2024-09-26 16:59:00|7477.2|7462.2|7476.7|7461.7|7477.2|7462.2|7476.7|7461.7|1
1727369970000|2024-09-26 16:59:30|7476.2|7461.2|7472.4|7457.4|7476.2|7461.2|7470.4|7455.4|5
1727369980000|2024-09-26 16:59:40|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1727370000000|2024-09-26 17:00:00|7474.9|7459.9|7475.7|7460.7|7475.7|7460.7|7474.9|7459.9|2
1727370030000|2024-09-26 17:00:30|7476.1|7461.1|7477.1|7462.1|7477.1|7462.1|7476.1|7461.1|1
1727370040000|2024-09-26 17:00:40|7477.4|7462.4|7476.9|7461.9|7477.4|7462.4|7476.9|7461.9|0
1727370050000|2024-09-26 17:00:50|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|2
1727370060000|2024-09-26 17:01:00|7477.9|7462.9|7475.4|7460.4|7477.9|7462.9|7474.9|7459.9|6
1727370080000|2024-09-26 17:01:20|7475.9|7460.9|7476.6|7461.6|7476.6|7461.6|7475.9|7460.9|1
1727370090000|2024-09-26 17:01:30|7476.9|7461.9|7477.6|7462.6|7477.6|7462.6|7476.9|7461.9|0
1727370100000|2024-09-26 17:01:40|7477.9|7462.9|7481.9|7466.9|7481.9|7466.9|7477.9|7462.9|8
1727370120000|2024-09-26 17:02:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|2
1727370140000|2024-09-26 17:02:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1727370190000|2024-09-26 17:03:10|7475.1|7460.1|7468.4|7453.4|7475.1|7460.1|7466.2|7451.2|13
1727370200000|2024-09-26 17:03:20|7468.7|7453.7|7465.1|7450.1|7468.7|7453.7|7465.1|7450.1|15
1727370210000|2024-09-26 17:03:30|7467.2|7452.2|7469.1|7454.1|7469.4|7454.4|7467.2|7452.2|10
1727370220000|2024-09-26 17:03:40|7468.6|7453.6|7469.1|7454.1|7469.1|7454.1|7468.6|7453.6|1
1727370230000|2024-09-26 17:03:50|7468.3|7453.3|7464.4|7449.4|7468.3|7453.3|7464.4|7449.4|5
1727370240000|2024-09-26 17:04:00|7464.1|7449.1|7467.8|7452.8|7467.8|7452.8|7463.9|7448.9|9
1727370250000|2024-09-26 17:04:10|7468.1|7453.1|7466.6|7451.6|7468.8|7453.8|7466.6|7451.6|4
1727370260000|2024-09-26 17:04:20|7465.1|7450.1|7463.6|7448.6|7465.9|7450.9|7463.6|7448.6|5
1727370270000|2024-09-26 17:04:30|7465.1|7450.1|7464.4|7449.4|7465.1|7450.1|7464.4|7449.4|8
1727370280000|2024-09-26 17:04:40|7463.5|7448.5|7462.6|7447.6|7463.6|7448.6|7462.6|7447.6|4
1727370290000|2024-09-26 17:04:50|7463.3|7448.3|7463.1|7448.1|7463.3|7448.3|7463.1|7448.1|2
1727370310000|2024-09-26 17:05:10|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7459.7|7444.7|11
1727370320000|2024-09-26 17:05:20|7463.1|7448.1|7459.7|7444.7|7463.1|7448.1|7459.7|7444.7|2
1727370330000|2024-09-26 17:05:30|7459.4|7444.4|7460.9|7445.9|7461.2|7446.2|7459.4|7444.4|4
1727370340000|2024-09-26 17:05:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|2
1727370350000|2024-09-26 17:05:50|7457.2|7442.2|7459.9|7444.9|7459.9|7444.9|7457.2|7442.2|16
1727370360000|2024-09-26 17:06:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727370370000|2024-09-26 17:06:10|7460.4|7445.4|7457.1|7442.1|7460.4|7445.4|7456.6|7441.6|11
1727370380000|2024-09-26 17:06:20|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|0
1727370390000|2024-09-26 17:06:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1727370400000|2024-09-26 17:06:40|7457.5|7442.5|7459.8|7444.8|7460.1|7445.1|7457.5|7442.5|4
1727370410000|2024-09-26 17:06:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727370420000|2024-09-26 17:07:00|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|1
1727370430000|2024-09-26 17:07:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|3
1727370440000|2024-09-26 17:07:20|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7458.6|7443.6|7
1727370450000|2024-09-26 17:07:30|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.2|7445.2|1
1727370460000|2024-09-26 17:07:40|7461.6|7446.6|7460.6|7445.6|7461.6|7446.6|7460.6|7445.6|2
1727370470000|2024-09-26 17:07:50|7460.8|7445.8|7463.1|7448.1|7463.1|7448.1|7460.3|7445.3|19
1727370480000|2024-09-26 17:08:00|7462.9|7447.9|7462.6|7447.6|7462.9|7447.9|7462.6|7447.6|1
1727370500000|2024-09-26 17:08:20|7464.6|7449.6|7463.3|7448.3|7464.6|7449.6|7463.3|7448.3|5
1727370540000|2024-09-26 17:09:00|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|7
1727370550000|2024-09-26 17:09:10|7460.2|7445.2|7458.1|7443.1|7460.2|7445.2|7457.9|7442.9|12
1727370560000|2024-09-26 17:09:20|7457.9|7442.9|7458.6|7443.6|7458.6|7443.6|7457.9|7442.9|2
1727370570000|2024-09-26 17:09:30|7457.4|7442.4|7455.9|7440.9|7457.9|7442.9|7455.9|7440.9|4
1727370580000|2024-09-26 17:09:40|7456.6|7441.6|7455.1|7440.1|7456.6|7441.6|7455.1|7440.1|1
1727370590000|2024-09-26 17:09:50|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1727370600000|2024-09-26 17:10:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727370610000|2024-09-26 17:10:10|7454.6|7439.6|7453.5|7438.5|7454.6|7439.6|7453.1|7438.1|4
1727370620000|2024-09-26 17:10:20|7453.9|7438.9|7453.7|7438.7|7453.9|7438.9|7453.7|7438.7|0
1727370630000|2024-09-26 17:10:30|7453.2|7438.2|7453.2|7438.2|7453.9|7438.9|7453.2|7438.2|4
1727370640000|2024-09-26 17:10:40|7452.9|7437.9|7449.9|7434.9|7452.9|7437.9|7449.9|7434.9|14
1727370650000|2024-09-26 17:10:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|0
1727370660000|2024-09-26 17:11:00|7450.4|7435.4|7450.9|7435.9|7450.9|7435.9|7450.4|7435.4|0
1727370670000|2024-09-26 17:11:10|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|1
1727370680000|2024-09-26 17:11:20|7453.6|7438.6|7455.4|7440.4|7455.6|7440.6|7453.6|7438.6|2
1727370690000|2024-09-26 17:11:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.4|7439.4|9
1727370710000|2024-09-26 17:11:50|||||||||1
1727370720000|2024-09-26 17:12:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1727370760000|2024-09-26 17:12:40|7456.8|7441.8|7458.1|7443.1|7458.1|7443.1|7456.8|7441.8|1
1727370790000|2024-09-26 17:13:10|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|0
1727370800000|2024-09-26 17:13:20|7459.6|7444.6|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|0
1727370810000|2024-09-26 17:13:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727370820000|2024-09-26 17:13:40|7459.5|7444.5|7458.9|7443.9|7459.5|7444.5|7458.9|7443.9|5
1727370840000|2024-09-26 17:14:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.4|7443.4|3
1727370860000|2024-09-26 17:14:20|7458.8|7443.8|7459.6|7444.6|7459.6|7444.6|7458.8|7443.8|2
1727370870000|2024-09-26 17:14:30|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|1
1727370880000|2024-09-26 17:14:40|7459.6|7444.6|7460.1|7445.1|7460.1|7445.1|7459.6|7444.6|0
1727370890000|2024-09-26 17:14:50|7459.9|7444.9|7459.3|7444.3|7460.1|7445.1|7459.1|7444.1|1
1727370900000|2024-09-26 17:15:00|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|1
1727370910000|2024-09-26 17:15:10|7461.3|7446.3|7454.9|7439.9|7461.3|7446.3|7454.9|7439.9|19
1727370930000|2024-09-26 17:15:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727370940000|2024-09-26 17:15:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|8
1727370950000|2024-09-26 17:15:50|7455.7|7440.7|7456.4|7441.4|7456.4|7441.4|7455.7|7440.7|2
1727370960000|2024-09-26 17:16:00|7456.6|7441.6|7456.2|7441.2|7456.6|7441.6|7456.2|7441.2|0
1727370970000|2024-09-26 17:16:10|7455.9|7440.9|7455.4|7440.4|7455.9|7440.9|7455.4|7440.4|17
1727370980000|2024-09-26 17:16:20|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7453.7|7438.7|48
1727370990000|2024-09-26 17:16:30|7451.2|7436.2|7449.1|7434.1|7451.2|7436.2|7448.1|7433.1|7
1727371000000|2024-09-26 17:16:40|||||||||1
1727371010000|2024-09-26 17:16:50|7448.7|7433.7|7451.2|7436.2|7451.2|7436.2|7448.2|7433.2|10
1727371020000|2024-09-26 17:17:00|7451.1|7436.1|7450.6|7435.6|7451.1|7436.1|7450.6|7435.6|0
1727371050000|2024-09-26 17:17:30|7446.1|7431.1|7441.6|7426.6|7446.1|7431.1|7439.4|7424.4|27
1727371060000|2024-09-26 17:17:40|7441.9|7426.9|7439.1|7424.1|7441.9|7426.9|7438.9|7423.9|10
1727371070000|2024-09-26 17:17:50|7439.2|7424.2|7438.6|7423.6|7440.2|7425.2|7435.6|7420.6|45
1727371080000|2024-09-26 17:18:00|7438.2|7423.2|7438.1|7423.1|7438.2|7423.2|7438.1|7423.1|12
1727371090000|2024-09-26 17:18:10|7437.7|7422.7|7439.2|7424.2|7439.2|7424.2|7437.7|7422.7|4
1727371100000|2024-09-26 17:18:20|7439.6|7424.6|7437.7|7422.7|7439.7|7424.7|7437.7|7422.7|9
1727371110000|2024-09-26 17:18:30|7437.2|7422.2|7436.7|7421.7|7437.2|7422.2|7436.7|7421.7|2
1727371120000|2024-09-26 17:18:40|7436.6|7421.6|7430.4|7415.4|7436.6|7421.6|7430.4|7415.4|7
1727371130000|2024-09-26 17:18:50|7431.4|7416.4|7432.7|7417.7|7433.1|7418.1|7431.4|7416.4|4
1727371140000|2024-09-26 17:19:00|7436.1|7421.1|7436.2|7421.2|7436.2|7421.2|7436.1|7421.1|3
1727371150000|2024-09-26 17:19:10|7436.6|7421.6|7437.4|7422.4|7437.6|7422.6|7436.6|7421.6|1
1727371160000|2024-09-26 17:19:20|7437.6|7422.6|7438.2|7423.2|7438.2|7423.2|7437.4|7422.4|0
1727371170000|2024-09-26 17:19:30|7438.1|7423.1|7437.1|7422.1|7438.2|7423.2|7437.1|7422.1|3
1727371190000|2024-09-26 17:19:50|7438|7423|7438.4|7423.4|7439.3|7424.3|7438|7423|7
1727371210000|2024-09-26 17:20:10|7440.6|7425.6|7439.3|7424.3|7440.6|7425.6|7438.4|7423.4|7
1727371220000|2024-09-26 17:20:20|7439.4|7424.4|7438.1|7423.1|7439.8|7424.8|7438.1|7423.1|6
1727371230000|2024-09-26 17:20:30|7438.3|7423.3|7437.3|7422.3|7438.3|7423.3|7436.3|7421.3|40
1727371240000|2024-09-26 17:20:40|7435.4|7420.4|7431.3|7416.3|7435.4|7420.4|7431.3|7416.3|32
1727371250000|2024-09-26 17:20:50|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1727371260000|2024-09-26 17:21:00|7432.3|7417.3|7430.1|7415.1|7432.3|7417.3|7430.1|7415.1|24
1727371270000|2024-09-26 17:21:10|7429.8|7414.8|7431.8|7416.8|7431.8|7416.8|7429.4|7414.4|11
1727371280000|2024-09-26 17:21:20|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7431.1|7416.1|2
1727371290000|2024-09-26 17:21:30|||||||||5
1727371300000|2024-09-26 17:21:40|7432.9|7417.9|7433.8|7418.8|7434.1|7419.1|7432.9|7417.9|3
1727371310000|2024-09-26 17:21:50|7434.1|7419.1|7433.8|7418.8|7434.3|7419.3|7433.8|7418.8|4
1727371330000|2024-09-26 17:22:10|7434.8|7419.8|7435.3|7420.3|7435.3|7420.3|7434.8|7419.8|8
1727371340000|2024-09-26 17:22:20|||||||||6
1727371350000|2024-09-26 17:22:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.8|7419.8|3
1727371360000|2024-09-26 17:22:40|7435.3|7420.3|7433.1|7418.1|7435.3|7420.3|7433.1|7418.1|17
1727371380000|2024-09-26 17:23:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|12
1727371390000|2024-09-26 17:23:10|||||||||1
1727371400000|2024-09-26 17:23:20|7433.4|7418.4|7433.8|7418.8|7433.8|7418.8|7433.4|7418.4|2
1727371410000|2024-09-26 17:23:30|||||||||1
1727371420000|2024-09-26 17:23:40|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|0
1727371440000|2024-09-26 17:24:00|7434.4|7419.4|7433.4|7418.4|7434.8|7419.8|7433.4|7418.4|7
1727371450000|2024-09-26 17:24:10|7432.8|7417.8|7432.1|7417.1|7432.8|7417.8|7432.1|7417.1|2
1727371460000|2024-09-26 17:24:20|7432.4|7417.4|7429.6|7414.6|7433.4|7418.4|7429.6|7414.6|5
1727371470000|2024-09-26 17:24:30|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1727371480000|2024-09-26 17:24:40|7428.9|7413.9|7429.8|7414.8|7429.8|7414.8|7428.9|7413.9|1
1727371500000|2024-09-26 17:25:00|7429.4|7414.4|7431.4|7416.4|7431.4|7416.4|7429.4|7414.4|29
1727371530000|2024-09-26 17:25:30|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1727371550000|2024-09-26 17:25:50|7432.8|7417.8|7433.3|7418.3|7433.4|7418.4|7432.8|7417.8|4
1727371560000|2024-09-26 17:26:00|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|0
1727371570000|2024-09-26 17:26:10|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1727371580000|2024-09-26 17:26:20|7434.1|7419.1|7435.3|7420.3|7435.3|7420.3|7434.1|7419.1|2
1727371590000|2024-09-26 17:26:30|||||||||1
1727371600000|2024-09-26 17:26:40|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|8
1727371610000|2024-09-26 17:26:50|7436.3|7421.3|7438.8|7423.8|7439.3|7424.3|7436.3|7421.3|10
1727371620000|2024-09-26 17:27:00|7439.4|7424.4|7439.9|7424.9|7440.4|7425.4|7439.4|7424.4|5
1727371630000|2024-09-26 17:27:10|7441.2|7426.2|7441.3|7426.3|7442.9|7427.9|7440.8|7425.8|21
1727371650000|2024-09-26 17:27:30|7441.6|7426.6|7440.9|7425.9|7441.8|7426.8|7440.8|7425.8|7
1727371660000|2024-09-26 17:27:40|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|0
1727371680000|2024-09-26 17:28:00|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.1|7426.1|6
1727371690000|2024-09-26 17:28:10|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|0
1727371710000|2024-09-26 17:28:30|7441.1|7426.1|7440.8|7425.8|7441.1|7426.1|7440.3|7425.3|1
1727371730000|2024-09-26 17:28:50|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1727371770000|2024-09-26 17:29:30|7440.8|7425.8|7444.4|7429.4|7444.4|7429.4|7440.8|7425.8|20
1727371780000|2024-09-26 17:29:40|7444.9|7429.9|7445.8|7430.8|7445.8|7430.8|7444.9|7429.9|1
1727371790000|2024-09-26 17:29:50|7445.9|7430.9|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|5
1727371800000|2024-09-26 17:30:00|7445.6|7430.6|7447.3|7432.3|7447.8|7432.8|7445.6|7430.6|7
1727371810000|2024-09-26 17:30:10|7445.7|7430.7|7443.8|7428.8|7445.7|7430.7|7443.8|7428.8|13
1727371830000|2024-09-26 17:30:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|6
1727371840000|2024-09-26 17:30:40|7446.8|7431.8|7447.3|7432.3|7447.3|7432.3|7446.8|7431.8|6
1727371850000|2024-09-26 17:30:50|7448.2|7433.2|7443.8|7428.8|7449.8|7434.8|7443.8|7428.8|87
1727371860000|2024-09-26 17:31:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|2
1727371870000|2024-09-26 17:31:10|7444.4|7429.4|7445.8|7430.8|7445.8|7430.8|7444.4|7429.4|3
1727371890000|2024-09-26 17:31:30|7445.4|7430.4|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|1
1727371900000|2024-09-26 17:31:40|||||||||1
1727371910000|2024-09-26 17:31:50|7444.9|7429.9|7444.6|7429.6|7444.9|7429.9|7444.6|7429.6|1
1727371920000|2024-09-26 17:32:00|7445.4|7430.4|7446.3|7431.3|7446.3|7431.3|7445.4|7430.4|3
1727371960000|2024-09-26 17:32:40|||||||||5
1727371970000|2024-09-26 17:32:50|||||||||1
1727371980000|2024-09-26 17:33:00|7446.8|7431.8|7445.6|7430.6|7446.8|7431.8|7445.6|7430.6|5
1727372000000|2024-09-26 17:33:20|7446.3|7431.3|7445.6|7430.6|7446.4|7431.4|7445.6|7430.6|2
1727372010000|2024-09-26 17:33:30|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|3
1727372020000|2024-09-26 17:33:40|7446.8|7431.8|7447.4|7432.4|7447.4|7432.4|7446.8|7431.8|0
1727372030000|2024-09-26 17:33:50|7447.1|7432.1|7447.8|7432.8|7447.8|7432.8|7446.4|7431.4|15
1727372070000|2024-09-26 17:34:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727372100000|2024-09-26 17:35:00|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|3
1727372110000|2024-09-26 17:35:10|7445.9|7430.9|7443.4|7428.4|7445.9|7430.9|7443.4|7428.4|12
1727372120000|2024-09-26 17:35:20|7443.3|7428.3|7443.4|7428.4|7443.4|7428.4|7442.8|7427.8|1
1727372130000|2024-09-26 17:35:30|||||||||1
1727372140000|2024-09-26 17:35:40|7444.1|7429.1|7443.9|7428.9|7444.4|7429.4|7443.6|7428.6|3
1727372150000|2024-09-26 17:35:50|7445.3|7430.3|7445.9|7430.9|7445.9|7430.9|7445.3|7430.3|4
1727372160000|2024-09-26 17:36:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1727372170000|2024-09-26 17:36:10|||||||||1
1727372200000|2024-09-26 17:36:40|7446.8|7431.8|7447.4|7432.4|7447.4|7432.4|7446.8|7431.8|2
1727372210000|2024-09-26 17:36:50|7447.8|7432.8|7447.8|7432.8|7448.3|7433.3|7447.8|7432.8|2
1727372220000|2024-09-26 17:37:00|7447.3|7432.3|7445.1|7430.1|7447.3|7432.3|7444.1|7429.1|3
1727372230000|2024-09-26 17:37:10|7444.8|7429.8|7445.8|7430.8|7445.8|7430.8|7444.8|7429.8|1
1727372240000|2024-09-26 17:37:20|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|0
1727372250000|2024-09-26 17:37:30|7446.8|7431.8|7447.9|7432.9|7447.9|7432.9|7446.8|7431.8|2
1727372260000|2024-09-26 17:37:40|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|0
1727372270000|2024-09-26 17:37:50|||||||||1
1727372280000|2024-09-26 17:38:00|7447.8|7432.8|7449.3|7434.3|7449.3|7434.3|7447.8|7432.8|2
1727372290000|2024-09-26 17:38:10|7448.8|7433.8|7448.3|7433.3|7448.8|7433.8|7448.1|7433.1|1
1727372300000|2024-09-26 17:38:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1727372310000|2024-09-26 17:38:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727372320000|2024-09-26 17:38:40|7449.3|7434.3|7446.6|7431.6|7449.8|7434.8|7446.4|7431.4|8
1727372330000|2024-09-26 17:38:50|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7446.1|7431.1|2
1727372340000|2024-09-26 17:39:00|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|3
1727372350000|2024-09-26 17:39:10|7447.3|7432.3|7446.6|7431.6|7447.3|7432.3|7446.6|7431.6|4
1727372360000|2024-09-26 17:39:20|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|1
1727372370000|2024-09-26 17:39:30|7446.8|7431.8|7449.3|7434.3|7449.3|7434.3|7446.8|7431.8|7
1727372410000|2024-09-26 17:40:10|||||||||1
1727372430000|2024-09-26 17:40:30|7451.8|7436.8|7452.9|7437.9|7452.9|7437.9|7451.8|7436.8|1
1727372440000|2024-09-26 17:40:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727372460000|2024-09-26 17:41:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1727372470000|2024-09-26 17:41:10|7452.8|7437.8|7450.6|7435.6|7452.8|7437.8|7450.6|7435.6|1
1727372480000|2024-09-26 17:41:20|7448.6|7433.6|7449.1|7434.1|7449.3|7434.3|7448.6|7433.6|1
1727372490000|2024-09-26 17:41:30|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1727372500000|2024-09-26 17:41:40|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|0
1727372510000|2024-09-26 17:41:50|7448.6|7433.6|7449.1|7434.1|7449.1|7434.1|7448.6|7433.6|2
1727372520000|2024-09-26 17:42:00|7449.4|7434.4|7449.9|7434.9|7449.9|7434.9|7449.4|7434.4|1
1727372530000|2024-09-26 17:42:10|7450.3|7435.3|7450.1|7435.1|7450.4|7435.4|7450.1|7435.1|0
1727372540000|2024-09-26 17:42:20|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|2
1727372550000|2024-09-26 17:42:30|||||||||1
1727372560000|2024-09-26 17:42:40|||||||||2
1727372580000|2024-09-26 17:43:00|||||||||1
1727372590000|2024-09-26 17:43:10|7451.8|7436.8|7452.6|7437.6|7452.6|7437.6|7451.8|7436.8|2
1727372600000|2024-09-26 17:43:20|7452.8|7437.8|7451.2|7436.2|7452.8|7437.8|7451.2|7436.2|4
1727372610000|2024-09-26 17:43:30|7450.4|7435.4|7450.6|7435.6|7450.8|7435.8|7450.3|7435.3|3
1727372630000|2024-09-26 17:43:50|7450.1|7435.1|7449.4|7434.4|7450.1|7435.1|7448.8|7433.8|5
1727372640000|2024-09-26 17:44:00|7449.6|7434.6|7450.3|7435.3|7450.3|7435.3|7449.4|7434.4|3
1727372650000|2024-09-26 17:44:10|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1727372670000|2024-09-26 17:44:30|7450.5|7435.5|7452.8|7437.8|7452.8|7437.8|7450.5|7435.5|6
1727372680000|2024-09-26 17:44:40|7453|7438|7455|7440|7455|7440|7453|7438|12
1727372690000|2024-09-26 17:44:50|7453.9|7438.9|7452.5|7437.5|7453.9|7438.9|7452.5|7437.5|2
1727372700000|2024-09-26 17:45:00|7452.8|7437.8|7445.1|7430.1|7454|7439|7445.1|7430.1|39
1727372710000|2024-09-26 17:45:10|7444.8|7429.8|7444.3|7429.3|7445.1|7430.1|7444.3|7429.3|11
1727372720000|2024-09-26 17:45:20|7444.5|7429.5|7444.3|7429.3|7445.1|7430.1|7444.3|7429.3|10
1727372730000|2024-09-26 17:45:30|7443.6|7428.6|7442.3|7427.3|7443.6|7428.6|7442.1|7427.1|14
1727372740000|2024-09-26 17:45:40|7441.8|7426.8|7440.3|7425.3|7441.8|7426.8|7440.3|7425.3|5
1727372750000|2024-09-26 17:45:50|7439.6|7424.6|7439.8|7424.8|7439.8|7424.8|7439.5|7424.5|3
1727372760000|2024-09-26 17:46:00|7441.3|7426.3|7442|7427|7442|7427|7441.3|7426.3|3
1727372770000|2024-09-26 17:46:10|7443.8|7428.8|7444.8|7429.8|7445.5|7430.5|7443.8|7428.8|6
1727372780000|2024-09-26 17:46:20|7444.5|7429.5|7443.3|7428.3|7444.5|7429.5|7443.3|7428.3|1
1727372810000|2024-09-26 17:46:50|7445.6|7430.6|7444|7429|7445.6|7430.6|7444|7429|1
1727372820000|2024-09-26 17:47:00|7443.8|7428.8|7444.8|7429.8|7444.8|7429.8|7443.8|7428.8|24
1727372840000|2024-09-26 17:47:20|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|2
1727372850000|2024-09-26 17:47:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|0
1727372860000|2024-09-26 17:47:40|7446.3|7431.3|7446.6|7431.6|7447.5|7432.5|7446.3|7431.3|2
1727372870000|2024-09-26 17:47:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|0
1727372880000|2024-09-26 17:48:00|||||||||1
1727372890000|2024-09-26 17:48:10|7445.6|7430.6|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|0
1727372900000|2024-09-26 17:48:20|7445.8|7430.8|7445.3|7430.3|7445.8|7430.8|7445.3|7430.3|0
1727372910000|2024-09-26 17:48:30|7444.6|7429.6|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|3
1727372920000|2024-09-26 17:48:40|7443.8|7428.8|7444.1|7429.1|7444.1|7429.1|7443.8|7428.8|1
1727372930000|2024-09-26 17:48:50|7444|7429|7444|7429|7444|7429|7444|7429|0
1727372940000|2024-09-26 17:49:00|7443.3|7428.3|7441.5|7426.5|7443.5|7428.5|7441.5|7426.5|3
1727372960000|2024-09-26 17:49:20|7442.3|7427.3|7441.8|7426.8|7442.3|7427.3|7441.8|7426.8|3
1727372970000|2024-09-26 17:49:30|7442|7427|7442|7427|7442|7427|7442|7427|0
1727372980000|2024-09-26 17:49:40|7442.3|7427.3|7440.3|7425.3|7442.3|7427.3|7440.3|7425.3|2
1727372990000|2024-09-26 17:49:50|7440.6|7425.6|7440.1|7425.1|7440.6|7425.6|7440.1|7425.1|1
1727373020000|2024-09-26 17:50:20|7440.5|7425.5|7440.1|7425.1|7440.6|7425.6|7440.1|7425.1|2
1727373040000|2024-09-26 17:50:40|||||||||2
1727373060000|2024-09-26 17:51:00|7439.8|7424.8|7438.8|7423.8|7439.8|7424.8|7438.5|7423.5|3
1727373070000|2024-09-26 17:51:10|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|2
1727373080000|2024-09-26 17:51:20|7439.1|7424.1|7440.5|7425.5|7440.6|7425.6|7439.1|7424.1|7
1727373090000|2024-09-26 17:51:30|7440.8|7425.8|7441.3|7426.3|7441.5|7426.5|7440.8|7425.8|1
1727373110000|2024-09-26 17:51:50|7441.1|7426.1|7440.1|7425.1|7441.1|7426.1|7440.1|7425.1|3
1727373130000|2024-09-26 17:52:10|7440.8|7425.8|7441|7426|7441|7426|7440.8|7425.8|3
1727373140000|2024-09-26 17:52:20|7441.6|7426.6|7442.5|7427.5|7442.5|7427.5|7441.6|7426.6|1
1727373160000|2024-09-26 17:52:40|7442.3|7427.3|7442.1|7427.1|7442.3|7427.3|7442.1|7427.1|2
1727373180000|2024-09-26 17:53:00|7441.8|7426.8|7440.5|7425.5|7441.8|7426.8|7440.5|7425.5|3
1727373190000|2024-09-26 17:53:10|7440.6|7425.6|7441|7426|7441|7426|7440.6|7425.6|0
1727373200000|2024-09-26 17:53:20|7442.2|7427.2|7438.3|7423.3|7442.3|7427.3|7438.3|7423.3|48
1727373210000|2024-09-26 17:53:30|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|39
1727373220000|2024-09-26 17:53:40|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|0
1727373240000|2024-09-26 17:54:00|7440.3|7425.3|7440|7425|7440.3|7425.3|7440|7425|0
1727373250000|2024-09-26 17:54:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1727373260000|2024-09-26 17:54:20|7439.3|7424.3|7440.3|7425.3|7440.5|7425.5|7439.3|7424.3|7
1727373270000|2024-09-26 17:54:30|7440|7425|7438.8|7423.8|7440|7425|7438.8|7423.8|0
1727373300000|2024-09-26 17:55:00|||||||||1
1727373310000|2024-09-26 17:55:10|7439.4|7424.4|7439|7424|7440|7425|7439|7424|24
1727373320000|2024-09-26 17:55:20|7436.3|7421.3|7435.5|7420.5|7436.3|7421.3|7435.5|7420.5|3
1727373330000|2024-09-26 17:55:30|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1727373350000|2024-09-26 17:55:50|7436|7421|7436.5|7421.5|7436.5|7421.5|7436|7421|1
1727373360000|2024-09-26 17:56:00|7435.6|7420.6|7436|7421|7436|7421|7435.6|7420.6|7
1727373380000|2024-09-26 17:56:20|7435.8|7420.8|7434.3|7419.3|7435.8|7420.8|7434.3|7419.3|3
1727373400000|2024-09-26 17:56:40|7433.5|7418.5|7431|7416|7433.5|7418.5|7431|7416|6
1727373410000|2024-09-26 17:56:50|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1727373420000|2024-09-26 17:57:00|7430.5|7415.5|7433.6|7418.6|7434.3|7419.3|7430.3|7415.3|7
1727373430000|2024-09-26 17:57:10|7433.5|7418.5|7435.3|7420.3|7435.5|7420.5|7433.3|7418.3|1
1727373440000|2024-09-26 17:57:20|7435.6|7420.6|7436.5|7421.5|7436.5|7421.5|7435.6|7420.6|0
1727373450000|2024-09-26 17:57:30|||||||||1
1727373460000|2024-09-26 17:57:40|||||||||2
1727373470000|2024-09-26 17:57:50|7436|7421|7436|7421|7436|7421|7436|7421|1
1727373480000|2024-09-26 17:58:00|7436.5|7421.5|7436.8|7421.8|7438.3|7423.3|7436.5|7421.5|6
1727373490000|2024-09-26 17:58:10|7437|7422|7437.3|7422.3|7437.3|7422.3|7437|7422|1
1727373500000|2024-09-26 17:58:20|7437|7422|7436.3|7421.3|7437|7422|7436.3|7421.3|1
1727373510000|2024-09-26 17:58:30|7436|7421|7436.6|7421.6|7436.6|7421.6|7436|7421|4
1727373520000|2024-09-26 17:58:40|7437|7422|7437|7422|7437|7422|7437|7422|0
1727373530000|2024-09-26 17:58:50|7437.3|7422.3|7437|7422|7438|7423|7436.5|7421.5|3
1727373540000|2024-09-26 17:59:00|||||||||2
1727373550000|2024-09-26 17:59:10|7436.8|7421.8|7434.8|7419.8|7436.8|7421.8|7434.8|7419.8|3
1727373560000|2024-09-26 17:59:20|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434|7419|2
1727373570000|2024-09-26 17:59:30|7434.8|7419.8|7434.3|7419.3|7434.8|7419.8|7433.3|7418.3|8
1727373580000|2024-09-26 17:59:40|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1727373590000|2024-09-26 17:59:50|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1727373600000|2024-09-26 18:00:00|7433.5|7418.5|7434.3|7419.3|7435.1|7420.1|7433.5|7418.5|3
1727373610000|2024-09-26 18:00:10|7434.1|7419.1|7433.8|7418.8|7434.1|7419.1|7433.8|7418.8|20
1727373620000|2024-09-26 18:00:20|7433.6|7418.6|7433.3|7418.3|7433.6|7418.6|7433.3|7418.3|4
1727373630000|2024-09-26 18:00:30|7433.6|7418.6|7434.3|7419.3|7434.3|7419.3|7433.6|7418.6|3
1727373650000|2024-09-26 18:00:50|7433.1|7418.1|7431.3|7416.3|7433.1|7418.1|7431.3|7416.3|4
1727373660000|2024-09-26 18:01:00|7431.8|7416.8|7433.8|7418.8|7433.8|7418.8|7431.5|7416.5|4
1727373680000|2024-09-26 18:01:20|7433.6|7418.6|7433.3|7418.3|7434.8|7419.8|7432.8|7417.8|15
1727373690000|2024-09-26 18:01:30|7434.8|7419.8|7433.6|7418.6|7435.3|7420.3|7433.6|7418.6|6
1727373700000|2024-09-26 18:01:40|7433.1|7418.1|7434.1|7419.1|7434.1|7419.1|7433.1|7418.1|2
1727373710000|2024-09-26 18:01:50|7434.2|7419.2|7432.9|7417.9|7434.2|7419.2|7432.9|7417.9|8
1727373720000|2024-09-26 18:02:00|7433.6|7418.6|7431.6|7416.6|7433.6|7418.6|7431.6|7416.6|48
1727373740000|2024-09-26 18:02:20|7432.3|7417.3|7431.8|7416.8|7432.3|7417.3|7431.8|7416.8|2
1727373750000|2024-09-26 18:02:30|7432.1|7417.1|7430.8|7415.8|7432.1|7417.1|7430.8|7415.8|1
1727373760000|2024-09-26 18:02:40|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1727373770000|2024-09-26 18:02:50|7430.8|7415.8|7429.1|7414.1|7430.8|7415.8|7429.1|7414.1|3
1727373780000|2024-09-26 18:03:00|7428.8|7413.8|7427.4|7412.4|7428.9|7413.9|7427.4|7412.4|8
1727373790000|2024-09-26 18:03:10|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|9
1727373800000|2024-09-26 18:03:20|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1727373830000|2024-09-26 18:03:50|7426.3|7411.3|7426.4|7411.4|7426.4|7411.4|7426.3|7411.3|2
1727373840000|2024-09-26 18:04:00|7426.8|7411.8|7427.1|7412.1|7427.1|7412.1|7426.8|7411.8|3
1727373850000|2024-09-26 18:04:10|||||||||2
1727373860000|2024-09-26 18:04:20|7426.9|7411.9|7426.8|7411.8|7426.9|7411.9|7426.8|7411.8|3
1727373870000|2024-09-26 18:04:30|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1727373880000|2024-09-26 18:04:40|7426.8|7411.8|7429.4|7414.4|7429.4|7414.4|7426.8|7411.8|8
1727373890000|2024-09-26 18:04:50|7429.3|7414.3|7429.4|7414.4|7429.4|7414.4|7429.3|7414.3|2
1727373900000|2024-09-26 18:05:00|7429.8|7414.8|7428.8|7413.8|7429.8|7414.8|7428.8|7413.8|25
1727373920000|2024-09-26 18:05:20|7428.9|7413.9|7429.9|7414.9|7430.4|7415.4|7428.8|7413.8|22
1727373930000|2024-09-26 18:05:30|7429.7|7414.7|7429.4|7414.4|7429.7|7414.7|7429.4|7414.4|0
1727373940000|2024-09-26 18:05:40|7429.1|7414.1|7430.6|7415.6|7431.3|7416.3|7429.1|7414.1|7
1727373950000|2024-09-26 18:05:50|7430.8|7415.8|7430.6|7415.6|7431.1|7416.1|7430.6|7415.6|0
1727373960000|2024-09-26 18:06:00|7428.6|7413.6|7428.3|7413.3|7428.6|7413.6|7427.6|7412.6|9
1727373970000|2024-09-26 18:06:10|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|1
1727373980000|2024-09-26 18:06:20|7429.1|7414.1|7426.5|7411.5|7429.3|7414.3|7426.1|7411.1|32
1727373990000|2024-09-26 18:06:30|7425.6|7410.6|7425.3|7410.3|7425.6|7410.6|7425.1|7410.1|7
1727374000000|2024-09-26 18:06:40|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|0
1727374010000|2024-09-26 18:06:50|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1727374020000|2024-09-26 18:07:00|7425.6|7410.6|7425.9|7410.9|7426.6|7411.6|7425.6|7410.6|10
1727374030000|2024-09-26 18:07:10|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1727374040000|2024-09-26 18:07:20|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1727374050000|2024-09-26 18:07:30|7424.8|7409.8|7424.6|7409.6|7425.3|7410.3|7424.6|7409.6|40
1727374060000|2024-09-26 18:07:40|7424.8|7409.8|7420.6|7405.6|7424.8|7409.8|7420.6|7405.6|23
1727374070000|2024-09-26 18:07:50|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1727374080000|2024-09-26 18:08:00|7420.4|7405.4|7419.1|7404.1|7420.4|7405.4|7418.1|7403.1|10
1727374090000|2024-09-26 18:08:10|7418.9|7403.9|7417.1|7402.1|7418.9|7403.9|7417.1|7402.1|5
1727374100000|2024-09-26 18:08:20|7417.4|7402.4|7417.6|7402.6|7417.6|7402.6|7417.4|7402.4|3
1727374110000|2024-09-26 18:08:30|7418.6|7403.6|7419.9|7404.9|7419.9|7404.9|7417.9|7402.9|6
1727374120000|2024-09-26 18:08:40|7419.3|7404.3|7418.9|7403.9|7419.3|7404.3|7418.9|7403.9|3
1727374130000|2024-09-26 18:08:50|7419.1|7404.1|7419.6|7404.6|7419.6|7404.6|7419.1|7404.1|2
1727374140000|2024-09-26 18:09:00|7419.3|7404.3|7419.9|7404.9|7420.3|7405.3|7419.1|7404.1|2
1727374150000|2024-09-26 18:09:10|7419.6|7404.6|7420.1|7405.1|7420.1|7405.1|7419.6|7404.6|1
1727374160000|2024-09-26 18:09:20|7420.3|7405.3|7421.3|7406.3|7421.3|7406.3|7420.3|7405.3|2
1727374170000|2024-09-26 18:09:30|||||||||1
1727374180000|2024-09-26 18:09:40|||||||||1
1727374190000|2024-09-26 18:09:50|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|18
1727374200000|2024-09-26 18:10:00|7419.3|7404.3|7421.8|7406.8|7421.9|7406.9|7418.8|7403.8|16
1727374210000|2024-09-26 18:10:10|7421.6|7406.6|7419.4|7404.4|7421.6|7406.6|7419.1|7404.1|9
1727374220000|2024-09-26 18:10:20|7418.6|7403.6|7416.8|7401.8|7418.6|7403.6|7416.8|7401.8|10
1727374230000|2024-09-26 18:10:30|7417|7402|7416.8|7401.8|7417|7402|7416.8|7401.8|3
1727374240000|2024-09-26 18:10:40|7416.5|7401.5|7416|7401|7416.5|7401.5|7415.8|7400.8|14
1727374250000|2024-09-26 18:10:50|7416.2|7401.2|7416.3|7401.3|7416.3|7401.3|7416.2|7401.2|0
1727374260000|2024-09-26 18:11:00|7417.5|7402.5|7420.8|7405.8|7422|7407|7416|7401|13
1727374270000|2024-09-26 18:11:10|7420.6|7405.6|7422|7407|7422|7407|7420.3|7405.3|6
1727374280000|2024-09-26 18:11:20|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7
1727374290000|2024-09-26 18:11:30|7421|7406|7422.5|7407.5|7422.8|7407.8|7421|7406|2
1727374300000|2024-09-26 18:11:40|7422.8|7407.8|7421.8|7406.8|7423.3|7408.3|7421.8|7406.8|8
1727374310000|2024-09-26 18:11:50|7421.5|7406.5|7419.6|7404.6|7421.5|7406.5|7419.6|7404.6|7
1727374320000|2024-09-26 18:12:00|7419.3|7404.3|7419.1|7404.1|7419.3|7404.3|7419.1|7404.1|4
1727374330000|2024-09-26 18:12:10|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1727374340000|2024-09-26 18:12:20|7418.3|7403.3|7418.3|7403.3|7418.5|7403.5|7418.3|7403.3|2
1727374350000|2024-09-26 18:12:30|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.6|7404.6|5
1727374360000|2024-09-26 18:12:40|7419.2|7404.2|7419|7404|7419.2|7404.2|7418.8|7403.8|2
1727374370000|2024-09-26 18:12:50|7420.5|7405.5|7420.8|7405.8|7423.5|7408.5|7420.5|7405.5|32
1727374380000|2024-09-26 18:13:00|7420.5|7405.5|7417.1|7402.1|7420.5|7405.5|7417.1|7402.1|16
1727374390000|2024-09-26 18:13:10|7417.7|7402.7|7419.3|7404.3|7419.3|7404.3|7417.7|7402.7|4
1727374400000|2024-09-26 18:13:20|7420.3|7405.3|7419.6|7404.6|7422.3|7407.3|7419.3|7404.3|25
1727374410000|2024-09-26 18:13:30|7419|7404|7417.1|7402.1|7419|7404|7417.1|7402.1|23
1727374420000|2024-09-26 18:13:40|7417.3|7402.3|7417.5|7402.5|7418.8|7403.8|7417.3|7402.3|45
1727374430000|2024-09-26 18:13:50|7416.6|7401.6|7416.2|7401.2|7416.7|7401.7|7415.3|7400.3|30
1727374440000|2024-09-26 18:14:00|7417.8|7402.8|7423|7408|7425.2|7410.2|7417.8|7402.8|120
1727374450000|2024-09-26 18:14:10|7422.7|7407.7|7424.4|7409.4|7425.4|7410.4|7422.7|7407.7|70
1727374460000|2024-09-26 18:14:20|7425.3|7410.3|7424.4|7409.4|7428.2|7413.2|7422.2|7407.2|134
1727374470000|2024-09-26 18:14:30|7421.9|7406.9|7421.1|7406.1|7423.6|7408.6|7417.9|7402.9|154
1727374480000|2024-09-26 18:14:40|7421.4|7406.4|7421.5|7406.5|7422.4|7407.4|7420.4|7405.4|95
1727374490000|2024-09-26 18:14:50|7421.2|7406.2|7419.9|7404.9|7422.2|7407.2|7419.9|7404.9|115
1727374500000|2024-09-26 18:15:00|7420|7405|7420|7405|7420|7405|7419.5|7404.5|17
1727374510000|2024-09-26 18:15:10|7421.4|7406.4|7421|7406|7421.7|7406.7|7420.7|7405.7|9
1727374520000|2024-09-26 18:15:20|7421.2|7406.2|7419.5|7404.5|7421.7|7406.7|7418.9|7403.9|8
1727374530000|2024-09-26 18:15:30|7419.2|7404.2|7419.4|7404.4|7419.4|7404.4|7418.4|7403.4|3
1727374540000|2024-09-26 18:15:40|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7418.9|7403.9|9
1727374550000|2024-09-26 18:15:50|7419|7404|7417.9|7402.9|7419|7404|7417.9|7402.9|11
1727374560000|2024-09-26 18:16:00|7417.6|7402.6|7419.3|7404.3|7419.3|7404.3|7417.6|7402.6|1
1727374570000|2024-09-26 18:16:10|7419.5|7404.5|7419.2|7404.2|7419.7|7404.7|7419.2|7404.2|17
1727374580000|2024-09-26 18:16:20|7418.8|7403.8|7421.9|7406.9|7421.9|7406.9|7418.8|7403.8|20
1727374590000|2024-09-26 18:16:30|7422.4|7407.4|7421|7406|7422.4|7407.4|7421|7406|2
1727374600000|2024-09-26 18:16:40|7422.4|7407.4|7422.9|7407.9|7423.2|7408.2|7422.4|7407.4|22
1727374610000|2024-09-26 18:16:50|7422.7|7407.7|7421.9|7406.9|7422.9|7407.9|7421.9|7406.9|7
1727374620000|2024-09-26 18:17:00|7421.7|7406.7|7422.4|7407.4|7424.2|7409.2|7420.7|7405.7|27
1727374630000|2024-09-26 18:17:10|7422.6|7407.6|7421.4|7406.4|7422.6|7407.6|7421.4|7406.4|3
1727374640000|2024-09-26 18:17:20|7421.1|7406.1|7422.9|7407.9|7423.1|7408.1|7421.1|7406.1|26
1727374650000|2024-09-26 18:17:30|7422.6|7407.6|7421.7|7406.7|7422.6|7407.6|7419.9|7404.9|14
1727374660000|2024-09-26 18:17:40|7423.7|7408.7|7426.2|7411.2|7426.2|7411.2|7423.7|7408.7|13
1727374670000|2024-09-26 18:17:50|7426|7411|7425.7|7410.7|7426|7411|7425.7|7410.7|0
1727374680000|2024-09-26 18:18:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7424.9|7409.9|4
1727374700000|2024-09-26 18:18:20|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|1
1727374710000|2024-09-26 18:18:30|7425.4|7410.4|7425.7|7410.7|7425.9|7410.9|7424.7|7409.7|2
1727374720000|2024-09-26 18:18:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1727374730000|2024-09-26 18:18:50|7425.4|7410.4|7425.1|7410.1|7425.4|7410.4|7425.1|7410.1|9
1727374740000|2024-09-26 18:19:00|7425.7|7410.7|7429.2|7414.2|7430.7|7415.7|7425.5|7410.5|4
1727374750000|2024-09-26 18:19:10|7429.5|7414.5|7429.2|7414.2|7429.7|7414.7|7429.2|7414.2|8
1727374770000|2024-09-26 18:19:30|7429.8|7414.8|7432.5|7417.5|7433|7418|7429.8|7414.8|57
1727374780000|2024-09-26 18:19:40|7431.5|7416.5|7429|7414|7431.5|7416.5|7429|7414|16
1727374790000|2024-09-26 18:19:50|7428|7413|7429.5|7414.5|7429.5|7414.5|7427.3|7412.3|13
1727398800000|2024-09-27 01:00:00|7438.7|7423.7|7439.5|7424.5|7440.7|7425.7|7438|7423|14
1727398810000|2024-09-27 01:00:10|7441.4|7426.4|7441.1|7426.1|7441.7|7426.7|7441.1|7426.1|3
1727398820000|2024-09-27 01:00:20|7442.1|7427.1|7442.6|7427.6|7443.1|7428.1|7442.1|7427.1|11
1727398830000|2024-09-27 01:00:30|7443.6|7428.6|7449.2|7434.2|7449.2|7434.2|7443.6|7428.6|19
1727398840000|2024-09-27 01:00:40|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1727398850000|2024-09-27 01:00:50|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|10
1727398860000|2024-09-27 01:01:00|||||||||29
1727398870000|2024-09-27 01:01:10|7451.2|7436.2|7452.4|7437.4|7452.9|7437.9|7448.7|7433.7|10
1727398880000|2024-09-27 01:01:20|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|4
1727398890000|2024-09-27 01:01:30|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|3
1727398900000|2024-09-27 01:01:40|7454|7439|7454|7439|7454|7439|7454|7439|0
1727398910000|2024-09-27 01:01:50|7454.3|7439.3|7453|7438|7454.3|7439.3|7453|7438|1
1727398920000|2024-09-27 01:02:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1727398930000|2024-09-27 01:02:10|7453|7438|7452.7|7437.7|7453|7438|7452.7|7437.7|1
1727398950000|2024-09-27 01:02:30|7454.3|7439.3|7454.2|7439.2|7454.7|7439.7|7453.2|7438.2|10
1727398960000|2024-09-27 01:02:40|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|3
1727399000000|2024-09-27 01:03:20|7454.9|7439.9|7456.7|7441.7|7456.7|7441.7|7454.9|7439.9|11
1727399020000|2024-09-27 01:03:40|||||||||2
1727399030000|2024-09-27 01:03:50|7456.5|7441.5|7452.5|7437.5|7456.5|7441.5|7452.5|7437.5|4
1727399040000|2024-09-27 01:04:00|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1727399050000|2024-09-27 01:04:10|7451.5|7436.5|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|3
1727399070000|2024-09-27 01:04:30|7452.6|7437.6|7453.2|7438.2|7453.7|7438.7|7452.6|7437.6|2
1727399080000|2024-09-27 01:04:40|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1727399090000|2024-09-27 01:04:50|7452|7437|7452|7437|7452.2|7437.2|7452|7437|0
1727399100000|2024-09-27 01:05:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1727399110000|2024-09-27 01:05:10|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|0
1727399120000|2024-09-27 01:05:20|7450.5|7435.5|7452.5|7437.5|7452.5|7437.5|7450.2|7435.2|2
1727399130000|2024-09-27 01:05:30|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1727399150000|2024-09-27 01:05:50|7451.9|7436.9|7452.5|7437.5|7452.5|7437.5|7450.7|7435.7|7
1727399160000|2024-09-27 01:06:00|7452.2|7437.2|7451.4|7436.4|7452.2|7437.2|7451.4|7436.4|2
1727399170000|2024-09-27 01:06:10|7450.7|7435.7|7449.5|7434.5|7450.7|7435.7|7449.5|7434.5|0
1727399180000|2024-09-27 01:06:20|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|0
1727399210000|2024-09-27 01:06:50|7450.2|7435.2|7454.2|7439.2|7454.2|7439.2|7450|7435|3
1727399220000|2024-09-27 01:07:00|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|2
1727399240000|2024-09-27 01:07:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|2
1727399250000|2024-09-27 01:07:30|7453.2|7438.2|7450|7435|7453.2|7438.2|7449.7|7434.7|9
1727399260000|2024-09-27 01:07:40|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|0
1727399270000|2024-09-27 01:07:50|7447.2|7432.2|7447.7|7432.7|7448.2|7433.2|7447.2|7432.2|8
1727399280000|2024-09-27 01:08:00|7448.2|7433.2|7451.2|7436.2|7451.7|7436.7|7448.2|7433.2|7
1727399290000|2024-09-27 01:08:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1727399300000|2024-09-27 01:08:20|7450.5|7435.5|7450.2|7435.2|7450.5|7435.5|7450.2|7435.2|0
1727399330000|2024-09-27 01:08:50|||||||||8
1727399350000|2024-09-27 01:09:10|7449|7434|7448.7|7433.7|7449|7434|7448.7|7433.7|0
1727399360000|2024-09-27 01:09:20|7447.7|7432.7|7448.2|7433.2|7448.2|7433.2|7447.7|7432.7|2
1727399370000|2024-09-27 01:09:30|7448.5|7433.5|7447.7|7432.7|7448.5|7433.5|7447.4|7432.4|3
1727399380000|2024-09-27 01:09:40|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|1
1727399400000|2024-09-27 01:10:00|7448.2|7433.2|7447.7|7432.7|7448.2|7433.2|7447.7|7432.7|0
1727399410000|2024-09-27 01:10:10|7447.2|7432.2|7444.9|7429.9|7447.2|7432.2|7444.9|7429.9|2
1727399420000|2024-09-27 01:10:20|7443.3|7428.3|7441.2|7426.2|7443.3|7428.3|7441.2|7426.2|4
1727399450000|2024-09-27 01:10:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|0
1727399480000|2024-09-27 01:11:20|7442.2|7427.2|7443.7|7428.7|7443.7|7428.7|7442.2|7427.2|3
1727399490000|2024-09-27 01:11:30|7443.2|7428.2|7442.3|7427.3|7443.7|7428.7|7442.3|7427.3|0
1727399500000|2024-09-27 01:11:40|7442.4|7427.4|7442.8|7427.8|7442.8|7427.8|7442.4|7427.4|0
1727399510000|2024-09-27 01:11:50|7442.6|7427.6|7442.8|7427.8|7442.8|7427.8|7442.3|7427.3|0
1727399520000|2024-09-27 01:12:00|7443.1|7428.1|7444.5|7429.5|7444.7|7429.7|7443.1|7428.1|1
1727399530000|2024-09-27 01:12:10|7444|7429|7444.2|7429.2|7444.2|7429.2|7444|7429|0
1727399540000|2024-09-27 01:12:20|||||||||1
1727399550000|2024-09-27 01:12:30|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|0
1727399610000|2024-09-27 01:13:30|7445|7430|7445|7430|7445|7430|7445|7430|10
1727399620000|2024-09-27 01:13:40|7444.7|7429.7|7446.2|7431.2|7446.2|7431.2|7444.7|7429.7|1
1727399640000|2024-09-27 01:14:00|7445.9|7430.9|7446.7|7431.7|7446.7|7431.7|7445.9|7430.9|3
1727399650000|2024-09-27 01:14:10|7447.2|7432.2|7446.4|7431.4|7447.2|7432.2|7446.4|7431.4|0
1727399660000|2024-09-27 01:14:20|7446.7|7431.7|7447.2|7432.2|7447.2|7432.2|7446.7|7431.7|1
1727399670000|2024-09-27 01:14:30|7446.7|7431.7|7446.7|7431.7|7447.2|7432.2|7446.7|7431.7|0
1727399680000|2024-09-27 01:14:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7446.7|7431.7|0
1727399690000|2024-09-27 01:14:50|7447|7432|7446.2|7431.2|7447|7432|7446.2|7431.2|0
1727399720000|2024-09-27 01:15:20|7446|7431|7445.5|7430.5|7446|7431|7445.5|7430.5|1
1727399730000|2024-09-27 01:15:30|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|0
1727399740000|2024-09-27 01:15:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1727399750000|2024-09-27 01:15:50|||||||||1
1727399760000|2024-09-27 01:16:00|7444|7429|7443.2|7428.2|7444|7429|7443.2|7428.2|4
1727399770000|2024-09-27 01:16:10|7442.9|7427.9|7443.2|7428.2|7443.7|7428.7|7442.9|7427.9|2
1727399810000|2024-09-27 01:16:50|7443.7|7428.7|7443.5|7428.5|7443.7|7428.7|7443.2|7428.2|0
1727399820000|2024-09-27 01:17:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1727399830000|2024-09-27 01:17:10|7444.7|7429.7|7445.7|7430.7|7445.7|7430.7|7444.5|7429.5|1
1727399840000|2024-09-27 01:17:20|||||||||1
1727399890000|2024-09-27 01:18:10|7443.7|7428.7|7441.2|7426.2|7443.7|7428.7|7441.2|7426.2|3
1727399900000|2024-09-27 01:18:20|7441|7426|7440.7|7425.7|7441|7426|7440.7|7425.7|0
1727399910000|2024-09-27 01:18:30|7440.5|7425.5|7440.3|7425.3|7440.5|7425.5|7440.3|7425.3|0
1727399920000|2024-09-27 01:18:40|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|0
1727399950000|2024-09-27 01:19:10|7440|7425|7440.2|7425.2|7440.2|7425.2|7440|7425|1
1727400030000|2024-09-27 01:20:30|7439.7|7424.7|7438.7|7423.7|7439.7|7424.7|7438.7|7423.7|0
1727400040000|2024-09-27 01:20:40|7439|7424|7438.7|7423.7|7439.2|7424.2|7438.7|7423.7|5
1727400050000|2024-09-27 01:20:50|7438.9|7423.9|7438.7|7423.7|7439.2|7424.2|7438.7|7423.7|0
1727400120000|2024-09-27 01:22:00|7438.9|7423.9|7439.2|7424.2|7439.2|7424.2|7438.9|7423.9|0
1727400140000|2024-09-27 01:22:20|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|1
1727400190000|2024-09-27 01:23:10|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1727400220000|2024-09-27 01:23:40|7437.9|7422.9|7437.7|7422.7|7437.9|7422.9|7437.7|7422.7|4
1727400230000|2024-09-27 01:23:50|7437.3|7422.3|7436.7|7421.7|7437.3|7422.3|7436.7|7421.7|0
1727400240000|2024-09-27 01:24:00|7436.9|7421.9|7436.7|7421.7|7437.2|7422.2|7436.7|7421.7|0
1727400250000|2024-09-27 01:24:10|7437.2|7422.2|7436.7|7421.7|7437.2|7422.2|7436.7|7421.7|0
1727400260000|2024-09-27 01:24:20|7436.9|7421.9|7437.2|7422.2|7437.2|7422.2|7436.9|7421.9|0
1727400280000|2024-09-27 01:24:40|7436.7|7421.7|7436.2|7421.2|7436.7|7421.7|7436.2|7421.2|1
1727400370000|2024-09-27 01:26:10|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|1
1727400400000|2024-09-27 01:26:40|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|0
1727400440000|2024-09-27 01:27:20|||||||||1
1727400460000|2024-09-27 01:27:40|7441.2|7426.2|7441.2|7426.2|7441.7|7426.7|7441.2|7426.2|5
1727400470000|2024-09-27 01:27:50|7443.2|7428.2|7443|7428|7443.2|7428.2|7443|7428|1
1727400480000|2024-09-27 01:28:00|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|0
1727400510000|2024-09-27 01:28:30|7443.3|7428.3|7444.1|7429.1|7444.1|7429.1|7443.3|7428.3|1
1727400520000|2024-09-27 01:28:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|0
1727400530000|2024-09-27 01:28:50|7442.7|7427.7|7445.4|7430.4|7445.4|7430.4|7442.7|7427.7|2
1727400540000|2024-09-27 01:29:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727400580000|2024-09-27 01:29:40|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|0
1727400600000|2024-09-27 01:30:00|7444.5|7429.5|7443.5|7428.5|7444.5|7429.5|7443.5|7428.5|0
1727400610000|2024-09-27 01:30:10|7443.2|7428.2|7442.7|7427.7|7443.2|7428.2|7442.7|7427.7|0
1727400620000|2024-09-27 01:30:20|7442.2|7427.2|7441.2|7426.2|7442.2|7427.2|7441.2|7426.2|1
1727400640000|2024-09-27 01:30:40|||||||||5
1727400660000|2024-09-27 01:31:00|||||||||1
1727400700000|2024-09-27 01:31:40|||||||||1
1727400710000|2024-09-27 01:31:50|7440.9|7425.9|7442.5|7427.5|7442.5|7427.5|7440.7|7425.7|8
1727400720000|2024-09-27 01:32:00|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|0
1727400750000|2024-09-27 01:32:30|7443.5|7428.5|7442.5|7427.5|7443.5|7428.5|7442.5|7427.5|0
1727400760000|2024-09-27 01:32:40|7442.1|7427.1|7437.5|7422.5|7442.1|7427.1|7437.5|7422.5|6
1727400770000|2024-09-27 01:32:50|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|0
1727400790000|2024-09-27 01:33:10|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|0
1727400910000|2024-09-27 01:35:10|7437.4|7422.4|7437.9|7422.9|7437.9|7422.9|7437.4|7422.4|1
1727400930000|2024-09-27 01:35:30|7437.2|7422.2|7436.9|7421.9|7437.2|7422.2|7436.9|7421.9|0
1727400960000|2024-09-27 01:36:00|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1727401010000|2024-09-27 01:36:50|7436.7|7421.7|7435|7420|7436.7|7421.7|7435|7420|1
1727401020000|2024-09-27 01:37:00|7434.7|7419.7|7434.5|7419.5|7434.7|7419.7|7434.5|7419.5|1
1727401040000|2024-09-27 01:37:20|7430|7415|7430|7415|7430|7415|7430|7415|1
1727401050000|2024-09-27 01:37:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1727401080000|2024-09-27 01:38:00|7428.9|7413.9|7428|7413|7428.9|7413.9|7428|7413|3
1727401300000|2024-09-27 01:41:40|||||||||1
1727401340000|2024-09-27 01:42:20|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|2
1727401390000|2024-09-27 01:43:10|7428.4|7413.4|7428.7|7413.7|7428.7|7413.7|7428.4|7413.4|1
1727401400000|2024-09-27 01:43:20|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1727401450000|2024-09-27 01:44:10|7428.4|7413.4|7428|7413|7428.4|7413.4|7428|7413|0
1727401460000|2024-09-27 01:44:20|7425.9|7410.9|7425|7410|7425.9|7410.9|7425|7410|3
1727401500000|2024-09-27 01:45:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1727401510000|2024-09-27 01:45:10|7426.2|7411.2|7421.7|7406.7|7426.2|7411.2|7421.6|7406.6|26
1727401570000|2024-09-27 01:46:10|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1727401590000|2024-09-27 01:46:30|7419|7404|7417.7|7402.7|7419|7404|7417.7|7402.7|0
1727401640000|2024-09-27 01:47:20|7419|7404|7419.7|7404.7|7419.7|7404.7|7419|7404|8
1727401670000|2024-09-27 01:47:50|7423.7|7408.7|7424|7409|7424.2|7409.2|7423.7|7408.7|18
1727401680000|2024-09-27 01:48:00|7423.7|7408.7|7424.2|7409.2|7424.2|7409.2|7423.7|7408.7|0
1727401690000|2024-09-27 01:48:10|7424.5|7409.5|7427|7412|7427.2|7412.2|7424.5|7409.5|2
1727401710000|2024-09-27 01:48:30|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727401790000|2024-09-27 01:49:50|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1727401800000|2024-09-27 01:50:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1727401810000|2024-09-27 01:50:10|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|1
1727401900000|2024-09-27 01:51:40|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1727401970000|2024-09-27 01:52:50|7426.9|7411.9|7427.7|7412.7|7427.7|7412.7|7426.9|7411.9|6
1727402030000|2024-09-27 01:53:50|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|2
1727402040000|2024-09-27 01:54:00|7426.7|7411.7|7426.9|7411.9|7426.9|7411.9|7426.7|7411.7|0
1727402060000|2024-09-27 01:54:20|7426.7|7411.7|7426.9|7411.9|7426.9|7411.9|7426.7|7411.7|0
1727402070000|2024-09-27 01:54:30|7426.7|7411.7|7426.9|7411.9|7426.9|7411.9|7426.7|7411.7|0
1727402100000|2024-09-27 01:55:00|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727402130000|2024-09-27 01:55:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1727402200000|2024-09-27 01:56:40|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|2
1727402210000|2024-09-27 01:56:50|7427|7412|7426.4|7411.4|7427|7412|7426.4|7411.4|0
1727402230000|2024-09-27 01:57:10|7426.5|7411.5|7427|7412|7427|7412|7426.5|7411.5|0
1727402280000|2024-09-27 01:58:00|7426.7|7411.7|7426.5|7411.5|7426.7|7411.7|7426.5|7411.5|2
1727402340000|2024-09-27 01:59:00|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|8
1727402350000|2024-09-27 01:59:10|7426.2|7411.2|7425.7|7410.7|7426.2|7411.2|7425.7|7410.7|5
1727402390000|2024-09-27 01:59:50|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1727402460000|2024-09-27 02:01:00|7425.2|7410.2|7424.2|7409.2|7425.2|7410.2|7423.7|7408.7|6
1727402470000|2024-09-27 02:01:10|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|5
1727402480000|2024-09-27 02:01:20|7425.6|7410.6|7427.2|7412.2|7427.2|7412.2|7425.6|7410.6|2
1727402490000|2024-09-27 02:01:30|7428.4|7413.4|7427.7|7412.7|7428.7|7413.7|7427.7|7412.7|2
1727402510000|2024-09-27 02:01:50|7428.2|7413.2|7430.7|7415.7|7431.4|7416.4|7428.2|7413.2|9
1727402520000|2024-09-27 02:02:00|7431.2|7416.2|7436.1|7421.1|7436.1|7421.1|7431.2|7416.2|2
1727402530000|2024-09-27 02:02:10|7435.6|7420.6|7436.4|7421.4|7436.6|7421.6|7435.2|7420.2|1
1727402550000|2024-09-27 02:02:30|7436.7|7421.7|7436.9|7421.9|7436.9|7421.9|7436.7|7421.7|4
1727402580000|2024-09-27 02:03:00|7437.9|7422.9|7439.9|7424.9|7439.9|7424.9|7437.9|7422.9|8
1727402610000|2024-09-27 02:03:30|7439.7|7424.7|7439.4|7424.4|7439.7|7424.7|7439.4|7424.4|0
1727402620000|2024-09-27 02:03:40|7437.7|7422.7|7438.4|7423.4|7438.4|7423.4|7437.7|7422.7|2
1727402630000|2024-09-27 02:03:50|7438.2|7423.2|7438.2|7423.2|7438.4|7423.4|7437.9|7422.9|0
1727402640000|2024-09-27 02:04:00|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|0
1727402660000|2024-09-27 02:04:20|7436.9|7421.9|7436.4|7421.4|7436.9|7421.9|7436.4|7421.4|0
1727402670000|2024-09-27 02:04:30|7436.7|7421.7|7435.4|7420.4|7436.7|7421.7|7435.4|7420.4|0
1727402680000|2024-09-27 02:04:40|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1727402700000|2024-09-27 02:05:00|7433.7|7418.7|7432.7|7417.7|7433.7|7418.7|7432.7|7417.7|0
1727402730000|2024-09-27 02:05:30|||||||||1
1727402760000|2024-09-27 02:06:00|7433.7|7418.7|7433.9|7418.9|7433.9|7418.9|7433.7|7418.7|3
1727402770000|2024-09-27 02:06:10|7433.4|7418.4|7434.7|7419.7|7435.9|7420.9|7433.4|7418.4|3
1727402780000|2024-09-27 02:06:20|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|0
1727402840000|2024-09-27 02:07:20|7433.7|7418.7|7434.7|7419.7|7434.9|7419.9|7433.7|7418.7|5
1727402850000|2024-09-27 02:07:30|7434.4|7419.4|7435.2|7420.2|7435.2|7420.2|7434.4|7419.4|0
1727402860000|2024-09-27 02:07:40|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|2
1727402880000|2024-09-27 02:08:00|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|0
1727402890000|2024-09-27 02:08:10|7435.9|7420.9|7438.4|7423.4|7438.4|7423.4|7435.9|7420.9|3
1727402970000|2024-09-27 02:09:30|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1727402980000|2024-09-27 02:09:40|7438.4|7423.4|7440.9|7425.9|7440.9|7425.9|7437.9|7422.9|4
1727402990000|2024-09-27 02:09:50|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1727403010000|2024-09-27 02:10:10|7438.7|7423.7|7437.9|7422.9|7438.7|7423.7|7437.9|7422.9|0
1727403060000|2024-09-27 02:11:00|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|5
1727403090000|2024-09-27 02:11:30|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1727403100000|2024-09-27 02:11:40|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|0
1727403120000|2024-09-27 02:12:00|7435.9|7420.9|7437.4|7422.4|7437.9|7422.9|7435.9|7420.9|4
1727403140000|2024-09-27 02:12:20|||||||||1
1727403270000|2024-09-27 02:14:30|||||||||4
1727403280000|2024-09-27 02:14:40|7438.1|7423.1|7437.9|7422.9|7438.2|7423.2|7437.9|7422.9|2
1727403290000|2024-09-27 02:14:50|7438.2|7423.2|7438.2|7423.2|7438.4|7423.4|7437.9|7422.9|5
1727403300000|2024-09-27 02:15:00|7438.4|7423.4|7437.9|7422.9|7438.4|7423.4|7437.9|7422.9|0
1727403310000|2024-09-27 02:15:10|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7437.9|7422.9|0
1727403320000|2024-09-27 02:15:20|7438.2|7423.2|7437.9|7422.9|7438.4|7423.4|7437.9|7422.9|0
1727403330000|2024-09-27 02:15:30|7438.4|7423.4|7437.9|7422.9|7438.4|7423.4|7437.9|7422.9|0
1727403350000|2024-09-27 02:15:50|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1727403370000|2024-09-27 02:16:10|7440.4|7425.4|7438.1|7423.1|7440.4|7425.4|7438.1|7423.1|0
1727403410000|2024-09-27 02:16:50|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|0
1727403600000|2024-09-27 02:20:00|7437.4|7422.4|7437.1|7422.1|7437.4|7422.4|7436.9|7421.9|0
1727403610000|2024-09-27 02:20:10|7436.9|7421.9|7437.1|7422.1|7437.1|7422.1|7436.9|7421.9|0
1727403620000|2024-09-27 02:20:20|7436.9|7421.9|7434.6|7419.6|7436.9|7421.9|7434.6|7419.6|1
1727403630000|2024-09-27 02:20:30|7433.9|7418.9|7433.7|7418.7|7433.9|7418.9|7433.7|7418.7|0
1727403680000|2024-09-27 02:21:20|7431.6|7416.6|7436.2|7421.2|7436.2|7421.2|7431.6|7416.6|5
1727403690000|2024-09-27 02:21:30|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|0
1727403730000|2024-09-27 02:22:10|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1727403750000|2024-09-27 02:22:30|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|0
1727404050000|2024-09-27 02:27:30|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|0
1727404060000|2024-09-27 02:27:40|7437.6|7422.6|7435.6|7420.6|7437.6|7422.6|7435.6|7420.6|1
1727404090000|2024-09-27 02:28:10|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|0
1727404210000|2024-09-27 02:30:10|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|3
1727404340000|2024-09-27 02:32:20|7440.1|7425.1|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|3
1727404380000|2024-09-27 02:33:00|7440.8|7425.8|7440.6|7425.6|7440.8|7425.8|7440.6|7425.6|1
1727404390000|2024-09-27 02:33:10|7440.8|7425.8|7441.1|7426.1|7441.1|7426.1|7440.8|7425.8|1
1727404570000|2024-09-27 02:36:10|7440.1|7425.1|7439.9|7424.9|7440.1|7425.1|7439.9|7424.9|0
1727404610000|2024-09-27 02:36:50|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7439.9|7424.9|2
1727404630000|2024-09-27 02:37:10|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|0
1727404720000|2024-09-27 02:38:40|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|0
1727404730000|2024-09-27 02:38:50|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.1|7425.1|0
1727404740000|2024-09-27 02:39:00|7440.1|7425.1|7439.6|7424.6|7440.1|7425.1|7439.6|7424.6|0
1727404840000|2024-09-27 02:40:40|7444.1|7429.1|7444.1|7429.1|7444.6|7429.6|7444.1|7429.1|1
1727404850000|2024-09-27 02:40:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.1|7429.1|0
1727404860000|2024-09-27 02:41:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|0
1727404880000|2024-09-27 02:41:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|0
1727404900000|2024-09-27 02:41:40|7445.9|7430.9|7446.6|7431.6|7446.6|7431.6|7445.9|7430.9|0
1727404910000|2024-09-27 02:41:50|7447.3|7432.3|7446.6|7431.6|7447.3|7432.3|7446.6|7431.6|1
1727405120000|2024-09-27 02:45:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|2
1727405130000|2024-09-27 02:45:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1727405250000|2024-09-27 02:47:30|||||||||1
1727405360000|2024-09-27 02:49:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1727405370000|2024-09-27 02:49:30|7451.6|7436.6|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|10
1727405380000|2024-09-27 02:49:40|7452.6|7437.6|7457.3|7442.3|7457.3|7442.3|7452.6|7437.6|6
1727405390000|2024-09-27 02:49:50|7457.9|7442.9|7457.6|7442.6|7458.3|7443.3|7457.6|7442.6|4
1727405410000|2024-09-27 02:50:10|7457.3|7442.3|7457.8|7442.8|7457.8|7442.8|7457.3|7442.3|0
1727405460000|2024-09-27 02:51:00|7456.8|7441.8|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|2
1727405500000|2024-09-27 02:51:40|||||||||1
1727405580000|2024-09-27 02:53:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|1
1727405590000|2024-09-27 02:53:10|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1727405620000|2024-09-27 02:53:40|7449.3|7434.3|7448.7|7433.7|7449.6|7434.6|7448.7|7433.7|2
1727405650000|2024-09-27 02:54:10|7449.7|7434.7|7450.2|7435.2|7450.2|7435.2|7449.7|7434.7|4
1727405660000|2024-09-27 02:54:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7450.7|7435.7|3
1727405670000|2024-09-27 02:54:30|7451.1|7436.1|7452.2|7437.2|7452.2|7437.2|7450.7|7435.7|0
1727405680000|2024-09-27 02:54:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|0
1727405690000|2024-09-27 02:54:50|7452.1|7437.1|7451.9|7436.9|7452.2|7437.2|7451.7|7436.7|0
1727405700000|2024-09-27 02:55:00|7452.2|7437.2|7451.9|7436.9|7452.2|7437.2|7451.7|7436.7|0
1727405710000|2024-09-27 02:55:10|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|0
1727405720000|2024-09-27 02:55:20|7452.1|7437.1|7451.9|7436.9|7452.2|7437.2|7451.7|7436.7|0
1727405730000|2024-09-27 02:55:30|7452.2|7437.2|7451.9|7436.9|7452.2|7437.2|7451.7|7436.7|0
1727405740000|2024-09-27 02:55:40|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|0
1727405750000|2024-09-27 02:55:50|7451.7|7436.7|7451.1|7436.1|7452.2|7437.2|7451.1|7436.1|0
1727405760000|2024-09-27 02:56:00|7451.6|7436.6|7454.8|7439.8|7454.8|7439.8|7451.1|7436.1|0
1727405770000|2024-09-27 02:56:10|7454.3|7439.3|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|0
1727405780000|2024-09-27 02:56:20|7454.5|7439.5|7454.8|7439.8|7454.8|7439.8|7454.5|7439.5|0
1727405810000|2024-09-27 02:56:50|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|0
1727405820000|2024-09-27 02:57:00|7454.3|7439.3|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|2
1727405830000|2024-09-27 02:57:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727406020000|2024-09-27 03:00:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1727406030000|2024-09-27 03:00:30|7451.1|7436.1|7450.4|7435.4|7451.1|7436.1|7450.4|7435.4|0
1727406040000|2024-09-27 03:00:40|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|1
1727406070000|2024-09-27 03:01:10|7451.4|7436.4|7451.9|7436.9|7452.1|7437.1|7451.4|7436.4|4
1727406090000|2024-09-27 03:01:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727406210000|2024-09-27 03:03:30|||||||||1
1727406260000|2024-09-27 03:04:20|7452.5|7437.5|7453.8|7438.8|7453.8|7438.8|7452.5|7437.5|0
1727406270000|2024-09-27 03:04:30|7452.6|7437.6|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|1
1727406280000|2024-09-27 03:04:40|7452.6|7437.6|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406290000|2024-09-27 03:04:50|7452.9|7437.9|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406300000|2024-09-27 03:05:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406310000|2024-09-27 03:05:10|7452.6|7437.6|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|0
1727406320000|2024-09-27 03:05:20|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|0
1727406330000|2024-09-27 03:05:30|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|0
1727406340000|2024-09-27 03:05:40|7452.9|7437.9|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|0
1727406350000|2024-09-27 03:05:50|7452.6|7437.6|7453.1|7438.1|7453.1|7438.1|7452.6|7437.6|0
1727406360000|2024-09-27 03:06:00|7452.9|7437.9|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406370000|2024-09-27 03:06:10|7452.9|7437.9|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406380000|2024-09-27 03:06:20|7452.9|7437.9|7452.8|7437.8|7453.1|7438.1|7452.6|7437.6|0
1727406390000|2024-09-27 03:06:30|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.6|7437.6|0
1727406400000|2024-09-27 03:06:40|7453.1|7438.1|7457.1|7442.1|7457.6|7442.6|7452.6|7437.6|2
1727406410000|2024-09-27 03:06:50|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|0
1727406420000|2024-09-27 03:07:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|0
1727406430000|2024-09-27 03:07:10|7456.8|7441.8|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|0
1727406440000|2024-09-27 03:07:20|7457.3|7442.3|7457|7442|7457.3|7442.3|7456.8|7441.8|0
1727406450000|2024-09-27 03:07:30|7456.8|7441.8|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|0
1727406460000|2024-09-27 03:07:40|7456.8|7441.8|7457|7442|7457.3|7442.3|7456.8|7441.8|0
1727406470000|2024-09-27 03:07:50|7457.1|7442.1|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|0
1727406480000|2024-09-27 03:08:00|7457|7442|7458.3|7443.3|7458.8|7443.8|7456.8|7441.8|0
1727406490000|2024-09-27 03:08:10|7458.5|7443.5|7458.3|7443.3|7458.8|7443.8|7458.3|7443.3|0
1727406500000|2024-09-27 03:08:20|7458.8|7443.8|7459.8|7444.8|7459.8|7444.8|7458.3|7443.3|0
1727406530000|2024-09-27 03:08:50|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|0
1727406660000|2024-09-27 03:11:00|7460.8|7445.8|7461.1|7446.1|7461.1|7446.1|7460.3|7445.3|0
1727406690000|2024-09-27 03:11:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727406700000|2024-09-27 03:11:40|||||||||1
1727406710000|2024-09-27 03:11:50|7460.3|7445.3|7460.1|7445.1|7461|7446|7460.1|7445.1|1
1727406720000|2024-09-27 03:12:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460|7445|0
1727406730000|2024-09-27 03:12:10|7460|7445|7460.1|7445.1|7460.5|7445.5|7460|7445|0
1727406750000|2024-09-27 03:12:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727406770000|2024-09-27 03:12:50|7460|7445|7459.5|7444.5|7460|7445|7458.8|7443.8|5
1727406800000|2024-09-27 03:13:20|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459|7444|0
1727406830000|2024-09-27 03:13:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1727406840000|2024-09-27 03:14:00|7459.8|7444.8|7459.6|7444.6|7460.1|7445.1|7459.3|7444.3|2
1727406850000|2024-09-27 03:14:10|7459.8|7444.8|7459.6|7444.6|7460.1|7445.1|7459.3|7444.3|4
1727406860000|2024-09-27 03:14:20|7459.3|7444.3|7460.8|7445.8|7460.9|7445.9|7459.3|7444.3|2
1727406880000|2024-09-27 03:14:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727406900000|2024-09-27 03:15:00|||||||||1
1727406960000|2024-09-27 03:16:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1727406980000|2024-09-27 03:16:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1727406990000|2024-09-27 03:16:30|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7459.5|7444.5|37
1727407010000|2024-09-27 03:16:50|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|5
1727407110000|2024-09-27 03:18:30|||||||||1
1727407120000|2024-09-27 03:18:40|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|1
1727407130000|2024-09-27 03:18:50|7460.6|7445.6|7461.6|7446.6|7461.9|7446.9|7460.6|7445.6|12
1727407160000|2024-09-27 03:19:20|7462.1|7447.1|7462.3|7447.3|7462.3|7447.3|7461.6|7446.6|10
1727407170000|2024-09-27 03:19:30|7463.9|7448.9|7466.7|7451.7|7467.1|7452.1|7463.9|7448.9|33
1727407180000|2024-09-27 03:19:40|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.4|7451.4|22
1727407200000|2024-09-27 03:20:00|||||||||5
1727407210000|2024-09-27 03:20:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1727407250000|2024-09-27 03:20:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1727407260000|2024-09-27 03:21:00|7470.1|7455.1|7470.6|7455.6|7470.6|7455.6|7470.1|7455.1|3
1727407270000|2024-09-27 03:21:10|7471.1|7456.1|7472.1|7457.1|7472.2|7457.2|7470.6|7455.6|20
1727407310000|2024-09-27 03:21:50|7472.4|7457.4|7472.7|7457.7|7472.9|7457.9|7472.4|7457.4|8
1727407320000|2024-09-27 03:22:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727407340000|2024-09-27 03:22:20|7472.9|7457.9|7472.4|7457.4|7472.9|7457.9|7472.4|7457.4|0
1727407350000|2024-09-27 03:22:30|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|7
1727407430000|2024-09-27 03:23:50|7473.2|7458.2|7473.4|7458.4|7474.1|7459.1|7472.7|7457.7|9
1727407440000|2024-09-27 03:24:00|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.4|7458.4|0
1727407450000|2024-09-27 03:24:10|||||||||5
1727407460000|2024-09-27 03:24:20|7472.9|7457.9|7472.2|7457.2|7472.9|7457.9|7472.2|7457.2|1
1727407470000|2024-09-27 03:24:30|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|0
1727407490000|2024-09-27 03:24:50|7470.7|7455.7|7470.2|7455.2|7470.7|7455.7|7470.2|7455.2|0
1727407500000|2024-09-27 03:25:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1727407510000|2024-09-27 03:25:10|7469.4|7454.4|7468.4|7453.4|7469.4|7454.4|7468.4|7453.4|1
1727407520000|2024-09-27 03:25:20|7468.7|7453.7|7471.6|7456.6|7471.6|7456.6|7468.6|7453.6|2
1727407530000|2024-09-27 03:25:30|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.7|7456.7|0
1727407550000|2024-09-27 03:25:50|7471.6|7456.6|7471.6|7456.6|7472.6|7457.6|7471.6|7456.6|1
1727407720000|2024-09-27 03:28:40|||||||||2
1727407730000|2024-09-27 03:28:50|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|7472.1|7457.1|3
1727407740000|2024-09-27 03:29:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727407790000|2024-09-27 03:29:50|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.7|7456.7|0
1727407810000|2024-09-27 03:30:10|7472.2|7457.2|7472.6|7457.6|7472.6|7457.6|7472.2|7457.2|0
1727407820000|2024-09-27 03:30:20|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1727407830000|2024-09-27 03:30:30|7468.5|7453.5|7466.9|7451.9|7468.5|7453.5|7466.9|7451.9|2
1727407840000|2024-09-27 03:30:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1727407860000|2024-09-27 03:31:00|7463.1|7448.1|7463.6|7448.6|7463.6|7448.6|7462.6|7447.6|2
1727407900000|2024-09-27 03:31:40|7465.8|7450.8|7466.2|7451.2|7466.9|7451.9|7465.8|7450.8|1
1727407910000|2024-09-27 03:31:50|7466.1|7451.1|7466.2|7451.2|7466.6|7451.6|7466.1|7451.1|0
1727407920000|2024-09-27 03:32:00|7466.6|7451.6|7466.2|7451.2|7466.6|7451.6|7466.1|7451.1|0
1727407930000|2024-09-27 03:32:10|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.1|7451.1|0
1727407940000|2024-09-27 03:32:20|7466.4|7451.4|7466.7|7451.7|7466.7|7451.7|7466.1|7451.1|0
1727407950000|2024-09-27 03:32:30|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727408020000|2024-09-27 03:33:40|||||||||10
1727408030000|2024-09-27 03:33:50|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727408050000|2024-09-27 03:34:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727408060000|2024-09-27 03:34:20|7470.6|7455.6|7471.6|7456.6|7471.6|7456.6|7470.6|7455.6|0
1727408100000|2024-09-27 03:35:00|7471|7456|7471|7456|7471|7456|7471|7456|0
1727408110000|2024-09-27 03:35:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1727408120000|2024-09-27 03:35:20|7470.4|7455.4|7471.1|7456.1|7471.1|7456.1|7470.4|7455.4|0
1727408150000|2024-09-27 03:35:50|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1727408220000|2024-09-27 03:37:00|7471.6|7456.6|7470.1|7455.1|7471.6|7456.6|7469.9|7454.9|1
1727408250000|2024-09-27 03:37:30|||||||||1
1727408260000|2024-09-27 03:37:40|7469.7|7454.7|7469.1|7454.1|7469.7|7454.7|7469.1|7454.1|0
1727408270000|2024-09-27 03:37:50|7468.9|7453.9|7468.6|7453.6|7468.9|7453.9|7468.6|7453.6|0
1727408280000|2024-09-27 03:38:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|5
1727408310000|2024-09-27 03:38:30|7462.1|7447.1|7462.6|7447.6|7462.6|7447.6|7462.1|7447.1|0
1727408330000|2024-09-27 03:38:50|7461.1|7446.1|7460.1|7445.1|7461.1|7446.1|7460.1|7445.1|0
1727408410000|2024-09-27 03:40:10|7455.9|7440.9|7454.2|7439.2|7455.9|7440.9|7454.2|7439.2|1
1727408460000|2024-09-27 03:41:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|0
1727408470000|2024-09-27 03:41:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727408580000|2024-09-27 03:43:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|0
1727408790000|2024-09-27 03:46:30|7456.8|7441.8|7459.3|7444.3|7459.6|7444.6|7456.8|7441.8|1
1727408800000|2024-09-27 03:46:40|7459.1|7444.1|7459.1|7444.1|7459.6|7444.6|7459.1|7444.1|0
1727408910000|2024-09-27 03:48:30|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|0
1727408920000|2024-09-27 03:48:40|7459.4|7444.4|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|0
1727408930000|2024-09-27 03:48:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|1
1727408940000|2024-09-27 03:49:00|7463.5|7448.5|7464.1|7449.1|7464.1|7449.1|7463.5|7448.5|6
1727408950000|2024-09-27 03:49:10|||||||||14
1727408960000|2024-09-27 03:49:20|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|1
1727409250000|2024-09-27 03:54:10|7466.6|7451.6|7467.1|7452.1|7467.1|7452.1|7466.6|7451.6|1
1727409260000|2024-09-27 03:54:20|7467.4|7452.4|7468.1|7453.1|7468.1|7453.1|7467.4|7452.4|0
1727409480000|2024-09-27 03:58:00|7468.4|7453.4|7469.6|7454.6|7469.6|7454.6|7468.4|7453.4|1
1727409520000|2024-09-27 03:58:40|7469.8|7454.8|7469.9|7454.9|7470.1|7455.1|7469.8|7454.8|0
1727409530000|2024-09-27 03:58:50|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|0
1727409540000|2024-09-27 03:59:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|10
1727409550000|2024-09-27 03:59:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727409580000|2024-09-27 03:59:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1727409590000|2024-09-27 03:59:50|||||||||1
1727409610000|2024-09-27 04:00:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|2
1727409780000|2024-09-27 04:03:00|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727409810000|2024-09-27 04:03:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1727410040000|2024-09-27 04:07:20|7471|7456|7472.2|7457.2|7472.2|7457.2|7471|7456|3
1727410050000|2024-09-27 04:07:30|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727410120000|2024-09-27 04:08:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727410450000|2024-09-27 04:14:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727410480000|2024-09-27 04:14:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727410860000|2024-09-27 04:21:00|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1727410870000|2024-09-27 04:21:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727411070000|2024-09-27 04:24:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727411130000|2024-09-27 04:25:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|2
1727411190000|2024-09-27 04:26:30|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1727411750000|2024-09-27 04:35:50|7475.9|7460.9|7477.5|7462.5|7480.3|7465.3|7475.9|7460.9|9
1727411760000|2024-09-27 04:36:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1727411770000|2024-09-27 04:36:10|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|0
1727411780000|2024-09-27 04:36:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727412120000|2024-09-27 04:42:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727412130000|2024-09-27 04:42:10|7476.8|7461.8|7475.6|7460.6|7476.8|7461.8|7475.6|7460.6|0
1727412180000|2024-09-27 04:43:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727412240000|2024-09-27 04:44:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1727412250000|2024-09-27 04:44:10|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727412420000|2024-09-27 04:47:00|7474.4|7459.4|7474.8|7459.8|7474.8|7459.8|7474.4|7459.4|10
1727412450000|2024-09-27 04:47:30|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1727412460000|2024-09-27 04:47:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727413050000|2024-09-27 04:57:30|7475.1|7460.1|7475|7460|7475.1|7460.1|7475|7460|0
1727413060000|2024-09-27 04:57:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727413080000|2024-09-27 04:58:00|7474.1|7459.1|7475.1|7460.1|7475.1|7460.1|7474.1|7459.1|1
1727413140000|2024-09-27 04:59:00|||||||||1
1727413160000|2024-09-27 04:59:20|7475|7460|7475.1|7460.1|7475.1|7460.1|7474.6|7459.6|0
1727413170000|2024-09-27 04:59:30|7475|7460|7475.1|7460.1|7475.1|7460.1|7474.6|7459.6|0
1727413260000|2024-09-27 05:01:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7474.6|7459.6|0
1727413270000|2024-09-27 05:01:10|7475|7460|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|0
1727413280000|2024-09-27 05:01:20|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.6|7459.6|0
1727413290000|2024-09-27 05:01:30|7475.1|7460.1|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|0
1727413300000|2024-09-27 05:01:40|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.6|7459.6|0
1727413310000|2024-09-27 05:01:50|7475|7460|7475.1|7460.1|7475.1|7460.1|7474.6|7459.6|0
1727413320000|2024-09-27 05:02:00|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727413340000|2024-09-27 05:02:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475|7460|0
1727413370000|2024-09-27 05:02:50|7474.8|7459.8|7474.8|7459.8|7475.1|7460.1|7474.6|7459.6|3
1727413380000|2024-09-27 05:03:00|7475.1|7460.1|7474.6|7459.6|7475.1|7460.1|7474.6|7459.6|0
1727413580000|2024-09-27 05:06:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727413600000|2024-09-27 05:06:40|||||||||1
1727413660000|2024-09-27 05:07:40|7475.8|7460.8|7477.6|7462.6|7477.6|7462.6|7475.8|7460.8|1
1727413810000|2024-09-27 05:10:10|7478.9|7463.9|7477.6|7462.6|7479.8|7464.8|7477.6|7462.6|15
1727413840000|2024-09-27 05:10:40|7477.3|7462.3|7476.6|7461.6|7477.3|7462.3|7476.6|7461.6|0
1727414010000|2024-09-27 05:13:30|7476.7|7461.7|7475.5|7460.5|7476.7|7461.7|7475.5|7460.5|1
1727414060000|2024-09-27 05:14:20|7475.2|7460.2|7479.2|7464.2|7479.2|7464.2|7475.2|7460.2|5
1727414070000|2024-09-27 05:14:30|7480.7|7465.7|7482.5|7467.5|7482.5|7467.5|7480.7|7465.7|4
1727414090000|2024-09-27 05:14:50|7483|7468|7483|7468|7483|7468|7483|7468|3
1727414100000|2024-09-27 05:15:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727414240000|2024-09-27 05:17:20|7484|7469|7484.3|7469.3|7484.3|7469.3|7484|7469|1
1727414250000|2024-09-27 05:17:30|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727414290000|2024-09-27 05:18:10|7485.2|7470.2|7485.7|7470.7|7485.7|7470.7|7485.2|7470.2|2
1727414370000|2024-09-27 05:19:30|7486.9|7471.9|7487.4|7472.4|7487.4|7472.4|7486.9|7471.9|1
1727414380000|2024-09-27 05:19:40|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727414390000|2024-09-27 05:19:50|7487|7472|7486.3|7471.3|7487|7472|7486.3|7471.3|1
1727414400000|2024-09-27 05:20:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1727414470000|2024-09-27 05:21:10|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727414490000|2024-09-27 05:21:30|7485|7470|7485|7470|7485|7470|7485|7470|0
1727414520000|2024-09-27 05:22:00|7484.2|7469.2|7484.4|7469.4|7484.4|7469.4|7484.2|7469.2|0
1727414530000|2024-09-27 05:22:10|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727414560000|2024-09-27 05:22:40|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727414730000|2024-09-27 05:25:30|7484|7469|7484|7469|7484|7469|7484|7469|0
1727414760000|2024-09-27 05:26:00|7484.2|7469.2|7484.5|7469.5|7484.5|7469.5|7484.2|7469.2|0
1727414820000|2024-09-27 05:27:00|7484.2|7469.2|7483.3|7468.3|7484.2|7469.2|7483.3|7468.3|0
1727414860000|2024-09-27 05:27:40|7483.2|7468.2|7483.3|7468.3|7483.3|7468.3|7483.2|7468.2|0
1727414910000|2024-09-27 05:28:30|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|2
1727415000000|2024-09-27 05:30:00|7483.2|7468.2|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|0
1727415020000|2024-09-27 05:30:20|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481|7466|27
1727415030000|2024-09-27 05:30:30|7481.5|7466.5|7474.2|7459.2|7481.7|7466.7|7474.2|7459.2|3
1727415040000|2024-09-27 05:30:40|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|2
1727415050000|2024-09-27 05:30:50|7470.6|7455.6|7474.2|7459.2|7474.2|7459.2|7467.7|7452.7|8
1727415060000|2024-09-27 05:31:00|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.2|7459.2|0
1727415080000|2024-09-27 05:31:20|7474.8|7459.8|7475.6|7460.6|7476.2|7461.2|7474.8|7459.8|6
1727415090000|2024-09-27 05:31:30|7474.7|7459.7|7478|7463|7479.2|7464.2|7474.7|7459.7|18
1727415100000|2024-09-27 05:31:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727415120000|2024-09-27 05:32:00|7477.2|7462.2|7476.8|7461.8|7477.7|7462.7|7476.7|7461.7|0
1727415130000|2024-09-27 05:32:10|7477|7462|7476.7|7461.7|7477|7462|7476.7|7461.7|0
1727415150000|2024-09-27 05:32:30|||||||||1
1727415160000|2024-09-27 05:32:40|7476.5|7461.5|7475.7|7460.7|7476.5|7461.5|7475.7|7460.7|0
1727415170000|2024-09-27 05:32:50|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1727415180000|2024-09-27 05:33:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727415200000|2024-09-27 05:33:20|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|0
1727415210000|2024-09-27 05:33:30|7475|7460|7475|7460|7475|7460|7475|7460|1
1727415220000|2024-09-27 05:33:40|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|0
1727415240000|2024-09-27 05:34:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1727415270000|2024-09-27 05:34:30|7473.8|7458.8|7474|7459|7474|7459|7473.8|7458.8|1
1727415280000|2024-09-27 05:34:40|7474.7|7459.7|7475.2|7460.2|7475.2|7460.2|7474.7|7459.7|0
1727415300000|2024-09-27 05:35:00|7474.7|7459.7|7478.2|7463.2|7478.2|7463.2|7474.2|7459.2|4
1727415310000|2024-09-27 05:35:10|||||||||3
1727415360000|2024-09-27 05:36:00|7477.8|7462.8|7478.7|7463.7|7478.7|7463.7|7477.5|7462.5|0
1727415370000|2024-09-27 05:36:10|7479|7464|7479.7|7464.7|7479.7|7464.7|7479|7464|4
1727415410000|2024-09-27 05:36:50|7479.5|7464.5|7479.2|7464.2|7479.5|7464.5|7479.2|7464.2|0
1727415430000|2024-09-27 05:37:10|7479.7|7464.7|7479.3|7464.3|7479.7|7464.7|7479.2|7464.2|0
1727415450000|2024-09-27 05:37:30|7479.7|7464.7|7478.2|7463.2|7479.7|7464.7|7478.2|7463.2|1
1727415470000|2024-09-27 05:37:50|7478.5|7463.5|7479.2|7464.2|7479.2|7464.2|7478.5|7463.5|0
1727415480000|2024-09-27 05:38:00|7478.7|7463.7|7478.2|7463.2|7479.2|7464.2|7478.2|7463.2|0
1727415510000|2024-09-27 05:38:30|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|1
1727415520000|2024-09-27 05:38:40|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727415540000|2024-09-27 05:39:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|0
1727415590000|2024-09-27 05:39:50|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727415600000|2024-09-27 05:40:00|7476.7|7461.7|7477.2|7462.2|7477.2|7462.2|7476.2|7461.2|0
1727415640000|2024-09-27 05:40:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727415650000|2024-09-27 05:40:50|7476.5|7461.5|7477.2|7462.2|7477.2|7462.2|7476.5|7461.5|0
1727415660000|2024-09-27 05:41:00|7477|7462|7478|7463|7478|7463|7477|7462|0
1727415690000|2024-09-27 05:41:30|7479|7464|7479.5|7464.5|7479.5|7464.5|7479|7464|1
1727415780000|2024-09-27 05:43:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1727415860000|2024-09-27 05:44:20|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727415870000|2024-09-27 05:44:30|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|1
1727415900000|2024-09-27 05:45:00|7479.5|7464.5|7480|7465|7480|7465|7479|7464|0
1727415970000|2024-09-27 05:46:10|7485|7470|7485|7470|7485|7470|7485|7470|3
1727416020000|2024-09-27 05:47:00|7485.5|7470.5|7486.5|7471.5|7487|7472|7485.5|7470.5|0
1727416050000|2024-09-27 05:47:30|7486.7|7471.7|7486.5|7471.5|7487|7472|7486.5|7471.5|0
1727416060000|2024-09-27 05:47:40|7486|7471|7486|7471|7486|7471|7486|7471|1
1727416070000|2024-09-27 05:47:50|7486.2|7471.2|7486.5|7471.5|7486.5|7471.5|7486.2|7471.2|0
1727416100000|2024-09-27 05:48:20|7486|7471|7486|7471|7486|7471|7486|7471|0
1727416110000|2024-09-27 05:48:30|7486.2|7471.2|7486|7471|7486.2|7471.2|7486|7471|0
1727416140000|2024-09-27 05:49:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727416150000|2024-09-27 05:49:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727416180000|2024-09-27 05:49:40|7483|7468|7483.5|7468.5|7483.5|7468.5|7483|7468|0
1727416220000|2024-09-27 05:50:20|7484|7469|7484.5|7469.5|7484.5|7469.5|7484|7469|0
1727416240000|2024-09-27 05:50:40|7484|7469|7484|7469|7484|7469|7484|7469|0
1727416300000|2024-09-27 05:51:40|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1727416310000|2024-09-27 05:51:50|7483.5|7468.5|7483|7468|7483.5|7468.5|7483|7468|0
1727416320000|2024-09-27 05:52:00|7483.5|7468.5|7482.2|7467.2|7483.5|7468.5|7482|7467|0
1727416330000|2024-09-27 05:52:10|7482|7467|7480.8|7465.8|7482|7467|7480.8|7465.8|0
1727416350000|2024-09-27 05:52:30|7480.5|7465.5|7479.8|7464.8|7480.5|7465.5|7479.8|7464.8|0
1727416380000|2024-09-27 05:53:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727416390000|2024-09-27 05:53:10|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|0
1727416420000|2024-09-27 05:53:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727416440000|2024-09-27 05:54:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727416450000|2024-09-27 05:54:10|7478.5|7463.5|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|0
1727416470000|2024-09-27 05:54:30|7479|7464|7479|7464|7479|7464|7479|7464|0
1727416510000|2024-09-27 05:55:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727416540000|2024-09-27 05:55:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1727416570000|2024-09-27 05:56:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727416590000|2024-09-27 05:56:30|7479|7464|7479|7464|7479|7464|7479|7464|0
1727416630000|2024-09-27 05:57:10|7481.6|7466.6|7483.5|7468.5|7484|7469|7481.6|7466.6|1
1727416650000|2024-09-27 05:57:30|7483.7|7468.7|7484|7469|7484|7469|7483.7|7468.7|0
1727416660000|2024-09-27 05:57:40|7483.8|7468.8|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|0
1727416670000|2024-09-27 05:57:50|7483.7|7468.7|7484|7469|7484|7469|7483.7|7468.7|0
1727416690000|2024-09-27 05:58:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727416700000|2024-09-27 05:58:20|7484.9|7469.9|7484.5|7469.5|7484.9|7469.9|7484.5|7469.5|1
1727416800000|2024-09-27 06:00:00|7484.7|7469.7|7485|7470|7485|7470|7484.7|7469.7|0
1727416870000|2024-09-27 06:01:10|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|1
1727416890000|2024-09-27 06:01:30|7484.8|7469.8|7487.9|7472.9|7487.9|7472.9|7484.5|7469.5|2
1727416900000|2024-09-27 06:01:40|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727416920000|2024-09-27 06:02:00|7488.5|7473.5|7488.2|7473.2|7488.5|7473.5|7488.2|7473.2|1
1727417000000|2024-09-27 06:03:20|7489.4|7474.4|7491.9|7476.9|7492.4|7477.4|7489.4|7474.4|15
1727417010000|2024-09-27 06:03:30|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|1
1727417030000|2024-09-27 06:03:50|7490.2|7475.2|7490|7475|7490.2|7475.2|7490|7475|1
1727417040000|2024-09-27 06:04:00|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|0
1727417050000|2024-09-27 06:04:10|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727417060000|2024-09-27 06:04:20|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727417080000|2024-09-27 06:04:40|7488.4|7473.4|7488.7|7473.7|7488.7|7473.7|7488.4|7473.4|0
1727417100000|2024-09-27 06:05:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727417110000|2024-09-27 06:05:10|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727417160000|2024-09-27 06:06:00|7491.4|7476.4|7495.7|7480.7|7495.7|7480.7|7491.4|7476.4|15
1727417170000|2024-09-27 06:06:10|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|3
1727417180000|2024-09-27 06:06:20|7497.4|7482.4|7496.4|7481.4|7497.4|7482.4|7495.6|7480.6|4
1727417190000|2024-09-27 06:06:30|7495.9|7480.9|7494.4|7479.4|7496.1|7481.1|7494.4|7479.4|0
1727417200000|2024-09-27 06:06:40|7496.6|7481.6|7496.4|7481.4|7496.7|7481.7|7496.4|7481.4|5
1727417210000|2024-09-27 06:06:50|7496.6|7481.6|7496.9|7481.9|7496.9|7481.9|7496.6|7481.6|0
1727417220000|2024-09-27 06:07:00|7497.9|7482.9|7498.9|7483.9|7498.9|7483.9|7497.4|7482.4|8
1727417230000|2024-09-27 06:07:10|7497.4|7482.4|7500.4|7485.4|7502.4|7487.4|7497.4|7482.4|5
1727417240000|2024-09-27 06:07:20|7500.7|7485.7|7501.2|7486.2|7502.4|7487.4|7500.7|7485.7|0
1727417250000|2024-09-27 06:07:30|7500.9|7485.9|7499.5|7484.5|7500.9|7485.9|7499.5|7484.5|0
1727417260000|2024-09-27 06:07:40|7499.7|7484.7|7500.2|7485.2|7501.9|7486.9|7499.7|7484.7|0
1727417270000|2024-09-27 06:07:50|7500.9|7485.9|7502.4|7487.4|7502.9|7487.9|7500.9|7485.9|0
1727417280000|2024-09-27 06:08:00|7502|7487|7504.9|7489.9|7505.6|7490.6|7501.9|7486.9|13
1727417290000|2024-09-27 06:08:10|7505.1|7490.1|7503.9|7488.9|7505.4|7490.4|7503.9|7488.9|0
1727417300000|2024-09-27 06:08:20|7503.4|7488.4|7503.1|7488.1|7503.6|7488.6|7501.9|7486.9|1
1727417310000|2024-09-27 06:08:30|7502.4|7487.4|7502.7|7487.7|7503.6|7488.6|7502.4|7487.4|0
1727417320000|2024-09-27 06:08:40|7503.2|7488.2|7503.1|7488.1|7503.2|7488.2|7503.1|7488.1|0
1727417330000|2024-09-27 06:08:50|7503.2|7488.2|7503.7|7488.7|7503.9|7488.9|7503.2|7488.2|0
1727417340000|2024-09-27 06:09:00|7503.4|7488.4|7503.6|7488.6|7503.6|7488.6|7503.4|7488.4|0
1727417350000|2024-09-27 06:09:10|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727417370000|2024-09-27 06:09:30|7503.6|7488.6|7503.9|7488.9|7503.9|7488.9|7503.6|7488.6|1
1727417380000|2024-09-27 06:09:40|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727417390000|2024-09-27 06:09:50|7503.7|7488.7|7504.1|7489.1|7504.1|7489.1|7503.7|7488.7|1
1727417400000|2024-09-27 06:10:00|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.4|7488.4|18
1727417410000|2024-09-27 06:10:10|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727417420000|2024-09-27 06:10:20|7503.4|7488.4|7503.2|7488.2|7503.4|7488.4|7502.9|7487.9|0
1727417430000|2024-09-27 06:10:30|7502.6|7487.6|7501.6|7486.6|7503.1|7488.1|7501.6|7486.6|0
1727417440000|2024-09-27 06:10:40|7501.9|7486.9|7503.6|7488.6|7503.6|7488.6|7501.9|7486.9|6
1727417460000|2024-09-27 06:11:00|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|1
1727417470000|2024-09-27 06:11:10|||||||||1
1727417500000|2024-09-27 06:11:40|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|0
1727417510000|2024-09-27 06:11:50|7505.3|7490.3|7505.2|7490.2|7505.5|7490.5|7504.7|7489.7|15
1727417520000|2024-09-27 06:12:00|7504.2|7489.2|7504.3|7489.3|7504.3|7489.3|7504.2|7489.2|1
1727417530000|2024-09-27 06:12:10|7504.5|7489.5|7505|7490|7505.3|7490.3|7504.5|7489.5|1
1727417540000|2024-09-27 06:12:20|7505.3|7490.3|7504.8|7489.8|7505.3|7490.3|7504.8|7489.8|9
1727417560000|2024-09-27 06:12:40|7505|7490|7516.4|7501.4|7516.9|7501.9|7505|7490|62
1727417570000|2024-09-27 06:12:50|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1727417580000|2024-09-27 06:13:00|7514.5|7499.5|7514.2|7499.2|7514.5|7499.5|7514.2|7499.2|1
1727417600000|2024-09-27 06:13:20|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|9
1727417610000|2024-09-27 06:13:30|7512.5|7497.5|7513.9|7498.9|7514.6|7499.6|7512|7497|13
1727417620000|2024-09-27 06:13:40|7514.2|7499.2|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|0
1727417680000|2024-09-27 06:14:40|7514.4|7499.4|7515.1|7500.1|7515.1|7500.1|7514.4|7499.4|0
1727417700000|2024-09-27 06:15:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|0
1727417740000|2024-09-27 06:15:40|7515.7|7500.7|7516.1|7501.1|7516.1|7501.1|7515.7|7500.7|1
1727417760000|2024-09-27 06:16:00|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|1
1727417770000|2024-09-27 06:16:10|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|0
1727417780000|2024-09-27 06:16:20|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|0
1727417790000|2024-09-27 06:16:30|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|0
1727417800000|2024-09-27 06:16:40|7516.2|7501.2|7517.7|7502.7|7517.7|7502.7|7516.2|7501.2|0
1727417810000|2024-09-27 06:16:50|7518|7503|7518|7503|7518|7503|7518|7503|1
1727417820000|2024-09-27 06:17:00|||||||||1
1727417840000|2024-09-27 06:17:20|7516.9|7501.9|7516.5|7501.5|7516.9|7501.9|7516.5|7501.5|0
1727417850000|2024-09-27 06:17:30|7516.2|7501.2|7515.1|7500.1|7516.2|7501.2|7512.7|7497.7|6
1727417860000|2024-09-27 06:17:40|7514.9|7499.9|7514.9|7499.9|7515.1|7500.1|7514.7|7499.7|0
1727417880000|2024-09-27 06:18:00|7515.2|7500.2|7515.7|7500.7|7515.7|7500.7|7514.7|7499.7|4
1727417890000|2024-09-27 06:18:10|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|0
1727417900000|2024-09-27 06:18:20|7516.7|7501.7|7517.1|7502.1|7517.6|7502.6|7516.7|7501.7|7
1727417930000|2024-09-27 06:18:50|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|1
1727417940000|2024-09-27 06:19:00|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|0
1727417950000|2024-09-27 06:19:10|||||||||1
1727417970000|2024-09-27 06:19:30|7517.6|7502.6|7517.1|7502.1|7517.6|7502.6|7517.1|7502.1|0
1727417980000|2024-09-27 06:19:40|7516.2|7501.2|7515.6|7500.6|7516.2|7501.2|7515.6|7500.6|0
1727418000000|2024-09-27 06:20:00|7515.2|7500.2|7514.6|7499.6|7515.2|7500.2|7514.6|7499.6|0
1727418030000|2024-09-27 06:20:30|7515.1|7500.1|7514.6|7499.6|7515.1|7500.1|7514.6|7499.6|5
1727418050000|2024-09-27 06:20:50|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|0
1727418120000|2024-09-27 06:22:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|0
1727418130000|2024-09-27 06:22:10|7511.7|7496.7|7511.1|7496.1|7511.7|7496.7|7511.1|7496.1|7
1727418140000|2024-09-27 06:22:20|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1727418160000|2024-09-27 06:22:40|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|0
1727418170000|2024-09-27 06:22:50|7510.9|7495.9|7511.1|7496.1|7511.1|7496.1|7510.6|7495.6|0
1727418180000|2024-09-27 06:23:00|7510.6|7495.6|7511.1|7496.1|7511.1|7496.1|7510.6|7495.6|0
1727418190000|2024-09-27 06:23:10|||||||||2
1727418240000|2024-09-27 06:24:00|7510.9|7495.9|7510.1|7495.1|7511.1|7496.1|7510.1|7495.1|0
1727418260000|2024-09-27 06:24:20|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|0
1727418280000|2024-09-27 06:24:40|7511.4|7496.4|7513.1|7498.1|7513.1|7498.1|7511.4|7496.4|2
1727418300000|2024-09-27 06:25:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|0
1727418310000|2024-09-27 06:25:10|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|0
1727418330000|2024-09-27 06:25:30|7511.1|7496.1|7508.6|7493.6|7511.1|7496.1|7508.6|7493.6|2
1727418340000|2024-09-27 06:25:40|7508.1|7493.1|7509.6|7494.6|7509.6|7494.6|7508.1|7493.1|5
1727418360000|2024-09-27 06:26:00|7509.4|7494.4|7509.1|7494.1|7509.6|7494.6|7509.1|7494.1|0
1727418380000|2024-09-27 06:26:20|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|0
1727418400000|2024-09-27 06:26:40|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1727418430000|2024-09-27 06:27:10|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1727418460000|2024-09-27 06:27:40|7509.6|7494.6|7511.1|7496.1|7511.1|7496.1|7509.6|7494.6|11
1727418470000|2024-09-27 06:27:50|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|0
1727418480000|2024-09-27 06:28:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|1
1727418530000|2024-09-27 06:28:50|7511.2|7496.2|7511.6|7496.6|7512.1|7497.1|7511.2|7496.2|2
1727418540000|2024-09-27 06:29:00|7512.1|7497.1|7511.6|7496.6|7512.1|7497.1|7511.6|7496.6|0
1727418600000|2024-09-27 06:30:00|7511.4|7496.4|7511.1|7496.1|7511.4|7496.4|7511.1|7496.1|0
1727418610000|2024-09-27 06:30:10|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7511.4|7496.4|1
1727418620000|2024-09-27 06:30:20|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1727418630000|2024-09-27 06:30:30|7513.1|7498.1|7514.1|7499.1|7514.1|7499.1|7513.1|7498.1|2
1727418650000|2024-09-27 06:30:50|7511.6|7496.6|7510.6|7495.6|7511.6|7496.6|7510.6|7495.6|1
1727418660000|2024-09-27 06:31:00|7512.1|7497.1|7511.9|7496.9|7512.1|7497.1|7511.9|7496.9|0
1727418670000|2024-09-27 06:31:10|7511.6|7496.6|7512.1|7497.1|7512.1|7497.1|7511.6|7496.6|0
1727418700000|2024-09-27 06:31:40|7512.7|7497.7|7513.1|7498.1|7513.1|7498.1|7512.1|7497.1|2
1727418710000|2024-09-27 06:31:50|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1727418770000|2024-09-27 06:32:50|7514.1|7499.1|7514.6|7499.6|7514.6|7499.6|7514.1|7499.1|1
1727418850000|2024-09-27 06:34:10|7514.8|7499.8|7514.6|7499.6|7515.1|7500.1|7514.6|7499.6|0
1727418900000|2024-09-27 06:35:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1727418910000|2024-09-27 06:35:10|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|1
1727418940000|2024-09-27 06:35:40|7512.3|7497.3|7512.6|7497.6|7512.6|7497.6|7512.3|7497.3|0
1727418960000|2024-09-27 06:36:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|0
1727418980000|2024-09-27 06:36:20|7511.6|7496.6|7509.6|7494.6|7511.6|7496.6|7509.6|7494.6|1
1727419000000|2024-09-27 06:36:40|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|0
1727419020000|2024-09-27 06:37:00|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|0
1727419030000|2024-09-27 06:37:10|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|1
1727419040000|2024-09-27 06:37:20|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1727419050000|2024-09-27 06:37:30|||||||||8
1727419060000|2024-09-27 06:37:40|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|12
1727419070000|2024-09-27 06:37:50|7511.1|7496.1|7511.4|7496.4|7511.4|7496.4|7510.9|7495.9|0
1727419080000|2024-09-27 06:38:00|7511.3|7496.3|7510.9|7495.9|7511.3|7496.3|7510.9|7495.9|0
1727419120000|2024-09-27 06:38:40|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1727419140000|2024-09-27 06:39:00|7509.9|7494.9|7509.8|7494.8|7509.9|7494.9|7509.8|7494.8|1
1727419150000|2024-09-27 06:39:10|7509.6|7494.6|7509.8|7494.8|7509.9|7494.9|7509.6|7494.6|0
1727419170000|2024-09-27 06:39:30|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|0
1727419180000|2024-09-27 06:39:40|7510.4|7495.4|7509.4|7494.4|7510.4|7495.4|7509.4|7494.4|0
1727419210000|2024-09-27 06:40:10|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|0
1727419240000|2024-09-27 06:40:40|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|0
1727419260000|2024-09-27 06:41:00|7510.3|7495.3|7509.3|7494.3|7510.3|7495.3|7509.3|7494.3|0
1727419270000|2024-09-27 06:41:10|7509.8|7494.8|7511.4|7496.4|7511.9|7496.9|7509.8|7494.8|4
1727419280000|2024-09-27 06:41:20|7510.9|7495.9|7511.1|7496.1|7511.4|7496.4|7510.9|7495.9|0
1727419290000|2024-09-27 06:41:30|7511.4|7496.4|7512.6|7497.6|7512.6|7497.6|7511.4|7496.4|4
1727419300000|2024-09-27 06:41:40|7512.9|7497.9|7514.3|7499.3|7514.3|7499.3|7512.9|7497.9|12
1727419340000|2024-09-27 06:42:20|7514.1|7499.1|7511.8|7496.8|7514.1|7499.1|7511.8|7496.8|1
1727419350000|2024-09-27 06:42:30|7512.1|7497.1|7511.8|7496.8|7512.1|7497.1|7511.8|7496.8|0
1727419360000|2024-09-27 06:42:40|7514.3|7499.3|7513.4|7498.4|7514.3|7499.3|7513.4|7498.4|4
1727419380000|2024-09-27 06:43:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|0
1727419400000|2024-09-27 06:43:20|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|0
1727419430000|2024-09-27 06:43:50|7513.3|7498.3|7513.1|7498.1|7513.3|7498.3|7513.1|7498.1|0
1727419450000|2024-09-27 06:44:10|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|0
1727419460000|2024-09-27 06:44:20|7512|7497|7510.5|7495.5|7512|7497|7510.5|7495.5|1
1727419480000|2024-09-27 06:44:40|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|0
1727419500000|2024-09-27 06:45:00|7510.1|7495.1|7510.8|7495.8|7510.8|7495.8|7510.1|7495.1|0
1727419530000|2024-09-27 06:45:30|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.6|7496.6|0
1727419540000|2024-09-27 06:45:40|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|0
1727419560000|2024-09-27 06:46:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|0
1727419570000|2024-09-27 06:46:10|7511.6|7496.6|7511.3|7496.3|7511.6|7496.6|7511.3|7496.3|0
1727419580000|2024-09-27 06:46:20|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.6|7495.6|0
1727419590000|2024-09-27 06:46:30|7511.3|7496.3|7511.5|7496.5|7511.5|7496.5|7511.3|7496.3|0
1727419620000|2024-09-27 06:47:00|7511.1|7496.1|7510|7495|7511.1|7496.1|7510|7495|0
1727419640000|2024-09-27 06:47:20|7511|7496|7512.8|7497.8|7512.8|7497.8|7511|7496|3
1727419650000|2024-09-27 06:47:30|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|0
1727419690000|2024-09-27 06:48:10|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|51
1727419710000|2024-09-27 06:48:30|7506.8|7491.8|7505.6|7490.6|7506.8|7491.8|7505.6|7490.6|0
1727419720000|2024-09-27 06:48:40|7505.1|7490.1|7507.3|7492.3|7507.3|7492.3|7505.1|7490.1|18
1727419730000|2024-09-27 06:48:50|7506.9|7491.9|7509.4|7494.4|7509.4|7494.4|7506.3|7491.3|15
1727419740000|2024-09-27 06:49:00|7509.8|7494.8|7510.8|7495.8|7510.8|7495.8|7509.8|7494.8|2
1727419760000|2024-09-27 06:49:20|7510.6|7495.6|7512.1|7497.1|7512.1|7497.1|7510.6|7495.6|5
1727419770000|2024-09-27 06:49:30|7512.6|7497.6|7513.8|7498.8|7513.8|7498.8|7512.3|7497.3|9
1727419780000|2024-09-27 06:49:40|7513.1|7498.1|7511.8|7496.8|7513.8|7498.8|7511.4|7496.4|15
1727419790000|2024-09-27 06:49:50|7512.1|7497.1|7509.1|7494.1|7512.1|7497.1|7509.1|7494.1|4
1727419800000|2024-09-27 06:50:00|7508.4|7493.4|7512.4|7497.4|7512.4|7497.4|7508.4|7493.4|3
1727419810000|2024-09-27 06:50:10|7512.8|7497.8|7512.9|7497.9|7512.9|7497.9|7511.3|7496.3|12
1727419830000|2024-09-27 06:50:30|7512.1|7497.1|7511.9|7496.9|7512.1|7497.1|7511.9|7496.9|0
1727419860000|2024-09-27 06:51:00|7512.1|7497.1|7513.1|7498.1|7513.1|7498.1|7512.1|7497.1|7
1727419870000|2024-09-27 06:51:10|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|1
1727419880000|2024-09-27 06:51:20|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1727419890000|2024-09-27 06:51:30|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|0
1727419900000|2024-09-27 06:51:40|7511.9|7496.9|7512.6|7497.6|7512.6|7497.6|7511.9|7496.9|4
1727419910000|2024-09-27 06:51:50|7512.8|7497.8|7514.8|7499.8|7514.9|7499.9|7512.6|7497.6|8
1727419920000|2024-09-27 06:52:00|7515.1|7500.1|7509.6|7494.6|7515.1|7500.1|7506.3|7491.3|16
1727419930000|2024-09-27 06:52:10|7509.9|7494.9|7505.9|7490.9|7509.9|7494.9|7505.9|7490.9|1
1727419960000|2024-09-27 06:52:40|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|0
1727419980000|2024-09-27 06:53:00|7506.1|7491.1|7505.8|7490.8|7506.1|7491.1|7505.8|7490.8|1
1727419990000|2024-09-27 06:53:10|7503.8|7488.8|7503.9|7488.9|7503.9|7488.9|7503.8|7488.8|2
1727420000000|2024-09-27 06:53:20|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|7504.4|7489.4|0
1727420010000|2024-09-27 06:53:30|7505.3|7490.3|7504.4|7489.4|7506.1|7491.1|7504.4|7489.4|4
1727420020000|2024-09-27 06:53:40|7503.7|7488.7|7502.8|7487.8|7503.7|7488.7|7502.8|7487.8|0
1727420030000|2024-09-27 06:53:50|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1727420080000|2024-09-27 06:54:40|||||||||1
1727420090000|2024-09-27 06:54:50|7504|7489|7504|7489|7504|7489|7504|7489|7
1727420110000|2024-09-27 06:55:10|7503.3|7488.3|7501.5|7486.5|7503.3|7488.3|7501.5|7486.5|0
1727420140000|2024-09-27 06:55:40|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|0
1727420150000|2024-09-27 06:55:50|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727420160000|2024-09-27 06:56:00|7499.7|7484.7|7500.2|7485.2|7500.2|7485.2|7499.7|7484.7|0
1727420170000|2024-09-27 06:56:10|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|0
1727420210000|2024-09-27 06:56:50|7499|7484|7499|7484|7499|7484|7499|7484|0
1727420230000|2024-09-27 06:57:10|7499.2|7484.2|7500|7485|7500|7485|7499.2|7484.2|0
1727420270000|2024-09-27 06:57:50|7500.2|7485.2|7500.8|7485.8|7500.8|7485.8|7500.2|7485.2|0
1727420320000|2024-09-27 06:58:40|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727420330000|2024-09-27 06:58:50|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|1
1727420360000|2024-09-27 06:59:20|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|1
1727420370000|2024-09-27 06:59:30|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|0
1727420400000|2024-09-27 07:00:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|2
1727420410000|2024-09-27 07:00:10|7507.1|7492.1|7508.3|7493.3|7508.3|7493.3|7507.1|7492.1|2
1727420440000|2024-09-27 07:00:40|7508|7493|7508|7493|7508|7493|7508|7493|0
1727420460000|2024-09-27 07:01:00|7508.3|7493.3|7511.3|7496.3|7512.3|7497.3|7508.3|7493.3|18
1727420500000|2024-09-27 07:01:40|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7511.1|7496.1|1
1727420510000|2024-09-27 07:01:50|7513.6|7498.6|7514.3|7499.3|7514.3|7499.3|7513.6|7498.6|6
1727420570000|2024-09-27 07:02:50|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|1
1727420610000|2024-09-27 07:03:30|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|0
1727420650000|2024-09-27 07:04:10|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|0
1727420660000|2024-09-27 07:04:20|7509.5|7494.5|7508.8|7493.8|7509.5|7494.5|7508.8|7493.8|0
1727420720000|2024-09-27 07:05:20|7508.5|7493.5|7507|7492|7508.5|7493.5|7507|7492|1
1727420730000|2024-09-27 07:05:30|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727420740000|2024-09-27 07:05:40|7507.5|7492.5|7507.2|7492.2|7507.5|7492.5|7507.2|7492.2|0
1727420900000|2024-09-27 07:08:20|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|1
1727420940000|2024-09-27 07:09:00|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|0
1727420960000|2024-09-27 07:09:20|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|1
1727421010000|2024-09-27 07:10:10|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|7506.7|7491.7|0
1727421090000|2024-09-27 07:11:30|7506.8|7491.8|7506.2|7491.2|7506.8|7491.8|7506.2|7491.2|1
1727421120000|2024-09-27 07:12:00|7509.2|7494.2|7509|7494|7510.8|7495.8|7509|7494|4
1727421270000|2024-09-27 07:14:30|7508.8|7493.8|7509|7494|7509|7494|7508.8|7493.8|0
1727421320000|2024-09-27 07:15:20|7508.8|7493.8|7510|7495|7510|7495|7508.8|7493.8|2
1727421360000|2024-09-27 07:16:00|7509.3|7494.3|7509.8|7494.8|7510.6|7495.6|7508.1|7493.1|4
1727421370000|2024-09-27 07:16:10|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|0
1727421390000|2024-09-27 07:16:30|7509.1|7494.1|7509|7494|7509.1|7494.1|7509|7494|2
1727421400000|2024-09-27 07:16:40|7509.3|7494.3|7508.1|7493.1|7509.3|7494.3|7508.1|7493.1|0
1727421420000|2024-09-27 07:17:00|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1727421450000|2024-09-27 07:17:30|7508.1|7493.1|7509.6|7494.6|7509.6|7494.6|7508.1|7493.1|1
1727421460000|2024-09-27 07:17:40|7510|7495|7510|7495|7510|7495|7510|7495|0
1727421480000|2024-09-27 07:18:00|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|0
1727421570000|2024-09-27 07:19:30|7511.4|7496.4|7512.3|7497.3|7512.8|7497.8|7511.4|7496.4|6
1727421580000|2024-09-27 07:19:40|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1727421600000|2024-09-27 07:20:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|0
1727421650000|2024-09-27 07:20:50|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|1
1727421660000|2024-09-27 07:21:00|7513.5|7498.5|7516.1|7501.1|7517.6|7502.6|7513.5|7498.5|4
1727421670000|2024-09-27 07:21:10|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1727421720000|2024-09-27 07:22:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7513|7498|0
1727421740000|2024-09-27 07:22:20|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|0
1727421750000|2024-09-27 07:22:30|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|1
1727421760000|2024-09-27 07:22:40|7513.1|7498.1|7512.6|7497.6|7513.1|7498.1|7512.6|7497.6|0
1727421770000|2024-09-27 07:22:50|7513.1|7498.1|7513.6|7498.6|7513.6|7498.6|7512.6|7497.6|1
1727421790000|2024-09-27 07:23:10|7514.3|7499.3|7514.5|7499.5|7514.5|7499.5|7513.6|7498.6|0
1727421820000|2024-09-27 07:23:40|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|7514.1|7499.1|0
1727421880000|2024-09-27 07:24:40|7513.8|7498.8|7513.6|7498.6|7513.8|7498.8|7513.6|7498.6|1
1727421910000|2024-09-27 07:25:10|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|0
1727421960000|2024-09-27 07:26:00|7511.1|7496.1|7510.3|7495.3|7511.1|7496.1|7510.1|7495.1|3
1727421970000|2024-09-27 07:26:10|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1727421990000|2024-09-27 07:26:30|7509.6|7494.6|7513.1|7498.1|7513.1|7498.1|7509.6|7494.6|2
1727422000000|2024-09-27 07:26:40|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|0
1727422020000|2024-09-27 07:27:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|2
1727422170000|2024-09-27 07:29:30|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|1
1727422190000|2024-09-27 07:29:50|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|0
1727422290000|2024-09-27 07:31:30|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|1
1727422300000|2024-09-27 07:31:40|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|0
1727422350000|2024-09-27 07:32:30|7513|7498|7513|7498|7513|7498|7513|7498|1
1727422380000|2024-09-27 07:33:00|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|0
1727422410000|2024-09-27 07:33:30|7513|7498|7514.2|7499.2|7514.2|7499.2|7513|7498|2
1727422420000|2024-09-27 07:33:40|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|0
1727422440000|2024-09-27 07:34:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|0
1727422450000|2024-09-27 07:34:10|7515|7500|7515|7500|7515|7500|7515|7500|0
1727422610000|2024-09-27 07:36:50|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|0
1727422620000|2024-09-27 07:37:00|7515.1|7500.1|7510|7495|7515.1|7500.1|7510|7495|9
1727422630000|2024-09-27 07:37:10|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|0
1727422640000|2024-09-27 07:37:20|7510|7495|7509.7|7494.7|7510.2|7495.2|7509.7|7494.7|1
1727422670000|2024-09-27 07:37:50|7509.8|7494.8|7509.7|7494.7|7510.2|7495.2|7509.7|7494.7|0
1727422700000|2024-09-27 07:38:20|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|0
1727422740000|2024-09-27 07:39:00|7507.7|7492.7|7508.8|7493.8|7508.8|7493.8|7507.7|7492.7|3
1727422750000|2024-09-27 07:39:10|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|0
1727422780000|2024-09-27 07:39:40|7508.7|7493.7|7508.8|7493.8|7508.8|7493.8|7508.7|7493.7|0
1727422790000|2024-09-27 07:39:50|7508.3|7493.3|7506.4|7491.4|7508.3|7493.3|7506.4|7491.4|5
1727422800000|2024-09-27 07:40:00|7507|7492|7506.2|7491.2|7507|7492|7506.2|7491.2|1
1727422810000|2024-09-27 07:40:10|7506.7|7491.7|7503.8|7488.8|7507.7|7492.7|7503.8|7488.8|18
1727422820000|2024-09-27 07:40:20|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7501.8|7486.8|0
1727422830000|2024-09-27 07:40:30|7503.3|7488.3|7502|7487|7503.3|7488.3|7502|7487|0
1727422840000|2024-09-27 07:40:40|7501.7|7486.7|7502.5|7487.5|7502.5|7487.5|7501.7|7486.7|3
1727422850000|2024-09-27 07:40:50|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502|7487|1
1727422860000|2024-09-27 07:41:00|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|0
1727422870000|2024-09-27 07:41:10|7503|7488|7503.5|7488.5|7503.5|7488.5|7503|7488|1
1727422880000|2024-09-27 07:41:20|7503.3|7488.3|7502.3|7487.3|7503.3|7488.3|7502.3|7487.3|0
1727422890000|2024-09-27 07:41:30|7501|7486|7499.3|7484.3|7501|7486|7499.3|7484.3|3
1727422900000|2024-09-27 07:41:40|7501.3|7486.3|7503.8|7488.8|7503.8|7488.8|7501.3|7486.3|2
1727422910000|2024-09-27 07:41:50|7503.5|7488.5|7500.5|7485.5|7503.5|7488.5|7500.5|7485.5|13
1727422930000|2024-09-27 07:42:10|7499.5|7484.5|7501|7486|7501|7486|7499.5|7484.5|5
1727422950000|2024-09-27 07:42:30|7501.3|7486.3|7500.7|7485.7|7501.3|7486.3|7500.7|7485.7|2
1727422960000|2024-09-27 07:42:40|7501|7486|7501.3|7486.3|7501.3|7486.3|7501|7486|1
1727422980000|2024-09-27 07:43:00|7503.8|7488.8|7503.8|7488.8|7504.3|7489.3|7503.8|7488.8|5
1727423020000|2024-09-27 07:43:40|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|1
1727423030000|2024-09-27 07:43:50|7505.2|7490.2|7506.3|7491.3|7506.3|7491.3|7505.2|7490.2|2
1727423040000|2024-09-27 07:44:00|7506.7|7491.7|7507.8|7492.8|7509.2|7494.2|7506.7|7491.7|1
1727423060000|2024-09-27 07:44:20|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|3
1727423070000|2024-09-27 07:44:30|7505|7490|7505|7490|7505|7490|7505|7490|0
1727423080000|2024-09-27 07:44:40|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|1
1727423110000|2024-09-27 07:45:10|7504.2|7489.2|7503.5|7488.5|7504.2|7489.2|7503.5|7488.5|2
1727423130000|2024-09-27 07:45:30|7504.3|7489.3|7503.8|7488.8|7504.3|7489.3|7503.8|7488.8|0
1727423140000|2024-09-27 07:45:40|7504.3|7489.3|7503.8|7488.8|7504.3|7489.3|7503.8|7488.8|0
1727423160000|2024-09-27 07:46:00|7500.8|7485.8|7503.8|7488.8|7506|7491|7500.8|7485.8|4
1727423170000|2024-09-27 07:46:10|||||||||2
1727423210000|2024-09-27 07:46:50|7504|7489|7504|7489|7504|7489|7504|7489|0
1727423220000|2024-09-27 07:47:00|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|0
1727423260000|2024-09-27 07:47:40|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|0
1727423310000|2024-09-27 07:48:30|7503.3|7488.3|7503.8|7488.8|7503.8|7488.8|7503.3|7488.3|1
1727423340000|2024-09-27 07:49:00|7503.7|7488.7|7503.3|7488.3|7503.7|7488.7|7503.3|7488.3|0
1727423370000|2024-09-27 07:49:30|7503|7488|7503.3|7488.3|7503.3|7488.3|7503|7488|2
1727423450000|2024-09-27 07:50:50|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|1
1727423460000|2024-09-27 07:51:00|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727423490000|2024-09-27 07:51:30|7505.7|7490.7|7504.8|7489.8|7505.7|7490.7|7504.8|7489.8|0
1727423510000|2024-09-27 07:51:50|7505.2|7490.2|7506.2|7491.2|7506.2|7491.2|7505.2|7490.2|2
1727423520000|2024-09-27 07:52:00|7509.3|7494.3|7509.2|7494.2|7509.5|7494.5|7509.2|7494.2|13
1727423530000|2024-09-27 07:52:10|7508.5|7493.5|7508.2|7493.2|7508.5|7493.5|7507.8|7492.8|2
1727423600000|2024-09-27 07:53:20|7508.3|7493.3|7510.2|7495.2|7510.2|7495.2|7508.3|7493.3|1
1727423610000|2024-09-27 07:53:30|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|0
1727423660000|2024-09-27 07:54:20|7510|7495|7510|7495|7510|7495|7510|7495|0
1727423670000|2024-09-27 07:54:30|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|0
1727423690000|2024-09-27 07:54:50|7508|7493|7507.2|7492.2|7508|7493|7507.2|7492.2|5
1727423700000|2024-09-27 07:55:00|7506.9|7491.9|7509.4|7494.4|7509.4|7494.4|7506.9|7491.9|7
1727423730000|2024-09-27 07:55:30|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|1
1727423740000|2024-09-27 07:55:40|7509.5|7494.5|7509.9|7494.9|7509.9|7494.9|7509.5|7494.5|1
1727423750000|2024-09-27 07:55:50|7510.4|7495.4|7509.9|7494.9|7510.4|7495.4|7509.9|7494.9|0
1727423800000|2024-09-27 07:56:40|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|0
1727423820000|2024-09-27 07:57:00|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|1
1727423840000|2024-09-27 07:57:20|7510.5|7495.5|7510.4|7495.4|7510.9|7495.9|7510.4|7495.4|0
1727423910000|2024-09-27 07:58:30|7509.9|7494.9|7510.4|7495.4|7510.4|7495.4|7509.9|7494.9|0
1727424080000|2024-09-27 08:01:20|7508.1|7493.1|7505.9|7490.9|7508.1|7493.1|7505.9|7490.9|6
1727424090000|2024-09-27 08:01:30|7505.2|7490.2|7504.4|7489.4|7505.2|7490.2|7504.4|7489.4|1
1727424100000|2024-09-27 08:01:40|7504.9|7489.9|7505.4|7490.4|7505.4|7490.4|7504.9|7489.9|0
1727424130000|2024-09-27 08:02:10|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|0
1727424290000|2024-09-27 08:04:50|7501|7486|7501.2|7486.2|7501.2|7486.2|7501|7486|27
1727424300000|2024-09-27 08:05:00|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|0
1727424330000|2024-09-27 08:05:30|7501.7|7486.7|7502.2|7487.2|7502.2|7487.2|7501.7|7486.7|0
1727424350000|2024-09-27 08:05:50|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1727424370000|2024-09-27 08:06:10|7500.3|7485.3|7499.7|7484.7|7500.3|7485.3|7499.7|7484.7|0
1727424400000|2024-09-27 08:06:40|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|1
1727424430000|2024-09-27 08:07:10|7501|7486|7502.5|7487.5|7504.2|7489.2|7501|7486|7
1727424520000|2024-09-27 08:08:40|7503|7488|7502.4|7487.4|7503|7488|7502.4|7487.4|0
1727424530000|2024-09-27 08:08:50|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|0
1727424540000|2024-09-27 08:09:00|7505.5|7490.5|7506.7|7491.7|7507.2|7492.2|7505.5|7490.5|2
1727424550000|2024-09-27 08:09:10|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727424570000|2024-09-27 08:09:30|7506.7|7491.7|7506.9|7491.9|7506.9|7491.9|7506.7|7491.7|0
1727424580000|2024-09-27 08:09:40|7506.7|7491.7|7503.4|7488.4|7506.7|7491.7|7503.4|7488.4|10
1727424590000|2024-09-27 08:09:50|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|0
1727424600000|2024-09-27 08:10:00|7503|7488|7502.7|7487.7|7503.7|7488.7|7501.2|7486.2|12
1727424610000|2024-09-27 08:10:10|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|7503.2|7488.2|0
1727424660000|2024-09-27 08:11:00|7505|7490|7505|7490|7505|7490|7505|7490|10
1727424690000|2024-09-27 08:11:30|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|0
1727424700000|2024-09-27 08:11:40|7504.7|7489.7|7504.2|7489.2|7504.7|7489.7|7504.2|7489.2|1
1727424720000|2024-09-27 08:12:00|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.2|7489.2|0
1727424780000|2024-09-27 08:13:00|7504.4|7489.4|7504.2|7489.2|7504.4|7489.4|7504.2|7489.2|0
1727424840000|2024-09-27 08:14:00|7503.9|7488.9|7503.2|7488.2|7503.9|7488.9|7503.2|7488.2|3
1727424850000|2024-09-27 08:14:10|7501.4|7486.4|7500.7|7485.7|7501.4|7486.4|7500.7|7485.7|2
1727424870000|2024-09-27 08:14:30|7500.3|7485.3|7499.7|7484.7|7500.3|7485.3|7499.7|7484.7|0
1727424880000|2024-09-27 08:14:40|7497.7|7482.7|7495.7|7480.7|7497.7|7482.7|7495.7|7480.7|8
1727424930000|2024-09-27 08:15:30|7495|7480|7495|7480|7495|7480|7495|7480|1
1727424940000|2024-09-27 08:15:40|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727424950000|2024-09-27 08:15:50|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|1
1727424970000|2024-09-27 08:16:10|7493.3|7478.3|7493|7478|7493.3|7478.3|7493|7478|0
1727424990000|2024-09-27 08:16:30|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|2
1727425000000|2024-09-27 08:16:40|7490|7475|7490|7475|7490|7475|7490|7475|0
1727425140000|2024-09-27 08:19:00|7492.5|7477.5|7493|7478|7493|7478|7492.5|7477.5|1
1727425200000|2024-09-27 08:20:00|7492.5|7477.5|7490.5|7475.5|7493|7478|7490.5|7475.5|2
1727425220000|2024-09-27 08:20:20|7490.3|7475.3|7490|7475|7490.3|7475.3|7489.5|7474.5|0
1727425260000|2024-09-27 08:21:00|7491.5|7476.5|7490.8|7475.8|7491.5|7476.5|7490.8|7475.8|3
1727425270000|2024-09-27 08:21:10|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727425300000|2024-09-27 08:21:40|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727425330000|2024-09-27 08:22:10|7490.7|7475.7|7490.2|7475.2|7490.7|7475.7|7490.2|7475.2|1
1727425350000|2024-09-27 08:22:30|7489.8|7474.8|7489.2|7474.2|7489.8|7474.8|7489.2|7474.2|0
1727425360000|2024-09-27 08:22:40|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|0
1727425380000|2024-09-27 08:23:00|7489.2|7474.2|7490.4|7475.4|7490.4|7475.4|7489.2|7474.2|1
1727425390000|2024-09-27 08:23:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727425410000|2024-09-27 08:23:30|7492.7|7477.7|7492.9|7477.9|7492.9|7477.9|7492.7|7477.7|1
1727425430000|2024-09-27 08:23:50|7493.2|7478.2|7493.5|7478.5|7493.7|7478.7|7493.2|7478.2|0
1727425440000|2024-09-27 08:24:00|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727425540000|2024-09-27 08:25:40|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727425570000|2024-09-27 08:26:10|7491.4|7476.4|7490.7|7475.7|7491.4|7476.4|7490.7|7475.7|4
1727425790000|2024-09-27 08:29:50|7490.2|7475.2|7490.7|7475.7|7490.7|7475.7|7490.2|7475.2|0
1727425850000|2024-09-27 08:30:50|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|6
1727425860000|2024-09-27 08:31:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727426050000|2024-09-27 08:34:10|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727426110000|2024-09-27 08:35:10|7493.1|7478.1|7493.9|7478.9|7493.9|7478.9|7493.1|7478.1|2
1727426120000|2024-09-27 08:35:20|7494.7|7479.7|7493.7|7478.7|7494.7|7479.7|7493.2|7478.2|2
1727426280000|2024-09-27 08:38:00|7493.5|7478.5|7493.7|7478.7|7493.7|7478.7|7493.2|7478.2|3
1727426290000|2024-09-27 08:38:10|7494.2|7479.2|7493.7|7478.7|7494.2|7479.2|7493.7|7478.7|0
1727426300000|2024-09-27 08:38:20|7494.2|7479.2|7494.7|7479.7|7494.7|7479.7|7494.2|7479.2|1
1727426310000|2024-09-27 08:38:30|7493.7|7478.7|7494.2|7479.2|7494.2|7479.2|7493.7|7478.7|2
1727426350000|2024-09-27 08:39:10|7494.4|7479.4|7494.9|7479.9|7494.9|7479.9|7494.2|7479.2|1
1727426370000|2024-09-27 08:39:30|7495.1|7480.1|7495.4|7480.4|7495.4|7480.4|7495.1|7480.1|0
1727426380000|2024-09-27 08:39:40|7495.7|7480.7|7495.9|7480.9|7496.1|7481.1|7495.7|7480.7|1
1727426400000|2024-09-27 08:40:00|7495.6|7480.6|7496.7|7481.7|7497|7482|7495.6|7480.6|1
1727426410000|2024-09-27 08:40:10|7496|7481|7496.2|7481.2|7496.2|7481.2|7496|7481|0
1727426420000|2024-09-27 08:40:20|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1727426430000|2024-09-27 08:40:30|7497.5|7482.5|7496.5|7481.5|7497.5|7482.5|7496.5|7481.5|2
1727426560000|2024-09-27 08:42:40|7497.4|7482.4|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|5
1727426570000|2024-09-27 08:42:50|||||||||1
1727426580000|2024-09-27 08:43:00|7498.8|7483.8|7498.2|7483.2|7499|7484|7498.2|7483.2|6
1727426590000|2024-09-27 08:43:10|7498.4|7483.4|7498.7|7483.7|7498.7|7483.7|7498.4|7483.4|1
1727426600000|2024-09-27 08:43:20|7498.4|7483.4|7496.4|7481.4|7498.4|7483.4|7496.4|7481.4|2
1727426610000|2024-09-27 08:43:30|7496.9|7481.9|7496.4|7481.4|7496.9|7481.9|7496.4|7481.4|1
1727426620000|2024-09-27 08:43:40|7496|7481|7497.1|7482.1|7497.6|7482.6|7495.2|7480.2|5
1727426640000|2024-09-27 08:44:00|7497.6|7482.6|7498.4|7483.4|7498.6|7483.6|7497.6|7482.6|1
1727426650000|2024-09-27 08:44:10|7498.1|7483.1|7498.6|7483.6|7498.6|7483.6|7498.1|7483.1|0
1727426680000|2024-09-27 08:44:40|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1727426700000|2024-09-27 08:45:00|7499.7|7484.7|7499.6|7484.6|7502.4|7487.4|7499.4|7484.4|13
1727426710000|2024-09-27 08:45:10|7499.9|7484.9|7500.4|7485.4|7500.4|7485.4|7499.4|7484.4|2
1727426720000|2024-09-27 08:45:20|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1727426730000|2024-09-27 08:45:30|7499.9|7484.9|7502.2|7487.2|7502.2|7487.2|7499.9|7484.9|3
1727426740000|2024-09-27 08:45:40|7501.9|7486.9|7502.4|7487.4|7502.4|7487.4|7501.9|7486.9|0
1727426750000|2024-09-27 08:45:50|7501.7|7486.7|7501.2|7486.2|7501.7|7486.7|7500.4|7485.4|6
1727426830000|2024-09-27 08:47:10|7501|7486|7501|7486|7501|7486|7501|7486|0
1727426850000|2024-09-27 08:47:30|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1727426860000|2024-09-27 08:47:40|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|2
1727426880000|2024-09-27 08:48:00|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|1
1727426890000|2024-09-27 08:48:10|7499.1|7484.1|7497.9|7482.9|7499.1|7484.1|7496.1|7481.1|3
1727426900000|2024-09-27 08:48:20|7497.1|7482.1|7495.6|7480.6|7497.1|7482.1|7495.6|7480.6|1
1727426910000|2024-09-27 08:48:30|7496.1|7481.1|7497.1|7482.1|7497.1|7482.1|7496.1|7481.1|3
1727426920000|2024-09-27 08:48:40|7496.4|7481.4|7495.6|7480.6|7496.4|7481.4|7495.6|7480.6|2
1727426930000|2024-09-27 08:48:50|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|0
1727426940000|2024-09-27 08:49:00|7496.4|7481.4|7498.1|7483.1|7498.1|7483.1|7496.4|7481.4|8
1727426950000|2024-09-27 08:49:10|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|2
1727426960000|2024-09-27 08:49:20|7497.9|7482.9|7495.4|7480.4|7497.9|7482.9|7495.4|7480.4|3
1727426980000|2024-09-27 08:49:40|7494.8|7479.8|7494.1|7479.1|7494.8|7479.8|7494.1|7479.1|1
1727426990000|2024-09-27 08:49:50|7495|7480|7495.2|7480.2|7495.2|7480.2|7495|7480|2
1727427010000|2024-09-27 08:50:10|||||||||5
1727427040000|2024-09-27 08:50:40|7495.4|7480.4|7495.7|7480.7|7495.7|7480.7|7495.4|7480.4|12
1727427050000|2024-09-27 08:50:50|7496|7481|7495.7|7480.7|7496|7481|7495.7|7480.7|10
1727427080000|2024-09-27 08:51:20|7497.2|7482.2|7497.9|7482.9|7498.4|7483.4|7497.2|7482.2|2
1727427090000|2024-09-27 08:51:30|7497.2|7482.2|7497.6|7482.6|7497.7|7482.7|7497.2|7482.2|1
1727427100000|2024-09-27 08:51:40|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|1
1727427110000|2024-09-27 08:51:50|7498.1|7483.1|7498.9|7483.9|7498.9|7483.9|7498.1|7483.1|1
1727427120000|2024-09-27 08:52:00|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|3
1727427140000|2024-09-27 08:52:20|7498.1|7483.1|7498.4|7483.4|7498.4|7483.4|7498.1|7483.1|0
1727427150000|2024-09-27 08:52:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|1
1727427170000|2024-09-27 08:52:50|7499.1|7484.1|7499.4|7484.4|7499.4|7484.4|7499.1|7484.1|0
1727427180000|2024-09-27 08:53:00|7499.7|7484.7|7499.9|7484.9|7499.9|7484.9|7499.7|7484.7|1
1727427190000|2024-09-27 08:53:10|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7500.1|7485.1|0
1727427250000|2024-09-27 08:54:10|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7499.9|7484.9|4
1727427260000|2024-09-27 08:54:20|||||||||1
1727427310000|2024-09-27 08:55:10|7500.7|7485.7|7504.9|7489.9|7504.9|7489.9|7500.7|7485.7|2
1727427320000|2024-09-27 08:55:20|7505.4|7490.4|7505.4|7490.4|7506.6|7491.6|7505.4|7490.4|4
1727427330000|2024-09-27 08:55:30|7505.2|7490.2|7504.9|7489.9|7505.2|7490.2|7504.9|7489.9|0
1727427350000|2024-09-27 08:55:50|||||||||1
1727427360000|2024-09-27 08:56:00|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|0
1727427420000|2024-09-27 08:57:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7505.6|7490.6|1
1727427430000|2024-09-27 08:57:10|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|0
1727427440000|2024-09-27 08:57:20|||||||||1
1727427470000|2024-09-27 08:57:50|7506.1|7491.1|7505.2|7490.2|7506.1|7491.1|7504.9|7489.9|4
1727427480000|2024-09-27 08:58:00|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|0
1727427500000|2024-09-27 08:58:20|7505.1|7490.1|7505.4|7490.4|7505.4|7490.4|7505.1|7490.1|0
1727427520000|2024-09-27 08:58:40|||||||||2
1727427570000|2024-09-27 08:59:30|7505.9|7490.9|7506.4|7491.4|7506.4|7491.4|7505.9|7490.9|6
1727427580000|2024-09-27 08:59:40|7507.1|7492.1|7508.1|7493.1|7508.1|7493.1|7507.1|7492.1|1
1727427590000|2024-09-27 08:59:50|7508.6|7493.6|7507.9|7492.9|7508.6|7493.6|7507.9|7492.9|2
1727427600000|2024-09-27 09:00:00|7507.3|7492.3|7506.9|7491.9|7507.3|7492.3|7506.9|7491.9|2
1727427610000|2024-09-27 09:00:10|7505.9|7490.9|7504.2|7489.2|7505.9|7490.9|7503.4|7488.4|2
1727427630000|2024-09-27 09:00:30|7503.9|7488.9|7505.9|7490.9|7505.9|7490.9|7503.9|7488.9|2
1727427640000|2024-09-27 09:00:40|7506.3|7491.3|7505.6|7490.6|7506.6|7491.6|7505.6|7490.6|5
1727427650000|2024-09-27 09:00:50|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|7504.9|7489.9|2
1727427660000|2024-09-27 09:01:00|||||||||4
1727427680000|2024-09-27 09:01:20|7506.8|7491.8|7507.4|7492.4|7507.4|7492.4|7506.8|7491.8|1
1727427720000|2024-09-27 09:02:00|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1727427730000|2024-09-27 09:02:10|7506.7|7491.7|7506.4|7491.4|7506.7|7491.7|7505.9|7490.9|2
1727427790000|2024-09-27 09:03:10|7506.8|7491.8|7508.3|7493.3|7508.3|7493.3|7506.8|7491.8|0
1727427810000|2024-09-27 09:03:30|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1727427900000|2024-09-27 09:05:00|7506.3|7491.3|7506.6|7491.6|7506.6|7491.6|7506.3|7491.3|3
1727427910000|2024-09-27 09:05:10|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1727427980000|2024-09-27 09:06:20|7504.8|7489.8|7505.4|7490.4|7505.4|7490.4|7504.8|7489.8|3
1727427990000|2024-09-27 09:06:30|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|0
1727428020000|2024-09-27 09:07:00|7504.2|7489.2|7502.8|7487.8|7504.2|7489.2|7502.3|7487.3|5
1727428030000|2024-09-27 09:07:10|7501.8|7486.8|7502.3|7487.3|7502.3|7487.3|7501.8|7486.8|1
1727428130000|2024-09-27 09:08:50|7503.8|7488.8|7504.8|7489.8|7504.8|7489.8|7503.8|7488.8|5
1727428150000|2024-09-27 09:09:10|7504.6|7489.6|7504.3|7489.3|7504.6|7489.6|7504.3|7489.3|0
1727428160000|2024-09-27 09:09:20|7504.6|7489.6|7505.3|7490.3|7505.3|7490.3|7504.6|7489.6|0
1727428190000|2024-09-27 09:09:50|7504.4|7489.4|7505.3|7490.3|7505.3|7490.3|7504.4|7489.4|1
1727428240000|2024-09-27 09:10:40|7504.8|7489.8|7502.9|7487.9|7504.8|7489.8|7502.8|7487.8|1
1727428250000|2024-09-27 09:10:50|7503.4|7488.4|7500.8|7485.8|7503.8|7488.8|7500.8|7485.8|5
1727428260000|2024-09-27 09:11:00|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|2
1727428290000|2024-09-27 09:11:30|7500.3|7485.3|7500.6|7485.6|7500.6|7485.6|7500.3|7485.3|0
1727428410000|2024-09-27 09:13:30|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1727428490000|2024-09-27 09:14:50|7497.4|7482.4|7497.6|7482.6|7497.6|7482.6|7497.4|7482.4|1
1727428500000|2024-09-27 09:15:00|7497.9|7482.9|7494.9|7479.9|7497.9|7482.9|7494.6|7479.6|2
1727428520000|2024-09-27 09:15:20|7493.4|7478.4|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|2
1727428600000|2024-09-27 09:16:40|7494.6|7479.6|7495.4|7480.4|7495.4|7480.4|7494.6|7479.6|1
1727428620000|2024-09-27 09:17:00|7495.8|7480.8|7496.9|7481.9|7496.9|7481.9|7495.8|7480.8|2
1727428650000|2024-09-27 09:17:30|7497.4|7482.4|7499.4|7484.4|7499.6|7484.6|7497.4|7482.4|1
1727428660000|2024-09-27 09:17:40|7499.8|7484.8|7500.1|7485.1|7500.1|7485.1|7499.8|7484.8|0
1727428670000|2024-09-27 09:17:50|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1727428700000|2024-09-27 09:18:20|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|0
1727428710000|2024-09-27 09:18:30|7499.8|7484.8|7500.3|7485.3|7500.3|7485.3|7499.8|7484.8|20
1727428730000|2024-09-27 09:18:50|7501.1|7486.1|7500.8|7485.8|7501.6|7486.6|7500.8|7485.8|3
1727428740000|2024-09-27 09:19:00|7501.6|7486.6|7501.3|7486.3|7501.8|7486.8|7501.3|7486.3|4
1727428750000|2024-09-27 09:19:10|7501.6|7486.6|7500.6|7485.6|7501.6|7486.6|7500.6|7485.6|2
1727428760000|2024-09-27 09:19:20|7500.8|7485.8|7501.1|7486.1|7501.1|7486.1|7500.8|7485.8|0
1727428770000|2024-09-27 09:19:30|7498.8|7483.8|7499.3|7484.3|7499.3|7484.3|7498.3|7483.3|2
1727428790000|2024-09-27 09:19:50|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|3
1727428800000|2024-09-27 09:20:00|7498.8|7483.8|7499.5|7484.5|7499.5|7484.5|7498.8|7483.8|15
1727428810000|2024-09-27 09:20:10|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|2
1727428820000|2024-09-27 09:20:20|7500|7485|7499.1|7484.1|7500.8|7485.8|7499.1|7484.1|3
1727428840000|2024-09-27 09:20:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1727428870000|2024-09-27 09:21:10|7500.1|7485.1|7499.8|7484.8|7500.1|7485.1|7499.6|7484.6|2
1727428900000|2024-09-27 09:21:40|7500.1|7485.1|7498.6|7483.6|7500.1|7485.1|7498.6|7483.6|2
1727428910000|2024-09-27 09:21:50|7498.4|7483.4|7498.1|7483.1|7498.4|7483.4|7498.1|7483.1|0
1727428920000|2024-09-27 09:22:00|7496.6|7481.6|7497.1|7482.1|7497.1|7482.1|7496.6|7481.6|1
1727428940000|2024-09-27 09:22:20|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1727428950000|2024-09-27 09:22:30|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|0
1727428960000|2024-09-27 09:22:40|7496.2|7481.2|7495.1|7480.1|7496.2|7481.2|7494.9|7479.9|4
1727428970000|2024-09-27 09:22:50|||||||||1
1727428990000|2024-09-27 09:23:10|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1727429040000|2024-09-27 09:24:00|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|3
1727429050000|2024-09-27 09:24:10|7495.8|7480.8|7495.6|7480.6|7496.1|7481.1|7495.6|7480.6|1
1727429060000|2024-09-27 09:24:20|7495.4|7480.4|7495.1|7480.1|7495.4|7480.4|7495.1|7480.1|0
1727429130000|2024-09-27 09:25:30|7495.4|7480.4|7496.4|7481.4|7496.4|7481.4|7495.4|7480.4|3
1727429150000|2024-09-27 09:25:50|7495.9|7480.9|7495.4|7480.4|7495.9|7480.9|7495.4|7480.4|3
1727429200000|2024-09-27 09:26:40|7491.9|7476.9|7494.9|7479.9|7494.9|7479.9|7491.9|7476.9|6
1727429220000|2024-09-27 09:27:00|7494.8|7479.8|7493.8|7478.8|7494.8|7479.8|7493.8|7478.8|1
1727429230000|2024-09-27 09:27:10|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|6
1727429250000|2024-09-27 09:27:30|7493.1|7478.1|7494.6|7479.6|7494.6|7479.6|7493.1|7478.1|7
1727429270000|2024-09-27 09:27:50|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1727429290000|2024-09-27 09:28:10|||||||||1
1727429310000|2024-09-27 09:28:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727429330000|2024-09-27 09:28:50|||||||||2
1727429340000|2024-09-27 09:29:00|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7494.9|7479.9|5
1727429370000|2024-09-27 09:29:30|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1727429390000|2024-09-27 09:29:50|7495.9|7480.9|7495.8|7480.8|7495.9|7480.9|7495.8|7480.8|2
1727429400000|2024-09-27 09:30:00|7495.4|7480.4|7495.6|7480.6|7495.6|7480.6|7495.4|7480.4|1
1727429410000|2024-09-27 09:30:10|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1727429420000|2024-09-27 09:30:20|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|0
1727429450000|2024-09-27 09:30:50|7494.9|7479.9|7495.4|7480.4|7495.4|7480.4|7494.9|7479.9|1
1727429480000|2024-09-27 09:31:20|||||||||1
1727429490000|2024-09-27 09:31:30|||||||||1
1727429540000|2024-09-27 09:32:20|||||||||1
1727429580000|2024-09-27 09:33:00|||||||||1
1727429640000|2024-09-27 09:34:00|7496.1|7481.1|7494.9|7479.9|7496.4|7481.4|7494.9|7479.9|5
1727429650000|2024-09-27 09:34:10|7492.9|7477.9|7493.4|7478.4|7493.6|7478.6|7492.1|7477.1|1
1727429660000|2024-09-27 09:34:20|7492.4|7477.4|7492.6|7477.6|7492.6|7477.6|7492.4|7477.4|3
1727429670000|2024-09-27 09:34:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727429680000|2024-09-27 09:34:40|7492.8|7477.8|7492.4|7477.4|7492.8|7477.8|7492.4|7477.4|1
1727429690000|2024-09-27 09:34:50|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7489.4|7474.4|3
1727429700000|2024-09-27 09:35:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727429740000|2024-09-27 09:35:40|7490.1|7475.1|7489.1|7474.1|7490.1|7475.1|7489.1|7474.1|3
1727429750000|2024-09-27 09:35:50|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727429760000|2024-09-27 09:36:00|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|0
1727429770000|2024-09-27 09:36:10|7489.1|7474.1|7488.9|7473.9|7489.1|7474.1|7488.9|7473.9|6
1727429790000|2024-09-27 09:36:30|||||||||3
1727429900000|2024-09-27 09:38:20|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727429950000|2024-09-27 09:39:10|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|1
1727429960000|2024-09-27 09:39:20|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|0
1727429970000|2024-09-27 09:39:30|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727429980000|2024-09-27 09:39:40|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|1
1727429990000|2024-09-27 09:39:50|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|0
1727430000000|2024-09-27 09:40:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1727430010000|2024-09-27 09:40:10|7491.1|7476.1|7491.9|7476.9|7491.9|7476.9|7491.1|7476.1|2
1727430020000|2024-09-27 09:40:20|7487.1|7472.1|7488.6|7473.6|7488.8|7473.8|7487.1|7472.1|17
1727430030000|2024-09-27 09:40:30|7488.9|7473.9|7485.5|7470.5|7488.9|7473.9|7485.5|7470.5|3
1727430040000|2024-09-27 09:40:40|7485.3|7470.3|7485.5|7470.5|7485.5|7470.5|7485|7470|0
1727430060000|2024-09-27 09:41:00|7485.6|7470.6|7487.4|7472.4|7487.4|7472.4|7485.6|7470.6|1
1727430080000|2024-09-27 09:41:20|7487.6|7472.6|7487.9|7472.9|7487.9|7472.9|7487.6|7472.6|1
1727430150000|2024-09-27 09:42:30|7488.1|7473.1|7488.4|7473.4|7488.4|7473.4|7488.1|7473.1|0
1727430180000|2024-09-27 09:43:00|7488.8|7473.8|7488.9|7473.9|7488.9|7473.9|7488.8|7473.8|1
1727430230000|2024-09-27 09:43:50|||||||||1
1727430260000|2024-09-27 09:44:20|7489.1|7474.1|7489.4|7474.4|7489.4|7474.4|7489.1|7474.1|0
1727430290000|2024-09-27 09:44:50|7489.1|7474.1|7489.4|7474.4|7489.4|7474.4|7488.9|7473.9|1
1727430310000|2024-09-27 09:45:10|7489.9|7474.9|7488.4|7473.4|7489.9|7474.9|7488.4|7473.4|4
1727430330000|2024-09-27 09:45:30|7488.6|7473.6|7488.9|7473.9|7489.1|7474.1|7488.6|7473.6|3
1727430350000|2024-09-27 09:45:50|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727430360000|2024-09-27 09:46:00|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|3
1727430390000|2024-09-27 09:46:30|7489.1|7474.1|7486.9|7471.9|7489.1|7474.1|7486.9|7471.9|6
1727430440000|2024-09-27 09:47:20|7487.9|7472.9|7484.1|7469.1|7487.9|7472.9|7484.1|7469.1|6
1727430450000|2024-09-27 09:47:30|7483.9|7468.9|7484.9|7469.9|7484.9|7469.9|7483.9|7468.9|9
1727430460000|2024-09-27 09:47:40|7485.1|7470.1|7483.9|7468.9|7485.4|7470.4|7483.9|7468.9|1
1727430490000|2024-09-27 09:48:10|7484.5|7469.5|7485.4|7470.4|7485.4|7470.4|7484.5|7469.5|17
1727430500000|2024-09-27 09:48:20|7485.6|7470.6|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|0
1727430570000|2024-09-27 09:49:30|7486.1|7471.1|7486.4|7471.4|7486.4|7471.4|7486.1|7471.1|0
1727430580000|2024-09-27 09:49:40|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|1
1727430630000|2024-09-27 09:50:30|7486.1|7471.1|7486.4|7471.4|7486.4|7471.4|7486.1|7471.1|0
1727430650000|2024-09-27 09:50:50|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1727430670000|2024-09-27 09:51:10|7487.4|7472.4|7487.9|7472.9|7487.9|7472.9|7487.4|7472.4|4
1727430700000|2024-09-27 09:51:40|7488|7473|7488.5|7473.5|7488.5|7473.5|7488|7473|0
1727430710000|2024-09-27 09:51:50|||||||||4
1727430730000|2024-09-27 09:52:10|7484.1|7469.1|7484|7469|7484.1|7469.1|7483.5|7468.5|50
1727430780000|2024-09-27 09:53:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727430800000|2024-09-27 09:53:20|7484|7469|7484|7469|7484|7469|7484|7469|1
1727430840000|2024-09-27 09:54:00|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|1
1727430850000|2024-09-27 09:54:10|7485|7470|7485|7470|7485|7470|7485|7470|0
1727430900000|2024-09-27 09:55:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727430960000|2024-09-27 09:56:00|7485.6|7470.6|7486|7471|7486|7471|7485.6|7470.6|0
1727430980000|2024-09-27 09:56:20|7482.9|7467.9|7483.8|7468.8|7483.8|7468.8|7482|7467|6
1727430990000|2024-09-27 09:56:30|7484.5|7469.5|7482|7467|7484.5|7469.5|7482|7467|4
1727431060000|2024-09-27 09:57:40|7482.1|7467.1|7482.5|7467.5|7482.5|7467.5|7482|7467|4
1727431080000|2024-09-27 09:58:00|7483.4|7468.4|7483.5|7468.5|7484|7469|7483.4|7468.4|1
1727431090000|2024-09-27 09:58:10|7483.1|7468.1|7482.6|7467.6|7483.1|7468.1|7482.5|7467.5|0
1727431110000|2024-09-27 09:58:30|7483|7468|7483|7468|7483|7468|7483|7468|0
1727431240000|2024-09-27 10:00:40|7482|7467|7481.3|7466.3|7482|7467|7481.3|7466.3|5
1727431260000|2024-09-27 10:01:00|7481|7466|7480.6|7465.6|7481|7466|7480.6|7465.6|2
1727431270000|2024-09-27 10:01:10|7481|7466|7482.1|7467.1|7483.1|7468.1|7481|7466|9
1727431280000|2024-09-27 10:01:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727431290000|2024-09-27 10:01:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|8
1727431320000|2024-09-27 10:02:00|7484.1|7469.1|7484.6|7469.6|7484.6|7469.6|7484.1|7469.1|4
1727431370000|2024-09-27 10:02:50|||||||||1
1727431400000|2024-09-27 10:03:20|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727431420000|2024-09-27 10:03:40|7484.1|7469.1|7482.6|7467.6|7484.1|7469.1|7482.6|7467.6|2
1727431490000|2024-09-27 10:04:50|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727431500000|2024-09-27 10:05:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727431590000|2024-09-27 10:06:30|7480.8|7465.8|7480.1|7465.1|7480.8|7465.8|7480.1|7465.1|1
1727431610000|2024-09-27 10:06:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|4
1727431660000|2024-09-27 10:07:40|||||||||1
1727431700000|2024-09-27 10:08:20|7480.5|7465.5|7478.6|7463.6|7480.5|7465.5|7478.6|7463.6|3
1727431820000|2024-09-27 10:10:20|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7478.6|7463.6|4
1727431830000|2024-09-27 10:10:30|7471.8|7456.8|7473|7458|7473|7458|7471.8|7456.8|10
1727431840000|2024-09-27 10:10:40|7473.3|7458.3|7472.6|7457.6|7473.3|7458.3|7471.8|7456.8|13
1727431850000|2024-09-27 10:10:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|2
1727431890000|2024-09-27 10:11:30|7473|7458|7473.3|7458.3|7473.3|7458.3|7473|7458|0
1727431960000|2024-09-27 10:12:40|7473.6|7458.6|7475.6|7460.6|7475.6|7460.6|7473.6|7458.6|2
1727432000000|2024-09-27 10:13:20|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727432040000|2024-09-27 10:14:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727432070000|2024-09-27 10:14:30|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|4
1727432080000|2024-09-27 10:14:40|7475.1|7460.1|7475.6|7460.6|7475.6|7460.6|7475.1|7460.1|1
1727432100000|2024-09-27 10:15:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1727432120000|2024-09-27 10:15:20|7476.5|7461.5|7475.5|7460.5|7476.5|7461.5|7475.5|7460.5|1
1727432280000|2024-09-27 10:18:00|7476.8|7461.8|7477.5|7462.5|7477.5|7462.5|7476.8|7461.8|1
1727432290000|2024-09-27 10:18:10|7478|7463|7478|7463|7478|7463|7478|7463|0
1727432300000|2024-09-27 10:18:20|||||||||2
1727432310000|2024-09-27 10:18:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|3
1727432320000|2024-09-27 10:18:40|||||||||2
1727432330000|2024-09-27 10:18:50|7478|7463|7478|7463|7478|7463|7478|7463|2
1727432340000|2024-09-27 10:19:00|7477.5|7462.5|7476|7461|7477.5|7462.5|7476|7461|1
1727432350000|2024-09-27 10:19:10|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727432380000|2024-09-27 10:19:40|7476|7461|7476|7461|7476|7461|7476|7461|3
1727432400000|2024-09-27 10:20:00|||||||||1
1727432420000|2024-09-27 10:20:20|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727432490000|2024-09-27 10:21:30|||||||||1
1727432510000|2024-09-27 10:21:50|7476.3|7461.3|7476.5|7461.5|7476.5|7461.5|7476.3|7461.3|6
1727432530000|2024-09-27 10:22:10|7470.7|7455.7|7473.5|7458.5|7474|7459|7470.5|7455.5|19
1727432540000|2024-09-27 10:22:20|||||||||5
1727432550000|2024-09-27 10:22:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727432560000|2024-09-27 10:22:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727432570000|2024-09-27 10:22:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7470.7|7455.7|36
1727432580000|2024-09-27 10:23:00|7472.2|7457.2|7471.2|7456.2|7472.2|7457.2|7471.2|7456.2|0
1727432590000|2024-09-27 10:23:10|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727432610000|2024-09-27 10:23:30|7472|7457|7472|7457|7472|7457|7472|7457|0
1727432620000|2024-09-27 10:23:40|7472.5|7457.5|7469|7454|7472.5|7457.5|7469|7454|6
1727432650000|2024-09-27 10:24:10|||||||||2
1727432690000|2024-09-27 10:24:50|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|0
1727432710000|2024-09-27 10:25:10|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1727432730000|2024-09-27 10:25:30|||||||||2
1727432760000|2024-09-27 10:26:00|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727432770000|2024-09-27 10:26:10|||||||||1
1727432800000|2024-09-27 10:26:40|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|2
1727432830000|2024-09-27 10:27:10|||||||||1
1727432860000|2024-09-27 10:27:40|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|6
1727432880000|2024-09-27 10:28:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|2
1727432890000|2024-09-27 10:28:10|||||||||1
1727432910000|2024-09-27 10:28:30|7470.2|7455.2|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|1
1727432920000|2024-09-27 10:28:40|||||||||1
1727432940000|2024-09-27 10:29:00|||||||||1
1727432960000|2024-09-27 10:29:20|7469|7454|7469.2|7454.2|7469.2|7454.2|7468.7|7453.7|2
1727432970000|2024-09-27 10:29:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|0
1727433040000|2024-09-27 10:30:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727433150000|2024-09-27 10:32:30|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|4
1727433190000|2024-09-27 10:33:10|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7470.2|7455.2|3
1727433220000|2024-09-27 10:33:40|7469.8|7454.8|7470.7|7455.7|7470.7|7455.7|7469.8|7454.8|0
1727433300000|2024-09-27 10:35:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|0
1727433360000|2024-09-27 10:36:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|1
1727433370000|2024-09-27 10:36:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727433390000|2024-09-27 10:36:30|7477.5|7462.5|7479.8|7464.8|7480.2|7465.2|7477.5|7462.5|39
1727433400000|2024-09-27 10:36:40|7480|7465|7482|7467|7482|7467|7480|7465|1
1727433430000|2024-09-27 10:37:10|7482.2|7467.2|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|3
1727433440000|2024-09-27 10:37:20|7481|7466|7482.7|7467.7|7482.7|7467.7|7480.7|7465.7|8
1727433450000|2024-09-27 10:37:30|7479.3|7464.3|7476.3|7461.3|7479.3|7464.3|7475.7|7460.7|46
1727433460000|2024-09-27 10:37:40|7476.5|7461.5|7477.5|7462.5|7478.3|7463.3|7476.3|7461.3|3
1727433470000|2024-09-27 10:37:50|7477.3|7462.3|7476.3|7461.3|7477.3|7462.3|7476.3|7461.3|0
1727433480000|2024-09-27 10:38:00|7476|7461|7477|7462|7477|7462|7476|7461|2
1727433500000|2024-09-27 10:38:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|3
1727433510000|2024-09-27 10:38:30|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|6
1727433520000|2024-09-27 10:38:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727433540000|2024-09-27 10:39:00|7475|7460|7475|7460|7475|7460|7475|7460|0
1727433580000|2024-09-27 10:39:40|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|2
1727433600000|2024-09-27 10:40:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1727433610000|2024-09-27 10:40:10|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.8|7459.8|0
1727433620000|2024-09-27 10:40:20|7474.2|7459.2|7471|7456|7474.2|7459.2|7471|7456|6
1727433690000|2024-09-27 10:41:30|7470|7455|7470|7455|7470|7455|7470|7455|4
1727433760000|2024-09-27 10:42:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727433790000|2024-09-27 10:43:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|2
1727433810000|2024-09-27 10:43:30|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1727433830000|2024-09-27 10:43:50|7469.2|7454.2|7466.5|7451.5|7469.2|7454.2|7465.8|7450.8|4
1727433840000|2024-09-27 10:44:00|7468.5|7453.5|7469|7454|7469|7454|7468.5|7453.5|1
1727433880000|2024-09-27 10:44:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727433920000|2024-09-27 10:45:20|7466.3|7451.3|7466.8|7451.8|7466.8|7451.8|7466.3|7451.3|11
1727433950000|2024-09-27 10:45:50|7466.5|7451.5|7466.8|7451.8|7467|7452|7466.3|7451.3|1
1727433960000|2024-09-27 10:46:00|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1727434010000|2024-09-27 10:46:50|7466.7|7451.7|7467|7452|7467|7452|7466.7|7451.7|0
1727434030000|2024-09-27 10:47:10|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1727434060000|2024-09-27 10:47:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1727434080000|2024-09-27 10:48:00|7469.9|7454.9|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|0
1727434130000|2024-09-27 10:48:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|2
1727434140000|2024-09-27 10:49:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|0
1727434170000|2024-09-27 10:49:30|7470.5|7455.5|7471|7456|7471.2|7456.2|7470.5|7455.5|1
1727434180000|2024-09-27 10:49:40|7470.7|7455.7|7469.7|7454.7|7470.7|7455.7|7469.7|7454.7|1
1727434190000|2024-09-27 10:49:50|7469|7454|7466|7451|7469|7454|7466|7451|4
1727434200000|2024-09-27 10:50:00|7465.2|7450.2|7464.9|7449.9|7465.2|7450.2|7464.7|7449.7|5
1727434210000|2024-09-27 10:50:10|7465.2|7450.2|7466.4|7451.4|7466.4|7451.4|7465.2|7450.2|5
1727434220000|2024-09-27 10:50:20|7468.7|7453.7|7467.7|7452.7|7468.7|7453.7|7467.7|7452.7|1
1727434230000|2024-09-27 10:50:30|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727434250000|2024-09-27 10:50:50|7470.7|7455.7|7469.4|7454.4|7470.7|7455.7|7469.4|7454.4|2
1727434270000|2024-09-27 10:51:10|7469.9|7454.9|7471.2|7456.2|7471.2|7456.2|7469.9|7454.9|1
1727434280000|2024-09-27 10:51:20|||||||||10
1727434300000|2024-09-27 10:51:40|7470.9|7455.9|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|6
1727434310000|2024-09-27 10:51:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727434350000|2024-09-27 10:52:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1727434360000|2024-09-27 10:52:40|7468.4|7453.4|7468.4|7453.4|7469|7454|7467.9|7452.9|0
1727434370000|2024-09-27 10:52:50|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|0
1727434390000|2024-09-27 10:53:10|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|0
1727434410000|2024-09-27 10:53:30|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1727434440000|2024-09-27 10:54:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1727434470000|2024-09-27 10:54:30|7468|7453|7468.4|7453.4|7468.4|7453.4|7468|7453|0
1727434480000|2024-09-27 10:54:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727434510000|2024-09-27 10:55:10|7468.5|7453.5|7469|7454|7469|7454|7468.4|7453.4|1
1727434530000|2024-09-27 10:55:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727434780000|2024-09-27 10:59:40|7467.5|7452.5|7466.7|7451.7|7467.5|7452.5|7466.7|7451.7|9
1727434790000|2024-09-27 10:59:50|7466.5|7451.5|7465.2|7450.2|7466.5|7451.5|7465.2|7450.2|1
1727434800000|2024-09-27 11:00:00|7465.7|7450.7|7465.4|7450.4|7465.7|7450.7|7465|7450|2
1727434810000|2024-09-27 11:00:10|7465.7|7450.7|7465.2|7450.2|7465.7|7450.7|7465.2|7450.2|0
1727434830000|2024-09-27 11:00:30|7465.5|7450.5|7465.9|7450.9|7465.9|7450.9|7465.5|7450.5|1
1727434860000|2024-09-27 11:01:00|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1727434900000|2024-09-27 11:01:40|7466.9|7451.9|7468.2|7453.2|7468.2|7453.2|7466.9|7451.9|1
1727434930000|2024-09-27 11:02:10|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|0
1727434950000|2024-09-27 11:02:30|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|0
1727434980000|2024-09-27 11:03:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|4
1727435000000|2024-09-27 11:03:20|7467.9|7452.9|7468.4|7453.4|7468.4|7453.4|7467.9|7452.9|0
1727435010000|2024-09-27 11:03:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727435080000|2024-09-27 11:04:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727435150000|2024-09-27 11:05:50|7468.7|7453.7|7469.2|7454.2|7469.2|7454.2|7468.7|7453.7|1
1727435170000|2024-09-27 11:06:10|7469.4|7454.4|7470|7455|7470|7455|7469.4|7454.4|1
1727435190000|2024-09-27 11:06:30|||||||||1
1727435200000|2024-09-27 11:06:40|||||||||1
1727435240000|2024-09-27 11:07:20|7469.9|7454.9|7471.5|7456.5|7471.5|7456.5|7469.9|7454.9|1
1727435280000|2024-09-27 11:08:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|4
1727435290000|2024-09-27 11:08:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727435340000|2024-09-27 11:09:00|7469.7|7454.7|7468.5|7453.5|7469.7|7454.7|7468.5|7453.5|2
1727435350000|2024-09-27 11:09:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727435370000|2024-09-27 11:09:30|7467.2|7452.2|7466.5|7451.5|7467.2|7452.2|7466.3|7451.3|1
1727435380000|2024-09-27 11:09:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|5
1727435390000|2024-09-27 11:09:50|7469|7454|7469|7454|7469|7454|7469|7454|0
1727435400000|2024-09-27 11:10:00|7469.3|7454.3|7470.5|7455.5|7470.5|7455.5|7469.3|7454.3|1
1727435440000|2024-09-27 11:10:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1727435470000|2024-09-27 11:11:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727435480000|2024-09-27 11:11:20|7471.5|7456.5|7472|7457|7472|7457|7471.5|7456.5|5
1727435490000|2024-09-27 11:11:30|7472.8|7457.8|7473|7458|7473|7458|7472.8|7457.8|3
1727435500000|2024-09-27 11:11:40|7472.8|7457.8|7472|7457|7472.8|7457.8|7471.5|7456.5|4
1727435540000|2024-09-27 11:12:20|7472.3|7457.3|7474.2|7459.2|7474.2|7459.2|7472.3|7457.3|1
1727435550000|2024-09-27 11:12:30|7474|7459|7473.7|7458.7|7474.5|7459.5|7473.5|7458.5|1
1727435560000|2024-09-27 11:12:40|7473.5|7458.5|7473.2|7458.2|7473.5|7458.5|7473.2|7458.2|0
1727435570000|2024-09-27 11:12:50|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|2
1727435580000|2024-09-27 11:13:00|7472|7457|7472|7457|7472|7457|7472|7457|0
1727435600000|2024-09-27 11:13:20|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|0
1727435610000|2024-09-27 11:13:30|7471|7456|7471|7456|7471|7456|7471|7456|10
1727435630000|2024-09-27 11:13:50|||||||||1
1727435640000|2024-09-27 11:14:00|7470.8|7455.8|7469.3|7454.3|7470.8|7455.8|7469.3|7454.3|1
1727435690000|2024-09-27 11:14:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727435700000|2024-09-27 11:15:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1727435720000|2024-09-27 11:15:20|7471.2|7456.2|7471.5|7456.5|7471.5|7456.5|7471.2|7456.2|0
1727435730000|2024-09-27 11:15:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727435750000|2024-09-27 11:15:50|7471.5|7456.5|7472|7457|7472|7457|7471.5|7456.5|1
1727435790000|2024-09-27 11:16:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727435820000|2024-09-27 11:17:00|7472.2|7457.2|7472.3|7457.3|7472.5|7457.5|7472|7457|2
1727435830000|2024-09-27 11:17:10|7472|7457|7472|7457|7472|7457|7472|7457|0
1727435840000|2024-09-27 11:17:20|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727435920000|2024-09-27 11:18:40|7472|7457|7472|7457|7472|7457|7472|7457|7
1727435940000|2024-09-27 11:19:00|7472.3|7457.3|7472|7457|7472.3|7457.3|7471|7456|10
1727435950000|2024-09-27 11:19:10|7472.2|7457.2|7472.9|7457.9|7472.9|7457.9|7472.2|7457.2|24
1727435960000|2024-09-27 11:19:20|7473.2|7458.2|7472.7|7457.7|7473.2|7458.2|7472.7|7457.7|0
1727435970000|2024-09-27 11:19:30|7472.4|7457.4|7473.4|7458.4|7473.4|7458.4|7472.4|7457.4|1
1727435980000|2024-09-27 11:19:40|7474.7|7459.7|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|0
1727435990000|2024-09-27 11:19:50|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727436000000|2024-09-27 11:20:00|7474.7|7459.7|7470.7|7455.7|7474.7|7459.7|7470.7|7455.7|21
1727436010000|2024-09-27 11:20:10|7470.4|7455.4|7471.7|7456.7|7471.7|7456.7|7470.4|7455.4|9
1727436030000|2024-09-27 11:20:30|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|0
1727436120000|2024-09-27 11:22:00|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|2
1727436130000|2024-09-27 11:22:10|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727436140000|2024-09-27 11:22:20|7469.4|7454.4|7468.9|7453.9|7469.4|7454.4|7468.9|7453.9|0
1727436160000|2024-09-27 11:22:40|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727436170000|2024-09-27 11:22:50|7468.9|7453.9|7469.4|7454.4|7469.4|7454.4|7468.9|7453.9|1
1727436180000|2024-09-27 11:23:00|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.6|7454.6|0
1727436240000|2024-09-27 11:24:00|7470.6|7455.6|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|1
1727436250000|2024-09-27 11:24:10|7471.1|7456.1|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|1
1727436310000|2024-09-27 11:25:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1727436320000|2024-09-27 11:25:20|7469.5|7454.5|7467.9|7452.9|7469.5|7454.5|7467.9|7452.9|1
1727436350000|2024-09-27 11:25:50|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|0
1727436360000|2024-09-27 11:26:00|||||||||1
1727436410000|2024-09-27 11:26:50|7466.9|7451.9|7466.1|7451.1|7466.9|7451.9|7465.9|7450.9|1
1727436420000|2024-09-27 11:27:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|0
1727436430000|2024-09-27 11:27:10|7466.2|7451.2|7464.9|7449.9|7466.2|7451.2|7464.9|7449.9|1
1727436440000|2024-09-27 11:27:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|0
1727436470000|2024-09-27 11:27:50|7465.6|7450.6|7466.1|7451.1|7466.1|7451.1|7465.6|7450.6|2
1727436540000|2024-09-27 11:29:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|2
1727436550000|2024-09-27 11:29:10|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|0
1727436570000|2024-09-27 11:29:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727436580000|2024-09-27 11:29:40|||||||||1
1727436590000|2024-09-27 11:29:50|7465.6|7450.6|7465.4|7450.4|7465.6|7450.6|7465.4|7450.4|1
1727436600000|2024-09-27 11:30:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1727436610000|2024-09-27 11:30:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1727436660000|2024-09-27 11:31:00|7466.5|7451.5|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|12
1727436690000|2024-09-27 11:31:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1727436710000|2024-09-27 11:31:50|7468.4|7453.4|7468.9|7453.9|7468.9|7453.9|7468.4|7453.4|1
1727436730000|2024-09-27 11:32:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1727436740000|2024-09-27 11:32:20|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.4|7453.4|5
1727436760000|2024-09-27 11:32:40|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1727436770000|2024-09-27 11:32:50|7468.6|7453.6|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|1
1727436780000|2024-09-27 11:33:00|7467.5|7452.5|7467|7452|7467.5|7452.5|7466.9|7451.9|2
1727436820000|2024-09-27 11:33:40|7468.4|7453.4|7467.2|7452.2|7468.4|7453.4|7467.2|7452.2|3
1727436830000|2024-09-27 11:33:50|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|1
1727436850000|2024-09-27 11:34:10|||||||||2
1727436880000|2024-09-27 11:34:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1727436930000|2024-09-27 11:35:30|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.9|7452.9|1
1727436940000|2024-09-27 11:35:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727437050000|2024-09-27 11:37:30|||||||||1
1727437090000|2024-09-27 11:38:10|7467.2|7452.2|7467.7|7452.7|7467.7|7452.7|7467.2|7452.2|2
1727437110000|2024-09-27 11:38:30|7468.1|7453.1|7467.7|7452.7|7468.4|7453.4|7467.5|7452.5|1
1727437160000|2024-09-27 11:39:20|7467.9|7452.9|7467.7|7452.7|7467.9|7452.9|7467.7|7452.7|0
1727437210000|2024-09-27 11:40:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727437300000|2024-09-27 11:41:40|||||||||2
1727437320000|2024-09-27 11:42:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|3
1727437330000|2024-09-27 11:42:10|7466.9|7451.9|7465.9|7450.9|7466.9|7451.9|7465.7|7450.7|0
1727437340000|2024-09-27 11:42:20|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7465.9|7450.9|0
1727437350000|2024-09-27 11:42:30|7465.9|7450.9|7466.1|7451.1|7466.1|7451.1|7465.9|7450.9|0
1727437360000|2024-09-27 11:42:40|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|0
1727437380000|2024-09-27 11:43:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727437390000|2024-09-27 11:43:10|7466.9|7451.9|7465.9|7450.9|7466.9|7451.9|7465.9|7450.9|1
1727437400000|2024-09-27 11:43:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|0
1727437410000|2024-09-27 11:43:30|7465.5|7450.5|7464.4|7449.4|7465.5|7450.5|7464.4|7449.4|0
1727437440000|2024-09-27 11:44:00|7464.1|7449.1|7463.6|7448.6|7464.1|7449.1|7463.4|7448.4|0
1727437540000|2024-09-27 11:45:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727437550000|2024-09-27 11:45:50|7460.5|7445.5|7459.9|7444.9|7460.5|7445.5|7459.9|7444.9|23
1727437560000|2024-09-27 11:46:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|0
1727437590000|2024-09-27 11:46:30|7458.9|7443.9|7458.1|7443.1|7460.6|7445.6|7458.1|7443.1|9
1727437600000|2024-09-27 11:46:40|||||||||1
1727437620000|2024-09-27 11:47:00|7459.4|7444.4|7460.1|7445.1|7460.1|7445.1|7459.4|7444.4|4
1727437660000|2024-09-27 11:47:40|7460.7|7445.7|7460.1|7445.1|7461.1|7446.1|7460.1|7445.1|1
1727437670000|2024-09-27 11:47:50|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|0
1727437680000|2024-09-27 11:48:00|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|1
1727437700000|2024-09-27 11:48:20|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|2
1727437740000|2024-09-27 11:49:00|7457.3|7442.3|7455.2|7440.2|7457.3|7442.3|7455.2|7440.2|11
1727437750000|2024-09-27 11:49:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1727437770000|2024-09-27 11:49:30|||||||||1
1727437780000|2024-09-27 11:49:40|7454.1|7439.1|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|23
1727437790000|2024-09-27 11:49:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1727437800000|2024-09-27 11:50:00|7454.2|7439.2|7454.7|7439.7|7454.7|7439.7|7454.2|7439.2|1
1727437880000|2024-09-27 11:51:20|7453.7|7438.7|7454.7|7439.7|7454.7|7439.7|7453.7|7438.7|1
1727437890000|2024-09-27 11:51:30|7454.6|7439.6|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|1
1727437900000|2024-09-27 11:51:40|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|0
1727437920000|2024-09-27 11:52:00|7453.7|7438.7|7450.6|7435.6|7453.7|7438.7|7450.1|7435.1|9
1727437930000|2024-09-27 11:52:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1727437940000|2024-09-27 11:52:20|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1727437950000|2024-09-27 11:52:30|7452.1|7437.1|7450.4|7435.4|7452.1|7437.1|7450.4|7435.4|1
1727437960000|2024-09-27 11:52:40|7446.9|7431.9|7445.7|7430.7|7447.1|7432.1|7445.6|7430.6|38
1727437980000|2024-09-27 11:53:00|7445.4|7430.4|7444.7|7429.7|7445.7|7430.7|7444.2|7429.2|7
1727438000000|2024-09-27 11:53:20|7445.5|7430.5|7445.3|7430.3|7445.7|7430.7|7445.3|7430.3|13
1727438010000|2024-09-27 11:53:30|7444.7|7429.7|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|0
1727438030000|2024-09-27 11:53:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1727438050000|2024-09-27 11:54:10|7444.7|7429.7|7445.9|7430.9|7445.9|7430.9|7444.7|7429.7|3
1727438060000|2024-09-27 11:54:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727438100000|2024-09-27 11:55:00|7446.7|7431.7|7447.1|7432.1|7447.1|7432.1|7446.7|7431.7|9
1727438110000|2024-09-27 11:55:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|0
1727438120000|2024-09-27 11:55:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7
1727438130000|2024-09-27 11:55:30|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7446.5|7431.5|4
1727438140000|2024-09-27 11:55:40|7444.9|7429.9|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|10
1727438160000|2024-09-27 11:56:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|5
1727438170000|2024-09-27 11:56:10|7441.4|7426.4|7440.7|7425.7|7441.4|7426.4|7440.7|7425.7|4
1727438180000|2024-09-27 11:56:20|||||||||2
1727438190000|2024-09-27 11:56:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1727438200000|2024-09-27 11:56:40|7440.4|7425.4|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|10
1727438220000|2024-09-27 11:57:00|||||||||1
1727438230000|2024-09-27 11:57:10|7441.1|7426.1|7441.2|7426.2|7441.7|7426.7|7441.1|7426.1|3
1727438240000|2024-09-27 11:57:20|7440.6|7425.6|7441.2|7426.2|7441.2|7426.2|7440.2|7425.2|2
1727438250000|2024-09-27 11:57:30|7441|7426|7440.7|7425.7|7441|7426|7440.7|7425.7|0
1727438280000|2024-09-27 11:58:00|7441|7426|7440.2|7425.2|7441|7426|7440.2|7425.2|6
1727438290000|2024-09-27 11:58:10|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.2|7424.2|2
1727438300000|2024-09-27 11:58:20|||||||||13
1727438310000|2024-09-27 11:58:30|||||||||1
1727438320000|2024-09-27 11:58:40|||||||||2
1727438340000|2024-09-27 11:59:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1727438350000|2024-09-27 11:59:10|7441|7426|7440.2|7425.2|7441|7426|7440.2|7425.2|1
1727438360000|2024-09-27 11:59:20|7436.2|7421.2|7434.2|7419.2|7436.2|7421.2|7431.2|7416.2|37
1727438370000|2024-09-27 11:59:30|7433.2|7418.2|7438.9|7423.9|7438.9|7423.9|7433.2|7418.2|8
1727438380000|2024-09-27 11:59:40|7438.7|7423.7|7439.2|7424.2|7439.2|7424.2|7438.4|7423.4|0
1727438390000|2024-09-27 11:59:50|7438.7|7423.7|7436.7|7421.7|7438.7|7423.7|7436.7|7421.7|10
1727438400000|2024-09-27 12:00:00|7439.2|7424.2|7438.5|7423.5|7439.2|7424.2|7438.5|7423.5|3
1727438410000|2024-09-27 12:00:10|7438.9|7423.9|7439.2|7424.2|7439.2|7424.2|7438.9|7423.9|4
1727438420000|2024-09-27 12:00:20|7439|7424|7439.2|7424.2|7439.2|7424.2|7438.7|7423.7|3
1727438430000|2024-09-27 12:00:30|7440.2|7425.2|7443.5|7428.5|7444.2|7429.2|7440.2|7425.2|6
1727438440000|2024-09-27 12:00:40|7443.4|7428.4|7443|7428|7443.4|7428.4|7443|7428|0
1727438450000|2024-09-27 12:00:50|7443.7|7428.7|7443.7|7428.7|7444.2|7429.2|7443.7|7428.7|3
1727438460000|2024-09-27 12:01:00|7444.7|7429.7|7446.7|7431.7|7446.7|7431.7|7444.5|7429.5|5
1727438470000|2024-09-27 12:01:10|7448|7433|7448.7|7433.7|7448.7|7433.7|7447.2|7432.2|5
1727438480000|2024-09-27 12:01:20|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727438490000|2024-09-27 12:01:30|7448.7|7433.7|7449.7|7434.7|7450.7|7435.7|7448.7|7433.7|9
1727438500000|2024-09-27 12:01:40|7448.7|7433.7|7447.7|7432.7|7448.7|7433.7|7446.5|7431.5|1
1727438510000|2024-09-27 12:01:50|7448.7|7433.7|7449.5|7434.5|7449.5|7434.5|7448.7|7433.7|0
1727438520000|2024-09-27 12:02:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|10
1727438530000|2024-09-27 12:02:10|7452.1|7437.1|7446.9|7431.9|7452.1|7437.1|7446.9|7431.9|3
1727438540000|2024-09-27 12:02:20|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|9
1727438550000|2024-09-27 12:02:30|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7446.7|7431.7|16
1727438560000|2024-09-27 12:02:40|7442.4|7427.4|7441.9|7426.9|7442.4|7427.4|7441.4|7426.4|19
1727438570000|2024-09-27 12:02:50|7441.7|7426.7|7440.5|7425.5|7442.2|7427.2|7440.5|7425.5|4
1727438590000|2024-09-27 12:03:10|7440.7|7425.7|7439.2|7424.2|7442.2|7427.2|7439.2|7424.2|3
1727438610000|2024-09-27 12:03:30|7434.5|7419.5|7441|7426|7442|7427|7434.5|7419.5|75
1727438620000|2024-09-27 12:03:40|7440|7425|7436.4|7421.4|7440|7425|7436.4|7421.4|11
1727438630000|2024-09-27 12:03:50|7436.9|7421.9|7438.2|7423.2|7438.4|7423.4|7436.2|7421.2|2
1727438640000|2024-09-27 12:04:00|||||||||10
1727438670000|2024-09-27 12:04:30|7438.7|7423.7|7438.2|7423.2|7438.7|7423.7|7438.2|7423.2|10
1727438680000|2024-09-27 12:04:40|7437.9|7422.9|7437.6|7422.6|7437.9|7422.9|7437.2|7422.2|2
1727438700000|2024-09-27 12:05:00|7438.2|7423.2|7437|7422|7438.2|7423.2|7437|7422|1
1727438710000|2024-09-27 12:05:10|7435.4|7420.4|7437|7422|7437|7422|7435|7420|29
1727438720000|2024-09-27 12:05:20|7436|7421|7437|7422|7437|7422|7436|7421|1
1727438730000|2024-09-27 12:05:30|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|0
1727438740000|2024-09-27 12:05:40|7437.4|7422.4|7436.9|7421.9|7437.4|7422.4|7436.5|7421.5|1
1727438750000|2024-09-27 12:05:50|7437.4|7422.4|7436.4|7421.4|7437.4|7422.4|7436.4|7421.4|0
1727438760000|2024-09-27 12:06:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|5
1727438770000|2024-09-27 12:06:10|7438|7423|7435.2|7420.2|7438.4|7423.4|7435|7420|17
1727438780000|2024-09-27 12:06:20|7435|7420|7435.9|7420.9|7435.9|7420.9|7435|7420|15
1727438790000|2024-09-27 12:06:30|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7434.9|7419.9|9
1727438800000|2024-09-27 12:06:40|7434.4|7419.4|7435.4|7420.4|7435.4|7420.4|7433.9|7418.9|18
1727438810000|2024-09-27 12:06:50|7436.3|7421.3|7435.9|7420.9|7436.4|7421.4|7435.4|7420.4|7
1727438820000|2024-09-27 12:07:00|7434.9|7419.9|7435.9|7420.9|7435.9|7420.9|7434.9|7419.9|5
1727438860000|2024-09-27 12:07:40|7435.5|7420.5|7436|7421|7436|7421|7435.5|7420.5|4
1727438870000|2024-09-27 12:07:50|7435|7420|7435.5|7420.5|7435.5|7420.5|7435|7420|4
1727438880000|2024-09-27 12:08:00|7435.4|7420.4|7417.1|7402.1|7435.4|7420.4|7416.4|7401.4|88
1727438890000|2024-09-27 12:08:10|7417.4|7402.4|7417.4|7402.4|7417.6|7402.6|7415.4|7400.4|2
1727438900000|2024-09-27 12:08:20|7416.7|7401.7|7416.4|7401.4|7416.7|7401.7|7416.4|7401.4|5
1727438910000|2024-09-27 12:08:30|7414.9|7399.9|7415.4|7400.4|7415.4|7400.4|7414.6|7399.6|3
1727438920000|2024-09-27 12:08:40|7414.9|7399.9|7414.9|7399.9|7415.4|7400.4|7414.9|7399.9|5
1727438930000|2024-09-27 12:08:50|7414.4|7399.4|7414.6|7399.6|7414.6|7399.6|7414.4|7399.4|0
1727438940000|2024-09-27 12:09:00|7414.4|7399.4|7414.1|7399.1|7415.4|7400.4|7413.6|7398.6|7
1727438960000|2024-09-27 12:09:20|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|3
1727438970000|2024-09-27 12:09:30|7408.1|7393.1|7402.7|7387.7|7408.1|7393.1|7401.9|7386.9|32
1727438980000|2024-09-27 12:09:40|7402.4|7387.4|7402.1|7387.1|7402.4|7387.4|7401.4|7386.4|5
1727439000000|2024-09-27 12:10:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.6|7386.6|1
1727439010000|2024-09-27 12:10:10|7401.6|7386.6|7401.4|7386.4|7401.6|7386.6|7401.4|7386.4|1
1727439020000|2024-09-27 12:10:20|7401.6|7386.6|7400.7|7385.7|7401.9|7386.9|7400.2|7385.2|4
1727439030000|2024-09-27 12:10:30|7400.1|7385.1|7397.6|7382.6|7400.1|7385.1|7397.6|7382.6|22
1727439040000|2024-09-27 12:10:40|7400.6|7385.6|7399.1|7384.1|7400.6|7385.6|7399.1|7384.1|3
1727439050000|2024-09-27 12:10:50|7399.2|7384.2|7399.6|7384.6|7399.6|7384.6|7399.2|7384.2|0
1727439060000|2024-09-27 12:11:00|7400.5|7385.5|7400.6|7385.6|7400.9|7385.9|7400.5|7385.5|3
1727439070000|2024-09-27 12:11:10|7400.2|7385.2|7400.6|7385.6|7400.7|7385.7|7400.2|7385.2|2
1727439090000|2024-09-27 12:11:30|7401.5|7386.5|7404.6|7389.6|7404.6|7389.6|7401.5|7386.5|8
1727439100000|2024-09-27 12:11:40|7404.9|7389.9|7409.9|7394.9|7409.9|7394.9|7404.9|7389.9|8
1727439110000|2024-09-27 12:11:50|7410.2|7395.2|7412.2|7397.2|7412.2|7397.2|7410.2|7395.2|5
1727439130000|2024-09-27 12:12:10|7411.9|7396.9|7410.2|7395.2|7411.9|7396.9|7410.2|7395.2|1
1727439140000|2024-09-27 12:12:20|7411.9|7396.9|7413.6|7398.6|7414.1|7399.1|7411.9|7396.9|5
1727439150000|2024-09-27 12:12:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1727439160000|2024-09-27 12:12:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1727439170000|2024-09-27 12:12:50|7414.7|7399.7|7415.1|7400.1|7415.1|7400.1|7414.7|7399.7|3
1727439180000|2024-09-27 12:13:00|7415.9|7400.9|7420.1|7405.1|7420.1|7405.1|7415.9|7400.9|13
1727439190000|2024-09-27 12:13:10|7419.9|7404.9|7421.6|7406.6|7421.6|7406.6|7419.4|7404.4|15
1727439200000|2024-09-27 12:13:20|7420.9|7405.9|7419.4|7404.4|7421.4|7406.4|7418.6|7403.6|10
1727439210000|2024-09-27 12:13:30|7420.5|7405.5|7424.1|7409.1|7424.1|7409.1|7420.5|7405.5|6
1727439220000|2024-09-27 12:13:40|7424.4|7409.4|7422.9|7407.9|7424.6|7409.6|7421.4|7406.4|6
1727439230000|2024-09-27 12:13:50|7423.4|7408.4|7425.4|7410.4|7425.4|7410.4|7422.6|7407.6|7
1727439240000|2024-09-27 12:14:00|7425.7|7410.7|7423.9|7408.9|7425.7|7410.7|7423.9|7408.9|12
1727439250000|2024-09-27 12:14:10|7423.4|7408.4|7422.4|7407.4|7423.4|7408.4|7422.4|7407.4|7
1727439260000|2024-09-27 12:14:20|7422.6|7407.6|7422.4|7407.4|7422.9|7407.9|7420.9|7405.9|9
1727439270000|2024-09-27 12:14:30|7423.4|7408.4|7423.1|7408.1|7423.4|7408.4|7422.9|7407.9|4
1727439280000|2024-09-27 12:14:40|7423.9|7408.9|7421.8|7406.8|7423.9|7408.9|7421.8|7406.8|2
1727439290000|2024-09-27 12:14:50|7421.9|7406.9|7419.2|7404.2|7421.9|7406.9|7419.2|7404.2|1
1727439300000|2024-09-27 12:15:00|7419.4|7404.4|7419.1|7404.1|7419.4|7404.4|7418.6|7403.6|2
1727439310000|2024-09-27 12:15:10|7419.2|7404.2|7417.4|7402.4|7419.2|7404.2|7417.4|7402.4|0
1727439320000|2024-09-27 12:15:20|7418.2|7403.2|7418.9|7403.9|7418.9|7403.9|7418.2|7403.2|1
1727439330000|2024-09-27 12:15:30|7418.2|7403.2|7418.7|7403.7|7418.7|7403.7|7418.2|7403.2|0
1727439340000|2024-09-27 12:15:40|7418.1|7403.1|7417.9|7402.9|7418.1|7403.1|7417.9|7402.9|1
1727439350000|2024-09-27 12:15:50|7418.4|7403.4|7417.4|7402.4|7418.7|7403.7|7417.4|7402.4|3
1727439360000|2024-09-27 12:16:00|7417.7|7402.7|7420.7|7405.7|7420.7|7405.7|7417.7|7402.7|8
1727439370000|2024-09-27 12:16:10|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|3
1727439380000|2024-09-27 12:16:20|7421.1|7406.1|7419.9|7404.9|7421.1|7406.1|7419.9|7404.9|2
1727439390000|2024-09-27 12:16:30|7420.6|7405.6|7421.9|7406.9|7421.9|7406.9|7420.6|7405.6|2
1727439400000|2024-09-27 12:16:40|7421.4|7406.4|7421.4|7406.4|7421.6|7406.6|7421.4|7406.4|2
1727439410000|2024-09-27 12:16:50|7421.1|7406.1|7421.9|7406.9|7421.9|7406.9|7420.4|7405.4|4
1727439420000|2024-09-27 12:17:00|7423.1|7408.1|7416.9|7401.9|7423.1|7408.1|7416.1|7401.1|8
1727439430000|2024-09-27 12:17:10|7416.6|7401.6|7411.6|7396.6|7416.6|7401.6|7411.6|7396.6|20
1727439440000|2024-09-27 12:17:20|7411.4|7396.4|7411.2|7396.2|7411.6|7396.6|7411.1|7396.1|1
1727439450000|2024-09-27 12:17:30|7411.6|7396.6|7407.7|7392.7|7411.6|7396.6|7407.2|7392.2|23
1727439460000|2024-09-27 12:17:40|7407.4|7392.4|7407.2|7392.2|7408.5|7393.5|7407|7392|26
1727439470000|2024-09-27 12:17:50|7407|7392|7407.2|7392.2|7407.2|7392.2|7407|7392|1
1727439480000|2024-09-27 12:18:00|7408|7393|7402.7|7387.7|7408|7393|7402.5|7387.5|12
1727439490000|2024-09-27 12:18:10|7403|7388|7403|7388|7403|7388|7403|7388|5
1727439500000|2024-09-27 12:18:20|7400.9|7385.9|7403|7388|7403|7388|7400.9|7385.9|13
1727439510000|2024-09-27 12:18:30|7402.4|7387.4|7407.2|7392.2|7407.2|7392.2|7402|7387|22
1727439520000|2024-09-27 12:18:40|7407|7392|7406|7391|7407|7392|7406|7391|5
1727439530000|2024-09-27 12:18:50|7406.2|7391.2|7405|7390|7406.2|7391.2|7404.2|7389.2|5
1727439540000|2024-09-27 12:19:00|7403.5|7388.5|7402.7|7387.7|7403.5|7388.5|7402.7|7387.7|4
1727439550000|2024-09-27 12:19:10|7401.9|7386.9|7402.7|7387.7|7402.7|7387.7|7401.9|7386.9|2
1727439560000|2024-09-27 12:19:20|7398.9|7383.9|7381.9|7366.9|7398.9|7383.9|7380.9|7365.9|133
1727439570000|2024-09-27 12:19:30|7381.5|7366.5|7382.9|7367.9|7382.9|7367.9|7380.9|7365.9|8
1727439580000|2024-09-27 12:19:40|7381.9|7366.9|7381.2|7366.2|7381.9|7366.9|7380.7|7365.7|20
1727439590000|2024-09-27 12:19:50|7382.4|7367.4|7386.9|7371.9|7387.4|7372.4|7382.4|7367.4|88
1727439600000|2024-09-27 12:20:00|7387.2|7372.2|7391.5|7376.5|7392|7377|7387.2|7372.2|17
1727439610000|2024-09-27 12:20:10|7391|7376|7387.7|7372.7|7391.2|7376.2|7387.7|7372.7|1
1727439620000|2024-09-27 12:20:20|7388.4|7373.4|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|1
1727439630000|2024-09-27 12:20:30|7388|7373|7386.7|7371.7|7388|7373|7386.7|7371.7|1
1727439640000|2024-09-27 12:20:40|7387|7372|7387|7372|7387|7372|7387|7372|2
1727439650000|2024-09-27 12:20:50|7386.5|7371.5|7385.5|7370.5|7386.5|7371.5|7385.5|7370.5|1
1727439660000|2024-09-27 12:21:00|7385.4|7370.4|7386.5|7371.5|7386.5|7371.5|7385|7370|3
1727439670000|2024-09-27 12:21:10|7385|7370|7385|7370|7385|7370|7385|7370|1
1727439690000|2024-09-27 12:21:30|7385.4|7370.4|7382.7|7367.7|7385.5|7370.5|7382.7|7367.7|11
1727439700000|2024-09-27 12:21:40|7382|7367|7381.7|7366.7|7382|7367|7381.7|7366.7|1
1727439710000|2024-09-27 12:21:50|7342.8|7327.8|7347.2|7332.2|7347.2|7332.2|7332.4|7317.4|81
1727439720000|2024-09-27 12:22:00|7347.5|7332.5|7359.7|7344.7|7359.7|7344.7|7347.5|7332.5|18
1727439730000|2024-09-27 12:22:10|7359.9|7344.9|7361.4|7346.4|7362.2|7347.2|7359.9|7344.9|3
1727439740000|2024-09-27 12:22:20|7360.7|7345.7|7361.7|7346.7|7363.7|7348.7|7360.7|7345.7|8
1727439750000|2024-09-27 12:22:30|7362.7|7347.7|7362|7347|7362.7|7347.7|7362|7347|2
1727439770000|2024-09-27 12:22:50|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1727439780000|2024-09-27 12:23:00|7362|7347|7358.3|7343.3|7362|7347|7358.3|7343.3|10
1727439790000|2024-09-27 12:23:10|7358.9|7343.9|7359.5|7344.5|7360.2|7345.2|7358.9|7343.9|3
1727439810000|2024-09-27 12:23:30|7359.2|7344.2|7361.5|7346.5|7363.7|7348.7|7359.2|7344.2|3
1727439820000|2024-09-27 12:23:40|7361.2|7346.2|7358.7|7343.7|7361.7|7346.7|7358.7|7343.7|8
1727439830000|2024-09-27 12:23:50|7358.2|7343.2|7357.2|7342.2|7358.8|7343.8|7357|7342|1
1727439840000|2024-09-27 12:24:00|7356.8|7341.8|7357.7|7342.7|7361.3|7346.3|7356.8|7341.8|8
1727439850000|2024-09-27 12:24:10|7357.2|7342.2|7359.2|7344.2|7359.7|7344.7|7357.2|7342.2|4
1727439860000|2024-09-27 12:24:20|7358.8|7343.8|7356.7|7341.7|7358.8|7343.8|7356.7|7341.7|2
1727439870000|2024-09-27 12:24:30|7357|7342|7357|7342|7357|7342|7354.5|7339.5|11
1727439880000|2024-09-27 12:24:40|7356.3|7341.3|7355.1|7340.1|7357.5|7342.5|7354.3|7339.3|5
1727439890000|2024-09-27 12:24:50|7354.3|7339.3|7348.6|7333.6|7354.3|7339.3|7348|7333|42
1727439900000|2024-09-27 12:25:00|7349|7334|7348.2|7333.2|7349.2|7334.2|7348.2|7333.2|7
1727439910000|2024-09-27 12:25:10|7348|7333|7344.2|7329.2|7348|7333|7344.2|7329.2|0
1727439920000|2024-09-27 12:25:20|7343.7|7328.7|7347.8|7332.8|7348.5|7333.5|7343.7|7328.7|11
1727439930000|2024-09-27 12:25:30|7348.5|7333.5|7349.3|7334.3|7349.3|7334.3|7347.5|7332.5|4
1727439940000|2024-09-27 12:25:40|7349.5|7334.5|7349.8|7334.8|7349.8|7334.8|7349.5|7334.5|0
1727439950000|2024-09-27 12:25:50|7350|7335|7347.2|7332.2|7350|7335|7347.2|7332.2|1
1727439960000|2024-09-27 12:26:00|7345.8|7330.8|7344.7|7329.7|7346.2|7331.2|7344.7|7329.7|52
1727439970000|2024-09-27 12:26:10|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7339.7|7324.7|20
1727439980000|2024-09-27 12:26:20|||||||||1
1727439990000|2024-09-27 12:26:30|7340.2|7325.2|7339.3|7324.3|7340.2|7325.2|7339.2|7324.2|2
1727440000000|2024-09-27 12:26:40|7339|7324|7339.2|7324.2|7340|7325|7334.8|7319.8|43
1727440010000|2024-09-27 12:26:50|7340|7325|7339|7324|7340|7325|7339|7324|3
1727440020000|2024-09-27 12:27:00|7339.6|7324.6|7343|7328|7343|7328|7339.2|7324.2|9
1727440030000|2024-09-27 12:27:10|7343.6|7328.6|7345.2|7330.2|7348.3|7333.3|7343.6|7328.6|6
1727440040000|2024-09-27 12:27:20|7345|7330|7344.5|7329.5|7345|7330|7344.5|7329.5|1
1727440050000|2024-09-27 12:27:30|7342.1|7327.1|7340|7325|7342.1|7327.1|7339.5|7324.5|1
1727440060000|2024-09-27 12:27:40|7339.6|7324.6|7339.5|7324.5|7339.6|7324.6|7339|7324|0
1727440070000|2024-09-27 12:27:50|7338.5|7323.5|7343.5|7328.5|7343.5|7328.5|7338.5|7323.5|4
1727440080000|2024-09-27 12:28:00|7344|7329|7340|7325|7344|7329|7340|7325|14
1727440090000|2024-09-27 12:28:10|7339.8|7324.8|7338.5|7323.5|7339.8|7324.8|7338.5|7323.5|0
1727440100000|2024-09-27 12:28:20|7339.1|7324.1|7339.5|7324.5|7339.5|7324.5|7339.1|7324.1|5
1727440110000|2024-09-27 12:28:30|7340.5|7325.5|7341|7326|7341|7326|7340.5|7325.5|1
1727440120000|2024-09-27 12:28:40|7339.6|7324.6|7343.2|7328.2|7343.2|7328.2|7339|7324|5
1727440130000|2024-09-27 12:28:50|7344.5|7329.5|7349.3|7334.3|7349.3|7334.3|7344.5|7329.5|11
1727440140000|2024-09-27 12:29:00|7349.7|7334.7|7346.7|7331.7|7350.2|7335.2|7346.7|7331.7|9
1727440150000|2024-09-27 12:29:10|7345.5|7330.5|7345.7|7330.7|7345.7|7330.7|7345.5|7330.5|1
1727440160000|2024-09-27 12:29:20|7344.7|7329.7|7345.3|7330.3|7346.2|7331.2|7344.7|7329.7|5
1727440170000|2024-09-27 12:29:30|7344.7|7329.7|7342.7|7327.7|7344.7|7329.7|7342.7|7327.7|1
1727440180000|2024-09-27 12:29:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|2
1727440190000|2024-09-27 12:29:50|7345.7|7330.7|7342.7|7327.7|7345.7|7330.7|7342.7|7327.7|5
1727440200000|2024-09-27 12:30:00|7342.5|7327.5|7342.7|7327.7|7342.7|7327.7|7342.2|7327.2|2
1727440210000|2024-09-27 12:30:10|7343.9|7328.9|7339.7|7324.7|7343.9|7328.9|7339.7|7324.7|7
1727440220000|2024-09-27 12:30:20|7339.2|7324.2|7342.7|7327.7|7342.9|7327.9|7338.9|7323.9|13
1727440230000|2024-09-27 12:30:30|7340.4|7325.4|7339.5|7324.5|7340.4|7325.4|7338.5|7323.5|8
1727440240000|2024-09-27 12:30:40|7339.9|7324.9|7338.4|7323.4|7339.9|7324.9|7338.4|7323.4|1
1727440250000|2024-09-27 12:30:50|7339.5|7324.5|7342.7|7327.7|7342.7|7327.7|7339.2|7324.2|10
1727440260000|2024-09-27 12:31:00|7343|7328|7341|7326|7343|7328|7341|7326|8
1727440270000|2024-09-27 12:31:10|7341.2|7326.2|7341.9|7326.9|7342.4|7327.4|7339.5|7324.5|9
1727440280000|2024-09-27 12:31:20|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1727440290000|2024-09-27 12:31:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|5
1727440300000|2024-09-27 12:31:40|7340.5|7325.5|7340.2|7325.2|7340.7|7325.7|7340.2|7325.2|7
1727440310000|2024-09-27 12:31:50|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.2|7325.2|0
1727440320000|2024-09-27 12:32:00|7341.2|7326.2|7343.7|7328.7|7343.7|7328.7|7341.2|7326.2|1
1727440330000|2024-09-27 12:32:10|7343.9|7328.9|7342.2|7327.2|7343.9|7328.9|7342|7327|3
1727440350000|2024-09-27 12:32:30|7340.2|7325.2|7339|7324|7340.4|7325.4|7339|7324|2
1727440360000|2024-09-27 12:32:40|7338.7|7323.7|7338.9|7323.9|7339.5|7324.5|7338|7323|3
1727440380000|2024-09-27 12:33:00|7339|7324|7338.7|7323.7|7340.9|7325.9|7338.7|7323.7|4
1727440410000|2024-09-27 12:33:30|7337.7|7322.7|7338.7|7323.7|7339.4|7324.4|7337.7|7322.7|1
1727440440000|2024-09-27 12:34:00|7339|7324|7339.9|7324.9|7339.9|7324.9|7338.7|7323.7|0
1727440480000|2024-09-27 12:34:40|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.7|7322.7|4
1727440490000|2024-09-27 12:34:50|7337.7|7322.7|7335.5|7320.5|7337.7|7322.7|7335.5|7320.5|2
1727440500000|2024-09-27 12:35:00|7335.9|7320.9|7335.4|7320.4|7336.4|7321.4|7335.4|7320.4|5
1727440510000|2024-09-27 12:35:10|7336.9|7321.9|7336.9|7321.9|7337|7322|7336|7321|5
1727440520000|2024-09-27 12:35:20|7335.9|7320.9|7336.1|7321.1|7336.1|7321.1|7334.7|7319.7|20
1727440530000|2024-09-27 12:35:30|7335.9|7320.9|7337.3|7322.3|7338.4|7323.4|7335.9|7320.9|36
1727440540000|2024-09-27 12:35:40|7335.2|7320.2|7336.7|7321.7|7336.7|7321.7|7335.2|7320.2|3
1727440550000|2024-09-27 12:35:50|7336.2|7321.2|7335.7|7320.7|7336.2|7321.2|7335.7|7320.7|2
1727440560000|2024-09-27 12:36:00|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|1
1727440570000|2024-09-27 12:36:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|0
1727440580000|2024-09-27 12:36:20|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7334.9|7319.9|1
1727440590000|2024-09-27 12:36:30|7335.7|7320.7|7335.4|7320.4|7335.7|7320.7|7335.4|7320.4|7
1727440600000|2024-09-27 12:36:40|7335.7|7320.7|7338.7|7323.7|7338.7|7323.7|7335.7|7320.7|2
1727440610000|2024-09-27 12:36:50|7339.2|7324.2|7338.7|7323.7|7339.2|7324.2|7338.7|7323.7|1
1727440620000|2024-09-27 12:37:00|7338.5|7323.5|7337.7|7322.7|7338.5|7323.5|7337.2|7322.2|1
1727440630000|2024-09-27 12:37:10|7337.2|7322.2|7338.7|7323.7|7338.7|7323.7|7337.2|7322.2|4
1727440650000|2024-09-27 12:37:30|7337.7|7322.7|7337|7322|7337.7|7322.7|7337|7322|1
1727440660000|2024-09-27 12:37:40|7338.2|7323.2|7338.2|7323.2|7338.4|7323.4|7338.2|7323.2|1
1727440670000|2024-09-27 12:37:50|7337.2|7322.2|7336.7|7321.7|7337.2|7322.2|7336.7|7321.7|1
1727440690000|2024-09-27 12:38:10|||||||||1
1727440700000|2024-09-27 12:38:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1727440710000|2024-09-27 12:38:30|7337.1|7322.1|7337.4|7322.4|7337.4|7322.4|7337.1|7322.1|0
1727440720000|2024-09-27 12:38:40|7338.7|7323.7|7337.4|7322.4|7339.4|7324.4|7337.4|7322.4|6
1727440740000|2024-09-27 12:39:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1727440750000|2024-09-27 12:39:10|||||||||195
1727440760000|2024-09-27 12:39:20|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|11
1727440790000|2024-09-27 12:39:50|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7337.9|7322.9|21
1727440800000|2024-09-27 12:40:00|||||||||1
1727440810000|2024-09-27 12:40:10|7338.6|7323.6|7338.4|7323.4|7338.9|7323.9|7337.9|7322.9|1
1727440820000|2024-09-27 12:40:20|||||||||1
1727440830000|2024-09-27 12:40:30|7339.4|7324.4|7338.2|7323.2|7339.4|7324.4|7338.2|7323.2|2
1727440840000|2024-09-27 12:40:40|7337.6|7322.6|7342.6|7327.6|7342.6|7327.6|7337.6|7322.6|5
1727440850000|2024-09-27 12:40:50|7342.7|7327.7|7343.4|7328.4|7343.4|7328.4|7342.7|7327.7|9
1727440860000|2024-09-27 12:41:00|7342.9|7327.9|7345.7|7330.7|7346.2|7331.2|7342.9|7327.9|6
1727440870000|2024-09-27 12:41:10|7346.4|7331.4|7346.9|7331.9|7347.7|7332.7|7345.4|7330.4|9
1727440880000|2024-09-27 12:41:20|7347.2|7332.2|7346.9|7331.9|7348.7|7333.7|7346.4|7331.4|4
1727440890000|2024-09-27 12:41:30|7346.6|7331.6|7341.7|7326.7|7346.6|7331.6|7340.9|7325.9|5
1727440910000|2024-09-27 12:41:50|7341.9|7326.9|7339.4|7324.4|7341.9|7326.9|7339.4|7324.4|3
1727440920000|2024-09-27 12:42:00|7340.4|7325.4|7342.7|7327.7|7342.7|7327.7|7340.4|7325.4|3
1727440930000|2024-09-27 12:42:10|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7
1727440940000|2024-09-27 12:42:20|7341.4|7326.4|7346.1|7331.1|7346.1|7331.1|7341.4|7326.4|1
1727440950000|2024-09-27 12:42:30|7346.6|7331.6|7344.2|7329.2|7348.6|7333.6|7344.2|7329.2|47
1727440960000|2024-09-27 12:42:40|7344.1|7329.1|7344.2|7329.2|7345.1|7330.1|7344.1|7329.1|2
1727440970000|2024-09-27 12:42:50|7344.1|7329.1|7345.4|7330.4|7345.4|7330.4|7344.1|7329.1|0
1727440980000|2024-09-27 12:43:00|7345.7|7330.7|7345.1|7330.1|7346.4|7331.4|7345.1|7330.1|2
1727440990000|2024-09-27 12:43:10|7342.2|7327.2|7338.6|7323.6|7342.4|7327.4|7338.4|7323.4|3
1727441000000|2024-09-27 12:43:20|7338.9|7323.9|7339.9|7324.9|7339.9|7324.9|7338.9|7323.9|2
1727441010000|2024-09-27 12:43:30|7341.7|7326.7|7342.2|7327.2|7343.1|7328.1|7341.7|7326.7|2
1727441020000|2024-09-27 12:43:40|7342.4|7327.4|7342.6|7327.6|7342.9|7327.9|7342.4|7327.4|0
1727441030000|2024-09-27 12:43:50|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|0
1727441040000|2024-09-27 12:44:00|7343.4|7328.4|7342.1|7327.1|7343.4|7328.4|7342.1|7327.1|1
1727441050000|2024-09-27 12:44:10|7342.4|7327.4|7343.4|7328.4|7343.4|7328.4|7342.4|7327.4|0
1727441060000|2024-09-27 12:44:20|||||||||1
1727441070000|2024-09-27 12:44:30|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|1
1727441080000|2024-09-27 12:44:40|7341.7|7326.7|7343.7|7328.7|7343.9|7328.9|7341.2|7326.2|2
1727441090000|2024-09-27 12:44:50|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|7343.9|7328.9|0
1727441110000|2024-09-27 12:45:10|7347.9|7332.9|7349.6|7334.6|7349.6|7334.6|7347.6|7332.6|27
1727441120000|2024-09-27 12:45:20|7349.2|7334.2|7348.6|7333.6|7349.2|7334.2|7348.4|7333.4|2
1727441130000|2024-09-27 12:45:30|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|3
1727441140000|2024-09-27 12:45:40|7350.1|7335.1|7349.2|7334.2|7350.1|7335.1|7349.2|7334.2|1
1727441160000|2024-09-27 12:46:00|7349.6|7334.6|7348.7|7333.7|7350.9|7335.9|7348.7|7333.7|2
1727441170000|2024-09-27 12:46:10|7349.6|7334.6|7349.2|7334.2|7349.6|7334.6|7349.2|7334.2|2
1727441190000|2024-09-27 12:46:30|7349.9|7334.9|7346.7|7331.7|7349.9|7334.9|7346.7|7331.7|4
1727441200000|2024-09-27 12:46:40|7347.6|7332.6|7349.1|7334.1|7349.1|7334.1|7347.6|7332.6|7
1727441210000|2024-09-27 12:46:50|7348.1|7333.1|7348.6|7333.6|7348.6|7333.6|7348.1|7333.1|0
1727441220000|2024-09-27 12:47:00|7348.9|7333.9|7347.4|7332.4|7348.9|7333.9|7347.2|7332.2|3
1727441230000|2024-09-27 12:47:10|7345.9|7330.9|7342.4|7327.4|7345.9|7330.9|7342.4|7327.4|3
1727441240000|2024-09-27 12:47:20|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.2|7327.2|1
1727441250000|2024-09-27 12:47:30|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|1
1727441270000|2024-09-27 12:47:50|7343.4|7328.4|7341.6|7326.6|7343.4|7328.4|7341.6|7326.6|12
1727441280000|2024-09-27 12:48:00|7339.6|7324.6|7341.4|7326.4|7341.4|7326.4|7339.6|7324.6|4
1727441290000|2024-09-27 12:48:10|7340.4|7325.4|7340.6|7325.6|7340.6|7325.6|7340.4|7325.4|0
1727441300000|2024-09-27 12:48:20|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1727441310000|2024-09-27 12:48:30|7339.9|7324.9|7339.9|7324.9|7340.1|7325.1|7337.9|7322.9|15
1727441330000|2024-09-27 12:48:50|7341.1|7326.1|7340.4|7325.4|7341.1|7326.1|7340.4|7325.4|1
1727441350000|2024-09-27 12:49:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|4
1727441360000|2024-09-27 12:49:20|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1727441370000|2024-09-27 12:49:30|7338.4|7323.4|7342.4|7327.4|7342.4|7327.4|7338.4|7323.4|12
1727441390000|2024-09-27 12:49:50|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|2
1727441410000|2024-09-27 12:50:10|7342.1|7327.1|7341.6|7326.6|7342.1|7327.1|7341.6|7326.6|0
1727441420000|2024-09-27 12:50:20|7341.7|7326.7|7346.1|7331.1|7346.1|7331.1|7341.7|7326.7|9
1727441430000|2024-09-27 12:50:30|7345.7|7330.7|7347.7|7332.7|7350.2|7335.2|7345.7|7330.7|3
1727441440000|2024-09-27 12:50:40|7346.9|7331.9|7344.9|7329.9|7346.9|7331.9|7344.9|7329.9|2
1727441450000|2024-09-27 12:50:50|7346.9|7331.9|7346.9|7331.9|7347.9|7332.9|7346.9|7331.9|7
1727441460000|2024-09-27 12:51:00|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|0
1727441470000|2024-09-27 12:51:10|7348.2|7333.2|7346.8|7331.8|7348.3|7333.3|7346.8|7331.8|1
1727441480000|2024-09-27 12:51:20|||||||||4
1727441490000|2024-09-27 12:51:30|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|0
1727441500000|2024-09-27 12:51:40|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1727441520000|2024-09-27 12:52:00|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|1
1727441540000|2024-09-27 12:52:20|7349.8|7334.8|7350.8|7335.8|7350.8|7335.8|7349.8|7334.8|5
1727441550000|2024-09-27 12:52:30|7351.3|7336.3|7351.9|7336.9|7351.9|7336.9|7351.3|7336.3|0
1727441560000|2024-09-27 12:52:40|7350.6|7335.6|7349.9|7334.9|7350.6|7335.6|7349.8|7334.8|3
1727441580000|2024-09-27 12:53:00|7350.1|7335.1|7350.8|7335.8|7350.8|7335.8|7350.1|7335.1|1
1727441590000|2024-09-27 12:53:10|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|2
1727441610000|2024-09-27 12:53:30|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|0
1727441620000|2024-09-27 12:53:40|7345.8|7330.8|7344.8|7329.8|7345.8|7330.8|7344.8|7329.8|30
1727441650000|2024-09-27 12:54:10|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|3
1727441690000|2024-09-27 12:54:50|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|4
1727441700000|2024-09-27 12:55:00|7345.4|7330.4|7344.8|7329.8|7345.4|7330.4|7344.8|7329.8|1
1727441710000|2024-09-27 12:55:10|7345.4|7330.4|7344.9|7329.9|7345.4|7330.4|7344.9|7329.9|2
1727441720000|2024-09-27 12:55:20|||||||||1
1727441740000|2024-09-27 12:55:40|7345.9|7330.9|7341.9|7326.9|7345.9|7330.9|7341.9|7326.9|28
1727441750000|2024-09-27 12:55:50|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|6
1727441760000|2024-09-27 12:56:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1727441770000|2024-09-27 12:56:10|7338.4|7323.4|7338.1|7323.1|7338.4|7323.4|7338.1|7323.1|12
1727441780000|2024-09-27 12:56:20|7337.4|7322.4|7333.4|7318.4|7337.4|7322.4|7333.4|7318.4|32
1727441790000|2024-09-27 12:56:30|||||||||7
1727441800000|2024-09-27 12:56:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|3
1727441810000|2024-09-27 12:56:50|7336.1|7321.1|7336.4|7321.4|7336.9|7321.9|7336.1|7321.1|0
1727441830000|2024-09-27 12:57:10|7335.8|7320.8|7334.4|7319.4|7335.8|7320.8|7334.4|7319.4|1
1727441840000|2024-09-27 12:57:20|7331.9|7316.9|7328.2|7313.2|7331.9|7316.9|7327.4|7312.4|103
1727441850000|2024-09-27 12:57:30|7315.2|7300.2|7314.7|7299.7|7318.1|7303.1|7312.9|7297.9|18
1727441860000|2024-09-27 12:57:40|7313.4|7298.4|7303.7|7288.7|7314.6|7299.6|7302.6|7287.6|40
1727441870000|2024-09-27 12:57:50|7303.6|7288.6|7306.1|7291.1|7306.1|7291.1|7301.7|7286.7|4
1727441880000|2024-09-27 12:58:00|7306.2|7291.2|7302.4|7287.4|7306.6|7291.6|7301.1|7286.1|62
1727441890000|2024-09-27 12:58:10|7302.1|7287.1|7302.9|7287.9|7302.9|7287.9|7302.1|7287.1|6
1727441900000|2024-09-27 12:58:20|7303.8|7288.8|7302.6|7287.6|7304.6|7289.6|7302.4|7287.4|13
1727441910000|2024-09-27 12:58:30|7304.1|7289.1|7302.6|7287.6|7304.2|7289.2|7302.6|7287.6|12
1727441920000|2024-09-27 12:58:40|7302.9|7287.9|7305.1|7290.1|7305.1|7290.1|7302.9|7287.9|22
1727441930000|2024-09-27 12:58:50|7305.2|7290.2|7305.7|7290.7|7306.6|7291.6|7305.1|7290.1|14
1727441940000|2024-09-27 12:59:00|7303.4|7288.4|7297.9|7282.9|7303.8|7288.8|7297.9|7282.9|33
1727441950000|2024-09-27 12:59:10|7297.2|7282.2|7291.9|7276.9|7298.6|7283.6|7291.9|7276.9|23
1727441960000|2024-09-27 12:59:20|7292.1|7277.1|7298.7|7283.7|7298.9|7283.9|7292.1|7277.1|7
1727441970000|2024-09-27 12:59:30|7298.2|7283.2|7298.4|7283.4|7298.4|7283.4|7298.2|7283.2|0
1727441980000|2024-09-27 12:59:40|7298.7|7283.7|7300.7|7285.7|7300.7|7285.7|7298.7|7283.7|5
1727441990000|2024-09-27 12:59:50|7304.2|7289.2|7300.7|7285.7|7304.2|7289.2|7300.7|7285.7|49
1727442000000|2024-09-27 13:00:00|7302.3|7287.3|7316.9|7301.9|7317.9|7302.9|7302.3|7287.3|64
1727442010000|2024-09-27 13:00:10|7316.2|7301.2|7316.6|7301.6|7320.6|7305.6|7315.2|7300.2|30
1727442020000|2024-09-27 13:00:20|7318.8|7303.8|7317.6|7302.6|7319.2|7304.2|7317.6|7302.6|7
1727442030000|2024-09-27 13:00:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|2
1727442040000|2024-09-27 13:00:40|7317.7|7302.7|7306.9|7291.9|7317.7|7302.7|7306.9|7291.9|29
1727442050000|2024-09-27 13:00:50|7306.4|7291.4|7306.4|7291.4|7307.7|7292.7|7306.4|7291.4|5
1727442060000|2024-09-27 13:01:00|7305.7|7290.7|7305.6|7290.6|7307.9|7292.9|7305.6|7290.6|4
1727442070000|2024-09-27 13:01:10|7305.2|7290.2|7307.4|7292.4|7307.4|7292.4|7303.9|7288.9|6
1727442080000|2024-09-27 13:01:20|7307.9|7292.9|7312.9|7297.9|7312.9|7297.9|7307.9|7292.9|2
1727442090000|2024-09-27 13:01:30|7312.4|7297.4|7316.4|7301.4|7316.4|7301.4|7311.9|7296.9|2
1727442100000|2024-09-27 13:01:40|7316.6|7301.6|7319.2|7304.2|7319.2|7304.2|7316.6|7301.6|2
1727442110000|2024-09-27 13:01:50|7319.4|7304.4|7322.2|7307.2|7322.2|7307.2|7319.4|7304.4|2
1727442120000|2024-09-27 13:02:00|7319.6|7304.6|7316.2|7301.2|7319.6|7304.6|7314.7|7299.7|4
1727442130000|2024-09-27 13:02:10|7315.9|7300.9|7314.2|7299.2|7315.9|7300.9|7313.2|7298.2|8
1727442140000|2024-09-27 13:02:20|7314.7|7299.7|7315.6|7300.6|7316.6|7301.6|7313.7|7298.7|15
1727442150000|2024-09-27 13:02:30|7320.4|7305.4|7319.5|7304.5|7320.4|7305.4|7318.7|7303.7|22
1727442160000|2024-09-27 13:02:40|7319.4|7304.4|7321.9|7306.9|7321.9|7306.9|7319.4|7304.4|2
1727442170000|2024-09-27 13:02:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|2
1727442180000|2024-09-27 13:03:00|7325.4|7310.4|7325.6|7310.6|7327.4|7312.4|7325.4|7310.4|7
1727442190000|2024-09-27 13:03:10|7324.1|7309.1|7326.1|7311.1|7329.6|7314.6|7324.1|7309.1|25
1727442200000|2024-09-27 13:03:20|7329.5|7314.5|7334.9|7319.9|7337.2|7322.2|7329.5|7314.5|28
1727442210000|2024-09-27 13:03:30|7334.6|7319.6|7333.9|7318.9|7335.1|7320.1|7332.4|7317.4|10
1727442220000|2024-09-27 13:03:40|7333.4|7318.4|7332.1|7317.1|7333.4|7318.4|7332.1|7317.1|0
1727442230000|2024-09-27 13:03:50|7331.9|7316.9|7336.4|7321.4|7336.7|7321.7|7331.9|7316.9|5
1727442240000|2024-09-27 13:04:00|7335.7|7320.7|7339.1|7324.1|7339.1|7324.1|7335.2|7320.2|6
1727442250000|2024-09-27 13:04:10|7340.7|7325.7|7343.9|7328.9|7343.9|7328.9|7338.9|7323.9|13
1727442260000|2024-09-27 13:04:20|7344.2|7329.2|7344.6|7329.6|7344.6|7329.6|7344.2|7329.2|2
1727442270000|2024-09-27 13:04:30|7344.9|7329.9|7346.4|7331.4|7346.4|7331.4|7339.9|7324.9|4
1727442280000|2024-09-27 13:04:40|7348.9|7333.9|7348.9|7333.9|7350.8|7335.8|7348.9|7333.9|5
1727442290000|2024-09-27 13:04:50|7349.1|7334.1|7347.1|7332.1|7350.4|7335.4|7347.1|7332.1|4
1727442300000|2024-09-27 13:05:00|7346.1|7331.1|7343.6|7328.6|7346.3|7331.3|7342.6|7327.6|3
1727442310000|2024-09-27 13:05:10|7342.9|7327.9|7344.6|7329.6|7344.6|7329.6|7342.4|7327.4|1
1727442320000|2024-09-27 13:05:20|7344.1|7329.1|7343.6|7328.6|7344.1|7329.1|7343.4|7328.4|1
1727442330000|2024-09-27 13:05:30|7345.9|7330.9|7350.7|7335.7|7351.1|7336.1|7345.9|7330.9|7
1727442340000|2024-09-27 13:05:40|7350.3|7335.3|7350.6|7335.6|7350.6|7335.6|7350.3|7335.3|0
1727442350000|2024-09-27 13:05:50|7350.1|7335.1|7349.6|7334.6|7350.3|7335.3|7349.6|7334.6|0
1727442360000|2024-09-27 13:06:00|7347.6|7332.6|7344.8|7329.8|7347.6|7332.6|7344.7|7329.7|6
1727442370000|2024-09-27 13:06:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|0
1727442380000|2024-09-27 13:06:20|7345.6|7330.6|7346.1|7331.1|7346.1|7331.1|7345.6|7330.6|0
1727442390000|2024-09-27 13:06:30|7345.6|7330.6|7344.9|7329.9|7345.6|7330.6|7344.9|7329.9|2
1727442400000|2024-09-27 13:06:40|||||||||2
1727442420000|2024-09-27 13:07:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1727442430000|2024-09-27 13:07:10|7345.6|7330.6|7346.6|7331.6|7346.6|7331.6|7345.6|7330.6|6
1727442440000|2024-09-27 13:07:20|7345.9|7330.9|7345.1|7330.1|7345.9|7330.9|7345.1|7330.1|0
1727442450000|2024-09-27 13:07:30|7344.3|7329.3|7350.3|7335.3|7353.3|7338.3|7344.3|7329.3|11
1727442460000|2024-09-27 13:07:40|7350.8|7335.8|7354.1|7339.1|7354.3|7339.3|7350.8|7335.8|4
1727442470000|2024-09-27 13:07:50|7353.6|7338.6|7353.3|7338.3|7353.6|7338.6|7353.3|7338.3|0
1727442480000|2024-09-27 13:08:00|7349.8|7334.8|7349.4|7334.4|7349.8|7334.8|7349.4|7334.4|2
1727442490000|2024-09-27 13:08:10|7348.8|7333.8|7346.3|7331.3|7348.8|7333.8|7346.1|7331.1|4
1727442500000|2024-09-27 13:08:20|7346.6|7331.6|7346.8|7331.8|7347.9|7332.9|7346.6|7331.6|1
1727442510000|2024-09-27 13:08:30|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1727442520000|2024-09-27 13:08:40|7344.6|7329.6|7344.4|7329.4|7344.6|7329.6|7344.1|7329.1|1
1727442530000|2024-09-27 13:08:50|7344.6|7329.6|7343.1|7328.1|7344.6|7329.6|7342.8|7327.8|8
1727442540000|2024-09-27 13:09:00|7343.4|7328.4|7345.3|7330.3|7345.3|7330.3|7340.9|7325.9|5
1727442550000|2024-09-27 13:09:10|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|0
1727442560000|2024-09-27 13:09:20|7346.4|7331.4|7343.8|7328.8|7346.8|7331.8|7343.8|7328.8|2
1727442570000|2024-09-27 13:09:30|7344.8|7329.8|7348.4|7333.4|7348.4|7333.4|7344.1|7329.1|10
1727442580000|2024-09-27 13:09:40|7348.2|7333.2|7349.4|7334.4|7350.4|7335.4|7347.9|7332.9|14
1727442590000|2024-09-27 13:09:50|7349.8|7334.8|7348.6|7333.6|7350.4|7335.4|7348.6|7333.6|4
1727442600000|2024-09-27 13:10:00|7348.9|7333.9|7359.3|7344.3|7360.6|7345.6|7348.9|7333.9|54
1727442610000|2024-09-27 13:10:10|7359.8|7344.8|7364.3|7349.3|7364.8|7349.8|7359.8|7344.8|1
1727442620000|2024-09-27 13:10:20|7360.8|7345.8|7362.4|7347.4|7362.4|7347.4|7360.8|7345.8|3
1727442630000|2024-09-27 13:10:30|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7361.7|7346.7|3
1727442640000|2024-09-27 13:10:40|7359.4|7344.4|7359.1|7344.1|7359.4|7344.4|7359.1|7344.1|2
1727442650000|2024-09-27 13:10:50|7359.6|7344.6|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|5
1727442680000|2024-09-27 13:11:20|7359.6|7344.6|7362.9|7347.9|7364.1|7349.1|7359.6|7344.6|3
1727442690000|2024-09-27 13:11:30|7362.6|7347.6|7362.3|7347.3|7362.8|7347.8|7362.3|7347.3|0
1727442700000|2024-09-27 13:11:40|7363.2|7348.2|7364.8|7349.8|7364.8|7349.8|7363.2|7348.2|3
1727442710000|2024-09-27 13:11:50|7364.6|7349.6|7360.9|7345.9|7364.6|7349.6|7360.9|7345.9|1
1727442720000|2024-09-27 13:12:00|7364.5|7349.5|7365.3|7350.3|7368.4|7353.4|7364.5|7349.5|21
1727442730000|2024-09-27 13:12:10|7365.4|7350.4|7365.6|7350.6|7366.4|7351.4|7365.3|7350.3|3
1727442740000|2024-09-27 13:12:20|7364.8|7349.8|7365.4|7350.4|7365.4|7350.4|7364.8|7349.8|2
1727442750000|2024-09-27 13:12:30|7361.9|7346.9|7362.3|7347.3|7362.3|7347.3|7361.9|7346.9|1
1727442760000|2024-09-27 13:12:40|7362.8|7347.8|7362.3|7347.3|7363.8|7348.8|7362.3|7347.3|1
1727442770000|2024-09-27 13:12:50|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|3
1727442780000|2024-09-27 13:13:00|7364.4|7349.4|7364.8|7349.8|7365.1|7350.1|7364.3|7349.3|9
1727442800000|2024-09-27 13:13:20|7368.3|7353.3|7366.6|7351.6|7368.3|7353.3|7366.6|7351.6|6
1727442810000|2024-09-27 13:13:30|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|0
1727442840000|2024-09-27 13:14:00|7365.3|7350.3|7360.6|7345.6|7365.4|7350.4|7360.6|7345.6|6
1727442850000|2024-09-27 13:14:10|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|0
1727442860000|2024-09-27 13:14:20|7359.3|7344.3|7358.7|7343.7|7359.3|7344.3|7357.8|7342.8|2
1727442870000|2024-09-27 13:14:30|7360.3|7345.3|7370.3|7355.3|7370.3|7355.3|7360.3|7345.3|4
1727442880000|2024-09-27 13:14:40|7367.1|7352.1|7368.8|7353.8|7369.3|7354.3|7367.1|7352.1|2
1727442890000|2024-09-27 13:14:50|7367.3|7352.3|7365.6|7350.6|7367.3|7352.3|7365.6|7350.6|2
1727442900000|2024-09-27 13:15:00|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.1|7350.1|5
1727442910000|2024-09-27 13:15:10|7364.9|7349.9|7365.6|7350.6|7365.6|7350.6|7362.1|7347.1|8
1727442920000|2024-09-27 13:15:20|7365.2|7350.2|7364.9|7349.9|7365.2|7350.2|7364.9|7349.9|1
1727442930000|2024-09-27 13:15:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|0
1727442940000|2024-09-27 13:15:40|7364.1|7349.1|7365.6|7350.6|7365.6|7350.6|7363.6|7348.6|4
1727442950000|2024-09-27 13:15:50|7367.8|7352.8|7368.9|7353.9|7368.9|7353.9|7367.8|7352.8|1
1727442960000|2024-09-27 13:16:00|7369.4|7354.4|7365.3|7350.3|7369.9|7354.9|7365.3|7350.3|10
1727442970000|2024-09-27 13:16:10|7365.8|7350.8|7370.9|7355.9|7370.9|7355.9|7365.8|7350.8|5
1727442980000|2024-09-27 13:16:20|7371.9|7356.9|7371.3|7356.3|7372.8|7357.8|7370.8|7355.8|5
1727442990000|2024-09-27 13:16:30|||||||||1
1727443000000|2024-09-27 13:16:40|7371.6|7356.6|7371.3|7356.3|7372.3|7357.3|7371.3|7356.3|4
1727443010000|2024-09-27 13:16:50|7370.3|7355.3|7368.8|7353.8|7370.3|7355.3|7368.8|7353.8|6
1727443020000|2024-09-27 13:17:00|7368.4|7353.4|7363.6|7348.6|7368.4|7353.4|7362.9|7347.9|6
1727443030000|2024-09-27 13:17:10|7363.1|7348.1|7369.3|7354.3|7369.3|7354.3|7363.1|7348.1|2
1727443040000|2024-09-27 13:17:20|7369.4|7354.4|7370.9|7355.9|7370.9|7355.9|7368.8|7353.8|5
1727443050000|2024-09-27 13:17:30|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|0
1727443060000|2024-09-27 13:17:40|7373.4|7358.4|7375.1|7360.1|7376.6|7361.6|7373.4|7358.4|67
1727443070000|2024-09-27 13:17:50|7373.4|7358.4|7376.3|7361.3|7376.3|7361.3|7373.4|7358.4|3
1727443080000|2024-09-27 13:18:00|7376.6|7361.6|7376.6|7361.6|7377.1|7362.1|7375.8|7360.8|4
1727443090000|2024-09-27 13:18:10|7375.6|7360.6|7376.3|7361.3|7377.6|7362.6|7375.1|7360.1|6
1727443100000|2024-09-27 13:18:20|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7375.3|7360.3|3
1727443110000|2024-09-27 13:18:30|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|1
1727443120000|2024-09-27 13:18:40|7374.1|7359.1|7374.9|7359.9|7374.9|7359.9|7374.1|7359.1|2
1727443130000|2024-09-27 13:18:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1727443140000|2024-09-27 13:19:00|7368.5|7353.5|7371.3|7356.3|7371.3|7356.3|7368.5|7353.5|9
1727443150000|2024-09-27 13:19:10|7372|7357|7377.5|7362.5|7379.5|7364.5|7372|7357|20
1727443160000|2024-09-27 13:19:20|7377.8|7362.8|7378.9|7363.9|7379.8|7364.8|7377.7|7362.7|9
1727443170000|2024-09-27 13:19:30|7379.8|7364.8|7377.3|7362.3|7379.8|7364.8|7377.3|7362.3|3
1727443180000|2024-09-27 13:19:40|7374.5|7359.5|7374|7359|7374.5|7359.5|7374|7359|5
1727443190000|2024-09-27 13:19:50|7374.8|7359.8|7375|7360|7375|7360|7370.3|7355.3|14
1727443200000|2024-09-27 13:20:00|7375.7|7360.7|7377|7362|7377|7362|7375.7|7360.7|1
1727443220000|2024-09-27 13:20:20|7377.2|7362.2|7380.8|7365.8|7380.8|7365.8|7377.2|7362.2|6
1727443230000|2024-09-27 13:20:30|||||||||1
1727443240000|2024-09-27 13:20:40|7380.7|7365.7|7375.8|7360.8|7380.7|7365.7|7375.8|7360.8|73
1727443250000|2024-09-27 13:20:50|7377|7362|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|2
1727443260000|2024-09-27 13:21:00|7376.2|7361.2|7374.7|7359.7|7376.2|7361.2|7372.3|7357.3|2
1727443270000|2024-09-27 13:21:10|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|1
1727443290000|2024-09-27 13:21:30|7372.7|7357.7|7374.8|7359.8|7374.8|7359.8|7372.7|7357.7|13
1727443300000|2024-09-27 13:21:40|7375.1|7360.1|7376|7361|7376|7361|7375.1|7360.1|2
1727443320000|2024-09-27 13:22:00|7376.3|7361.3|7380|7365|7380|7365|7376.3|7361.3|1
1727443340000|2024-09-27 13:22:20|7380.2|7365.2|7381.3|7366.3|7381.3|7366.3|7380.2|7365.2|4
1727443350000|2024-09-27 13:22:30|7381.1|7366.1|7381.8|7366.8|7381.8|7366.8|7380.8|7365.8|5
1727443360000|2024-09-27 13:22:40|||||||||12
1727443370000|2024-09-27 13:22:50|7380.5|7365.5|7379.8|7364.8|7380.5|7365.5|7379.8|7364.8|3
1727443380000|2024-09-27 13:23:00|7379.3|7364.3|7380.3|7365.3|7381.3|7366.3|7378.8|7363.8|8
1727443390000|2024-09-27 13:23:10|7381|7366|7380.8|7365.8|7381.3|7366.3|7380.3|7365.3|20
1727443400000|2024-09-27 13:23:20|7379.8|7364.8|7374.5|7359.5|7379.8|7364.8|7374|7359|9
1727443420000|2024-09-27 13:23:40|7374.8|7359.8|7374.8|7359.8|7375.8|7360.8|7374.8|7359.8|3
1727443430000|2024-09-27 13:23:50|7374.3|7359.3|7374.3|7359.3|7374.8|7359.8|7373.7|7358.7|8
1727443440000|2024-09-27 13:24:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1727443450000|2024-09-27 13:24:10|7374.3|7359.3|7376.5|7361.5|7376.5|7361.5|7374.3|7359.3|5
1727443470000|2024-09-27 13:24:30|7376.8|7361.8|7377.8|7362.8|7378.8|7363.8|7376.8|7361.8|2
1727443480000|2024-09-27 13:24:40|7376.8|7361.8|7377.3|7362.3|7377.3|7362.3|7376.8|7361.8|2
1727443490000|2024-09-27 13:24:50|7377|7362|7377|7362|7377|7362|7377|7362|10
1727443500000|2024-09-27 13:25:00|7377.8|7362.8|7376.5|7361.5|7379.8|7364.8|7376.5|7361.5|11
1727443510000|2024-09-27 13:25:10|7376.3|7361.3|7376|7361|7376.3|7361.3|7376|7361|0
1727443530000|2024-09-27 13:25:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1727443540000|2024-09-27 13:25:40|7376|7361|7376.5|7361.5|7376.5|7361.5|7376|7361|4
1727443550000|2024-09-27 13:25:50|7376.8|7361.8|7378.3|7363.3|7378.3|7363.3|7376.5|7361.5|3
1727443560000|2024-09-27 13:26:00|7378.8|7363.8|7380|7365|7380|7365|7378.8|7363.8|0
1727443570000|2024-09-27 13:26:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1727443580000|2024-09-27 13:26:20|7379.8|7364.8|7380|7365|7380|7365|7379.8|7364.8|0
1727443590000|2024-09-27 13:26:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1727443600000|2024-09-27 13:26:40|||||||||1
1727443610000|2024-09-27 13:26:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|6
1727443620000|2024-09-27 13:27:00|7379.6|7364.6|7378.8|7363.8|7379.6|7364.6|7378.8|7363.8|0
1727443650000|2024-09-27 13:27:30|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|2
1727443670000|2024-09-27 13:27:50|7377.6|7362.6|7376.5|7361.5|7377.6|7362.6|7376.5|7361.5|4
1727443690000|2024-09-27 13:28:10|7372.6|7357.6|7372.6|7357.6|7373.1|7358.1|7372.6|7357.6|4
1727443700000|2024-09-27 13:28:20|7373.6|7358.6|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|3
1727443710000|2024-09-27 13:28:30|7374.5|7359.5|7375.1|7360.1|7375.1|7360.1|7374.5|7359.5|4
1727443720000|2024-09-27 13:28:40|7374.6|7359.6|7375.1|7360.1|7375.1|7360.1|7374.6|7359.6|2
1727443730000|2024-09-27 13:28:50|7376.5|7361.5|7380.5|7365.5|7380.5|7365.5|7376.5|7361.5|20
1727443740000|2024-09-27 13:29:00|7380.3|7365.3|7380.5|7365.5|7380.5|7365.5|7380|7365|1
1727443760000|2024-09-27 13:29:20|7380.3|7365.3|7378.5|7363.5|7380.3|7365.3|7378|7363|7
1727443770000|2024-09-27 13:29:30|7379.1|7364.1|7379.6|7364.6|7379.8|7364.8|7379.1|7364.1|2
1727443780000|2024-09-27 13:29:40|7380.6|7365.6|7378.1|7363.1|7380.6|7365.6|7378.1|7363.1|5
1727443790000|2024-09-27 13:29:50|7377.8|7362.8|7377.5|7362.5|7377.8|7362.8|7377.5|7362.5|1
1727443800000|2024-09-27 13:30:00|7377.6|7362.6|7375.1|7360.1|7378.6|7363.6|7374.6|7359.6|10
1727443810000|2024-09-27 13:30:10|7375.3|7360.3|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|2
1727443820000|2024-09-27 13:30:20|7374.1|7359.1|7375.8|7360.8|7375.8|7360.8|7372.1|7357.1|21
1727443830000|2024-09-27 13:30:30|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|10
1727443840000|2024-09-27 13:30:40|7375|7360|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|5
1727443850000|2024-09-27 13:30:50|7375.3|7360.3|7379.8|7364.8|7379.8|7364.8|7375.3|7360.3|37
1727443860000|2024-09-27 13:31:00|7380.8|7365.8|7385.5|7370.5|7385.8|7370.8|7380|7365|23
1727443870000|2024-09-27 13:31:10|7385.3|7370.3|7387|7372|7387|7372|7384.5|7369.5|7
1727443890000|2024-09-27 13:31:30|7387.5|7372.5|7388.5|7373.5|7388.5|7373.5|7387.5|7372.5|2
1727443900000|2024-09-27 13:31:40|7387.5|7372.5|7386|7371|7387.5|7372.5|7386|7371|2
1727443920000|2024-09-27 13:32:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1727443930000|2024-09-27 13:32:10|7385.8|7370.8|7379.1|7364.1|7385.8|7370.8|7378.8|7363.8|8
1727443940000|2024-09-27 13:32:20|7378.8|7363.8|7379|7364|7379|7364|7377.8|7362.8|4
1727443950000|2024-09-27 13:32:30|7379.2|7364.2|7380.7|7365.7|7380.7|7365.7|7379.2|7364.2|2
1727443960000|2024-09-27 13:32:40|7383.5|7368.5|7381.8|7366.8|7383.5|7368.5|7381.5|7366.5|2
1727443970000|2024-09-27 13:32:50|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|0
1727443980000|2024-09-27 13:33:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1727443990000|2024-09-27 13:33:10|7382|7367|7382|7367|7382|7367|7382|7367|1
1727444010000|2024-09-27 13:33:30|7382.2|7367.2|7380.3|7365.3|7382.2|7367.2|7380.3|7365.3|5
1727444020000|2024-09-27 13:33:40|||||||||1
1727444030000|2024-09-27 13:33:50|7378.8|7363.8|7376.8|7361.8|7378.8|7363.8|7375.8|7360.8|2
1727444040000|2024-09-27 13:34:00|7375.8|7360.8|7374.3|7359.3|7376.8|7361.8|7373|7358|19
1727444050000|2024-09-27 13:34:10|7374.8|7359.8|7378.6|7363.6|7380.1|7365.1|7374.8|7359.8|17
1727444060000|2024-09-27 13:34:20|7377.1|7362.1|7380.6|7365.6|7380.6|7365.6|7377.1|7362.1|11
1727444070000|2024-09-27 13:34:30|7379.6|7364.6|7381.1|7366.1|7382.6|7367.6|7379.3|7364.3|13
1727444080000|2024-09-27 13:34:40|7381.3|7366.3|7382.1|7367.1|7384.5|7369.5|7381.3|7366.3|13
1727444100000|2024-09-27 13:35:00|7380.8|7365.8|7374.1|7359.1|7380.8|7365.8|7374.1|7359.1|5
1727444110000|2024-09-27 13:35:10|7374.7|7359.7|7376.1|7361.1|7376.1|7361.1|7374.6|7359.6|2
1727444120000|2024-09-27 13:35:20|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|0
1727444140000|2024-09-27 13:35:40|7376.8|7361.8|7378.6|7363.6|7378.6|7363.6|7376.8|7361.8|2
1727444150000|2024-09-27 13:35:50|||||||||1
1727444160000|2024-09-27 13:36:00|7377.7|7362.7|7373.6|7358.6|7377.7|7362.7|7373.6|7358.6|3
1727444170000|2024-09-27 13:36:10|7373.8|7358.8|7375.1|7360.1|7375.1|7360.1|7373.8|7358.8|3
1727444180000|2024-09-27 13:36:20|7375.5|7360.5|7378|7363|7378.1|7363.1|7375.5|7360.5|1
1727444190000|2024-09-27 13:36:30|7377.6|7362.6|7378.1|7363.1|7378.1|7363.1|7377.6|7362.6|0
1727444200000|2024-09-27 13:36:40|7378.3|7363.3|7379.6|7364.6|7379.6|7364.6|7378.3|7363.3|3
1727444210000|2024-09-27 13:36:50|7379.5|7364.5|7380.1|7365.1|7380.1|7365.1|7379.1|7364.1|7
1727444220000|2024-09-27 13:37:00|7380.5|7365.5|7379.3|7364.3|7380.6|7365.6|7379.1|7364.1|4
1727444230000|2024-09-27 13:37:10|7379.5|7364.5|7380.6|7365.6|7380.6|7365.6|7379.1|7364.1|2
1727444250000|2024-09-27 13:37:30|7381|7366|7379.6|7364.6|7382.1|7367.1|7379.6|7364.6|3
1727444260000|2024-09-27 13:37:40|7379|7364|7380.1|7365.1|7380.1|7365.1|7379|7364|2
1727444280000|2024-09-27 13:38:00|7381.1|7366.1|7383.6|7368.6|7383.6|7368.6|7381.1|7366.1|1
1727444290000|2024-09-27 13:38:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|2
1727444300000|2024-09-27 13:38:20|7383.8|7368.8|7383.1|7368.1|7383.8|7368.8|7383.1|7368.1|4
1727444320000|2024-09-27 13:38:40|7382.6|7367.6|7382.1|7367.1|7382.6|7367.6|7382.1|7367.1|0
1727444330000|2024-09-27 13:38:50|7382.5|7367.5|7383.6|7368.6|7383.6|7368.6|7382.5|7367.5|3
1727444340000|2024-09-27 13:39:00|7383.5|7368.5|7381.6|7366.6|7383.5|7368.5|7381.6|7366.6|3
1727444360000|2024-09-27 13:39:20|7380.1|7365.1|7381.1|7366.1|7381.6|7366.6|7379.6|7364.6|7
1727444370000|2024-09-27 13:39:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1727444380000|2024-09-27 13:39:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1727444390000|2024-09-27 13:39:50|7383.6|7368.6|7383.1|7368.1|7384.6|7369.6|7383.1|7368.1|5
1727444400000|2024-09-27 13:40:00|7383.8|7368.8|7384.6|7369.6|7384.6|7369.6|7383.8|7368.8|2
1727444410000|2024-09-27 13:40:10|7385.8|7370.8|7386.6|7371.6|7386.6|7371.6|7384.6|7369.6|25
1727444420000|2024-09-27 13:40:20|7386.1|7371.1|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|0
1727444430000|2024-09-27 13:40:30|7384.6|7369.6|7382.6|7367.6|7384.6|7369.6|7382.6|7367.6|5
1727444440000|2024-09-27 13:40:40|7382.8|7367.8|7379.6|7364.6|7383.1|7368.1|7379.6|7364.6|3
1727444450000|2024-09-27 13:40:50|7382.8|7367.8|7383.1|7368.1|7383.3|7368.3|7382.8|7367.8|23
1727444460000|2024-09-27 13:41:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|1
1727444470000|2024-09-27 13:41:10|7382.8|7367.8|7381.1|7366.1|7382.8|7367.8|7380.8|7365.8|6
1727444480000|2024-09-27 13:41:20|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1727444490000|2024-09-27 13:41:30|7380.3|7365.3|7383.8|7368.8|7383.8|7368.8|7380.3|7365.3|5
1727444500000|2024-09-27 13:41:40|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1727444510000|2024-09-27 13:41:50|7384.1|7369.1|7386.5|7371.5|7386.8|7371.8|7383.8|7368.8|4
1727444520000|2024-09-27 13:42:00|7387|7372|7390.2|7375.2|7390.2|7375.2|7387|7372|7
1727444530000|2024-09-27 13:42:10|7390.7|7375.7|7389.7|7374.7|7390.7|7375.7|7389.7|7374.7|2
1727444540000|2024-09-27 13:42:20|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|9
1727444550000|2024-09-27 13:42:30|7389.1|7374.1|7390.5|7375.5|7390.5|7375.5|7389.1|7374.1|1
1727444560000|2024-09-27 13:42:40|7389.5|7374.5|7390.2|7375.2|7390.7|7375.7|7389.5|7374.5|10
1727444570000|2024-09-27 13:42:50|7390.7|7375.7|7390.2|7375.2|7390.7|7375.7|7389.7|7374.7|39
1727444580000|2024-09-27 13:43:00|7390|7375|7389.5|7374.5|7390|7375|7389|7374|4
1727444590000|2024-09-27 13:43:10|7389.7|7374.7|7389|7374|7389.7|7374.7|7388.7|7373.7|3
1727444600000|2024-09-27 13:43:20|7388.9|7373.9|7387.7|7372.7|7389.2|7374.2|7387.7|7372.7|2
1727444620000|2024-09-27 13:43:40|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1727444630000|2024-09-27 13:43:50|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|12
1727444640000|2024-09-27 13:44:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|10
1727444650000|2024-09-27 13:44:10|||||||||1
1727444660000|2024-09-27 13:44:20|7390.4|7375.4|7391.7|7376.7|7396.2|7381.2|7390.4|7375.4|36
1727444670000|2024-09-27 13:44:30|7391.5|7376.5|7390.9|7375.9|7391.7|7376.7|7390.7|7375.7|3
1727444680000|2024-09-27 13:44:40|7390.7|7375.7|7389.2|7374.2|7390.7|7375.7|7389.2|7374.2|5
1727444690000|2024-09-27 13:44:50|7389|7374|7388.5|7373.5|7389.2|7374.2|7388.5|7373.5|3
1727444700000|2024-09-27 13:45:00|7388.2|7373.2|7393.5|7378.5|7393.5|7378.5|7388.2|7373.2|8
1727444710000|2024-09-27 13:45:10|7393.7|7378.7|7391|7376|7393.7|7378.7|7391|7376|8
1727444720000|2024-09-27 13:45:20|7390.2|7375.2|7391.7|7376.7|7392.2|7377.2|7390.2|7375.2|8
1727444730000|2024-09-27 13:45:30|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.5|7375.5|2
1727444740000|2024-09-27 13:45:40|7393.2|7378.2|7392.2|7377.2|7393.2|7378.2|7392.2|7377.2|7
1727444750000|2024-09-27 13:45:50|7391.2|7376.2|7388.5|7373.5|7391.2|7376.2|7388.5|7373.5|5
1727444760000|2024-09-27 13:46:00|7389.5|7374.5|7391|7376|7391.2|7376.2|7389.5|7374.5|9
1727444770000|2024-09-27 13:46:10|7392.7|7377.7|7393.4|7378.4|7393.4|7378.4|7392.7|7377.7|12
1727444780000|2024-09-27 13:46:20|7393.2|7378.2|7392.2|7377.2|7393.2|7378.2|7392.2|7377.2|7
1727444800000|2024-09-27 13:46:40|7391.1|7376.1|7388.5|7373.5|7391.1|7376.1|7388.5|7373.5|5
1727444810000|2024-09-27 13:46:50|7389|7374|7389.7|7374.7|7389.7|7374.7|7389|7374|1
1727444820000|2024-09-27 13:47:00|7390|7375|7392.5|7377.5|7392.5|7377.5|7390|7375|15
1727444840000|2024-09-27 13:47:20|7393|7378|7393|7378|7393|7378|7393|7378|0
1727444850000|2024-09-27 13:47:30|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|6
1727444860000|2024-09-27 13:47:40|7393.3|7378.3|7392.5|7377.5|7393.5|7378.5|7392.5|7377.5|5
1727444870000|2024-09-27 13:47:50|7391.8|7376.8|7391|7376|7391.8|7376.8|7391|7376|6
1727444880000|2024-09-27 13:48:00|7391.2|7376.2|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|2
1727444890000|2024-09-27 13:48:10|7392.2|7377.2|7395.7|7380.7|7396.5|7381.5|7392.2|7377.2|24
1727444900000|2024-09-27 13:48:20|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|6
1727444910000|2024-09-27 13:48:30|7396.2|7381.2|7393.7|7378.7|7396.2|7381.2|7393.7|7378.7|4
1727444920000|2024-09-27 13:48:40|7394|7379|7392.7|7377.7|7394|7379|7392.5|7377.5|1
1727444930000|2024-09-27 13:48:50|7392.9|7377.9|7395.4|7380.4|7395.4|7380.4|7392.7|7377.7|11
1727444940000|2024-09-27 13:49:00|7395.9|7380.9|7395.4|7380.4|7395.9|7380.9|7395.4|7380.4|4
1727444950000|2024-09-27 13:49:10|7395.5|7380.5|7396|7381|7396.4|7381.4|7395.5|7380.5|3
1727444970000|2024-09-27 13:49:30|7396.2|7381.2|7396|7381|7396.2|7381.2|7396|7381|1
1727444990000|2024-09-27 13:49:50|7396.2|7381.2|7395.4|7380.4|7396.2|7381.2|7395.4|7380.4|2
1727445000000|2024-09-27 13:50:00|7393.9|7378.9|7384.8|7369.8|7393.9|7378.9|7381.2|7366.2|59
1727445010000|2024-09-27 13:50:10|7384.7|7369.7|7385.7|7370.7|7385.7|7370.7|7384.3|7369.3|3
1727445020000|2024-09-27 13:50:20|7387.5|7372.5|7389.2|7374.2|7389.2|7374.2|7387.5|7372.5|1
1727445030000|2024-09-27 13:50:30|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|3
1727445040000|2024-09-27 13:50:40|7389.5|7374.5|7388.2|7373.2|7390|7375|7388.2|7373.2|8
1727445050000|2024-09-27 13:50:50|7387.5|7372.5|7386.2|7371.2|7387.5|7372.5|7382.5|7367.5|9
1727445060000|2024-09-27 13:51:00|7386.5|7371.5|7380.5|7365.5|7386.5|7371.5|7380.5|7365.5|10
1727445070000|2024-09-27 13:51:10|7380.2|7365.2|7374|7359|7380.2|7365.2|7374|7359|14
1727445080000|2024-09-27 13:51:20|7373.7|7358.7|7368.8|7353.8|7373.7|7358.7|7366.5|7351.5|21
1727445090000|2024-09-27 13:51:30|7367.8|7352.8|7367|7352|7369.8|7354.8|7367|7352|15
1727445100000|2024-09-27 13:51:40|7366|7351|7364.2|7349.2|7366|7351|7360.5|7345.5|22
1727445110000|2024-09-27 13:51:50|7363.8|7348.8|7363.7|7348.7|7363.8|7348.8|7359.3|7344.3|16
1727445120000|2024-09-27 13:52:00|7364.7|7349.7|7370.9|7355.9|7371.5|7356.5|7363.3|7348.3|15
1727445130000|2024-09-27 13:52:10|7371.9|7356.9|7372.2|7357.2|7373.2|7358.2|7371.5|7356.5|3
1727445140000|2024-09-27 13:52:20|7371.7|7356.7|7374.2|7359.2|7374.2|7359.2|7371.7|7356.7|1
1727445150000|2024-09-27 13:52:30|7375.2|7360.2|7376.2|7361.2|7376.2|7361.2|7375.2|7360.2|0
1727445160000|2024-09-27 13:52:40|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.2|7360.2|2
1727445170000|2024-09-27 13:52:50|7376.2|7361.2|7378.7|7363.7|7378.7|7363.7|7376.2|7361.2|4
1727445180000|2024-09-27 13:53:00|7379|7364|7378.9|7363.9|7379.5|7364.5|7378.7|7363.7|0
1727445190000|2024-09-27 13:53:10|7378.7|7363.7|7379.2|7364.2|7379.2|7364.2|7378.7|7363.7|1
1727445200000|2024-09-27 13:53:20|7379.4|7364.4|7379.7|7364.7|7379.7|7364.7|7379.4|7364.4|1
1727445210000|2024-09-27 13:53:30|7379.4|7364.4|7375.7|7360.7|7380.2|7365.2|7375.7|7360.7|7
1727445220000|2024-09-27 13:53:40|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|4
1727445240000|2024-09-27 13:54:00|7371.3|7356.3|7369.2|7354.2|7371.3|7356.3|7369.2|7354.2|2
1727445250000|2024-09-27 13:54:10|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|13
1727445260000|2024-09-27 13:54:20|7370.7|7355.7|7375.7|7360.7|7375.7|7360.7|7370.7|7355.7|25
1727445270000|2024-09-27 13:54:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|2
1727445280000|2024-09-27 13:54:40|7375.9|7360.9|7376.7|7361.7|7376.7|7361.7|7373.7|7358.7|4
1727445290000|2024-09-27 13:54:50|7377.7|7362.7|7378.4|7363.4|7378.4|7363.4|7377.2|7362.2|0
1727445300000|2024-09-27 13:55:00|7380.4|7365.4|7380.2|7365.2|7381.4|7366.4|7379.4|7364.4|8
1727445310000|2024-09-27 13:55:10|7380|7365|7381.2|7366.2|7381.2|7366.2|7379.2|7364.2|1
1727445320000|2024-09-27 13:55:20|7380|7365|7379.2|7364.2|7380|7365|7378.2|7363.2|3
1727445330000|2024-09-27 13:55:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|2
1727445340000|2024-09-27 13:55:40|7378|7363|7377|7362|7378|7363|7376|7361|3
1727445350000|2024-09-27 13:55:50|7375.5|7360.5|7374.5|7359.5|7375.5|7360.5|7374.5|7359.5|1
1727445370000|2024-09-27 13:56:10|7374.2|7359.2|7373.5|7358.5|7374.2|7359.2|7373.5|7358.5|1
1727445380000|2024-09-27 13:56:20|7374|7359|7374.5|7359.5|7374.5|7359.5|7374|7359|0
1727445390000|2024-09-27 13:56:30|7375|7360|7374.7|7359.7|7375|7360|7374.5|7359.5|2
1727445400000|2024-09-27 13:56:40|7375.2|7360.2|7376|7361|7376|7361|7375.2|7360.2|2
1727445410000|2024-09-27 13:56:50|7376.3|7361.3|7375.3|7360.3|7376.3|7361.3|7375|7360|6
1727445420000|2024-09-27 13:57:00|7375|7360|7372.3|7357.3|7375|7360|7372.3|7357.3|3
1727445430000|2024-09-27 13:57:10|7372.2|7357.2|7371.8|7356.8|7372.5|7357.5|7371.3|7356.3|0
1727445440000|2024-09-27 13:57:20|7372.3|7357.3|7371.8|7356.8|7372.3|7357.3|7371.8|7356.8|2
1727445450000|2024-09-27 13:57:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|2
1727445460000|2024-09-27 13:57:40|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.8|7356.8|1
1727445470000|2024-09-27 13:57:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1727445480000|2024-09-27 13:58:00|7372.7|7357.7|7367.8|7352.8|7372.7|7357.7|7367.7|7352.7|19
1727445490000|2024-09-27 13:58:10|7367.3|7352.3|7369.8|7354.8|7369.8|7354.8|7367.3|7352.3|3
1727445500000|2024-09-27 13:58:20|||||||||1
1727445510000|2024-09-27 13:58:30|7367.8|7352.8|7366.8|7351.8|7367.8|7352.8|7366.8|7351.8|1
1727445520000|2024-09-27 13:58:40|7367|7352|7366.8|7351.8|7367.3|7352.3|7366.8|7351.8|1
1727445530000|2024-09-27 13:58:50|7365.7|7350.7|7363.3|7348.3|7365.7|7350.7|7363.3|7348.3|2
1727445540000|2024-09-27 13:59:00|7362.3|7347.3|7361|7346|7363.3|7348.3|7360.2|7345.2|8
1727445550000|2024-09-27 13:59:10|7360.7|7345.7|7359.7|7344.7|7360.7|7345.7|7359.7|7344.7|1
1727445560000|2024-09-27 13:59:20|7360.2|7345.2|7357.8|7342.8|7360.2|7345.2|7357.8|7342.8|4
1727445570000|2024-09-27 13:59:30|7357.5|7342.5|7359.5|7344.5|7360|7345|7357.5|7342.5|9
1727445580000|2024-09-27 13:59:40|7358.8|7343.8|7356.8|7341.8|7358.8|7343.8|7356.8|7341.8|7
1727445590000|2024-09-27 13:59:50|7356.6|7341.6|7356.3|7341.3|7356.6|7341.6|7356.3|7341.3|2
1727445600000|2024-09-27 14:00:00|7357.8|7342.8|7359.5|7344.5|7359.5|7344.5|7356.5|7341.5|10
1727445610000|2024-09-27 14:00:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1727445620000|2024-09-27 14:00:20|7358.2|7343.2|7355.5|7340.5|7358.2|7343.2|7355.5|7340.5|8
1727445630000|2024-09-27 14:00:30|7355.2|7340.2|7354.7|7339.7|7355.2|7340.2|7354.7|7339.7|0
1727445640000|2024-09-27 14:00:40|7357.7|7342.7|7356.2|7341.2|7360.2|7345.2|7356.2|7341.2|7
1727445650000|2024-09-27 14:00:50|7356.8|7341.8|7356.7|7341.7|7357.7|7342.7|7356.7|7341.7|5
1727445660000|2024-09-27 14:01:00|7357.3|7342.3|7360.2|7345.2|7360.7|7345.7|7357.3|7342.3|4
1727445670000|2024-09-27 14:01:10|7360.7|7345.7|7363.5|7348.5|7363.5|7348.5|7360.7|7345.7|8
1727445680000|2024-09-27 14:01:20|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1727445690000|2024-09-27 14:01:30|7365.7|7350.7|7364.2|7349.2|7365.7|7350.7|7363.5|7348.5|6
1727445700000|2024-09-27 14:01:40|7364.7|7349.7|7363.3|7348.3|7364.7|7349.7|7363.3|7348.3|0
1727445710000|2024-09-27 14:01:50|7363.7|7348.7|7362.3|7347.3|7364.3|7349.3|7361.3|7346.3|2
1727445720000|2024-09-27 14:02:00|7364|7349|7368.8|7353.8|7368.8|7353.8|7364|7349|6
1727445730000|2024-09-27 14:02:10|7368.3|7353.3|7367.8|7352.8|7368.8|7353.8|7367.5|7352.5|6
1727445740000|2024-09-27 14:02:20|7366.5|7351.5|7367.7|7352.7|7367.7|7352.7|7365.8|7350.8|2
1727445750000|2024-09-27 14:02:30|7367.3|7352.3|7366.8|7351.8|7367.3|7352.3|7366.8|7351.8|0
1727445760000|2024-09-27 14:02:40|7367.7|7352.7|7369.5|7354.5|7370|7355|7367.7|7352.7|11
1727445770000|2024-09-27 14:02:50|7369.2|7354.2|7373.7|7358.7|7373.7|7358.7|7369.2|7354.2|2
1727445780000|2024-09-27 14:03:00|7374|7359|7371|7356|7374|7359|7371|7356|2
1727445790000|2024-09-27 14:03:10|7372.4|7357.4|7375.5|7360.5|7375.5|7360.5|7372.4|7357.4|11
1727445800000|2024-09-27 14:03:20|7375.3|7360.3|7376|7361|7376|7361|7375|7360|0
1727445810000|2024-09-27 14:03:30|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.8|7363.8|2
1727445820000|2024-09-27 14:03:40|7379.8|7364.8|7379|7364|7379.8|7364.8|7379|7364|17
1727445830000|2024-09-27 14:03:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1727445840000|2024-09-27 14:04:00|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7378.8|7363.8|4
1727445850000|2024-09-27 14:04:10|7379|7364|7379.5|7364.5|7379.5|7364.5|7379|7364|0
1727445860000|2024-09-27 14:04:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1727445870000|2024-09-27 14:04:30|7379.5|7364.5|7378.5|7363.5|7379.5|7364.5|7378.5|7363.5|1
1727445880000|2024-09-27 14:04:40|7379.2|7364.2|7380|7365|7380|7365|7379.2|7364.2|2
1727445890000|2024-09-27 14:04:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|2
1727445900000|2024-09-27 14:05:00|7379.2|7364.2|7377.8|7362.8|7379.2|7364.2|7377.8|7362.8|9
1727445910000|2024-09-27 14:05:10|7378|7363|7379.3|7364.3|7380.3|7365.3|7378|7363|2
1727445920000|2024-09-27 14:05:20|7379.5|7364.5|7380.8|7365.8|7381.3|7366.3|7379.5|7364.5|4
1727445930000|2024-09-27 14:05:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1727445940000|2024-09-27 14:05:40|7380.8|7365.8|7381.8|7366.8|7382.8|7367.8|7380.8|7365.8|12
1727445950000|2024-09-27 14:05:50|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|0
1727445960000|2024-09-27 14:06:00|7381.8|7366.8|7384.3|7369.3|7386.2|7371.2|7381.8|7366.8|9
1727445970000|2024-09-27 14:06:10|7384.2|7369.2|7384.8|7369.8|7384.8|7369.8|7383.8|7368.8|2
1727445980000|2024-09-27 14:06:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1727445990000|2024-09-27 14:06:30|7383|7368|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|0
1727446000000|2024-09-27 14:06:40|7383.5|7368.5|7387|7372|7387|7372|7383.5|7368.5|2
1727446010000|2024-09-27 14:06:50|7388|7373|7389.5|7374.5|7389.7|7374.7|7388|7373|1
1727446020000|2024-09-27 14:07:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1727446030000|2024-09-27 14:07:10|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|0
1727446040000|2024-09-27 14:07:20|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|2
1727446050000|2024-09-27 14:07:30|7390.9|7375.9|7391.2|7376.2|7391.2|7376.2|7390.9|7375.9|2
1727446060000|2024-09-27 14:07:40|||||||||1
1727446070000|2024-09-27 14:07:50|7390.9|7375.9|7390.5|7375.5|7390.9|7375.9|7390.5|7375.5|1
1727446080000|2024-09-27 14:08:00|7389.2|7374.2|7393.5|7378.5|7394.2|7379.2|7388.5|7373.5|16
1727446090000|2024-09-27 14:08:10|7392.8|7377.8|7393|7378|7393|7378|7392.8|7377.8|1
1727446100000|2024-09-27 14:08:20|||||||||1
1727446110000|2024-09-27 14:08:30|||||||||4
1727446120000|2024-09-27 14:08:40|7393.2|7378.2|7392.5|7377.5|7393.2|7378.2|7392.3|7377.3|1
1727446130000|2024-09-27 14:08:50|||||||||1
1727446140000|2024-09-27 14:09:00|7394|7379|7393.3|7378.3|7394|7379|7393|7378|5
1727446150000|2024-09-27 14:09:10|7393|7378|7391.5|7376.5|7393|7378|7391.2|7376.2|3
1727446160000|2024-09-27 14:09:20|7391.7|7376.7|7391.7|7376.7|7392|7377|7391.7|7376.7|1
1727446170000|2024-09-27 14:09:30|7391|7376|7390.5|7375.5|7391|7376|7390|7375|1
1727446180000|2024-09-27 14:09:40|7391|7376|7390|7375|7391|7376|7390|7375|3
1727446190000|2024-09-27 14:09:50|7389.7|7374.7|7391.2|7376.2|7391.2|7376.2|7389.2|7374.2|3
1727446200000|2024-09-27 14:10:00|7391.3|7376.3|7391.7|7376.7|7391.7|7376.7|7391.3|7376.3|0
1727446210000|2024-09-27 14:10:10|7392.2|7377.2|7392.5|7377.5|7393.8|7378.8|7392.2|7377.2|8
1727446220000|2024-09-27 14:10:20|7392.7|7377.7|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|0
1727446230000|2024-09-27 14:10:30|7392.8|7377.8|7393.2|7378.2|7393.2|7378.2|7392.8|7377.8|0
1727446240000|2024-09-27 14:10:40|7392.7|7377.7|7394.2|7379.2|7394.2|7379.2|7392.7|7377.7|2
1727446250000|2024-09-27 14:10:50|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|4
1727446260000|2024-09-27 14:11:00|7397.2|7382.2|7395.2|7380.2|7397.2|7382.2|7395.2|7380.2|5
1727446270000|2024-09-27 14:11:10|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727446280000|2024-09-27 14:11:20|7394.8|7379.8|7397.2|7382.2|7397.2|7382.2|7394.8|7379.8|7
1727446290000|2024-09-27 14:11:30|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7394.7|7379.7|6
1727446300000|2024-09-27 14:11:40|7395.8|7380.8|7396.5|7381.5|7396.7|7381.7|7395.8|7380.8|1
1727446320000|2024-09-27 14:12:00|7396.2|7381.2|7397.5|7382.5|7397.7|7382.7|7396.2|7381.2|8
1727446330000|2024-09-27 14:12:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7396.3|7381.3|8
1727446340000|2024-09-27 14:12:20|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|1
1727446350000|2024-09-27 14:12:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|3
1727446360000|2024-09-27 14:12:40|||||||||3
1727446370000|2024-09-27 14:12:50|7397.3|7382.3|7396.7|7381.7|7397.3|7382.3|7396.2|7381.2|3
1727446390000|2024-09-27 14:13:10|7395.7|7380.7|7397.8|7382.8|7397.8|7382.8|7394.5|7379.5|6
1727446400000|2024-09-27 14:13:20|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|3
1727446410000|2024-09-27 14:13:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|1
1727446420000|2024-09-27 14:13:40|7397.3|7382.3|7397.8|7382.8|7397.8|7382.8|7397.3|7382.3|1
1727446430000|2024-09-27 14:13:50|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|0
1727446440000|2024-09-27 14:14:00|7396.8|7381.8|7397.8|7382.8|7397.8|7382.8|7396.8|7381.8|8
1727446450000|2024-09-27 14:14:10|7398|7383|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|15
1727446460000|2024-09-27 14:14:20|7398.3|7383.3|7396.3|7381.3|7398.3|7383.3|7396.3|7381.3|21
1727446480000|2024-09-27 14:14:40|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|0
1727446490000|2024-09-27 14:14:50|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7
1727446500000|2024-09-27 14:15:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|4
1727446510000|2024-09-27 14:15:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|2
1727446520000|2024-09-27 14:15:20|7397.8|7382.8|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|2
1727446530000|2024-09-27 14:15:30|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7396.3|7381.3|33
1727446540000|2024-09-27 14:15:40|7398.1|7383.1|7397.3|7382.3|7398.3|7383.3|7397.3|7382.3|14
1727446550000|2024-09-27 14:15:50|7397|7382|7396.3|7381.3|7397|7382|7396.3|7381.3|2
1727446560000|2024-09-27 14:16:00|7396|7381|7396.8|7381.8|7398.3|7383.3|7396|7381|52
1727446570000|2024-09-27 14:16:10|7395.3|7380.3|7393.3|7378.3|7395.3|7380.3|7393.3|7378.3|2
1727446590000|2024-09-27 14:16:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|0
1727446600000|2024-09-27 14:16:40|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|5
1727446610000|2024-09-27 14:16:50|7393.5|7378.5|7393.8|7378.8|7393.8|7378.8|7393.5|7378.5|0
1727446620000|2024-09-27 14:17:00|7392.8|7377.8|7393.8|7378.8|7393.8|7378.8|7392.8|7377.8|8
1727446630000|2024-09-27 14:17:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1727446640000|2024-09-27 14:17:20|7395.3|7380.3|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|5
1727446660000|2024-09-27 14:17:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|4
1727446670000|2024-09-27 14:17:50|7393.3|7378.3|7393.8|7378.8|7393.8|7378.8|7393.3|7378.3|0
1727446680000|2024-09-27 14:18:00|7395.3|7380.3|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|3
1727446690000|2024-09-27 14:18:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|1
1727446700000|2024-09-27 14:18:20|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|0
1727446710000|2024-09-27 14:18:30|7397.8|7382.8|7398.3|7383.3|7398.3|7383.3|7397.8|7382.8|11
1727446720000|2024-09-27 14:18:40|7398|7383|7397.7|7382.7|7398|7383|7397.7|7382.7|14
1727446730000|2024-09-27 14:18:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|17
1727446740000|2024-09-27 14:19:00|7397.7|7382.7|7397.2|7382.2|7397.7|7382.7|7397.2|7382.2|42
1727446750000|2024-09-27 14:19:10|7395.6|7380.6|7395|7380|7395.6|7380.6|7394.5|7379.5|1
1727446760000|2024-09-27 14:19:20|7395.4|7380.4|7395.7|7380.7|7395.9|7380.9|7395.4|7380.4|2
1727446770000|2024-09-27 14:19:30|7395.3|7380.3|7393.3|7378.3|7395.3|7380.3|7393.3|7378.3|7
1727446780000|2024-09-27 14:19:40|7393|7378|7393.7|7378.7|7393.7|7378.7|7393|7378|0
1727446790000|2024-09-27 14:19:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727446800000|2024-09-27 14:20:00|7395.2|7380.2|7396.5|7381.5|7396.7|7381.7|7395.2|7380.2|2
1727446810000|2024-09-27 14:20:10|7396.7|7381.7|7396.2|7381.2|7397.2|7382.2|7396.2|7381.2|2
1727446820000|2024-09-27 14:20:20|||||||||2
1727446830000|2024-09-27 14:20:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|3
1727446840000|2024-09-27 14:20:40|7395.5|7380.5|7396|7381|7396|7381|7395.5|7380.5|0
1727446850000|2024-09-27 14:20:50|7396.2|7381.2|7395.7|7380.7|7396.2|7381.2|7395.5|7380.5|1
1727446860000|2024-09-27 14:21:00|7396.2|7381.2|7396.5|7381.5|7396.7|7381.7|7396.2|7381.2|1
1727446870000|2024-09-27 14:21:10|7396.2|7381.2|7397.5|7382.5|7397.7|7382.7|7396.2|7381.2|12
1727446880000|2024-09-27 14:21:20|7397.7|7382.7|7404.4|7389.4|7404.4|7389.4|7397.7|7382.7|39
1727446890000|2024-09-27 14:21:30|7404.7|7389.7|7404.2|7389.2|7404.7|7389.7|7404.2|7389.2|11
1727446910000|2024-09-27 14:21:50|7404.7|7389.7|7404.2|7389.2|7404.7|7389.7|7404.2|7389.2|15
1727446920000|2024-09-27 14:22:00|||||||||2
1727446930000|2024-09-27 14:22:10|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|9
1727446940000|2024-09-27 14:22:20|7405|7390|7407.5|7392.5|7407.5|7392.5|7405|7390|37
1727446950000|2024-09-27 14:22:30|7407.7|7392.7|7407.2|7392.2|7407.7|7392.7|7407.2|7392.2|17
1727446960000|2024-09-27 14:22:40|7407.7|7392.7|7407.2|7392.2|7407.7|7392.7|7406.7|7391.7|49
1727446970000|2024-09-27 14:22:50|7407|7392|7403.9|7388.9|7407|7392|7403.9|7388.9|2
1727446980000|2024-09-27 14:23:00|7405.3|7390.3|7407|7392|7408.5|7393.5|7405.3|7390.3|63
1727446990000|2024-09-27 14:23:10|7407.5|7392.5|7406.5|7391.5|7407.5|7392.5|7406.5|7391.5|1
1727447000000|2024-09-27 14:23:20|7406.9|7391.9|7411.5|7396.5|7411.5|7396.5|7406.5|7391.5|6
1727447010000|2024-09-27 14:23:30|7409.5|7394.5|7410|7395|7410|7395|7409.5|7394.5|56
1727447020000|2024-09-27 14:23:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1727447030000|2024-09-27 14:23:50|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1727447040000|2024-09-27 14:24:00|||||||||4
1727447050000|2024-09-27 14:24:10|7412.7|7397.7|7410|7395|7413|7398|7410|7395|52
1727447060000|2024-09-27 14:24:20|7410.5|7395.5|7411|7396|7411|7396|7410.5|7395.5|0
1727447070000|2024-09-27 14:24:30|7411.2|7396.2|7412|7397|7412|7397|7411.2|7396.2|1
1727447080000|2024-09-27 14:24:40|7412.4|7397.4|7412.7|7397.7|7412.7|7397.7|7412.4|7397.4|2
1727447090000|2024-09-27 14:24:50|7414|7399|7414.5|7399.5|7414.5|7399.5|7414|7399|0
1727447100000|2024-09-27 14:25:00|7414.7|7399.7|7416.5|7401.5|7417|7402|7414.7|7399.7|32
1727447110000|2024-09-27 14:25:10|7417|7402|7416.5|7401.5|7417|7402|7416.5|7401.5|4
1727447120000|2024-09-27 14:25:20|7415.5|7400.5|7414|7399|7415.5|7400.5|7414|7399|6
1727447130000|2024-09-27 14:25:30|7414.5|7399.5|7415.5|7400.5|7415.5|7400.5|7414.5|7399.5|0
1727447140000|2024-09-27 14:25:40|7416|7401|7416.5|7401.5|7416.5|7401.5|7416|7401|1
1727447150000|2024-09-27 14:25:50|7417|7402|7416.5|7401.5|7417|7402|7416.5|7401.5|2
1727447160000|2024-09-27 14:26:00|7416.9|7401.9|7417|7402|7417|7402|7416.9|7401.9|10
1727447170000|2024-09-27 14:26:10|7416.4|7401.4|7416.5|7401.5|7416.5|7401.5|7416|7401|2
1727447180000|2024-09-27 14:26:20|7417|7402|7416|7401|7417|7402|7416|7401|3
1727447190000|2024-09-27 14:26:30|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|0
1727447200000|2024-09-27 14:26:40|7414.5|7399.5|7413.5|7398.5|7414.5|7399.5|7413.5|7398.5|8
1727447210000|2024-09-27 14:26:50|7413|7398|7413|7398|7413|7398|7413|7398|1
1727447220000|2024-09-27 14:27:00|7413.4|7398.4|7413.5|7398.5|7413.5|7398.5|7413.4|7398.4|1
1727447230000|2024-09-27 14:27:10|||||||||1
1727447240000|2024-09-27 14:27:20|7413.7|7398.7|7413.5|7398.5|7413.7|7398.7|7413.5|7398.5|3
1727447250000|2024-09-27 14:27:30|||||||||1
1727447260000|2024-09-27 14:27:40|7414|7399|7414|7399|7414|7399|7414|7399|1
1727447270000|2024-09-27 14:27:50|7413.7|7398.7|7413|7398|7413.7|7398.7|7413|7398|3
1727447280000|2024-09-27 14:28:00|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|10
1727447290000|2024-09-27 14:28:10|7414|7399|7414|7399|7414|7399|7414|7399|1
1727447300000|2024-09-27 14:28:20|||||||||1
1727447310000|2024-09-27 14:28:30|7413|7398|7415.5|7400.5|7415.5|7400.5|7413|7398|8
1727447320000|2024-09-27 14:28:40|7415.9|7400.9|7414.6|7399.6|7416.5|7401.5|7414.6|7399.6|13
1727447330000|2024-09-27 14:28:50|7414.9|7399.9|7417|7402|7417|7402|7414.9|7399.9|12
1727447340000|2024-09-27 14:29:00|7418.2|7403.2|7420.5|7405.5|7421.2|7406.2|7418.2|7403.2|38
1727447350000|2024-09-27 14:29:10|7420.4|7405.4|7420.2|7405.2|7420.4|7405.4|7420.2|7405.2|36
1727447360000|2024-09-27 14:29:20|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1727447370000|2024-09-27 14:29:30|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.4|7405.4|3
1727447380000|2024-09-27 14:29:40|||||||||1
1727447390000|2024-09-27 14:29:50|||||||||1
1727447400000|2024-09-27 14:30:00|7420.5|7405.5|7419.7|7404.7|7422.7|7407.7|7419.5|7404.5|33
1727447410000|2024-09-27 14:30:10|7419|7404|7418|7403|7419|7404|7418|7403|1
1727447420000|2024-09-27 14:30:20|7417.9|7402.9|7418.2|7403.2|7418.7|7403.7|7417.5|7402.5|3
1727447430000|2024-09-27 14:30:30|7418.9|7403.9|7419|7404|7419|7404|7418.9|7403.9|2
1727447440000|2024-09-27 14:30:40|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|4
1727447450000|2024-09-27 14:30:50|7417.7|7402.7|7420.5|7405.5|7421|7406|7415.5|7400.5|29
1727447460000|2024-09-27 14:31:00|7421|7406|7419.7|7404.7|7421.5|7406.5|7419|7404|4
1727447470000|2024-09-27 14:31:10|7418.2|7403.2|7417|7402|7418.2|7403.2|7417|7402|10
1727447480000|2024-09-27 14:31:20|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1727447490000|2024-09-27 14:31:30|7401.4|7386.4|7400.5|7385.5|7402|7387|7400.5|7385.5|27
1727447500000|2024-09-27 14:31:40|7401|7386|7406.9|7391.9|7407.4|7392.4|7401|7386|18
1727447510000|2024-09-27 14:31:50|7407.4|7392.4|7409|7394|7409.5|7394.5|7407.4|7392.4|12
1727447520000|2024-09-27 14:32:00|7410.9|7395.9|7412.2|7397.2|7413.9|7398.9|7410.9|7395.9|11
1727447530000|2024-09-27 14:32:10|7411.9|7396.9|7411.9|7396.9|7414.4|7399.4|7411.9|7396.9|4
1727447540000|2024-09-27 14:32:20|7411.4|7396.4|7412.4|7397.4|7414.4|7399.4|7411.4|7396.4|7
1727447550000|2024-09-27 14:32:30|7412.9|7397.9|7416.2|7401.2|7416.2|7401.2|7412.9|7397.9|17
1727447560000|2024-09-27 14:32:40|7415|7400|7416.5|7401.5|7416.5|7401.5|7415|7400|3
1727447570000|2024-09-27 14:32:50|7415.9|7400.9|7414.5|7399.5|7417|7402|7412.9|7397.9|12
1727447580000|2024-09-27 14:33:00|7415.9|7400.9|7416.2|7401.2|7416.2|7401.2|7415.5|7400.5|13
1727447590000|2024-09-27 14:33:10|7416.5|7401.5|7418.9|7403.9|7418.9|7403.9|7416.2|7401.2|12
1727447600000|2024-09-27 14:33:20|7418.7|7403.7|7418.9|7403.9|7419.6|7404.6|7417.5|7402.5|9
1727447610000|2024-09-27 14:33:30|7419.9|7404.9|7420.6|7405.6|7420.6|7405.6|7419.7|7404.7|10
1727447620000|2024-09-27 14:33:40|7420.2|7405.2|7418.5|7403.5|7421.4|7406.4|7418.5|7403.5|18
1727447630000|2024-09-27 14:33:50|7417.2|7402.2|7415.9|7400.9|7417.2|7402.2|7415.9|7400.9|1
1727447640000|2024-09-27 14:34:00|7416.4|7401.4|7415.4|7400.4|7416.4|7401.4|7414.9|7399.9|1
1727447650000|2024-09-27 14:34:10|7415.7|7400.7|7416.6|7401.6|7416.6|7401.6|7415.4|7400.4|2
1727447660000|2024-09-27 14:34:20|7417.4|7402.4|7417.6|7402.6|7417.9|7402.9|7417.4|7402.4|2
1727447670000|2024-09-27 14:34:30|7418.6|7403.6|7421.1|7406.1|7421.1|7406.1|7418.6|7403.6|6
1727447680000|2024-09-27 14:34:40|7420.9|7405.9|7419.6|7404.6|7420.9|7405.9|7419.6|7404.6|1
1727447690000|2024-09-27 14:34:50|||||||||3
1727447700000|2024-09-27 14:35:00|7419.1|7404.1|7417.7|7402.7|7420.1|7405.1|7417.7|7402.7|2
1727447710000|2024-09-27 14:35:10|7419|7404|7418.9|7403.9|7419.4|7404.4|7418.9|7403.9|2
1727447720000|2024-09-27 14:35:20|7418.4|7403.4|7419|7404|7419.4|7404.4|7416.6|7401.6|12
1727447730000|2024-09-27 14:35:30|7418.4|7403.4|7419.6|7404.6|7419.6|7404.6|7418.4|7403.4|7
1727447740000|2024-09-27 14:35:40|7420.6|7405.6|7422.2|7407.2|7422.2|7407.2|7420.6|7405.6|23
1727447750000|2024-09-27 14:35:50|7421.9|7406.9|7421.4|7406.4|7422.6|7407.6|7420.9|7405.9|21
1727447760000|2024-09-27 14:36:00|7422.3|7407.3|7421.6|7406.6|7424.4|7409.4|7420.6|7405.6|32
1727447770000|2024-09-27 14:36:10|7421.4|7406.4|7423.4|7408.4|7423.4|7408.4|7420.4|7405.4|17
1727447780000|2024-09-27 14:36:20|7422.9|7407.9|7423.4|7408.4|7423.4|7408.4|7421.4|7406.4|13
1727447790000|2024-09-27 14:36:30|7422.9|7407.9|7420.9|7405.9|7422.9|7407.9|7420.9|7405.9|8
1727447800000|2024-09-27 14:36:40|7420.7|7405.7|7417.1|7402.1|7420.7|7405.7|7416.7|7401.7|6
1727447810000|2024-09-27 14:36:50|7417.4|7402.4|7414.2|7399.2|7417.4|7402.4|7414.2|7399.2|5
1727447820000|2024-09-27 14:37:00|7414|7399|7415.5|7400.5|7416.2|7401.2|7414|7399|2
1727447830000|2024-09-27 14:37:10|7415.7|7400.7|7416.5|7401.5|7416.5|7401.5|7415.5|7400.5|0
1727447840000|2024-09-27 14:37:20|7415.6|7400.6|7415|7400|7415.7|7400.7|7415|7400|2
1727447850000|2024-09-27 14:37:30|7415.5|7400.5|7417.7|7402.7|7418|7403|7415|7400|6
1727447860000|2024-09-27 14:37:40|7416.8|7401.8|7418.2|7403.2|7418.2|7403.2|7415.7|7400.7|8
1727447870000|2024-09-27 14:37:50|7417.9|7402.9|7419.2|7404.2|7419.2|7404.2|7417.2|7402.2|10
1727447880000|2024-09-27 14:38:00|7419.4|7404.4|7420.9|7405.9|7421.7|7406.7|7419.4|7404.4|7
1727447890000|2024-09-27 14:38:10|7421.2|7406.2|7421.2|7406.2|7421.7|7406.7|7420.7|7405.7|3
1727447900000|2024-09-27 14:38:20|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1727447910000|2024-09-27 14:38:30|||||||||1
1727447920000|2024-09-27 14:38:40|||||||||2
1727447940000|2024-09-27 14:39:00|7422|7407|7420.4|7405.4|7422|7407|7420.4|7405.4|4
1727447950000|2024-09-27 14:39:10|7420.6|7405.6|7419.9|7404.9|7421.1|7406.1|7419.9|7404.9|4
1727447960000|2024-09-27 14:39:20|7419.4|7404.4|7417.9|7402.9|7419.9|7404.9|7417.9|7402.9|3
1727447970000|2024-09-27 14:39:30|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1727447980000|2024-09-27 14:39:40|7417.6|7402.6|7417.1|7402.1|7417.9|7402.9|7417.1|7402.1|3
1727447990000|2024-09-27 14:39:50|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.1|7402.1|2
1727448000000|2024-09-27 14:40:00|7417.2|7402.2|7417.1|7402.1|7417.6|7402.6|7416.6|7401.6|4
1727448010000|2024-09-27 14:40:10|7415.9|7400.9|7414.1|7399.1|7415.9|7400.9|7413.9|7398.9|6
1727448020000|2024-09-27 14:40:20|7414.6|7399.6|7415.1|7400.1|7415.1|7400.1|7414.6|7399.6|0
1727448030000|2024-09-27 14:40:30|7415.2|7400.2|7414|7399|7415.2|7400.2|7414|7399|10
1727448040000|2024-09-27 14:40:40|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414|7399|3
1727448050000|2024-09-27 14:40:50|7414.2|7399.2|7415.2|7400.2|7415.7|7400.7|7414.2|7399.2|18
1727448060000|2024-09-27 14:41:00|7415.4|7400.4|7414.2|7399.2|7416|7401|7414.2|7399.2|4
1727448070000|2024-09-27 14:41:10|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1727448080000|2024-09-27 14:41:20|||||||||2
1727448100000|2024-09-27 14:41:40|7415.4|7400.4|7415.5|7400.5|7415.5|7400.5|7415.4|7400.4|1
1727448110000|2024-09-27 14:41:50|7416|7401|7416.5|7401.5|7416.5|7401.5|7416|7401|4
1727448120000|2024-09-27 14:42:00|7416|7401|7416|7401|7416|7401|7416|7401|4
1727448130000|2024-09-27 14:42:10|7415|7400|7414|7399|7415.5|7400.5|7414|7399|8
1727448140000|2024-09-27 14:42:20|||||||||1
1727448150000|2024-09-27 14:42:30|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.4|7399.4|0
1727448160000|2024-09-27 14:42:40|7415|7400|7414.5|7399.5|7415|7400|7414.4|7399.4|3
1727448170000|2024-09-27 14:42:50|7415|7400|7415|7400|7415|7400|7415|7400|1
1727448180000|2024-09-27 14:43:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.4|7399.4|2
1727448190000|2024-09-27 14:43:10|7415|7400|7415|7400|7415|7400|7415|7400|0
1727448200000|2024-09-27 14:43:20|7415.5|7400.5|7416.5|7401.5|7417|7402|7415.5|7400.5|9
1727448210000|2024-09-27 14:43:30|7415.9|7400.9|7414.9|7399.9|7415.9|7400.9|7414.9|7399.9|2
1727448220000|2024-09-27 14:43:40|7415|7400|7416.2|7401.2|7416.2|7401.2|7415|7400|1
1727448230000|2024-09-27 14:43:50|7417|7402|7419.2|7404.2|7419.2|7404.2|7417|7402|2
1727448240000|2024-09-27 14:44:00|7419|7404|7419.9|7404.9|7420.1|7405.1|7419|7404|1
1727448250000|2024-09-27 14:44:10|7419.7|7404.7|7416.2|7401.2|7420.1|7405.1|7416.2|7401.2|8
1727448260000|2024-09-27 14:44:20|7415.6|7400.6|7416.6|7401.6|7416.6|7401.6|7415.6|7400.6|0
1727448270000|2024-09-27 14:44:30|7416.2|7401.2|7414.6|7399.6|7416.2|7401.2|7414.6|7399.6|5
1727448280000|2024-09-27 14:44:40|7414.9|7399.9|7415.6|7400.6|7415.6|7400.6|7414.9|7399.9|0
1727448290000|2024-09-27 14:44:50|||||||||1
1727448300000|2024-09-27 14:45:00|7415.4|7400.4|7416.1|7401.1|7416.1|7401.1|7415.2|7400.2|1
1727448310000|2024-09-27 14:45:10|7416.6|7401.6|7417.1|7402.1|7417.1|7402.1|7416.6|7401.6|2
1727448320000|2024-09-27 14:45:20|7417.2|7402.2|7417.6|7402.6|7417.6|7402.6|7417.2|7402.2|0
1727448330000|2024-09-27 14:45:30|7418.2|7403.2|7418.2|7403.2|7418.6|7403.6|7418.2|7403.2|2
1727448340000|2024-09-27 14:45:40|7418.4|7403.4|7420.2|7405.2|7420.6|7405.6|7418.4|7403.4|3
1727448350000|2024-09-27 14:45:50|7419.9|7404.9|7410.6|7395.6|7419.9|7404.9|7410.6|7395.6|27
1727448360000|2024-09-27 14:46:00|7410.9|7395.9|7409.6|7394.6|7412.1|7397.1|7409.6|7394.6|10
1727448370000|2024-09-27 14:46:10|7410.1|7395.1|7406.6|7391.6|7410.6|7395.6|7406.6|7391.6|5
1727448380000|2024-09-27 14:46:20|7407.1|7392.1|7407.6|7392.6|7407.6|7392.6|7407.1|7392.1|4
1727448390000|2024-09-27 14:46:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1727448400000|2024-09-27 14:46:40|7407.6|7392.6|7407.1|7392.1|7407.6|7392.6|7407.1|7392.1|7
1727448410000|2024-09-27 14:46:50|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1727448420000|2024-09-27 14:47:00|7407.2|7392.2|7409.6|7394.6|7409.6|7394.6|7407.1|7392.1|3
1727448430000|2024-09-27 14:47:10|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|3
1727448440000|2024-09-27 14:47:20|7412.1|7397.1|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|2
1727448450000|2024-09-27 14:47:30|7411.2|7396.2|7410.6|7395.6|7411.2|7396.2|7410.6|7395.6|1
1727448460000|2024-09-27 14:47:40|7409.9|7394.9|7410.6|7395.6|7410.6|7395.6|7409.6|7394.6|1
1727448470000|2024-09-27 14:47:50|||||||||1
1727448480000|2024-09-27 14:48:00|7409.6|7394.6|7409.7|7394.7|7409.7|7394.7|7409.6|7394.6|4
1727448490000|2024-09-27 14:48:10|7409.6|7394.6|7407.1|7392.1|7409.6|7394.6|7407.1|7392.1|2
1727448500000|2024-09-27 14:48:20|7407.2|7392.2|7407.6|7392.6|7407.6|7392.6|7407.2|7392.2|0
1727448510000|2024-09-27 14:48:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1727448520000|2024-09-27 14:48:40|7409.1|7394.1|7407.6|7392.6|7409.1|7394.1|7407.6|7392.6|3
1727448530000|2024-09-27 14:48:50|7407.7|7392.7|7408.6|7393.6|7408.6|7393.6|7407.7|7392.7|0
1727448540000|2024-09-27 14:49:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|5
1727448550000|2024-09-27 14:49:10|7409.2|7394.2|7411.2|7396.2|7412.1|7397.1|7409.2|7394.2|9
1727448570000|2024-09-27 14:49:30|7411.6|7396.6|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|7
1727448580000|2024-09-27 14:49:40|7410.2|7395.2|7409.7|7394.7|7410.2|7395.2|7409.6|7394.6|1
1727448590000|2024-09-27 14:49:50|7409.9|7394.9|7411.1|7396.1|7411.1|7396.1|7409.6|7394.6|2
1727448600000|2024-09-27 14:50:00|7411.4|7396.4|7411.6|7396.6|7411.6|7396.6|7411.1|7396.1|2
1727448610000|2024-09-27 14:50:10|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|6
1727448620000|2024-09-27 14:50:20|7415.6|7400.6|7416.4|7401.4|7416.4|7401.4|7415.6|7400.6|11
1727448630000|2024-09-27 14:50:30|7416.7|7401.7|7416.7|7401.7|7417.2|7402.2|7416.7|7401.7|1
1727448640000|2024-09-27 14:50:40|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1727448650000|2024-09-27 14:50:50|||||||||1
1727448660000|2024-09-27 14:51:00|7416.6|7401.6|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|5
1727448680000|2024-09-27 14:51:20|7416.9|7401.9|7418.6|7403.6|7418.6|7403.6|7416.9|7401.9|2
1727448690000|2024-09-27 14:51:30|7418.4|7403.4|7417.6|7402.6|7418.4|7403.4|7417.6|7402.6|2
1727448700000|2024-09-27 14:51:40|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|4
1727448710000|2024-09-27 14:51:50|7417.6|7402.6|7415.1|7400.1|7417.6|7402.6|7415.1|7400.1|4
1727448720000|2024-09-27 14:52:00|7413.6|7398.6|7415.1|7400.1|7415.1|7400.1|7413.1|7398.1|0
1727448730000|2024-09-27 14:52:10|7415.6|7400.6|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|1
1727448740000|2024-09-27 14:52:20|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1727448750000|2024-09-27 14:52:30|7416.7|7401.7|7416.9|7401.9|7416.9|7401.9|7416.7|7401.7|0
1727448760000|2024-09-27 14:52:40|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|2
1727448770000|2024-09-27 14:52:50|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1727448780000|2024-09-27 14:53:00|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|2
1727448790000|2024-09-27 14:53:10|7417.6|7402.6|7417.1|7402.1|7417.6|7402.6|7417.1|7402.1|1
1727448800000|2024-09-27 14:53:20|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1727448810000|2024-09-27 14:53:30|||||||||1
1727448820000|2024-09-27 14:53:40|7417.1|7402.1|7416.1|7401.1|7417.1|7402.1|7416.1|7401.1|8
1727448830000|2024-09-27 14:53:50|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7414.6|7399.6|2
1727448840000|2024-09-27 14:54:00|7416.6|7401.6|7415.6|7400.6|7416.6|7401.6|7415.6|7400.6|3
1727448850000|2024-09-27 14:54:10|7415.1|7400.1|7416.1|7401.1|7416.1|7401.1|7415.1|7400.1|1
1727448860000|2024-09-27 14:54:20|7416.6|7401.6|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|1
1727448880000|2024-09-27 14:54:40|7417.1|7402.1|7416.6|7401.6|7417.1|7402.1|7416.1|7401.1|2
1727448890000|2024-09-27 14:54:50|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1727448900000|2024-09-27 14:55:00|7416.9|7401.9|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|5
1727448910000|2024-09-27 14:55:10|7416.7|7401.7|7417.1|7402.1|7417.1|7402.1|7416.7|7401.7|1
1727448920000|2024-09-27 14:55:20|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|133
1727448930000|2024-09-27 14:55:30|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|3
1727448940000|2024-09-27 14:55:40|||||||||1
1727448950000|2024-09-27 14:55:50|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|0
1727448960000|2024-09-27 14:56:00|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7415.6|7400.6|2
1727448970000|2024-09-27 14:56:10|7416.1|7401.1|7415.6|7400.6|7416.1|7401.1|7415.6|7400.6|2
1727448980000|2024-09-27 14:56:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1727448990000|2024-09-27 14:56:30|7415.7|7400.7|7415.6|7400.6|7415.7|7400.7|7415.6|7400.6|1
1727449000000|2024-09-27 14:56:40|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1727449010000|2024-09-27 14:56:50|7415.1|7400.1|7414.6|7399.6|7415.6|7400.6|7413.6|7398.6|3
1727449020000|2024-09-27 14:57:00|7414.4|7399.4|7414.6|7399.6|7414.6|7399.6|7414.1|7399.1|1
1727449030000|2024-09-27 14:57:10|7415.2|7400.2|7413.1|7398.1|7415.6|7400.6|7413.1|7398.1|7
1727449040000|2024-09-27 14:57:20|7413.6|7398.6|7414.1|7399.1|7414.1|7399.1|7413.6|7398.6|2
1727449050000|2024-09-27 14:57:30|7414.6|7399.6|7415.6|7400.6|7415.6|7400.6|7414.6|7399.6|0
1727449060000|2024-09-27 14:57:40|7415.1|7400.1|7414.1|7399.1|7415.1|7400.1|7414.1|7399.1|2
1727449070000|2024-09-27 14:57:50|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|23
1727449080000|2024-09-27 14:58:00|7411.6|7396.6|7413.1|7398.1|7413.1|7398.1|7411.6|7396.6|5
1727449090000|2024-09-27 14:58:10|7413.6|7398.6|7412.1|7397.1|7413.6|7398.6|7410.6|7395.6|10
1727449100000|2024-09-27 14:58:20|7412.2|7397.2|7410.1|7395.1|7413.1|7398.1|7409.6|7394.6|4
1727449110000|2024-09-27 14:58:30|7409.6|7394.6|7407.6|7392.6|7409.6|7394.6|7407.6|7392.6|6
1727449120000|2024-09-27 14:58:40|7407.1|7392.1|7407.6|7392.6|7408.6|7393.6|7407.1|7392.1|5
1727449130000|2024-09-27 14:58:50|7407.1|7392.1|7404.4|7389.4|7407.1|7392.1|7404.4|7389.4|4
1727449140000|2024-09-27 14:59:00|7404.1|7389.1|7399.6|7384.6|7404.1|7389.1|7399.1|7384.1|33
1727449150000|2024-09-27 14:59:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1727449160000|2024-09-27 14:59:20|7402.1|7387.1|7402.6|7387.6|7402.6|7387.6|7402.1|7387.1|2
1727449170000|2024-09-27 14:59:30|7401.1|7386.1|7402.1|7387.1|7402.1|7387.1|7401.1|7386.1|1
1727449180000|2024-09-27 14:59:40|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1727449190000|2024-09-27 14:59:50|7402.9|7387.9|7404.1|7389.1|7404.2|7389.2|7402.9|7387.9|1
1727449200000|2024-09-27 15:00:00|7404.6|7389.6|7403.1|7388.1|7404.6|7389.6|7403.1|7388.1|22
1727449220000|2024-09-27 15:00:20|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1727449230000|2024-09-27 15:00:30|7402.1|7387.1|7401.6|7386.6|7402.1|7387.1|7401.1|7386.1|6
1727449240000|2024-09-27 15:00:40|7400.3|7385.3|7399.6|7384.6|7400.3|7385.3|7399.6|7384.6|3
1727449250000|2024-09-27 15:00:50|7398.1|7383.1|7396.1|7381.1|7398.1|7383.1|7394.6|7379.6|8
1727449260000|2024-09-27 15:01:00|7395.9|7380.9|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|0
1727449270000|2024-09-27 15:01:10|7396.1|7381.1|7397.7|7382.7|7397.7|7382.7|7396.1|7381.1|3
1727449280000|2024-09-27 15:01:20|7398.7|7383.7|7399.2|7384.2|7399.4|7384.4|7398.7|7383.7|3
1727449290000|2024-09-27 15:01:30|7398.7|7383.7|7399.2|7384.2|7399.2|7384.2|7398.7|7383.7|0
1727449300000|2024-09-27 15:01:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|1
1727449310000|2024-09-27 15:01:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1727449320000|2024-09-27 15:02:00|7400.4|7385.4|7397.2|7382.2|7400.7|7385.7|7397.2|7382.2|3
1727449330000|2024-09-27 15:02:10|7397|7382|7396.7|7381.7|7397|7382|7396.7|7381.7|0
1727449340000|2024-09-27 15:02:20|7397.2|7382.2|7398.7|7383.7|7399.2|7384.2|7396.7|7381.7|1
1727449350000|2024-09-27 15:02:30|7398.4|7383.4|7397.9|7382.9|7398.4|7383.4|7397.9|7382.9|3
1727449360000|2024-09-27 15:02:40|7397.2|7382.2|7395.7|7380.7|7397.2|7382.2|7395.2|7380.2|10
1727449370000|2024-09-27 15:02:50|7396|7381|7396.9|7381.9|7396.9|7381.9|7396|7381|1
1727449380000|2024-09-27 15:03:00|7398|7383|7395.9|7380.9|7398|7383|7395.9|7380.9|10
1727449390000|2024-09-27 15:03:10|7396|7381|7396.4|7381.4|7396.4|7381.4|7396|7381|4
1727449400000|2024-09-27 15:03:20|7396|7381|7394.7|7379.7|7396|7381|7394.4|7379.4|6
1727449410000|2024-09-27 15:03:30|7394.4|7379.4|7395.4|7380.4|7395.9|7380.9|7394.4|7379.4|6
1727449420000|2024-09-27 15:03:40|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|2
1727449430000|2024-09-27 15:03:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394|7379|3
1727449440000|2024-09-27 15:04:00|7394.9|7379.9|7393.9|7378.9|7394.9|7379.9|7393.4|7378.4|6
1727449450000|2024-09-27 15:04:10|7394.4|7379.4|7395.4|7380.4|7395.4|7380.4|7394.4|7379.4|3
1727449460000|2024-09-27 15:04:20|7395.9|7380.9|7395.9|7380.9|7396.9|7381.9|7395.9|7380.9|3
1727449470000|2024-09-27 15:04:30|7396.2|7381.2|7397.7|7382.7|7397.7|7382.7|7396.2|7381.2|2
1727449480000|2024-09-27 15:04:40|7398.2|7383.2|7399.4|7384.4|7399.4|7384.4|7397.9|7382.9|1
1727449490000|2024-09-27 15:04:50|7400.4|7385.4|7399.9|7384.9|7400.9|7385.9|7399.9|7384.9|3
1727449500000|2024-09-27 15:05:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|16
1727449510000|2024-09-27 15:05:10|7398|7383|7398.9|7383.9|7398.9|7383.9|7398|7383|0
1727449520000|2024-09-27 15:05:20|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|2
1727449530000|2024-09-27 15:05:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|2
1727449540000|2024-09-27 15:05:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|3
1727449550000|2024-09-27 15:05:50|7396|7381|7394.5|7379.5|7396|7381|7394.4|7379.4|3
1727449560000|2024-09-27 15:06:00|7394.7|7379.7|7394.4|7379.4|7395.5|7380.5|7394.4|7379.4|1
1727449570000|2024-09-27 15:06:10|7394.5|7379.5|7395|7380|7395|7380|7394.5|7379.5|0
1727449580000|2024-09-27 15:06:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1727449590000|2024-09-27 15:06:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|3
1727449600000|2024-09-27 15:06:40|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|1
1727449610000|2024-09-27 15:06:50|7394.5|7379.5|7395.4|7380.4|7395.4|7380.4|7394.5|7379.5|0
1727449620000|2024-09-27 15:07:00|7393|7378|7394.4|7379.4|7394.4|7379.4|7393|7378|8
1727449630000|2024-09-27 15:07:10|7394.9|7379.9|7395.5|7380.5|7395.5|7380.5|7394.4|7379.4|3
1727449640000|2024-09-27 15:07:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|11
1727449650000|2024-09-27 15:07:30|7393.9|7378.9|7395.2|7380.2|7395.2|7380.2|7393.9|7378.9|3
1727449660000|2024-09-27 15:07:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|3
1727449670000|2024-09-27 15:07:50|7396.9|7381.9|7396.9|7381.9|7397.2|7382.2|7396.7|7381.7|0
1727449680000|2024-09-27 15:08:00|7397.2|7382.2|7395.7|7380.7|7397.7|7382.7|7395.7|7380.7|9
1727449690000|2024-09-27 15:08:10|7394.5|7379.5|7395.2|7380.2|7396.2|7381.2|7394.5|7379.5|2
1727449700000|2024-09-27 15:08:20|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|30
1727449710000|2024-09-27 15:08:30|7393.7|7378.7|7394.4|7379.4|7394.4|7379.4|7393.7|7378.7|2
1727449720000|2024-09-27 15:08:40|7394.9|7379.9|7396.2|7381.2|7396.2|7381.2|7394.9|7379.9|0
1727449730000|2024-09-27 15:08:50|7394.7|7379.7|7395.2|7380.2|7395.2|7380.2|7394.2|7379.2|2
1727449740000|2024-09-27 15:09:00|7394.9|7379.9|7394.2|7379.2|7395.2|7380.2|7394.2|7379.2|2
1727449760000|2024-09-27 15:09:20|7394|7379|7394.2|7379.2|7394.2|7379.2|7393.7|7378.7|0
1727449770000|2024-09-27 15:09:30|||||||||1
1727449780000|2024-09-27 15:09:40|7394.4|7379.4|7394.2|7379.2|7395.2|7380.2|7394.2|7379.2|2
1727449790000|2024-09-27 15:09:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727449800000|2024-09-27 15:10:00|7395.2|7380.2|7398.2|7383.2|7399.2|7384.2|7395.2|7380.2|8
1727449810000|2024-09-27 15:10:10|7399.2|7384.2|7399.7|7384.7|7399.7|7384.7|7399.2|7384.2|0
1727449820000|2024-09-27 15:10:20|7400.2|7385.2|7400.7|7385.7|7400.7|7385.7|7400.2|7385.2|4
1727449830000|2024-09-27 15:10:30|7401.2|7386.2|7402.2|7387.2|7402.2|7387.2|7401.2|7386.2|2
1727449840000|2024-09-27 15:10:40|7401.7|7386.7|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|1
1727449850000|2024-09-27 15:10:50|7402.7|7387.7|7401.2|7386.2|7402.7|7387.7|7401.2|7386.2|3
1727449870000|2024-09-27 15:11:10|||||||||3
1727449880000|2024-09-27 15:11:20|7401.4|7386.4|7403.2|7388.2|7403.2|7388.2|7401.4|7386.4|1
1727449890000|2024-09-27 15:11:30|7403.4|7388.4|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|3
1727449900000|2024-09-27 15:11:40|7403.7|7388.7|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|1
1727449910000|2024-09-27 15:11:50|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|6
1727449920000|2024-09-27 15:12:00|7402.4|7387.4|7405.2|7390.2|7405.2|7390.2|7402.4|7387.4|4
1727449930000|2024-09-27 15:12:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|0
1727449940000|2024-09-27 15:12:20|7404.7|7389.7|7404.9|7389.9|7405.2|7390.2|7404.7|7389.7|3
1727449950000|2024-09-27 15:12:30|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|0
1727449960000|2024-09-27 15:12:40|7406.3|7391.3|7405.2|7390.2|7406.9|7391.9|7405.2|7390.2|1
1727449970000|2024-09-27 15:12:50|7405.9|7390.9|7406.9|7391.9|7406.9|7391.9|7405.9|7390.9|0
1727449980000|2024-09-27 15:13:00|||||||||1
1727449990000|2024-09-27 15:13:10|7407.4|7392.4|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|3
1727450010000|2024-09-27 15:13:30|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1727450020000|2024-09-27 15:13:40|7407.2|7392.2|7406.9|7391.9|7407.2|7392.2|7406.9|7391.9|1
1727450030000|2024-09-27 15:13:50|7408.7|7393.7|7410.7|7395.7|7410.7|7395.7|7408.7|7393.7|5
1727450040000|2024-09-27 15:14:00|7410|7395|7404.9|7389.9|7410|7395|7404.9|7389.9|2
1727450050000|2024-09-27 15:14:10|7404.5|7389.5|7402.2|7387.2|7404.5|7389.5|7402.2|7387.2|13
1727450060000|2024-09-27 15:14:20|7402.7|7387.7|7403.7|7388.7|7403.7|7388.7|7402.7|7387.7|0
1727450070000|2024-09-27 15:14:30|7403.4|7388.4|7402.7|7387.7|7403.4|7388.4|7402.7|7387.7|1
1727450080000|2024-09-27 15:14:40|7403.7|7388.7|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|10
1727450090000|2024-09-27 15:14:50|7403.4|7388.4|7403.7|7388.7|7403.7|7388.7|7403.4|7388.4|1
1727450100000|2024-09-27 15:15:00|7404|7389|7403.2|7388.2|7404.7|7389.7|7403.2|7388.2|7
1727450110000|2024-09-27 15:15:10|7403.4|7388.4|7403.7|7388.7|7403.7|7388.7|7403.4|7388.4|0
1727450120000|2024-09-27 15:15:20|7405.2|7390.2|7406.2|7391.2|7406.5|7391.5|7405.2|7390.2|2
1727450130000|2024-09-27 15:15:30|7406.4|7391.4|7407.6|7392.6|7407.6|7392.6|7406.4|7391.4|1
1727450140000|2024-09-27 15:15:40|7407.3|7392.3|7405.2|7390.2|7407.3|7392.3|7405.2|7390.2|9
1727450150000|2024-09-27 15:15:50|7404.7|7389.7|7404|7389|7404.7|7389.7|7403.7|7388.7|5
1727450160000|2024-09-27 15:16:00|7403.7|7388.7|7404.4|7389.4|7404.7|7389.7|7403.7|7388.7|1
1727450170000|2024-09-27 15:16:10|7404.2|7389.2|7405|7390|7405|7390|7404.2|7389.2|4
1727450180000|2024-09-27 15:16:20|7404.7|7389.7|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|1
1727450190000|2024-09-27 15:16:30|7404.2|7389.2|7404.9|7389.9|7405.9|7390.9|7404.2|7389.2|9
1727450210000|2024-09-27 15:16:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1727450220000|2024-09-27 15:17:00|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.4|7389.4|3
1727450230000|2024-09-27 15:17:10|7405.4|7390.4|7404.9|7389.9|7406.9|7391.9|7404.9|7389.9|3
1727450240000|2024-09-27 15:17:20|7405.4|7390.4|7404.4|7389.4|7405.4|7390.4|7404.4|7389.4|1
1727450250000|2024-09-27 15:17:30|7404.2|7389.2|7402.4|7387.4|7404.2|7389.2|7402.4|7387.4|3
1727450260000|2024-09-27 15:17:40|7402.9|7387.9|7403.4|7388.4|7403.9|7388.9|7402.4|7387.4|1
1727450280000|2024-09-27 15:18:00|7403.2|7388.2|7402.9|7387.9|7403.2|7388.2|7402.4|7387.4|2
1727450290000|2024-09-27 15:18:10|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|2
1727450300000|2024-09-27 15:18:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|3
1727450310000|2024-09-27 15:18:30|||||||||1
1727450320000|2024-09-27 15:18:40|7402.4|7387.4|7400.9|7385.9|7402.4|7387.4|7400.9|7385.9|12
1727450330000|2024-09-27 15:18:50|7402.4|7387.4|7403.4|7388.4|7403.4|7388.4|7402.4|7387.4|1
1727450340000|2024-09-27 15:19:00|7402.4|7387.4|7402|7387|7402.4|7387.4|7402|7387|1
1727450350000|2024-09-27 15:19:10|7401.9|7386.9|7402.9|7387.9|7402.9|7387.9|7401.9|7386.9|3
1727450360000|2024-09-27 15:19:20|||||||||2
1727450370000|2024-09-27 15:19:30|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1727450380000|2024-09-27 15:19:40|7405.4|7390.4|7404.4|7389.4|7405.9|7390.9|7404.1|7389.1|6
1727450390000|2024-09-27 15:19:50|7404.9|7389.9|7403.9|7388.9|7404.9|7389.9|7403.9|7388.9|2
1727450400000|2024-09-27 15:20:00|7404.2|7389.2|7404.9|7389.9|7404.9|7389.9|7404.2|7389.2|0
1727450410000|2024-09-27 15:20:10|7405.4|7390.4|7406.4|7391.4|7406.4|7391.4|7405.4|7390.4|4
1727450420000|2024-09-27 15:20:20|7406.6|7391.6|7407.9|7392.9|7407.9|7392.9|7406.6|7391.6|0
1727450430000|2024-09-27 15:20:30|7408.1|7393.1|7407.4|7392.4|7408.4|7393.4|7407.4|7392.4|7
1727450440000|2024-09-27 15:20:40|7407.6|7392.6|7407.9|7392.9|7407.9|7392.9|7407.6|7392.6|0
1727450450000|2024-09-27 15:20:50|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1727450460000|2024-09-27 15:21:00|7407.6|7392.6|7407.9|7392.9|7407.9|7392.9|7407.6|7392.6|1
1727450470000|2024-09-27 15:21:10|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7409.9|7394.9|6
1727450480000|2024-09-27 15:21:20|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727450490000|2024-09-27 15:21:30|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|2
1727450500000|2024-09-27 15:21:40|7408.4|7393.4|7406.7|7391.7|7408.4|7393.4|7406.7|7391.7|10
1727450510000|2024-09-27 15:21:50|7406.4|7391.4|7407.4|7392.4|7407.4|7392.4|7406.4|7391.4|1
1727450520000|2024-09-27 15:22:00|7404.9|7389.9|7403.4|7388.4|7404.9|7389.9|7403.4|7388.4|20
1727450530000|2024-09-27 15:22:10|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.4|7388.4|1
1727450540000|2024-09-27 15:22:20|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1727450550000|2024-09-27 15:22:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|0
1727450560000|2024-09-27 15:22:40|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.4|7388.4|1
1727450570000|2024-09-27 15:22:50|7403.6|7388.6|7403.9|7388.9|7403.9|7388.9|7403.6|7388.6|2
1727450580000|2024-09-27 15:23:00|7404.2|7389.2|7406.4|7391.4|7406.4|7391.4|7403.9|7388.9|8
1727450590000|2024-09-27 15:23:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.4|7390.4|3
1727450600000|2024-09-27 15:23:20|7406.2|7391.2|7406.9|7391.9|7406.9|7391.9|7406.2|7391.2|1
1727450610000|2024-09-27 15:23:30|||||||||1
1727450620000|2024-09-27 15:23:40|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|3
1727450630000|2024-09-27 15:23:50|7404.4|7389.4|7404.7|7389.7|7404.7|7389.7|7403.9|7388.9|2
1727450640000|2024-09-27 15:24:00|||||||||2
1727450660000|2024-09-27 15:24:20|7402.4|7387.4|7400.9|7385.9|7402.4|7387.4|7400.9|7385.9|7
1727450670000|2024-09-27 15:24:30|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1727450680000|2024-09-27 15:24:40|7399.2|7384.2|7399.7|7384.7|7399.9|7384.9|7398.9|7383.9|5
1727450690000|2024-09-27 15:24:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|0
1727450700000|2024-09-27 15:25:00|7399.6|7384.6|7398.9|7383.9|7399.6|7384.6|7398.9|7383.9|5
1727450710000|2024-09-27 15:25:10|7399.5|7384.5|7400.4|7385.4|7400.4|7385.4|7399.5|7384.5|7
1727450720000|2024-09-27 15:25:20|7402.4|7387.4|7402.9|7387.9|7404.4|7389.4|7402.4|7387.4|9
1727450730000|2024-09-27 15:25:30|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1727450740000|2024-09-27 15:25:40|||||||||1
1727450750000|2024-09-27 15:25:50|7403.4|7388.4|7402.9|7387.9|7404.4|7389.4|7402.9|7387.9|3
1727450760000|2024-09-27 15:26:00|7402.7|7387.7|7403.4|7388.4|7404.4|7389.4|7402.7|7387.7|5
1727450770000|2024-09-27 15:26:10|7403.2|7388.2|7402.9|7387.9|7403.2|7388.2|7402.9|7387.9|0
1727450780000|2024-09-27 15:26:20|7402.4|7387.4|7403.9|7388.9|7403.9|7388.9|7402.4|7387.4|3
1727450790000|2024-09-27 15:26:30|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|1
1727450800000|2024-09-27 15:26:40|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.4|7387.4|0
1727450810000|2024-09-27 15:26:50|7402.5|7387.5|7401.9|7386.9|7402.5|7387.5|7401.9|7386.9|2
1727450820000|2024-09-27 15:27:00|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|2
1727450830000|2024-09-27 15:27:10|7402.9|7387.9|7402.6|7387.6|7403.1|7388.1|7402.6|7387.6|1
1727450840000|2024-09-27 15:27:20|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1727450850000|2024-09-27 15:27:30|||||||||3
1727450860000|2024-09-27 15:27:40|7403.4|7388.4|7402.1|7387.1|7403.4|7388.4|7402.1|7387.1|2
1727450870000|2024-09-27 15:27:50|7402.6|7387.6|7403.6|7388.6|7403.6|7388.6|7402.6|7387.6|2
1727450880000|2024-09-27 15:28:00|||||||||1
1727450890000|2024-09-27 15:28:10|7403.7|7388.7|7404.9|7389.9|7404.9|7389.9|7403.7|7388.7|0
1727450900000|2024-09-27 15:28:20|7405.2|7390.2|7405.7|7390.7|7405.7|7390.7|7405.2|7390.2|1
1727450910000|2024-09-27 15:28:30|7405.5|7390.5|7405.9|7390.9|7405.9|7390.9|7405.2|7390.2|0
1727450920000|2024-09-27 15:28:40|||||||||2
1727450930000|2024-09-27 15:28:50|||||||||2
1727450940000|2024-09-27 15:29:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1727450950000|2024-09-27 15:29:10|||||||||1
1727450960000|2024-09-27 15:29:20|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1727450970000|2024-09-27 15:29:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1727450980000|2024-09-27 15:29:40|7405.9|7390.9|7406.9|7391.9|7406.9|7391.9|7405.9|7390.9|0
1727450990000|2024-09-27 15:29:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|2
1727451000000|2024-09-27 15:30:00|7406.9|7391.9|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|2
1727451010000|2024-09-27 15:30:10|||||||||1
1727451020000|2024-09-27 15:30:20|7407.4|7392.4|7404.4|7389.4|7407.4|7392.4|7404.4|7389.4|2
1727451030000|2024-09-27 15:30:30|7403.9|7388.9|7402.9|7387.9|7403.9|7388.9|7402.9|7387.9|1
1727451040000|2024-09-27 15:30:40|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|2
1727451050000|2024-09-27 15:30:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|0
1727451060000|2024-09-27 15:31:00|||||||||2
1727451070000|2024-09-27 15:31:10|7404.6|7389.6|7405.4|7390.4|7405.4|7390.4|7404.6|7389.6|4
1727451080000|2024-09-27 15:31:20|7403.4|7388.4|7402.9|7387.9|7403.4|7388.4|7402.9|7387.9|2
1727451090000|2024-09-27 15:31:30|7403.1|7388.1|7403.4|7388.4|7403.4|7388.4|7403.1|7388.1|0
1727451100000|2024-09-27 15:31:40|||||||||1
1727451110000|2024-09-27 15:31:50|7402.7|7387.7|7402.4|7387.4|7402.7|7387.7|7402.4|7387.4|3
1727451120000|2024-09-27 15:32:00|7401.4|7386.4|7401.1|7386.1|7401.4|7386.4|7400.9|7385.9|4
1727451130000|2024-09-27 15:32:10|7401.9|7386.9|7401.4|7386.4|7401.9|7386.9|7401.4|7386.4|3
1727451140000|2024-09-27 15:32:20|7401.1|7386.1|7401.4|7386.4|7401.6|7386.6|7400.9|7385.9|10
1727451150000|2024-09-27 15:32:30|7400.9|7385.9|7400.9|7385.9|7401.4|7386.4|7400.9|7385.9|7
1727451160000|2024-09-27 15:32:40|7400.6|7385.6|7399.9|7384.9|7400.6|7385.6|7399.9|7384.9|4
1727451170000|2024-09-27 15:32:50|7399.6|7384.6|7399.1|7384.1|7399.6|7384.6|7398.9|7383.9|2
1727451180000|2024-09-27 15:33:00|7399.4|7384.4|7397.9|7382.9|7399.4|7384.4|7397.9|7382.9|6
1727451190000|2024-09-27 15:33:10|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|8
1727451200000|2024-09-27 15:33:20|7394.9|7379.9|7395.5|7380.5|7395.5|7380.5|7393.5|7378.5|9
1727451210000|2024-09-27 15:33:30|7395.4|7380.4|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|2
1727451220000|2024-09-27 15:33:40|7395|7380|7393|7378|7395|7380|7393|7378|6
1727451230000|2024-09-27 15:33:50|7393.7|7378.7|7395|7380|7395|7380|7393.7|7378.7|5
1727451240000|2024-09-27 15:34:00|7395.4|7380.4|7393|7378|7395.9|7380.9|7393|7378|6
1727451250000|2024-09-27 15:34:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393|7378|8
1727451260000|2024-09-27 15:34:20|7393.9|7378.9|7394.5|7379.5|7394.5|7379.5|7393.5|7378.5|1
1727451270000|2024-09-27 15:34:30|7395|7380|7393|7378|7395|7380|7393|7378|3
1727451280000|2024-09-27 15:34:40|7391.5|7376.5|7389|7374|7391.5|7376.5|7389|7374|5
1727451290000|2024-09-27 15:34:50|7388.9|7373.9|7385|7370|7388.9|7373.9|7385|7370|14
1727451300000|2024-09-27 15:35:00|7384.9|7369.9|7382.5|7367.5|7384.9|7369.9|7382.5|7367.5|5
1727451310000|2024-09-27 15:35:10|7381|7366|7382|7367|7382|7367|7381|7366|2
1727451320000|2024-09-27 15:35:20|7380|7365|7383.5|7368.5|7383.5|7368.5|7380|7365|10
1727451330000|2024-09-27 15:35:30|7384|7369|7384|7369|7384|7369|7384|7369|1
1727451340000|2024-09-27 15:35:40|7385|7370|7388.5|7373.5|7388.5|7373.5|7385|7370|25
1727451350000|2024-09-27 15:35:50|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.7|7373.7|1
1727451360000|2024-09-27 15:36:00|7389.4|7374.4|7391|7376|7391|7376|7389.4|7374.4|9
1727451370000|2024-09-27 15:36:10|||||||||1
1727451380000|2024-09-27 15:36:20|7391.2|7376.2|7391.7|7376.7|7391.7|7376.7|7391.2|7376.2|0
1727451390000|2024-09-27 15:36:30|7391.4|7376.4|7391.4|7376.4|7391.9|7376.9|7391.4|7376.4|2
1727451400000|2024-09-27 15:36:40|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1727451410000|2024-09-27 15:36:50|7389.7|7374.7|7389.9|7374.9|7389.9|7374.9|7389.4|7374.4|0
1727451420000|2024-09-27 15:37:00|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|3
1727451430000|2024-09-27 15:37:10|7388.5|7373.5|7390.7|7375.7|7390.7|7375.7|7388.5|7373.5|3
1727451440000|2024-09-27 15:37:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1727451450000|2024-09-27 15:37:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|0
1727451460000|2024-09-27 15:37:40|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|2
1727451470000|2024-09-27 15:37:50|7392.4|7377.4|7392.9|7377.9|7392.9|7377.9|7392.4|7377.4|1
1727451480000|2024-09-27 15:38:00|||||||||2
1727451490000|2024-09-27 15:38:10|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1727451500000|2024-09-27 15:38:20|7392.7|7377.7|7392.9|7377.9|7392.9|7377.9|7391.6|7376.6|2
1727451510000|2024-09-27 15:38:30|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1727451520000|2024-09-27 15:38:40|7385.9|7370.9|7385.4|7370.4|7388|7373|7385.4|7370.4|55
1727451530000|2024-09-27 15:38:50|7385.2|7370.2|7385.7|7370.7|7388.5|7373.5|7385.2|7370.2|13
1727451540000|2024-09-27 15:39:00|7385.9|7370.9|7386.2|7371.2|7386.2|7371.2|7385.9|7370.9|0
1727451550000|2024-09-27 15:39:10|7385.9|7370.9|7387.7|7372.7|7387.7|7372.7|7384.9|7369.9|6
1727451560000|2024-09-27 15:39:20|7387.9|7372.9|7388.7|7373.7|7388.7|7373.7|7387.9|7372.9|2
1727451570000|2024-09-27 15:39:30|7388.9|7373.9|7389.7|7374.7|7389.7|7374.7|7388.9|7373.9|2
1727451580000|2024-09-27 15:39:40|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.5|7374.5|3
1727451590000|2024-09-27 15:39:50|||||||||1
1727451600000|2024-09-27 15:40:00|7387|7372|7387|7372|7387|7372|7387|7372|3
1727451610000|2024-09-27 15:40:10|7386.5|7371.5|7386|7371|7387.5|7372.5|7386|7371|1
1727451620000|2024-09-27 15:40:20|||||||||1
1727451630000|2024-09-27 15:40:30|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1727451640000|2024-09-27 15:40:40|7383.5|7368.5|7385.5|7370.5|7386|7371|7383.5|7368.5|6
1727451650000|2024-09-27 15:40:50|7384.9|7369.9|7385|7370|7385|7370|7384.5|7369.5|2
1727451660000|2024-09-27 15:41:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|0
1727451670000|2024-09-27 15:41:10|7385|7370|7385.5|7370.5|7385.7|7370.7|7385|7370|2
1727451680000|2024-09-27 15:41:20|7385.4|7370.4|7386.2|7371.2|7386.2|7371.2|7385.4|7370.4|2
1727451690000|2024-09-27 15:41:30|7385.9|7370.9|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|2
1727451700000|2024-09-27 15:41:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|2
1727451710000|2024-09-27 15:41:50|7384|7369|7383|7368|7384|7369|7383|7368|0
1727451720000|2024-09-27 15:42:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.5|7367.5|3
1727451730000|2024-09-27 15:42:10|7383.9|7368.9|7384.5|7369.5|7384.5|7369.5|7383.9|7368.9|2
1727451740000|2024-09-27 15:42:20|7383.5|7368.5|7383.5|7368.5|7384|7369|7383.5|7368.5|1
1727451750000|2024-09-27 15:42:30|7385|7370|7385|7370|7385|7370|7384.5|7369.5|5
1727451760000|2024-09-27 15:42:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|2
1727451770000|2024-09-27 15:42:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|6
1727451780000|2024-09-27 15:43:00|||||||||1
1727451790000|2024-09-27 15:43:10|7386.7|7371.7|7387.5|7372.5|7387.5|7372.5|7386.7|7371.7|0
1727451800000|2024-09-27 15:43:20|||||||||2
1727451810000|2024-09-27 15:43:30|7387.7|7372.7|7388|7373|7388|7373|7387.7|7372.7|1
1727451820000|2024-09-27 15:43:40|7387.3|7372.3|7386.5|7371.5|7387.3|7372.3|7386|7371|6
1727451830000|2024-09-27 15:43:50|7387|7372|7387|7372|7387|7372|7387|7372|2
1727451840000|2024-09-27 15:44:00|7387.4|7372.4|7385|7370|7387.5|7372.5|7385|7370|4
1727451850000|2024-09-27 15:44:10|7384.5|7369.5|7385|7370|7385|7370|7384|7369|3
1727451860000|2024-09-27 15:44:20|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|2
1727451870000|2024-09-27 15:44:30|7383|7368|7384|7369|7384|7369|7383|7368|2
1727451880000|2024-09-27 15:44:40|7381.5|7366.5|7380.5|7365.5|7381.5|7366.5|7380.5|7365.5|2
1727451890000|2024-09-27 15:44:50|7379.5|7364.5|7380|7365|7380|7365|7379.5|7364.5|5
1727451900000|2024-09-27 15:45:00|7379.9|7364.9|7378|7363|7379.9|7364.9|7378|7363|3
1727451920000|2024-09-27 15:45:20|7378.4|7363.4|7375.9|7360.9|7380.5|7365.5|7375.9|7360.9|59
1727451930000|2024-09-27 15:45:30|7375.6|7360.6|7374.4|7359.4|7375.6|7360.6|7374.4|7359.4|1
1727451940000|2024-09-27 15:45:40|7374.9|7359.9|7376.1|7361.1|7376.1|7361.1|7374.9|7359.9|4
1727451950000|2024-09-27 15:45:50|7375.9|7360.9|7376.9|7361.9|7376.9|7361.9|7375.9|7360.9|0
1727451960000|2024-09-27 15:46:00|||||||||2
1727451970000|2024-09-27 15:46:10|7376.7|7361.7|7376.6|7361.6|7377.4|7362.4|7376.4|7361.4|4
1727451990000|2024-09-27 15:46:30|7376.9|7361.9|7376.9|7361.9|7377.1|7362.1|7376.9|7361.9|1
1727452000000|2024-09-27 15:46:40|7376.7|7361.7|7376.9|7361.9|7376.9|7361.9|7376.7|7361.7|2
1727452010000|2024-09-27 15:46:50|7378.4|7363.4|7379.9|7364.9|7380.4|7365.4|7378.4|7363.4|9
1727452020000|2024-09-27 15:47:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.9|7364.9|1
1727452030000|2024-09-27 15:47:10|7379.6|7364.6|7379.9|7364.9|7379.9|7364.9|7377.4|7362.4|5
1727452040000|2024-09-27 15:47:20|7379.6|7364.6|7379.9|7364.9|7379.9|7364.9|7377.4|7362.4|11
1727452050000|2024-09-27 15:47:30|||||||||1
1727452060000|2024-09-27 15:47:40|7380.4|7365.4|7380.9|7365.9|7380.9|7365.9|7380.4|7365.4|2
1727452070000|2024-09-27 15:47:50|7381.4|7366.4|7381.4|7366.4|7382.1|7367.1|7381.4|7366.4|2
1727452080000|2024-09-27 15:48:00|7379.4|7364.4|7378.1|7363.1|7379.9|7364.9|7378.1|7363.1|6
1727452090000|2024-09-27 15:48:10|7378.6|7363.6|7379.4|7364.4|7379.6|7364.6|7378.6|7363.6|1
1727452100000|2024-09-27 15:48:20|7380.1|7365.1|7380.3|7365.3|7380.3|7365.3|7380.1|7365.1|1
1727452110000|2024-09-27 15:48:30|7380.6|7365.6|7381.4|7366.4|7381.4|7366.4|7380.4|7365.4|5
1727452120000|2024-09-27 15:48:40|7381.9|7366.9|7381.4|7366.4|7381.9|7366.9|7380.4|7365.4|2
1727452130000|2024-09-27 15:48:50|7382.1|7367.1|7384.4|7369.4|7384.4|7369.4|7382.1|7367.1|3
1727452140000|2024-09-27 15:49:00|7383.4|7368.4|7382.9|7367.9|7383.4|7368.4|7382.9|7367.9|1
1727452150000|2024-09-27 15:49:10|7383.1|7368.1|7385.4|7370.4|7386.6|7371.6|7383.1|7368.1|15
1727452160000|2024-09-27 15:49:20|7385.7|7370.7|7385.9|7370.9|7385.9|7370.9|7385.7|7370.7|1
1727452170000|2024-09-27 15:49:30|7386.4|7371.4|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|1
1727452180000|2024-09-27 15:49:40|||||||||2
1727452190000|2024-09-27 15:49:50|7387.4|7372.4|7387.9|7372.9|7387.9|7372.9|7387.4|7372.4|1
1727452200000|2024-09-27 15:50:00|7386.4|7371.4|7385.4|7370.4|7386.4|7371.4|7385.2|7370.2|2
1727452210000|2024-09-27 15:50:10|7385.8|7370.8|7386.4|7371.4|7386.4|7371.4|7385.8|7370.8|3
1727452220000|2024-09-27 15:50:20|7385.1|7370.1|7385.6|7370.6|7385.6|7370.6|7385.1|7370.1|0
1727452230000|2024-09-27 15:50:30|7387.4|7372.4|7388.1|7373.1|7388.1|7373.1|7387.4|7372.4|3
1727452240000|2024-09-27 15:50:40|7387.9|7372.9|7386.6|7371.6|7387.9|7372.9|7386.6|7371.6|3
1727452250000|2024-09-27 15:50:50|7386.8|7371.8|7387.4|7372.4|7387.4|7372.4|7386.8|7371.8|0
1727452260000|2024-09-27 15:51:00|7387.6|7372.6|7387.9|7372.9|7388.4|7373.4|7387.6|7372.6|3
1727452270000|2024-09-27 15:51:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1727452280000|2024-09-27 15:51:20|7388.3|7373.3|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|0
1727452290000|2024-09-27 15:51:30|7388.4|7373.4|7387.9|7372.9|7388.4|7373.4|7387.9|7372.9|6
1727452310000|2024-09-27 15:51:50|7388.6|7373.6|7389.6|7374.6|7389.6|7374.6|7388.6|7373.6|7
1727452320000|2024-09-27 15:52:00|||||||||1
1727452330000|2024-09-27 15:52:10|7387.9|7372.9|7387.3|7372.3|7387.9|7372.9|7387.3|7372.3|6
1727452340000|2024-09-27 15:52:20|7386.4|7371.4|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|4
1727452350000|2024-09-27 15:52:30|7387.9|7372.9|7386.8|7371.8|7388.4|7373.4|7386.1|7371.1|2
1727452360000|2024-09-27 15:52:40|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|1
1727452370000|2024-09-27 15:52:50|7388.1|7373.1|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|3
1727452380000|2024-09-27 15:53:00|7387.9|7372.9|7386.9|7371.9|7388.1|7373.1|7386.9|7371.9|2
1727452390000|2024-09-27 15:53:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|2
1727452400000|2024-09-27 15:53:20|7384.4|7369.4|7381.9|7366.9|7384.4|7369.4|7381.9|7366.9|4
1727452410000|2024-09-27 15:53:30|7382.1|7367.1|7381.4|7366.4|7382.4|7367.4|7381.4|7366.4|1
1727452420000|2024-09-27 15:53:40|7381.2|7366.2|7380.4|7365.4|7381.4|7366.4|7380.4|7365.4|6
1727452430000|2024-09-27 15:53:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1727452440000|2024-09-27 15:54:00|7381.6|7366.6|7381.4|7366.4|7381.9|7366.9|7381.4|7366.4|1
1727452450000|2024-09-27 15:54:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1727452460000|2024-09-27 15:54:20|7380.9|7365.9|7380.4|7365.4|7380.9|7365.9|7380.4|7365.4|3
1727452480000|2024-09-27 15:54:40|7380.6|7365.6|7377.9|7362.9|7380.9|7365.9|7377.9|7362.9|3
1727452500000|2024-09-27 15:55:00|7380.4|7365.4|7381.4|7366.4|7381.6|7366.6|7380.4|7365.4|2
1727452510000|2024-09-27 15:55:10|7380.4|7365.4|7380.9|7365.9|7380.9|7365.9|7380.4|7365.4|4
1727452520000|2024-09-27 15:55:20|7381.4|7366.4|7380.4|7365.4|7381.4|7366.4|7379.9|7364.9|2
1727452530000|2024-09-27 15:55:30|7380.6|7365.6|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|0
1727452540000|2024-09-27 15:55:40|7380.6|7365.6|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|1
1727452550000|2024-09-27 15:55:50|7379.9|7364.9|7380.9|7365.9|7380.9|7365.9|7379.9|7364.9|1
1727452560000|2024-09-27 15:56:00|||||||||1
1727452570000|2024-09-27 15:56:10|7381.4|7366.4|7384.4|7369.4|7384.4|7369.4|7381.4|7366.4|6
1727452580000|2024-09-27 15:56:20|7384.6|7369.6|7384.9|7369.9|7384.9|7369.9|7384.6|7369.6|0
1727452590000|2024-09-27 15:56:30|7385.1|7370.1|7385.4|7370.4|7385.4|7370.4|7385.1|7370.1|6
1727452600000|2024-09-27 15:56:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1727452610000|2024-09-27 15:56:50|7385.3|7370.3|7384.4|7369.4|7385.3|7370.3|7384.4|7369.4|4
1727452620000|2024-09-27 15:57:00|7385.7|7370.7|7385.9|7370.9|7386.4|7371.4|7385.7|7370.7|3
1727452630000|2024-09-27 15:57:10|7387.4|7372.4|7388.1|7373.1|7388.9|7373.9|7387.4|7372.4|29
1727452640000|2024-09-27 15:57:20|7388.3|7373.3|7390.6|7375.6|7390.6|7375.6|7388.1|7373.1|4
1727452650000|2024-09-27 15:57:30|7391.9|7376.9|7396.4|7381.4|7396.6|7381.6|7391.9|7376.9|18
1727452660000|2024-09-27 15:57:40|7395.9|7380.9|7396.1|7381.1|7396.1|7381.1|7394.1|7379.1|10
1727452670000|2024-09-27 15:57:50|7396.6|7381.6|7394.6|7379.6|7396.6|7381.6|7394.6|7379.6|3
1727452680000|2024-09-27 15:58:00|7394.1|7379.1|7395.8|7380.8|7396.6|7381.6|7392.6|7377.6|6
1727452690000|2024-09-27 15:58:10|7397.1|7382.1|7396.9|7381.9|7397.1|7382.1|7396.9|7381.9|2
1727452700000|2024-09-27 15:58:20|7396.8|7381.8|7396.8|7381.8|7397.3|7382.3|7396.3|7381.3|0
1727452710000|2024-09-27 15:58:30|7397.1|7382.1|7395.6|7380.6|7397.3|7382.3|7394.9|7379.9|6
1727452720000|2024-09-27 15:58:40|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1727452730000|2024-09-27 15:58:50|7396.1|7381.1|7399.8|7384.8|7399.8|7384.8|7395.6|7380.6|8
1727452740000|2024-09-27 15:59:00|7400.3|7385.3|7404.8|7389.8|7404.9|7389.9|7400.3|7385.3|7
1727452750000|2024-09-27 15:59:10|7405.1|7390.1|7405.6|7390.6|7405.6|7390.6|7405.1|7390.1|10
1727452760000|2024-09-27 15:59:20|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|3
1727452770000|2024-09-27 15:59:30|7404.6|7389.6|7405.6|7390.6|7405.6|7390.6|7404.6|7389.6|0
1727452780000|2024-09-27 15:59:40|||||||||1
1727452790000|2024-09-27 15:59:50|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|2
1727452800000|2024-09-27 16:00:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.3|7390.3|4
1727452810000|2024-09-27 16:00:10|7405.8|7390.8|7405.1|7390.1|7405.8|7390.8|7405.1|7390.1|18
1727452820000|2024-09-27 16:00:20|7405.3|7390.3|7405.6|7390.6|7405.6|7390.6|7405.3|7390.3|0
1727452830000|2024-09-27 16:00:30|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.1|7389.1|3
1727452840000|2024-09-27 16:00:40|7405.1|7390.1|7405.6|7390.6|7405.6|7390.6|7405.1|7390.1|2
1727452850000|2024-09-27 16:00:50|||||||||1
1727452860000|2024-09-27 16:01:00|7404.4|7389.4|7404.1|7389.1|7404.4|7389.4|7403.9|7388.9|1
1727452870000|2024-09-27 16:01:10|||||||||6
1727452880000|2024-09-27 16:01:20|7404.6|7389.6|7404.6|7389.6|7405.1|7390.1|7404.6|7389.6|3
1727452890000|2024-09-27 16:01:30|7404.8|7389.8|7404.6|7389.6|7405.1|7390.1|7404.6|7389.6|1
1727452900000|2024-09-27 16:01:40|7405.1|7390.1|7405.6|7390.6|7405.6|7390.6|7405.1|7390.1|1
1727452910000|2024-09-27 16:01:50|7406.1|7391.1|7404.1|7389.1|7406.1|7391.1|7404.1|7389.1|3
1727452920000|2024-09-27 16:02:00|7404.6|7389.6|7405.1|7390.1|7405.1|7390.1|7404.6|7389.6|2
1727452930000|2024-09-27 16:02:10|||||||||1
1727452940000|2024-09-27 16:02:20|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.1|7389.1|4
1727452950000|2024-09-27 16:02:30|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1727452960000|2024-09-27 16:02:40|7402.4|7387.4|7401.9|7386.9|7402.4|7387.4|7401.9|7386.9|17
1727452970000|2024-09-27 16:02:50|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|0
1727452980000|2024-09-27 16:03:00|7402.4|7387.4|7397.6|7382.6|7402.4|7387.4|7397.6|7382.6|8
1727452990000|2024-09-27 16:03:10|7397.3|7382.3|7400.3|7385.3|7400.3|7385.3|7397.3|7382.3|6
1727453000000|2024-09-27 16:03:20|7400.8|7385.8|7399.8|7384.8|7400.8|7385.8|7399.8|7384.8|2
1727453010000|2024-09-27 16:03:30|7399.3|7384.3|7396.3|7381.3|7399.8|7384.8|7396.3|7381.3|3
1727453020000|2024-09-27 16:03:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|5
1727453030000|2024-09-27 16:03:50|7399.3|7384.3|7400.6|7385.6|7400.6|7385.6|7399.3|7384.3|1
1727453040000|2024-09-27 16:04:00|7400.8|7385.8|7400.9|7385.9|7400.9|7385.9|7400.8|7385.8|0
1727453050000|2024-09-27 16:04:10|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1727453060000|2024-09-27 16:04:20|7401.4|7386.4|7399.3|7384.3|7401.4|7386.4|7399.3|7384.3|3
1727453070000|2024-09-27 16:04:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1727453080000|2024-09-27 16:04:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|2
1727453090000|2024-09-27 16:04:50|7398.9|7383.9|7399.8|7384.8|7399.8|7384.8|7398.3|7383.3|3
1727453100000|2024-09-27 16:05:00|7398.8|7383.8|7399.3|7384.3|7399.3|7384.3|7398.8|7383.8|6
1727453110000|2024-09-27 16:05:10|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|6
1727453120000|2024-09-27 16:05:20|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1727453130000|2024-09-27 16:05:30|7401.8|7386.8|7402.8|7387.8|7402.8|7387.8|7401.8|7386.8|3
1727453140000|2024-09-27 16:05:40|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|1
1727453150000|2024-09-27 16:05:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|2
1727453160000|2024-09-27 16:06:00|7402.3|7387.3|7403.4|7388.4|7403.8|7388.8|7402.3|7387.3|5
1727453170000|2024-09-27 16:06:10|7403.8|7388.8|7406.8|7391.8|7406.8|7391.8|7403.8|7388.8|14
1727453180000|2024-09-27 16:06:20|7405.8|7390.8|7403.3|7388.3|7406.8|7391.8|7402.8|7387.8|11
1727453200000|2024-09-27 16:06:40|7403.4|7388.4|7405.3|7390.3|7405.3|7390.3|7403.4|7388.4|4
1727453210000|2024-09-27 16:06:50|7405.4|7390.4|7403.6|7388.6|7405.8|7390.8|7403.6|7388.6|2
1727453220000|2024-09-27 16:07:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1727453230000|2024-09-27 16:07:10|7405.3|7390.3|7406.3|7391.3|7409.3|7394.3|7405.3|7390.3|5
1727453240000|2024-09-27 16:07:20|7407.6|7392.6|7408.9|7393.9|7409.3|7394.3|7407.6|7392.6|2
1727453250000|2024-09-27 16:07:30|7407.8|7392.8|7407.3|7392.3|7407.9|7392.9|7407.3|7392.3|2
1727453260000|2024-09-27 16:07:40|7407.4|7392.4|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|2
1727453270000|2024-09-27 16:07:50|7407.4|7392.4|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|1
1727453280000|2024-09-27 16:08:00|||||||||1
1727453290000|2024-09-27 16:08:10|||||||||1
1727453300000|2024-09-27 16:08:20|||||||||1
1727453310000|2024-09-27 16:08:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1727453320000|2024-09-27 16:08:40|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|3
1727453330000|2024-09-27 16:08:50|7406.4|7391.4|7406.3|7391.3|7406.8|7391.8|7406.3|7391.3|1
1727453350000|2024-09-27 16:09:10|7405.8|7390.8|7406.3|7391.3|7406.6|7391.6|7405.8|7390.8|3
1727453360000|2024-09-27 16:09:20|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|5
1727453370000|2024-09-27 16:09:30|7405.4|7390.4|7405.9|7390.9|7405.9|7390.9|7405.4|7390.4|3
1727453380000|2024-09-27 16:09:40|7406.1|7391.1|7406.6|7391.6|7406.6|7391.6|7406.1|7391.1|0
1727453390000|2024-09-27 16:09:50|7405.4|7390.4|7407.9|7392.9|7407.9|7392.9|7405.4|7390.4|5
1727453400000|2024-09-27 16:10:00|7408.4|7393.4|7406.9|7391.9|7408.4|7393.4|7406.6|7391.6|8
1727453410000|2024-09-27 16:10:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1727453420000|2024-09-27 16:10:20|7407.9|7392.9|7409.8|7394.8|7409.8|7394.8|7407.9|7392.9|3
1727453430000|2024-09-27 16:10:30|7410.8|7395.8|7409.3|7394.3|7410.8|7395.8|7407.3|7392.3|10
1727453450000|2024-09-27 16:10:50|7410.3|7395.3|7409.3|7394.3|7411.3|7396.3|7409.3|7394.3|1
1727453460000|2024-09-27 16:11:00|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7407.3|7392.3|5
1727453470000|2024-09-27 16:11:10|7409.3|7394.3|7409.8|7394.8|7409.8|7394.8|7409.3|7394.3|0
1727453480000|2024-09-27 16:11:20|7409.6|7394.6|7409.8|7394.8|7409.8|7394.8|7409.4|7394.4|1
1727453490000|2024-09-27 16:11:30|7409.9|7394.9|7409.6|7394.6|7410.1|7395.1|7409.6|7394.6|1
1727453500000|2024-09-27 16:11:40|7409.3|7394.3|7410.3|7395.3|7410.3|7395.3|7409.3|7394.3|1
1727453510000|2024-09-27 16:11:50|7410.1|7395.1|7409.8|7394.8|7410.1|7395.1|7409.8|7394.8|1
1727453520000|2024-09-27 16:12:00|7410.3|7395.3|7409.3|7394.3|7410.3|7395.3|7409.3|7394.3|2
1727453530000|2024-09-27 16:12:10|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|1
1727453540000|2024-09-27 16:12:20|7408.4|7393.4|7406.8|7391.8|7408.8|7393.8|7406.8|7391.8|1
1727453550000|2024-09-27 16:12:30|7407.3|7392.3|7407.8|7392.8|7407.8|7392.8|7407.3|7392.3|0
1727453560000|2024-09-27 16:12:40|||||||||1
1727453570000|2024-09-27 16:12:50|7406.8|7391.8|7405.3|7390.3|7406.8|7391.8|7405.1|7390.1|3
1727453580000|2024-09-27 16:13:00|7407.3|7392.3|7406.8|7391.8|7407.3|7392.3|7406.8|7391.8|4
1727453590000|2024-09-27 16:13:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1727453600000|2024-09-27 16:13:20|7406|7391|7405.3|7390.3|7406|7391|7405.3|7390.3|6
1727453620000|2024-09-27 16:13:40|7405.5|7390.5|7405.8|7390.8|7405.8|7390.8|7405.5|7390.5|0
1727453630000|2024-09-27 16:13:50|7406.8|7391.8|7407.3|7392.3|7407.3|7392.3|7406.8|7391.8|3
1727453640000|2024-09-27 16:14:00|7405.3|7390.3|7406.1|7391.1|7406.1|7391.1|7405.3|7390.3|6
1727453650000|2024-09-27 16:14:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|4
1727453660000|2024-09-27 16:14:20|7407.4|7392.4|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|4
1727453670000|2024-09-27 16:14:30|7406.6|7391.6|7406.1|7391.1|7409.4|7394.4|7406.1|7391.1|5
1727453680000|2024-09-27 16:14:40|7407.1|7392.1|7408.1|7393.1|7408.4|7393.4|7407.1|7392.1|3
1727453690000|2024-09-27 16:14:50|7408.6|7393.6|7410.1|7395.1|7410.1|7395.1|7408.6|7393.6|10
1727453700000|2024-09-27 16:15:00|7410.8|7395.8|7407.3|7392.3|7411|7396|7407.1|7392.1|5
1727453710000|2024-09-27 16:15:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|2
1727453720000|2024-09-27 16:15:20|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|0
1727453730000|2024-09-27 16:15:30|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|2
1727453740000|2024-09-27 16:15:40|7408.8|7393.8|7409.3|7394.3|7409.8|7394.8|7408.8|7393.8|4
1727453750000|2024-09-27 16:15:50|7408|7393|7407.8|7392.8|7408|7393|7407.3|7392.3|1
1727453760000|2024-09-27 16:16:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1727453770000|2024-09-27 16:16:10|||||||||1
1727453780000|2024-09-27 16:16:20|||||||||1
1727453790000|2024-09-27 16:16:30|7408.1|7393.1|7407.8|7392.8|7408.1|7393.1|7407.8|7392.8|1
1727453800000|2024-09-27 16:16:40|7406.5|7391.5|7407.3|7392.3|7407.3|7392.3|7405.8|7390.8|6
1727453810000|2024-09-27 16:16:50|7407.6|7392.6|7408.8|7393.8|7408.8|7393.8|7407.6|7392.6|1
1727453820000|2024-09-27 16:17:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|3
1727453830000|2024-09-27 16:17:10|7406.8|7391.8|7406.3|7391.3|7406.8|7391.8|7406.3|7391.3|1
1727453840000|2024-09-27 16:17:20|7406.8|7391.8|7407.3|7392.3|7407.8|7392.8|7406.8|7391.8|1
1727453850000|2024-09-27 16:17:30|7406.3|7391.3|7405.8|7390.8|7406.3|7391.3|7405.8|7390.8|2
1727453860000|2024-09-27 16:17:40|7404.8|7389.8|7403.6|7388.6|7404.8|7389.8|7403.6|7388.6|2
1727453870000|2024-09-27 16:17:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.6|7388.6|0
1727453880000|2024-09-27 16:18:00|7404|7389|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|3
1727453890000|2024-09-27 16:18:10|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1727453900000|2024-09-27 16:18:20|7404|7389|7405.3|7390.3|7405.3|7390.3|7404|7389|2
1727453910000|2024-09-27 16:18:30|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|2
1727453920000|2024-09-27 16:18:40|7406.6|7391.6|7406.3|7391.3|7406.6|7391.6|7406.3|7391.3|2
1727453930000|2024-09-27 16:18:50|7406.8|7391.8|7407.8|7392.8|7408.5|7393.5|7406.8|7391.8|4
1727453940000|2024-09-27 16:19:00|7408|7393|7409.3|7394.3|7409.3|7394.3|7408|7393|0
1727453950000|2024-09-27 16:19:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|1
1727453960000|2024-09-27 16:19:20|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|1
1727453970000|2024-09-27 16:19:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1727453980000|2024-09-27 16:19:40|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408|7393|3
1727453990000|2024-09-27 16:19:50|||||||||1
1727454000000|2024-09-27 16:20:00|7408.8|7393.8|7408.6|7393.6|7408.8|7393.8|7408.6|7393.6|1
1727454010000|2024-09-27 16:20:10|7408.3|7393.3|7409|7394|7409|7394|7408.3|7393.3|2
1727454020000|2024-09-27 16:20:20|7409.3|7394.3|7410.3|7395.3|7410.3|7395.3|7409.3|7394.3|1
1727454030000|2024-09-27 16:20:30|7410.5|7395.5|7407.8|7392.8|7410.5|7395.5|7407.8|7392.8|2
1727454050000|2024-09-27 16:20:50|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.8|7392.8|1
1727454060000|2024-09-27 16:21:00|7408.3|7393.3|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|1
1727454070000|2024-09-27 16:21:10|7408.8|7393.8|7408.5|7393.5|7409|7394|7408.5|7393.5|2
1727454080000|2024-09-27 16:21:20|7409|7394|7409|7394|7409|7394|7409|7394|0
1727454090000|2024-09-27 16:21:30|||||||||1
1727454100000|2024-09-27 16:21:40|7409.5|7394.5|7409|7394|7409.5|7394.5|7409|7394|1
1727454110000|2024-09-27 16:21:50|7409.5|7394.5|7409.3|7394.3|7409.8|7394.8|7409.3|7394.3|4
1727454120000|2024-09-27 16:22:00|7409.8|7394.8|7409.6|7394.6|7409.8|7394.8|7409.6|7394.6|2
1727454130000|2024-09-27 16:22:10|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|0
1727454140000|2024-09-27 16:22:20|||||||||1
1727454150000|2024-09-27 16:22:30|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|2
1727454160000|2024-09-27 16:22:40|7410.1|7395.1|7410.3|7395.3|7410.5|7395.5|7410.1|7395.1|3
1727454170000|2024-09-27 16:22:50|7410|7395|7409.3|7394.3|7410|7395|7409.3|7394.3|1
1727454180000|2024-09-27 16:23:00|7409.5|7394.5|7409.3|7394.3|7410|7395|7409.3|7394.3|1
1727454190000|2024-09-27 16:23:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7
1727454200000|2024-09-27 16:23:20|7409|7394|7410|7395|7410|7395|7409|7394|5
1727454210000|2024-09-27 16:23:30|7409.5|7394.5|7410.3|7395.3|7410.3|7395.3|7409.5|7394.5|1
1727454220000|2024-09-27 16:23:40|7410.5|7395.5|7410|7395|7410.8|7395.8|7409.3|7394.3|3
1727454230000|2024-09-27 16:23:50|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|2
1727454240000|2024-09-27 16:24:00|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.1|7394.1|1
1727454250000|2024-09-27 16:24:10|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1727454260000|2024-09-27 16:24:20|7410.5|7395.5|7411.8|7396.8|7411.8|7396.8|7410.5|7395.5|3
1727454270000|2024-09-27 16:24:30|7412.3|7397.3|7410.8|7395.8|7412.3|7397.3|7410.8|7395.8|4
1727454280000|2024-09-27 16:24:40|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|2
1727454290000|2024-09-27 16:24:50|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|3
1727454310000|2024-09-27 16:25:10|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|9
1727454320000|2024-09-27 16:25:20|7410.8|7395.8|7410.6|7395.6|7410.8|7395.8|7410.6|7395.6|2
1727454340000|2024-09-27 16:25:40|7410.8|7395.8|7410.6|7395.6|7410.8|7395.8|7410.6|7395.6|2
1727454350000|2024-09-27 16:25:50|7410.9|7395.9|7411.8|7396.8|7411.8|7396.8|7410.9|7395.9|4
1727454360000|2024-09-27 16:26:00|||||||||2
1727454380000|2024-09-27 16:26:20|7410.8|7395.8|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|1
1727454390000|2024-09-27 16:26:30|7410|7395|7409.8|7394.8|7410|7395|7409.8|7394.8|1
1727454400000|2024-09-27 16:26:40|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1727454410000|2024-09-27 16:26:50|||||||||2
1727454420000|2024-09-27 16:27:00|7410.6|7395.6|7410.8|7395.8|7410.8|7395.8|7410.6|7395.6|3
1727454430000|2024-09-27 16:27:10|||||||||1
1727454440000|2024-09-27 16:27:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|3
1727454450000|2024-09-27 16:27:30|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|2
1727454460000|2024-09-27 16:27:40|||||||||2
1727454480000|2024-09-27 16:28:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|4
1727454490000|2024-09-27 16:28:10|||||||||5
1727454500000|2024-09-27 16:28:20|7412.6|7397.6|7413.8|7398.8|7414.3|7399.3|7412.6|7397.6|9
1727454520000|2024-09-27 16:28:40|7414.3|7399.3|7413.3|7398.3|7414.3|7399.3|7413.3|7398.3|1
1727454530000|2024-09-27 16:28:50|7410.8|7395.8|7411.1|7396.1|7411.1|7396.1|7410.8|7395.8|3
1727454540000|2024-09-27 16:29:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.1|7397.1|5
1727454550000|2024-09-27 16:29:10|7412.1|7397.1|7412.6|7397.6|7412.6|7397.6|7412.1|7397.1|3
1727454560000|2024-09-27 16:29:20|7412.8|7397.8|7413.3|7398.3|7413.3|7398.3|7412.8|7397.8|1
1727454570000|2024-09-27 16:29:30|||||||||1
1727454590000|2024-09-27 16:29:50|7413.8|7398.8|7413.6|7398.6|7413.8|7398.8|7413.6|7398.6|1
1727454600000|2024-09-27 16:30:00|7413.3|7398.3|7414.3|7399.3|7414.6|7399.6|7413.3|7398.3|6
1727454610000|2024-09-27 16:30:10|7413.5|7398.5|7413.8|7398.8|7414.3|7399.3|7413.3|7398.3|3
1727454620000|2024-09-27 16:30:20|7414.3|7399.3|7414.8|7399.8|7414.8|7399.8|7414.3|7399.3|1
1727454630000|2024-09-27 16:30:30|7414.5|7399.5|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|1
1727454640000|2024-09-27 16:30:40|||||||||1
1727454660000|2024-09-27 16:31:00|7414.5|7399.5|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|3
1727454670000|2024-09-27 16:31:10|||||||||2
1727454680000|2024-09-27 16:31:20|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.3|7399.3|12
1727454690000|2024-09-27 16:31:30|7416.5|7401.5|7417.3|7402.3|7417.8|7402.8|7416.5|7401.5|4
1727454700000|2024-09-27 16:31:40|7416.3|7401.3|7417.3|7402.3|7417.3|7402.3|7415.8|7400.8|1
1727454710000|2024-09-27 16:31:50|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|2
1727454730000|2024-09-27 16:32:10|7415.3|7400.3|7415.8|7400.8|7415.8|7400.8|7415.1|7400.1|2
1727454740000|2024-09-27 16:32:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1727454750000|2024-09-27 16:32:30|||||||||2
1727454760000|2024-09-27 16:32:40|7415|7400|7413.8|7398.8|7415|7400|7413.8|7398.8|8
1727454770000|2024-09-27 16:32:50|7412.8|7397.8|7411.8|7396.8|7412.8|7397.8|7411.8|7396.8|2
1727454780000|2024-09-27 16:33:00|7412.1|7397.1|7413.3|7398.3|7413.3|7398.3|7412.1|7397.1|5
1727454790000|2024-09-27 16:33:10|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1727454800000|2024-09-27 16:33:20|7413.5|7398.5|7412.3|7397.3|7413.5|7398.5|7412.3|7397.3|3
1727454810000|2024-09-27 16:33:30|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1727454820000|2024-09-27 16:33:40|7413|7398|7413.3|7398.3|7413.3|7398.3|7413|7398|1
1727454830000|2024-09-27 16:33:50|7413|7398|7412.3|7397.3|7413|7398|7412.3|7397.3|3
1727454840000|2024-09-27 16:34:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.8|7396.8|3
1727454850000|2024-09-27 16:34:10|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.3|7397.3|1
1727454860000|2024-09-27 16:34:20|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|4
1727454870000|2024-09-27 16:34:30|||||||||1
1727454880000|2024-09-27 16:34:40|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.3|7397.3|1
1727454890000|2024-09-27 16:34:50|7414.9|7399.9|7415.8|7400.8|7415.8|7400.8|7414.3|7399.3|15
1727454900000|2024-09-27 16:35:00|7416.3|7401.3|7416.5|7401.5|7416.5|7401.5|7416.3|7401.3|4
1727454910000|2024-09-27 16:35:10|7416.6|7401.6|7417.1|7402.1|7417.1|7402.1|7416.6|7401.6|8
1727454920000|2024-09-27 16:35:20|||||||||2
1727454930000|2024-09-27 16:35:30|7416.8|7401.8|7416.6|7401.6|7416.8|7401.8|7416.6|7401.6|4
1727454940000|2024-09-27 16:35:40|7416.8|7401.8|7417.1|7402.1|7417.1|7402.1|7416.8|7401.8|0
1727454950000|2024-09-27 16:35:50|||||||||1
1727454960000|2024-09-27 16:36:00|7416.8|7401.8|7416.5|7401.5|7416.8|7401.8|7416.5|7401.5|6
1727454970000|2024-09-27 16:36:10|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|2
1727454990000|2024-09-27 16:36:30|||||||||3
1727455000000|2024-09-27 16:36:40|||||||||8
1727455010000|2024-09-27 16:36:50|||||||||2
1727455020000|2024-09-27 16:37:00|7417|7402|7417|7402|7417|7402|7417|7402|5
1727455030000|2024-09-27 16:37:10|7416.8|7401.8|7417.8|7402.8|7417.8|7402.8|7416.8|7401.8|5
1727455040000|2024-09-27 16:37:20|7417.6|7402.6|7416.6|7401.6|7417.6|7402.6|7416.6|7401.6|8
1727455050000|2024-09-27 16:37:30|7416.3|7401.3|7414.3|7399.3|7416.3|7401.3|7414.3|7399.3|10
1727455060000|2024-09-27 16:37:40|7414.5|7399.5|7416.5|7401.5|7416.8|7401.8|7414.5|7399.5|4
1727455070000|2024-09-27 16:37:50|7417|7402|7417.3|7402.3|7417.3|7402.3|7417|7402|1
1727455080000|2024-09-27 16:38:00|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1727455090000|2024-09-27 16:38:10|||||||||1
1727455100000|2024-09-27 16:38:20|7417.5|7402.5|7417.3|7402.3|7417.5|7402.5|7417.3|7402.3|2
1727455120000|2024-09-27 16:38:40|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|1
1727455130000|2024-09-27 16:38:50|7417.5|7402.5|7417.3|7402.3|7417.5|7402.5|7417.3|7402.3|2
1727455150000|2024-09-27 16:39:10|7417.5|7402.5|7417.3|7402.3|7417.5|7402.5|7417|7402|1
1727455160000|2024-09-27 16:39:20|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1727455170000|2024-09-27 16:39:30|||||||||3
1727455180000|2024-09-27 16:39:40|7416.8|7401.8|7415|7400|7416.8|7401.8|7415|7400|10
1727455190000|2024-09-27 16:39:50|7415.1|7400.1|7414.8|7399.8|7415.3|7400.3|7414.8|7399.8|0
1727455200000|2024-09-27 16:40:00|7415|7400|7414.8|7399.8|7415.8|7400.8|7414.8|7399.8|4
1727455210000|2024-09-27 16:40:10|7413.8|7398.8|7414.3|7399.3|7414.3|7399.3|7413.8|7398.8|3
1727455220000|2024-09-27 16:40:20|7414.9|7399.9|7415.3|7400.3|7415.3|7400.3|7414.9|7399.9|8
1727455240000|2024-09-27 16:40:40|7415.8|7400.8|7415.3|7400.3|7415.8|7400.8|7415.3|7400.3|2
1727455250000|2024-09-27 16:40:50|7415.1|7400.1|7414.8|7399.8|7415.8|7400.8|7414.8|7399.8|2
1727455270000|2024-09-27 16:41:10|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1727455280000|2024-09-27 16:41:20|7415|7400|7414.3|7399.3|7415|7400|7414.3|7399.3|1
1727455290000|2024-09-27 16:41:30|7414.8|7399.8|7415.3|7400.3|7415.3|7400.3|7414.8|7399.8|2
1727455300000|2024-09-27 16:41:40|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1727455310000|2024-09-27 16:41:50|7415.1|7400.1|7415.3|7400.3|7415.3|7400.3|7415.1|7400.1|4
1727455320000|2024-09-27 16:42:00|7415.8|7400.8|7414.8|7399.8|7415.8|7400.8|7414.3|7399.3|11
1727455330000|2024-09-27 16:42:10|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|0
1727455340000|2024-09-27 16:42:20|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|3
1727455350000|2024-09-27 16:42:30|7415.1|7400.1|7415.3|7400.3|7415.3|7400.3|7415.1|7400.1|1
1727455360000|2024-09-27 16:42:40|7415.8|7400.8|7415.3|7400.3|7415.8|7400.8|7415.3|7400.3|1
1727455370000|2024-09-27 16:42:50|7415.8|7400.8|7414.8|7399.8|7415.8|7400.8|7414.8|7399.8|1
1727455380000|2024-09-27 16:43:00|7415.3|7400.3|7414.3|7399.3|7415.3|7400.3|7414.3|7399.3|2
1727455390000|2024-09-27 16:43:10|7414.8|7399.8|7414.3|7399.3|7415.8|7400.8|7414.3|7399.3|3
1727455400000|2024-09-27 16:43:20|7414.6|7399.6|7415.3|7400.3|7415.8|7400.8|7414.6|7399.6|1
1727455410000|2024-09-27 16:43:30|7415.8|7400.8|7414.3|7399.3|7415.8|7400.8|7414.3|7399.3|9
1727455420000|2024-09-27 16:43:40|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|3
1727455430000|2024-09-27 16:43:50|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7414.8|7399.8|1
1727455440000|2024-09-27 16:44:00|7415.8|7400.8|7414.8|7399.8|7415.8|7400.8|7414.3|7399.3|4
1727455450000|2024-09-27 16:44:10|7414.3|7399.3|7414.8|7399.8|7414.8|7399.8|7414.3|7399.3|2
1727455460000|2024-09-27 16:44:20|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|1
1727455470000|2024-09-27 16:44:30|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|0
1727455480000|2024-09-27 16:44:40|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.3|7399.3|1
1727455490000|2024-09-27 16:44:50|7414.6|7399.6|7414.3|7399.3|7414.6|7399.6|7414.3|7399.3|2
1727455500000|2024-09-27 16:45:00|||||||||1
1727455510000|2024-09-27 16:45:10|7414.9|7399.9|7415.8|7400.8|7415.8|7400.8|7414.9|7399.9|1
1727455520000|2024-09-27 16:45:20|7415.2|7400.2|7416.3|7401.3|7416.8|7401.8|7414.3|7399.3|10
1727455530000|2024-09-27 16:45:30|7416.1|7401.1|7415.8|7400.8|7416.1|7401.1|7415.3|7400.3|2
1727455540000|2024-09-27 16:45:40|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1727455550000|2024-09-27 16:45:50|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1727455560000|2024-09-27 16:46:00|7416|7401|7416.3|7401.3|7416.3|7401.3|7416|7401|0
1727455570000|2024-09-27 16:46:10|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1727455580000|2024-09-27 16:46:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1727455590000|2024-09-27 16:46:30|7416.8|7401.8|7416.3|7401.3|7417.1|7402.1|7415.8|7400.8|9
1727455610000|2024-09-27 16:46:50|7416.1|7401.1|7415.8|7400.8|7416.1|7401.1|7415.8|7400.8|0
1727455620000|2024-09-27 16:47:00|7416|7401|7416.3|7401.3|7416.3|7401.3|7416|7401|5
1727455630000|2024-09-27 16:47:10|7416.8|7401.8|7415.8|7400.8|7416.8|7401.8|7415.8|7400.8|1
1727455640000|2024-09-27 16:47:20|7416.3|7401.3|7416.8|7401.8|7416.8|7401.8|7416.3|7401.3|4
1727455650000|2024-09-27 16:47:30|7416.1|7401.1|7416|7401|7416.1|7401.1|7415.8|7400.8|7
1727455660000|2024-09-27 16:47:40|7415.7|7400.7|7416|7401|7416.2|7401.2|7415.7|7400.7|2
1727455670000|2024-09-27 16:47:50|7415.8|7400.8|7414.7|7399.7|7415.8|7400.8|7414.2|7399.2|1
1727455680000|2024-09-27 16:48:00|7414.3|7399.3|7414.7|7399.7|7414.7|7399.7|7414.2|7399.2|2
1727455690000|2024-09-27 16:48:10|7414.8|7399.8|7415.7|7400.7|7415.7|7400.7|7414.8|7399.8|2
1727455700000|2024-09-27 16:48:20|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|3
1727455710000|2024-09-27 16:48:30|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|1
1727455730000|2024-09-27 16:48:50|||||||||2
1727455740000|2024-09-27 16:49:00|7414.7|7399.7|7414.7|7399.7|7414.8|7399.8|7414.7|7399.7|1
1727455750000|2024-09-27 16:49:10|7415.2|7400.2|7413.7|7398.7|7415.2|7400.2|7413.7|7398.7|1
1727455760000|2024-09-27 16:49:20|7414.2|7399.2|7414.7|7399.7|7414.7|7399.7|7414.2|7399.2|0
1727455770000|2024-09-27 16:49:30|7415.5|7400.5|7415|7400|7415.5|7400.5|7415|7400|47
1727455780000|2024-09-27 16:49:40|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1727455790000|2024-09-27 16:49:50|7415.7|7400.7|7415.7|7400.7|7416|7401|7415.7|7400.7|12
1727455800000|2024-09-27 16:50:00|7415.1|7400.1|7415|7400|7415.2|7400.2|7414.2|7399.2|1
1727455810000|2024-09-27 16:50:10|7414.7|7399.7|7415.7|7400.7|7415.7|7400.7|7414.7|7399.7|1
1727455820000|2024-09-27 16:50:20|||||||||1
1727455830000|2024-09-27 16:50:30|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7414.7|7399.7|1
1727455840000|2024-09-27 16:50:40|7414.8|7399.8|7413.7|7398.7|7414.8|7399.8|7413.7|7398.7|1
1727455850000|2024-09-27 16:50:50|||||||||16
1727455870000|2024-09-27 16:51:10|||||||||2
1727455880000|2024-09-27 16:51:20|||||||||1
1727455890000|2024-09-27 16:51:30|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1727455900000|2024-09-27 16:51:40|7413.7|7398.7|7413.2|7398.2|7413.7|7398.7|7413.2|7398.2|1
1727455910000|2024-09-27 16:51:50|7413.3|7398.3|7415.7|7400.7|7415.7|7400.7|7413.3|7398.3|6
1727455920000|2024-09-27 16:52:00|7415.8|7400.8|7416.3|7401.3|7416.3|7401.3|7415.7|7400.7|7
1727455930000|2024-09-27 16:52:10|7416.2|7401.2|7416.7|7401.7|7416.7|7401.7|7416.2|7401.2|2
1727455940000|2024-09-27 16:52:20|||||||||1
1727455950000|2024-09-27 16:52:30|7417.2|7402.2|7416.7|7401.7|7417.2|7402.2|7416.7|7401.7|1
1727455970000|2024-09-27 16:52:50|7416.8|7401.8|7415.8|7400.8|7417.2|7402.2|7415.8|7400.8|1
1727455980000|2024-09-27 16:53:00|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7415.7|7400.7|0
1727455990000|2024-09-27 16:53:10|||||||||1
1727456000000|2024-09-27 16:53:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|3
1727456010000|2024-09-27 16:53:30|7414.2|7399.2|7414.7|7399.7|7414.7|7399.7|7414.2|7399.2|1
1727456020000|2024-09-27 16:53:40|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.7|7399.7|2
1727456040000|2024-09-27 16:54:00|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|2
1727456050000|2024-09-27 16:54:10|||||||||1
1727456060000|2024-09-27 16:54:20|||||||||1
1727456070000|2024-09-27 16:54:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|8
1727456080000|2024-09-27 16:54:40|||||||||2
1727456090000|2024-09-27 16:54:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1727456100000|2024-09-27 16:55:00|7414.2|7399.2|7414.3|7399.3|7414.3|7399.3|7414.2|7399.2|0
1727456110000|2024-09-27 16:55:10|7414.7|7399.7|7413.7|7398.7|7414.7|7399.7|7413.7|7398.7|1
1727456120000|2024-09-27 16:55:20|7413.8|7398.8|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|2
1727456140000|2024-09-27 16:55:40|7413.8|7398.8|7414.2|7399.2|7414.2|7399.2|7413.8|7398.8|1
1727456150000|2024-09-27 16:55:50|7413.7|7398.7|7414.2|7399.2|7414.2|7399.2|7413.7|7398.7|2
1727456160000|2024-09-27 16:56:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|13
1727456170000|2024-09-27 16:56:10|||||||||2
1727456180000|2024-09-27 16:56:20|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|3
1727456190000|2024-09-27 16:56:30|7413.3|7398.3|7413.2|7398.2|7414.2|7399.2|7413.2|7398.2|5
1727456200000|2024-09-27 16:56:40|||||||||1
1727456210000|2024-09-27 16:56:50|7413.8|7398.8|7414.2|7399.2|7414.2|7399.2|7413.8|7398.8|3
1727456220000|2024-09-27 16:57:00|||||||||1
1727456230000|2024-09-27 16:57:10|7414.5|7399.5|7416.2|7401.2|7416.2|7401.2|7414.5|7399.5|5
1727456240000|2024-09-27 16:57:20|||||||||1
1727456250000|2024-09-27 16:57:30|||||||||1
1727456260000|2024-09-27 16:57:40|7415.7|7400.7|7414.7|7399.7|7415.7|7400.7|7414.7|7399.7|2
1727456270000|2024-09-27 16:57:50|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1727456280000|2024-09-27 16:58:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|3
1727456290000|2024-09-27 16:58:10|7415.2|7400.2|7415.3|7400.3|7415.3|7400.3|7415.2|7400.2|4
1727456310000|2024-09-27 16:58:30|7415.5|7400.5|7415.3|7400.3|7415.8|7400.8|7415.3|7400.3|2
1727456320000|2024-09-27 16:58:40|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1727456330000|2024-09-27 16:58:50|7415.3|7400.3|7416.2|7401.2|7416.2|7401.2|7415.3|7400.3|7
1727456340000|2024-09-27 16:59:00|||||||||7
1727456350000|2024-09-27 16:59:10|||||||||1
1727456360000|2024-09-27 16:59:20|7415.2|7400.2|7414.8|7399.8|7415.2|7400.2|7414.8|7399.8|10
1727456380000|2024-09-27 16:59:40|7415.2|7400.2|7415.7|7400.7|7415.7|7400.7|7415.2|7400.2|1
1727456390000|2024-09-27 16:59:50|7416.2|7401.2|7416.3|7401.3|7416.3|7401.3|7416.2|7401.2|26
1727456400000|2024-09-27 17:00:00|7416.5|7401.5|7413.3|7398.3|7416.8|7401.8|7413.3|7398.3|23
1727456420000|2024-09-27 17:00:20|||||||||2
1727456440000|2024-09-27 17:00:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|2
1727456460000|2024-09-27 17:01:00|7414.2|7399.2|7413.2|7398.2|7414.2|7399.2|7413.2|7398.2|7
1727456470000|2024-09-27 17:01:10|7413.7|7398.7|7411|7396|7413.7|7398.7|7411|7396|13
1727456480000|2024-09-27 17:01:20|7409.3|7394.3|7410|7395|7410.5|7395.5|7409.1|7394.1|32
1727456490000|2024-09-27 17:01:30|7410.1|7395.1|7409.8|7394.8|7410.3|7395.3|7409.8|7394.8|1
1727456500000|2024-09-27 17:01:40|7410|7395|7410.3|7395.3|7410.3|7395.3|7410|7395|1
1727456510000|2024-09-27 17:01:50|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|6
1727456520000|2024-09-27 17:02:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1727456530000|2024-09-27 17:02:10|7410.5|7395.5|7414.7|7399.7|7414.7|7399.7|7410.5|7395.5|5
1727456540000|2024-09-27 17:02:20|7414.5|7399.5|7414.7|7399.7|7414.7|7399.7|7414.2|7399.2|0
1727456550000|2024-09-27 17:02:30|||||||||2
1727456560000|2024-09-27 17:02:40|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1727456570000|2024-09-27 17:02:50|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|5
1727456580000|2024-09-27 17:03:00|||||||||1
1727456590000|2024-09-27 17:03:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1727456600000|2024-09-27 17:03:20|7414.8|7399.8|7414.7|7399.7|7414.8|7399.8|7414.7|7399.7|10
1727456610000|2024-09-27 17:03:30|7415|7400|7415|7400|7415.2|7400.2|7415|7400|2
1727456630000|2024-09-27 17:03:50|7415.2|7400.2|7415.7|7400.7|7415.7|7400.7|7415.2|7400.2|2
1727456640000|2024-09-27 17:04:00|||||||||2
1727456650000|2024-09-27 17:04:10|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|3
1727456670000|2024-09-27 17:04:30|||||||||1
1727456690000|2024-09-27 17:04:50|||||||||1
1727456700000|2024-09-27 17:05:00|||||||||4
1727456710000|2024-09-27 17:05:10|||||||||2
1727456720000|2024-09-27 17:05:20|||||||||1
1727456730000|2024-09-27 17:05:30|7416.7|7401.7|7416.8|7401.8|7416.8|7401.8|7416.7|7401.7|2
1727456740000|2024-09-27 17:05:40|7417.2|7402.2|7415.5|7400.5|7417.5|7402.5|7415.5|7400.5|10
1727456750000|2024-09-27 17:05:50|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|2
1727456760000|2024-09-27 17:06:00|7415.8|7400.8|7416|7401|7416|7401|7415.8|7400.8|1
1727456770000|2024-09-27 17:06:10|7415.7|7400.7|7416.2|7401.2|7416.2|7401.2|7415.7|7400.7|3
1727456780000|2024-09-27 17:06:20|7416.3|7401.3|7416.8|7401.8|7416.8|7401.8|7416.3|7401.3|3
1727456790000|2024-09-27 17:06:30|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|6
1727456800000|2024-09-27 17:06:40|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|1
1727456820000|2024-09-27 17:07:00|7415.8|7400.8|7416.2|7401.2|7416.2|7401.2|7415.8|7400.8|1
1727456840000|2024-09-27 17:07:20|||||||||1
1727456850000|2024-09-27 17:07:30|7415.8|7400.8|7415.7|7400.7|7415.8|7400.8|7415.7|7400.7|4
1727456860000|2024-09-27 17:07:40|7414.7|7399.7|7415.7|7400.7|7415.7|7400.7|7414.7|7399.7|1
1727456870000|2024-09-27 17:07:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1727456890000|2024-09-27 17:08:10|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.7|7399.7|1
1727456900000|2024-09-27 17:08:20|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|3
1727456910000|2024-09-27 17:08:30|7415.5|7400.5|7415.7|7400.7|7415.7|7400.7|7415.5|7400.5|1
1727456920000|2024-09-27 17:08:40|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.5|7399.5|6
1727456930000|2024-09-27 17:08:50|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|0
1727456940000|2024-09-27 17:09:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.2|7398.2|7
1727456950000|2024-09-27 17:09:10|7414.2|7399.2|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|1
1727456960000|2024-09-27 17:09:20|7414.3|7399.3|7415.2|7400.2|7415.2|7400.2|7414.3|7399.3|1
1727456980000|2024-09-27 17:09:40|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1727456990000|2024-09-27 17:09:50|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|2
1727457010000|2024-09-27 17:10:10|7415.8|7400.8|7415.7|7400.7|7415.8|7400.8|7415.7|7400.7|1
1727457020000|2024-09-27 17:10:20|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|1
1727457040000|2024-09-27 17:10:40|7415.8|7400.8|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|1
1727457060000|2024-09-27 17:11:00|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.7|7399.7|4
1727457070000|2024-09-27 17:11:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1727457080000|2024-09-27 17:11:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1727457090000|2024-09-27 17:11:30|7415.2|7400.2|7415.4|7400.4|7415.4|7400.4|7415.2|7400.2|3
1727457100000|2024-09-27 17:11:40|7415.5|7400.5|7415.4|7400.4|7415.9|7400.9|7414.9|7399.9|6
1727457120000|2024-09-27 17:12:00|||||||||2
1727457130000|2024-09-27 17:12:10|||||||||1
1727457140000|2024-09-27 17:12:20|||||||||1
1727457160000|2024-09-27 17:12:40|||||||||2
1727457170000|2024-09-27 17:12:50|||||||||1
1727457180000|2024-09-27 17:13:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|2
1727457190000|2024-09-27 17:13:10|||||||||1
1727457200000|2024-09-27 17:13:20|||||||||1
1727457210000|2024-09-27 17:13:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|3
1727457220000|2024-09-27 17:13:40|7414.2|7399.2|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|2
1727457230000|2024-09-27 17:13:50|7414.2|7399.2|7414.9|7399.9|7414.9|7399.9|7414.2|7399.2|2
1727457240000|2024-09-27 17:14:00|7415|7400|7415.4|7400.4|7415.4|7400.4|7415|7400|1
1727457250000|2024-09-27 17:14:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1727457260000|2024-09-27 17:14:20|7415.5|7400.5|7415.2|7400.2|7415.5|7400.5|7415.2|7400.2|2
1727457270000|2024-09-27 17:14:30|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|2
1727457280000|2024-09-27 17:14:40|||||||||1
1727457290000|2024-09-27 17:14:50|||||||||1
1727457310000|2024-09-27 17:15:10|7414.9|7399.9|7415.2|7400.2|7415.2|7400.2|7414.9|7399.9|0
1727457320000|2024-09-27 17:15:20|7415.4|7400.4|7415.7|7400.7|7415.7|7400.7|7415.4|7400.4|4
1727457330000|2024-09-27 17:15:30|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|2
1727457340000|2024-09-27 17:15:40|||||||||2
1727457360000|2024-09-27 17:16:00|||||||||1
1727457370000|2024-09-27 17:16:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1727457380000|2024-09-27 17:16:20|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|6
1727457390000|2024-09-27 17:16:30|7414.5|7399.5|7414.7|7399.7|7414.7|7399.7|7414.5|7399.5|1
1727457400000|2024-09-27 17:16:40|7414.9|7399.9|7415.2|7400.2|7415.2|7400.2|7414.9|7399.9|1
1727457410000|2024-09-27 17:16:50|7414.9|7399.9|7414.7|7399.7|7414.9|7399.9|7414.7|7399.7|5
1727457420000|2024-09-27 17:17:00|7414.5|7399.5|7414.2|7399.2|7414.5|7399.5|7414.2|7399.2|0
1727457440000|2024-09-27 17:17:20|||||||||1
1727457450000|2024-09-27 17:17:30|7413.9|7398.9|7413.7|7398.7|7413.9|7398.9|7413.7|7398.7|6
1727457460000|2024-09-27 17:17:40|7413.2|7398.2|7414.2|7399.2|7414.2|7399.2|7413.2|7398.2|6
1727457470000|2024-09-27 17:17:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|4
1727457480000|2024-09-27 17:18:00|7414.9|7399.9|7415.2|7400.2|7415.2|7400.2|7414.9|7399.9|2
1727457490000|2024-09-27 17:18:10|7414.9|7399.9|7415.7|7400.7|7415.9|7400.9|7414.9|7399.9|2
1727457500000|2024-09-27 17:18:20|7415.5|7400.5|7414.7|7399.7|7415.9|7400.9|7414.7|7399.7|5
1727457510000|2024-09-27 17:18:30|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|2
1727457520000|2024-09-27 17:18:40|||||||||5
1727457530000|2024-09-27 17:18:50|7415.5|7400.5|7414.7|7399.7|7415.5|7400.5|7414.7|7399.7|2
1727457540000|2024-09-27 17:19:00|||||||||1
1727457550000|2024-09-27 17:19:10|7414.9|7399.9|7415.2|7400.2|7415.2|7400.2|7414.9|7399.9|0
1727457560000|2024-09-27 17:19:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|2
1727457580000|2024-09-27 17:19:40|7414.9|7399.9|7415|7400|7415.2|7400.2|7414.9|7399.9|1
1727457600000|2024-09-27 17:20:00|7414.4|7399.4|7413.9|7398.9|7414.4|7399.4|7413.9|7398.9|2
1727457610000|2024-09-27 17:20:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|2
1727457620000|2024-09-27 17:20:20|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|2
1727457630000|2024-09-27 17:20:30|7413.2|7398.2|7414.2|7399.2|7414.2|7399.2|7413.2|7398.2|2
1727457640000|2024-09-27 17:20:40|7413.9|7398.9|7413.7|7398.7|7413.9|7398.9|7413.7|7398.7|1
1727457650000|2024-09-27 17:20:50|7413.9|7398.9|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|1
1727457660000|2024-09-27 17:21:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|3
1727457670000|2024-09-27 17:21:10|7413.9|7398.9|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|2
1727457680000|2024-09-27 17:21:20|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1727457690000|2024-09-27 17:21:30|7414.5|7399.5|7414.4|7399.4|7414.9|7399.9|7414.2|7399.2|11
1727457700000|2024-09-27 17:21:40|7414.2|7399.2|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|2
1727457720000|2024-09-27 17:22:00|7413.9|7398.9|7414.2|7399.2|7414.2|7399.2|7413.9|7398.9|0
1727457730000|2024-09-27 17:22:10|||||||||2
1727457740000|2024-09-27 17:22:20|7413.9|7398.9|7413.7|7398.7|7413.9|7398.9|7413.7|7398.7|3
1727457750000|2024-09-27 17:22:30|7413.4|7398.4|7414.2|7399.2|7414.2|7399.2|7413.4|7398.4|0
1727457760000|2024-09-27 17:22:40|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|2
1727457770000|2024-09-27 17:22:50|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|0
1727457780000|2024-09-27 17:23:00|7413.7|7398.7|7414.2|7399.2|7414.2|7399.2|7413.7|7398.7|3
1727457790000|2024-09-27 17:23:10|||||||||1
1727457810000|2024-09-27 17:23:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|2
1727457820000|2024-09-27 17:23:40|7414.9|7399.9|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|3
1727457840000|2024-09-27 17:24:00|7414.9|7399.9|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|4
1727457850000|2024-09-27 17:24:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1727457860000|2024-09-27 17:24:20|||||||||1
1727457880000|2024-09-27 17:24:40|7414.7|7399.7|7413.7|7398.7|7414.7|7399.7|7413.7|7398.7|9
1727457890000|2024-09-27 17:24:50|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|5
1727457900000|2024-09-27 17:25:00|||||||||1
1727457910000|2024-09-27 17:25:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|5
1727457920000|2024-09-27 17:25:20|7415|7400|7415.4|7400.4|7415.4|7400.4|7415|7400|3
1727457930000|2024-09-27 17:25:30|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|2
1727457940000|2024-09-27 17:25:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|1
1727457950000|2024-09-27 17:25:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|3
1727457960000|2024-09-27 17:26:00|7415.2|7400.2|7414.7|7399.7|7415.7|7400.7|7414.7|7399.7|4
1727457970000|2024-09-27 17:26:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|2
1727457980000|2024-09-27 17:26:20|||||||||1
1727457990000|2024-09-27 17:26:30|7415.4|7400.4|7415.2|7400.2|7415.4|7400.4|7415.2|7400.2|3
1727458000000|2024-09-27 17:26:40|||||||||1
1727458010000|2024-09-27 17:26:50|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|4
1727458020000|2024-09-27 17:27:00|7413.2|7398.2|7412.3|7397.3|7413.8|7398.8|7412.3|7397.3|7
1727458030000|2024-09-27 17:27:10|7412.8|7397.8|7413.3|7398.3|7413.3|7398.3|7412.8|7397.8|3
1727458040000|2024-09-27 17:27:20|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1727458050000|2024-09-27 17:27:30|7413.3|7398.3|7412.5|7397.5|7413.3|7398.3|7412.5|7397.5|6
1727458060000|2024-09-27 17:27:40|7412.3|7397.3|7413.3|7398.3|7413.3|7398.3|7412.3|7397.3|1
1727458070000|2024-09-27 17:27:50|7412.8|7397.8|7412.3|7397.3|7412.8|7397.8|7412.3|7397.3|2
1727458080000|2024-09-27 17:28:00|7412.8|7397.8|7413.3|7398.3|7413.3|7398.3|7412.8|7397.8|1
1727458090000|2024-09-27 17:28:10|7413.8|7398.8|7413.3|7398.3|7413.8|7398.8|7413.2|7398.2|1
1727458100000|2024-09-27 17:28:20|7413.2|7398.2|7413.3|7398.3|7413.3|7398.3|7412.8|7397.8|3
1727458110000|2024-09-27 17:28:30|||||||||1
1727458120000|2024-09-27 17:28:40|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1727458130000|2024-09-27 17:28:50|7413.2|7398.2|7412.3|7397.3|7413.2|7398.2|7412.3|7397.3|4
1727458140000|2024-09-27 17:29:00|7412|7397|7408.3|7393.3|7412|7397|7407.8|7392.8|8
1727458150000|2024-09-27 17:29:10|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7408.2|7393.2|0
1727458160000|2024-09-27 17:29:20|7408.5|7393.5|7410.3|7395.3|7410.3|7395.3|7408.5|7393.5|1
1727458170000|2024-09-27 17:29:30|7410.5|7395.5|7412.3|7397.3|7412.3|7397.3|7410.5|7395.5|2
1727458180000|2024-09-27 17:29:40|7412.5|7397.5|7413.3|7398.3|7413.3|7398.3|7412.5|7397.5|3
1727458190000|2024-09-27 17:29:50|7413.2|7398.2|7412.8|7397.8|7413.2|7398.2|7412.8|7397.8|2
1727458200000|2024-09-27 17:30:00|7412.5|7397.5|7410.7|7395.7|7412.5|7397.5|7410.7|7395.7|3
1727458210000|2024-09-27 17:30:10|7409.7|7394.7|7408.8|7393.8|7409.7|7394.7|7408.8|7393.8|3
1727458220000|2024-09-27 17:30:20|7409.2|7394.2|7408.8|7393.8|7410.7|7395.7|7408.8|7393.8|4
1727458230000|2024-09-27 17:30:30|7408.7|7393.7|7407.7|7392.7|7408.7|7393.7|7407.7|7392.7|0
1727458240000|2024-09-27 17:30:40|7407.5|7392.5|7407.2|7392.2|7407.5|7392.5|7407.2|7392.2|4
1727458250000|2024-09-27 17:30:50|7407.7|7392.7|7407.7|7392.7|7408.5|7393.5|7407.7|7392.7|5
1727458260000|2024-09-27 17:31:00|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1727458280000|2024-09-27 17:31:20|7407.7|7392.7|7407|7392|7407.7|7392.7|7406.7|7391.7|14
1727458290000|2024-09-27 17:31:30|7407.3|7392.3|7408.8|7393.8|7408.8|7393.8|7406.2|7391.2|11
1727458300000|2024-09-27 17:31:40|7409.3|7394.3|7409.7|7394.7|7410.2|7395.2|7407.8|7392.8|3
1727458310000|2024-09-27 17:31:50|7409.8|7394.8|7409.8|7394.8|7410.2|7395.2|7409.3|7394.3|1
1727458320000|2024-09-27 17:32:00|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|5
1727458330000|2024-09-27 17:32:10|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1727458340000|2024-09-27 17:32:20|7409.3|7394.3|7410.3|7395.3|7410.3|7395.3|7409.2|7394.2|6
1727458350000|2024-09-27 17:32:30|7411|7396|7411.8|7396.8|7411.8|7396.8|7411|7396|4
1727458360000|2024-09-27 17:32:40|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.3|7395.3|2
1727458370000|2024-09-27 17:32:50|7410.5|7395.5|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|1
1727458380000|2024-09-27 17:33:00|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1727458390000|2024-09-27 17:33:10|7410.5|7395.5|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|1
1727458400000|2024-09-27 17:33:20|7409.8|7394.8|7406.5|7391.5|7410|7395|7406.2|7391.2|12
1727458410000|2024-09-27 17:33:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|19
1727458420000|2024-09-27 17:33:40|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|6
1727458430000|2024-09-27 17:33:50|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|5
1727458440000|2024-09-27 17:34:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|3
1727458450000|2024-09-27 17:34:10|||||||||6
1727458460000|2024-09-27 17:34:20|||||||||6
1727458470000|2024-09-27 17:34:30|||||||||24
1727458480000|2024-09-27 17:34:40|7403.3|7388.3|7403.3|7388.3|7403.5|7388.5|7403|7388|3
1727458490000|2024-09-27 17:34:50|7403|7388|7403|7388|7403|7388|7403|7388|1
1727458500000|2024-09-27 17:35:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|12
1727458510000|2024-09-27 17:35:10|||||||||14
1727458520000|2024-09-27 17:35:20|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|7
1727458530000|2024-09-27 17:35:30|||||||||1
1727458540000|2024-09-27 17:35:40|7402.5|7387.5|7402|7387|7402.5|7387.5|7402|7387|4
1727458550000|2024-09-27 17:35:50|||||||||1
1727458560000|2024-09-27 17:36:00|7401.7|7386.7|7401.3|7386.3|7401.7|7386.7|7400.6|7385.6|42
1727458570000|2024-09-27 17:36:10|7401.6|7386.6|7403|7388|7403.1|7388.1|7401.6|7386.6|12
1727458580000|2024-09-27 17:36:20|7403.5|7388.5|7403|7388|7403.5|7388.5|7403|7388|1
1727458590000|2024-09-27 17:36:30|7402.8|7387.8|7401.8|7386.8|7402.8|7387.8|7401.8|7386.8|2
1727458600000|2024-09-27 17:36:40|7402|7387|7401.5|7386.5|7402|7387|7401.5|7386.5|1
1727458620000|2024-09-27 17:37:00|7401.8|7386.8|7401.8|7386.8|7402|7387|7401.8|7386.8|0
1727458630000|2024-09-27 17:37:10|7401.5|7386.5|7403|7388|7403|7388|7401.5|7386.5|10
1727458640000|2024-09-27 17:37:20|7403.3|7388.3|7401.7|7386.7|7403.5|7388.5|7401.7|7386.7|10
1727458650000|2024-09-27 17:37:30|7402|7387|7401.5|7386.5|7402|7387|7401.5|7386.5|1
1727458660000|2024-09-27 17:37:40|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|0
1727458680000|2024-09-27 17:38:00|7401|7386|7400.3|7385.3|7401|7386|7399.8|7384.8|4
1727458690000|2024-09-27 17:38:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1727458700000|2024-09-27 17:38:20|7401|7386|7401.8|7386.8|7401.8|7386.8|7401|7386|11
1727458710000|2024-09-27 17:38:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|2
1727458720000|2024-09-27 17:38:40|7401.8|7386.8|7402.3|7387.3|7402.3|7387.3|7401.8|7386.8|2
1727458730000|2024-09-27 17:38:50|||||||||1
1727458740000|2024-09-27 17:39:00|7402.5|7387.5|7402.8|7387.8|7402.8|7387.8|7402.5|7387.5|0
1727458750000|2024-09-27 17:39:10|||||||||4
1727458760000|2024-09-27 17:39:20|||||||||1
1727458770000|2024-09-27 17:39:30|||||||||7
1727458780000|2024-09-27 17:39:40|||||||||1
1727458790000|2024-09-27 17:39:50|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|3
1727458800000|2024-09-27 17:40:00|7401.2|7386.2|7399.3|7384.3|7401.2|7386.2|7399.3|7384.3|13
1727458810000|2024-09-27 17:40:10|7399|7384|7398|7383|7399|7384|7398|7383|1
1727458820000|2024-09-27 17:40:20|||||||||1
1727458830000|2024-09-27 17:40:30|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|2
1727458840000|2024-09-27 17:40:40|7399|7384|7398.3|7383.3|7399|7384|7398.3|7383.3|3
1727458850000|2024-09-27 17:40:50|7398|7383|7397.7|7382.7|7398|7383|7397.5|7382.5|1
1727458860000|2024-09-27 17:41:00|7398|7383|7397|7382|7398|7383|7397|7382|3
1727458870000|2024-09-27 17:41:10|7396.7|7381.7|7397.2|7382.2|7397.2|7382.2|7396.7|7381.7|6
1727458880000|2024-09-27 17:41:20|7396.2|7381.2|7396|7381|7396.5|7381.5|7395|7380|9
1727458890000|2024-09-27 17:41:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1727458900000|2024-09-27 17:41:40|7395.1|7380.1|7396|7381|7396|7381|7393.5|7378.5|3
1727458910000|2024-09-27 17:41:50|7395.8|7380.8|7397.7|7382.7|7397.7|7382.7|7395.8|7380.8|2
1727458920000|2024-09-27 17:42:00|7397.5|7382.5|7397.7|7382.7|7397.7|7382.7|7397.5|7382.5|1
1727458930000|2024-09-27 17:42:10|7398.2|7383.2|7399.3|7384.3|7399.3|7384.3|7398|7383|3
1727458940000|2024-09-27 17:42:20|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|2
1727458960000|2024-09-27 17:42:40|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1727458970000|2024-09-27 17:42:50|7399.7|7384.7|7401.4|7386.4|7401.4|7386.4|7399.4|7384.4|4
1727458980000|2024-09-27 17:43:00|7401.9|7386.9|7401.4|7386.4|7401.9|7386.9|7401.4|7386.4|2
1727458990000|2024-09-27 17:43:10|||||||||1
1727459010000|2024-09-27 17:43:30|||||||||2
1727459030000|2024-09-27 17:43:50|7401.5|7386.5|7401.7|7386.7|7401.9|7386.9|7401.5|7386.5|2
1727459040000|2024-09-27 17:44:00|7402.4|7387.4|7402.9|7387.9|7402.9|7387.9|7402.4|7387.4|7
1727459050000|2024-09-27 17:44:10|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|2
1727459060000|2024-09-27 17:44:20|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|0
1727459070000|2024-09-27 17:44:30|7400.7|7385.7|7401.5|7386.5|7401.5|7386.5|7400.4|7385.4|34
1727459080000|2024-09-27 17:44:40|7401.4|7386.4|7400.9|7385.9|7401.4|7386.4|7400.9|7385.9|0
1727459100000|2024-09-27 17:45:00|7401.4|7386.4|7400.4|7385.4|7401.4|7386.4|7399.9|7384.9|4
1727459110000|2024-09-27 17:45:10|7400.2|7385.2|7399.2|7384.2|7400.2|7385.2|7399.2|7384.2|1
1727459120000|2024-09-27 17:45:20|7398.9|7383.9|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|2
1727459130000|2024-09-27 17:45:30|7399|7384|7398.9|7383.9|7399|7384|7398.9|7383.9|1
1727459140000|2024-09-27 17:45:40|7398.7|7383.7|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|0
1727459150000|2024-09-27 17:45:50|7397.9|7382.9|7398|7383|7398|7383|7397.9|7382.9|6
1727459160000|2024-09-27 17:46:00|7398.4|7383.4|7397.9|7382.9|7398.4|7383.4|7397.9|7382.9|0
1727459170000|2024-09-27 17:46:10|7398.2|7383.2|7398.4|7383.4|7398.4|7383.4|7398.2|7383.2|3
1727459180000|2024-09-27 17:46:20|7398.9|7383.9|7399.9|7384.9|7399.9|7384.9|7398.9|7383.9|1
1727459190000|2024-09-27 17:46:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1727459200000|2024-09-27 17:46:40|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1727459220000|2024-09-27 17:47:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|3
1727459230000|2024-09-27 17:47:10|7401|7386|7399.2|7384.2|7401|7386|7399.2|7384.2|7
1727459240000|2024-09-27 17:47:20|7398.4|7383.4|7399.9|7384.9|7399.9|7384.9|7398.4|7383.4|1
1727459250000|2024-09-27 17:47:30|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|2
1727459260000|2024-09-27 17:47:40|||||||||1
1727459270000|2024-09-27 17:47:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1727459280000|2024-09-27 17:48:00|7401.4|7386.4|7401.9|7386.9|7401.9|7386.9|7401.4|7386.4|5
1727459290000|2024-09-27 17:48:10|7402.2|7387.2|7399.5|7384.5|7402.2|7387.2|7399.5|7384.5|5
1727459300000|2024-09-27 17:48:20|7400|7385|7399.3|7384.3|7400|7385|7399.3|7384.3|1
1727459310000|2024-09-27 17:48:30|7399|7384|7399|7384|7399|7384|7399|7384|2
1727459320000|2024-09-27 17:48:40|||||||||1
1727459330000|2024-09-27 17:48:50|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|3
1727459340000|2024-09-27 17:49:00|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|5
1727459350000|2024-09-27 17:49:10|7400|7385|7400.2|7385.2|7400.2|7385.2|7400|7385|2
1727459360000|2024-09-27 17:49:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|3
1727459370000|2024-09-27 17:49:30|||||||||1
1727459380000|2024-09-27 17:49:40|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1727459390000|2024-09-27 17:49:50|||||||||1
1727459400000|2024-09-27 17:50:00|||||||||5
1727459410000|2024-09-27 17:50:10|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|1
1727459420000|2024-09-27 17:50:20|||||||||3
1727459430000|2024-09-27 17:50:30|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|5
1727459440000|2024-09-27 17:50:40|7402.5|7387.5|7402.4|7387.4|7402.5|7387.5|7402.4|7387.4|7
1727459450000|2024-09-27 17:50:50|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1727459460000|2024-09-27 17:51:00|7402.2|7387.2|7400.4|7385.4|7402.2|7387.2|7400.4|7385.4|9
1727459470000|2024-09-27 17:51:10|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|1
1727459490000|2024-09-27 17:51:30|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1727459500000|2024-09-27 17:51:40|7402.4|7387.4|7402|7387|7402.4|7387.4|7401.9|7386.9|3
1727459520000|2024-09-27 17:52:00|7402.4|7387.4|7401.7|7386.7|7402.4|7387.4|7401.4|7386.4|75
1727459530000|2024-09-27 17:52:10|7401.9|7386.9|7402.4|7387.4|7402.4|7387.4|7401.9|7386.9|0
1727459540000|2024-09-27 17:52:20|7402.9|7387.9|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|1
1727459550000|2024-09-27 17:52:30|7401.9|7386.9|7402.4|7387.4|7402.4|7387.4|7401.9|7386.9|2
1727459560000|2024-09-27 17:52:40|||||||||1
1727459570000|2024-09-27 17:52:50|7402.5|7387.5|7401|7386|7402.5|7387.5|7401|7386|5
1727459580000|2024-09-27 17:53:00|7400|7385|7399|7384|7400|7385|7399|7384|0
1727459590000|2024-09-27 17:53:10|7398.7|7383.7|7398.9|7383.9|7399.4|7384.4|7398.7|7383.7|4
1727459600000|2024-09-27 17:53:20|7398.7|7383.7|7399|7384|7399.4|7384.4|7398.7|7383.7|0
1727459610000|2024-09-27 17:53:30|7399.2|7384.2|7399|7384|7399.2|7384.2|7399|7384|1
1727459620000|2024-09-27 17:53:40|7399.5|7384.5|7398.9|7383.9|7399.5|7384.5|7398.9|7383.9|1
1727459630000|2024-09-27 17:53:50|7399|7384|7398.4|7383.4|7399|7384|7398.4|7383.4|0
1727459640000|2024-09-27 17:54:00|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1727459650000|2024-09-27 17:54:10|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7397.9|7382.9|2
1727459660000|2024-09-27 17:54:20|7398.9|7383.9|7398.2|7383.2|7399|7384|7398.2|7383.2|5
1727459670000|2024-09-27 17:54:30|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|0
1727459680000|2024-09-27 17:54:40|7398.5|7383.5|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|1
1727459690000|2024-09-27 17:54:50|7398.4|7383.4|7399.9|7384.9|7399.9|7384.9|7398.4|7383.4|1
1727459700000|2024-09-27 17:55:00|||||||||1
1727459710000|2024-09-27 17:55:10|7400.2|7385.2|7400.7|7385.7|7400.7|7385.7|7400.2|7385.2|21
1727459720000|2024-09-27 17:55:20|7400.9|7385.9|7404.9|7389.9|7404.9|7389.9|7400.9|7385.9|13
1727459730000|2024-09-27 17:55:30|7403.8|7388.8|7402|7387|7403.8|7388.8|7401.9|7386.9|30
1727459740000|2024-09-27 17:55:40|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1727459750000|2024-09-27 17:55:50|7401.9|7386.9|7401.7|7386.7|7401.9|7386.9|7401.7|7386.7|2
1727459760000|2024-09-27 17:56:00|7402|7387|7402|7387|7402|7387|7402|7387|1
1727459770000|2024-09-27 17:56:10|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7401.2|7386.2|1
1727459780000|2024-09-27 17:56:20|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|4
1727459790000|2024-09-27 17:56:30|7401.9|7386.9|7401.7|7386.7|7401.9|7386.9|7401.7|7386.7|6
1727459800000|2024-09-27 17:56:40|7400.7|7385.7|7398.9|7383.9|7400.7|7385.7|7398.7|7383.7|8
1727459810000|2024-09-27 17:56:50|7399.2|7384.2|7398|7383|7399.2|7384.2|7398|7383|2
1727459820000|2024-09-27 17:57:00|7397.7|7382.7|7399|7384|7399|7384|7397.7|7382.7|5
1727459830000|2024-09-27 17:57:10|7399.2|7384.2|7399.2|7384.2|7399.5|7384.5|7399.2|7384.2|3
1727459840000|2024-09-27 17:57:20|7400.9|7385.9|7400|7385|7401.7|7386.7|7400|7385|4
1727459850000|2024-09-27 17:57:30|7401.4|7386.4|7400.5|7385.5|7401.7|7386.7|7400.5|7385.5|7
1727459860000|2024-09-27 17:57:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1727459880000|2024-09-27 17:58:00|7400.2|7385.2|7399.5|7384.5|7400.2|7385.2|7399.5|7384.5|1
1727459890000|2024-09-27 17:58:10|7399.7|7384.7|7400|7385|7400|7385|7399.7|7384.7|0
1727459900000|2024-09-27 17:58:20|||||||||1
1727459910000|2024-09-27 17:58:30|7400.2|7385.2|7401.9|7386.9|7401.9|7386.9|7400.2|7385.2|5
1727459920000|2024-09-27 17:58:40|7401.4|7386.4|7401.9|7386.9|7401.9|7386.9|7401.4|7386.4|3
1727459930000|2024-09-27 17:58:50|7401.4|7386.4|7400.5|7385.5|7401.4|7386.4|7400.5|7385.5|2
1727459950000|2024-09-27 17:59:10|7400.7|7385.7|7402.9|7387.9|7402.9|7387.9|7400.5|7385.5|5
1727459960000|2024-09-27 17:59:20|7401.4|7386.4|7401.4|7386.4|7402.4|7387.4|7401.4|7386.4|19
1727459970000|2024-09-27 17:59:30|||||||||1
1727459980000|2024-09-27 17:59:40|7401.9|7386.9|7400.9|7385.9|7401.9|7386.9|7400.9|7385.9|1
1727459990000|2024-09-27 17:59:50|7401|7386|7400.9|7385.9|7401|7386|7400.9|7385.9|2
1727460000000|2024-09-27 18:00:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7
1727460010000|2024-09-27 18:00:10|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|1
1727460020000|2024-09-27 18:00:20|7400.5|7385.5|7401|7386|7401|7386|7400.5|7385.5|1
1727460030000|2024-09-27 18:00:30|7401.5|7386.5|7401.2|7386.2|7401.5|7386.5|7401.2|7386.2|1
1727460040000|2024-09-27 18:00:40|||||||||1
1727460050000|2024-09-27 18:00:50|7401.4|7386.4|7401.5|7386.5|7402|7387|7401.2|7386.2|6
1727460060000|2024-09-27 18:01:00|7401.2|7386.2|7400.7|7385.7|7401.7|7386.7|7400.5|7385.5|11
1727460070000|2024-09-27 18:01:10|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1727460080000|2024-09-27 18:01:20|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|1
1727460090000|2024-09-27 18:01:30|7401.5|7386.5|7402.2|7387.2|7402.2|7387.2|7401.5|7386.5|2
1727460100000|2024-09-27 18:01:40|7401.2|7386.2|7400.2|7385.2|7401.2|7386.2|7400.2|7385.2|4
1727460110000|2024-09-27 18:01:50|||||||||2
1727460120000|2024-09-27 18:02:00|||||||||1
1727460130000|2024-09-27 18:02:10|7401.2|7386.2|7402.2|7387.2|7402.2|7387.2|7401.2|7386.2|5
1727460140000|2024-09-27 18:02:20|7401.9|7386.9|7402.2|7387.2|7402.2|7387.2|7401.1|7386.1|3
1727460150000|2024-09-27 18:02:30|7403.7|7388.7|7405.7|7390.7|7405.9|7390.9|7403.7|7388.7|2
1727460160000|2024-09-27 18:02:40|||||||||1
1727460170000|2024-09-27 18:02:50|7405.2|7390.2|7405.2|7390.2|7405.7|7390.7|7405.2|7390.2|5
1727460180000|2024-09-27 18:03:00|7405.5|7390.5|7407.2|7392.2|7407.7|7392.7|7405.5|7390.5|4
1727460190000|2024-09-27 18:03:10|7407|7392|7406.2|7391.2|7407|7392|7406.2|7391.2|0
1727460200000|2024-09-27 18:03:20|7405.7|7390.7|7406.2|7391.2|7406.2|7391.2|7405.7|7390.7|2
1727460210000|2024-09-27 18:03:30|7406.4|7391.4|7407.9|7392.9|7407.9|7392.9|7406.4|7391.4|4
1727460220000|2024-09-27 18:03:40|7406.2|7391.2|7404.7|7389.7|7406.2|7391.2|7404.7|7389.7|15
1727460230000|2024-09-27 18:03:50|7404.4|7389.4|7403.7|7388.7|7404.4|7389.4|7403.7|7388.7|6
1727460240000|2024-09-27 18:04:00|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1727460250000|2024-09-27 18:04:10|||||||||1
1727460260000|2024-09-27 18:04:20|7403.7|7388.7|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|3
1727460270000|2024-09-27 18:04:30|7403.2|7388.2|7404.2|7389.2|7404.2|7389.2|7403.2|7388.2|2
1727460290000|2024-09-27 18:04:50|7403.6|7388.6|7402.2|7387.2|7403.6|7388.6|7402.2|7387.2|7
1727460300000|2024-09-27 18:05:00|7402.7|7387.7|7402.9|7387.9|7403.5|7388.5|7402.7|7387.7|8
1727460310000|2024-09-27 18:05:10|7401.5|7386.5|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|1
1727460320000|2024-09-27 18:05:20|7402.2|7387.2|7401.4|7386.4|7402.2|7387.2|7400.9|7385.9|2
1727460330000|2024-09-27 18:05:30|7400.7|7385.7|7402.7|7387.7|7402.7|7387.7|7400.2|7385.2|5
1727460340000|2024-09-27 18:05:40|7402.5|7387.5|7401.9|7386.9|7402.5|7387.5|7401.9|7386.9|2
1727460350000|2024-09-27 18:05:50|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1727460360000|2024-09-27 18:06:00|7401.4|7386.4|7401|7386|7401.5|7386.5|7400.2|7385.2|16
1727460370000|2024-09-27 18:06:10|7400.7|7385.7|7400.2|7385.2|7400.7|7385.7|7400.2|7385.2|3
1727460390000|2024-09-27 18:06:30|||||||||6
1727460410000|2024-09-27 18:06:50|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|6
1727460420000|2024-09-27 18:07:00|7400.6|7385.6|7399.2|7384.2|7400.9|7385.9|7398.7|7383.7|11
1727460430000|2024-09-27 18:07:10|7398.7|7383.7|7399.4|7384.4|7399.4|7384.4|7398.7|7383.7|3
1727460440000|2024-09-27 18:07:20|7399.9|7384.9|7400|7385|7400.2|7385.2|7399.9|7384.9|2
1727460450000|2024-09-27 18:07:30|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.2|7384.2|3
1727460460000|2024-09-27 18:07:40|7400.2|7385.2|7399.2|7384.2|7400.2|7385.2|7398.7|7383.7|2
1727460470000|2024-09-27 18:07:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|6
1727460480000|2024-09-27 18:08:00|7398.7|7383.7|7399.2|7384.2|7399.2|7384.2|7398.7|7383.7|4
1727460490000|2024-09-27 18:08:10|7399.5|7384.5|7400.2|7385.2|7400.2|7385.2|7399.5|7384.5|3
1727460500000|2024-09-27 18:08:20|||||||||1
1727460510000|2024-09-27 18:08:30|7399.4|7384.4|7399|7384|7399.4|7384.4|7398.7|7383.7|4
1727460520000|2024-09-27 18:08:40|7399.4|7384.4|7397.4|7382.4|7399.9|7384.9|7397.4|7382.4|4
1727460530000|2024-09-27 18:08:50|||||||||1
1727460540000|2024-09-27 18:09:00|7397.9|7382.9|7398.9|7383.9|7398.9|7383.9|7397.9|7382.9|4
1727460550000|2024-09-27 18:09:10|7399.2|7384.2|7398|7383|7399.3|7384.3|7398|7383|15
1727460560000|2024-09-27 18:09:20|7397.8|7382.8|7398|7383|7398.5|7383.5|7397.5|7382.5|5
1727460570000|2024-09-27 18:09:30|7397.5|7382.5|7398.5|7383.5|7398.5|7383.5|7397.5|7382.5|8
1727460580000|2024-09-27 18:09:40|||||||||1
1727460590000|2024-09-27 18:09:50|||||||||3
1727460600000|2024-09-27 18:10:00|7399|7384|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|15
1727460610000|2024-09-27 18:10:10|7399.5|7384.5|7400.7|7385.7|7400.7|7385.7|7399.5|7384.5|6
1727460620000|2024-09-27 18:10:20|||||||||2
1727460630000|2024-09-27 18:10:30|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.4|7385.4|1
1727460640000|2024-09-27 18:10:40|7401.2|7386.2|7401.9|7386.9|7401.9|7386.9|7401.2|7386.2|2
1727460650000|2024-09-27 18:10:50|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1727460660000|2024-09-27 18:11:00|7399.9|7384.9|7401.2|7386.2|7401.2|7386.2|7399.9|7384.9|5
1727460670000|2024-09-27 18:11:10|7400.9|7385.9|7399.9|7384.9|7400.9|7385.9|7399.9|7384.9|2
1727460680000|2024-09-27 18:11:20|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|3
1727460700000|2024-09-27 18:11:40|7400.7|7385.7|7400.2|7385.2|7400.7|7385.7|7400.2|7385.2|2
1727460710000|2024-09-27 18:11:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|6
1727460720000|2024-09-27 18:12:00|7400.2|7385.2|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|10
1727460730000|2024-09-27 18:12:10|7400.5|7385.5|7400.5|7385.5|7401|7386|7400.3|7385.3|8
1727460740000|2024-09-27 18:12:20|7400.8|7385.8|7400.5|7385.5|7401|7386|7400.5|7385.5|1
1727460750000|2024-09-27 18:12:30|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7399.8|7384.8|4
1727460760000|2024-09-27 18:12:40|7400.2|7385.2|7399.8|7384.8|7400.2|7385.2|7399.8|7384.8|8
1727460770000|2024-09-27 18:12:50|7398.5|7383.5|7398.3|7383.3|7399|7384|7398.3|7383.3|7
1727460780000|2024-09-27 18:13:00|7398|7383|7400.7|7385.7|7401|7386|7398|7383|14
1727460790000|2024-09-27 18:13:10|7401.3|7386.3|7401|7386|7401.5|7386.5|7401|7386|63
1727460800000|2024-09-27 18:13:20|7400.2|7385.2|7396.9|7381.9|7400.2|7385.2|7396.9|7381.9|9
1727460810000|2024-09-27 18:13:30|7397.2|7382.2|7396|7381|7397.5|7382.5|7396|7381|12
1727460820000|2024-09-27 18:13:40|7395.7|7380.7|7395.7|7380.7|7395.9|7380.9|7395.2|7380.2|28
1727460830000|2024-09-27 18:13:50|7395.2|7380.2|7395.2|7380.2|7395.5|7380.5|7395.2|7380.2|28
1727460840000|2024-09-27 18:14:00|7396.4|7381.4|7397.4|7382.4|7400.2|7385.2|7395.2|7380.2|53
1727460850000|2024-09-27 18:14:10|7397.9|7382.9|7398.5|7383.5|7400.1|7385.1|7396.7|7381.7|111
1727460860000|2024-09-27 18:14:20|7399|7384|7398.5|7383.5|7399|7384|7398.5|7383.5|36
1727460870000|2024-09-27 18:14:30|7396.5|7381.5|7395.5|7380.5|7396.5|7381.5|7394.9|7379.9|36
1727460880000|2024-09-27 18:14:40|7395.2|7380.2|7393.3|7378.3|7395.2|7380.2|7393|7378|50
1727460890000|2024-09-27 18:14:50|7392.1|7377.1|7395.7|7380.7|7395.7|7380.7|7392.1|7377.1|73
1727460900000|2024-09-27 18:15:00|7395.4|7380.4|7396.2|7381.2|7396.7|7381.7|7395|7380|12
1727460910000|2024-09-27 18:15:10|7396|7381|7395.5|7380.5|7396|7381|7395.5|7380.5|3
1727460920000|2024-09-27 18:15:20|7395.2|7380.2|7394.2|7379.2|7395.8|7380.8|7394.2|7379.2|21
1727460930000|2024-09-27 18:15:30|7394.7|7379.7|7394|7379|7394.7|7379.7|7394|7379|13
1727460950000|2024-09-27 18:15:50|7393|7378|7390.3|7375.3|7393|7378|7390.3|7375.3|5
1727460960000|2024-09-27 18:16:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7387.7|7372.7|14
1727460970000|2024-09-27 18:16:10|7389.2|7374.2|7391.7|7376.7|7391.7|7376.7|7389.2|7374.2|7
1727460980000|2024-09-27 18:16:20|7392|7377|7393.7|7378.7|7393.7|7378.7|7392|7377|17
1727460990000|2024-09-27 18:16:30|7394.7|7379.7|7393.9|7378.9|7395.2|7380.2|7393.9|7378.9|10
1727461000000|2024-09-27 18:16:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727461020000|2024-09-27 18:17:00|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.2|7378.2|19
1727461030000|2024-09-27 18:17:10|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|23
1727461040000|2024-09-27 18:17:20|7397.7|7382.7|7396.2|7381.2|7398.2|7383.2|7395.5|7380.5|14
1727461050000|2024-09-27 18:17:30|7396|7381|7395.4|7380.4|7396|7381|7395.4|7380.4|0
1727461060000|2024-09-27 18:17:40|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|3
1727461070000|2024-09-27 18:17:50|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727461080000|2024-09-27 18:18:00|||||||||1
1727461090000|2024-09-27 18:18:10|7395|7380|7395|7380|7395|7380|7395|7380|17
1727461100000|2024-09-27 18:18:20|7397|7382|7397|7382|7397|7382|7397|7382|4
1727461110000|2024-09-27 18:18:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1727461120000|2024-09-27 18:18:40|7398.7|7383.7|7398.2|7383.2|7398.7|7383.7|7398.2|7383.2|5
1727461130000|2024-09-27 18:18:50|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7398.3|7383.3|2
1727461140000|2024-09-27 18:19:00|7398|7383|7398.2|7383.2|7398.2|7383.2|7398|7383|2
1727461160000|2024-09-27 18:19:20|7398.7|7383.7|7397.7|7382.7|7398.7|7383.7|7397.7|7382.7|6
1727461170000|2024-09-27 18:19:30|7398.2|7383.2|7399.5|7384.5|7400.2|7385.2|7398.2|7383.2|7
1727461180000|2024-09-27 18:19:40|7398.7|7383.7|7400.2|7385.2|7400.2|7385.2|7398.7|7383.7|4
1727461190000|2024-09-27 18:19:50|7400.7|7385.7|7400.5|7385.5|7400.9|7385.9|7400.4|7385.4|19
1727461200000|2024-09-27 18:20:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1727658000000|2024-09-30 01:00:00|7417.8|7402.8|7417.3|7402.3|7421.7|7406.7|7417.2|7402.2|14
1727658010000|2024-09-30 01:00:10|7417.7|7402.7|7421.7|7406.7|7422|7407|7417.7|7402.7|6
1727658020000|2024-09-30 01:00:20|7422.3|7407.3|7434.3|7419.3|7434.3|7419.3|7422.3|7407.3|4
1727658030000|2024-09-30 01:00:30|7436.3|7421.3|7449.2|7434.2|7451.2|7436.2|7436.3|7421.3|39
1727658040000|2024-09-30 01:00:40|7449.5|7434.5|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|2
1727658050000|2024-09-30 01:00:50|7449.7|7434.7|7448.7|7433.7|7449.7|7434.7|7448.7|7433.7|0
1727658060000|2024-09-30 01:01:00|7448.8|7433.8|7445|7430|7451.2|7436.2|7445|7430|31
1727658070000|2024-09-30 01:01:10|7441.3|7426.3|7444.8|7429.8|7444.8|7429.8|7441.2|7426.2|7
1727658080000|2024-09-30 01:01:20|||||||||1
1727658090000|2024-09-30 01:01:30|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|11
1727658100000|2024-09-30 01:01:40|7445|7430|7468.1|7430.6|7468.9|7431.4|7444.8|7429.8|89
1727658110000|2024-09-30 01:01:50|7468.8|7431.3|7470.6|7433.1|7470.6|7433.1|7468.8|7431.3|0
1727658120000|2024-09-30 01:02:00|7463.5|7438.5|7457.8|7442.8|7463.5|7442.8|7457.8|7437.5|4
1727658130000|2024-09-30 01:02:10|7458.3|7443.3|7460.7|7445.7|7461.2|7446.2|7458.3|7443.3|1
1727658140000|2024-09-30 01:02:20|7461.3|7446.3|7455.7|7440.7|7461.3|7446.3|7455.7|7440.7|3
1727658150000|2024-09-30 01:02:30|||||||||11
1727658160000|2024-09-30 01:02:40|7456|7441|7453.7|7438.7|7456.7|7441.7|7453.2|7438.2|2
1727658170000|2024-09-30 01:02:50|7453.2|7438.2|7454.2|7439.2|7454.2|7439.2|7453.2|7438.2|9
1727658180000|2024-09-30 01:03:00|7454.5|7439.5|7457.5|7442.5|7457.5|7442.5|7454.5|7439.5|8
1727658190000|2024-09-30 01:03:10|7457.7|7442.7|7455.3|7440.3|7458|7443|7455.3|7440.3|7
1727658200000|2024-09-30 01:03:20|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.7|7440.7|1
1727658210000|2024-09-30 01:03:30|||||||||1
1727658220000|2024-09-30 01:03:40|7455.2|7440.2|7454.8|7439.8|7456.2|7441.2|7454.3|7439.3|10
1727658230000|2024-09-30 01:03:50|7455.2|7440.2|7450.3|7435.3|7457.2|7442.2|7450.3|7435.3|20
1727658250000|2024-09-30 01:04:10|7450|7435|7449.3|7434.3|7450|7435|7449.3|7434.3|0
1727658260000|2024-09-30 01:04:20|7446|7431|7446.7|7431.7|7446.7|7431.7|7445.5|7430.5|3
1727658270000|2024-09-30 01:04:30|7446.5|7431.5|7445.2|7430.2|7446.5|7431.5|7445.2|7430.2|0
1727658280000|2024-09-30 01:04:40|7445.3|7430.3|7444.3|7429.3|7445.3|7430.3|7444.3|7429.3|0
1727658320000|2024-09-30 01:05:20|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|24
1727658330000|2024-09-30 01:05:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1727658340000|2024-09-30 01:05:40|7452.7|7437.7|7441.3|7426.3|7452.7|7437.7|7441.3|7426.3|21
1727658350000|2024-09-30 01:05:50|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.8|7425.8|2
1727658360000|2024-09-30 01:06:00|7440.8|7425.8|7440.3|7425.3|7440.8|7425.8|7440.3|7425.3|0
1727658370000|2024-09-30 01:06:10|7443|7428|7443.8|7428.8|7450|7428.8|7443|7425|5
1727658400000|2024-09-30 01:06:40|7452.8|7437.8|7454.3|7439.3|7454.3|7439.3|7452.8|7437.8|4
1727658410000|2024-09-30 01:06:50|7450.8|7435.8|7452.8|7437.8|7456.8|7441.8|7450.8|7435.8|8
1727658420000|2024-09-30 01:07:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|0
1727658440000|2024-09-30 01:07:20|7452|7437|7454.5|7439.5|7455|7440|7452|7437|24
1727658470000|2024-09-30 01:07:50|7454|7439|7454|7439|7454|7439|7454|7439|0
1727658480000|2024-09-30 01:08:00|7454.2|7439.2|7455|7440|7455|7440|7454.2|7439.2|1
1727658500000|2024-09-30 01:08:20|7455.2|7440.2|7455|7440|7460.2|7445.2|7454.5|7439.5|18
1727658510000|2024-09-30 01:08:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1727658530000|2024-09-30 01:08:50|7458|7443|7457.2|7442.2|7458|7443|7457.2|7442.2|25
1727658570000|2024-09-30 01:09:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1727658630000|2024-09-30 01:10:30|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|22
1727658650000|2024-09-30 01:10:50|7458.8|7443.8|7458|7443|7458.8|7443.8|7458|7443|14
1727658670000|2024-09-30 01:11:10|7458.2|7443.2|7458|7443|7458.2|7443.2|7458|7443|16
1727658690000|2024-09-30 01:11:30|7457.8|7442.8|7459.3|7444.3|7459.3|7444.3|7457.5|7442.5|17
1727658700000|2024-09-30 01:11:40|7460|7445|7462|7447|7462.8|7447.8|7460|7445|4
1727658710000|2024-09-30 01:11:50|||||||||1
1727658720000|2024-09-30 01:12:00|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|2
1727658740000|2024-09-30 01:12:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1727658760000|2024-09-30 01:12:40|7461.2|7446.2|7460.5|7445.5|7461.2|7446.2|7460.5|7445.5|17
1727658780000|2024-09-30 01:13:00|7460.2|7445.2|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|1
1727658800000|2024-09-30 01:13:20|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|0
1727658810000|2024-09-30 01:13:30|7460.2|7445.2|7460.7|7445.7|7462.2|7447.2|7460.2|7445.2|1
1727658830000|2024-09-30 01:13:50|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.7|7443.7|1
1727658840000|2024-09-30 01:14:00|7458.2|7443.2|7454.7|7439.7|7458.2|7443.2|7454.7|7439.7|6
1727658850000|2024-09-30 01:14:10|7452.2|7437.2|7447.2|7432.2|7452.2|7437.2|7447|7432|4
1727658860000|2024-09-30 01:14:20|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447|7432|1
1727658870000|2024-09-30 01:14:30|7447.8|7432.8|7447.7|7432.7|7447.8|7432.8|7447.7|7432.7|0
1727658880000|2024-09-30 01:14:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|2
1727658890000|2024-09-30 01:14:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|2
1727658900000|2024-09-30 01:15:00|7447|7432|7448|7433|7448|7433|7447|7432|3
1727658910000|2024-09-30 01:15:10|7445.2|7430.2|7443.3|7428.3|7445.2|7430.2|7443|7428|18
1727658920000|2024-09-30 01:15:20|7443|7428|7443.5|7428.5|7444|7429|7443|7428|4
1727658930000|2024-09-30 01:15:30|7443.8|7428.8|7446.8|7431.8|7446.8|7431.8|7443.8|7428.8|8
1727658940000|2024-09-30 01:15:40|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|0
1727658950000|2024-09-30 01:15:50|7450.3|7435.3|7449.8|7434.8|7450.5|7435.5|7449|7434|2
1727658960000|2024-09-30 01:16:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|0
1727658980000|2024-09-30 01:16:20|7449|7434|7449|7434|7449|7434|7449|7434|0
1727659020000|2024-09-30 01:17:00|7449.7|7434.7|7450|7435|7450|7435|7449.7|7434.7|1
1727659030000|2024-09-30 01:17:10|7450.5|7435.5|7451.5|7436.5|7451.5|7436.5|7450.5|7435.5|1
1727659050000|2024-09-30 01:17:30|7452.5|7437.5|7452|7437|7452.5|7437.5|7452|7437|1
1727659060000|2024-09-30 01:17:40|7451.2|7436.2|7451.7|7436.7|7451.7|7436.7|7451.2|7436.2|0
1727659080000|2024-09-30 01:18:00|7452|7437|7447.5|7432.5|7452|7437|7447.3|7432.3|2
1727659090000|2024-09-30 01:18:10|7447.3|7432.3|7445|7430|7447.5|7432.5|7445|7430|0
1727659110000|2024-09-30 01:18:30|7443.3|7428.3|7441.5|7426.5|7443.3|7428.3|7441.5|7426.5|6
1727659120000|2024-09-30 01:18:40|7441|7426|7440.2|7425.2|7441|7426|7440|7425|0
1727659140000|2024-09-30 01:19:00|7440.5|7425.5|7440.2|7425.2|7440.5|7425.5|7440|7425|0
1727659150000|2024-09-30 01:19:10|7440|7425|7440|7425|7440.5|7425.5|7440|7425|0
1727659160000|2024-09-30 01:19:20|7440.5|7425.5|7438.8|7423.8|7440.5|7425.5|7438.8|7423.8|13
1727659170000|2024-09-30 01:19:30|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|0
1727659180000|2024-09-30 01:19:40|7435.5|7420.5|7434.2|7419.2|7435.5|7420.5|7434.2|7419.2|0
1727659190000|2024-09-30 01:19:50|7433.8|7418.8|7430.7|7415.7|7433.8|7418.8|7430.7|7415.7|2
1727659200000|2024-09-30 01:20:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1727659210000|2024-09-30 01:20:10|7427.5|7412.5|7438.2|7423.2|7438.2|7423.2|7425.5|7410.5|22
1727659230000|2024-09-30 01:20:30|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|0
1727659240000|2024-09-30 01:20:40|7439.2|7424.2|7437.2|7422.2|7439.2|7424.2|7437.2|7422.2|22
1727659250000|2024-09-30 01:20:50|7454|7439|7450|7435|7454|7439|7450|7435|20
1727659260000|2024-09-30 01:21:00|7447.7|7432.7|7456.5|7441.5|7456.8|7441.8|7447.7|7432.7|6
1727659270000|2024-09-30 01:21:10|7444.3|7429.3|7441.2|7426.2|7444.3|7429.3|7441.2|7426.2|1
1727659290000|2024-09-30 01:21:30|7441|7426|7448.8|7433.8|7449.2|7434.2|7440.7|7425.7|2
1727659300000|2024-09-30 01:21:40|7449.2|7434.2|7442.7|7427.7|7449.2|7434.2|7442.7|7427.7|7
1727659310000|2024-09-30 01:21:50|7441.3|7426.3|7440.7|7425.7|7441.3|7426.3|7440.7|7425.7|0
1727659320000|2024-09-30 01:22:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1727659340000|2024-09-30 01:22:20|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|1
1727659350000|2024-09-30 01:22:30|7439.2|7424.2|7438.5|7423.5|7439.2|7424.2|7438|7423|1
1727659400000|2024-09-30 01:23:20|7436|7421|7435|7420|7436|7421|7435|7420|2
1727659410000|2024-09-30 01:23:30|7434.7|7419.7|7435.2|7420.2|7435.2|7420.2|7434.7|7419.7|0
1727659440000|2024-09-30 01:24:00|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|1
1727659450000|2024-09-30 01:24:10|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1727659460000|2024-09-30 01:24:20|7436.4|7421.4|7438|7423|7438|7423|7436.4|7421.4|0
1727659510000|2024-09-30 01:25:10|7438.2|7423.2|7438.5|7423.5|7438.5|7423.5|7438.2|7423.2|0
1727659580000|2024-09-30 01:26:20|7441.5|7426.5|7440.5|7425.5|7441.5|7426.5|7440.5|7425.5|2
1727659600000|2024-09-30 01:26:40|7441|7426|7441|7426|7441|7426|7441|7426|0
1727659610000|2024-09-30 01:26:50|7440.5|7425.5|7441|7426|7441|7426|7440.5|7425.5|0
1727659620000|2024-09-30 01:27:00|7440.9|7425.9|7439.5|7424.5|7440.9|7425.9|7439|7424|0
1727659650000|2024-09-30 01:27:30|7439|7424|7439|7424|7439|7424|7439|7424|1
1727659660000|2024-09-30 01:27:40|7439.5|7424.5|7441.5|7426.5|7444.2|7429.2|7439.5|7424.5|4
1727659670000|2024-09-30 01:27:50|7441.2|7426.2|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|1
1727659680000|2024-09-30 01:28:00|7441|7426|7437|7422|7441|7426|7428.2|7413.2|32
1727659690000|2024-09-30 01:28:10|7436.5|7421.5|7451.4|7436.4|7454|7439|7435|7420|62
1727659700000|2024-09-30 01:28:20|7451|7436|7455.4|7440.4|7455.4|7440.4|7450.5|7435.5|2
1727659720000|2024-09-30 01:28:40|7456|7441|7456|7441|7456|7441|7456|7441|0
1727659730000|2024-09-30 01:28:50|7455.7|7440.7|7449.9|7434.9|7455.7|7440.7|7441.2|7426.2|40
1727659750000|2024-09-30 01:29:10|7450.2|7435.2|7447.5|7432.5|7450.2|7435.2|7447.2|7432.2|5
1727659760000|2024-09-30 01:29:20|7447|7432|7447|7432|7447|7432|7447|7432|1
1727659770000|2024-09-30 01:29:30|7444.8|7429.8|7438|7423|7444.8|7429.8|7437.5|7422.5|19
1727659790000|2024-09-30 01:29:50|7437|7422|7437.5|7422.5|7441.5|7426.5|7437|7422|9
1727659810000|2024-09-30 01:30:10|7435.2|7420.2|7434.7|7419.7|7435.2|7420.2|7434.7|7419.7|1
1727659820000|2024-09-30 01:30:20|7433.5|7418.5|7439.4|7424.4|7439.4|7424.4|7433.5|7418.5|3
1727659830000|2024-09-30 01:30:30|7439|7424|7438|7423|7439|7424|7438|7423|0
1727659840000|2024-09-30 01:30:40|7435.5|7420.5|7432.4|7417.4|7435.5|7420.5|7432.4|7417.4|1
1727659850000|2024-09-30 01:30:50|7429|7414|7423.5|7408.5|7429|7414|7422.2|7407.2|4
1727659860000|2024-09-30 01:31:00|7422.2|7407.2|7423.9|7408.9|7424|7409|7422.2|7407.2|6
1727659870000|2024-09-30 01:31:10|7423.5|7408.5|7422.7|7407.7|7423.5|7408.5|7422.7|7407.7|44
1727659880000|2024-09-30 01:31:20|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1727659890000|2024-09-30 01:31:30|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1727659900000|2024-09-30 01:31:40|7428|7413|7433.4|7418.4|7433.4|7418.4|7427.2|7412.2|2
1727659910000|2024-09-30 01:31:50|7433.7|7418.7|7438.7|7423.7|7438.7|7423.7|7433.7|7418.7|4
1727659920000|2024-09-30 01:32:00|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|0
1727659930000|2024-09-30 01:32:10|7441|7426|7441.9|7426.9|7441.9|7426.9|7441|7426|2
1727659940000|2024-09-30 01:32:20|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|22
1727659950000|2024-09-30 01:32:30|7432|7417|7423.5|7408.5|7432|7417|7423.5|7408.5|16
1727659960000|2024-09-30 01:32:40|7423.9|7408.9|7431|7416|7432.7|7417.7|7423.9|7408.9|13
1727659970000|2024-09-30 01:32:50|7430.9|7415.9|7430.5|7415.5|7430.9|7415.9|7430.5|7415.5|0
1727659980000|2024-09-30 01:33:00|7430|7415|7431|7416|7431.2|7416.2|7427.9|7412.9|6
1727659990000|2024-09-30 01:33:10|7429.5|7414.5|7429|7414|7429.5|7414.5|7429|7414|1
1727660000000|2024-09-30 01:33:20|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|1
1727660010000|2024-09-30 01:33:30|7425.9|7410.9|7424.5|7409.5|7425.9|7410.9|7424.5|7409.5|1
1727660020000|2024-09-30 01:33:40|7424.7|7409.7|7423|7408|7425|7410|7423|7408|0
1727660030000|2024-09-30 01:33:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|1
1727660040000|2024-09-30 01:34:00|7421|7406|7418|7403|7421|7406|7418|7403|1
1727660050000|2024-09-30 01:34:10|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1727660060000|2024-09-30 01:34:20|7423|7408|7426.5|7411.5|7426.5|7411.5|7423|7408|5
1727660070000|2024-09-30 01:34:30|7428.4|7413.4|7428.9|7413.9|7428.9|7413.9|7428.4|7413.4|1
1727660080000|2024-09-30 01:34:40|7430.5|7415.5|7433.5|7418.5|7433.5|7418.5|7430.5|7415.5|2
1727660130000|2024-09-30 01:35:30|7434.2|7419.2|7435.9|7420.9|7435.9|7420.9|7434.2|7419.2|2
1727660140000|2024-09-30 01:35:40|7436.5|7421.5|7436.5|7421.5|7437.5|7422.5|7436.5|7421.5|2
1727660150000|2024-09-30 01:35:50|7435.5|7420.5|7433|7418|7435.5|7420.5|7433|7418|0
1727660160000|2024-09-30 01:36:00|7431.4|7416.4|7435|7420|7435|7420|7431.4|7416.4|0
1727660170000|2024-09-30 01:36:10|7434.5|7419.5|7433.9|7418.9|7434.5|7419.5|7433.9|7418.9|0
1727660180000|2024-09-30 01:36:20|7439.5|7424.5|7439.4|7424.4|7439.5|7424.5|7439.4|7424.4|2
1727660190000|2024-09-30 01:36:30|7439|7424|7439.5|7424.5|7439.5|7424.5|7439|7424|2
1727660210000|2024-09-30 01:36:50|7444.5|7429.5|7445|7430|7445|7430|7444.5|7429.5|1
1727660240000|2024-09-30 01:37:20|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1727660270000|2024-09-30 01:37:50|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|2
1727660280000|2024-09-30 01:38:00|7440.4|7425.4|7440|7425|7440.4|7425.4|7440|7425|0
1727660510000|2024-09-30 01:41:50|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1727660520000|2024-09-30 01:42:00|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|1
1727660600000|2024-09-30 01:43:20|7431.9|7416.9|7429.9|7414.9|7432.4|7417.4|7429.5|7414.5|7
1727660610000|2024-09-30 01:43:30|7430.4|7415.4|7432.9|7417.9|7432.9|7417.9|7430.4|7415.4|1
1727660630000|2024-09-30 01:43:50|7430.4|7415.4|7428|7413|7431.4|7416.4|7427.4|7412.4|6
1727660640000|2024-09-30 01:44:00|7428.4|7413.4|7430.5|7415.5|7431.4|7416.4|7428.4|7413.4|2
1727660650000|2024-09-30 01:44:10|7428.9|7413.9|7432.9|7417.9|7432.9|7417.9|7428.9|7413.9|1
1727660670000|2024-09-30 01:44:30|7432.5|7417.5|7429.9|7414.9|7436|7421|7429.9|7414.9|6
1727660680000|2024-09-30 01:44:40|7429.5|7414.5|7429|7414|7429.5|7414.5|7429|7414|0
1727660690000|2024-09-30 01:44:50|7429.2|7414.2|7427.5|7412.5|7429.5|7414.5|7427|7412|1
1727660700000|2024-09-30 01:45:00|7427.7|7412.7|7426.5|7411.5|7427.7|7412.7|7426.5|7411.5|0
1727660720000|2024-09-30 01:45:20|7426.7|7411.7|7430.4|7415.4|7430.7|7415.7|7426.5|7411.5|22
1727660730000|2024-09-30 01:45:30|7427.9|7412.9|7434.4|7419.4|7434.4|7419.4|7426|7411|13
1727660740000|2024-09-30 01:45:40|7432|7417|7428.9|7413.9|7432|7417|7428.9|7413.9|1
1727660750000|2024-09-30 01:45:50|7429.4|7414.4|7432.4|7417.4|7432.4|7417.4|7429.4|7414.4|5
1727660760000|2024-09-30 01:46:00|7432.5|7417.5|7430.4|7415.4|7432.9|7417.9|7430.4|7415.4|2
1727660770000|2024-09-30 01:46:10|7429.4|7414.4|7426.4|7411.4|7429.4|7414.4|7426.4|7411.4|0
1727660780000|2024-09-30 01:46:20|7426.2|7411.2|7425.9|7410.9|7426.2|7411.2|7425.9|7410.9|0
1727660810000|2024-09-30 01:46:50|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1727660830000|2024-09-30 01:47:10|7422.4|7407.4|7422.4|7407.4|7423.4|7408.4|7418.2|7403.2|2
1727660850000|2024-09-30 01:47:30|7423.4|7408.4|7420.5|7405.5|7423.4|7408.4|7420.4|7405.4|2
1727660860000|2024-09-30 01:47:40|7420.9|7405.9|7420|7405|7421.4|7406.4|7417.9|7402.9|11
1727660870000|2024-09-30 01:47:50|7420.7|7405.7|7419|7404|7421.4|7406.4|7419|7404|1
1727660880000|2024-09-30 01:48:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1727660890000|2024-09-30 01:48:10|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|42
1727660900000|2024-09-30 01:48:20|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|6
1727660910000|2024-09-30 01:48:30|7429.5|7414.5|7428.4|7413.4|7430.4|7415.4|7428.4|7413.4|2
1727660920000|2024-09-30 01:48:40|7421.7|7406.7|7432.4|7417.4|7433.9|7418.9|7421.7|7406.7|2
1727660930000|2024-09-30 01:48:50|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|1
1727660940000|2024-09-30 01:49:00|7435.4|7420.4|7436.4|7421.4|7436.4|7421.4|7435.4|7420.4|2
1727660950000|2024-09-30 01:49:10|7438.4|7423.4|7435|7420|7438.4|7423.4|7435|7420|34
1727660970000|2024-09-30 01:49:30|7434|7419|7434|7419|7434|7419|7434|7419|0
1727660980000|2024-09-30 01:49:40|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1727661020000|2024-09-30 01:50:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|1
1727661080000|2024-09-30 01:51:20|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|0
1727661110000|2024-09-30 01:51:50|7433.7|7418.7|7433.4|7418.4|7433.7|7418.7|7433.4|7418.4|0
1727661130000|2024-09-30 01:52:10|7433.7|7418.7|7434.4|7419.4|7434.4|7419.4|7433.7|7418.7|0
1727661140000|2024-09-30 01:52:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1727661210000|2024-09-30 01:53:30|7436|7421|7436.2|7421.2|7436.2|7421.2|7436|7421|0
1727661220000|2024-09-30 01:53:40|7436.7|7421.7|7441.2|7426.2|7441.2|7426.2|7436.7|7421.7|7
1727661230000|2024-09-30 01:53:50|7441.9|7426.9|7442.4|7427.4|7442.4|7427.4|7441.9|7426.9|2
1727661320000|2024-09-30 01:55:20|7443.4|7428.4|7449|7434|7449|7434|7442.4|7427.4|8
1727661330000|2024-09-30 01:55:30|7450.4|7435.4|7450.9|7435.9|7450.9|7435.9|7450.4|7435.4|2
1727661400000|2024-09-30 01:56:40|7451.9|7436.9|7452.5|7437.5|7453.2|7438.2|7451.9|7436.9|2
1727661410000|2024-09-30 01:56:50|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7451.7|7436.7|3
1727661420000|2024-09-30 01:57:00|7454|7439|7454.7|7439.7|7455.2|7440.2|7454|7439|3
1727661430000|2024-09-30 01:57:10|7456|7441|7456|7441|7456|7441|7456|7441|0
1727661460000|2024-09-30 01:57:40|7455.9|7440.9|7455|7440|7455.9|7440.9|7455|7440|1
1727661480000|2024-09-30 01:58:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1727661510000|2024-09-30 01:58:30|7455.5|7440.5|7455.9|7440.9|7455.9|7440.9|7455.5|7440.5|0
1727661520000|2024-09-30 01:58:40|7455.5|7440.5|7458.9|7443.9|7458.9|7443.9|7455.5|7440.5|2
1727661550000|2024-09-30 01:59:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727661560000|2024-09-30 01:59:20|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.2|7445.2|7
1727661570000|2024-09-30 01:59:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727661620000|2024-09-30 02:00:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727661630000|2024-09-30 02:00:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727661680000|2024-09-30 02:01:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727661690000|2024-09-30 02:01:30|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727661740000|2024-09-30 02:02:20|7459.2|7444.2|7460.2|7445.2|7460.2|7445.2|7458.4|7443.4|3
1727661750000|2024-09-30 02:02:30|7460.7|7445.7|7463.2|7448.2|7463.2|7448.2|7460.7|7445.7|18
1727661760000|2024-09-30 02:02:40|7463.6|7448.6|7463.2|7448.2|7463.7|7448.7|7463.2|7448.2|2
1727661780000|2024-09-30 02:03:00|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|1
1727661810000|2024-09-30 02:03:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1727661820000|2024-09-30 02:03:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1727661840000|2024-09-30 02:04:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727661850000|2024-09-30 02:04:10|7466.9|7451.9|7470.7|7455.7|7470.9|7455.9|7466.9|7451.9|10
1727661880000|2024-09-30 02:04:40|7469.7|7454.7|7466.7|7451.7|7469.7|7454.7|7466.7|7451.7|3
1727661890000|2024-09-30 02:04:50|7466.2|7451.2|7466.1|7451.1|7466.2|7451.2|7466.1|7451.1|2
1727661900000|2024-09-30 02:05:00|7465.7|7450.7|7464.7|7449.7|7465.7|7450.7|7464.7|7449.7|1
1727661910000|2024-09-30 02:05:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1727661960000|2024-09-30 02:06:00|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.6|7447.6|0
1727661970000|2024-09-30 02:06:10|7462.2|7447.2|7462.6|7447.6|7462.6|7447.6|7462.2|7447.2|0
1727661980000|2024-09-30 02:06:20|7463.6|7448.6|7464.2|7449.2|7464.2|7449.2|7463.6|7448.6|0
1727661990000|2024-09-30 02:06:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727662030000|2024-09-30 02:07:10|7461.6|7446.6|7460.2|7445.2|7461.6|7446.6|7460.2|7445.2|0
1727662050000|2024-09-30 02:07:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|2
1727662070000|2024-09-30 02:07:50|7463.2|7448.2|7466.7|7451.7|7467.2|7452.2|7463.2|7448.2|3
1727662090000|2024-09-30 02:08:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1727662130000|2024-09-30 02:08:50|7464.7|7449.7|7467.2|7452.2|7467.2|7452.2|7464.7|7449.7|1
1727662140000|2024-09-30 02:09:00|7466.7|7451.7|7466.6|7451.6|7466.9|7451.9|7466.6|7451.6|0
1727662150000|2024-09-30 02:09:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727662180000|2024-09-30 02:09:40|7464.6|7449.6|7466.2|7451.2|7466.2|7451.2|7464.6|7449.6|0
1727662240000|2024-09-30 02:10:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1727662270000|2024-09-30 02:11:10|7466.2|7451.2|7466.7|7451.7|7466.7|7451.7|7466.2|7451.2|1
1727662290000|2024-09-30 02:11:30|7466.9|7451.9|7467.7|7452.7|7467.7|7452.7|7466.9|7451.9|1
1727662330000|2024-09-30 02:12:10|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|2
1727662360000|2024-09-30 02:12:40|||||||||1
1727662380000|2024-09-30 02:13:00|7468.1|7453.1|7467.7|7452.7|7468.2|7453.2|7467.7|7452.7|1
1727662390000|2024-09-30 02:13:10|7464.7|7449.7|7465.2|7450.2|7466.2|7451.2|7464.7|7449.7|0
1727662410000|2024-09-30 02:13:30|7464.4|7449.4|7464.6|7449.6|7464.6|7449.6|7464.4|7449.4|1
1727662420000|2024-09-30 02:13:40|7464.2|7449.2|7462.7|7447.7|7464.2|7449.2|7462.7|7447.7|1
1727662430000|2024-09-30 02:13:50|7461.7|7446.7|7461.9|7446.9|7461.9|7446.9|7461.7|7446.7|0
1727662440000|2024-09-30 02:14:00|7462.2|7447.2|7461.2|7446.2|7462.2|7447.2|7461.2|7446.2|0
1727662450000|2024-09-30 02:14:10|7460.9|7445.9|7459.7|7444.7|7460.9|7445.9|7459.7|7444.7|2
1727662490000|2024-09-30 02:14:50|7460.4|7445.4|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|2
1727662510000|2024-09-30 02:15:10|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.7|7444.7|1
1727662560000|2024-09-30 02:16:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1727662600000|2024-09-30 02:16:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|17
1727662610000|2024-09-30 02:16:50|7468.1|7453.1|7469.7|7454.7|7469.7|7454.7|7468.1|7453.1|0
1727662630000|2024-09-30 02:17:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|4
1727662640000|2024-09-30 02:17:20|7471.1|7456.1|7466.9|7451.9|7471.1|7456.1|7466.9|7451.9|1
1727662650000|2024-09-30 02:17:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1727662670000|2024-09-30 02:17:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|3
1727662680000|2024-09-30 02:18:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727662690000|2024-09-30 02:18:10|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1727662700000|2024-09-30 02:18:20|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|4
1727662710000|2024-09-30 02:18:30|7471.4|7456.4|7470.4|7455.4|7471.4|7456.4|7470.4|7455.4|1
1727662720000|2024-09-30 02:18:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727662730000|2024-09-30 02:18:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1727662740000|2024-09-30 02:19:00|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|0
1727662750000|2024-09-30 02:19:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|1
1727662770000|2024-09-30 02:19:30|7472.7|7457.7|7473.9|7458.9|7473.9|7458.9|7472.7|7457.7|1
1727662810000|2024-09-30 02:20:10|7473.2|7458.2|7471.9|7456.9|7473.2|7458.2|7471.9|7456.9|2
1727662820000|2024-09-30 02:20:20|||||||||1
1727662840000|2024-09-30 02:20:40|7471.7|7456.7|7471.4|7456.4|7471.7|7456.7|7471.4|7456.4|0
1727662850000|2024-09-30 02:20:50|7475.2|7460.2|7472.2|7457.2|7475.4|7460.4|7472.2|7457.2|3
1727662880000|2024-09-30 02:21:20|7472.1|7457.1|7471.7|7456.7|7472.1|7457.1|7471.7|7456.7|0
1727662900000|2024-09-30 02:21:40|7475.2|7460.2|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|3
1727662920000|2024-09-30 02:22:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7
1727662940000|2024-09-30 02:22:20|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|8
1727662950000|2024-09-30 02:22:30|7472.6|7457.6|7472.9|7457.9|7472.9|7457.9|7472.1|7457.1|10
1727662960000|2024-09-30 02:22:40|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|1
1727662970000|2024-09-30 02:22:50|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727662980000|2024-09-30 02:23:00|7472.4|7457.4|7471.7|7456.7|7472.4|7457.4|7471.7|7456.7|0
1727663010000|2024-09-30 02:23:30|7473.1|7458.1|7472.9|7457.9|7473.1|7458.1|7472.9|7457.9|0
1727663160000|2024-09-30 02:26:00|7469.7|7454.7|7467.9|7452.9|7469.7|7454.7|7467.9|7452.9|1
1727663170000|2024-09-30 02:26:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727663180000|2024-09-30 02:26:20|7468.2|7453.2|7467.6|7452.6|7468.2|7453.2|7467.1|7452.1|0
1727663190000|2024-09-30 02:26:30|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7466.9|7451.9|0
1727663240000|2024-09-30 02:27:20|7466.2|7451.2|7464.6|7449.6|7466.2|7451.2|7464.6|7449.6|1
1727663250000|2024-09-30 02:27:30|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1727663260000|2024-09-30 02:27:40|7465.6|7450.6|7465.4|7450.4|7465.6|7450.6|7465.4|7450.4|1
1727663280000|2024-09-30 02:28:00|7464.9|7449.9|7465.2|7450.2|7465.4|7450.4|7464.9|7449.9|0
1727663330000|2024-09-30 02:28:50|7464.2|7449.2|7463.7|7448.7|7464.2|7449.2|7463.7|7448.7|0
1727663370000|2024-09-30 02:29:30|7462.6|7447.6|7462.1|7447.1|7462.6|7447.6|7462.1|7447.1|2
1727663430000|2024-09-30 02:30:30|7460.2|7445.2|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|0
1727663440000|2024-09-30 02:30:40|7457.4|7442.4|7463.7|7448.7|7463.7|7448.7|7457.4|7442.4|5
1727663460000|2024-09-30 02:31:00|7463.6|7448.6|7462.7|7447.7|7463.6|7448.6|7462.7|7447.7|2
1727663470000|2024-09-30 02:31:10|||||||||3
1727663490000|2024-09-30 02:31:30|||||||||3
1727663500000|2024-09-30 02:31:40|7457.9|7442.9|7462.2|7447.2|7462.6|7447.6|7457.7|7442.7|31
1727663510000|2024-09-30 02:31:50|7462.1|7447.1|7461.1|7446.1|7462.1|7447.1|7460.2|7445.2|2
1727663520000|2024-09-30 02:32:00|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1727663650000|2024-09-30 02:34:10|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|2
1727663680000|2024-09-30 02:34:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1727663740000|2024-09-30 02:35:40|7465.2|7450.2|7463.2|7448.2|7465.2|7450.2|7463.2|7448.2|1
1727663750000|2024-09-30 02:35:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1727663770000|2024-09-30 02:36:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|4
1727663790000|2024-09-30 02:36:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727663800000|2024-09-30 02:36:40|7464.2|7449.2|7466.2|7451.2|7466.2|7451.2|7464.2|7449.2|2
1727663810000|2024-09-30 02:36:50|7466.7|7451.7|7467.7|7452.7|7467.7|7452.7|7466.7|7451.7|0
1727663820000|2024-09-30 02:37:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727663850000|2024-09-30 02:37:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1727663860000|2024-09-30 02:37:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1727663870000|2024-09-30 02:37:50|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1727663890000|2024-09-30 02:38:10|7469.6|7454.6|7465.7|7450.7|7469.6|7454.6|7465.7|7450.7|1
1727663900000|2024-09-30 02:38:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727663940000|2024-09-30 02:39:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|2
1727663980000|2024-09-30 02:39:40|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727664040000|2024-09-30 02:40:40|7470.6|7455.6|7470.9|7455.9|7470.9|7455.9|7470.6|7455.6|0
1727664180000|2024-09-30 02:43:00|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.7|7455.7|0
1727664210000|2024-09-30 02:43:30|7471.9|7456.9|7470.9|7455.9|7471.9|7456.9|7470.4|7455.4|6
1727664220000|2024-09-30 02:43:40|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|0
1727664230000|2024-09-30 02:43:50|7470.6|7455.6|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|0
1727664270000|2024-09-30 02:44:30|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|1
1727664290000|2024-09-30 02:44:50|7470.8|7455.8|7470.4|7455.4|7470.8|7455.8|7470.4|7455.4|0
1727664390000|2024-09-30 02:46:30|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727664410000|2024-09-30 02:46:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|2
1727664420000|2024-09-30 02:47:00|||||||||1
1727664430000|2024-09-30 02:47:10|7471.1|7456.1|7468.9|7453.9|7471.1|7456.1|7468.9|7453.9|7
1727664440000|2024-09-30 02:47:20|7469.4|7454.4|7470.4|7455.4|7470.4|7455.4|7469.4|7454.4|0
1727664480000|2024-09-30 02:48:00|7472.1|7457.1|7469.9|7454.9|7472.1|7457.1|7469.9|7454.9|4
1727664510000|2024-09-30 02:48:30|7471.9|7456.9|7473.1|7458.1|7473.1|7458.1|7471.9|7456.9|1
1727664530000|2024-09-30 02:48:50|||||||||2
1727664550000|2024-09-30 02:49:10|||||||||2
1727664560000|2024-09-30 02:49:20|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727664590000|2024-09-30 02:49:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|3
1727664600000|2024-09-30 02:50:00|7471.9|7456.9|7473.3|7458.3|7473.3|7458.3|7471.9|7456.9|0
1727664620000|2024-09-30 02:50:20|||||||||1
1727664650000|2024-09-30 02:50:50|7473.1|7458.1|7471.3|7456.3|7473.3|7458.3|7471.1|7456.1|10
1727664740000|2024-09-30 02:52:20|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|6
1727664750000|2024-09-30 02:52:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|0
1727664760000|2024-09-30 02:52:40|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|13
1727664770000|2024-09-30 02:52:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727664780000|2024-09-30 02:53:00|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|0
1727664840000|2024-09-30 02:54:00|7473.1|7458.1|7473.8|7458.8|7473.8|7458.8|7473.1|7458.1|0
1727664890000|2024-09-30 02:54:50|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1727664900000|2024-09-30 02:55:00|7475.1|7460.1|7476.1|7461.1|7476.1|7461.1|7475.1|7460.1|2
1727664960000|2024-09-30 02:56:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|13
1727664970000|2024-09-30 02:56:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727664980000|2024-09-30 02:56:20|7474.9|7459.9|7475.1|7460.1|7475.1|7460.1|7474.9|7459.9|0
1727664990000|2024-09-30 02:56:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1727665000000|2024-09-30 02:56:40|7477.1|7462.1|7475.6|7460.6|7477.1|7462.1|7475.6|7460.6|1
1727665020000|2024-09-30 02:57:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727665040000|2024-09-30 02:57:20|7475.1|7460.1|7474.9|7459.9|7475.1|7460.1|7474.9|7459.9|1
1727665080000|2024-09-30 02:58:00|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|1
1727665090000|2024-09-30 02:58:10|7475.4|7460.4|7476.4|7461.4|7476.4|7461.4|7475.4|7460.4|3
1727665110000|2024-09-30 02:58:30|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727665140000|2024-09-30 02:59:00|||||||||2
1727665160000|2024-09-30 02:59:20|||||||||1
1727665180000|2024-09-30 02:59:40|||||||||1
1727665200000|2024-09-30 03:00:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1727665230000|2024-09-30 03:00:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1727665260000|2024-09-30 03:01:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|11
1727665300000|2024-09-30 03:01:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727665310000|2024-09-30 03:01:50|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.9|7461.9|1
1727665320000|2024-09-30 03:02:00|||||||||2
1727665350000|2024-09-30 03:02:30|7476.3|7461.3|7475.9|7460.9|7476.3|7461.3|7475.9|7460.9|1
1727665360000|2024-09-30 03:02:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727665380000|2024-09-30 03:03:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1727665440000|2024-09-30 03:04:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|1
1727665450000|2024-09-30 03:04:10|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727665470000|2024-09-30 03:04:30|7476.6|7461.6|7476.3|7461.3|7476.6|7461.6|7476.3|7461.3|0
1727665480000|2024-09-30 03:04:40|7476.4|7461.4|7476.8|7461.8|7476.8|7461.8|7476.4|7461.4|0
1727665500000|2024-09-30 03:05:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|2
1727665530000|2024-09-30 03:05:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727665540000|2024-09-30 03:05:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7476.6|7461.6|0
1727665560000|2024-09-30 03:06:00|||||||||1
1727665590000|2024-09-30 03:06:30|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|23
1727665600000|2024-09-30 03:06:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1727665620000|2024-09-30 03:07:00|7477.4|7462.4|7475.8|7460.8|7477.4|7462.4|7475.6|7460.6|1
1727665630000|2024-09-30 03:07:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727665650000|2024-09-30 03:07:30|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|14
1727665660000|2024-09-30 03:07:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1727665670000|2024-09-30 03:07:50|7476.8|7461.8|7480.6|7465.6|7480.6|7465.6|7476.8|7461.8|5
1727665680000|2024-09-30 03:08:00|7480.9|7465.9|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|4
1727665720000|2024-09-30 03:08:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1727665740000|2024-09-30 03:09:00|||||||||1
1727665750000|2024-09-30 03:09:10|7481.1|7466.1|7480.9|7465.9|7481.1|7466.1|7480.9|7465.9|0
1727665790000|2024-09-30 03:09:50|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727665800000|2024-09-30 03:10:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1727665830000|2024-09-30 03:10:30|7480.8|7465.8|7480.4|7465.4|7480.8|7465.8|7480.4|7465.4|0
1727665840000|2024-09-30 03:10:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727665860000|2024-09-30 03:11:00|7480.4|7465.4|7480.9|7465.9|7480.9|7465.9|7480.4|7465.4|2
1727665880000|2024-09-30 03:11:20|7481.3|7466.3|7482.6|7467.6|7482.6|7467.6|7481.3|7466.3|0
1727665920000|2024-09-30 03:12:00|||||||||1
1727665930000|2024-09-30 03:12:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727665960000|2024-09-30 03:12:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727665980000|2024-09-30 03:13:00|7479.9|7464.9|7480.4|7465.4|7480.4|7465.4|7479.9|7464.9|2
1727666010000|2024-09-30 03:13:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727666040000|2024-09-30 03:14:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|2
1727666100000|2024-09-30 03:15:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|5
1727666130000|2024-09-30 03:15:30|||||||||10
1727666140000|2024-09-30 03:15:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727666150000|2024-09-30 03:15:50|||||||||4
1727666160000|2024-09-30 03:16:00|||||||||2
1727666220000|2024-09-30 03:17:00|||||||||2
1727666230000|2024-09-30 03:17:10|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|5
1727666240000|2024-09-30 03:17:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1727666250000|2024-09-30 03:17:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727666260000|2024-09-30 03:17:40|||||||||1
1727666280000|2024-09-30 03:18:00|||||||||1
1727666320000|2024-09-30 03:18:40|||||||||1
1727666340000|2024-09-30 03:19:00|||||||||1
1727666400000|2024-09-30 03:20:00|||||||||2
1727666460000|2024-09-30 03:21:00|7482.4|7467.4|7482.5|7467.5|7482.5|7467.5|7482.1|7467.1|3
1727666500000|2024-09-30 03:21:40|7482.8|7467.8|7485.3|7470.3|7485.3|7470.3|7482.8|7467.8|1
1727666520000|2024-09-30 03:22:00|||||||||1
1727666550000|2024-09-30 03:22:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727666580000|2024-09-30 03:23:00|7485.1|7470.1|7484.1|7469.1|7485.1|7470.1|7484|7469|6
1727666600000|2024-09-30 03:23:20|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727666640000|2024-09-30 03:24:00|||||||||1
1727666690000|2024-09-30 03:24:50|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|2
1727666700000|2024-09-30 03:25:00|||||||||2
1727666760000|2024-09-30 03:26:00|||||||||2
1727666800000|2024-09-30 03:26:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1727666820000|2024-09-30 03:27:00|||||||||1
1727666880000|2024-09-30 03:28:00|||||||||1
1727666920000|2024-09-30 03:28:40|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727666940000|2024-09-30 03:29:00|||||||||2
1727666950000|2024-09-30 03:29:10|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727666990000|2024-09-30 03:29:50|7486|7471|7486.1|7471.1|7486.1|7471.1|7486|7471|2
1727667000000|2024-09-30 03:30:00|||||||||1
1727667060000|2024-09-30 03:31:00|||||||||1
1727667120000|2024-09-30 03:32:00|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|2
1727667180000|2024-09-30 03:33:00|||||||||1
1727667240000|2024-09-30 03:34:00|||||||||1
1727667300000|2024-09-30 03:35:00|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7488.3|7473.3|3
1727667320000|2024-09-30 03:35:20|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|1
1727667330000|2024-09-30 03:35:30|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|0
1727667340000|2024-09-30 03:35:40|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|1
1727667360000|2024-09-30 03:36:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|3
1727667400000|2024-09-30 03:36:40|7487.8|7472.8|7486.1|7471.1|7487.8|7472.8|7486.1|7471.1|3
1727667420000|2024-09-30 03:37:00|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1727667460000|2024-09-30 03:37:40|7486.1|7471.1|7486|7471|7486.1|7471.1|7486|7471|1
1727667480000|2024-09-30 03:38:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|2
1727667520000|2024-09-30 03:38:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727667540000|2024-09-30 03:39:00|||||||||1
1727667600000|2024-09-30 03:40:00|||||||||1
1727667660000|2024-09-30 03:41:00|7486|7471|7486.6|7471.6|7486.6|7471.6|7486|7471|2
1727667720000|2024-09-30 03:42:00|||||||||1
1727667780000|2024-09-30 03:43:00|||||||||1
1727667840000|2024-09-30 03:44:00|7486.1|7471.1|7486.6|7471.6|7486.6|7471.6|7486.1|7471.1|2
1727667880000|2024-09-30 03:44:40|7486.8|7471.8|7486.6|7471.6|7486.8|7471.8|7486.6|7471.6|2
1727667890000|2024-09-30 03:44:50|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727667900000|2024-09-30 03:45:00|7486.6|7471.6|7486.5|7471.5|7486.8|7471.8|7486.5|7471.5|1
1727667960000|2024-09-30 03:46:00|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1727667970000|2024-09-30 03:46:10|7486.8|7471.8|7486.6|7471.6|7486.8|7471.8|7486.6|7471.6|0
1727667980000|2024-09-30 03:46:20|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727667990000|2024-09-30 03:46:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727668010000|2024-09-30 03:46:50|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|1
1727668020000|2024-09-30 03:47:00|||||||||2
1727668080000|2024-09-30 03:48:00|7487|7472|7487|7472|7487|7472|7487|7472|1
1727668110000|2024-09-30 03:48:30|7486.8|7471.8|7487.1|7472.1|7487.1|7472.1|7486.8|7471.8|0
1727668130000|2024-09-30 03:48:50|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|3
1727668140000|2024-09-30 03:49:00|7486.6|7471.6|7487|7472|7487.1|7472.1|7486.6|7471.6|1
1727668150000|2024-09-30 03:49:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727668200000|2024-09-30 03:50:00|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|2
1727668210000|2024-09-30 03:50:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727668220000|2024-09-30 03:50:20|7487|7472|7487|7472|7487|7472|7487|7472|1
1727668230000|2024-09-30 03:50:30|7487.3|7472.3|7487.1|7472.1|7487.3|7472.3|7487.1|7472.1|0
1727668240000|2024-09-30 03:50:40|7487|7472|7487|7472|7487|7472|7487|7472|2
1727668260000|2024-09-30 03:51:00|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|1
1727668270000|2024-09-30 03:51:10|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727668290000|2024-09-30 03:51:30|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|1
1727668320000|2024-09-30 03:52:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1727668350000|2024-09-30 03:52:30|||||||||1
1727668360000|2024-09-30 03:52:40|||||||||1
1727668380000|2024-09-30 03:53:00|||||||||2
1727668420000|2024-09-30 03:53:40|||||||||1
1727668440000|2024-09-30 03:54:00|||||||||1
1727668500000|2024-09-30 03:55:00|||||||||1
1727668560000|2024-09-30 03:56:00|||||||||2
1727668590000|2024-09-30 03:56:30|7488|7473|7486.5|7471.5|7488|7473|7486.5|7471.5|3
1727668620000|2024-09-30 03:57:00|7487.8|7472.8|7488|7473|7488|7473|7487.8|7472.8|1
1727668680000|2024-09-30 03:58:00|||||||||1
1727668740000|2024-09-30 03:59:00|7488.3|7473.3|7488.5|7473.5|7488.5|7473.5|7488.3|7473.3|2
1727668780000|2024-09-30 03:59:40|7488|7473|7488|7473|7488|7473|7488|7473|0
1727668800000|2024-09-30 04:00:00|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|1
1727668810000|2024-09-30 04:00:10|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727668830000|2024-09-30 04:00:30|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727668860000|2024-09-30 04:01:00|7489.5|7474.5|7489.7|7474.7|7489.7|7474.7|7489.5|7474.5|1
1727668870000|2024-09-30 04:01:10|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727668890000|2024-09-30 04:01:30|7489|7474|7489|7474|7489|7474|7489|7474|0
1727668920000|2024-09-30 04:02:00|7489.3|7474.3|7489.5|7474.5|7489.5|7474.5|7489|7474|2
1727668960000|2024-09-30 04:02:40|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1727668980000|2024-09-30 04:03:00|||||||||1
1727669040000|2024-09-30 04:04:00|7491|7476|7491|7476|7491|7476|7491|7476|1
1727669080000|2024-09-30 04:04:40|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727669100000|2024-09-30 04:05:00|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|16
1727669160000|2024-09-30 04:06:00|||||||||1
1727669170000|2024-09-30 04:06:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|19
1727669190000|2024-09-30 04:06:30|7491|7476|7491|7476|7491|7476|7491|7476|0
1727669220000|2024-09-30 04:07:00|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|1
1727669240000|2024-09-30 04:07:20|7490.7|7475.7|7491.3|7476.3|7491.3|7476.3|7490.7|7475.7|0
1727669260000|2024-09-30 04:07:40|7490.8|7475.8|7490.5|7475.5|7490.8|7475.8|7490.5|7475.5|0
1727669270000|2024-09-30 04:07:50|7489.5|7474.5|7488.8|7473.8|7489.5|7474.5|7488.7|7473.7|1
1727669280000|2024-09-30 04:08:00|7488.7|7473.7|7489.3|7474.3|7489.3|7474.3|7488.7|7473.7|2
1727669290000|2024-09-30 04:08:10|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|0
1727669300000|2024-09-30 04:08:20|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727669310000|2024-09-30 04:08:30|7488.7|7473.7|7488.2|7473.2|7488.7|7473.7|7488.2|7473.2|1
1727669320000|2024-09-30 04:08:40|7489.3|7474.3|7487.5|7472.5|7489.3|7474.3|7487.5|7472.5|0
1727669330000|2024-09-30 04:08:50|7488.5|7473.5|7487.5|7472.5|7489.2|7474.2|7487.5|7472.5|0
1727669340000|2024-09-30 04:09:00|7488.2|7473.2|7490.5|7475.5|7490.5|7475.5|7488.2|7473.2|2
1727669350000|2024-09-30 04:09:10|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727669400000|2024-09-30 04:10:00|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|1
1727669460000|2024-09-30 04:11:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|2
1727669500000|2024-09-30 04:11:40|7491.5|7476.5|7491.3|7476.3|7491.5|7476.5|7491.3|7476.3|1
1727669520000|2024-09-30 04:12:00|||||||||1
1727669580000|2024-09-30 04:13:00|7491.5|7476.5|7491.3|7476.3|7491.5|7476.5|7491.3|7476.3|1
1727669630000|2024-09-30 04:13:50|7491.2|7476.2|7491.3|7476.3|7491.3|7476.3|7491.2|7476.2|1
1727669640000|2024-09-30 04:14:00|7491.5|7476.5|7491.2|7476.2|7491.5|7476.5|7490.8|7475.8|2
1727669650000|2024-09-30 04:14:10|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1727669700000|2024-09-30 04:15:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|1
1727669760000|2024-09-30 04:16:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|1
1727669820000|2024-09-30 04:17:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|2
1727669830000|2024-09-30 04:17:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1727669880000|2024-09-30 04:18:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1727669940000|2024-09-30 04:19:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|1
1727670000000|2024-09-30 04:20:00|7490.7|7475.7|7490.8|7475.8|7490.8|7475.8|7490.7|7475.7|2
1727670040000|2024-09-30 04:20:40|||||||||1
1727670060000|2024-09-30 04:21:00|||||||||1
1727670120000|2024-09-30 04:22:00|||||||||1
1727670180000|2024-09-30 04:23:00|||||||||2
1727670240000|2024-09-30 04:24:00|||||||||1
1727670250000|2024-09-30 04:24:10|7491|7476|7490.7|7475.7|7491.2|7476.2|7490.7|7475.7|1
1727670300000|2024-09-30 04:25:00|7491.3|7476.3|7491.2|7476.2|7491.3|7476.3|7491.2|7476.2|1
1727670360000|2024-09-30 04:26:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|2
1727670420000|2024-09-30 04:27:00|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|1
1727670470000|2024-09-30 04:27:50|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|4
1727670480000|2024-09-30 04:28:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1727670540000|2024-09-30 04:29:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|2
1727670550000|2024-09-30 04:29:10|||||||||1
1727670580000|2024-09-30 04:29:40|||||||||1
1727670590000|2024-09-30 04:29:50|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1727670600000|2024-09-30 04:30:00|7489|7474|7489.2|7474.2|7489.2|7474.2|7489|7474|1
1727670610000|2024-09-30 04:30:10|7489.5|7474.5|7489.7|7474.7|7489.7|7474.7|7489.5|7474.5|1
1727670660000|2024-09-30 04:31:00|||||||||1
1727670720000|2024-09-30 04:32:00|||||||||2
1727670750000|2024-09-30 04:32:30|||||||||2
1727670780000|2024-09-30 04:33:00|||||||||1
1727670840000|2024-09-30 04:34:00|||||||||1
1727670900000|2024-09-30 04:35:00|||||||||2
1727670960000|2024-09-30 04:36:00|||||||||1
1727671020000|2024-09-30 04:37:00|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|1
1727671070000|2024-09-30 04:37:50|7490.2|7475.2|7488.8|7473.8|7490.2|7475.2|7488.8|7473.8|3
1727671080000|2024-09-30 04:38:00|7488.7|7473.7|7488.8|7473.8|7488.8|7473.8|7488.7|7473.7|2
1727671120000|2024-09-30 04:38:40|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1727671150000|2024-09-30 04:39:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727671230000|2024-09-30 04:40:30|7487.5|7472.5|7487.4|7472.4|7487.5|7472.5|7487.4|7472.4|1
1727671260000|2024-09-30 04:41:00|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|1
1727671320000|2024-09-30 04:42:00|7486.7|7471.7|7484.7|7469.7|7486.7|7471.7|7484.7|7469.7|0
1727671330000|2024-09-30 04:42:10|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|0
1727671340000|2024-09-30 04:42:20|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727671350000|2024-09-30 04:42:30|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1727671440000|2024-09-30 04:44:00|||||||||1
1727671470000|2024-09-30 04:44:30|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1727671480000|2024-09-30 04:44:40|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|0
1727671590000|2024-09-30 04:46:30|7483|7468|7483|7468|7483|7468|7483|7468|1
1727671600000|2024-09-30 04:46:40|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|0
1727671610000|2024-09-30 04:46:50|7481.9|7466.9|7482|7467|7482|7467|7481.9|7466.9|0
1727671620000|2024-09-30 04:47:00|7482.4|7467.4|7482.7|7467.7|7482.9|7467.9|7482.4|7467.4|1
1727671630000|2024-09-30 04:47:10|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727671660000|2024-09-30 04:47:40|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727671710000|2024-09-30 04:48:30|7482.2|7467.2|7482|7467|7482.2|7467.2|7482|7467|1
1727671720000|2024-09-30 04:48:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727671800000|2024-09-30 04:50:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1727671830000|2024-09-30 04:50:30|7480|7465|7480|7465|7480|7465|7480|7465|1
1727671840000|2024-09-30 04:50:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727671860000|2024-09-30 04:51:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727671870000|2024-09-30 04:51:10|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727671950000|2024-09-30 04:52:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|1
1727671960000|2024-09-30 04:52:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727671980000|2024-09-30 04:53:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1727671990000|2024-09-30 04:53:10|7479.2|7464.2|7478.9|7463.9|7479.2|7464.2|7478.9|7463.9|0
1727672000000|2024-09-30 04:53:20|7479|7464|7479.4|7464.4|7479.4|7464.4|7479|7464|0
1727672010000|2024-09-30 04:53:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727672060000|2024-09-30 04:54:20|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|2
1727672070000|2024-09-30 04:54:30|7474.4|7459.4|7469.7|7454.7|7474.4|7459.4|7469.7|7454.7|3
1727672100000|2024-09-30 04:55:00|7469.5|7454.5|7469.2|7454.2|7469.5|7454.5|7469.2|7454.2|0
1727672110000|2024-09-30 04:55:10|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727672160000|2024-09-30 04:56:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1727672190000|2024-09-30 04:56:30|7469.9|7454.9|7468.4|7453.4|7469.9|7454.9|7468.4|7453.4|1
1727672200000|2024-09-30 04:56:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1727672250000|2024-09-30 04:57:30|7468.4|7453.4|7466.5|7451.5|7468.4|7453.4|7466.5|7451.5|0
1727672310000|2024-09-30 04:58:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1727672340000|2024-09-30 04:59:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1727672430000|2024-09-30 05:00:30|7466.5|7451.5|7466.2|7451.2|7466.5|7451.5|7466.2|7451.2|1
1727672440000|2024-09-30 05:00:40|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1727672450000|2024-09-30 05:00:50|7465.4|7450.4|7464.9|7449.9|7465.4|7450.4|7464.9|7449.9|0
1727672480000|2024-09-30 05:01:20|7464.4|7449.4|7463.4|7448.4|7464.4|7449.4|7463.4|7448.4|0
1727672520000|2024-09-30 05:02:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1727672550000|2024-09-30 05:02:30|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1727672560000|2024-09-30 05:02:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727672570000|2024-09-30 05:02:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|0
1727672670000|2024-09-30 05:04:30|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7460.2|7445.2|2
1727672700000|2024-09-30 05:05:00|7462.9|7447.9|7463.4|7448.4|7463.4|7448.4|7462.9|7447.9|1
1727672720000|2024-09-30 05:05:20|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|0
1727672740000|2024-09-30 05:05:40|7464.4|7449.4|7463.9|7448.9|7464.4|7449.4|7463.9|7448.9|1
1727672780000|2024-09-30 05:06:20|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|0
1727672790000|2024-09-30 05:06:30|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.2|7447.2|3
1727672820000|2024-09-30 05:07:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|1
1727672880000|2024-09-30 05:08:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1727672910000|2024-09-30 05:08:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|1
1727672920000|2024-09-30 05:08:40|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|0
1727672950000|2024-09-30 05:09:10|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|20
1727672980000|2024-09-30 05:09:40|7460|7445|7466.4|7451.4|7466.4|7451.4|7459.5|7444.5|2
1727672990000|2024-09-30 05:09:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1727673000000|2024-09-30 05:10:00|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|0
1727673020000|2024-09-30 05:10:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|0
1727673030000|2024-09-30 05:10:30|7463.7|7448.7|7462.4|7447.4|7463.7|7448.7|7462.4|7447.4|1
1727673040000|2024-09-30 05:10:40|7462.9|7447.9|7462.4|7447.4|7462.9|7447.9|7462.4|7447.4|0
1727673060000|2024-09-30 05:11:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1727673110000|2024-09-30 05:11:50|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|0
1727673140000|2024-09-30 05:12:20|7462.4|7447.4|7461.9|7446.9|7462.4|7447.4|7461.9|7446.9|0
1727673240000|2024-09-30 05:14:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1727673250000|2024-09-30 05:14:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727673280000|2024-09-30 05:14:40|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1727673300000|2024-09-30 05:15:00|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|2
1727673310000|2024-09-30 05:15:10|7457.4|7442.4|7456.7|7441.7|7457.4|7442.4|7456.7|7441.7|0
1727673330000|2024-09-30 05:15:30|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1727673340000|2024-09-30 05:15:40|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|0
1727673380000|2024-09-30 05:16:20|7454.7|7439.7|7454|7439|7454.7|7439.7|7454|7439|1
1727673390000|2024-09-30 05:16:30|7452.4|7437.4|7452.9|7437.9|7452.9|7437.9|7452.4|7437.4|0
1727673410000|2024-09-30 05:16:50|7452.7|7437.7|7450.9|7435.9|7452.7|7437.7|7450.9|7435.9|2
1727673420000|2024-09-30 05:17:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.2|7435.2|1
1727673430000|2024-09-30 05:17:10|7449.9|7434.9|7450.4|7435.4|7450.4|7435.4|7449.9|7434.9|0
1727673440000|2024-09-30 05:17:20|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|0
1727673460000|2024-09-30 05:17:40|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7449.4|7434.4|0
1727673470000|2024-09-30 05:17:50|7449.2|7434.2|7447.4|7432.4|7449.2|7434.2|7447.4|7432.4|1
1727673500000|2024-09-30 05:18:20|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1727673510000|2024-09-30 05:18:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1727673520000|2024-09-30 05:18:40|7445.9|7430.9|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|1
1727673530000|2024-09-30 05:18:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|0
1727673540000|2024-09-30 05:19:00|7444.1|7429.1|7443.7|7428.7|7444.1|7429.1|7443.7|7428.7|0
1727673550000|2024-09-30 05:19:10|||||||||4
1727673580000|2024-09-30 05:19:40|||||||||5
1727673600000|2024-09-30 05:20:00|7443.2|7428.2|7451.9|7436.9|7451.9|7436.9|7443.2|7428.2|6
1727673620000|2024-09-30 05:20:20|7452.9|7437.9|7452.9|7437.9|7453.4|7438.4|7452.4|7437.4|0
1727673780000|2024-09-30 05:23:00|7455.9|7440.9|7460.4|7445.4|7460.6|7445.6|7455.9|7440.9|1
1727673790000|2024-09-30 05:23:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.4|7445.4|0
1727673820000|2024-09-30 05:23:40|7461.9|7446.9|7463.1|7448.1|7463.1|7448.1|7461.9|7446.9|2
1727673860000|2024-09-30 05:24:20|7459.6|7444.6|7459.7|7444.7|7460.1|7445.1|7459.6|7444.6|2
1727673870000|2024-09-30 05:24:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727673920000|2024-09-30 05:25:20|7459.7|7444.7|7459.6|7444.6|7459.7|7444.7|7459.6|7444.6|1
1727673950000|2024-09-30 05:25:50|7459.2|7444.2|7457.1|7442.1|7459.2|7444.2|7457.1|7442.1|1
1727673960000|2024-09-30 05:26:00|||||||||1
1727674020000|2024-09-30 05:27:00|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7455.2|7440.2|2
1727674140000|2024-09-30 05:29:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1727674200000|2024-09-30 05:30:00|7452.7|7437.7|7452.4|7437.4|7453.4|7438.4|7452.4|7437.4|7
1727674250000|2024-09-30 05:30:50|||||||||1
1727674270000|2024-09-30 05:31:10|7457.4|7442.4|7462.6|7447.6|7462.9|7447.9|7457.4|7442.4|4
1727674280000|2024-09-30 05:31:20|7462.9|7447.9|7463.4|7448.4|7463.4|7448.4|7462.9|7447.9|1
1727674290000|2024-09-30 05:31:30|7463.6|7448.6|7464.6|7449.6|7464.6|7449.6|7463.6|7448.6|1
1727674320000|2024-09-30 05:32:00|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|1
1727674330000|2024-09-30 05:32:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1727674360000|2024-09-30 05:32:40|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|4
1727674370000|2024-09-30 05:32:50|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727674380000|2024-09-30 05:33:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|51
1727674390000|2024-09-30 05:33:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727674420000|2024-09-30 05:33:40|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727674460000|2024-09-30 05:34:20|7473.4|7458.4|7472.9|7457.9|7473.6|7458.6|7472.9|7457.9|2
1727674470000|2024-09-30 05:34:30|7472.6|7457.6|7472.7|7457.7|7472.7|7457.7|7472.6|7457.6|1
1727674490000|2024-09-30 05:34:50|7472.9|7457.9|7473.6|7458.6|7473.6|7458.6|7472.9|7457.9|0
1727674500000|2024-09-30 05:35:00|7473.9|7458.9|7473.4|7458.4|7473.9|7458.9|7473.4|7458.4|1
1727674520000|2024-09-30 05:35:20|7476.1|7461.1|7477.1|7462.1|7477.1|7462.1|7476.1|7461.1|4
1727674570000|2024-09-30 05:36:10|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|0
1727674590000|2024-09-30 05:36:30|7477.9|7462.9|7478.2|7463.2|7478.4|7463.4|7477.9|7462.9|0
1727674600000|2024-09-30 05:36:40|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7477.9|7462.9|0
1727674610000|2024-09-30 05:36:50|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.4|7463.4|1
1727674640000|2024-09-30 05:37:20|7478.9|7463.9|7479.1|7464.1|7479.1|7464.1|7478.9|7463.9|1
1727674650000|2024-09-30 05:37:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|3
1727674660000|2024-09-30 05:37:40|7478.6|7463.6|7478.9|7463.9|7478.9|7463.9|7478.6|7463.6|0
1727674680000|2024-09-30 05:38:00|7477.4|7462.4|7477.1|7462.1|7477.4|7462.4|7475.6|7460.6|1
1727674710000|2024-09-30 05:38:30|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.2|7462.2|1
1727674720000|2024-09-30 05:38:40|7477.6|7462.6|7478.9|7463.9|7478.9|7463.9|7477.6|7462.6|0
1727674740000|2024-09-30 05:39:00|7479.1|7464.1|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|0
1727674750000|2024-09-30 05:39:10|7477.9|7462.9|7479.4|7464.4|7479.4|7464.4|7477.9|7462.9|0
1727674770000|2024-09-30 05:39:30|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|1
1727674780000|2024-09-30 05:39:40|7479.9|7464.9|7479.2|7464.2|7479.9|7464.9|7479.1|7464.1|3
1727674790000|2024-09-30 05:39:50|||||||||1
1727674840000|2024-09-30 05:40:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727674860000|2024-09-30 05:41:00|7478.9|7463.9|7477.9|7462.9|7478.9|7463.9|7477.9|7462.9|1
1727674880000|2024-09-30 05:41:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727674890000|2024-09-30 05:41:30|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.6|7463.6|1
1727674900000|2024-09-30 05:41:40|7479.1|7464.1|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|1
1727674930000|2024-09-30 05:42:10|7478.2|7463.2|7477.4|7462.4|7478.2|7463.2|7477.4|7462.4|2
1727674940000|2024-09-30 05:42:20|7476.9|7461.9|7479.4|7464.4|7479.4|7464.4|7476.1|7461.1|0
1727674960000|2024-09-30 05:42:40|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|1
1727674980000|2024-09-30 05:43:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727675000000|2024-09-30 05:43:20|7481.4|7466.4|7483.2|7468.2|7483.2|7468.2|7481.4|7466.4|1
1727675020000|2024-09-30 05:43:40|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1727675030000|2024-09-30 05:43:50|7483.2|7468.2|7482.7|7467.7|7483.2|7468.2|7482.7|7467.7|1
1727675040000|2024-09-30 05:44:00|7482.4|7467.4|7482.7|7467.7|7482.7|7467.7|7482.4|7467.4|4
1727675060000|2024-09-30 05:44:20|7483.2|7468.2|7483.9|7468.9|7484.6|7469.6|7483.2|7468.2|7
1727675080000|2024-09-30 05:44:40|7483.2|7468.2|7479.7|7464.7|7483.2|7468.2|7479.7|7464.7|2
1727675100000|2024-09-30 05:45:00|7479.4|7464.4|7482.7|7467.7|7482.7|7467.7|7479.4|7464.4|2
1727675110000|2024-09-30 05:45:10|7482.6|7467.6|7482.4|7467.4|7482.6|7467.6|7482.2|7467.2|1
1727675120000|2024-09-30 05:45:20|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727675130000|2024-09-30 05:45:30|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|6
1727675140000|2024-09-30 05:45:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|23
1727675150000|2024-09-30 05:45:50|7474.6|7459.6|7475.2|7460.2|7475.2|7460.2|7474.6|7459.6|0
1727675190000|2024-09-30 05:46:30|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|0
1727675210000|2024-09-30 05:46:50|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|0
1727675220000|2024-09-30 05:47:00|7476.7|7461.7|7476.6|7461.6|7476.7|7461.7|7476.6|7461.6|1
1727675300000|2024-09-30 05:48:20|7477.2|7462.2|7477.6|7462.6|7477.6|7462.6|7477.2|7462.2|2
1727675310000|2024-09-30 05:48:30|7477.9|7462.9|7478.2|7463.2|7478.2|7463.2|7477.9|7462.9|0
1727675320000|2024-09-30 05:48:40|7477.2|7462.2|7482.2|7467.2|7482.2|7467.2|7477.2|7462.2|2
1727675330000|2024-09-30 05:48:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727675360000|2024-09-30 05:49:20|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1727675370000|2024-09-30 05:49:30|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|1
1727675380000|2024-09-30 05:49:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727675400000|2024-09-30 05:50:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|1
1727675410000|2024-09-30 05:50:10|7483.7|7468.7|7481.9|7466.9|7483.7|7468.7|7481.9|7466.9|3
1727675420000|2024-09-30 05:50:20|7482.1|7467.1|7484.7|7469.7|7484.7|7469.7|7482.1|7467.1|0
1727675440000|2024-09-30 05:50:40|7484.9|7469.9|7484.7|7469.7|7485.4|7470.4|7484.7|7469.7|1
1727675450000|2024-09-30 05:50:50|7485.1|7470.1|7487.6|7472.6|7487.6|7472.6|7485.1|7470.1|6
1727675460000|2024-09-30 05:51:00|||||||||4
1727675470000|2024-09-30 05:51:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727675490000|2024-09-30 05:51:30|7488.6|7473.6|7488.2|7473.2|7488.6|7473.6|7488.2|7473.2|2
1727675500000|2024-09-30 05:51:40|||||||||3
1727675550000|2024-09-30 05:52:30|7487.9|7472.9|7488.4|7473.4|7488.4|7473.4|7487.9|7472.9|1
1727675580000|2024-09-30 05:53:00|||||||||14
1727675590000|2024-09-30 05:53:10|||||||||2
1727675600000|2024-09-30 05:53:20|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|0
1727675610000|2024-09-30 05:53:30|7488.4|7473.4|7492.1|7477.1|7492.1|7477.1|7488.2|7473.2|8
1727675630000|2024-09-30 05:53:50|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727675640000|2024-09-30 05:54:00|7492.1|7477.1|7493.7|7478.7|7493.7|7478.7|7492.1|7477.1|6
1727675650000|2024-09-30 05:54:10|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1727675660000|2024-09-30 05:54:20|7493.7|7478.7|7493.6|7478.6|7493.7|7478.7|7493.6|7478.6|2
1727675680000|2024-09-30 05:54:40|||||||||3
1727675700000|2024-09-30 05:55:00|7493.1|7478.1|7491.4|7476.4|7493.1|7478.1|7491.4|7476.4|1
1727675710000|2024-09-30 05:55:10|7491.6|7476.6|7493.7|7478.7|7493.7|7478.7|7491.6|7476.6|0
1727675730000|2024-09-30 05:55:30|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|0
1727675750000|2024-09-30 05:55:50|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|1
1727675760000|2024-09-30 05:56:00|||||||||2
1727675770000|2024-09-30 05:56:10|||||||||1
1727675780000|2024-09-30 05:56:20|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|3
1727675850000|2024-09-30 05:57:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727675860000|2024-09-30 05:57:40|7493.4|7478.4|7493.8|7478.8|7493.8|7478.8|7493.4|7478.4|0
1727675910000|2024-09-30 05:58:30|7494.1|7479.1|7494.3|7479.3|7494.6|7479.6|7494.1|7479.1|9
1727675920000|2024-09-30 05:58:40|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1727675940000|2024-09-30 05:59:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|11
1727675970000|2024-09-30 05:59:30|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727675980000|2024-09-30 05:59:40|7492.8|7477.8|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|1
1727676000000|2024-09-30 06:00:00|7492.9|7477.9|7491.1|7476.1|7493.1|7478.1|7491.1|7476.1|3
1727676010000|2024-09-30 06:00:10|7489.1|7474.1|7487.6|7472.6|7489.1|7474.1|7487.4|7472.4|0
1727676020000|2024-09-30 06:00:20|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727676030000|2024-09-30 06:00:30|7491.1|7476.1|7490.9|7475.9|7491.1|7476.1|7490.9|7475.9|0
1727676090000|2024-09-30 06:01:30|7490.6|7475.6|7489.6|7474.6|7490.6|7475.6|7489.6|7474.6|0
1727676100000|2024-09-30 06:01:40|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1727676110000|2024-09-30 06:01:50|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|4
1727676120000|2024-09-30 06:02:00|7487.8|7472.8|7487.9|7472.9|7487.9|7472.9|7487.8|7472.8|1
1727676180000|2024-09-30 06:03:00|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.8|7470.8|2
1727676200000|2024-09-30 06:03:20|7485.4|7470.4|7485.9|7470.9|7485.9|7470.9|7484.4|7469.4|0
1727676210000|2024-09-30 06:03:30|7485.8|7470.8|7485.8|7470.8|7485.9|7470.9|7485.8|7470.8|0
1727676230000|2024-09-30 06:03:50|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.3|7470.3|4
1727676240000|2024-09-30 06:04:00|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|1
1727676250000|2024-09-30 06:04:10|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727676260000|2024-09-30 06:04:20|7488.9|7473.9|7491.4|7476.4|7491.4|7476.4|7488.8|7473.8|6
1727676270000|2024-09-30 06:04:30|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727676300000|2024-09-30 06:05:00|7491.8|7476.8|7492.4|7477.4|7492.4|7477.4|7491.8|7476.8|1
1727676310000|2024-09-30 06:05:10|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|17
1727676320000|2024-09-30 06:05:20|7493.6|7478.6|7493.8|7478.8|7493.8|7478.8|7493.6|7478.6|0
1727676340000|2024-09-30 06:05:40|||||||||1
1727676350000|2024-09-30 06:05:50|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|14
1727676360000|2024-09-30 06:06:00|7494.1|7479.1|7493.1|7478.1|7494.1|7479.1|7493.1|7478.1|4
1727676400000|2024-09-30 06:06:40|7492.8|7477.8|7492.3|7477.3|7492.8|7477.8|7492.3|7477.3|1
1727676410000|2024-09-30 06:06:50|7492.6|7477.6|7493.1|7478.1|7493.1|7478.1|7492.6|7477.6|2
1727676420000|2024-09-30 06:07:00|7494.1|7479.1|7494.4|7479.4|7494.4|7479.4|7494.1|7479.1|1
1727676430000|2024-09-30 06:07:10|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727676440000|2024-09-30 06:07:20|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1727676450000|2024-09-30 06:07:30|||||||||1
1727676460000|2024-09-30 06:07:40|||||||||1
1727676480000|2024-09-30 06:08:00|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|2
1727676490000|2024-09-30 06:08:10|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|0
1727676500000|2024-09-30 06:08:20|7495.8|7480.8|7494.6|7479.6|7495.8|7480.8|7494.6|7479.6|7
1727676510000|2024-09-30 06:08:30|7494.3|7479.3|7493.4|7478.4|7494.3|7479.3|7493.4|7478.4|10
1727676520000|2024-09-30 06:08:40|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|1
1727676530000|2024-09-30 06:08:50|7494.3|7479.3|7496.1|7481.1|7497.8|7482.8|7494.3|7479.3|12
1727676540000|2024-09-30 06:09:00|7493.4|7478.4|7495.1|7480.1|7495.6|7480.6|7493.4|7478.4|4
1727676560000|2024-09-30 06:09:20|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|2
1727676570000|2024-09-30 06:09:30|7492.6|7477.6|7493.3|7478.3|7493.3|7478.3|7492.6|7477.6|0
1727676590000|2024-09-30 06:09:50|7492.4|7477.4|7492.1|7477.1|7492.6|7477.6|7492.1|7477.1|6
1727676600000|2024-09-30 06:10:00|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727676610000|2024-09-30 06:10:10|7492.6|7477.6|7496.9|7481.9|7496.9|7481.9|7492.6|7477.6|4
1727676620000|2024-09-30 06:10:20|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|1
1727676660000|2024-09-30 06:11:00|7497.1|7482.1|7496.8|7481.8|7497.1|7482.1|7496.8|7481.8|1
1727676670000|2024-09-30 06:11:10|7496.9|7481.9|7497.3|7482.3|7497.3|7482.3|7496.9|7481.9|0
1727676700000|2024-09-30 06:11:40|||||||||2
1727676720000|2024-09-30 06:12:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1727676730000|2024-09-30 06:12:10|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1727676740000|2024-09-30 06:12:20|7497.1|7482.1|7496.8|7481.8|7497.1|7482.1|7496.8|7481.8|0
1727676760000|2024-09-30 06:12:40|7497.1|7482.1|7497.4|7482.4|7497.4|7482.4|7497.1|7482.1|1
1727676820000|2024-09-30 06:13:40|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|3
1727676830000|2024-09-30 06:13:50|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|6
1727676840000|2024-09-30 06:14:00|7497.6|7482.6|7497.4|7482.4|7497.6|7482.6|7497.3|7482.3|6
1727676860000|2024-09-30 06:14:20|7497.3|7482.3|7496.9|7481.9|7497.3|7482.3|7496.9|7481.9|14
1727676890000|2024-09-30 06:14:50|7496.8|7481.8|7496.6|7481.6|7496.8|7481.8|7496.4|7481.4|0
1727676900000|2024-09-30 06:15:00|7496.4|7481.4|7496.3|7481.3|7496.6|7481.6|7496.3|7481.3|0
1727676910000|2024-09-30 06:15:10|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|1
1727676920000|2024-09-30 06:15:20|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|1
1727676930000|2024-09-30 06:15:30|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.3|7481.3|1
1727676960000|2024-09-30 06:16:00|7496.8|7481.8|7496.1|7481.1|7496.8|7481.8|7496.1|7481.1|0
1727676970000|2024-09-30 06:16:10|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1727677020000|2024-09-30 06:17:00|7496.6|7481.6|7494.3|7479.3|7496.6|7481.6|7494.3|7479.3|3
1727677030000|2024-09-30 06:17:10|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727677040000|2024-09-30 06:17:20|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|2
1727677050000|2024-09-30 06:17:30|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727677060000|2024-09-30 06:17:40|7493.8|7478.8|7491.8|7476.8|7493.8|7478.8|7491.8|7476.8|1
1727677080000|2024-09-30 06:18:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727677100000|2024-09-30 06:18:20|7491.1|7476.1|7490.1|7475.1|7491.1|7476.1|7490.1|7475.1|0
1727677150000|2024-09-30 06:19:10|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727677160000|2024-09-30 06:19:20|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1727677190000|2024-09-30 06:19:50|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|1
1727677200000|2024-09-30 06:20:00|7487.1|7472.1|7484.9|7469.9|7487.1|7472.1|7483.8|7468.8|2
1727677210000|2024-09-30 06:20:10|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|0
1727677230000|2024-09-30 06:20:30|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|0
1727677240000|2024-09-30 06:20:40|7483.9|7468.9|7483.1|7468.1|7483.9|7468.9|7482.9|7467.9|0
1727677260000|2024-09-30 06:21:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727677280000|2024-09-30 06:21:20|7482.4|7467.4|7480.6|7465.6|7482.4|7467.4|7480.6|7465.6|0
1727677290000|2024-09-30 06:21:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727677300000|2024-09-30 06:21:40|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|2
1727677320000|2024-09-30 06:22:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727677330000|2024-09-30 06:22:10|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|2
1727677340000|2024-09-30 06:22:20|7480.3|7465.3|7479.6|7464.6|7480.3|7465.3|7479.6|7464.6|0
1727677360000|2024-09-30 06:22:40|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|2
1727677370000|2024-09-30 06:22:50|7476.1|7461.1|7473.6|7458.6|7476.1|7461.1|7473.6|7458.6|1
1727677380000|2024-09-30 06:23:00|||||||||1
1727677390000|2024-09-30 06:23:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727677410000|2024-09-30 06:23:30|7473.6|7458.6|7472.4|7457.4|7473.6|7458.6|7472.4|7457.4|0
1727677420000|2024-09-30 06:23:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1727677430000|2024-09-30 06:23:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|0
1727677440000|2024-09-30 06:24:00|7469.9|7454.9|7469.6|7454.6|7470.1|7455.1|7469.6|7454.6|1
1727677460000|2024-09-30 06:24:20|7468.9|7453.9|7468.1|7453.1|7468.9|7453.9|7468.1|7453.1|1
1727677500000|2024-09-30 06:25:00|7467.9|7452.9|7467.4|7452.4|7467.9|7452.9|7467.4|7452.4|24
1727677510000|2024-09-30 06:25:10|7467.1|7452.1|7464.1|7449.1|7467.1|7452.1|7464.1|7449.1|2
1727677520000|2024-09-30 06:25:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727677540000|2024-09-30 06:25:40|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|1
1727677550000|2024-09-30 06:25:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|4
1727677560000|2024-09-30 06:26:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|2
1727677580000|2024-09-30 06:26:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727677600000|2024-09-30 06:26:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1727677610000|2024-09-30 06:26:50|7461.1|7446.1|7460.4|7445.4|7461.1|7446.1|7460.4|7445.4|1
1727677620000|2024-09-30 06:27:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1727677630000|2024-09-30 06:27:10|7458.3|7443.3|7460.3|7445.3|7460.3|7445.3|7458.3|7443.3|1
1727677640000|2024-09-30 06:27:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|4
1727677650000|2024-09-30 06:27:30|7461.4|7446.4|7461.3|7446.3|7461.4|7446.4|7460.3|7445.3|0
1727677660000|2024-09-30 06:27:40|7461.6|7446.6|7462.1|7447.1|7462.1|7447.1|7461.4|7446.4|0
1727677670000|2024-09-30 06:27:50|7463.4|7448.4|7464.1|7449.1|7464.1|7449.1|7463.3|7448.3|1
1727677680000|2024-09-30 06:28:00|7463.8|7448.8|7464.8|7449.8|7464.8|7449.8|7463.8|7448.8|0
1727677690000|2024-09-30 06:28:10|7464.9|7449.9|7462.6|7447.6|7465.3|7450.3|7462.6|7447.6|1
1727677700000|2024-09-30 06:28:20|7462.8|7447.8|7464.1|7449.1|7464.1|7449.1|7462.8|7447.8|0
1727677720000|2024-09-30 06:28:40|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|0
1727677740000|2024-09-30 06:29:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1727677750000|2024-09-30 06:29:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727677760000|2024-09-30 06:29:20|7464.6|7449.6|7468.8|7453.8|7468.8|7453.8|7464.6|7449.6|3
1727677800000|2024-09-30 06:30:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|7
1727677830000|2024-09-30 06:30:30|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|1
1727677840000|2024-09-30 06:30:40|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727677850000|2024-09-30 06:30:50|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|0
1727677870000|2024-09-30 06:31:10|7469.3|7454.3|7469.8|7454.8|7469.8|7454.8|7469.3|7454.3|0
1727677890000|2024-09-30 06:31:30|7465.8|7450.8|7465.1|7450.1|7465.8|7450.8|7465.1|7450.1|7
1727677900000|2024-09-30 06:31:40|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|0
1727677920000|2024-09-30 06:32:00|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|1
1727677930000|2024-09-30 06:32:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1727677940000|2024-09-30 06:32:20|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|2
1727677950000|2024-09-30 06:32:30|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|1
1727677960000|2024-09-30 06:32:40|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|0
1727678000000|2024-09-30 06:33:20|7461.4|7446.4|7461.8|7446.8|7461.8|7446.8|7461.4|7446.4|0
1727678020000|2024-09-30 06:33:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727678050000|2024-09-30 06:34:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727678070000|2024-09-30 06:34:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727678080000|2024-09-30 06:34:40|7462.8|7447.8|7462.6|7447.6|7462.8|7447.8|7462.6|7447.6|1
1727678100000|2024-09-30 06:35:00|7462.4|7447.4|7463.4|7448.4|7463.4|7448.4|7461.4|7446.4|1
1727678110000|2024-09-30 06:35:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1727678120000|2024-09-30 06:35:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1727678140000|2024-09-30 06:35:40|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1727678160000|2024-09-30 06:36:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1727678180000|2024-09-30 06:36:20|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1727678260000|2024-09-30 06:37:40|7465.5|7450.5|7464.8|7449.8|7465.5|7450.5|7464.8|7449.8|0
1727678280000|2024-09-30 06:38:00|7466.1|7451.1|7472.1|7457.1|7472.1|7457.1|7466.1|7451.1|8
1727678290000|2024-09-30 06:38:10|7472|7457|7472|7457|7472|7457|7472|7457|1
1727678300000|2024-09-30 06:38:20|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|0
1727678310000|2024-09-30 06:38:30|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727678320000|2024-09-30 06:38:40|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1727678340000|2024-09-30 06:39:00|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468.3|7453.3|1
1727678400000|2024-09-30 06:40:00|7470.1|7455.1|7471.5|7456.5|7471.5|7456.5|7470.1|7455.1|0
1727678460000|2024-09-30 06:41:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|3
1727678470000|2024-09-30 06:41:10|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.5|7458.5|0
1727678480000|2024-09-30 06:41:20|7473|7458|7473|7458|7473.5|7458.5|7473|7458|0
1727678500000|2024-09-30 06:41:40|7473.5|7458.5|7473.8|7458.8|7474.1|7459.1|7473.5|7458.5|0
1727678510000|2024-09-30 06:41:50|7474|7459|7474|7459|7474|7459|7473.5|7458.5|0
1727678520000|2024-09-30 06:42:00|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|0
1727678530000|2024-09-30 06:42:10|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|0
1727678550000|2024-09-30 06:42:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727678560000|2024-09-30 06:42:40|7475|7460|7475|7460|7475|7460|7475|7460|0
1727678590000|2024-09-30 06:43:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1727678600000|2024-09-30 06:43:20|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727678610000|2024-09-30 06:43:30|7475.1|7460.1|7477.3|7462.3|7477.3|7462.3|7475.1|7460.1|4
1727678620000|2024-09-30 06:43:40|7477|7462|7475.8|7460.8|7477|7462|7475.8|7460.8|1
1727678640000|2024-09-30 06:44:00|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475|7460|2
1727678650000|2024-09-30 06:44:10|7476.1|7461.1|7474.8|7459.8|7476.1|7461.1|7474.8|7459.8|3
1727678670000|2024-09-30 06:44:30|7474.3|7459.3|7474.8|7459.8|7474.8|7459.8|7474.3|7459.3|0
1727678680000|2024-09-30 06:44:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727678690000|2024-09-30 06:44:50|||||||||1
1727678700000|2024-09-30 06:45:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1727678710000|2024-09-30 06:45:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727678720000|2024-09-30 06:45:20|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|9
1727678740000|2024-09-30 06:45:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1727678750000|2024-09-30 06:45:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727678780000|2024-09-30 06:46:20|7476|7461|7475.1|7460.1|7476|7461|7474|7459|1
1727678790000|2024-09-30 06:46:30|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|0
1727678820000|2024-09-30 06:47:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1727678830000|2024-09-30 06:47:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727678860000|2024-09-30 06:47:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727678870000|2024-09-30 06:47:50|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|8
1727678880000|2024-09-30 06:48:00|7476.6|7461.6|7475.8|7460.8|7477.1|7462.1|7475.6|7460.6|2
1727678890000|2024-09-30 06:48:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727678900000|2024-09-30 06:48:20|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727678910000|2024-09-30 06:48:30|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727678930000|2024-09-30 06:48:50|7477.1|7462.1|7477|7462|7477.3|7462.3|7477|7462|0
1727678940000|2024-09-30 06:49:00|7477.3|7462.3|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|0
1727678990000|2024-09-30 06:49:50|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727679000000|2024-09-30 06:50:00|7476.1|7461.1|7476.5|7461.5|7476.5|7461.5|7476.1|7461.1|1
1727679030000|2024-09-30 06:50:30|7476.6|7461.6|7476.5|7461.5|7476.6|7461.6|7476.5|7461.5|0
1727679040000|2024-09-30 06:50:40|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727679050000|2024-09-30 06:50:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727679070000|2024-09-30 06:51:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727679080000|2024-09-30 06:51:20|7476|7461|7476|7461|7476|7461|7476|7461|0
1727679120000|2024-09-30 06:52:00|7478|7463|7477|7462|7478|7463|7477|7462|1
1727679130000|2024-09-30 06:52:10|7477.1|7462.1|7477.1|7462.1|7477.3|7462.3|7477|7462|0
1727679140000|2024-09-30 06:52:20|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|0
1727679150000|2024-09-30 06:52:30|7478|7463|7478|7463|7478|7463|7478|7463|1
1727679180000|2024-09-30 06:53:00|7477.6|7462.6|7478.8|7463.8|7478.8|7463.8|7477.6|7462.6|1
1727679190000|2024-09-30 06:53:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727679220000|2024-09-30 06:53:40|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|1
1727679240000|2024-09-30 06:54:00|7480.1|7465.1|7479.1|7464.1|7480.6|7465.6|7479.1|7464.1|3
1727679250000|2024-09-30 06:54:10|7479|7464|7479.6|7464.6|7479.6|7464.6|7479|7464|0
1727679270000|2024-09-30 06:54:30|7480|7465|7480|7465|7480|7465|7480|7465|0
1727679300000|2024-09-30 06:55:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727679310000|2024-09-30 06:55:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727679320000|2024-09-30 06:55:20|7481|7466|7481|7466|7481|7466|7481|7466|0
1727679330000|2024-09-30 06:55:30|7479|7464|7479.1|7464.1|7479.5|7464.5|7479|7464|2
1727679350000|2024-09-30 06:55:50|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|0
1727679360000|2024-09-30 06:56:00|7480.3|7465.3|7480.8|7465.8|7480.8|7465.8|7479.8|7464.8|1
1727679370000|2024-09-30 06:56:10|7480|7465|7480|7465|7480|7465|7480|7465|0
1727679440000|2024-09-30 06:57:20|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|0
1727679450000|2024-09-30 06:57:30|7480|7465|7480|7465|7480|7465|7479.8|7464.8|0
1727679470000|2024-09-30 06:57:50|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727679480000|2024-09-30 06:58:00|7480|7465|7480|7465|7480|7465|7480|7465|0
1727679500000|2024-09-30 06:58:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727679520000|2024-09-30 06:58:40|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727679540000|2024-09-30 06:59:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1727679580000|2024-09-30 06:59:40|7482|7467|7483.6|7468.6|7483.6|7468.6|7482|7467|3
1727679590000|2024-09-30 06:59:50|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.1|7468.1|4
1727679600000|2024-09-30 07:00:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483|7468|0
1727679610000|2024-09-30 07:00:10|7483|7468|7483|7468|7483|7468|7482.5|7467.5|0
1727679700000|2024-09-30 07:01:40|7487|7472|7487|7472|7487|7472|7487|7472|1
1727679720000|2024-09-30 07:02:00|||||||||1
1727679760000|2024-09-30 07:02:40|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1727679780000|2024-09-30 07:03:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727679790000|2024-09-30 07:03:10|7486.6|7471.6|7486.8|7471.8|7486.8|7471.8|7486.6|7471.6|1
1727679800000|2024-09-30 07:03:20|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727679840000|2024-09-30 07:04:00|7484.1|7469.1|7484.6|7469.6|7484.6|7469.6|7484.1|7469.1|0
1727679850000|2024-09-30 07:04:10|7484.5|7469.5|7483.5|7468.5|7484.5|7469.5|7483.5|7468.5|0
1727679860000|2024-09-30 07:04:20|7482.8|7467.8|7481.6|7466.6|7482.8|7467.8|7481.6|7466.6|1
1727679870000|2024-09-30 07:04:30|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727679880000|2024-09-30 07:04:40|7481|7466|7481|7466|7481|7466|7481|7466|0
1727679900000|2024-09-30 07:05:00|7481.8|7466.8|7483.3|7468.3|7483.3|7468.3|7481.8|7466.8|1
1727679910000|2024-09-30 07:05:10|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|0
1727680020000|2024-09-30 07:07:00|7483|7468|7480.8|7465.8|7483|7468|7480.8|7465.8|1
1727680030000|2024-09-30 07:07:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727680080000|2024-09-30 07:08:00|7482|7467|7482.1|7467.1|7482.1|7467.1|7482|7467|1
1727680090000|2024-09-30 07:08:10|7481.1|7466.1|7480.6|7465.6|7481.1|7466.1|7480.6|7465.6|0
1727680110000|2024-09-30 07:08:30|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|0
1727680190000|2024-09-30 07:09:50|7483.1|7468.1|7483.6|7468.6|7483.6|7468.6|7483.1|7468.1|2
1727680230000|2024-09-30 07:10:30|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|0
1727680240000|2024-09-30 07:10:40|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|0
1727680250000|2024-09-30 07:10:50|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727680260000|2024-09-30 07:11:00|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|7483.6|7468.6|1
1727680300000|2024-09-30 07:11:40|7485|7470|7485|7470|7485|7470|7485|7470|1
1727680310000|2024-09-30 07:11:50|7485.1|7470.1|7482.8|7467.8|7485.1|7470.1|7482.6|7467.6|2
1727680320000|2024-09-30 07:12:00|7481.1|7466.1|7479.3|7464.3|7481.1|7466.1|7479.3|7464.3|1
1727680330000|2024-09-30 07:12:10|7479.5|7464.5|7478.5|7463.5|7479.5|7464.5|7478.5|7463.5|20
1727680370000|2024-09-30 07:12:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727680380000|2024-09-30 07:13:00|7478.1|7463.1|7478.6|7463.6|7478.6|7463.6|7478.1|7463.1|0
1727680400000|2024-09-30 07:13:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727680420000|2024-09-30 07:13:40|7478.6|7463.6|7478.1|7463.1|7478.6|7463.6|7478.1|7463.1|0
1727680430000|2024-09-30 07:13:50|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|0
1727680440000|2024-09-30 07:14:00|7478.3|7463.3|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|1
1727680450000|2024-09-30 07:14:10|7478.5|7463.5|7477.6|7462.6|7478.5|7463.5|7477.6|7462.6|0
1727680470000|2024-09-30 07:14:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727680490000|2024-09-30 07:14:50|7482.5|7467.5|7483.2|7468.2|7483.8|7468.8|7482.5|7467.5|15
1727680560000|2024-09-30 07:16:00|7483.3|7468.3|7483.5|7468.5|7483.7|7468.7|7483.3|7468.3|0
1727680600000|2024-09-30 07:16:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727680620000|2024-09-30 07:17:00|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1727680630000|2024-09-30 07:17:10|7484.5|7469.5|7484.2|7469.2|7484.5|7469.5|7484.2|7469.2|0
1727680640000|2024-09-30 07:17:20|7484|7469|7484|7469|7484|7469|7484|7469|0
1727680730000|2024-09-30 07:18:50|7483.8|7468.8|7482|7467|7483.8|7468.8|7482|7467|1
1727680750000|2024-09-30 07:19:10|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|0
1727680760000|2024-09-30 07:19:20|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727680790000|2024-09-30 07:19:50|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|0
1727680800000|2024-09-30 07:20:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|1
1727680810000|2024-09-30 07:20:10|7484|7469|7483.8|7468.8|7484|7469|7483.8|7468.8|0
1727680820000|2024-09-30 07:20:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727680840000|2024-09-30 07:20:40|7484.3|7469.3|7483.8|7468.8|7484.5|7469.5|7483.8|7468.8|3
1727680870000|2024-09-30 07:21:10|7484.2|7469.2|7483.5|7468.5|7484.5|7469.5|7483.5|7468.5|0
1727680890000|2024-09-30 07:21:30|7482.7|7467.7|7482.2|7467.2|7482.7|7467.7|7481|7466|1
1727680900000|2024-09-30 07:21:40|7481.8|7466.8|7481.8|7466.8|7482|7467|7481.8|7466.8|0
1727680920000|2024-09-30 07:22:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727680930000|2024-09-30 07:22:10|7481.8|7466.8|7482|7467|7482|7467|7481.8|7466.8|0
1727680970000|2024-09-30 07:22:50|7482.5|7467.5|7483.7|7468.7|7483.7|7468.7|7482.5|7467.5|2
1727680980000|2024-09-30 07:23:00|7484|7469|7485|7470|7485|7470|7484|7469|1
1727680990000|2024-09-30 07:23:10|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727681000000|2024-09-30 07:23:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727681090000|2024-09-30 07:24:50|7484.7|7469.7|7484.5|7469.5|7484.7|7469.7|7484.5|7469.5|0
1727681160000|2024-09-30 07:26:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1727681170000|2024-09-30 07:26:10|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|0
1727681190000|2024-09-30 07:26:30|7485|7470|7485|7470|7485|7470|7485|7470|1
1727681200000|2024-09-30 07:26:40|7485.3|7470.3|7486|7471|7486|7471|7485.3|7470.3|1
1727681210000|2024-09-30 07:26:50|||||||||2
1727681220000|2024-09-30 07:27:00|7486.5|7471.5|7487|7472|7487.2|7472.2|7486.5|7471.5|2
1727681230000|2024-09-30 07:27:10|7486.7|7471.7|7485.7|7470.7|7486.7|7471.7|7485.5|7470.5|4
1727681260000|2024-09-30 07:27:40|7485.3|7470.3|7484.5|7469.5|7485.3|7470.3|7484.5|7469.5|0
1727681290000|2024-09-30 07:28:10|7483.5|7468.5|7483|7468|7484|7469|7483|7468|0
1727681300000|2024-09-30 07:28:20|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727681310000|2024-09-30 07:28:30|7484|7469|7484|7469|7484|7469|7484|7469|0
1727681340000|2024-09-30 07:29:00|7485|7470|7485|7470|7485|7470|7485|7470|1
1727681350000|2024-09-30 07:29:10|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727681380000|2024-09-30 07:29:40|7485|7470|7485.3|7470.3|7485.3|7470.3|7485|7470|1
1727681410000|2024-09-30 07:30:10|7486|7471|7486.2|7471.2|7486.2|7471.2|7486|7471|0
1727681430000|2024-09-30 07:30:30|7489.2|7474.2|7490.5|7475.5|7490.5|7475.5|7489.2|7474.2|2
1727681460000|2024-09-30 07:31:00|7490.2|7475.2|7486.2|7471.2|7490.2|7475.2|7486.2|7471.2|2
1727681480000|2024-09-30 07:31:20|7486|7471|7485|7470|7486|7471|7485|7470|1
1727681520000|2024-09-30 07:32:00|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1727681530000|2024-09-30 07:32:10|7484|7469|7483.2|7468.2|7484|7469|7483|7468|2
1727681540000|2024-09-30 07:32:20|7483|7468|7483|7468|7483.2|7468.2|7483|7468|0
1727681610000|2024-09-30 07:33:30|7483.2|7468.2|7483|7468|7483.2|7468.2|7483|7468|0
1727681620000|2024-09-30 07:33:40|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727681650000|2024-09-30 07:34:10|7483.2|7468.2|7481.8|7466.8|7483.2|7468.2|7481.5|7466.5|2
1727681660000|2024-09-30 07:34:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|1
1727681680000|2024-09-30 07:34:40|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727681690000|2024-09-30 07:34:50|7481|7466|7481|7466|7481|7466|7481|7466|0
1727681700000|2024-09-30 07:35:00|7480.8|7465.8|7481.5|7466.5|7481.5|7466.5|7480.2|7465.2|1
1727681770000|2024-09-30 07:36:10|7481.3|7466.3|7481|7466|7481.3|7466.3|7481|7466|0
1727681780000|2024-09-30 07:36:20|7480|7465|7480.5|7465.5|7480.5|7465.5|7480|7465|0
1727681820000|2024-09-30 07:37:00|7480.3|7465.3|7479.2|7464.2|7480.3|7465.3|7479|7464|1
1727681840000|2024-09-30 07:37:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1727681850000|2024-09-30 07:37:30|7478.5|7463.5|7479.2|7464.2|7479.2|7464.2|7478.5|7463.5|0
1727681880000|2024-09-30 07:38:00|7479.5|7464.5|7480|7465|7480|7465|7479.5|7464.5|1
1727681920000|2024-09-30 07:38:40|7481.3|7466.3|7481.8|7466.8|7481.8|7466.8|7481.3|7466.3|1
1727681930000|2024-09-30 07:38:50|7481.7|7466.7|7482|7467|7482|7467|7481.5|7466.5|0
1727681940000|2024-09-30 07:39:00|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727681960000|2024-09-30 07:39:20|7482|7467|7481.2|7466.2|7482|7467|7481.2|7466.2|1
1727681970000|2024-09-30 07:39:30|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727681990000|2024-09-30 07:39:50|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|0
1727682030000|2024-09-30 07:40:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1727682040000|2024-09-30 07:40:40|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|2
1727682050000|2024-09-30 07:40:50|7481.2|7466.2|7481.5|7466.5|7481.5|7466.5|7480.8|7465.8|3
1727682060000|2024-09-30 07:41:00|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7480.5|7465.5|1
1727682100000|2024-09-30 07:41:40|7481|7466|7481|7466|7481|7466|7480.8|7465.8|0
1727682110000|2024-09-30 07:41:50|7480.8|7465.8|7479.5|7464.5|7480.8|7465.8|7479.5|7464.5|0
1727682130000|2024-09-30 07:42:10|7479.7|7464.7|7480|7465|7480|7465|7479.7|7464.7|0
1727682200000|2024-09-30 07:43:20|7475.5|7460.5|7474.5|7459.5|7475.7|7460.7|7474.3|7459.3|4
1727682230000|2024-09-30 07:43:50|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|0
1727682240000|2024-09-30 07:44:00|7476|7461|7476|7461|7476|7461|7476|7461|1
1727682250000|2024-09-30 07:44:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|0
1727682340000|2024-09-30 07:45:40|7476.7|7461.7|7476.3|7461.3|7476.7|7461.7|7476|7461|0
1727682370000|2024-09-30 07:46:10|7477|7462|7477|7462|7477|7462|7477|7462|0
1727682390000|2024-09-30 07:46:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727682400000|2024-09-30 07:46:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|0
1727682410000|2024-09-30 07:46:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727682420000|2024-09-30 07:47:00|7473.8|7458.8|7469.7|7454.7|7473.8|7458.8|7468.3|7453.3|4
1727682430000|2024-09-30 07:47:10|7469|7454|7469|7454|7469|7454|7469|7454|0
1727682440000|2024-09-30 07:47:20|7468.2|7453.2|7469.2|7454.2|7469.2|7454.2|7468.2|7453.2|1
1727682450000|2024-09-30 07:47:30|7468.8|7453.8|7468.3|7453.3|7468.8|7453.8|7468.3|7453.3|0
1727682460000|2024-09-30 07:47:40|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|2
1727682470000|2024-09-30 07:47:50|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|0
1727682490000|2024-09-30 07:48:10|7468.5|7453.5|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|1
1727682500000|2024-09-30 07:48:20|7468.7|7453.7|7468|7453|7468.7|7453.7|7468|7453|0
1727682590000|2024-09-30 07:49:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1727682600000|2024-09-30 07:50:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1727682610000|2024-09-30 07:50:10|7471.7|7456.7|7471.2|7456.2|7471.7|7456.7|7471.2|7456.2|0
1727682650000|2024-09-30 07:50:50|7470.3|7455.3|7470.7|7455.7|7470.7|7455.7|7470.3|7455.3|1
1727682690000|2024-09-30 07:51:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727682700000|2024-09-30 07:51:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727682720000|2024-09-30 07:52:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|1
1727682770000|2024-09-30 07:52:50|7475|7460|7475|7460|7475|7460|7475|7460|7
1727682780000|2024-09-30 07:53:00|7475.3|7460.3|7474.2|7459.2|7475.3|7460.3|7473.3|7458.3|4
1727682800000|2024-09-30 07:53:20|7474|7459|7473.8|7458.8|7474|7459|7473.3|7458.3|0
1727682820000|2024-09-30 07:53:40|7473.9|7458.9|7472.9|7457.9|7473.9|7458.9|7472.9|7457.9|0
1727682830000|2024-09-30 07:53:50|7472.7|7457.7|7472|7457|7472.7|7457.7|7472|7457|2
1727682840000|2024-09-30 07:54:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|0
1727682880000|2024-09-30 07:54:40|7471.9|7456.9|7471|7456|7472|7457|7471|7456|17
1727682960000|2024-09-30 07:56:00|7472|7457|7471|7456|7472.5|7457.5|7471|7456|1
1727683000000|2024-09-30 07:56:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471.4|7456.4|1
1727683040000|2024-09-30 07:57:20|7471|7456|7470.5|7455.5|7471.2|7456.2|7470.5|7455.5|0
1727683050000|2024-09-30 07:57:30|7469.9|7454.9|7469.4|7454.4|7469.9|7454.9|7468.9|7453.9|1
1727683100000|2024-09-30 07:58:20|7470|7455|7470|7455|7470|7455|7470|7455|0
1727683150000|2024-09-30 07:59:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727683200000|2024-09-30 08:00:00|7470.9|7455.9|7472|7457|7472|7457|7470.9|7455.9|1
1727683260000|2024-09-30 08:01:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727683300000|2024-09-30 08:01:40|7472.7|7457.7|7473.9|7458.9|7473.9|7458.9|7472.7|7457.7|2
1727683320000|2024-09-30 08:02:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1727683370000|2024-09-30 08:02:50|||||||||2
1727683410000|2024-09-30 08:03:30|7474.4|7459.4|7474.2|7459.2|7474.7|7459.7|7474.2|7459.2|0
1727683520000|2024-09-30 08:05:20|7474.7|7459.7|7475|7460|7475.2|7460.2|7474.7|7459.7|2
1727683530000|2024-09-30 08:05:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|0
1727683540000|2024-09-30 08:05:40|7475|7460|7475.2|7460.2|7475.2|7460.2|7475|7460|1
1727683570000|2024-09-30 08:06:10|7472.5|7457.5|7472|7457|7472.5|7457.5|7472|7457|6
1727683580000|2024-09-30 08:06:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.2|7458.2|1
1727683620000|2024-09-30 08:07:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727683630000|2024-09-30 08:07:10|7473.4|7458.4|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|0
1727683640000|2024-09-30 08:07:20|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727683650000|2024-09-30 08:07:30|7473.9|7458.9|7473.7|7458.7|7474.2|7459.2|7473.7|7458.7|0
1727683710000|2024-09-30 08:08:30|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|0
1727683870000|2024-09-30 08:11:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727683930000|2024-09-30 08:12:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727683970000|2024-09-30 08:12:50|7472.4|7457.4|7471.4|7456.4|7472.4|7457.4|7471.4|7456.4|0
1727683980000|2024-09-30 08:13:00|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.9|7455.9|0
1727683990000|2024-09-30 08:13:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727684080000|2024-09-30 08:14:40|7469.5|7454.5|7467.9|7452.9|7469.5|7454.5|7467.9|7452.9|2
1727684090000|2024-09-30 08:14:50|7467.7|7452.7|7466.9|7451.9|7467.7|7452.7|7466.9|7451.9|5
1727684100000|2024-09-30 08:15:00|7466.7|7451.7|7466.9|7451.9|7466.9|7451.9|7466.7|7451.7|0
1727684160000|2024-09-30 08:16:00|7465.5|7450.5|7463|7448|7465.5|7450.5|7462.4|7447.4|2
1727684180000|2024-09-30 08:16:20|7462.9|7447.9|7462.5|7447.5|7462.9|7447.9|7462.5|7447.5|0
1727684230000|2024-09-30 08:17:10|7462.2|7447.2|7461.7|7446.7|7462.2|7447.2|7461.7|7446.7|1
1727684240000|2024-09-30 08:17:20|7461.9|7446.9|7460.9|7445.9|7461.9|7446.9|7460.9|7445.9|3
1727684250000|2024-09-30 08:17:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|0
1727684260000|2024-09-30 08:17:40|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|0
1727684270000|2024-09-30 08:17:50|7461|7446|7460.5|7445.5|7461.2|7446.2|7460.5|7445.5|0
1727684330000|2024-09-30 08:18:50|7460|7445|7459.7|7444.7|7460|7445|7459.5|7444.5|0
1727684340000|2024-09-30 08:19:00|7459.5|7444.5|7461.4|7446.4|7461.4|7446.4|7459.5|7444.5|6
1727684350000|2024-09-30 08:19:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727684360000|2024-09-30 08:19:20|7461.5|7446.5|7462.2|7447.2|7462.2|7447.2|7461.5|7446.5|1
1727684370000|2024-09-30 08:19:30|7462.5|7447.5|7463|7448|7463|7448|7462.5|7447.5|0
1727684400000|2024-09-30 08:20:00|7462.5|7447.5|7462.7|7447.7|7463|7448|7462.5|7447.5|0
1727684410000|2024-09-30 08:20:10|7463|7448|7462.5|7447.5|7463|7448|7462.5|7447.5|1
1727684450000|2024-09-30 08:20:50|7463|7448|7467|7452|7467|7452|7462.5|7447.5|3
1727684460000|2024-09-30 08:21:00|7465|7450|7465|7450|7465.2|7450.2|7465|7450|2
1727684490000|2024-09-30 08:21:30|7466|7451|7465.5|7450.5|7466.4|7451.4|7465.5|7450.5|0
1727684500000|2024-09-30 08:21:40|7467|7452|7467|7452|7467|7452|7467|7452|1
1727684520000|2024-09-30 08:22:00|7467.5|7452.5|7467|7452|7467.5|7452.5|7467|7452|0
1727684570000|2024-09-30 08:22:50|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1727684590000|2024-09-30 08:23:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727684620000|2024-09-30 08:23:40|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|1
1727684630000|2024-09-30 08:23:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727684650000|2024-09-30 08:24:10|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727684710000|2024-09-30 08:25:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1727684730000|2024-09-30 08:25:30|7469.2|7454.2|7469.7|7454.7|7469.7|7454.7|7469.2|7454.2|0
1727684790000|2024-09-30 08:26:30|7470.2|7455.2|7471.4|7456.4|7471.7|7456.7|7470.2|7455.2|1
1727684800000|2024-09-30 08:26:40|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727684810000|2024-09-30 08:26:50|7468.9|7453.9|7468.9|7453.9|7469.5|7454.5|7468.4|7453.4|3
1727684820000|2024-09-30 08:27:00|7468.4|7453.4|7468.9|7453.9|7468.9|7453.9|7468.4|7453.4|1
1727684830000|2024-09-30 08:27:10|7468.4|7453.4|7467.4|7452.4|7468.4|7453.4|7467.4|7452.4|1
1727684850000|2024-09-30 08:27:30|7466|7451|7466|7451|7466.5|7451.5|7466|7451|4
1727684870000|2024-09-30 08:27:50|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|0
1727684880000|2024-09-30 08:28:00|7464.7|7449.7|7463.5|7448.5|7464.7|7449.7|7463.5|7448.5|0
1727684890000|2024-09-30 08:28:10|7463.4|7448.4|7463.2|7448.2|7463.4|7448.4|7463.2|7448.2|0
1727684900000|2024-09-30 08:28:20|7462.7|7447.7|7461.4|7446.4|7462.7|7447.7|7461.4|7446.4|0
1727684910000|2024-09-30 08:28:30|7461.5|7446.5|7462.5|7447.5|7462.5|7447.5|7461.5|7446.5|0
1727684920000|2024-09-30 08:28:40|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|0
1727684930000|2024-09-30 08:28:50|7461.7|7446.7|7461.7|7446.7|7461.9|7446.9|7461.5|7446.5|0
1727684940000|2024-09-30 08:29:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727685010000|2024-09-30 08:30:10|7464.9|7449.9|7466.4|7451.4|7467.4|7452.4|7464.9|7449.9|6
1727685020000|2024-09-30 08:30:20|7466|7451|7467.9|7452.9|7467.9|7452.9|7466|7451|1
1727685060000|2024-09-30 08:31:00|7466|7451|7463.4|7448.4|7466|7451|7463.2|7448.2|1
1727685070000|2024-09-30 08:31:10|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727685100000|2024-09-30 08:31:40|7463|7448|7462.4|7447.4|7463|7448|7462.4|7447.4|0
1727685160000|2024-09-30 08:32:40|7462.7|7447.7|7464.6|7449.6|7464.9|7449.9|7462.7|7447.7|2
1727685170000|2024-09-30 08:32:50|7464.4|7449.4|7459.7|7444.7|7464.4|7449.4|7459.7|7444.7|1
1727685190000|2024-09-30 08:33:10|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|0
1727685200000|2024-09-30 08:33:20|7458.9|7443.9|7459.6|7444.6|7459.6|7444.6|7458.6|7443.6|1
1727685210000|2024-09-30 08:33:30|7461.1|7446.1|7462.6|7447.6|7462.6|7447.6|7461.1|7446.1|1
1727685220000|2024-09-30 08:33:40|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1727685240000|2024-09-30 08:34:00|7463.2|7448.2|7465.4|7450.4|7465.4|7450.4|7463.2|7448.2|0
1727685280000|2024-09-30 08:34:40|7465.2|7450.2|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|0
1727685340000|2024-09-30 08:35:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1727685350000|2024-09-30 08:35:50|7464.6|7449.6|7463.1|7448.1|7464.6|7449.6|7463.1|7448.1|3
1727685410000|2024-09-30 08:36:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|0
1727685430000|2024-09-30 08:37:10|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|0
1727685490000|2024-09-30 08:38:10|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|2
1727685500000|2024-09-30 08:38:20|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7464.6|7449.6|0
1727685560000|2024-09-30 08:39:20|7464.4|7449.4|7464.9|7449.9|7464.9|7449.9|7464.4|7449.4|0
1727685570000|2024-09-30 08:39:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1727685600000|2024-09-30 08:40:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1727685620000|2024-09-30 08:40:20|7466.2|7451.2|7464.7|7449.7|7466.7|7451.7|7464.6|7449.6|2
1727685630000|2024-09-30 08:40:30|7464.6|7449.6|7465.1|7450.1|7465.1|7450.1|7464.6|7449.6|0
1727685650000|2024-09-30 08:40:50|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464.1|7449.1|0
1727685660000|2024-09-30 08:41:00|7464.6|7449.6|7464.1|7449.1|7464.6|7449.6|7464.1|7449.1|0
1727685670000|2024-09-30 08:41:10|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727685690000|2024-09-30 08:41:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1727685700000|2024-09-30 08:41:40|7467.9|7452.9|7468.1|7453.1|7468.1|7453.1|7467.9|7452.9|2
1727685720000|2024-09-30 08:42:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727685740000|2024-09-30 08:42:20|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|3
1727685810000|2024-09-30 08:43:30|7464.1|7449.1|7463.7|7448.7|7464.1|7449.1|7463.7|7448.7|0
1727685820000|2024-09-30 08:43:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|2
1727685830000|2024-09-30 08:43:50|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1727685880000|2024-09-30 08:44:40|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727685940000|2024-09-30 08:45:40|7465.7|7450.7|7464.7|7449.7|7465.7|7450.7|7464.7|7449.7|1
1727685960000|2024-09-30 08:46:00|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727685970000|2024-09-30 08:46:10|7465.6|7450.6|7462.1|7447.1|7466.2|7451.2|7462.1|7447.1|4
1727685980000|2024-09-30 08:46:20|7463.1|7448.1|7463.6|7448.6|7463.6|7448.6|7463.1|7448.1|1
1727686000000|2024-09-30 08:46:40|7463.7|7448.7|7464.9|7449.9|7465.6|7450.6|7463.7|7448.7|1
1727686010000|2024-09-30 08:46:50|7464.7|7449.7|7464.2|7449.2|7464.7|7449.7|7464.1|7449.1|0
1727686020000|2024-09-30 08:47:00|7464.6|7449.6|7465.6|7450.6|7465.6|7450.6|7464.6|7449.6|0
1727686040000|2024-09-30 08:47:20|7463.6|7448.6|7463.7|7448.7|7463.7|7448.7|7463.6|7448.6|1
1727686050000|2024-09-30 08:47:30|7464.1|7449.1|7463.9|7448.9|7464.1|7449.1|7463.9|7448.9|0
1727686060000|2024-09-30 08:47:40|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|0
1727686120000|2024-09-30 08:48:40|7463.1|7448.1|7463.6|7448.6|7463.6|7448.6|7463.1|7448.1|0
1727686200000|2024-09-30 08:50:00|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1727686210000|2024-09-30 08:50:10|||||||||1
1727686240000|2024-09-30 08:50:40|7464.7|7449.7|7465.4|7450.4|7465.4|7450.4|7464.7|7449.7|2
1727686250000|2024-09-30 08:50:50|7466.1|7451.1|7461.6|7446.6|7466.1|7451.1|7460.9|7445.9|7
1727686280000|2024-09-30 08:51:20|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|2
1727686290000|2024-09-30 08:51:30|7462.6|7447.6|7463.1|7448.1|7463.1|7448.1|7462.6|7447.6|0
1727686330000|2024-09-30 08:52:10|||||||||1
1727686340000|2024-09-30 08:52:20|7463.2|7448.2|7463.6|7448.6|7463.6|7448.6|7463.2|7448.2|0
1727686350000|2024-09-30 08:52:30|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|0
1727686420000|2024-09-30 08:53:40|7463.9|7448.9|7464.6|7449.6|7464.6|7449.6|7463.9|7448.9|0
1727686470000|2024-09-30 08:54:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727686500000|2024-09-30 08:55:00|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|1
1727686530000|2024-09-30 08:55:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1727686550000|2024-09-30 08:55:50|7465.6|7450.6|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|1
1727686560000|2024-09-30 08:56:00|7465.1|7450.1|7464.9|7449.9|7465.1|7450.1|7464.7|7449.7|0
1727686570000|2024-09-30 08:56:10|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1727686590000|2024-09-30 08:56:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727686600000|2024-09-30 08:56:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|0
1727686700000|2024-09-30 08:58:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|3
1727686710000|2024-09-30 08:58:30|7466.6|7451.6|7466.9|7451.9|7467.2|7452.2|7466.6|7451.6|6
1727686720000|2024-09-30 08:58:40|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1727686730000|2024-09-30 08:58:50|7466.6|7451.6|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|0
1727686750000|2024-09-30 08:59:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1727686780000|2024-09-30 08:59:40|7467.2|7452.2|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|1
1727686790000|2024-09-30 08:59:50|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727686800000|2024-09-30 09:00:00|7469.6|7454.6|7468.6|7453.6|7469.6|7454.6|7468.6|7453.6|25
1727686810000|2024-09-30 09:00:10|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1727686820000|2024-09-30 09:00:20|7467.6|7452.6|7468.1|7453.1|7468.1|7453.1|7467.1|7452.1|3
1727686830000|2024-09-30 09:00:30|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|2
1727686850000|2024-09-30 09:00:50|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727686880000|2024-09-30 09:01:20|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|0
1727686890000|2024-09-30 09:01:30|7464.6|7449.6|7464.2|7449.2|7464.7|7449.7|7464.2|7449.2|3
1727686900000|2024-09-30 09:01:40|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.2|7447.2|1
1727686920000|2024-09-30 09:02:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727686950000|2024-09-30 09:02:30|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|0
1727686960000|2024-09-30 09:02:40|7462.7|7447.7|7462.9|7447.9|7463.1|7448.1|7462.7|7447.7|3
1727686980000|2024-09-30 09:03:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727686990000|2024-09-30 09:03:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1727687000000|2024-09-30 09:03:20|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727687030000|2024-09-30 09:03:50|7463.7|7448.7|7461.2|7446.2|7463.7|7448.7|7460.1|7445.1|2
1727687040000|2024-09-30 09:04:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1727687050000|2024-09-30 09:04:10|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|0
1727687070000|2024-09-30 09:04:30|7460.1|7445.1|7459.7|7444.7|7461.1|7446.1|7459.7|7444.7|3
1727687090000|2024-09-30 09:04:50|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|1
1727687110000|2024-09-30 09:05:10|7459.1|7444.1|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|0
1727687120000|2024-09-30 09:05:20|7460.1|7445.1|7459.1|7444.1|7460.1|7445.1|7459.1|7444.1|1
1727687140000|2024-09-30 09:05:40|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1727687160000|2024-09-30 09:06:00|7458.1|7443.1|7457.7|7442.7|7458.1|7443.1|7457.7|7442.7|0
1727687170000|2024-09-30 09:06:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727687190000|2024-09-30 09:06:30|7458.2|7443.2|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|0
1727687210000|2024-09-30 09:06:50|7457.9|7442.9|7457.1|7442.1|7457.9|7442.9|7457.1|7442.1|3
1727687220000|2024-09-30 09:07:00|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7455.1|7440.1|7
1727687230000|2024-09-30 09:07:10|7455.7|7440.7|7454.6|7439.6|7455.7|7440.7|7453.6|7438.6|11
1727687240000|2024-09-30 09:07:20|7455.1|7440.1|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|2
1727687250000|2024-09-30 09:07:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|0
1727687260000|2024-09-30 09:07:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|0
1727687280000|2024-09-30 09:08:00|7453.4|7438.4|7453.7|7438.7|7453.7|7438.7|7452.7|7437.7|2
1727687290000|2024-09-30 09:08:10|7452.7|7437.7|7453.1|7438.1|7453.1|7438.1|7452.7|7437.7|0
1727687320000|2024-09-30 09:08:40|7453.6|7438.6|7452.6|7437.6|7453.6|7438.6|7452.6|7437.6|1
1727687350000|2024-09-30 09:09:10|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|2
1727687360000|2024-09-30 09:09:20|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1727687380000|2024-09-30 09:09:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1727687390000|2024-09-30 09:09:50|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|0
1727687400000|2024-09-30 09:10:00|7453.1|7438.1|7453.2|7438.2|7453.2|7438.2|7453.1|7438.1|0
1727687460000|2024-09-30 09:11:00|7453.6|7438.6|7454.7|7439.7|7454.7|7439.7|7453.6|7438.6|1
1727687520000|2024-09-30 09:12:00|7454.4|7439.4|7453.7|7438.7|7454.4|7439.4|7453.7|7438.7|0
1727687530000|2024-09-30 09:12:10|7452.2|7437.2|7452.2|7437.2|7452.7|7437.7|7452.2|7437.2|1
1727687550000|2024-09-30 09:12:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1727687580000|2024-09-30 09:13:00|7452.4|7437.4|7455.6|7440.6|7455.6|7440.6|7452.4|7437.4|6
1727687590000|2024-09-30 09:13:10|7456.9|7441.9|7457.6|7442.6|7457.6|7442.6|7456.9|7441.9|1
1727687600000|2024-09-30 09:13:20|7457.4|7442.4|7456.1|7441.1|7457.4|7442.4|7456.1|7441.1|3
1727687610000|2024-09-30 09:13:30|7455.6|7440.6|7455.1|7440.1|7455.6|7440.6|7455.1|7440.1|0
1727687620000|2024-09-30 09:13:40|7454.9|7439.9|7454.3|7439.3|7454.9|7439.9|7454.3|7439.3|0
1727687640000|2024-09-30 09:14:00|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|1
1727687650000|2024-09-30 09:14:10|7452.6|7437.6|7450.9|7435.9|7452.6|7437.6|7450.9|7435.9|3
1727687660000|2024-09-30 09:14:20|7450.6|7435.6|7445.9|7430.9|7450.6|7435.6|7445.4|7430.4|5
1727687680000|2024-09-30 09:14:40|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7444.9|7429.9|1
1727687690000|2024-09-30 09:14:50|7447.9|7432.9|7446.9|7431.9|7447.9|7432.9|7446.9|7431.9|3
1727687700000|2024-09-30 09:15:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|0
1727687710000|2024-09-30 09:15:10|7445.9|7430.9|7445.9|7430.9|7446.1|7431.1|7445.9|7430.9|1
1727687730000|2024-09-30 09:15:30|7446.1|7431.1|7446.9|7431.9|7446.9|7431.9|7446.1|7431.1|0
1727687740000|2024-09-30 09:15:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|2
1727687750000|2024-09-30 09:15:50|7446.4|7431.4|7445.4|7430.4|7446.4|7431.4|7445.4|7430.4|2
1727687760000|2024-09-30 09:16:00|7444.9|7429.9|7444.4|7429.4|7444.9|7429.9|7444.4|7429.4|0
1727687780000|2024-09-30 09:16:20|7442.9|7427.9|7442.9|7427.9|7443.4|7428.4|7442.9|7427.9|5
1727687820000|2024-09-30 09:17:00|7442.4|7427.4|7441.4|7426.4|7442.4|7427.4|7441.4|7426.4|3
1727687830000|2024-09-30 09:17:10|7441.3|7426.3|7441.6|7426.6|7441.6|7426.6|7440.9|7425.9|1
1727687850000|2024-09-30 09:17:30|7441.9|7426.9|7444.1|7429.1|7444.1|7429.1|7441.9|7426.9|6
1727687860000|2024-09-30 09:17:40|7443.4|7428.4|7443.9|7428.9|7444.9|7429.9|7443.4|7428.4|2
1727687870000|2024-09-30 09:17:50|7443.6|7428.6|7443.3|7428.3|7443.6|7428.6|7443.3|7428.3|3
1727687900000|2024-09-30 09:18:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|0
1727687910000|2024-09-30 09:18:30|7443.6|7428.6|7443.9|7428.9|7443.9|7428.9|7443.6|7428.6|0
1727687920000|2024-09-30 09:18:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|0
1727687950000|2024-09-30 09:19:10|7443.9|7428.9|7443.3|7428.3|7443.9|7428.9|7442.8|7427.8|2
1727687970000|2024-09-30 09:19:30|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|0
1727687980000|2024-09-30 09:19:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|0
1727688030000|2024-09-30 09:20:30|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|0
1727688050000|2024-09-30 09:20:50|7442.6|7427.6|7443.6|7428.6|7443.6|7428.6|7442.1|7427.1|9
1727688060000|2024-09-30 09:21:00|7443.3|7428.3|7443.1|7428.1|7443.4|7428.4|7443.1|7428.1|0
1727688070000|2024-09-30 09:21:10|||||||||1
1727688100000|2024-09-30 09:21:40|7444.4|7429.4|7445.6|7430.6|7445.6|7430.6|7444.4|7429.4|4
1727688130000|2024-09-30 09:22:10|||||||||1
1727688140000|2024-09-30 09:22:20|7448.1|7433.1|7452.1|7437.1|7452.1|7437.1|7448.1|7433.1|6
1727688150000|2024-09-30 09:22:30|7451.6|7436.6|7450.8|7435.8|7451.6|7436.6|7450.8|7435.8|0
1727688160000|2024-09-30 09:22:40|7454.3|7439.3|7455.4|7440.4|7456.8|7441.8|7454.3|7439.3|2
1727688170000|2024-09-30 09:22:50|7453.8|7438.8|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|1
1727688180000|2024-09-30 09:23:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727688190000|2024-09-30 09:23:10|7452.4|7437.4|7452.1|7437.1|7452.4|7437.4|7452.1|7437.1|0
1727688200000|2024-09-30 09:23:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1727688210000|2024-09-30 09:23:30|7452.8|7437.8|7452.9|7437.9|7452.9|7437.9|7452.8|7437.8|1
1727688220000|2024-09-30 09:23:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727688230000|2024-09-30 09:23:50|7453.1|7438.1|7448.8|7433.8|7453.1|7438.1|7448.8|7433.8|4
1727688240000|2024-09-30 09:24:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1727688250000|2024-09-30 09:24:10|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|0
1727688280000|2024-09-30 09:24:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727688290000|2024-09-30 09:24:50|7448.4|7433.4|7444.3|7429.3|7448.4|7433.4|7444.3|7429.3|5
1727688300000|2024-09-30 09:25:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|2
1727688310000|2024-09-30 09:25:10|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|0
1727688320000|2024-09-30 09:25:20|7445.8|7430.8|7445.4|7430.4|7445.8|7430.8|7445.4|7430.4|0
1727688380000|2024-09-30 09:26:20|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.4|7429.4|0
1727688400000|2024-09-30 09:26:40|7446.4|7431.4|7445.9|7430.9|7446.4|7431.4|7445.9|7430.9|2
1727688420000|2024-09-30 09:27:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1727688430000|2024-09-30 09:27:10|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1727688460000|2024-09-30 09:27:40|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|0
1727688480000|2024-09-30 09:28:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|3
1727688490000|2024-09-30 09:28:10|7444.8|7429.8|7445.8|7430.8|7445.8|7430.8|7444.8|7429.8|1
1727688500000|2024-09-30 09:28:20|7444.9|7429.9|7445.9|7430.9|7445.9|7430.9|7444.9|7429.9|1
1727688550000|2024-09-30 09:29:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|5
1727688560000|2024-09-30 09:29:20|7444.4|7429.4|7444.1|7429.1|7444.4|7429.4|7444.1|7429.1|0
1727688590000|2024-09-30 09:29:50|||||||||1
1727688620000|2024-09-30 09:30:20|7443.9|7428.9|7443.6|7428.6|7443.9|7428.9|7443.6|7428.6|0
1727688660000|2024-09-30 09:31:00|7446.1|7431.1|7448.3|7433.3|7448.3|7433.3|7446.1|7431.1|2
1727688700000|2024-09-30 09:31:40|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|0
1727688710000|2024-09-30 09:31:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1727688720000|2024-09-30 09:32:00|7448.8|7433.8|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|0
1727688730000|2024-09-30 09:32:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727688800000|2024-09-30 09:33:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727688830000|2024-09-30 09:33:50|7448.1|7433.1|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|0
1727688910000|2024-09-30 09:35:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|1
1727688940000|2024-09-30 09:35:40|7450.3|7435.3|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|1
1727688960000|2024-09-30 09:36:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|0
1727688980000|2024-09-30 09:36:20|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1727689040000|2024-09-30 09:37:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1727689050000|2024-09-30 09:37:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727689100000|2024-09-30 09:38:20|7447.9|7432.9|7450.3|7435.3|7450.3|7435.3|7447.9|7432.9|3
1727689130000|2024-09-30 09:38:50|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|0
1727689160000|2024-09-30 09:39:20|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|0
1727689170000|2024-09-30 09:39:30|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|0
1727689200000|2024-09-30 09:40:00|7451.9|7436.9|7450.9|7435.9|7451.9|7436.9|7450.9|7435.9|1
1727689210000|2024-09-30 09:40:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7448.8|7433.8|1
1727689230000|2024-09-30 09:40:30|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727689250000|2024-09-30 09:40:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1727689260000|2024-09-30 09:41:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1727689320000|2024-09-30 09:42:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|0
1727689430000|2024-09-30 09:43:50|7447.8|7432.8|7449.9|7434.9|7449.9|7434.9|7447.8|7432.8|1
1727689440000|2024-09-30 09:44:00|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|0
1727689460000|2024-09-30 09:44:20|7451.3|7436.3|7451.9|7436.9|7452.4|7437.4|7451.3|7436.3|1
1727689470000|2024-09-30 09:44:30|7451.8|7436.8|7451.4|7436.4|7451.8|7436.8|7451.3|7436.3|0
1727689480000|2024-09-30 09:44:40|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|1
1727689540000|2024-09-30 09:45:40|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|0
1727689600000|2024-09-30 09:46:40|7454.9|7439.9|7452.9|7437.9|7455.9|7440.9|7452.9|7437.9|4
1727689610000|2024-09-30 09:46:50|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|0
1727689670000|2024-09-30 09:47:50|||||||||1
1727689710000|2024-09-30 09:48:30|7451.9|7436.9|7452.4|7437.4|7452.4|7437.4|7451.9|7436.9|0
1727689730000|2024-09-30 09:48:50|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|0
1727689740000|2024-09-30 09:49:00|7452.1|7437.1|7451.4|7436.4|7452.1|7437.1|7451.4|7436.4|1
1727689860000|2024-09-30 09:51:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|2
1727689870000|2024-09-30 09:51:10|7452|7437|7452|7437|7452|7437|7452|7437|0
1727690020000|2024-09-30 09:53:40|7455|7440|7454.6|7439.6|7455|7440|7454.6|7439.6|2
1727690030000|2024-09-30 09:53:50|7454.3|7439.3|7457|7442|7457|7442|7454.3|7439.3|3
1727690170000|2024-09-30 09:56:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|3
1727690240000|2024-09-30 09:57:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1727690270000|2024-09-30 09:57:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|0
1727690300000|2024-09-30 09:58:20|7453.5|7438.5|7456|7441|7456.3|7441.3|7453.5|7438.5|1
1727690350000|2024-09-30 09:59:10|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|0
1727690360000|2024-09-30 09:59:20|7452|7437|7451.6|7436.6|7452|7437|7451.6|7436.6|1
1727690370000|2024-09-30 09:59:30|7451|7436|7451|7436|7451|7436|7451|7436|0
1727690420000|2024-09-30 10:00:20|7450.5|7435.5|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|0
1727690440000|2024-09-30 10:00:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727690450000|2024-09-30 10:00:50|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727690460000|2024-09-30 10:01:00|7448.5|7433.5|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|0
1727690490000|2024-09-30 10:01:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|5
1727690520000|2024-09-30 10:02:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|0
1727690530000|2024-09-30 10:02:10|7454|7439|7456.3|7441.3|7456.3|7441.3|7454|7439|2
1727690540000|2024-09-30 10:02:20|7456|7441|7456|7441|7456|7441|7456|7441|0
1727690550000|2024-09-30 10:02:30|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|0
1727690560000|2024-09-30 10:02:40|7456|7441|7456|7441|7456.1|7441.1|7456|7441|1
1727690610000|2024-09-30 10:03:30|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727690630000|2024-09-30 10:03:50|7456.5|7441.5|7455.3|7440.3|7456.8|7441.8|7455.3|7440.3|0
1727690670000|2024-09-30 10:04:30|7456|7441|7456|7441|7456|7441|7456|7441|5
1727690680000|2024-09-30 10:04:40|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|0
1727690720000|2024-09-30 10:05:20|7455|7440|7454.5|7439.5|7455|7440|7454.5|7439.5|1
1727690730000|2024-09-30 10:05:30|7454.6|7439.6|7455|7440|7455|7440|7454.6|7439.6|0
1727690740000|2024-09-30 10:05:40|7455.1|7440.1|7455.3|7440.3|7455.5|7440.5|7455.1|7440.1|0
1727690750000|2024-09-30 10:05:50|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|1
1727690760000|2024-09-30 10:06:00|7452.5|7437.5|7451.8|7436.8|7453|7438|7451.8|7436.8|5
1727690770000|2024-09-30 10:06:10|7451|7436|7451|7436|7451|7436|7451|7436|0
1727690790000|2024-09-30 10:06:30|7450|7435|7451|7436|7451|7436|7450|7435|0
1727690880000|2024-09-30 10:08:00|7450|7435|7450|7435|7450|7435|7450|7435|0
1727690890000|2024-09-30 10:08:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|0
1727690960000|2024-09-30 10:09:20|7451|7436|7451.6|7436.6|7453|7438|7451|7436|2
1727691000000|2024-09-30 10:10:00|7452.1|7437.1|7452.5|7437.5|7452.5|7437.5|7452.1|7437.1|0
1727691020000|2024-09-30 10:10:20|7452.6|7437.6|7453|7438|7453|7438|7452.6|7437.6|0
1727691060000|2024-09-30 10:11:00|7453.1|7438.1|7453.5|7438.5|7453.5|7438.5|7453.1|7438.1|0
1727691070000|2024-09-30 10:11:10|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|1
1727691080000|2024-09-30 10:11:20|7453|7438|7453|7438|7453|7438|7453|7438|0
1727691100000|2024-09-30 10:11:40|||||||||1
1727691120000|2024-09-30 10:12:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|4
1727691130000|2024-09-30 10:12:10|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|0
1727691160000|2024-09-30 10:12:40|7455|7440|7455|7440|7455|7440|7455|7440|0
1727691280000|2024-09-30 10:14:40|7454.5|7439.5|7453|7438|7454.5|7439.5|7453|7438|3
1727691380000|2024-09-30 10:16:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727691420000|2024-09-30 10:17:00|7449.6|7434.6|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|0
1727691430000|2024-09-30 10:17:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.3|7433.3|0
1727691450000|2024-09-30 10:17:30|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|1
1727691460000|2024-09-30 10:17:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727691540000|2024-09-30 10:19:00|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|0
1727691550000|2024-09-30 10:19:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|0
1727691640000|2024-09-30 10:20:40|7451.1|7436.1|7453.3|7438.3|7453.3|7438.3|7451.1|7436.1|2
1727691660000|2024-09-30 10:21:00|7452|7437|7451.6|7436.6|7452|7437|7451.6|7436.6|0
1727691670000|2024-09-30 10:21:10|7451.3|7436.3|7450.8|7435.8|7451.3|7436.3|7450.8|7435.8|0
1727691690000|2024-09-30 10:21:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1727691700000|2024-09-30 10:21:40|7448.8|7433.8|7449.8|7434.8|7450|7435|7448.8|7433.8|0
1727691730000|2024-09-30 10:22:10|7447|7432|7447|7432|7447|7432|7447|7432|4
1727691740000|2024-09-30 10:22:20|7446.3|7431.3|7445.3|7430.3|7446.3|7431.3|7445.3|7430.3|0
1727691790000|2024-09-30 10:23:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|0
1727692050000|2024-09-30 10:27:30|7444.3|7429.3|7442.6|7427.6|7444.3|7429.3|7442.6|7427.6|3
1727692130000|2024-09-30 10:28:50|7442.5|7427.5|7441.6|7426.6|7442.6|7427.6|7441.6|7426.6|1
1727692140000|2024-09-30 10:29:00|7440.6|7425.6|7439.8|7424.8|7440.6|7425.6|7439.8|7424.8|1
1727692150000|2024-09-30 10:29:10|7441.1|7426.1|7440.8|7425.8|7441.1|7426.1|7440.8|7425.8|6
1727692170000|2024-09-30 10:29:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1727692180000|2024-09-30 10:29:40|7441.8|7426.8|7443.1|7428.1|7443.1|7428.1|7441.8|7426.8|1
1727692200000|2024-09-30 10:30:00|7444.2|7429.2|7444|7429|7444.2|7429.2|7443.3|7428.3|2
1727692210000|2024-09-30 10:30:10|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|0
1727692220000|2024-09-30 10:30:20|7443.8|7428.8|7444|7429|7444|7429|7443.8|7428.8|1
1727692230000|2024-09-30 10:30:30|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|0
1727692240000|2024-09-30 10:30:40|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|1
1727692250000|2024-09-30 10:30:50|7445.2|7430.2|7446|7431|7446.3|7431.3|7445.2|7430.2|1
1727692260000|2024-09-30 10:31:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727692280000|2024-09-30 10:31:20|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1727692290000|2024-09-30 10:31:30|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|0
1727692300000|2024-09-30 10:31:40|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|0
1727692320000|2024-09-30 10:32:00|7447.3|7432.3|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|0
1727692330000|2024-09-30 10:32:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727692340000|2024-09-30 10:32:20|7448.3|7433.3|7448.7|7433.7|7448.8|7433.8|7448.3|7433.3|0
1727692410000|2024-09-30 10:33:30|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|0
1727692450000|2024-09-30 10:34:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727692470000|2024-09-30 10:34:30|7448|7433|7448|7433|7448|7433|7447.7|7432.7|5
1727692480000|2024-09-30 10:34:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727692520000|2024-09-30 10:35:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727692540000|2024-09-30 10:35:40|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727692560000|2024-09-30 10:36:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|4
1727692720000|2024-09-30 10:38:40|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|1
1727692740000|2024-09-30 10:39:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1727692750000|2024-09-30 10:39:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727692790000|2024-09-30 10:39:50|7451|7436|7448.3|7433.3|7451|7436|7448.3|7433.3|5
1727692800000|2024-09-30 10:40:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1727692810000|2024-09-30 10:40:10|7448.3|7433.3|7449.3|7434.3|7449.3|7434.3|7448.3|7433.3|0
1727692840000|2024-09-30 10:40:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1727692860000|2024-09-30 10:41:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727692870000|2024-09-30 10:41:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1727692890000|2024-09-30 10:41:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|0
1727692970000|2024-09-30 10:42:50|7449.3|7434.3|7449.2|7434.2|7449.3|7434.3|7449.2|7434.2|0
1727693000000|2024-09-30 10:43:20|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727693050000|2024-09-30 10:44:10|7450.3|7435.3|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|0
1727693140000|2024-09-30 10:45:40|7449.3|7434.3|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|0
1727693150000|2024-09-30 10:45:50|||||||||2
1727693160000|2024-09-30 10:46:00|7450|7435|7450|7435|7450|7435|7450|7435|0
1727693180000|2024-09-30 10:46:20|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|0
1727693190000|2024-09-30 10:46:30|7447|7432|7447|7432|7447|7432|7447|7432|4
1727693260000|2024-09-30 10:47:40|7447.2|7432.2|7449|7434|7449|7434|7447|7432|1
1727693270000|2024-09-30 10:47:50|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|0
1727693310000|2024-09-30 10:48:30|7448.8|7433.8|7447.8|7432.8|7448.8|7433.8|7447.8|7432.8|1
1727693350000|2024-09-30 10:49:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727693360000|2024-09-30 10:49:20|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.3|7433.3|0
1727693390000|2024-09-30 10:49:50|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|0
1727693400000|2024-09-30 10:50:00|7447.7|7432.7|7445|7430|7447.7|7432.7|7444.2|7429.2|2
1727693410000|2024-09-30 10:50:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|0
1727693430000|2024-09-30 10:50:30|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|0
1727693450000|2024-09-30 10:50:50|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|1
1727693460000|2024-09-30 10:51:00|7442|7427|7442|7427|7442|7427|7442|7427|0
1727693490000|2024-09-30 10:51:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|0
1727693500000|2024-09-30 10:51:40|7441.7|7426.7|7442|7427|7442|7427|7441.7|7426.7|1
1727693510000|2024-09-30 10:51:50|7442.2|7427.2|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|0
1727693520000|2024-09-30 10:52:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|0
1727693530000|2024-09-30 10:52:10|7443|7428|7442.8|7427.8|7443|7428|7442.8|7427.8|1
1727693590000|2024-09-30 10:53:10|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|0
1727693670000|2024-09-30 10:54:30|7445.8|7430.8|7446.3|7431.3|7446.3|7431.3|7445.8|7430.8|1
1727693690000|2024-09-30 10:54:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|0
1727693710000|2024-09-30 10:55:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|0
1727693730000|2024-09-30 10:55:30|7446|7431|7447.3|7432.3|7447.3|7432.3|7446|7431|2
1727693740000|2024-09-30 10:55:40|7446.8|7431.8|7449.2|7434.2|7449.2|7434.2|7446.8|7431.8|1
1727693760000|2024-09-30 10:56:00|7448.8|7433.8|7449|7434|7449|7434|7448.8|7433.8|0
1727693800000|2024-09-30 10:56:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1727693900000|2024-09-30 10:58:20|7450.8|7435.8|7453.5|7438.5|7453.5|7438.5|7450.8|7435.8|1
1727693910000|2024-09-30 10:58:30|7453.8|7438.8|7454.5|7439.5|7454.5|7439.5|7453.8|7438.8|1
1727693930000|2024-09-30 10:58:50|7455.2|7440.2|7456.5|7441.5|7456.5|7441.5|7455.2|7440.2|0
1727693940000|2024-09-30 10:59:00|7456.8|7441.8|7456.5|7441.5|7459.5|7444.5|7456.5|7441.5|9
1727693950000|2024-09-30 10:59:10|7456|7441|7456|7441|7456|7441|7456|7441|1
1727693960000|2024-09-30 10:59:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727693990000|2024-09-30 10:59:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|4
1727694000000|2024-09-30 11:00:00|7457.7|7442.7|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|2
1727694050000|2024-09-30 11:00:50|7458.3|7443.3|7457.3|7442.3|7458.3|7443.3|7457.3|7442.3|1
1727694060000|2024-09-30 11:01:00|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|0
1727694070000|2024-09-30 11:01:10|7457.7|7442.7|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|0
1727694120000|2024-09-30 11:02:00|7457.5|7442.5|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|0
1727694130000|2024-09-30 11:02:10|7457.8|7442.8|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|0
1727694140000|2024-09-30 11:02:20|7457.5|7442.5|7457.8|7442.8|7457.8|7442.8|7457.5|7442.5|0
1727694190000|2024-09-30 11:03:10|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|0
1727694200000|2024-09-30 11:03:20|7457.7|7442.7|7457.3|7442.3|7457.7|7442.7|7457.3|7442.3|1
1727694210000|2024-09-30 11:03:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|0
1727694220000|2024-09-30 11:03:40|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.8|7442.8|0
1727694240000|2024-09-30 11:04:00|7458.3|7443.3|7459.5|7444.5|7459.5|7444.5|7458.3|7443.3|1
1727694250000|2024-09-30 11:04:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1727694270000|2024-09-30 11:04:30|7459|7444|7459.8|7444.8|7459.8|7444.8|7459|7444|0
1727694310000|2024-09-30 11:05:10|7459.7|7444.7|7458.2|7443.2|7459.7|7444.7|7458.2|7443.2|1
1727694330000|2024-09-30 11:05:30|7457.7|7442.7|7457.8|7442.8|7457.8|7442.8|7457.7|7442.7|0
1727694340000|2024-09-30 11:05:40|7458.2|7443.2|7458.7|7443.7|7458.7|7443.7|7458.2|7443.2|1
1727694360000|2024-09-30 11:06:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|0
1727694410000|2024-09-30 11:06:50|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|0
1727694420000|2024-09-30 11:07:00|7458|7443|7478|7463|7478|7463|7457.7|7442.7|50
1727694430000|2024-09-30 11:07:10|7477|7462|7475.7|7460.7|7477|7462|7475.7|7460.7|2
1727694440000|2024-09-30 11:07:20|7476|7461|7476.2|7461.2|7476.2|7461.2|7476|7461|1
1727694450000|2024-09-30 11:07:30|||||||||3
1727694460000|2024-09-30 11:07:40|||||||||1
1727694480000|2024-09-30 11:08:00|7473.9|7458.9|7472.7|7457.7|7473.9|7458.9|7472.7|7457.7|3
1727694490000|2024-09-30 11:08:10|7472.4|7457.4|7471.9|7456.9|7472.4|7457.4|7471.4|7456.4|1
1727694510000|2024-09-30 11:08:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727694530000|2024-09-30 11:08:50|7472|7457|7471.7|7456.7|7472|7457|7471.7|7456.7|0
1727694550000|2024-09-30 11:09:10|7471.9|7456.9|7471.7|7456.7|7471.9|7456.9|7471.7|7456.7|5
1727694570000|2024-09-30 11:09:30|||||||||1
1727694600000|2024-09-30 11:10:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|5
1727694620000|2024-09-30 11:10:20|7471.7|7456.7|7471.2|7456.2|7471.7|7456.7|7471.2|7456.2|0
1727694700000|2024-09-30 11:11:40|7467|7452|7467.2|7452.2|7467.4|7452.4|7467|7452|18
1727694710000|2024-09-30 11:11:50|7467|7452|7466|7451|7467|7452|7466|7451|1
1727694720000|2024-09-30 11:12:00|7465.7|7450.7|7463|7448|7465.7|7450.7|7463|7448|2
1727694740000|2024-09-30 11:12:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|2
1727694750000|2024-09-30 11:12:30|7463|7448|7463.9|7448.9|7463.9|7448.9|7463|7448|0
1727694780000|2024-09-30 11:13:00|7463|7448|7462.9|7447.9|7463|7448|7462.9|7447.9|1
1727694790000|2024-09-30 11:13:10|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|2
1727694810000|2024-09-30 11:13:30|7464.5|7449.5|7464.9|7449.9|7464.9|7449.9|7464.5|7449.5|10
1727694830000|2024-09-30 11:13:50|7464.4|7449.4|7465|7450|7465|7450|7464.4|7449.4|0
1727694850000|2024-09-30 11:14:10|7465.9|7450.9|7465.4|7450.4|7465.9|7450.9|7465.4|7450.4|12
1727694860000|2024-09-30 11:14:20|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|2
1727694880000|2024-09-30 11:14:40|7466|7451|7466.9|7451.9|7467|7452|7466|7451|1
1727694930000|2024-09-30 11:15:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727694940000|2024-09-30 11:15:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|0
1727695000000|2024-09-30 11:16:40|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|0
1727695050000|2024-09-30 11:17:30|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|1
1727695060000|2024-09-30 11:17:40|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|1
1727695080000|2024-09-30 11:18:00|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|0
1727695090000|2024-09-30 11:18:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727695100000|2024-09-30 11:18:20|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|0
1727695130000|2024-09-30 11:18:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1727695150000|2024-09-30 11:19:10|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|2
1727695160000|2024-09-30 11:19:20|||||||||1
1727695200000|2024-09-30 11:20:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|3
1727695210000|2024-09-30 11:20:10|7467.9|7452.9|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|0
1727695240000|2024-09-30 11:20:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1727695260000|2024-09-30 11:21:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|0
1727695280000|2024-09-30 11:21:20|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|0
1727695350000|2024-09-30 11:22:30|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1727695360000|2024-09-30 11:22:40|7466.7|7451.7|7466.4|7451.4|7466.7|7451.7|7466.4|7451.4|0
1727695420000|2024-09-30 11:23:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1727695440000|2024-09-30 11:24:00|7468|7453|7468|7453|7468|7453|7468|7453|0
1727695470000|2024-09-30 11:24:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1727695480000|2024-09-30 11:24:40|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467|7452|0
1727695510000|2024-09-30 11:25:10|7467.4|7452.4|7467.4|7452.4|7467.5|7452.5|7467.4|7452.4|0
1727695540000|2024-09-30 11:25:40|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1727695560000|2024-09-30 11:26:00|7466.9|7451.9|7465.4|7450.4|7466.9|7451.9|7465.4|7450.4|1
1727695600000|2024-09-30 11:26:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1727695680000|2024-09-30 11:28:00|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1727695700000|2024-09-30 11:28:20|7464.4|7449.4|7461|7446|7464.4|7449.4|7461|7446|6
1727695710000|2024-09-30 11:28:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727695730000|2024-09-30 11:28:50|7461|7446|7460.4|7445.4|7461|7446|7460.4|7445.4|38
1727695740000|2024-09-30 11:29:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|4
1727695750000|2024-09-30 11:29:10|7460.4|7445.4|7460|7445|7460.4|7445.4|7460|7445|2
1727695770000|2024-09-30 11:29:30|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.9|7444.9|13
1727695790000|2024-09-30 11:29:50|||||||||1
1727695820000|2024-09-30 11:30:20|7457.2|7442.2|7458.9|7443.9|7459.4|7444.4|7456.9|7441.9|3
1727695830000|2024-09-30 11:30:30|7459.2|7444.2|7458.5|7443.5|7459.2|7444.2|7458.2|7443.2|0
1727695840000|2024-09-30 11:30:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1727695860000|2024-09-30 11:31:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1727695870000|2024-09-30 11:31:10|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|2
1727695880000|2024-09-30 11:31:20|7456.4|7441.4|7456.7|7441.7|7457|7442|7454.7|7439.7|5
1727695890000|2024-09-30 11:31:30|7456.5|7441.5|7454.9|7439.9|7456.5|7441.5|7454.9|7439.9|1
1727695920000|2024-09-30 11:32:00|7455.2|7440.2|7455.9|7440.9|7455.9|7440.9|7455.2|7440.2|0
1727695930000|2024-09-30 11:32:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1727695940000|2024-09-30 11:32:20|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|5
1727695950000|2024-09-30 11:32:30|||||||||1
1727695960000|2024-09-30 11:32:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1727695970000|2024-09-30 11:32:50|7455|7440|7455|7440|7455|7440|7455|7440|0
1727695980000|2024-09-30 11:33:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1727696000000|2024-09-30 11:33:20|7456.5|7441.5|7455.2|7440.2|7456.5|7441.5|7452.2|7437.2|2
1727696040000|2024-09-30 11:34:00|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.9|7440.9|0
1727696050000|2024-09-30 11:34:10|7455.5|7440.5|7455.2|7440.2|7455.5|7440.5|7454.7|7439.7|0
1727696130000|2024-09-30 11:35:30|7455|7440|7454.7|7439.7|7455|7440|7454.7|7439.7|0
1727696210000|2024-09-30 11:36:50|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|5
1727696240000|2024-09-30 11:37:20|7452.7|7437.7|7452.5|7437.5|7452.7|7437.7|7452.5|7437.5|3
1727696290000|2024-09-30 11:38:10|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7453.4|7438.4|3
1727696300000|2024-09-30 11:38:20|7450.2|7435.2|7451.7|7436.7|7451.7|7436.7|7450.2|7435.2|3
1727696340000|2024-09-30 11:39:00|7452.7|7437.7|7455.2|7440.2|7455.2|7440.2|7452.7|7437.7|2
1727696360000|2024-09-30 11:39:20|7452.2|7437.2|7454.2|7439.2|7454.2|7439.2|7452.2|7437.2|3
1727696370000|2024-09-30 11:39:30|7455.7|7440.7|7456.4|7441.4|7456.4|7441.4|7455.7|7440.7|1
1727696380000|2024-09-30 11:39:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727696400000|2024-09-30 11:40:00|7456.2|7441.2|7457.5|7442.5|7457.5|7442.5|7456|7441|2
1727696440000|2024-09-30 11:40:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|0
1727696470000|2024-09-30 11:41:10|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1727696480000|2024-09-30 11:41:20|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1727696500000|2024-09-30 11:41:40|7460.2|7445.2|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|1
1727696520000|2024-09-30 11:42:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727696540000|2024-09-30 11:42:20|7458.7|7443.7|7460.4|7445.4|7460.4|7445.4|7458.2|7443.2|4
1727696550000|2024-09-30 11:42:30|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|0
1727696610000|2024-09-30 11:43:30|7460.9|7445.9|7453.9|7438.9|7460.9|7445.9|7453.9|7438.9|18
1727696620000|2024-09-30 11:43:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|0
1727696630000|2024-09-30 11:43:50|||||||||1
1727696650000|2024-09-30 11:44:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1727696660000|2024-09-30 11:44:20|7454.6|7439.6|7450.6|7435.6|7454.6|7439.6|7449.2|7434.2|7
1727696670000|2024-09-30 11:44:30|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7449.7|7434.7|0
1727696700000|2024-09-30 11:45:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|2
1727696710000|2024-09-30 11:45:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1727696720000|2024-09-30 11:45:20|7452.9|7437.9|7453.2|7438.2|7453.2|7438.2|7452.9|7437.9|0
1727696780000|2024-09-30 11:46:20|7451.9|7436.9|7448.1|7433.1|7451.9|7436.9|7447.7|7432.7|3
1727696790000|2024-09-30 11:46:30|7448.9|7433.9|7450.2|7435.2|7450.2|7435.2|7448.9|7433.9|0
1727696820000|2024-09-30 11:47:00|7450.7|7435.7|7449.1|7434.1|7450.7|7435.7|7449.1|7434.1|3
1727696840000|2024-09-30 11:47:20|7449.2|7434.2|7450.6|7435.6|7450.6|7435.6|7449.2|7434.2|0
1727696880000|2024-09-30 11:48:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1727696920000|2024-09-30 11:48:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|0
1727696950000|2024-09-30 11:49:10|||||||||1
1727697000000|2024-09-30 11:50:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727697040000|2024-09-30 11:50:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1727697060000|2024-09-30 11:51:00|7448.6|7433.6|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|2
1727697070000|2024-09-30 11:51:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1727697080000|2024-09-30 11:51:20|7444.4|7429.4|7446.7|7431.7|7446.7|7431.7|7444.4|7429.4|2
1727697120000|2024-09-30 11:52:00|||||||||1
1727697130000|2024-09-30 11:52:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727697140000|2024-09-30 11:52:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7444.2|7429.2|1
1727697150000|2024-09-30 11:52:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1727697160000|2024-09-30 11:52:40|7447.6|7432.6|7443.1|7428.1|7447.6|7432.6|7441.7|7426.7|46
1727697180000|2024-09-30 11:53:00|7443.4|7428.4|7442.6|7427.6|7443.4|7428.4|7442.6|7427.6|2
1727697190000|2024-09-30 11:53:10|7442.2|7427.2|7442.9|7427.9|7442.9|7427.9|7442.2|7427.2|1
1727697200000|2024-09-30 11:53:20|7441.2|7426.2|7441.7|7426.7|7441.7|7426.7|7441.2|7426.2|1
1727697210000|2024-09-30 11:53:30|||||||||1
1727697220000|2024-09-30 11:53:40|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|0
1727697230000|2024-09-30 11:53:50|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|3
1727697240000|2024-09-30 11:54:00|||||||||1
1727697260000|2024-09-30 11:54:20|7440.7|7425.7|7440.9|7425.9|7440.9|7425.9|7440.7|7425.7|1
1727697270000|2024-09-30 11:54:30|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|1
1727697300000|2024-09-30 11:55:00|7440.9|7425.9|7440.7|7425.7|7440.9|7425.9|7440.7|7425.7|0
1727697310000|2024-09-30 11:55:10|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|0
1727697320000|2024-09-30 11:55:20|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|0
1727697330000|2024-09-30 11:55:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1727697350000|2024-09-30 11:55:50|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|2
1727697360000|2024-09-30 11:56:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1727697370000|2024-09-30 11:56:10|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7440.1|7425.1|1
1727697380000|2024-09-30 11:56:20|7436.6|7421.6|7437.6|7422.6|7437.7|7422.7|7435.2|7420.2|13
1727697410000|2024-09-30 11:56:50|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|1
1727697420000|2024-09-30 11:57:00|7438.2|7423.2|7439.4|7424.4|7439.4|7424.4|7438.2|7423.2|1
1727697430000|2024-09-30 11:57:10|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|0
1727697440000|2024-09-30 11:57:20|7440.9|7425.9|7440.2|7425.2|7440.9|7425.9|7440.2|7425.2|0
1727697510000|2024-09-30 11:58:30|7440.1|7425.1|7439.9|7424.9|7440.1|7425.1|7439.9|7424.9|0
1727697530000|2024-09-30 11:58:50|7439.7|7424.7|7439.9|7424.9|7439.9|7424.9|7439.7|7424.7|0
1727697540000|2024-09-30 11:59:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1727697580000|2024-09-30 11:59:40|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|1
1727697600000|2024-09-30 12:00:00|7442.4|7427.4|7440.1|7425.1|7442.4|7427.4|7440.1|7425.1|2
1727697610000|2024-09-30 12:00:10|7439.1|7424.1|7444.2|7429.2|7444.2|7429.2|7438.7|7423.7|12
1727697620000|2024-09-30 12:00:20|7439.1|7424.1|7441.7|7426.7|7441.7|7426.7|7438.6|7423.6|2
1727697630000|2024-09-30 12:00:30|7442.1|7427.1|7443.9|7428.9|7443.9|7428.9|7441.6|7426.6|2
1727697640000|2024-09-30 12:00:40|||||||||5
1727697650000|2024-09-30 12:00:50|||||||||5
1727697660000|2024-09-30 12:01:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|2
1727697670000|2024-09-30 12:01:10|7443.1|7428.1|7443.9|7428.9|7443.9|7428.9|7442.9|7427.9|0
1727697680000|2024-09-30 12:01:20|7440.9|7425.9|7439.4|7424.4|7440.9|7425.9|7439.4|7424.4|3
1727697690000|2024-09-30 12:01:30|7439.9|7424.9|7441.4|7426.4|7441.4|7426.4|7439.9|7424.9|0
1727697710000|2024-09-30 12:01:50|7442.4|7427.4|7441.9|7426.9|7442.4|7427.4|7441.9|7426.9|0
1727697720000|2024-09-30 12:02:00|7442.1|7427.1|7438.7|7423.7|7442.4|7427.4|7438.7|7423.7|1
1727697730000|2024-09-30 12:02:10|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7438.7|7423.7|0
1727697750000|2024-09-30 12:02:30|7445.2|7430.2|7447.4|7432.4|7447.9|7432.9|7445.2|7430.2|5
1727697760000|2024-09-30 12:02:40|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|0
1727697770000|2024-09-30 12:02:50|7447.7|7432.7|7448.7|7433.7|7448.7|7433.7|7447.6|7432.6|1
1727697780000|2024-09-30 12:03:00|7449.4|7434.4|7446.4|7431.4|7449.4|7434.4|7446.4|7431.4|6
1727697790000|2024-09-30 12:03:10|7446.6|7431.6|7447.7|7432.7|7447.7|7432.7|7446.6|7431.6|0
1727697810000|2024-09-30 12:03:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|0
1727697820000|2024-09-30 12:03:40|7447.1|7432.1|7447.2|7432.2|7447.7|7432.7|7447.1|7432.1|0
1727697830000|2024-09-30 12:03:50|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7443.7|7428.7|3
1727697840000|2024-09-30 12:04:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|0
1727697850000|2024-09-30 12:04:10|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|0
1727697860000|2024-09-30 12:04:20|7441.9|7426.9|7442.6|7427.6|7442.6|7427.6|7441.9|7426.9|2
1727697870000|2024-09-30 12:04:30|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|0
1727697890000|2024-09-30 12:04:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1727697910000|2024-09-30 12:05:10|7443.4|7428.4|7441.9|7426.9|7443.4|7428.4|7441.9|7426.9|2
1727697920000|2024-09-30 12:05:20|7439.2|7424.2|7441.6|7426.6|7442.4|7427.4|7438.9|7423.9|11
1727697930000|2024-09-30 12:05:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|0
1727697950000|2024-09-30 12:05:50|7442.2|7427.2|7443.9|7428.9|7443.9|7428.9|7442.2|7427.2|1
1727697960000|2024-09-30 12:06:00|7444.6|7429.6|7445.1|7430.1|7445.1|7430.1|7444.6|7429.6|6
1727697980000|2024-09-30 12:06:20|7444.9|7429.9|7444.7|7429.7|7444.9|7429.9|7444.7|7429.7|2
1727697990000|2024-09-30 12:06:30|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1727698000000|2024-09-30 12:06:40|7445.7|7430.7|7445.2|7430.2|7445.7|7430.7|7442.7|7427.7|8
1727698010000|2024-09-30 12:06:50|||||||||1
1727698020000|2024-09-30 12:07:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|0
1727698030000|2024-09-30 12:07:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|0
1727698040000|2024-09-30 12:07:20|7444.2|7429.2|7443.7|7428.7|7444.2|7429.2|7443.7|7428.7|2
1727698080000|2024-09-30 12:08:00|7442.1|7427.1|7443.1|7428.1|7443.6|7428.6|7442.1|7427.1|5
1727698100000|2024-09-30 12:08:20|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|0
1727698110000|2024-09-30 12:08:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1727698120000|2024-09-30 12:08:40|7444.1|7429.1|7443.2|7428.2|7444.1|7429.1|7443.2|7428.2|2
1727698130000|2024-09-30 12:08:50|7443.1|7428.1|7445.1|7430.1|7445.1|7430.1|7443.1|7428.1|3
1727698140000|2024-09-30 12:09:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7444.7|7429.7|1
1727698150000|2024-09-30 12:09:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1727698170000|2024-09-30 12:09:30|7447.1|7432.1|7451.2|7436.2|7451.2|7436.2|7447.1|7432.1|9
1727698180000|2024-09-30 12:09:40|7450.9|7435.9|7450.6|7435.6|7450.9|7435.9|7449.2|7434.2|7
1727698190000|2024-09-30 12:09:50|7450.9|7435.9|7452.2|7437.2|7452.7|7437.7|7450.9|7435.9|7
1727698200000|2024-09-30 12:10:00|7452.4|7437.4|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|6
1727698210000|2024-09-30 12:10:10|7450.7|7435.7|7450.4|7435.4|7450.7|7435.7|7450.4|7435.4|0
1727698220000|2024-09-30 12:10:20|7451.1|7436.1|7449.2|7434.2|7451.1|7436.1|7447.7|7432.7|10
1727698230000|2024-09-30 12:10:30|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1727698240000|2024-09-30 12:10:40|7448.6|7433.6|7448.2|7433.2|7448.6|7433.6|7447.9|7432.9|2
1727698260000|2024-09-30 12:11:00|7447.4|7432.4|7447.6|7432.6|7447.6|7432.6|7447.4|7432.4|1
1727698270000|2024-09-30 12:11:10|7446.6|7431.6|7445.7|7430.7|7446.6|7431.6|7445.7|7430.7|3
1727698280000|2024-09-30 12:11:20|7444.9|7429.9|7443.6|7428.6|7444.9|7429.9|7441.7|7426.7|8
1727698290000|2024-09-30 12:11:30|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|0
1727698300000|2024-09-30 12:11:40|7444.4|7429.4|7445.1|7430.1|7445.1|7430.1|7444.4|7429.4|3
1727698310000|2024-09-30 12:11:50|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|0
1727698320000|2024-09-30 12:12:00|7447.7|7432.7|7450.2|7435.2|7450.2|7435.2|7447.7|7432.7|0
1727698330000|2024-09-30 12:12:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727698340000|2024-09-30 12:12:20|7448.2|7433.2|7450.1|7435.1|7450.1|7435.1|7448.2|7433.2|17
1727698350000|2024-09-30 12:12:30|7450.2|7435.2|7450.4|7435.4|7450.6|7435.6|7450.1|7435.1|2
1727698360000|2024-09-30 12:12:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7
1727698380000|2024-09-30 12:13:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1727698390000|2024-09-30 12:13:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|2
1727698400000|2024-09-30 12:13:20|7444.4|7429.4|7445.9|7430.9|7446.4|7431.4|7443.7|7428.7|5
1727698410000|2024-09-30 12:13:30|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|0
1727698420000|2024-09-30 12:13:40|7446.4|7431.4|7445.2|7430.2|7446.4|7431.4|7445.2|7430.2|1
1727698460000|2024-09-30 12:14:20|7446.4|7431.4|7449.4|7434.4|7450.1|7435.1|7446.4|7431.4|4
1727698480000|2024-09-30 12:14:40|7449.1|7434.1|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|0
1727698490000|2024-09-30 12:14:50|7449.9|7434.9|7450.9|7435.9|7450.9|7435.9|7449.9|7434.9|1
1727698500000|2024-09-30 12:15:00|7451.7|7436.7|7451.6|7436.6|7453.4|7438.4|7451.6|7436.6|12
1727698510000|2024-09-30 12:15:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|4
1727698520000|2024-09-30 12:15:20|7450.9|7435.9|7450.6|7435.6|7451.1|7436.1|7447.4|7432.4|11
1727698530000|2024-09-30 12:15:30|7450.4|7435.4|7450.7|7435.7|7450.7|7435.7|7450.1|7435.1|3
1727698550000|2024-09-30 12:15:50|7450.2|7435.2|7450.4|7435.4|7450.7|7435.7|7450.2|7435.2|2
1727698560000|2024-09-30 12:16:00|7450.1|7435.1|7447.9|7432.9|7450.1|7435.1|7447.9|7432.9|3
1727698570000|2024-09-30 12:16:10|7448.2|7433.2|7448.6|7433.6|7448.6|7433.6|7448.2|7433.2|1
1727698580000|2024-09-30 12:16:20|7448.2|7433.2|7449.1|7434.1|7449.1|7434.1|7448.2|7433.2|2
1727698600000|2024-09-30 12:16:40|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7449.1|7434.1|1
1727698640000|2024-09-30 12:17:20|7446.4|7431.4|7447.6|7432.6|7447.6|7432.6|7445.9|7430.9|14
1727698650000|2024-09-30 12:17:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1727698660000|2024-09-30 12:17:40|7447.9|7432.9|7449.1|7434.1|7449.6|7434.6|7447.6|7432.6|1
1727698690000|2024-09-30 12:18:10|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727698700000|2024-09-30 12:18:20|7447.2|7432.2|7446.1|7431.1|7447.2|7432.2|7446.1|7431.1|15
1727698710000|2024-09-30 12:18:30|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1727698720000|2024-09-30 12:18:40|7447.1|7432.1|7446.6|7431.6|7447.1|7432.1|7446.6|7431.6|6
1727698730000|2024-09-30 12:18:50|7446.7|7431.7|7448.7|7433.7|7449.1|7434.1|7446.7|7431.7|2
1727698740000|2024-09-30 12:19:00|7448.6|7433.6|7447.6|7432.6|7448.6|7433.6|7447.4|7432.4|2
1727698760000|2024-09-30 12:19:20|7448.3|7433.3|7447.8|7432.8|7448.3|7433.3|7447.8|7432.8|0
1727698780000|2024-09-30 12:19:40|7447.3|7432.3|7447.1|7432.1|7447.3|7432.3|7446.6|7431.6|1
1727698800000|2024-09-30 12:20:00|7446.8|7431.8|7445.1|7430.1|7446.8|7431.8|7445.1|7430.1|12
1727698810000|2024-09-30 12:20:10|7444.9|7429.9|7445.1|7430.1|7445.3|7430.3|7444.9|7429.9|1
1727698840000|2024-09-30 12:20:40|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.9|7429.9|0
1727698870000|2024-09-30 12:21:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|0
1727698890000|2024-09-30 12:21:30|||||||||1
1727698920000|2024-09-30 12:22:00|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|0
1727698970000|2024-09-30 12:22:50|||||||||1
1727698990000|2024-09-30 12:23:10|7447.6|7432.6|7446.6|7431.6|7447.6|7432.6|7446.6|7431.6|7
1727699000000|2024-09-30 12:23:20|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|0
1727699010000|2024-09-30 12:23:30|7446.1|7431.1|7446.8|7431.8|7446.8|7431.8|7446.1|7431.1|1
1727699020000|2024-09-30 12:23:40|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|0
1727699030000|2024-09-30 12:23:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|0
1727699040000|2024-09-30 12:24:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1727699050000|2024-09-30 12:24:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727699060000|2024-09-30 12:24:20|7445.9|7430.9|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|0
1727699080000|2024-09-30 12:24:40|7446.1|7431.1|7446.4|7431.4|7446.4|7431.4|7446.1|7431.1|0
1727699090000|2024-09-30 12:24:50|7447.3|7432.3|7447.4|7432.4|7447.4|7432.4|7447.3|7432.3|3
1727699100000|2024-09-30 12:25:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1727699120000|2024-09-30 12:25:20|7445.1|7430.1|7444.1|7429.1|7445.1|7430.1|7444.1|7429.1|6
1727699130000|2024-09-30 12:25:30|7444.8|7429.8|7444.6|7429.6|7444.8|7429.8|7444.6|7429.6|0
1727699140000|2024-09-30 12:25:40|7444.3|7429.3|7443.6|7428.6|7444.3|7429.3|7443.6|7428.6|1
1727699150000|2024-09-30 12:25:50|7442.8|7427.8|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|3
1727699160000|2024-09-30 12:26:00|7442.4|7427.4|7442.1|7427.1|7442.4|7427.4|7442.1|7427.1|0
1727699170000|2024-09-30 12:26:10|7440.4|7425.4|7439.6|7424.6|7440.4|7425.4|7439.3|7424.3|1
1727699180000|2024-09-30 12:26:20|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|0
1727699190000|2024-09-30 12:26:30|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.3|7424.3|1
1727699200000|2024-09-30 12:26:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|4
1727699210000|2024-09-30 12:26:50|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|0
1727699220000|2024-09-30 12:27:00|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|0
1727699240000|2024-09-30 12:27:20|7447.9|7432.9|7448.3|7433.3|7448.3|7433.3|7447.9|7432.9|11
1727699260000|2024-09-30 12:27:40|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|0
1727699280000|2024-09-30 12:28:00|7447.1|7432.1|7447.8|7432.8|7447.8|7432.8|7445.4|7430.4|9
1727699290000|2024-09-30 12:28:10|7448.1|7433.1|7446.8|7431.8|7448.1|7433.1|7446.8|7431.8|3
1727699300000|2024-09-30 12:28:20|7447.1|7432.1|7447.4|7432.4|7447.4|7432.4|7447.1|7432.1|6
1727699310000|2024-09-30 12:28:30|7446.4|7431.4|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|1
1727699320000|2024-09-30 12:28:40|7447.4|7432.4|7446.9|7431.9|7447.4|7432.4|7446.4|7431.4|1
1727699340000|2024-09-30 12:29:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7
1727699350000|2024-09-30 12:29:10|7445.6|7430.6|7447.6|7432.6|7447.6|7432.6|7445.6|7430.6|1
1727699360000|2024-09-30 12:29:20|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447.4|7432.4|0
1727699370000|2024-09-30 12:29:30|||||||||2
1727699380000|2024-09-30 12:29:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|2
1727699390000|2024-09-30 12:29:50|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|0
1727699400000|2024-09-30 12:30:00|7447.8|7432.8|7446.8|7431.8|7447.8|7432.8|7446.8|7431.8|4
1727699410000|2024-09-30 12:30:10|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|2
1727699420000|2024-09-30 12:30:20|7444.6|7429.6|7445.3|7430.3|7445.3|7430.3|7443.8|7428.8|9
1727699430000|2024-09-30 12:30:30|||||||||1
1727699440000|2024-09-30 12:30:40|7444.8|7429.8|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|0
1727699450000|2024-09-30 12:30:50|7444.8|7429.8|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|0
1727699470000|2024-09-30 12:31:10|7444.6|7429.6|7445.1|7430.1|7445.3|7430.3|7444.6|7429.6|0
1727699490000|2024-09-30 12:31:30|7444.8|7429.8|7442.3|7427.3|7444.8|7429.8|7442.3|7427.3|2
1727699500000|2024-09-30 12:31:40|||||||||12
1727699520000|2024-09-30 12:32:00|7442.8|7427.8|7441.8|7426.8|7442.8|7427.8|7441.8|7426.8|0
1727699530000|2024-09-30 12:32:10|7441.3|7426.3|7442.3|7427.3|7442.3|7427.3|7441.3|7426.3|1
1727699550000|2024-09-30 12:32:30|7440.3|7425.3|7437.4|7422.4|7440.3|7425.3|7437.1|7422.1|8
1727699560000|2024-09-30 12:32:40|7438.8|7423.8|7438.8|7423.8|7439.3|7424.3|7438.3|7423.3|1
1727699570000|2024-09-30 12:32:50|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|3
1727699580000|2024-09-30 12:33:00|7441.8|7426.8|7442.8|7427.8|7442.8|7427.8|7441.8|7426.8|0
1727699590000|2024-09-30 12:33:10|7443.8|7428.8|7444.3|7429.3|7444.3|7429.3|7443.8|7428.8|1
1727699600000|2024-09-30 12:33:20|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1727699610000|2024-09-30 12:33:30|7446.3|7431.3|7446.6|7431.6|7446.8|7431.8|7446.3|7431.3|3
1727699620000|2024-09-30 12:33:40|7446.8|7431.8|7445.9|7430.9|7447.3|7432.3|7445.4|7430.4|1
1727699630000|2024-09-30 12:33:50|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|0
1727699640000|2024-09-30 12:34:00|||||||||7
1727699660000|2024-09-30 12:34:20|7448.8|7433.8|7450.3|7435.3|7450.3|7435.3|7448.8|7433.8|5
1727699670000|2024-09-30 12:34:30|||||||||2
1727699680000|2024-09-30 12:34:40|7450.8|7435.8|7450.3|7435.3|7450.8|7435.8|7450.3|7435.3|1
1727699690000|2024-09-30 12:34:50|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|1
1727699700000|2024-09-30 12:35:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|2
1727699710000|2024-09-30 12:35:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1727699740000|2024-09-30 12:35:40|7450.1|7435.1|7450.8|7435.8|7450.8|7435.8|7449.3|7434.3|3
1727699760000|2024-09-30 12:36:00|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|1
1727699770000|2024-09-30 12:36:10|7450.4|7435.4|7450.8|7435.8|7450.8|7435.8|7450.4|7435.4|1
1727699790000|2024-09-30 12:36:30|||||||||1
1727699810000|2024-09-30 12:36:50|||||||||2
1727699820000|2024-09-30 12:37:00|||||||||3
1727699830000|2024-09-30 12:37:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|0
1727699840000|2024-09-30 12:37:20|7448.6|7433.6|7447.8|7432.8|7448.8|7433.8|7447.8|7432.8|8
1727699870000|2024-09-30 12:37:50|||||||||2
1727699880000|2024-09-30 12:38:00|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|2
1727699890000|2024-09-30 12:38:10|7448.9|7433.9|7450.1|7435.1|7450.1|7435.1|7448.9|7433.9|0
1727699900000|2024-09-30 12:38:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|2
1727699910000|2024-09-30 12:38:30|7449.4|7434.4|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|3
1727699920000|2024-09-30 12:38:40|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|1
1727699930000|2024-09-30 12:38:50|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7447.9|7432.9|11
1727699940000|2024-09-30 12:39:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727699960000|2024-09-30 12:39:20|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1727699970000|2024-09-30 12:39:30|7449.6|7434.6|7449.9|7434.9|7449.9|7434.9|7449.6|7434.6|2
1727699980000|2024-09-30 12:39:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1727699990000|2024-09-30 12:39:50|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7448.9|7433.9|2
1727700000000|2024-09-30 12:40:00|7449.4|7434.4|7449.4|7434.4|7450.1|7435.1|7449.4|7434.4|3
1727700020000|2024-09-30 12:40:20|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|2
1727700040000|2024-09-30 12:40:40|7448.1|7433.1|7447.1|7432.1|7448.1|7433.1|7447.1|7432.1|1
1727700050000|2024-09-30 12:40:50|7447.6|7432.6|7447.8|7432.8|7447.9|7432.9|7447.4|7432.4|0
1727700060000|2024-09-30 12:41:00|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|0
1727700070000|2024-09-30 12:41:10|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7446.6|7431.6|1
1727700090000|2024-09-30 12:41:30|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1727700110000|2024-09-30 12:41:50|||||||||2
1727700130000|2024-09-30 12:42:10|7449.1|7434.1|7450.1|7435.1|7450.1|7435.1|7448.9|7433.9|2
1727700140000|2024-09-30 12:42:20|||||||||1
1727700150000|2024-09-30 12:42:30|||||||||2
1727700170000|2024-09-30 12:42:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|5
1727700180000|2024-09-30 12:43:00|7450.9|7435.9|7451.1|7436.1|7451.1|7436.1|7450.9|7435.9|2
1727700200000|2024-09-30 12:43:20|||||||||8
1727700230000|2024-09-30 12:43:50|7451.3|7436.3|7450.4|7435.4|7451.4|7436.4|7449.9|7434.9|6
1727700240000|2024-09-30 12:44:00|7451.1|7436.1|7451.6|7436.6|7451.9|7436.9|7451.1|7436.1|6
1727700250000|2024-09-30 12:44:10|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|6
1727700260000|2024-09-30 12:44:20|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|6
1727700270000|2024-09-30 12:44:30|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1727700280000|2024-09-30 12:44:40|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|1
1727700290000|2024-09-30 12:44:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7449.9|7434.9|0
1727700300000|2024-09-30 12:45:00|7451.1|7436.1|7451.1|7436.1|7452.4|7437.4|7450.8|7435.8|2
1727700310000|2024-09-30 12:45:10|7450.6|7435.6|7450.9|7435.9|7451.4|7436.4|7450.6|7435.6|4
1727700330000|2024-09-30 12:45:30|7451.1|7436.1|7451.4|7436.4|7451.4|7436.4|7451.1|7436.1|0
1727700340000|2024-09-30 12:45:40|||||||||1
1727700370000|2024-09-30 12:46:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727700380000|2024-09-30 12:46:20|7451.4|7436.4|7451.4|7436.4|7451.9|7436.9|7451.3|7436.3|5
1727700390000|2024-09-30 12:46:30|7451.3|7436.3|7452.9|7437.9|7452.9|7437.9|7451.3|7436.3|7
1727700400000|2024-09-30 12:46:40|7454.3|7439.3|7455.3|7440.3|7455.9|7440.9|7454.3|7439.3|2
1727700410000|2024-09-30 12:46:50|||||||||3
1727700420000|2024-09-30 12:47:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|0
1727700430000|2024-09-30 12:47:10|7455.1|7440.1|7455.1|7440.1|7455.3|7440.3|7455.1|7440.1|3
1727700440000|2024-09-30 12:47:20|7454.8|7439.8|7454.4|7439.4|7454.8|7439.8|7454.1|7439.1|5
1727700450000|2024-09-30 12:47:30|7452.6|7437.6|7455.3|7440.3|7455.3|7440.3|7451.1|7436.1|3
1727700460000|2024-09-30 12:47:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1727700480000|2024-09-30 12:48:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1727700490000|2024-09-30 12:48:10|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1727700500000|2024-09-30 12:48:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|0
1727700520000|2024-09-30 12:48:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1727700540000|2024-09-30 12:49:00|7455.9|7440.9|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|1
1727700550000|2024-09-30 12:49:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1727700560000|2024-09-30 12:49:20|7453.6|7438.6|7456.4|7441.4|7456.4|7441.4|7453.6|7438.6|15
1727700600000|2024-09-30 12:50:00|7455.8|7440.8|7455.4|7440.4|7455.8|7440.8|7455.1|7440.1|6
1727700610000|2024-09-30 12:50:10|7455.9|7440.9|7456.4|7441.4|7456.4|7441.4|7455.9|7440.9|0
1727700620000|2024-09-30 12:50:20|||||||||1
1727700680000|2024-09-30 12:51:20|7455.4|7440.4|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|7
1727700690000|2024-09-30 12:51:30|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|0
1727700720000|2024-09-30 12:52:00|7456.6|7441.6|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|1
1727700750000|2024-09-30 12:52:30|7456.3|7441.3|7455.4|7440.4|7456.3|7441.3|7455.3|7440.3|3
1727700760000|2024-09-30 12:52:40|||||||||1
1727700770000|2024-09-30 12:52:50|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|1
1727700780000|2024-09-30 12:53:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|0
1727700790000|2024-09-30 12:53:10|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|0
1727700800000|2024-09-30 12:53:20|7456.4|7441.4|7460.8|7445.8|7460.8|7445.8|7456.1|7441.1|27
1727700810000|2024-09-30 12:53:30|7460.6|7445.6|7459.6|7444.6|7460.6|7445.6|7459.6|7444.6|1
1727700820000|2024-09-30 12:53:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1727700830000|2024-09-30 12:53:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727700840000|2024-09-30 12:54:00|7461.6|7446.6|7466.6|7451.6|7466.6|7451.6|7461.6|7446.6|4
1727700850000|2024-09-30 12:54:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1727700860000|2024-09-30 12:54:20|7466.6|7451.6|7465.6|7450.6|7466.6|7451.6|7465.4|7450.4|4
1727700870000|2024-09-30 12:54:30|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1727700880000|2024-09-30 12:54:40|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1727700920000|2024-09-30 12:55:20|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7465.1|7450.1|4
1727700940000|2024-09-30 12:55:40|7465.6|7450.6|7466.1|7451.1|7466.1|7451.1|7465.6|7450.6|1
1727700950000|2024-09-30 12:55:50|7465.9|7450.9|7466.8|7451.8|7466.8|7451.8|7465.9|7450.9|8
1727700960000|2024-09-30 12:56:00|7467.1|7452.1|7468.4|7453.4|7468.8|7453.8|7467.1|7452.1|2
1727700970000|2024-09-30 12:56:10|7468.3|7453.3|7467.6|7452.6|7468.3|7453.3|7467.6|7452.6|0
1727700980000|2024-09-30 12:56:20|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|2
1727701000000|2024-09-30 12:56:40|7468.4|7453.4|7468.9|7453.9|7468.9|7453.9|7467.9|7452.9|3
1727701020000|2024-09-30 12:57:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727701030000|2024-09-30 12:57:10|7468.1|7453.1|7469.4|7454.4|7469.4|7454.4|7468.1|7453.1|2
1727701050000|2024-09-30 12:57:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1727701060000|2024-09-30 12:57:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727701080000|2024-09-30 12:58:00|7469.9|7454.9|7470.4|7455.4|7470.4|7455.4|7469.9|7454.9|2
1727701090000|2024-09-30 12:58:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727701100000|2024-09-30 12:58:20|7470.1|7455.1|7470.6|7455.6|7470.8|7455.8|7470.1|7455.1|1
1727701130000|2024-09-30 12:58:50|||||||||3
1727701140000|2024-09-30 12:59:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.1|7455.1|2
1727701150000|2024-09-30 12:59:10|7470.1|7455.1|7468.8|7453.8|7470.1|7455.1|7468.8|7453.8|5
1727701160000|2024-09-30 12:59:20|7468.6|7453.6|7468.4|7453.4|7468.6|7453.6|7468.4|7453.4|0
1727701170000|2024-09-30 12:59:30|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727701180000|2024-09-30 12:59:40|7468.6|7453.6|7468.3|7453.3|7468.8|7453.8|7468.3|7453.3|10
1727701190000|2024-09-30 12:59:50|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.3|7452.3|4
1727701200000|2024-09-30 13:00:00|7468.8|7453.8|7465.6|7450.6|7468.8|7453.8|7465.6|7450.6|5
1727701210000|2024-09-30 13:00:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1727701220000|2024-09-30 13:00:20|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|3
1727701240000|2024-09-30 13:00:40|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|0
1727701250000|2024-09-30 13:00:50|7465.8|7450.8|7465.1|7450.1|7465.8|7450.8|7465.1|7450.1|5
1727701260000|2024-09-30 13:01:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1727701280000|2024-09-30 13:01:20|7465|7450|7465|7450|7465|7450|7465|7450|2
1727701290000|2024-09-30 13:01:30|7465.1|7450.1|7465.8|7450.8|7465.8|7450.8|7465.1|7450.1|2
1727701340000|2024-09-30 13:02:20|||||||||1
1727701350000|2024-09-30 13:02:30|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|12
1727701360000|2024-09-30 13:02:40|7465.8|7450.8|7465.3|7450.3|7465.8|7450.8|7465.1|7450.1|4
1727701370000|2024-09-30 13:02:50|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|7465.1|7450.1|0
1727701390000|2024-09-30 13:03:10|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.1|7450.1|5
1727701400000|2024-09-30 13:03:20|7465.8|7450.8|7465.1|7450.1|7465.8|7450.8|7465.1|7450.1|1
1727701410000|2024-09-30 13:03:30|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1727701420000|2024-09-30 13:03:40|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|1
1727701430000|2024-09-30 13:03:50|7464.8|7449.8|7458.6|7443.6|7464.8|7449.8|7458.6|7443.6|11
1727701440000|2024-09-30 13:04:00|7456.8|7441.8|7458.3|7443.3|7458.3|7443.3|7456.8|7441.8|2
1727701450000|2024-09-30 13:04:10|7457.8|7442.8|7456|7441|7457.8|7442.8|7455.3|7440.3|12
1727701460000|2024-09-30 13:04:20|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|0
1727701470000|2024-09-30 13:04:30|7457.3|7442.3|7458|7443|7458|7443|7457.3|7442.3|1
1727701500000|2024-09-30 13:05:00|7458.1|7443.1|7459.5|7444.5|7461.3|7446.3|7457.8|7442.8|14
1727701510000|2024-09-30 13:05:10|7460|7445|7460.5|7445.5|7460.5|7445.5|7460|7445|0
1727701560000|2024-09-30 13:06:00|||||||||1
1727701570000|2024-09-30 13:06:10|7461|7446|7460.6|7445.6|7461|7446|7460.6|7445.6|5
1727701580000|2024-09-30 13:06:20|7460|7445|7456.8|7441.8|7460|7445|7456.3|7441.3|3
1727701590000|2024-09-30 13:06:30|7458|7443|7458.3|7443.3|7458.3|7443.3|7457.5|7442.5|4
1727701600000|2024-09-30 13:06:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1727701630000|2024-09-30 13:07:10|||||||||4
1727701640000|2024-09-30 13:07:20|||||||||1
1727701660000|2024-09-30 13:07:40|7457.6|7442.6|7458.8|7443.8|7458.8|7443.8|7455.6|7440.6|3
1727701670000|2024-09-30 13:07:50|7459|7444|7459.3|7444.3|7459.3|7444.3|7459|7444|1
1727701680000|2024-09-30 13:08:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1727701700000|2024-09-30 13:08:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727701730000|2024-09-30 13:08:50|7459.6|7444.6|7458.3|7443.3|7459.6|7444.6|7458.3|7443.3|18
1727701740000|2024-09-30 13:09:00|7458.1|7443.1|7457.5|7442.5|7458.1|7443.1|7456.8|7441.8|3
1727701750000|2024-09-30 13:09:10|||||||||1
1727701770000|2024-09-30 13:09:30|||||||||4
1727701800000|2024-09-30 13:10:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|2
1727701830000|2024-09-30 13:10:30|7457.6|7442.6|7456.3|7441.3|7457.6|7442.6|7455.5|7440.5|5
1727701840000|2024-09-30 13:10:40|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.5|7440.5|0
1727701850000|2024-09-30 13:10:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|0
1727701860000|2024-09-30 13:11:00|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|1
1727701900000|2024-09-30 13:11:40|7456.1|7441.1|7454|7439|7456.1|7441.1|7453.3|7438.3|9
1727701910000|2024-09-30 13:11:50|7453.1|7438.1|7451.8|7436.8|7453.1|7438.1|7451.8|7436.8|20
1727701920000|2024-09-30 13:12:00|7453.6|7438.6|7455.1|7440.1|7455.1|7440.1|7453.6|7438.6|4
1727701930000|2024-09-30 13:12:10|7456.1|7441.1|7456.1|7441.1|7456.6|7441.6|7456|7441|2
1727701940000|2024-09-30 13:12:20|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7455.6|7440.6|2
1727701960000|2024-09-30 13:12:40|7454.8|7439.8|7455.8|7440.8|7455.8|7440.8|7451.6|7436.6|4
1727701970000|2024-09-30 13:12:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1727701990000|2024-09-30 13:13:10|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|0
1727702010000|2024-09-30 13:13:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1727702040000|2024-09-30 13:14:00|7457.8|7442.8|7460.6|7445.6|7460.6|7445.6|7457.8|7442.8|11
1727702050000|2024-09-30 13:14:10|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.5|7445.5|1
1727702060000|2024-09-30 13:14:20|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727702070000|2024-09-30 13:14:30|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460|7445|22
1727702090000|2024-09-30 13:14:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|14
1727702120000|2024-09-30 13:15:20|7460.5|7445.5|7457.1|7442.1|7460.5|7445.5|7457.1|7442.1|9
1727702130000|2024-09-30 13:15:30|7458.1|7443.1|7458|7443|7458.1|7443.1|7457.5|7442.5|0
1727702140000|2024-09-30 13:15:40|7457.8|7442.8|7457.8|7442.8|7458|7443|7457.5|7442.5|0
1727702160000|2024-09-30 13:16:00|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7458.1|7443.1|2
1727702170000|2024-09-30 13:16:10|||||||||1
1727702180000|2024-09-30 13:16:20|||||||||1
1727702190000|2024-09-30 13:16:30|||||||||2
1727702220000|2024-09-30 13:17:00|||||||||1
1727702240000|2024-09-30 13:17:20|||||||||1
1727702250000|2024-09-30 13:17:30|||||||||1
1727702260000|2024-09-30 13:17:40|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|6
1727702280000|2024-09-30 13:18:00|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|1
1727702300000|2024-09-30 13:18:20|7459.5|7444.5|7458.6|7443.6|7459.5|7444.5|7458.6|7443.6|3
1727702320000|2024-09-30 13:18:40|7458.1|7443.1|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|1
1727702330000|2024-09-30 13:18:50|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1727702340000|2024-09-30 13:19:00|7459|7444|7459|7444|7459|7444|7459|7444|4
1727702350000|2024-09-30 13:19:10|7458.8|7443.8|7458.3|7443.3|7458.8|7443.8|7458.3|7443.3|2
1727702370000|2024-09-30 13:19:30|7454.5|7439.5|7454|7439|7454.8|7439.8|7453.8|7438.8|3
1727702380000|2024-09-30 13:19:40|7450.3|7435.3|7449.8|7434.8|7451.8|7436.8|7449.8|7434.8|4
1727702390000|2024-09-30 13:19:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1727702400000|2024-09-30 13:20:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|0
1727702410000|2024-09-30 13:20:10|7448.8|7433.8|7451|7436|7451|7436|7448.8|7433.8|3
1727702420000|2024-09-30 13:20:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1727702430000|2024-09-30 13:20:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1727702440000|2024-09-30 13:20:40|7451.3|7436.3|7452.3|7437.3|7452.3|7437.3|7451.3|7436.3|2
1727702450000|2024-09-30 13:20:50|7451.3|7436.3|7452.3|7437.3|7452.3|7437.3|7450.8|7435.8|1
1727702460000|2024-09-30 13:21:00|7452.1|7437.1|7451.5|7436.5|7452.1|7437.1|7451.5|7436.5|0
1727702470000|2024-09-30 13:21:10|7452|7437|7453.5|7438.5|7453.5|7438.5|7452|7437|0
1727702480000|2024-09-30 13:21:20|7454|7439|7456.8|7441.8|7456.8|7441.8|7454|7439|1
1727702490000|2024-09-30 13:21:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1727702500000|2024-09-30 13:21:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1727702520000|2024-09-30 13:22:00|7458.3|7443.3|7458.5|7443.5|7458.5|7443.5|7458.3|7443.3|1
1727702600000|2024-09-30 13:23:20|7459.8|7444.8|7458.5|7443.5|7459.8|7444.8|7458.5|7443.5|1
1727702620000|2024-09-30 13:23:40|7459|7444|7459|7444|7459|7444|7459|7444|0
1727702630000|2024-09-30 13:23:50|7459.1|7444.1|7458.6|7443.6|7459.1|7444.1|7458.5|7443.5|7
1727702650000|2024-09-30 13:24:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727702660000|2024-09-30 13:24:20|||||||||2
1727702680000|2024-09-30 13:24:40|7458.3|7443.3|7458.5|7443.5|7458.6|7443.6|7458.3|7443.3|1
1727702690000|2024-09-30 13:24:50|7458.1|7443.1|7457.5|7442.5|7458.1|7443.1|7457.1|7442.1|2
1727702700000|2024-09-30 13:25:00|7457.3|7442.3|7457.1|7442.1|7457.3|7442.3|7457|7442|1
1727702730000|2024-09-30 13:25:30|7457.6|7442.6|7457.6|7442.6|7458.6|7443.6|7457.6|7442.6|5
1727702750000|2024-09-30 13:25:50|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.8|7442.8|0
1727702760000|2024-09-30 13:26:00|||||||||5
1727702780000|2024-09-30 13:26:20|7458.3|7443.3|7458.6|7443.6|7458.6|7443.6|7458.3|7443.3|0
1727702790000|2024-09-30 13:26:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|0
1727702800000|2024-09-30 13:26:40|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|3
1727702810000|2024-09-30 13:26:50|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7457.1|7442.1|9
1727702820000|2024-09-30 13:27:00|7458|7443|7457.5|7442.5|7458|7443|7457.1|7442.1|24
1727702830000|2024-09-30 13:27:10|7457.1|7442.1|7458.3|7443.3|7458.3|7443.3|7455.5|7440.5|10
1727702850000|2024-09-30 13:27:30|7458|7443|7458|7443|7458|7443|7458|7443|7
1727702860000|2024-09-30 13:27:40|7457.8|7442.8|7457.5|7442.5|7458.1|7443.1|7457.5|7442.5|2
1727702870000|2024-09-30 13:27:50|7457.1|7442.1|7455.1|7440.1|7457.1|7442.1|7455|7440|1
1727702880000|2024-09-30 13:28:00|7455.5|7440.5|7456.5|7441.5|7456.5|7441.5|7455.5|7440.5|2
1727702910000|2024-09-30 13:28:30|||||||||1
1727702920000|2024-09-30 13:28:40|||||||||4
1727702940000|2024-09-30 13:29:00|7457.6|7442.6|7458.1|7443.1|7458.1|7443.1|7457.6|7442.6|5
1727702970000|2024-09-30 13:29:30|||||||||2
1727702980000|2024-09-30 13:29:40|||||||||2
1727702990000|2024-09-30 13:29:50|7458.6|7443.6|7458.1|7443.1|7458.6|7443.6|7458.1|7443.1|8
1727703000000|2024-09-30 13:30:00|7455.5|7440.5|7448.1|7433.1|7455.5|7440.5|7447.5|7432.5|19
1727703010000|2024-09-30 13:30:10|7447.3|7432.3|7446.1|7431.1|7447.3|7432.3|7445.6|7430.6|8
1727703020000|2024-09-30 13:30:20|7446|7431|7447.1|7432.1|7448.3|7433.3|7445.8|7430.8|3
1727703030000|2024-09-30 13:30:30|7445.6|7430.6|7447.6|7432.6|7447.6|7432.6|7445.6|7430.6|3
1727703050000|2024-09-30 13:30:50|7448.1|7433.1|7450.5|7435.5|7450.5|7435.5|7448.1|7433.1|11
1727703060000|2024-09-30 13:31:00|7450.8|7435.8|7449.1|7434.1|7450.8|7435.8|7448.1|7433.1|6
1727703070000|2024-09-30 13:31:10|7449.8|7434.8|7451.3|7436.3|7451.3|7436.3|7449.6|7434.6|3
1727703080000|2024-09-30 13:31:20|7451.8|7436.8|7452.6|7437.6|7452.6|7437.6|7451.8|7436.8|1
1727703090000|2024-09-30 13:31:30|7453.1|7438.1|7445.5|7430.5|7453.1|7438.1|7445.5|7430.5|7
1727703100000|2024-09-30 13:31:40|7445.6|7430.6|7448.6|7433.6|7448.6|7433.6|7445.5|7430.5|2
1727703110000|2024-09-30 13:31:50|7448.1|7433.1|7449.8|7434.8|7449.8|7434.8|7448.1|7433.1|0
1727703120000|2024-09-30 13:32:00|7450.1|7435.1|7449.6|7434.6|7450.1|7435.1|7449.6|7434.6|0
1727703140000|2024-09-30 13:32:20|7450.1|7435.1|7451.3|7436.3|7451.3|7436.3|7450.1|7435.1|2
1727703150000|2024-09-30 13:32:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727703170000|2024-09-30 13:32:50|7451.8|7436.8|7450.3|7435.3|7452.1|7437.1|7450.1|7435.1|2
1727703180000|2024-09-30 13:33:00|7450.1|7435.1|7450.6|7435.6|7451.6|7436.6|7450.1|7435.1|6
1727703190000|2024-09-30 13:33:10|||||||||1
1727703200000|2024-09-30 13:33:20|7450.8|7435.8|7451.6|7436.6|7451.6|7436.6|7450.8|7435.8|1
1727703230000|2024-09-30 13:33:50|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|0
1727703240000|2024-09-30 13:34:00|7451.6|7436.6|7451.1|7436.1|7451.8|7436.8|7451.1|7436.1|4
1727703250000|2024-09-30 13:34:10|7450.5|7435.5|7450.1|7435.1|7450.5|7435.5|7450.1|7435.1|2
1727703260000|2024-09-30 13:34:20|7449.5|7434.5|7449.1|7434.1|7449.5|7434.5|7449.1|7434.1|5
1727703270000|2024-09-30 13:34:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|2
1727703280000|2024-09-30 13:34:40|7449.3|7434.3|7449.8|7434.8|7449.8|7434.8|7449.3|7434.3|2
1727703290000|2024-09-30 13:34:50|7452.3|7437.3|7452|7437|7452.5|7437.5|7451.5|7436.5|2
1727703300000|2024-09-30 13:35:00|7451.5|7436.5|7455.5|7440.5|7455.5|7440.5|7451.5|7436.5|8
1727703340000|2024-09-30 13:35:40|7453.3|7438.3|7450.5|7435.5|7453.3|7438.3|7450|7435|13
1727703350000|2024-09-30 13:35:50|7449.5|7434.5|7446|7431|7449.5|7434.5|7446|7431|3
1727703360000|2024-09-30 13:36:00|7446.1|7431.1|7445.8|7430.8|7448.6|7433.6|7445.8|7430.8|9
1727703370000|2024-09-30 13:36:10|7446.1|7431.1|7446.6|7431.6|7446.6|7431.6|7446.1|7431.1|1
1727703390000|2024-09-30 13:36:30|7446.5|7431.5|7444.1|7429.1|7446.5|7431.5|7444|7429|5
1727703400000|2024-09-30 13:36:40|7443.6|7428.6|7443.6|7428.6|7444.1|7429.1|7443.6|7428.6|2
1727703410000|2024-09-30 13:36:50|7443.5|7428.5|7443.1|7428.1|7443.5|7428.5|7443.1|7428.1|0
1727703420000|2024-09-30 13:37:00|7443.6|7428.6|7443.1|7428.1|7443.6|7428.6|7443.1|7428.1|0
1727703430000|2024-09-30 13:37:10|7443.2|7428.2|7443.2|7428.2|7443.7|7428.7|7443.2|7428.2|0
1727703440000|2024-09-30 13:37:20|||||||||1
1727703460000|2024-09-30 13:37:40|7441.8|7426.8|7440.7|7425.7|7441.8|7426.8|7440.7|7425.7|9
1727703470000|2024-09-30 13:37:50|7440.2|7425.2|7437.3|7422.3|7440.2|7425.2|7437.3|7422.3|14
1727703480000|2024-09-30 13:38:00|7437.2|7422.2|7435.5|7420.5|7437.2|7422.2|7435.2|7420.2|3
1727703490000|2024-09-30 13:38:10|7434.8|7419.8|7433.7|7418.7|7434.8|7419.8|7433.7|7418.7|4
1727703510000|2024-09-30 13:38:30|7433.3|7418.3|7426.3|7411.3|7433.3|7418.3|7426.3|7411.3|26
1727703520000|2024-09-30 13:38:40|7425.7|7410.7|7425.8|7410.8|7427.7|7412.7|7424.2|7409.2|12
1727703530000|2024-09-30 13:38:50|7424|7409|7423.5|7408.5|7424|7409|7423.5|7408.5|5
1727703540000|2024-09-30 13:39:00|7423.2|7408.2|7422.7|7407.7|7424.2|7409.2|7422|7407|4
1727703550000|2024-09-30 13:39:10|7424.8|7409.8|7425.3|7410.3|7425.3|7410.3|7424.7|7409.7|3
1727703570000|2024-09-30 13:39:30|7428.3|7413.3|7428.8|7413.8|7430.2|7415.2|7428.3|7413.3|9
1727703580000|2024-09-30 13:39:40|7429|7414|7432|7417|7432|7417|7429|7414|9
1727703590000|2024-09-30 13:39:50|7430.8|7415.8|7429.7|7414.7|7430.8|7415.8|7429.7|7414.7|5
1727703600000|2024-09-30 13:40:00|7429|7414|7433.8|7418.8|7433.8|7418.8|7426.8|7411.8|4
1727703610000|2024-09-30 13:40:10|7432.3|7417.3|7430.8|7415.8|7432.3|7417.3|7430.8|7415.8|2
1727703620000|2024-09-30 13:40:20|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7430.3|7415.3|0
1727703630000|2024-09-30 13:40:30|7430.8|7415.8|7431.8|7416.8|7431.8|7416.8|7430.8|7415.8|0
1727703660000|2024-09-30 13:41:00|7432.8|7417.8|7432|7417|7433.3|7418.3|7431.8|7416.8|6
1727703670000|2024-09-30 13:41:10|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1727703680000|2024-09-30 13:41:20|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1727703690000|2024-09-30 13:41:30|7433.5|7418.5|7434.5|7419.5|7434.5|7419.5|7433.5|7418.5|1
1727703700000|2024-09-30 13:41:40|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1727703710000|2024-09-30 13:41:50|7435.3|7420.3|7436.5|7421.5|7436.5|7421.5|7435.3|7420.3|0
1727703730000|2024-09-30 13:42:10|7436.3|7421.3|7436.5|7421.5|7436.5|7421.5|7436.3|7421.3|0
1727703740000|2024-09-30 13:42:20|7437|7422|7436.3|7421.3|7437|7422|7436.3|7421.3|2
1727703750000|2024-09-30 13:42:30|7436.2|7421.2|7435.8|7420.8|7436.2|7421.2|7435.8|7420.8|0
1727703760000|2024-09-30 13:42:40|7436|7421|7436.3|7421.3|7436.5|7421.5|7436|7421|1
1727703770000|2024-09-30 13:42:50|7436|7421|7435.8|7420.8|7436.5|7421.5|7435.8|7420.8|2
1727703780000|2024-09-30 13:43:00|7436|7421|7433.8|7418.8|7436|7421|7433.8|7418.8|6
1727703790000|2024-09-30 13:43:10|7433.5|7418.5|7433.8|7418.8|7434|7419|7433.5|7418.5|0
1727703800000|2024-09-30 13:43:20|7434|7419|7434|7419|7434|7419|7434|7419|0
1727703810000|2024-09-30 13:43:30|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|2
1727703820000|2024-09-30 13:43:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|1
1727703830000|2024-09-30 13:43:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|1
1727703840000|2024-09-30 13:44:00|7430.3|7415.3|7431.2|7416.2|7431.7|7416.7|7430.2|7415.2|17
1727703850000|2024-09-30 13:44:10|7429.7|7414.7|7428.2|7413.2|7429.7|7414.7|7428.2|7413.2|10
1727703870000|2024-09-30 13:44:30|7427.3|7412.3|7426.2|7411.2|7427.3|7412.3|7426.2|7411.2|3
1727703880000|2024-09-30 13:44:40|||||||||3
1727703890000|2024-09-30 13:44:50|7425.2|7410.2|7424.7|7409.7|7425.2|7410.2|7423.2|7408.2|4
1727703900000|2024-09-30 13:45:00|7424.2|7409.2|7423.3|7408.3|7424.2|7409.2|7423.2|7408.2|14
1727703910000|2024-09-30 13:45:10|7423.5|7408.5|7423.8|7408.8|7423.8|7408.8|7423.5|7408.5|1
1727703930000|2024-09-30 13:45:30|7423.2|7408.2|7424.2|7409.2|7424.2|7409.2|7422.8|7407.8|7
1727703940000|2024-09-30 13:45:40|7424.8|7409.8|7428.5|7413.5|7429.2|7414.2|7424.8|7409.8|10
1727703950000|2024-09-30 13:45:50|7429|7414|7429.5|7414.5|7429.8|7414.8|7429|7414|2
1727703960000|2024-09-30 13:46:00|7429.8|7414.8|7431|7416|7431|7416|7429.8|7414.8|3
1727703970000|2024-09-30 13:46:10|7431.3|7416.3|7431.7|7416.7|7431.7|7416.7|7431.3|7416.3|5
1727703980000|2024-09-30 13:46:20|7432|7417|7432|7417|7432|7417|7432|7417|2
1727703990000|2024-09-30 13:46:30|7431.8|7416.8|7434.7|7419.7|7434.7|7419.7|7431.8|7416.8|1
1727704000000|2024-09-30 13:46:40|7435.3|7420.3|7435|7420|7435.3|7420.3|7434.8|7419.8|0
1727704010000|2024-09-30 13:46:50|7436|7421|7435.8|7420.8|7436|7421|7435.8|7420.8|0
1727704020000|2024-09-30 13:47:00|7436.3|7421.3|7436.2|7421.2|7436.3|7421.3|7436.2|7421.2|2
1727704030000|2024-09-30 13:47:10|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|0
1727704040000|2024-09-30 13:47:20|7437.7|7422.7|7438|7423|7438|7423|7437.7|7422.7|0
1727704050000|2024-09-30 13:47:30|7438.3|7423.3|7440|7425|7440|7425|7438.3|7423.3|0
1727704060000|2024-09-30 13:47:40|7439.8|7424.8|7440|7425|7440|7425|7439.8|7424.8|2
1727704070000|2024-09-30 13:47:50|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|16
1727704080000|2024-09-30 13:48:00|7440.5|7425.5|7441.8|7426.8|7441.8|7426.8|7440.5|7425.5|1
1727704100000|2024-09-30 13:48:20|7441.2|7426.2|7441.3|7426.3|7441.3|7426.3|7441.2|7426.2|7
1727704110000|2024-09-30 13:48:30|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|0
1727704130000|2024-09-30 13:48:50|7442.5|7427.5|7441.7|7426.7|7443|7428|7441.7|7426.7|8
1727704150000|2024-09-30 13:49:10|7442|7427|7442|7427|7442|7427|7442|7427|2
1727704160000|2024-09-30 13:49:20|7441.5|7426.5|7442.2|7427.2|7442.2|7427.2|7441.5|7426.5|3
1727704170000|2024-09-30 13:49:30|7441.8|7426.8|7442.7|7427.7|7442.7|7427.7|7441|7426|4
1727704180000|2024-09-30 13:49:40|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|1
1727704190000|2024-09-30 13:49:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.2|7427.2|2
1727704200000|2024-09-30 13:50:00|7442.5|7427.5|7443.8|7428.8|7443.8|7428.8|7442.5|7427.5|1
1727704210000|2024-09-30 13:50:10|7444.3|7429.3|7446.3|7431.3|7446.3|7431.3|7444.3|7429.3|10
1727704220000|2024-09-30 13:50:20|7446.2|7431.2|7446.8|7431.8|7446.8|7431.8|7446.2|7431.2|7
1727704230000|2024-09-30 13:50:30|7446.2|7431.2|7452|7437|7452|7437|7446.2|7431.2|27
1727704240000|2024-09-30 13:50:40|7451.3|7436.3|7448.7|7433.7|7451.3|7436.3|7448.7|7433.7|9
1727704250000|2024-09-30 13:50:50|7448.8|7433.8|7448.5|7433.5|7449.2|7434.2|7448.5|7433.5|0
1727704260000|2024-09-30 13:51:00|7447|7432|7445.5|7430.5|7447|7432|7445.5|7430.5|16
1727704270000|2024-09-30 13:51:10|7442.5|7427.5|7445|7430|7445|7430|7442|7427|9
1727704280000|2024-09-30 13:51:20|7446|7431|7443.5|7428.5|7446|7431|7443.5|7428.5|3
1727704290000|2024-09-30 13:51:30|7444|7429|7445|7430|7445|7430|7444|7429|2
1727704300000|2024-09-30 13:51:40|7446.7|7431.7|7447.2|7432.2|7447.2|7432.2|7446.7|7431.7|0
1727704310000|2024-09-30 13:51:50|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447.2|7432.2|0
1727704320000|2024-09-30 13:52:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|1
1727704330000|2024-09-30 13:52:10|7449.2|7434.2|7449.7|7434.7|7449.7|7434.7|7449.2|7434.2|4
1727704350000|2024-09-30 13:52:30|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1727704360000|2024-09-30 13:52:40|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|1
1727704370000|2024-09-30 13:52:50|7448.3|7433.3|7443.2|7428.2|7448.3|7433.3|7443.2|7428.2|4
1727704380000|2024-09-30 13:53:00|||||||||1
1727704400000|2024-09-30 13:53:20|7443.7|7428.7|7443.2|7428.2|7443.7|7428.7|7443.2|7428.2|0
1727704420000|2024-09-30 13:53:40|7443|7428|7443.7|7428.7|7443.7|7428.7|7442.2|7427.2|2
1727704430000|2024-09-30 13:53:50|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|0
1727704440000|2024-09-30 13:54:00|7445.2|7430.2|7446.2|7431.2|7446.2|7431.2|7445.2|7430.2|1
1727704450000|2024-09-30 13:54:10|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|6
1727704460000|2024-09-30 13:54:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|2
1727704470000|2024-09-30 13:54:30|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7445.7|7430.7|1
1727704480000|2024-09-30 13:54:40|7446.3|7431.3|7446.8|7431.8|7446.8|7431.8|7446.3|7431.3|0
1727704490000|2024-09-30 13:54:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1727704500000|2024-09-30 13:55:00|7446.3|7431.3|7442.7|7427.7|7446.3|7431.3|7442.7|7427.7|5
1727704510000|2024-09-30 13:55:10|7443.2|7428.2|7443.3|7428.3|7443.3|7428.3|7443.2|7428.2|10
1727704540000|2024-09-30 13:55:40|7443|7428|7442.7|7427.7|7443|7428|7442.7|7427.7|0
1727704550000|2024-09-30 13:55:50|7442.2|7427.2|7439.7|7424.7|7442.2|7427.2|7439.2|7424.2|8
1727704560000|2024-09-30 13:56:00|7439.2|7424.2|7436.5|7421.5|7439.2|7424.2|7436.5|7421.5|10
1727704570000|2024-09-30 13:56:10|7438.2|7423.2|7437.5|7422.5|7438.2|7423.2|7435.7|7420.7|5
1727704580000|2024-09-30 13:56:20|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|1
1727704590000|2024-09-30 13:56:30|7439.8|7424.8|7442.2|7427.2|7442.2|7427.2|7439.8|7424.8|6
1727704600000|2024-09-30 13:56:40|7441.2|7426.2|7442.8|7427.8|7443.2|7428.2|7441.2|7426.2|2
1727704620000|2024-09-30 13:57:00|7443.2|7428.2|7443.2|7428.2|7443.7|7428.7|7442.7|7427.7|0
1727704640000|2024-09-30 13:57:20|7443.3|7428.3|7444.2|7429.2|7444.2|7429.2|7443.2|7428.2|1
1727704650000|2024-09-30 13:57:30|||||||||1
1727704660000|2024-09-30 13:57:40|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|1
1727704670000|2024-09-30 13:57:50|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|1
1727704680000|2024-09-30 13:58:00|7444.8|7429.8|7445.2|7430.2|7445.2|7430.2|7444.8|7429.8|1
1727704690000|2024-09-30 13:58:10|7443.7|7428.7|7443.3|7428.3|7443.7|7428.7|7442.7|7427.7|9
1727704700000|2024-09-30 13:58:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1727704720000|2024-09-30 13:58:40|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|2
1727704730000|2024-09-30 13:58:50|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|0
1727704740000|2024-09-30 13:59:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|2
1727704750000|2024-09-30 13:59:10|||||||||1
1727704770000|2024-09-30 13:59:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|8
1727704780000|2024-09-30 13:59:40|7443.5|7428.5|7444.2|7429.2|7444.2|7429.2|7443.5|7428.5|2
1727704790000|2024-09-30 13:59:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|2
1727704800000|2024-09-30 14:00:00|7444.2|7429.2|7448.7|7433.7|7448.7|7433.7|7444.2|7429.2|3
1727704810000|2024-09-30 14:00:10|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|1
1727704820000|2024-09-30 14:00:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|3
1727704830000|2024-09-30 14:00:30|7447.2|7432.2|7447|7432|7447.2|7432.2|7446.7|7431.7|6
1727704840000|2024-09-30 14:00:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|1
1727704860000|2024-09-30 14:01:00|7449|7434|7449|7434|7449|7434|7449|7434|0
1727704870000|2024-09-30 14:01:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1727704880000|2024-09-30 14:01:20|||||||||1
1727704890000|2024-09-30 14:01:30|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|3
1727704900000|2024-09-30 14:01:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7
1727704910000|2024-09-30 14:01:50|7448.8|7433.8|7448.5|7433.5|7448.8|7433.8|7448.5|7433.5|0
1727704920000|2024-09-30 14:02:00|7449|7434|7449|7434|7449.2|7434.2|7449|7434|4
1727704930000|2024-09-30 14:02:10|7448.7|7433.7|7445.3|7430.3|7448.7|7433.7|7445.2|7430.2|11
1727704940000|2024-09-30 14:02:20|7444.8|7429.8|7443.8|7428.8|7444.8|7429.8|7443.7|7428.7|0
1727704950000|2024-09-30 14:02:30|||||||||1
1727704960000|2024-09-30 14:02:40|7443.7|7428.7|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|1
1727704970000|2024-09-30 14:02:50|7443.7|7428.7|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|1
1727704980000|2024-09-30 14:03:00|7443.3|7428.3|7441.3|7426.3|7443.3|7428.3|7441.2|7426.2|2
1727704990000|2024-09-30 14:03:10|7441|7426|7441|7426|7441|7426|7441|7426|0
1727705020000|2024-09-30 14:03:40|7440.8|7425.8|7441.5|7426.5|7441.5|7426.5|7440.8|7425.8|4
1727705040000|2024-09-30 14:04:00|7442|7427|7441.5|7426.5|7442|7427|7441.5|7426.5|1
1727705060000|2024-09-30 14:04:20|||||||||2
1727705070000|2024-09-30 14:04:30|7440.5|7425.5|7439.3|7424.3|7440.5|7425.5|7439.3|7424.3|5
1727705080000|2024-09-30 14:04:40|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7438.8|7423.8|2
1727705090000|2024-09-30 14:04:50|7439.8|7424.8|7437.3|7422.3|7439.8|7424.8|7437.3|7422.3|6
1727705100000|2024-09-30 14:05:00|7437.5|7422.5|7434.3|7419.3|7437.8|7422.8|7433.5|7418.5|8
1727705110000|2024-09-30 14:05:10|7433.5|7418.5|7432.8|7417.8|7433.7|7418.7|7432.8|7417.8|1
1727705120000|2024-09-30 14:05:20|7432.7|7417.7|7433.3|7418.3|7433.3|7418.3|7432.2|7417.2|8
1727705130000|2024-09-30 14:05:30|7434.7|7419.7|7434.3|7419.3|7434.8|7419.8|7434.3|7419.3|1
1727705140000|2024-09-30 14:05:40|||||||||1
1727705150000|2024-09-30 14:05:50|||||||||1
1727705180000|2024-09-30 14:06:20|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.2|7421.2|2
1727705200000|2024-09-30 14:06:40|7436.5|7421.5|7436.8|7421.8|7436.8|7421.8|7435.8|7420.8|2
1727705210000|2024-09-30 14:06:50|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1727705220000|2024-09-30 14:07:00|7438|7423|7439.5|7424.5|7439.5|7424.5|7438|7423|0
1727705230000|2024-09-30 14:07:10|7439.8|7424.8|7441|7426|7441|7426|7439.8|7424.8|0
1727705250000|2024-09-30 14:07:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|0
1727705260000|2024-09-30 14:07:40|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|0
1727705270000|2024-09-30 14:07:50|||||||||1
1727705280000|2024-09-30 14:08:00|||||||||1
1727705290000|2024-09-30 14:08:10|7441|7426|7436.3|7421.3|7441.3|7426.3|7436.3|7421.3|17
1727705300000|2024-09-30 14:08:20|7435.8|7420.8|7435.7|7420.7|7435.8|7420.8|7435.7|7420.7|3
1727705310000|2024-09-30 14:08:30|7435.3|7420.3|7433.8|7418.8|7435.8|7420.8|7433.8|7418.8|1
1727705320000|2024-09-30 14:08:40|7434.7|7419.7|7434|7419|7434.7|7419.7|7434|7419|2
1727705330000|2024-09-30 14:08:50|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|0
1727705340000|2024-09-30 14:09:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|3
1727705350000|2024-09-30 14:09:10|7433|7418|7432.2|7417.2|7433|7418|7432.2|7417.2|2
1727705360000|2024-09-30 14:09:20|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1727705380000|2024-09-30 14:09:40|7430.7|7415.7|7426.8|7411.8|7430.7|7415.7|7426.8|7411.8|11
1727705390000|2024-09-30 14:09:50|7427.8|7412.8|7429.8|7414.8|7429.8|7414.8|7427.8|7412.8|4
1727705400000|2024-09-30 14:10:00|7429.3|7414.3|7428.8|7413.8|7429.3|7414.3|7428.8|7413.8|3
1727705410000|2024-09-30 14:10:10|7428|7413|7424.5|7409.5|7428|7413|7424.5|7409.5|28
1727705420000|2024-09-30 14:10:20|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|4
1727705430000|2024-09-30 14:10:30|7425.5|7410.5|7427|7412|7427|7412|7424|7409|4
1727705440000|2024-09-30 14:10:40|7428|7413|7428|7413|7428|7413|7428|7413|1
1727705460000|2024-09-30 14:11:00|7427.3|7412.3|7426.5|7411.5|7427.3|7412.3|7426.2|7411.2|13
1727705470000|2024-09-30 14:11:10|||||||||2
1727705490000|2024-09-30 14:11:30|7427|7412|7429.5|7414.5|7429.8|7414.8|7427|7412|24
1727705500000|2024-09-30 14:11:40|7428.8|7413.8|7430.5|7415.5|7430.5|7415.5|7428.8|7413.8|1
1727705510000|2024-09-30 14:11:50|7431|7416|7426.2|7411.2|7431|7416|7426.2|7411.2|5
1727705520000|2024-09-30 14:12:00|7425.8|7410.8|7430.8|7415.8|7430.8|7415.8|7425.8|7410.8|11
1727705530000|2024-09-30 14:12:10|7430.2|7415.2|7429.2|7414.2|7430.2|7415.2|7429.2|7414.2|1
1727705540000|2024-09-30 14:12:20|||||||||3
1727705550000|2024-09-30 14:12:30|||||||||1
1727705570000|2024-09-30 14:12:50|7430.2|7415.2|7431.7|7416.7|7431.7|7416.7|7430.2|7415.2|6
1727705580000|2024-09-30 14:13:00|7432.3|7417.3|7433.3|7418.3|7434.8|7419.8|7432.3|7417.3|7
1727705590000|2024-09-30 14:13:10|7433.4|7418.4|7433.9|7418.9|7433.9|7418.9|7433.4|7418.4|1
1727705600000|2024-09-30 14:13:20|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|1
1727705630000|2024-09-30 14:13:50|||||||||3
1727705640000|2024-09-30 14:14:00|7433.9|7418.9|7434.7|7419.7|7434.9|7419.9|7433.9|7418.9|4
1727705650000|2024-09-30 14:14:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1727705660000|2024-09-30 14:14:20|||||||||5
1727705670000|2024-09-30 14:14:30|7434.9|7419.9|7436|7421|7436|7421|7434.9|7419.9|1
1727705680000|2024-09-30 14:14:40|7436.4|7421.4|7439|7424|7439|7424|7436.4|7421.4|5
1727705690000|2024-09-30 14:14:50|7439.4|7424.4|7438.9|7423.9|7439.4|7424.4|7438.9|7423.9|5
1727705700000|2024-09-30 14:15:00|7439|7424|7439|7424|7439|7424|7439|7424|0
1727705710000|2024-09-30 14:15:10|7440.4|7425.4|7439.2|7424.2|7440.4|7425.4|7439.2|7424.2|5
1727705720000|2024-09-30 14:15:20|7439.5|7424.5|7443.4|7428.4|7443.4|7428.4|7439.4|7424.4|15
1727705730000|2024-09-30 14:15:30|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|2
1727705750000|2024-09-30 14:15:50|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|5
1727705760000|2024-09-30 14:16:00|7440.9|7425.9|7440.2|7425.2|7440.9|7425.9|7440.2|7425.2|5
1727705770000|2024-09-30 14:16:10|7440.7|7425.7|7441.7|7426.7|7441.7|7426.7|7440.7|7425.7|18
1727705790000|2024-09-30 14:16:30|7440.5|7425.5|7440.5|7425.5|7441.4|7426.4|7440.5|7425.5|3
1727705820000|2024-09-30 14:17:00|7440.9|7425.9|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|2
1727705830000|2024-09-30 14:17:10|7440.9|7425.9|7440.5|7425.5|7440.9|7425.9|7440.5|7425.5|1
1727705840000|2024-09-30 14:17:20|7441|7426|7441|7426|7441|7426|7441|7426|0
1727705850000|2024-09-30 14:17:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|1
1727705860000|2024-09-30 14:17:40|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1727705880000|2024-09-30 14:18:00|7440.7|7425.7|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|1
1727705890000|2024-09-30 14:18:10|7441.5|7426.5|7441.2|7426.2|7444|7429|7441.2|7426.2|15
1727705900000|2024-09-30 14:18:20|7439.7|7424.7|7440.5|7425.5|7440.5|7425.5|7439.7|7424.7|2
1727705910000|2024-09-30 14:18:30|7440.2|7425.2|7441|7426|7441.2|7426.2|7440.2|7425.2|8
1727705920000|2024-09-30 14:18:40|7440.7|7425.7|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|0
1727705930000|2024-09-30 14:18:50|7441|7426|7441|7426|7441|7426|7441|7426|0
1727705950000|2024-09-30 14:19:10|7440.2|7425.2|7440.9|7425.9|7441.2|7426.2|7440|7425|4
1727705970000|2024-09-30 14:19:30|||||||||1
1727705980000|2024-09-30 14:19:40|7441|7426|7441.9|7426.9|7442.4|7427.4|7441|7426|4
1727705990000|2024-09-30 14:19:50|7443.5|7428.5|7441.9|7426.9|7443.5|7428.5|7441.9|7426.9|4
1727706000000|2024-09-30 14:20:00|7441.5|7426.5|7440.9|7425.9|7441.5|7426.5|7440.9|7425.9|6
1727706010000|2024-09-30 14:20:10|7438.9|7423.9|7439|7424|7439.4|7424.4|7438.9|7423.9|14
1727706030000|2024-09-30 14:20:30|7439.4|7424.4|7441|7426|7441|7426|7439.4|7424.4|4
1727706040000|2024-09-30 14:20:40|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1727706050000|2024-09-30 14:20:50|7442.9|7427.9|7445.4|7430.4|7445.4|7430.4|7442.9|7427.9|3
1727706060000|2024-09-30 14:21:00|7446.4|7431.4|7446.9|7431.9|7446.9|7431.9|7446.4|7431.4|1
1727706080000|2024-09-30 14:21:20|7447.2|7432.2|7448.9|7433.9|7448.9|7433.9|7447.2|7432.2|2
1727706090000|2024-09-30 14:21:30|7449|7434|7449.5|7434.5|7449.5|7434.5|7449|7434|0
1727706100000|2024-09-30 14:21:40|7449|7434|7449.4|7434.4|7449.4|7434.4|7449|7434|2
1727706130000|2024-09-30 14:22:10|7449|7434|7449.5|7434.5|7449.5|7434.5|7449|7434|0
1727706150000|2024-09-30 14:22:30|7448.9|7433.9|7449|7434|7449|7434|7448.9|7433.9|9
1727706160000|2024-09-30 14:22:40|7448.9|7433.9|7447.9|7432.9|7448.9|7433.9|7447.9|7432.9|2
1727706170000|2024-09-30 14:22:50|7445.2|7430.2|7444.9|7429.9|7445.4|7430.4|7444.4|7429.4|3
1727706180000|2024-09-30 14:23:00|7445.4|7430.4|7446.9|7431.9|7446.9|7431.9|7445.4|7430.4|5
1727706190000|2024-09-30 14:23:10|7447|7432|7447.5|7432.5|7447.5|7432.5|7447|7432|2
1727706220000|2024-09-30 14:23:40|||||||||1
1727706230000|2024-09-30 14:23:50|7448|7433|7448.7|7433.7|7448.7|7433.7|7448|7433|2
1727706240000|2024-09-30 14:24:00|7449|7434|7448.9|7433.9|7449|7434|7448.9|7433.9|1
1727706260000|2024-09-30 14:24:20|7448.5|7433.5|7445.9|7430.9|7448.5|7433.5|7445.9|7430.9|9
1727706270000|2024-09-30 14:24:30|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|0
1727706280000|2024-09-30 14:24:40|7448.4|7433.4|7447|7432|7450|7435|7446.9|7431.9|14
1727706290000|2024-09-30 14:24:50|7446.9|7431.9|7446.4|7431.4|7446.9|7431.9|7445.9|7430.9|2
1727706300000|2024-09-30 14:25:00|7446.2|7431.2|7445.9|7430.9|7446.2|7431.2|7445.9|7430.9|0
1727706310000|2024-09-30 14:25:10|7447.9|7432.9|7447.4|7432.4|7447.9|7432.9|7446.7|7431.7|11
1727706320000|2024-09-30 14:25:20|7447.2|7432.2|7447|7432|7447.4|7432.4|7446.9|7431.9|0
1727706330000|2024-09-30 14:25:30|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|0
1727706340000|2024-09-30 14:25:40|7449.5|7434.5|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|9
1727706350000|2024-09-30 14:25:50|7450.5|7435.5|7450.7|7435.7|7451.7|7436.7|7450.2|7435.2|21
1727706360000|2024-09-30 14:26:00|7451.7|7436.7|7445.5|7430.5|7451.7|7436.7|7444.7|7429.7|36
1727706370000|2024-09-30 14:26:10|7445.9|7430.9|7446.7|7431.7|7446.7|7431.7|7445.9|7430.9|5
1727706380000|2024-09-30 14:26:20|7447|7432|7446.2|7431.2|7447|7432|7446.2|7431.2|0
1727706390000|2024-09-30 14:26:30|7447|7432|7447|7432|7447|7432|7447|7432|0
1727706400000|2024-09-30 14:26:40|7447.2|7432.2|7448|7433|7448|7433|7447.2|7432.2|0
1727706410000|2024-09-30 14:26:50|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727706420000|2024-09-30 14:27:00|7449|7434|7449|7434|7449|7434|7449|7434|1
1727706450000|2024-09-30 14:27:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1727706460000|2024-09-30 14:27:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1727706470000|2024-09-30 14:27:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1727706480000|2024-09-30 14:28:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|2
1727706500000|2024-09-30 14:28:20|7449.2|7434.2|7450.2|7435.2|7450.2|7435.2|7449.2|7434.2|2
1727706510000|2024-09-30 14:28:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|6
1727706520000|2024-09-30 14:28:40|7447.4|7432.4|7446|7431|7447.4|7432.4|7446|7431|7
1727706530000|2024-09-30 14:28:50|7446.5|7431.5|7446|7431|7446.5|7431.5|7446|7431|1
1727706540000|2024-09-30 14:29:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|4
1727706550000|2024-09-30 14:29:10|||||||||1
1727706560000|2024-09-30 14:29:20|7447.2|7432.2|7447.2|7432.2|7447.7|7432.7|7447.2|7432.2|1
1727706570000|2024-09-30 14:29:30|7447.7|7432.7|7447|7432|7449|7434|7447|7432|1
1727706590000|2024-09-30 14:29:50|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1727706600000|2024-09-30 14:30:00|7447.9|7432.9|7453|7438|7453.4|7438.4|7447.9|7432.9|14
1727706610000|2024-09-30 14:30:10|7453.4|7438.4|7451.9|7436.9|7453.4|7438.4|7451.9|7436.9|6
1727706620000|2024-09-30 14:30:20|7452.4|7437.4|7451.9|7436.9|7453|7438|7451.7|7436.7|12
1727706640000|2024-09-30 14:30:40|7453.9|7438.9|7456|7441|7456.2|7441.2|7453.9|7438.9|7
1727706650000|2024-09-30 14:30:50|7456.5|7441.5|7454.7|7439.7|7456.5|7441.5|7452.2|7437.2|5
1727706660000|2024-09-30 14:31:00|7455|7440|7454.7|7439.7|7455.4|7440.4|7454.7|7439.7|4
1727706670000|2024-09-30 14:31:10|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455.9|7440.9|1
1727706690000|2024-09-30 14:31:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|0
1727706700000|2024-09-30 14:31:40|||||||||1
1727706720000|2024-09-30 14:32:00|7456.4|7441.4|7456.7|7441.7|7457.4|7442.4|7456.4|7441.4|10
1727706730000|2024-09-30 14:32:10|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7455.5|7440.5|10
1727706740000|2024-09-30 14:32:20|7456|7441|7456.2|7441.2|7456.2|7441.2|7456|7441|0
1727706760000|2024-09-30 14:32:40|7456.9|7441.9|7457.4|7442.4|7457.5|7442.5|7456.7|7441.7|7
1727706770000|2024-09-30 14:32:50|7456.7|7441.7|7461.9|7446.9|7461.9|7446.9|7456.7|7441.7|34
1727706780000|2024-09-30 14:33:00|7462.2|7447.2|7464.2|7449.2|7464.4|7449.4|7462.2|7447.2|37
1727706800000|2024-09-30 14:33:20|7464.5|7449.5|7464.9|7449.9|7464.9|7449.9|7464.5|7449.5|6
1727706810000|2024-09-30 14:33:30|7462.2|7447.2|7459.9|7444.9|7462.2|7447.2|7459.7|7444.7|5
1727706820000|2024-09-30 14:33:40|7459.7|7444.7|7460.2|7445.2|7460.2|7445.2|7459.7|7444.7|1
1727706840000|2024-09-30 14:34:00|||||||||1
1727706850000|2024-09-30 14:34:10|7459.7|7444.7|7460|7445|7460.2|7445.2|7459.7|7444.7|3
1727706870000|2024-09-30 14:34:30|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459|7444|8
1727706880000|2024-09-30 14:34:40|7460.4|7445.4|7462.2|7447.2|7462.2|7447.2|7460.4|7445.4|3
1727706890000|2024-09-30 14:34:50|7461.7|7446.7|7462.7|7447.7|7462.7|7447.7|7461.7|7446.7|3
1727706900000|2024-09-30 14:35:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727706910000|2024-09-30 14:35:10|7463.7|7448.7|7464.4|7449.4|7464.4|7449.4|7463.7|7448.7|0
1727706920000|2024-09-30 14:35:20|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|6
1727706930000|2024-09-30 14:35:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1727706950000|2024-09-30 14:35:50|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|2
1727706970000|2024-09-30 14:36:10|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|6
1727706980000|2024-09-30 14:36:20|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7459.2|7444.2|9
1727706990000|2024-09-30 14:36:30|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|0
1727707000000|2024-09-30 14:36:40|7461|7446|7461|7446|7461|7446|7461|7446|0
1727707010000|2024-09-30 14:36:50|7461.4|7446.4|7460.7|7445.7|7461.4|7446.4|7460.7|7445.7|0
1727707020000|2024-09-30 14:37:00|7460.4|7445.4|7461.9|7446.9|7461.9|7446.9|7460.2|7445.2|3
1727707030000|2024-09-30 14:37:10|||||||||4
1727707040000|2024-09-30 14:37:20|7461.5|7446.5|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|5
1727707050000|2024-09-30 14:37:30|7462.7|7447.7|7464.2|7449.2|7464.2|7449.2|7462.7|7447.7|3
1727707060000|2024-09-30 14:37:40|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|7464.4|7449.4|2
1727707070000|2024-09-30 14:37:50|7464.2|7449.2|7464.9|7449.9|7464.9|7449.9|7464.2|7449.2|2
1727707090000|2024-09-30 14:38:10|7462|7447|7459.9|7444.9|7462|7447|7458.9|7443.9|12
1727707100000|2024-09-30 14:38:20|7460.4|7445.4|7460.9|7445.9|7460.9|7445.9|7460.2|7445.2|3
1727707110000|2024-09-30 14:38:30|7461.2|7446.2|7459.4|7444.4|7461.2|7446.2|7459.4|7444.4|17
1727707120000|2024-09-30 14:38:40|7459.2|7444.2|7454.4|7439.4|7460.2|7445.2|7454.4|7439.4|24
1727707130000|2024-09-30 14:38:50|7455|7440|7455|7440|7455|7440|7455|7440|1
1727707140000|2024-09-30 14:39:00|7454.7|7439.7|7454.7|7439.7|7455.2|7440.2|7454.5|7439.5|0
1727707150000|2024-09-30 14:39:10|7455|7440|7453.9|7438.9|7455.2|7440.2|7453.7|7438.7|3
1727707170000|2024-09-30 14:39:30|7453.4|7438.4|7454.4|7439.4|7454.4|7439.4|7453.4|7438.4|2
1727707180000|2024-09-30 14:39:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1727707200000|2024-09-30 14:40:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727707210000|2024-09-30 14:40:10|7456.5|7441.5|7456.2|7441.2|7456.5|7441.5|7456.2|7441.2|0
1727707230000|2024-09-30 14:40:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|3
1727707240000|2024-09-30 14:40:40|||||||||1
1727707250000|2024-09-30 14:40:50|7456.2|7441.2|7452.2|7437.2|7456.2|7441.2|7451.7|7436.7|17
1727707260000|2024-09-30 14:41:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1727707270000|2024-09-30 14:41:10|7453.2|7438.2|7452.2|7437.2|7453.2|7438.2|7451.7|7436.7|4
1727707280000|2024-09-30 14:41:20|7453.2|7438.2|7457.5|7442.5|7457.5|7442.5|7453.2|7438.2|14
1727707290000|2024-09-30 14:41:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|2
1727707300000|2024-09-30 14:41:40|7457|7442|7458|7443|7458|7443|7457|7442|2
1727707310000|2024-09-30 14:41:50|7458.2|7443.2|7458.5|7443.5|7458.5|7443.5|7458.2|7443.2|0
1727707320000|2024-09-30 14:42:00|7458.2|7443.2|7457|7442|7458.2|7443.2|7456|7441|7
1727707330000|2024-09-30 14:42:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1727707340000|2024-09-30 14:42:20|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|4
1727707350000|2024-09-30 14:42:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1727707360000|2024-09-30 14:42:40|7459.4|7444.4|7460|7445|7460|7445|7459.4|7444.4|2
1727707370000|2024-09-30 14:42:50|7460.4|7445.4|7460.5|7445.5|7460.5|7445.5|7460.4|7445.4|4
1727707380000|2024-09-30 14:43:00|7460.7|7445.7|7456.7|7441.7|7461|7446|7455.5|7440.5|17
1727707390000|2024-09-30 14:43:10|7456.4|7441.4|7455.9|7440.9|7456.4|7441.4|7455.9|7440.9|0
1727707400000|2024-09-30 14:43:20|7456.4|7441.4|7455.7|7440.7|7456.7|7441.7|7455.7|7440.7|0
1727707410000|2024-09-30 14:43:30|7455.4|7440.4|7456.2|7441.2|7456.2|7441.2|7455.4|7440.4|1
1727707430000|2024-09-30 14:43:50|7453.9|7438.9|7452.9|7437.9|7453.9|7438.9|7452.9|7437.9|1
1727707440000|2024-09-30 14:44:00|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|2
1727707450000|2024-09-30 14:44:10|7454|7439|7454.4|7439.4|7454.4|7439.4|7453.2|7438.2|4
1727707460000|2024-09-30 14:44:20|7453.9|7438.9|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|2
1727707470000|2024-09-30 14:44:30|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1727707480000|2024-09-30 14:44:40|||||||||1
1727707490000|2024-09-30 14:44:50|7452.9|7437.9|7453.7|7438.7|7453.7|7438.7|7452.9|7437.9|1
1727707500000|2024-09-30 14:45:00|7453.9|7438.9|7458.9|7443.9|7458.9|7443.9|7453.9|7438.9|12
1727707510000|2024-09-30 14:45:10|7459.4|7444.4|7458.4|7443.4|7460.2|7445.2|7458.4|7443.4|5
1727707520000|2024-09-30 14:45:20|7459.2|7444.2|7458.5|7443.5|7459.2|7444.2|7458.5|7443.5|16
1727707530000|2024-09-30 14:45:30|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|1
1727707540000|2024-09-30 14:45:40|7458.5|7443.5|7460.5|7445.5|7460.7|7445.7|7458.5|7443.5|11
1727707550000|2024-09-30 14:45:50|7460.9|7445.9|7460.5|7445.5|7461.7|7446.7|7460.5|7445.5|14
1727707560000|2024-09-30 14:46:00|7460|7445|7458.2|7443.2|7460|7445|7457.5|7442.5|6
1727707580000|2024-09-30 14:46:20|7458.9|7443.9|7459.7|7444.7|7459.7|7444.7|7458.9|7443.9|5
1727707600000|2024-09-30 14:46:40|7461.2|7446.2|7460.2|7445.2|7461.2|7446.2|7460.2|7445.2|3
1727707610000|2024-09-30 14:46:50|7459.9|7444.9|7457.9|7442.9|7459.9|7444.9|7457.9|7442.9|8
1727707620000|2024-09-30 14:47:00|7458.2|7443.2|7460.9|7445.9|7461|7446|7458.2|7443.2|11
1727707630000|2024-09-30 14:47:10|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.9|7445.9|6
1727707640000|2024-09-30 14:47:20|7461|7446|7460.2|7445.2|7461|7446|7460.2|7445.2|8
1727707650000|2024-09-30 14:47:30|7459.9|7444.9|7458.5|7443.5|7459.9|7444.9|7458.5|7443.5|2
1727707660000|2024-09-30 14:47:40|7458.9|7443.9|7460|7445|7460|7445|7458.9|7443.9|3
1727707670000|2024-09-30 14:47:50|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|3
1727707680000|2024-09-30 14:48:00|7460.7|7445.7|7460|7445|7460.7|7445.7|7460|7445|6
1727707690000|2024-09-30 14:48:10|7459.9|7444.9|7458.7|7443.7|7460.4|7445.4|7458.7|7443.7|28
1727707700000|2024-09-30 14:48:20|7458.5|7443.5|7458|7443|7458.5|7443.5|7458|7443|3
1727707710000|2024-09-30 14:48:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|5
1727707720000|2024-09-30 14:48:40|7455|7440|7452.7|7437.7|7455|7440|7452.7|7437.7|9
1727707730000|2024-09-30 14:48:50|7455.2|7440.2|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|1
1727707740000|2024-09-30 14:49:00|7455.7|7440.7|7453.4|7438.4|7455.7|7440.7|7453|7438|7
1727707750000|2024-09-30 14:49:10|7453.2|7438.2|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|1
1727707760000|2024-09-30 14:49:20|||||||||1
1727707770000|2024-09-30 14:49:30|7454|7439|7454|7439|7454|7439|7454|7439|0
1727707780000|2024-09-30 14:49:40|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1727707790000|2024-09-30 14:49:50|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1727707800000|2024-09-30 14:50:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|1
1727707810000|2024-09-30 14:50:10|7455|7440|7454.2|7439.2|7455|7440|7454.2|7439.2|4
1727707820000|2024-09-30 14:50:20|7454.7|7439.7|7453.7|7438.7|7455.2|7440.2|7453.2|7438.2|6
1727707830000|2024-09-30 14:50:30|7453.9|7438.9|7453.5|7438.5|7454|7439|7453.5|7438.5|2
1727707840000|2024-09-30 14:50:40|||||||||1
1727707860000|2024-09-30 14:51:00|7454|7439|7454.9|7439.9|7454.9|7439.9|7454|7439|2
1727707870000|2024-09-30 14:51:10|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1727707880000|2024-09-30 14:51:20|7456.7|7441.7|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|4
1727707890000|2024-09-30 14:51:30|7457.7|7442.7|7456.7|7441.7|7457.7|7442.7|7456.7|7441.7|5
1727707900000|2024-09-30 14:51:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1727707910000|2024-09-30 14:51:50|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|1
1727707920000|2024-09-30 14:52:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|3
1727707930000|2024-09-30 14:52:10|7459.7|7444.7|7461.4|7446.4|7461.9|7446.9|7459.7|7444.7|4
1727707940000|2024-09-30 14:52:20|7462.2|7447.2|7461.5|7446.5|7462.7|7447.7|7461.5|7446.5|34
1727707950000|2024-09-30 14:52:30|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7461.2|7446.2|2
1727707960000|2024-09-30 14:52:40|7461.7|7446.7|7461|7446|7461.7|7446.7|7461|7446|3
1727707970000|2024-09-30 14:52:50|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1727707990000|2024-09-30 14:53:10|7462|7447|7462.2|7447.2|7462.2|7447.2|7462|7447|12
1727708000000|2024-09-30 14:53:20|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1727708010000|2024-09-30 14:53:30|7462.4|7447.4|7461.5|7446.5|7462.4|7447.4|7461.4|7446.4|7
1727708020000|2024-09-30 14:53:40|7462.7|7447.7|7460.4|7445.4|7462.7|7447.7|7460.4|7445.4|7
1727708040000|2024-09-30 14:54:00|7460.7|7445.7|7468.5|7453.5|7468.5|7453.5|7460.7|7445.7|21
1727708050000|2024-09-30 14:54:10|7468.4|7453.4|7464.9|7449.9|7468.4|7453.4|7464.9|7449.9|9
1727708060000|2024-09-30 14:54:20|7466.4|7451.4|7467.5|7452.5|7467.5|7452.5|7465.9|7450.9|12
1727708070000|2024-09-30 14:54:30|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|0
1727708080000|2024-09-30 14:54:40|7468.4|7453.4|7466|7451|7468.4|7453.4|7466|7451|6
1727708090000|2024-09-30 14:54:50|||||||||7
1727708100000|2024-09-30 14:55:00|7466.4|7451.4|7465.5|7450.5|7466.4|7451.4|7465.4|7450.4|36
1727708110000|2024-09-30 14:55:10|||||||||1
1727708120000|2024-09-30 14:55:20|7465.9|7450.9|7467|7452|7468|7453|7465.9|7450.9|5
1727708130000|2024-09-30 14:55:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7465.5|7450.5|0
1727708140000|2024-09-30 14:55:40|7466|7451|7465.5|7450.5|7466|7451|7465.4|7450.4|4
1727708150000|2024-09-30 14:55:50|7463|7448|7463.5|7448.5|7463.5|7448.5|7462.9|7447.9|6
1727708170000|2024-09-30 14:56:10|7463|7448|7461|7446|7463|7448|7459.5|7444.5|6
1727708180000|2024-09-30 14:56:20|7462.4|7447.4|7461.4|7446.4|7462.4|7447.4|7461.4|7446.4|3
1727708190000|2024-09-30 14:56:30|||||||||1
1727708200000|2024-09-30 14:56:40|7461.9|7446.9|7460.7|7445.7|7461.9|7446.9|7460.7|7445.7|7
1727708210000|2024-09-30 14:56:50|7460|7445|7457.2|7442.2|7460|7445|7456.9|7441.9|3
1727708220000|2024-09-30 14:57:00|7457.4|7442.4|7459.4|7444.4|7459.4|7444.4|7457.4|7442.4|10
1727708230000|2024-09-30 14:57:10|7460.4|7445.4|7461.9|7446.9|7462|7447|7460.4|7445.4|3
1727708240000|2024-09-30 14:57:20|7462.2|7447.2|7461.9|7446.9|7462.2|7447.2|7461.5|7446.5|3
1727708250000|2024-09-30 14:57:30|7461.4|7446.4|7461.5|7446.5|7462|7447|7461.4|7446.4|4
1727708260000|2024-09-30 14:57:40|7461.4|7446.4|7461.4|7446.4|7461.5|7446.5|7461|7446|3
1727708270000|2024-09-30 14:57:50|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|0
1727708290000|2024-09-30 14:58:10|7457.9|7442.9|7459.5|7444.5|7459.5|7444.5|7457.7|7442.7|2
1727708300000|2024-09-30 14:58:20|7460|7445|7460.5|7445.5|7460.5|7445.5|7458.9|7443.9|6
1727708310000|2024-09-30 14:58:30|7460.9|7445.9|7460.5|7445.5|7460.9|7445.9|7460.5|7445.5|1
1727708320000|2024-09-30 14:58:40|7460.2|7445.2|7459.2|7444.2|7460.2|7445.2|7458.9|7443.9|16
1727708330000|2024-09-30 14:58:50|7457.2|7442.2|7453|7438|7457.2|7442.2|7453|7438|5
1727708340000|2024-09-30 14:59:00|7452.7|7437.7|7453.5|7438.5|7453.5|7438.5|7451.7|7436.7|7
1727708350000|2024-09-30 14:59:10|7452.4|7437.4|7453.2|7438.2|7453.2|7438.2|7452|7437|4
1727708360000|2024-09-30 14:59:20|7452.5|7437.5|7452.4|7437.4|7452.9|7437.9|7451.9|7436.9|1
1727708380000|2024-09-30 14:59:40|7451.9|7436.9|7451.9|7436.9|7452.9|7437.9|7451.9|7436.9|5
1727708390000|2024-09-30 14:59:50|7450.9|7435.9|7452.9|7437.9|7453.2|7438.2|7450.9|7435.9|6
1727708400000|2024-09-30 15:00:00|7453.2|7438.2|7453.4|7438.4|7453.5|7438.5|7451.4|7436.4|10
1727708410000|2024-09-30 15:00:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1727708430000|2024-09-30 15:00:30|7453.9|7438.9|7453.7|7438.7|7454|7439|7453.5|7438.5|7
1727708440000|2024-09-30 15:00:40|7454|7439|7452|7437|7454|7439|7451.4|7436.4|8
1727708450000|2024-09-30 15:00:50|7452.5|7437.5|7453|7438|7453.9|7438.9|7452.5|7437.5|13
1727708460000|2024-09-30 15:01:00|7452.7|7437.7|7452.2|7437.2|7452.7|7437.7|7452.2|7437.2|1
1727708470000|2024-09-30 15:01:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1727708480000|2024-09-30 15:01:20|7452.5|7437.5|7452.4|7437.4|7453.4|7438.4|7452.4|7437.4|5
1727708510000|2024-09-30 15:01:50|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|0
1727708520000|2024-09-30 15:02:00|||||||||2
1727708540000|2024-09-30 15:02:20|7453|7438|7452.9|7437.9|7453|7438|7452.9|7437.9|1
1727708560000|2024-09-30 15:02:40|7453|7438|7452.7|7437.7|7453.4|7438.4|7452.2|7437.2|2
1727708570000|2024-09-30 15:02:50|7452.2|7437.2|7451.2|7436.2|7452.2|7437.2|7451|7436|7
1727708580000|2024-09-30 15:03:00|7451.5|7436.5|7450.4|7435.4|7451.5|7436.5|7450.4|7435.4|5
1727708590000|2024-09-30 15:03:10|7450|7435|7449.9|7434.9|7450.6|7435.6|7449.9|7434.9|0
1727708600000|2024-09-30 15:03:20|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|2
1727708610000|2024-09-30 15:03:30|7452.6|7437.6|7455.4|7440.4|7455.4|7440.4|7452.6|7437.6|4
1727708620000|2024-09-30 15:03:40|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|0
1727708630000|2024-09-30 15:03:50|7455.7|7440.7|7457.1|7442.1|7457.1|7442.1|7455.7|7440.7|2
1727708640000|2024-09-30 15:04:00|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7456.9|7441.9|0
1727708650000|2024-09-30 15:04:10|7457.6|7442.6|7457.9|7442.9|7457.9|7442.9|7457.6|7442.6|2
1727708660000|2024-09-30 15:04:20|||||||||2
1727708700000|2024-09-30 15:05:00|7458.1|7443.1|7458.6|7443.6|7458.6|7443.6|7458.1|7443.1|8
1727708710000|2024-09-30 15:05:10|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1727708720000|2024-09-30 15:05:20|||||||||1
1727708730000|2024-09-30 15:05:30|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|1
1727708740000|2024-09-30 15:05:40|7458.9|7443.9|7458.1|7443.1|7458.9|7443.9|7458.1|7443.1|12
1727708760000|2024-09-30 15:06:00|7457.1|7442.1|7456.6|7441.6|7457.1|7442.1|7454.4|7439.4|8
1727708770000|2024-09-30 15:06:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1727708780000|2024-09-30 15:06:20|7458.6|7443.6|7456.6|7441.6|7458.9|7443.9|7454.9|7439.9|30
1727708790000|2024-09-30 15:06:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1727708800000|2024-09-30 15:06:40|7457.1|7442.1|7458.7|7443.7|7458.7|7443.7|7457.1|7442.1|1
1727708820000|2024-09-30 15:07:00|7459.1|7444.1|7458.9|7443.9|7459.1|7444.1|7458.9|7443.9|0
1727708830000|2024-09-30 15:07:10|7459.4|7444.4|7456.9|7441.9|7459.4|7444.4|7456.7|7441.7|9
1727708840000|2024-09-30 15:07:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1727708860000|2024-09-30 15:07:40|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|0
1727708870000|2024-09-30 15:07:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1727708880000|2024-09-30 15:08:00|7457.6|7442.6|7456.7|7441.7|7457.6|7442.6|7456.1|7441.1|2
1727708890000|2024-09-30 15:08:10|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|1
1727708900000|2024-09-30 15:08:20|7457.7|7442.7|7457.6|7442.6|7458.1|7443.1|7457.6|7442.6|17
1727708910000|2024-09-30 15:08:30|7456.4|7441.4|7456.9|7441.9|7456.9|7441.9|7456.4|7441.4|2
1727708920000|2024-09-30 15:08:40|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|2
1727708940000|2024-09-30 15:09:00|7455.6|7440.6|7454.2|7439.2|7455.6|7440.6|7453.1|7438.1|10
1727708950000|2024-09-30 15:09:10|7456.6|7441.6|7455.6|7440.6|7456.7|7441.7|7455.6|7440.6|11
1727708960000|2024-09-30 15:09:20|7456.6|7441.6|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|3
1727708970000|2024-09-30 15:09:30|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1727709000000|2024-09-30 15:10:00|7457.9|7442.9|7458.2|7443.2|7458.2|7443.2|7457.9|7442.9|1
1727709010000|2024-09-30 15:10:10|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|2
1727709030000|2024-09-30 15:10:30|7459.6|7444.6|7458.2|7443.2|7460.2|7445.2|7457.7|7442.7|15
1727709040000|2024-09-30 15:10:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1727709060000|2024-09-30 15:11:00|7456.6|7441.6|7458.1|7443.1|7458.1|7443.1|7456.1|7441.1|5
1727709070000|2024-09-30 15:11:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1727709080000|2024-09-30 15:11:20|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|0
1727709090000|2024-09-30 15:11:30|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1727709100000|2024-09-30 15:11:40|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.9|7443.9|0
1727709120000|2024-09-30 15:12:00|7459.1|7444.1|7460.2|7445.2|7460.2|7445.2|7459.1|7444.1|2
1727709150000|2024-09-30 15:12:30|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|10
1727709160000|2024-09-30 15:12:40|7462.6|7447.6|7463.1|7448.1|7463.1|7448.1|7462.6|7447.6|16
1727709170000|2024-09-30 15:12:50|7461.7|7446.7|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|8
1727709180000|2024-09-30 15:13:00|7461.9|7446.9|7463.2|7448.2|7463.2|7448.2|7461.6|7446.6|4
1727709190000|2024-09-30 15:13:10|||||||||19
1727709220000|2024-09-30 15:13:40|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7463.1|7448.1|3
1727709230000|2024-09-30 15:13:50|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|34
1727709240000|2024-09-30 15:14:00|||||||||11
1727709250000|2024-09-30 15:14:10|7460.7|7445.7|7461.4|7446.4|7461.4|7446.4|7459.6|7444.6|38
1727709260000|2024-09-30 15:14:20|7461.6|7446.6|7460.1|7445.1|7461.6|7446.6|7459.7|7444.7|4
1727709280000|2024-09-30 15:14:40|||||||||1
1727709290000|2024-09-30 15:14:50|7460.2|7445.2|7460.9|7445.9|7460.9|7445.9|7460.2|7445.2|3
1727709300000|2024-09-30 15:15:00|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|1
1727709310000|2024-09-30 15:15:10|7462.6|7447.6|7461.9|7446.9|7462.9|7447.9|7461.7|7446.7|5
1727709330000|2024-09-30 15:15:30|7460.7|7445.7|7460.1|7445.1|7460.7|7445.7|7460.1|7445.1|3
1727709350000|2024-09-30 15:15:50|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|2
1727709360000|2024-09-30 15:16:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727709370000|2024-09-30 15:16:10|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1727709400000|2024-09-30 15:16:40|7460.2|7445.2|7459.9|7444.9|7460.2|7445.2|7459.2|7444.2|7
1727709410000|2024-09-30 15:16:50|7459.6|7444.6|7454.4|7439.4|7459.6|7444.6|7454.4|7439.4|5
1727709420000|2024-09-30 15:17:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1727709430000|2024-09-30 15:17:10|7454.9|7439.9|7456.9|7441.9|7456.9|7441.9|7454.9|7439.9|1
1727709440000|2024-09-30 15:17:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|4
1727709450000|2024-09-30 15:17:30|7456.1|7441.1|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|1
1727709460000|2024-09-30 15:17:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1727709470000|2024-09-30 15:17:50|7456.7|7441.7|7458.4|7443.4|7459.4|7444.4|7456.7|7441.7|1
1727709480000|2024-09-30 15:18:00|7458.6|7443.6|7459.7|7444.7|7459.7|7444.7|7458.6|7443.6|0
1727709490000|2024-09-30 15:18:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727709500000|2024-09-30 15:18:20|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1727709510000|2024-09-30 15:18:30|7460.9|7445.9|7461.2|7446.2|7461.4|7446.4|7460.9|7445.9|1
1727709520000|2024-09-30 15:18:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727709530000|2024-09-30 15:18:50|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.2|7446.2|4
1727709540000|2024-09-30 15:19:00|7461.9|7446.9|7462.9|7447.9|7463.4|7448.4|7461.9|7446.9|3
1727709550000|2024-09-30 15:19:10|||||||||1
1727709560000|2024-09-30 15:19:20|7463.4|7448.4|7462.9|7447.9|7463.4|7448.4|7462.9|7447.9|2
1727709580000|2024-09-30 15:19:40|7463.1|7448.1|7460.4|7445.4|7463.4|7448.4|7460.4|7445.4|6
1727709590000|2024-09-30 15:19:50|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|1
1727709600000|2024-09-30 15:20:00|7461.2|7446.2|7461.9|7446.9|7461.9|7446.9|7460.9|7445.9|3
1727709610000|2024-09-30 15:20:10|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|2
1727709620000|2024-09-30 15:20:20|7461.6|7446.6|7460.7|7445.7|7461.6|7446.6|7459.7|7444.7|5
1727709630000|2024-09-30 15:20:30|7460.2|7445.2|7461.2|7446.2|7461.2|7446.2|7460.2|7445.2|1
1727709660000|2024-09-30 15:21:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|1
1727709670000|2024-09-30 15:21:10|7461.6|7446.6|7462.4|7447.4|7462.4|7447.4|7461.6|7446.6|0
1727709700000|2024-09-30 15:21:40|7462.9|7447.9|7462.4|7447.4|7462.9|7447.9|7462.4|7447.4|1
1727709710000|2024-09-30 15:21:50|7462.9|7447.9|7462.4|7447.4|7462.9|7447.9|7462.4|7447.4|0
1727709720000|2024-09-30 15:22:00|7462.9|7447.9|7462.6|7447.6|7462.9|7447.9|7462.4|7447.4|0
1727709730000|2024-09-30 15:22:10|7463.4|7448.4|7462.9|7447.9|7463.4|7448.4|7462.7|7447.7|9
1727709740000|2024-09-30 15:22:20|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|4
1727709760000|2024-09-30 15:22:40|7463.6|7448.6|7463.4|7448.4|7463.6|7448.6|7463.4|7448.4|4
1727709770000|2024-09-30 15:22:50|7463.6|7448.6|7462.9|7447.9|7463.6|7448.6|7462.9|7447.9|15
1727709780000|2024-09-30 15:23:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|1
1727709790000|2024-09-30 15:23:10|||||||||1
1727709820000|2024-09-30 15:23:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|3
1727709830000|2024-09-30 15:23:50|||||||||1
1727709840000|2024-09-30 15:24:00|7463.6|7448.6|7463.4|7448.4|7463.6|7448.6|7463.4|7448.4|4
1727709850000|2024-09-30 15:24:10|7463.6|7448.6|7462.9|7447.9|7463.6|7448.6|7462.9|7447.9|4
1727709860000|2024-09-30 15:24:20|7463.4|7448.4|7462.9|7447.9|7463.4|7448.4|7462.9|7447.9|1
1727709890000|2024-09-30 15:24:50|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.4|7447.4|1
1727709900000|2024-09-30 15:25:00|||||||||1
1727709910000|2024-09-30 15:25:10|||||||||1
1727709920000|2024-09-30 15:25:20|7463.4|7448.4|7462.9|7447.9|7463.4|7448.4|7462.9|7447.9|3
1727709930000|2024-09-30 15:25:30|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.2|7448.2|1
1727709940000|2024-09-30 15:25:40|7462.9|7447.9|7463.1|7448.1|7463.2|7448.2|7462.9|7447.9|3
1727709950000|2024-09-30 15:25:50|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.1|7448.1|8
1727709960000|2024-09-30 15:26:00|7463.1|7448.1|7462.9|7447.9|7463.1|7448.1|7462.6|7447.6|8
1727709970000|2024-09-30 15:26:10|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727709980000|2024-09-30 15:26:20|7463.2|7448.2|7463.4|7448.4|7463.4|7448.4|7463.1|7448.1|29
1727709990000|2024-09-30 15:26:30|7463.2|7448.2|7461.2|7446.2|7463.2|7448.2|7461.2|7446.2|6
1727710000000|2024-09-30 15:26:40|7461.4|7446.4|7461.2|7446.2|7461.6|7446.6|7461.2|7446.2|2
1727710010000|2024-09-30 15:26:50|||||||||1
1727710020000|2024-09-30 15:27:00|7461.6|7446.6|7461.2|7446.2|7461.9|7446.9|7461.2|7446.2|2
1727710040000|2024-09-30 15:27:20|7459.4|7444.4|7457.7|7442.7|7459.4|7444.4|7457.7|7442.7|5
1727710060000|2024-09-30 15:27:40|7457.9|7442.9|7455.4|7440.4|7458.1|7443.1|7455.4|7440.4|17
1727710070000|2024-09-30 15:27:50|7455.2|7440.2|7454.9|7439.9|7455.2|7440.2|7454.2|7439.2|2
1727710090000|2024-09-30 15:28:10|7455.4|7440.4|7454.9|7439.9|7455.6|7440.6|7454.9|7439.9|3
1727710170000|2024-09-30 15:29:30|7455.2|7440.2|7449.1|7434.1|7455.2|7440.2|7449.1|7434.1|15
1727710180000|2024-09-30 15:29:40|7449.7|7434.7|7449.4|7434.4|7449.7|7434.7|7448.9|7433.9|0
1727710190000|2024-09-30 15:29:50|7448.1|7433.1|7446.2|7431.2|7448.1|7433.1|7445.4|7430.4|10
1727710200000|2024-09-30 15:30:00|7445.4|7430.4|7447.9|7432.9|7447.9|7432.9|7444.7|7429.7|2
1727710210000|2024-09-30 15:30:10|7447.7|7432.7|7447.9|7432.9|7450.9|7435.9|7447.7|7432.7|19
1727710220000|2024-09-30 15:30:20|7448.1|7433.1|7448.4|7433.4|7448.6|7433.6|7447.9|7432.9|5
1727710230000|2024-09-30 15:30:30|7448.9|7433.9|7452.7|7437.7|7453.2|7438.2|7448.9|7433.9|10
1727710240000|2024-09-30 15:30:40|7452.2|7437.2|7450.9|7435.9|7452.2|7437.2|7449.9|7434.9|5
1727710250000|2024-09-30 15:30:50|7453.9|7438.9|7454.4|7439.4|7455.1|7440.1|7453.9|7438.9|7
1727710270000|2024-09-30 15:31:10|7453.9|7438.9|7454.4|7439.4|7454.4|7439.4|7453.9|7438.9|0
1727710280000|2024-09-30 15:31:20|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1727710300000|2024-09-30 15:31:40|7455.9|7440.9|7453.9|7438.9|7455.9|7440.9|7453.9|7438.9|10
1727710310000|2024-09-30 15:31:50|7451.4|7436.4|7451.6|7436.6|7451.7|7436.7|7451.4|7436.4|5
1727710330000|2024-09-30 15:32:10|7452.6|7437.6|7453.4|7438.4|7453.4|7438.4|7452.6|7437.6|0
1727710340000|2024-09-30 15:32:20|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|0
1727710350000|2024-09-30 15:32:30|7454.4|7439.4|7455.1|7440.1|7455.1|7440.1|7454.2|7439.2|0
1727710360000|2024-09-30 15:32:40|||||||||1
1727710380000|2024-09-30 15:33:00|7454.6|7439.6|7454.6|7439.6|7454.7|7439.7|7454.6|7439.6|2
1727710410000|2024-09-30 15:33:30|7455.1|7440.1|7454.6|7439.6|7455.1|7440.1|7454.6|7439.6|1
1727710430000|2024-09-30 15:33:50|7454.4|7439.4|7454.6|7439.6|7455.1|7440.1|7454.4|7439.4|5
1727710440000|2024-09-30 15:34:00|7455.1|7440.1|7456.1|7441.1|7456.1|7441.1|7455.1|7440.1|5
1727710450000|2024-09-30 15:34:10|7455.6|7440.6|7455.1|7440.1|7455.6|7440.6|7455.1|7440.1|5
1727710460000|2024-09-30 15:34:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1727710470000|2024-09-30 15:34:30|||||||||1
1727710480000|2024-09-30 15:34:40|7454.6|7439.6|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|1
1727710490000|2024-09-30 15:34:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1727710500000|2024-09-30 15:35:00|||||||||1
1727710510000|2024-09-30 15:35:10|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|2
1727710520000|2024-09-30 15:35:20|7457.7|7442.7|7459.6|7444.6|7459.6|7444.6|7457.7|7442.7|0
1727710530000|2024-09-30 15:35:30|7459.7|7444.7|7460.2|7445.2|7460.2|7445.2|7459.7|7444.7|0
1727710540000|2024-09-30 15:35:40|7460.4|7445.4|7461.1|7446.1|7461.1|7446.1|7460.2|7445.2|4
1727710550000|2024-09-30 15:35:50|||||||||1
1727710560000|2024-09-30 15:36:00|7461.9|7446.9|7461.7|7446.7|7461.9|7446.9|7461.7|7446.7|2
1727710580000|2024-09-30 15:36:20|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|1
1727710620000|2024-09-30 15:37:00|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|6
1727710630000|2024-09-30 15:37:10|7462.1|7447.1|7458.9|7443.9|7462.1|7447.1|7458.9|7443.9|9
1727710640000|2024-09-30 15:37:20|7459.4|7444.4|7460.4|7445.4|7460.4|7445.4|7458.9|7443.9|3
1727710660000|2024-09-30 15:37:40|7461.1|7446.1|7460.1|7445.1|7461.6|7446.6|7460.1|7445.1|4
1727710670000|2024-09-30 15:37:50|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|2
1727710680000|2024-09-30 15:38:00|7459.6|7444.6|7460.9|7445.9|7460.9|7445.9|7459.6|7444.6|3
1727710710000|2024-09-30 15:38:30|||||||||1
1727710720000|2024-09-30 15:38:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727710740000|2024-09-30 15:39:00|||||||||1
1727710750000|2024-09-30 15:39:10|7460.9|7445.9|7458.9|7443.9|7460.9|7445.9|7458.9|7443.9|11
1727710760000|2024-09-30 15:39:20|7458.7|7443.7|7456.2|7441.2|7458.9|7443.9|7456.2|7441.2|2
1727710770000|2024-09-30 15:39:30|7455.7|7440.7|7455.9|7440.9|7455.9|7440.9|7455.7|7440.7|0
1727710810000|2024-09-30 15:40:10|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|3
1727710820000|2024-09-30 15:40:20|7455.2|7440.2|7455.7|7440.7|7455.7|7440.7|7455.2|7440.2|4
1727710840000|2024-09-30 15:40:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1727710850000|2024-09-30 15:40:50|7455.7|7440.7|7455.4|7440.4|7455.7|7440.7|7455.4|7440.4|0
1727710860000|2024-09-30 15:41:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1727710870000|2024-09-30 15:41:10|7456.6|7441.6|7456.7|7441.7|7456.7|7441.7|7456.2|7441.2|3
1727710880000|2024-09-30 15:41:20|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|2
1727710900000|2024-09-30 15:41:40|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|3
1727710920000|2024-09-30 15:42:00|||||||||3
1727710930000|2024-09-30 15:42:10|7456.1|7441.1|7458.7|7443.7|7458.7|7443.7|7455.7|7440.7|8
1727710940000|2024-09-30 15:42:20|7458.6|7443.6|7456.9|7441.9|7458.7|7443.7|7456.4|7441.4|4
1727710950000|2024-09-30 15:42:30|7456.6|7441.6|7456.4|7441.4|7456.6|7441.6|7456.4|7441.4|0
1727710960000|2024-09-30 15:42:40|7456.6|7441.6|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|0
1727710970000|2024-09-30 15:42:50|7458.4|7443.4|7460.4|7445.4|7460.4|7445.4|7458.4|7443.4|1
1727710980000|2024-09-30 15:43:00|7460.6|7445.6|7461.1|7446.1|7461.1|7446.1|7460.4|7445.4|1
1727710990000|2024-09-30 15:43:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|12
1727711000000|2024-09-30 15:43:20|7459.4|7444.4|7463.1|7448.1|7463.1|7448.1|7459.4|7444.4|77
1727711010000|2024-09-30 15:43:30|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|5
1727711020000|2024-09-30 15:43:40|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|0
1727711030000|2024-09-30 15:43:50|||||||||3
1727711040000|2024-09-30 15:44:00|||||||||4
1727711060000|2024-09-30 15:44:20|7462.7|7447.7|7462.9|7447.9|7462.9|7447.9|7462.7|7447.7|39
1727711070000|2024-09-30 15:44:30|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1727711080000|2024-09-30 15:44:40|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|1
1727711090000|2024-09-30 15:44:50|||||||||1
1727711130000|2024-09-30 15:45:30|||||||||4
1727711140000|2024-09-30 15:45:40|||||||||3
1727711160000|2024-09-30 15:46:00|7463.1|7448.1|7462.9|7447.9|7463.4|7448.4|7462.9|7447.9|8
1727711180000|2024-09-30 15:46:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|2
1727711190000|2024-09-30 15:46:30|||||||||1
1727711210000|2024-09-30 15:46:50|7462.9|7447.9|7461.2|7446.2|7462.9|7447.9|7461.2|7446.2|5
1727711220000|2024-09-30 15:47:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727711230000|2024-09-30 15:47:10|7461.2|7446.2|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|0
1727711240000|2024-09-30 15:47:20|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|1
1727711250000|2024-09-30 15:47:30|7459.7|7444.7|7458.2|7443.2|7459.7|7444.7|7458.2|7443.2|9
1727711260000|2024-09-30 15:47:40|7458.1|7443.1|7457.9|7442.9|7458.1|7443.1|7457.4|7442.4|4
1727711280000|2024-09-30 15:48:00|||||||||1
1727711290000|2024-09-30 15:48:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1727711300000|2024-09-30 15:48:20|7458.6|7443.6|7458.1|7443.1|7458.6|7443.6|7458.1|7443.1|1
1727711310000|2024-09-30 15:48:30|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|0
1727711320000|2024-09-30 15:48:40|||||||||1
1727711330000|2024-09-30 15:48:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727711340000|2024-09-30 15:49:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.4|7443.4|2
1727711360000|2024-09-30 15:49:20|7459.1|7444.1|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|1
1727711380000|2024-09-30 15:49:40|7457.4|7442.4|7455.4|7440.4|7457.4|7442.4|7455.4|7440.4|14
1727711390000|2024-09-30 15:49:50|7453.1|7438.1|7453.3|7438.3|7455.3|7440.3|7452.9|7437.9|24
1727711400000|2024-09-30 15:50:00|7452.9|7437.9|7453.3|7438.3|7454.3|7439.3|7452.4|7437.4|4
1727711410000|2024-09-30 15:50:10|7453.6|7438.6|7451.8|7436.8|7454.6|7439.6|7451.3|7436.3|5
1727711420000|2024-09-30 15:50:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7447.8|7432.8|20
1727711430000|2024-09-30 15:50:30|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452.1|7437.1|1
1727711440000|2024-09-30 15:50:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|2
1727711450000|2024-09-30 15:50:50|7454.4|7439.4|7453.9|7438.9|7454.4|7439.4|7453.9|7438.9|2
1727711460000|2024-09-30 15:51:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.4|7438.4|0
1727711480000|2024-09-30 15:51:20|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.1|7438.1|1
1727711490000|2024-09-30 15:51:30|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|1
1727711500000|2024-09-30 15:51:40|||||||||1
1727711510000|2024-09-30 15:51:50|||||||||2
1727711530000|2024-09-30 15:52:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|19
1727711540000|2024-09-30 15:52:20|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727711550000|2024-09-30 15:52:30|7452.3|7437.3|7452.8|7437.8|7454.3|7439.3|7452.3|7437.3|2
1727711560000|2024-09-30 15:52:40|7452.6|7437.6|7453.3|7438.3|7453.3|7438.3|7452.6|7437.6|1
1727711570000|2024-09-30 15:52:50|||||||||1
1727711580000|2024-09-30 15:53:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1727711590000|2024-09-30 15:53:10|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.3|7437.3|2
1727711610000|2024-09-30 15:53:30|||||||||1
1727711620000|2024-09-30 15:53:40|7453.3|7438.3|7452.6|7437.6|7453.3|7438.3|7452.6|7437.6|1
1727711630000|2024-09-30 15:53:50|7452.4|7437.4|7452.3|7437.3|7452.8|7437.8|7452.3|7437.3|1
1727711640000|2024-09-30 15:54:00|||||||||4
1727711650000|2024-09-30 15:54:10|7452.8|7437.8|7452.6|7437.6|7452.8|7437.8|7452.3|7437.3|0
1727711660000|2024-09-30 15:54:20|7452.3|7437.3|7452.6|7437.6|7452.8|7437.8|7452.3|7437.3|2
1727711670000|2024-09-30 15:54:30|7452.3|7437.3|7452.6|7437.6|7452.8|7437.8|7452.1|7437.1|8
1727711700000|2024-09-30 15:55:00|7453.3|7438.3|7454.1|7439.1|7454.1|7439.1|7453.3|7438.3|5
1727711710000|2024-09-30 15:55:10|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1727711720000|2024-09-30 15:55:20|7454.9|7439.9|7456.8|7441.8|7456.8|7441.8|7454.9|7439.9|2
1727711730000|2024-09-30 15:55:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|21
1727711740000|2024-09-30 15:55:40|7455.1|7440.1|7454.9|7439.9|7455.1|7440.1|7454.9|7439.9|3
1727711750000|2024-09-30 15:55:50|7454.6|7439.6|7452.3|7437.3|7454.6|7439.6|7452.3|7437.3|7
1727711760000|2024-09-30 15:56:00|||||||||1
1727711790000|2024-09-30 15:56:30|7454.4|7439.4|7453.4|7438.4|7454.4|7439.4|7453.4|7438.4|2
1727711800000|2024-09-30 15:56:40|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|0
1727711830000|2024-09-30 15:57:10|||||||||14
1727711840000|2024-09-30 15:57:20|||||||||1
1727711880000|2024-09-30 15:58:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|0
1727711890000|2024-09-30 15:58:10|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|5
1727711910000|2024-09-30 15:58:30|7453.3|7438.3|7450.4|7435.4|7453.3|7438.3|7450.4|7435.4|2
1727711920000|2024-09-30 15:58:40|||||||||1
1727711930000|2024-09-30 15:58:50|7451.1|7436.1|7449.6|7434.6|7451.1|7436.1|7449.6|7434.6|5
1727711940000|2024-09-30 15:59:00|7449.9|7434.9|7453.1|7438.1|7453.1|7438.1|7449.9|7434.9|3
1727711950000|2024-09-30 15:59:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1727711960000|2024-09-30 15:59:20|7453.9|7438.9|7455.1|7440.1|7455.1|7440.1|7453.9|7438.9|3
1727711970000|2024-09-30 15:59:30|7455.4|7440.4|7452.8|7437.8|7455.4|7440.4|7452.8|7437.8|5
1727711980000|2024-09-30 15:59:40|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|0
1727711990000|2024-09-30 15:59:50|7452.4|7437.4|7454.1|7439.1|7454.1|7439.1|7452.4|7437.4|2
1727712000000|2024-09-30 16:00:00|7453.9|7438.9|7453.6|7438.6|7453.9|7438.9|7452.8|7437.8|0
1727712010000|2024-09-30 16:00:10|7453.9|7438.9|7457.1|7442.1|7457.3|7442.3|7453.9|7438.9|12
1727712020000|2024-09-30 16:00:20|7456.9|7441.9|7456.9|7441.9|7458.8|7443.8|7456.9|7441.9|25
1727712030000|2024-09-30 16:00:30|||||||||6
1727712050000|2024-09-30 16:00:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|13
1727712060000|2024-09-30 16:01:00|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.4|7442.4|8
1727712070000|2024-09-30 16:01:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|2
1727712080000|2024-09-30 16:01:20|7455.6|7440.6|7456.4|7441.4|7456.4|7441.4|7455.6|7440.6|8
1727712090000|2024-09-30 16:01:30|7456.3|7441.3|7456.3|7441.3|7456.8|7441.8|7455.9|7440.9|0
1727712100000|2024-09-30 16:01:40|7455.9|7440.9|7456.9|7441.9|7456.9|7441.9|7455.9|7440.9|1
1727712130000|2024-09-30 16:02:10|7457.1|7442.1|7457.4|7442.4|7457.4|7442.4|7457.1|7442.1|2
1727712140000|2024-09-30 16:02:20|||||||||7
1727712150000|2024-09-30 16:02:30|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|4
1727712160000|2024-09-30 16:02:40|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|2
1727712170000|2024-09-30 16:02:50|7457.4|7442.4|7458.9|7443.9|7460.8|7445.8|7457.4|7442.4|6
1727712190000|2024-09-30 16:03:10|7459.3|7444.3|7460.4|7445.4|7460.4|7445.4|7459.3|7444.3|4
1727712210000|2024-09-30 16:03:30|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7458.4|7443.4|13
1727712220000|2024-09-30 16:03:40|7459.4|7444.4|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|0
1727712230000|2024-09-30 16:03:50|7460.1|7445.1|7460.4|7445.4|7460.4|7445.4|7460.1|7445.1|0
1727712250000|2024-09-30 16:04:10|7460.3|7445.3|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|9
1727712270000|2024-09-30 16:04:30|||||||||1
1727712280000|2024-09-30 16:04:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1727712290000|2024-09-30 16:04:50|||||||||13
1727712310000|2024-09-30 16:05:10|7463.1|7448.1|7462.4|7447.4|7463.1|7448.1|7462.4|7447.4|23
1727712320000|2024-09-30 16:05:20|||||||||1
1727712330000|2024-09-30 16:05:30|7461.4|7446.4|7461.9|7446.9|7461.9|7446.9|7461.4|7446.4|8
1727712340000|2024-09-30 16:05:40|||||||||1
1727712350000|2024-09-30 16:05:50|7461.8|7446.8|7461.4|7446.4|7461.8|7446.8|7461.1|7446.1|5
1727712360000|2024-09-30 16:06:00|7460.1|7445.1|7459.6|7444.6|7460.1|7445.1|7459.6|7444.6|2
1727712370000|2024-09-30 16:06:10|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|4
1727712380000|2024-09-30 16:06:20|7458.6|7443.6|7457.1|7442.1|7458.6|7443.6|7457.1|7442.1|11
1727712390000|2024-09-30 16:06:30|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|4
1727712400000|2024-09-30 16:06:40|7457.1|7442.1|7456.1|7441.1|7457.1|7442.1|7456.1|7441.1|6
1727712410000|2024-09-30 16:06:50|||||||||7
1727712420000|2024-09-30 16:07:00|||||||||4
1727712430000|2024-09-30 16:07:10|7455.8|7440.8|7454.1|7439.1|7455.8|7440.8|7453.1|7438.1|11
1727712440000|2024-09-30 16:07:20|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|4
1727712450000|2024-09-30 16:07:30|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|0
1727712460000|2024-09-30 16:07:40|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|3
1727712470000|2024-09-30 16:07:50|7454.3|7439.3|7455.8|7440.8|7455.8|7440.8|7454.3|7439.3|3
1727712480000|2024-09-30 16:08:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1727712490000|2024-09-30 16:08:10|||||||||2
1727712520000|2024-09-30 16:08:40|7456.3|7441.3|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|17
1727712530000|2024-09-30 16:08:50|7455.8|7440.8|7455.3|7440.3|7455.8|7440.8|7455.1|7440.1|10
1727712540000|2024-09-30 16:09:00|7457.1|7442.1|7457.8|7442.8|7457.8|7442.8|7456.6|7441.6|6
1727712550000|2024-09-30 16:09:10|7458.8|7443.8|7460.6|7445.6|7460.6|7445.6|7458.6|7443.6|9
1727712560000|2024-09-30 16:09:20|7460.9|7445.9|7461.3|7446.3|7461.3|7446.3|7460.9|7445.9|3
1727712570000|2024-09-30 16:09:30|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|4
1727712580000|2024-09-30 16:09:40|7462.3|7447.3|7461.6|7446.6|7462.4|7447.4|7461.6|7446.6|19
1727712590000|2024-09-30 16:09:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|1
1727712600000|2024-09-30 16:10:00|7461.1|7446.1|7459.6|7444.6|7461.1|7446.1|7459.6|7444.6|11
1727712610000|2024-09-30 16:10:10|7459.9|7444.9|7460.3|7445.3|7460.3|7445.3|7459.9|7444.9|3
1727712630000|2024-09-30 16:10:30|||||||||1
1727712640000|2024-09-30 16:10:40|7461.3|7446.3|7462.3|7447.3|7462.3|7447.3|7461.3|7446.3|7
1727712650000|2024-09-30 16:10:50|7462.8|7447.8|7462.3|7447.3|7462.8|7447.8|7462.3|7447.3|14
1727712660000|2024-09-30 16:11:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.1|7446.1|2
1727712670000|2024-09-30 16:11:10|7462.4|7447.4|7462.9|7447.9|7463.9|7448.9|7462.4|7447.4|16
1727712680000|2024-09-30 16:11:20|7463.1|7448.1|7461.9|7446.9|7466.4|7451.4|7461.9|7446.9|11
1727712690000|2024-09-30 16:11:30|7462.4|7447.4|7461.6|7446.6|7462.4|7447.4|7461.6|7446.6|0
1727712700000|2024-09-30 16:11:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|0
1727712710000|2024-09-30 16:11:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7
1727712730000|2024-09-30 16:12:10|7459.1|7444.1|7459.6|7444.6|7459.6|7444.6|7459.1|7444.1|1
1727712760000|2024-09-30 16:12:40|7461.1|7446.1|7461.4|7446.4|7461.4|7446.4|7461.1|7446.1|2
1727712770000|2024-09-30 16:12:50|7461.6|7446.6|7461.9|7446.9|7461.9|7446.9|7461.6|7446.6|0
1727712780000|2024-09-30 16:13:00|||||||||1
1727712800000|2024-09-30 16:13:20|7462.6|7447.6|7461.8|7446.8|7462.6|7447.6|7461.8|7446.8|12
1727712810000|2024-09-30 16:13:30|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727712820000|2024-09-30 16:13:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|5
1727712830000|2024-09-30 16:13:50|7460.4|7445.4|7459.6|7444.6|7460.4|7445.4|7459.4|7444.4|7
1727712840000|2024-09-30 16:14:00|||||||||1
1727712850000|2024-09-30 16:14:10|7461.9|7446.9|7462.6|7447.6|7462.6|7447.6|7461.9|7446.9|3
1727712870000|2024-09-30 16:14:30|||||||||6
1727712880000|2024-09-30 16:14:40|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|11
1727712890000|2024-09-30 16:14:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727712900000|2024-09-30 16:15:00|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|1
1727712910000|2024-09-30 16:15:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7
1727712930000|2024-09-30 16:15:30|7462.4|7447.4|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|8
1727712940000|2024-09-30 16:15:40|7462.4|7447.4|7462.1|7447.1|7462.4|7447.4|7462.1|7447.1|5
1727712950000|2024-09-30 16:15:50|7461.8|7446.8|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|3
1727712960000|2024-09-30 16:16:00|7461.9|7446.9|7463.4|7448.4|7463.4|7448.4|7461.9|7446.9|5
1727712970000|2024-09-30 16:16:10|7463.1|7448.1|7461.4|7446.4|7463.1|7448.1|7461.3|7446.3|17
1727712980000|2024-09-30 16:16:20|7462.4|7447.4|7462.3|7447.3|7462.4|7447.4|7462.3|7447.3|4
1727713020000|2024-09-30 16:17:00|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|2
1727713030000|2024-09-30 16:17:10|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|1
1727713040000|2024-09-30 16:17:20|7462.8|7447.8|7463.4|7448.4|7463.4|7448.4|7462.8|7447.8|3
1727713050000|2024-09-30 16:17:30|7460.3|7445.3|7460.3|7445.3|7460.4|7445.4|7460.3|7445.3|9
1727713070000|2024-09-30 16:17:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727713080000|2024-09-30 16:18:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1727713100000|2024-09-30 16:18:20|||||||||1
1727713120000|2024-09-30 16:18:40|7460.4|7445.4|7459.9|7444.9|7460.4|7445.4|7459.8|7444.8|5
1727713140000|2024-09-30 16:19:00|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|4
1727713150000|2024-09-30 16:19:10|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7456.3|7441.3|3
1727713160000|2024-09-30 16:19:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.1|7443.1|3
1727713170000|2024-09-30 16:19:30|7457.8|7442.8|7458.6|7443.6|7458.6|7443.6|7457.8|7442.8|1
1727713200000|2024-09-30 16:20:00|7460.8|7445.8|7461.3|7446.3|7461.3|7446.3|7460.6|7445.6|1
1727713210000|2024-09-30 16:20:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1727713220000|2024-09-30 16:20:20|||||||||5
1727713230000|2024-09-30 16:20:30|7462.6|7447.6|7462.9|7447.9|7463.4|7448.4|7462.3|7447.3|6
1727713240000|2024-09-30 16:20:40|7462.3|7447.3|7461.3|7446.3|7462.3|7447.3|7461.1|7446.1|3
1727713270000|2024-09-30 16:21:10|7460.9|7445.9|7458.8|7443.8|7460.9|7445.9|7458.8|7443.8|2
1727713290000|2024-09-30 16:21:30|||||||||1
1727713300000|2024-09-30 16:21:40|7459.3|7444.3|7459.9|7444.9|7459.9|7444.9|7459.3|7444.3|0
1727713320000|2024-09-30 16:22:00|||||||||2
1727713330000|2024-09-30 16:22:10|||||||||1
1727713350000|2024-09-30 16:22:30|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1727713360000|2024-09-30 16:22:40|7462.1|7447.1|7462.4|7447.4|7462.4|7447.4|7460.8|7445.8|7
1727713370000|2024-09-30 16:22:50|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|6
1727713380000|2024-09-30 16:23:00|7461.3|7446.3|7461.1|7446.1|7461.3|7446.3|7461.1|7446.1|0
1727713390000|2024-09-30 16:23:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727713400000|2024-09-30 16:23:20|7461.4|7446.4|7462.1|7447.1|7462.1|7447.1|7461.4|7446.4|1
1727713410000|2024-09-30 16:23:30|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.1|7446.1|8
1727713420000|2024-09-30 16:23:40|7462.9|7447.9|7462.6|7447.6|7463.1|7448.1|7462.6|7447.6|10
1727713430000|2024-09-30 16:23:50|||||||||1
1727713440000|2024-09-30 16:24:00|7462.1|7447.1|7461.6|7446.6|7462.1|7447.1|7460.9|7445.9|9
1727713450000|2024-09-30 16:24:10|7461.4|7446.4|7461.6|7446.6|7461.6|7446.6|7461.4|7446.4|1
1727713460000|2024-09-30 16:24:20|7462.1|7447.1|7463.1|7448.1|7463.1|7448.1|7462.1|7447.1|2
1727713480000|2024-09-30 16:24:40|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|8
1727713490000|2024-09-30 16:24:50|7463.4|7448.4|7464.8|7449.8|7464.8|7449.8|7463.4|7448.4|1
1727713510000|2024-09-30 16:25:10|7464.1|7449.1|7464.9|7449.9|7464.9|7449.9|7463.8|7448.8|8
1727713520000|2024-09-30 16:25:20|7465.3|7450.3|7466.3|7451.3|7466.4|7451.4|7465.3|7450.3|1
1727713530000|2024-09-30 16:25:30|7466.8|7451.8|7467.3|7452.3|7468.8|7453.8|7466.8|7451.8|31
1727713540000|2024-09-30 16:25:40|7466.3|7451.3|7463.4|7448.4|7466.3|7451.3|7462.8|7447.8|7
1727713550000|2024-09-30 16:25:50|7463.6|7448.6|7463.8|7448.8|7464.3|7449.3|7462.8|7447.8|4
1727713560000|2024-09-30 16:26:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|1
1727713570000|2024-09-30 16:26:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|12
1727713580000|2024-09-30 16:26:20|7463.6|7448.6|7462.8|7447.8|7463.6|7448.6|7462.8|7447.8|25
1727713590000|2024-09-30 16:26:30|7462.1|7447.1|7461.8|7446.8|7462.3|7447.3|7461.1|7446.1|4
1727713600000|2024-09-30 16:26:40|7458.9|7443.9|7458.4|7443.4|7458.9|7443.9|7458.3|7443.3|5
1727713610000|2024-09-30 16:26:50|7457.3|7442.3|7456.5|7441.5|7457.3|7442.3|7456.5|7441.5|13
1727713620000|2024-09-30 16:27:00|7456.6|7441.6|7457.9|7442.9|7457.9|7442.9|7456.6|7441.6|2
1727713630000|2024-09-30 16:27:10|7457.4|7442.4|7456.1|7441.1|7457.4|7442.4|7455.8|7440.8|8
1727713640000|2024-09-30 16:27:20|7455.9|7440.9|7455.4|7440.4|7456|7441|7455.3|7440.3|3
1727713650000|2024-09-30 16:27:30|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7
1727713660000|2024-09-30 16:27:40|7457.8|7442.8|7456.4|7441.4|7458.8|7443.8|7456.4|7441.4|7
1727713670000|2024-09-30 16:27:50|7456.1|7441.1|7453.8|7438.8|7456.1|7441.1|7453.3|7438.3|8
1727713680000|2024-09-30 16:28:00|7454.3|7439.3|7458.8|7443.8|7459.4|7444.4|7454.3|7439.3|32
1727713690000|2024-09-30 16:28:10|7457.8|7442.8|7454.8|7439.8|7457.8|7442.8|7454.8|7439.8|6
1727713700000|2024-09-30 16:28:20|7453.8|7438.8|7452.4|7437.4|7454.4|7439.4|7452.3|7437.3|6
1727713710000|2024-09-30 16:28:30|7452.3|7437.3|7450.8|7435.8|7452.3|7437.3|7450.8|7435.8|4
1727713730000|2024-09-30 16:28:50|7451.5|7436.5|7452.8|7437.8|7452.8|7437.8|7451.5|7436.5|0
1727713740000|2024-09-30 16:29:00|7455.3|7440.3|7458|7443|7458|7443|7455.3|7440.3|3
1727713750000|2024-09-30 16:29:10|7458.1|7443.1|7458.8|7443.8|7458.8|7443.8|7457.8|7442.8|2
1727713770000|2024-09-30 16:29:30|7459.3|7444.3|7459.3|7444.3|7460.3|7445.3|7459.3|7444.3|2
1727713780000|2024-09-30 16:29:40|7459.5|7444.5|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|0
1727713790000|2024-09-30 16:29:50|7457.1|7442.1|7456.6|7441.6|7457.1|7442.1|7456.6|7441.6|3
1727713800000|2024-09-30 16:30:00|7456.3|7441.3|7454.1|7439.1|7456.6|7441.6|7453.6|7438.6|23
1727713810000|2024-09-30 16:30:10|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|0
1727713820000|2024-09-30 16:30:20|7451.6|7436.6|7451.8|7436.8|7451.8|7436.8|7451.6|7436.6|5
1727713830000|2024-09-30 16:30:30|7451.5|7436.5|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|2
1727713840000|2024-09-30 16:30:40|7453.8|7438.8|7450.8|7435.8|7453.8|7438.8|7450.8|7435.8|16
1727713850000|2024-09-30 16:30:50|7451.1|7436.1|7449.1|7434.1|7451.1|7436.1|7449|7434|14
1727713860000|2024-09-30 16:31:00|7450.1|7435.1|7453.8|7438.8|7454.5|7439.5|7450.1|7435.1|8
1727713870000|2024-09-30 16:31:10|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1727713890000|2024-09-30 16:31:30|7454.3|7439.3|7457.3|7442.3|7457.3|7442.3|7454.3|7439.3|5
1727713920000|2024-09-30 16:32:00|||||||||1
1727713930000|2024-09-30 16:32:10|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|11
1727713940000|2024-09-30 16:32:20|7456.3|7441.3|7456.5|7441.5|7456.5|7441.5|7456.3|7441.3|0
1727713970000|2024-09-30 16:32:50|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1727713980000|2024-09-30 16:33:00|7459|7444|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|1
1727713990000|2024-09-30 16:33:10|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1727714000000|2024-09-30 16:33:20|7459.8|7444.8|7457.3|7442.3|7459.8|7444.8|7456.8|7441.8|16
1727714010000|2024-09-30 16:33:30|7457.6|7442.6|7459.3|7444.3|7459.3|7444.3|7457.3|7442.3|1
1727714020000|2024-09-30 16:33:40|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|2
1727714030000|2024-09-30 16:33:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1727714040000|2024-09-30 16:34:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|2
1727714050000|2024-09-30 16:34:10|||||||||2
1727714080000|2024-09-30 16:34:40|7460.6|7445.6|7460.8|7445.8|7460.8|7445.8|7460.6|7445.6|0
1727714090000|2024-09-30 16:34:50|7462.1|7447.1|7461.3|7446.3|7462.1|7447.1|7460.5|7445.5|7
1727714100000|2024-09-30 16:35:00|7460.6|7445.6|7460.3|7445.3|7460.6|7445.6|7460.3|7445.3|7
1727714120000|2024-09-30 16:35:20|7460.1|7445.1|7458.1|7443.1|7460.1|7445.1|7456.1|7441.1|6
1727714130000|2024-09-30 16:35:30|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|1
1727714140000|2024-09-30 16:35:40|7459|7444|7459|7444|7459|7444|7459|7444|1
1727714170000|2024-09-30 16:36:10|7460.3|7445.3|7463|7448|7463|7448|7460.3|7445.3|3
1727714180000|2024-09-30 16:36:20|||||||||4
1727714200000|2024-09-30 16:36:40|7463.1|7448.1|7463.5|7448.5|7463.5|7448.5|7463.1|7448.1|0
1727714210000|2024-09-30 16:36:50|7463|7448|7463.3|7448.3|7463.3|7448.3|7462.8|7447.8|14
1727714220000|2024-09-30 16:37:00|7463.5|7448.5|7463.3|7448.3|7463.8|7448.8|7463.3|7448.3|2
1727714240000|2024-09-30 16:37:20|||||||||1
1727714250000|2024-09-30 16:37:30|7461.6|7446.6|7462.6|7447.6|7462.6|7447.6|7461.6|7446.6|3
1727714260000|2024-09-30 16:37:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|0
1727714270000|2024-09-30 16:37:50|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|0
1727714280000|2024-09-30 16:38:00|7463.1|7448.1|7460.5|7445.5|7463.3|7448.3|7460.3|7445.3|3
1727714290000|2024-09-30 16:38:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727714300000|2024-09-30 16:38:20|7461|7446|7460.6|7445.6|7461|7446|7458.6|7443.6|8
1727714310000|2024-09-30 16:38:30|7461|7446|7461.6|7446.6|7461.6|7446.6|7461|7446|1
1727714320000|2024-09-30 16:38:40|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1727714340000|2024-09-30 16:39:00|7463|7448|7462.5|7447.5|7463.6|7448.6|7462.3|7447.3|4
1727714360000|2024-09-30 16:39:20|7463|7448|7463|7448|7463|7448|7463|7448|1
1727714380000|2024-09-30 16:39:40|7465.3|7450.3|7464.8|7449.8|7465.8|7450.8|7464.3|7449.3|9
1727714390000|2024-09-30 16:39:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|12
1727714410000|2024-09-30 16:40:10|7463.8|7448.8|7464.8|7449.8|7464.8|7449.8|7463.8|7448.8|0
1727714420000|2024-09-30 16:40:20|7464.6|7449.6|7465.3|7450.3|7465.3|7450.3|7464.6|7449.6|4
1727714430000|2024-09-30 16:40:30|||||||||1
1727714440000|2024-09-30 16:40:40|7465.8|7450.8|7466|7451|7466|7451|7465.8|7450.8|1
1727714460000|2024-09-30 16:41:00|7465.8|7450.8|7466|7451|7466|7451|7465.8|7450.8|2
1727714480000|2024-09-30 16:41:20|7466.1|7451.1|7464.3|7449.3|7466.5|7451.5|7464.3|7449.3|6
1727714490000|2024-09-30 16:41:30|7464.6|7449.6|7465.3|7450.3|7465.3|7450.3|7464.6|7449.6|1
1727714500000|2024-09-30 16:41:40|7465.8|7450.8|7465.1|7450.1|7465.8|7450.8|7465.1|7450.1|50
1727714510000|2024-09-30 16:41:50|7465|7450|7463.5|7448.5|7465.6|7450.6|7463.3|7448.3|58
1727714520000|2024-09-30 16:42:00|7463.6|7448.6|7464|7449|7464|7449|7463.3|7448.3|8
1727714530000|2024-09-30 16:42:10|7464.5|7449.5|7463.5|7448.5|7464.5|7449.5|7463.3|7448.3|4
1727714540000|2024-09-30 16:42:20|7464|7449|7464|7449|7464|7449|7464|7449|0
1727714560000|2024-09-30 16:42:40|7464.5|7449.5|7462.3|7447.3|7464.8|7449.8|7462.3|7447.3|18
1727714570000|2024-09-30 16:42:50|7461.1|7446.1|7461.1|7446.1|7462.3|7447.3|7461.1|7446.1|4
1727714580000|2024-09-30 16:43:00|7461.8|7446.8|7460.3|7445.3|7461.8|7446.8|7460.3|7445.3|0
1727714590000|2024-09-30 16:43:10|||||||||10
1727714610000|2024-09-30 16:43:30|7460.5|7445.5|7461.5|7446.5|7461.5|7446.5|7460.5|7445.5|0
1727714620000|2024-09-30 16:43:40|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1727714630000|2024-09-30 16:43:50|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|0
1727714640000|2024-09-30 16:44:00|7462.6|7447.6|7459.8|7444.8|7462.6|7447.6|7459|7444|9
1727714650000|2024-09-30 16:44:10|7459.3|7444.3|7459.8|7444.8|7459.8|7444.8|7459.3|7444.3|1
1727714660000|2024-09-30 16:44:20|7460|7445|7460.8|7445.8|7460.8|7445.8|7460|7445|0
1727714680000|2024-09-30 16:44:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7460.8|7445.8|0
1727714690000|2024-09-30 16:44:50|7461.6|7446.6|7461.5|7446.5|7461.6|7446.6|7461.5|7446.5|1
1727714700000|2024-09-30 16:45:00|7461.1|7446.1|7461.8|7446.8|7461.8|7446.8|7461.1|7446.1|0
1727714710000|2024-09-30 16:45:10|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|3
1727714720000|2024-09-30 16:45:20|7462.8|7447.8|7464.3|7449.3|7464.3|7449.3|7462.8|7447.8|3
1727714730000|2024-09-30 16:45:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|2
1727714740000|2024-09-30 16:45:40|7462.8|7447.8|7464.6|7449.6|7464.6|7449.6|7462.8|7447.8|1
1727714750000|2024-09-30 16:45:50|7465|7450|7461.8|7446.8|7465|7450|7461.8|7446.8|16
1727714760000|2024-09-30 16:46:00|7460.5|7445.5|7459.8|7444.8|7460.5|7445.5|7459.8|7444.8|5
1727714770000|2024-09-30 16:46:10|7459.1|7444.1|7459.3|7444.3|7460|7445|7458.6|7443.6|10
1727714780000|2024-09-30 16:46:20|7460|7445|7460|7445|7460|7445|7460|7445|1
1727714790000|2024-09-30 16:46:30|7461.3|7446.3|7462|7447|7462|7447|7461|7446|3
1727714800000|2024-09-30 16:46:40|7463|7448|7458.1|7443.1|7463|7448|7458.1|7443.1|25
1727714810000|2024-09-30 16:46:50|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|0
1727714820000|2024-09-30 16:47:00|7458.1|7443.1|7455.6|7440.6|7458.1|7443.1|7455.6|7440.6|2
1727714840000|2024-09-30 16:47:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727714850000|2024-09-30 16:47:30|7455.3|7440.3|7455.6|7440.6|7456.1|7441.1|7455.1|7440.1|0
1727714860000|2024-09-30 16:47:40|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727714870000|2024-09-30 16:47:50|7455.5|7440.5|7456.6|7441.6|7456.6|7441.6|7455.5|7440.5|6
1727714880000|2024-09-30 16:48:00|||||||||1
1727714890000|2024-09-30 16:48:10|7457.1|7442.1|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|0
1727714910000|2024-09-30 16:48:30|7458|7443|7458|7443|7458|7443|7458|7443|1
1727714920000|2024-09-30 16:48:40|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|0
1727714930000|2024-09-30 16:48:50|7458.8|7443.8|7460.3|7445.3|7460.3|7445.3|7458.8|7443.8|3
1727714940000|2024-09-30 16:49:00|7460.8|7445.8|7461|7446|7461|7446|7460.3|7445.3|3
1727714970000|2024-09-30 16:49:30|7461.3|7446.3|7462|7447|7462.5|7447.5|7461.3|7446.3|8
1727714990000|2024-09-30 16:49:50|7461.3|7446.3|7460.3|7445.3|7461.3|7446.3|7460.3|7445.3|5
1727715010000|2024-09-30 16:50:10|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1727715020000|2024-09-30 16:50:20|7461.1|7446.1|7461.3|7446.3|7461.5|7446.5|7461.1|7446.1|11
1727715030000|2024-09-30 16:50:30|7459.6|7444.6|7459.5|7444.5|7459.6|7444.6|7459.5|7444.5|4
1727715040000|2024-09-30 16:50:40|7459.3|7444.3|7460|7445|7460|7445|7459.3|7444.3|8
1727715050000|2024-09-30 16:50:50|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|6
1727715060000|2024-09-30 16:51:00|7460|7445|7460.8|7445.8|7460.8|7445.8|7459.3|7444.3|10
1727715070000|2024-09-30 16:51:10|7460.5|7445.5|7460.8|7445.8|7461|7446|7460.5|7445.5|1
1727715080000|2024-09-30 16:51:20|7460.6|7445.6|7460.8|7445.8|7461|7446|7460.5|7445.5|0
1727715090000|2024-09-30 16:51:30|7460.5|7445.5|7460.3|7445.3|7460.8|7445.8|7460.3|7445.3|1
1727715100000|2024-09-30 16:51:40|7460.5|7445.5|7462.3|7447.3|7462.3|7447.3|7460.5|7445.5|1
1727715110000|2024-09-30 16:51:50|7462.5|7447.5|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|0
1727715120000|2024-09-30 16:52:00|7463|7448|7461.1|7446.1|7463.5|7448.5|7461|7446|7
1727715130000|2024-09-30 16:52:10|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727715150000|2024-09-30 16:52:30|7460.5|7445.5|7461.1|7446.1|7461.1|7446.1|7460.5|7445.5|0
1727715160000|2024-09-30 16:52:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1727715170000|2024-09-30 16:52:50|7462.1|7447.1|7462.5|7447.5|7462.5|7447.5|7462.1|7447.1|2
1727715180000|2024-09-30 16:53:00|7463|7448|7463|7448|7463|7448|7463|7448|4
1727715200000|2024-09-30 16:53:20|7462.3|7447.3|7461.8|7446.8|7462.3|7447.3|7461.8|7446.8|7
1727715210000|2024-09-30 16:53:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727715220000|2024-09-30 16:53:40|7461|7446|7461.5|7446.5|7461.5|7446.5|7461|7446|1
1727715230000|2024-09-30 16:53:50|7462|7447|7462|7447|7462.5|7447.5|7462|7447|1
1727715240000|2024-09-30 16:54:00|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1727715260000|2024-09-30 16:54:20|7462.6|7447.6|7461.8|7446.8|7463|7448|7461.8|7446.8|21
1727715270000|2024-09-30 16:54:30|7461.6|7446.6|7462.3|7447.3|7462.3|7447.3|7461.3|7446.3|5
1727715280000|2024-09-30 16:54:40|7462|7447|7462|7447|7462|7447|7462|7447|0
1727715290000|2024-09-30 16:54:50|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|3
1727715300000|2024-09-30 16:55:00|7461.8|7446.8|7461.5|7446.5|7461.8|7446.8|7461.5|7446.5|0
1727715320000|2024-09-30 16:55:20|7459.3|7444.3|7459.8|7444.8|7461|7446|7459.3|7444.3|6
1727715330000|2024-09-30 16:55:30|7460|7445|7460.5|7445.5|7460.5|7445.5|7459.8|7444.8|0
1727715340000|2024-09-30 16:55:40|7460.1|7445.1|7460|7445|7460.1|7445.1|7459.8|7444.8|3
1727715350000|2024-09-30 16:55:50|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|0
1727715360000|2024-09-30 16:56:00|7461.3|7446.3|7460.8|7445.8|7461.3|7446.3|7460.8|7445.8|2
1727715380000|2024-09-30 16:56:20|7461|7446|7461.5|7446.5|7461.5|7446.5|7461|7446|0
1727715390000|2024-09-30 16:56:30|||||||||1
1727715400000|2024-09-30 16:56:40|7462.1|7447.1|7463.5|7448.5|7463.5|7448.5|7462.1|7447.1|6
1727715420000|2024-09-30 16:57:00|||||||||2
1727715440000|2024-09-30 16:57:20|7464.5|7449.5|7465|7450|7465.1|7450.1|7464|7449|13
1727715450000|2024-09-30 16:57:30|||||||||2
1727715460000|2024-09-30 16:57:40|||||||||2
1727715490000|2024-09-30 16:58:10|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|2
1727715500000|2024-09-30 16:58:20|||||||||6
1727715510000|2024-09-30 16:58:30|||||||||5
1727715520000|2024-09-30 16:58:40|7464.3|7449.3|7464.1|7449.1|7464.5|7449.5|7463.3|7448.3|11
1727715530000|2024-09-30 16:58:50|7463.6|7448.6|7465.8|7450.8|7465.8|7450.8|7463.6|7448.6|2
1727715540000|2024-09-30 16:59:00|7464.5|7449.5|7465.3|7450.3|7465.3|7450.3|7464.5|7449.5|1
1727715560000|2024-09-30 16:59:20|7465|7450|7465.5|7450.5|7465.5|7450.5|7464.8|7449.8|11
1727715580000|2024-09-30 16:59:40|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|2
1727715590000|2024-09-30 16:59:50|7465.6|7450.6|7465|7450|7465.6|7450.6|7465|7450|5
1727715600000|2024-09-30 17:00:00|7464.8|7449.8|7465|7450|7465|7450|7464.8|7449.8|0
1727715610000|2024-09-30 17:00:10|7464.8|7449.8|7463.3|7448.3|7465|7450|7461.8|7446.8|11
1727715620000|2024-09-30 17:00:20|7463.6|7448.6|7464.3|7449.3|7464.5|7449.5|7463.6|7448.6|3
1727715640000|2024-09-30 17:00:40|7464|7449|7463|7448|7464|7449|7462.8|7447.8|18
1727715650000|2024-09-30 17:00:50|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1727715660000|2024-09-30 17:01:00|7463|7448|7463|7448|7463|7448|7463|7448|0
1727715670000|2024-09-30 17:01:10|7463.5|7448.5|7463.6|7448.6|7464.8|7449.8|7463.5|7448.5|3
1727715680000|2024-09-30 17:01:20|7463.3|7448.3|7464.8|7449.8|7464.8|7449.8|7463.3|7448.3|5
1727715690000|2024-09-30 17:01:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1727715700000|2024-09-30 17:01:40|7464|7449|7464.3|7449.3|7464.3|7449.3|7464|7449|1
1727715710000|2024-09-30 17:01:50|7464.1|7449.1|7464|7449|7464.1|7449.1|7463.5|7448.5|5
1727715720000|2024-09-30 17:02:00|7464.6|7449.6|7464.5|7449.5|7464.8|7449.8|7464|7449|2
1727715740000|2024-09-30 17:02:20|7464.3|7449.3|7464.8|7449.8|7464.8|7449.8|7464.3|7449.3|2
1727715750000|2024-09-30 17:02:30|7464.5|7449.5|7465.3|7450.3|7465.3|7450.3|7464.5|7449.5|0
1727715770000|2024-09-30 17:02:50|7465|7450|7465.3|7450.3|7465.3|7450.3|7465|7450|4
1727715780000|2024-09-30 17:03:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727715790000|2024-09-30 17:03:10|7465|7450|7465|7450|7465|7450|7465|7450|1
1727715800000|2024-09-30 17:03:20|7465.3|7450.3|7465.8|7450.8|7465.8|7450.8|7465.3|7450.3|13
1727715830000|2024-09-30 17:03:50|||||||||9
1727715870000|2024-09-30 17:04:30|7466.5|7451.5|7468|7453|7468|7453|7466.5|7451.5|5
1727715880000|2024-09-30 17:04:40|7468.5|7453.5|7467.8|7452.8|7468.5|7453.5|7467.8|7452.8|11
1727715890000|2024-09-30 17:04:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7466.8|7451.8|5
1727715900000|2024-09-30 17:05:00|||||||||1
1727715920000|2024-09-30 17:05:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.3|7452.3|0
1727715930000|2024-09-30 17:05:30|7467.6|7452.6|7468.8|7453.8|7468.8|7453.8|7467.6|7452.6|2
1727715960000|2024-09-30 17:06:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|2
1727715970000|2024-09-30 17:06:10|7467.5|7452.5|7467.8|7452.8|7467.8|7452.8|7467.5|7452.5|0
1727715980000|2024-09-30 17:06:20|||||||||2
1727715990000|2024-09-30 17:06:30|7468|7453|7468|7453|7468.5|7453.5|7467.5|7452.5|7
1727716000000|2024-09-30 17:06:40|7467.6|7452.6|7467.8|7452.8|7468|7453|7467.5|7452.5|1
1727716010000|2024-09-30 17:06:50|7468|7453|7465.7|7450.7|7468|7453|7465.3|7450.3|11
1727716020000|2024-09-30 17:07:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1727716030000|2024-09-30 17:07:10|7465.8|7450.8|7466.5|7451.5|7466.5|7451.5|7465.8|7450.8|7
1727716040000|2024-09-30 17:07:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1727716060000|2024-09-30 17:07:40|7467.3|7452.3|7466.3|7451.3|7467.3|7452.3|7466.3|7451.3|7
1727716090000|2024-09-30 17:08:10|||||||||1
1727716100000|2024-09-30 17:08:20|7466.8|7451.8|7466.3|7451.3|7467|7452|7466.3|7451.3|10
1727716110000|2024-09-30 17:08:30|7465.8|7450.8|7465|7450|7465.8|7450.8|7465|7450|4
1727716120000|2024-09-30 17:08:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1727716140000|2024-09-30 17:09:00|7465.8|7450.8|7466.8|7451.8|7466.8|7451.8|7465.8|7450.8|2
1727716150000|2024-09-30 17:09:10|7467.5|7452.5|7468|7453|7468|7453|7467.3|7452.3|3
1727716180000|2024-09-30 17:09:40|7468.1|7453.1|7467.3|7452.3|7468.5|7453.5|7467.3|7452.3|10
1727716190000|2024-09-30 17:09:50|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1727716200000|2024-09-30 17:10:00|7467.3|7452.3|7467|7452|7467.3|7452.3|7466.8|7451.8|1
1727716210000|2024-09-30 17:10:10|||||||||1
1727716220000|2024-09-30 17:10:20|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|7466.5|7451.5|0
1727716230000|2024-09-30 17:10:30|7466.8|7451.8|7467|7452|7467|7452|7466.8|7451.8|1
1727716240000|2024-09-30 17:10:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1727716250000|2024-09-30 17:10:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|35
1727716260000|2024-09-30 17:11:00|7464.8|7449.8|7463|7448|7464.8|7449.8|7462.2|7447.2|49
1727716270000|2024-09-30 17:11:10|7462.8|7447.8|7463.7|7448.7|7463.7|7448.7|7462.8|7447.8|18
1727716280000|2024-09-30 17:11:20|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1727716300000|2024-09-30 17:11:40|7462.8|7447.8|7462.3|7447.3|7462.8|7447.8|7461.8|7446.8|2
1727716340000|2024-09-30 17:12:20|||||||||1
1727716360000|2024-09-30 17:12:40|7462.5|7447.5|7464.3|7449.3|7464.3|7449.3|7462.5|7447.5|2
1727716380000|2024-09-30 17:13:00|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727716390000|2024-09-30 17:13:10|||||||||1
1727716400000|2024-09-30 17:13:20|7463.8|7448.8|7463.3|7448.3|7463.8|7448.8|7463.3|7448.3|8
1727716410000|2024-09-30 17:13:30|||||||||1
1727716430000|2024-09-30 17:13:50|7463|7448|7463.3|7448.3|7463.3|7448.3|7463|7448|3
1727716440000|2024-09-30 17:14:00|7464|7449|7464.3|7449.3|7464.3|7449.3|7464|7449|1
1727716450000|2024-09-30 17:14:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727716460000|2024-09-30 17:14:20|7463.3|7448.3|7464.3|7449.3|7464.3|7449.3|7463.3|7448.3|10
1727716470000|2024-09-30 17:14:30|||||||||1
1727716480000|2024-09-30 17:14:40|7462.6|7447.6|7461.8|7446.8|7462.6|7447.6|7461.8|7446.8|1
1727716490000|2024-09-30 17:14:50|7462|7447|7462.3|7447.3|7462.3|7447.3|7462|7447|0
1727716520000|2024-09-30 17:15:20|7461.8|7446.8|7462|7447|7462|7447|7461.5|7446.5|1
1727716530000|2024-09-30 17:15:30|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|7461.8|7446.8|3
1727716540000|2024-09-30 17:15:40|7461.5|7446.5|7459.3|7444.3|7461.5|7446.5|7459.3|7444.3|7
1727716550000|2024-09-30 17:15:50|7460|7445|7459.3|7444.3|7460|7445|7459.3|7444.3|1
1727716570000|2024-09-30 17:16:10|7459|7444|7459|7444|7459|7444|7459|7444|1
1727716600000|2024-09-30 17:16:40|7458.2|7443.2|7458|7443|7458.2|7443.2|7458|7443|3
1727716610000|2024-09-30 17:16:50|7459.7|7444.7|7460.5|7445.5|7460.5|7445.5|7459.7|7444.7|1
1727716620000|2024-09-30 17:17:00|7460.8|7445.8|7461|7446|7461|7446|7460.3|7445.3|3
1727716630000|2024-09-30 17:17:10|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|0
1727716640000|2024-09-30 17:17:20|7462.5|7447.5|7463|7448|7463|7448|7462.5|7447.5|1
1727716670000|2024-09-30 17:17:50|7461.3|7446.3|7460.8|7445.8|7461.3|7446.3|7460.3|7445.3|1
1727716680000|2024-09-30 17:18:00|7461|7446|7461|7446|7461|7446|7461|7446|0
1727716690000|2024-09-30 17:18:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727716700000|2024-09-30 17:18:20|7461.2|7446.2|7460.8|7445.8|7461.2|7446.2|7460.8|7445.8|0
1727716720000|2024-09-30 17:18:40|||||||||1
1727716730000|2024-09-30 17:18:50|7461.3|7446.3|7461.8|7446.8|7461.8|7446.8|7461.3|7446.3|15
1727716750000|2024-09-30 17:19:10|7463.3|7448.3|7462.8|7447.8|7463.3|7448.3|7462.3|7447.3|6
1727716760000|2024-09-30 17:19:20|7463.3|7448.3|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|2
1727716770000|2024-09-30 17:19:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|6
1727716790000|2024-09-30 17:19:50|||||||||1
1727716820000|2024-09-30 17:20:20|7463.8|7448.8|7464.5|7449.5|7464.5|7449.5|7463.8|7448.8|2
1727716830000|2024-09-30 17:20:30|7466.2|7451.2|7465.3|7450.3|7466.5|7451.5|7465.3|7450.3|15
1727716840000|2024-09-30 17:20:40|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|5
1727716850000|2024-09-30 17:20:50|7463.3|7448.3|7464.3|7449.3|7464.3|7449.3|7463.3|7448.3|1
1727716870000|2024-09-30 17:21:10|7463.3|7448.3|7464.2|7449.2|7464.2|7449.2|7463.3|7448.3|2
1727716880000|2024-09-30 17:21:20|7464.3|7449.3|7464.5|7449.5|7464.5|7449.5|7464.3|7449.3|1
1727716890000|2024-09-30 17:21:30|7465|7450|7465|7450|7465|7450|7465|7450|0
1727716900000|2024-09-30 17:21:40|7465.8|7450.8|7466.5|7451.5|7466.5|7451.5|7465.8|7450.8|2
1727716910000|2024-09-30 17:21:50|7466|7451|7466|7451|7466|7451|7466|7451|3
1727716920000|2024-09-30 17:22:00|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|1
1727716940000|2024-09-30 17:22:20|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|5
1727716950000|2024-09-30 17:22:30|7462.3|7447.3|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|14
1727716960000|2024-09-30 17:22:40|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|86
1727716970000|2024-09-30 17:22:50|7462.8|7447.8|7462.3|7447.3|7462.8|7447.8|7462.3|7447.3|2
1727717000000|2024-09-30 17:23:20|7463|7448|7463|7448|7463.2|7448.2|7462.7|7447.7|4
1727717010000|2024-09-30 17:23:30|7463.3|7448.3|7464|7449|7464|7449|7463.3|7448.3|1
1727717020000|2024-09-30 17:23:40|7463.7|7448.7|7463|7448|7464|7449|7463|7448|42
1727717030000|2024-09-30 17:23:50|7463.5|7448.5|7465|7450|7465|7450|7463.5|7448.5|3
1727717040000|2024-09-30 17:24:00|||||||||1
1727717090000|2024-09-30 17:24:50|7464.5|7449.5|7462.5|7447.5|7464.5|7449.5|7462.3|7447.3|8
1727717100000|2024-09-30 17:25:00|7463|7448|7463|7448|7463|7448|7463|7448|0
1727717110000|2024-09-30 17:25:10|7464|7449|7464.5|7449.5|7464.5|7449.5|7464|7449|3
1727717120000|2024-09-30 17:25:20|7464.3|7449.3|7464.5|7449.5|7464.5|7449.5|7464.3|7449.3|0
1727717150000|2024-09-30 17:25:50|||||||||1
1727717160000|2024-09-30 17:26:00|7465|7450|7465|7450|7465|7450|7465|7450|0
1727717170000|2024-09-30 17:26:10|||||||||1
1727717190000|2024-09-30 17:26:30|7465.5|7450.5|7467|7452|7467|7452|7465.5|7450.5|7
1727717200000|2024-09-30 17:26:40|7466.8|7451.8|7466|7451|7467|7452|7466|7451|3
1727717210000|2024-09-30 17:26:50|7466.2|7451.2|7466|7451|7466.5|7451.5|7466|7451|0
1727717220000|2024-09-30 17:27:00|||||||||5
1727717230000|2024-09-30 17:27:10|7466.3|7451.3|7466|7451|7466.8|7451.8|7466|7451|4
1727717240000|2024-09-30 17:27:20|||||||||1
1727717260000|2024-09-30 17:27:40|7466.5|7451.5|7466|7451|7466.5|7451.5|7466|7451|2
1727717270000|2024-09-30 17:27:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.3|7450.3|1
1727717300000|2024-09-30 17:28:20|||||||||1
1727717310000|2024-09-30 17:28:30|7466|7451|7466|7451|7466|7451|7466|7451|4
1727717330000|2024-09-30 17:28:50|7466.5|7451.5|7467.3|7452.3|7467.3|7452.3|7466.5|7451.5|0
1727717340000|2024-09-30 17:29:00|7467|7452|7467|7452|7467|7452|7466.7|7451.7|1
1727717360000|2024-09-30 17:29:20|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1727717390000|2024-09-30 17:29:50|7468|7453|7468.8|7453.8|7468.8|7453.8|7468|7453|13
1727717400000|2024-09-30 17:30:00|7470|7455|7470|7455|7470|7455|7470|7455|15
1727717410000|2024-09-30 17:30:10|7469.8|7454.8|7469.8|7454.8|7470|7455|7468.8|7453.8|38
1727717420000|2024-09-30 17:30:20|7469.3|7454.3|7470|7455|7470.8|7455.8|7469.3|7454.3|12
1727717430000|2024-09-30 17:30:30|7470.2|7455.2|7470.8|7455.8|7470.8|7455.8|7470.2|7455.2|4
1727717440000|2024-09-30 17:30:40|||||||||4
1727717450000|2024-09-30 17:30:50|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.2|7454.2|11
1727717460000|2024-09-30 17:31:00|7470|7455|7468.8|7453.8|7470|7455|7468.8|7453.8|7
1727717470000|2024-09-30 17:31:10|7469|7454|7469.3|7454.3|7469.3|7454.3|7469|7454|1
1727717490000|2024-09-30 17:31:30|||||||||1
1727717500000|2024-09-30 17:31:40|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|4
1727717510000|2024-09-30 17:31:50|||||||||2
1727717520000|2024-09-30 17:32:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1727717530000|2024-09-30 17:32:10|7469.5|7454.5|7470.3|7455.3|7470.8|7455.8|7469.5|7454.5|2
1727717550000|2024-09-30 17:32:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1727717560000|2024-09-30 17:32:40|||||||||1
1727717580000|2024-09-30 17:33:00|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|3
1727717590000|2024-09-30 17:33:10|7470.3|7455.3|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|3
1727717600000|2024-09-30 17:33:20|7472.7|7457.7|7471.3|7456.3|7472.7|7457.7|7471.3|7456.3|2
1727717610000|2024-09-30 17:33:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1727717630000|2024-09-30 17:33:50|7471.2|7456.2|7471|7456|7471.5|7456.5|7471|7456|5
1727717640000|2024-09-30 17:34:00|7470.8|7455.8|7470.3|7455.3|7471|7456|7469.8|7454.8|4
1727717650000|2024-09-30 17:34:10|7470.8|7455.8|7470.3|7455.3|7470.8|7455.8|7470.3|7455.3|3
1727717670000|2024-09-30 17:34:30|7470.8|7455.8|7471|7456|7471|7456|7470.8|7455.8|2
1727717680000|2024-09-30 17:34:40|||||||||1
1727717690000|2024-09-30 17:34:50|7470.5|7455.5|7469.8|7454.8|7470.5|7455.5|7469.8|7454.8|8
1727717700000|2024-09-30 17:35:00|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|0
1727717710000|2024-09-30 17:35:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1727717730000|2024-09-30 17:35:30|7471.3|7456.3|7470.5|7455.5|7471.3|7456.3|7470.5|7455.5|3
1727717740000|2024-09-30 17:35:40|||||||||1
1727717750000|2024-09-30 17:35:50|7472.3|7457.3|7471.5|7456.5|7472.3|7457.3|7471|7456|3
1727717760000|2024-09-30 17:36:00|7472|7457|7473|7458|7473|7458|7471.8|7456.8|3
1727717770000|2024-09-30 17:36:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7472.7|7457.7|42
1727717780000|2024-09-30 17:36:20|7473.3|7458.3|7473.5|7458.5|7473.7|7458.7|7471.5|7456.5|10
1727717810000|2024-09-30 17:36:50|||||||||2
1727717820000|2024-09-30 17:37:00|7473.2|7458.2|7473|7458|7473.2|7458.2|7472.7|7457.7|9
1727717830000|2024-09-30 17:37:10|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|0
1727717860000|2024-09-30 17:37:40|||||||||1
1727717870000|2024-09-30 17:37:50|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|5
1727717880000|2024-09-30 17:38:00|7473|7458|7473.5|7458.5|7473.5|7458.5|7473|7458|5
1727717890000|2024-09-30 17:38:10|||||||||2
1727717900000|2024-09-30 17:38:20|7472.8|7457.8|7470.7|7455.7|7472.8|7457.8|7470.7|7455.7|19
1727717920000|2024-09-30 17:38:40|7471|7456|7470.7|7455.7|7471|7456|7470.7|7455.7|17
1727717930000|2024-09-30 17:38:50|7470.8|7455.8|7470.8|7455.8|7471.8|7456.8|7470.8|7455.8|2
1727717950000|2024-09-30 17:39:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|0
1727717960000|2024-09-30 17:39:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727717970000|2024-09-30 17:39:30|7471.7|7456.7|7472.3|7457.3|7472.8|7457.8|7471.7|7456.7|3
1727717980000|2024-09-30 17:39:40|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|2
1727718000000|2024-09-30 17:40:00|7472.3|7457.3|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|2
1727718010000|2024-09-30 17:40:10|7473.2|7458.2|7472.7|7457.7|7473.8|7458.8|7472.7|7457.7|36
1727718020000|2024-09-30 17:40:20|7472.8|7457.8|7473.3|7458.3|7473.3|7458.3|7472.8|7457.8|1
1727718050000|2024-09-30 17:40:50|||||||||1
1727718060000|2024-09-30 17:41:00|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1727718090000|2024-09-30 17:41:30|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727718100000|2024-09-30 17:41:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727718120000|2024-09-30 17:42:00|||||||||1
1727718130000|2024-09-30 17:42:10|7474.2|7459.2|7474.8|7459.8|7474.8|7459.8|7474.2|7459.2|20
1727718140000|2024-09-30 17:42:20|||||||||6
1727718150000|2024-09-30 17:42:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|2
1727718160000|2024-09-30 17:42:40|||||||||1
1727718170000|2024-09-30 17:42:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1727718190000|2024-09-30 17:43:10|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|3
1727718210000|2024-09-30 17:43:30|||||||||1
1727718230000|2024-09-30 17:43:50|||||||||1
1727718240000|2024-09-30 17:44:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1727718250000|2024-09-30 17:44:10|||||||||2
1727718260000|2024-09-30 17:44:20|7471|7456|7471|7456|7471|7456|7471|7456|37
1727718270000|2024-09-30 17:44:30|7470.5|7455.5|7471|7456|7471|7456|7470.5|7455.5|3
1727718280000|2024-09-30 17:44:40|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1727718290000|2024-09-30 17:44:50|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|1
1727718300000|2024-09-30 17:45:00|7472|7457|7474.3|7459.3|7474.3|7459.3|7472|7457|8
1727718310000|2024-09-30 17:45:10|7474.5|7459.5|7474.7|7459.7|7474.8|7459.8|7474.5|7459.5|12
1727718320000|2024-09-30 17:45:20|7474.3|7459.3|7474.8|7459.8|7474.8|7459.8|7473.7|7458.7|11
1727718340000|2024-09-30 17:45:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|3
1727718350000|2024-09-30 17:45:50|7475.3|7460.3|7475.8|7460.8|7475.8|7460.8|7475.3|7460.3|2
1727718360000|2024-09-30 17:46:00|7475.7|7460.7|7473.3|7458.3|7475.7|7460.7|7473.3|7458.3|7
1727718380000|2024-09-30 17:46:20|7473.2|7458.2|7473.3|7458.3|7473.3|7458.3|7473.2|7458.2|3
1727718400000|2024-09-30 17:46:40|7474.4|7459.4|7475.2|7460.2|7475.2|7460.2|7474.4|7459.4|1
1727718410000|2024-09-30 17:46:50|7475.3|7460.3|7475.5|7460.5|7475.8|7460.8|7475.3|7460.3|10
1727718420000|2024-09-30 17:47:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.7|7459.7|2
1727718430000|2024-09-30 17:47:10|7474.3|7459.3|7472.3|7457.3|7474.3|7459.3|7472.3|7457.3|14
1727718440000|2024-09-30 17:47:20|7471.3|7456.3|7470.8|7455.8|7471.3|7456.3|7470.7|7455.7|2
1727718450000|2024-09-30 17:47:30|7471|7456|7471|7456|7471|7456|7471|7456|1
1727718460000|2024-09-30 17:47:40|7471.3|7456.3|7470.3|7455.3|7471.3|7456.3|7469.3|7454.3|2
1727718470000|2024-09-30 17:47:50|7469.8|7454.8|7470.3|7455.3|7470.8|7455.8|7469.8|7454.8|0
1727718490000|2024-09-30 17:48:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1727718500000|2024-09-30 17:48:20|7469.2|7454.2|7470.3|7455.3|7470.3|7455.3|7468.3|7453.3|4
1727718510000|2024-09-30 17:48:30|||||||||13
1727718520000|2024-09-30 17:48:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727718530000|2024-09-30 17:48:50|7470.5|7455.5|7469.7|7454.7|7470.5|7455.5|7469.3|7454.3|11
1727718540000|2024-09-30 17:49:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1727718560000|2024-09-30 17:49:20|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727718570000|2024-09-30 17:49:30|7469.8|7454.8|7470.8|7455.8|7470.8|7455.8|7469.8|7454.8|2
1727718580000|2024-09-30 17:49:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|2
1727718590000|2024-09-30 17:49:50|7470.5|7455.5|7470.8|7455.8|7470.8|7455.8|7470.5|7455.5|1
1727718600000|2024-09-30 17:50:00|7470.7|7455.7|7469.8|7454.8|7470.7|7455.7|7469.8|7454.8|2
1727718610000|2024-09-30 17:50:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|3
1727718620000|2024-09-30 17:50:20|7469.8|7454.8|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|3
1727718640000|2024-09-30 17:50:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|0
1727718650000|2024-09-30 17:50:50|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1727718680000|2024-09-30 17:51:20|7470.8|7455.8|7470.9|7455.9|7470.9|7455.9|7470.8|7455.8|2
1727718690000|2024-09-30 17:51:30|||||||||1
1727718710000|2024-09-30 17:51:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1727718720000|2024-09-30 17:52:00|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|0
1727718730000|2024-09-30 17:52:10|7471.9|7456.9|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|1
1727718740000|2024-09-30 17:52:20|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|5
1727718760000|2024-09-30 17:52:40|7473|7458|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|6
1727718770000|2024-09-30 17:52:50|||||||||1
1727718780000|2024-09-30 17:53:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|1
1727718790000|2024-09-30 17:53:10|7473.4|7458.4|7472.9|7457.9|7473.4|7458.4|7472.9|7457.9|4
1727718800000|2024-09-30 17:53:20|7473.4|7458.4|7475|7460|7475|7460|7472.9|7457.9|5
1727718810000|2024-09-30 17:53:30|7474.7|7459.7|7475.5|7460.5|7475.5|7460.5|7474.7|7459.7|6
1727718820000|2024-09-30 17:53:40|7475.4|7460.4|7475.2|7460.2|7475.4|7460.4|7475.2|7460.2|41
1727718830000|2024-09-30 17:53:50|7475.7|7460.7|7478.3|7463.3|7478.3|7463.3|7475.7|7460.7|15
1727718840000|2024-09-30 17:54:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|2
1727718850000|2024-09-30 17:54:10|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7
1727718860000|2024-09-30 17:54:20|||||||||1
1727718880000|2024-09-30 17:54:40|||||||||7
1727718890000|2024-09-30 17:54:50|7479.3|7464.3|7479.8|7464.8|7479.8|7464.8|7479.3|7464.3|4
1727718900000|2024-09-30 17:55:00|7479.5|7464.5|7483.2|7468.2|7483.2|7468.2|7479.5|7464.5|43
1727718910000|2024-09-30 17:55:10|7483.5|7468.5|7481.2|7466.2|7483.5|7468.5|7480.5|7465.5|32
1727718920000|2024-09-30 17:55:20|7480.7|7465.7|7482.8|7467.8|7482.8|7467.8|7480.7|7465.7|4
1727718930000|2024-09-30 17:55:30|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1727718940000|2024-09-30 17:55:40|||||||||21
1727718950000|2024-09-30 17:55:50|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|4
1727718960000|2024-09-30 17:56:00|7482.3|7467.3|7482.7|7467.7|7482.8|7467.8|7481.7|7466.7|18
1727718980000|2024-09-30 17:56:20|7481.7|7466.7|7483.2|7468.2|7483.2|7468.2|7481.7|7466.7|41
1727718990000|2024-09-30 17:56:30|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.5|7467.5|49
1727719000000|2024-09-30 17:56:40|7482.3|7467.3|7482.5|7467.5|7482.5|7467.5|7482.3|7467.3|0
1727719010000|2024-09-30 17:56:50|||||||||5
1727719020000|2024-09-30 17:57:00|7482.4|7467.4|7482.5|7467.5|7482.5|7467.5|7482.4|7467.4|91
1727719030000|2024-09-30 17:57:10|7482.7|7467.7|7482.5|7467.5|7483|7468|7482.5|7467.5|21
1727719040000|2024-09-30 17:57:20|7481|7466|7481|7466|7481.4|7466.4|7481|7466|5
1727719050000|2024-09-30 17:57:30|||||||||1
1727719060000|2024-09-30 17:57:40|7480|7465|7480|7465|7480|7465|7480|7465|1
1727719070000|2024-09-30 17:57:50|7479.9|7464.9|7480|7465|7480.5|7465.5|7479.9|7464.9|2
1727719080000|2024-09-30 17:58:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|1
1727719090000|2024-09-30 17:58:10|7481|7466|7481|7466|7481|7466|7480.9|7465.9|3
1727719100000|2024-09-30 17:58:20|7481.2|7466.2|7482|7467|7482|7467|7481.2|7466.2|1
1727719120000|2024-09-30 17:58:40|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1727719130000|2024-09-30 17:58:50|||||||||3
1727719140000|2024-09-30 17:59:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|8
1727719150000|2024-09-30 17:59:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|11
1727719160000|2024-09-30 17:59:20|||||||||1
1727719170000|2024-09-30 17:59:30|||||||||1
1727719180000|2024-09-30 17:59:40|7482.2|7467.2|7482.2|7467.2|7482.5|7467.5|7481.8|7466.8|8
1727719190000|2024-09-30 17:59:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|4
1727719200000|2024-09-30 18:00:00|7482.7|7467.7|7478.2|7463.2|7482.7|7467.7|7477.9|7462.9|19
1727719210000|2024-09-30 18:00:10|7478.4|7463.4|7480.4|7465.4|7480.5|7465.5|7478.4|7463.4|6
1727719220000|2024-09-30 18:00:20|7480.7|7465.7|7477.4|7462.4|7480.7|7465.7|7477.4|7462.4|3
1727719230000|2024-09-30 18:00:30|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1727719240000|2024-09-30 18:00:40|7478.4|7463.4|7480|7465|7480|7465|7478.4|7463.4|23
1727719250000|2024-09-30 18:00:50|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|1
1727719260000|2024-09-30 18:01:00|7481.4|7466.4|7482|7467|7482.3|7467.3|7481.4|7466.4|5
1727719270000|2024-09-30 18:01:10|||||||||13
1727719290000|2024-09-30 18:01:30|7482.2|7467.2|7482.5|7467.5|7482.5|7467.5|7482.2|7467.2|10
1727719300000|2024-09-30 18:01:40|7483.9|7468.9|7484.2|7469.2|7484.2|7469.2|7483.9|7468.9|6
1727719320000|2024-09-30 18:02:00|7483.5|7468.5|7484.4|7469.4|7484.9|7469.9|7483.5|7468.5|30
1727719330000|2024-09-30 18:02:10|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|2
1727719340000|2024-09-30 18:02:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|8
1727719350000|2024-09-30 18:02:30|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|0
1727719360000|2024-09-30 18:02:40|||||||||7
1727719370000|2024-09-30 18:02:50|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|4
1727719380000|2024-09-30 18:03:00|7487|7472|7487.4|7472.4|7487.4|7472.4|7487|7472|3
1727719390000|2024-09-30 18:03:10|7487.5|7472.5|7487.9|7472.9|7487.9|7472.9|7487.5|7472.5|2
1727719400000|2024-09-30 18:03:20|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|20
1727719410000|2024-09-30 18:03:30|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727719420000|2024-09-30 18:03:40|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|5
1727719430000|2024-09-30 18:03:50|7487.2|7472.2|7487.9|7472.9|7487.9|7472.9|7487.2|7472.2|1
1727719440000|2024-09-30 18:04:00|||||||||4
1727719450000|2024-09-30 18:04:10|||||||||8
1727719460000|2024-09-30 18:04:20|||||||||6
1727719480000|2024-09-30 18:04:40|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|3
1727719490000|2024-09-30 18:04:50|7488|7473|7488|7473|7488|7473|7488|7473|8
1727719500000|2024-09-30 18:05:00|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.4|7470.4|4
1727719510000|2024-09-30 18:05:10|7486.2|7471.2|7487.2|7472.2|7487.2|7472.2|7486.2|7471.2|1
1727719520000|2024-09-30 18:05:20|7488|7473|7487.4|7472.4|7488|7473|7487.4|7472.4|3
1727719530000|2024-09-30 18:05:30|7486.7|7471.7|7487.2|7472.2|7487.2|7472.2|7486.7|7471.7|0
1727719540000|2024-09-30 18:05:40|7487.5|7472.5|7488|7473|7488.2|7473.2|7487.5|7472.5|4
1727719550000|2024-09-30 18:05:50|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|0
1727719560000|2024-09-30 18:06:00|7488|7473|7488|7473|7488|7473|7488|7473|1
1727719570000|2024-09-30 18:06:10|7487.7|7472.7|7487.7|7472.7|7488|7473|7487.7|7472.7|6
1727719590000|2024-09-30 18:06:30|7488.4|7473.4|7488.4|7473.4|7489|7474|7488.4|7473.4|3
1727719600000|2024-09-30 18:06:40|7487.9|7472.9|7484|7469|7487.9|7472.9|7481.5|7466.5|26
1727719610000|2024-09-30 18:06:50|7484.2|7469.2|7486|7471|7486|7471|7484.2|7469.2|2
1727719620000|2024-09-30 18:07:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|20
1727719630000|2024-09-30 18:07:10|7485.4|7470.4|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|2
1727719640000|2024-09-30 18:07:20|7483.9|7468.9|7485|7470|7485|7470|7483.9|7468.9|3
1727719650000|2024-09-30 18:07:30|7485.9|7470.9|7485.5|7470.5|7485.9|7470.9|7485.5|7470.5|8
1727719660000|2024-09-30 18:07:40|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.2|7470.2|8
1727719670000|2024-09-30 18:07:50|7485.2|7470.2|7485.2|7470.2|7485.5|7470.5|7484.5|7469.5|9
1727719680000|2024-09-30 18:08:00|7484.5|7469.5|7483.2|7468.2|7484.7|7469.7|7483.2|7468.2|6
1727719690000|2024-09-30 18:08:10|7482.5|7467.5|7484.2|7469.2|7485.2|7470.2|7482.5|7467.5|16
1727719700000|2024-09-30 18:08:20|7483.5|7468.5|7484|7469|7484|7469|7481.5|7466.5|8
1727719710000|2024-09-30 18:08:30|7484.2|7469.2|7485.2|7470.2|7485.2|7470.2|7484.2|7469.2|1
1727719730000|2024-09-30 18:08:50|7485.4|7470.4|7485.7|7470.7|7485.7|7470.7|7485.4|7470.4|7
1727719740000|2024-09-30 18:09:00|7484.9|7469.9|7484.2|7469.2|7485.2|7470.2|7484.2|7469.2|1
1727719750000|2024-09-30 18:09:10|7484.4|7469.4|7484.2|7469.2|7484.7|7469.7|7484.2|7469.2|3
1727719760000|2024-09-30 18:09:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.5|7468.5|1
1727719770000|2024-09-30 18:09:30|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7483.9|7468.9|1
1727719780000|2024-09-30 18:09:40|7484.7|7469.7|7486.4|7471.4|7486.4|7471.4|7484.7|7469.7|5
1727719790000|2024-09-30 18:09:50|7486.5|7471.5|7486.7|7471.7|7487.2|7472.2|7486.5|7471.5|12
1727719800000|2024-09-30 18:10:00|7485.7|7470.7|7487|7472|7487|7472|7485.7|7470.7|7
1727719810000|2024-09-30 18:10:10|7487.5|7472.5|7486.7|7471.7|7487.5|7472.5|7486|7471|7
1727719820000|2024-09-30 18:10:20|7487.9|7472.9|7488.2|7473.2|7488.4|7473.4|7487.7|7472.7|5
1727719830000|2024-09-30 18:10:30|7487.9|7472.9|7486.9|7471.9|7487.9|7472.9|7486.9|7471.9|3
1727719840000|2024-09-30 18:10:40|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|1
1727719850000|2024-09-30 18:10:50|7487.2|7472.2|7487|7472|7487.2|7472.2|7487|7472|6
1727719860000|2024-09-30 18:11:00|7487.2|7472.2|7488.7|7473.7|7488.7|7473.7|7487.2|7472.2|3
1727719870000|2024-09-30 18:11:10|7488.4|7473.4|7486|7471|7488.4|7473.4|7485.9|7470.9|17
1727719890000|2024-09-30 18:11:30|7486.7|7471.7|7487.5|7472.5|7487.7|7472.7|7486.7|7471.7|5
1727719900000|2024-09-30 18:11:40|7487.9|7472.9|7488|7473|7488|7473|7487.5|7472.5|7
1727719910000|2024-09-30 18:11:50|7487.7|7472.7|7488.9|7473.9|7488.9|7473.9|7487.7|7472.7|4
1727719920000|2024-09-30 18:12:00|7488.5|7473.5|7489.2|7474.2|7489.2|7474.2|7488.5|7473.5|25
1727719930000|2024-09-30 18:12:10|7489.5|7474.5|7490|7475|7490|7475|7489|7474|12
1727719940000|2024-09-30 18:12:20|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7
1727719950000|2024-09-30 18:12:30|7491|7476|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|2
1727719960000|2024-09-30 18:12:40|7490.4|7475.4|7491.4|7476.4|7491.4|7476.4|7490.4|7475.4|4
1727719970000|2024-09-30 18:12:50|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|2
1727719980000|2024-09-30 18:13:00|7492|7477|7491.7|7476.7|7492|7477|7491.4|7476.4|7
1727719990000|2024-09-30 18:13:10|7491.4|7476.4|7491.5|7476.5|7491.7|7476.7|7491.4|7476.4|6
1727720000000|2024-09-30 18:13:20|7491.9|7476.9|7489.4|7474.4|7491.9|7476.9|7488.9|7473.9|24
1727720010000|2024-09-30 18:13:30|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.9|7474.9|10
1727720020000|2024-09-30 18:13:40|||||||||7
1727720030000|2024-09-30 18:13:50|7490.5|7475.5|7492|7477|7493|7478|7489.4|7474.4|54
1727720040000|2024-09-30 18:14:00|7491.7|7476.7|7489.9|7474.9|7491.7|7476.7|7486.5|7471.5|98
1727720050000|2024-09-30 18:14:10|7490.4|7475.4|7491.2|7476.2|7492.2|7477.2|7487.9|7472.9|132
1727720060000|2024-09-30 18:14:20|7490.9|7475.9|7487.7|7472.7|7490.9|7475.9|7487.7|7472.7|109
1727720070000|2024-09-30 18:14:30|7487.9|7472.9|7484.2|7469.2|7489.2|7474.2|7484.2|7469.2|92
1727720080000|2024-09-30 18:14:40|7483.9|7468.9|7480.9|7465.9|7484.2|7469.2|7480.9|7465.9|83
1727720090000|2024-09-30 18:14:50|7481.2|7466.2|7482.4|7467.4|7482.5|7467.5|7479.5|7464.5|174
1727720100000|2024-09-30 18:15:00|7482|7467|7481|7466|7482|7467|7481|7466|24
1727720110000|2024-09-30 18:15:10|7480.5|7465.5|7479.4|7464.4|7480.5|7465.5|7479|7464|50
1727720120000|2024-09-30 18:15:20|7479|7464|7476.2|7461.2|7479.5|7464.5|7476|7461|53
1727720130000|2024-09-30 18:15:30|||||||||7
1727720140000|2024-09-30 18:15:40|7476.4|7461.4|7476.4|7461.4|7476.7|7461.7|7476.2|7461.2|17
1727720150000|2024-09-30 18:15:50|7476.2|7461.2|7474.2|7459.2|7476.2|7461.2|7471.2|7456.2|71
1727720160000|2024-09-30 18:16:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7472.9|7457.9|2
1727720170000|2024-09-30 18:16:10|7475.2|7460.2|7474.4|7459.4|7475.9|7460.9|7474.2|7459.2|6
1727720180000|2024-09-30 18:16:20|7475.4|7460.4|7475|7460|7475.4|7460.4|7474.9|7459.9|0
1727720190000|2024-09-30 18:16:30|7474.9|7459.9|7475.7|7460.7|7475.7|7460.7|7474.9|7459.9|23
1727720200000|2024-09-30 18:16:40|7475.5|7460.5|7477.9|7462.9|7477.9|7462.9|7475.5|7460.5|17
1727720210000|2024-09-30 18:16:50|7478|7463|7478.5|7463.5|7478.5|7463.5|7478|7463|17
1727720220000|2024-09-30 18:17:00|7479.4|7464.4|7481.9|7466.9|7481.9|7466.9|7479.4|7464.4|7
1727720230000|2024-09-30 18:17:10|7481.7|7466.7|7482.5|7467.5|7482.7|7467.7|7480.9|7465.9|2
1727720240000|2024-09-30 18:17:20|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7483.2|7468.2|24
1727720250000|2024-09-30 18:17:30|7484.7|7469.7|7482.5|7467.5|7485.4|7470.4|7481.5|7466.5|9
1727720260000|2024-09-30 18:17:40|7483|7468|7482|7467|7483|7468|7481.5|7466.5|2
1727720280000|2024-09-30 18:18:00|7482.4|7467.4|7483|7468|7483.2|7468.2|7482.4|7467.4|1
1727720290000|2024-09-30 18:18:10|7481.5|7466.5|7482.2|7467.2|7482.4|7467.4|7481.5|7466.5|0
1727720300000|2024-09-30 18:18:20|7482|7467|7482.5|7467.5|7482.5|7467.5|7482|7467|1
1727720310000|2024-09-30 18:18:30|7483|7468|7483.2|7468.2|7483.2|7468.2|7483|7468|21
1727720320000|2024-09-30 18:18:40|7483.7|7468.7|7484.2|7469.2|7484.2|7469.2|7483.7|7468.7|0
1727720330000|2024-09-30 18:18:50|7484.4|7469.4|7484.7|7469.7|7484.7|7469.7|7484.4|7469.4|1
1727720340000|2024-09-30 18:19:00|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7482.4|7467.4|5
1727720350000|2024-09-30 18:19:10|||||||||1
1727720360000|2024-09-30 18:19:20|7482.2|7467.2|7481.9|7466.9|7482.9|7467.9|7479.7|7464.7|5
1727720370000|2024-09-30 18:19:30|7481.4|7466.4|7480.4|7465.4|7481.4|7466.4|7479.5|7464.5|13
1727720380000|2024-09-30 18:19:40|7479.7|7464.7|7479.2|7464.2|7479.7|7464.7|7478.7|7463.7|5
1727720390000|2024-09-30 18:19:50|7479|7464|7481|7466|7481.2|7466.2|7477.7|7462.7|6
1727744400000|2024-10-01 01:00:00|7479.5|7464.5|7466.2|7451.2|7479.5|7464.5|7466.2|7451.2|2
1727744410000|2024-10-01 01:00:10|7465.7|7450.7|7462.2|7447.2|7465.7|7450.7|7462.2|7447.2|11
1727744470000|2024-10-01 01:01:10|7462.5|7447.5|7462.2|7447.2|7462.5|7447.5|7462.2|7447.2|1
1727744480000|2024-10-01 01:01:20|||||||||1
1727744490000|2024-10-01 01:01:30|7466.2|7451.2|7470.9|7455.9|7470.9|7455.9|7466.2|7451.2|5
1727744500000|2024-10-01 01:01:40|7470.7|7455.7|7467.7|7452.7|7470.7|7455.7|7467.7|7452.7|1
1727744510000|2024-10-01 01:01:50|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727744530000|2024-10-01 01:02:10|7467.7|7452.7|7468.7|7453.7|7468.7|7453.7|7467.7|7452.7|0
1727744550000|2024-10-01 01:02:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727744590000|2024-10-01 01:03:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727744610000|2024-10-01 01:03:30|7468|7453|7468.5|7453.5|7468.5|7453.5|7468|7453|11
1727744620000|2024-10-01 01:03:40|7471.2|7456.2|7471.5|7456.5|7471.5|7456.5|7470.5|7455.5|1
1727744630000|2024-10-01 01:03:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|0
1727744680000|2024-10-01 01:04:40|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|0
1727744690000|2024-10-01 01:04:50|7476|7461|7476.5|7461.5|7476.5|7461.5|7476|7461|1
1727744700000|2024-10-01 01:05:00|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.2|7459.2|2
1727744710000|2024-10-01 01:05:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|3
1727744740000|2024-10-01 01:05:40|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|0
1727744760000|2024-10-01 01:06:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.4|7458.4|1
1727744810000|2024-10-01 01:06:50|7474.4|7459.4|7471.7|7456.7|7474.4|7459.4|7471.7|7456.7|2
1727744820000|2024-10-01 01:07:00|7471.4|7456.4|7468.2|7453.2|7471.4|7456.4|7468.2|7453.2|10
1727744830000|2024-10-01 01:07:10|7469.9|7454.9|7461.4|7446.4|7469.9|7454.9|7461.4|7446.4|5
1727744840000|2024-10-01 01:07:20|7460.6|7445.6|7459.5|7444.5|7460.6|7445.6|7459.5|7444.5|3
1727744850000|2024-10-01 01:07:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|3
1727744900000|2024-10-01 01:08:20|7459.5|7444.5|7458|7443|7459.5|7444.5|7458|7443|0
1727744910000|2024-10-01 01:08:30|||||||||3
1727744930000|2024-10-01 01:08:50|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7458.1|7443.1|1
1727744940000|2024-10-01 01:09:00|7457|7442|7457|7442|7457|7442|7457|7442|0
1727744960000|2024-10-01 01:09:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|2
1727744970000|2024-10-01 01:09:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1727745000000|2024-10-01 01:10:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1727745010000|2024-10-01 01:10:10|7456.9|7441.9|7458.4|7443.4|7458.4|7443.4|7456.9|7441.9|2
1727745050000|2024-10-01 01:10:50|7459.2|7444.2|7458.4|7443.4|7459.2|7444.2|7458.4|7443.4|1
1727745070000|2024-10-01 01:11:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1727745080000|2024-10-01 01:11:20|7460.4|7445.4|7462.9|7447.9|7462.9|7447.9|7460.4|7445.4|10
1727745370000|2024-10-01 01:16:10|7461.2|7446.2|7460.9|7445.9|7461.2|7446.2|7460.5|7445.5|1
1727745380000|2024-10-01 01:16:20|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|0
1727745400000|2024-10-01 01:16:40|7460.2|7445.2|7459.4|7444.4|7460.2|7445.2|7459.4|7444.4|0
1727745420000|2024-10-01 01:17:00|7459.2|7444.2|7459.7|7444.7|7459.9|7444.9|7458.9|7443.9|1
1727745430000|2024-10-01 01:17:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727745610000|2024-10-01 01:20:10|||||||||1
1727746260000|2024-10-01 01:31:00|||||||||10
1727746290000|2024-10-01 01:31:30|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1727746300000|2024-10-01 01:31:40|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727746320000|2024-10-01 01:32:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727746390000|2024-10-01 01:33:10|7461.2|7446.2|7460.9|7445.9|7461.4|7446.4|7460.9|7445.9|1
1727746410000|2024-10-01 01:33:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727746420000|2024-10-01 01:33:40|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.4|7441.4|0
1727746440000|2024-10-01 01:34:00|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7457.9|7442.9|1
1727746450000|2024-10-01 01:34:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|0
1727746490000|2024-10-01 01:34:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727746600000|2024-10-01 01:36:40|7458.6|7443.6|7460.2|7445.2|7460.2|7445.2|7458.6|7443.6|6
1727746620000|2024-10-01 01:37:00|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1727747010000|2024-10-01 01:43:30|7459.4|7444.4|7458.9|7443.9|7459.6|7444.6|7458.9|7443.9|1
1727747130000|2024-10-01 01:45:30|7459.9|7444.9|7459.2|7444.2|7459.9|7444.9|7459.2|7444.2|0
1727747150000|2024-10-01 01:45:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1727747160000|2024-10-01 01:46:00|7459.6|7444.6|7459.7|7444.7|7459.7|7444.7|7459.6|7444.6|0
1727747170000|2024-10-01 01:46:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727747220000|2024-10-01 01:47:00|7459.4|7444.4|7449.7|7434.7|7459.4|7444.4|7449.6|7434.6|1
1727747230000|2024-10-01 01:47:10|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.6|7434.6|0
1727747250000|2024-10-01 01:47:30|7450.2|7435.2|7451.4|7436.4|7451.4|7436.4|7450.2|7435.2|1
1727747280000|2024-10-01 01:48:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1727747290000|2024-10-01 01:48:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1727747310000|2024-10-01 01:48:30|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|0
1727747510000|2024-10-01 01:51:50|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|0
1727747810000|2024-10-01 01:56:50|7450.9|7435.9|7452.3|7437.3|7452.3|7437.3|7450.7|7435.7|2
1727747820000|2024-10-01 01:57:00|7450.6|7435.6|7455.4|7440.4|7455.4|7440.4|7450.6|7435.6|4
1727747880000|2024-10-01 01:58:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|1
1727747890000|2024-10-01 01:58:10|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|0
1727747900000|2024-10-01 01:58:20|7458.6|7443.6|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|0
1727748010000|2024-10-01 02:00:10|7457.2|7442.2|7455.4|7440.4|7457.2|7442.2|7455.4|7440.4|1
1727748070000|2024-10-01 02:01:10|7454.9|7439.9|7453.8|7438.8|7455.4|7440.4|7453.8|7438.8|0
1727748100000|2024-10-01 02:01:40|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|0
1727748110000|2024-10-01 02:01:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|0
1727748130000|2024-10-01 02:02:10|7453.3|7438.3|7452.3|7437.3|7453.3|7438.3|7452.3|7437.3|0
1727748140000|2024-10-01 02:02:20|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|0
1727748190000|2024-10-01 02:03:10|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7449.6|7434.6|4
1727748200000|2024-10-01 02:03:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|0
1727748220000|2024-10-01 02:03:40|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|3
1727748230000|2024-10-01 02:03:50|7448.9|7433.9|7449.3|7434.3|7449.3|7434.3|7448.9|7433.9|0
1727748250000|2024-10-01 02:04:10|7448.9|7433.9|7451.4|7436.4|7451.4|7436.4|7448.9|7433.9|3
1727748300000|2024-10-01 02:05:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1727748310000|2024-10-01 02:05:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|0
1727748420000|2024-10-01 02:07:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|0
1727748440000|2024-10-01 02:07:20|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1727748450000|2024-10-01 02:07:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1727748460000|2024-10-01 02:07:40|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1727748490000|2024-10-01 02:08:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727748590000|2024-10-01 02:09:50|7450.8|7435.8|7449.8|7434.8|7450.8|7435.8|7449.8|7434.8|0
1727748610000|2024-10-01 02:10:10|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727748710000|2024-10-01 02:11:50|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|0
1727748720000|2024-10-01 02:12:00|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727748770000|2024-10-01 02:12:50|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|1
1727748830000|2024-10-01 02:13:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|0
1727748930000|2024-10-01 02:15:30|||||||||2
1727748990000|2024-10-01 02:16:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|3
1727749000000|2024-10-01 02:16:40|7451.9|7436.9|7454.1|7439.1|7454.1|7439.1|7451.9|7436.9|4
1727749030000|2024-10-01 02:17:10|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|2
1727749040000|2024-10-01 02:17:20|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1727749050000|2024-10-01 02:17:30|7457.2|7442.2|7458.8|7443.8|7458.8|7443.8|7457.2|7442.2|1
1727749090000|2024-10-01 02:18:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1727749100000|2024-10-01 02:18:20|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|3
1727749220000|2024-10-01 02:20:20|7459.6|7444.6|7459.3|7444.3|7459.6|7444.6|7459.3|7444.3|0
1727749230000|2024-10-01 02:20:30|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|0
1727749300000|2024-10-01 02:21:40|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|0
1727749490000|2024-10-01 02:24:50|7455.3|7440.3|7455.1|7440.1|7455.8|7440.8|7455.1|7440.1|1
1727749500000|2024-10-01 02:25:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1727749510000|2024-10-01 02:25:10|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|0
1727749560000|2024-10-01 02:26:00|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|0
1727749570000|2024-10-01 02:26:10|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|0
1727749690000|2024-10-01 02:28:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727749820000|2024-10-01 02:30:20|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|0
1727749920000|2024-10-01 02:32:00|7452.8|7437.8|7453.3|7438.3|7453.3|7438.3|7452.8|7437.8|1
1727749930000|2024-10-01 02:32:10|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|7452.9|7437.9|0
1727750000000|2024-10-01 02:33:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|0
1727750030000|2024-10-01 02:33:50|7454.1|7439.1|7454.6|7439.6|7454.8|7439.8|7454.1|7439.1|5
1727750070000|2024-10-01 02:34:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|0
1727750120000|2024-10-01 02:35:20|7456.1|7441.1|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|4
1727750130000|2024-10-01 02:35:30|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|1
1727750160000|2024-10-01 02:36:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|0
1727750170000|2024-10-01 02:36:10|7458.6|7443.6|7459.8|7444.8|7459.8|7444.8|7458.6|7443.6|2
1727750180000|2024-10-01 02:36:20|7461.1|7446.1|7461.8|7446.8|7461.9|7446.9|7461.1|7446.1|0
1727750210000|2024-10-01 02:36:50|7462.9|7447.9|7462.3|7447.3|7462.9|7447.9|7462.3|7447.3|2
1727750220000|2024-10-01 02:37:00|||||||||1
1727750240000|2024-10-01 02:37:20|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|0
1727750270000|2024-10-01 02:37:50|7461.1|7446.1|7459.8|7444.8|7461.1|7446.1|7459.8|7444.8|0
1727750300000|2024-10-01 02:38:20|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1727750310000|2024-10-01 02:38:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1727750360000|2024-10-01 02:39:20|7463.4|7448.4|7463.1|7448.1|7463.4|7448.4|7463.1|7448.1|1
1727750410000|2024-10-01 02:40:10|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|1
1727750420000|2024-10-01 02:40:20|7465.3|7450.3|7465.1|7450.1|7469.6|7454.6|7465.1|7450.1|48
1727750430000|2024-10-01 02:40:30|7465.3|7450.3|7465.6|7450.6|7465.6|7450.6|7465.3|7450.3|0
1727750450000|2024-10-01 02:40:50|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|2
1727750480000|2024-10-01 02:41:20|||||||||1
1727750560000|2024-10-01 02:42:40|7464.4|7449.4|7463.3|7448.3|7464.4|7449.4|7463.3|7448.3|1
1727750570000|2024-10-01 02:42:50|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|0
1727750580000|2024-10-01 02:43:00|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|0
1727750590000|2024-10-01 02:43:10|7461.1|7446.1|7460.6|7445.6|7461.1|7446.1|7460.6|7445.6|0
1727750650000|2024-10-01 02:44:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1727750680000|2024-10-01 02:44:40|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|1
1727750740000|2024-10-01 02:45:40|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1727751040000|2024-10-01 02:50:40|||||||||1
1727751110000|2024-10-01 02:51:50|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|0
1727751120000|2024-10-01 02:52:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|0
1727751130000|2024-10-01 02:52:10|7459.8|7444.8|7460.5|7445.5|7460.5|7445.5|7459.8|7444.8|0
1727751250000|2024-10-01 02:54:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727751290000|2024-10-01 02:54:50|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1727751310000|2024-10-01 02:55:10|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|1
1727751370000|2024-10-01 02:56:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1727751390000|2024-10-01 02:56:30|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|0
1727751610000|2024-10-01 03:00:10|7459.8|7444.8|7460.1|7445.1|7460.1|7445.1|7459.8|7444.8|0
1727751800000|2024-10-01 03:03:20|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|0
1727752000000|2024-10-01 03:06:40|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|0
1727752090000|2024-10-01 03:08:10|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|0
1727752110000|2024-10-01 03:08:30|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727752120000|2024-10-01 03:08:40|7460.3|7445.3|7460.6|7445.6|7460.6|7445.6|7460.3|7445.3|0
1727752600000|2024-10-01 03:16:40|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|0
1727752620000|2024-10-01 03:17:00|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727752820000|2024-10-01 03:20:20|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|0
1727752830000|2024-10-01 03:20:30|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1727752840000|2024-10-01 03:20:40|7460.3|7445.3|7459.6|7444.6|7460.3|7445.3|7459.6|7444.6|0
1727753120000|2024-10-01 03:25:20|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727753220000|2024-10-01 03:27:00|7460|7445|7459.6|7444.6|7460|7445|7459.6|7444.6|0
1727753260000|2024-10-01 03:27:40|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.6|7444.6|0
1727753280000|2024-10-01 03:28:00|7460.1|7445.1|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|1
1727753350000|2024-10-01 03:29:10|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1727753770000|2024-10-01 03:36:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727753820000|2024-10-01 03:37:00|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|0
1727753830000|2024-10-01 03:37:10|7462|7447|7462|7447|7462|7447|7462|7447|5
1727753990000|2024-10-01 03:39:50|||||||||1
1727754120000|2024-10-01 03:42:00|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|3
1727754170000|2024-10-01 03:42:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|0
1727754280000|2024-10-01 03:44:40|7461.3|7446.3|7461|7446|7461.3|7446.3|7461|7446|0
1727754380000|2024-10-01 03:46:20|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1727754900000|2024-10-01 03:55:00|7467|7452|7466.8|7451.8|7467.3|7452.3|7466.8|7451.8|1
1727754910000|2024-10-01 03:55:10|7466|7451|7466|7451|7466|7451|7466|7451|0
1727754960000|2024-10-01 03:56:00|7465.5|7450.5|7465|7450|7465.5|7450.5|7465|7450|0
1727754970000|2024-10-01 03:56:10|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|0
1727755000000|2024-10-01 03:56:40|7464.3|7449.3|7464|7449|7464.3|7449.3|7464|7449|0
1727755080000|2024-10-01 03:58:00|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|0
1727755100000|2024-10-01 03:58:20|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727755150000|2024-10-01 03:59:10|7464|7449|7464|7449|7464|7449|7464|7449|0
1727755420000|2024-10-01 04:03:40|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1727755880000|2024-10-01 04:11:20|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1727755890000|2024-10-01 04:11:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1727755910000|2024-10-01 04:11:50|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1727755920000|2024-10-01 04:12:00|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|0
1727756100000|2024-10-01 04:15:00|7463.4|7448.4|7461.2|7446.2|7463.4|7448.4|7461|7446|1
1727756110000|2024-10-01 04:15:10|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|0
1727756140000|2024-10-01 04:15:40|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727756420000|2024-10-01 04:20:20|7461|7446|7461|7446|7461|7446|7461|7446|0
1727756700000|2024-10-01 04:25:00|7461.4|7446.4|7463.4|7448.4|7464.7|7449.7|7461.4|7446.4|1
1727756710000|2024-10-01 04:25:10|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|0
1727756820000|2024-10-01 04:27:00|7464.4|7449.4|7464.9|7449.9|7464.9|7449.9|7464.4|7449.4|0
1727756830000|2024-10-01 04:27:10|7465.2|7450.2|7465.5|7450.5|7465.5|7450.5|7465.2|7450.2|0
1727756860000|2024-10-01 04:27:40|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1727756900000|2024-10-01 04:28:20|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1727756920000|2024-10-01 04:28:40|7467.7|7452.7|7468|7453|7468|7453|7467.7|7452.7|0
1727757220000|2024-10-01 04:33:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727757650000|2024-10-01 04:40:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1727757660000|2024-10-01 04:41:00|7466.5|7451.5|7465.2|7450.2|7466.5|7451.5|7465|7450|1
1727758120000|2024-10-01 04:48:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|0
1727758280000|2024-10-01 04:51:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1727758420000|2024-10-01 04:53:40|||||||||1
1727758490000|2024-10-01 04:54:50|7466.9|7451.9|7468.2|7453.2|7468.2|7453.2|7466.9|7451.9|12
1727758500000|2024-10-01 04:55:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1727758540000|2024-10-01 04:55:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1727758600000|2024-10-01 04:56:40|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|2
1727758620000|2024-10-01 04:57:00|7471.4|7456.4|7472.4|7457.4|7472.6|7457.6|7471.4|7456.4|2
1727758630000|2024-10-01 04:57:10|7472.6|7457.6|7472.2|7457.2|7472.9|7457.9|7472.2|7457.2|1
1727758650000|2024-10-01 04:57:30|7472.4|7457.4|7477.9|7462.9|7477.9|7462.9|7472.4|7457.4|25
1727758660000|2024-10-01 04:57:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|0
1727758770000|2024-10-01 04:59:30|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.9|7462.9|1
1727758780000|2024-10-01 04:59:40|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|0
1727758850000|2024-10-01 05:00:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1727758960000|2024-10-01 05:02:40|7477.7|7462.7|7478.2|7463.2|7478.2|7463.2|7477.7|7462.7|1
1727759010000|2024-10-01 05:03:30|7477.7|7462.7|7477.9|7462.9|7478.2|7463.2|7477.7|7462.7|1
1727759150000|2024-10-01 05:05:50|7477.4|7462.4|7478.9|7463.9|7478.9|7463.9|7477.4|7462.4|13
1727759180000|2024-10-01 05:06:20|7489.4|7474.4|7492.4|7477.4|7492.4|7477.4|7489.4|7474.4|20
1727759200000|2024-10-01 05:06:40|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1727759220000|2024-10-01 05:07:00|7490.6|7475.6|7487.2|7472.2|7490.6|7475.6|7487.2|7472.2|1
1727759240000|2024-10-01 05:07:20|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.2|7472.2|0
1727759250000|2024-10-01 05:07:30|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727759290000|2024-10-01 05:08:10|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727759360000|2024-10-01 05:09:20|7487.7|7472.7|7487.4|7472.4|7487.9|7472.9|7487.4|7472.4|1
1727759430000|2024-10-01 05:10:30|7487.9|7472.9|7487.4|7472.4|7487.9|7472.9|7487.4|7472.4|1
1727759570000|2024-10-01 05:12:50|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727759720000|2024-10-01 05:15:20|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|0
1727759780000|2024-10-01 05:16:20|7488.2|7473.2|7489.2|7474.2|7489.2|7474.2|7488.2|7473.2|0
1727760010000|2024-10-01 05:20:10|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1727760020000|2024-10-01 05:20:20|7485.2|7470.2|7483.2|7468.2|7485.2|7470.2|7483.2|7468.2|6
1727760030000|2024-10-01 05:20:30|7479.7|7464.7|7479.2|7464.2|7479.7|7464.7|7479.2|7464.2|9
1727760040000|2024-10-01 05:20:40|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|0
1727760060000|2024-10-01 05:21:00|7477.2|7462.2|7476.7|7461.7|7477.2|7462.2|7476.7|7461.7|0
1727760070000|2024-10-01 05:21:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727760090000|2024-10-01 05:21:30|||||||||1
1727760200000|2024-10-01 05:23:20|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|0
1727760210000|2024-10-01 05:23:30|7474.2|7459.2|7477.2|7462.2|7477.7|7462.7|7474.2|7459.2|2
1727760330000|2024-10-01 05:25:30|7477.6|7462.6|7477.2|7462.2|7477.6|7462.6|7477.2|7462.2|1
1727760460000|2024-10-01 05:27:40|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|3
1727760480000|2024-10-01 05:28:00|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727760720000|2024-10-01 05:32:00|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.2|7460.2|4
1727760840000|2024-10-01 05:34:00|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|0
1727760910000|2024-10-01 05:35:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1727760970000|2024-10-01 05:36:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1727761020000|2024-10-01 05:37:00|7479.6|7464.6|7479.1|7464.1|7479.6|7464.6|7479.1|7464.1|0
1727761030000|2024-10-01 05:37:10|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727761110000|2024-10-01 05:38:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727761120000|2024-10-01 05:38:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727761200000|2024-10-01 05:40:00|7477.9|7462.9|7476.8|7461.8|7477.9|7462.9|7476.8|7461.8|0
1727761210000|2024-10-01 05:40:10|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1727761240000|2024-10-01 05:40:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727761260000|2024-10-01 05:41:00|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727761270000|2024-10-01 05:41:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727761280000|2024-10-01 05:41:20|7475.6|7460.6|7475.3|7460.3|7475.6|7460.6|7475.3|7460.3|0
1727761340000|2024-10-01 05:42:20|||||||||1
1727761370000|2024-10-01 05:42:50|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|0
1727761610000|2024-10-01 05:46:50|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7475.4|7460.4|2
1727761690000|2024-10-01 05:48:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|9
1727761730000|2024-10-01 05:48:50|7479.4|7464.4|7481.4|7466.4|7481.4|7466.4|7479.4|7464.4|0
1727761740000|2024-10-01 05:49:00|7481.8|7466.8|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|0
1727761830000|2024-10-01 05:50:30|7481.4|7466.4|7481.8|7466.8|7481.8|7466.8|7481.4|7466.4|0
1727761840000|2024-10-01 05:50:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727761860000|2024-10-01 05:51:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727761900000|2024-10-01 05:51:40|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|1
1727761910000|2024-10-01 05:51:50|7481.8|7466.8|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|0
1727761920000|2024-10-01 05:52:00|7481.4|7466.4|7481.3|7466.3|7481.8|7466.8|7481.3|7466.3|0
1727762000000|2024-10-01 05:53:20|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727762010000|2024-10-01 05:53:30|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727762040000|2024-10-01 05:54:00|||||||||1
1727762090000|2024-10-01 05:54:50|7481.4|7466.4|7483.3|7468.3|7483.3|7468.3|7481.4|7466.4|1
1727762100000|2024-10-01 05:55:00|7482.8|7467.8|7482.3|7467.3|7483.3|7468.3|7482.3|7467.3|0
1727762140000|2024-10-01 05:55:40|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|0
1727762270000|2024-10-01 05:57:50|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727762280000|2024-10-01 05:58:00|7482.4|7467.4|7482.3|7467.3|7482.4|7467.4|7482.3|7467.3|0
1727762410000|2024-10-01 06:00:10|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727762450000|2024-10-01 06:00:50|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727762500000|2024-10-01 06:01:40|7480.4|7465.4|7476.4|7461.4|7480.4|7465.4|7476.4|7461.4|1
1727762520000|2024-10-01 06:02:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727762530000|2024-10-01 06:02:10|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|0
1727762540000|2024-10-01 06:02:20|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|0
1727762550000|2024-10-01 06:02:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727762570000|2024-10-01 06:02:50|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|0
1727762660000|2024-10-01 06:04:20|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|0
1727762670000|2024-10-01 06:04:30|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|0
1727762710000|2024-10-01 06:05:10|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1727762750000|2024-10-01 06:05:50|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727762760000|2024-10-01 06:06:00|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727762850000|2024-10-01 06:07:30|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1727762860000|2024-10-01 06:07:40|7469.6|7454.6|7467.9|7452.9|7469.6|7454.6|7467.9|7452.9|1
1727762870000|2024-10-01 06:07:50|7466.6|7451.6|7465.1|7450.1|7466.6|7451.6|7465.1|7450.1|12
1727762890000|2024-10-01 06:08:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|0
1727762940000|2024-10-01 06:09:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1727763010000|2024-10-01 06:10:10|7463.5|7448.5|7461.8|7446.8|7463.5|7448.5|7461.6|7446.6|1
1727763100000|2024-10-01 06:11:40|7459.3|7444.3|7458|7443|7459.3|7444.3|7458|7443|2
1727763110000|2024-10-01 06:11:50|7457.5|7442.5|7460.3|7445.3|7460.5|7445.5|7457.1|7442.1|1
1727763120000|2024-10-01 06:12:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727763130000|2024-10-01 06:12:10|7459.5|7444.5|7460.6|7445.6|7460.6|7445.6|7459.5|7444.5|4
1727763150000|2024-10-01 06:12:30|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727763170000|2024-10-01 06:12:50|7463.5|7448.5|7465.5|7450.5|7465.5|7450.5|7463.5|7448.5|1
1727763180000|2024-10-01 06:13:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1727763190000|2024-10-01 06:13:10|7465|7450|7465|7450|7465|7450|7465|7450|0
1727763200000|2024-10-01 06:13:20|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1727763220000|2024-10-01 06:13:40|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|1
1727763300000|2024-10-01 06:15:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|0
1727763320000|2024-10-01 06:15:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|0
1727763350000|2024-10-01 06:15:50|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727763360000|2024-10-01 06:16:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|0
1727763380000|2024-10-01 06:16:20|7462.1|7447.1|7463.1|7448.1|7463.1|7448.1|7462.1|7447.1|0
1727763390000|2024-10-01 06:16:30|7462.1|7447.1|7461.1|7446.1|7462.1|7447.1|7461.1|7446.1|3
1727763400000|2024-10-01 06:16:40|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|0
1727763410000|2024-10-01 06:16:50|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|2
1727763420000|2024-10-01 06:17:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1727763490000|2024-10-01 06:18:10|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|0
1727763540000|2024-10-01 06:19:00|7458.5|7443.5|7458.1|7443.1|7458.5|7443.5|7457.6|7442.6|1
1727763560000|2024-10-01 06:19:20|7458|7443|7457.6|7442.6|7458|7443|7457.6|7442.6|0
1727763640000|2024-10-01 06:20:40|7456.8|7441.8|7454.3|7439.3|7456.8|7441.8|7454.3|7439.3|0
1727763650000|2024-10-01 06:20:50|7453.6|7438.6|7457.3|7442.3|7457.3|7442.3|7452.6|7437.6|7
1727763660000|2024-10-01 06:21:00|7456.6|7441.6|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|0
1727763670000|2024-10-01 06:21:10|7455.5|7440.5|7455|7440|7455.5|7440.5|7455|7440|0
1727763690000|2024-10-01 06:21:30|7454.8|7439.8|7455|7440|7455.3|7440.3|7454.8|7439.8|1
1727763700000|2024-10-01 06:21:40|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|0
1727763710000|2024-10-01 06:21:50|7454.8|7439.8|7453.3|7438.3|7454.8|7439.8|7453.3|7438.3|1
1727763720000|2024-10-01 06:22:00|7452|7437|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|8
1727763730000|2024-10-01 06:22:10|7451.1|7436.1|7450.6|7435.6|7451.1|7436.1|7450.6|7435.6|1
1727763750000|2024-10-01 06:22:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727763840000|2024-10-01 06:24:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|3
1727763850000|2024-10-01 06:24:10|7451.3|7436.3|7450.8|7435.8|7452.5|7437.5|7450.3|7435.3|13
1727763860000|2024-10-01 06:24:20|7450|7435|7446|7431|7450.3|7435.3|7446|7431|11
1727763870000|2024-10-01 06:24:30|7446.3|7431.3|7443.3|7428.3|7446.3|7431.3|7442.6|7427.6|12
1727763880000|2024-10-01 06:24:40|7443.1|7428.1|7443.1|7428.1|7444.3|7429.3|7443.1|7428.1|8
1727763890000|2024-10-01 06:24:50|||||||||3
1727763900000|2024-10-01 06:25:00|7442.1|7427.1|7445.7|7430.7|7445.7|7430.7|7442.1|7427.1|11
1727763910000|2024-10-01 06:25:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|0
1727763930000|2024-10-01 06:25:30|7445.3|7430.3|7448.1|7433.1|7448.1|7433.1|7445.3|7430.3|2
1727763950000|2024-10-01 06:25:50|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.6|7427.6|41
1727763980000|2024-10-01 06:26:20|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|4
1727763990000|2024-10-01 06:26:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1727764000000|2024-10-01 06:26:40|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|0
1727764010000|2024-10-01 06:26:50|7443|7428|7443.5|7428.5|7443.5|7428.5|7443|7428|2
1727764020000|2024-10-01 06:27:00|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7443.1|7428.1|2
1727764030000|2024-10-01 06:27:10|7444.1|7429.1|7444.8|7429.8|7445.3|7430.3|7444.1|7429.1|1
1727764040000|2024-10-01 06:27:20|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727764070000|2024-10-01 06:27:50|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727764130000|2024-10-01 06:28:50|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|0
1727764150000|2024-10-01 06:29:10|7447|7432|7447|7432|7447|7432|7447|7432|0
1727764250000|2024-10-01 06:30:50|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|2
1727764330000|2024-10-01 06:32:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1727764440000|2024-10-01 06:34:00|7449|7434|7449|7434|7449.2|7434.2|7449|7434|0
1727764460000|2024-10-01 06:34:20|||||||||1
1727764610000|2024-10-01 06:36:50|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|0
1727764620000|2024-10-01 06:37:00|7450.7|7435.7|7448.2|7433.2|7450.8|7435.8|7448.2|7433.2|4
1727764630000|2024-10-01 06:37:10|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1727764660000|2024-10-01 06:37:40|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1727764670000|2024-10-01 06:37:50|7443.5|7428.5|7447.8|7432.8|7447.8|7432.8|7443.5|7428.5|2
1727764740000|2024-10-01 06:39:00|7448.7|7433.7|7448|7433|7448.7|7433.7|7448|7433|0
1727764750000|2024-10-01 06:39:10|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727764800000|2024-10-01 06:40:00|7448|7433|7447.7|7432.7|7448|7433|7447.7|7432.7|0
1727764930000|2024-10-01 06:42:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|0
1727764980000|2024-10-01 06:43:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1727765080000|2024-10-01 06:44:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|0
1727765090000|2024-10-01 06:44:50|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|0
1727765120000|2024-10-01 06:45:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.5|7428.5|0
1727765150000|2024-10-01 06:45:50|7443.3|7428.3|7443|7428|7443.3|7428.3|7443|7428|0
1727765180000|2024-10-01 06:46:20|7442.7|7427.7|7443.5|7428.5|7443.5|7428.5|7442|7427|3
1727765190000|2024-10-01 06:46:30|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1727765210000|2024-10-01 06:46:50|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442.5|7427.5|0
1727765250000|2024-10-01 06:47:30|7443|7428|7443|7428|7443|7428|7443|7428|0
1727765330000|2024-10-01 06:48:50|7442.8|7427.8|7442.5|7427.5|7442.8|7427.8|7442.5|7427.5|0
1727765340000|2024-10-01 06:49:00|7442|7427|7442|7427|7442|7427|7442|7427|1
1727765390000|2024-10-01 06:49:50|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|1
1727765400000|2024-10-01 06:50:00|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|0
1727765420000|2024-10-01 06:50:20|7438.5|7423.5|7436.8|7421.8|7438.5|7423.5|7436.8|7421.8|6
1727765430000|2024-10-01 06:50:30|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|0
1727765500000|2024-10-01 06:51:40|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|0
1727765580000|2024-10-01 06:53:00|7436|7421|7436|7421|7436|7421|7436|7421|0
1727765600000|2024-10-01 06:53:20|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|0
1727765610000|2024-10-01 06:53:30|7435.7|7420.7|7434.7|7419.7|7435.7|7420.7|7434.7|7419.7|0
1727765620000|2024-10-01 06:53:40|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|0
1727765700000|2024-10-01 06:55:00|7435.8|7420.8|7435.3|7420.3|7435.8|7420.8|7435.3|7420.3|2
1727765710000|2024-10-01 06:55:10|7435|7420|7435|7420|7435|7420|7435|7420|0
1727765880000|2024-10-01 06:58:00|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|0
1727765970000|2024-10-01 06:59:30|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|6
1727765980000|2024-10-01 06:59:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1727766060000|2024-10-01 07:01:00|7434|7419|7432.5|7417.5|7434|7419|7432.5|7417.5|3
1727766090000|2024-10-01 07:01:30|7433.8|7418.8|7433.2|7418.2|7433.8|7418.8|7433.2|7418.2|1
1727766100000|2024-10-01 07:01:40|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1727766150000|2024-10-01 07:02:30|||||||||1
1727766180000|2024-10-01 07:03:00|7432.5|7417.5|7428.2|7413.2|7432.5|7417.5|7428.2|7413.2|3
1727766190000|2024-10-01 07:03:10|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1727766200000|2024-10-01 07:03:20|7426.2|7411.2|7423.9|7408.9|7426.2|7411.2|7423.9|7408.9|2
1727766250000|2024-10-01 07:04:10|7424.9|7409.9|7424|7409|7425.5|7410.5|7424|7409|5
1727766280000|2024-10-01 07:04:40|7424.4|7409.4|7425.4|7410.4|7425.4|7410.4|7424.4|7409.4|0
1727766300000|2024-10-01 07:05:00|7425|7410|7426.5|7411.5|7426.5|7411.5|7425|7410|5
1727766310000|2024-10-01 07:05:10|7426.2|7411.2|7432.2|7417.2|7432.5|7417.5|7426.2|7411.2|25
1727766320000|2024-10-01 07:05:20|7431.4|7416.4|7429.7|7414.7|7431.4|7416.4|7429.7|7414.7|1
1727766330000|2024-10-01 07:05:30|7430|7415|7429.2|7414.2|7430|7415|7429|7414|0
1727766360000|2024-10-01 07:06:00|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1727766370000|2024-10-01 07:06:10|7428.4|7413.4|7428.9|7413.9|7428.9|7413.9|7428.4|7413.4|0
1727766380000|2024-10-01 07:06:20|7429.9|7414.9|7430.2|7415.2|7430.2|7415.2|7429.9|7414.9|0
1727766410000|2024-10-01 07:06:50|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|5
1727766420000|2024-10-01 07:07:00|7432.7|7417.7|7432.4|7417.4|7432.7|7417.7|7432.4|7417.4|0
1727766440000|2024-10-01 07:07:20|7429.9|7414.9|7430|7415|7430.2|7415.2|7429.7|7414.7|2
1727766450000|2024-10-01 07:07:30|7429.7|7414.7|7428.7|7413.7|7429.7|7414.7|7428.7|7413.7|1
1727766480000|2024-10-01 07:08:00|7428.4|7413.4|7427.2|7412.2|7428.4|7413.4|7427.2|7412.2|1
1727766490000|2024-10-01 07:08:10|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1727766510000|2024-10-01 07:08:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1727766540000|2024-10-01 07:09:00|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1727766550000|2024-10-01 07:09:10|7424.2|7409.2|7424|7409|7424.2|7409.2|7424|7409|0
1727766570000|2024-10-01 07:09:30|7423.4|7408.4|7423.2|7408.2|7423.4|7408.4|7423.2|7408.2|1
1727766600000|2024-10-01 07:10:00|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|0
1727766630000|2024-10-01 07:10:30|||||||||1
1727766640000|2024-10-01 07:10:40|7423.9|7408.9|7425|7410|7425|7410|7423.9|7408.9|1
1727766650000|2024-10-01 07:10:50|7424.9|7409.9|7424.5|7409.5|7424.9|7409.9|7424.5|7409.5|0
1727766660000|2024-10-01 07:11:00|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|0
1727766690000|2024-10-01 07:11:30|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|1
1727766700000|2024-10-01 07:11:40|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|0
1727766720000|2024-10-01 07:12:00|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1727766730000|2024-10-01 07:12:10|7424.2|7409.2|7425.4|7410.4|7425.4|7410.4|7424.2|7409.2|4
1727766740000|2024-10-01 07:12:20|7424.5|7409.5|7425|7410|7425|7410|7424.5|7409.5|0
1727766750000|2024-10-01 07:12:30|7423.5|7408.5|7424|7409|7424|7409|7423.5|7408.5|1
1727766780000|2024-10-01 07:13:00|7422.9|7407.9|7421.9|7406.9|7422.9|7407.9|7421.9|7406.9|2
1727766800000|2024-10-01 07:13:20|7422.2|7407.2|7423.7|7408.7|7423.7|7408.7|7422.2|7407.2|3
1727766810000|2024-10-01 07:13:30|7424|7409|7424|7409|7424|7409|7424|7409|0
1727766830000|2024-10-01 07:13:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1727766840000|2024-10-01 07:14:00|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1727766860000|2024-10-01 07:14:20|7422.9|7407.9|7422.4|7407.4|7423|7408|7422.4|7407.4|0
1727766880000|2024-10-01 07:14:40|7422|7407|7421.5|7406.5|7422|7407|7421.5|7406.5|0
1727766910000|2024-10-01 07:15:10|7421.2|7406.2|7420.9|7405.9|7421.2|7406.2|7420.9|7405.9|1
1727766930000|2024-10-01 07:15:30|7420.7|7405.7|7420.4|7405.4|7420.7|7405.7|7420.4|7405.4|1
1727766940000|2024-10-01 07:15:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|2
1727766950000|2024-10-01 07:15:50|7421|7406|7421|7406|7421.2|7406.2|7421|7406|0
1727766990000|2024-10-01 07:16:30|7420.9|7405.9|7421|7406|7421|7406|7420.9|7405.9|1
1727767000000|2024-10-01 07:16:40|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1727767010000|2024-10-01 07:16:50|7421|7406|7420.9|7405.9|7421|7406|7420.9|7405.9|0
1727767050000|2024-10-01 07:17:30|7417.7|7402.7|7413|7398|7417.7|7402.7|7412.9|7397.9|6
1727767060000|2024-10-01 07:17:40|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|5
1727767100000|2024-10-01 07:18:20|7412.4|7397.4|7411.5|7396.5|7412.4|7397.4|7411.5|7396.5|1
1727767110000|2024-10-01 07:18:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1727767130000|2024-10-01 07:18:50|||||||||2
1727767160000|2024-10-01 07:19:20|||||||||1
1727767190000|2024-10-01 07:19:50|7411|7396|7410.9|7395.9|7411.4|7396.4|7410.9|7395.9|1
1727767200000|2024-10-01 07:20:00|7411.5|7396.5|7412|7397|7412|7397|7411.5|7396.5|3
1727767220000|2024-10-01 07:20:20|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1727767250000|2024-10-01 07:20:50|7412.2|7397.2|7411.5|7396.5|7412.2|7397.2|7411.5|7396.5|1
1727767270000|2024-10-01 07:21:10|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1727767280000|2024-10-01 07:21:20|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1727767290000|2024-10-01 07:21:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1727767300000|2024-10-01 07:21:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1727767310000|2024-10-01 07:21:50|||||||||1
1727767330000|2024-10-01 07:22:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|2
1727767340000|2024-10-01 07:22:20|7411|7396|7411|7396|7411|7396|7411|7396|1
1727767350000|2024-10-01 07:22:30|7410.9|7395.9|7410.9|7395.9|7411.4|7396.4|7410.9|7395.9|0
1727767390000|2024-10-01 07:23:10|7411|7396|7411|7396|7411|7396|7411|7396|0
1727767410000|2024-10-01 07:23:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1727767420000|2024-10-01 07:23:40|7411|7396|7411|7396|7411|7396|7411|7396|0
1727767450000|2024-10-01 07:24:10|7413.2|7398.2|7415.5|7400.5|7415.5|7400.5|7413.2|7398.2|2
1727767460000|2024-10-01 07:24:20|7415.4|7400.4|7418.5|7403.5|7418.5|7403.5|7414.5|7399.5|2
1727767470000|2024-10-01 07:24:30|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1727767480000|2024-10-01 07:24:40|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|1
1727767530000|2024-10-01 07:25:30|7415|7400|7415|7400|7415|7400|7415|7400|7
1727767550000|2024-10-01 07:25:50|7414.4|7399.4|7413.2|7398.2|7414.4|7399.4|7413.2|7398.2|0
1727767560000|2024-10-01 07:26:00|7412.9|7397.9|7413.9|7398.9|7413.9|7398.9|7412.9|7397.9|2
1727767590000|2024-10-01 07:26:30|7414|7399|7414.4|7399.4|7414.4|7399.4|7414|7399|0
1727767610000|2024-10-01 07:26:50|7415.2|7400.2|7416.7|7401.7|7416.7|7401.7|7415.2|7400.2|0
1727767620000|2024-10-01 07:27:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727767630000|2024-10-01 07:27:10|7416|7401|7416|7401|7416|7401|7416|7401|0
1727767700000|2024-10-01 07:28:20|7415.2|7400.2|7413.5|7398.5|7415.2|7400.2|7413.5|7398.5|1
1727767720000|2024-10-01 07:28:40|7413|7398|7412|7397|7413|7398|7411.9|7396.9|1
1727767740000|2024-10-01 07:29:00|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1727767750000|2024-10-01 07:29:10|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1727767780000|2024-10-01 07:29:40|7412.4|7397.4|7413.2|7398.2|7413.2|7398.2|7412.4|7397.4|9
1727767790000|2024-10-01 07:29:50|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|1
1727767800000|2024-10-01 07:30:00|7412.4|7397.4|7411.2|7396.2|7412.4|7397.4|7411|7396|3
1727767810000|2024-10-01 07:30:10|7411.5|7396.5|7410.4|7395.4|7411.5|7396.5|7410.4|7395.4|4
1727767830000|2024-10-01 07:30:30|7411.4|7396.4|7412.4|7397.4|7412.4|7397.4|7411.4|7396.4|3
1727767890000|2024-10-01 07:31:30|7409.9|7394.9|7409.4|7394.4|7409.9|7394.9|7409.4|7394.4|8
1727767900000|2024-10-01 07:31:40|7408.4|7393.4|7410.7|7395.7|7410.7|7395.7|7408.4|7393.4|11
1727767910000|2024-10-01 07:31:50|7410.9|7395.9|7410.7|7395.7|7410.9|7395.9|7410.7|7395.7|1
1727767920000|2024-10-01 07:32:00|7409.2|7394.2|7409.9|7394.9|7409.9|7394.9|7409.2|7394.2|1
1727767950000|2024-10-01 07:32:30|7409.7|7394.7|7409.9|7394.9|7409.9|7394.9|7409.7|7394.7|1
1727767960000|2024-10-01 07:32:40|7412|7397|7412|7397|7412|7397|7412|7397|1
1727767970000|2024-10-01 07:32:50|7411.7|7396.7|7413.7|7398.7|7413.7|7398.7|7411.7|7396.7|1
1727768010000|2024-10-01 07:33:30|7412.7|7397.7|7411.2|7396.2|7412.7|7397.7|7410.2|7395.2|2
1727768040000|2024-10-01 07:34:00|7411|7396|7410.7|7395.7|7411|7396|7410.7|7395.7|0
1727768080000|2024-10-01 07:34:40|7412.7|7397.7|7413|7398|7413|7398|7412.7|7397.7|5
1727768090000|2024-10-01 07:34:50|7413.7|7398.7|7412.2|7397.2|7413.7|7398.7|7412.2|7397.2|2
1727768100000|2024-10-01 07:35:00|7411.7|7396.7|7411|7396|7411.7|7396.7|7410.4|7395.4|8
1727768110000|2024-10-01 07:35:10|7410.7|7395.7|7410.5|7395.5|7410.7|7395.7|7410|7395|2
1727768140000|2024-10-01 07:35:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727768160000|2024-10-01 07:36:00|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1727768180000|2024-10-01 07:36:20|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727768190000|2024-10-01 07:36:30|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1727768220000|2024-10-01 07:37:00|7409.4|7394.4|7409.7|7394.7|7410.1|7395.1|7409.2|7394.2|1
1727768230000|2024-10-01 07:37:10|7410.1|7395.1|7412.1|7397.1|7412.1|7397.1|7410.1|7395.1|7
1727768250000|2024-10-01 07:37:30|7411.7|7396.7|7416.2|7401.2|7416.4|7401.4|7411.7|7396.7|5
1727768260000|2024-10-01 07:37:40|7415.2|7400.2|7415.7|7400.7|7415.7|7400.7|7415.2|7400.2|0
1727768270000|2024-10-01 07:37:50|7415.6|7400.6|7415.2|7400.2|7415.6|7400.6|7415.2|7400.2|0
1727768280000|2024-10-01 07:38:00|7414.2|7399.2|7414.2|7399.2|7414.7|7399.7|7414.2|7399.2|0
1727768300000|2024-10-01 07:38:20|7413.7|7398.7|7414.2|7399.2|7414.2|7399.2|7413.7|7398.7|0
1727768340000|2024-10-01 07:39:00|7414.7|7399.7|7417.7|7402.7|7418.2|7403.2|7414.7|7399.7|11
1727768350000|2024-10-01 07:39:10|7417.4|7402.4|7415.6|7400.6|7417.4|7402.4|7415.6|7400.6|0
1727768390000|2024-10-01 07:39:50|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1727768400000|2024-10-01 07:40:00|7415|7400|7415.7|7400.7|7415.7|7400.7|7413.7|7398.7|4
1727768410000|2024-10-01 07:40:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1727768420000|2024-10-01 07:40:20|7415.4|7400.4|7413.6|7398.6|7415.4|7400.4|7413.6|7398.6|1
1727768430000|2024-10-01 07:40:30|7413.2|7398.2|7413.4|7398.4|7413.5|7398.5|7413.2|7398.2|3
1727768440000|2024-10-01 07:40:40|||||||||1
1727768450000|2024-10-01 07:40:50|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|9
1727768460000|2024-10-01 07:41:00|7410.6|7395.6|7410.1|7395.1|7410.6|7395.6|7410.1|7395.1|1
1727768470000|2024-10-01 07:41:10|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|9
1727768490000|2024-10-01 07:41:30|7411.1|7396.1|7410.9|7395.9|7411.1|7396.1|7410.9|7395.9|1
1727768500000|2024-10-01 07:41:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727768520000|2024-10-01 07:42:00|7411.1|7396.1|7411.6|7396.6|7411.6|7396.6|7411.1|7396.1|0
1727768530000|2024-10-01 07:42:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1727768640000|2024-10-01 07:44:00|7411.6|7396.6|7411.1|7396.1|7411.6|7396.6|7411.1|7396.1|1
1727768680000|2024-10-01 07:44:40|7411.4|7396.4|7411.7|7396.7|7411.7|7396.7|7411.4|7396.4|2
1727768690000|2024-10-01 07:44:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|4
1727768700000|2024-10-01 07:45:00|7413.7|7398.7|7414.7|7399.7|7414.7|7399.7|7413.7|7398.7|1
1727768710000|2024-10-01 07:45:10|7415|7400|7415|7400|7415|7400|7415|7400|0
1727768720000|2024-10-01 07:45:20|7414.7|7399.7|7411.4|7396.4|7414.7|7399.7|7411.4|7396.4|5
1727768730000|2024-10-01 07:45:30|7413.1|7398.1|7413.2|7398.2|7413.2|7398.2|7413.1|7398.1|0
1727768750000|2024-10-01 07:45:50|7413.5|7398.5|7414.4|7399.4|7414.4|7399.4|7413.5|7398.5|1
1727768760000|2024-10-01 07:46:00|7414.7|7399.7|7414.6|7399.6|7414.7|7399.7|7414.6|7399.6|0
1727768770000|2024-10-01 07:46:10|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1727768780000|2024-10-01 07:46:20|7414.4|7399.4|7414.2|7399.2|7414.4|7399.4|7414.2|7399.2|1
1727768830000|2024-10-01 07:47:10|7414.4|7399.4|7414.6|7399.6|7414.7|7399.7|7414.4|7399.4|0
1727768840000|2024-10-01 07:47:20|7413.7|7398.7|7414.7|7399.7|7414.7|7399.7|7413.7|7398.7|0
1727768860000|2024-10-01 07:47:40|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1727768870000|2024-10-01 07:47:50|7416.4|7401.4|7415.7|7400.7|7416.4|7401.4|7415.7|7400.7|0
1727768910000|2024-10-01 07:48:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1727768940000|2024-10-01 07:49:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1727768960000|2024-10-01 07:49:20|7416.1|7401.1|7417.2|7402.2|7417.2|7402.2|7416.1|7401.1|2
1727768980000|2024-10-01 07:49:40|7417.6|7402.6|7417.9|7402.9|7417.9|7402.9|7417.6|7402.6|0
1727769010000|2024-10-01 07:50:10|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1727769020000|2024-10-01 07:50:20|7418.9|7403.9|7418.7|7403.7|7419.2|7404.2|7418.7|7403.7|0
1727769080000|2024-10-01 07:51:20|7418.9|7403.9|7419.2|7404.2|7419.2|7404.2|7418.9|7403.9|1
1727769090000|2024-10-01 07:51:30|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1727769110000|2024-10-01 07:51:50|7419.7|7404.7|7418.7|7403.7|7420.2|7405.2|7418.7|7403.7|3
1727769150000|2024-10-01 07:52:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1727769160000|2024-10-01 07:52:40|7419.7|7404.7|7420.2|7405.2|7420.2|7405.2|7419.7|7404.7|3
1727769180000|2024-10-01 07:53:00|7418.9|7403.9|7417.7|7402.7|7418.9|7403.9|7417.7|7402.7|1
1727769200000|2024-10-01 07:53:20|7416.2|7401.2|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|1
1727769210000|2024-10-01 07:53:30|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|2
1727769230000|2024-10-01 07:53:50|7416.6|7401.6|7417.2|7402.2|7417.2|7402.2|7416.6|7401.6|0
1727769240000|2024-10-01 07:54:00|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1727769360000|2024-10-01 07:56:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727769380000|2024-10-01 07:56:20|7417.7|7402.7|7417.7|7402.7|7418.2|7403.2|7417.2|7402.2|1
1727769410000|2024-10-01 07:56:50|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1727769420000|2024-10-01 07:57:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|2
1727769440000|2024-10-01 07:57:20|7415.2|7400.2|7413.9|7398.9|7415.2|7400.2|7413.9|7398.9|1
1727769450000|2024-10-01 07:57:30|7413.2|7398.2|7412.7|7397.7|7413.2|7398.2|7412.7|7397.7|1
1727769490000|2024-10-01 07:58:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1727769500000|2024-10-01 07:58:20|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|4
1727769510000|2024-10-01 07:58:30|7413.4|7398.4|7413.2|7398.2|7413.4|7398.4|7413.2|7398.2|0
1727769520000|2024-10-01 07:58:40|7412.9|7397.9|7413.4|7398.4|7413.4|7398.4|7412.9|7397.9|0
1727769540000|2024-10-01 07:59:00|7413.2|7398.2|7413.4|7398.4|7413.4|7398.4|7412.9|7397.9|0
1727769560000|2024-10-01 07:59:20|7415.7|7400.7|7414.7|7399.7|7415.7|7400.7|7414.7|7399.7|2
1727769570000|2024-10-01 07:59:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1727769600000|2024-10-01 08:00:00|7414.9|7399.9|7416.4|7401.4|7416.4|7401.4|7414.9|7399.9|0
1727769610000|2024-10-01 08:00:10|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1727769620000|2024-10-01 08:00:20|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.7|7398.7|3
1727769630000|2024-10-01 08:00:30|7413.7|7398.7|7413.2|7398.2|7413.7|7398.7|7413.2|7398.2|1
1727769660000|2024-10-01 08:01:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1727769670000|2024-10-01 08:01:10|7412.4|7397.4|7413.2|7398.2|7413.7|7398.7|7412.2|7397.2|2
1727769690000|2024-10-01 08:01:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1727769730000|2024-10-01 08:02:10|7412.7|7397.7|7412.2|7397.2|7412.7|7397.7|7412.2|7397.2|1
1727769750000|2024-10-01 08:02:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1727769760000|2024-10-01 08:02:40|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|0
1727769780000|2024-10-01 08:03:00|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1727769790000|2024-10-01 08:03:10|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727769810000|2024-10-01 08:03:30|||||||||1
1727769870000|2024-10-01 08:04:30|||||||||1
1727769880000|2024-10-01 08:04:40|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1727769900000|2024-10-01 08:05:00|7409.4|7394.4|7409.2|7394.2|7409.4|7394.4|7408.7|7393.7|0
1727769910000|2024-10-01 08:05:10|7408.7|7393.7|7408.7|7393.7|7409.7|7394.7|7408.7|7393.7|1
1727769920000|2024-10-01 08:05:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|4
1727769930000|2024-10-01 08:05:30|||||||||2
1727769940000|2024-10-01 08:05:40|||||||||3
1727769950000|2024-10-01 08:05:50|||||||||3
1727769960000|2024-10-01 08:06:00|||||||||6
1727769970000|2024-10-01 08:06:10|||||||||3
1727769980000|2024-10-01 08:06:20|7409.2|7394.2|7410.4|7395.4|7410.4|7395.4|7409.2|7394.2|2
1727769990000|2024-10-01 08:06:30|7410.7|7395.7|7411.2|7396.2|7412.2|7397.2|7410.7|7395.7|1
1727770000000|2024-10-01 08:06:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1727770010000|2024-10-01 08:06:50|7411.6|7396.6|7411.2|7396.2|7411.6|7396.6|7410.7|7395.7|2
1727770020000|2024-10-01 08:07:00|7411.1|7396.1|7410.9|7395.9|7411.1|7396.1|7410.9|7395.9|0
1727770030000|2024-10-01 08:07:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1727770040000|2024-10-01 08:07:20|7411.7|7396.7|7412.4|7397.4|7413.2|7398.2|7411.7|7396.7|3
1727770050000|2024-10-01 08:07:30|7412.7|7397.7|7413.2|7398.2|7414.2|7399.2|7412.7|7397.7|0
1727770060000|2024-10-01 08:07:40|7413.4|7398.4|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|0
1727770070000|2024-10-01 08:07:50|7413.2|7398.2|7414.7|7399.7|7414.7|7399.7|7413.2|7398.2|0
1727770080000|2024-10-01 08:08:00|7414.6|7399.6|7414.2|7399.2|7414.6|7399.6|7414.2|7399.2|0
1727770110000|2024-10-01 08:08:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|1
1727770150000|2024-10-01 08:09:10|7414.7|7399.7|7414.2|7399.2|7414.7|7399.7|7414.2|7399.2|2
1727770160000|2024-10-01 08:09:20|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.2|7399.2|1
1727770210000|2024-10-01 08:10:10|||||||||1
1727770220000|2024-10-01 08:10:20|7415.7|7400.7|7416.6|7401.6|7417.2|7402.2|7415.7|7400.7|3
1727770230000|2024-10-01 08:10:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1727770260000|2024-10-01 08:11:00|7416.1|7401.1|7415.4|7400.4|7416.1|7401.1|7415.4|7400.4|0
1727770270000|2024-10-01 08:11:10|7414.2|7399.2|7412.7|7397.7|7414.2|7399.2|7412.2|7397.2|2
1727770280000|2024-10-01 08:11:20|7413.1|7398.1|7413.4|7398.4|7413.4|7398.4|7413.1|7398.1|1
1727770290000|2024-10-01 08:11:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1727770320000|2024-10-01 08:12:00|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.6|7398.6|1
1727770330000|2024-10-01 08:12:10|7413.1|7398.1|7412.7|7397.7|7413.1|7398.1|7412.7|7397.7|1
1727770340000|2024-10-01 08:12:20|||||||||1
1727770350000|2024-10-01 08:12:30|7412.6|7397.6|7411.7|7396.7|7412.6|7397.6|7411.7|7396.7|1
1727770380000|2024-10-01 08:13:00|7410.1|7395.1|7410.9|7395.9|7410.9|7395.9|7410.1|7395.1|9
1727770390000|2024-10-01 08:13:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1727770400000|2024-10-01 08:13:20|7411.4|7396.4|7411.7|7396.7|7411.7|7396.7|7411.4|7396.4|1
1727770460000|2024-10-01 08:14:20|7411.1|7396.1|7410.2|7395.2|7411.1|7396.1|7410.2|7395.2|1
1727770470000|2024-10-01 08:14:30|7410.7|7395.7|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|1
1727770490000|2024-10-01 08:14:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1727770500000|2024-10-01 08:15:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|3
1727770530000|2024-10-01 08:15:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1727770560000|2024-10-01 08:16:00|7412.4|7397.4|7412.2|7397.2|7412.7|7397.7|7412.2|7397.2|1
1727770580000|2024-10-01 08:16:20|7412.4|7397.4|7412.2|7397.2|7412.4|7397.4|7412.2|7397.2|1
1727770590000|2024-10-01 08:16:30|7412.7|7397.7|7410.7|7395.7|7413.4|7398.4|7410.7|7395.7|8
1727770600000|2024-10-01 08:16:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|4
1727770610000|2024-10-01 08:16:50|7409.4|7394.4|7410.7|7395.7|7411.2|7396.2|7409.4|7394.4|4
1727770620000|2024-10-01 08:17:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1727770630000|2024-10-01 08:17:10|7408.9|7393.9|7408.4|7393.4|7408.9|7393.9|7408.4|7393.4|25
1727770650000|2024-10-01 08:17:30|7408.7|7393.7|7410.7|7395.7|7410.7|7395.7|7408.7|7393.7|3
1727770660000|2024-10-01 08:17:40|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1727770670000|2024-10-01 08:17:50|7411.1|7396.1|7410.7|7395.7|7411.1|7396.1|7410.7|7395.7|0
1727770680000|2024-10-01 08:18:00|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7409.4|7394.4|2
1727770700000|2024-10-01 08:18:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1727770740000|2024-10-01 08:19:00|7412.2|7397.2|7411.9|7396.9|7412.2|7397.2|7411.7|7396.7|1
1727770750000|2024-10-01 08:19:10|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|0
1727770760000|2024-10-01 08:19:20|7412.3|7397.3|7410.4|7395.4|7412.3|7397.3|7410.3|7395.3|1
1727770770000|2024-10-01 08:19:30|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.3|7395.3|0
1727770780000|2024-10-01 08:19:40|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|5
1727770790000|2024-10-01 08:19:50|7408.8|7393.8|7407.8|7392.8|7408.8|7393.8|7407.8|7392.8|3
1727770800000|2024-10-01 08:20:00|7410.3|7395.3|7411.4|7396.4|7411.4|7396.4|7410.3|7395.3|1
1727770810000|2024-10-01 08:20:10|||||||||1
1727770820000|2024-10-01 08:20:20|||||||||2
1727770870000|2024-10-01 08:21:10|||||||||3
1727770920000|2024-10-01 08:22:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1727770930000|2024-10-01 08:22:10|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|9
1727770950000|2024-10-01 08:22:30|7414.7|7399.7|7415.4|7400.4|7415.7|7400.7|7414.7|7399.7|1
1727770960000|2024-10-01 08:22:40|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1727771000000|2024-10-01 08:23:20|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|1
1727771010000|2024-10-01 08:23:30|7415.1|7400.1|7413.8|7398.8|7415.1|7400.1|7413.8|7398.8|1
1727771020000|2024-10-01 08:23:40|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1727771040000|2024-10-01 08:24:00|7410.4|7395.4|7410.2|7395.2|7410.4|7395.4|7410.1|7395.1|2
1727771050000|2024-10-01 08:24:10|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727771100000|2024-10-01 08:25:00|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.6|7394.6|4
1727771160000|2024-10-01 08:26:00|7409.9|7394.9|7409.1|7394.1|7409.9|7394.9|7409.1|7394.1|1
1727771190000|2024-10-01 08:26:30|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1727771260000|2024-10-01 08:27:40|7409.9|7394.9|7410.2|7395.2|7410.2|7395.2|7409.9|7394.9|0
1727771280000|2024-10-01 08:28:00|7409.7|7394.7|7408.1|7393.1|7409.7|7394.7|7408.1|7393.1|3
1727771300000|2024-10-01 08:28:20|7407.4|7392.4|7407.1|7392.1|7407.4|7392.4|7407.1|7392.1|3
1727771310000|2024-10-01 08:28:30|7406.7|7391.7|7408.7|7393.7|7409.2|7394.2|7406.6|7391.6|11
1727771330000|2024-10-01 08:28:50|7409.2|7394.2|7409.7|7394.7|7409.7|7394.7|7409.2|7394.2|0
1727771340000|2024-10-01 08:29:00|7410.8|7395.8|7411.7|7396.7|7411.9|7396.9|7410.8|7395.8|3
1727771360000|2024-10-01 08:29:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1727771390000|2024-10-01 08:29:50|7410.6|7395.6|7410.4|7395.4|7410.6|7395.6|7410.2|7395.2|0
1727771470000|2024-10-01 08:31:10|7409.7|7394.7|7409.9|7394.9|7409.9|7394.9|7409.6|7394.6|0
1727771480000|2024-10-01 08:31:20|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1727771500000|2024-10-01 08:31:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1727771580000|2024-10-01 08:33:00|7412.2|7397.2|7413.3|7398.3|7413.4|7398.4|7412.2|7397.2|4
1727771590000|2024-10-01 08:33:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1727771600000|2024-10-01 08:33:20|7413.8|7398.8|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|0
1727771680000|2024-10-01 08:34:40|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|0
1727771700000|2024-10-01 08:35:00|7413.4|7398.4|7413.6|7398.6|7413.8|7398.8|7413.4|7398.4|0
1727771710000|2024-10-01 08:35:10|7413.4|7398.4|7415.8|7400.8|7415.8|7400.8|7413.4|7398.4|3
1727771750000|2024-10-01 08:35:50|7413.3|7398.3|7413.9|7398.9|7413.9|7398.9|7413.3|7398.3|1
1727771790000|2024-10-01 08:36:30|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1727771810000|2024-10-01 08:36:50|7414.1|7399.1|7413.9|7398.9|7414.2|7399.2|7413.9|7398.9|4
1727771830000|2024-10-01 08:37:10|7413.6|7398.6|7414.2|7399.2|7414.2|7399.2|7413.6|7398.6|3
1727771840000|2024-10-01 08:37:20|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|4
1727771860000|2024-10-01 08:37:40|7417.8|7402.8|7416.8|7401.8|7417.8|7402.8|7416.8|7401.8|3
1727771870000|2024-10-01 08:37:50|7417.4|7402.4|7417.3|7402.3|7418.1|7403.1|7417.3|7402.3|3
1727771880000|2024-10-01 08:38:00|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|2
1727771890000|2024-10-01 08:38:10|7418.6|7403.6|7418.3|7403.3|7419.3|7404.3|7418.3|7403.3|4
1727771900000|2024-10-01 08:38:20|7417.8|7402.8|7418.4|7403.4|7418.4|7403.4|7417.8|7402.8|3
1727771920000|2024-10-01 08:38:40|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|3
1727771930000|2024-10-01 08:38:50|7415.1|7400.1|7414.9|7399.9|7415.1|7400.1|7414.9|7399.9|3
1727771940000|2024-10-01 08:39:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1727771950000|2024-10-01 08:39:10|7413.7|7398.7|7413.4|7398.4|7413.7|7398.7|7413.4|7398.4|2
1727772000000|2024-10-01 08:40:00|7414.7|7399.7|7416.6|7401.6|7416.6|7401.6|7414.7|7399.7|6
1727772010000|2024-10-01 08:40:10|7415.4|7400.4|7415.9|7400.9|7415.9|7400.9|7415.4|7400.4|1
1727772020000|2024-10-01 08:40:20|7416.7|7401.7|7416.9|7401.9|7416.9|7401.9|7416.6|7401.6|1
1727772030000|2024-10-01 08:40:30|7415.6|7400.6|7418.6|7403.6|7418.6|7403.6|7414.9|7399.9|28
1727772040000|2024-10-01 08:40:40|7418.7|7403.7|7418.9|7403.9|7419.1|7404.1|7418.7|7403.7|2
1727772090000|2024-10-01 08:41:30|||||||||1
1727772120000|2024-10-01 08:42:00|7419.3|7404.3|7419.9|7404.9|7419.9|7404.9|7419.1|7404.1|8
1727772150000|2024-10-01 08:42:30|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7418.9|7403.9|0
1727772170000|2024-10-01 08:42:50|7419.2|7404.2|7419.6|7404.6|7419.6|7404.6|7419.2|7404.2|0
1727772180000|2024-10-01 08:43:00|7419.7|7404.7|7419.9|7404.9|7420.4|7405.4|7419.7|7404.7|0
1727772210000|2024-10-01 08:43:30|7420.1|7405.1|7419.4|7404.4|7420.4|7405.4|7419.4|7404.4|0
1727772220000|2024-10-01 08:43:40|7419.6|7404.6|7419.9|7404.9|7419.9|7404.9|7419.6|7404.6|0
1727772240000|2024-10-01 08:44:00|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1727772260000|2024-10-01 08:44:20|||||||||1
1727772280000|2024-10-01 08:44:40|7418.9|7403.9|7416.1|7401.1|7418.9|7403.9|7416.1|7401.1|5
1727772300000|2024-10-01 08:45:00|7416.4|7401.4|7416.1|7401.1|7416.4|7401.4|7415.9|7400.9|2
1727772310000|2024-10-01 08:45:10|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727772330000|2024-10-01 08:45:30|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|0
1727772340000|2024-10-01 08:45:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.3|7401.3|4
1727772350000|2024-10-01 08:45:50|7415.9|7400.9|7415.9|7400.9|7416.4|7401.4|7415.9|7400.9|0
1727772360000|2024-10-01 08:46:00|7416.1|7401.1|7415.4|7400.4|7416.1|7401.1|7415.4|7400.4|0
1727772390000|2024-10-01 08:46:30|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727772400000|2024-10-01 08:46:40|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|2
1727772440000|2024-10-01 08:47:20|7415.4|7400.4|7415.6|7400.6|7415.6|7400.6|7415.4|7400.4|2
1727772450000|2024-10-01 08:47:30|7415.9|7400.9|7415.6|7400.6|7416.1|7401.1|7415.6|7400.6|2
1727772560000|2024-10-01 08:49:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1727772590000|2024-10-01 08:49:50|||||||||2
1727772600000|2024-10-01 08:50:00|||||||||1
1727772660000|2024-10-01 08:51:00|7416.3|7401.3|7416.1|7401.1|7416.6|7401.6|7416.1|7401.1|1
1727772670000|2024-10-01 08:51:10|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1727772680000|2024-10-01 08:51:20|7415.6|7400.6|7415.4|7400.4|7415.6|7400.6|7415.4|7400.4|1
1727772710000|2024-10-01 08:51:50|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1727772720000|2024-10-01 08:52:00|7415.4|7400.4|7410.9|7395.9|7415.4|7400.4|7410.9|7395.9|3
1727772730000|2024-10-01 08:52:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1727772740000|2024-10-01 08:52:20|7411.3|7396.3|7410.4|7395.4|7411.3|7396.3|7410.4|7395.4|1
1727772770000|2024-10-01 08:52:50|7409.9|7394.9|7410.9|7395.9|7411.1|7396.1|7409.9|7394.9|1
1727772780000|2024-10-01 08:53:00|7411.3|7396.3|7413.6|7398.6|7414.1|7399.1|7411.3|7396.3|5
1727772790000|2024-10-01 08:53:10|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|1
1727772810000|2024-10-01 08:53:30|7412.6|7397.6|7410.6|7395.6|7412.6|7397.6|7410.6|7395.6|1
1727772820000|2024-10-01 08:53:40|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727772830000|2024-10-01 08:53:50|7410.3|7395.3|7410.1|7395.1|7410.6|7395.6|7410.1|7395.1|0
1727772840000|2024-10-01 08:54:00|7410.3|7395.3|7410.6|7395.6|7410.6|7395.6|7410.3|7395.3|0
1727772850000|2024-10-01 08:54:10|7410.4|7395.4|7409.6|7394.6|7410.4|7395.4|7409.6|7394.6|1
1727772860000|2024-10-01 08:54:20|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1727772890000|2024-10-01 08:54:50|7407.6|7392.6|7407.9|7392.9|7407.9|7392.9|7406.6|7391.6|5
1727772910000|2024-10-01 08:55:10|7407.4|7392.4|7409.9|7394.9|7409.9|7394.9|7407.4|7392.4|4
1727772920000|2024-10-01 08:55:20|7410.1|7395.1|7409.9|7394.9|7410.1|7395.1|7409.9|7394.9|0
1727772940000|2024-10-01 08:55:40|7411.4|7396.4|7413.8|7398.8|7413.8|7398.8|7411.4|7396.4|1
1727772950000|2024-10-01 08:55:50|7412.9|7397.9|7413.6|7398.6|7413.6|7398.6|7412.9|7397.9|0
1727772960000|2024-10-01 08:56:00|||||||||7
1727772980000|2024-10-01 08:56:20|7414.4|7399.4|7411.9|7396.9|7414.4|7399.4|7410.9|7395.9|4
1727772990000|2024-10-01 08:56:30|7410.6|7395.6|7410.1|7395.1|7410.6|7395.6|7410.1|7395.1|3
1727773000000|2024-10-01 08:56:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1727773010000|2024-10-01 08:56:50|7410.1|7395.1|7410.9|7395.9|7410.9|7395.9|7410.1|7395.1|1
1727773020000|2024-10-01 08:57:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1727773050000|2024-10-01 08:57:30|7411.4|7396.4|7410.9|7395.9|7411.4|7396.4|7410.4|7395.4|3
1727773140000|2024-10-01 08:59:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1727773160000|2024-10-01 08:59:20|7410.9|7395.9|7409.9|7394.9|7410.9|7395.9|7409.9|7394.9|1
1727773190000|2024-10-01 08:59:50|||||||||2
1727773230000|2024-10-01 09:00:30|7410.3|7395.3|7408.4|7393.4|7410.9|7395.9|7408.4|7393.4|1
1727773240000|2024-10-01 09:00:40|7409.4|7394.4|7411.4|7396.4|7412.8|7397.8|7409.4|7394.4|7
1727773250000|2024-10-01 09:00:50|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1727773260000|2024-10-01 09:01:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1727773270000|2024-10-01 09:01:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1727773300000|2024-10-01 09:01:40|7412.1|7397.1|7412.4|7397.4|7412.4|7397.4|7412.1|7397.1|0
1727773330000|2024-10-01 09:02:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|3
1727773340000|2024-10-01 09:02:20|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1727773390000|2024-10-01 09:03:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1727773400000|2024-10-01 09:03:20|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|2
1727773430000|2024-10-01 09:03:50|||||||||1
1727773450000|2024-10-01 09:04:10|7413.9|7398.9|7414.4|7399.4|7414.4|7399.4|7413.9|7398.9|1
1727773460000|2024-10-01 09:04:20|7414.6|7399.6|7414.9|7399.9|7414.9|7399.9|7414.6|7399.6|0
1727773510000|2024-10-01 09:05:10|7414.6|7399.6|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|3
1727773540000|2024-10-01 09:05:40|7414.3|7399.3|7414.1|7399.1|7414.3|7399.3|7413.9|7398.9|2
1727773550000|2024-10-01 09:05:50|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|0
1727773570000|2024-10-01 09:06:10|7414.4|7399.4|7414.8|7399.8|7414.8|7399.8|7414.4|7399.4|2
1727773580000|2024-10-01 09:06:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1727773600000|2024-10-01 09:06:40|7415.6|7400.6|7416.6|7401.6|7416.6|7401.6|7415.6|7400.6|1
1727773610000|2024-10-01 09:06:50|7417.3|7402.3|7416.9|7401.9|7417.4|7402.4|7416.9|7401.9|0
1727773650000|2024-10-01 09:07:30|7415.6|7400.6|7414.8|7399.8|7415.6|7400.6|7414.8|7399.8|1
1727773680000|2024-10-01 09:08:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1727773690000|2024-10-01 09:08:10|7414.1|7399.1|7412.9|7397.9|7414.1|7399.1|7412.9|7397.9|0
1727773720000|2024-10-01 09:08:40|7413.1|7398.1|7413.4|7398.4|7413.4|7398.4|7413.1|7398.1|0
1727773810000|2024-10-01 09:10:10|7413.9|7398.9|7416.8|7401.8|7416.8|7401.8|7413.9|7398.9|6
1727773820000|2024-10-01 09:10:20|7417.3|7402.3|7416.4|7401.4|7419.4|7404.4|7416.4|7401.4|2
1727773830000|2024-10-01 09:10:30|7416.3|7401.3|7416.9|7401.9|7416.9|7401.9|7416.3|7401.3|1
1727773840000|2024-10-01 09:10:40|7417.4|7402.4|7416.9|7401.9|7417.4|7402.4|7416.9|7401.9|1
1727773850000|2024-10-01 09:10:50|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7414.9|7399.9|1
1727773860000|2024-10-01 09:11:00|7415.3|7400.3|7415.4|7400.4|7415.4|7400.4|7415.3|7400.3|0
1727773880000|2024-10-01 09:11:20|||||||||1
1727773890000|2024-10-01 09:11:30|7415.3|7400.3|7417.3|7402.3|7417.3|7402.3|7415.3|7400.3|5
1727773910000|2024-10-01 09:11:50|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1727773950000|2024-10-01 09:12:30|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727773970000|2024-10-01 09:12:50|7415.9|7400.9|7413.4|7398.4|7415.9|7400.9|7412.4|7397.4|5
1727773980000|2024-10-01 09:13:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1727774030000|2024-10-01 09:13:50|||||||||1
1727774060000|2024-10-01 09:14:20|7413.9|7398.9|7413.8|7398.8|7414.3|7399.3|7413.8|7398.8|2
1727774110000|2024-10-01 09:15:10|7416.1|7401.1|7416.8|7401.8|7416.8|7401.8|7416.1|7401.1|1
1727774120000|2024-10-01 09:15:20|7417.1|7402.1|7417.6|7402.6|7417.6|7402.6|7417.1|7402.1|2
1727774130000|2024-10-01 09:15:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1727774150000|2024-10-01 09:15:50|7418.6|7403.6|7418.4|7403.4|7418.9|7403.9|7418.4|7403.4|13
1727774160000|2024-10-01 09:16:00|7418.1|7403.1|7417.6|7402.6|7418.1|7403.1|7417.6|7402.6|0
1727774170000|2024-10-01 09:16:10|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|3
1727774190000|2024-10-01 09:16:30|||||||||1
1727774210000|2024-10-01 09:16:50|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1727774240000|2024-10-01 09:17:20|7416.1|7401.1|7415.3|7400.3|7416.1|7401.1|7415.3|7400.3|1
1727774250000|2024-10-01 09:17:30|7415|7400|7414.5|7399.5|7415|7400|7414.5|7399.5|0
1727774260000|2024-10-01 09:17:40|7414.6|7399.6|7415|7400|7415|7400|7414.6|7399.6|0
1727774270000|2024-10-01 09:17:50|7414.8|7399.8|7414.5|7399.5|7414.8|7399.8|7414.5|7399.5|0
1727774280000|2024-10-01 09:18:00|7414.1|7399.1|7413.5|7398.5|7414.1|7399.1|7413.5|7398.5|0
1727774300000|2024-10-01 09:18:20|7412.5|7397.5|7413|7398|7413|7398|7412.5|7397.5|0
1727774310000|2024-10-01 09:18:30|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|8
1727774320000|2024-10-01 09:18:40|7419.1|7404.1|7419.6|7404.6|7419.6|7404.6|7419.1|7404.1|1
1727774330000|2024-10-01 09:18:50|7420|7405|7420.8|7405.8|7420.8|7405.8|7420|7405|7
1727774340000|2024-10-01 09:19:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1727774350000|2024-10-01 09:19:10|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|3
1727774360000|2024-10-01 09:19:20|7419.1|7404.1|7419.3|7404.3|7419.3|7404.3|7419.1|7404.1|1
1727774380000|2024-10-01 09:19:40|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1727774390000|2024-10-01 09:19:50|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|2
1727774400000|2024-10-01 09:20:00|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1727774410000|2024-10-01 09:20:10|7417.1|7402.1|7416.8|7401.8|7417.1|7402.1|7416.8|7401.8|1
1727774420000|2024-10-01 09:20:20|7416.3|7401.3|7415.8|7400.8|7416.4|7401.4|7415.8|7400.8|2
1727774430000|2024-10-01 09:20:30|7415.9|7400.9|7416.3|7401.3|7416.3|7401.3|7415.9|7400.9|0
1727774440000|2024-10-01 09:20:40|7416.1|7401.1|7415.1|7400.1|7416.1|7401.1|7415.1|7400.1|1
1727774480000|2024-10-01 09:21:20|7415|7400|7413.8|7398.8|7415|7400|7413.3|7398.3|0
1727774490000|2024-10-01 09:21:30|7416.1|7401.1|7419.8|7404.8|7419.8|7404.8|7416.1|7401.1|5
1727774550000|2024-10-01 09:22:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1727774640000|2024-10-01 09:24:00|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|2
1727774650000|2024-10-01 09:24:10|7421.8|7406.8|7421.4|7406.4|7421.8|7406.8|7421.4|7406.4|2
1727774660000|2024-10-01 09:24:20|7421.8|7406.8|7423.4|7408.4|7423.4|7408.4|7421.8|7406.8|9
1727774700000|2024-10-01 09:25:00|7423.6|7408.6|7423.4|7408.4|7423.9|7408.9|7423.4|7408.4|1
1727774730000|2024-10-01 09:25:30|7423.3|7408.3|7422.1|7407.1|7423.3|7408.3|7422.1|7407.1|3
1727774750000|2024-10-01 09:25:50|7421.8|7406.8|7421.9|7406.9|7421.9|7406.9|7421.8|7406.8|4
1727774760000|2024-10-01 09:26:00|7421.6|7406.6|7422.1|7407.1|7422.1|7407.1|7421.6|7406.6|4
1727774770000|2024-10-01 09:26:10|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1727774780000|2024-10-01 09:26:20|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1727774810000|2024-10-01 09:26:50|||||||||1
1727774820000|2024-10-01 09:27:00|7423.6|7408.6|7422.1|7407.1|7423.6|7408.6|7422.1|7407.1|1
1727774860000|2024-10-01 09:27:40|7421.8|7406.8|7421.9|7406.9|7423.1|7408.1|7421.3|7406.3|12
1727774890000|2024-10-01 09:28:10|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1727774940000|2024-10-01 09:29:00|7422.1|7407.1|7422.8|7407.8|7422.8|7407.8|7421.8|7406.8|0
1727774980000|2024-10-01 09:29:40|7423|7408|7423.1|7408.1|7423.5|7408.5|7423|7408|1
1727775010000|2024-10-01 09:30:10|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|6
1727775020000|2024-10-01 09:30:20|7426.5|7411.5|7425.8|7410.8|7426.5|7411.5|7425.8|7410.8|4
1727775030000|2024-10-01 09:30:30|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1727775040000|2024-10-01 09:30:40|7425|7410|7425|7410|7425|7410|7425|7410|0
1727775060000|2024-10-01 09:31:00|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1727775070000|2024-10-01 09:31:10|7425|7410|7426.1|7411.1|7426.1|7411.1|7425|7410|2
1727775150000|2024-10-01 09:32:30|7428|7413|7428.5|7413.5|7428.5|7413.5|7428|7413|7
1727775160000|2024-10-01 09:32:40|7429|7414|7428.1|7413.1|7429|7414|7428.1|7413.1|1
1727775170000|2024-10-01 09:32:50|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1727775190000|2024-10-01 09:33:10|7428.6|7413.6|7428.5|7413.5|7429|7414|7428.5|7413.5|1
1727775200000|2024-10-01 09:33:20|7428.3|7413.3|7428.5|7413.5|7428.5|7413.5|7428.3|7413.3|2
1727775210000|2024-10-01 09:33:30|7429|7414|7429|7414|7429|7414|7429|7414|0
1727775220000|2024-10-01 09:33:40|||||||||1
1727775300000|2024-10-01 09:35:00|7433.6|7418.6|7436.3|7421.3|7436.3|7421.3|7433.5|7418.5|10
1727775310000|2024-10-01 09:35:10|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1727775330000|2024-10-01 09:35:30|7436.5|7421.5|7436|7421|7437.1|7422.1|7436|7421|4
1727775340000|2024-10-01 09:35:40|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1727775350000|2024-10-01 09:35:50|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|2
1727775360000|2024-10-01 09:36:00|7436.3|7421.3|7436.8|7421.8|7436.8|7421.8|7436.3|7421.3|1
1727775370000|2024-10-01 09:36:10|7437.1|7422.1|7436.8|7421.8|7437.1|7422.1|7436.8|7421.8|1
1727775380000|2024-10-01 09:36:20|7435.1|7420.1|7433.3|7418.3|7435.1|7420.1|7433.3|7418.3|1
1727775390000|2024-10-01 09:36:30|7433.9|7418.9|7433.8|7418.8|7433.9|7418.9|7433.8|7418.8|0
1727775400000|2024-10-01 09:36:40|7432.6|7417.6|7432.8|7417.8|7432.8|7417.8|7432.6|7417.6|1
1727775420000|2024-10-01 09:37:00|7432.6|7417.6|7432.8|7417.8|7432.8|7417.8|7432.6|7417.6|0
1727775430000|2024-10-01 09:37:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1727775440000|2024-10-01 09:37:20|7432.8|7417.8|7432.6|7417.6|7432.8|7417.8|7432.5|7417.5|0
1727775480000|2024-10-01 09:38:00|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|0
1727775490000|2024-10-01 09:38:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1727775510000|2024-10-01 09:38:30|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|1
1727775540000|2024-10-01 09:39:00|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1727775550000|2024-10-01 09:39:10|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|4
1727775570000|2024-10-01 09:39:30|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1727775580000|2024-10-01 09:39:40|7436|7421|7438|7423|7438|7423|7435.6|7420.6|15
1727775590000|2024-10-01 09:39:50|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|2
1727775600000|2024-10-01 09:40:00|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1727775610000|2024-10-01 09:40:10|7436|7421|7436|7421|7436.1|7421.1|7436|7421|1
1727775620000|2024-10-01 09:40:20|||||||||1
1727775670000|2024-10-01 09:41:10|7435|7420|7435|7420|7435|7420|7435|7420|2
1727775740000|2024-10-01 09:42:20|7434.3|7419.3|7436.5|7421.5|7436.5|7421.5|7433.8|7418.8|4
1727775750000|2024-10-01 09:42:30|7436.6|7421.6|7437|7422|7437|7422|7436.6|7421.6|0
1727775760000|2024-10-01 09:42:40|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|0
1727775770000|2024-10-01 09:42:50|7438.8|7423.8|7440.5|7425.5|7440.5|7425.5|7438.8|7423.8|4
1727775780000|2024-10-01 09:43:00|7440.3|7425.3|7440.5|7425.5|7442|7427|7440.3|7425.3|5
1727775790000|2024-10-01 09:43:10|7441|7426|7442|7427|7442|7427|7440.8|7425.8|0
1727775820000|2024-10-01 09:43:40|7442.3|7427.3|7443|7428|7443|7428|7442|7427|3
1727775850000|2024-10-01 09:44:10|7443.1|7428.1|7443.5|7428.5|7443.5|7428.5|7443.1|7428.1|0
1727776010000|2024-10-01 09:46:50|7443|7428|7442.5|7427.5|7443|7428|7442.5|7427.5|1
1727776020000|2024-10-01 09:47:00|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|4
1727776030000|2024-10-01 09:47:10|7443|7428|7445.5|7430.5|7445.5|7430.5|7443|7428|29
1727776050000|2024-10-01 09:47:30|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|0
1727776090000|2024-10-01 09:48:10|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|0
1727776120000|2024-10-01 09:48:40|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|2
1727776190000|2024-10-01 09:49:50|7445|7430|7444.3|7429.3|7445.1|7430.1|7444.3|7429.3|5
1727776230000|2024-10-01 09:50:30|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|0
1727776270000|2024-10-01 09:51:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|1
1727776320000|2024-10-01 09:52:00|7442|7427|7442.3|7427.3|7442.3|7427.3|7441.8|7426.8|4
1727776330000|2024-10-01 09:52:10|7443|7428|7443.5|7428.5|7443.5|7428.5|7443|7428|1
1727776340000|2024-10-01 09:52:20|7445.5|7430.5|7446.1|7431.1|7446.3|7431.3|7445.5|7430.5|3
1727776350000|2024-10-01 09:52:30|7445.5|7430.5|7445.5|7430.5|7446|7431|7445.5|7430.5|0
1727776400000|2024-10-01 09:53:20|7445|7430|7444.8|7429.8|7445.3|7430.3|7444.8|7429.8|4
1727776420000|2024-10-01 09:53:40|7443.3|7428.3|7443.3|7428.3|7443.8|7428.8|7442.8|7427.8|3
1727776430000|2024-10-01 09:53:50|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|3
1727776440000|2024-10-01 09:54:00|7443.3|7428.3|7445.3|7430.3|7446.3|7431.3|7443.3|7428.3|3
1727776470000|2024-10-01 09:54:30|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|1
1727776480000|2024-10-01 09:54:40|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1727776560000|2024-10-01 09:56:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1727776600000|2024-10-01 09:56:40|7446|7431|7446.8|7431.8|7447.3|7432.3|7446|7431|7
1727776680000|2024-10-01 09:58:00|7443|7428|7444|7429|7444.8|7429.8|7442.3|7427.3|11
1727776690000|2024-10-01 09:58:10|7443.8|7428.8|7442.5|7427.5|7443.8|7428.8|7442.5|7427.5|1
1727776700000|2024-10-01 09:58:20|7443|7428|7442.5|7427.5|7443|7428|7442.5|7427.5|0
1727776710000|2024-10-01 09:58:30|7442.6|7427.6|7442.5|7427.5|7443|7428|7442.5|7427.5|0
1727776720000|2024-10-01 09:58:40|7442.8|7427.8|7439.8|7424.8|7442.8|7427.8|7438.3|7423.3|13
1727776730000|2024-10-01 09:58:50|7437.5|7422.5|7437.5|7422.5|7437.6|7422.6|7436.3|7421.3|9
1727776740000|2024-10-01 09:59:00|7437.1|7422.1|7437.6|7422.6|7438.1|7423.1|7437.1|7422.1|3
1727776750000|2024-10-01 09:59:10|7437.5|7422.5|7437.8|7422.8|7437.8|7422.8|7437.5|7422.5|0
1727776820000|2024-10-01 10:00:20|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|2
1727776830000|2024-10-01 10:00:30|7441.6|7426.6|7445|7430|7445|7430|7441.6|7426.6|21
1727776840000|2024-10-01 10:00:40|7443.1|7428.1|7445|7430|7445|7430|7442.3|7427.3|17
1727776850000|2024-10-01 10:00:50|7444.6|7429.6|7448.3|7433.3|7448.3|7433.3|7444.6|7429.6|3
1727776860000|2024-10-01 10:01:00|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|20
1727776870000|2024-10-01 10:01:10|7451.3|7436.3|7452.3|7437.3|7452.3|7437.3|7451.3|7436.3|4
1727776880000|2024-10-01 10:01:20|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|3
1727776890000|2024-10-01 10:01:30|7452.5|7437.5|7453.3|7438.3|7453.8|7438.8|7452.5|7437.5|3
1727776900000|2024-10-01 10:01:40|||||||||4
1727776910000|2024-10-01 10:01:50|7453.5|7438.5|7457.1|7442.1|7457.1|7442.1|7453.5|7438.5|1
1727776930000|2024-10-01 10:02:10|7460.6|7445.6|7460|7445|7460.6|7445.6|7460|7445|3
1727776940000|2024-10-01 10:02:20|7458.3|7443.3|7457|7442|7458.3|7443.3|7457|7442|0
1727776980000|2024-10-01 10:03:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|0
1727777010000|2024-10-01 10:03:30|7456.8|7441.8|7455.5|7440.5|7456.8|7441.8|7451.8|7436.8|11
1727777020000|2024-10-01 10:03:40|7456.5|7441.5|7457.1|7442.1|7457.1|7442.1|7455.6|7440.6|5
1727777030000|2024-10-01 10:03:50|7457.6|7442.6|7457|7442|7458|7443|7457|7442|1
1727777040000|2024-10-01 10:04:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|2
1727777090000|2024-10-01 10:04:50|7457|7442|7457|7442|7457.5|7442.5|7456.8|7441.8|0
1727777100000|2024-10-01 10:05:00|7454.2|7439.2|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|2
1727777120000|2024-10-01 10:05:20|7455|7440|7456.6|7441.6|7456.6|7441.6|7455|7440|4
1727777220000|2024-10-01 10:07:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|0
1727777320000|2024-10-01 10:08:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727777340000|2024-10-01 10:09:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727777370000|2024-10-01 10:09:30|7456|7441|7455.7|7440.7|7456|7441|7455.7|7440.7|1
1727777380000|2024-10-01 10:09:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|0
1727777390000|2024-10-01 10:09:50|7456.3|7441.3|7456.3|7441.3|7456.7|7441.7|7455.8|7440.8|3
1727777400000|2024-10-01 10:10:00|7456|7441|7455.8|7440.8|7456|7441|7455.8|7440.8|1
1727777410000|2024-10-01 10:10:10|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1727777430000|2024-10-01 10:10:30|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|2
1727777440000|2024-10-01 10:10:40|7454.8|7439.8|7457|7442|7457|7442|7453.3|7438.3|4
1727777460000|2024-10-01 10:11:00|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|0
1727777470000|2024-10-01 10:11:10|7457.3|7442.3|7457.5|7442.5|7457.5|7442.5|7457.3|7442.3|0
1727777520000|2024-10-01 10:12:00|7459.3|7444.3|7459.5|7444.5|7459.6|7444.6|7459.3|7444.3|0
1727777530000|2024-10-01 10:12:10|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1727777570000|2024-10-01 10:12:50|7460|7445|7459.2|7444.2|7460|7445|7459.2|7444.2|2
1727777580000|2024-10-01 10:13:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1727777600000|2024-10-01 10:13:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1727777610000|2024-10-01 10:13:30|7459.5|7444.5|7458.7|7443.7|7459.5|7444.5|7458.7|7443.7|1
1727777620000|2024-10-01 10:13:40|7459|7444|7459|7444|7459|7444|7459|7444|0
1727777640000|2024-10-01 10:14:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1727777670000|2024-10-01 10:14:30|7459.5|7444.5|7459.3|7444.3|7459.5|7444.5|7459.3|7444.3|0
1727777680000|2024-10-01 10:14:40|7459|7444|7459|7444|7459|7444|7459|7444|0
1727777700000|2024-10-01 10:15:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1727777780000|2024-10-01 10:16:20|7458.2|7443.2|7459.3|7444.3|7459.3|7444.3|7457.8|7442.8|1
1727777790000|2024-10-01 10:16:30|7458.8|7443.8|7458.8|7443.8|7459.3|7444.3|7458.8|7443.8|0
1727777830000|2024-10-01 10:17:10|7459|7444|7461.2|7446.2|7461.2|7446.2|7459|7444|1
1727777840000|2024-10-01 10:17:20|7461|7446|7461.2|7446.2|7461.2|7446.2|7461|7446|0
1727777850000|2024-10-01 10:17:30|7461.7|7446.7|7461.5|7446.5|7462.7|7447.7|7461.5|7446.5|0
1727777860000|2024-10-01 10:17:40|7461.7|7446.7|7462|7447|7462|7447|7461.7|7446.7|0
1727777880000|2024-10-01 10:18:00|7461.7|7446.7|7460.7|7445.7|7461.7|7446.7|7460.7|7445.7|1
1727777890000|2024-10-01 10:18:10|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|0
1727777900000|2024-10-01 10:18:20|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.7|7445.7|0
1727777910000|2024-10-01 10:18:30|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|0
1727777920000|2024-10-01 10:18:40|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|0
1727777930000|2024-10-01 10:18:50|7461.2|7446.2|7461|7446|7461.3|7446.3|7461|7446|0
1727777950000|2024-10-01 10:19:10|7461.3|7446.3|7461|7446|7461.3|7446.3|7461|7446|1
1727777960000|2024-10-01 10:19:20|7461.2|7446.2|7461.3|7446.3|7461.3|7446.3|7461|7446|0
1727777970000|2024-10-01 10:19:30|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|0
1727777980000|2024-10-01 10:19:40|7461.7|7446.7|7461.7|7446.7|7462.2|7447.2|7461.5|7446.5|0
1727777990000|2024-10-01 10:19:50|7461.5|7446.5|7462.5|7447.5|7462.5|7447.5|7461.5|7446.5|1
1727778000000|2024-10-01 10:20:00|7463|7448|7463|7448|7463|7448|7463|7448|0
1727778010000|2024-10-01 10:20:10|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|7463.5|7448.5|0
1727778020000|2024-10-01 10:20:20|7463.8|7448.8|7468.2|7453.2|7470.8|7455.8|7463.8|7448.8|28
1727778030000|2024-10-01 10:20:30|7466.2|7451.2|7466|7451|7466.2|7451.2|7466|7451|1
1727778040000|2024-10-01 10:20:40|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1727778060000|2024-10-01 10:21:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.7|7448.7|4
1727778070000|2024-10-01 10:21:10|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1727778080000|2024-10-01 10:21:20|7466.3|7451.3|7466.8|7451.8|7466.8|7451.8|7466.3|7451.3|3
1727778120000|2024-10-01 10:22:00|7464.3|7449.3|7464.8|7449.8|7464.8|7449.8|7463.2|7448.2|6
1727778130000|2024-10-01 10:22:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1727778220000|2024-10-01 10:23:40|7466.3|7451.3|7468.3|7453.3|7468.5|7453.5|7466.3|7451.3|4
1727778230000|2024-10-01 10:23:50|7465.2|7450.2|7465.5|7450.5|7465.5|7450.5|7464.5|7449.5|19
1727778240000|2024-10-01 10:24:00|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|1
1727778250000|2024-10-01 10:24:10|7465.4|7450.4|7463.8|7448.8|7465.5|7450.5|7462.5|7447.5|13
1727778260000|2024-10-01 10:24:20|7464.8|7449.8|7465.2|7450.2|7465.2|7450.2|7464.8|7449.8|1
1727778270000|2024-10-01 10:24:30|7465.8|7450.8|7466.5|7451.5|7466.5|7451.5|7465.8|7450.8|13
1727778280000|2024-10-01 10:24:40|7465.8|7450.8|7466.8|7451.8|7466.8|7451.8|7465.2|7450.2|6
1727778300000|2024-10-01 10:25:00|7465.1|7450.1|7467.5|7452.5|7467.7|7452.7|7462.8|7447.8|7
1727778310000|2024-10-01 10:25:10|7467.3|7452.3|7467|7452|7467.3|7452.3|7467|7452|0
1727778320000|2024-10-01 10:25:20|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1727778340000|2024-10-01 10:25:40|7466|7451|7466|7451|7466|7451|7466|7451|1
1727778350000|2024-10-01 10:25:50|7465.8|7450.8|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|6
1727778360000|2024-10-01 10:26:00|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|0
1727778370000|2024-10-01 10:26:10|7466|7451|7460.3|7445.3|7466|7451|7460.3|7445.3|1
1727778380000|2024-10-01 10:26:20|7463.5|7448.5|7461.2|7446.2|7463.5|7448.5|7461.2|7446.2|1
1727778390000|2024-10-01 10:26:30|7460.8|7445.8|7461.5|7446.5|7461.8|7446.8|7460.8|7445.8|0
1727778400000|2024-10-01 10:26:40|7461|7446|7460.8|7445.8|7461|7446|7460.8|7445.8|0
1727778420000|2024-10-01 10:27:00|7460.5|7445.5|7461.3|7446.3|7462|7447|7460.5|7445.5|0
1727778430000|2024-10-01 10:27:10|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7460.5|7445.5|2
1727778460000|2024-10-01 10:27:40|7460.7|7445.7|7462.5|7447.5|7462.5|7447.5|7460.7|7445.7|9
1727778470000|2024-10-01 10:27:50|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|0
1727778480000|2024-10-01 10:28:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|0
1727778490000|2024-10-01 10:28:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|1
1727778530000|2024-10-01 10:28:50|7460.3|7445.3|7461|7446|7461|7446|7460.3|7445.3|1
1727778540000|2024-10-01 10:29:00|7461.2|7446.2|7461|7446|7461.5|7446.5|7460.5|7445.5|1
1727778550000|2024-10-01 10:29:10|7461.5|7446.5|7461.3|7446.3|7461.5|7446.5|7461.3|7446.3|0
1727778570000|2024-10-01 10:29:30|7460.8|7445.8|7459.3|7444.3|7460.8|7445.8|7458.8|7443.8|1
1727778580000|2024-10-01 10:29:40|7459.2|7444.2|7458|7443|7459.2|7444.2|7458|7443|1
1727778600000|2024-10-01 10:30:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7454.3|7439.3|7
1727778610000|2024-10-01 10:30:10|7458.3|7443.3|7456.7|7441.7|7458.8|7443.8|7456.7|7441.7|2
1727778620000|2024-10-01 10:30:20|7455.7|7440.7|7455.2|7440.2|7455.7|7440.7|7455.2|7440.2|1
1727778630000|2024-10-01 10:30:30|7453|7438|7455.8|7440.8|7455.8|7440.8|7452.8|7437.8|2
1727778640000|2024-10-01 10:30:40|7455.5|7440.5|7454.3|7439.3|7455.5|7440.5|7454.3|7439.3|1
1727778650000|2024-10-01 10:30:50|7453.7|7438.7|7453|7438|7453.7|7438.7|7453|7438|2
1727778660000|2024-10-01 10:31:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7454|7439|1
1727778680000|2024-10-01 10:31:20|7454.5|7439.5|7454.2|7439.2|7454.5|7439.5|7454.2|7439.2|0
1727778690000|2024-10-01 10:31:30|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.2|7439.2|1
1727778720000|2024-10-01 10:32:00|7454.5|7439.5|7454.7|7439.7|7454.7|7439.7|7454.5|7439.5|0
1727778760000|2024-10-01 10:32:40|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|0
1727778770000|2024-10-01 10:32:50|7453.4|7438.4|7454.5|7439.5|7455.2|7440.2|7453.4|7438.4|2
1727778800000|2024-10-01 10:33:20|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|1
1727778810000|2024-10-01 10:33:30|7453.2|7438.2|7452.2|7437.2|7453.2|7438.2|7452.2|7437.2|0
1727778820000|2024-10-01 10:33:40|7451.9|7436.9|7451.7|7436.7|7451.9|7436.9|7451.7|7436.7|1
1727778830000|2024-10-01 10:33:50|7451.5|7436.5|7450.4|7435.4|7451.5|7436.5|7450.4|7435.4|0
1727778840000|2024-10-01 10:34:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1727778850000|2024-10-01 10:34:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1727778860000|2024-10-01 10:34:20|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7450.2|7435.2|1
1727778870000|2024-10-01 10:34:30|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|1
1727778880000|2024-10-01 10:34:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1727778890000|2024-10-01 10:34:50|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1727778950000|2024-10-01 10:35:50|7450.9|7435.9|7451|7436|7451|7436|7450.9|7435.9|3
1727778960000|2024-10-01 10:36:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|0
1727779010000|2024-10-01 10:36:50|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1727779020000|2024-10-01 10:37:00|7452.5|7437.5|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|4
1727779030000|2024-10-01 10:37:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1727779040000|2024-10-01 10:37:20|7452.4|7437.4|7453|7438|7453.2|7438.2|7452.4|7437.4|0
1727779050000|2024-10-01 10:37:30|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1727779080000|2024-10-01 10:38:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1727779130000|2024-10-01 10:38:50|7449.3|7434.3|7447|7432|7449.9|7434.9|7446.7|7431.7|5
1727779160000|2024-10-01 10:39:20|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|0
1727779190000|2024-10-01 10:39:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1727779200000|2024-10-01 10:40:00|7447.2|7432.2|7449.4|7434.4|7450.9|7435.9|7447.2|7432.2|1
1727779210000|2024-10-01 10:40:10|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|0
1727779240000|2024-10-01 10:40:40|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1727779250000|2024-10-01 10:40:50|7448|7433|7447.4|7432.4|7448|7433|7446.9|7431.9|1
1727779260000|2024-10-01 10:41:00|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|0
1727779270000|2024-10-01 10:41:10|7447.5|7432.5|7448.5|7433.5|7448.5|7433.5|7447.5|7432.5|0
1727779290000|2024-10-01 10:41:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727779320000|2024-10-01 10:42:00|7447.9|7432.9|7448.2|7433.2|7448.2|7433.2|7447.9|7432.9|0
1727779350000|2024-10-01 10:42:30|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|0
1727779390000|2024-10-01 10:43:10|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|0
1727779410000|2024-10-01 10:43:30|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.4|7436.4|1
1727779420000|2024-10-01 10:43:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1727779510000|2024-10-01 10:45:10|7449.5|7434.5|7449.9|7434.9|7449.9|7434.9|7449.5|7434.5|0
1727779540000|2024-10-01 10:45:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1727779560000|2024-10-01 10:46:00|7450.5|7435.5|7451.9|7436.9|7451.9|7436.9|7450.5|7435.5|3
1727779590000|2024-10-01 10:46:30|7453.5|7438.5|7454.7|7439.7|7454.7|7439.7|7453.5|7438.5|1
1727779600000|2024-10-01 10:46:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1727779640000|2024-10-01 10:47:20|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|0
1727779680000|2024-10-01 10:48:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|2
1727779690000|2024-10-01 10:48:10|7454.4|7439.4|7455.9|7440.9|7455.9|7440.9|7454.4|7439.4|1
1727779720000|2024-10-01 10:48:40|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|0
1727779750000|2024-10-01 10:49:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1727779760000|2024-10-01 10:49:20|7457|7442|7457|7442|7457|7442|7457|7442|0
1727779810000|2024-10-01 10:50:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1727779850000|2024-10-01 10:50:50|7458.9|7443.9|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|2
1727779890000|2024-10-01 10:51:30|7458.9|7443.9|7460.9|7445.9|7461|7446|7458.9|7443.9|1
1727779900000|2024-10-01 10:51:40|7461|7446|7461.4|7446.4|7461.4|7446.4|7461|7446|0
1727779910000|2024-10-01 10:51:50|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727779950000|2024-10-01 10:52:30|7461.2|7446.2|7460.9|7445.9|7461.5|7446.5|7460.9|7445.9|0
1727779960000|2024-10-01 10:52:40|7461.4|7446.4|7460.5|7445.5|7461.9|7446.9|7460.5|7445.5|0
1727779980000|2024-10-01 10:53:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.5|7445.5|1
1727780000000|2024-10-01 10:53:20|7461.4|7446.4|7461.9|7446.9|7461.9|7446.9|7461.4|7446.4|0
1727780030000|2024-10-01 10:53:50|7461.4|7446.4|7461.2|7446.2|7461.4|7446.4|7461.2|7446.2|1
1727780040000|2024-10-01 10:54:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727780090000|2024-10-01 10:54:50|||||||||1
1727780100000|2024-10-01 10:55:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1727780110000|2024-10-01 10:55:10|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1727780120000|2024-10-01 10:55:20|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|2
1727780140000|2024-10-01 10:55:40|7460.2|7445.2|7459|7444|7460.2|7445.2|7458.9|7443.9|1
1727780160000|2024-10-01 10:56:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727780180000|2024-10-01 10:56:20|7460.4|7445.4|7460.2|7445.2|7460.4|7445.4|7460.2|7445.2|1
1727780190000|2024-10-01 10:56:30|7459.9|7444.9|7460.4|7445.4|7460.5|7445.5|7459.9|7444.9|0
1727780250000|2024-10-01 10:57:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|0
1727780260000|2024-10-01 10:57:40|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1727780290000|2024-10-01 10:58:10|7460.7|7445.7|7460.9|7445.9|7461|7446|7460.7|7445.7|3
1727780330000|2024-10-01 10:58:50|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.4|7445.4|0
1727780340000|2024-10-01 10:59:00|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|0
1727780370000|2024-10-01 10:59:30|7460.5|7445.5|7460.4|7445.4|7460.5|7445.5|7460.4|7445.4|0
1727780390000|2024-10-01 10:59:50|7460.5|7445.5|7460.9|7445.9|7460.9|7445.9|7460.5|7445.5|1
1727780410000|2024-10-01 11:00:10|7461|7446|7460.5|7445.5|7461|7446|7460.4|7445.4|2
1727780420000|2024-10-01 11:00:20|7460.9|7445.9|7461.5|7446.5|7462|7447|7460.9|7445.9|1
1727780440000|2024-10-01 11:00:40|7461.9|7446.9|7461.9|7446.9|7462|7447|7461.9|7446.9|1
1727780470000|2024-10-01 11:01:10|7459.9|7444.9|7459.2|7444.2|7459.9|7444.9|7459|7444|3
1727780480000|2024-10-01 11:01:20|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|0
1727780490000|2024-10-01 11:01:30|7459.9|7444.9|7461|7446|7461|7446|7459.9|7444.9|2
1727780520000|2024-10-01 11:02:00|7460.9|7445.9|7461|7446|7461|7446|7460.9|7445.9|1
1727780530000|2024-10-01 11:02:10|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1727780560000|2024-10-01 11:02:40|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1727780580000|2024-10-01 11:03:00|||||||||1
1727780590000|2024-10-01 11:03:10|||||||||1
1727780630000|2024-10-01 11:03:50|7460.9|7445.9|7461.9|7446.9|7462.4|7447.4|7460.9|7445.9|1
1727780650000|2024-10-01 11:04:10|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1727780660000|2024-10-01 11:04:20|||||||||5
1727780700000|2024-10-01 11:05:00|||||||||1
1727780710000|2024-10-01 11:05:10|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|14
1727780740000|2024-10-01 11:05:40|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.9|7441.9|2
1727780800000|2024-10-01 11:06:40|7456.7|7441.7|7454.7|7439.7|7456.7|7441.7|7454.7|7439.7|2
1727780810000|2024-10-01 11:06:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|0
1727780830000|2024-10-01 11:07:10|7456.4|7441.4|7456.7|7441.7|7458.6|7443.6|7456.4|7441.4|17
1727780840000|2024-10-01 11:07:20|7457.1|7442.1|7454.4|7439.4|7457.1|7442.1|7454.4|7439.4|3
1727780850000|2024-10-01 11:07:30|7454.1|7439.1|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|0
1727780860000|2024-10-01 11:07:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|0
1727780870000|2024-10-01 11:07:50|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.4|7440.4|1
1727780880000|2024-10-01 11:08:00|7456.4|7441.4|7456.7|7441.7|7456.7|7441.7|7456.4|7441.4|0
1727780900000|2024-10-01 11:08:20|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1727780910000|2024-10-01 11:08:30|7456.4|7441.4|7456.2|7441.2|7456.6|7441.6|7456.1|7441.1|0
1727780920000|2024-10-01 11:08:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1727780930000|2024-10-01 11:08:50|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|0
1727781000000|2024-10-01 11:10:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1727781010000|2024-10-01 11:10:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|1
1727781060000|2024-10-01 11:11:00|7457.6|7442.6|7458.7|7443.7|7458.7|7443.7|7457.6|7442.6|3
1727781070000|2024-10-01 11:11:10|7458.9|7443.9|7459.4|7444.4|7459.7|7444.7|7458.9|7443.9|1
1727781080000|2024-10-01 11:11:20|7459.9|7444.9|7460.2|7445.2|7460.7|7445.7|7459.9|7444.9|1
1727781090000|2024-10-01 11:11:30|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727781100000|2024-10-01 11:11:40|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|1
1727781120000|2024-10-01 11:12:00|7460.7|7445.7|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|0
1727781160000|2024-10-01 11:12:40|||||||||1
1727781170000|2024-10-01 11:12:50|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.2|7446.2|1
1727781180000|2024-10-01 11:13:00|7461.4|7446.4|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|0
1727781200000|2024-10-01 11:13:20|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|2
1727781220000|2024-10-01 11:13:40|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|1
1727781250000|2024-10-01 11:14:10|7462.6|7447.6|7463.2|7448.2|7463.2|7448.2|7462.6|7447.6|0
1727781290000|2024-10-01 11:14:50|7464.1|7449.1|7465.1|7450.1|7465.1|7450.1|7464.1|7449.1|2
1727781300000|2024-10-01 11:15:00|||||||||1
1727781320000|2024-10-01 11:15:20|7465.6|7450.6|7465.1|7450.1|7465.6|7450.6|7464.6|7449.6|1
1727781340000|2024-10-01 11:15:40|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1727781350000|2024-10-01 11:15:50|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|10
1727781360000|2024-10-01 11:16:00|7461.7|7446.7|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|10
1727781380000|2024-10-01 11:16:20|||||||||2
1727781400000|2024-10-01 11:16:40|7462.9|7447.9|7463.4|7448.4|7463.4|7448.4|7462.9|7447.9|4
1727781410000|2024-10-01 11:16:50|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|7462.9|7447.9|0
1727781420000|2024-10-01 11:17:00|7461.6|7446.6|7461.1|7446.1|7461.6|7446.6|7460.9|7445.9|6
1727781470000|2024-10-01 11:17:50|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|10
1727781480000|2024-10-01 11:18:00|7461.4|7446.4|7459.2|7444.2|7461.6|7446.6|7459.2|7444.2|5
1727781490000|2024-10-01 11:18:10|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|10
1727781500000|2024-10-01 11:18:20|7459.1|7444.1|7459.2|7444.2|7459.6|7444.6|7458.9|7443.9|0
1727781510000|2024-10-01 11:18:30|7459.6|7444.6|7460.6|7445.6|7460.6|7445.6|7459.6|7444.6|4
1727781520000|2024-10-01 11:18:40|7460.4|7445.4|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|10
1727781530000|2024-10-01 11:18:50|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|5
1727781570000|2024-10-01 11:19:30|7460.4|7445.4|7460.4|7445.4|7460.6|7445.6|7460.4|7445.4|5
1727781580000|2024-10-01 11:19:40|7457.7|7442.7|7455.6|7440.6|7457.7|7442.7|7455.6|7440.6|2
1727781590000|2024-10-01 11:19:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|16
1727781610000|2024-10-01 11:20:10|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|4
1727781620000|2024-10-01 11:20:20|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1727781630000|2024-10-01 11:20:30|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|3
1727781640000|2024-10-01 11:20:40|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1727781660000|2024-10-01 11:21:00|7456.4|7441.4|7458.4|7443.4|7458.4|7443.4|7456.4|7441.4|13
1727781670000|2024-10-01 11:21:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|0
1727781680000|2024-10-01 11:21:20|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|0
1727781700000|2024-10-01 11:21:40|7457.7|7442.7|7457.4|7442.4|7457.7|7442.7|7457.4|7442.4|2
1727781710000|2024-10-01 11:21:50|7457.9|7442.9|7457.4|7442.4|7457.9|7442.9|7457.4|7442.4|2
1727781720000|2024-10-01 11:22:00|7457.3|7442.3|7450.7|7435.7|7457.3|7442.3|7450.4|7435.4|34
1727781730000|2024-10-01 11:22:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.6|7435.6|3
1727781740000|2024-10-01 11:22:20|7449.8|7434.8|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|1
1727781750000|2024-10-01 11:22:30|7450.1|7435.1|7448.9|7433.9|7450.4|7435.4|7448.9|7433.9|8
1727781760000|2024-10-01 11:22:40|7448.8|7433.8|7445.4|7430.4|7448.8|7433.8|7444.9|7429.9|5
1727781770000|2024-10-01 11:22:50|||||||||1
1727781780000|2024-10-01 11:23:00|7445.9|7430.9|7448.1|7433.1|7448.3|7433.3|7445.9|7430.9|2
1727781790000|2024-10-01 11:23:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1727781800000|2024-10-01 11:23:20|||||||||2
1727781820000|2024-10-01 11:23:40|7449.1|7434.1|7450.6|7435.6|7450.6|7435.6|7449.1|7434.1|1
1727781840000|2024-10-01 11:24:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1727781850000|2024-10-01 11:24:10|7450.1|7435.1|7449.9|7434.9|7450.3|7435.3|7449.9|7434.9|0
1727781860000|2024-10-01 11:24:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1727781880000|2024-10-01 11:24:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727781900000|2024-10-01 11:25:00|||||||||1
1727781910000|2024-10-01 11:25:10|7450.1|7435.1|7449.8|7434.8|7450.1|7435.1|7449.8|7434.8|0
1727781940000|2024-10-01 11:25:40|7449.9|7434.9|7451.9|7436.9|7451.9|7436.9|7449.8|7434.8|13
1727781970000|2024-10-01 11:26:10|7452.1|7437.1|7451.9|7436.9|7452.4|7437.4|7451.9|7436.9|0
1727782010000|2024-10-01 11:26:50|||||||||1
1727782080000|2024-10-01 11:28:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|1
1727782100000|2024-10-01 11:28:20|||||||||1
1727782110000|2024-10-01 11:28:30|||||||||1
1727782130000|2024-10-01 11:28:50|||||||||1
1727782140000|2024-10-01 11:29:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727782150000|2024-10-01 11:29:10|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|2
1727782160000|2024-10-01 11:29:20|||||||||10
1727782170000|2024-10-01 11:29:30|||||||||5
1727782220000|2024-10-01 11:30:20|7450.6|7435.6|7450.4|7435.4|7450.8|7435.8|7450.4|7435.4|12
1727782230000|2024-10-01 11:30:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|4
1727782240000|2024-10-01 11:30:40|7450.8|7435.8|7450.4|7435.4|7450.8|7435.8|7450.4|7435.4|0
1727782270000|2024-10-01 11:31:10|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|0
1727782280000|2024-10-01 11:31:20|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.3|7434.3|1
1727782300000|2024-10-01 11:31:40|||||||||1
1727782320000|2024-10-01 11:32:00|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727782350000|2024-10-01 11:32:30|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|1
1727782370000|2024-10-01 11:32:50|7448.3|7433.3|7449.4|7434.4|7449.4|7434.4|7448.3|7433.3|5
1727782380000|2024-10-01 11:33:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1727782390000|2024-10-01 11:33:10|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|2
1727782400000|2024-10-01 11:33:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1727782410000|2024-10-01 11:33:30|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|2
1727782440000|2024-10-01 11:34:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.3|7433.3|0
1727782480000|2024-10-01 11:34:40|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|1
1727782510000|2024-10-01 11:35:10|||||||||1
1727782520000|2024-10-01 11:35:20|||||||||1
1727782530000|2024-10-01 11:35:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|2
1727782540000|2024-10-01 11:35:40|7447.3|7432.3|7448.3|7433.3|7448.3|7433.3|7447.3|7432.3|2
1727782550000|2024-10-01 11:35:50|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|4
1727782580000|2024-10-01 11:36:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1727782600000|2024-10-01 11:36:40|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1727782610000|2024-10-01 11:36:50|||||||||2
1727782620000|2024-10-01 11:37:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.3|7433.3|1
1727782630000|2024-10-01 11:37:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1727782660000|2024-10-01 11:37:40|7445.9|7430.9|7444.9|7429.9|7445.9|7430.9|7444.9|7429.9|2
1727782670000|2024-10-01 11:37:50|||||||||2
1727782680000|2024-10-01 11:38:00|7441.9|7426.9|7440.3|7425.3|7441.9|7426.9|7440.3|7425.3|2
1727782690000|2024-10-01 11:38:10|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.3|7425.3|1
1727782700000|2024-10-01 11:38:20|||||||||1
1727782710000|2024-10-01 11:38:30|||||||||1
1727782730000|2024-10-01 11:38:50|||||||||1
1727782750000|2024-10-01 11:39:10|||||||||1
1727782760000|2024-10-01 11:39:20|||||||||1
1727782790000|2024-10-01 11:39:50|7439.8|7424.8|7439.3|7424.3|7439.8|7424.8|7439.3|7424.3|1
1727782810000|2024-10-01 11:40:10|||||||||2
1727782870000|2024-10-01 11:41:10|7437.1|7422.1|7437.3|7422.3|7437.3|7422.3|7436.6|7421.6|3
1727782880000|2024-10-01 11:41:20|7437.8|7422.8|7437.6|7422.6|7437.8|7422.8|7437.6|7422.6|1
1727782900000|2024-10-01 11:41:40|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|0
1727782910000|2024-10-01 11:41:50|7437.4|7422.4|7437.6|7422.6|7437.6|7422.6|7437.4|7422.4|3
1727782920000|2024-10-01 11:42:00|7436.6|7421.6|7436.1|7421.1|7436.6|7421.6|7436.1|7421.1|3
1727782940000|2024-10-01 11:42:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|5
1727782950000|2024-10-01 11:42:30|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|0
1727783000000|2024-10-01 11:43:20|7433.9|7418.9|7434.1|7419.1|7434.1|7419.1|7433.9|7418.9|0
1727783010000|2024-10-01 11:43:30|||||||||1
1727783090000|2024-10-01 11:44:50|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1727783100000|2024-10-01 11:45:00|7434.1|7419.1|7433.6|7418.6|7434.1|7419.1|7433.6|7418.6|0
1727783110000|2024-10-01 11:45:10|||||||||1
1727783180000|2024-10-01 11:46:20|7436.6|7421.6|7434.1|7419.1|7436.6|7421.6|7434.1|7419.1|3
1727783190000|2024-10-01 11:46:30|7434.3|7419.3|7434.4|7419.4|7434.4|7419.4|7434.3|7419.3|0
1727783200000|2024-10-01 11:46:40|7434.1|7419.1|7436.1|7421.1|7436.1|7421.1|7434.1|7419.1|4
1727783210000|2024-10-01 11:46:50|7436.6|7421.6|7436.1|7421.1|7436.6|7421.6|7436.1|7421.1|1
1727783220000|2024-10-01 11:47:00|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1727783250000|2024-10-01 11:47:30|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1727783260000|2024-10-01 11:47:40|7436.9|7421.9|7438.6|7423.6|7438.6|7423.6|7436.9|7421.9|1
1727783280000|2024-10-01 11:48:00|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|0
1727783290000|2024-10-01 11:48:10|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|0
1727783310000|2024-10-01 11:48:30|7439.5|7424.5|7440.5|7425.5|7440.5|7425.5|7439.5|7424.5|2
1727783320000|2024-10-01 11:48:40|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|1
1727783340000|2024-10-01 11:49:00|7440.5|7425.5|7441.6|7426.6|7441.6|7426.6|7440.5|7425.5|5
1727783350000|2024-10-01 11:49:10|7442.1|7427.1|7442|7427|7442.1|7427.1|7442|7427|0
1727783360000|2024-10-01 11:49:20|7442.5|7427.5|7443.5|7428.5|7443.5|7428.5|7442.5|7427.5|3
1727783370000|2024-10-01 11:49:30|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|0
1727783380000|2024-10-01 11:49:40|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|2
1727783400000|2024-10-01 11:50:00|7444|7429|7444|7429|7444|7429|7444|7429|1
1727783410000|2024-10-01 11:50:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|3
1727783420000|2024-10-01 11:50:20|7444|7429|7444|7429|7444|7429|7444|7429|3
1727783440000|2024-10-01 11:50:40|||||||||1
1727783450000|2024-10-01 11:50:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|2
1727783460000|2024-10-01 11:51:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|0
1727783470000|2024-10-01 11:51:10|||||||||1
1727783490000|2024-10-01 11:51:30|7444.6|7429.6|7445.1|7430.1|7445.1|7430.1|7444.6|7429.6|1
1727783500000|2024-10-01 11:51:40|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|0
1727783520000|2024-10-01 11:52:00|||||||||1
1727783530000|2024-10-01 11:52:10|7445.6|7430.6|7446|7431|7446|7431|7445.6|7430.6|0
1727783560000|2024-10-01 11:52:40|7446.5|7431.5|7445|7430|7446.5|7431.5|7445|7430|2
1727783620000|2024-10-01 11:53:40|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|3
1727783640000|2024-10-01 11:54:00|7445.6|7430.6|7446.6|7431.6|7446.6|7431.6|7445.6|7430.6|2
1727783650000|2024-10-01 11:54:10|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|0
1727783710000|2024-10-01 11:55:10|7447.1|7432.1|7447.6|7432.6|7447.6|7432.6|7447.1|7432.1|1
1727783720000|2024-10-01 11:55:20|7446.6|7431.6|7446|7431|7446.6|7431.6|7446|7431|3
1727783730000|2024-10-01 11:55:30|7445.3|7430.3|7445|7430|7445.3|7430.3|7445|7430|1
1727783740000|2024-10-01 11:55:40|7444.8|7429.8|7443.3|7428.3|7444.8|7429.8|7443.3|7428.3|0
1727783750000|2024-10-01 11:55:50|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1727783760000|2024-10-01 11:56:00|7441.1|7426.1|7439.6|7424.6|7441.1|7426.1|7439.3|7424.3|4
1727783770000|2024-10-01 11:56:10|7439.5|7424.5|7440.1|7425.1|7441.1|7426.1|7439.5|7424.5|4
1727783780000|2024-10-01 11:56:20|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|0
1727783800000|2024-10-01 11:56:40|7440.3|7425.3|7440.6|7425.6|7440.6|7425.6|7440.1|7425.1|1
1727783820000|2024-10-01 11:57:00|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|1
1727783830000|2024-10-01 11:57:10|7440.1|7425.1|7438.6|7423.6|7440.1|7425.1|7438.6|7423.6|1
1727783880000|2024-10-01 11:58:00|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|0
1727783890000|2024-10-01 11:58:10|7438.8|7423.8|7437.6|7422.6|7439|7424|7437.6|7422.6|1
1727783920000|2024-10-01 11:58:40|||||||||1
1727783960000|2024-10-01 11:59:20|7437.8|7422.8|7439.3|7424.3|7439.6|7424.6|7437.8|7422.8|1
1727783970000|2024-10-01 11:59:30|7438.6|7423.6|7439.5|7424.5|7439.5|7424.5|7438.6|7423.6|0
1727783980000|2024-10-01 11:59:40|7440|7425|7442|7427|7442|7427|7440|7425|1
1727783990000|2024-10-01 11:59:50|7442.4|7427.4|7441.5|7426.5|7443|7428|7441|7426|2
1727784000000|2024-10-01 12:00:00|7442|7427|7447.1|7432.1|7447.1|7432.1|7442|7427|6
1727784010000|2024-10-01 12:00:10|7447.6|7432.6|7449.6|7434.6|7449.6|7434.6|7447.1|7432.1|5
1727784020000|2024-10-01 12:00:20|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.1|7435.1|2
1727784040000|2024-10-01 12:00:40|7452.1|7437.1|7452.8|7437.8|7454|7439|7452.1|7437.1|2
1727784050000|2024-10-01 12:00:50|7453.5|7438.5|7452.6|7437.6|7453.5|7438.5|7452.5|7437.5|2
1727784060000|2024-10-01 12:01:00|7453|7438|7452|7437|7453|7438|7452|7437|9
1727784070000|2024-10-01 12:01:10|7451.6|7436.6|7454.6|7439.6|7454.6|7439.6|7451.6|7436.6|1
1727784090000|2024-10-01 12:01:30|7456|7441|7457|7442|7457|7442|7456|7441|2
1727784100000|2024-10-01 12:01:40|7456.6|7441.6|7455.5|7440.5|7456.6|7441.6|7453.5|7438.5|9
1727784110000|2024-10-01 12:01:50|7455.6|7440.6|7460.5|7445.5|7460.6|7445.6|7455.6|7440.6|11
1727784120000|2024-10-01 12:02:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|6
1727784130000|2024-10-01 12:02:10|||||||||1
1727784140000|2024-10-01 12:02:20|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1727784180000|2024-10-01 12:03:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7460.6|7445.6|0
1727784220000|2024-10-01 12:03:40|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|3
1727784240000|2024-10-01 12:04:00|7462.6|7447.6|7462.8|7447.8|7462.8|7447.8|7462.6|7447.6|0
1727784250000|2024-10-01 12:04:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|0
1727784260000|2024-10-01 12:04:20|7463|7448|7462.6|7447.6|7463|7448|7462.6|7447.6|2
1727784270000|2024-10-01 12:04:30|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1727784280000|2024-10-01 12:04:40|7462.5|7447.5|7460|7445|7462.5|7447.5|7459.5|7444.5|9
1727784290000|2024-10-01 12:04:50|7460.5|7445.5|7459.6|7444.6|7460.5|7445.5|7456.5|7441.5|28
1727784300000|2024-10-01 12:05:00|7461.6|7446.6|7457.6|7442.6|7462.1|7447.1|7457.6|7442.6|12
1727784310000|2024-10-01 12:05:10|7458|7443|7458.1|7443.1|7458.1|7443.1|7458|7443|1
1727784320000|2024-10-01 12:05:20|7459.8|7444.8|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|9
1727784330000|2024-10-01 12:05:30|7460.1|7445.1|7460.5|7445.5|7460.5|7445.5|7460.1|7445.1|5
1727784340000|2024-10-01 12:05:40|7459.5|7444.5|7458.1|7443.1|7459.5|7444.5|7458.1|7443.1|7
1727784350000|2024-10-01 12:05:50|||||||||1
1727784360000|2024-10-01 12:06:00|7458.8|7443.8|7458.3|7443.3|7459.6|7444.6|7458.3|7443.3|2
1727784370000|2024-10-01 12:06:10|7459.6|7444.6|7460.6|7445.6|7460.6|7445.6|7459.6|7444.6|23
1727784380000|2024-10-01 12:06:20|7460|7445|7460|7445|7460|7445|7460|7445|2
1727784400000|2024-10-01 12:06:40|7461|7446|7461.6|7446.6|7461.6|7446.6|7461|7446|2
1727784410000|2024-10-01 12:06:50|7463|7448|7462.6|7447.6|7463.5|7448.5|7462.6|7447.6|1
1727784420000|2024-10-01 12:07:00|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|1
1727784440000|2024-10-01 12:07:20|7461.5|7446.5|7462|7447|7462|7447|7461.5|7446.5|5
1727784450000|2024-10-01 12:07:30|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|8
1727784460000|2024-10-01 12:07:40|7463.5|7448.5|7464.1|7449.1|7464.1|7449.1|7463.5|7448.5|0
1727784470000|2024-10-01 12:07:50|7464|7449|7464.1|7449.1|7464.1|7449.1|7464|7449|0
1727784480000|2024-10-01 12:08:00|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1727784490000|2024-10-01 12:08:10|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|1
1727784520000|2024-10-01 12:08:40|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1727784530000|2024-10-01 12:08:50|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|1
1727784540000|2024-10-01 12:09:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7
1727784550000|2024-10-01 12:09:10|7469|7454|7469.5|7454.5|7470|7455|7469|7454|0
1727784560000|2024-10-01 12:09:20|7469|7454|7469.3|7454.3|7469.5|7454.5|7469|7454|2
1727784570000|2024-10-01 12:09:30|7469.6|7454.6|7470.3|7455.3|7470.3|7455.3|7469.6|7454.6|1
1727784580000|2024-10-01 12:09:40|7469.3|7454.3|7469.6|7454.6|7469.8|7454.8|7469.1|7454.1|3
1727784590000|2024-10-01 12:09:50|||||||||8
1727784600000|2024-10-01 12:10:00|7470.5|7455.5|7472.6|7457.6|7472.6|7457.6|7470.5|7455.5|3
1727784610000|2024-10-01 12:10:10|7472.1|7457.1|7472|7457|7472.1|7457.1|7472|7457|0
1727784630000|2024-10-01 12:10:30|7474.6|7459.6|7477.6|7462.6|7477.6|7462.6|7474.6|7459.6|19
1727784640000|2024-10-01 12:10:40|7477.1|7462.1|7478.6|7463.6|7478.6|7463.6|7476.6|7461.6|14
1727784650000|2024-10-01 12:10:50|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727784660000|2024-10-01 12:11:00|7481.1|7466.1|7477|7462|7481.5|7466.5|7477|7462|10
1727784670000|2024-10-01 12:11:10|7476.6|7461.6|7479.1|7464.1|7480.1|7465.1|7476.6|7461.6|15
1727784680000|2024-10-01 12:11:20|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|1
1727784690000|2024-10-01 12:11:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727784700000|2024-10-01 12:11:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727784720000|2024-10-01 12:12:00|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|1
1727784730000|2024-10-01 12:12:10|||||||||1
1727784760000|2024-10-01 12:12:40|7481.6|7466.6|7482|7467|7482|7467|7481.5|7466.5|4
1727784770000|2024-10-01 12:12:50|||||||||1
1727784780000|2024-10-01 12:13:00|7485|7470|7484.6|7469.6|7485.1|7470.1|7484.6|7469.6|2
1727784790000|2024-10-01 12:13:10|7484.3|7469.3|7484.1|7469.1|7484.3|7469.3|7484|7469|1
1727784800000|2024-10-01 12:13:20|7484.3|7469.3|7487|7472|7487|7472|7484|7469|9
1727784810000|2024-10-01 12:13:30|7487.1|7472.1|7487|7472|7487.1|7472.1|7487|7472|2
1727784820000|2024-10-01 12:13:40|7487.3|7472.3|7485.8|7470.8|7487.3|7472.3|7485.1|7470.1|18
1727784830000|2024-10-01 12:13:50|7486.1|7471.1|7488.5|7473.5|7489.5|7474.5|7486.1|7471.1|7
1727784840000|2024-10-01 12:14:00|7489.5|7474.5|7489.1|7474.1|7489.5|7474.5|7489|7474|3
1727784850000|2024-10-01 12:14:10|7489.5|7474.5|7490|7475|7490|7475|7489.5|7474.5|3
1727784860000|2024-10-01 12:14:20|7490.1|7475.1|7488|7473|7490.1|7475.1|7488|7473|1
1727784870000|2024-10-01 12:14:30|7486.8|7471.8|7489.1|7474.1|7489.1|7474.1|7486|7471|12
1727784880000|2024-10-01 12:14:40|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489|7474|1
1727784890000|2024-10-01 12:14:50|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|6
1727784900000|2024-10-01 12:15:00|7490.3|7475.3|7490.1|7475.1|7490.3|7475.3|7490|7475|7
1727784910000|2024-10-01 12:15:10|7490|7475|7490|7475|7490|7475|7490|7475|0
1727784920000|2024-10-01 12:15:20|7493.3|7478.3|7491.1|7476.1|7493.3|7478.3|7491.1|7476.1|20
1727784930000|2024-10-01 12:15:30|7491|7476|7491|7476|7491|7476|7491|7476|1
1727784950000|2024-10-01 12:15:50|7491.3|7476.3|7491.6|7476.6|7491.6|7476.6|7491.3|7476.3|1
1727784960000|2024-10-01 12:16:00|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|2
1727784970000|2024-10-01 12:16:10|7492.5|7477.5|7492.6|7477.6|7492.6|7477.6|7492.5|7477.5|1
1727784980000|2024-10-01 12:16:20|7492.5|7477.5|7491.8|7476.8|7492.6|7477.6|7491.6|7476.6|6
1727785000000|2024-10-01 12:16:40|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7
1727785010000|2024-10-01 12:16:50|7491.3|7476.3|7493|7478|7493|7478|7491.3|7476.3|9
1727785020000|2024-10-01 12:17:00|7492.8|7477.8|7492.3|7477.3|7494.8|7479.8|7492.3|7477.3|18
1727785030000|2024-10-01 12:17:10|7492.6|7477.6|7493.6|7478.6|7493.6|7478.6|7492.6|7477.6|5
1727785040000|2024-10-01 12:17:20|7493.8|7478.8|7494.1|7479.1|7494.3|7479.3|7493.8|7478.8|2
1727785050000|2024-10-01 12:17:30|7494.3|7479.3|7495|7480|7495|7480|7494.3|7479.3|2
1727785060000|2024-10-01 12:17:40|7496|7481|7496|7481|7497.3|7482.3|7496|7481|38
1727785070000|2024-10-01 12:17:50|7495.7|7480.7|7496.6|7481.6|7496.6|7481.6|7495|7480|7
1727785080000|2024-10-01 12:18:00|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7495.6|7480.6|3
1727785090000|2024-10-01 12:18:10|||||||||9
1727785100000|2024-10-01 12:18:20|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|0
1727785110000|2024-10-01 12:18:30|7498|7483|7497.6|7482.6|7498|7483|7497.6|7482.6|10
1727785120000|2024-10-01 12:18:40|7498.1|7483.1|7497.5|7482.5|7498.1|7483.1|7497.3|7482.3|20
1727785130000|2024-10-01 12:18:50|7497.6|7482.6|7497.5|7482.5|7497.6|7482.6|7497.5|7482.5|17
1727785140000|2024-10-01 12:19:00|7497.3|7482.3|7497.6|7482.6|7497.6|7482.6|7497.3|7482.3|9
1727785150000|2024-10-01 12:19:10|7496.8|7481.8|7494.2|7479.2|7496.8|7481.8|7493.7|7478.7|15
1727785170000|2024-10-01 12:19:30|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|1
1727785180000|2024-10-01 12:19:40|7490.3|7475.3|7489.8|7474.8|7490.3|7475.3|7489.8|7474.8|6
1727785190000|2024-10-01 12:19:50|7488.8|7473.8|7486.3|7471.3|7488.8|7473.8|7485.8|7470.8|4
1727785200000|2024-10-01 12:20:00|7491|7476|7492.6|7477.6|7492.8|7477.8|7491|7476|3
1727785210000|2024-10-01 12:20:10|7492.2|7477.2|7493.1|7478.1|7493.1|7478.1|7491.7|7476.7|6
1727785220000|2024-10-01 12:20:20|7493.3|7478.3|7493.6|7478.6|7493.6|7478.6|7493.3|7478.3|0
1727785230000|2024-10-01 12:20:30|||||||||1
1727785240000|2024-10-01 12:20:40|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|2
1727785250000|2024-10-01 12:20:50|7493|7478|7493.5|7478.5|7493.6|7478.6|7493|7478|2
1727785270000|2024-10-01 12:21:10|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1727785280000|2024-10-01 12:21:20|7496.8|7481.8|7497.1|7482.1|7497.1|7482.1|7496.8|7481.8|1
1727785290000|2024-10-01 12:21:30|7497.5|7482.5|7497.1|7482.1|7497.5|7482.5|7497|7482|1
1727785330000|2024-10-01 12:22:10|||||||||1
1727785340000|2024-10-01 12:22:20|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1727785350000|2024-10-01 12:22:30|7497.3|7482.3|7495.6|7480.6|7497.3|7482.3|7495.6|7480.6|2
1727785360000|2024-10-01 12:22:40|7495.3|7480.3|7494|7479|7495.3|7480.3|7494|7479|1
1727785370000|2024-10-01 12:22:50|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727785380000|2024-10-01 12:23:00|7494|7479|7494.1|7479.1|7494.1|7479.1|7494|7479|0
1727785390000|2024-10-01 12:23:10|7493.8|7478.8|7491.5|7476.5|7493.8|7478.8|7491|7476|10
1727785400000|2024-10-01 12:23:20|7491|7476|7490.5|7475.5|7491.5|7476.5|7490.5|7475.5|17
1727785410000|2024-10-01 12:23:30|7489.5|7474.5|7490.3|7475.3|7490.5|7475.5|7489.5|7474.5|48
1727785420000|2024-10-01 12:23:40|7490.1|7475.1|7491.7|7476.7|7492.8|7477.8|7489.6|7474.6|22
1727785430000|2024-10-01 12:23:50|7491.3|7476.3|7494.1|7479.1|7494.1|7479.1|7491.3|7476.3|3
1727785440000|2024-10-01 12:24:00|7493.1|7478.1|7493.3|7478.3|7493.3|7478.3|7493.1|7478.1|1
1727785470000|2024-10-01 12:24:30|7493|7478|7492.6|7477.6|7493|7478|7492.6|7477.6|1
1727785480000|2024-10-01 12:24:40|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|1
1727785500000|2024-10-01 12:25:00|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|2
1727785510000|2024-10-01 12:25:10|7491.1|7476.1|7493.6|7478.6|7493.6|7478.6|7490.6|7475.6|2
1727785520000|2024-10-01 12:25:20|7493.8|7478.8|7491.1|7476.1|7493.8|7478.8|7490.8|7475.8|7
1727785530000|2024-10-01 12:25:30|7490.1|7475.1|7492.8|7477.8|7492.8|7477.8|7490.1|7475.1|3
1727785540000|2024-10-01 12:25:40|7493.1|7478.1|7497.6|7482.6|7497.6|7482.6|7493.1|7478.1|3
1727785550000|2024-10-01 12:25:50|7498.1|7483.1|7497.6|7482.6|7498.1|7483.1|7497.6|7482.6|0
1727785560000|2024-10-01 12:26:00|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7495.1|7480.1|29
1727785570000|2024-10-01 12:26:10|7496.5|7481.5|7492.6|7477.6|7496.5|7481.5|7492.6|7477.6|40
1727785580000|2024-10-01 12:26:20|7492.1|7477.1|7492.3|7477.3|7492.3|7477.3|7492.1|7477.1|1
1727785590000|2024-10-01 12:26:30|7492.6|7477.6|7495.6|7480.6|7496|7481|7492.6|7477.6|9
1727785600000|2024-10-01 12:26:40|7495.5|7480.5|7493.1|7478.1|7495.5|7480.5|7493.1|7478.1|3
1727785610000|2024-10-01 12:26:50|7493|7478|7492.6|7477.6|7493|7478|7492.6|7477.6|11
1727785620000|2024-10-01 12:27:00|7491|7476|7490.1|7475.1|7491|7476|7490.1|7475.1|1
1727785630000|2024-10-01 12:27:10|7490.6|7475.6|7490.1|7475.1|7490.6|7475.6|7490.1|7475.1|3
1727785640000|2024-10-01 12:27:20|||||||||1
1727785650000|2024-10-01 12:27:30|7490|7475|7491.3|7476.3|7491.3|7476.3|7489.6|7474.6|1
1727785660000|2024-10-01 12:27:40|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1727785670000|2024-10-01 12:27:50|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|4
1727785680000|2024-10-01 12:28:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.1|7474.1|5
1727785690000|2024-10-01 12:28:10|7489.5|7474.5|7484.1|7469.1|7489.5|7474.5|7483.6|7468.6|3
1727785700000|2024-10-01 12:28:20|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.5|7469.5|1
1727785710000|2024-10-01 12:28:30|7484.1|7469.1|7485.1|7470.1|7485.1|7470.1|7484.1|7469.1|1
1727785720000|2024-10-01 12:28:40|7484.6|7469.6|7485.3|7470.3|7485.3|7470.3|7483.1|7468.1|2
1727785730000|2024-10-01 12:28:50|7485.6|7470.6|7488.1|7473.1|7488.1|7473.1|7485.6|7470.6|4
1727785760000|2024-10-01 12:29:20|7488.6|7473.6|7489.3|7474.3|7489.3|7474.3|7488.6|7473.6|4
1727785770000|2024-10-01 12:29:30|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|1
1727785780000|2024-10-01 12:29:40|7489.3|7474.3|7488.6|7473.6|7489.6|7474.6|7488.6|7473.6|2
1727785790000|2024-10-01 12:29:50|7489.1|7474.1|7490.3|7475.3|7490.3|7475.3|7489.1|7474.1|4
1727785800000|2024-10-01 12:30:00|7490.6|7475.6|7492.1|7477.1|7492.1|7477.1|7490.3|7475.3|6
1727785810000|2024-10-01 12:30:10|7492.3|7477.3|7491.8|7476.8|7492.8|7477.8|7491.3|7476.3|9
1727785830000|2024-10-01 12:30:30|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|2
1727785840000|2024-10-01 12:30:40|||||||||1
1727785850000|2024-10-01 12:30:50|7492.3|7477.3|7489.3|7474.3|7492.8|7477.8|7489.3|7474.3|9
1727785860000|2024-10-01 12:31:00|7490.3|7475.3|7488.1|7473.1|7490.8|7475.8|7487.6|7472.6|3
1727785870000|2024-10-01 12:31:10|7487.8|7472.8|7489.3|7474.3|7489.3|7474.3|7487.8|7472.8|2
1727785880000|2024-10-01 12:31:20|7489.5|7474.5|7492.3|7477.3|7492.3|7477.3|7489.5|7474.5|6
1727785890000|2024-10-01 12:31:30|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|2
1727785910000|2024-10-01 12:31:50|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7490.6|7475.6|2
1727785940000|2024-10-01 12:32:20|||||||||1
1727785960000|2024-10-01 12:32:40|7492|7477|7492.3|7477.3|7492.3|7477.3|7492|7477|1
1727785980000|2024-10-01 12:33:00|7491.5|7476.5|7488.2|7473.2|7491.5|7476.5|7486.5|7471.5|4
1727785990000|2024-10-01 12:33:10|7487.8|7472.8|7486.7|7471.7|7487.8|7472.8|7486.2|7471.2|4
1727786000000|2024-10-01 12:33:20|7486.5|7471.5|7490.3|7475.3|7490.3|7475.3|7486.5|7471.5|6
1727786010000|2024-10-01 12:33:30|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727786020000|2024-10-01 12:33:40|7489|7474|7487|7472|7489|7474|7486.5|7471.5|2
1727786040000|2024-10-01 12:34:00|7486.5|7471.5|7485.5|7470.5|7486.5|7471.5|7485.5|7470.5|3
1727786050000|2024-10-01 12:34:10|7485.2|7470.2|7484.5|7469.5|7485.2|7470.2|7484.5|7469.5|0
1727786060000|2024-10-01 12:34:20|7484.3|7469.3|7481.8|7466.8|7484.3|7469.3|7481.8|7466.8|1
1727786070000|2024-10-01 12:34:30|7482.5|7467.5|7483|7468|7483.5|7468.5|7482.5|7467.5|4
1727786080000|2024-10-01 12:34:40|7482|7467|7481.3|7466.3|7482|7467|7481.3|7466.3|1
1727786090000|2024-10-01 12:34:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727786110000|2024-10-01 12:35:10|7481|7466|7484.5|7469.5|7484.5|7469.5|7481|7466|3
1727786140000|2024-10-01 12:35:40|7484.1|7469.1|7485.5|7470.5|7486.2|7471.2|7484.1|7469.1|3
1727786150000|2024-10-01 12:35:50|7488|7473|7482.6|7467.6|7488|7473|7482.6|7467.6|12
1727786160000|2024-10-01 12:36:00|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|1
1727786170000|2024-10-01 12:36:10|7481.6|7466.6|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|3
1727786200000|2024-10-01 12:36:40|7481|7466|7479.5|7464.5|7481|7466|7479|7464|4
1727786210000|2024-10-01 12:36:50|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|2
1727786220000|2024-10-01 12:37:00|7481.6|7466.6|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|1
1727786230000|2024-10-01 12:37:10|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1727786240000|2024-10-01 12:37:20|7480.8|7465.8|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|1
1727786260000|2024-10-01 12:37:40|7480.6|7465.6|7481.5|7466.5|7481.5|7466.5|7480.6|7465.6|0
1727786280000|2024-10-01 12:38:00|7481|7466|7480|7465|7481|7466|7480|7465|1
1727786290000|2024-10-01 12:38:10|7481|7466|7481|7466|7481.1|7466.1|7480|7465|4
1727786300000|2024-10-01 12:38:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1727786310000|2024-10-01 12:38:30|7474.5|7459.5|7475.5|7460.5|7475.6|7460.6|7474|7459|5
1727786320000|2024-10-01 12:38:40|7475.6|7460.6|7474.5|7459.5|7475.6|7460.6|7474.5|7459.5|1
1727786340000|2024-10-01 12:39:00|7475.1|7460.1|7472|7457|7475.1|7460.1|7472|7457|5
1727786350000|2024-10-01 12:39:10|7472.1|7457.1|7472.1|7457.1|7472.6|7457.6|7472.1|7457.1|2
1727786360000|2024-10-01 12:39:20|7472.5|7457.5|7473.1|7458.1|7473.1|7458.1|7472.5|7457.5|0
1727786370000|2024-10-01 12:39:30|7473.6|7458.6|7469.5|7454.5|7473.6|7458.6|7469.5|7454.5|5
1727786380000|2024-10-01 12:39:40|7470.1|7455.1|7469.6|7454.6|7470.1|7455.1|7469.6|7454.6|0
1727786390000|2024-10-01 12:39:50|7472|7457|7472|7457|7472|7457|7472|7457|0
1727786400000|2024-10-01 12:40:00|7471.5|7456.5|7469.6|7454.6|7471.5|7456.5|7469.6|7454.6|2
1727786410000|2024-10-01 12:40:10|7469.5|7454.5|7467.5|7452.5|7469.5|7454.5|7467.5|7452.5|11
1727786420000|2024-10-01 12:40:20|7467|7452|7467|7452|7467|7452|7467|7452|1
1727786430000|2024-10-01 12:40:30|||||||||1
1727786440000|2024-10-01 12:40:40|7469.5|7454.5|7468.5|7453.5|7469.5|7454.5|7468.5|7453.5|4
1727786450000|2024-10-01 12:40:50|7469|7454|7469.1|7454.1|7469.1|7454.1|7469|7454|0
1727786480000|2024-10-01 12:41:20|7469.6|7454.6|7470.6|7455.6|7470.6|7455.6|7469.6|7454.6|1
1727786490000|2024-10-01 12:41:30|7471|7456|7475|7460|7475|7460|7471|7456|4
1727786500000|2024-10-01 12:41:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727786510000|2024-10-01 12:41:50|7474|7459|7473.5|7458.5|7474|7459|7473.5|7458.5|2
1727786520000|2024-10-01 12:42:00|7473|7458|7475|7460|7475|7460|7472.5|7457.5|2
1727786600000|2024-10-01 12:43:20|7475.1|7460.1|7475.5|7460.5|7475.5|7460.5|7475.1|7460.1|2
1727786610000|2024-10-01 12:43:30|7476|7461|7478.1|7463.1|7478.1|7463.1|7476|7461|4
1727786620000|2024-10-01 12:43:40|7478|7463|7478.6|7463.6|7478.6|7463.6|7478|7463|2
1727786630000|2024-10-01 12:43:50|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1727786640000|2024-10-01 12:44:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|5
1727786650000|2024-10-01 12:44:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727786690000|2024-10-01 12:44:50|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727786700000|2024-10-01 12:45:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727786710000|2024-10-01 12:45:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7
1727786720000|2024-10-01 12:45:20|7480.1|7465.1|7482.3|7467.3|7482.3|7467.3|7480.1|7465.1|3
1727786730000|2024-10-01 12:45:30|7482.8|7467.8|7483.8|7468.8|7483.8|7468.8|7482.3|7467.3|4
1727786740000|2024-10-01 12:45:40|7484.3|7469.3|7486.8|7471.8|7486.8|7471.8|7484.3|7469.3|21
1727786750000|2024-10-01 12:45:50|7487.3|7472.3|7485.1|7470.1|7487.3|7472.3|7485.1|7470.1|3
1727786760000|2024-10-01 12:46:00|7484.8|7469.8|7485.3|7470.3|7485.3|7470.3|7484.3|7469.3|2
1727786780000|2024-10-01 12:46:20|||||||||1
1727786790000|2024-10-01 12:46:30|7485.5|7470.5|7487.7|7472.7|7487.8|7472.8|7485.5|7470.5|4
1727786800000|2024-10-01 12:46:40|7487.5|7472.5|7487.8|7472.8|7487.8|7472.8|7487.5|7472.5|1
1727786810000|2024-10-01 12:46:50|7489.2|7474.2|7489.8|7474.8|7489.8|7474.8|7488.8|7473.8|3
1727786820000|2024-10-01 12:47:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7488.8|7473.8|4
1727786830000|2024-10-01 12:47:10|7488.8|7473.8|7486.8|7471.8|7488.8|7473.8|7486.8|7471.8|4
1727786840000|2024-10-01 12:47:20|7483.8|7468.8|7484.7|7469.7|7484.8|7469.8|7483.8|7468.8|5
1727786850000|2024-10-01 12:47:30|7485.2|7470.2|7484.3|7469.3|7485.2|7470.2|7484.3|7469.3|0
1727786870000|2024-10-01 12:47:50|7485.3|7470.3|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|2
1727786880000|2024-10-01 12:48:00|7484.3|7469.3|7484.8|7469.8|7485.3|7470.3|7482.8|7467.8|4
1727786890000|2024-10-01 12:48:10|7484.7|7469.7|7484|7469|7484.7|7469.7|7484|7469|0
1727786920000|2024-10-01 12:48:40|7481.8|7466.8|7483.5|7468.5|7483.5|7468.5|7481.8|7466.8|5
1727786930000|2024-10-01 12:48:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7
1727786940000|2024-10-01 12:49:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1727786950000|2024-10-01 12:49:10|7482.3|7467.3|7481.3|7466.3|7482.3|7467.3|7481.3|7466.3|0
1727786980000|2024-10-01 12:49:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|2
1727786990000|2024-10-01 12:49:50|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|8
1727787020000|2024-10-01 12:50:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1727787030000|2024-10-01 12:50:30|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.2|7463.2|0
1727787040000|2024-10-01 12:50:40|7478|7463|7476.5|7461.5|7478|7463|7476.5|7461.5|3
1727787050000|2024-10-01 12:50:50|7474.8|7459.8|7473.7|7458.7|7474.8|7459.8|7472.5|7457.5|2
1727787060000|2024-10-01 12:51:00|7473.2|7458.2|7474|7459|7474|7459|7473|7458|3
1727787070000|2024-10-01 12:51:10|7474.7|7459.7|7474.5|7459.5|7475|7460|7474.5|7459.5|1
1727787080000|2024-10-01 12:51:20|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7471.8|7456.8|8
1727787100000|2024-10-01 12:51:40|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727787110000|2024-10-01 12:51:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727787130000|2024-10-01 12:52:10|7473.8|7458.8|7474|7459|7474.2|7459.2|7473.8|7458.8|0
1727787140000|2024-10-01 12:52:20|||||||||1
1727787150000|2024-10-01 12:52:30|7473.8|7458.8|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|0
1727787160000|2024-10-01 12:52:40|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727787170000|2024-10-01 12:52:50|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|0
1727787180000|2024-10-01 12:53:00|7475.7|7460.7|7478|7463|7478|7463|7475.7|7460.7|2
1727787190000|2024-10-01 12:53:10|7478.2|7463.2|7478.5|7463.5|7480.2|7465.2|7478.2|7463.2|4
1727787220000|2024-10-01 12:53:40|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|0
1727787230000|2024-10-01 12:53:50|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|1
1727787240000|2024-10-01 12:54:00|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|0
1727787250000|2024-10-01 12:54:10|7476.7|7461.7|7475.5|7460.5|7476.7|7461.7|7475.5|7460.5|2
1727787260000|2024-10-01 12:54:20|7475|7460|7475|7460|7475|7460|7475|7460|0
1727787280000|2024-10-01 12:54:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|3
1727787310000|2024-10-01 12:55:10|7474.5|7459.5|7472.5|7457.5|7474.5|7459.5|7472.5|7457.5|2
1727787320000|2024-10-01 12:55:20|7472|7457|7472|7457|7472|7457|7472|7457|0
1727787330000|2024-10-01 12:55:30|7472.5|7457.5|7471|7456|7472.5|7457.5|7471|7456|1
1727787340000|2024-10-01 12:55:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|4
1727787350000|2024-10-01 12:55:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|1
1727787370000|2024-10-01 12:56:10|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|1
1727787380000|2024-10-01 12:56:20|7471|7456|7471.8|7456.8|7471.8|7456.8|7471|7456|1
1727787400000|2024-10-01 12:56:40|7471.7|7456.7|7471.8|7456.8|7471.8|7456.8|7471.5|7456.5|2
1727787420000|2024-10-01 12:57:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727787430000|2024-10-01 12:57:10|7471.7|7456.7|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|1
1727787450000|2024-10-01 12:57:30|||||||||1
1727787480000|2024-10-01 12:58:00|7471.7|7456.7|7470.7|7455.7|7471.8|7456.8|7470.7|7455.7|4
1727787500000|2024-10-01 12:58:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|3
1727787520000|2024-10-01 12:58:40|7472.7|7457.7|7472.5|7457.5|7473.3|7458.3|7472.5|7457.5|2
1727787530000|2024-10-01 12:58:50|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|0
1727787550000|2024-10-01 12:59:10|7473.3|7458.3|7472.5|7457.5|7474|7459|7472.5|7457.5|6
1727787560000|2024-10-01 12:59:20|||||||||5
1727787570000|2024-10-01 12:59:30|7472|7457|7472|7457|7472|7457|7472|7457|0
1727787580000|2024-10-01 12:59:40|7471.7|7456.7|7471.5|7456.5|7471.7|7456.7|7471.2|7456.2|1
1727787590000|2024-10-01 12:59:50|7470.8|7455.8|7471.7|7456.7|7471.7|7456.7|7470.8|7455.8|1
1727787600000|2024-10-01 13:00:00|7472.3|7457.3|7472.5|7457.5|7474|7459|7472.3|7457.3|4
1727787610000|2024-10-01 13:00:10|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.3|7457.3|2
1727787620000|2024-10-01 13:00:20|7472.3|7457.3|7470.8|7455.8|7472.3|7457.3|7470.8|7455.8|1
1727787630000|2024-10-01 13:00:30|7471.8|7456.8|7472.7|7457.7|7472.7|7457.7|7471.8|7456.8|0
1727787640000|2024-10-01 13:00:40|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7472|7457|0
1727787650000|2024-10-01 13:00:50|7472|7457|7472|7457|7472.2|7457.2|7472|7457|1
1727787660000|2024-10-01 13:01:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1727787690000|2024-10-01 13:01:30|7472|7457|7472|7457|7472.2|7457.2|7472|7457|1
1727787700000|2024-10-01 13:01:40|7471.9|7456.9|7471.5|7456.5|7471.9|7456.9|7471.5|7456.5|0
1727787710000|2024-10-01 13:01:50|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|0
1727787720000|2024-10-01 13:02:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727787730000|2024-10-01 13:02:10|7472.8|7457.8|7474|7459|7474|7459|7472.3|7457.3|10
1727787740000|2024-10-01 13:02:20|7473.5|7458.5|7473.8|7458.8|7474.3|7459.3|7473.5|7458.5|3
1727787750000|2024-10-01 13:02:30|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1727787770000|2024-10-01 13:02:50|7473|7458|7473|7458|7473.5|7458.5|7472.5|7457.5|0
1727787790000|2024-10-01 13:03:10|7473.3|7458.3|7474.7|7459.7|7475|7460|7473.3|7458.3|3
1727787800000|2024-10-01 13:03:20|7473.8|7458.8|7472.5|7457.5|7473.8|7458.8|7472.5|7457.5|2
1727787810000|2024-10-01 13:03:30|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7472.3|7457.3|1
1727787820000|2024-10-01 13:03:40|7472|7457|7472|7457|7472|7457|7472|7457|0
1727787830000|2024-10-01 13:03:50|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.5|7456.5|0
1727787840000|2024-10-01 13:04:00|7473.3|7458.3|7473.5|7458.5|7473.5|7458.5|7473.3|7458.3|2
1727787850000|2024-10-01 13:04:10|||||||||1
1727787870000|2024-10-01 13:04:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|2
1727787900000|2024-10-01 13:05:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1727787930000|2024-10-01 13:05:30|7473.8|7458.8|7473.5|7458.5|7475|7460|7473.5|7458.5|5
1727787940000|2024-10-01 13:05:40|7473|7458|7473.2|7458.2|7473.2|7458.2|7473|7458|0
1727787950000|2024-10-01 13:05:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1727787970000|2024-10-01 13:06:10|7473|7458|7473|7458|7473|7458|7473|7458|0
1727787990000|2024-10-01 13:06:30|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|2
1727788000000|2024-10-01 13:06:40|7473.3|7458.3|7473.7|7458.7|7473.7|7458.7|7473.3|7458.3|1
1727788020000|2024-10-01 13:07:00|7474.7|7459.7|7474.8|7459.8|7475.2|7460.2|7474.7|7459.7|4
1727788030000|2024-10-01 13:07:10|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|0
1727788040000|2024-10-01 13:07:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|2
1727788050000|2024-10-01 13:07:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1727788060000|2024-10-01 13:07:40|7476.8|7461.8|7477.5|7462.5|7477.5|7462.5|7476.8|7461.8|2
1727788070000|2024-10-01 13:07:50|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|0
1727788080000|2024-10-01 13:08:00|7478.2|7463.2|7480|7465|7480.2|7465.2|7478.2|7463.2|6
1727788090000|2024-10-01 13:08:10|7479.5|7464.5|7479.5|7464.5|7480|7465|7479.5|7464.5|1
1727788120000|2024-10-01 13:08:40|7479.3|7464.3|7479.2|7464.2|7479.3|7464.3|7479|7464|2
1727788140000|2024-10-01 13:09:00|7479.5|7464.5|7479.7|7464.7|7480.5|7465.5|7479.5|7464.5|7
1727788150000|2024-10-01 13:09:10|7479.3|7464.3|7479.5|7464.5|7479.7|7464.7|7479.3|7464.3|1
1727788170000|2024-10-01 13:09:30|7479.4|7464.4|7479.5|7464.5|7479.5|7464.5|7479|7464|1
1727788200000|2024-10-01 13:10:00|7479.7|7464.7|7479.8|7464.8|7482|7467|7479.2|7464.2|28
1727788210000|2024-10-01 13:10:10|7479.7|7464.7|7479|7464|7479.7|7464.7|7479|7464|1
1727788220000|2024-10-01 13:10:20|7479.2|7464.2|7479.7|7464.7|7479.7|7464.7|7479.2|7464.2|1
1727788250000|2024-10-01 13:10:50|||||||||1
1727788270000|2024-10-01 13:11:10|||||||||5
1727788280000|2024-10-01 13:11:20|7479.8|7464.8|7480.4|7465.4|7480.5|7465.5|7479.7|7464.7|3
1727788290000|2024-10-01 13:11:30|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|1
1727788300000|2024-10-01 13:11:40|||||||||1
1727788320000|2024-10-01 13:12:00|7479|7464|7479|7464|7479|7464|7479|7464|2
1727788330000|2024-10-01 13:12:10|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|2
1727788340000|2024-10-01 13:12:20|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|1
1727788350000|2024-10-01 13:12:30|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479|7464|1
1727788360000|2024-10-01 13:12:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1727788370000|2024-10-01 13:12:50|||||||||1
1727788400000|2024-10-01 13:13:20|7478.3|7463.3|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|2
1727788430000|2024-10-01 13:13:50|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|2
1727788440000|2024-10-01 13:14:00|7479.2|7464.2|7480.3|7465.3|7480.3|7465.3|7478.2|7463.2|15
1727788450000|2024-10-01 13:14:10|7481|7466|7480|7465|7481|7466|7480|7465|4
1727788460000|2024-10-01 13:14:20|||||||||1
1727788470000|2024-10-01 13:14:30|7480.4|7465.4|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|1
1727788480000|2024-10-01 13:14:40|||||||||1
1727788540000|2024-10-01 13:15:40|7479.7|7464.7|7479.4|7464.4|7480|7465|7479.2|7464.2|4
1727788550000|2024-10-01 13:15:50|7479.2|7464.2|7479|7464|7479.2|7464.2|7479|7464|1
1727788560000|2024-10-01 13:16:00|||||||||3
1727788580000|2024-10-01 13:16:20|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.5|7463.5|5
1727788600000|2024-10-01 13:16:40|||||||||1
1727788610000|2024-10-01 13:16:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1727788620000|2024-10-01 13:17:00|7478.5|7463.5|7478.2|7463.2|7478.5|7463.5|7478.2|7463.2|20
1727788630000|2024-10-01 13:17:10|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1727788640000|2024-10-01 13:17:20|7479.2|7464.2|7479.5|7464.5|7479.5|7464.5|7479|7464|6
1727788660000|2024-10-01 13:17:40|||||||||2
1727788670000|2024-10-01 13:17:50|7479.7|7464.7|7480|7465|7480|7465|7479.7|7464.7|2
1727788680000|2024-10-01 13:18:00|||||||||3
1727788700000|2024-10-01 13:18:20|||||||||2
1727788720000|2024-10-01 13:18:40|7480.5|7465.5|7481|7466|7482|7467|7480.5|7465.5|13
1727788730000|2024-10-01 13:18:50|7480.9|7465.9|7480.7|7465.7|7480.9|7465.9|7480.4|7465.4|7
1727788740000|2024-10-01 13:19:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|5
1727788750000|2024-10-01 13:19:10|7480.7|7465.7|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|0
1727788760000|2024-10-01 13:19:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|3
1727788770000|2024-10-01 13:19:30|7480.7|7465.7|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|2
1727788780000|2024-10-01 13:19:40|7481.2|7466.2|7480.9|7465.9|7481.2|7466.2|7480.9|7465.9|3
1727788800000|2024-10-01 13:20:00|7480.7|7465.7|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|7
1727788810000|2024-10-01 13:20:10|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|1
1727788820000|2024-10-01 13:20:20|||||||||2
1727788830000|2024-10-01 13:20:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|3
1727788840000|2024-10-01 13:20:40|7481|7466|7480.7|7465.7|7481|7466|7480.7|7465.7|1
1727788850000|2024-10-01 13:20:50|||||||||3
1727788860000|2024-10-01 13:21:00|7480.4|7465.4|7480.7|7465.7|7480.7|7465.7|7480.4|7465.4|4
1727788900000|2024-10-01 13:21:40|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|25
1727788910000|2024-10-01 13:21:50|7481.7|7466.7|7481|7466|7482|7467|7481|7466|9
1727788920000|2024-10-01 13:22:00|7480.7|7465.7|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|2
1727788930000|2024-10-01 13:22:10|||||||||1
1727788940000|2024-10-01 13:22:20|7481.9|7466.9|7482.2|7467.2|7482.2|7467.2|7481.9|7466.9|4
1727788950000|2024-10-01 13:22:30|7481.7|7466.7|7481.9|7466.9|7482.2|7467.2|7481.7|7466.7|1
1727788960000|2024-10-01 13:22:40|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7481.7|7466.7|2
1727788970000|2024-10-01 13:22:50|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1727788980000|2024-10-01 13:23:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|4
1727788990000|2024-10-01 13:23:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.4|7465.4|2
1727789000000|2024-10-01 13:23:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727789020000|2024-10-01 13:23:40|||||||||1
1727789040000|2024-10-01 13:24:00|7480.5|7465.5|7480.4|7465.4|7481.5|7466.5|7480.2|7465.2|10
1727789050000|2024-10-01 13:24:10|7481.2|7466.2|7480.9|7465.9|7482.5|7467.5|7480.9|7465.9|7
1727789060000|2024-10-01 13:24:20|7481.6|7466.6|7482|7467|7482|7467|7481.6|7466.6|2
1727789070000|2024-10-01 13:24:30|7481.4|7466.4|7480.4|7465.4|7481.4|7466.4|7480.4|7465.4|2
1727789080000|2024-10-01 13:24:40|7480.2|7465.2|7480|7465|7480.2|7465.2|7479.9|7464.9|1
1727789090000|2024-10-01 13:24:50|7479.9|7464.9|7480.4|7465.4|7480.5|7465.5|7479.9|7464.9|6
1727789110000|2024-10-01 13:25:10|7480.7|7465.7|7482.7|7467.7|7482.7|7467.7|7480.7|7465.7|2
1727789120000|2024-10-01 13:25:20|7482.9|7467.9|7483.4|7468.4|7483.7|7468.7|7482.9|7467.9|0
1727789130000|2024-10-01 13:25:30|7483|7468|7483.7|7468.7|7483.7|7468.7|7483|7468|4
1727789160000|2024-10-01 13:26:00|7483.5|7468.5|7481.4|7466.4|7483.5|7468.5|7481.4|7466.4|6
1727789170000|2024-10-01 13:26:10|7480.9|7465.9|7482.5|7467.5|7482.5|7467.5|7480.9|7465.9|3
1727789180000|2024-10-01 13:26:20|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.4|7467.4|0
1727789190000|2024-10-01 13:26:30|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7482.4|7467.4|1
1727789220000|2024-10-01 13:27:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.4|7467.4|0
1727789230000|2024-10-01 13:27:10|7481.9|7466.9|7483|7468|7483|7468|7481.9|7466.9|2
1727789250000|2024-10-01 13:27:30|7483.5|7468.5|7481|7466|7483.5|7468.5|7481|7466|15
1727789260000|2024-10-01 13:27:40|||||||||1
1727789270000|2024-10-01 13:27:50|7481.4|7466.4|7482.4|7467.4|7482.7|7467.7|7481.4|7466.4|4
1727789280000|2024-10-01 13:28:00|7482.7|7467.7|7483.2|7468.2|7483.2|7468.2|7482.7|7467.7|1
1727789290000|2024-10-01 13:28:10|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727789310000|2024-10-01 13:28:30|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7482.9|7467.9|2
1727789320000|2024-10-01 13:28:40|7483.4|7468.4|7483.5|7468.5|7483.5|7468.5|7483.4|7468.4|0
1727789330000|2024-10-01 13:28:50|7483.9|7468.9|7484.5|7469.5|7484.9|7469.9|7483.9|7468.9|21
1727789340000|2024-10-01 13:29:00|7484.4|7469.4|7482|7467|7484.4|7469.4|7482|7467|2
1727789350000|2024-10-01 13:29:10|7482.4|7467.4|7481.4|7466.4|7482.7|7467.7|7481.4|7466.4|7
1727789360000|2024-10-01 13:29:20|7481|7466|7481.2|7466.2|7481.2|7466.2|7481|7466|10
1727789370000|2024-10-01 13:29:30|7481.5|7466.5|7481.4|7466.4|7481.7|7466.7|7480.9|7465.9|3
1727789380000|2024-10-01 13:29:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481|7466|1
1727789390000|2024-10-01 13:29:50|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727789400000|2024-10-01 13:30:00|7481.5|7466.5|7484|7469|7484|7469|7481.5|7466.5|13
1727789410000|2024-10-01 13:30:10|7484.4|7469.4|7486.1|7471.1|7486.6|7471.6|7484.4|7469.4|7
1727789420000|2024-10-01 13:30:20|7486.4|7471.4|7486.4|7471.4|7486.6|7471.6|7486.4|7471.4|10
1727789430000|2024-10-01 13:30:30|7487.1|7472.1|7488.1|7473.1|7488.6|7473.6|7487.1|7472.1|4
1727789440000|2024-10-01 13:30:40|7488.6|7473.6|7489.9|7474.9|7490.2|7475.2|7488.1|7473.1|8
1727789450000|2024-10-01 13:30:50|7489.2|7474.2|7489.7|7474.7|7489.7|7474.7|7488.9|7473.9|8
1727789460000|2024-10-01 13:31:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727789470000|2024-10-01 13:31:10|7487.6|7472.6|7486.7|7471.7|7487.6|7472.6|7486.4|7471.4|15
1727789480000|2024-10-01 13:31:20|7486.6|7471.6|7486.4|7471.4|7486.6|7471.6|7486.4|7471.4|1
1727789490000|2024-10-01 13:31:30|7486.6|7471.6|7488.6|7473.6|7488.6|7473.6|7486.4|7471.4|9
1727789500000|2024-10-01 13:31:40|7488.9|7473.9|7490.9|7475.9|7490.9|7475.9|7488.9|7473.9|3
1727789510000|2024-10-01 13:31:50|7490.7|7475.7|7490.7|7475.7|7490.9|7475.9|7490.4|7475.4|1
1727789520000|2024-10-01 13:32:00|7491.1|7476.1|7490.7|7475.7|7491.1|7476.1|7490.7|7475.7|1
1727789530000|2024-10-01 13:32:10|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|10
1727789540000|2024-10-01 13:32:20|7493.1|7478.1|7495.4|7480.4|7495.4|7480.4|7493.1|7478.1|7
1727789550000|2024-10-01 13:32:30|7495.2|7480.2|7495.5|7480.5|7495.5|7480.5|7495.1|7480.1|8
1727789560000|2024-10-01 13:32:40|7496.2|7481.2|7497.4|7482.4|7497.4|7482.4|7496.2|7481.2|4
1727789570000|2024-10-01 13:32:50|7497.5|7482.5|7497.7|7482.7|7497.7|7482.7|7497.5|7482.5|4
1727789580000|2024-10-01 13:33:00|7498|7483|7499.9|7484.9|7499.9|7484.9|7498|7483|46
1727789590000|2024-10-01 13:33:10|7499.2|7484.2|7490.9|7475.9|7499.2|7484.2|7489.6|7474.6|32
1727789600000|2024-10-01 13:33:20|7490.7|7475.7|7491.9|7476.9|7492.9|7477.9|7490.7|7475.7|3
1727789610000|2024-10-01 13:33:30|7491.2|7476.2|7489.9|7474.9|7491.2|7476.2|7489.9|7474.9|8
1727789620000|2024-10-01 13:33:40|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|9
1727789630000|2024-10-01 13:33:50|7488.7|7473.7|7487.9|7472.9|7489.4|7474.4|7487.9|7472.9|11
1727789640000|2024-10-01 13:34:00|7487.6|7472.6|7484.7|7469.7|7487.6|7472.6|7484.7|7469.7|18
1727789650000|2024-10-01 13:34:10|7484.9|7469.9|7484.1|7469.1|7485.7|7470.7|7484.1|7469.1|31
1727789660000|2024-10-01 13:34:20|7485.2|7470.2|7485.7|7470.7|7485.7|7470.7|7484.9|7469.9|13
1727789670000|2024-10-01 13:34:30|7486.2|7471.2|7488.7|7473.7|7488.7|7473.7|7486.2|7471.2|4
1727789680000|2024-10-01 13:34:40|7489.1|7474.1|7490.7|7475.7|7490.7|7475.7|7489.1|7474.1|2
1727789690000|2024-10-01 13:34:50|7491.1|7476.1|7490.4|7475.4|7491.4|7476.4|7489.6|7474.6|17
1727789700000|2024-10-01 13:35:00|7490.2|7475.2|7488.1|7473.1|7491.2|7476.2|7487.6|7472.6|11
1727789710000|2024-10-01 13:35:10|7488.2|7473.2|7491.2|7476.2|7491.2|7476.2|7488.2|7473.2|3
1727789720000|2024-10-01 13:35:20|7490.7|7475.7|7490.9|7475.9|7490.9|7475.9|7490.7|7475.7|0
1727789730000|2024-10-01 13:35:30|7491.2|7476.2|7491.1|7476.1|7491.4|7476.4|7490.7|7475.7|8
1727789740000|2024-10-01 13:35:40|7491.5|7476.5|7493.4|7478.4|7493.4|7478.4|7491.5|7476.5|6
1727789760000|2024-10-01 13:36:00|7493.6|7478.6|7492.2|7477.2|7494.9|7479.9|7492.2|7477.2|11
1727789770000|2024-10-01 13:36:10|7492.1|7477.1|7490.4|7475.4|7492.1|7477.1|7486.6|7471.6|24
1727789780000|2024-10-01 13:36:20|7489.1|7474.1|7486.7|7471.7|7489.1|7474.1|7486.7|7471.7|5
1727789790000|2024-10-01 13:36:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|2
1727789800000|2024-10-01 13:36:40|||||||||1
1727789810000|2024-10-01 13:36:50|7488.7|7473.7|7488.9|7473.9|7488.9|7473.9|7488.7|7473.7|4
1727789820000|2024-10-01 13:37:00|7489.2|7474.2|7488.7|7473.7|7489.2|7474.2|7488.7|7473.7|1
1727789830000|2024-10-01 13:37:10|7489.2|7474.2|7485.7|7470.7|7489.4|7474.4|7485.2|7470.2|13
1727789840000|2024-10-01 13:37:20|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.7|7470.7|0
1727789850000|2024-10-01 13:37:30|7485.2|7470.2|7484.1|7469.1|7485.2|7470.2|7484.1|7469.1|8
1727789860000|2024-10-01 13:37:40|7483.6|7468.6|7480.2|7465.2|7483.6|7468.6|7480.2|7465.2|14
1727789870000|2024-10-01 13:37:50|7481.2|7466.2|7476.6|7461.6|7481.2|7466.2|7476.6|7461.6|33
1727789880000|2024-10-01 13:38:00|7475.2|7460.2|7474.1|7459.1|7475.2|7460.2|7473.6|7458.6|10
1727789890000|2024-10-01 13:38:10|7474.2|7459.2|7473.4|7458.4|7474.2|7459.2|7473.4|7458.4|8
1727789900000|2024-10-01 13:38:20|7473.1|7458.1|7473.6|7458.6|7473.6|7458.6|7472.6|7457.6|12
1727789910000|2024-10-01 13:38:30|7473.7|7458.7|7476.1|7461.1|7476.1|7461.1|7473.7|7458.7|1
1727789920000|2024-10-01 13:38:40|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|3
1727789930000|2024-10-01 13:38:50|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|2
1727789940000|2024-10-01 13:39:00|7477.6|7462.6|7476.6|7461.6|7478.1|7463.1|7476.6|7461.6|11
1727789950000|2024-10-01 13:39:10|7476.2|7461.2|7475.6|7460.6|7476.6|7461.6|7473.6|7458.6|13
1727789960000|2024-10-01 13:39:20|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|3
1727789970000|2024-10-01 13:39:30|7477.4|7462.4|7476.7|7461.7|7477.4|7462.4|7476.7|7461.7|4
1727789980000|2024-10-01 13:39:40|7476.9|7461.9|7477.2|7462.2|7477.2|7462.2|7476.9|7461.9|9
1727789990000|2024-10-01 13:39:50|7477.4|7462.4|7477.2|7462.2|7477.7|7462.7|7477.2|7462.2|3
1727790000000|2024-10-01 13:40:00|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7477.1|7462.1|1
1727790010000|2024-10-01 13:40:10|7477.1|7462.1|7477.2|7462.2|7477.2|7462.2|7476.6|7461.6|7
1727790020000|2024-10-01 13:40:20|7478.1|7463.1|7479.7|7464.7|7479.7|7464.7|7478.1|7463.1|9
1727790030000|2024-10-01 13:40:30|||||||||2
1727790040000|2024-10-01 13:40:40|7480.4|7465.4|7482.7|7467.7|7482.7|7467.7|7480.4|7465.4|5
1727790050000|2024-10-01 13:40:50|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|22
1727790060000|2024-10-01 13:41:00|7483.4|7468.4|7485.7|7470.7|7485.7|7470.7|7483.4|7468.4|12
1727790070000|2024-10-01 13:41:10|7485.9|7470.9|7485.9|7470.9|7486.2|7471.2|7485.1|7470.1|4
1727790080000|2024-10-01 13:41:20|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727790090000|2024-10-01 13:41:30|7486.7|7471.7|7488.4|7473.4|7488.4|7473.4|7486.7|7471.7|8
1727790100000|2024-10-01 13:41:40|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|6
1727790120000|2024-10-01 13:42:00|7488.7|7473.7|7488.4|7473.4|7488.7|7473.7|7488.4|7473.4|0
1727790130000|2024-10-01 13:42:10|7488.6|7473.6|7488.9|7473.9|7489.7|7474.7|7487.4|7472.4|1
1727790140000|2024-10-01 13:42:20|7488.4|7473.4|7487.7|7472.7|7488.4|7473.4|7487.7|7472.7|2
1727790150000|2024-10-01 13:42:30|7487.1|7472.1|7485.7|7470.7|7487.1|7472.1|7485.6|7470.6|10
1727790160000|2024-10-01 13:42:40|7485.4|7470.4|7483.7|7468.7|7485.4|7470.4|7482.7|7467.7|1
1727790170000|2024-10-01 13:42:50|7486.1|7471.1|7486.1|7471.1|7486.6|7471.6|7485.9|7470.9|6
1727790180000|2024-10-01 13:43:00|7485.9|7470.9|7485.7|7470.7|7486.4|7471.4|7485.7|7470.7|6
1727790190000|2024-10-01 13:43:10|7484.7|7469.7|7479.9|7464.9|7484.7|7469.7|7479.9|7464.9|7
1727790200000|2024-10-01 13:43:20|7479.7|7464.7|7480.9|7465.9|7480.9|7465.9|7479.4|7464.4|5
1727790230000|2024-10-01 13:43:50|7481.4|7466.4|7483.4|7468.4|7483.4|7468.4|7481.4|7466.4|1
1727790240000|2024-10-01 13:44:00|7483.3|7468.3|7484.9|7469.9|7484.9|7469.9|7483.3|7468.3|1
1727790250000|2024-10-01 13:44:10|7485.3|7470.3|7484.3|7469.3|7486.7|7471.7|7484.3|7469.3|8
1727790260000|2024-10-01 13:44:20|7484.1|7469.1|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|0
1727790270000|2024-10-01 13:44:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|4
1727790280000|2024-10-01 13:44:40|7483.3|7468.3|7482.8|7467.8|7483.4|7468.4|7482.3|7467.3|8
1727790290000|2024-10-01 13:44:50|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.3|7468.3|1
1727790300000|2024-10-01 13:45:00|7484.4|7469.4|7483.3|7468.3|7484.4|7469.4|7483.3|7468.3|8
1727790310000|2024-10-01 13:45:10|7484.3|7469.3|7484.4|7469.4|7485.8|7470.8|7483.8|7468.8|18
1727790320000|2024-10-01 13:45:20|7484.8|7469.8|7485.9|7470.9|7486.9|7471.9|7484.8|7469.8|2
1727790330000|2024-10-01 13:45:30|7486.3|7471.3|7486.4|7471.4|7486.4|7471.4|7486.3|7471.3|1
1727790340000|2024-10-01 13:45:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|2
1727790350000|2024-10-01 13:45:50|7486.4|7471.4|7487.4|7472.4|7487.4|7472.4|7486.4|7471.4|8
1727790360000|2024-10-01 13:46:00|7487.6|7472.6|7488.4|7473.4|7489.4|7474.4|7487.6|7472.6|4
1727790370000|2024-10-01 13:46:10|7486.7|7471.7|7487.8|7472.8|7487.8|7472.8|7486.4|7471.4|17
1727790390000|2024-10-01 13:46:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1727790400000|2024-10-01 13:46:40|7487.1|7472.1|7486.8|7471.8|7487.1|7472.1|7486.8|7471.8|3
1727790410000|2024-10-01 13:46:50|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.8|7470.8|4
1727790420000|2024-10-01 13:47:00|7486.2|7471.2|7488.8|7473.8|7489.1|7474.1|7486.2|7471.2|8
1727790430000|2024-10-01 13:47:10|7489.4|7474.4|7488.4|7473.4|7489.9|7474.9|7487.2|7472.2|9
1727790440000|2024-10-01 13:47:20|7487.9|7472.9|7488.3|7473.3|7488.3|7473.3|7487.8|7472.8|3
1727790450000|2024-10-01 13:47:30|7488.1|7473.1|7488.3|7473.3|7488.3|7473.3|7487.8|7472.8|1
1727790460000|2024-10-01 13:47:40|7488.4|7473.4|7490.4|7475.4|7490.4|7475.4|7488.4|7473.4|5
1727790470000|2024-10-01 13:47:50|7490.7|7475.7|7491.6|7476.6|7491.6|7476.6|7490.7|7475.7|3
1727790480000|2024-10-01 13:48:00|7492.4|7477.4|7492.9|7477.9|7492.9|7477.9|7492.4|7477.4|1
1727790490000|2024-10-01 13:48:10|7493.4|7478.4|7493.3|7478.3|7494.9|7479.9|7491.9|7476.9|12
1727790500000|2024-10-01 13:48:20|7493.9|7478.9|7495.4|7480.4|7495.4|7480.4|7493.9|7478.9|4
1727790510000|2024-10-01 13:48:30|7496.4|7481.4|7497.4|7482.4|7497.4|7482.4|7496.4|7481.4|4
1727790520000|2024-10-01 13:48:40|7499.9|7484.9|7500.4|7485.4|7501.3|7486.3|7499.9|7484.9|12
1727790530000|2024-10-01 13:48:50|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|15
1727790540000|2024-10-01 13:49:00|7500.8|7485.8|7499.8|7484.8|7500.8|7485.8|7499.8|7484.8|12
1727790550000|2024-10-01 13:49:10|7499.4|7484.4|7497.8|7482.8|7499.4|7484.4|7494.9|7479.9|30
1727790560000|2024-10-01 13:49:20|7497.3|7482.3|7496.3|7481.3|7497.3|7482.3|7496.3|7481.3|0
1727790570000|2024-10-01 13:49:30|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7495.8|7480.8|10
1727790580000|2024-10-01 13:49:40|7496.9|7481.9|7498.4|7483.4|7498.9|7483.9|7496.9|7481.9|29
1727790590000|2024-10-01 13:49:50|7498.6|7483.6|7500.6|7485.6|7500.9|7485.9|7498.6|7483.6|16
1727790600000|2024-10-01 13:50:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|35
1727790610000|2024-10-01 13:50:10|7505.7|7490.7|7507.7|7492.7|7507.9|7492.9|7505.7|7490.7|59
1727790620000|2024-10-01 13:50:20|7507.9|7492.9|7510.9|7495.9|7510.9|7495.9|7507.9|7492.9|15
1727790630000|2024-10-01 13:50:30|7510.7|7495.7|7510.9|7495.9|7510.9|7495.9|7510.7|7495.7|9
1727790640000|2024-10-01 13:50:40|7510.6|7495.6|7507.7|7492.7|7510.6|7495.6|7506.6|7491.6|15
1727790650000|2024-10-01 13:50:50|7508.2|7493.2|7509.9|7494.9|7509.9|7494.9|7508.2|7493.2|3
1727790660000|2024-10-01 13:51:00|7509.7|7494.7|7511.6|7496.6|7511.7|7496.7|7509.4|7494.4|17
1727790670000|2024-10-01 13:51:10|7513.2|7498.2|7512.6|7497.6|7515.2|7500.2|7512.6|7497.6|38
1727790680000|2024-10-01 13:51:20|7512.1|7497.1|7512.4|7497.4|7512.4|7497.4|7512.1|7497.1|0
1727790690000|2024-10-01 13:51:30|7512.3|7497.3|7512.3|7497.3|7513.1|7498.1|7512.3|7497.3|3
1727790700000|2024-10-01 13:51:40|7512.4|7497.4|7512.6|7497.6|7512.6|7497.6|7512.3|7497.3|0
1727790710000|2024-10-01 13:51:50|7513.3|7498.3|7515.1|7500.1|7515.1|7500.1|7513.3|7498.3|5
1727790720000|2024-10-01 13:52:00|7514.3|7499.3|7513.3|7498.3|7514.4|7499.4|7513.3|7498.3|6
1727790730000|2024-10-01 13:52:10|7513.4|7498.4|7512.4|7497.4|7513.4|7498.4|7512.4|7497.4|2
1727790740000|2024-10-01 13:52:20|7512.6|7497.6|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|0
1727790750000|2024-10-01 13:52:30|7512.8|7497.8|7514.4|7499.4|7514.4|7499.4|7512.3|7497.3|11
1727790760000|2024-10-01 13:52:40|7513.8|7498.8|7514.3|7499.3|7514.4|7499.4|7512.8|7497.8|1
1727790770000|2024-10-01 13:52:50|7514.1|7499.1|7514.3|7499.3|7514.4|7499.4|7513.9|7498.9|2
1727790780000|2024-10-01 13:53:00|7513.8|7498.8|7513.9|7498.9|7513.9|7498.9|7513.8|7498.8|2
1727790790000|2024-10-01 13:53:10|7515.3|7500.3|7515.3|7500.3|7515.4|7500.4|7514.3|7499.3|5
1727790800000|2024-10-01 13:53:20|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|0
1727790810000|2024-10-01 13:53:30|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|19
1727790820000|2024-10-01 13:53:40|7516.9|7501.9|7518.4|7503.4|7518.4|7503.4|7516.9|7501.9|5
1727790830000|2024-10-01 13:53:50|7518.6|7503.6|7518.4|7503.4|7518.9|7503.9|7518.4|7503.4|5
1727790840000|2024-10-01 13:54:00|7518.8|7503.8|7520.1|7505.1|7520.1|7505.1|7518.8|7503.8|13
1727790850000|2024-10-01 13:54:10|7520.4|7505.4|7520.4|7505.4|7520.6|7505.6|7520.4|7505.4|4
1727790860000|2024-10-01 13:54:20|7520.3|7505.3|7521.1|7506.1|7521.1|7506.1|7520.3|7505.3|11
1727790870000|2024-10-01 13:54:30|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|2
1727790880000|2024-10-01 13:54:40|7520.9|7505.9|7521.1|7506.1|7521.1|7506.1|7520.9|7505.9|56
1727790890000|2024-10-01 13:54:50|7520.6|7505.6|7519.9|7504.9|7520.6|7505.6|7518.6|7503.6|20
1727790900000|2024-10-01 13:55:00|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.1|7504.1|5
1727790910000|2024-10-01 13:55:10|7520.3|7505.3|7520.9|7505.9|7520.9|7505.9|7520.3|7505.3|2
1727790920000|2024-10-01 13:55:20|7521.1|7506.1|7521.1|7506.1|7521.3|7506.3|7521.1|7506.1|0
1727790930000|2024-10-01 13:55:30|||||||||2
1727790940000|2024-10-01 13:55:40|7521.3|7506.3|7519.4|7504.4|7521.3|7506.3|7519.4|7504.4|9
1727790950000|2024-10-01 13:55:50|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|0
1727790960000|2024-10-01 13:56:00|7519.8|7504.8|7519.1|7504.1|7519.8|7504.8|7519.1|7504.1|17
1727790970000|2024-10-01 13:56:10|7519.6|7504.6|7519.6|7504.6|7519.8|7504.8|7518.3|7503.3|27
1727790980000|2024-10-01 13:56:20|7518.6|7503.6|7518.3|7503.3|7518.6|7503.6|7518.1|7503.1|10
1727790990000|2024-10-01 13:56:30|7518.1|7503.1|7518.1|7503.1|7518.3|7503.3|7518.1|7503.1|5
1727791000000|2024-10-01 13:56:40|||||||||1
1727791010000|2024-10-01 13:56:50|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|3
1727791020000|2024-10-01 13:57:00|7519.6|7504.6|7521.8|7506.8|7521.8|7506.8|7519.6|7504.6|2
1727791030000|2024-10-01 13:57:10|7521.9|7506.9|7522.6|7507.6|7522.6|7507.6|7521.6|7506.6|55
1727791040000|2024-10-01 13:57:20|||||||||1
1727791050000|2024-10-01 13:57:30|7522.1|7507.1|7522.6|7507.6|7522.6|7507.6|7522.1|7507.1|19
1727791060000|2024-10-01 13:57:40|7524.4|7509.4|7526.5|7511.5|7526.8|7511.8|7524.4|7509.4|54
1727791080000|2024-10-01 13:58:00|7526.1|7511.1|7531.1|7516.1|7531.4|7516.4|7526.1|7511.1|66
1727791090000|2024-10-01 13:58:10|7531.8|7516.8|7531.1|7516.1|7531.8|7516.8|7531.1|7516.1|24
1727791100000|2024-10-01 13:58:20|7531.6|7516.6|7531.6|7516.6|7531.8|7516.8|7531.6|7516.6|6
1727791110000|2024-10-01 13:58:30|7531.5|7516.5|7530.6|7515.6|7531.5|7516.5|7530.3|7515.3|8
1727791120000|2024-10-01 13:58:40|7530.5|7515.5|7530.8|7515.8|7530.8|7515.8|7530.1|7515.1|0
1727791140000|2024-10-01 13:59:00|7531.1|7516.1|7529.1|7514.1|7531.1|7516.1|7529.1|7514.1|6
1727791150000|2024-10-01 13:59:10|7529.3|7514.3|7526.6|7511.6|7529.3|7514.3|7526.6|7511.6|12
1727791160000|2024-10-01 13:59:20|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|2
1727791170000|2024-10-01 13:59:30|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|6
1727791180000|2024-10-01 13:59:40|7523.8|7508.8|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|4
1727791190000|2024-10-01 13:59:50|7523.6|7508.6|7524.8|7509.8|7524.8|7509.8|7523.3|7508.3|10
1727791200000|2024-10-01 14:00:00|7524.6|7509.6|7529.1|7514.1|7529.3|7514.3|7523.6|7508.6|36
1727791210000|2024-10-01 14:00:10|7528.9|7513.9|7530.1|7515.1|7530.6|7515.6|7528.9|7513.9|0
1727791220000|2024-10-01 14:00:20|7530.3|7515.3|7527.1|7512.1|7530.8|7515.8|7527.1|7512.1|8
1727791230000|2024-10-01 14:00:30|7526.8|7511.8|7529.1|7514.1|7529.1|7514.1|7526.1|7511.1|7
1727791240000|2024-10-01 14:00:40|7528.6|7513.6|7528.1|7513.1|7528.6|7513.6|7528.1|7513.1|0
1727791250000|2024-10-01 14:00:50|7528.8|7513.8|7525.3|7510.3|7529.8|7514.8|7525.3|7510.3|14
1727791260000|2024-10-01 14:01:00|7525.1|7510.1|7526.8|7511.8|7527.3|7512.3|7525.1|7510.1|6
1727791270000|2024-10-01 14:01:10|7527.8|7512.8|7528.3|7513.3|7528.3|7513.3|7527.8|7512.8|2
1727791280000|2024-10-01 14:01:20|7528.1|7513.1|7526.6|7511.6|7528.1|7513.1|7526.4|7511.4|10
1727791290000|2024-10-01 14:01:30|7526.3|7511.3|7528.1|7513.1|7528.1|7513.1|7526.3|7511.3|2
1727791300000|2024-10-01 14:01:40|7528.3|7513.3|7527.3|7512.3|7529.6|7514.6|7527.1|7512.1|12
1727791310000|2024-10-01 14:01:50|7527.8|7512.8|7529.1|7514.1|7529.1|7514.1|7527.8|7512.8|1
1727791320000|2024-10-01 14:02:00|7528.6|7513.6|7522|7507|7529.3|7514.3|7521.8|7506.8|57
1727791330000|2024-10-01 14:02:10|7521.8|7506.8|7517.8|7502.8|7521.8|7506.8|7517.5|7502.5|17
1727791340000|2024-10-01 14:02:20|7518.5|7503.5|7520.5|7505.5|7520.8|7505.8|7518.5|7503.5|14
1727791350000|2024-10-01 14:02:30|7520.8|7505.8|7517.3|7502.3|7521.6|7506.6|7517.3|7502.3|8
1727791360000|2024-10-01 14:02:40|7517|7502|7513.6|7498.6|7517|7502|7513.6|7498.6|17
1727791370000|2024-10-01 14:02:50|7511.1|7496.1|7513.5|7498.5|7513.6|7498.6|7511.1|7496.1|65
1727791380000|2024-10-01 14:03:00|7513.1|7498.1|7513.5|7498.5|7513.5|7498.5|7512.8|7497.8|9
1727791390000|2024-10-01 14:03:10|7514|7499|7515.1|7500.1|7515.1|7500.1|7514|7499|3
1727791400000|2024-10-01 14:03:20|7515.6|7500.6|7515.1|7500.1|7515.6|7500.6|7515.1|7500.1|4
1727791410000|2024-10-01 14:03:30|7515|7500|7516.1|7501.1|7516.1|7501.1|7515|7500|3
1727791420000|2024-10-01 14:03:40|7515.5|7500.5|7515.5|7500.5|7516|7501|7515.5|7500.5|6
1727791430000|2024-10-01 14:03:50|7516|7501|7515.6|7500.6|7516|7501|7515.6|7500.6|25
1727791440000|2024-10-01 14:04:00|7516|7501|7510.5|7495.5|7516|7501|7510.5|7495.5|10
1727791450000|2024-10-01 14:04:10|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|2
1727791460000|2024-10-01 14:04:20|7513.1|7498.1|7513.6|7498.6|7513.6|7498.6|7513.1|7498.1|4
1727791470000|2024-10-01 14:04:30|7514.1|7499.1|7516.8|7501.8|7516.8|7501.8|7514.1|7499.1|0
1727791480000|2024-10-01 14:04:40|7517.6|7502.6|7518|7503|7518|7503|7517.6|7502.6|1
1727791490000|2024-10-01 14:04:50|7517.1|7502.1|7517.6|7502.6|7517.6|7502.6|7517.1|7502.1|5
1727791500000|2024-10-01 14:05:00|7517.5|7502.5|7515.5|7500.5|7517.5|7502.5|7514|7499|17
1727791510000|2024-10-01 14:05:10|||||||||4
1727791520000|2024-10-01 14:05:20|7515|7500|7515.1|7500.1|7515.1|7500.1|7515|7500|12
1727791530000|2024-10-01 14:05:30|7514.3|7499.3|7512.1|7497.1|7514.3|7499.3|7512.1|7497.1|6
1727791540000|2024-10-01 14:05:40|7509.5|7494.5|7509.5|7494.5|7509.8|7494.8|7509.5|7494.5|6
1727791550000|2024-10-01 14:05:50|||||||||1
1727791560000|2024-10-01 14:06:00|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|7509.8|7494.8|0
1727791570000|2024-10-01 14:06:10|7511.5|7496.5|7511|7496|7511.5|7496.5|7511|7496|12
1727791580000|2024-10-01 14:06:20|7511.5|7496.5|7510.6|7495.6|7511.8|7496.8|7509.8|7494.8|19
1727791590000|2024-10-01 14:06:30|7510|7495|7509.6|7494.6|7510|7495|7509.6|7494.6|1
1727791600000|2024-10-01 14:06:40|7508.8|7493.8|7507.6|7492.6|7508.8|7493.8|7507.1|7492.1|2
1727791610000|2024-10-01 14:06:50|7507.1|7492.1|7508.8|7493.8|7509.1|7494.1|7507.1|7492.1|1
1727791620000|2024-10-01 14:07:00|7507.1|7492.1|7504.6|7489.6|7507.1|7492.1|7504.1|7489.1|3
1727791630000|2024-10-01 14:07:10|7502.6|7487.6|7503.3|7488.3|7503.3|7488.3|7502.3|7487.3|5
1727791640000|2024-10-01 14:07:20|7502.6|7487.6|7498.3|7483.3|7502.6|7487.6|7498.3|7483.3|8
1727791650000|2024-10-01 14:07:30|7498.8|7483.8|7499|7484|7500.8|7485.8|7498.8|7483.8|14
1727791660000|2024-10-01 14:07:40|7498.3|7483.3|7496.8|7481.8|7498.3|7483.3|7496.8|7481.8|3
1727791680000|2024-10-01 14:08:00|7497.3|7482.3|7492.8|7477.8|7497.8|7482.8|7492.8|7477.8|19
1727791690000|2024-10-01 14:08:10|7493.1|7478.1|7491.3|7476.3|7493.1|7478.1|7491.3|7476.3|1
1727791700000|2024-10-01 14:08:20|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1727791710000|2024-10-01 14:08:30|7489.8|7474.8|7488.3|7473.3|7489.8|7474.8|7488.3|7473.3|2
1727791720000|2024-10-01 14:08:40|7488.1|7473.1|7491.8|7476.8|7492.1|7477.1|7487.8|7472.8|15
1727791730000|2024-10-01 14:08:50|7491.3|7476.3|7489.1|7474.1|7491.3|7476.3|7489.1|7474.1|1
1727791740000|2024-10-01 14:09:00|7489.3|7474.3|7491.3|7476.3|7491.3|7476.3|7489.3|7474.3|6
1727791750000|2024-10-01 14:09:10|7491.5|7476.5|7493.8|7478.8|7493.8|7478.8|7491.5|7476.5|3
1727791760000|2024-10-01 14:09:20|7491.8|7476.8|7493.1|7478.1|7495.1|7480.1|7491.8|7476.8|25
1727791770000|2024-10-01 14:09:30|7493|7478|7492.6|7477.6|7493|7478|7492.6|7477.6|0
1727791780000|2024-10-01 14:09:40|7492.8|7477.8|7495.3|7480.3|7495.3|7480.3|7492.8|7477.8|6
1727791790000|2024-10-01 14:09:50|7493.3|7478.3|7493.1|7478.1|7493.3|7478.3|7493.1|7478.1|4
1727791800000|2024-10-01 14:10:00|7493|7478|7495.1|7480.1|7495.1|7480.1|7490.3|7475.3|30
1727791810000|2024-10-01 14:10:10|7495.8|7480.8|7496.8|7481.8|7496.8|7481.8|7495.8|7480.8|4
1727791820000|2024-10-01 14:10:20|7497|7482|7493.3|7478.3|7497|7482|7493.3|7478.3|4
1727791830000|2024-10-01 14:10:30|7491.8|7476.8|7491.3|7476.3|7491.8|7476.8|7491.3|7476.3|3
1727791840000|2024-10-01 14:10:40|7490.8|7475.8|7493.8|7478.8|7493.8|7478.8|7490.3|7475.3|16
1727791850000|2024-10-01 14:10:50|7493.1|7478.1|7492.3|7477.3|7493.1|7478.1|7492.3|7477.3|1
1727791860000|2024-10-01 14:11:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1727791870000|2024-10-01 14:11:10|7491.2|7476.2|7490.8|7475.8|7491.2|7476.2|7490.8|7475.8|0
1727791880000|2024-10-01 14:11:20|7490.5|7475.5|7485.8|7470.8|7490.8|7475.8|7485.8|7470.8|24
1727791890000|2024-10-01 14:11:30|7485.3|7470.3|7482.8|7467.8|7485.3|7470.3|7481.8|7466.8|10
1727791900000|2024-10-01 14:11:40|7481.8|7466.8|7480.3|7465.3|7481.8|7466.8|7480.3|7465.3|3
1727791910000|2024-10-01 14:11:50|7480.5|7465.5|7480.8|7465.8|7480.8|7465.8|7480.3|7465.3|61
1727791920000|2024-10-01 14:12:00|7480.3|7465.3|7479.8|7464.8|7481.3|7466.3|7479.8|7464.8|1
1727791930000|2024-10-01 14:12:10|||||||||1
1727791940000|2024-10-01 14:12:20|7480.3|7465.3|7481.3|7466.3|7481.5|7466.5|7480.3|7465.3|0
1727791950000|2024-10-01 14:12:30|7480.8|7465.8|7479.3|7464.3|7480.8|7465.8|7479.3|7464.3|13
1727791960000|2024-10-01 14:12:40|7481.2|7466.2|7480.8|7465.8|7481.2|7466.2|7480.8|7465.8|8
1727791970000|2024-10-01 14:12:50|7480.3|7465.3|7480.3|7465.3|7480.8|7465.8|7480.3|7465.3|0
1727791980000|2024-10-01 14:13:00|7480.8|7465.8|7481.8|7466.8|7481.8|7466.8|7480.8|7465.8|1
1727791990000|2024-10-01 14:13:10|7481.7|7466.7|7479.8|7464.8|7481.7|7466.7|7479.8|7464.8|1
1727792000000|2024-10-01 14:13:20|||||||||1
1727792010000|2024-10-01 14:13:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|21
1727792020000|2024-10-01 14:13:40|7479.6|7464.6|7479.6|7464.6|7480.1|7465.1|7479.6|7464.6|7
1727792030000|2024-10-01 14:13:50|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.6|7464.6|1
1727792040000|2024-10-01 14:14:00|7482.1|7467.1|7485.1|7470.1|7485.1|7470.1|7482.1|7467.1|13
1727792050000|2024-10-01 14:14:10|7486.3|7471.3|7488.3|7473.3|7488.6|7473.6|7486.3|7471.3|5
1727792060000|2024-10-01 14:14:20|7488.1|7473.1|7489.6|7474.6|7489.6|7474.6|7488.1|7473.1|2
1727792070000|2024-10-01 14:14:30|7490|7475|7493.1|7478.1|7493.1|7478.1|7490|7475|5
1727792090000|2024-10-01 14:14:50|||||||||1
1727792100000|2024-10-01 14:15:00|7493.5|7478.5|7493|7478|7493.5|7478.5|7489|7474|17
1727792110000|2024-10-01 14:15:10|7494.1|7479.1|7495.1|7480.1|7495.6|7480.6|7494.1|7479.1|2
1727792120000|2024-10-01 14:15:20|7493.5|7478.5|7495.1|7480.1|7495.6|7480.6|7493.5|7478.5|11
1727792130000|2024-10-01 14:15:30|7495|7480|7494|7479|7495|7480|7494|7479|2
1727792140000|2024-10-01 14:15:40|7494.7|7479.7|7492.5|7477.5|7496.5|7481.5|7492.5|7477.5|6
1727792150000|2024-10-01 14:15:50|7493.5|7478.5|7494.1|7479.1|7494.5|7479.5|7493.5|7478.5|3
1727792160000|2024-10-01 14:16:00|7493.6|7478.6|7496.1|7481.1|7496.1|7481.1|7493.6|7478.6|2
1727792170000|2024-10-01 14:16:10|7497.3|7482.3|7496.6|7481.6|7497.3|7482.3|7496.6|7481.6|2
1727792180000|2024-10-01 14:16:20|7497.1|7482.1|7497.5|7482.5|7497.6|7482.6|7497.1|7482.1|2
1727792190000|2024-10-01 14:16:30|7497.1|7482.1|7498|7483|7498|7483|7496.6|7481.6|4
1727792200000|2024-10-01 14:16:40|7497|7482|7496.5|7481.5|7497.5|7482.5|7496|7481|4
1727792210000|2024-10-01 14:16:50|7497|7482|7499.5|7484.5|7499.5|7484.5|7497|7482|3
1727792220000|2024-10-01 14:17:00|7501.5|7486.5|7503.3|7488.3|7503.3|7488.3|7501.5|7486.5|11
1727792230000|2024-10-01 14:17:10|7504|7489|7503.5|7488.5|7504|7489|7503.5|7488.5|2
1727792240000|2024-10-01 14:17:20|7501.1|7486.1|7501.5|7486.5|7501.5|7486.5|7500.5|7485.5|6
1727792250000|2024-10-01 14:17:30|7501.6|7486.6|7502.5|7487.5|7502.5|7487.5|7500.5|7485.5|3
1727792260000|2024-10-01 14:17:40|7502.3|7487.3|7504|7489|7504|7489|7501.5|7486.5|4
1727792280000|2024-10-01 14:18:00|||||||||1
1727792290000|2024-10-01 14:18:10|7504.5|7489.5|7504.5|7489.5|7505|7490|7504.5|7489.5|2
1727792300000|2024-10-01 14:18:20|||||||||1
1727792310000|2024-10-01 14:18:30|7505.5|7490.5|7506|7491|7506|7491|7505.5|7490.5|5
1727792320000|2024-10-01 14:18:40|7504.6|7489.6|7504.1|7489.1|7504.6|7489.6|7503.6|7488.6|7
1727792340000|2024-10-01 14:19:00|7504.3|7489.3|7505.5|7490.5|7505.5|7490.5|7504.3|7489.3|0
1727792350000|2024-10-01 14:19:10|7504.5|7489.5|7506|7491|7506.5|7491.5|7504|7489|5
1727792370000|2024-10-01 14:19:30|7505.5|7490.5|7505.6|7490.6|7505.6|7490.6|7505.5|7490.5|0
1727792380000|2024-10-01 14:19:40|7506|7491|7506|7491|7506|7491|7505.5|7490.5|2
1727792390000|2024-10-01 14:19:50|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|7506.5|7491.5|2
1727792400000|2024-10-01 14:20:00|7507|7492|7511.5|7496.5|7511.5|7496.5|7505|7490|15
1727792410000|2024-10-01 14:20:10|7510.5|7495.5|7511.5|7496.5|7511.5|7496.5|7510.3|7495.3|2
1727792420000|2024-10-01 14:20:20|7510|7495|7511.5|7496.5|7511.5|7496.5|7510|7495|17
1727792440000|2024-10-01 14:20:40|7511.6|7496.6|7511.5|7496.5|7512|7497|7511.5|7496.5|0
1727792450000|2024-10-01 14:20:50|7512.5|7497.5|7513|7498|7513|7498|7512.5|7497.5|101
1727792470000|2024-10-01 14:21:10|7512.5|7497.5|7513.5|7498.5|7514|7499|7512.5|7497.5|4
1727792480000|2024-10-01 14:21:20|7513|7498|7513|7498|7513|7498|7513|7498|2
1727792490000|2024-10-01 14:21:30|7512.8|7497.8|7513.5|7498.5|7513.5|7498.5|7512.5|7497.5|4
1727792500000|2024-10-01 14:21:40|7514.5|7499.5|7515|7500|7515|7500|7514.5|7499.5|4
1727792510000|2024-10-01 14:21:50|7514.5|7499.5|7513.5|7498.5|7514.5|7499.5|7513.5|7498.5|2
1727792530000|2024-10-01 14:22:10|7512|7497|7509.3|7494.3|7512.3|7497.3|7509.3|7494.3|9
1727792540000|2024-10-01 14:22:20|7509.1|7494.1|7511.8|7496.8|7511.8|7496.8|7508.3|7493.3|9
1727792550000|2024-10-01 14:22:30|7511.2|7496.2|7511.5|7496.5|7511.5|7496.5|7510.1|7495.1|14
1727792560000|2024-10-01 14:22:40|7512.5|7497.5|7514.3|7499.3|7514.3|7499.3|7512.5|7497.5|0
1727792570000|2024-10-01 14:22:50|7515|7500|7518|7503|7518|7503|7515|7500|5
1727792580000|2024-10-01 14:23:00|7518.3|7503.3|7518.8|7503.8|7518.8|7503.8|7518.3|7503.3|1
1727792590000|2024-10-01 14:23:10|7517.8|7502.8|7520.5|7505.5|7520.5|7505.5|7517.5|7502.5|8
1727792610000|2024-10-01 14:23:30|7520.3|7505.3|7520.5|7505.5|7521|7506|7520|7505|3
1727792630000|2024-10-01 14:23:50|7520.1|7505.1|7518|7503|7520.1|7505.1|7518|7503|4
1727792640000|2024-10-01 14:24:00|7518.3|7503.3|7517.5|7502.5|7519.3|7504.3|7517.5|7502.5|16
1727792650000|2024-10-01 14:24:10|7518|7503|7516.3|7501.3|7518.3|7503.3|7516.3|7501.3|3
1727792660000|2024-10-01 14:24:20|7516.5|7501.5|7515.8|7500.8|7516.5|7501.5|7515.8|7500.8|3
1727792670000|2024-10-01 14:24:30|7515.5|7500.5|7511.3|7496.3|7515.8|7500.8|7511.3|7496.3|7
1727792680000|2024-10-01 14:24:40|7512.3|7497.3|7515.8|7500.8|7515.8|7500.8|7512.3|7497.3|4
1727792690000|2024-10-01 14:24:50|7516|7501|7516.8|7501.8|7516.8|7501.8|7516|7501|0
1727792700000|2024-10-01 14:25:00|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7516.3|7501.3|1
1727792710000|2024-10-01 14:25:10|7517.5|7502.5|7517.8|7502.8|7517.8|7502.8|7517.5|7502.5|0
1727792720000|2024-10-01 14:25:20|7513.6|7498.6|7513.3|7498.3|7513.8|7498.8|7513.3|7498.3|14
1727792730000|2024-10-01 14:25:30|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|5
1727792740000|2024-10-01 14:25:40|7512.5|7497.5|7509.5|7494.5|7512.5|7497.5|7509.5|7494.5|8
1727792760000|2024-10-01 14:26:00|7510|7495|7507.5|7492.5|7510.5|7495.5|7507.5|7492.5|7
1727792770000|2024-10-01 14:26:10|7506.5|7491.5|7506.5|7491.5|7507|7492|7506.5|7491.5|3
1727792780000|2024-10-01 14:26:20|7507|7492|7507|7492|7507|7492|7507|7492|0
1727792790000|2024-10-01 14:26:30|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507|7492|1
1727792800000|2024-10-01 14:26:40|7509|7494|7509.5|7494.5|7509.5|7494.5|7509|7494|1
1727792810000|2024-10-01 14:26:50|7510.2|7495.2|7510.5|7495.5|7511|7496|7510.2|7495.2|3
1727792840000|2024-10-01 14:27:20|7503.6|7488.6|7500.5|7485.5|7503.6|7488.6|7500|7485|10
1727792850000|2024-10-01 14:27:30|7499.8|7484.8|7497.6|7482.6|7499.8|7484.8|7497.5|7482.5|13
1727792860000|2024-10-01 14:27:40|7498.3|7483.3|7498.8|7483.8|7498.8|7483.8|7498.3|7483.3|1
1727792870000|2024-10-01 14:27:50|7498.1|7483.1|7497.6|7482.6|7498.3|7483.3|7497.6|7482.6|0
1727792880000|2024-10-01 14:28:00|7497.5|7482.5|7495.8|7480.8|7497.5|7482.5|7495.8|7480.8|1
1727792890000|2024-10-01 14:28:10|7495.6|7480.6|7495.3|7480.3|7496.3|7481.3|7495.3|7480.3|7
1727792900000|2024-10-01 14:28:20|7495.6|7480.6|7488|7473|7495.6|7480.6|7488|7473|19
1727792910000|2024-10-01 14:28:30|7487.6|7472.6|7489|7474|7489|7474|7486.3|7471.3|9
1727792920000|2024-10-01 14:28:40|7488.6|7473.6|7487.3|7472.3|7488.6|7473.6|7487.3|7472.3|0
1727792930000|2024-10-01 14:28:50|7487|7472|7486.6|7471.6|7487|7472|7486.3|7471.3|1
1727792940000|2024-10-01 14:29:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727792950000|2024-10-01 14:29:10|7486|7471|7486|7471|7486|7471|7485.5|7470.5|3
1727792960000|2024-10-01 14:29:20|7486.1|7471.1|7485.3|7470.3|7489.1|7474.1|7485.3|7470.3|13
1727792970000|2024-10-01 14:29:30|7485.1|7470.1|7486|7471|7486|7471|7485.1|7470.1|4
1727792990000|2024-10-01 14:29:50|7489|7474|7490.3|7475.3|7490.3|7475.3|7489|7474|21
1727793000000|2024-10-01 14:30:00|7492.3|7477.3|7496.5|7481.5|7498.5|7483.5|7492.3|7477.3|19
1727793010000|2024-10-01 14:30:10|7493.1|7478.1|7495.3|7480.3|7495.5|7480.5|7492.5|7477.5|50
1727793020000|2024-10-01 14:30:20|7495|7480|7497|7482|7497|7482|7495|7480|45
1727793030000|2024-10-01 14:30:30|7497.1|7482.1|7493.8|7478.8|7497.3|7482.3|7493.5|7478.5|17
1727793040000|2024-10-01 14:30:40|7494.3|7479.3|7495.7|7480.7|7496.3|7481.3|7494.3|7479.3|4
1727793050000|2024-10-01 14:30:50|7494.8|7479.8|7495.5|7480.5|7496.6|7481.6|7494.8|7479.8|3
1727793060000|2024-10-01 14:31:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|23
1727793070000|2024-10-01 14:31:10|7494.8|7479.8|7495|7480|7495|7480|7491.8|7476.8|25
1727793080000|2024-10-01 14:31:20|7495.6|7480.6|7496.3|7481.3|7497.1|7482.1|7495.6|7480.6|9
1727793090000|2024-10-01 14:31:30|7496.8|7481.8|7497.3|7482.3|7497.3|7482.3|7496.1|7481.1|6
1727793100000|2024-10-01 14:31:40|7499.1|7484.1|7499.6|7484.6|7499.6|7484.6|7499.1|7484.1|8
1727793110000|2024-10-01 14:31:50|7499.8|7484.8|7500.8|7485.8|7500.8|7485.8|7499.8|7484.8|8
1727793120000|2024-10-01 14:32:00|7497.5|7482.5|7496|7481|7497.5|7482.5|7496|7481|7
1727793130000|2024-10-01 14:32:10|7496.5|7481.5|7496.1|7481.1|7497|7482|7496.1|7481.1|4
1727793140000|2024-10-01 14:32:20|7496.5|7481.5|7496|7481|7496.5|7481.5|7495.8|7480.8|14
1727793150000|2024-10-01 14:32:30|7495.5|7480.5|7494.6|7479.6|7495.5|7480.5|7494.6|7479.6|2
1727793160000|2024-10-01 14:32:40|7495.5|7480.5|7497.1|7482.1|7497.1|7482.1|7495.5|7480.5|15
1727793170000|2024-10-01 14:32:50|7497.8|7482.8|7499.1|7484.1|7499.8|7484.8|7497.8|7482.8|4
1727793180000|2024-10-01 14:33:00|7499.6|7484.6|7499.6|7484.6|7500.8|7485.8|7499.6|7484.6|6
1727793190000|2024-10-01 14:33:10|7500|7485|7500.1|7485.1|7500.8|7485.8|7499.8|7484.8|1
1727793200000|2024-10-01 14:33:20|7499.5|7484.5|7500.6|7485.6|7500.6|7485.6|7498.8|7483.8|7
1727793210000|2024-10-01 14:33:30|7501.3|7486.3|7500.5|7485.5|7501.3|7486.3|7500.3|7485.3|16
1727793220000|2024-10-01 14:33:40|7502|7487|7502|7487|7502|7487|7501.6|7486.6|14
1727793230000|2024-10-01 14:33:50|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|3
1727793240000|2024-10-01 14:34:00|7502.6|7487.6|7505|7490|7505|7490|7502.6|7487.6|11
1727793250000|2024-10-01 14:34:10|7505.3|7490.3|7503.6|7488.6|7505.3|7490.3|7503.6|7488.6|18
1727793260000|2024-10-01 14:34:20|7503|7488|7503.5|7488.5|7503.8|7488.8|7502.3|7487.3|4
1727793270000|2024-10-01 14:34:30|7504|7489|7502.5|7487.5|7504|7489|7502.5|7487.5|2
1727793280000|2024-10-01 14:34:40|7503|7488|7502.5|7487.5|7503|7488|7502.5|7487.5|0
1727793300000|2024-10-01 14:35:00|7502.6|7487.6|7505|7490|7505|7490|7502.6|7487.6|5
1727793310000|2024-10-01 14:35:10|7505.3|7490.3|7503.9|7488.9|7505.8|7490.8|7503.3|7488.3|11
1727793320000|2024-10-01 14:35:20|7505.6|7490.6|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|10
1727793330000|2024-10-01 14:35:30|7505.1|7490.1|7501.3|7486.3|7505.1|7490.1|7501.3|7486.3|10
1727793340000|2024-10-01 14:35:40|7501.6|7486.6|7498.5|7483.5|7501.6|7486.6|7498.5|7483.5|0
1727793350000|2024-10-01 14:35:50|7498|7483|7499.6|7484.6|7499.6|7484.6|7497|7482|1
1727793360000|2024-10-01 14:36:00|7499.3|7484.3|7495.1|7480.1|7500.6|7485.6|7495.1|7480.1|23
1727793370000|2024-10-01 14:36:10|7495.5|7480.5|7494.5|7479.5|7495.5|7480.5|7494.5|7479.5|0
1727793380000|2024-10-01 14:36:20|7494.8|7479.8|7491.8|7476.8|7494.8|7479.8|7491.8|7476.8|23
1727793390000|2024-10-01 14:36:30|7492.8|7477.8|7495|7480|7496.1|7481.1|7492.8|7477.8|8
1727793400000|2024-10-01 14:36:40|7494|7479|7493.8|7478.8|7494|7479|7493.8|7478.8|17
1727793410000|2024-10-01 14:36:50|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|2
1727793420000|2024-10-01 14:37:00|7494.6|7479.6|7494.5|7479.5|7494.6|7479.6|7494.3|7479.3|2
1727793430000|2024-10-01 14:37:10|7494.8|7479.8|7498.3|7483.3|7498.3|7483.3|7494.8|7479.8|1
1727793440000|2024-10-01 14:37:20|7498.8|7483.8|7499|7484|7500.3|7485.3|7498.8|7483.8|5
1727793450000|2024-10-01 14:37:30|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7498.8|7483.8|1
1727793460000|2024-10-01 14:37:40|7498.7|7483.7|7495.8|7480.8|7498.7|7483.7|7495.8|7480.8|9
1727793470000|2024-10-01 14:37:50|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|4
1727793490000|2024-10-01 14:38:10|7497.8|7482.8|7499|7484|7499.3|7484.3|7497.8|7482.8|2
1727793500000|2024-10-01 14:38:20|7499.3|7484.3|7499.8|7484.8|7499.8|7484.8|7499.3|7484.3|1
1727793510000|2024-10-01 14:38:30|7499.3|7484.3|7499.5|7484.5|7499.5|7484.5|7499.3|7484.3|0
1727793520000|2024-10-01 14:38:40|7499.3|7484.3|7498.1|7483.1|7499.3|7484.3|7498.1|7483.1|8
1727793530000|2024-10-01 14:38:50|7497.8|7482.8|7499.8|7484.8|7500.1|7485.1|7497.8|7482.8|5
1727793540000|2024-10-01 14:39:00|7497.8|7482.8|7497.3|7482.3|7497.8|7482.8|7496.8|7481.8|2
1727793550000|2024-10-01 14:39:10|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|1
1727793560000|2024-10-01 14:39:20|7498|7483|7498.3|7483.3|7498.3|7483.3|7498|7483|1
1727793570000|2024-10-01 14:39:30|7498.8|7483.8|7502|7487|7502|7487|7498.8|7483.8|5
1727793590000|2024-10-01 14:39:50|7501.7|7486.7|7503|7488|7503.3|7488.3|7501.3|7486.3|6
1727793600000|2024-10-01 14:40:00|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|1
1727793610000|2024-10-01 14:40:10|7504.3|7489.3|7502|7487|7504.3|7489.3|7502|7487|6
1727793620000|2024-10-01 14:40:20|7501.5|7486.5|7497.5|7482.5|7501.5|7486.5|7497.5|7482.5|7
1727793630000|2024-10-01 14:40:30|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|0
1727793640000|2024-10-01 14:40:40|7497.5|7482.5|7494.7|7479.7|7497.5|7482.5|7494.3|7479.3|6
1727793650000|2024-10-01 14:40:50|7494.3|7479.3|7494.3|7479.3|7495.8|7480.8|7494.3|7479.3|2
1727793660000|2024-10-01 14:41:00|7494.8|7479.8|7495|7480|7495.5|7480.5|7494.8|7479.8|7
1727793680000|2024-10-01 14:41:20|||||||||1
1727793690000|2024-10-01 14:41:30|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|1
1727793700000|2024-10-01 14:41:40|||||||||1
1727793710000|2024-10-01 14:41:50|7494|7479|7494|7479|7494|7479|7494|7479|6
1727793720000|2024-10-01 14:42:00|7492.3|7477.3|7488.5|7473.5|7492.3|7477.3|7488.5|7473.5|9
1727793730000|2024-10-01 14:42:10|7487.8|7472.8|7489.2|7474.2|7489.2|7474.2|7487.8|7472.8|3
1727793750000|2024-10-01 14:42:30|7488.8|7473.8|7488.1|7473.1|7488.8|7473.8|7486.8|7471.8|4
1727793760000|2024-10-01 14:42:40|7488.7|7473.7|7486.8|7471.8|7488.7|7473.7|7486.8|7471.8|1
1727793770000|2024-10-01 14:42:50|7486.3|7471.3|7487.3|7472.3|7487.3|7472.3|7486.3|7471.3|7
1727793780000|2024-10-01 14:43:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.3|7472.3|5
1727793790000|2024-10-01 14:43:10|7488.3|7473.3|7491|7476|7491|7476|7488.3|7473.3|10
1727793800000|2024-10-01 14:43:20|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|3
1727793810000|2024-10-01 14:43:30|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|1
1727793820000|2024-10-01 14:43:40|7491.8|7476.8|7491.3|7476.3|7491.8|7476.8|7491.3|7476.3|2
1727793830000|2024-10-01 14:43:50|7491.2|7476.2|7490.8|7475.8|7491.2|7476.2|7490.8|7475.8|0
1727793840000|2024-10-01 14:44:00|7490.7|7475.7|7490.3|7475.3|7490.7|7475.7|7490.3|7475.3|0
1727793850000|2024-10-01 14:44:10|7490.7|7475.7|7491.8|7476.8|7492.3|7477.3|7490.3|7475.3|4
1727793860000|2024-10-01 14:44:20|7492.8|7477.8|7490|7475|7492.8|7477.8|7490|7475|2
1727793870000|2024-10-01 14:44:30|7489.3|7474.3|7488.8|7473.8|7489.3|7474.3|7488.8|7473.8|2
1727793890000|2024-10-01 14:44:50|7489.3|7474.3|7489.8|7474.8|7489.8|7474.8|7489.3|7474.3|1
1727793900000|2024-10-01 14:45:00|7487.5|7472.5|7486|7471|7487.5|7472.5|7486|7471|8
1727793910000|2024-10-01 14:45:10|7485.5|7470.5|7485|7470|7485.5|7470.5|7485|7470|1
1727793920000|2024-10-01 14:45:20|7484.5|7469.5|7483.8|7468.8|7484.5|7469.5|7483.8|7468.8|22
1727793930000|2024-10-01 14:45:30|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|8
1727793940000|2024-10-01 14:45:40|||||||||7
1727793950000|2024-10-01 14:45:50|7479.5|7464.5|7480.3|7465.3|7480.8|7465.8|7479.5|7464.5|4
1727793960000|2024-10-01 14:46:00|7480.7|7465.7|7479.5|7464.5|7480.7|7465.7|7478.7|7463.7|19
1727793970000|2024-10-01 14:46:10|||||||||1
1727793980000|2024-10-01 14:46:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1727793990000|2024-10-01 14:46:30|7480.5|7465.5|7480|7465|7480.5|7465.5|7480|7465|1
1727794000000|2024-10-01 14:46:40|7480.2|7465.2|7481.7|7466.7|7481.7|7466.7|7480.2|7465.2|3
1727794010000|2024-10-01 14:46:50|7481.5|7466.5|7480.2|7465.2|7481.5|7466.5|7480|7465|3
1727794030000|2024-10-01 14:47:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727794040000|2024-10-01 14:47:20|7481|7466|7482.3|7467.3|7482.3|7467.3|7481|7466|6
1727794050000|2024-10-01 14:47:30|7482.7|7467.7|7483.7|7468.7|7483.7|7468.7|7482.7|7467.7|1
1727794060000|2024-10-01 14:47:40|7484.5|7469.5|7485|7470|7485|7470|7484.5|7469.5|0
1727794070000|2024-10-01 14:47:50|7485.3|7470.3|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|1
1727794080000|2024-10-01 14:48:00|7486.7|7471.7|7485.5|7470.5|7486.7|7471.7|7485.5|7470.5|7
1727794100000|2024-10-01 14:48:20|7484.5|7469.5|7481.5|7466.5|7484.5|7469.5|7481|7466|10
1727794110000|2024-10-01 14:48:30|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|1
1727794120000|2024-10-01 14:48:40|7481.3|7466.3|7481|7466|7481.3|7466.3|7481|7466|0
1727794130000|2024-10-01 14:48:50|7481.3|7466.3|7482.2|7467.2|7482.2|7467.2|7481|7466|3
1727794140000|2024-10-01 14:49:00|7482.7|7467.7|7483.2|7468.2|7483.2|7468.2|7482.7|7467.7|1
1727794150000|2024-10-01 14:49:10|7484.5|7469.5|7481.5|7466.5|7484.5|7469.5|7481.5|7466.5|3
1727794160000|2024-10-01 14:49:20|7480.3|7465.3|7479.2|7464.2|7480.3|7465.3|7478.7|7463.7|2
1727794170000|2024-10-01 14:49:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|2
1727794180000|2024-10-01 14:49:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727794190000|2024-10-01 14:49:50|7479.8|7464.8|7479.2|7464.2|7480.2|7465.2|7479.2|7464.2|1
1727794200000|2024-10-01 14:50:00|7479.5|7464.5|7479.7|7464.7|7479.7|7464.7|7479.5|7464.5|3
1727794210000|2024-10-01 14:50:10|7479.8|7464.8|7479.7|7464.7|7480.2|7465.2|7479.7|7464.7|0
1727794220000|2024-10-01 14:50:20|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727794230000|2024-10-01 14:50:30|7478.7|7463.7|7476.2|7461.2|7478.8|7463.8|7476.2|7461.2|35
1727794240000|2024-10-01 14:50:40|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|2
1727794250000|2024-10-01 14:50:50|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.7|7459.7|40
1727794260000|2024-10-01 14:51:00|7474|7459|7468.7|7453.7|7474.5|7459.5|7468.7|7453.7|16
1727794270000|2024-10-01 14:51:10|7468|7453|7466.8|7451.8|7468|7453|7466.3|7451.3|3
1727794280000|2024-10-01 14:51:20|7467.3|7452.3|7467.3|7452.3|7468|7453|7467|7452|4
1727794290000|2024-10-01 14:51:30|7467|7452|7469.5|7454.5|7469.5|7454.5|7467|7452|0
1727794300000|2024-10-01 14:51:40|7469.8|7454.8|7469.5|7454.5|7469.8|7454.8|7469.3|7454.3|0
1727794320000|2024-10-01 14:52:00|7469.2|7454.2|7469.7|7454.7|7469.7|7454.7|7466.3|7451.3|10
1727794330000|2024-10-01 14:52:10|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|0
1727794340000|2024-10-01 14:52:20|7467.8|7452.8|7468.7|7453.7|7468.8|7453.8|7467.3|7452.3|8
1727794350000|2024-10-01 14:52:30|7468.5|7453.5|7469|7454|7469.2|7454.2|7468.3|7453.3|0
1727794370000|2024-10-01 14:52:50|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469|7454|0
1727794380000|2024-10-01 14:53:00|||||||||1
1727794390000|2024-10-01 14:53:10|7469|7454|7469.7|7454.7|7469.7|7454.7|7469|7454|1
1727794400000|2024-10-01 14:53:20|7469.5|7454.5|7469.5|7454.5|7469.8|7454.8|7469.5|7454.5|7
1727794410000|2024-10-01 14:53:30|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469|7454|2
1727794430000|2024-10-01 14:53:50|7470.2|7455.2|7471.5|7456.5|7471.5|7456.5|7470.2|7455.2|13
1727794450000|2024-10-01 14:54:10|7471.8|7456.8|7471.5|7456.5|7472|7457|7471.5|7456.5|3
1727794470000|2024-10-01 14:54:30|7470.5|7455.5|7469|7454|7470.5|7455.5|7468.5|7453.5|15
1727794480000|2024-10-01 14:54:40|7468.5|7453.5|7470.5|7455.5|7470.5|7455.5|7468.5|7453.5|4
1727794490000|2024-10-01 14:54:50|7472|7457|7471.5|7456.5|7472.7|7457.7|7471.5|7456.5|4
1727794500000|2024-10-01 14:55:00|7469|7454|7470.2|7455.2|7470.2|7455.2|7469|7454|3
1727794510000|2024-10-01 14:55:10|7471|7456|7470.5|7455.5|7471|7456|7470|7455|0
1727794520000|2024-10-01 14:55:20|7470|7455|7468.5|7453.5|7470|7455|7468.5|7453.5|2
1727794530000|2024-10-01 14:55:30|7468.7|7453.7|7468.7|7453.7|7469|7454|7468.5|7453.5|2
1727794540000|2024-10-01 14:55:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|2
1727794550000|2024-10-01 14:55:50|||||||||1
1727794570000|2024-10-01 14:56:10|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|2
1727794580000|2024-10-01 14:56:20|7469.2|7454.2|7469.8|7454.8|7469.8|7454.8|7469.2|7454.2|0
1727794590000|2024-10-01 14:56:30|||||||||1
1727794600000|2024-10-01 14:56:40|7468.5|7453.5|7466.5|7451.5|7468.5|7453.5|7466.5|7451.5|4
1727794610000|2024-10-01 14:56:50|7466|7451|7466|7451|7466|7451|7466|7451|0
1727794620000|2024-10-01 14:57:00|7464.8|7449.8|7465.8|7450.8|7466.2|7451.2|7464.8|7449.8|31
1727794630000|2024-10-01 14:57:10|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|4
1727794640000|2024-10-01 14:57:20|7466.5|7451.5|7466.8|7451.8|7466.8|7451.8|7466.5|7451.5|0
1727794650000|2024-10-01 14:57:30|7467.7|7452.7|7468.5|7453.5|7468.5|7453.5|7467.7|7452.7|3
1727794670000|2024-10-01 14:57:50|7467.3|7452.3|7466.9|7451.9|7467.3|7452.3|7466.9|7451.9|2
1727794680000|2024-10-01 14:58:00|7465.5|7450.5|7467|7452|7467|7452|7465.3|7450.3|1
1727794690000|2024-10-01 14:58:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1727794700000|2024-10-01 14:58:20|7467.2|7452.2|7465.3|7450.3|7467.3|7452.3|7465.3|7450.3|2
1727794710000|2024-10-01 14:58:30|7465.7|7450.7|7466.2|7451.2|7466.2|7451.2|7465.7|7450.7|0
1727794720000|2024-10-01 14:58:40|7465.7|7450.7|7464.8|7449.8|7465.7|7450.7|7464.7|7449.7|2
1727794740000|2024-10-01 14:59:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|5
1727794770000|2024-10-01 14:59:30|7464.8|7449.8|7459.5|7444.5|7464.8|7449.8|7459.5|7444.5|10
1727794780000|2024-10-01 14:59:40|7459.2|7444.2|7457.9|7442.9|7459.2|7444.2|7457.5|7442.5|6
1727794790000|2024-10-01 14:59:50|7457.2|7442.2|7459.2|7444.2|7459.2|7444.2|7457.2|7442.2|3
1727794800000|2024-10-01 15:00:00|7459.3|7444.3|7462.7|7447.7|7463.3|7448.3|7459.3|7444.3|4
1727794820000|2024-10-01 15:00:20|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|2
1727794830000|2024-10-01 15:00:30|7460.3|7445.3|7458.7|7443.7|7460.3|7445.3|7458.7|7443.7|4
1727794840000|2024-10-01 15:00:40|7458.2|7443.2|7456.8|7441.8|7458.2|7443.2|7456.8|7441.8|2
1727794850000|2024-10-01 15:00:50|7457|7442|7456.7|7441.7|7457|7442|7456.7|7441.7|1
1727794860000|2024-10-01 15:01:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|4
1727794870000|2024-10-01 15:01:10|7456|7441|7457.2|7442.2|7457.2|7442.2|7455.7|7440.7|2
1727794880000|2024-10-01 15:01:20|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|2
1727794890000|2024-10-01 15:01:30|7457|7442|7457|7442|7457|7442|7457|7442|0
1727794900000|2024-10-01 15:01:40|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.5|7441.5|1
1727794910000|2024-10-01 15:01:50|7456.5|7441.5|7453.7|7438.7|7456.5|7441.5|7453.7|7438.7|2
1727794920000|2024-10-01 15:02:00|7453.2|7438.2|7454.3|7439.3|7454.3|7439.3|7451.7|7436.7|12
1727794930000|2024-10-01 15:02:10|7455.7|7440.7|7458.3|7443.3|7458.3|7443.3|7455.7|7440.7|1
1727794940000|2024-10-01 15:02:20|7459.2|7444.2|7458|7443|7459.8|7444.8|7457.7|7442.7|3
1727794950000|2024-10-01 15:02:30|7458.7|7443.7|7458.5|7443.5|7459.7|7444.7|7458.5|7443.5|1
1727794960000|2024-10-01 15:02:40|7457.5|7442.5|7458|7443|7458|7443|7457.5|7442.5|0
1727794970000|2024-10-01 15:02:50|7457.9|7442.9|7457.5|7442.5|7457.9|7442.9|7457.5|7442.5|0
1727794980000|2024-10-01 15:03:00|7457.4|7442.4|7458|7443|7458.2|7443.2|7457|7442|3
1727794990000|2024-10-01 15:03:10|7458.4|7443.4|7460.2|7445.2|7460.2|7445.2|7458.4|7443.4|1
1727795000000|2024-10-01 15:03:20|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|1
1727795010000|2024-10-01 15:03:30|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|3
1727795020000|2024-10-01 15:03:40|7460|7445|7460.3|7445.3|7460.3|7445.3|7460|7445|2
1727795030000|2024-10-01 15:03:50|7461.2|7446.2|7461.2|7446.2|7461.7|7446.7|7461.2|7446.2|0
1727795040000|2024-10-01 15:04:00|7461.7|7446.7|7462.2|7447.2|7462.2|7447.2|7461.7|7446.7|0
1727795050000|2024-10-01 15:04:10|7462|7447|7461.7|7446.7|7462|7447|7461.7|7446.7|1
1727795060000|2024-10-01 15:04:20|7462.2|7447.2|7466.8|7451.8|7466.8|7451.8|7462.2|7447.2|5
1727795070000|2024-10-01 15:04:30|7467.2|7452.2|7465.5|7450.5|7467.2|7452.2|7465.5|7450.5|13
1727795080000|2024-10-01 15:04:40|7465.4|7450.4|7466|7451|7466.3|7451.3|7464.5|7449.5|7
1727795090000|2024-10-01 15:04:50|7466.2|7451.2|7466|7451|7466.2|7451.2|7466|7451|0
1727795100000|2024-10-01 15:05:00|7466.3|7451.3|7466.5|7451.5|7466.7|7451.7|7466.3|7451.3|1
1727795110000|2024-10-01 15:05:10|7463.5|7448.5|7461.2|7446.2|7463.5|7448.5|7461.2|7446.2|5
1727795120000|2024-10-01 15:05:20|7461|7446|7460.7|7445.7|7461|7446|7460.7|7445.7|1
1727795130000|2024-10-01 15:05:30|7461.8|7446.8|7461.8|7446.8|7463.8|7448.8|7461.8|7446.8|3
1727795140000|2024-10-01 15:05:40|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1727795150000|2024-10-01 15:05:50|7461.2|7446.2|7459|7444|7461.2|7446.2|7459|7444|1
1727795160000|2024-10-01 15:06:00|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1727795170000|2024-10-01 15:06:10|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|0
1727795180000|2024-10-01 15:06:20|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.5|7443.5|4
1727795190000|2024-10-01 15:06:30|7459.2|7444.2|7458.5|7443.5|7459.2|7444.2|7458.5|7443.5|2
1727795200000|2024-10-01 15:06:40|7459.2|7444.2|7460.2|7445.2|7460.3|7445.3|7459.2|7444.2|6
1727795210000|2024-10-01 15:06:50|7459.7|7444.7|7460.2|7445.2|7460.8|7445.8|7459.7|7444.7|3
1727795220000|2024-10-01 15:07:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1727795230000|2024-10-01 15:07:10|7460.7|7445.7|7460.5|7445.5|7460.7|7445.7|7460.5|7445.5|0
1727795250000|2024-10-01 15:07:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1727795260000|2024-10-01 15:07:40|7460|7445|7458.7|7443.7|7460.7|7445.7|7458|7443|8
1727795270000|2024-10-01 15:07:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1727795280000|2024-10-01 15:08:00|7458.7|7443.7|7458|7443|7458.7|7443.7|7457.4|7442.4|3
1727795290000|2024-10-01 15:08:10|7457.5|7442.5|7455.7|7440.7|7457.5|7442.5|7455.2|7440.2|2
1727795310000|2024-10-01 15:08:30|7455.5|7440.5|7455.2|7440.2|7455.5|7440.5|7455.2|7440.2|1
1727795320000|2024-10-01 15:08:40|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|14
1727795330000|2024-10-01 15:08:50|7454.4|7439.4|7453.9|7438.9|7454.4|7439.4|7453.9|7438.9|1
1727795340000|2024-10-01 15:09:00|7454.2|7439.2|7454.9|7439.9|7454.9|7439.9|7454.2|7439.2|7
1727795350000|2024-10-01 15:09:10|7455.7|7440.7|7455.9|7440.9|7456.5|7441.5|7455.7|7440.7|6
1727795360000|2024-10-01 15:09:20|7455.4|7440.4|7450.5|7435.5|7456|7441|7450.5|7435.5|16
1727795370000|2024-10-01 15:09:30|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7451.2|7436.2|6
1727795380000|2024-10-01 15:09:40|7450.2|7435.2|7448.6|7433.6|7450.5|7435.5|7448.6|7433.6|70
1727795390000|2024-10-01 15:09:50|7446.4|7431.4|7444.4|7429.4|7446.4|7431.4|7443.7|7428.7|19
1727795400000|2024-10-01 15:10:00|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445.2|7430.2|0
1727795410000|2024-10-01 15:10:10|||||||||2
1727795420000|2024-10-01 15:10:20|7444.4|7429.4|7442.9|7427.9|7444.4|7429.4|7442.9|7427.9|7
1727795450000|2024-10-01 15:10:50|7444.2|7429.2|7444.9|7429.9|7444.9|7429.9|7444.2|7429.2|10
1727795460000|2024-10-01 15:11:00|7445|7430|7444.4|7429.4|7445|7430|7444.4|7429.4|3
1727795470000|2024-10-01 15:11:10|7443.9|7428.9|7444.5|7429.5|7444.5|7429.5|7443.9|7428.9|33
1727795490000|2024-10-01 15:11:30|7443.5|7428.5|7440.4|7425.4|7443.5|7428.5|7440.4|7425.4|118
1727795500000|2024-10-01 15:11:40|7439.5|7424.5|7438.9|7423.9|7439.5|7424.5|7438.9|7423.9|2
1727795510000|2024-10-01 15:11:50|7438.4|7423.4|7438.9|7423.9|7438.9|7423.9|7438|7423|3
1727795520000|2024-10-01 15:12:00|7439.5|7424.5|7439.5|7424.5|7440.2|7425.2|7439.5|7424.5|6
1727795550000|2024-10-01 15:12:30|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|2
1727795560000|2024-10-01 15:12:40|7438.2|7423.2|7438.5|7423.5|7438.5|7423.5|7437.9|7422.9|10
1727795570000|2024-10-01 15:12:50|7438.4|7423.4|7439.4|7424.4|7439.4|7424.4|7438.4|7423.4|12
1727795580000|2024-10-01 15:13:00|7440.2|7425.2|7441.5|7426.5|7442.4|7427.4|7440.2|7425.2|7
1727795590000|2024-10-01 15:13:10|7441.2|7426.2|7440.9|7425.9|7441.2|7426.2|7440.9|7425.9|2
1727795600000|2024-10-01 15:13:20|7439.4|7424.4|7438.9|7423.9|7439.4|7424.4|7438.9|7423.9|5
1727795610000|2024-10-01 15:13:30|7439.2|7424.2|7442|7427|7442|7427|7439.2|7424.2|6
1727795620000|2024-10-01 15:13:40|7442.5|7427.5|7441.9|7426.9|7442.5|7427.5|7441.9|7426.9|1
1727795630000|2024-10-01 15:13:50|7442.4|7427.4|7442.4|7427.4|7443.4|7428.4|7442.4|7427.4|13
1727795640000|2024-10-01 15:14:00|7441.9|7426.9|7440.4|7425.4|7441.9|7426.9|7440.4|7425.4|15
1727795650000|2024-10-01 15:14:10|7441|7426|7439.4|7424.4|7441|7426|7439.4|7424.4|13
1727795660000|2024-10-01 15:14:20|7439|7424|7438.7|7423.7|7439|7424|7438.7|7423.7|2
1727795670000|2024-10-01 15:14:30|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7438.9|7423.9|5
1727795680000|2024-10-01 15:14:40|||||||||9
1727795690000|2024-10-01 15:14:50|7439|7424|7438.6|7423.6|7439|7424|7438.4|7423.4|18
1727795700000|2024-10-01 15:15:00|7437.4|7422.4|7436.7|7421.7|7437.7|7422.7|7436.7|7421.7|27
1727795710000|2024-10-01 15:15:10|7437.7|7422.7|7438.1|7423.1|7438.1|7423.1|7437.1|7422.1|26
1727795720000|2024-10-01 15:15:20|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|6
1727795730000|2024-10-01 15:15:30|||||||||2
1727795750000|2024-10-01 15:15:50|||||||||4
1727795760000|2024-10-01 15:16:00|7440.6|7425.6|7442.1|7427.1|7443.1|7428.1|7440.6|7425.6|2
1727795770000|2024-10-01 15:16:10|7443.4|7428.4|7445.6|7430.6|7445.7|7430.7|7443.4|7428.4|11
1727795780000|2024-10-01 15:16:20|7446.1|7431.1|7444.9|7429.9|7446.1|7431.1|7444.9|7429.9|46
1727795790000|2024-10-01 15:16:30|7445.4|7430.4|7444.4|7429.4|7445.4|7430.4|7444.4|7429.4|2
1727795800000|2024-10-01 15:16:40|7444.2|7429.2|7444.7|7429.7|7444.9|7429.9|7444.2|7429.2|4
1727795810000|2024-10-01 15:16:50|7444.6|7429.6|7446.4|7431.4|7446.4|7431.4|7444.2|7429.2|6
1727795820000|2024-10-01 15:17:00|7445.4|7430.4|7442.2|7427.2|7445.4|7430.4|7442.2|7427.2|9
1727795830000|2024-10-01 15:17:10|7441.9|7426.9|7442.7|7427.7|7442.9|7427.9|7441.9|7426.9|4
1727795840000|2024-10-01 15:17:20|7442.2|7427.2|7443.4|7428.4|7443.4|7428.4|7442.2|7427.2|3
1727795850000|2024-10-01 15:17:30|7443.1|7428.1|7443.4|7428.4|7443.4|7428.4|7441.7|7426.7|3
1727795860000|2024-10-01 15:17:40|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|0
1727795870000|2024-10-01 15:17:50|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|1
1727795880000|2024-10-01 15:18:00|7443.2|7428.2|7440.4|7425.4|7443.2|7428.2|7440.4|7425.4|4
1727795900000|2024-10-01 15:18:20|7440.7|7425.7|7442.9|7427.9|7442.9|7427.9|7439.9|7424.9|11
1727795910000|2024-10-01 15:18:30|||||||||2
1727795920000|2024-10-01 15:18:40|7442.4|7427.4|7440.9|7425.9|7442.4|7427.4|7440.9|7425.9|4
1727795930000|2024-10-01 15:18:50|7440.7|7425.7|7440.4|7425.4|7440.7|7425.7|7440.4|7425.4|3
1727795940000|2024-10-01 15:19:00|7440.9|7425.9|7443.4|7428.4|7443.4|7428.4|7440.9|7425.9|4
1727795960000|2024-10-01 15:19:20|7442.4|7427.4|7443.4|7428.4|7443.4|7428.4|7442.4|7427.4|1
1727795980000|2024-10-01 15:19:40|7442.9|7427.9|7443.4|7428.4|7443.4|7428.4|7442.9|7427.9|2
1727796000000|2024-10-01 15:20:00|7443.7|7428.7|7445.9|7430.9|7445.9|7430.9|7443.7|7428.7|2
1727796010000|2024-10-01 15:20:10|||||||||1
1727796020000|2024-10-01 15:20:20|7445.2|7430.2|7443.6|7428.6|7445.2|7430.2|7443.4|7428.4|3
1727796030000|2024-10-01 15:20:30|7443.9|7428.9|7440.7|7425.7|7444.9|7429.9|7440.7|7425.7|17
1727796040000|2024-10-01 15:20:40|7440.6|7425.6|7440.2|7425.2|7440.6|7425.6|7440.2|7425.2|1
1727796050000|2024-10-01 15:20:50|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|0
1727796060000|2024-10-01 15:21:00|7438.7|7423.7|7439.9|7424.9|7439.9|7424.9|7438.7|7423.7|43
1727796070000|2024-10-01 15:21:10|7437.9|7422.9|7441.7|7426.7|7441.7|7426.7|7437.9|7422.9|69
1727796080000|2024-10-01 15:21:20|7441.9|7426.9|7441.7|7426.7|7441.9|7426.9|7441.2|7426.2|0
1727796090000|2024-10-01 15:21:30|7441.9|7426.9|7442.2|7427.2|7442.2|7427.2|7441.9|7426.9|0
1727796100000|2024-10-01 15:21:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|0
1727796110000|2024-10-01 15:21:50|7442.2|7427.2|7443.1|7428.1|7446.9|7431.9|7442.2|7427.2|23
1727796120000|2024-10-01 15:22:00|7443.7|7428.7|7444.6|7429.6|7446.1|7431.1|7443.7|7428.7|5
1727796130000|2024-10-01 15:22:10|7445.1|7430.1|7444.9|7429.9|7445.1|7430.1|7444.2|7429.2|2
1727796140000|2024-10-01 15:22:20|7445.2|7430.2|7445.1|7430.1|7445.2|7430.2|7444.6|7429.6|0
1727796150000|2024-10-01 15:22:30|7444.6|7429.6|7446.4|7431.4|7446.4|7431.4|7444.6|7429.6|5
1727796160000|2024-10-01 15:22:40|7447.1|7432.1|7444.9|7429.9|7447.1|7432.1|7444.9|7429.9|9
1727796170000|2024-10-01 15:22:50|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|1
1727796180000|2024-10-01 15:23:00|7443.1|7428.1|7444.4|7429.4|7444.7|7429.7|7443.1|7428.1|6
1727796200000|2024-10-01 15:23:20|7444.6|7429.6|7444.1|7429.1|7445.6|7430.6|7444.1|7429.1|8
1727796210000|2024-10-01 15:23:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|2
1727796220000|2024-10-01 15:23:40|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|3
1727796230000|2024-10-01 15:23:50|7443.7|7428.7|7444.6|7429.6|7445.1|7430.1|7443.4|7428.4|3
1727796240000|2024-10-01 15:24:00|7444.1|7429.1|7445.1|7430.1|7445.1|7430.1|7444.1|7429.1|4
1727796250000|2024-10-01 15:24:10|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|3
1727796260000|2024-10-01 15:24:20|7444.9|7429.9|7444.4|7429.4|7444.9|7429.9|7444.4|7429.4|1
1727796270000|2024-10-01 15:24:30|7444.2|7429.2|7442.2|7427.2|7444.2|7429.2|7442.2|7427.2|2
1727796280000|2024-10-01 15:24:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1727796300000|2024-10-01 15:25:00|7442.2|7427.2|7441.2|7426.2|7442.4|7427.4|7441.1|7426.1|9
1727796310000|2024-10-01 15:25:10|7441.7|7426.7|7442.6|7427.6|7444.4|7429.4|7441.7|7426.7|10
1727796320000|2024-10-01 15:25:20|7442.4|7427.4|7440.1|7425.1|7442.4|7427.4|7440.1|7425.1|7
1727796330000|2024-10-01 15:25:30|7439.6|7424.6|7438.6|7423.6|7439.6|7424.6|7438.1|7423.1|3
1727796340000|2024-10-01 15:25:40|||||||||1
1727796360000|2024-10-01 15:26:00|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7440.6|7425.6|6
1727796370000|2024-10-01 15:26:10|7441.2|7426.2|7443.2|7428.2|7443.6|7428.6|7441.2|7426.2|5
1727796380000|2024-10-01 15:26:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|0
1727796390000|2024-10-01 15:26:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|0
1727796400000|2024-10-01 15:26:40|||||||||1
1727796420000|2024-10-01 15:27:00|7445.4|7430.4|7446.4|7431.4|7446.4|7431.4|7445.4|7430.4|3
1727796430000|2024-10-01 15:27:10|7446.2|7431.2|7445.9|7430.9|7446.2|7431.2|7445.9|7430.9|16
1727796440000|2024-10-01 15:27:20|||||||||8
1727796450000|2024-10-01 15:27:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1727796460000|2024-10-01 15:27:40|7443.9|7428.9|7443.2|7428.2|7443.9|7428.9|7443.2|7428.2|19
1727796470000|2024-10-01 15:27:50|7442.6|7427.6|7441.7|7426.7|7442.9|7427.9|7441.2|7426.2|9
1727796480000|2024-10-01 15:28:00|||||||||1
1727796490000|2024-10-01 15:28:10|7441.9|7426.9|7442.9|7427.9|7442.9|7427.9|7441.9|7426.9|7
1727796500000|2024-10-01 15:28:20|7444.1|7429.1|7446.4|7431.4|7446.4|7431.4|7444.1|7429.1|16
1727796510000|2024-10-01 15:28:30|7447.4|7432.4|7449.4|7434.4|7449.4|7434.4|7446.7|7431.7|6
1727796520000|2024-10-01 15:28:40|7448.9|7433.9|7449.6|7434.6|7449.6|7434.6|7448.9|7433.9|1
1727796530000|2024-10-01 15:28:50|7449.4|7434.4|7448.2|7433.2|7449.4|7434.4|7448.2|7433.2|1
1727796540000|2024-10-01 15:29:00|||||||||3
1727796560000|2024-10-01 15:29:20|7448.4|7433.4|7448.2|7433.2|7448.4|7433.4|7448.2|7433.2|2
1727796570000|2024-10-01 15:29:30|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.7|7432.7|2
1727796580000|2024-10-01 15:29:40|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|0
1727796590000|2024-10-01 15:29:50|7448.1|7433.1|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|12
1727796600000|2024-10-01 15:30:00|7447.6|7432.6|7448.4|7433.4|7448.4|7433.4|7447.1|7432.1|3
1727796610000|2024-10-01 15:30:10|7448.7|7433.7|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|1
1727796620000|2024-10-01 15:30:20|7448.9|7433.9|7446.6|7431.6|7448.9|7433.9|7446.6|7431.6|11
1727796630000|2024-10-01 15:30:30|7447.2|7432.2|7447.1|7432.1|7447.2|7432.2|7447.1|7432.1|1
1727796640000|2024-10-01 15:30:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1727796650000|2024-10-01 15:30:50|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1727796660000|2024-10-01 15:31:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447.1|7432.1|6
1727796680000|2024-10-01 15:31:20|7445.1|7430.1|7446.7|7431.7|7446.7|7431.7|7445.1|7430.1|15
1727796690000|2024-10-01 15:31:30|7447.2|7432.2|7447.2|7432.2|7447.7|7432.7|7447.2|7432.2|1
1727796700000|2024-10-01 15:31:40|||||||||1
1727796720000|2024-10-01 15:32:00|7447.1|7432.1|7447.7|7432.7|7448.2|7433.2|7447.1|7432.1|5
1727796730000|2024-10-01 15:32:10|7448.1|7433.1|7448.4|7433.4|7448.4|7433.4|7448.1|7433.1|6
1727796740000|2024-10-01 15:32:20|7448.6|7433.6|7447.9|7432.9|7448.9|7433.9|7447.7|7432.7|9
1727796750000|2024-10-01 15:32:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|0
1727796760000|2024-10-01 15:32:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|4
1727796770000|2024-10-01 15:32:50|7449.6|7434.6|7449.9|7434.9|7449.9|7434.9|7449.6|7434.6|1
1727796780000|2024-10-01 15:33:00|7451.4|7436.4|7451.9|7436.9|7452.4|7437.4|7451.4|7436.4|5
1727796820000|2024-10-01 15:33:40|||||||||2
1727796830000|2024-10-01 15:33:50|7451.7|7436.7|7452.2|7437.2|7452.2|7437.2|7451.7|7436.7|4
1727796840000|2024-10-01 15:34:00|||||||||4
1727796850000|2024-10-01 15:34:10|7452.9|7437.9|7450.2|7435.2|7453.2|7438.2|7450.2|7435.2|9
1727796860000|2024-10-01 15:34:20|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.1|7434.1|5
1727796870000|2024-10-01 15:34:30|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|4
1727796880000|2024-10-01 15:34:40|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1727796890000|2024-10-01 15:34:50|7450.4|7435.4|7449.6|7434.6|7450.4|7435.4|7449.6|7434.6|1
1727796900000|2024-10-01 15:35:00|||||||||3
1727796910000|2024-10-01 15:35:10|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.6|7434.6|2
1727796920000|2024-10-01 15:35:20|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1727796930000|2024-10-01 15:35:30|7449.4|7434.4|7449.2|7434.2|7449.4|7434.4|7449.2|7434.2|5
1727796940000|2024-10-01 15:35:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|2
1727796950000|2024-10-01 15:35:50|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|4
1727796960000|2024-10-01 15:36:00|7450.1|7435.1|7450.6|7435.6|7450.6|7435.6|7450.1|7435.1|3
1727796970000|2024-10-01 15:36:10|7451.2|7436.2|7451.9|7436.9|7451.9|7436.9|7451.2|7436.2|10
1727796980000|2024-10-01 15:36:20|||||||||2
1727796990000|2024-10-01 15:36:30|7451.7|7436.7|7450.6|7435.6|7451.7|7436.7|7450.6|7435.6|17
1727797000000|2024-10-01 15:36:40|||||||||1
1727797020000|2024-10-01 15:37:00|7450.7|7435.7|7449.6|7434.6|7450.7|7435.7|7449.6|7434.6|4
1727797030000|2024-10-01 15:37:10|7449.1|7434.1|7453.2|7438.2|7453.4|7438.4|7449.1|7434.1|12
1727797060000|2024-10-01 15:37:40|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7453.2|7438.2|6
1727797070000|2024-10-01 15:37:50|7452.2|7437.2|7450.7|7435.7|7452.2|7437.2|7450.7|7435.7|2
1727797080000|2024-10-01 15:38:00|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7449.1|7434.1|3
1727797090000|2024-10-01 15:38:10|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|6
1727797100000|2024-10-01 15:38:20|7449.6|7434.6|7451.2|7436.2|7451.2|7436.2|7449.6|7434.6|5
1727797110000|2024-10-01 15:38:30|7452.2|7437.2|7451.6|7436.6|7452.2|7437.2|7451.6|7436.6|3
1727797120000|2024-10-01 15:38:40|7451.2|7436.2|7450.3|7435.3|7451.2|7436.2|7450.1|7435.1|5
1727797130000|2024-10-01 15:38:50|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1727797140000|2024-10-01 15:39:00|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1727797150000|2024-10-01 15:39:10|||||||||2
1727797160000|2024-10-01 15:39:20|7450.6|7435.6|7450.8|7435.8|7450.9|7435.9|7450.6|7435.6|1
1727797170000|2024-10-01 15:39:30|7450.3|7435.3|7450.2|7435.2|7450.3|7435.3|7449.8|7434.8|2
1727797180000|2024-10-01 15:39:40|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|4
1727797190000|2024-10-01 15:39:50|7450.9|7435.9|7450.8|7435.8|7451.3|7436.3|7450.3|7435.3|3
1727797210000|2024-10-01 15:40:10|7448.8|7433.8|7450.4|7435.4|7450.4|7435.4|7448.8|7433.8|11
1727797220000|2024-10-01 15:40:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1727797230000|2024-10-01 15:40:30|7449.9|7434.9|7448.8|7433.8|7450.8|7435.8|7448.8|7433.8|3
1727797240000|2024-10-01 15:40:40|||||||||4
1727797250000|2024-10-01 15:40:50|7448.6|7433.6|7444.4|7429.4|7448.6|7433.6|7444.4|7429.4|15
1727797260000|2024-10-01 15:41:00|7445.1|7430.1|7446.4|7431.4|7446.8|7431.8|7445.1|7430.1|18
1727797270000|2024-10-01 15:41:10|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.4|7431.4|0
1727797280000|2024-10-01 15:41:20|7446.9|7431.9|7447.4|7432.4|7447.4|7432.4|7446.9|7431.9|3
1727797290000|2024-10-01 15:41:30|7448.1|7433.1|7448.6|7433.6|7448.6|7433.6|7448.1|7433.1|0
1727797300000|2024-10-01 15:41:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7448.6|7433.6|1
1727797310000|2024-10-01 15:41:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|0
1727797320000|2024-10-01 15:42:00|7449.8|7434.8|7447.9|7432.9|7449.8|7434.8|7447.9|7432.9|3
1727797330000|2024-10-01 15:42:10|7448.1|7433.1|7454.1|7439.1|7454.6|7439.6|7448.1|7433.1|36
1727797340000|2024-10-01 15:42:20|7454.2|7439.2|7453.6|7438.6|7454.6|7439.6|7453.6|7438.6|5
1727797350000|2024-10-01 15:42:30|||||||||4
1727797370000|2024-10-01 15:42:50|7452.8|7437.8|7451.3|7436.3|7452.9|7437.9|7451.3|7436.3|1
1727797390000|2024-10-01 15:43:10|||||||||4
1727797400000|2024-10-01 15:43:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|2
1727797420000|2024-10-01 15:43:40|7450.9|7435.9|7450.2|7435.2|7450.9|7435.9|7450.2|7435.2|4
1727797430000|2024-10-01 15:43:50|7450.9|7435.9|7451.4|7436.4|7451.4|7436.4|7450.9|7435.9|1
1727797440000|2024-10-01 15:44:00|7451.1|7436.1|7449.4|7434.4|7451.1|7436.1|7449.4|7434.4|1
1727797450000|2024-10-01 15:44:10|7449.8|7434.8|7448.9|7433.9|7449.8|7434.8|7448.9|7433.9|0
1727797460000|2024-10-01 15:44:20|7449.3|7434.3|7451.1|7436.1|7451.1|7436.1|7449.3|7434.3|6
1727797470000|2024-10-01 15:44:30|7451.4|7436.4|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|2
1727797480000|2024-10-01 15:44:40|7452.1|7437.1|7451.6|7436.6|7452.1|7437.1|7451.6|7436.6|4
1727797490000|2024-10-01 15:44:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1727797500000|2024-10-01 15:45:00|7450.8|7435.8|7451.9|7436.9|7451.9|7436.9|7450.8|7435.8|8
1727797510000|2024-10-01 15:45:10|7452.4|7437.4|7452.6|7437.6|7452.6|7437.6|7452.4|7437.4|2
1727797520000|2024-10-01 15:45:20|7452.1|7437.1|7452.9|7437.9|7452.9|7437.9|7452.1|7437.1|2
1727797530000|2024-10-01 15:45:30|7453.4|7438.4|7451.6|7436.6|7453.4|7438.4|7451.6|7436.6|7
1727797540000|2024-10-01 15:45:40|7451.4|7436.4|7451.1|7436.1|7451.4|7436.4|7451.1|7436.1|0
1727797550000|2024-10-01 15:45:50|||||||||1
1727797560000|2024-10-01 15:46:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|0
1727797570000|2024-10-01 15:46:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|1
1727797580000|2024-10-01 15:46:20|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1727797590000|2024-10-01 15:46:30|7449.4|7434.4|7449.1|7434.1|7449.4|7434.4|7449.1|7434.1|0
1727797600000|2024-10-01 15:46:40|7448.9|7433.9|7445.9|7430.9|7448.9|7433.9|7445.9|7430.9|5
1727797610000|2024-10-01 15:46:50|7445.3|7430.3|7444.6|7429.6|7445.3|7430.3|7444.6|7429.6|1
1727797620000|2024-10-01 15:47:00|||||||||5
1727797630000|2024-10-01 15:47:10|||||||||1
1727797650000|2024-10-01 15:47:30|7444.4|7429.4|7442.1|7427.1|7444.4|7429.4|7442.1|7427.1|2
1727797660000|2024-10-01 15:47:40|7443.1|7428.1|7442.9|7427.9|7443.1|7428.1|7442.9|7427.9|9
1727797680000|2024-10-01 15:48:00|7443.6|7428.6|7445.1|7430.1|7445.1|7430.1|7443.6|7428.6|3
1727797690000|2024-10-01 15:48:10|7445.6|7430.6|7445.4|7430.4|7445.6|7430.6|7445.4|7430.4|0
1727797700000|2024-10-01 15:48:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|0
1727797710000|2024-10-01 15:48:30|||||||||1
1727797720000|2024-10-01 15:48:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|2
1727797730000|2024-10-01 15:48:50|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|2
1727797740000|2024-10-01 15:49:00|7444.3|7429.3|7443.9|7428.9|7444.3|7429.3|7443.9|7428.9|3
1727797750000|2024-10-01 15:49:10|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|2
1727797760000|2024-10-01 15:49:20|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|4
1727797780000|2024-10-01 15:49:40|||||||||1
1727797800000|2024-10-01 15:50:00|7444.4|7429.4|7445.9|7430.9|7446.1|7431.1|7444.4|7429.4|20
1727797810000|2024-10-01 15:50:10|||||||||1
1727797820000|2024-10-01 15:50:20|7445.4|7430.4|7447.4|7432.4|7447.4|7432.4|7445.4|7430.4|22
1727797830000|2024-10-01 15:50:30|||||||||4
1727797850000|2024-10-01 15:50:50|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1727797860000|2024-10-01 15:51:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|8
1727797870000|2024-10-01 15:51:10|7445.4|7430.4|7443.9|7428.9|7445.4|7430.4|7443.9|7428.9|2
1727797880000|2024-10-01 15:51:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|0
1727797890000|2024-10-01 15:51:30|7444.1|7429.1|7445.4|7430.4|7445.4|7430.4|7443.9|7428.9|12
1727797910000|2024-10-01 15:51:50|7443.9|7428.9|7444.4|7429.4|7444.6|7429.6|7443.9|7428.9|3
1727797920000|2024-10-01 15:52:00|7444.1|7429.1|7445.6|7430.6|7445.6|7430.6|7444.1|7429.1|4
1727797930000|2024-10-01 15:52:10|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7
1727797950000|2024-10-01 15:52:30|||||||||2
1727797960000|2024-10-01 15:52:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|0
1727797990000|2024-10-01 15:53:10|7448.1|7433.1|7448.6|7433.6|7449.3|7434.3|7447.4|7432.4|34
1727798000000|2024-10-01 15:53:20|||||||||4
1727798010000|2024-10-01 15:53:30|7448.3|7433.3|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|1
1727798020000|2024-10-01 15:53:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727798030000|2024-10-01 15:53:50|||||||||1
1727798040000|2024-10-01 15:54:00|7448.9|7433.9|7446.6|7431.6|7448.9|7433.9|7446.6|7431.6|6
1727798050000|2024-10-01 15:54:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|2
1727798060000|2024-10-01 15:54:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|4
1727798070000|2024-10-01 15:54:30|7448.4|7433.4|7448.8|7433.8|7448.8|7433.8|7448.4|7433.4|0
1727798080000|2024-10-01 15:54:40|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|4
1727798090000|2024-10-01 15:54:50|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7448.1|7433.1|1
1727798100000|2024-10-01 15:55:00|7447.6|7432.6|7447.1|7432.1|7447.6|7432.6|7447.1|7432.1|7
1727798110000|2024-10-01 15:55:10|7447.6|7432.6|7448.6|7433.6|7448.6|7433.6|7447.6|7432.6|4
1727798120000|2024-10-01 15:55:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1727798130000|2024-10-01 15:55:30|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|5
1727798140000|2024-10-01 15:55:40|7448|7433|7449.3|7434.3|7449.3|7434.3|7447.6|7432.6|18
1727798150000|2024-10-01 15:55:50|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|0
1727798160000|2024-10-01 15:56:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|0
1727798170000|2024-10-01 15:56:10|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|1
1727798190000|2024-10-01 15:56:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|4
1727798230000|2024-10-01 15:57:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|8
1727798250000|2024-10-01 15:57:30|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7448.1|7433.1|0
1727798290000|2024-10-01 15:58:10|7447.5|7432.5|7448.1|7433.1|7448.3|7433.3|7445.8|7430.8|8
1727798300000|2024-10-01 15:58:20|7448|7433|7448.1|7433.1|7448.1|7433.1|7447.6|7432.6|0
1727798310000|2024-10-01 15:58:30|7448.3|7433.3|7448.6|7433.6|7448.6|7433.6|7448.3|7433.3|0
1727798330000|2024-10-01 15:58:50|7448.1|7433.1|7448.8|7433.8|7448.8|7433.8|7448.1|7433.1|7
1727798340000|2024-10-01 15:59:00|7449.1|7434.1|7450.8|7435.8|7450.8|7435.8|7449.1|7434.1|6
1727798350000|2024-10-01 15:59:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727798360000|2024-10-01 15:59:20|7451.1|7436.1|7450.5|7435.5|7451.1|7436.1|7450.5|7435.5|5
1727798370000|2024-10-01 15:59:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7449.1|7434.1|4
1727798380000|2024-10-01 15:59:40|||||||||1
1727798390000|2024-10-01 15:59:50|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|2
1727798400000|2024-10-01 16:00:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727798410000|2024-10-01 16:00:10|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|17
1727798420000|2024-10-01 16:00:20|7447|7432|7446.6|7431.6|7447|7432|7446.6|7431.6|2
1727798430000|2024-10-01 16:00:30|7446.1|7431.1|7448.5|7433.5|7448.5|7433.5|7446.1|7431.1|5
1727798440000|2024-10-01 16:00:40|7449|7434|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|0
1727798470000|2024-10-01 16:01:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1727798480000|2024-10-01 16:01:20|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|2
1727798500000|2024-10-01 16:01:40|7449|7434|7450.1|7435.1|7450.5|7435.5|7449|7434|3
1727798510000|2024-10-01 16:01:50|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|7
1727798520000|2024-10-01 16:02:00|7450.3|7435.3|7450.1|7435.1|7450.3|7435.3|7450.1|7435.1|3
1727798530000|2024-10-01 16:02:10|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1727798540000|2024-10-01 16:02:20|7450.3|7435.3|7450.8|7435.8|7450.8|7435.8|7450.3|7435.3|8
1727798550000|2024-10-01 16:02:30|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|0
1727798560000|2024-10-01 16:02:40|7451|7436|7451|7436|7451|7436|7451|7436|0
1727798580000|2024-10-01 16:03:00|||||||||1
1727798590000|2024-10-01 16:03:10|7451.5|7436.5|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|1
1727798600000|2024-10-01 16:03:20|7451.6|7436.6|7450.6|7435.6|7451.6|7436.6|7450.6|7435.6|5
1727798610000|2024-10-01 16:03:30|7450.1|7435.1|7448.8|7433.8|7450.1|7435.1|7448.8|7433.8|8
1727798620000|2024-10-01 16:03:40|7449.3|7434.3|7450.3|7435.3|7450.8|7435.8|7449.3|7434.3|5
1727798630000|2024-10-01 16:03:50|7450.8|7435.8|7451.3|7436.3|7451.3|7436.3|7450.8|7435.8|1
1727798640000|2024-10-01 16:04:00|7451|7436|7451.8|7436.8|7451.8|7436.8|7451|7436|0
1727798650000|2024-10-01 16:04:10|7452.5|7437.5|7453|7438|7453|7438|7452.5|7437.5|2
1727798660000|2024-10-01 16:04:20|||||||||1
1727798670000|2024-10-01 16:04:30|7452.5|7437.5|7451.1|7436.1|7452.5|7437.5|7451.1|7436.1|9
1727798680000|2024-10-01 16:04:40|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|1
1727798690000|2024-10-01 16:04:50|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|1
1727798700000|2024-10-01 16:05:00|7452|7437|7451.8|7436.8|7452|7437|7451.8|7436.8|1
1727798710000|2024-10-01 16:05:10|7452|7437|7451.3|7436.3|7452|7437|7451.3|7436.3|0
1727798720000|2024-10-01 16:05:20|7450.8|7435.8|7451.5|7436.5|7451.5|7436.5|7450.8|7435.8|3
1727798730000|2024-10-01 16:05:30|7450.3|7435.3|7448.8|7433.8|7450.3|7435.3|7448.8|7433.8|7
1727798740000|2024-10-01 16:05:40|||||||||2
1727798750000|2024-10-01 16:05:50|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7449.1|7434.1|5
1727798770000|2024-10-01 16:06:10|||||||||1
1727798780000|2024-10-01 16:06:20|7449.1|7434.1|7448.8|7433.8|7449.1|7434.1|7448.8|7433.8|0
1727798790000|2024-10-01 16:06:30|7449.6|7434.6|7450.1|7435.1|7450.1|7435.1|7449.6|7434.6|3
1727798810000|2024-10-01 16:06:50|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|0
1727798830000|2024-10-01 16:07:10|||||||||1
1727798840000|2024-10-01 16:07:20|7449.8|7434.8|7450|7435|7450|7435|7449.8|7434.8|0
1727798850000|2024-10-01 16:07:30|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7449.8|7434.8|6
1727798870000|2024-10-01 16:07:50|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.1|7435.1|2
1727798890000|2024-10-01 16:08:10|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7450.1|7435.1|4
1727798900000|2024-10-01 16:08:20|||||||||2
1727798910000|2024-10-01 16:08:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|1
1727798920000|2024-10-01 16:08:40|7450.1|7435.1|7450.8|7435.8|7451.1|7436.1|7450.1|7435.1|6
1727798930000|2024-10-01 16:08:50|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|1
1727798940000|2024-10-01 16:09:00|||||||||1
1727798960000|2024-10-01 16:09:20|7450.1|7435.1|7449.5|7434.5|7450.1|7435.1|7449.5|7434.5|0
1727798970000|2024-10-01 16:09:30|7449.8|7434.8|7451.1|7436.1|7451.3|7436.3|7449.8|7434.8|3
1727798980000|2024-10-01 16:09:40|7451.3|7436.3|7450.6|7435.6|7451.3|7436.3|7450.1|7435.1|8
1727798990000|2024-10-01 16:09:50|||||||||3
1727799000000|2024-10-01 16:10:00|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.6|7435.6|1
1727799010000|2024-10-01 16:10:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727799020000|2024-10-01 16:10:20|7449.3|7434.3|7447.6|7432.6|7449.3|7434.3|7447.6|7432.6|2
1727799030000|2024-10-01 16:10:30|7448.5|7433.5|7447.6|7432.6|7448.5|7433.5|7447.6|7432.6|1
1727799040000|2024-10-01 16:10:40|7447.3|7432.3|7447|7432|7447.3|7432.3|7447|7432|6
1727799050000|2024-10-01 16:10:50|7446.8|7431.8|7448.1|7433.1|7448.5|7433.5|7446.1|7431.1|7
1727799060000|2024-10-01 16:11:00|7447.5|7432.5|7446.5|7431.5|7447.5|7432.5|7446.1|7431.1|1
1727799070000|2024-10-01 16:11:10|7447.1|7432.1|7448.1|7433.1|7448.5|7433.5|7446.6|7431.6|5
1727799080000|2024-10-01 16:11:20|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1727799090000|2024-10-01 16:11:30|7449.4|7434.4|7449.8|7434.8|7451.3|7436.3|7449.4|7434.4|16
1727799100000|2024-10-01 16:11:40|7450.1|7435.1|7450.8|7435.8|7450.8|7435.8|7450.1|7435.1|0
1727799110000|2024-10-01 16:11:50|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|2
1727799120000|2024-10-01 16:12:00|7453|7438|7455|7440|7455|7440|7453|7438|55
1727799130000|2024-10-01 16:12:10|7454.6|7439.6|7454.3|7439.3|7456.6|7441.6|7454.3|7439.3|13
1727799140000|2024-10-01 16:12:20|7455.3|7440.3|7455.8|7440.8|7455.8|7440.8|7455.3|7440.3|10
1727799150000|2024-10-01 16:12:30|||||||||1
1727799160000|2024-10-01 16:12:40|7455.3|7440.3|7454.6|7439.6|7455.8|7440.8|7454.6|7439.6|29
1727799170000|2024-10-01 16:12:50|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7456.5|7441.5|2
1727799180000|2024-10-01 16:13:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|0
1727799200000|2024-10-01 16:13:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727799210000|2024-10-01 16:13:30|||||||||1
1727799220000|2024-10-01 16:13:40|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|4
1727799230000|2024-10-01 16:13:50|7454.8|7439.8|7452.6|7437.6|7454.8|7439.8|7452.3|7437.3|5
1727799240000|2024-10-01 16:14:00|7452.8|7437.8|7454.8|7439.8|7454.8|7439.8|7452.8|7437.8|2
1727799250000|2024-10-01 16:14:10|||||||||1
1727799280000|2024-10-01 16:14:40|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1727799300000|2024-10-01 16:15:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|6
1727799310000|2024-10-01 16:15:10|7455.8|7440.8|7457|7442|7457|7442|7455.8|7440.8|5
1727799320000|2024-10-01 16:15:20|||||||||1
1727799330000|2024-10-01 16:15:30|7456.3|7441.3|7455.3|7440.3|7456.5|7441.5|7455.3|7440.3|15
1727799340000|2024-10-01 16:15:40|||||||||1
1727799350000|2024-10-01 16:15:50|||||||||2
1727799360000|2024-10-01 16:16:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1727799370000|2024-10-01 16:16:10|7454.1|7439.1|7455.5|7440.5|7455.5|7440.5|7453.8|7438.8|4
1727799380000|2024-10-01 16:16:20|7456.3|7441.3|7457.1|7442.1|7457.1|7442.1|7456.3|7441.3|10
1727799390000|2024-10-01 16:16:30|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1727799400000|2024-10-01 16:16:40|7457.8|7442.8|7459.5|7444.5|7459.5|7444.5|7457.8|7442.8|9
1727799410000|2024-10-01 16:16:50|7459|7444|7456.8|7441.8|7459|7444|7456.8|7441.8|6
1727799420000|2024-10-01 16:17:00|7456.3|7441.3|7455.1|7440.1|7456.3|7441.3|7454.8|7439.8|27
1727799430000|2024-10-01 16:17:10|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|0
1727799440000|2024-10-01 16:17:20|7454.8|7439.8|7453.6|7438.6|7454.8|7439.8|7453.6|7438.6|17
1727799460000|2024-10-01 16:17:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1727799470000|2024-10-01 16:17:50|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1727799490000|2024-10-01 16:18:10|||||||||2
1727799500000|2024-10-01 16:18:20|7451.6|7436.6|7450.6|7435.6|7451.6|7436.6|7450.6|7435.6|5
1727799510000|2024-10-01 16:18:30|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|1
1727799520000|2024-10-01 16:18:40|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1727799540000|2024-10-01 16:19:00|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|2
1727799550000|2024-10-01 16:19:10|||||||||3
1727799560000|2024-10-01 16:19:20|7451|7436|7451|7436|7451|7436|7451|7436|4
1727799570000|2024-10-01 16:19:30|7452|7437|7451|7436|7452|7437|7451|7436|2
1727799590000|2024-10-01 16:19:50|7451.1|7436.1|7450.8|7435.8|7451.1|7436.1|7450.8|7435.8|1
1727799600000|2024-10-01 16:20:00|7451|7436|7451.8|7436.8|7451.8|7436.8|7451|7436|11
1727799610000|2024-10-01 16:20:10|7451.3|7436.3|7448.6|7433.6|7451.3|7436.3|7448.6|7433.6|5
1727799620000|2024-10-01 16:20:20|7447.6|7432.6|7446.5|7431.5|7447.6|7432.6|7446.5|7431.5|13
1727799630000|2024-10-01 16:20:30|7444.8|7429.8|7443.3|7428.3|7444.8|7429.8|7443.3|7428.3|5
1727799640000|2024-10-01 16:20:40|7442.8|7427.8|7443.3|7428.3|7443.3|7428.3|7442.8|7427.8|12
1727799650000|2024-10-01 16:20:50|||||||||6
1727799660000|2024-10-01 16:21:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|4
1727799670000|2024-10-01 16:21:10|7445.5|7430.5|7446.8|7431.8|7446.8|7431.8|7445.5|7430.5|4
1727799680000|2024-10-01 16:21:20|7446.1|7431.1|7446.8|7431.8|7446.8|7431.8|7446.1|7431.1|2
1727799700000|2024-10-01 16:21:40|7446.5|7431.5|7446.1|7431.1|7446.6|7431.6|7446.1|7431.1|0
1727799710000|2024-10-01 16:21:50|7446.3|7431.3|7446.5|7431.5|7446.5|7431.5|7446.3|7431.3|0
1727799720000|2024-10-01 16:22:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|0
1727799740000|2024-10-01 16:22:20|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|2
1727799760000|2024-10-01 16:22:40|||||||||1
1727799780000|2024-10-01 16:23:00|7446.3|7431.3|7446.3|7431.3|7446.8|7431.8|7446.3|7431.3|1
1727799790000|2024-10-01 16:23:10|7445.3|7430.3|7444.8|7429.8|7445.3|7430.3|7444.8|7429.8|1
1727799800000|2024-10-01 16:23:20|7443.8|7428.8|7443.3|7428.3|7443.8|7428.8|7443.3|7428.3|1
1727799810000|2024-10-01 16:23:30|7443.1|7428.1|7443.3|7428.3|7443.3|7428.3|7442.8|7427.8|1
1727799820000|2024-10-01 16:23:40|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.6|7428.6|4
1727799830000|2024-10-01 16:23:50|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.8|7427.8|2
1727799840000|2024-10-01 16:24:00|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|6
1727799850000|2024-10-01 16:24:10|7443.5|7428.5|7444|7429|7444|7429|7443.5|7428.5|1
1727799860000|2024-10-01 16:24:20|7443.5|7428.5|7443.5|7428.5|7444|7429|7443.5|7428.5|5
1727799870000|2024-10-01 16:24:30|7443.3|7428.3|7443.5|7428.5|7443.5|7428.5|7443.3|7428.3|0
1727799890000|2024-10-01 16:24:50|7444|7429|7444.1|7429.1|7444.1|7429.1|7443.3|7428.3|6
1727799900000|2024-10-01 16:25:00|7444.8|7429.8|7446|7431|7446|7431|7444.8|7429.8|29
1727799910000|2024-10-01 16:25:10|7445.5|7430.5|7445.8|7430.8|7445.8|7430.8|7445.5|7430.5|3
1727799930000|2024-10-01 16:25:30|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727799940000|2024-10-01 16:25:40|7446|7431|7445.2|7430.2|7446|7431|7445.2|7430.2|2
1727799960000|2024-10-01 16:26:00|7444.7|7429.7|7442.8|7427.8|7444.7|7429.7|7442.8|7427.8|42
1727799970000|2024-10-01 16:26:10|7443|7428|7444.3|7429.3|7444.3|7429.3|7443|7428|14
1727799980000|2024-10-01 16:26:20|7442.8|7427.8|7446.2|7431.2|7446.2|7431.2|7442.8|7427.8|3
1727800010000|2024-10-01 16:26:50|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|0
1727800030000|2024-10-01 16:27:10|7445.2|7430.2|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|2
1727800040000|2024-10-01 16:27:20|7445.8|7430.8|7446|7431|7446|7431|7445.7|7430.7|5
1727800050000|2024-10-01 16:27:30|7445.8|7430.8|7445.2|7430.2|7445.8|7430.8|7445.2|7430.2|3
1727800070000|2024-10-01 16:27:50|7444.8|7429.8|7442.8|7427.8|7444.8|7429.8|7442.8|7427.8|4
1727800080000|2024-10-01 16:28:00|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|6
1727800090000|2024-10-01 16:28:10|7444.8|7429.8|7446|7431|7446|7431|7444.8|7429.8|2
1727800140000|2024-10-01 16:29:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|0
1727800150000|2024-10-01 16:29:10|||||||||2
1727800160000|2024-10-01 16:29:20|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7
1727800190000|2024-10-01 16:29:50|7445.8|7430.8|7444.7|7429.7|7445.8|7430.8|7444.7|7429.7|13
1727800200000|2024-10-01 16:30:00|7444.5|7429.5|7445.3|7430.3|7445.3|7430.3|7444.2|7429.2|5
1727800220000|2024-10-01 16:30:20|||||||||2
1727800240000|2024-10-01 16:30:40|7446.6|7431.6|7447.3|7432.3|7447.3|7432.3|7446.6|7431.6|1
1727800250000|2024-10-01 16:30:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7
1727800270000|2024-10-01 16:31:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1727800280000|2024-10-01 16:31:20|7445.8|7430.8|7445.3|7430.3|7445.8|7430.8|7445.3|7430.3|1
1727800290000|2024-10-01 16:31:30|7444.8|7429.8|7445.5|7430.5|7445.5|7430.5|7444.7|7429.7|9
1727800300000|2024-10-01 16:31:40|7445|7430|7444.5|7429.5|7445|7430|7444.5|7429.5|0
1727800310000|2024-10-01 16:31:50|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1727800320000|2024-10-01 16:32:00|7444.5|7429.5|7441|7426|7444.5|7429.5|7441|7426|4
1727800340000|2024-10-01 16:32:20|7441.3|7426.3|7442.2|7427.2|7442.2|7427.2|7441.3|7426.3|7
1727800350000|2024-10-01 16:32:30|7442.5|7427.5|7443.8|7428.8|7443.8|7428.8|7441.8|7426.8|5
1727800360000|2024-10-01 16:32:40|7444|7429|7443.3|7428.3|7444|7429|7443.3|7428.3|0
1727800370000|2024-10-01 16:32:50|7445|7430|7445.3|7430.3|7445.5|7430.5|7445|7430|3
1727800380000|2024-10-01 16:33:00|||||||||3
1727800390000|2024-10-01 16:33:10|||||||||1
1727800400000|2024-10-01 16:33:20|7443.8|7428.8|7444|7429|7444.3|7429.3|7443.8|7428.8|0
1727800410000|2024-10-01 16:33:30|7444.5|7429.5|7446|7431|7446|7431|7444.5|7429.5|3
1727800420000|2024-10-01 16:33:40|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1727800430000|2024-10-01 16:33:50|7447.3|7432.3|7447.5|7432.5|7447.8|7432.8|7447.3|7432.3|1
1727800440000|2024-10-01 16:34:00|7447.8|7432.8|7448|7433|7448|7433|7446.8|7431.8|1
1727800450000|2024-10-01 16:34:10|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|4
1727800460000|2024-10-01 16:34:20|7445.3|7430.3|7445|7430|7445.3|7430.3|7445|7430|3
1727800470000|2024-10-01 16:34:30|7444.8|7429.8|7444.5|7429.5|7445|7430|7444|7429|1
1727800480000|2024-10-01 16:34:40|7444.7|7429.7|7445.5|7430.5|7445.5|7430.5|7444.7|7429.7|0
1727800500000|2024-10-01 16:35:00|||||||||1
1727800510000|2024-10-01 16:35:10|7445.7|7430.7|7446.5|7431.5|7446.5|7431.5|7445.7|7430.7|0
1727800520000|2024-10-01 16:35:20|7446|7431|7446|7431|7446|7431|7446|7431|2
1727800530000|2024-10-01 16:35:30|7444.5|7429.5|7443.3|7428.3|7444.5|7429.5|7443.3|7428.3|5
1727800550000|2024-10-01 16:35:50|||||||||1
1727800560000|2024-10-01 16:36:00|7443.2|7428.2|7443|7428|7443.2|7428.2|7442.2|7427.2|16
1727800570000|2024-10-01 16:36:10|7442.5|7427.5|7443|7428|7443|7428|7442.5|7427.5|0
1727800590000|2024-10-01 16:36:30|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|2
1727800600000|2024-10-01 16:36:40|7445|7430|7444.3|7429.3|7445|7430|7443.8|7428.8|3
1727800610000|2024-10-01 16:36:50|7444.2|7429.2|7443.8|7428.8|7444.2|7429.2|7443.8|7428.8|1
1727800620000|2024-10-01 16:37:00|7444|7429|7445|7430|7445|7430|7444|7429|5
1727800630000|2024-10-01 16:37:10|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|2
1727800640000|2024-10-01 16:37:20|7445.3|7430.3|7445.7|7430.7|7445.7|7430.7|7445.3|7430.3|0
1727800650000|2024-10-01 16:37:30|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|2
1727800660000|2024-10-01 16:37:40|7445.3|7430.3|7444.8|7429.8|7445.3|7430.3|7444.8|7429.8|9
1727800680000|2024-10-01 16:38:00|7445|7430|7446.5|7431.5|7446.5|7431.5|7444.8|7429.8|1
1727800690000|2024-10-01 16:38:10|7446.2|7431.2|7444.8|7429.8|7446.2|7431.2|7444.8|7429.8|1
1727800700000|2024-10-01 16:38:20|7445|7430|7444|7429|7445|7430|7443.8|7428.8|4
1727800710000|2024-10-01 16:38:30|7444.3|7429.3|7442.5|7427.5|7444.3|7429.3|7442|7427|1
1727800720000|2024-10-01 16:38:40|7441.7|7426.7|7440.5|7425.5|7441.7|7426.7|7440.5|7425.5|27
1727800730000|2024-10-01 16:38:50|7436|7421|7433.3|7418.3|7436.3|7421.3|7433.3|7418.3|124
1727800740000|2024-10-01 16:39:00|7434.4|7419.4|7430.9|7415.9|7434.4|7419.4|7430.5|7415.5|48
1727800750000|2024-10-01 16:39:10|7433.4|7418.4|7430.7|7415.7|7433.4|7418.4|7430.5|7415.5|58
1727800760000|2024-10-01 16:39:20|7430.9|7415.9|7432.5|7417.5|7432.5|7417.5|7430.7|7415.7|12
1727800770000|2024-10-01 16:39:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|1
1727800780000|2024-10-01 16:39:40|7432.4|7417.4|7433.9|7418.9|7434.4|7419.4|7432.4|7417.4|3
1727800790000|2024-10-01 16:39:50|7434.4|7419.4|7436.5|7421.5|7436.5|7421.5|7434.4|7419.4|2
1727800800000|2024-10-01 16:40:00|7436.9|7421.9|7437|7422|7437|7422|7436.9|7421.9|0
1727800810000|2024-10-01 16:40:10|7434.4|7419.4|7435.4|7420.4|7435.4|7420.4|7434|7419|8
1727800820000|2024-10-01 16:40:20|7435|7420|7434.9|7419.9|7435|7420|7434.9|7419.9|1
1727800830000|2024-10-01 16:40:30|7434.5|7419.5|7435.5|7420.5|7435.5|7420.5|7434.5|7419.5|1
1727800840000|2024-10-01 16:40:40|7435.7|7420.7|7437.4|7422.4|7437.4|7422.4|7435.7|7420.7|10
1727800850000|2024-10-01 16:40:50|7437.5|7422.5|7437|7422|7437.5|7422.5|7437|7422|0
1727800860000|2024-10-01 16:41:00|7435.9|7420.9|7434|7419|7436|7421|7434|7419|4
1727800870000|2024-10-01 16:41:10|7435.4|7420.4|7435|7420|7435.5|7420.5|7435|7420|3
1727800880000|2024-10-01 16:41:20|7435.7|7420.7|7436.9|7421.9|7436.9|7421.9|7435.2|7420.2|6
1727800890000|2024-10-01 16:41:30|7436.4|7421.4|7435.4|7420.4|7436.4|7421.4|7435|7420|3
1727800900000|2024-10-01 16:41:40|||||||||2
1727800920000|2024-10-01 16:42:00|7435.5|7420.5|7436.9|7421.9|7436.9|7421.9|7435.5|7420.5|7
1727800930000|2024-10-01 16:42:10|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1727800950000|2024-10-01 16:42:30|||||||||2
1727800960000|2024-10-01 16:42:40|7436.5|7421.5|7436.5|7421.5|7436.9|7421.9|7435.9|7420.9|6
1727800970000|2024-10-01 16:42:50|7436|7421|7435.7|7420.7|7436.2|7421.2|7435.7|7420.7|1
1727800980000|2024-10-01 16:43:00|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1727800990000|2024-10-01 16:43:10|7435.7|7420.7|7436.7|7421.7|7436.7|7421.7|7435.7|7420.7|3
1727801000000|2024-10-01 16:43:20|7436.2|7421.2|7435|7420|7436.2|7421.2|7435|7420|2
1727801010000|2024-10-01 16:43:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7433.9|7418.9|4
1727801020000|2024-10-01 16:43:40|7435|7420|7435.9|7420.9|7435.9|7420.9|7435|7420|0
1727801040000|2024-10-01 16:44:00|7436.2|7421.2|7434.4|7419.4|7436.2|7421.2|7434.4|7419.4|3
1727801050000|2024-10-01 16:44:10|7436|7421|7437.2|7422.2|7437.2|7422.2|7436|7421|1
1727801060000|2024-10-01 16:44:20|7437|7422|7437|7422|7437|7422|7437|7422|0
1727801070000|2024-10-01 16:44:30|7437.4|7422.4|7432.4|7417.4|7437.4|7422.4|7432.4|7417.4|4
1727801080000|2024-10-01 16:44:40|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|3
1727801090000|2024-10-01 16:44:50|7432.9|7417.9|7433.7|7418.7|7433.9|7418.9|7432.4|7417.4|2
1727801100000|2024-10-01 16:45:00|7433.4|7418.4|7433.7|7418.7|7433.9|7418.9|7433.4|7418.4|0
1727801110000|2024-10-01 16:45:10|7433.4|7418.4|7433.9|7418.9|7434.4|7419.4|7433.4|7418.4|4
1727801120000|2024-10-01 16:45:20|7433.7|7418.7|7435.9|7420.9|7435.9|7420.9|7433.7|7418.7|13
1727801130000|2024-10-01 16:45:30|7434.8|7419.8|7432.4|7417.4|7434.8|7419.8|7432.4|7417.4|6
1727801140000|2024-10-01 16:45:40|||||||||1
1727801150000|2024-10-01 16:45:50|7431.9|7416.9|7430.9|7415.9|7431.9|7416.9|7430.9|7415.9|2
1727801160000|2024-10-01 16:46:00|7433|7418|7431.4|7416.4|7434.4|7419.4|7431.4|7416.4|10
1727801170000|2024-10-01 16:46:10|7431.7|7416.7|7431.4|7416.4|7432.4|7417.4|7431.4|7416.4|1
1727801190000|2024-10-01 16:46:30|7431|7416|7431|7416|7431|7416|7431|7416|5
1727801200000|2024-10-01 16:46:40|7430.9|7415.9|7430.4|7415.4|7430.9|7415.9|7430.4|7415.4|3
1727801220000|2024-10-01 16:47:00|||||||||1
1727801230000|2024-10-01 16:47:10|7430.2|7415.2|7429.7|7414.7|7430.2|7415.2|7429.7|7414.7|1
1727801240000|2024-10-01 16:47:20|7429.2|7414.2|7429.2|7414.2|7429.7|7414.7|7429.2|7414.2|14
1727801250000|2024-10-01 16:47:30|7429.4|7414.4|7429|7414|7429.4|7414.4|7429|7414|5
1727801260000|2024-10-01 16:47:40|7428.2|7413.2|7429.4|7414.4|7429.4|7414.4|7428.2|7413.2|25
1727801280000|2024-10-01 16:48:00|7429.7|7414.7|7429.4|7414.4|7429.7|7414.7|7429.4|7414.4|1
1727801290000|2024-10-01 16:48:10|7429.5|7414.5|7430.7|7415.7|7431.2|7416.2|7429.5|7414.5|5
1727801300000|2024-10-01 16:48:20|||||||||1
1727801310000|2024-10-01 16:48:30|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|0
1727801320000|2024-10-01 16:48:40|7430.2|7415.2|7428.7|7413.7|7430.2|7415.2|7428.7|7413.7|6
1727801330000|2024-10-01 16:48:50|7429|7414|7431|7416|7431|7416|7429|7414|5
1727801340000|2024-10-01 16:49:00|||||||||1
1727801360000|2024-10-01 16:49:20|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1727801370000|2024-10-01 16:49:30|7431.7|7416.7|7432|7417|7432|7417|7431.7|7416.7|2
1727801380000|2024-10-01 16:49:40|7431.9|7416.9|7430.9|7415.9|7431.9|7416.9|7430.9|7415.9|4
1727801390000|2024-10-01 16:49:50|7430.5|7415.5|7428.2|7413.2|7430.5|7415.5|7428.2|7413.2|10
1727801400000|2024-10-01 16:50:00|7429.9|7414.9|7428.9|7413.9|7429.9|7414.9|7428.4|7413.4|13
1727801410000|2024-10-01 16:50:10|7429|7414|7429.4|7414.4|7429.4|7414.4|7428.9|7413.9|0
1727801420000|2024-10-01 16:50:20|7430.4|7415.4|7432.2|7417.2|7432.2|7417.2|7430.4|7415.4|22
1727801430000|2024-10-01 16:50:30|7432.5|7417.5|7431.5|7416.5|7432.5|7417.5|7431.4|7416.4|0
1727801440000|2024-10-01 16:50:40|7432.5|7417.5|7432.9|7417.9|7432.9|7417.9|7432.5|7417.5|2
1727801450000|2024-10-01 16:50:50|7431.5|7416.5|7431.9|7416.9|7431.9|7416.9|7431.5|7416.5|2
1727801460000|2024-10-01 16:51:00|7432.2|7417.2|7432.7|7417.7|7432.7|7417.7|7432.2|7417.2|3
1727801470000|2024-10-01 16:51:10|7433.2|7418.2|7432.9|7417.9|7433.2|7418.2|7432.7|7417.7|1
1727801480000|2024-10-01 16:51:20|7433.2|7418.2|7434.4|7419.4|7434.4|7419.4|7433.2|7418.2|6
1727801490000|2024-10-01 16:51:30|7434.7|7419.7|7434|7419|7434.7|7419.7|7434|7419|2
1727801500000|2024-10-01 16:51:40|7434.4|7419.4|7434.7|7419.7|7434.7|7419.7|7434.4|7419.4|5
1727801520000|2024-10-01 16:52:00|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|2
1727801530000|2024-10-01 16:52:10|7436|7421|7436|7421|7436|7421|7436|7421|2
1727801540000|2024-10-01 16:52:20|7434|7419|7434.5|7419.5|7434.5|7419.5|7433|7418|1
1727801550000|2024-10-01 16:52:30|7434|7419|7433.5|7418.5|7434|7419|7433.5|7418.5|1
1727801560000|2024-10-01 16:52:40|7433.2|7418.2|7434.7|7419.7|7434.7|7419.7|7433.2|7418.2|3
1727801580000|2024-10-01 16:53:00|7434.5|7419.5|7435.2|7420.2|7435.2|7420.2|7434.5|7419.5|3
1727801590000|2024-10-01 16:53:10|7437.2|7422.2|7437.5|7422.5|7437.5|7422.5|7437.2|7422.2|1
1727801600000|2024-10-01 16:53:20|7438.7|7423.7|7437.2|7422.2|7438.7|7423.7|7437.2|7422.2|5
1727801610000|2024-10-01 16:53:30|7437.7|7422.7|7435.7|7420.7|7437.7|7422.7|7435.7|7420.7|2
1727801620000|2024-10-01 16:53:40|7436.2|7421.2|7437.7|7422.7|7437.7|7422.7|7436.2|7421.2|5
1727801640000|2024-10-01 16:54:00|7438|7423|7440.4|7425.4|7440.4|7425.4|7438|7423|4
1727801650000|2024-10-01 16:54:10|7440.7|7425.7|7439.9|7424.9|7440.7|7425.7|7439.7|7424.7|12
1727801660000|2024-10-01 16:54:20|7440.2|7425.2|7440.7|7425.7|7440.7|7425.7|7440.2|7425.2|8
1727801670000|2024-10-01 16:54:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1727801680000|2024-10-01 16:54:40|7440.9|7425.9|7441.2|7426.2|7442.7|7427.7|7440.9|7425.9|6
1727801700000|2024-10-01 16:55:00|7440.7|7425.7|7440.7|7425.7|7441.2|7426.2|7440.7|7425.7|1
1727801710000|2024-10-01 16:55:10|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|6
1727801720000|2024-10-01 16:55:20|7437.7|7422.7|7437.5|7422.5|7437.7|7422.7|7437.5|7422.5|1
1727801730000|2024-10-01 16:55:30|7437.2|7422.2|7438.2|7423.2|7439.2|7424.2|7437.2|7422.2|8
1727801740000|2024-10-01 16:55:40|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|0
1727801750000|2024-10-01 16:55:50|7439.4|7424.4|7437.9|7422.9|7440.2|7425.2|7437.9|7422.9|6
1727801760000|2024-10-01 16:56:00|7437.2|7422.2|7436.5|7421.5|7437.2|7422.2|7436.5|7421.5|7
1727801770000|2024-10-01 16:56:10|7436|7421|7436.5|7421.5|7436.5|7421.5|7436|7421|0
1727801780000|2024-10-01 16:56:20|7436.4|7421.4|7436|7421|7436.4|7421.4|7436|7421|1
1727801790000|2024-10-01 16:56:30|7436.7|7421.7|7437.7|7422.7|7437.7|7422.7|7436.5|7421.5|1
1727801800000|2024-10-01 16:56:40|7438|7423|7438|7423|7438.5|7423.5|7438|7423|3
1727801810000|2024-10-01 16:56:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1727801820000|2024-10-01 16:57:00|7436|7421|7434.7|7419.7|7436|7421|7434.7|7419.7|0
1727801830000|2024-10-01 16:57:10|||||||||5
1727801840000|2024-10-01 16:57:20|7434.4|7419.4|7435.9|7420.9|7435.9|7420.9|7434.4|7419.4|15
1727801850000|2024-10-01 16:57:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1727801860000|2024-10-01 16:57:40|||||||||1
1727801880000|2024-10-01 16:58:00|7434.7|7419.7|7434.7|7419.7|7434.9|7419.9|7434.7|7419.7|0
1727801890000|2024-10-01 16:58:10|7435|7420|7435.4|7420.4|7435.4|7420.4|7435|7420|0
1727801900000|2024-10-01 16:58:20|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|2
1727801920000|2024-10-01 16:58:40|7435|7420|7435|7420|7435|7420|7435|7420|1
1727801930000|2024-10-01 16:58:50|7434.5|7419.5|7435.5|7420.5|7435.7|7420.7|7434.5|7419.5|4
1727801940000|2024-10-01 16:59:00|7435|7420|7435|7420|7435|7420|7435|7420|0
1727801950000|2024-10-01 16:59:10|||||||||1
1727801960000|2024-10-01 16:59:20|||||||||1
1727801970000|2024-10-01 16:59:30|7434.5|7419.5|7436|7421|7436|7421|7434.5|7419.5|7
1727801980000|2024-10-01 16:59:40|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1727801990000|2024-10-01 16:59:50|7436.7|7421.7|7436.9|7421.9|7436.9|7421.9|7436.7|7421.7|3
1727802000000|2024-10-01 17:00:00|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1727802010000|2024-10-01 17:00:10|7436|7421|7435.2|7420.2|7436|7421|7435.2|7420.2|4
1727802020000|2024-10-01 17:00:20|7433.9|7418.9|7432.7|7417.7|7433.9|7418.9|7432.7|7417.7|8
1727802030000|2024-10-01 17:00:30|7433.4|7418.4|7433.9|7418.9|7434.4|7419.4|7432.9|7417.9|2
1727802040000|2024-10-01 17:00:40|7434.4|7419.4|7435|7420|7435|7420|7434.4|7419.4|1
1727802050000|2024-10-01 17:00:50|7436.4|7421.4|7437|7422|7437|7422|7436.4|7421.4|13
1727802060000|2024-10-01 17:01:00|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|1
1727802070000|2024-10-01 17:01:10|7438|7423|7438.9|7423.9|7438.9|7423.9|7438|7423|4
1727802080000|2024-10-01 17:01:20|7438.7|7423.7|7439.4|7424.4|7439.4|7424.4|7438.7|7423.7|2
1727802090000|2024-10-01 17:01:30|7439|7424|7436.4|7421.4|7439|7424|7436.4|7421.4|7
1727802100000|2024-10-01 17:01:40|7437.1|7422.1|7436.5|7421.5|7437.1|7422.1|7436.4|7421.4|2
1727802110000|2024-10-01 17:01:50|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|1
1727802120000|2024-10-01 17:02:00|7436.4|7421.4|7437.4|7422.4|7437.4|7422.4|7436.4|7421.4|1
1727802130000|2024-10-01 17:02:10|7437.9|7422.9|7437.5|7422.5|7437.9|7422.9|7437.4|7422.4|3
1727802150000|2024-10-01 17:02:30|7438|7423|7441|7426|7441|7426|7438|7423|8
1727802160000|2024-10-01 17:02:40|7441.7|7426.7|7441.5|7426.5|7441.9|7426.9|7441.5|7426.5|2
1727802170000|2024-10-01 17:02:50|7442.5|7427.5|7443.4|7428.4|7444.5|7429.5|7442.5|7427.5|10
1727802180000|2024-10-01 17:03:00|7443.9|7428.9|7441.7|7426.7|7443.9|7428.9|7441.7|7426.7|6
1727802190000|2024-10-01 17:03:10|7441.2|7426.2|7441.9|7426.9|7441.9|7426.9|7440.9|7425.9|5
1727802200000|2024-10-01 17:03:20|7442.9|7427.9|7443.5|7428.5|7443.5|7428.5|7442.9|7427.9|1
1727802210000|2024-10-01 17:03:30|7444|7429|7443.9|7428.9|7444.4|7429.4|7443.9|7428.9|0
1727802220000|2024-10-01 17:03:40|7444|7429|7444.4|7429.4|7444.4|7429.4|7444|7429|0
1727802230000|2024-10-01 17:03:50|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|0
1727802240000|2024-10-01 17:04:00|7444|7429|7444.2|7429.2|7444.2|7429.2|7444|7429|2
1727802250000|2024-10-01 17:04:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|1
1727802260000|2024-10-01 17:04:20|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|2
1727802270000|2024-10-01 17:04:30|||||||||2
1727802280000|2024-10-01 17:04:40|7444.7|7429.7|7446.9|7431.9|7446.9|7431.9|7444.7|7429.7|4
1727802290000|2024-10-01 17:04:50|7446.6|7431.6|7444.4|7429.4|7446.6|7431.6|7443.9|7428.9|5
1727802300000|2024-10-01 17:05:00|7445|7430|7446|7431|7446|7431|7444.9|7429.9|4
1727802310000|2024-10-01 17:05:10|7445.9|7430.9|7444.9|7429.9|7445.9|7430.9|7444.9|7429.9|1
1727802320000|2024-10-01 17:05:20|7445.4|7430.4|7446.5|7431.5|7446.5|7431.5|7445.4|7430.4|3
1727802330000|2024-10-01 17:05:30|7446.9|7431.9|7446.4|7431.4|7446.9|7431.9|7446.4|7431.4|1
1727802340000|2024-10-01 17:05:40|7446.2|7431.2|7447.1|7432.1|7447.1|7432.1|7446.2|7431.2|16
1727802360000|2024-10-01 17:06:00|7446.7|7431.7|7447.4|7432.4|7447.9|7432.9|7446.6|7431.6|31
1727802370000|2024-10-01 17:06:10|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|3
1727802390000|2024-10-01 17:06:30|7447.5|7432.5|7448.9|7433.9|7448.9|7433.9|7447.5|7432.5|1
1727802400000|2024-10-01 17:06:40|7450|7435|7451.7|7436.7|7451.7|7436.7|7450|7435|24
1727802420000|2024-10-01 17:07:00|7451.4|7436.4|7450.7|7435.7|7451.4|7436.4|7450.7|7435.7|12
1727802440000|2024-10-01 17:07:20|7451|7436|7451|7436|7451|7436|7450.9|7435.9|23
1727802450000|2024-10-01 17:07:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|34
1727802460000|2024-10-01 17:07:40|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|0
1727802470000|2024-10-01 17:07:50|7452|7437|7452|7437|7452|7437|7452|7437|0
1727802480000|2024-10-01 17:08:00|7451.7|7436.7|7451|7436|7451.7|7436.7|7451|7436|1
1727802490000|2024-10-01 17:08:10|7450.5|7435.5|7451.2|7436.2|7451.2|7436.2|7450.5|7435.5|2
1727802500000|2024-10-01 17:08:20|7451.7|7436.7|7452|7437|7452.4|7437.4|7451.7|7436.7|2
1727802510000|2024-10-01 17:08:30|7452.2|7437.2|7451|7436|7452.2|7437.2|7451|7436|1
1727802520000|2024-10-01 17:08:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|2
1727802540000|2024-10-01 17:09:00|7450.9|7435.9|7451.9|7436.9|7451.9|7436.9|7450.9|7435.9|5
1727802550000|2024-10-01 17:09:10|7452|7437|7453|7438|7453.2|7438.2|7452|7437|4
1727802560000|2024-10-01 17:09:20|7452.9|7437.9|7452.9|7437.9|7453|7438|7452.9|7437.9|1
1727802570000|2024-10-01 17:09:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1727802580000|2024-10-01 17:09:40|7453.4|7438.4|7452.9|7437.9|7453.4|7438.4|7452.6|7437.6|4
1727802590000|2024-10-01 17:09:50|7452.4|7437.4|7451.9|7436.9|7452.4|7437.4|7451.4|7436.4|4
1727802600000|2024-10-01 17:10:00|7452|7437|7452.5|7437.5|7452.9|7437.9|7451.5|7436.5|3
1727802610000|2024-10-01 17:10:10|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|0
1727802620000|2024-10-01 17:10:20|7451.9|7436.9|7451.4|7436.4|7451.9|7436.9|7451.4|7436.4|2
1727802630000|2024-10-01 17:10:30|7452.1|7437.1|7451.9|7436.9|7452.4|7437.4|7451.9|7436.9|2
1727802640000|2024-10-01 17:10:40|7451.7|7436.7|7451.4|7436.4|7451.7|7436.7|7451.4|7436.4|1
1727802650000|2024-10-01 17:10:50|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1727802660000|2024-10-01 17:11:00|7451.4|7436.4|7452.2|7437.2|7452.7|7437.7|7450.9|7435.9|5
1727802670000|2024-10-01 17:11:10|||||||||3
1727802680000|2024-10-01 17:11:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|1
1727802690000|2024-10-01 17:11:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1727802700000|2024-10-01 17:11:40|7447.7|7432.7|7448.9|7433.9|7448.9|7433.9|7447.7|7432.7|1
1727802710000|2024-10-01 17:11:50|7448.7|7433.7|7447.4|7432.4|7448.9|7433.9|7447.4|7432.4|3
1727802720000|2024-10-01 17:12:00|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.2|7431.2|1
1727802730000|2024-10-01 17:12:10|7446.5|7431.5|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|2
1727802740000|2024-10-01 17:12:20|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1727802750000|2024-10-01 17:12:30|7447.1|7432.1|7446.6|7431.6|7447.1|7432.1|7446.6|7431.6|5
1727802760000|2024-10-01 17:12:40|7445.7|7430.7|7446.7|7431.7|7447.2|7432.2|7445.7|7430.7|11
1727802770000|2024-10-01 17:12:50|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7445.9|7430.9|1
1727802780000|2024-10-01 17:13:00|||||||||1
1727802790000|2024-10-01 17:13:10|7447.2|7432.2|7447.9|7432.9|7447.9|7432.9|7447|7432|3
1727802800000|2024-10-01 17:13:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|3
1727802810000|2024-10-01 17:13:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|1
1727802820000|2024-10-01 17:13:40|||||||||1
1727802840000|2024-10-01 17:14:00|7448|7433|7447.4|7432.4|7448.4|7433.4|7447.2|7432.2|3
1727802850000|2024-10-01 17:14:10|7447.2|7432.2|7447.4|7432.4|7447.4|7432.4|7447.2|7432.2|2
1727802860000|2024-10-01 17:14:20|||||||||3
1727802870000|2024-10-01 17:14:30|7447.5|7432.5|7446.9|7431.9|7447.5|7432.5|7446.9|7431.9|5
1727802880000|2024-10-01 17:14:40|7447.2|7432.2|7448|7433|7448|7433|7447.2|7432.2|1
1727802890000|2024-10-01 17:14:50|7447.4|7432.4|7447.2|7432.2|7447.4|7432.4|7446.7|7431.7|1
1727802900000|2024-10-01 17:15:00|7447.4|7432.4|7448.5|7433.5|7448.5|7433.5|7447.2|7432.2|1
1727802910000|2024-10-01 17:15:10|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|1
1727802920000|2024-10-01 17:15:20|7449.1|7434.1|7448.7|7433.7|7449.1|7434.1|7448.7|7433.7|0
1727802930000|2024-10-01 17:15:30|7448.9|7433.9|7448.7|7433.7|7448.9|7433.9|7448.7|7433.7|2
1727802940000|2024-10-01 17:15:40|7448.6|7433.6|7448.2|7433.2|7448.6|7433.6|7448.2|7433.2|0
1727802950000|2024-10-01 17:15:50|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1727802960000|2024-10-01 17:16:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|2
1727802970000|2024-10-01 17:16:10|7447.4|7432.4|7445.2|7430.2|7447.4|7432.4|7445.2|7430.2|10
1727802980000|2024-10-01 17:16:20|7445.6|7430.6|7443.2|7428.2|7445.6|7430.6|7443.2|7428.2|5
1727803000000|2024-10-01 17:16:40|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|7443.4|7428.4|2
1727803010000|2024-10-01 17:16:50|7443.1|7428.1|7443.4|7428.4|7443.4|7428.4|7442.9|7427.9|4
1727803020000|2024-10-01 17:17:00|7445.1|7430.1|7445.7|7430.7|7446.1|7431.1|7445.1|7430.1|6
1727803030000|2024-10-01 17:17:10|7446.1|7431.1|7447.6|7432.6|7447.6|7432.6|7446.1|7431.1|0
1727803040000|2024-10-01 17:17:20|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7
1727803050000|2024-10-01 17:17:30|7450.4|7435.4|7451.4|7436.4|7451.4|7436.4|7450.4|7435.4|3
1727803080000|2024-10-01 17:18:00|7451.1|7436.1|7447.2|7432.2|7451.1|7436.1|7447.2|7432.2|10
1727803090000|2024-10-01 17:18:10|7446.4|7431.4|7447.9|7432.9|7447.9|7432.9|7446.4|7431.4|4
1727803100000|2024-10-01 17:18:20|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|0
1727803120000|2024-10-01 17:18:40|||||||||1
1727803140000|2024-10-01 17:19:00|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.6|7433.6|3
1727803150000|2024-10-01 17:19:10|7448.7|7433.7|7447.4|7432.4|7448.7|7433.7|7447.4|7432.4|5
1727803170000|2024-10-01 17:19:30|||||||||1
1727803180000|2024-10-01 17:19:40|7449.4|7434.4|7448.2|7433.2|7449.4|7434.4|7448.2|7433.2|6
1727803200000|2024-10-01 17:20:00|7447.6|7432.6|7448.9|7433.9|7448.9|7433.9|7447.6|7432.6|1
1727803210000|2024-10-01 17:20:10|7447.9|7432.9|7447.6|7432.6|7447.9|7432.9|7447.6|7432.6|1
1727803220000|2024-10-01 17:20:20|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.4|7432.4|1
1727803240000|2024-10-01 17:20:40|7446.9|7431.9|7447.9|7432.9|7447.9|7432.9|7446.9|7431.9|2
1727803250000|2024-10-01 17:20:50|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|0
1727803270000|2024-10-01 17:21:10|7448.2|7433.2|7447.7|7432.7|7448.2|7433.2|7447.7|7432.7|2
1727803280000|2024-10-01 17:21:20|||||||||2
1727803290000|2024-10-01 17:21:30|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|2
1727803300000|2024-10-01 17:21:40|7448.2|7433.2|7443.1|7428.1|7448.2|7433.2|7443.1|7428.1|11
1727803310000|2024-10-01 17:21:50|7443.2|7428.2|7443.6|7428.6|7443.9|7428.9|7443.2|7428.2|5
1727803330000|2024-10-01 17:22:10|||||||||4
1727803340000|2024-10-01 17:22:20|||||||||3
1727803350000|2024-10-01 17:22:30|||||||||2
1727803360000|2024-10-01 17:22:40|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1727803370000|2024-10-01 17:22:50|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|3
1727803380000|2024-10-01 17:23:00|7442.2|7427.2|7442.7|7427.7|7442.7|7427.7|7442.2|7427.2|3
1727803390000|2024-10-01 17:23:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|1
1727803400000|2024-10-01 17:23:20|7442.7|7427.7|7443.2|7428.2|7443.2|7428.2|7442.7|7427.7|4
1727803410000|2024-10-01 17:23:30|7442.9|7427.9|7443.9|7428.9|7443.9|7428.9|7442.9|7427.9|1
1727803420000|2024-10-01 17:23:40|7444.1|7429.1|7444.9|7429.9|7444.9|7429.9|7444.1|7429.1|4
1727803430000|2024-10-01 17:23:50|7444.7|7429.7|7444.4|7429.4|7444.7|7429.7|7444.4|7429.4|1
1727803440000|2024-10-01 17:24:00|7442.7|7427.7|7441.9|7426.9|7442.9|7427.9|7441.2|7426.2|10
1727803450000|2024-10-01 17:24:10|7441.7|7426.7|7441.4|7426.4|7441.7|7426.7|7441.4|7426.4|2
1727803460000|2024-10-01 17:24:20|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|2
1727803470000|2024-10-01 17:24:30|7439.7|7424.7|7440.9|7425.9|7440.9|7425.9|7438.9|7423.9|21
1727803480000|2024-10-01 17:24:40|7440.7|7425.7|7439.9|7424.9|7440.7|7425.7|7439.6|7424.6|4
1727803490000|2024-10-01 17:24:50|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|2
1727803500000|2024-10-01 17:25:00|7441.9|7426.9|7443.4|7428.4|7443.4|7428.4|7441.9|7426.9|4
1727803510000|2024-10-01 17:25:10|7443.7|7428.7|7444.6|7429.6|7444.6|7429.6|7443.7|7428.7|2
1727803520000|2024-10-01 17:25:20|7444.1|7429.1|7439.9|7424.9|7444.1|7429.1|7439.9|7424.9|4
1727803530000|2024-10-01 17:25:30|7440.1|7425.1|7440.9|7425.9|7442.2|7427.2|7440.1|7425.1|3
1727803540000|2024-10-01 17:25:40|7441.9|7426.9|7442.2|7427.2|7442.4|7427.4|7441.2|7426.2|7
1727803550000|2024-10-01 17:25:50|7442.4|7427.4|7441.4|7426.4|7442.4|7427.4|7439.7|7424.7|16
1727803560000|2024-10-01 17:26:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|0
1727803570000|2024-10-01 17:26:10|7442.4|7427.4|7443.4|7428.4|7443.9|7428.9|7441.9|7426.9|3
1727803580000|2024-10-01 17:26:20|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.7|7428.7|0
1727803590000|2024-10-01 17:26:30|7444.4|7429.4|7444.2|7429.2|7444.4|7429.4|7444.2|7429.2|0
1727803600000|2024-10-01 17:26:40|7443.9|7428.9|7444.9|7429.9|7444.9|7429.9|7443.9|7428.9|1
1727803610000|2024-10-01 17:26:50|7444.7|7429.7|7444.4|7429.4|7444.7|7429.7|7444.4|7429.4|3
1727803620000|2024-10-01 17:27:00|7444.2|7429.2|7443.4|7428.4|7444.2|7429.2|7443.4|7428.4|3
1727803630000|2024-10-01 17:27:10|7443.2|7428.2|7443.9|7428.9|7443.9|7428.9|7442.4|7427.4|6
1727803640000|2024-10-01 17:27:20|7442.9|7427.9|7444.6|7429.6|7444.9|7429.9|7442.9|7427.9|23
1727803650000|2024-10-01 17:27:30|7444.9|7429.9|7444.1|7429.1|7444.9|7429.9|7444.1|7429.1|7
1727803660000|2024-10-01 17:27:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|6
1727803680000|2024-10-01 17:28:00|7443.9|7428.9|7444.9|7429.9|7444.9|7429.9|7443.6|7428.6|3
1727803690000|2024-10-01 17:28:10|7445.2|7430.2|7445.2|7430.2|7446.2|7431.2|7445.2|7430.2|1
1727803700000|2024-10-01 17:28:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|9
1727803710000|2024-10-01 17:28:30|7442.9|7427.9|7441.7|7426.7|7442.9|7427.9|7441.7|7426.7|7
1727803720000|2024-10-01 17:28:40|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|3
1727803730000|2024-10-01 17:28:50|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|6
1727803740000|2024-10-01 17:29:00|7442.9|7427.9|7439.4|7424.4|7444.9|7429.9|7438.9|7423.9|23
1727803750000|2024-10-01 17:29:10|7440.1|7425.1|7443.1|7428.1|7443.1|7428.1|7440.1|7425.1|20
1727803760000|2024-10-01 17:29:20|7443.6|7428.6|7444.6|7429.6|7444.6|7429.6|7443.6|7428.6|5
1727803770000|2024-10-01 17:29:30|7445.1|7430.1|7446.1|7431.1|7446.1|7431.1|7445.1|7430.1|11
1727803780000|2024-10-01 17:29:40|7445.7|7430.7|7444.6|7429.6|7445.7|7430.7|7443.6|7428.6|4
1727803790000|2024-10-01 17:29:50|7443.1|7428.1|7444.1|7429.1|7444.1|7429.1|7443.1|7428.1|4
1727803800000|2024-10-01 17:30:00|7443.4|7428.4|7443.1|7428.1|7443.4|7428.4|7443.1|7428.1|1
1727803810000|2024-10-01 17:30:10|7442.9|7427.9|7440.9|7425.9|7442.9|7427.9|7440.9|7425.9|3
1727803830000|2024-10-01 17:30:30|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|0
1727803840000|2024-10-01 17:30:40|7442.1|7427.1|7441.4|7426.4|7442.1|7427.1|7441.1|7426.1|69
1727803860000|2024-10-01 17:31:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|9
1727803870000|2024-10-01 17:31:10|||||||||7
1727803880000|2024-10-01 17:31:20|||||||||1
1727803900000|2024-10-01 17:31:40|7440.6|7425.6|7439.1|7424.1|7440.6|7425.6|7438.7|7423.7|7
1727803910000|2024-10-01 17:31:50|7439.4|7424.4|7439.4|7424.4|7439.6|7424.6|7439.4|7424.4|1
1727803920000|2024-10-01 17:32:00|7439.1|7424.1|7438.4|7423.4|7439.1|7424.1|7438.4|7423.4|1
1727803930000|2024-10-01 17:32:10|7437.9|7422.9|7436.6|7421.6|7437.9|7422.9|7436.6|7421.6|0
1727803940000|2024-10-01 17:32:20|7437.6|7422.6|7438.2|7423.2|7438.2|7423.2|7437.6|7422.6|3
1727803950000|2024-10-01 17:32:30|7438.6|7423.6|7439.1|7424.1|7439.1|7424.1|7438.6|7423.6|0
1727803960000|2024-10-01 17:32:40|||||||||1
1727803970000|2024-10-01 17:32:50|7439.6|7424.6|7440.1|7425.1|7440.1|7425.1|7439.6|7424.6|7
1727803980000|2024-10-01 17:33:00|7440.2|7425.2|7438.6|7423.6|7440.4|7425.4|7438.1|7423.1|17
1727803990000|2024-10-01 17:33:10|7438.1|7423.1|7438.1|7423.1|7438.6|7423.6|7437.9|7422.9|1
1727804000000|2024-10-01 17:33:20|||||||||1
1727804010000|2024-10-01 17:33:30|7437.6|7422.6|7437.9|7422.9|7437.9|7422.9|7437.6|7422.6|1
1727804020000|2024-10-01 17:33:40|7438.1|7423.1|7441.4|7426.4|7441.6|7426.6|7438.1|7423.1|11
1727804030000|2024-10-01 17:33:50|7440.1|7425.1|7440.1|7425.1|7441.1|7426.1|7440.1|7425.1|4
1727804040000|2024-10-01 17:34:00|||||||||4
1727804050000|2024-10-01 17:34:10|7439.9|7424.9|7441.4|7426.4|7441.6|7426.6|7439.6|7424.6|4
1727804060000|2024-10-01 17:34:20|7442.1|7427.1|7442.6|7427.6|7442.6|7427.6|7442.1|7427.1|1
1727804070000|2024-10-01 17:34:30|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|3
1727804080000|2024-10-01 17:34:40|7441.7|7426.7|7442.1|7427.1|7442.1|7427.1|7441.6|7426.6|3
1727804090000|2024-10-01 17:34:50|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.6|7426.6|6
1727804100000|2024-10-01 17:35:00|||||||||16
1727804110000|2024-10-01 17:35:10|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|6
1727804120000|2024-10-01 17:35:20|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1727804130000|2024-10-01 17:35:30|7444.1|7429.1|7442.1|7427.1|7444.1|7429.1|7441.6|7426.6|8
1727804140000|2024-10-01 17:35:40|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|9
1727804150000|2024-10-01 17:35:50|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|0
1727804160000|2024-10-01 17:36:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|5
1727804170000|2024-10-01 17:36:10|7441.9|7426.9|7442.2|7427.2|7442.2|7427.2|7441.9|7426.9|7
1727804180000|2024-10-01 17:36:20|7443.2|7428.2|7442.1|7427.1|7443.2|7428.2|7442.1|7427.1|3
1727804190000|2024-10-01 17:36:30|7442.2|7427.2|7442.7|7427.7|7442.7|7427.7|7442.2|7427.2|0
1727804200000|2024-10-01 17:36:40|7442.2|7427.2|7442.6|7427.6|7443.1|7428.1|7442.2|7427.2|0
1727804210000|2024-10-01 17:36:50|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|0
1727804220000|2024-10-01 17:37:00|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|0
1727804240000|2024-10-01 17:37:20|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|4
1727804260000|2024-10-01 17:37:40|7442.2|7427.2|7444.1|7429.1|7444.1|7429.1|7442.2|7427.2|7
1727804270000|2024-10-01 17:37:50|7444.8|7429.8|7445.6|7430.6|7445.9|7430.9|7444.8|7429.8|20
1727804280000|2024-10-01 17:38:00|7445.9|7430.9|7446.4|7431.4|7446.7|7431.7|7445.9|7430.9|6
1727804290000|2024-10-01 17:38:10|7446.1|7431.1|7445.4|7430.4|7446.1|7431.1|7445.4|7430.4|1
1727804300000|2024-10-01 17:38:20|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.6|7430.6|1
1727804310000|2024-10-01 17:38:30|||||||||1
1727804320000|2024-10-01 17:38:40|7446.4|7431.4|7447.9|7432.9|7447.9|7432.9|7446.4|7431.4|8
1727804330000|2024-10-01 17:38:50|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|3
1727804340000|2024-10-01 17:39:00|7447.4|7432.4|7448.4|7433.4|7448.4|7433.4|7447.2|7432.2|2
1727804350000|2024-10-01 17:39:10|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1727804360000|2024-10-01 17:39:20|7448.4|7433.4|7447.6|7432.6|7448.4|7433.4|7447.4|7432.4|2
1727804370000|2024-10-01 17:39:30|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|1
1727804380000|2024-10-01 17:39:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1727804390000|2024-10-01 17:39:50|7448.9|7433.9|7448.4|7433.4|7448.9|7433.9|7448.2|7433.2|3
1727804400000|2024-10-01 17:40:00|||||||||1
1727804410000|2024-10-01 17:40:10|||||||||1
1727804420000|2024-10-01 17:40:20|7448.1|7433.1|7447.9|7432.9|7448.1|7433.1|7446.7|7431.7|122
1727804430000|2024-10-01 17:40:30|7448.4|7433.4|7449.2|7434.2|7449.2|7434.2|7447.9|7432.9|2
1727804440000|2024-10-01 17:40:40|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7448.3|7433.3|1
1727804450000|2024-10-01 17:40:50|7447.9|7432.9|7448.6|7433.6|7448.6|7433.6|7447.9|7432.9|120
1727804460000|2024-10-01 17:41:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1727804470000|2024-10-01 17:41:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|6
1727804480000|2024-10-01 17:41:20|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|2
1727804490000|2024-10-01 17:41:30|7449.4|7434.4|7447.8|7432.8|7449.8|7434.8|7447.8|7432.8|8
1727804500000|2024-10-01 17:41:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|1
1727804510000|2024-10-01 17:41:50|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|2
1727804520000|2024-10-01 17:42:00|7449.1|7434.1|7450.1|7435.1|7450.1|7435.1|7449.1|7434.1|4
1727804530000|2024-10-01 17:42:10|7449.1|7434.1|7446.8|7431.8|7449.1|7434.1|7446.8|7431.8|1
1727804540000|2024-10-01 17:42:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1727804550000|2024-10-01 17:42:30|7446.3|7431.3|7444.9|7429.9|7446.3|7431.3|7444.9|7429.9|6
1727804560000|2024-10-01 17:42:40|7444.8|7429.8|7445.4|7430.4|7445.9|7430.9|7444.4|7429.4|25
1727804570000|2024-10-01 17:42:50|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1727804580000|2024-10-01 17:43:00|7445.4|7430.4|7445.9|7430.9|7447.4|7432.4|7445.4|7430.4|2
1727804590000|2024-10-01 17:43:10|7445.6|7430.6|7447.4|7432.4|7447.4|7432.4|7445.4|7430.4|7
1727804600000|2024-10-01 17:43:20|7447.3|7432.3|7446.9|7431.9|7447.3|7432.3|7446.9|7431.9|0
1727804610000|2024-10-01 17:43:30|7446.4|7431.4|7445.4|7430.4|7446.4|7431.4|7445.4|7430.4|2
1727804620000|2024-10-01 17:43:40|7445.3|7430.3|7444.8|7429.8|7445.3|7430.3|7444.8|7429.8|1
1727804630000|2024-10-01 17:43:50|7444.3|7429.3|7440.9|7425.9|7444.3|7429.3|7440.9|7425.9|12
1727804640000|2024-10-01 17:44:00|7441.4|7426.4|7442.9|7427.9|7442.9|7427.9|7441.4|7426.4|6
1727804650000|2024-10-01 17:44:10|7443.4|7428.4|7443.9|7428.9|7443.9|7428.9|7443.4|7428.4|3
1727804660000|2024-10-01 17:44:20|7444.1|7429.1|7444.9|7429.9|7444.9|7429.9|7444.1|7429.1|1
1727804670000|2024-10-01 17:44:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|1
1727804680000|2024-10-01 17:44:40|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.9|7429.9|3
1727804690000|2024-10-01 17:44:50|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|1
1727804700000|2024-10-01 17:45:00|||||||||1
1727804710000|2024-10-01 17:45:10|7444.9|7429.9|7444.4|7429.4|7444.9|7429.9|7444.4|7429.4|4
1727804720000|2024-10-01 17:45:20|7443.4|7428.4|7443.9|7428.9|7444.4|7429.4|7442.4|7427.4|5
1727804730000|2024-10-01 17:45:30|||||||||1
1727804740000|2024-10-01 17:45:40|7444.2|7429.2|7444.8|7429.8|7444.9|7429.9|7444.2|7429.2|1
1727804760000|2024-10-01 17:46:00|||||||||1
1727804770000|2024-10-01 17:46:10|7445.2|7430.2|7446.9|7431.9|7448.2|7433.2|7445.2|7430.2|25
1727804780000|2024-10-01 17:46:20|7447.4|7432.4|7447.4|7432.4|7447.7|7432.7|7447.4|7432.4|1
1727804790000|2024-10-01 17:46:30|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|1
1727804800000|2024-10-01 17:46:40|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|2
1727804810000|2024-10-01 17:46:50|||||||||1
1727804830000|2024-10-01 17:47:10|7445.6|7430.6|7446.6|7431.6|7446.6|7431.6|7445.6|7430.6|5
1727804850000|2024-10-01 17:47:30|7447.2|7432.2|7449.1|7434.1|7449.1|7434.1|7447.2|7432.2|5
1727804870000|2024-10-01 17:47:50|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1727804880000|2024-10-01 17:48:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7447.6|7432.6|8
1727804900000|2024-10-01 17:48:20|7448.6|7433.6|7445.2|7430.2|7448.6|7433.6|7445.2|7430.2|6
1727804910000|2024-10-01 17:48:30|7445.6|7430.6|7445.1|7430.1|7445.6|7430.6|7445.1|7430.1|4
1727804920000|2024-10-01 17:48:40|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|1
1727804940000|2024-10-01 17:49:00|7445.4|7430.4|7444.6|7429.6|7445.4|7430.4|7444.6|7429.6|2
1727804950000|2024-10-01 17:49:10|7443.9|7428.9|7442.6|7427.6|7443.9|7428.9|7442.6|7427.6|2
1727804960000|2024-10-01 17:49:20|7442.7|7427.7|7442.7|7427.7|7442.7|7427.7|7442.2|7427.2|1
1727804970000|2024-10-01 17:49:30|7442.6|7427.6|7441.2|7426.2|7442.6|7427.6|7441.2|7426.2|3
1727804980000|2024-10-01 17:49:40|7441.1|7426.1|7441.6|7426.6|7441.6|7426.6|7440.4|7425.4|4
1727805000000|2024-10-01 17:50:00|7440.9|7425.9|7440.4|7425.4|7441.4|7426.4|7440.4|7425.4|7
1727805010000|2024-10-01 17:50:10|7440.2|7425.2|7440.7|7425.7|7441.7|7426.7|7440.2|7425.2|9
1727805020000|2024-10-01 17:50:20|7441.1|7426.1|7442.2|7427.2|7442.2|7427.2|7441.1|7426.1|5
1727805030000|2024-10-01 17:50:30|7442.1|7427.1|7440.7|7425.7|7442.1|7427.1|7440.7|7425.7|2
1727805040000|2024-10-01 17:50:40|7439.9|7424.9|7440.7|7425.7|7440.7|7425.7|7439.9|7424.9|8
1727805050000|2024-10-01 17:50:50|7441.9|7426.9|7441.4|7426.4|7441.9|7426.9|7441.4|7426.4|22
1727805090000|2024-10-01 17:51:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1727805100000|2024-10-01 17:51:40|||||||||1
1727805110000|2024-10-01 17:51:50|7441.1|7426.1|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|6
1727805120000|2024-10-01 17:52:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1727805130000|2024-10-01 17:52:10|7440.2|7425.2|7440.4|7425.4|7440.4|7425.4|7440.2|7425.2|2
1727805140000|2024-10-01 17:52:20|||||||||3
1727805150000|2024-10-01 17:52:30|||||||||1
1727805160000|2024-10-01 17:52:40|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|6
1727805170000|2024-10-01 17:52:50|7440.7|7425.7|7442.9|7427.9|7442.9|7427.9|7440.7|7425.7|10
1727805180000|2024-10-01 17:53:00|7442.1|7427.1|7442.4|7427.4|7442.6|7427.6|7442.1|7427.1|0
1727805190000|2024-10-01 17:53:10|7442.2|7427.2|7440.4|7425.4|7442.2|7427.2|7440.4|7425.4|4
1727805200000|2024-10-01 17:53:20|||||||||2
1727805210000|2024-10-01 17:53:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|4
1727805220000|2024-10-01 17:53:40|||||||||4
1727805230000|2024-10-01 17:53:50|7440.6|7425.6|7441.4|7426.4|7442.4|7427.4|7440.6|7425.6|7
1727805240000|2024-10-01 17:54:00|7441.1|7426.1|7439.9|7424.9|7441.1|7426.1|7439.9|7424.9|10
1727805250000|2024-10-01 17:54:10|7441.4|7426.4|7441.9|7426.9|7441.9|7426.9|7441.2|7426.2|8
1727805260000|2024-10-01 17:54:20|7441.7|7426.7|7441.9|7426.9|7441.9|7426.9|7441.7|7426.7|0
1727805270000|2024-10-01 17:54:30|7442.4|7427.4|7442.2|7427.2|7442.4|7427.4|7442.2|7427.2|0
1727805280000|2024-10-01 17:54:40|7441.6|7426.6|7440.7|7425.7|7441.6|7426.6|7440.7|7425.7|91
1727805290000|2024-10-01 17:54:50|7440.6|7425.6|7440.1|7425.1|7440.6|7425.6|7440.1|7425.1|6
1727805300000|2024-10-01 17:55:00|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|3
1727805310000|2024-10-01 17:55:10|7440.1|7425.1|7441.6|7426.6|7441.6|7426.6|7440.1|7425.1|8
1727805320000|2024-10-01 17:55:20|7441.4|7426.4|7440.7|7425.7|7441.4|7426.4|7440.7|7425.7|3
1727805330000|2024-10-01 17:55:30|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1727805340000|2024-10-01 17:55:40|7441.2|7426.2|7442.1|7427.1|7442.1|7427.1|7441.2|7426.2|2
1727805360000|2024-10-01 17:56:00|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.6|7426.6|1
1727805370000|2024-10-01 17:56:10|7441.1|7426.1|7441.1|7426.1|7442.1|7427.1|7440.6|7425.6|11
1727805380000|2024-10-01 17:56:20|7441.2|7426.2|7441.2|7426.2|7441.6|7426.6|7441.1|7426.1|2
1727805390000|2024-10-01 17:56:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|1
1727805400000|2024-10-01 17:56:40|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1727805410000|2024-10-01 17:56:50|||||||||1
1727805420000|2024-10-01 17:57:00|7440.1|7425.1|7439.7|7424.7|7440.2|7425.2|7439.7|7424.7|4
1727805430000|2024-10-01 17:57:10|7439.6|7424.6|7440.1|7425.1|7441.7|7426.7|7439.6|7424.6|12
1727805440000|2024-10-01 17:57:20|7440.4|7425.4|7439.2|7424.2|7440.7|7425.7|7439.2|7424.2|12
1727805450000|2024-10-01 17:57:30|||||||||5
1727805460000|2024-10-01 17:57:40|7439.4|7424.4|7439.7|7424.7|7439.7|7424.7|7439.2|7424.2|7
1727805470000|2024-10-01 17:57:50|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|2
1727805480000|2024-10-01 17:58:00|7441.2|7426.2|7440.7|7425.7|7441.2|7426.2|7440.6|7425.6|1
1727805490000|2024-10-01 17:58:10|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|0
1727805500000|2024-10-01 17:58:20|7439.6|7424.6|7439.2|7424.2|7439.6|7424.6|7439.2|7424.2|1
1727805520000|2024-10-01 17:58:40|||||||||2
1727805530000|2024-10-01 17:58:50|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|2
1727805540000|2024-10-01 17:59:00|||||||||5
1727805550000|2024-10-01 17:59:10|7439.7|7424.7|7440.6|7425.6|7440.6|7425.6|7439.7|7424.7|1
1727805560000|2024-10-01 17:59:20|7439.9|7424.9|7439.6|7424.6|7439.9|7424.9|7439.6|7424.6|3
1727805570000|2024-10-01 17:59:30|7435.1|7420.1|7432.1|7417.1|7435.1|7420.1|7431.1|7416.1|11
1727805580000|2024-10-01 17:59:40|7432.6|7417.6|7434.1|7419.1|7434.2|7419.2|7432.6|7417.6|8
1727805590000|2024-10-01 17:59:50|7435.6|7420.6|7436.1|7421.1|7436.1|7421.1|7435.6|7420.6|2
1727805600000|2024-10-01 18:00:00|7435.6|7420.6|7439.4|7424.4|7439.4|7424.4|7435.6|7420.6|7
1727805610000|2024-10-01 18:00:10|7439.1|7424.1|7440.9|7425.9|7441.3|7426.3|7439.1|7424.1|6
1727805620000|2024-10-01 18:00:20|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|4
1727805630000|2024-10-01 18:00:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|5
1727805640000|2024-10-01 18:00:40|7441.4|7426.4|7442.1|7427.1|7442.1|7427.1|7441.4|7426.4|1
1727805650000|2024-10-01 18:00:50|7441.4|7426.4|7439.6|7424.6|7441.4|7426.4|7438.4|7423.4|7
1727805660000|2024-10-01 18:01:00|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|0
1727805670000|2024-10-01 18:01:10|7439.1|7424.1|7441.1|7426.1|7441.1|7426.1|7439.1|7424.1|2
1727805680000|2024-10-01 18:01:20|7441.6|7426.6|7439.9|7424.9|7441.6|7426.6|7439.9|7424.9|5
1727805690000|2024-10-01 18:01:30|7439.6|7424.6|7439.4|7424.4|7439.6|7424.6|7439.1|7424.1|4
1727805710000|2024-10-01 18:01:50|||||||||2
1727805720000|2024-10-01 18:02:00|7440.6|7425.6|7441.4|7426.4|7442.8|7427.8|7440.6|7425.6|16
1727805730000|2024-10-01 18:02:10|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1727805740000|2024-10-01 18:02:20|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7442.4|7427.4|2
1727805750000|2024-10-01 18:02:30|7442.9|7427.9|7444.4|7429.4|7444.6|7429.6|7442.9|7427.9|8
1727805760000|2024-10-01 18:02:40|||||||||8
1727805770000|2024-10-01 18:02:50|7444.3|7429.3|7442.7|7427.7|7444.3|7429.3|7442.4|7427.4|7
1727805780000|2024-10-01 18:03:00|7443.4|7428.4|7443.9|7428.9|7443.9|7428.9|7443.4|7428.4|0
1727805790000|2024-10-01 18:03:10|7442.8|7427.8|7442.6|7427.6|7442.9|7427.9|7442.6|7427.6|5
1727805800000|2024-10-01 18:03:20|7442.8|7427.8|7443.3|7428.3|7443.3|7428.3|7442.8|7427.8|2
1727805810000|2024-10-01 18:03:30|||||||||2
1727805820000|2024-10-01 18:03:40|7442.8|7427.8|7442.3|7427.3|7443.1|7428.1|7442.3|7427.3|3
1727805830000|2024-10-01 18:03:50|7440.8|7425.8|7441.3|7426.3|7441.3|7426.3|7440.8|7425.8|4
1727805840000|2024-10-01 18:04:00|7441.1|7426.1|7441.1|7426.1|7441.3|7426.3|7441.1|7426.1|0
1727805850000|2024-10-01 18:04:10|7441.3|7426.3|7441.1|7426.1|7441.3|7426.3|7440.6|7425.6|6
1727805860000|2024-10-01 18:04:20|||||||||2
1727805870000|2024-10-01 18:04:30|7441.3|7426.3|7442.3|7427.3|7442.3|7427.3|7441.3|7426.3|4
1727805890000|2024-10-01 18:04:50|7442.8|7427.8|7443.1|7428.1|7443.1|7428.1|7442.8|7427.8|6
1727805900000|2024-10-01 18:05:00|7442.9|7427.9|7442.8|7427.8|7443.3|7428.3|7442.3|7427.3|4
1727805910000|2024-10-01 18:05:10|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|1
1727805920000|2024-10-01 18:05:20|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.6|7427.6|5
1727805930000|2024-10-01 18:05:30|7442.3|7427.3|7440.8|7425.8|7442.3|7427.3|7440.8|7425.8|5
1727805940000|2024-10-01 18:05:40|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7439.3|7424.3|4
1727805950000|2024-10-01 18:05:50|7440.4|7425.4|7441.4|7426.4|7441.8|7426.8|7440.4|7425.4|6
1727805960000|2024-10-01 18:06:00|||||||||1
1727805970000|2024-10-01 18:06:10|7441.3|7426.3|7441.3|7426.3|7441.4|7426.4|7440.4|7425.4|6
1727805980000|2024-10-01 18:06:20|7440.8|7425.8|7441.1|7426.1|7441.4|7426.4|7440.3|7425.3|4
1727805990000|2024-10-01 18:06:30|7441.6|7426.6|7441.6|7426.6|7441.8|7426.8|7441.6|7426.6|2
1727806000000|2024-10-01 18:06:40|7441.8|7426.8|7440.1|7425.1|7441.8|7426.8|7440.1|7425.1|8
1727806010000|2024-10-01 18:06:50|7440.3|7425.3|7440.1|7425.1|7440.3|7425.3|7440.1|7425.1|3
1727806020000|2024-10-01 18:07:00|7440.3|7425.3|7439.4|7424.4|7440.3|7425.3|7439.4|7424.4|9
1727806030000|2024-10-01 18:07:10|7439.3|7424.3|7438.9|7423.9|7439.3|7424.3|7438.9|7423.9|3
1727806040000|2024-10-01 18:07:20|||||||||2
1727806050000|2024-10-01 18:07:30|7437.9|7422.9|7437.8|7422.8|7437.9|7422.9|7437.3|7422.3|22
1727806060000|2024-10-01 18:07:40|7437.6|7422.6|7437.8|7422.8|7437.8|7422.8|7437.6|7422.6|0
1727806070000|2024-10-01 18:07:50|7438.3|7423.3|7438.3|7423.3|7438.3|7423.3|7437.8|7422.8|3
1727806080000|2024-10-01 18:08:00|7438.1|7423.1|7439.3|7424.3|7439.3|7424.3|7437.6|7422.6|5
1727806090000|2024-10-01 18:08:10|7439.8|7424.8|7440.3|7425.3|7440.3|7425.3|7439.8|7424.8|4
1727806100000|2024-10-01 18:08:20|7438.6|7423.6|7439.3|7424.3|7439.3|7424.3|7437.6|7422.6|4
1727806110000|2024-10-01 18:08:30|7439.1|7424.1|7439|7424|7439.1|7424.1|7439|7424|0
1727806120000|2024-10-01 18:08:40|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|3
1727806130000|2024-10-01 18:08:50|||||||||1
1727806140000|2024-10-01 18:09:00|7438.6|7423.6|7438.5|7423.5|7438.6|7423.6|7438.5|7423.5|7
1727806150000|2024-10-01 18:09:10|||||||||2
1727806160000|2024-10-01 18:09:20|7438|7423|7439.8|7424.8|7439.8|7424.8|7438|7423|23
1727806170000|2024-10-01 18:09:30|||||||||19
1727806180000|2024-10-01 18:09:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|13
1727806190000|2024-10-01 18:09:50|7440.1|7425.1|7440.1|7425.1|7440.3|7425.3|7439.8|7424.8|11
1727806200000|2024-10-01 18:10:00|7440.6|7425.6|7446.8|7431.8|7448.6|7433.6|7440.3|7425.3|40
1727806210000|2024-10-01 18:10:10|7447.3|7432.3|7449.1|7434.1|7449.6|7434.6|7446.8|7431.8|12
1727806220000|2024-10-01 18:10:20|7448.5|7433.5|7447.6|7432.6|7448.5|7433.5|7447.6|7432.6|6
1727806230000|2024-10-01 18:10:30|7447.8|7432.8|7447.8|7432.8|7448.3|7433.3|7447.8|7432.8|9
1727806240000|2024-10-01 18:10:40|7448.3|7433.3|7448.6|7433.6|7448.6|7433.6|7448.3|7433.3|8
1727806250000|2024-10-01 18:10:50|7449|7434|7449.1|7434.1|7449.1|7434.1|7448.6|7433.6|6
1727806260000|2024-10-01 18:11:00|7448.8|7433.8|7448.1|7433.1|7449.5|7434.5|7448.1|7433.1|16
1727806270000|2024-10-01 18:11:10|||||||||3
1727806280000|2024-10-01 18:11:20|||||||||5
1727806290000|2024-10-01 18:11:30|7448|7433|7447|7432|7448|7433|7447|7432|10
1727806300000|2024-10-01 18:11:40|7446.6|7431.6|7447.4|7432.4|7447.4|7432.4|7446.6|7431.6|11
1727806310000|2024-10-01 18:11:50|7447.9|7432.9|7448.6|7433.6|7450.1|7435.1|7447.9|7432.9|18
1727806320000|2024-10-01 18:12:00|7447.9|7432.9|7444.8|7429.8|7447.9|7432.9|7444.8|7429.8|31
1727806330000|2024-10-01 18:12:10|||||||||5
1727806350000|2024-10-01 18:12:30|7443.9|7428.9|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|17
1727806360000|2024-10-01 18:12:40|7443.6|7428.6|7442.9|7427.9|7443.6|7428.6|7442.9|7427.9|14
1727806370000|2024-10-01 18:12:50|7443.3|7428.3|7443.6|7428.6|7444|7429|7442.9|7427.9|16
1727806380000|2024-10-01 18:13:00|7444.3|7429.3|7440.9|7425.9|7444.3|7429.3|7440.9|7425.9|52
1727806390000|2024-10-01 18:13:10|7440.4|7425.4|7439.8|7424.8|7440.4|7425.4|7439.4|7424.4|5
1727806400000|2024-10-01 18:13:20|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.3|7423.3|8
1727806410000|2024-10-01 18:13:30|7438.4|7423.4|7438.1|7423.1|7438.4|7423.4|7438.1|7423.1|25
1727806420000|2024-10-01 18:13:40|7438|7423|7437.8|7422.8|7438.6|7423.6|7437.3|7422.3|28
1727806430000|2024-10-01 18:13:50|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|27
1727806440000|2024-10-01 18:14:00|7440.1|7425.1|7448.3|7433.3|7448.5|7433.5|7439.6|7424.6|211
1727806450000|2024-10-01 18:14:10|7448.6|7433.6|7453.3|7438.3|7453.3|7438.3|7448.6|7433.6|188
1727806460000|2024-10-01 18:14:20|7453|7438|7454.3|7439.3|7454.3|7439.3|7451.6|7436.6|133
1727806470000|2024-10-01 18:14:30|7454|7439|7454|7439|7454.6|7439.6|7453|7438|148
1727806480000|2024-10-01 18:14:40|7453.6|7438.6|7455.6|7440.6|7455.6|7440.6|7453.1|7438.1|188
1727806490000|2024-10-01 18:14:50|7454.5|7439.5|7454.6|7439.6|7455.8|7440.8|7452.8|7437.8|142
1727806500000|2024-10-01 18:15:00|7455.8|7440.8|7454.1|7439.1|7456|7441|7454.1|7439.1|32
1727806510000|2024-10-01 18:15:10|7453.6|7438.6|7453|7438|7453.6|7438.6|7452.5|7437.5|7
1727806520000|2024-10-01 18:15:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1727806530000|2024-10-01 18:15:30|7453.5|7438.5|7454|7439|7454|7439|7453.5|7438.5|51
1727806540000|2024-10-01 18:15:40|7454.8|7439.8|7455.1|7440.1|7455.5|7440.5|7454.8|7439.8|26
1727806550000|2024-10-01 18:15:50|7455|7440|7459.1|7444.1|7459.3|7444.3|7455|7440|42
1727806560000|2024-10-01 18:16:00|7459.3|7444.3|7462.1|7447.1|7463.6|7448.6|7459.3|7444.3|20
1727806570000|2024-10-01 18:16:10|7462.4|7447.4|7465.1|7450.1|7465.3|7450.3|7462.4|7447.4|8
1727806580000|2024-10-01 18:16:20|7465.3|7450.3|7471.3|7456.3|7471.3|7456.3|7465.3|7450.3|18
1727806590000|2024-10-01 18:16:30|7471.4|7456.4|7471.1|7456.1|7471.4|7456.4|7470.9|7455.9|37
1727806600000|2024-10-01 18:16:40|7471.3|7456.3|7471.1|7456.1|7471.6|7456.6|7471.1|7456.1|20
1727806610000|2024-10-01 18:16:50|||||||||20
1727806620000|2024-10-01 18:17:00|||||||||6
1727806630000|2024-10-01 18:17:10|7470.6|7455.6|7468.4|7453.4|7470.6|7455.6|7467.9|7452.9|6
1727806640000|2024-10-01 18:17:20|7467.4|7452.4|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|0
1727806650000|2024-10-01 18:17:30|7467.1|7452.1|7464.3|7449.3|7467.1|7452.1|7464.3|7449.3|4
1727806660000|2024-10-01 18:17:40|7462.8|7447.8|7464.3|7449.3|7464.3|7449.3|7462.8|7447.8|5
1727806670000|2024-10-01 18:17:50|7464.6|7449.6|7463.9|7448.9|7464.6|7449.6|7463.9|7448.9|1
1727806680000|2024-10-01 18:18:00|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1727806690000|2024-10-01 18:18:10|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|5
1727806700000|2024-10-01 18:18:20|7464.4|7449.4|7463.9|7448.9|7464.8|7449.8|7463.8|7448.8|17
1727806710000|2024-10-01 18:18:30|7464.3|7449.3|7463.8|7448.8|7464.3|7449.3|7463.8|7448.8|12
1727806720000|2024-10-01 18:18:40|7464.1|7449.1|7465.6|7450.6|7465.6|7450.6|7464.1|7449.1|2
1727806740000|2024-10-01 18:19:00|7465.3|7450.3|7465.5|7450.5|7466.1|7451.1|7465.3|7450.3|84
1727806750000|2024-10-01 18:19:10|7465|7450|7465.1|7450.1|7465.1|7450.1|7464.8|7449.8|4
1727806760000|2024-10-01 18:19:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|8
1727806770000|2024-10-01 18:19:30|7467|7452|7467|7452|7467|7452|7467|7452|1
1727806780000|2024-10-01 18:19:40|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.3|7452.3|12
1727806790000|2024-10-01 18:19:50|7468|7453|7466.8|7451.8|7468.3|7453.3|7465.5|7450.5|17
1727806800000|2024-10-01 18:20:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1727830800000|2024-10-02 01:00:00|7438.8|7423.8|7391.7|7376.7|7439.2|7424.2|7385.5|7370.5|63
1727830810000|2024-10-02 01:00:10|7392.5|7377.5|7397.7|7382.7|7397.7|7382.7|7392.5|7377.5|13
1727830820000|2024-10-02 01:00:20|7402.1|7387.1|7404.2|7389.2|7404.2|7389.2|7402.1|7387.1|2
1727830830000|2024-10-02 01:00:30|7399.2|7384.2|7401.7|7386.7|7401.7|7386.7|7399.2|7384.2|0
1727830840000|2024-10-02 01:00:40|7401.5|7386.5|7402.2|7387.2|7402.2|7387.2|7401.2|7386.2|0
1727830850000|2024-10-02 01:00:50|7402.3|7387.3|7409.7|7394.7|7409.7|7394.7|7402.2|7387.2|5
1727830870000|2024-10-02 01:01:10|7411.7|7396.7|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|0
1727830880000|2024-10-02 01:01:20|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|1
1727830890000|2024-10-02 01:01:30|7412.7|7397.7|7413.7|7398.7|7413.7|7398.7|7412.7|7397.7|5
1727830900000|2024-10-02 01:01:40|7414|7399|7415|7400|7415|7400|7414|7399|3
1727830910000|2024-10-02 01:01:50|||||||||2
1727830980000|2024-10-02 01:03:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|20
1727830990000|2024-10-02 01:03:10|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|0
1727831060000|2024-10-02 01:04:20|7413.3|7398.3|7412.8|7397.8|7413.3|7398.3|7412.8|7397.8|2
1727831100000|2024-10-02 01:05:00|7413.5|7398.5|7412|7397|7413.5|7398.5|7412|7397|0
1727831110000|2024-10-02 01:05:10|7411.9|7396.9|7412.7|7397.7|7412.7|7397.7|7410.8|7395.8|3
1727831130000|2024-10-02 01:05:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|0
1727831240000|2024-10-02 01:07:20|7413|7398|7414.3|7399.3|7414.3|7399.3|7413|7398|0
1727831330000|2024-10-02 01:08:50|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|12
1727831440000|2024-10-02 01:10:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727831470000|2024-10-02 01:11:10|||||||||1
1727831500000|2024-10-02 01:11:40|7416.2|7401.2|7415.9|7400.9|7416.2|7401.2|7415.9|7400.9|0
1727831520000|2024-10-02 01:12:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|2
1727831530000|2024-10-02 01:12:10|||||||||2
1727831560000|2024-10-02 01:12:40|7415.5|7400.5|7415.9|7400.9|7415.9|7400.9|7415.5|7400.5|2
1727831570000|2024-10-02 01:12:50|7415.2|7400.2|7417.4|7402.4|7417.4|7402.4|7415.2|7400.2|5
1727831590000|2024-10-02 01:13:10|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7418.9|7403.9|10
1727831600000|2024-10-02 01:13:20|7419.5|7404.5|7419.9|7404.9|7419.9|7404.9|7419.5|7404.5|0
1727831630000|2024-10-02 01:13:50|7419.4|7404.4|7419.4|7404.4|7419.9|7404.9|7419|7404|0
1727831700000|2024-10-02 01:15:00|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1727831730000|2024-10-02 01:15:30|7419.2|7404.2|7419.9|7404.9|7419.9|7404.9|7419.2|7404.2|1
1727831790000|2024-10-02 01:16:30|||||||||1
1727831820000|2024-10-02 01:17:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1727831850000|2024-10-02 01:17:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1727831860000|2024-10-02 01:17:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1727831880000|2024-10-02 01:18:00|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|1
1727831890000|2024-10-02 01:18:10|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1727831920000|2024-10-02 01:18:40|7419.7|7404.7|7419.4|7404.4|7419.7|7404.7|7419.4|7404.4|0
1727831940000|2024-10-02 01:19:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|5
1727831950000|2024-10-02 01:19:10|7419|7404|7419.4|7404.4|7419.4|7404.4|7419|7404|0
1727832280000|2024-10-02 01:24:40|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1727832330000|2024-10-02 01:25:30|7421.2|7406.2|7422.7|7407.7|7422.9|7407.9|7421.2|7406.2|4
1727832370000|2024-10-02 01:26:10|7422.9|7407.9|7423.2|7408.2|7423.2|7408.2|7422.9|7407.9|0
1727832400000|2024-10-02 01:26:40|7423|7408|7420.9|7405.9|7423|7408|7420.9|7405.9|0
1727832410000|2024-10-02 01:26:50|7420|7405|7420|7405|7420|7405|7420|7405|1
1727832420000|2024-10-02 01:27:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1727832440000|2024-10-02 01:27:20|7419.7|7404.7|7420.4|7405.4|7420.4|7405.4|7419.7|7404.7|0
1727832480000|2024-10-02 01:28:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1727832490000|2024-10-02 01:28:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1727832510000|2024-10-02 01:28:30|7419.9|7404.9|7419.4|7404.4|7419.9|7404.9|7419.4|7404.4|0
1727832560000|2024-10-02 01:29:20|7419.5|7404.5|7419.9|7404.9|7419.9|7404.9|7419.5|7404.5|1
1727832630000|2024-10-02 01:30:30|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1727832660000|2024-10-02 01:31:00|7420|7405|7420|7405|7420|7405|7420|7405|2
1727832690000|2024-10-02 01:31:30|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1727832720000|2024-10-02 01:32:00|7421|7406|7421|7406|7421|7406|7421|7406|0
1727832750000|2024-10-02 01:32:30|||||||||50
1727832770000|2024-10-02 01:32:50|7420.7|7405.7|7420.5|7405.5|7420.7|7405.7|7420.5|7405.5|1
1727832790000|2024-10-02 01:33:10|7421.6|7406.6|7423.5|7408.5|7423.6|7408.6|7421.6|7406.6|210
1727832810000|2024-10-02 01:33:30|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1727832860000|2024-10-02 01:34:20|||||||||1
1727832930000|2024-10-02 01:35:30|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|1
1727832940000|2024-10-02 01:35:40|7425.8|7410.8|7426.1|7411.1|7426.1|7411.1|7425.8|7410.8|0
1727832960000|2024-10-02 01:36:00|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727832970000|2024-10-02 01:36:10|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1727833090000|2024-10-02 01:38:10|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|0
1727833130000|2024-10-02 01:38:50|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1727833140000|2024-10-02 01:39:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|0
1727833320000|2024-10-02 01:42:00|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1727833370000|2024-10-02 01:42:50|7424.5|7409.5|7424.1|7409.1|7424.5|7409.5|7424.1|7409.1|1
1727833730000|2024-10-02 01:48:50|7424.6|7409.6|7425.1|7410.1|7425.1|7410.1|7424.6|7409.6|0
1727833740000|2024-10-02 01:49:00|7425.3|7410.3|7425.6|7410.6|7425.6|7410.6|7425.3|7410.3|0
1727833890000|2024-10-02 01:51:30|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|1
1727833900000|2024-10-02 01:51:40|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1727833940000|2024-10-02 01:52:20|7427.5|7412.5|7429.1|7414.1|7429.1|7414.1|7427.5|7412.5|1
1727833960000|2024-10-02 01:52:40|7429|7414|7428.6|7413.6|7429.1|7414.1|7428.6|7413.6|0
1727833970000|2024-10-02 01:52:50|7429.1|7414.1|7429|7414|7429.1|7414.1|7429|7414|0
1727833980000|2024-10-02 01:53:00|7428.6|7413.6|7429.1|7414.1|7429.1|7414.1|7428.6|7413.6|0
1727833990000|2024-10-02 01:53:10|7429|7414|7429.1|7414.1|7429.1|7414.1|7428.6|7413.6|0
1727834020000|2024-10-02 01:53:40|7429|7414|7429.1|7414.1|7429.1|7414.1|7428.6|7413.6|0
1727834040000|2024-10-02 01:54:00|7428.5|7413.5|7428.1|7413.1|7428.5|7413.5|7428.1|7413.1|1
1727834110000|2024-10-02 01:55:10|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1727834120000|2024-10-02 01:55:20|7428.5|7413.5|7428.5|7413.5|7428.6|7413.6|7428.5|7413.5|2
1727834130000|2024-10-02 01:55:30|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727834190000|2024-10-02 01:56:30|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1727834200000|2024-10-02 01:56:40|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727834330000|2024-10-02 01:58:50|7426.8|7411.8|7426.1|7411.1|7426.8|7411.8|7426.1|7411.1|1
1727834390000|2024-10-02 01:59:50|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1727834420000|2024-10-02 02:00:20|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1727834490000|2024-10-02 02:01:30|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1727834530000|2024-10-02 02:02:10|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1727834550000|2024-10-02 02:02:30|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727834600000|2024-10-02 02:03:20|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1727834610000|2024-10-02 02:03:30|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727834650000|2024-10-02 02:04:10|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1727834750000|2024-10-02 02:05:50|7426.2|7411.2|7426.3|7411.3|7426.3|7411.3|7426.2|7411.2|0
1727834780000|2024-10-02 02:06:20|7426.2|7411.2|7426.2|7411.2|7426.3|7411.3|7426.2|7411.2|0
1727834810000|2024-10-02 02:06:50|7426.3|7411.3|7426.7|7411.7|7426.7|7411.7|7426.3|7411.3|0
1727834820000|2024-10-02 02:07:00|7426.5|7411.5|7426.2|7411.2|7426.5|7411.5|7425.7|7410.7|0
1727834830000|2024-10-02 02:07:10|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|0
1727834880000|2024-10-02 02:08:00|7425.7|7410.7|7425.8|7410.8|7425.8|7410.8|7425.7|7410.7|0
1727834990000|2024-10-02 02:09:50|7426.3|7411.3|7425.8|7410.8|7426.3|7411.3|7425.8|7410.8|0
1727835290000|2024-10-02 02:14:50|7426.7|7411.7|7427|7412|7427|7412|7426.2|7411.2|2
1727835300000|2024-10-02 02:15:00|7426.8|7411.8|7426.3|7411.3|7426.8|7411.8|7426.3|7411.3|0
1727835320000|2024-10-02 02:15:20|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|2
1727835330000|2024-10-02 02:15:30|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|5
1727835370000|2024-10-02 02:16:10|7424|7409|7424|7409|7424|7409|7424|7409|5
1727835390000|2024-10-02 02:16:30|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|10
1727835400000|2024-10-02 02:16:40|7424|7409|7424|7409|7424|7409|7424|7409|0
1727835470000|2024-10-02 02:17:50|7423.8|7408.8|7423.6|7408.6|7423.8|7408.8|7423.6|7408.6|0
1727835480000|2024-10-02 02:18:00|7424|7409|7424|7409|7424|7409|7424|7409|0
1727835510000|2024-10-02 02:18:30|7423.8|7408.8|7423.8|7408.8|7424|7409|7423.5|7408.5|0
1727835520000|2024-10-02 02:18:40|7423.6|7408.6|7423.8|7408.8|7424|7409|7423.5|7408.5|0
1727835530000|2024-10-02 02:18:50|7424|7409|7424|7409|7424|7409|7423.5|7408.5|0
1727835610000|2024-10-02 02:20:10|7423.8|7408.8|7423.5|7408.5|7423.8|7408.8|7423.5|7408.5|2
1727835620000|2024-10-02 02:20:20|7424|7409|7424|7409|7424|7409|7424|7409|0
1727835710000|2024-10-02 02:21:50|7425|7410|7425|7410|7425|7410|7425|7410|0
1727835820000|2024-10-02 02:23:40|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1727835930000|2024-10-02 02:25:30|7425.3|7410.3|7425|7410|7425.3|7410.3|7425|7410|0
1727836070000|2024-10-02 02:27:50|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1727836310000|2024-10-02 02:31:50|7425|7410|7425|7410|7425|7410|7425|7410|0
1727836430000|2024-10-02 02:33:50|7425.1|7410.1|7425.5|7410.5|7425.5|7410.5|7425.1|7410.1|0
1727836440000|2024-10-02 02:34:00|7425.3|7410.3|7425.5|7410.5|7425.5|7410.5|7425|7410|0
1727836450000|2024-10-02 02:34:10|7425.3|7410.3|7425.5|7410.5|7425.5|7410.5|7425|7410|0
1727836460000|2024-10-02 02:34:20|7425.3|7410.3|7425|7410|7425.5|7410.5|7425|7410|0
1727836670000|2024-10-02 02:37:50|7425.5|7410.5|7425|7410|7425.5|7410.5|7425|7410|0
1727836690000|2024-10-02 02:38:10|7425.5|7410.5|7425|7410|7425.5|7410.5|7425|7410|0
1727836700000|2024-10-02 02:38:20|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1727836710000|2024-10-02 02:38:30|7425.3|7410.3|7425|7410|7425.3|7410.3|7425|7410|0
1727836800000|2024-10-02 02:40:00|7425.3|7410.3|7426|7411|7426|7411|7425.3|7410.3|0
1727836860000|2024-10-02 02:41:00|7424|7409|7424|7409|7424|7409|7424|7409|1
1727836890000|2024-10-02 02:41:30|||||||||4
1727836910000|2024-10-02 02:41:50|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|3
1727836960000|2024-10-02 02:42:40|7424|7409|7425.7|7410.7|7426.7|7411.7|7424|7409|1
1727836980000|2024-10-02 02:43:00|7426|7411|7426|7411|7426|7411|7426|7411|0
1727837090000|2024-10-02 02:44:50|7426.2|7411.2|7425.8|7410.8|7426.2|7411.2|7425.8|7410.8|2
1727837100000|2024-10-02 02:45:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1727837140000|2024-10-02 02:45:40|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1727837160000|2024-10-02 02:46:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1727837250000|2024-10-02 02:47:30|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1727837380000|2024-10-02 02:49:40|7427|7412|7426.5|7411.5|7427|7412|7426.5|7411.5|0
1727837400000|2024-10-02 02:50:00|7426.7|7411.7|7427|7412|7427|7412|7426.7|7411.7|0
1727837490000|2024-10-02 02:51:30|7427.5|7412.5|7427|7412|7427.5|7412.5|7427|7412|1
1727837510000|2024-10-02 02:51:50|7427.2|7412.2|7427.5|7412.5|7427.5|7412.5|7427.2|7412.2|0
1727837520000|2024-10-02 02:52:00|7427.3|7412.3|7430.7|7415.7|7430.7|7415.7|7427|7412|7
1727837530000|2024-10-02 02:52:10|7430.5|7415.5|7430.7|7415.7|7430.7|7415.7|7430.5|7415.5|0
1727837600000|2024-10-02 02:53:20|7431.7|7416.7|7431.2|7416.2|7431.7|7416.7|7431.2|7416.2|1
1727837610000|2024-10-02 02:53:30|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1727837690000|2024-10-02 02:54:50|7431.5|7416.5|7431.8|7416.8|7431.8|7416.8|7431.5|7416.5|0
1727837730000|2024-10-02 02:55:30|7432.2|7417.2|7432|7417|7432.2|7417.2|7432|7417|0
1727837740000|2024-10-02 02:55:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1727837880000|2024-10-02 02:58:00|7432.2|7417.2|7433|7418|7433.8|7418.8|7432.2|7417.2|0
1727837890000|2024-10-02 02:58:10|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1727837900000|2024-10-02 02:58:20|7433.2|7418.2|7432.8|7417.8|7433.2|7418.2|7432.8|7417.8|0
1727837930000|2024-10-02 02:58:50|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7432.3|7417.3|2
1727838100000|2024-10-02 03:01:40|7431.8|7416.8|7432.3|7417.3|7432.3|7417.3|7431.8|7416.8|8
1727838130000|2024-10-02 03:02:10|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1727838160000|2024-10-02 03:02:40|7432.2|7417.2|7428.2|7413.2|7432.2|7417.2|7428.2|7413.2|2
1727838170000|2024-10-02 03:02:50|7428.4|7413.4|7428.5|7413.5|7428.7|7413.7|7428.2|7413.2|0
1727838180000|2024-10-02 03:03:00|7428.2|7413.2|7427.5|7412.5|7428.4|7413.4|7427.5|7412.5|0
1727838240000|2024-10-02 03:04:00|7427.7|7412.7|7427.5|7412.5|7427.7|7412.7|7427.5|7412.5|0
1727838250000|2024-10-02 03:04:10|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1727838440000|2024-10-02 03:07:20|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727838450000|2024-10-02 03:07:30|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1727838460000|2024-10-02 03:07:40|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1727838500000|2024-10-02 03:08:20|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727838620000|2024-10-02 03:10:20|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1727838640000|2024-10-02 03:10:40|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|2
1727838750000|2024-10-02 03:12:30|7426.9|7411.9|7427.2|7412.2|7427.2|7412.2|7426.9|7411.9|0
1727838850000|2024-10-02 03:14:10|7429.7|7414.7|7431|7416|7431|7416|7429.7|7414.7|4
1727838870000|2024-10-02 03:14:30|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1727839100000|2024-10-02 03:18:20|7429.7|7414.7|7429|7414|7429.7|7414.7|7429|7414|1
1727839110000|2024-10-02 03:18:30|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1727839160000|2024-10-02 03:19:20|7428.2|7413.2|7427.2|7412.2|7428.2|7413.2|7427.2|7412.2|0
1727839210000|2024-10-02 03:20:10|||||||||1
1727839310000|2024-10-02 03:21:50|||||||||1
1727839340000|2024-10-02 03:22:20|||||||||1
1727839490000|2024-10-02 03:24:50|7427.4|7412.4|7427.7|7412.7|7427.7|7412.7|7427.4|7412.4|0
1727839510000|2024-10-02 03:25:10|7428.4|7413.4|7428.7|7413.7|7428.7|7413.7|7428.2|7413.2|1
1727839530000|2024-10-02 03:25:30|7430.7|7415.7|7430.4|7415.4|7430.7|7415.7|7430.2|7415.2|3
1727839540000|2024-10-02 03:25:40|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1727839610000|2024-10-02 03:26:50|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|3
1727839770000|2024-10-02 03:29:30|||||||||2
1727839850000|2024-10-02 03:30:50|7431.7|7416.7|7432.9|7417.9|7432.9|7417.9|7431.7|7416.7|0
1727839860000|2024-10-02 03:31:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1727840020000|2024-10-02 03:33:40|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1727840030000|2024-10-02 03:33:50|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1727840070000|2024-10-02 03:34:30|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|0
1727840090000|2024-10-02 03:34:50|7431.6|7416.6|7431.7|7416.7|7431.7|7416.7|7431.6|7416.6|0
1727840100000|2024-10-02 03:35:00|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1727840220000|2024-10-02 03:37:00|7431.9|7416.9|7431.7|7416.7|7431.9|7416.9|7431.7|7416.7|0
1727840230000|2024-10-02 03:37:10|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1727840250000|2024-10-02 03:37:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1727840350000|2024-10-02 03:39:10|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1727840400000|2024-10-02 03:40:00|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1727840600000|2024-10-02 03:43:20|7431.6|7416.6|7429.7|7414.7|7431.6|7416.6|7429.4|7414.4|0
1727840610000|2024-10-02 03:43:30|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1727840620000|2024-10-02 03:43:40|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727840780000|2024-10-02 03:46:20|7427.9|7412.9|7428.1|7413.1|7428.4|7413.4|7427.9|7412.9|0
1727840790000|2024-10-02 03:46:30|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727840800000|2024-10-02 03:46:40|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|2
1727841000000|2024-10-02 03:50:00|7429.9|7414.9|7429.8|7414.8|7429.9|7414.9|7429.8|7414.8|4
1727841010000|2024-10-02 03:50:10|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1727841030000|2024-10-02 03:50:30|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|0
1727841040000|2024-10-02 03:50:40|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|5
1727841050000|2024-10-02 03:50:50|7428.4|7413.4|7426.9|7411.9|7428.4|7413.4|7426.9|7411.9|1
1727841110000|2024-10-02 03:51:50|7427.1|7412.1|7427.4|7412.4|7427.4|7412.4|7427.1|7412.1|0
1727841120000|2024-10-02 03:52:00|7427.3|7412.3|7427.1|7412.1|7427.4|7412.4|7426.9|7411.9|0
1727841130000|2024-10-02 03:52:10|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1727841290000|2024-10-02 03:54:50|7427.9|7412.9|7428.9|7413.9|7428.9|7413.9|7427.9|7412.9|0
1727841350000|2024-10-02 03:55:50|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1727841470000|2024-10-02 03:57:50|7432.4|7417.4|7432.6|7417.6|7432.6|7417.6|7432.4|7417.4|3
1727841480000|2024-10-02 03:58:00|7432.4|7417.4|7432.6|7417.6|7432.6|7417.6|7432.4|7417.4|0
1727841490000|2024-10-02 03:58:10|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1727841560000|2024-10-02 03:59:20|7433.8|7418.8|7433.9|7418.9|7433.9|7418.9|7433.8|7418.8|1
1727841650000|2024-10-02 04:00:50|7434.2|7419.2|7434.9|7419.9|7434.9|7419.9|7434.2|7419.2|0
1727841850000|2024-10-02 04:04:10|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1727841960000|2024-10-02 04:06:00|||||||||2
1727841980000|2024-10-02 04:06:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1727842120000|2024-10-02 04:08:40|7434.8|7419.8|7434.9|7419.9|7434.9|7419.9|7434.8|7419.8|0
1727842600000|2024-10-02 04:16:40|7434.6|7419.6|7434.3|7419.3|7434.6|7419.6|7434.3|7419.3|0
1727843030000|2024-10-02 04:23:50|7434|7419|7433.5|7418.5|7434|7419|7433.5|7418.5|4
1727843170000|2024-10-02 04:26:10|7433|7418|7433|7418|7433|7418|7433|7418|0
1727843230000|2024-10-02 04:27:10|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|0
1727843320000|2024-10-02 04:28:40|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1727843350000|2024-10-02 04:29:10|7432|7417|7432|7417|7432|7417|7432|7417|3
1727843370000|2024-10-02 04:29:30|||||||||1
1727843420000|2024-10-02 04:30:20|7431.6|7416.6|7431.5|7416.5|7431.6|7416.6|7431.5|7416.5|1
1727843450000|2024-10-02 04:30:50|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|0
1727843590000|2024-10-02 04:33:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433|7418|1
1727843870000|2024-10-02 04:37:50|7434|7419|7434|7419|7434|7419|7434|7419|2
1727843890000|2024-10-02 04:38:10|7432.5|7417.5|7432|7417|7432.5|7417.5|7432|7417|1
1727843910000|2024-10-02 04:38:30|7431.8|7416.8|7431.3|7416.3|7431.8|7416.8|7431.3|7416.3|0
1727843920000|2024-10-02 04:38:40|7431|7416|7431|7416|7431|7416|7431|7416|0
1727843930000|2024-10-02 04:38:50|||||||||2
1727843990000|2024-10-02 04:39:50|7431.1|7416.1|7431|7416|7431.1|7416.1|7431|7416|0
1727844010000|2024-10-02 04:40:10|7432.3|7417.3|7428.1|7413.1|7432.3|7417.3|7428.1|7413.1|3
1727844070000|2024-10-02 04:41:10|7427.8|7412.8|7427.6|7412.6|7427.8|7412.8|7427.6|7412.6|1
1727844240000|2024-10-02 04:44:00|7428.7|7413.7|7429|7414|7429|7414|7428.7|7413.7|1
1727844310000|2024-10-02 04:45:10|7428.6|7413.6|7428.5|7413.5|7428.6|7413.6|7428.5|7413.5|0
1727844350000|2024-10-02 04:45:50|7428.8|7413.8|7429.1|7414.1|7429.1|7414.1|7428.8|7413.8|0
1727844360000|2024-10-02 04:46:00|7429|7414|7429.1|7414.1|7429.1|7414.1|7429|7414|0
1727844420000|2024-10-02 04:47:00|7429.2|7414.2|7429|7414|7429.2|7414.2|7429|7414|0
1727844430000|2024-10-02 04:47:10|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1727844450000|2024-10-02 04:47:30|7430|7415|7430|7415|7430|7415|7430|7415|0
1727844660000|2024-10-02 04:51:00|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1727844710000|2024-10-02 04:51:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1727844720000|2024-10-02 04:52:00|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|10
1727844730000|2024-10-02 04:52:10|||||||||2
1727844740000|2024-10-02 04:52:20|||||||||10
1727844890000|2024-10-02 04:54:50|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1727844900000|2024-10-02 04:55:00|7429.8|7414.8|7429.2|7414.2|7429.8|7414.8|7429.2|7414.2|0
1727844950000|2024-10-02 04:55:50|7429|7414|7429|7414|7429|7414|7429|7414|0
1727845010000|2024-10-02 04:56:50|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1727845020000|2024-10-02 04:57:00|7429|7414|7429|7414|7429|7414|7429|7414|0
1727845100000|2024-10-02 04:58:20|7428.7|7413.7|7428|7413|7428.7|7413.7|7428|7413|0
1727845290000|2024-10-02 05:01:30|7427.7|7412.7|7426|7411|7427.7|7412.7|7426|7411|0
1727845320000|2024-10-02 05:02:00|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1727845530000|2024-10-02 05:05:30|||||||||3
1727845870000|2024-10-02 05:11:10|7425.4|7410.4|7424.5|7409.5|7425.4|7410.4|7424.5|7409.5|0
1727846010000|2024-10-02 05:13:30|||||||||23
1727846030000|2024-10-02 05:13:50|7423.5|7408.5|7423|7408|7423.5|7408.5|7423|7408|1
1727846290000|2024-10-02 05:18:10|7424|7409|7424|7409|7424.7|7409.7|7424|7409|1
1727846310000|2024-10-02 05:18:30|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1727846330000|2024-10-02 05:18:50|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1727846520000|2024-10-02 05:22:00|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.5|7408.5|0
1727846530000|2024-10-02 05:22:10|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|0
1727846540000|2024-10-02 05:22:20|7423.7|7408.7|7423.4|7408.4|7423.7|7408.7|7423.4|7408.4|1
1727846550000|2024-10-02 05:22:30|7423|7408|7423|7408|7423|7408|7423|7408|0
1727846590000|2024-10-02 05:23:10|||||||||1
1727846610000|2024-10-02 05:23:30|||||||||1
1727846670000|2024-10-02 05:24:30|7422.5|7407.5|7423.5|7408.5|7424|7409|7422.5|7407.5|2
1727846730000|2024-10-02 05:25:30|7425.2|7410.2|7424.5|7409.5|7425.2|7410.2|7424.5|7409.5|2
1727846790000|2024-10-02 05:26:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1727846800000|2024-10-02 05:26:40|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1727846810000|2024-10-02 05:26:50|7424.7|7409.7|7424.5|7409.5|7424.7|7409.7|7424.5|7409.5|0
1727846840000|2024-10-02 05:27:20|7424.7|7409.7|7424.5|7409.5|7424.7|7409.7|7424.5|7409.5|1
1727846870000|2024-10-02 05:27:50|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1727846890000|2024-10-02 05:28:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1727846900000|2024-10-02 05:28:20|7424.7|7409.7|7423.7|7408.7|7424.7|7409.7|7423.7|7408.7|1
1727846960000|2024-10-02 05:29:20|7423.4|7408.4|7423.2|7408.2|7423.4|7408.4|7423.2|7408.2|1
1727846990000|2024-10-02 05:29:50|||||||||2
1727847020000|2024-10-02 05:30:20|||||||||1
1727847030000|2024-10-02 05:30:30|7422.7|7407.7|7422.5|7407.5|7422.7|7407.7|7422.5|7407.5|3
1727847070000|2024-10-02 05:31:10|7421.7|7406.7|7420.7|7405.7|7421.7|7406.7|7420.7|7405.7|1
1727847080000|2024-10-02 05:31:20|7419.2|7404.2|7418.4|7403.4|7419.2|7404.2|7418.4|7403.4|2
1727847090000|2024-10-02 05:31:30|7416.7|7401.7|7414.2|7399.2|7416.7|7401.7|7414.2|7399.2|4
1727847130000|2024-10-02 05:32:10|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|3
1727847140000|2024-10-02 05:32:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1727847150000|2024-10-02 05:32:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1727847170000|2024-10-02 05:32:50|||||||||3
1727847210000|2024-10-02 05:33:30|7410.7|7395.7|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|2
1727847240000|2024-10-02 05:34:00|7409.2|7394.2|7408.5|7393.5|7409.2|7394.2|7408.5|7393.5|1
1727847250000|2024-10-02 05:34:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1727847260000|2024-10-02 05:34:20|7408.5|7393.5|7410.6|7395.6|7410.6|7395.6|7408.5|7393.5|1
1727847270000|2024-10-02 05:34:30|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|4
1727847290000|2024-10-02 05:34:50|7414.2|7399.2|7415.2|7400.2|7415.2|7400.2|7414.2|7399.2|3
1727847300000|2024-10-02 05:35:00|7418.2|7403.2|7414.2|7399.2|7418.2|7403.2|7414.2|7399.2|5
1727847320000|2024-10-02 05:35:20|7417.7|7402.7|7419.2|7404.2|7419.2|7404.2|7417.7|7402.7|2
1727847330000|2024-10-02 05:35:30|7419.4|7404.4|7421.9|7406.9|7421.9|7406.9|7419.4|7404.4|6
1727847340000|2024-10-02 05:35:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|3
1727847350000|2024-10-02 05:35:50|7420.9|7405.9|7423.4|7408.4|7423.4|7408.4|7420.9|7405.9|1
1727847360000|2024-10-02 05:36:00|7422.7|7407.7|7422.9|7407.9|7422.9|7407.9|7422.7|7407.7|0
1727847370000|2024-10-02 05:36:10|7423|7408|7423.4|7408.4|7423.4|7408.4|7423|7408|0
1727847390000|2024-10-02 05:36:30|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.5|7407.5|1
1727847420000|2024-10-02 05:37:00|7422.5|7407.5|7420.7|7405.7|7422.5|7407.5|7420.7|7405.7|0
1727847430000|2024-10-02 05:37:10|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1727847450000|2024-10-02 05:37:30|7420.9|7405.9|7420.7|7405.7|7420.9|7405.9|7420.5|7405.5|1
1727847460000|2024-10-02 05:37:40|7420|7405|7418.4|7403.4|7420|7405|7418.4|7403.4|2
1727847470000|2024-10-02 05:37:50|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|2
1727847480000|2024-10-02 05:38:00|7415.7|7400.7|7416|7401|7416|7401|7415.7|7400.7|1
1727847490000|2024-10-02 05:38:10|7416.4|7401.4|7416.2|7401.2|7416.4|7401.4|7416.2|7401.2|1
1727847500000|2024-10-02 05:38:20|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727847530000|2024-10-02 05:38:50|7415.7|7400.7|7415.9|7400.9|7415.9|7400.9|7415.7|7400.7|0
1727847540000|2024-10-02 05:39:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1727847580000|2024-10-02 05:39:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727847590000|2024-10-02 05:39:50|7416.2|7401.2|7415.9|7400.9|7416.2|7401.2|7415.9|7400.9|0
1727847620000|2024-10-02 05:40:20|7418.9|7403.9|7418.9|7403.9|7419.4|7404.4|7418.9|7403.9|1
1727847630000|2024-10-02 05:40:30|7419.4|7404.4|7419.2|7404.2|7419.4|7404.4|7418.9|7403.9|0
1727847640000|2024-10-02 05:40:40|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1727847650000|2024-10-02 05:40:50|7419.2|7404.2|7419.4|7404.4|7419.4|7404.4|7419.2|7404.2|1
1727847690000|2024-10-02 05:41:30|7420|7405|7420.4|7405.4|7420.4|7405.4|7420|7405|1
1727847750000|2024-10-02 05:42:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1727847760000|2024-10-02 05:42:40|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1727847800000|2024-10-02 05:43:20|7419.5|7404.5|7418.9|7403.9|7419.5|7404.5|7418.9|7403.9|0
1727847820000|2024-10-02 05:43:40|7419|7404|7419.4|7404.4|7419.4|7404.4|7419|7404|0
1727847850000|2024-10-02 05:44:10|||||||||1
1727847860000|2024-10-02 05:44:20|7419.9|7404.9|7419.4|7404.4|7419.9|7404.9|7419.4|7404.4|1
1727847890000|2024-10-02 05:44:50|7418.7|7403.7|7418.4|7403.4|7418.7|7403.7|7418.4|7403.4|1
1727847930000|2024-10-02 05:45:30|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1727847940000|2024-10-02 05:45:40|7417.4|7402.4|7417.7|7402.7|7417.7|7402.7|7417.4|7402.4|0
1727847950000|2024-10-02 05:45:50|7418.7|7403.7|7418.2|7403.2|7418.7|7403.7|7418.2|7403.2|0
1727848080000|2024-10-02 05:48:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|0
1727848090000|2024-10-02 05:48:10|7417.6|7402.6|7416.6|7401.6|7417.6|7402.6|7416.6|7401.6|1
1727848110000|2024-10-02 05:48:30|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1727848140000|2024-10-02 05:49:00|7412.2|7397.2|7411.6|7396.6|7412.2|7397.2|7411.6|7396.6|1
1727848150000|2024-10-02 05:49:10|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1727848180000|2024-10-02 05:49:40|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|1
1727848200000|2024-10-02 05:50:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|9
1727848210000|2024-10-02 05:50:10|7408|7393|7408.4|7393.4|7408.4|7393.4|7408|7393|0
1727848230000|2024-10-02 05:50:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1727848240000|2024-10-02 05:50:40|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1727848260000|2024-10-02 05:51:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1727848270000|2024-10-02 05:51:10|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1727848300000|2024-10-02 05:51:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1727848310000|2024-10-02 05:51:50|7409.2|7394.2|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|0
1727848320000|2024-10-02 05:52:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727848340000|2024-10-02 05:52:20|7409.6|7394.6|7409.4|7394.4|7409.9|7394.9|7409.4|7394.4|1
1727848380000|2024-10-02 05:53:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727848420000|2024-10-02 05:53:40|7409.4|7394.4|7409.5|7394.5|7409.5|7394.5|7409|7394|15
1727848430000|2024-10-02 05:53:50|||||||||11
1727848440000|2024-10-02 05:54:00|7409.7|7394.7|7414.2|7399.2|7414.2|7399.2|7409.4|7394.4|7
1727848460000|2024-10-02 05:54:20|7413.7|7398.7|7412.7|7397.7|7413.7|7398.7|7412.7|7397.7|0
1727848470000|2024-10-02 05:54:30|7412.2|7397.2|7411.2|7396.2|7412.2|7397.2|7411.2|7396.2|0
1727848490000|2024-10-02 05:54:50|7411.4|7396.4|7411.7|7396.7|7411.7|7396.7|7411.4|7396.4|2
1727848500000|2024-10-02 05:55:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1727848510000|2024-10-02 05:55:10|7413.9|7398.9|7411.7|7396.7|7413.9|7398.9|7411.7|7396.7|3
1727848520000|2024-10-02 05:55:20|7410.7|7395.7|7412.4|7397.4|7412.4|7397.4|7410.7|7395.7|5
1727848600000|2024-10-02 05:56:40|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1727848620000|2024-10-02 05:57:00|7412.2|7397.2|7414.5|7399.5|7414.5|7399.5|7412.2|7397.2|3
1727848720000|2024-10-02 05:58:40|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|0
1727848800000|2024-10-02 06:00:00|7411.7|7396.7|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|1
1727848830000|2024-10-02 06:00:30|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1727848850000|2024-10-02 06:00:50|7412.2|7397.2|7413|7398|7413|7398|7412.2|7397.2|0
1727848860000|2024-10-02 06:01:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1727848870000|2024-10-02 06:01:10|7413|7398|7414.5|7399.5|7414.5|7399.5|7413|7398|4
1727849100000|2024-10-02 06:05:00|7413.9|7398.9|7412.7|7397.7|7413.9|7398.9|7412.7|7397.7|1
1727849110000|2024-10-02 06:05:10|7413|7398|7413|7398|7413|7398|7413|7398|0
1727849170000|2024-10-02 06:06:10|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1727849190000|2024-10-02 06:06:30|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1727849290000|2024-10-02 06:08:10|7414.5|7399.5|7414.9|7399.9|7414.9|7399.9|7414.5|7399.5|1
1727849320000|2024-10-02 06:08:40|7414.2|7399.2|7414.4|7399.4|7414.4|7399.4|7414.2|7399.2|1
1727849330000|2024-10-02 06:08:50|7414|7399|7413.4|7398.4|7414|7399|7412.9|7397.9|1
1727849340000|2024-10-02 06:09:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|2
1727849400000|2024-10-02 06:10:00|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|0
1727849410000|2024-10-02 06:10:10|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1727849440000|2024-10-02 06:10:40|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1727849460000|2024-10-02 06:11:00|7413.9|7398.9|7414.4|7399.4|7414.4|7399.4|7413.9|7398.9|0
1727849490000|2024-10-02 06:11:30|7414.5|7399.5|7414.9|7399.9|7414.9|7399.9|7414.5|7399.5|0
1727849500000|2024-10-02 06:11:40|7414.5|7399.5|7412.9|7397.9|7414.5|7399.5|7412.9|7397.9|1
1727849520000|2024-10-02 06:12:00|7412.7|7397.7|7413|7398|7413|7398|7412.4|7397.4|1
1727849530000|2024-10-02 06:12:10|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1727849570000|2024-10-02 06:12:50|7413.9|7398.9|7414.4|7399.4|7414.4|7399.4|7413.9|7398.9|0
1727849580000|2024-10-02 06:13:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1727849620000|2024-10-02 06:13:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1727849650000|2024-10-02 06:14:10|||||||||1
1727849660000|2024-10-02 06:14:20|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|0
1727849700000|2024-10-02 06:15:00|7416.2|7401.2|7415.9|7400.9|7416.2|7401.2|7415.9|7400.9|0
1727849710000|2024-10-02 06:15:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1727849780000|2024-10-02 06:16:20|7415.4|7400.4|7415.1|7400.1|7415.4|7400.4|7415.1|7400.1|0
1727849790000|2024-10-02 06:16:30|7417.1|7402.1|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|3
1727849810000|2024-10-02 06:16:50|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|3
1727849820000|2024-10-02 06:17:00|7419.6|7404.6|7419.1|7404.1|7419.6|7404.6|7418.6|7403.6|1
1727849830000|2024-10-02 06:17:10|7419.4|7404.4|7419.6|7404.6|7419.6|7404.6|7419.4|7404.4|2
1727849840000|2024-10-02 06:17:20|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|3
1727849850000|2024-10-02 06:17:30|7421.4|7406.4|7422.1|7407.1|7422.1|7407.1|7421.4|7406.4|0
1727849860000|2024-10-02 06:17:40|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|2
1727849870000|2024-10-02 06:17:50|||||||||1
1727849880000|2024-10-02 06:18:00|7420.7|7405.7|7422.1|7407.1|7422.1|7407.1|7420.7|7405.7|1
1727849890000|2024-10-02 06:18:10|7421.4|7406.4|7422.1|7407.1|7422.1|7407.1|7421.1|7406.1|1
1727849900000|2024-10-02 06:18:20|7421.4|7406.4|7421.1|7406.1|7421.4|7406.4|7421.1|7406.1|1
1727849930000|2024-10-02 06:18:50|7421.4|7406.4|7423.4|7408.4|7423.6|7408.6|7421.4|7406.4|2
1727849940000|2024-10-02 06:19:00|7423.1|7408.1|7423.2|7408.2|7423.2|7408.2|7423.1|7408.1|28
1727849950000|2024-10-02 06:19:10|7424.2|7409.2|7423.6|7408.6|7424.6|7409.6|7423.6|7408.6|1
1727849960000|2024-10-02 06:19:20|7423.9|7408.9|7424.1|7409.1|7424.1|7409.1|7423.9|7408.9|1
1727849970000|2024-10-02 06:19:30|7425.1|7410.1|7423.7|7408.7|7425.1|7410.1|7423.6|7408.6|1
1727849980000|2024-10-02 06:19:40|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1727849990000|2024-10-02 06:19:50|7424|7409|7423.6|7408.6|7424|7409|7423.6|7408.6|1
1727850030000|2024-10-02 06:20:30|7423.2|7408.2|7423|7408|7423.2|7408.2|7423|7408|0
1727850040000|2024-10-02 06:20:40|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1727850060000|2024-10-02 06:21:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1727850110000|2024-10-02 06:21:50|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1727850120000|2024-10-02 06:22:00|7424.7|7409.7|7424.1|7409.1|7424.7|7409.7|7424.1|7409.1|0
1727850130000|2024-10-02 06:22:10|7423.9|7408.9|7424.1|7409.1|7424.1|7409.1|7423.6|7408.6|0
1727850150000|2024-10-02 06:22:30|7424.2|7409.2|7424.6|7409.6|7424.6|7409.6|7424.2|7409.2|0
1727850210000|2024-10-02 06:23:30|7424.4|7409.4|7424.1|7409.1|7424.4|7409.4|7423.9|7408.9|0
1727850370000|2024-10-02 06:26:10|7424.2|7409.2|7424.1|7409.1|7424.2|7409.2|7424.1|7409.1|0
1727850410000|2024-10-02 06:26:50|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1727850420000|2024-10-02 06:27:00|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1727850440000|2024-10-02 06:27:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1727850470000|2024-10-02 06:27:50|7424.2|7409.2|7424.6|7409.6|7424.6|7409.6|7424.2|7409.2|0
1727850480000|2024-10-02 06:28:00|7426.6|7411.6|7426.1|7411.1|7426.6|7411.6|7426.1|7411.1|1
1727850650000|2024-10-02 06:30:50|7426.6|7411.6|7424.4|7409.4|7427.1|7412.1|7424.4|7409.4|1
1727850660000|2024-10-02 06:31:00|7424.7|7409.7|7424.6|7409.6|7424.7|7409.7|7424.6|7409.6|0
1727850670000|2024-10-02 06:31:10|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1727850790000|2024-10-02 06:33:10|7424.8|7409.8|7424.1|7409.1|7424.8|7409.8|7424.1|7409.1|0
1727850840000|2024-10-02 06:34:00|7423.7|7408.7|7424.7|7409.7|7424.7|7409.7|7423.7|7408.7|0
1727850850000|2024-10-02 06:34:10|7424.9|7409.9|7425.2|7410.2|7425.2|7410.2|7424.9|7409.9|0
1727850900000|2024-10-02 06:35:00|7425.1|7410.1|7424.7|7409.7|7425.1|7410.1|7424.7|7409.7|0
1727850930000|2024-10-02 06:35:30|7425.1|7410.1|7426.1|7411.1|7426.1|7411.1|7425.1|7410.1|0
1727850970000|2024-10-02 06:36:10|||||||||5
1727850980000|2024-10-02 06:36:20|||||||||1
1727851050000|2024-10-02 06:37:30|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1727851220000|2024-10-02 06:40:20|7426.4|7411.4|7426.1|7411.1|7426.4|7411.4|7426.1|7411.1|0
1727851390000|2024-10-02 06:43:10|7426.2|7411.2|7426.6|7411.6|7426.6|7411.6|7426.2|7411.2|0
1727851500000|2024-10-02 06:45:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1727851540000|2024-10-02 06:45:40|7424.1|7409.1|7424.1|7409.1|7424.6|7409.6|7424.1|7409.1|0
1727851550000|2024-10-02 06:45:50|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1727851670000|2024-10-02 06:47:50|7424.4|7409.4|7424.6|7409.6|7424.6|7409.6|7424.1|7409.1|0
1727851700000|2024-10-02 06:48:20|7424.4|7409.4|7424.1|7409.1|7424.4|7409.4|7424.1|7409.1|0
1727851850000|2024-10-02 06:50:50|||||||||1
1727851920000|2024-10-02 06:52:00|7422.8|7407.8|7423.8|7408.8|7423.8|7408.8|7422.8|7407.8|0
1727851930000|2024-10-02 06:52:10|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1727852030000|2024-10-02 06:53:50|||||||||1
1727852040000|2024-10-02 06:54:00|7424.4|7409.4|7424.3|7409.3|7424.4|7409.4|7424.3|7409.3|4
1727852100000|2024-10-02 06:55:00|7423.6|7408.6|7422.9|7407.9|7423.6|7408.6|7422.9|7407.9|8
1727852110000|2024-10-02 06:55:10|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1727852290000|2024-10-02 06:58:10|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|0
1727852360000|2024-10-02 06:59:20|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|1
1727852400000|2024-10-02 07:00:00|7424.5|7409.5|7423.9|7408.9|7424.5|7409.5|7423.9|7408.9|0
1727852410000|2024-10-02 07:00:10|7423.8|7408.8|7424.8|7409.8|7424.8|7409.8|7423.8|7408.8|2
1727852430000|2024-10-02 07:00:30|7424.3|7409.3|7424.8|7409.8|7424.8|7409.8|7424.3|7409.3|1
1727852540000|2024-10-02 07:02:20|||||||||1
1727852640000|2024-10-02 07:04:00|7423.4|7408.4|7424.4|7409.4|7424.4|7409.4|7423.4|7408.4|1
1727852650000|2024-10-02 07:04:10|7431.3|7416.3|7430.3|7415.3|7431.3|7416.3|7430.3|7415.3|1
1727852670000|2024-10-02 07:04:30|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1727852680000|2024-10-02 07:04:40|7429.9|7414.9|7429.8|7414.8|7429.9|7414.9|7429.8|7414.8|0
1727852690000|2024-10-02 07:04:50|7429.9|7414.9|7430.3|7415.3|7430.4|7415.4|7429.9|7414.9|0
1727852700000|2024-10-02 07:05:00|7429.8|7414.8|7427.8|7412.8|7429.8|7414.8|7427.8|7412.8|0
1727852720000|2024-10-02 07:05:20|7427.9|7412.9|7428.3|7413.3|7428.3|7413.3|7427.9|7412.9|0
1727852730000|2024-10-02 07:05:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1727852740000|2024-10-02 07:05:40|7427.9|7412.9|7428.3|7413.3|7428.3|7413.3|7427.9|7412.9|0
1727852750000|2024-10-02 07:05:50|7428.1|7413.1|7429.3|7414.3|7429.3|7414.3|7427.8|7412.8|0
1727852760000|2024-10-02 07:06:00|7428.3|7413.3|7427.8|7412.8|7428.3|7413.3|7427.8|7412.8|1
1727852770000|2024-10-02 07:06:10|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1727852780000|2024-10-02 07:06:20|7427.8|7412.8|7427.8|7412.8|7428.3|7413.3|7427.8|7412.8|0
1727852790000|2024-10-02 07:06:30|7427.9|7412.9|7428.3|7413.3|7428.3|7413.3|7427.8|7412.8|0
1727852830000|2024-10-02 07:07:10|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|10
1727852850000|2024-10-02 07:07:30|7428.4|7413.4|7428.1|7413.1|7428.4|7413.4|7428.1|7413.1|0
1727852870000|2024-10-02 07:07:50|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1727852900000|2024-10-02 07:08:20|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727852970000|2024-10-02 07:09:30|7431.4|7416.4|7430.9|7415.9|7431.4|7416.4|7430.9|7415.9|5
1727852980000|2024-10-02 07:09:40|7430.2|7415.2|7429.2|7414.2|7430.2|7415.2|7429.2|7414.2|2
1727852990000|2024-10-02 07:09:50|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.6|7414.6|0
1727853000000|2024-10-02 07:10:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1727853030000|2024-10-02 07:10:30|||||||||1
1727853040000|2024-10-02 07:10:40|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1727853050000|2024-10-02 07:10:50|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|0
1727853060000|2024-10-02 07:11:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1727853080000|2024-10-02 07:11:20|7430.6|7415.6|7431.3|7416.3|7431.3|7416.3|7430.6|7415.6|0
1727853090000|2024-10-02 07:11:30|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7
1727853100000|2024-10-02 07:11:40|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1727853110000|2024-10-02 07:11:50|7429.6|7414.6|7429.4|7414.4|7429.6|7414.6|7429.4|7414.4|3
1727853120000|2024-10-02 07:12:00|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|5
1727853130000|2024-10-02 07:12:10|7429.4|7414.4|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|0
1727853140000|2024-10-02 07:12:20|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1727853160000|2024-10-02 07:12:40|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|3
1727853170000|2024-10-02 07:12:50|7428.6|7413.6|7428.6|7413.6|7428.9|7413.9|7428.6|7413.6|8
1727853260000|2024-10-02 07:14:20|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727853300000|2024-10-02 07:15:00|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1727853420000|2024-10-02 07:17:00|7426.9|7411.9|7427.4|7412.4|7427.4|7412.4|7426.9|7411.9|0
1727853480000|2024-10-02 07:18:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|1
1727853490000|2024-10-02 07:18:10|7425.9|7410.9|7425.4|7410.4|7425.9|7410.9|7425.4|7410.4|0
1727853500000|2024-10-02 07:18:20|7425.3|7410.3|7424.9|7409.9|7425.3|7410.3|7424.9|7409.9|0
1727853530000|2024-10-02 07:18:50|7425.4|7410.4|7424.9|7409.9|7425.4|7410.4|7424.9|7409.9|0
1727853550000|2024-10-02 07:19:10|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.4|7409.4|1
1727853560000|2024-10-02 07:19:20|7424.4|7409.4|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|1
1727853620000|2024-10-02 07:20:20|||||||||6
1727853720000|2024-10-02 07:22:00|7424.1|7409.1|7421.6|7406.6|7424.1|7409.1|7421.6|7406.6|7
1727853730000|2024-10-02 07:22:10|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1727853740000|2024-10-02 07:22:20|7421.9|7406.9|7421.6|7406.6|7421.9|7406.9|7421.4|7406.4|0
1727853750000|2024-10-02 07:22:30|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1727853800000|2024-10-02 07:23:20|7420.9|7405.9|7421.4|7406.4|7421.4|7406.4|7420.4|7405.4|8
1727853820000|2024-10-02 07:23:40|7420.9|7405.9|7419.9|7404.9|7420.9|7405.9|7419.9|7404.9|0
1727853840000|2024-10-02 07:24:00|||||||||3
1727853850000|2024-10-02 07:24:10|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.4|7404.4|7
1727853860000|2024-10-02 07:24:20|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|2
1727853900000|2024-10-02 07:25:00|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1727853910000|2024-10-02 07:25:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|1
1727853920000|2024-10-02 07:25:20|7423.6|7408.6|7423.9|7408.9|7424.1|7409.1|7423.6|7408.6|0
1727853930000|2024-10-02 07:25:30|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|0
1727853940000|2024-10-02 07:25:40|7424.1|7409.1|7424.8|7409.8|7424.8|7409.8|7424.1|7409.1|0
1727853960000|2024-10-02 07:26:00|7424.4|7409.4|7419.8|7404.8|7424.4|7409.4|7419.8|7404.8|27
1727853970000|2024-10-02 07:26:10|7424.8|7409.8|7427.1|7412.1|7427.1|7412.1|7424.8|7409.8|12
1727853980000|2024-10-02 07:26:20|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1727853990000|2024-10-02 07:26:30|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|1
1727854020000|2024-10-02 07:27:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|1
1727854050000|2024-10-02 07:27:30|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|0
1727854080000|2024-10-02 07:28:00|7430.8|7415.8|7430.8|7415.8|7430.9|7415.9|7430.8|7415.8|0
1727854200000|2024-10-02 07:30:00|7430.4|7415.4|7430.3|7415.3|7430.4|7415.4|7429.3|7414.3|2
1727854210000|2024-10-02 07:30:10|7430.9|7415.9|7433.1|7418.1|7433.1|7418.1|7430.9|7415.9|1
1727854250000|2024-10-02 07:30:50|7436.7|7421.7|7437.4|7422.4|7437.4|7422.4|7436.7|7421.7|11
1727854260000|2024-10-02 07:31:00|7437.1|7422.1|7436.3|7421.3|7437.1|7422.1|7436.3|7421.3|0
1727854270000|2024-10-02 07:31:10|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|0
1727854350000|2024-10-02 07:32:30|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|1
1727854400000|2024-10-02 07:33:20|7436.5|7421.5|7437.3|7422.3|7437.5|7422.5|7436.5|7421.5|0
1727854410000|2024-10-02 07:33:30|7437|7422|7437.3|7422.3|7437.6|7422.6|7437|7422|3
1727854420000|2024-10-02 07:33:40|7437|7422|7437|7422|7437|7422|7437|7422|0
1727854430000|2024-10-02 07:33:50|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|0
1727854440000|2024-10-02 07:34:00|7437.4|7422.4|7438|7423|7438.1|7423.1|7437.4|7422.4|0
1727854450000|2024-10-02 07:34:10|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|0
1727854460000|2024-10-02 07:34:20|7438.3|7423.3|7438.6|7423.6|7438.6|7423.6|7438.3|7423.3|0
1727854470000|2024-10-02 07:34:30|7439.1|7424.1|7439.5|7424.5|7439.5|7424.5|7439.1|7424.1|0
1727854480000|2024-10-02 07:34:40|7439.1|7424.1|7438.8|7423.8|7439.1|7424.1|7438.8|7423.8|1
1727854500000|2024-10-02 07:35:00|7439|7424|7439|7424|7439|7424|7439|7424|0
1727854520000|2024-10-02 07:35:20|7438.8|7423.8|7439|7424|7439|7424|7438.8|7423.8|0
1727854560000|2024-10-02 07:36:00|7439.3|7424.3|7440.8|7425.8|7440.8|7425.8|7439.3|7424.3|1
1727854610000|2024-10-02 07:36:50|7441.3|7426.3|7443.1|7428.1|7443.6|7428.6|7441.3|7426.3|1
1727854620000|2024-10-02 07:37:00|7442.5|7427.5|7442.6|7427.6|7442.6|7427.6|7442.5|7427.5|2
1727854630000|2024-10-02 07:37:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1727854680000|2024-10-02 07:38:00|7443|7428|7442.5|7427.5|7443|7428|7442.5|7427.5|0
1727854690000|2024-10-02 07:38:10|7442.6|7427.6|7443|7428|7443|7428|7442.5|7427.5|0
1727854700000|2024-10-02 07:38:20|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1727854730000|2024-10-02 07:38:50|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|76
1727854740000|2024-10-02 07:39:00|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|0
1727854750000|2024-10-02 07:39:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|0
1727854820000|2024-10-02 07:40:20|7442.3|7427.3|7441.6|7426.6|7442.3|7427.3|7441.6|7426.6|1
1727854830000|2024-10-02 07:40:30|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|0
1727854850000|2024-10-02 07:40:50|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1727854860000|2024-10-02 07:41:00|7440.8|7425.8|7443.3|7428.3|7443.3|7428.3|7440.8|7425.8|51
1727854870000|2024-10-02 07:41:10|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|0
1727854900000|2024-10-02 07:41:40|7440.2|7425.2|7441.6|7426.6|7441.7|7426.7|7439.7|7424.7|4
1727854920000|2024-10-02 07:42:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|0
1727855020000|2024-10-02 07:43:40|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|13
1727855030000|2024-10-02 07:43:50|7446.4|7431.4|7445.6|7430.6|7446.4|7431.4|7445.6|7430.6|23
1727855040000|2024-10-02 07:44:00|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|1
1727855070000|2024-10-02 07:44:30|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|0
1727855080000|2024-10-02 07:44:40|7446.7|7431.7|7450.1|7435.1|7450.1|7435.1|7446.7|7431.7|6
1727855090000|2024-10-02 07:44:50|7449.9|7434.9|7450.1|7435.1|7450.1|7435.1|7449.9|7434.9|1
1727855100000|2024-10-02 07:45:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1727855110000|2024-10-02 07:45:10|||||||||1
1727855120000|2024-10-02 07:45:20|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|1
1727855130000|2024-10-02 07:45:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|0
1727855140000|2024-10-02 07:45:40|7449.6|7434.6|7450.4|7435.4|7450.4|7435.4|7449.4|7434.4|1
1727855150000|2024-10-02 07:45:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727855160000|2024-10-02 07:46:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1727855170000|2024-10-02 07:46:10|7451.9|7436.9|7449.3|7434.3|7451.9|7436.9|7448.9|7433.9|0
1727855180000|2024-10-02 07:46:20|7449.6|7434.6|7449.3|7434.3|7449.9|7434.9|7449.3|7434.3|7
1727855210000|2024-10-02 07:46:50|7449.1|7434.1|7448.8|7433.8|7449.1|7434.1|7448.8|7433.8|0
1727855300000|2024-10-02 07:48:20|7445.9|7430.9|7441.4|7426.4|7445.9|7430.9|7441.4|7426.4|4
1727855310000|2024-10-02 07:48:30|7441.6|7426.6|7441.6|7426.6|7441.8|7426.8|7441.4|7426.4|0
1727855330000|2024-10-02 07:48:50|7441.4|7426.4|7440.1|7425.1|7441.4|7426.4|7440.1|7425.1|1
1727855450000|2024-10-02 07:50:50|7442.1|7427.1|7442.4|7427.4|7442.6|7427.6|7442.1|7427.1|3
1727855460000|2024-10-02 07:51:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|0
1727855470000|2024-10-02 07:51:10|7441.9|7426.9|7442.1|7427.1|7442.1|7427.1|7441.9|7426.9|0
1727855520000|2024-10-02 07:52:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|0
1727855560000|2024-10-02 07:52:40|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|0
1727855570000|2024-10-02 07:52:50|7443.4|7428.4|7443.1|7428.1|7443.4|7428.4|7442.9|7427.9|2
1727855610000|2024-10-02 07:53:30|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1727855620000|2024-10-02 07:53:40|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|0
1727855710000|2024-10-02 07:55:10|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|0
1727855760000|2024-10-02 07:56:00|7446.5|7431.5|7449.6|7434.6|7449.6|7434.6|7446.5|7431.5|9
1727855770000|2024-10-02 07:56:10|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|0
1727855800000|2024-10-02 07:56:40|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|7449.3|7434.3|0
1727855840000|2024-10-02 07:57:20|||||||||1
1727855950000|2024-10-02 07:59:10|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|1
1727856030000|2024-10-02 08:00:30|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|0
1727856060000|2024-10-02 08:01:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|17
1727856070000|2024-10-02 08:01:10|7445.1|7430.1|7445.1|7430.1|7445.3|7430.3|7445.1|7430.1|1
1727856090000|2024-10-02 08:01:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|0
1727856100000|2024-10-02 08:01:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1727856110000|2024-10-02 08:01:50|7444.4|7429.4|7445.6|7430.6|7445.8|7430.8|7444.4|7429.4|1
1727856180000|2024-10-02 08:03:00|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|0
1727856190000|2024-10-02 08:03:10|7445.1|7430.1|7444.9|7429.9|7445.3|7430.3|7444.9|7429.9|0
1727856210000|2024-10-02 08:03:30|7444.6|7429.6|7447.6|7432.6|7447.6|7432.6|7444.6|7429.6|0
1727856240000|2024-10-02 08:04:00|7447.4|7432.4|7449.4|7434.4|7449.4|7434.4|7446.9|7431.9|1
1727856280000|2024-10-02 08:04:40|7450.1|7435.1|7451.8|7436.8|7451.8|7436.8|7450.1|7435.1|0
1727856350000|2024-10-02 08:05:50|7451.3|7436.3|7451.4|7436.4|7451.4|7436.4|7451.3|7436.3|0
1727856360000|2024-10-02 08:06:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|0
1727856370000|2024-10-02 08:06:10|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1727856430000|2024-10-02 08:07:10|7451.9|7436.9|7451.4|7436.4|7451.9|7436.9|7451.4|7436.4|1
1727856460000|2024-10-02 08:07:40|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|0
1727856470000|2024-10-02 08:07:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727856590000|2024-10-02 08:09:50|7452.3|7437.3|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|0
1727856620000|2024-10-02 08:10:20|7451.3|7436.3|7451.8|7436.8|7451.9|7436.9|7451.3|7436.3|0
1727856680000|2024-10-02 08:11:20|7449.9|7434.9|7452.3|7437.3|7452.3|7437.3|7449.9|7434.9|21
1727856700000|2024-10-02 08:11:40|7452.4|7437.4|7452.8|7437.8|7452.8|7437.8|7452.4|7437.4|2
1727856710000|2024-10-02 08:11:50|7453.4|7438.4|7453.1|7438.1|7453.4|7438.4|7452.6|7437.6|3
1727856730000|2024-10-02 08:12:10|7456.1|7441.1|7455.8|7440.8|7456.1|7441.1|7455.1|7440.1|10
1727856830000|2024-10-02 08:13:50|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.3|7439.3|4
1727856840000|2024-10-02 08:14:00|7454|7439|7454.1|7439.1|7454.1|7439.1|7454|7439|0
1727856850000|2024-10-02 08:14:10|7454|7439|7454|7439|7454|7439|7454|7439|0
1727856910000|2024-10-02 08:15:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727856930000|2024-10-02 08:15:30|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451|7436|0
1727856940000|2024-10-02 08:15:40|7451|7436|7451|7436|7451|7436|7451|7436|0
1727856950000|2024-10-02 08:15:50|7451.1|7436.1|7452.6|7437.6|7452.6|7437.6|7451.1|7436.1|0
1727856960000|2024-10-02 08:16:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|0
1727856970000|2024-10-02 08:16:10|7453.3|7438.3|7453.9|7438.9|7453.9|7438.9|7453.3|7438.3|0
1727856990000|2024-10-02 08:16:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|0
1727857010000|2024-10-02 08:16:50|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|0
1727857030000|2024-10-02 08:17:10|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.9|7439.9|0
1727857040000|2024-10-02 08:17:20|7455.4|7440.4|7456.1|7441.1|7456.1|7441.1|7455.4|7440.4|0
1727857050000|2024-10-02 08:17:30|7460.6|7445.6|7460.1|7445.1|7460.6|7445.6|7459.4|7444.4|13
1727857080000|2024-10-02 08:18:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1727857090000|2024-10-02 08:18:10|7461.4|7446.4|7462.6|7447.6|7462.6|7447.6|7461.4|7446.4|5
1727857110000|2024-10-02 08:18:30|7463.1|7448.1|7463.1|7448.1|7463.6|7448.6|7463.1|7448.1|2
1727857160000|2024-10-02 08:19:20|7464.3|7449.3|7470.3|7455.3|7470.3|7455.3|7464.3|7449.3|42
1727857170000|2024-10-02 08:19:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|0
1727857180000|2024-10-02 08:19:40|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.3|7455.3|0
1727857190000|2024-10-02 08:19:50|7470.6|7455.6|7470.8|7455.8|7470.8|7455.8|7470.3|7455.3|0
1727857200000|2024-10-02 08:20:00|7470.6|7455.6|7472.3|7457.3|7472.3|7457.3|7470.3|7455.3|1
1727857210000|2024-10-02 08:20:10|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727857220000|2024-10-02 08:20:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727857230000|2024-10-02 08:20:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727857260000|2024-10-02 08:21:00|7473.4|7458.4|7474.9|7459.9|7474.9|7459.9|7472.9|7457.9|1
1727857270000|2024-10-02 08:21:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727857320000|2024-10-02 08:22:00|7474.4|7459.4|7472.4|7457.4|7474.4|7459.4|7472.4|7457.4|4
1727857330000|2024-10-02 08:22:10|7470.8|7455.8|7471.1|7456.1|7471.1|7456.1|7470.8|7455.8|1
1727857340000|2024-10-02 08:22:20|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1727857350000|2024-10-02 08:22:30|7471.4|7456.4|7471.9|7456.9|7471.9|7456.9|7471.4|7456.4|0
1727857380000|2024-10-02 08:23:00|||||||||2
1727857410000|2024-10-02 08:23:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|2
1727857480000|2024-10-02 08:24:40|7469.4|7454.4|7471.4|7456.4|7471.9|7456.9|7469.4|7454.4|4
1727857490000|2024-10-02 08:24:50|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1727857510000|2024-10-02 08:25:10|7471.1|7456.1|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|1
1727857520000|2024-10-02 08:25:20|7470.6|7455.6|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|0
1727857560000|2024-10-02 08:26:00|7471.5|7456.5|7471.9|7456.9|7471.9|7456.9|7471.5|7456.5|1
1727857580000|2024-10-02 08:26:20|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1727857610000|2024-10-02 08:26:50|||||||||2
1727857620000|2024-10-02 08:27:00|7474.6|7459.6|7475.3|7460.3|7475.3|7460.3|7474.6|7459.6|1
1727857640000|2024-10-02 08:27:20|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|1
1727857650000|2024-10-02 08:27:30|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.6|7460.6|0
1727857660000|2024-10-02 08:27:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727857670000|2024-10-02 08:27:50|||||||||1
1727857680000|2024-10-02 08:28:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|0
1727857700000|2024-10-02 08:28:20|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|5
1727857720000|2024-10-02 08:28:40|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|1
1727857740000|2024-10-02 08:29:00|7476.1|7461.1|7477.4|7462.4|7477.4|7462.4|7476.1|7461.1|0
1727857750000|2024-10-02 08:29:10|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|1
1727857770000|2024-10-02 08:29:30|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|0
1727857800000|2024-10-02 08:30:00|7476.3|7461.3|7477.9|7462.9|7477.9|7462.9|7476.3|7461.3|4
1727857810000|2024-10-02 08:30:10|7478.3|7463.3|7477.8|7462.8|7478.3|7463.3|7477.6|7462.6|0
1727857820000|2024-10-02 08:30:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1727857830000|2024-10-02 08:30:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727857840000|2024-10-02 08:30:40|7480|7465|7480.6|7465.6|7480.6|7465.6|7480|7465|5
1727857940000|2024-10-02 08:32:20|7481.8|7466.8|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|1
1727857950000|2024-10-02 08:32:30|7482.9|7467.9|7483.9|7468.9|7483.9|7468.9|7482.9|7467.9|2
1727857960000|2024-10-02 08:32:40|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727857970000|2024-10-02 08:32:50|||||||||1
1727857990000|2024-10-02 08:33:10|7482.6|7467.6|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|1
1727858020000|2024-10-02 08:33:40|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727858030000|2024-10-02 08:33:50|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|3
1727858050000|2024-10-02 08:34:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727858140000|2024-10-02 08:35:40|7481.7|7466.7|7482.1|7467.1|7482.1|7467.1|7481.7|7466.7|0
1727858170000|2024-10-02 08:36:10|7481.6|7466.6|7480.3|7465.3|7481.6|7466.6|7480.3|7465.3|2
1727858180000|2024-10-02 08:36:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727858240000|2024-10-02 08:37:20|7480.6|7465.6|7481.1|7466.1|7481.1|7466.1|7480.6|7465.6|0
1727858330000|2024-10-02 08:38:50|7480.8|7465.8|7482.1|7467.1|7482.1|7467.1|7480.3|7465.3|1
1727858340000|2024-10-02 08:39:00|7481.9|7466.9|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|0
1727858350000|2024-10-02 08:39:10|||||||||2
1727858360000|2024-10-02 08:39:20|7481.9|7466.9|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|0
1727858380000|2024-10-02 08:39:40|7481.9|7466.9|7482.1|7467.1|7482.1|7467.1|7481.9|7466.9|0
1727858440000|2024-10-02 08:40:40|7481.9|7466.9|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|1
1727858460000|2024-10-02 08:41:00|7481|7466|7481|7466|7481|7466|7480.8|7465.8|1
1727858510000|2024-10-02 08:41:50|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|0
1727858580000|2024-10-02 08:43:00|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727858600000|2024-10-02 08:43:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727858630000|2024-10-02 08:43:50|7481.3|7466.3|7482.4|7467.4|7482.4|7467.4|7481.3|7466.3|2
1727858640000|2024-10-02 08:44:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727858680000|2024-10-02 08:44:40|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|5
1727858690000|2024-10-02 08:44:50|7484|7469|7484|7469|7484|7469|7484|7469|2
1727858710000|2024-10-02 08:45:10|7484.1|7469.1|7485.8|7470.8|7486.1|7471.1|7484.1|7469.1|1
1727858720000|2024-10-02 08:45:20|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|0
1727858730000|2024-10-02 08:45:30|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.8|7470.8|0
1727858780000|2024-10-02 08:46:20|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727858790000|2024-10-02 08:46:30|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|0
1727858820000|2024-10-02 08:47:00|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1727858830000|2024-10-02 08:47:10|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727858840000|2024-10-02 08:47:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1727858850000|2024-10-02 08:47:30|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|0
1727858860000|2024-10-02 08:47:40|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|1
1727858870000|2024-10-02 08:47:50|7486.4|7471.4|7486.9|7471.9|7486.9|7471.9|7486.4|7471.4|1
1727858910000|2024-10-02 08:48:30|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727858930000|2024-10-02 08:48:50|7486.4|7471.4|7486.6|7471.6|7486.6|7471.6|7486.4|7471.4|0
1727858960000|2024-10-02 08:49:20|7486.8|7471.8|7486.6|7471.6|7486.8|7471.8|7486.6|7471.6|0
1727858970000|2024-10-02 08:49:30|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727859000000|2024-10-02 08:50:00|7486.6|7471.6|7488.8|7473.8|7488.8|7473.8|7486.6|7471.6|2
1727859010000|2024-10-02 08:50:10|7489.5|7474.5|7490.3|7475.3|7490.3|7475.3|7489.5|7474.5|8
1727859040000|2024-10-02 08:50:40|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727859120000|2024-10-02 08:52:00|7490.1|7475.1|7487.1|7472.1|7490.1|7475.1|7487.1|7472.1|2
1727859130000|2024-10-02 08:52:10|7487.3|7472.3|7487.1|7472.1|7487.3|7472.3|7487.1|7472.1|2
1727859150000|2024-10-02 08:52:30|7487.3|7472.3|7487.1|7472.1|7487.3|7472.3|7487.1|7472.1|0
1727859190000|2024-10-02 08:53:10|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|0
1727859200000|2024-10-02 08:53:20|7488.4|7473.4|7488.3|7473.3|7488.4|7473.4|7488.3|7473.3|1
1727859220000|2024-10-02 08:53:40|7487.8|7472.8|7485.8|7470.8|7487.8|7472.8|7485.6|7470.6|1
1727859270000|2024-10-02 08:54:30|7485.9|7470.9|7486.1|7471.1|7486.1|7471.1|7485.8|7470.8|1
1727859280000|2024-10-02 08:54:40|7486.9|7471.9|7486.8|7471.8|7486.9|7471.9|7486.3|7471.3|1
1727859290000|2024-10-02 08:54:50|7486.6|7471.6|7486.6|7471.6|7486.8|7471.8|7486.3|7471.3|0
1727859300000|2024-10-02 08:55:00|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727859310000|2024-10-02 08:55:10|7486.9|7471.9|7486.8|7471.8|7486.9|7471.9|7486.8|7471.8|1
1727859330000|2024-10-02 08:55:30|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727859340000|2024-10-02 08:55:40|7486.6|7471.6|7486.8|7471.8|7486.8|7471.8|7486.4|7471.4|0
1727859350000|2024-10-02 08:55:50|7487.8|7472.8|7488.3|7473.3|7488.3|7473.3|7487.8|7472.8|1
1727859360000|2024-10-02 08:56:00|7488.6|7473.6|7489.8|7474.8|7489.8|7474.8|7488.6|7473.6|1
1727859370000|2024-10-02 08:56:10|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|1
1727859400000|2024-10-02 08:56:40|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490|7475|9
1727859410000|2024-10-02 08:56:50|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1727859420000|2024-10-02 08:57:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1727859430000|2024-10-02 08:57:10|7491.1|7476.1|7491.1|7476.1|7491.3|7476.3|7491.1|7476.1|0
1727859470000|2024-10-02 08:57:50|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|1
1727859480000|2024-10-02 08:58:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1727859490000|2024-10-02 08:58:10|7488.8|7473.8|7487.3|7472.3|7489.3|7474.3|7487.3|7472.3|3
1727859500000|2024-10-02 08:58:20|7488.2|7473.2|7488.6|7473.6|7489.9|7474.9|7488.2|7473.2|2
1727859520000|2024-10-02 08:58:40|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|0
1727859550000|2024-10-02 08:59:10|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727859560000|2024-10-02 08:59:20|7488.8|7473.8|7488.3|7473.3|7488.8|7473.8|7488.3|7473.3|0
1727859570000|2024-10-02 08:59:30|7488.5|7473.5|7488.6|7473.6|7488.8|7473.8|7488.5|7473.5|1
1727859580000|2024-10-02 08:59:40|7488.9|7473.9|7488.8|7473.8|7489.3|7474.3|7488.8|7473.8|0
1727859590000|2024-10-02 08:59:50|7488.9|7473.9|7489.3|7474.3|7489.3|7474.3|7488.9|7473.9|0
1727859600000|2024-10-02 09:00:00|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|0
1727859610000|2024-10-02 09:00:10|7489.3|7474.3|7493.6|7478.6|7493.6|7478.6|7489.3|7474.3|1
1727859620000|2024-10-02 09:00:20|7494.1|7479.1|7495.1|7480.1|7495.1|7480.1|7494.1|7479.1|0
1727859640000|2024-10-02 09:00:40|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|1
1727859650000|2024-10-02 09:00:50|7494.3|7479.3|7495.1|7480.1|7495.1|7480.1|7494.3|7479.3|1
1727859660000|2024-10-02 09:01:00|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727859670000|2024-10-02 09:01:10|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1727859680000|2024-10-02 09:01:20|7490.6|7475.6|7489.5|7474.5|7490.6|7475.6|7489.5|7474.5|2
1727859690000|2024-10-02 09:01:30|7489.3|7474.3|7489.5|7474.5|7489.5|7474.5|7489.3|7474.3|0
1727859710000|2024-10-02 09:01:50|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727859720000|2024-10-02 09:02:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|5
1727859730000|2024-10-02 09:02:10|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|0
1727859740000|2024-10-02 09:02:20|7489.3|7474.3|7489|7474|7489.3|7474.3|7489|7474|1
1727859750000|2024-10-02 09:02:30|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|3
1727859780000|2024-10-02 09:03:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|0
1727859790000|2024-10-02 09:03:10|7491|7476|7491|7476|7491|7476|7491|7476|1
1727859810000|2024-10-02 09:03:30|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490.3|7475.3|20
1727859820000|2024-10-02 09:03:40|||||||||1
1727859860000|2024-10-02 09:04:20|7491.7|7476.7|7492.3|7477.3|7492.3|7477.3|7491.7|7476.7|3
1727859870000|2024-10-02 09:04:30|7493|7478|7493|7478|7493|7478|7493|7478|1
1727859910000|2024-10-02 09:05:10|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|0
1727859940000|2024-10-02 09:05:40|7493.6|7478.6|7494.6|7479.6|7494.6|7479.6|7493.6|7478.6|1
1727859950000|2024-10-02 09:05:50|7494.5|7479.5|7494|7479|7494.5|7479.5|7494|7479|0
1727859960000|2024-10-02 09:06:00|7494.1|7479.1|7493|7478|7494.1|7479.1|7492.8|7477.8|1
1727859980000|2024-10-02 09:06:20|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|0
1727860010000|2024-10-02 09:06:50|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1727860020000|2024-10-02 09:07:00|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|0
1727860030000|2024-10-02 09:07:10|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|0
1727860040000|2024-10-02 09:07:20|7494.3|7479.3|7494.3|7479.3|7494.3|7479.3|7494.1|7479.1|0
1727860050000|2024-10-02 09:07:30|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1727860070000|2024-10-02 09:07:50|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|0
1727860080000|2024-10-02 09:08:00|7494|7479|7494|7479|7494|7479|7494|7479|0
1727860100000|2024-10-02 09:08:20|7489.6|7474.6|7489|7474|7490.1|7475.1|7489|7474|1
1727860110000|2024-10-02 09:08:30|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727860140000|2024-10-02 09:09:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1727860300000|2024-10-02 09:11:40|7488.3|7473.3|7488.5|7473.5|7488.5|7473.5|7488.3|7473.3|0
1727860400000|2024-10-02 09:13:20|7488.6|7473.6|7489.3|7474.3|7489.3|7474.3|7488.6|7473.6|1
1727860410000|2024-10-02 09:13:30|7489|7474|7489|7474|7489|7474|7489|7474|0
1727860440000|2024-10-02 09:14:00|7489.3|7474.3|7488.3|7473.3|7489.3|7474.3|7488.3|7473.3|3
1727860470000|2024-10-02 09:14:30|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727860550000|2024-10-02 09:15:50|7489.3|7474.3|7490|7475|7490|7475|7489.3|7474.3|1
1727860560000|2024-10-02 09:16:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|0
1727860590000|2024-10-02 09:16:30|7490|7475|7490|7475|7490|7475|7490|7475|0
1727860610000|2024-10-02 09:16:50|7489.8|7474.8|7490|7475|7490|7475|7489.8|7474.8|0
1727860790000|2024-10-02 09:19:50|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1727860950000|2024-10-02 09:22:30|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|0
1727861090000|2024-10-02 09:24:50|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|18
1727861100000|2024-10-02 09:25:00|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|20
1727861160000|2024-10-02 09:26:00|||||||||11
1727861180000|2024-10-02 09:26:20|7491.8|7476.8|7496.2|7481.2|7496.2|7481.2|7491.8|7476.8|35
1727861320000|2024-10-02 09:28:40|7496.3|7481.3|7496.7|7481.7|7496.7|7481.7|7496.3|7481.3|0
1727861330000|2024-10-02 09:28:50|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|3
1727861340000|2024-10-02 09:29:00|7500.8|7485.8|7501.3|7486.3|7502.2|7487.2|7500.7|7485.7|7
1727861350000|2024-10-02 09:29:10|||||||||1
1727861360000|2024-10-02 09:29:20|7501|7486|7501|7486|7501|7486|7500.8|7485.8|3
1727861370000|2024-10-02 09:29:30|7500.8|7485.8|7500.8|7485.8|7500.8|7485.8|7500.3|7485.3|1
1727861410000|2024-10-02 09:30:10|7497|7482|7497|7482|7497|7482|7497|7482|1
1727861470000|2024-10-02 09:31:10|7497.5|7482.5|7497.5|7482.5|7497.8|7482.8|7497.5|7482.5|1
1727861500000|2024-10-02 09:31:40|7497.3|7482.3|7496.7|7481.7|7497.7|7482.7|7496.7|7481.7|1
1727861510000|2024-10-02 09:31:50|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1727861520000|2024-10-02 09:32:00|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|0
1727861530000|2024-10-02 09:32:10|7499|7484|7498.2|7483.2|7499|7484|7498.2|7483.2|0
1727861560000|2024-10-02 09:32:40|7498.3|7483.3|7498.7|7483.7|7498.7|7483.7|7498.3|7483.3|0
1727861570000|2024-10-02 09:32:50|7499.2|7484.2|7499.8|7484.8|7499.8|7484.8|7499.2|7484.2|0
1727861580000|2024-10-02 09:33:00|7499.2|7484.2|7499.7|7484.7|7499.7|7484.7|7499.2|7484.2|0
1727861590000|2024-10-02 09:33:10|7499.5|7484.5|7499.2|7484.2|7499.8|7484.8|7499.2|7484.2|0
1727861610000|2024-10-02 09:33:30|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727861620000|2024-10-02 09:33:40|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1727861670000|2024-10-02 09:34:30|7500.5|7485.5|7500.7|7485.7|7500.7|7485.7|7500.5|7485.5|0
1727861710000|2024-10-02 09:35:10|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1727861740000|2024-10-02 09:35:40|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727861800000|2024-10-02 09:36:40|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1727861810000|2024-10-02 09:36:50|7501|7486|7501.2|7486.2|7501.2|7486.2|7501|7486|0
1727861820000|2024-10-02 09:37:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|0
1727861900000|2024-10-02 09:38:20|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|1
1727861910000|2024-10-02 09:38:30|7500.8|7485.8|7497.3|7482.3|7501.2|7486.2|7497.3|7482.3|5
1727861920000|2024-10-02 09:38:40|7496.7|7481.7|7496.5|7481.5|7496.7|7481.7|7496.5|7481.5|0
1727861930000|2024-10-02 09:38:50|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1727861940000|2024-10-02 09:39:00|7497.5|7482.5|7497.4|7482.4|7497.5|7482.5|7497.4|7482.4|2
1727861950000|2024-10-02 09:39:10|7497|7482|7497|7482|7497|7482|7497|7482|0
1727862010000|2024-10-02 09:40:10|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1727862050000|2024-10-02 09:40:50|7497|7482|7496.7|7481.7|7497|7482|7496.7|7481.7|0
1727862080000|2024-10-02 09:41:20|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727862090000|2024-10-02 09:41:30|7496|7481|7496.4|7481.4|7496.4|7481.4|7496|7481|0
1727862100000|2024-10-02 09:41:40|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|0
1727862120000|2024-10-02 09:42:00|7495.8|7480.8|7496.2|7481.2|7496.2|7481.2|7495.8|7480.8|0
1727862230000|2024-10-02 09:43:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7494.7|7479.7|0
1727862240000|2024-10-02 09:44:00|7495|7480|7495|7480|7495.5|7480.5|7494.7|7479.7|0
1727862250000|2024-10-02 09:44:10|7494.7|7479.7|7494.2|7479.2|7494.7|7479.7|7494.2|7479.2|0
1727862300000|2024-10-02 09:45:00|||||||||1
1727862310000|2024-10-02 09:45:10|7494.7|7479.7|7494.3|7479.3|7494.7|7479.7|7494.2|7479.2|1
1727862490000|2024-10-02 09:48:10|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727862500000|2024-10-02 09:48:20|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1727862540000|2024-10-02 09:49:00|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|3
1727862550000|2024-10-02 09:49:10|||||||||1
1727862580000|2024-10-02 09:49:40|7494|7479|7493.7|7478.7|7494|7479|7493.7|7478.7|0
1727862600000|2024-10-02 09:50:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|2
1727862660000|2024-10-02 09:51:00|7492.7|7477.7|7492.2|7477.2|7492.7|7477.7|7492.2|7477.2|0
1727862820000|2024-10-02 09:53:40|7492.3|7477.3|7492.2|7477.2|7492.7|7477.7|7492.2|7477.2|0
1727862830000|2024-10-02 09:53:50|7492.7|7477.7|7492.2|7477.2|7492.7|7477.7|7492.2|7477.2|0
1727862840000|2024-10-02 09:54:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1727862910000|2024-10-02 09:55:10|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727862920000|2024-10-02 09:55:20|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|1
1727862930000|2024-10-02 09:55:30|7494.8|7479.8|7494.8|7479.8|7495.3|7480.3|7494.5|7479.5|1
1727863000000|2024-10-02 09:56:40|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727863010000|2024-10-02 09:56:50|7494.8|7479.8|7494|7479|7495.2|7480.2|7494|7479|0
1727863090000|2024-10-02 09:58:10|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727863170000|2024-10-02 09:59:30|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1727863180000|2024-10-02 09:59:40|7494.3|7479.3|7494.3|7479.3|7494.7|7479.7|7494.3|7479.3|0
1727863200000|2024-10-02 10:00:00|7494|7479|7493.8|7478.8|7494|7479|7493.8|7478.8|1
1727863220000|2024-10-02 10:00:20|7494|7479|7494|7479|7494|7479|7494|7479|0
1727863260000|2024-10-02 10:01:00|7494.3|7479.3|7495|7480|7495|7480|7494.3|7479.3|0
1727863270000|2024-10-02 10:01:10|7494.8|7479.8|7493.3|7478.3|7494.8|7479.8|7493.3|7478.3|1
1727863280000|2024-10-02 10:01:20|7492.5|7477.5|7492.8|7477.8|7492.8|7477.8|7492.3|7477.3|1
1727863320000|2024-10-02 10:02:00|7492.9|7477.9|7492.4|7477.4|7492.9|7477.9|7492.4|7477.4|0
1727863370000|2024-10-02 10:02:50|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|7492.9|7477.9|0
1727863440000|2024-10-02 10:04:00|7492.4|7477.4|7493|7478|7493|7478|7492.2|7477.2|1
1727863450000|2024-10-02 10:04:10|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727863510000|2024-10-02 10:05:10|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|0
1727863590000|2024-10-02 10:06:30|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|0
1727863630000|2024-10-02 10:07:10|7493.4|7478.4|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|0
1727863650000|2024-10-02 10:07:30|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7493.7|7478.7|0
1727863660000|2024-10-02 10:07:40|7496.4|7481.4|7499.5|7484.5|7499.7|7484.7|7496.4|7481.4|7
1727863680000|2024-10-02 10:08:00|7499|7484|7499|7484|7499|7484|7499|7484|0
1727863690000|2024-10-02 10:08:10|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1727863740000|2024-10-02 10:09:00|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|2
1727863770000|2024-10-02 10:09:30|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|0
1727863790000|2024-10-02 10:09:50|7498.4|7483.4|7497.1|7482.1|7498.4|7483.4|7497.1|7482.1|0
1727863810000|2024-10-02 10:10:10|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1727863890000|2024-10-02 10:11:30|7497.1|7482.1|7493.9|7478.9|7497.1|7482.1|7493.9|7478.9|1
1727863960000|2024-10-02 10:12:40|7491.9|7476.9|7490.4|7475.4|7491.9|7476.9|7490.4|7475.4|3
1727864000000|2024-10-02 10:13:20|7491.1|7476.1|7491.4|7476.4|7491.4|7476.4|7491.1|7476.1|1
1727864010000|2024-10-02 10:13:30|||||||||4
1727864050000|2024-10-02 10:14:10|||||||||2
1727864070000|2024-10-02 10:14:30|7491|7476|7491|7476|7491|7476|7491|7476|0
1727864110000|2024-10-02 10:15:10|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1727864120000|2024-10-02 10:15:20|7491|7476|7491|7476|7491|7476|7491|7476|1
1727864150000|2024-10-02 10:15:50|7490.9|7475.9|7491|7476|7491|7476|7490.9|7475.9|0
1727864190000|2024-10-02 10:16:30|7490.7|7475.7|7491.2|7476.2|7491.2|7476.2|7490.7|7475.7|13
1727864220000|2024-10-02 10:17:00|7491.5|7476.5|7491.6|7476.6|7491.7|7476.7|7491.2|7476.2|1
1727864230000|2024-10-02 10:17:10|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727864240000|2024-10-02 10:17:20|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727864400000|2024-10-02 10:20:00|7491.4|7476.4|7491.2|7476.2|7491.4|7476.4|7491.1|7476.1|0
1727864430000|2024-10-02 10:20:30|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727864450000|2024-10-02 10:20:50|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|0
1727864460000|2024-10-02 10:21:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727864470000|2024-10-02 10:21:10|7491.1|7476.1|7491.6|7476.6|7491.6|7476.6|7491.1|7476.1|0
1727864510000|2024-10-02 10:21:50|7491.7|7476.7|7491.6|7476.6|7491.7|7476.7|7491.6|7476.6|0
1727864550000|2024-10-02 10:22:30|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|7491.7|7476.7|0
1727864560000|2024-10-02 10:22:40|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1727864580000|2024-10-02 10:23:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|0
1727864800000|2024-10-02 10:26:40|7490.8|7475.8|7490.6|7475.6|7490.8|7475.8|7490.6|7475.6|1
1727864820000|2024-10-02 10:27:00|7490.4|7475.4|7490.6|7475.6|7490.6|7475.6|7490.4|7475.4|1
1727864830000|2024-10-02 10:27:10|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1727864870000|2024-10-02 10:27:50|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727864900000|2024-10-02 10:28:20|7487.7|7472.7|7489.2|7474.2|7489.2|7474.2|7487.7|7472.7|6
1727864910000|2024-10-02 10:28:30|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.7|7473.7|0
1727864940000|2024-10-02 10:29:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|0
1727864960000|2024-10-02 10:29:20|7488.7|7473.7|7489.2|7474.2|7489.2|7474.2|7488.7|7473.7|0
1727864970000|2024-10-02 10:29:30|7488.7|7473.7|7488.6|7473.6|7488.7|7473.7|7488.6|7473.6|0
1727865000000|2024-10-02 10:30:00|7488.1|7473.1|7488.2|7473.2|7488.2|7473.2|7488.1|7473.1|0
1727865010000|2024-10-02 10:30:10|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727865020000|2024-10-02 10:30:20|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727865040000|2024-10-02 10:30:40|7488.1|7473.1|7487.9|7472.9|7488.1|7473.1|7487.9|7472.9|0
1727865050000|2024-10-02 10:30:50|7487.4|7472.4|7487.6|7472.6|7487.6|7472.6|7487.4|7472.4|0
1727865060000|2024-10-02 10:31:00|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727865070000|2024-10-02 10:31:10|7488.1|7473.1|7489.1|7474.1|7489.1|7474.1|7488.1|7473.1|2
1727865080000|2024-10-02 10:31:20|7489.7|7474.7|7490.4|7475.4|7490.4|7475.4|7489.6|7474.6|1
1727865090000|2024-10-02 10:31:30|||||||||1
1727865100000|2024-10-02 10:31:40|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|0
1727865160000|2024-10-02 10:32:40|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1727865170000|2024-10-02 10:32:50|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|3
1727865180000|2024-10-02 10:33:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|2
1727865190000|2024-10-02 10:33:10|7495.7|7480.7|7495.6|7480.6|7495.7|7480.7|7495.6|7480.6|2
1727865200000|2024-10-02 10:33:20|7495.1|7480.1|7494.4|7479.4|7495.1|7480.1|7494.4|7479.4|1
1727865260000|2024-10-02 10:34:20|7494.6|7479.6|7495.7|7480.7|7495.7|7480.7|7494.2|7479.2|5
1727865270000|2024-10-02 10:34:30|7495.6|7480.6|7495.6|7480.6|7495.6|7480.6|7495.1|7480.1|0
1727865280000|2024-10-02 10:34:40|7495.9|7480.9|7496.6|7481.6|7496.6|7481.6|7495.7|7480.7|0
1727865290000|2024-10-02 10:34:50|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|8
1727865300000|2024-10-02 10:35:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1727865320000|2024-10-02 10:35:20|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7496.6|7481.6|0
1727865330000|2024-10-02 10:35:30|7496.2|7481.2|7496.7|7481.7|7496.7|7481.7|7496.2|7481.2|1
1727865380000|2024-10-02 10:36:20|7491.9|7476.9|7492.6|7477.6|7492.7|7477.7|7491.7|7476.7|1
1727865410000|2024-10-02 10:36:50|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.7|7476.7|0
1727865420000|2024-10-02 10:37:00|7492.2|7477.2|7488.7|7473.7|7492.2|7477.2|7488.7|7473.7|1
1727865430000|2024-10-02 10:37:10|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727865450000|2024-10-02 10:37:30|7488.9|7473.9|7488.6|7473.6|7488.9|7473.9|7488.6|7473.6|0
1727865480000|2024-10-02 10:38:00|7487.1|7472.1|7487.9|7472.9|7487.9|7472.9|7487.1|7472.1|2
1727865490000|2024-10-02 10:38:10|7488.2|7473.2|7488.1|7473.1|7488.2|7473.2|7488.1|7473.1|0
1727865500000|2024-10-02 10:38:20|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1727865510000|2024-10-02 10:38:30|7487.7|7472.7|7487.9|7472.9|7487.9|7472.9|7487.4|7472.4|5
1727865540000|2024-10-02 10:39:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727865550000|2024-10-02 10:39:10|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1727865560000|2024-10-02 10:39:20|7487.7|7472.7|7487.4|7472.4|7487.7|7472.7|7487.4|7472.4|0
1727865580000|2024-10-02 10:39:40|7487.9|7472.9|7488.4|7473.4|7488.4|7473.4|7487.9|7472.9|1
1727865590000|2024-10-02 10:39:50|7488.2|7473.2|7487.9|7472.9|7488.2|7473.2|7487.9|7472.9|0
1727865620000|2024-10-02 10:40:20|7486.2|7471.2|7485.4|7470.4|7486.2|7471.2|7485.2|7470.2|2
1727865660000|2024-10-02 10:41:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727865700000|2024-10-02 10:41:40|7484.3|7469.3|7484.4|7469.4|7484.4|7469.4|7483.9|7468.9|1
1727865720000|2024-10-02 10:42:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727865760000|2024-10-02 10:42:40|7485.4|7470.4|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|1
1727865770000|2024-10-02 10:42:50|7484.6|7469.6|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|0
1727865780000|2024-10-02 10:43:00|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.4|7469.4|0
1727865790000|2024-10-02 10:43:10|7484.4|7469.4|7484.4|7469.4|7484.6|7469.6|7484.4|7469.4|0
1727865800000|2024-10-02 10:43:20|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.4|7469.4|0
1727865810000|2024-10-02 10:43:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7483.6|7468.6|0
1727865870000|2024-10-02 10:44:30|7482.6|7467.6|7482.9|7467.9|7483.1|7468.1|7482.4|7467.4|1
1727865880000|2024-10-02 10:44:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727865890000|2024-10-02 10:44:50|7481.1|7466.1|7481.6|7466.6|7481.6|7466.6|7481.1|7466.1|0
1727865930000|2024-10-02 10:45:30|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1727866000000|2024-10-02 10:46:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|1
1727866010000|2024-10-02 10:46:50|||||||||1
1727866060000|2024-10-02 10:47:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.1|7470.1|0
1727866120000|2024-10-02 10:48:40|7485.4|7470.4|7482.9|7467.9|7485.4|7470.4|7482.6|7467.6|1
1727866130000|2024-10-02 10:48:50|7482.8|7467.8|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|0
1727866150000|2024-10-02 10:49:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727866210000|2024-10-02 10:50:10|7481.2|7466.2|7483.3|7468.3|7483.3|7468.3|7481.2|7466.2|1
1727866270000|2024-10-02 10:51:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727866280000|2024-10-02 10:51:20|7481.9|7466.9|7482.9|7467.9|7482.9|7467.9|7481.4|7466.4|2
1727866320000|2024-10-02 10:52:00|7482.8|7467.8|7482.2|7467.2|7482.8|7467.8|7482.1|7467.1|1
1727866330000|2024-10-02 10:52:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727866380000|2024-10-02 10:53:00|7482.4|7467.4|7483.8|7468.8|7483.8|7468.8|7482.4|7467.4|3
1727866390000|2024-10-02 10:53:10|7482.9|7467.9|7483.1|7468.1|7483.1|7468.1|7482.9|7467.9|1
1727866400000|2024-10-02 10:53:20|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|4
1727866410000|2024-10-02 10:53:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727866450000|2024-10-02 10:54:10|7483.4|7468.4|7483.8|7468.8|7483.8|7468.8|7483.4|7468.4|2
1727866460000|2024-10-02 10:54:20|7483.1|7468.1|7483.3|7468.3|7483.4|7468.4|7482.8|7467.8|3
1727866470000|2024-10-02 10:54:30|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|0
1727866480000|2024-10-02 10:54:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727866500000|2024-10-02 10:55:00|7482.1|7467.1|7481.1|7466.1|7482.6|7467.6|7481.1|7466.1|0
1727866510000|2024-10-02 10:55:10|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|0
1727866530000|2024-10-02 10:55:30|7480.6|7465.6|7481.1|7466.1|7481.1|7466.1|7480.6|7465.6|0
1727866540000|2024-10-02 10:55:40|7481.6|7466.6|7482.6|7467.6|7482.6|7467.6|7481.1|7466.1|0
1727866550000|2024-10-02 10:55:50|7481.6|7466.6|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|1
1727866560000|2024-10-02 10:56:00|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727866580000|2024-10-02 10:56:20|7480.9|7465.9|7480.6|7465.6|7480.9|7465.9|7480.6|7465.6|0
1727866590000|2024-10-02 10:56:30|7478.9|7463.9|7477.9|7462.9|7478.9|7463.9|7477.8|7462.8|3
1727866600000|2024-10-02 10:56:40|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|0
1727866610000|2024-10-02 10:56:50|7478.4|7463.4|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|3
1727866650000|2024-10-02 10:57:30|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|1
1727866680000|2024-10-02 10:58:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|1
1727866690000|2024-10-02 10:58:10|7478.4|7463.4|7479.9|7464.9|7479.9|7464.9|7478.4|7463.4|1
1727866720000|2024-10-02 10:58:40|7479.8|7464.8|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|0
1727866730000|2024-10-02 10:58:50|7479.9|7464.9|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|0
1727866740000|2024-10-02 10:59:00|||||||||1
1727866800000|2024-10-02 11:00:00|7480.4|7465.4|7480.8|7465.8|7480.9|7465.9|7480.4|7465.4|1
1727866820000|2024-10-02 11:00:20|7480.3|7465.3|7479.9|7464.9|7480.3|7465.3|7479.9|7464.9|1
1727866830000|2024-10-02 11:00:30|||||||||1
1727866840000|2024-10-02 11:00:40|||||||||4
1727866860000|2024-10-02 11:01:00|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1727866920000|2024-10-02 11:02:00|7480|7465|7480|7465|7480|7465|7480|7465|1
1727866930000|2024-10-02 11:02:10|7480.1|7465.1|7479.5|7464.5|7480.1|7465.1|7479.5|7464.5|0
1727866940000|2024-10-02 11:02:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1727866950000|2024-10-02 11:02:30|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|2
1727867000000|2024-10-02 11:03:20|7479.1|7464.1|7479.1|7464.1|7479.4|7464.4|7479.1|7464.1|0
1727867010000|2024-10-02 11:03:30|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727867020000|2024-10-02 11:03:40|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1727867030000|2024-10-02 11:03:50|7479|7464|7478.8|7463.8|7479|7464|7478.6|7463.6|0
1727867040000|2024-10-02 11:04:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|0
1727867060000|2024-10-02 11:04:20|7478.1|7463.1|7479.1|7464.1|7479.1|7464.1|7478.1|7463.1|0
1727867080000|2024-10-02 11:04:40|7478.6|7463.6|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|0
1727867100000|2024-10-02 11:05:00|7478.3|7463.3|7477.8|7462.8|7478.3|7463.3|7477.8|7462.8|0
1727867120000|2024-10-02 11:05:20|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477.3|7462.3|0
1727867130000|2024-10-02 11:05:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727867140000|2024-10-02 11:05:40|7477.5|7462.5|7476.5|7461.5|7477.5|7462.5|7476.5|7461.5|0
1727867150000|2024-10-02 11:05:50|7476.6|7461.6|7477|7462|7477|7462|7476.5|7461.5|0
1727867220000|2024-10-02 11:07:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1727867230000|2024-10-02 11:07:10|7477|7462|7477|7462|7477|7462|7477|7462|1
1727867240000|2024-10-02 11:07:20|7476|7461|7476|7461|7476|7461|7476|7461|0
1727867260000|2024-10-02 11:07:40|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727867270000|2024-10-02 11:07:50|||||||||5
1727867290000|2024-10-02 11:08:10|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|12
1727867320000|2024-10-02 11:08:40|||||||||2
1727867330000|2024-10-02 11:08:50|||||||||1
1727867340000|2024-10-02 11:09:00|||||||||2
1727867350000|2024-10-02 11:09:10|||||||||2
1727867390000|2024-10-02 11:09:50|||||||||1
1727867400000|2024-10-02 11:10:00|7479.5|7464.5|7478.6|7463.6|7479.5|7464.5|7478.6|7463.6|5
1727867410000|2024-10-02 11:10:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|1
1727867430000|2024-10-02 11:10:30|7479.3|7464.3|7479.1|7464.1|7479.6|7464.6|7479.1|7464.1|0
1727867460000|2024-10-02 11:11:00|7479.3|7464.3|7478.6|7463.6|7479.3|7464.3|7478.1|7463.1|0
1727867490000|2024-10-02 11:11:30|||||||||1
1727867530000|2024-10-02 11:12:10|7477.1|7462.1|7478.6|7463.6|7479.1|7464.1|7477.1|7462.1|2
1727867540000|2024-10-02 11:12:20|7478.8|7463.8|7479.1|7464.1|7479.1|7464.1|7478.8|7463.8|0
1727867560000|2024-10-02 11:12:40|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|1
1727867580000|2024-10-02 11:13:00|7480.8|7465.8|7480.6|7465.6|7481.1|7466.1|7480.6|7465.6|1
1727867600000|2024-10-02 11:13:20|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|0
1727867610000|2024-10-02 11:13:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|3
1727867700000|2024-10-02 11:15:00|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.3|7466.3|0
1727867710000|2024-10-02 11:15:10|7480.1|7465.1|7481|7466|7481|7466|7480.1|7465.1|2
1727867730000|2024-10-02 11:15:30|7480.3|7465.3|7480.3|7465.3|7480.4|7465.4|7480.3|7465.3|0
1727867750000|2024-10-02 11:15:50|7477.8|7462.8|7479.4|7464.4|7479.4|7464.4|7477.8|7462.8|26
1727867760000|2024-10-02 11:16:00|7479.8|7464.8|7480.3|7465.3|7480.9|7465.9|7479.8|7464.8|3
1727867810000|2024-10-02 11:16:50|7480|7465|7480.4|7465.4|7480.4|7465.4|7480|7465|1
1727867820000|2024-10-02 11:17:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727867840000|2024-10-02 11:17:20|7480.3|7465.3|7480|7465|7480.3|7465.3|7479.6|7464.6|1
1727867860000|2024-10-02 11:17:40|7480.3|7465.3|7479.1|7464.1|7480.6|7465.6|7479.1|7464.1|0
1727867870000|2024-10-02 11:17:50|7479|7464|7478.1|7463.1|7479|7464|7478.1|7463.1|0
1727867900000|2024-10-02 11:18:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|0
1727867920000|2024-10-02 11:18:40|7479.1|7464.1|7480.1|7465.1|7480.1|7465.1|7479.1|7464.1|1
1727867950000|2024-10-02 11:19:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727868020000|2024-10-02 11:20:20|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.8|7464.8|0
1727868030000|2024-10-02 11:20:30|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727868050000|2024-10-02 11:20:50|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1727868150000|2024-10-02 11:22:30|7482.3|7467.3|7482|7467|7482.3|7467.3|7482|7467|1
1727868160000|2024-10-02 11:22:40|7482.1|7467.1|7482|7467|7482.1|7467.1|7482|7467|0
1727868170000|2024-10-02 11:22:50|7482.1|7467.1|7482.6|7467.6|7482.8|7467.8|7482|7467|3
1727868200000|2024-10-02 11:23:20|7483.3|7468.3|7484.1|7469.1|7484.3|7469.3|7483.3|7468.3|7
1727868210000|2024-10-02 11:23:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1727868220000|2024-10-02 11:23:40|||||||||1
1727868230000|2024-10-02 11:23:50|||||||||1
1727868240000|2024-10-02 11:24:00|7484|7469|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|9
1727868250000|2024-10-02 11:24:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1727868260000|2024-10-02 11:24:20|||||||||1
1727868270000|2024-10-02 11:24:30|||||||||1
1727868300000|2024-10-02 11:25:00|||||||||1
1727868310000|2024-10-02 11:25:10|||||||||3
1727868320000|2024-10-02 11:25:20|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|3
1727868340000|2024-10-02 11:25:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|3
1727868350000|2024-10-02 11:25:50|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|1
1727868370000|2024-10-02 11:26:10|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|2
1727868380000|2024-10-02 11:26:20|7487.8|7472.8|7488.3|7473.3|7488.3|7473.3|7487.8|7472.8|0
1727868390000|2024-10-02 11:26:30|7488.6|7473.6|7488.3|7473.3|7488.6|7473.6|7488.3|7473.3|2
1727868410000|2024-10-02 11:26:50|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|2
1727868430000|2024-10-02 11:27:10|7487|7472|7488|7473|7488.1|7473.1|7487|7472|2
1727868480000|2024-10-02 11:28:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487|7472|1
1727868490000|2024-10-02 11:28:10|7488|7473|7488|7473|7488|7473|7488|7473|2
1727868520000|2024-10-02 11:28:40|7483.6|7468.6|7485.6|7470.6|7485.6|7470.6|7483.6|7468.6|4
1727868530000|2024-10-02 11:28:50|7485.5|7470.5|7485.1|7470.1|7485.5|7470.5|7485.1|7470.1|1
1727868540000|2024-10-02 11:29:00|7483.1|7468.1|7483.6|7468.6|7483.6|7468.6|7483.1|7468.1|5
1727868560000|2024-10-02 11:29:20|||||||||1
1727868600000|2024-10-02 11:30:00|||||||||1
1727868610000|2024-10-02 11:30:10|7484.6|7469.6|7485.1|7470.1|7485.1|7470.1|7484.6|7469.6|1
1727868650000|2024-10-02 11:30:50|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1727868660000|2024-10-02 11:31:00|7486|7471|7486.1|7471.1|7486.1|7471.1|7486|7471|2
1727868720000|2024-10-02 11:32:00|||||||||3
1727868760000|2024-10-02 11:32:40|7486.3|7471.3|7487.3|7472.3|7487.3|7472.3|7486.3|7471.3|2
1727868830000|2024-10-02 11:33:50|7487.1|7472.1|7487.3|7472.3|7487.3|7472.3|7486.8|7471.8|0
1727868840000|2024-10-02 11:34:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1727868900000|2024-10-02 11:35:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|1
1727868950000|2024-10-02 11:35:50|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|6
1727868960000|2024-10-02 11:36:00|7488|7473|7488|7473|7488|7473|7488|7473|5
1727868990000|2024-10-02 11:36:30|7487.8|7472.8|7487.5|7472.5|7488|7473|7487.5|7472.5|0
1727869000000|2024-10-02 11:36:40|7487.6|7472.6|7487.8|7472.8|7488|7473|7487.6|7472.6|0
1727869010000|2024-10-02 11:36:50|7487.6|7472.6|7486.6|7471.6|7488|7473|7485.6|7470.6|2
1727869020000|2024-10-02 11:37:00|7486.1|7471.1|7486.1|7471.1|7486.6|7471.6|7486.1|7471.1|0
1727869060000|2024-10-02 11:37:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727869080000|2024-10-02 11:38:00|7487.1|7472.1|7487|7472|7487.1|7472.1|7487|7472|0
1727869090000|2024-10-02 11:38:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727869100000|2024-10-02 11:38:20|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727869110000|2024-10-02 11:38:30|7486|7471|7486|7471|7486.5|7471.5|7486|7471|0
1727869120000|2024-10-02 11:38:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727869140000|2024-10-02 11:39:00|7486.6|7471.6|7486.5|7471.5|7486.6|7471.6|7486.5|7471.5|0
1727869160000|2024-10-02 11:39:20|7486|7471|7486|7471|7486|7471|7486|7471|0
1727869170000|2024-10-02 11:39:30|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727869180000|2024-10-02 11:39:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727869200000|2024-10-02 11:40:00|7485.5|7470.5|7485.8|7470.8|7485.8|7470.8|7485.5|7470.5|0
1727869230000|2024-10-02 11:40:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727869240000|2024-10-02 11:40:40|7486.5|7471.5|7486.1|7471.1|7486.5|7471.5|7486.1|7471.1|1
1727869280000|2024-10-02 11:41:20|7486.5|7471.5|7487|7472|7487|7472|7486.5|7471.5|2
1727869290000|2024-10-02 11:41:30|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727869300000|2024-10-02 11:41:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727869320000|2024-10-02 11:42:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|4
1727869350000|2024-10-02 11:42:30|7487.5|7472.5|7488|7473|7488|7473|7487.5|7472.5|1
1727869360000|2024-10-02 11:42:40|7488.3|7473.3|7487.8|7472.8|7488.3|7473.3|7487.5|7472.5|2
1727869370000|2024-10-02 11:42:50|7487.3|7472.3|7487.8|7472.8|7487.8|7472.8|7487.3|7472.3|0
1727869390000|2024-10-02 11:43:10|7487.3|7472.3|7486.5|7471.5|7487.3|7472.3|7486.5|7471.5|0
1727869460000|2024-10-02 11:44:20|7485.5|7470.5|7485|7470|7485.5|7470.5|7485|7470|1
1727869470000|2024-10-02 11:44:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1727869480000|2024-10-02 11:44:40|7485.6|7470.6|7486|7471|7486|7471|7485.6|7470.6|0
1727869490000|2024-10-02 11:44:50|7486.1|7471.1|7486.5|7471.5|7486.5|7471.5|7486.1|7471.1|0
1727869530000|2024-10-02 11:45:30|7486.6|7471.6|7485.8|7470.8|7487|7472|7485.8|7470.8|1
1727869560000|2024-10-02 11:46:00|7486.2|7471.2|7484.7|7469.7|7486.2|7471.2|7484.7|7469.7|1
1727869570000|2024-10-02 11:46:10|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1727869590000|2024-10-02 11:46:30|7482.7|7467.7|7483.2|7468.2|7483.2|7468.2|7482.7|7467.7|0
1727869600000|2024-10-02 11:46:40|7482.8|7467.8|7482.2|7467.2|7482.8|7467.8|7482.2|7467.2|1
1727869630000|2024-10-02 11:47:10|7482|7467|7481.7|7466.7|7482|7467|7481.7|7466.7|0
1727869650000|2024-10-02 11:47:30|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727869660000|2024-10-02 11:47:40|7482|7467|7481.7|7466.7|7482|7467|7481.7|7466.7|0
1727869670000|2024-10-02 11:47:50|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|1
1727869680000|2024-10-02 11:48:00|7481.8|7466.8|7482.2|7467.2|7482.2|7467.2|7481.8|7466.8|0
1727869690000|2024-10-02 11:48:10|||||||||2
1727869720000|2024-10-02 11:48:40|||||||||1
1727869740000|2024-10-02 11:49:00|||||||||2
1727869810000|2024-10-02 11:50:10|||||||||8
1727869840000|2024-10-02 11:50:40|||||||||1
1727869870000|2024-10-02 11:51:10|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.5|7467.5|3
1727869880000|2024-10-02 11:51:20|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727869900000|2024-10-02 11:51:40|||||||||2
1727869910000|2024-10-02 11:51:50|7483|7468|7483.2|7468.2|7483.2|7468.2|7482.7|7467.7|0
1727869920000|2024-10-02 11:52:00|||||||||4
1727869930000|2024-10-02 11:52:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727869950000|2024-10-02 11:52:30|7482.7|7467.7|7482.8|7467.8|7482.8|7467.8|7482.3|7467.3|0
1727869970000|2024-10-02 11:52:50|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1727870000000|2024-10-02 11:53:20|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727870010000|2024-10-02 11:53:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|2
1727870070000|2024-10-02 11:54:30|7484.3|7469.3|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|2
1727870080000|2024-10-02 11:54:40|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727870090000|2024-10-02 11:54:50|7484.6|7469.6|7483.8|7468.8|7484.6|7469.6|7482.7|7467.7|6
1727870100000|2024-10-02 11:55:00|7483.3|7468.3|7482.8|7467.8|7483.3|7468.3|7482.8|7467.8|2
1727870110000|2024-10-02 11:55:10|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727870130000|2024-10-02 11:55:30|7483|7468|7482.5|7467.5|7483|7468|7482.2|7467.2|1
1727870140000|2024-10-02 11:55:40|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|0
1727870150000|2024-10-02 11:55:50|||||||||1
1727870210000|2024-10-02 11:56:50|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|0
1727870230000|2024-10-02 11:57:10|7483.1|7468.1|7483.7|7468.7|7484.7|7469.7|7483.1|7468.1|5
1727870270000|2024-10-02 11:57:50|7483.5|7468.5|7483.2|7468.2|7483.5|7468.5|7483.2|7468.2|0
1727870280000|2024-10-02 11:58:00|7483.8|7468.8|7485.2|7470.2|7485.2|7470.2|7483.8|7468.8|2
1727870340000|2024-10-02 11:59:00|7485.8|7470.8|7486.7|7471.7|7486.7|7471.7|7485.8|7470.8|1
1727870350000|2024-10-02 11:59:10|||||||||2
1727870360000|2024-10-02 11:59:20|7486.8|7471.8|7487.2|7472.2|7487.2|7472.2|7486.8|7471.8|0
1727870370000|2024-10-02 11:59:30|7487.7|7472.7|7488.8|7473.8|7488.8|7473.8|7487.7|7472.7|4
1727870380000|2024-10-02 11:59:40|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|2
1727870390000|2024-10-02 11:59:50|7489.3|7474.3|7487|7472|7489.3|7474.3|7486.5|7471.5|3
1727870400000|2024-10-02 12:00:00|7487.7|7472.7|7484.7|7469.7|7489.2|7474.2|7484.5|7469.5|19
1727870410000|2024-10-02 12:00:10|7482.7|7467.7|7481.2|7466.2|7482.7|7467.7|7481.2|7466.2|6
1727870420000|2024-10-02 12:00:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|2
1727870430000|2024-10-02 12:00:30|7481.2|7466.2|7481.7|7466.7|7481.7|7466.7|7481.2|7466.2|2
1727870440000|2024-10-02 12:00:40|||||||||2
1727870460000|2024-10-02 12:01:00|7481.5|7466.5|7479.2|7464.2|7481.5|7466.5|7477.2|7462.2|24
1727870470000|2024-10-02 12:01:10|7479.7|7464.7|7479.2|7464.2|7479.7|7464.7|7479.2|7464.2|2
1727870480000|2024-10-02 12:01:20|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1727870490000|2024-10-02 12:01:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1727870500000|2024-10-02 12:01:40|7481.5|7466.5|7482.2|7467.2|7482.2|7467.2|7481.5|7466.5|1
1727870520000|2024-10-02 12:02:00|7484.2|7469.2|7485.2|7470.2|7485.2|7470.2|7484.2|7469.2|2
1727870530000|2024-10-02 12:02:10|7485.7|7470.7|7483.7|7468.7|7485.7|7470.7|7483.7|7468.7|5
1727870550000|2024-10-02 12:02:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727870560000|2024-10-02 12:02:40|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727870570000|2024-10-02 12:02:50|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1727870580000|2024-10-02 12:03:00|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|0
1727870590000|2024-10-02 12:03:10|7483.2|7468.2|7481.2|7466.2|7484.7|7469.7|7481.2|7466.2|5
1727870600000|2024-10-02 12:03:20|7480.7|7465.7|7480.2|7465.2|7480.7|7465.7|7479.2|7464.2|2
1727870610000|2024-10-02 12:03:30|7477.7|7462.7|7478.7|7463.7|7478.7|7463.7|7477.2|7462.2|6
1727870620000|2024-10-02 12:03:40|7478.5|7463.5|7477.2|7462.2|7479.2|7464.2|7477.2|7462.2|3
1727870630000|2024-10-02 12:03:50|7476.7|7461.7|7475|7460|7476.7|7461.7|7475|7460|2
1727870640000|2024-10-02 12:04:00|7476|7461|7475.7|7460.7|7476.2|7461.2|7474.5|7459.5|21
1727870650000|2024-10-02 12:04:10|7475.8|7460.8|7476.2|7461.2|7476.2|7461.2|7475.8|7460.8|2
1727870660000|2024-10-02 12:04:20|7476|7461|7474.2|7459.2|7476|7461|7473.2|7458.2|2
1727870670000|2024-10-02 12:04:30|7474.9|7459.9|7475.2|7460.2|7475.7|7460.7|7474.9|7459.9|6
1727870680000|2024-10-02 12:04:40|7473.8|7458.8|7474.2|7459.2|7475.2|7460.2|7473.2|7458.2|4
1727870690000|2024-10-02 12:04:50|7474.3|7459.3|7474.7|7459.7|7474.7|7459.7|7474.3|7459.3|0
1727870700000|2024-10-02 12:05:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1727870710000|2024-10-02 12:05:10|7475.7|7460.7|7476.2|7461.2|7476.3|7461.3|7475.7|7460.7|0
1727870730000|2024-10-02 12:05:30|||||||||1
1727870740000|2024-10-02 12:05:40|7477.7|7462.7|7479.7|7464.7|7479.7|7464.7|7477.7|7462.7|4
1727870750000|2024-10-02 12:05:50|7480.2|7465.2|7477.2|7462.2|7480.7|7465.7|7477.2|7462.2|4
1727870760000|2024-10-02 12:06:00|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|2
1727870770000|2024-10-02 12:06:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727870790000|2024-10-02 12:06:30|||||||||3
1727870800000|2024-10-02 12:06:40|7477.5|7462.5|7479|7464|7479.2|7464.2|7477.5|7462.5|1
1727870810000|2024-10-02 12:06:50|7478.4|7463.4|7475.7|7460.7|7478.4|7463.4|7474.7|7459.7|8
1727870860000|2024-10-02 12:07:40|7477|7462|7477.7|7462.7|7478.7|7463.7|7476.8|7461.8|3
1727870870000|2024-10-02 12:07:50|7477.8|7462.8|7478.2|7463.2|7478.2|7463.2|7477.8|7462.8|0
1727870880000|2024-10-02 12:08:00|7478.3|7463.3|7476.7|7461.7|7479.2|7464.2|7476.7|7461.7|2
1727870890000|2024-10-02 12:08:10|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|0
1727870900000|2024-10-02 12:08:20|7477|7462|7476.7|7461.7|7477|7462|7476.7|7461.7|0
1727870930000|2024-10-02 12:08:50|7476|7461|7474.8|7459.8|7476|7461|7474.7|7459.7|0
1727870940000|2024-10-02 12:09:00|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|0
1727870980000|2024-10-02 12:09:40|7476.2|7461.2|7474.7|7459.7|7476.2|7461.2|7474.2|7459.2|4
1727870990000|2024-10-02 12:09:50|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1727871000000|2024-10-02 12:10:00|7475.1|7460.1|7476.8|7461.8|7477|7462|7475.1|7460.1|6
1727871010000|2024-10-02 12:10:10|7476.5|7461.5|7477.5|7462.5|7477.5|7462.5|7476.5|7461.5|0
1727871020000|2024-10-02 12:10:20|7477.2|7462.2|7477|7462|7477.2|7462.2|7476.7|7461.7|0
1727871030000|2024-10-02 12:10:30|7477.5|7462.5|7478|7463|7478|7463|7477.5|7462.5|0
1727871060000|2024-10-02 12:11:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|2
1727871070000|2024-10-02 12:11:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|2
1727871090000|2024-10-02 12:11:30|7482|7467|7482.3|7467.3|7482.5|7467.5|7482|7467|3
1727871100000|2024-10-02 12:11:40|7482.5|7467.5|7482|7467|7482.5|7467.5|7481.5|7466.5|6
1727871110000|2024-10-02 12:11:50|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727871120000|2024-10-02 12:12:00|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|10
1727871130000|2024-10-02 12:12:10|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1727871140000|2024-10-02 12:12:20|7487|7472|7486.6|7471.6|7487|7472|7486.3|7471.3|3
1727871150000|2024-10-02 12:12:30|7487|7472|7486.8|7471.8|7487|7472|7486.8|7471.8|0
1727871170000|2024-10-02 12:12:50|7487|7472|7486.8|7471.8|7487|7472|7486.8|7471.8|0
1727871180000|2024-10-02 12:13:00|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|1
1727871190000|2024-10-02 12:13:10|7489.8|7474.8|7490.3|7475.3|7490.3|7475.3|7488.5|7473.5|7
1727871210000|2024-10-02 12:13:30|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|2
1727871220000|2024-10-02 12:13:40|7491.3|7476.3|7491.7|7476.7|7491.7|7476.7|7491.3|7476.3|0
1727871230000|2024-10-02 12:13:50|7491.3|7476.3|7493.2|7478.2|7493.2|7478.2|7491.2|7476.2|23
1727871240000|2024-10-02 12:14:00|7493.3|7478.3|7495.7|7480.7|7495.7|7480.7|7493.3|7478.3|8
1727871250000|2024-10-02 12:14:10|7494.7|7479.7|7494.7|7479.7|7495.2|7480.2|7494.7|7479.7|4
1727871260000|2024-10-02 12:14:20|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|0
1727871270000|2024-10-02 12:14:30|7495.7|7480.7|7495|7480|7495.7|7480.7|7495|7480|3
1727871290000|2024-10-02 12:14:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1727871300000|2024-10-02 12:15:00|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|1
1727871310000|2024-10-02 12:15:10|7494.2|7479.2|7493.3|7478.3|7494.2|7479.2|7493.3|7478.3|4
1727871320000|2024-10-02 12:15:20|7493.2|7478.2|7493.8|7478.8|7494.5|7479.5|7492.8|7477.8|3
1727871330000|2024-10-02 12:15:30|7493.5|7478.5|7492.8|7477.8|7493.5|7478.5|7492.8|7477.8|0
1727871340000|2024-10-02 12:15:40|7491.5|7476.5|7491.5|7476.5|7491.7|7476.7|7490|7475|13
1727871350000|2024-10-02 12:15:50|7491|7476|7491|7476|7491|7476|7491|7476|0
1727871360000|2024-10-02 12:16:00|7490.5|7475.5|7491.7|7476.7|7491.7|7476.7|7490.5|7475.5|5
1727871370000|2024-10-02 12:16:10|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|0
1727871380000|2024-10-02 12:16:20|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1727871390000|2024-10-02 12:16:30|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|7493.2|7478.2|0
1727871410000|2024-10-02 12:16:50|||||||||1
1727871420000|2024-10-02 12:17:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7490.5|7475.5|18
1727871430000|2024-10-02 12:17:10|7492|7477|7492.7|7477.7|7492.7|7477.7|7492|7477|0
1727871450000|2024-10-02 12:17:30|7492|7477|7492|7477|7492|7477|7492|7477|1
1727871490000|2024-10-02 12:18:10|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727871500000|2024-10-02 12:18:20|7493|7478|7493|7478|7493|7478|7493|7478|8
1727871510000|2024-10-02 12:18:30|||||||||3
1727871520000|2024-10-02 12:18:40|||||||||4
1727871530000|2024-10-02 12:18:50|7491.8|7476.8|7492.3|7477.3|7492.5|7477.5|7491.8|7476.8|6
1727871540000|2024-10-02 12:19:00|7492.5|7477.5|7492.3|7477.3|7492.5|7477.5|7492.3|7477.3|0
1727871570000|2024-10-02 12:19:30|7486.5|7471.5|7490|7475|7490.5|7475.5|7486.5|7471.5|28
1727871590000|2024-10-02 12:19:50|7489.7|7474.7|7489|7474|7489.7|7474.7|7489|7474|2
1727871600000|2024-10-02 12:20:00|7490|7475|7491.5|7476.5|7491.5|7476.5|7489|7474|4
1727871610000|2024-10-02 12:20:10|7492|7477|7492|7477|7492|7477|7491.5|7476.5|2
1727871620000|2024-10-02 12:20:20|7491.8|7476.8|7491.5|7476.5|7491.8|7476.8|7491.5|7476.5|1
1727871640000|2024-10-02 12:20:40|7491|7476|7491.5|7476.5|7491.5|7476.5|7491|7476|0
1727871670000|2024-10-02 12:21:10|7491.7|7476.7|7492.3|7477.3|7492.3|7477.3|7491.7|7476.7|3
1727871680000|2024-10-02 12:21:20|7492.5|7477.5|7492.2|7477.2|7492.7|7477.7|7492|7477|2
1727871690000|2024-10-02 12:21:30|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492|7477|0
1727871710000|2024-10-02 12:21:50|7492|7477|7492|7477|7492|7477|7492|7477|0
1727871720000|2024-10-02 12:22:00|7491.7|7476.7|7493.6|7478.6|7493.6|7478.6|7491.7|7476.7|12
1727871730000|2024-10-02 12:22:10|7494|7479|7494|7479|7494|7479|7494|7479|0
1727871740000|2024-10-02 12:22:20|7494.3|7479.3|7495|7480|7495|7480|7494.3|7479.3|3
1727871750000|2024-10-02 12:22:30|7494|7479|7494|7479|7494|7479|7494|7479|2
1727871770000|2024-10-02 12:22:50|7494.5|7479.5|7495.1|7480.1|7495.1|7480.1|7494.5|7479.5|2
1727871780000|2024-10-02 12:23:00|7495|7480|7494.6|7479.6|7495|7480|7492.8|7477.8|5
1727871800000|2024-10-02 12:23:20|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1727871810000|2024-10-02 12:23:30|7495.3|7480.3|7496.1|7481.1|7496.8|7481.8|7495.3|7480.3|5
1727871820000|2024-10-02 12:23:40|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1727871830000|2024-10-02 12:23:50|||||||||14
1727871840000|2024-10-02 12:24:00|7497.2|7482.2|7497.3|7482.3|7497.3|7482.3|7497|7482|9
1727871850000|2024-10-02 12:24:10|7497|7482|7495.8|7480.8|7497|7482|7495.8|7480.8|2
1727871860000|2024-10-02 12:24:20|7494.8|7479.8|7495.3|7480.3|7495.3|7480.3|7494.8|7479.8|1
1727871870000|2024-10-02 12:24:30|7495.2|7480.2|7496.3|7481.3|7496.3|7481.3|7494.8|7479.8|1
1727871890000|2024-10-02 12:24:50|7496.5|7481.5|7500|7485|7500|7485|7496.5|7481.5|2
1727871900000|2024-10-02 12:25:00|7499.7|7484.7|7502.5|7487.5|7502.5|7487.5|7498.8|7483.8|61
1727871910000|2024-10-02 12:25:10|7501.5|7486.5|7500.6|7485.6|7501.5|7486.5|7500|7485|18
1727871920000|2024-10-02 12:25:20|7500.5|7485.5|7500.6|7485.6|7501|7486|7500.5|7485.5|2
1727871930000|2024-10-02 12:25:30|7501|7486|7501.1|7486.1|7501.1|7486.1|7501|7486|1
1727871940000|2024-10-02 12:25:40|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|0
1727871950000|2024-10-02 12:25:50|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|5
1727871960000|2024-10-02 12:26:00|7500.6|7485.6|7501.1|7486.1|7501.1|7486.1|7500.6|7485.6|1
1727872000000|2024-10-02 12:26:40|7501.6|7486.6|7502.1|7487.1|7502.1|7487.1|7501.6|7486.6|0
1727872010000|2024-10-02 12:26:50|7500.1|7485.1|7500.6|7485.6|7501.1|7486.1|7500.1|7485.1|14
1727872020000|2024-10-02 12:27:00|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|1
1727872040000|2024-10-02 12:27:20|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|1
1727872050000|2024-10-02 12:27:30|7502.1|7487.1|7499.1|7484.1|7502.1|7487.1|7499.1|7484.1|2
1727872060000|2024-10-02 12:27:40|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.1|7485.1|2
1727872070000|2024-10-02 12:27:50|7499.1|7484.1|7499.6|7484.6|7499.6|7484.6|7499.1|7484.1|6
1727872080000|2024-10-02 12:28:00|7499.5|7484.5|7500.8|7485.8|7501.5|7486.5|7497.3|7482.3|59
1727872090000|2024-10-02 12:28:10|7501.1|7486.1|7500|7485|7501.1|7486.1|7500|7485|3
1727872100000|2024-10-02 12:28:20|7499|7484|7498.8|7483.8|7499|7484|7498.8|7483.8|3
1727872110000|2024-10-02 12:28:30|7500|7485|7499|7484|7500|7485|7499|7484|1
1727872120000|2024-10-02 12:28:40|7497.6|7482.6|7499|7484|7499|7484|7497.6|7482.6|6
1727872130000|2024-10-02 12:28:50|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|0
1727872140000|2024-10-02 12:29:00|7499.2|7484.2|7501.3|7486.3|7501.5|7486.5|7499.2|7484.2|1
1727872150000|2024-10-02 12:29:10|7501|7486|7506.1|7491.1|7506.1|7491.1|7501|7486|12
1727872160000|2024-10-02 12:29:20|7506.3|7491.3|7506|7491|7507.8|7492.8|7506|7491|22
1727872170000|2024-10-02 12:29:30|7505.6|7490.6|7503.4|7488.4|7505.6|7490.6|7503.4|7488.4|2
1727872180000|2024-10-02 12:29:40|7504.8|7489.8|7505.3|7490.3|7505.3|7490.3|7504.8|7489.8|16
1727872190000|2024-10-02 12:29:50|7504.3|7489.3|7503.9|7488.9|7504.3|7489.3|7503.8|7488.8|3
1727872200000|2024-10-02 12:30:00|7504.3|7489.3|7509.4|7494.4|7510.3|7495.3|7504.3|7489.3|34
1727872210000|2024-10-02 12:30:10|7507.9|7492.9|7506.8|7491.8|7507.9|7492.9|7506.8|7491.8|3
1727872220000|2024-10-02 12:30:20|7506.4|7491.4|7504.6|7489.6|7506.4|7491.4|7504.6|7489.6|4
1727872230000|2024-10-02 12:30:30|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1727872240000|2024-10-02 12:30:40|7505.1|7490.1|7504.3|7489.3|7505.1|7490.1|7504.3|7489.3|1
1727872260000|2024-10-02 12:31:00|7504.1|7489.1|7501.8|7486.8|7504.1|7489.1|7501.8|7486.8|2
1727872270000|2024-10-02 12:31:10|7501|7486|7500.5|7485.5|7501.5|7486.5|7500.5|7485.5|3
1727872280000|2024-10-02 12:31:20|7499.8|7484.8|7497.5|7482.5|7499.8|7484.8|7497.5|7482.5|2
1727872290000|2024-10-02 12:31:30|7497.8|7482.8|7498.3|7483.3|7498.3|7483.3|7497.8|7482.8|0
1727872300000|2024-10-02 12:31:40|7498.5|7483.5|7500|7485|7500|7485|7498.5|7483.5|10
1727872320000|2024-10-02 12:32:00|7500.1|7485.1|7502|7487|7502|7487|7500.1|7485.1|1
1727872330000|2024-10-02 12:32:10|7501.6|7486.6|7502.5|7487.5|7502.6|7487.6|7501.6|7486.6|2
1727872360000|2024-10-02 12:32:40|||||||||2
1727872370000|2024-10-02 12:32:50|7501.5|7486.5|7501.6|7486.6|7501.6|7486.6|7501.5|7486.5|1
1727872380000|2024-10-02 12:33:00|7501.5|7486.5|7499.1|7484.1|7501.5|7486.5|7499|7484|1
1727872390000|2024-10-02 12:33:10|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|7499.5|7484.5|0
1727872420000|2024-10-02 12:33:40|7499.6|7484.6|7500|7485|7500|7485|7499.6|7484.6|0
1727872430000|2024-10-02 12:33:50|7499.6|7484.6|7497.8|7482.8|7499.6|7484.6|7497.8|7482.8|2
1727872450000|2024-10-02 12:34:10|7497.2|7482.2|7493.3|7478.3|7497.2|7482.2|7490.2|7475.2|47
1727872460000|2024-10-02 12:34:20|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|0
1727872480000|2024-10-02 12:34:40|7490.1|7475.1|7491.6|7476.6|7491.6|7476.6|7490.1|7475.1|8
1727872490000|2024-10-02 12:34:50|7491.8|7476.8|7489.6|7474.6|7491.8|7476.8|7489.6|7474.6|2
1727872500000|2024-10-02 12:35:00|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1727872520000|2024-10-02 12:35:20|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|2
1727872530000|2024-10-02 12:35:30|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1727872540000|2024-10-02 12:35:40|7490.6|7475.6|7491.3|7476.3|7491.6|7476.6|7490.6|7475.6|1
1727872560000|2024-10-02 12:36:00|7491.1|7476.1|7490.3|7475.3|7491.1|7476.1|7490.3|7475.3|2
1727872580000|2024-10-02 12:36:20|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1727872600000|2024-10-02 12:36:40|||||||||1
1727872630000|2024-10-02 12:37:10|7491.5|7476.5|7495.3|7480.3|7495.3|7480.3|7491.5|7476.5|1
1727872640000|2024-10-02 12:37:20|7495.5|7480.5|7494.8|7479.8|7495.5|7480.5|7494.8|7479.8|3
1727872660000|2024-10-02 12:37:40|7497|7482|7497.8|7482.8|7498.3|7483.3|7497|7482|3
1727872670000|2024-10-02 12:37:50|7496.5|7481.5|7496.3|7481.3|7496.5|7481.5|7496.3|7481.3|1
1727872680000|2024-10-02 12:38:00|7496|7481|7500.5|7485.5|7500.5|7485.5|7496|7481|13
1727872690000|2024-10-02 12:38:10|7499.8|7484.8|7499|7484|7499.8|7484.8|7499|7484|5
1727872700000|2024-10-02 12:38:20|7499.5|7484.5|7500|7485|7500.1|7485.1|7499.1|7484.1|3
1727872710000|2024-10-02 12:38:30|7500.1|7485.1|7501.5|7486.5|7501.5|7486.5|7500.1|7485.1|4
1727872720000|2024-10-02 12:38:40|7501.1|7486.1|7499.8|7484.8|7501.1|7486.1|7499.8|7484.8|26
1727872730000|2024-10-02 12:38:50|7499.6|7484.6|7499.8|7484.8|7499.8|7484.8|7499.3|7484.3|0
1727872740000|2024-10-02 12:39:00|7499.5|7484.5|7499|7484|7499.5|7484.5|7499|7484|0
1727872790000|2024-10-02 12:39:50|7499.1|7484.1|7494.1|7479.1|7499.5|7484.5|7494|7479|5
1727872800000|2024-10-02 12:40:00|7494.3|7479.3|7493.6|7478.6|7495.1|7480.1|7493.6|7478.6|3
1727872810000|2024-10-02 12:40:10|7493.3|7478.3|7496.1|7481.1|7496.1|7481.1|7493.1|7478.1|58
1727872830000|2024-10-02 12:40:30|7496.8|7481.8|7499|7484|7499|7484|7496.8|7481.8|3
1727872840000|2024-10-02 12:40:40|7498.6|7483.6|7497|7482|7498.6|7483.6|7497|7482|1
1727872850000|2024-10-02 12:40:50|7497.1|7482.1|7497.3|7482.3|7497.3|7482.3|7497.1|7482.1|0
1727872860000|2024-10-02 12:41:00|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1727872870000|2024-10-02 12:41:10|7498|7483|7498|7483|7498|7483|7498|7483|0
1727872890000|2024-10-02 12:41:30|7497.6|7482.6|7494.5|7479.5|7497.6|7482.6|7494.5|7479.5|7
1727872900000|2024-10-02 12:41:40|7495|7480|7494|7479|7497|7482|7493.5|7478.5|17
1727872910000|2024-10-02 12:41:50|7493.5|7478.5|7493|7478|7493.5|7478.5|7492.5|7477.5|3
1727872920000|2024-10-02 12:42:00|7492.8|7477.8|7490.8|7475.8|7493|7478|7490.8|7475.8|2
1727872930000|2024-10-02 12:42:10|7488.1|7473.1|7487.8|7472.8|7488.1|7473.1|7487.2|7472.2|7
1727872940000|2024-10-02 12:42:20|7487.3|7472.3|7485.3|7470.3|7487.3|7472.3|7485.3|7470.3|17
1727872950000|2024-10-02 12:42:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1727872970000|2024-10-02 12:42:50|7483.7|7468.7|7485.3|7470.3|7485.3|7470.3|7483.3|7468.3|4
1727872980000|2024-10-02 12:43:00|7485.5|7470.5|7487.3|7472.3|7487.3|7472.3|7485.5|7470.5|0
1727873000000|2024-10-02 12:43:20|7486.8|7471.8|7488.3|7473.3|7488.8|7473.8|7486.8|7471.8|4
1727873010000|2024-10-02 12:43:30|7488.5|7473.5|7489.8|7474.8|7489.8|7474.8|7488.5|7473.5|0
1727873020000|2024-10-02 12:43:40|7490.8|7475.8|7491.3|7476.3|7491.3|7476.3|7490.8|7475.8|1
1727873030000|2024-10-02 12:43:50|7491.8|7476.8|7492.5|7477.5|7492.5|7477.5|7491.8|7476.8|2
1727873040000|2024-10-02 12:44:00|7492.2|7477.2|7491.2|7476.2|7492.2|7477.2|7491.2|7476.2|2
1727873050000|2024-10-02 12:44:10|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|0
1727873080000|2024-10-02 12:44:40|7492.3|7477.3|7492.8|7477.8|7492.8|7477.8|7492.3|7477.3|3
1727873100000|2024-10-02 12:45:00|7493|7478|7493.5|7478.5|7493.8|7478.8|7493|7478|1
1727873120000|2024-10-02 12:45:20|7494|7479|7495|7480|7495|7480|7494|7479|2
1727873140000|2024-10-02 12:45:40|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1727873150000|2024-10-02 12:45:50|7495|7480|7495|7480|7495.2|7480.2|7495|7480|1
1727873160000|2024-10-02 12:46:00|||||||||1
1727873170000|2024-10-02 12:46:10|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1727873180000|2024-10-02 12:46:20|7495|7480|7495.7|7480.7|7495.7|7480.7|7495|7480|1
1727873190000|2024-10-02 12:46:30|7495.2|7480.2|7488.6|7473.6|7495.2|7480.2|7488.6|7473.6|3
1727873200000|2024-10-02 12:46:40|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|0
1727873220000|2024-10-02 12:47:00|7484.5|7469.5|7484.7|7469.7|7484.7|7469.7|7484.5|7469.5|3
1727873230000|2024-10-02 12:47:10|7485|7470|7483.2|7468.2|7485|7470|7483.2|7468.2|5
1727873250000|2024-10-02 12:47:30|7480.2|7465.2|7480|7465|7480.7|7465.7|7480|7465|6
1727873260000|2024-10-02 12:47:40|7480.7|7465.7|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|1
1727873270000|2024-10-02 12:47:50|7481.7|7466.7|7478.5|7463.5|7481.7|7466.7|7478.5|7463.5|23
1727873280000|2024-10-02 12:48:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727873290000|2024-10-02 12:48:10|7478.1|7463.1|7477.3|7462.3|7478.5|7463.5|7477.3|7462.3|0
1727873300000|2024-10-02 12:48:20|7476.6|7461.6|7476.5|7461.5|7477|7462|7476.5|7461.5|2
1727873310000|2024-10-02 12:48:30|7476.6|7461.6|7478.3|7463.3|7478.3|7463.3|7476.6|7461.6|1
1727873320000|2024-10-02 12:48:40|7480.5|7465.5|7482.1|7467.1|7482.1|7467.1|7480.5|7465.5|2
1727873330000|2024-10-02 12:48:50|7482.5|7467.5|7483|7468|7483|7468|7482.5|7467.5|1
1727873350000|2024-10-02 12:49:10|7479.5|7464.5|7478.8|7463.8|7479.5|7464.5|7478.8|7463.8|2
1727873370000|2024-10-02 12:49:30|7478.5|7463.5|7478|7463|7478.5|7463.5|7478|7463|0
1727873380000|2024-10-02 12:49:40|7477.7|7462.7|7474.8|7459.8|7477.7|7462.7|7474.8|7459.8|8
1727873400000|2024-10-02 12:50:00|7476.3|7461.3|7480.1|7465.1|7480.1|7465.1|7476.3|7461.3|4
1727873410000|2024-10-02 12:50:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727873420000|2024-10-02 12:50:20|7481|7466|7482|7467|7482|7467|7481|7466|3
1727873430000|2024-10-02 12:50:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727873440000|2024-10-02 12:50:40|7483|7468|7483|7468|7483|7468|7483|7468|1
1727873450000|2024-10-02 12:50:50|7483.5|7468.5|7485|7470|7485|7470|7483.5|7468.5|2
1727873460000|2024-10-02 12:51:00|7485.1|7470.1|7487.5|7472.5|7487.5|7472.5|7485.1|7470.1|2
1727873470000|2024-10-02 12:51:10|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1727873480000|2024-10-02 12:51:20|7488|7473|7490|7475|7490|7475|7488|7473|3
1727873530000|2024-10-02 12:52:10|7490.5|7475.5|7491|7476|7491|7476|7490.5|7475.5|0
1727873540000|2024-10-02 12:52:20|7490.8|7475.8|7492.8|7477.8|7493|7478|7490.5|7475.5|4
1727873550000|2024-10-02 12:52:30|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727873560000|2024-10-02 12:52:40|7492.8|7477.8|7493.3|7478.3|7493.3|7478.3|7492.8|7477.8|0
1727873570000|2024-10-02 12:52:50|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|6
1727873590000|2024-10-02 12:53:10|7493.2|7478.2|7493.3|7478.3|7493.3|7478.3|7493.2|7478.2|1
1727873600000|2024-10-02 12:53:20|7493.7|7478.7|7493.2|7478.2|7493.7|7478.7|7493.2|7478.2|4
1727873630000|2024-10-02 12:53:50|7488.7|7473.7|7489.7|7474.7|7489.7|7474.7|7488|7473|7
1727873640000|2024-10-02 12:54:00|7489.3|7474.3|7488.5|7473.5|7489.3|7474.3|7488|7473|0
1727873650000|2024-10-02 12:54:10|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727873660000|2024-10-02 12:54:20|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|3
1727873680000|2024-10-02 12:54:40|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|1
1727873700000|2024-10-02 12:55:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1727873720000|2024-10-02 12:55:20|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727873730000|2024-10-02 12:55:30|7484.2|7469.2|7482.8|7467.8|7484.3|7469.3|7482.2|7467.2|3
1727873740000|2024-10-02 12:55:40|7482.3|7467.3|7483|7468|7483|7468|7482.3|7467.3|8
1727873750000|2024-10-02 12:55:50|7482.9|7467.9|7480.2|7465.2|7482.9|7467.9|7480.2|7465.2|0
1727873760000|2024-10-02 12:56:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727873770000|2024-10-02 12:56:10|7481|7466|7483|7468|7483|7468|7481|7466|1
1727873780000|2024-10-02 12:56:20|7483.5|7468.5|7484.5|7469.5|7485.5|7470.5|7483.5|7468.5|3
1727873790000|2024-10-02 12:56:30|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|1
1727873800000|2024-10-02 12:56:40|7485.2|7470.2|7486|7471|7486|7471|7485.2|7470.2|0
1727873810000|2024-10-02 12:56:50|7487.5|7472.5|7485.3|7470.3|7487.5|7472.5|7485.3|7470.3|5
1727873820000|2024-10-02 12:57:00|7485.2|7470.2|7486|7471|7486|7471|7485.2|7470.2|1
1727873840000|2024-10-02 12:57:20|7486.5|7471.5|7487|7472|7487|7472|7486.5|7471.5|0
1727873860000|2024-10-02 12:57:40|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727873880000|2024-10-02 12:58:00|7487.7|7472.7|7490.5|7475.5|7490.5|7475.5|7487.2|7472.2|2
1727873890000|2024-10-02 12:58:10|7489.5|7474.5|7487.8|7472.8|7489.5|7474.5|7487.8|7472.8|4
1727873900000|2024-10-02 12:58:20|7490.2|7475.2|7490.8|7475.8|7490.8|7475.8|7490.2|7475.2|2
1727873910000|2024-10-02 12:58:30|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|1
1727873920000|2024-10-02 12:58:40|7491.8|7476.8|7490.2|7475.2|7491.8|7476.8|7490|7475|4
1727873940000|2024-10-02 12:59:00|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490|7475|3
1727873950000|2024-10-02 12:59:10|7491|7476|7487.3|7472.3|7491|7476|7487.3|7472.3|3
1727873960000|2024-10-02 12:59:20|7487.8|7472.8|7488.5|7473.5|7488.5|7473.5|7486.8|7471.8|5
1727873970000|2024-10-02 12:59:30|7488.2|7473.2|7488|7473|7488.2|7473.2|7488|7473|0
1727873980000|2024-10-02 12:59:40|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727873990000|2024-10-02 12:59:50|7487.5|7472.5|7487.7|7472.7|7487.7|7472.7|7487.5|7472.5|1
1727874000000|2024-10-02 13:00:00|7488.7|7473.7|7490.8|7475.8|7490.8|7475.8|7488.7|7473.7|2
1727874010000|2024-10-02 13:00:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|5
1727874050000|2024-10-02 13:00:50|7492|7477|7492.5|7477.5|7492.5|7477.5|7492|7477|2
1727874070000|2024-10-02 13:01:10|7489.5|7474.5|7490|7475|7490.5|7475.5|7489|7474|1
1727874080000|2024-10-02 13:01:20|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1727874100000|2024-10-02 13:01:40|7486.7|7471.7|7486|7471|7486.7|7471.7|7486|7471|2
1727874110000|2024-10-02 13:01:50|7486.2|7471.2|7486.5|7471.5|7486.5|7471.5|7486.2|7471.2|0
1727874120000|2024-10-02 13:02:00|7486.8|7471.8|7487.2|7472.2|7487.2|7472.2|7486.8|7471.8|0
1727874130000|2024-10-02 13:02:10|7488.9|7473.9|7489.9|7474.9|7490|7475|7488.9|7473.9|1
1727874140000|2024-10-02 13:02:20|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727874180000|2024-10-02 13:03:00|7490.7|7475.7|7490.9|7475.9|7490.9|7475.9|7490.2|7475.2|5
1727874190000|2024-10-02 13:03:10|7490.4|7475.4|7490.7|7475.7|7490.7|7475.7|7489.9|7474.9|6
1727874200000|2024-10-02 13:03:20|7490.5|7475.5|7487.4|7472.4|7490.5|7475.5|7486.9|7471.9|3
1727874210000|2024-10-02 13:03:30|7487|7472|7487|7472|7487|7472|7487|7472|0
1727874230000|2024-10-02 13:03:50|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|2
1727874240000|2024-10-02 13:04:00|7486|7471|7486|7471|7486|7471|7486|7471|0
1727874290000|2024-10-02 13:04:50|7485.2|7470.2|7485.4|7470.4|7485.4|7470.4|7485.2|7470.2|1
1727874300000|2024-10-02 13:05:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|1
1727874320000|2024-10-02 13:05:20|||||||||1
1727874330000|2024-10-02 13:05:30|7484.5|7469.5|7483.4|7468.4|7486|7471|7482.7|7467.7|5
1727874340000|2024-10-02 13:05:40|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|1
1727874350000|2024-10-02 13:05:50|7482.5|7467.5|7483.2|7468.2|7483.2|7468.2|7482.5|7467.5|0
1727874360000|2024-10-02 13:06:00|7483.7|7468.7|7484.9|7469.9|7484.9|7469.9|7483.7|7468.7|0
1727874370000|2024-10-02 13:06:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727874380000|2024-10-02 13:06:20|7486.5|7471.5|7486.4|7471.4|7486.7|7471.7|7486.2|7471.2|0
1727874410000|2024-10-02 13:06:50|7486.5|7471.5|7486.9|7471.9|7486.9|7471.9|7486.5|7471.5|0
1727874420000|2024-10-02 13:07:00|7486.7|7471.7|7489.4|7474.4|7489.4|7474.4|7486.7|7471.7|2
1727874430000|2024-10-02 13:07:10|7488.7|7473.7|7488.7|7473.7|7489.2|7474.2|7488.7|7473.7|0
1727874450000|2024-10-02 13:07:30|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|2
1727874460000|2024-10-02 13:07:40|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.2|7474.2|1
1727874480000|2024-10-02 13:08:00|7489.9|7474.9|7491.7|7476.7|7491.9|7476.9|7489.9|7474.9|3
1727874490000|2024-10-02 13:08:10|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|10
1727874500000|2024-10-02 13:08:20|7491.9|7476.9|7489.7|7474.7|7491.9|7476.9|7489.7|7474.7|15
1727874510000|2024-10-02 13:08:30|7490|7475|7489.9|7474.9|7490|7475|7489.9|7474.9|1
1727874550000|2024-10-02 13:09:10|7490|7475|7490|7475|7490|7475|7490|7475|0
1727874560000|2024-10-02 13:09:20|7489.8|7474.8|7487.4|7472.4|7490.3|7475.3|7487.2|7472.2|4
1727874600000|2024-10-02 13:10:00|7487.5|7472.5|7487.4|7472.4|7487.8|7472.8|7487.4|7472.4|2
1727874650000|2024-10-02 13:10:50|7487.1|7472.1|7485|7470|7487.1|7472.1|7484.9|7469.9|3
1727874720000|2024-10-02 13:12:00|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727874760000|2024-10-02 13:12:40|7486|7471|7485.6|7470.6|7486|7471|7485.6|7470.6|1
1727874770000|2024-10-02 13:12:50|7485.2|7470.2|7485.4|7470.4|7485.4|7470.4|7485.2|7470.2|1
1727874790000|2024-10-02 13:13:10|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|1
1727874800000|2024-10-02 13:13:20|7485.2|7470.2|7485.4|7470.4|7485.4|7470.4|7485.2|7470.2|1
1727874810000|2024-10-02 13:13:30|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727874830000|2024-10-02 13:13:50|7486.5|7471.5|7485.7|7470.7|7486.5|7471.5|7483.5|7468.5|5
1727874840000|2024-10-02 13:14:00|7485.4|7470.4|7484.7|7469.7|7485.4|7470.4|7484.2|7469.2|1
1727874850000|2024-10-02 13:14:10|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1727874870000|2024-10-02 13:14:30|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|7484.7|7469.7|0
1727874880000|2024-10-02 13:14:40|7483|7468|7483.7|7468.7|7483.7|7468.7|7483|7468|3
1727874890000|2024-10-02 13:14:50|7483.5|7468.5|7482.9|7467.9|7483.5|7468.5|7482.9|7467.9|0
1727874900000|2024-10-02 13:15:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1727874910000|2024-10-02 13:15:10|7484.7|7469.7|7484|7469|7484.7|7469.7|7483.4|7468.4|3
1727874920000|2024-10-02 13:15:20|7483.9|7468.9|7484.4|7469.4|7484.4|7469.4|7483.9|7468.9|2
1727874930000|2024-10-02 13:15:30|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|1
1727874950000|2024-10-02 13:15:50|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727874970000|2024-10-02 13:16:10|||||||||1
1727874980000|2024-10-02 13:16:20|7485.6|7470.6|7486|7471|7486|7471|7485.6|7470.6|1
1727875010000|2024-10-02 13:16:50|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|1
1727875020000|2024-10-02 13:17:00|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727875030000|2024-10-02 13:17:10|7487|7472|7487.5|7472.5|7487.5|7472.5|7487|7472|2
1727875040000|2024-10-02 13:17:20|7488.9|7473.9|7488.2|7473.2|7488.9|7473.9|7488.2|7473.2|4
1727875080000|2024-10-02 13:18:00|7488.4|7473.4|7487.9|7472.9|7488.9|7473.9|7486.9|7471.9|3
1727875100000|2024-10-02 13:18:20|7488|7473|7488.4|7473.4|7488.4|7473.4|7488|7473|0
1727875120000|2024-10-02 13:18:40|7490|7475|7489.2|7474.2|7490|7475|7489.2|7474.2|2
1727875130000|2024-10-02 13:18:50|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7
1727875150000|2024-10-02 13:19:10|7490.5|7475.5|7488.4|7473.4|7490.5|7475.5|7488.4|7473.4|8
1727875160000|2024-10-02 13:19:20|7488.5|7473.5|7489.4|7474.4|7489.4|7474.4|7488.5|7473.5|2
1727875170000|2024-10-02 13:19:30|7488.7|7473.7|7489.2|7474.2|7489.2|7474.2|7488.7|7473.7|3
1727875180000|2024-10-02 13:19:40|7488.7|7473.7|7487.1|7472.1|7488.9|7473.9|7487.1|7472.1|2
1727875200000|2024-10-02 13:20:00|7486.9|7471.9|7488.2|7473.2|7488.2|7473.2|7486.4|7471.4|1
1727875210000|2024-10-02 13:20:10|7487.7|7472.7|7489.6|7474.6|7489.6|7474.6|7487.7|7472.7|6
1727875220000|2024-10-02 13:20:20|7488.9|7473.9|7489.6|7474.6|7489.6|7474.6|7488.9|7473.9|3
1727875230000|2024-10-02 13:20:30|7489.7|7474.7|7488.7|7473.7|7489.7|7474.7|7488.7|7473.7|4
1727875240000|2024-10-02 13:20:40|7487.6|7472.6|7487.6|7472.6|7487.7|7472.7|7487.6|7472.6|2
1727875250000|2024-10-02 13:20:50|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1727875260000|2024-10-02 13:21:00|7488.1|7473.1|7487.7|7472.7|7488.1|7473.1|7487.1|7472.1|0
1727875300000|2024-10-02 13:21:40|7486.6|7471.6|7486.7|7471.7|7486.7|7471.7|7486.6|7471.6|1
1727875320000|2024-10-02 13:22:00|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727875330000|2024-10-02 13:22:10|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|0
1727875370000|2024-10-02 13:22:50|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727875380000|2024-10-02 13:23:00|7487.2|7472.2|7488.1|7473.1|7488.7|7473.7|7487.2|7472.2|3
1727875390000|2024-10-02 13:23:10|7488.4|7473.4|7488.6|7473.6|7488.7|7473.7|7488.4|7473.4|2
1727875410000|2024-10-02 13:23:30|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727875450000|2024-10-02 13:24:10|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|0
1727875470000|2024-10-02 13:24:30|7488.9|7473.9|7489.2|7474.2|7489.2|7474.2|7488.9|7473.9|0
1727875480000|2024-10-02 13:24:40|7489.6|7474.6|7489.4|7474.4|7489.6|7474.6|7489.1|7474.1|4
1727875500000|2024-10-02 13:25:00|7489.1|7474.1|7490.4|7475.4|7490.4|7475.4|7489.1|7474.1|14
1727875510000|2024-10-02 13:25:10|||||||||1
1727875540000|2024-10-02 13:25:40|7490.5|7475.5|7490.4|7475.4|7490.5|7475.5|7490.4|7475.4|1
1727875580000|2024-10-02 13:26:20|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727875590000|2024-10-02 13:26:30|7490.9|7475.9|7491.5|7476.5|7491.5|7476.5|7490.9|7475.9|9
1727875600000|2024-10-02 13:26:40|||||||||1
1727875620000|2024-10-02 13:27:00|7491.4|7476.4|7492.2|7477.2|7492.4|7477.4|7491.4|7476.4|2
1727875630000|2024-10-02 13:27:10|7492.4|7477.4|7491.5|7476.5|7492.4|7477.4|7491|7476|8
1727875650000|2024-10-02 13:27:30|7491.9|7476.9|7491.7|7476.7|7491.9|7476.9|7491.5|7476.5|2
1727875670000|2024-10-02 13:27:50|7491.9|7476.9|7491.7|7476.7|7491.9|7476.9|7491.7|7476.7|1
1727875680000|2024-10-02 13:28:00|7491.6|7476.6|7488.7|7473.7|7491.6|7476.6|7487.7|7472.7|9
1727875690000|2024-10-02 13:28:10|7488.9|7473.9|7489.2|7474.2|7489.2|7474.2|7488.9|7473.9|0
1727875700000|2024-10-02 13:28:20|7490.9|7475.9|7490.9|7475.9|7492.4|7477.4|7490.4|7475.4|7
1727875710000|2024-10-02 13:28:30|7490.7|7475.7|7491|7476|7491|7476|7490.7|7475.7|0
1727875720000|2024-10-02 13:28:40|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727875750000|2024-10-02 13:29:10|7491.5|7476.5|7491.9|7476.9|7491.9|7476.9|7491.5|7476.5|9
1727875770000|2024-10-02 13:29:30|7491.5|7476.5|7491.9|7476.9|7492|7477|7491.4|7476.4|2
1727875790000|2024-10-02 13:29:50|7492|7477|7490.4|7475.4|7492|7477|7489.7|7474.7|3
1727875800000|2024-10-02 13:30:00|7489.2|7474.2|7493.6|7478.6|7493.7|7478.7|7487.2|7472.2|16
1727875810000|2024-10-02 13:30:10|7492.9|7477.9|7489.9|7474.9|7492.9|7477.9|7489.2|7474.2|4
1727875820000|2024-10-02 13:30:20|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|3
1727875830000|2024-10-02 13:30:30|7490.2|7475.2|7489.9|7474.9|7490.2|7475.2|7489.7|7474.7|0
1727875840000|2024-10-02 13:30:40|7490|7475|7490|7475|7491|7476|7489.9|7474.9|4
1727875850000|2024-10-02 13:30:50|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|0
1727875860000|2024-10-02 13:31:00|7490|7475|7489.9|7474.9|7490.2|7475.2|7489.9|7474.9|7
1727875870000|2024-10-02 13:31:10|7489.7|7474.7|7488.5|7473.5|7489.7|7474.7|7488.5|7473.5|4
1727875880000|2024-10-02 13:31:20|7489.2|7474.2|7488.9|7473.9|7489.5|7474.5|7488.9|7473.9|2
1727875890000|2024-10-02 13:31:30|7489.2|7474.2|7489.9|7474.9|7489.9|7474.9|7489.2|7474.2|1
1727875900000|2024-10-02 13:31:40|7490.7|7475.7|7489.2|7474.2|7490.9|7475.9|7489.2|7474.2|2
1727875910000|2024-10-02 13:31:50|7489.4|7474.4|7491.2|7476.2|7491.2|7476.2|7489.4|7474.4|9
1727875920000|2024-10-02 13:32:00|7492.2|7477.2|7494.2|7479.2|7494.2|7479.2|7492.2|7477.2|5
1727875930000|2024-10-02 13:32:10|7494.4|7479.4|7494.7|7479.7|7494.7|7479.7|7494.4|7479.4|11
1727875940000|2024-10-02 13:32:20|||||||||7
1727875950000|2024-10-02 13:32:30|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|6
1727875960000|2024-10-02 13:32:40|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.6|7479.6|1
1727875980000|2024-10-02 13:33:00|7493.2|7478.2|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|3
1727875990000|2024-10-02 13:33:10|7494.6|7479.6|7494.4|7479.4|7494.6|7479.6|7494.4|7479.4|0
1727876000000|2024-10-02 13:33:20|7492.1|7477.1|7491.1|7476.1|7492.1|7477.1|7491.1|7476.1|1
1727876010000|2024-10-02 13:33:30|7490.9|7475.9|7488.1|7473.1|7490.9|7475.9|7486.8|7471.8|39
1727876020000|2024-10-02 13:33:40|7487.8|7472.8|7477.3|7462.3|7487.8|7472.8|7477.3|7462.3|38
1727876030000|2024-10-02 13:33:50|7476.9|7461.9|7474.4|7459.4|7477.1|7462.1|7474.4|7459.4|20
1727876040000|2024-10-02 13:34:00|7473.4|7458.4|7472.3|7457.3|7473.9|7458.9|7472.3|7457.3|33
1727876050000|2024-10-02 13:34:10|7471.5|7456.5|7469.8|7454.8|7471.5|7456.5|7469.8|7454.8|25
1727876060000|2024-10-02 13:34:20|7469.6|7454.6|7470.5|7455.5|7470.5|7455.5|7469.3|7454.3|3
1727876080000|2024-10-02 13:34:40|7472|7457|7473.3|7458.3|7473.6|7458.6|7472|7457|7
1727876090000|2024-10-02 13:34:50|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7473.6|7458.6|2
1727876110000|2024-10-02 13:35:10|7474.5|7459.5|7477.6|7462.6|7477.6|7462.6|7474.5|7459.5|25
1727876120000|2024-10-02 13:35:20|7477.8|7462.8|7479.1|7464.1|7479.1|7464.1|7477.8|7462.8|1
1727876130000|2024-10-02 13:35:30|7479.3|7464.3|7478.6|7463.6|7479.3|7464.3|7478.6|7463.6|3
1727876140000|2024-10-02 13:35:40|7480.3|7465.3|7481.1|7466.1|7481.3|7466.3|7480.3|7465.3|5
1727876160000|2024-10-02 13:36:00|7481.5|7466.5|7482|7467|7482.1|7467.1|7481.5|7466.5|13
1727876170000|2024-10-02 13:36:10|7482.1|7467.1|7482.6|7467.6|7482.6|7467.6|7482|7467|10
1727876180000|2024-10-02 13:36:20|7482.5|7467.5|7482.6|7467.6|7482.6|7467.6|7482.5|7467.5|13
1727876190000|2024-10-02 13:36:30|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727876200000|2024-10-02 13:36:40|7482.6|7467.6|7482.5|7467.5|7483.1|7468.1|7482.5|7467.5|1
1727876210000|2024-10-02 13:36:50|7483|7468|7483.1|7468.1|7483.3|7468.3|7483|7468|0
1727876220000|2024-10-02 13:37:00|7482.8|7467.8|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|0
1727876240000|2024-10-02 13:37:20|7483.4|7468.4|7484.6|7469.6|7484.6|7469.6|7483.4|7468.4|2
1727876250000|2024-10-02 13:37:30|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727876260000|2024-10-02 13:37:40|||||||||3
1727876270000|2024-10-02 13:37:50|7486.8|7471.8|7485.6|7470.6|7487.3|7472.3|7485.6|7470.6|16
1727876280000|2024-10-02 13:38:00|7485.3|7470.3|7485|7470|7485.3|7470.3|7485|7470|1
1727876290000|2024-10-02 13:38:10|7482|7467|7482.1|7467.1|7482.1|7467.1|7482|7467|4
1727876300000|2024-10-02 13:38:20|7482|7467|7482.1|7467.1|7482.1|7467.1|7481.6|7466.6|0
1727876320000|2024-10-02 13:38:40|7482.3|7467.3|7473.3|7458.3|7482.3|7467.3|7470.1|7455.1|15
1727876330000|2024-10-02 13:38:50|7474|7459|7468.8|7453.8|7479|7464|7467.8|7452.8|26
1727876340000|2024-10-02 13:39:00|7469.4|7454.4|7470.8|7455.8|7474.8|7459.8|7469.4|7454.4|70
1727876350000|2024-10-02 13:39:10|7471.9|7456.9|7473.1|7458.1|7473.1|7458.1|7471.9|7456.9|1
1727876360000|2024-10-02 13:39:20|7473.5|7458.5|7474|7459|7474.1|7459.1|7473.5|7458.5|0
1727876370000|2024-10-02 13:39:30|7475.1|7460.1|7477.6|7462.6|7477.6|7462.6|7475.1|7460.1|1
1727876380000|2024-10-02 13:39:40|7477|7462|7471.5|7456.5|7477|7462|7471.5|7456.5|8
1727876390000|2024-10-02 13:39:50|7471.8|7456.8|7473.6|7458.6|7473.8|7458.8|7471.8|7456.8|19
1727876400000|2024-10-02 13:40:00|7473.8|7458.8|7473.5|7458.5|7473.8|7458.8|7472.4|7457.4|3
1727876410000|2024-10-02 13:40:10|7473.8|7458.8|7475|7460|7475|7460|7473.8|7458.8|1
1727876420000|2024-10-02 13:40:20|7475.3|7460.3|7476|7461|7476|7461|7475.3|7460.3|0
1727876430000|2024-10-02 13:40:30|7476.1|7461.1|7477|7462|7477|7462|7476.1|7461.1|4
1727876440000|2024-10-02 13:40:40|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|0
1727876450000|2024-10-02 13:40:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727876460000|2024-10-02 13:41:00|7476|7461|7469.3|7454.3|7476|7461|7469.3|7454.3|11
1727876470000|2024-10-02 13:41:10|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|1
1727876490000|2024-10-02 13:41:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1727876500000|2024-10-02 13:41:40|||||||||2
1727876510000|2024-10-02 13:41:50|7468|7453|7468|7453|7468.3|7453.3|7467.8|7452.8|5
1727876520000|2024-10-02 13:42:00|7468.5|7453.5|7470.3|7455.3|7470.3|7455.3|7468.5|7453.5|1
1727876530000|2024-10-02 13:42:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727876540000|2024-10-02 13:42:20|7471.3|7456.3|7472|7457|7472|7457|7471.3|7456.3|0
1727876550000|2024-10-02 13:42:30|7472.3|7457.3|7473.7|7458.7|7474|7459|7472.3|7457.3|1
1727876560000|2024-10-02 13:42:40|7473|7458|7473|7458|7473|7458|7473|7458|0
1727876570000|2024-10-02 13:42:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1727876580000|2024-10-02 13:43:00|7473|7458|7473|7458|7473|7458|7473|7458|0
1727876600000|2024-10-02 13:43:20|7471.7|7456.7|7471.3|7456.3|7471.7|7456.7|7471.3|7456.3|3
1727876610000|2024-10-02 13:43:30|7472.5|7457.5|7473.5|7458.5|7473.5|7458.5|7472.5|7457.5|1
1727876620000|2024-10-02 13:43:40|7474|7459|7469.5|7454.5|7474|7459|7469.5|7454.5|4
1727876640000|2024-10-02 13:44:00|7469.2|7454.2|7467.5|7452.5|7469.2|7454.2|7467.5|7452.5|0
1727876650000|2024-10-02 13:44:10|7467|7452|7468.5|7453.5|7468.8|7453.8|7467|7452|4
1727876670000|2024-10-02 13:44:30|7468|7453|7468|7453|7468|7453|7468|7453|0
1727876680000|2024-10-02 13:44:40|7465.8|7450.8|7468|7453|7468.3|7453.3|7465.8|7450.8|8
1727876700000|2024-10-02 13:45:00|7468.3|7453.3|7473.8|7458.8|7473.8|7458.8|7468.3|7453.3|6
1727876760000|2024-10-02 13:46:00|7473.7|7458.7|7473.3|7458.3|7473.7|7458.7|7473|7458|4
1727876770000|2024-10-02 13:46:10|7472.8|7457.8|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|5
1727876780000|2024-10-02 13:46:20|7473.3|7458.3|7474.3|7459.3|7474.3|7459.3|7473.3|7458.3|1
1727876790000|2024-10-02 13:46:30|7474.7|7459.7|7475.5|7460.5|7475.5|7460.5|7474.7|7459.7|4
1727876800000|2024-10-02 13:46:40|7476|7461|7478.5|7463.5|7479|7464|7476|7461|7
1727876810000|2024-10-02 13:46:50|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|1
1727876820000|2024-10-02 13:47:00|7478|7463|7476.6|7461.6|7478|7463|7476.5|7461.5|7
1727876830000|2024-10-02 13:47:10|7477|7462|7476.1|7461.1|7477|7462|7476|7461|9
1727876840000|2024-10-02 13:47:20|||||||||1
1727876850000|2024-10-02 13:47:30|7475.8|7460.8|7475.5|7460.5|7475.8|7460.8|7475.5|7460.5|1
1727876880000|2024-10-02 13:48:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727876890000|2024-10-02 13:48:10|7476|7461|7475.3|7460.3|7476|7461|7475.3|7460.3|2
1727876910000|2024-10-02 13:48:30|7474.7|7459.7|7471.8|7456.8|7474.7|7459.7|7471.8|7456.8|7
1727876920000|2024-10-02 13:48:40|7471.7|7456.7|7470|7455|7471.7|7456.7|7469.5|7454.5|6
1727876930000|2024-10-02 13:48:50|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1727876940000|2024-10-02 13:49:00|7467.3|7452.3|7467.2|7452.2|7467.7|7452.7|7467.2|7452.2|3
1727876950000|2024-10-02 13:49:10|7465.7|7450.7|7466.2|7451.2|7466.2|7451.2|7465.7|7450.7|3
1727876960000|2024-10-02 13:49:20|7466.3|7451.3|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|0
1727876970000|2024-10-02 13:49:30|7467.3|7452.3|7466.7|7451.7|7468|7453|7466.7|7451.7|3
1727876980000|2024-10-02 13:49:40|||||||||1
1727876990000|2024-10-02 13:49:50|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|2
1727877000000|2024-10-02 13:50:00|7465|7450|7457.7|7442.7|7465|7450|7457|7442|28
1727877010000|2024-10-02 13:50:10|7459|7444|7460.3|7445.3|7460.3|7445.3|7459|7444|2
1727877020000|2024-10-02 13:50:20|7460|7445|7459.5|7444.5|7460|7445|7459|7444|3
1727877040000|2024-10-02 13:50:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|2
1727877050000|2024-10-02 13:50:50|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1727877060000|2024-10-02 13:51:00|7459.2|7444.2|7460.2|7445.2|7460.2|7445.2|7459.2|7444.2|4
1727877070000|2024-10-02 13:51:10|7460.5|7445.5|7461.7|7446.7|7461.7|7446.7|7460.5|7445.5|1
1727877080000|2024-10-02 13:51:20|7460.5|7445.5|7461.7|7446.7|7461.7|7446.7|7460.5|7445.5|2
1727877090000|2024-10-02 13:51:30|7462.2|7447.2|7457.7|7442.7|7463|7448|7457.7|7442.7|3
1727877110000|2024-10-02 13:51:50|7458.5|7443.5|7459|7444|7459|7444|7458.5|7443.5|5
1727877120000|2024-10-02 13:52:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1727877130000|2024-10-02 13:52:10|7455.3|7440.3|7451|7436|7455.3|7440.3|7451|7436|9
1727877140000|2024-10-02 13:52:20|7450.7|7435.7|7452|7437|7453|7438|7450.5|7435.5|6
1727877150000|2024-10-02 13:52:30|7451|7436|7450.5|7435.5|7451|7436|7450.5|7435.5|1
1727877160000|2024-10-02 13:52:40|7450.7|7435.7|7452|7437|7452|7437|7450.7|7435.7|5
1727877170000|2024-10-02 13:52:50|7452.5|7437.5|7455|7440|7455|7440|7452.5|7437.5|3
1727877180000|2024-10-02 13:53:00|7454|7439|7454.5|7439.5|7454.5|7439.5|7454|7439|2
1727877190000|2024-10-02 13:53:10|7454.2|7439.2|7454|7439|7454.3|7439.3|7453.7|7438.7|2
1727877200000|2024-10-02 13:53:20|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.5|7438.5|0
1727877210000|2024-10-02 13:53:30|7454|7439|7456.5|7441.5|7456.5|7441.5|7453.8|7438.8|14
1727877220000|2024-10-02 13:53:40|7456.8|7441.8|7457|7442|7457|7442|7456.8|7441.8|1
1727877240000|2024-10-02 13:54:00|7458.5|7443.5|7461.3|7446.3|7461.5|7446.5|7458.5|7443.5|4
1727877250000|2024-10-02 13:54:10|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|1
1727877260000|2024-10-02 13:54:20|7462.5|7447.5|7464.7|7449.7|7464.7|7449.7|7462.5|7447.5|5
1727877280000|2024-10-02 13:54:40|7464.5|7449.5|7464.7|7449.7|7464.7|7449.7|7464.5|7449.5|1
1727877300000|2024-10-02 13:55:00|7465.5|7450.5|7466.5|7451.5|7466.5|7451.5|7465.5|7450.5|1
1727877320000|2024-10-02 13:55:20|7466.8|7451.8|7473.8|7458.8|7473.8|7458.8|7466.8|7451.8|32
1727877330000|2024-10-02 13:55:30|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|0
1727877350000|2024-10-02 13:55:50|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1727877360000|2024-10-02 13:56:00|7475|7460|7475|7460|7475|7460|7475|7460|0
1727877370000|2024-10-02 13:56:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727877390000|2024-10-02 13:56:30|7474.5|7459.5|7476|7461|7476.5|7461.5|7474.5|7459.5|5
1727877410000|2024-10-02 13:56:50|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|3
1727877420000|2024-10-02 13:57:00|7474.3|7459.3|7475.3|7460.3|7475.3|7460.3|7474.3|7459.3|2
1727877430000|2024-10-02 13:57:10|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727877450000|2024-10-02 13:57:30|7476|7461|7476.5|7461.5|7476.5|7461.5|7476|7461|1
1727877460000|2024-10-02 13:57:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727877470000|2024-10-02 13:57:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727877480000|2024-10-02 13:58:00|7476.8|7461.8|7478.3|7463.3|7478.3|7463.3|7476.8|7461.8|2
1727877490000|2024-10-02 13:58:10|7478.5|7463.5|7479.8|7464.8|7479.8|7464.8|7478.5|7463.5|1
1727877500000|2024-10-02 13:58:20|7480.3|7465.3|7479.3|7464.3|7480.3|7465.3|7479.3|7464.3|6
1727877510000|2024-10-02 13:58:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1727877520000|2024-10-02 13:58:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727877530000|2024-10-02 13:58:50|7480|7465|7480|7465|7480|7465|7480|7465|0
1727877540000|2024-10-02 13:59:00|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|0
1727877550000|2024-10-02 13:59:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727877570000|2024-10-02 13:59:30|7481|7466|7481|7466|7481|7466|7480.8|7465.8|1
1727877580000|2024-10-02 13:59:40|7481.5|7466.5|7479.5|7464.5|7484.7|7469.7|7479.5|7464.5|10
1727877590000|2024-10-02 13:59:50|7479.2|7464.2|7481|7466|7481|7466|7478.3|7463.3|12
1727877600000|2024-10-02 14:00:00|7480.7|7465.7|7481|7466|7481.5|7466.5|7480.5|7465.5|2
1727877620000|2024-10-02 14:00:20|7481.5|7466.5|7481.3|7466.3|7481.5|7466.5|7481.3|7466.3|1
1727877630000|2024-10-02 14:00:30|7481.4|7466.4|7479.4|7464.4|7481.4|7466.4|7479.4|7464.4|10
1727877640000|2024-10-02 14:00:40|7480.2|7465.2|7480.2|7465.2|7480.5|7465.5|7479.9|7464.9|2
1727877650000|2024-10-02 14:00:50|7480|7465|7480|7465|7480|7465|7480|7465|0
1727877660000|2024-10-02 14:01:00|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727877670000|2024-10-02 14:01:10|7479.5|7464.5|7480.2|7465.2|7480.2|7465.2|7478.8|7463.8|6
1727877680000|2024-10-02 14:01:20|7480|7465|7480|7465|7480.2|7465.2|7480|7465|0
1727877690000|2024-10-02 14:01:30|7480.2|7465.2|7480.7|7465.7|7480.7|7465.7|7480.2|7465.2|1
1727877700000|2024-10-02 14:01:40|7482.7|7467.7|7483.5|7468.5|7483.5|7468.5|7482.7|7467.7|2
1727877710000|2024-10-02 14:01:50|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1727877720000|2024-10-02 14:02:00|7484|7469|7484.8|7469.8|7484.8|7469.8|7482.5|7467.5|6
1727877730000|2024-10-02 14:02:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727877740000|2024-10-02 14:02:20|7486.5|7471.5|7486.4|7471.4|7486.5|7471.5|7486.4|7471.4|0
1727877750000|2024-10-02 14:02:30|7486|7471|7486.5|7471.5|7486.5|7471.5|7486|7471|1
1727877760000|2024-10-02 14:02:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|14
1727877770000|2024-10-02 14:02:50|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|3
1727877780000|2024-10-02 14:03:00|7485.8|7470.8|7485.7|7470.7|7486.2|7471.2|7485.7|7470.7|4
1727877790000|2024-10-02 14:03:10|7487.7|7472.7|7487.7|7472.7|7488|7473|7487.7|7472.7|12
1727877800000|2024-10-02 14:03:20|7486.7|7471.7|7484.7|7469.7|7486.7|7471.7|7484|7469|4
1727877810000|2024-10-02 14:03:30|7484.5|7469.5|7484.7|7469.7|7484.7|7469.7|7484.2|7469.2|0
1727877820000|2024-10-02 14:03:40|7485.5|7470.5|7486|7471|7486|7471|7485.5|7470.5|0
1727877840000|2024-10-02 14:04:00|7484|7469|7484.5|7469.5|7484.5|7469.5|7483|7468|10
1727877850000|2024-10-02 14:04:10|7485|7470|7485|7470|7485|7470|7485|7470|0
1727877880000|2024-10-02 14:04:40|7484.7|7469.7|7484.5|7469.5|7485.5|7470.5|7484.4|7469.4|3
1727877890000|2024-10-02 14:04:50|7485.2|7470.2|7485.5|7470.5|7486|7471|7484.5|7469.5|5
1727877900000|2024-10-02 14:05:00|7485.7|7470.7|7486|7471|7486|7471|7485.5|7470.5|1
1727877910000|2024-10-02 14:05:10|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|2
1727877920000|2024-10-02 14:05:20|7486|7471|7483.5|7468.5|7486|7471|7483.5|7468.5|14
1727877930000|2024-10-02 14:05:30|7482.5|7467.5|7482.7|7467.7|7482.7|7467.7|7482.5|7467.5|4
1727877940000|2024-10-02 14:05:40|7483.5|7468.5|7484|7469|7484|7469|7483.5|7468.5|0
1727877950000|2024-10-02 14:05:50|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|1
1727877960000|2024-10-02 14:06:00|7486|7471|7483.5|7468.5|7486.2|7471.2|7483.5|7468.5|42
1727877970000|2024-10-02 14:06:10|7483.8|7468.8|7483.2|7468.2|7483.8|7468.8|7483.2|7468.2|2
1727877980000|2024-10-02 14:06:20|7482.8|7467.8|7481.7|7466.7|7482.8|7467.8|7480.3|7465.3|10
1727877990000|2024-10-02 14:06:30|7481.3|7466.3|7481.2|7466.2|7481.3|7466.3|7481.2|7466.2|0
1727878000000|2024-10-02 14:06:40|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|3
1727878020000|2024-10-02 14:07:00|7479.8|7464.8|7476|7461|7479.8|7464.8|7475.8|7460.8|5
1727878030000|2024-10-02 14:07:10|7476.8|7461.8|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|1
1727878040000|2024-10-02 14:07:20|7477.2|7462.2|7476.4|7461.4|7477.2|7462.2|7475.4|7460.4|7
1727878050000|2024-10-02 14:07:30|7474.7|7459.7|7474|7459|7474.7|7459.7|7474|7459|4
1727878060000|2024-10-02 14:07:40|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727878070000|2024-10-02 14:07:50|7474|7459|7475.5|7460.5|7475.5|7460.5|7474|7459|2
1727878080000|2024-10-02 14:08:00|7475.7|7460.7|7478.2|7463.2|7478.2|7463.2|7475.7|7460.7|0
1727878090000|2024-10-02 14:08:10|||||||||5
1727878100000|2024-10-02 14:08:20|7478.3|7463.3|7479.2|7464.2|7479.2|7464.2|7478.3|7463.3|0
1727878110000|2024-10-02 14:08:30|7479.3|7464.3|7480.7|7465.7|7480.7|7465.7|7479.3|7464.3|1
1727878120000|2024-10-02 14:08:40|7480.2|7465.2|7480|7465|7480.2|7465.2|7480|7465|4
1727878130000|2024-10-02 14:08:50|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727878140000|2024-10-02 14:09:00|7480|7465|7479.7|7464.7|7480|7465|7479.7|7464.7|0
1727878150000|2024-10-02 14:09:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727878180000|2024-10-02 14:09:40|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|0
1727878190000|2024-10-02 14:09:50|7482|7467|7481.5|7466.5|7482|7467|7481.5|7466.5|1
1727878200000|2024-10-02 14:10:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1727878210000|2024-10-02 14:10:10|7482.2|7467.2|7483.7|7468.7|7483.7|7468.7|7482.2|7467.2|1
1727878230000|2024-10-02 14:10:30|7484.4|7469.4|7486|7471|7486|7471|7484|7469|12
1727878260000|2024-10-02 14:11:00|7486.5|7471.5|7486.2|7471.2|7486.5|7471.5|7486.2|7471.2|1
1727878270000|2024-10-02 14:11:10|7485.5|7470.5|7485.4|7470.4|7485.5|7470.5|7484.5|7469.5|5
1727878280000|2024-10-02 14:11:20|7483|7468|7484.4|7469.4|7484.4|7469.4|7482.5|7467.5|8
1727878290000|2024-10-02 14:11:30|7484.5|7469.5|7484.4|7469.4|7484.5|7469.5|7484.4|7469.4|1
1727878300000|2024-10-02 14:11:40|7484|7469|7484|7469|7484|7469|7484|7469|0
1727878340000|2024-10-02 14:12:20|7485.4|7470.4|7486.5|7471.5|7486.5|7471.5|7485.4|7470.4|22
1727878350000|2024-10-02 14:12:30|7485.8|7470.8|7487.5|7472.5|7487.5|7472.5|7485.8|7470.8|8
1727878360000|2024-10-02 14:12:40|7487.7|7472.7|7487.8|7472.8|7488|7473|7486.8|7471.8|12
1727878370000|2024-10-02 14:12:50|7488.3|7473.3|7488.8|7473.8|7488.8|7473.8|7488.3|7473.3|0
1727878380000|2024-10-02 14:13:00|7489.3|7474.3|7487.3|7472.3|7489.3|7474.3|7487.3|7472.3|9
1727878390000|2024-10-02 14:13:10|7485.3|7470.3|7486.6|7471.6|7486.6|7471.6|7485.3|7470.3|10
1727878400000|2024-10-02 14:13:20|7486.5|7471.5|7486.1|7471.1|7486.5|7471.5|7486.1|7471.1|4
1727878410000|2024-10-02 14:13:30|7486|7471|7486|7471|7486|7471|7486|7471|0
1727878420000|2024-10-02 14:13:40|7485.1|7470.1|7484.6|7469.6|7485.1|7470.1|7484.6|7469.6|5
1727878430000|2024-10-02 14:13:50|||||||||1
1727878440000|2024-10-02 14:14:00|7485.3|7470.3|7487|7472|7488.1|7473.1|7485.3|7470.3|3
1727878450000|2024-10-02 14:14:10|7486.5|7471.5|7487|7472|7487|7472|7486.5|7471.5|3
1727878460000|2024-10-02 14:14:20|7486.5|7471.5|7486|7471|7486.5|7471.5|7485.8|7470.8|3
1727878480000|2024-10-02 14:14:40|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|0
1727878490000|2024-10-02 14:14:50|7485.6|7470.6|7485.1|7470.1|7485.6|7470.6|7485.1|7470.1|3
1727878500000|2024-10-02 14:15:00|7484.8|7469.8|7485.1|7470.1|7485.3|7470.3|7484.8|7469.8|4
1727878510000|2024-10-02 14:15:10|7484.8|7469.8|7481|7466|7484.8|7469.8|7481|7466|6
1727878520000|2024-10-02 14:15:20|7481.1|7466.1|7482.3|7467.3|7482.3|7467.3|7481.1|7466.1|32
1727878530000|2024-10-02 14:15:30|7484|7469|7484|7469|7484|7469|7484|7469|0
1727878550000|2024-10-02 14:15:50|7484.5|7469.5|7485.1|7470.1|7485.5|7470.5|7484.5|7469.5|1
1727878580000|2024-10-02 14:16:20|7485|7470|7485|7470|7485|7470|7485|7470|0
1727878590000|2024-10-02 14:16:30|||||||||1
1727878600000|2024-10-02 14:16:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1727878620000|2024-10-02 14:17:00|7486.6|7471.6|7485.3|7470.3|7487|7472|7485.3|7470.3|13
1727878630000|2024-10-02 14:17:10|7486.1|7471.1|7486.5|7471.5|7486.5|7471.5|7486.1|7471.1|1
1727878640000|2024-10-02 14:17:20|||||||||2
1727878650000|2024-10-02 14:17:30|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727878660000|2024-10-02 14:17:40|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|2
1727878670000|2024-10-02 14:17:50|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1727878700000|2024-10-02 14:18:20|7486|7471|7486|7471|7486|7471|7486|7471|0
1727878720000|2024-10-02 14:18:40|7485.5|7470.5|7481.5|7466.5|7485.5|7470.5|7481.3|7466.3|5
1727878730000|2024-10-02 14:18:50|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7480.7|7465.7|0
1727878740000|2024-10-02 14:19:00|7481|7466|7479.3|7464.3|7481.2|7466.2|7478.1|7463.1|14
1727878750000|2024-10-02 14:19:10|7477.6|7462.6|7479.5|7464.5|7479.5|7464.5|7477.6|7462.6|22
1727878760000|2024-10-02 14:19:20|7478.1|7463.1|7477.2|7462.2|7478.1|7463.1|7477.2|7462.2|2
1727878770000|2024-10-02 14:19:30|7476.5|7461.5|7476|7461|7476.5|7461.5|7476|7461|0
1727878790000|2024-10-02 14:19:50|7476.5|7461.5|7476.2|7461.2|7476.5|7461.5|7476.2|7461.2|0
1727878800000|2024-10-02 14:20:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727878810000|2024-10-02 14:20:10|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|1
1727878820000|2024-10-02 14:20:20|7476.3|7461.3|7474.1|7459.1|7476.8|7461.8|7473.2|7458.2|20
1727878830000|2024-10-02 14:20:30|7475.2|7460.2|7472.7|7457.7|7475.2|7460.2|7472.2|7457.2|11
1727878850000|2024-10-02 14:20:50|7467.7|7452.7|7468.2|7453.2|7468.2|7453.2|7467.7|7452.7|11
1727878870000|2024-10-02 14:21:10|||||||||2
1727878880000|2024-10-02 14:21:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7
1727878890000|2024-10-02 14:21:30|7470|7455|7470.2|7455.2|7470.2|7455.2|7470|7455|1
1727878900000|2024-10-02 14:21:40|7469.7|7454.7|7470.2|7455.2|7470.2|7455.2|7469.2|7454.2|3
1727878910000|2024-10-02 14:21:50|7470.3|7455.3|7470.5|7455.5|7470.7|7455.7|7470.3|7455.3|0
1727878940000|2024-10-02 14:22:20|7471.2|7456.2|7472|7457|7472.7|7457.7|7471.2|7456.2|2
1727878950000|2024-10-02 14:22:30|7472.2|7457.2|7472.5|7457.5|7472.5|7457.5|7472.2|7457.2|0
1727878960000|2024-10-02 14:22:40|7472.7|7457.7|7471.3|7456.3|7475|7460|7471.2|7456.2|14
1727878970000|2024-10-02 14:22:50|7471.5|7456.5|7469.7|7454.7|7471.5|7456.5|7469.7|7454.7|10
1727878980000|2024-10-02 14:23:00|7469.2|7454.2|7469.2|7454.2|7469.7|7454.7|7467.7|7452.7|14
1727878990000|2024-10-02 14:23:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|1
1727879010000|2024-10-02 14:23:30|7467.8|7452.8|7469.5|7454.5|7469.5|7454.5|7467.2|7452.2|55
1727879020000|2024-10-02 14:23:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|0
1727879040000|2024-10-02 14:24:00|7470.7|7455.7|7468.3|7453.3|7470.7|7455.7|7468.3|7453.3|1
1727879050000|2024-10-02 14:24:10|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|0
1727879060000|2024-10-02 14:24:20|7469.2|7454.2|7470.7|7455.7|7470.7|7455.7|7469.2|7454.2|21
1727879070000|2024-10-02 14:24:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1727879080000|2024-10-02 14:24:40|7470.7|7455.7|7468.8|7453.8|7470.7|7455.7|7468.7|7453.7|2
1727879100000|2024-10-02 14:25:00|7469.2|7454.2|7470.3|7455.3|7470.3|7455.3|7469.2|7454.2|0
1727879110000|2024-10-02 14:25:10|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|0
1727879120000|2024-10-02 14:25:20|7471|7456|7471.3|7456.3|7471.3|7456.3|7471|7456|0
1727879130000|2024-10-02 14:25:30|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|3
1727879140000|2024-10-02 14:25:40|7469.7|7454.7|7470.6|7455.6|7470.7|7455.7|7469.7|7454.7|7
1727879150000|2024-10-02 14:25:50|7471.3|7456.3|7473.8|7458.8|7473.8|7458.8|7471.3|7456.3|2
1727879160000|2024-10-02 14:26:00|7474|7459|7474.7|7459.7|7475.7|7460.7|7474|7459|5
1727879170000|2024-10-02 14:26:10|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727879180000|2024-10-02 14:26:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1727879190000|2024-10-02 14:26:30|7472.8|7457.8|7471.3|7456.3|7472.8|7457.8|7470.8|7455.8|1
1727879200000|2024-10-02 14:26:40|7471.5|7456.5|7471.7|7456.7|7471.8|7456.8|7471.5|7456.5|0
1727879220000|2024-10-02 14:27:00|7471.2|7456.2|7472.2|7457.2|7473.5|7458.5|7471.2|7456.2|14
1727879230000|2024-10-02 14:27:10|7469.7|7454.7|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|2
1727879240000|2024-10-02 14:27:20|7469.6|7454.6|7470.3|7455.3|7470.3|7455.3|7469.6|7454.6|3
1727879250000|2024-10-02 14:27:30|7470.2|7455.2|7469.8|7454.8|7470.2|7455.2|7469.8|7454.8|4
1727879260000|2024-10-02 14:27:40|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1727879270000|2024-10-02 14:27:50|||||||||1
1727879280000|2024-10-02 14:28:00|7469.3|7454.3|7470.7|7455.7|7470.7|7455.7|7469.3|7454.3|3
1727879310000|2024-10-02 14:28:30|||||||||1
1727879330000|2024-10-02 14:28:50|7470.5|7455.5|7471.8|7456.8|7471.8|7456.8|7470.2|7455.2|1
1727879340000|2024-10-02 14:29:00|7472.3|7457.3|7472.2|7457.2|7472.3|7457.3|7471.7|7456.7|0
1727879360000|2024-10-02 14:29:20|7472.7|7457.7|7473.2|7458.2|7473.2|7458.2|7472.7|7457.7|0
1727879370000|2024-10-02 14:29:30|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727879380000|2024-10-02 14:29:40|||||||||1
1727879390000|2024-10-02 14:29:50|7474.3|7459.3|7474.2|7459.2|7474.8|7459.8|7473.7|7458.7|13
1727879400000|2024-10-02 14:30:00|7474.9|7459.9|7481.6|7466.6|7482|7467|7474.8|7459.8|26
1727879410000|2024-10-02 14:30:10|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481|7466|4
1727879420000|2024-10-02 14:30:20|7480.3|7465.3|7480.6|7465.6|7480.6|7465.6|7480.3|7465.3|14
1727879430000|2024-10-02 14:30:30|7481|7466|7482.7|7467.7|7482.7|7467.7|7481|7466|3
1727879440000|2024-10-02 14:30:40|7482.2|7467.2|7483|7468|7483|7468|7482.2|7467.2|3
1727879450000|2024-10-02 14:30:50|7483.7|7468.7|7484|7469|7484|7469|7482.3|7467.3|13
1727879460000|2024-10-02 14:31:00|7483.8|7468.8|7481.7|7466.7|7484.3|7469.3|7481.2|7466.2|10
1727879470000|2024-10-02 14:31:10|7481.5|7466.5|7479.3|7464.3|7481.5|7466.5|7479.3|7464.3|0
1727879480000|2024-10-02 14:31:20|||||||||1
1727879500000|2024-10-02 14:31:40|7481.5|7466.5|7482.3|7467.3|7482.3|7467.3|7481.5|7466.5|16
1727879510000|2024-10-02 14:31:50|7482.6|7467.6|7480.1|7465.1|7484.3|7469.3|7480.1|7465.1|17
1727879520000|2024-10-02 14:32:00|7480.4|7465.4|7478.1|7463.1|7480.5|7465.5|7478.1|7463.1|7
1727879540000|2024-10-02 14:32:20|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|4
1727879560000|2024-10-02 14:32:40|7479.1|7464.1|7479.3|7464.3|7479.3|7464.3|7479.1|7464.1|0
1727879570000|2024-10-02 14:32:50|7479.6|7464.6|7481.1|7466.1|7481.1|7466.1|7479.6|7464.6|2
1727879580000|2024-10-02 14:33:00|7481.8|7466.8|7483.3|7468.3|7483.3|7468.3|7481.8|7466.8|24
1727879590000|2024-10-02 14:33:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727879610000|2024-10-02 14:33:30|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1727879620000|2024-10-02 14:33:40|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|1
1727879630000|2024-10-02 14:33:50|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.4|7470.4|2
1727879640000|2024-10-02 14:34:00|7485.9|7470.9|7484.3|7469.3|7486.6|7471.6|7484.1|7469.1|10
1727879650000|2024-10-02 14:34:10|7483.9|7468.9|7485.9|7470.9|7486.1|7471.1|7481.9|7466.9|6
1727879660000|2024-10-02 14:34:20|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1727879670000|2024-10-02 14:34:30|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|2
1727879680000|2024-10-02 14:34:40|7484.5|7469.5|7483.1|7468.1|7485.1|7470.1|7482.1|7467.1|6
1727879690000|2024-10-02 14:34:50|7481.1|7466.1|7480.3|7465.3|7481.1|7466.1|7480.1|7465.1|2
1727879700000|2024-10-02 14:35:00|7480.1|7465.1|7479.3|7464.3|7481.1|7466.1|7479.1|7464.1|7
1727879710000|2024-10-02 14:35:10|7481.6|7466.6|7482.3|7467.3|7482.3|7467.3|7481.6|7466.6|3
1727879720000|2024-10-02 14:35:20|7482.8|7467.8|7481.6|7466.6|7482.8|7467.8|7481.6|7466.6|5
1727879730000|2024-10-02 14:35:30|7481.8|7466.8|7482.1|7467.1|7482.1|7467.1|7481.8|7466.8|0
1727879740000|2024-10-02 14:35:40|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727879760000|2024-10-02 14:36:00|7482|7467|7482.1|7467.1|7482.1|7467.1|7482|7467|2
1727879770000|2024-10-02 14:36:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1727879780000|2024-10-02 14:36:20|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|6
1727879800000|2024-10-02 14:36:40|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727879810000|2024-10-02 14:36:50|7483.8|7468.8|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|1
1727879820000|2024-10-02 14:37:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7
1727879830000|2024-10-02 14:37:10|7484.8|7469.8|7485.1|7470.1|7486.3|7471.3|7484.8|7469.8|9
1727879840000|2024-10-02 14:37:20|7484.6|7469.6|7483.8|7468.8|7484.6|7469.6|7483.8|7468.8|5
1727879850000|2024-10-02 14:37:30|7484.1|7469.1|7483.6|7468.6|7484.1|7469.1|7483.6|7468.6|4
1727879860000|2024-10-02 14:37:40|7483.3|7468.3|7480.8|7465.8|7483.3|7468.3|7480.8|7465.8|4
1727879870000|2024-10-02 14:37:50|7481.1|7466.1|7482.6|7467.6|7482.6|7467.6|7481.1|7466.1|3
1727879880000|2024-10-02 14:38:00|7483.3|7468.3|7484.3|7469.3|7484.3|7469.3|7483.3|7468.3|1
1727879890000|2024-10-02 14:38:10|7484.8|7469.8|7486.3|7471.3|7486.3|7471.3|7484.8|7469.8|2
1727879900000|2024-10-02 14:38:20|7486.1|7471.1|7485.8|7470.8|7486.1|7471.1|7485.6|7470.6|3
1727879910000|2024-10-02 14:38:30|7486.1|7471.1|7486.3|7471.3|7486.3|7471.3|7485.6|7470.6|1
1727879930000|2024-10-02 14:38:50|7486.6|7471.6|7486.8|7471.8|7486.8|7471.8|7486.6|7471.6|3
1727879940000|2024-10-02 14:39:00|7487|7472|7487.1|7472.1|7487.1|7472.1|7487|7472|4
1727879950000|2024-10-02 14:39:10|7487.8|7472.8|7488.3|7473.3|7488.5|7473.5|7487.5|7472.5|4
1727879960000|2024-10-02 14:39:20|7488|7473|7487.6|7472.6|7488.1|7473.1|7487.6|7472.6|8
1727879970000|2024-10-02 14:39:30|||||||||1
1727879980000|2024-10-02 14:39:40|7487.8|7472.8|7489.6|7474.6|7489.6|7474.6|7487.8|7472.8|5
1727879990000|2024-10-02 14:39:50|7488.8|7473.8|7489.5|7474.5|7489.5|7474.5|7488.8|7473.8|2
1727880000000|2024-10-02 14:40:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|0
1727880010000|2024-10-02 14:40:10|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|2
1727880020000|2024-10-02 14:40:20|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|6
1727880030000|2024-10-02 14:40:30|7489.1|7474.1|7490.6|7475.6|7490.6|7475.6|7489.1|7474.1|18
1727880040000|2024-10-02 14:40:40|||||||||2
1727880060000|2024-10-02 14:41:00|7491|7476|7491|7476|7491|7476|7491|7476|14
1727880070000|2024-10-02 14:41:10|7490.1|7475.1|7490.6|7475.6|7490.6|7475.6|7490.1|7475.1|1
1727880080000|2024-10-02 14:41:20|7490.1|7475.1|7490.1|7475.1|7490.6|7475.6|7490.1|7475.1|2
1727880090000|2024-10-02 14:41:30|7489.8|7474.8|7489.6|7474.6|7490.1|7475.1|7489.6|7474.6|3
1727880120000|2024-10-02 14:42:00|||||||||3
1727880130000|2024-10-02 14:42:10|7489.5|7474.5|7489.6|7474.6|7489.6|7474.6|7489.5|7474.5|2
1727880140000|2024-10-02 14:42:20|||||||||1
1727880150000|2024-10-02 14:42:30|||||||||3
1727880170000|2024-10-02 14:42:50|7490.6|7475.6|7489.5|7474.5|7490.6|7475.6|7489.5|7474.5|4
1727880180000|2024-10-02 14:43:00|7488.5|7473.5|7490.1|7475.1|7490.1|7475.1|7488.5|7473.5|6
1727880190000|2024-10-02 14:43:10|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|0
1727880200000|2024-10-02 14:43:20|7490.5|7475.5|7490.6|7475.6|7490.6|7475.6|7490.1|7475.1|10
1727880210000|2024-10-02 14:43:30|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1727880220000|2024-10-02 14:43:40|7491.1|7476.1|7491.5|7476.5|7491.5|7476.5|7491.1|7476.1|6
1727880230000|2024-10-02 14:43:50|7490.5|7475.5|7488|7473|7490.6|7475.6|7488|7473|21
1727880240000|2024-10-02 14:44:00|7488.1|7473.1|7488|7473|7488.5|7473.5|7488|7473|5
1727880250000|2024-10-02 14:44:10|7487.8|7472.8|7488.6|7473.6|7488.6|7473.6|7486.8|7471.8|3
1727880260000|2024-10-02 14:44:20|7488.1|7473.1|7487.3|7472.3|7488.1|7473.1|7487.1|7472.1|1
1727880280000|2024-10-02 14:44:40|7486.8|7471.8|7485.3|7470.3|7486.8|7471.8|7485.3|7470.3|3
1727880290000|2024-10-02 14:44:50|7484|7469|7484|7469|7484|7469|7484|7469|0
1727880300000|2024-10-02 14:45:00|7483.6|7468.6|7485.6|7470.6|7485.8|7470.8|7483.6|7468.6|1
1727880310000|2024-10-02 14:45:10|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|7485.5|7470.5|0
1727880320000|2024-10-02 14:45:20|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|1
1727880330000|2024-10-02 14:45:30|7485.5|7470.5|7484.1|7469.1|7485.5|7470.5|7484|7469|3
1727880350000|2024-10-02 14:45:50|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1727880360000|2024-10-02 14:46:00|7485.8|7470.8|7486.8|7471.8|7487.1|7472.1|7485.8|7470.8|3
1727880370000|2024-10-02 14:46:10|7486.5|7471.5|7486.3|7471.3|7486.5|7471.5|7486.3|7471.3|1
1727880410000|2024-10-02 14:46:50|7486.1|7471.1|7486.5|7471.5|7486.5|7471.5|7486.1|7471.1|4
1727880420000|2024-10-02 14:47:00|7486.8|7471.8|7486.3|7471.3|7486.8|7471.8|7486.3|7471.3|1
1727880430000|2024-10-02 14:47:10|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1727880450000|2024-10-02 14:47:30|7485.8|7470.8|7486.8|7471.8|7486.8|7471.8|7485.6|7470.6|4
1727880460000|2024-10-02 14:47:40|7485.5|7470.5|7483.6|7468.6|7485.5|7470.5|7483.5|7468.5|7
1727880490000|2024-10-02 14:48:10|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727880500000|2024-10-02 14:48:20|7483.8|7468.8|7484|7469|7484|7469|7481.3|7466.3|12
1727880510000|2024-10-02 14:48:30|7484.5|7469.5|7484|7469|7484.5|7469.5|7484|7469|0
1727880530000|2024-10-02 14:48:50|7484.5|7469.5|7485|7470|7485|7470|7484.5|7469.5|3
1727880540000|2024-10-02 14:49:00|7485.8|7470.8|7487.1|7472.1|7487.8|7472.8|7485.8|7470.8|18
1727880550000|2024-10-02 14:49:10|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1727880570000|2024-10-02 14:49:30|7488|7473|7488|7473|7488|7473|7488|7473|0
1727880580000|2024-10-02 14:49:40|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1727880600000|2024-10-02 14:50:00|7488.6|7473.6|7488|7473|7488.6|7473.6|7487.8|7472.8|1
1727880610000|2024-10-02 14:50:10|7484.5|7469.5|7485|7470|7485|7470|7484.5|7469.5|2
1727880620000|2024-10-02 14:50:20|7485.1|7470.1|7485.8|7470.8|7485.8|7470.8|7485.1|7470.1|16
1727880630000|2024-10-02 14:50:30|7486.1|7471.1|7486.3|7471.3|7487.1|7472.1|7485.3|7470.3|5
1727880650000|2024-10-02 14:50:50|7486.8|7471.8|7487.3|7472.3|7487.3|7472.3|7486.8|7471.8|0
1727880660000|2024-10-02 14:51:00|7487.1|7472.1|7485.6|7470.6|7487.1|7472.1|7485.1|7470.1|3
1727880670000|2024-10-02 14:51:10|7485.5|7470.5|7486.1|7471.1|7486.1|7471.1|7485.5|7470.5|0
1727880680000|2024-10-02 14:51:20|7486|7471|7486.3|7471.3|7486.3|7471.3|7485.5|7470.5|0
1727880690000|2024-10-02 14:51:30|7486.6|7471.6|7486.2|7471.2|7486.8|7471.8|7485.7|7470.7|7
1727880700000|2024-10-02 14:51:40|7485.7|7470.7|7486.2|7471.2|7486.5|7471.5|7485.7|7470.7|4
1727880710000|2024-10-02 14:51:50|7485.7|7470.7|7485.1|7470.1|7486.5|7471.5|7485|7470|2
1727880720000|2024-10-02 14:52:00|7485.5|7470.5|7486|7471|7486|7471|7485|7470|2
1727880730000|2024-10-02 14:52:10|7485|7470|7482.5|7467.5|7485|7470|7482|7467|5
1727880740000|2024-10-02 14:52:20|7482.6|7467.6|7484|7469|7484|7469|7482.6|7467.6|3
1727880750000|2024-10-02 14:52:30|7484.5|7469.5|7484.5|7469.5|7485|7470|7484.5|7469.5|6
1727880760000|2024-10-02 14:52:40|7483|7468|7481.8|7466.8|7483.2|7468.2|7481.8|7466.8|3
1727880770000|2024-10-02 14:52:50|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1727880780000|2024-10-02 14:53:00|7479.8|7464.8|7479.3|7464.3|7480|7465|7478.8|7463.8|2
1727880790000|2024-10-02 14:53:10|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7478.8|7463.8|2
1727880800000|2024-10-02 14:53:20|7478.8|7463.8|7478.8|7463.8|7479.3|7464.3|7478.8|7463.8|1
1727880810000|2024-10-02 14:53:30|7479.3|7464.3|7478|7463|7479.3|7464.3|7477.5|7462.5|5
1727880820000|2024-10-02 14:53:40|7477.5|7462.5|7475.2|7460.2|7477.5|7462.5|7475.2|7460.2|10
1727880830000|2024-10-02 14:53:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1727880860000|2024-10-02 14:54:20|7474.6|7459.6|7472.2|7457.2|7474.7|7459.7|7472.2|7457.2|1
1727880870000|2024-10-02 14:54:30|7471.5|7456.5|7473.2|7458.2|7473.3|7458.3|7471.5|7456.5|2
1727880880000|2024-10-02 14:54:40|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.2|7457.2|2
1727880890000|2024-10-02 14:54:50|7472.2|7457.2|7471.2|7456.2|7472.7|7457.7|7471.1|7456.1|2
1727880900000|2024-10-02 14:55:00|7471.3|7456.3|7470.3|7455.3|7471.3|7456.3|7470.2|7455.2|2
1727880910000|2024-10-02 14:55:10|7470.5|7455.5|7470.3|7455.3|7470.8|7455.8|7470.3|7455.3|0
1727880920000|2024-10-02 14:55:20|7470.2|7455.2|7470.3|7455.3|7470.5|7455.5|7470|7455|3
1727880930000|2024-10-02 14:55:30|7471|7456|7472.8|7457.8|7472.8|7457.8|7471|7456|3
1727880940000|2024-10-02 14:55:40|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727880970000|2024-10-02 14:56:10|7474.3|7459.3|7474.8|7459.8|7475.2|7460.2|7474.3|7459.3|2
1727880990000|2024-10-02 14:56:30|7474.5|7459.5|7475|7460|7475|7460|7474.5|7459.5|1
1727881010000|2024-10-02 14:56:50|||||||||1
1727881020000|2024-10-02 14:57:00|7474.5|7459.5|7475|7460|7475|7460|7474.5|7459.5|2
1727881030000|2024-10-02 14:57:10|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7474.5|7459.5|1
1727881040000|2024-10-02 14:57:20|7474.2|7459.2|7472.2|7457.2|7474.2|7459.2|7472.2|7457.2|1
1727881050000|2024-10-02 14:57:30|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.3|7456.3|0
1727881060000|2024-10-02 14:57:40|7471|7456|7471|7456|7471|7456|7471|7456|0
1727881070000|2024-10-02 14:57:50|7470.7|7455.7|7470.3|7455.3|7470.8|7455.8|7470.3|7455.3|2
1727881080000|2024-10-02 14:58:00|7469.8|7454.8|7470.3|7455.3|7470.3|7455.3|7469.8|7454.8|1
1727881090000|2024-10-02 14:58:10|7469.8|7454.8|7469.7|7454.7|7469.8|7454.8|7469.7|7454.7|3
1727881100000|2024-10-02 14:58:20|7468|7453|7468|7453|7468|7453|7468|7453|4
1727881110000|2024-10-02 14:58:30|7467.7|7452.7|7466.3|7451.3|7467.7|7452.7|7465.8|7450.8|5
1727881120000|2024-10-02 14:58:40|7466.5|7451.5|7465.8|7450.8|7466.5|7451.5|7465.8|7450.8|1
1727881130000|2024-10-02 14:58:50|7465.3|7450.3|7465.8|7450.8|7466.3|7451.3|7465.3|7450.3|5
1727881140000|2024-10-02 14:59:00|7466.2|7451.2|7467|7452|7467|7452|7466.2|7451.2|3
1727881160000|2024-10-02 14:59:20|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|3
1727881170000|2024-10-02 14:59:30|7469.5|7454.5|7471|7456|7471.2|7456.2|7469.5|7454.5|2
1727881180000|2024-10-02 14:59:40|7471.2|7456.2|7469.3|7454.3|7471.7|7456.7|7469.3|7454.3|3
1727881190000|2024-10-02 14:59:50|7467.7|7452.7|7469|7454|7469|7454|7467.7|7452.7|1
1727881200000|2024-10-02 15:00:00|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468|7453|2
1727881210000|2024-10-02 15:00:10|7469.4|7454.4|7474.2|7459.2|7474.2|7459.2|7469.4|7454.4|5
1727881240000|2024-10-02 15:00:40|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7474.8|7459.8|13
1727881250000|2024-10-02 15:00:50|7475.2|7460.2|7476.2|7461.2|7476.2|7461.2|7475.2|7460.2|5
1727881260000|2024-10-02 15:01:00|7476.5|7461.5|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|10
1727881280000|2024-10-02 15:01:20|||||||||1
1727881290000|2024-10-02 15:01:30|7476.2|7461.2|7473.8|7458.8|7476.2|7461.2|7473.3|7458.3|6
1727881300000|2024-10-02 15:01:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1727881310000|2024-10-02 15:01:50|7473.5|7458.5|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|2
1727881320000|2024-10-02 15:02:00|7474|7459|7476|7461|7476.5|7461.5|7474|7459|5
1727881350000|2024-10-02 15:02:30|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727881360000|2024-10-02 15:02:40|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727881370000|2024-10-02 15:02:50|7477.3|7462.3|7477.5|7462.5|7477.5|7462.5|7476.8|7461.8|3
1727881380000|2024-10-02 15:03:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727881390000|2024-10-02 15:03:10|7477.5|7462.5|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|1
1727881400000|2024-10-02 15:03:20|7477|7462|7476.7|7461.7|7477|7462|7476.7|7461.7|3
1727881420000|2024-10-02 15:03:40|7475.7|7460.7|7472.3|7457.3|7475.7|7460.7|7472.3|7457.3|4
1727881430000|2024-10-02 15:03:50|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1727881440000|2024-10-02 15:04:00|7473.3|7458.3|7475.5|7460.5|7475.5|7460.5|7473.3|7458.3|4
1727881450000|2024-10-02 15:04:10|7475|7460|7475|7460|7475|7460|7475|7460|0
1727881460000|2024-10-02 15:04:20|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|1
1727881470000|2024-10-02 15:04:30|7475|7460|7475.8|7460.8|7475.8|7460.8|7474.8|7459.8|1
1727881480000|2024-10-02 15:04:40|7476.2|7461.2|7476.3|7461.3|7476.5|7461.5|7476.2|7461.2|5
1727881490000|2024-10-02 15:04:50|7475.7|7460.7|7474.8|7459.8|7475.7|7460.7|7474.5|7459.5|2
1727881500000|2024-10-02 15:05:00|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|0
1727881510000|2024-10-02 15:05:10|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|0
1727881530000|2024-10-02 15:05:30|7475.3|7460.3|7475.5|7460.5|7475.5|7460.5|7475.3|7460.3|3
1727881540000|2024-10-02 15:05:40|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|0
1727881550000|2024-10-02 15:05:50|7475.5|7460.5|7475.7|7460.7|7476.3|7461.3|7475.3|7460.3|3
1727881560000|2024-10-02 15:06:00|7477.2|7462.2|7479.3|7464.3|7480.2|7465.2|7477.2|7462.2|4
1727881570000|2024-10-02 15:06:10|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|2
1727881580000|2024-10-02 15:06:20|7477.7|7462.7|7474.8|7459.8|7477.7|7462.7|7474.8|7459.8|6
1727881590000|2024-10-02 15:06:30|7474.3|7459.3|7475.7|7460.7|7476.3|7461.3|7474.3|7459.3|5
1727881610000|2024-10-02 15:06:50|7473.7|7458.7|7473|7458|7473.7|7458.7|7473|7458|4
1727881620000|2024-10-02 15:07:00|7472.7|7457.7|7472|7457|7472.7|7457.7|7472|7457|1
1727881630000|2024-10-02 15:07:10|7478.3|7463.3|7477|7462|7478.3|7463.3|7477|7462|44
1727881640000|2024-10-02 15:07:20|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1727881650000|2024-10-02 15:07:30|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1727881660000|2024-10-02 15:07:40|7475.2|7460.2|7473.7|7458.7|7475.2|7460.2|7473.7|7458.7|0
1727881680000|2024-10-02 15:08:00|7473.5|7458.5|7470.3|7455.3|7473.5|7458.5|7470.2|7455.2|2
1727881690000|2024-10-02 15:08:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|1
1727881710000|2024-10-02 15:08:30|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|1
1727881720000|2024-10-02 15:08:40|7472.9|7457.9|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|1
1727881730000|2024-10-02 15:08:50|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|4
1727881740000|2024-10-02 15:09:00|7472.2|7457.2|7471.3|7456.3|7472.2|7457.2|7471.2|7456.2|1
1727881750000|2024-10-02 15:09:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|0
1727881760000|2024-10-02 15:09:20|7470.8|7455.8|7472.7|7457.7|7472.7|7457.7|7470.7|7455.7|3
1727881770000|2024-10-02 15:09:30|7472.8|7457.8|7472.8|7457.8|7475.3|7460.3|7472.8|7457.8|4
1727881780000|2024-10-02 15:09:40|7473.3|7458.3|7473.8|7458.8|7474.3|7459.3|7473.3|7458.3|0
1727881790000|2024-10-02 15:09:50|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|0
1727881800000|2024-10-02 15:10:00|7473.5|7458.5|7472.7|7457.7|7473.5|7458.5|7472.7|7457.7|0
1727881810000|2024-10-02 15:10:10|7472.2|7457.2|7472.3|7457.3|7472.3|7457.3|7472.2|7457.2|0
1727881820000|2024-10-02 15:10:20|7471.8|7456.8|7472.3|7457.3|7472.5|7457.5|7471.8|7456.8|0
1727881830000|2024-10-02 15:10:30|7472.5|7457.5|7476|7461|7476|7461|7472.5|7457.5|16
1727881840000|2024-10-02 15:10:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1727881860000|2024-10-02 15:11:00|7476|7461|7477.3|7462.3|7477.3|7462.3|7476|7461|0
1727881870000|2024-10-02 15:11:10|7477|7462|7475|7460|7477|7462|7474.8|7459.8|3
1727881880000|2024-10-02 15:11:20|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|1
1727881890000|2024-10-02 15:11:30|7476.3|7461.3|7475.7|7460.7|7476.3|7461.3|7475.7|7460.7|0
1727881900000|2024-10-02 15:11:40|7476.2|7461.2|7476.3|7461.3|7476.3|7461.3|7476.2|7461.2|1
1727881920000|2024-10-02 15:12:00|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|4
1727881940000|2024-10-02 15:12:20|||||||||3
1727881950000|2024-10-02 15:12:30|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|0
1727881960000|2024-10-02 15:12:40|7475|7460|7474.7|7459.7|7475|7460|7474.7|7459.7|0
1727881980000|2024-10-02 15:13:00|7474|7459|7474.8|7459.8|7474.8|7459.8|7474|7459|0
1727881990000|2024-10-02 15:13:10|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.8|7459.8|1
1727882000000|2024-10-02 15:13:20|7474.7|7459.7|7473.3|7458.3|7474.7|7459.7|7473.3|7458.3|2
1727882010000|2024-10-02 15:13:30|7473|7458|7472.7|7457.7|7473|7458|7472.7|7457.7|0
1727882020000|2024-10-02 15:13:40|7472.9|7457.9|7472.7|7457.7|7472.9|7457.9|7472.7|7457.7|0
1727882030000|2024-10-02 15:13:50|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|0
1727882040000|2024-10-02 15:14:00|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7471.9|7456.9|2
1727882050000|2024-10-02 15:14:10|7472.2|7457.2|7470|7455|7472.2|7457.2|7469.9|7454.9|12
1727882060000|2024-10-02 15:14:20|7469.5|7454.5|7470.5|7455.5|7470.5|7455.5|7469.5|7454.5|10
1727882070000|2024-10-02 15:14:30|7470|7455|7470|7455|7470|7455|7470|7455|0
1727882080000|2024-10-02 15:14:40|||||||||2
1727882090000|2024-10-02 15:14:50|7470.4|7455.4|7472|7457|7472.2|7457.2|7470.4|7455.4|3
1727882100000|2024-10-02 15:15:00|7472.2|7457.2|7472.7|7457.7|7472.7|7457.7|7472.2|7457.2|1
1727882120000|2024-10-02 15:15:20|||||||||1
1727882130000|2024-10-02 15:15:30|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1727882140000|2024-10-02 15:15:40|7474.2|7459.2|7474|7459|7474.2|7459.2|7474|7459|0
1727882170000|2024-10-02 15:16:10|||||||||1
1727882180000|2024-10-02 15:16:20|7473.5|7458.5|7471|7456|7473.5|7458.5|7471|7456|4
1727882190000|2024-10-02 15:16:30|7470|7455|7470|7455|7470|7455|7470|7455|1
1727882200000|2024-10-02 15:16:40|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|2
1727882210000|2024-10-02 15:16:50|7472|7457|7471.5|7456.5|7472|7457|7471.5|7456.5|1
1727882220000|2024-10-02 15:17:00|7471.7|7456.7|7471.9|7456.9|7472|7457|7471.7|7456.7|6
1727882230000|2024-10-02 15:17:10|7472|7457|7472.9|7457.9|7472.9|7457.9|7472|7457|1
1727882250000|2024-10-02 15:17:30|7473.4|7458.4|7475.5|7460.5|7475.5|7460.5|7473.4|7458.4|2
1727882260000|2024-10-02 15:17:40|7476.2|7461.2|7477.9|7462.9|7477.9|7462.9|7476.2|7461.2|1
1727882270000|2024-10-02 15:17:50|7477.7|7462.7|7478.2|7463.2|7478.2|7463.2|7477.4|7462.4|2
1727882280000|2024-10-02 15:18:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|3
1727882300000|2024-10-02 15:18:20|||||||||2
1727882310000|2024-10-02 15:18:30|7478.5|7463.5|7479.4|7464.4|7479.4|7464.4|7478.5|7463.5|8
1727882320000|2024-10-02 15:18:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1727882330000|2024-10-02 15:18:50|7478.7|7463.7|7479|7464|7479|7464|7477.5|7462.5|2
1727882340000|2024-10-02 15:19:00|7479.4|7464.4|7481.5|7466.5|7481.5|7466.5|7479.4|7464.4|2
1727882350000|2024-10-02 15:19:10|7481.9|7466.9|7482.2|7467.2|7482.2|7467.2|7481.9|7466.9|1
1727882360000|2024-10-02 15:19:20|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|3
1727882370000|2024-10-02 15:19:30|||||||||1
1727882380000|2024-10-02 15:19:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|1
1727882400000|2024-10-02 15:20:00|7479.7|7464.7|7479|7464|7479.7|7464.7|7479|7464|2
1727882410000|2024-10-02 15:20:10|7478.4|7463.4|7477.9|7462.9|7479|7464|7477.9|7462.9|1
1727882420000|2024-10-02 15:20:20|7478|7463|7479.9|7464.9|7479.9|7464.9|7478|7463|1
1727882430000|2024-10-02 15:20:30|7480.2|7465.2|7480.7|7465.7|7480.9|7465.9|7479.7|7464.7|5
1727882440000|2024-10-02 15:20:40|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|1
1727882450000|2024-10-02 15:20:50|7481.2|7466.2|7484.4|7469.4|7484.4|7469.4|7481.2|7466.2|4
1727882460000|2024-10-02 15:21:00|7484|7469|7482.4|7467.4|7484|7469|7482.4|7467.4|1
1727882470000|2024-10-02 15:21:10|7482.5|7467.5|7481.4|7466.4|7482.5|7467.5|7481.4|7466.4|2
1727882480000|2024-10-02 15:21:20|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7479.9|7464.9|2
1727882490000|2024-10-02 15:21:30|7480.2|7465.2|7481.9|7466.9|7481.9|7466.9|7479.7|7464.7|14
1727882500000|2024-10-02 15:21:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7481.4|7466.4|1
1727882520000|2024-10-02 15:22:00|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1727882530000|2024-10-02 15:22:10|7483|7468|7483|7468|7483|7468|7483|7468|2
1727882540000|2024-10-02 15:22:20|||||||||1
1727882560000|2024-10-02 15:22:40|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|4
1727882580000|2024-10-02 15:23:00|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|3
1727882590000|2024-10-02 15:23:10|7482.5|7467.5|7482.2|7467.2|7482.5|7467.5|7482.2|7467.2|0
1727882600000|2024-10-02 15:23:20|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|3
1727882610000|2024-10-02 15:23:30|7482.2|7467.2|7482.3|7467.3|7482.3|7467.3|7482.2|7467.2|0
1727882620000|2024-10-02 15:23:40|7483|7468|7482|7467|7483.2|7468.2|7482|7467|16
1727882630000|2024-10-02 15:23:50|||||||||1
1727882640000|2024-10-02 15:24:00|7481.5|7466.5|7480.4|7465.4|7481.5|7466.5|7479|7464|13
1727882650000|2024-10-02 15:24:10|7480.2|7465.2|7481.5|7466.5|7481.5|7466.5|7479.7|7464.7|1
1727882660000|2024-10-02 15:24:20|7481.4|7466.4|7483.4|7468.4|7483.4|7468.4|7481.4|7466.4|4
1727882690000|2024-10-02 15:24:50|||||||||1
1727882700000|2024-10-02 15:25:00|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|7482.7|7467.7|2
1727882710000|2024-10-02 15:25:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|2
1727882720000|2024-10-02 15:25:20|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|3
1727882730000|2024-10-02 15:25:30|7480|7465|7479.2|7464.2|7480|7465|7479.2|7464.2|1
1727882740000|2024-10-02 15:25:40|7479|7464|7478.9|7463.9|7479|7464|7478.9|7463.9|1
1727882750000|2024-10-02 15:25:50|7478.7|7463.7|7476.9|7461.9|7478.7|7463.7|7476.9|7461.9|3
1727882760000|2024-10-02 15:26:00|7476.7|7461.7|7474.7|7459.7|7476.7|7461.7|7474.2|7459.2|1
1727882770000|2024-10-02 15:26:10|7474|7459|7475.5|7460.5|7475.5|7460.5|7474|7459|3
1727882780000|2024-10-02 15:26:20|7475.2|7460.2|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|1
1727882790000|2024-10-02 15:26:30|7474.4|7459.4|7474.4|7459.4|7475|7460|7474.4|7459.4|0
1727882820000|2024-10-02 15:27:00|7473.7|7458.7|7473.7|7458.7|7474.2|7459.2|7473.7|7458.7|9
1727882840000|2024-10-02 15:27:20|7473.5|7458.5|7473.7|7458.7|7473.7|7458.7|7473.5|7458.5|1
1727882860000|2024-10-02 15:27:40|||||||||2
1727882870000|2024-10-02 15:27:50|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727882880000|2024-10-02 15:28:00|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7473.2|7458.2|1
1727882890000|2024-10-02 15:28:10|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|7473.2|7458.2|1
1727882900000|2024-10-02 15:28:20|||||||||1
1727882910000|2024-10-02 15:28:30|7474.2|7459.2|7475.9|7460.9|7475.9|7460.9|7474.2|7459.2|6
1727882920000|2024-10-02 15:28:40|7476|7461|7476|7461|7476|7461|7475.9|7460.9|1
1727882930000|2024-10-02 15:28:50|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727882960000|2024-10-02 15:29:20|7476.5|7461.5|7478|7463|7478|7463|7476.5|7461.5|10
1727882970000|2024-10-02 15:29:30|7477.9|7462.9|7478|7463|7478|7463|7477.9|7462.9|1
1727882980000|2024-10-02 15:29:40|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|1
1727882990000|2024-10-02 15:29:50|7476.5|7461.5|7476.9|7461.9|7476.9|7461.9|7476.5|7461.5|4
1727883000000|2024-10-02 15:30:00|7477|7462|7478|7463|7478|7463|7477|7462|0
1727883010000|2024-10-02 15:30:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.7|7462.7|5
1727883020000|2024-10-02 15:30:20|7477.7|7462.7|7476.2|7461.2|7477.9|7462.9|7476.2|7461.2|1
1727883030000|2024-10-02 15:30:30|7476|7461|7475.7|7460.7|7476|7461|7475.7|7460.7|0
1727883040000|2024-10-02 15:30:40|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|2
1727883050000|2024-10-02 15:30:50|7475|7460|7474.9|7459.9|7475|7460|7474.9|7459.9|0
1727883060000|2024-10-02 15:31:00|7474.2|7459.2|7473.9|7458.9|7474.2|7459.2|7473.9|7458.9|0
1727883080000|2024-10-02 15:31:20|7473.2|7458.2|7473|7458|7473.2|7458.2|7473|7458|2
1727883090000|2024-10-02 15:31:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727883100000|2024-10-02 15:31:40|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472|7457|1
1727883110000|2024-10-02 15:31:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727883120000|2024-10-02 15:32:00|7472.6|7457.6|7471.6|7456.6|7472.6|7457.6|7471.6|7456.6|2
1727883130000|2024-10-02 15:32:10|7470.1|7455.1|7469.9|7454.9|7470.2|7455.2|7469.9|7454.9|2
1727883140000|2024-10-02 15:32:20|7469.6|7454.6|7467.1|7452.1|7469.7|7454.7|7467.1|7452.1|2
1727883160000|2024-10-02 15:32:40|7466.9|7451.9|7468.2|7453.2|7468.2|7453.2|7466.6|7451.6|4
1727883170000|2024-10-02 15:32:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|3
1727883180000|2024-10-02 15:33:00|7468.7|7453.7|7470.6|7455.6|7470.6|7455.6|7468.7|7453.7|7
1727883190000|2024-10-02 15:33:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727883200000|2024-10-02 15:33:20|7470.7|7455.7|7471.1|7456.1|7471.1|7456.1|7470.7|7455.7|1
1727883210000|2024-10-02 15:33:30|||||||||1
1727883220000|2024-10-02 15:33:40|7470.9|7455.9|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|5
1727883230000|2024-10-02 15:33:50|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.7|7456.7|1
1727883240000|2024-10-02 15:34:00|7471.9|7456.9|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|1
1727883250000|2024-10-02 15:34:10|7473.1|7458.1|7472.1|7457.1|7473.1|7458.1|7471.9|7456.9|9
1727883260000|2024-10-02 15:34:20|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|0
1727883290000|2024-10-02 15:34:50|7473.2|7458.2|7472.9|7457.9|7473.2|7458.2|7472.9|7457.9|1
1727883300000|2024-10-02 15:35:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7472.6|7457.6|1
1727883310000|2024-10-02 15:35:10|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|10
1727883330000|2024-10-02 15:35:30|7474|7459|7474.4|7459.4|7474.4|7459.4|7474|7459|3
1727883340000|2024-10-02 15:35:40|7475.4|7460.4|7477|7462|7477|7462|7475.4|7460.4|2
1727883350000|2024-10-02 15:35:50|7477.4|7462.4|7476.7|7461.7|7477.4|7462.4|7476.7|7461.7|4
1727883360000|2024-10-02 15:36:00|7477.4|7462.4|7480.5|7465.5|7481.5|7466.5|7477.4|7462.4|12
1727883370000|2024-10-02 15:36:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727883380000|2024-10-02 15:36:20|7480|7465|7480|7465|7480|7465|7480|7465|1
1727883390000|2024-10-02 15:36:30|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1727883400000|2024-10-02 15:36:40|||||||||1
1727883410000|2024-10-02 15:36:50|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727883420000|2024-10-02 15:37:00|7479.3|7464.3|7478.7|7463.7|7479.3|7464.3|7478.7|7463.7|11
1727883430000|2024-10-02 15:37:10|||||||||1
1727883450000|2024-10-02 15:37:30|||||||||1
1727883460000|2024-10-02 15:37:40|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1727883470000|2024-10-02 15:37:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|2
1727883480000|2024-10-02 15:38:00|7479.5|7464.5|7480.7|7465.7|7481.4|7466.4|7479.5|7464.5|6
1727883490000|2024-10-02 15:38:10|7480|7465|7479.6|7464.6|7480|7465|7479.6|7464.6|2
1727883510000|2024-10-02 15:38:30|7479.2|7464.2|7479.1|7464.1|7479.2|7464.2|7479.1|7464.1|1
1727883520000|2024-10-02 15:38:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727883530000|2024-10-02 15:38:50|7480.2|7465.2|7480.4|7465.4|7480.4|7465.4|7480.2|7465.2|1
1727883540000|2024-10-02 15:39:00|7480.1|7465.1|7479.9|7464.9|7480.1|7465.1|7479.9|7464.9|0
1727883550000|2024-10-02 15:39:10|7479.7|7464.7|7479.9|7464.9|7479.9|7464.9|7479.4|7464.4|0
1727883560000|2024-10-02 15:39:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|2
1727883570000|2024-10-02 15:39:30|7480.6|7465.6|7478.6|7463.6|7481.1|7466.1|7478.6|7463.6|3
1727883580000|2024-10-02 15:39:40|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727883600000|2024-10-02 15:40:00|7478.2|7463.2|7477.4|7462.4|7478.2|7463.2|7477.4|7462.4|1
1727883630000|2024-10-02 15:40:30|7478.4|7463.4|7479.4|7464.4|7479.4|7464.4|7478.4|7463.4|3
1727883640000|2024-10-02 15:40:40|||||||||2
1727883650000|2024-10-02 15:40:50|7478.9|7463.9|7479.4|7464.4|7479.4|7464.4|7478.9|7463.9|1
1727883660000|2024-10-02 15:41:00|7477.7|7462.7|7478.1|7463.1|7478.4|7463.4|7477.6|7462.6|6
1727883670000|2024-10-02 15:41:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1727883680000|2024-10-02 15:41:20|7477.4|7462.4|7479.1|7464.1|7479.1|7464.1|7477.4|7462.4|6
1727883690000|2024-10-02 15:41:30|7479.7|7464.7|7480.7|7465.7|7480.7|7465.7|7479.7|7464.7|4
1727883700000|2024-10-02 15:41:40|7481.9|7466.9|7482.7|7467.7|7483.2|7468.2|7481.9|7466.9|4
1727883710000|2024-10-02 15:41:50|7483|7468|7483.6|7468.6|7483.6|7468.6|7483|7468|3
1727883720000|2024-10-02 15:42:00|7483.7|7468.7|7484.1|7469.1|7484.1|7469.1|7483.6|7468.6|1
1727883730000|2024-10-02 15:42:10|7484.4|7469.4|7484.2|7469.2|7484.6|7469.6|7484.2|7469.2|11
1727883740000|2024-10-02 15:42:20|7483.4|7468.4|7482.9|7467.9|7483.6|7468.6|7482.9|7467.9|1
1727883750000|2024-10-02 15:42:30|7481.6|7466.6|7481.7|7466.7|7481.7|7466.7|7481.6|7466.6|0
1727883760000|2024-10-02 15:42:40|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|2
1727883770000|2024-10-02 15:42:50|7481.6|7466.6|7481.9|7466.9|7482.1|7467.1|7481.4|7466.4|2
1727883780000|2024-10-02 15:43:00|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.4|7466.4|1
1727883810000|2024-10-02 15:43:30|7481.4|7466.4|7479.4|7464.4|7481.4|7466.4|7479.4|7464.4|1
1727883820000|2024-10-02 15:43:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|2
1727883840000|2024-10-02 15:44:00|7480.4|7465.4|7480.4|7465.4|7481.6|7466.6|7480.4|7465.4|1
1727883860000|2024-10-02 15:44:20|7478.7|7463.7|7476.2|7461.2|7478.7|7463.7|7476.2|7461.2|6
1727883880000|2024-10-02 15:44:40|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|0
1727883900000|2024-10-02 15:45:00|||||||||14
1727883910000|2024-10-02 15:45:10|7475.6|7460.6|7475.2|7460.2|7475.6|7460.6|7475.2|7460.2|0
1727883920000|2024-10-02 15:45:20|7475.9|7460.9|7476.1|7461.1|7476.2|7461.2|7475.9|7460.9|2
1727883930000|2024-10-02 15:45:30|7475.9|7460.9|7476.2|7461.2|7476.4|7461.4|7475.9|7460.9|4
1727883940000|2024-10-02 15:45:40|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727883950000|2024-10-02 15:45:50|7475.8|7460.8|7477.2|7462.2|7477.2|7462.2|7474.2|7459.2|7
1727883960000|2024-10-02 15:46:00|7476.7|7461.7|7476.1|7461.1|7476.7|7461.7|7476.1|7461.1|3
1727883990000|2024-10-02 15:46:30|7474.2|7459.2|7474.9|7459.9|7475.9|7460.9|7474.2|7459.2|5
1727884000000|2024-10-02 15:46:40|7474.7|7459.7|7474.9|7459.9|7475.9|7460.9|7474.7|7459.7|2
1727884010000|2024-10-02 15:46:50|7474.7|7459.7|7474.7|7459.7|7474.9|7459.9|7474.7|7459.7|0
1727884020000|2024-10-02 15:47:00|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|7474.9|7459.9|1
1727884030000|2024-10-02 15:47:10|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1727884040000|2024-10-02 15:47:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|1
1727884050000|2024-10-02 15:47:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|2
1727884060000|2024-10-02 15:47:40|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|0
1727884080000|2024-10-02 15:48:00|7472.2|7457.2|7471.7|7456.7|7472.7|7457.7|7471.2|7456.2|5
1727884090000|2024-10-02 15:48:10|7471.6|7456.6|7470.7|7455.7|7471.6|7456.6|7470.7|7455.7|1
1727884100000|2024-10-02 15:48:20|7471.1|7456.1|7472.7|7457.7|7472.7|7457.7|7471.1|7456.1|3
1727884110000|2024-10-02 15:48:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1727884120000|2024-10-02 15:48:40|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473.2|7458.2|1
1727884140000|2024-10-02 15:49:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727884150000|2024-10-02 15:49:10|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1727884160000|2024-10-02 15:49:20|7473.2|7458.2|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|5
1727884170000|2024-10-02 15:49:30|7473.1|7458.1|7473.2|7458.2|7473.2|7458.2|7473.1|7458.1|1
1727884190000|2024-10-02 15:49:50|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1727884200000|2024-10-02 15:50:00|7473.7|7458.7|7475.4|7460.4|7475.4|7460.4|7473.7|7458.7|3
1727884210000|2024-10-02 15:50:10|||||||||1
1727884240000|2024-10-02 15:50:40|7475.3|7460.3|7478.4|7463.4|7478.4|7463.4|7475.3|7460.3|3
1727884250000|2024-10-02 15:50:50|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|6
1727884260000|2024-10-02 15:51:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|0
1727884280000|2024-10-02 15:51:20|7478.4|7463.4|7477.8|7462.8|7478.4|7463.4|7477.8|7462.8|1
1727884290000|2024-10-02 15:51:30|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|2
1727884300000|2024-10-02 15:51:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727884310000|2024-10-02 15:51:50|7478.1|7463.1|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|0
1727884320000|2024-10-02 15:52:00|7478.1|7463.1|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|1
1727884330000|2024-10-02 15:52:10|7476.6|7461.6|7477.6|7462.6|7477.8|7462.8|7476.6|7461.6|3
1727884340000|2024-10-02 15:52:20|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|1
1727884350000|2024-10-02 15:52:30|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|2
1727884360000|2024-10-02 15:52:40|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|0
1727884370000|2024-10-02 15:52:50|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727884380000|2024-10-02 15:53:00|7476.4|7461.4|7477.1|7462.1|7477.8|7462.8|7476.4|7461.4|4
1727884400000|2024-10-02 15:53:20|||||||||1
1727884410000|2024-10-02 15:53:30|7476.9|7461.9|7476.6|7461.6|7476.9|7461.9|7476.6|7461.6|0
1727884420000|2024-10-02 15:53:40|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|4
1727884430000|2024-10-02 15:53:50|7475.3|7460.3|7474.4|7459.4|7475.3|7460.3|7474.4|7459.4|3
1727884440000|2024-10-02 15:54:00|7474.3|7459.3|7473.9|7458.9|7474.3|7459.3|7473.9|7458.9|3
1727884450000|2024-10-02 15:54:10|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|2
1727884470000|2024-10-02 15:54:30|7474.4|7459.4|7473.8|7458.8|7474.4|7459.4|7473.8|7458.8|3
1727884480000|2024-10-02 15:54:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727884490000|2024-10-02 15:54:50|7472.6|7457.6|7473.8|7458.8|7473.9|7458.9|7472.6|7457.6|3
1727884510000|2024-10-02 15:55:10|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.3|7459.3|3
1727884530000|2024-10-02 15:55:30|7473.4|7458.4|7472.8|7457.8|7473.6|7458.6|7472.8|7457.8|6
1727884560000|2024-10-02 15:56:00|7472.6|7457.6|7471.9|7456.9|7472.6|7457.6|7471.9|7456.9|2
1727884570000|2024-10-02 15:56:10|7472.3|7457.3|7471.4|7456.4|7472.3|7457.3|7471.4|7456.4|1
1727884580000|2024-10-02 15:56:20|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.8|7455.8|1
1727884600000|2024-10-02 15:56:40|||||||||1
1727884610000|2024-10-02 15:56:50|7470.4|7455.4|7470.8|7455.8|7471.4|7456.4|7469.8|7454.8|4
1727884630000|2024-10-02 15:57:10|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1727884640000|2024-10-02 15:57:20|7469.4|7454.4|7468.8|7453.8|7469.4|7454.4|7468.8|7453.8|4
1727884660000|2024-10-02 15:57:40|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1727884670000|2024-10-02 15:57:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1727884680000|2024-10-02 15:58:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1727884690000|2024-10-02 15:58:10|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|9
1727884700000|2024-10-02 15:58:20|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1727884710000|2024-10-02 15:58:30|7468.7|7453.7|7468.9|7453.9|7469.4|7454.4|7468.7|7453.7|5
1727884720000|2024-10-02 15:58:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1727884730000|2024-10-02 15:58:50|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|1
1727884750000|2024-10-02 15:59:10|7470.3|7455.3|7470.4|7455.4|7470.4|7455.4|7470.3|7455.3|1
1727884760000|2024-10-02 15:59:20|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727884770000|2024-10-02 15:59:30|7471.4|7456.4|7471.3|7456.3|7471.4|7456.4|7471.3|7456.3|1
1727884780000|2024-10-02 15:59:40|7470.3|7455.3|7468.8|7453.8|7470.3|7455.3|7468.8|7453.8|6
1727884790000|2024-10-02 15:59:50|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|3
1727884800000|2024-10-02 16:00:00|7469.1|7454.1|7472.7|7457.7|7472.7|7457.7|7469.1|7454.1|7
1727884810000|2024-10-02 16:00:10|7472.4|7457.4|7471.6|7456.6|7472.4|7457.4|7470.6|7455.6|2
1727884820000|2024-10-02 16:00:20|7473.9|7458.9|7473.4|7458.4|7473.9|7458.9|7473.4|7458.4|12
1727884860000|2024-10-02 16:01:00|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|1
1727884870000|2024-10-02 16:01:10|7474.6|7459.6|7474.9|7459.9|7475.1|7460.1|7474.6|7459.6|3
1727884880000|2024-10-02 16:01:20|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|6
1727884890000|2024-10-02 16:01:30|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|1
1727884900000|2024-10-02 16:01:40|7474.6|7459.6|7474.7|7459.7|7474.7|7459.7|7474.6|7459.6|2
1727884910000|2024-10-02 16:01:50|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727884920000|2024-10-02 16:02:00|||||||||2
1727884940000|2024-10-02 16:02:20|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|7475.2|7460.2|1
1727884950000|2024-10-02 16:02:30|7475.9|7460.9|7474.3|7459.3|7475.9|7460.9|7474.3|7459.3|6
1727884960000|2024-10-02 16:02:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727884980000|2024-10-02 16:03:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1727884990000|2024-10-02 16:03:10|7472.9|7457.9|7471.9|7456.9|7472.9|7457.9|7471.9|7456.9|1
1727885010000|2024-10-02 16:03:30|7471.2|7456.2|7470.9|7455.9|7471.2|7456.2|7470.9|7455.9|3
1727885020000|2024-10-02 16:03:40|7471.1|7456.1|7471.7|7456.7|7471.7|7456.7|7471.1|7456.1|2
1727885030000|2024-10-02 16:03:50|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|2
1727885040000|2024-10-02 16:04:00|7471.7|7456.7|7471.4|7456.4|7471.7|7456.7|7471.4|7456.4|3
1727885050000|2024-10-02 16:04:10|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1727885070000|2024-10-02 16:04:30|7471.4|7456.4|7471.6|7456.6|7472.1|7457.1|7471.3|7456.3|4
1727885080000|2024-10-02 16:04:40|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|1
1727885100000|2024-10-02 16:05:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.4|7456.4|2
1727885110000|2024-10-02 16:05:10|7471.4|7456.4|7474.4|7459.4|7474.4|7459.4|7471.4|7456.4|3
1727885120000|2024-10-02 16:05:20|||||||||1
1727885130000|2024-10-02 16:05:30|7474.8|7459.8|7477.7|7462.7|7477.7|7462.7|7474.8|7459.8|5
1727885140000|2024-10-02 16:05:40|7478.1|7463.1|7476.4|7461.4|7478.1|7463.1|7476.4|7461.4|6
1727885160000|2024-10-02 16:06:00|7475.1|7460.1|7475.6|7460.6|7476.1|7461.1|7475.1|7460.1|1
1727885170000|2024-10-02 16:06:10|7476.1|7461.1|7475.4|7460.4|7476.1|7461.1|7475.4|7460.4|1
1727885190000|2024-10-02 16:06:30|7475.3|7460.3|7476.1|7461.1|7476.1|7461.1|7475.3|7460.3|2
1727885200000|2024-10-02 16:06:40|7475.7|7460.7|7475.4|7460.4|7475.9|7460.9|7475.4|7460.4|2
1727885210000|2024-10-02 16:06:50|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|2
1727885220000|2024-10-02 16:07:00|7472.6|7457.6|7472.4|7457.4|7472.6|7457.6|7472.4|7457.4|0
1727885230000|2024-10-02 16:07:10|||||||||1
1727885240000|2024-10-02 16:07:20|7471.9|7456.9|7472.3|7457.3|7472.3|7457.3|7471.9|7456.9|2
1727885250000|2024-10-02 16:07:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|3
1727885260000|2024-10-02 16:07:40|7472.8|7457.8|7473.4|7458.4|7473.4|7458.4|7472.8|7457.8|2
1727885280000|2024-10-02 16:08:00|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.8|7457.8|1
1727885290000|2024-10-02 16:08:10|||||||||2
1727885300000|2024-10-02 16:08:20|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1727885310000|2024-10-02 16:08:30|||||||||1
1727885320000|2024-10-02 16:08:40|||||||||1
1727885330000|2024-10-02 16:08:50|7472.8|7457.8|7472.9|7457.9|7472.9|7457.9|7472.3|7457.3|5
1727885340000|2024-10-02 16:09:00|7472.8|7457.8|7472.1|7457.1|7472.8|7457.8|7472.1|7457.1|7
1727885350000|2024-10-02 16:09:10|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|6
1727885360000|2024-10-02 16:09:20|7471.1|7456.1|7471.8|7456.8|7471.8|7456.8|7471.1|7456.1|0
1727885370000|2024-10-02 16:09:30|7473.1|7458.1|7473.8|7458.8|7473.8|7458.8|7473.1|7458.1|3
1727885380000|2024-10-02 16:09:40|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.3|7458.3|6
1727885390000|2024-10-02 16:09:50|7475.3|7460.3|7477.3|7462.3|7477.3|7462.3|7475.3|7460.3|6
1727885400000|2024-10-02 16:10:00|7477.9|7462.9|7477.4|7462.4|7477.9|7462.9|7477.4|7462.4|3
1727885420000|2024-10-02 16:10:20|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|2
1727885430000|2024-10-02 16:10:30|7476.8|7461.8|7477.7|7462.7|7477.7|7462.7|7476.8|7461.8|2
1727885450000|2024-10-02 16:10:50|7477.4|7462.4|7478.6|7463.6|7478.6|7463.6|7477.1|7462.1|5
1727885460000|2024-10-02 16:11:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727885500000|2024-10-02 16:11:40|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.4|7463.4|2
1727885510000|2024-10-02 16:11:50|7478.1|7463.1|7478.4|7463.4|7478.4|7463.4|7477.7|7462.7|2
1727885540000|2024-10-02 16:12:20|7477.6|7462.6|7477.4|7462.4|7477.6|7462.6|7477.4|7462.4|9
1727885550000|2024-10-02 16:12:30|7477.1|7462.1|7476.1|7461.1|7477.1|7462.1|7474.7|7459.7|12
1727885560000|2024-10-02 16:12:40|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|7476.2|7461.2|0
1727885570000|2024-10-02 16:12:50|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727885580000|2024-10-02 16:13:00|7476.6|7461.6|7475.7|7460.7|7476.6|7461.6|7475.7|7460.7|1
1727885590000|2024-10-02 16:13:10|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727885600000|2024-10-02 16:13:20|7474.6|7459.6|7475.1|7460.1|7475.1|7460.1|7474.2|7459.2|5
1727885610000|2024-10-02 16:13:30|7476.1|7461.1|7477.1|7462.1|7477.1|7462.1|7476.1|7461.1|2
1727885620000|2024-10-02 16:13:40|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7475.6|7460.6|2
1727885630000|2024-10-02 16:13:50|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|1
1727885640000|2024-10-02 16:14:00|||||||||1
1727885660000|2024-10-02 16:14:20|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|2
1727885670000|2024-10-02 16:14:30|7475.3|7460.3|7476.4|7461.4|7476.4|7461.4|7475.3|7460.3|2
1727885680000|2024-10-02 16:14:40|||||||||1
1727885690000|2024-10-02 16:14:50|7476.3|7461.3|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|4
1727885700000|2024-10-02 16:15:00|7473.9|7458.9|7475.1|7460.1|7475.1|7460.1|7473.9|7458.9|1
1727885710000|2024-10-02 16:15:10|7475.4|7460.4|7474.9|7459.9|7475.4|7460.4|7474.9|7459.9|0
1727885720000|2024-10-02 16:15:20|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|6
1727885730000|2024-10-02 16:15:30|7473.9|7458.9|7473.1|7458.1|7473.9|7458.9|7472.6|7457.6|1
1727885750000|2024-10-02 16:15:50|7472.9|7457.9|7472.6|7457.6|7473.1|7458.1|7472.6|7457.6|1
1727885760000|2024-10-02 16:16:00|7472.8|7457.8|7472.4|7457.4|7473.1|7458.1|7472.4|7457.4|0
1727885770000|2024-10-02 16:16:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|1
1727885790000|2024-10-02 16:16:30|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|1
1727885810000|2024-10-02 16:16:50|7474.6|7459.6|7475.1|7460.1|7475.1|7460.1|7474.1|7459.1|4
1727885820000|2024-10-02 16:17:00|||||||||1
1727885830000|2024-10-02 16:17:10|||||||||1
1727885840000|2024-10-02 16:17:20|7476.4|7461.4|7477.1|7462.1|7477.3|7462.3|7476.4|7461.4|1
1727885860000|2024-10-02 16:17:40|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|4
1727885870000|2024-10-02 16:17:50|||||||||1
1727885890000|2024-10-02 16:18:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|6
1727885900000|2024-10-02 16:18:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1727885920000|2024-10-02 16:18:40|||||||||2
1727885930000|2024-10-02 16:18:50|||||||||3
1727885940000|2024-10-02 16:19:00|7477.6|7462.6|7474.1|7459.1|7477.6|7462.6|7474.1|7459.1|8
1727885950000|2024-10-02 16:19:10|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1727885960000|2024-10-02 16:19:20|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7473.9|7458.9|2
1727885970000|2024-10-02 16:19:30|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727885980000|2024-10-02 16:19:40|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|0
1727885990000|2024-10-02 16:19:50|||||||||1
1727886010000|2024-10-02 16:20:10|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|0
1727886020000|2024-10-02 16:20:20|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727886030000|2024-10-02 16:20:30|||||||||1
1727886040000|2024-10-02 16:20:40|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1727886070000|2024-10-02 16:21:10|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|7473.6|7458.6|1
1727886080000|2024-10-02 16:21:20|7474.9|7459.9|7476.3|7461.3|7476.4|7461.4|7474.9|7459.9|21
1727886100000|2024-10-02 16:21:40|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|0
1727886130000|2024-10-02 16:22:10|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.6|7461.6|0
1727886150000|2024-10-02 16:22:30|7476.6|7461.6|7474.6|7459.6|7476.6|7461.6|7474.6|7459.6|2
1727886160000|2024-10-02 16:22:40|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|1
1727886170000|2024-10-02 16:22:50|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|0
1727886200000|2024-10-02 16:23:20|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|7474.1|7459.1|0
1727886210000|2024-10-02 16:23:30|7473.6|7458.6|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|11
1727886240000|2024-10-02 16:24:00|7474.8|7459.8|7476.4|7461.4|7476.4|7461.4|7474.8|7459.8|3
1727886250000|2024-10-02 16:24:10|7477.1|7462.1|7476.4|7461.4|7477.1|7462.1|7476.4|7461.4|3
1727886260000|2024-10-02 16:24:20|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1727886280000|2024-10-02 16:24:40|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7476.4|7461.4|0
1727886290000|2024-10-02 16:24:50|||||||||1
1727886300000|2024-10-02 16:25:00|7474.6|7459.6|7474.9|7459.9|7474.9|7459.9|7474.6|7459.6|2
1727886310000|2024-10-02 16:25:10|7475.1|7460.1|7476.1|7461.1|7476.1|7461.1|7475.1|7460.1|0
1727886340000|2024-10-02 16:25:40|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|2
1727886370000|2024-10-02 16:26:10|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|10
1727886380000|2024-10-02 16:26:20|7477.1|7462.1|7477.1|7462.1|7477.3|7462.3|7477.1|7462.1|4
1727886390000|2024-10-02 16:26:30|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727886400000|2024-10-02 16:26:40|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727886420000|2024-10-02 16:27:00|||||||||1
1727886430000|2024-10-02 16:27:10|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|1
1727886440000|2024-10-02 16:27:20|7477.1|7462.1|7478.1|7463.1|7478.1|7463.1|7477.1|7462.1|17
1727886500000|2024-10-02 16:28:20|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727886510000|2024-10-02 16:28:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|2
1727886540000|2024-10-02 16:29:00|7478.4|7463.4|7477.9|7462.9|7478.4|7463.4|7477.9|7462.9|5
1727886550000|2024-10-02 16:29:10|||||||||1
1727886560000|2024-10-02 16:29:20|7476.9|7461.9|7476.4|7461.4|7476.9|7461.9|7476.4|7461.4|1
1727886570000|2024-10-02 16:29:30|7476.9|7461.9|7477.1|7462.1|7477.1|7462.1|7476.9|7461.9|1
1727886580000|2024-10-02 16:29:40|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727886590000|2024-10-02 16:29:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|2
1727886600000|2024-10-02 16:30:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1727886610000|2024-10-02 16:30:10|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|3
1727886620000|2024-10-02 16:30:20|7477.8|7462.8|7476.9|7461.9|7477.8|7462.8|7476.8|7461.8|1
1727886630000|2024-10-02 16:30:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1727886640000|2024-10-02 16:30:40|||||||||1
1727886660000|2024-10-02 16:31:00|7477.1|7462.1|7476.9|7461.9|7477.1|7462.1|7476.9|7461.9|1
1727886680000|2024-10-02 16:31:20|||||||||1
1727886690000|2024-10-02 16:31:30|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.8|7461.8|0
1727886730000|2024-10-02 16:32:10|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|2
1727886740000|2024-10-02 16:32:20|7477.1|7462.1|7477.6|7462.6|7477.6|7462.6|7477.1|7462.1|1
1727886750000|2024-10-02 16:32:30|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1727886770000|2024-10-02 16:32:50|7477.1|7462.1|7477.6|7462.6|7478.1|7463.1|7477.1|7462.1|3
1727886780000|2024-10-02 16:33:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|7
1727886790000|2024-10-02 16:33:10|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1727886800000|2024-10-02 16:33:20|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1727886810000|2024-10-02 16:33:30|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|2
1727886820000|2024-10-02 16:33:40|7476.1|7461.1|7474.3|7459.3|7476.1|7461.1|7474.1|7459.1|2
1727886830000|2024-10-02 16:33:50|7474.1|7459.1|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|0
1727886840000|2024-10-02 16:34:00|7474.6|7459.6|7476|7461|7476.3|7461.3|7474.6|7459.6|4
1727886850000|2024-10-02 16:34:10|7475.6|7460.6|7476.6|7461.6|7476.6|7461.6|7475.6|7460.6|0
1727886860000|2024-10-02 16:34:20|||||||||1
1727886880000|2024-10-02 16:34:40|7476.3|7461.3|7475.1|7460.1|7476.3|7461.3|7475.1|7460.1|3
1727886890000|2024-10-02 16:34:50|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727886900000|2024-10-02 16:35:00|7476.1|7461.1|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|4
1727886910000|2024-10-02 16:35:10|7476.3|7461.3|7477.1|7462.1|7477.1|7462.1|7476.3|7461.3|2
1727886920000|2024-10-02 16:35:20|7476.6|7461.6|7476.3|7461.3|7477.1|7462.1|7476.3|7461.3|1
1727886930000|2024-10-02 16:35:30|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476.3|7461.3|0
1727886940000|2024-10-02 16:35:40|||||||||1
1727886950000|2024-10-02 16:35:50|7476.4|7461.4|7477.1|7462.1|7477.1|7462.1|7476.4|7461.4|1
1727886990000|2024-10-02 16:36:30|7476.8|7461.8|7476.5|7461.5|7476.8|7461.8|7476.5|7461.5|3
1727887020000|2024-10-02 16:37:00|7476|7461|7475.1|7460.1|7476|7461|7475.1|7460.1|1
1727887030000|2024-10-02 16:37:10|||||||||1
1727887050000|2024-10-02 16:37:30|7475.6|7460.6|7477|7462|7477.1|7462.1|7475.6|7460.6|3
1727887060000|2024-10-02 16:37:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727887070000|2024-10-02 16:37:50|||||||||1
1727887080000|2024-10-02 16:38:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|0
1727887110000|2024-10-02 16:38:30|7477.1|7462.1|7477.8|7462.8|7477.8|7462.8|7477.1|7462.1|3
1727887120000|2024-10-02 16:38:40|||||||||1
1727887130000|2024-10-02 16:38:50|7478.3|7463.3|7478.6|7463.6|7478.6|7463.6|7477.9|7462.9|10
1727887140000|2024-10-02 16:39:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|2
1727887150000|2024-10-02 16:39:10|7477.6|7462.6|7476.6|7461.6|7477.6|7462.6|7476.5|7461.5|4
1727887190000|2024-10-02 16:39:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1727887200000|2024-10-02 16:40:00|7476.8|7461.8|7477|7462|7477.1|7462.1|7476.6|7461.6|1
1727887210000|2024-10-02 16:40:10|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|0
1727887230000|2024-10-02 16:40:30|7476.8|7461.8|7477.1|7462.1|7477.1|7462.1|7476.6|7461.6|2
1727887240000|2024-10-02 16:40:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1727887250000|2024-10-02 16:40:50|||||||||1
1727887260000|2024-10-02 16:41:00|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|11
1727887270000|2024-10-02 16:41:10|||||||||1
1727887300000|2024-10-02 16:41:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727887310000|2024-10-02 16:41:50|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727887320000|2024-10-02 16:42:00|7478.3|7463.3|7478.3|7463.3|7478.4|7463.4|7478.3|7463.3|0
1727887330000|2024-10-02 16:42:10|7477.4|7462.4|7477.9|7462.9|7477.9|7462.9|7477.4|7462.4|2
1727887360000|2024-10-02 16:42:40|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|0
1727887370000|2024-10-02 16:42:50|7477.6|7462.6|7477.8|7462.8|7477.9|7462.9|7477.3|7462.3|3
1727887380000|2024-10-02 16:43:00|||||||||1
1727887390000|2024-10-02 16:43:10|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727887410000|2024-10-02 16:43:30|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1727887420000|2024-10-02 16:43:40|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|7477.6|7462.6|1
1727887430000|2024-10-02 16:43:50|7477.5|7462.5|7477.6|7462.6|7477.9|7462.9|7477.5|7462.5|4
1727887440000|2024-10-02 16:44:00|7479.8|7464.8|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|9
1727887450000|2024-10-02 16:44:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727887460000|2024-10-02 16:44:20|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1727887470000|2024-10-02 16:44:30|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|7479.9|7464.9|4
1727887480000|2024-10-02 16:44:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727887500000|2024-10-02 16:45:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1727887510000|2024-10-02 16:45:10|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|3
1727887540000|2024-10-02 16:45:40|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1727887550000|2024-10-02 16:45:50|||||||||2
1727887560000|2024-10-02 16:46:00|7478.9|7463.9|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|1
1727887570000|2024-10-02 16:46:10|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.1|7463.1|7
1727887580000|2024-10-02 16:46:20|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1727887600000|2024-10-02 16:46:40|7477.8|7462.8|7476.3|7461.3|7477.8|7462.8|7476.3|7461.3|4
1727887630000|2024-10-02 16:47:10|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.8|7460.8|0
1727887640000|2024-10-02 16:47:20|7476.3|7461.3|7475.8|7460.8|7476.3|7461.3|7475.8|7460.8|1
1727887650000|2024-10-02 16:47:30|7476.1|7461.1|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|1
1727887660000|2024-10-02 16:47:40|7477.3|7462.3|7477.6|7462.6|7478.4|7463.4|7477.3|7462.3|2
1727887680000|2024-10-02 16:48:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|2
1727887690000|2024-10-02 16:48:10|7476.6|7461.6|7476.6|7461.6|7477.1|7462.1|7476.6|7461.6|2
1727887700000|2024-10-02 16:48:20|7476.9|7461.9|7478.1|7463.1|7478.6|7463.6|7476.9|7461.9|4
1727887710000|2024-10-02 16:48:30|7477.8|7462.8|7478.8|7463.8|7478.8|7463.8|7477.8|7462.8|0
1727887720000|2024-10-02 16:48:40|7478.6|7463.6|7478.1|7463.1|7478.6|7463.6|7478.1|7463.1|1
1727887730000|2024-10-02 16:48:50|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.8|7462.8|2
1727887740000|2024-10-02 16:49:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.6|7463.6|1
1727887750000|2024-10-02 16:49:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|4
1727887760000|2024-10-02 16:49:20|7481.3|7466.3|7480.8|7465.8|7481.3|7466.3|7480.8|7465.8|5
1727887770000|2024-10-02 16:49:30|7482|7467|7482.3|7467.3|7482.8|7467.8|7482|7467|8
1727887780000|2024-10-02 16:49:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727887790000|2024-10-02 16:49:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1727887820000|2024-10-02 16:50:20|7482.6|7467.6|7483.8|7468.8|7483.9|7468.9|7482.6|7467.6|9
1727887830000|2024-10-02 16:50:30|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727887850000|2024-10-02 16:50:50|||||||||2
1727887860000|2024-10-02 16:51:00|||||||||1
1727887870000|2024-10-02 16:51:10|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|34
1727887880000|2024-10-02 16:51:20|7483.8|7468.8|7483.9|7468.9|7483.9|7468.9|7483.8|7468.8|4
1727887900000|2024-10-02 16:51:40|7482.1|7467.1|7483.4|7468.4|7483.4|7468.4|7482.1|7467.1|10
1727887910000|2024-10-02 16:51:50|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727887920000|2024-10-02 16:52:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727887930000|2024-10-02 16:52:10|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.1|7468.1|2
1727887940000|2024-10-02 16:52:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|6
1727887950000|2024-10-02 16:52:30|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|0
1727887960000|2024-10-02 16:52:40|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|2
1727887980000|2024-10-02 16:53:00|7483.1|7468.1|7481.1|7466.1|7483.1|7468.1|7481.1|7466.1|2
1727887990000|2024-10-02 16:53:10|7480.8|7465.8|7480.6|7465.6|7480.8|7465.8|7480.6|7465.6|1
1727888000000|2024-10-02 16:53:20|7480.5|7465.5|7481.3|7466.3|7481.6|7466.6|7480.5|7465.5|8
1727888030000|2024-10-02 16:53:50|7481.8|7466.8|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|1
1727888040000|2024-10-02 16:54:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|1
1727888070000|2024-10-02 16:54:30|||||||||1
1727888090000|2024-10-02 16:54:50|7481.6|7466.6|7481.6|7466.6|7482.3|7467.3|7481.6|7466.6|0
1727888110000|2024-10-02 16:55:10|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|0
1727888120000|2024-10-02 16:55:20|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1727888140000|2024-10-02 16:55:40|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7481.8|7466.8|1
1727888160000|2024-10-02 16:56:00|||||||||1
1727888180000|2024-10-02 16:56:20|7482.4|7467.4|7482.3|7467.3|7482.4|7467.4|7482.3|7467.3|0
1727888200000|2024-10-02 16:56:40|||||||||1
1727888220000|2024-10-02 16:57:00|||||||||1
1727888230000|2024-10-02 16:57:10|7482.4|7467.4|7481.8|7466.8|7482.4|7467.4|7481.8|7466.8|1
1727888250000|2024-10-02 16:57:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|2
1727888260000|2024-10-02 16:57:40|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1727888280000|2024-10-02 16:58:00|7483.1|7468.1|7483.6|7468.6|7483.8|7468.8|7482.9|7467.9|22
1727888290000|2024-10-02 16:58:10|7483.4|7468.4|7480.9|7465.9|7483.4|7468.4|7480.4|7465.4|9
1727888300000|2024-10-02 16:58:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|0
1727888310000|2024-10-02 16:58:30|7480.4|7465.4|7479.9|7464.9|7480.4|7465.4|7479.9|7464.9|0
1727888320000|2024-10-02 16:58:40|7479.6|7464.6|7479|7464|7479.6|7464.6|7478.8|7463.8|0
1727888330000|2024-10-02 16:58:50|||||||||1
1727888340000|2024-10-02 16:59:00|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|0
1727888350000|2024-10-02 16:59:10|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|0
1727888370000|2024-10-02 16:59:30|7479.3|7464.3|7479.5|7464.5|7479.6|7464.6|7479.3|7464.3|6
1727888380000|2024-10-02 16:59:40|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|2
1727888400000|2024-10-02 17:00:00|7480.3|7465.3|7480.5|7465.5|7480.8|7465.8|7480.3|7465.3|4
1727888410000|2024-10-02 17:00:10|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|2
1727888420000|2024-10-02 17:00:20|7481.1|7466.1|7480.3|7465.3|7481.1|7466.1|7480.1|7465.1|5
1727888430000|2024-10-02 17:00:30|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|0
1727888440000|2024-10-02 17:00:40|7480.1|7465.1|7480.3|7465.3|7480.3|7465.3|7480.1|7465.1|0
1727888450000|2024-10-02 17:00:50|7480.1|7465.1|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|0
1727888460000|2024-10-02 17:01:00|7478.3|7463.3|7477.8|7462.8|7478.3|7463.3|7477.1|7462.1|3
1727888470000|2024-10-02 17:01:10|7478|7463|7478|7463|7478|7463|7478|7463|1
1727888480000|2024-10-02 17:01:20|7477.5|7462.5|7478|7463|7478|7463|7477.5|7462.5|2
1727888490000|2024-10-02 17:01:30|7477.8|7462.8|7477.6|7462.6|7477.8|7462.8|7477.6|7462.6|0
1727888510000|2024-10-02 17:01:50|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|5
1727888520000|2024-10-02 17:02:00|7479|7464|7478.6|7463.6|7479.8|7464.8|7478.6|7463.6|1
1727888540000|2024-10-02 17:02:20|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727888550000|2024-10-02 17:02:30|||||||||1
1727888560000|2024-10-02 17:02:40|||||||||2
1727888570000|2024-10-02 17:02:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|0
1727888590000|2024-10-02 17:03:10|||||||||1
1727888630000|2024-10-02 17:03:50|7480.3|7465.3|7479.1|7464.1|7480.3|7465.3|7479.1|7464.1|2
1727888640000|2024-10-02 17:04:00|||||||||1
1727888650000|2024-10-02 17:04:10|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|5
1727888660000|2024-10-02 17:04:20|||||||||1
1727888670000|2024-10-02 17:04:30|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|6
1727888680000|2024-10-02 17:04:40|7483|7468|7483.5|7468.5|7483.5|7468.5|7483|7468|9
1727888710000|2024-10-02 17:05:10|7482.8|7467.8|7482.1|7467.1|7482.8|7467.8|7482.1|7467.1|11
1727888720000|2024-10-02 17:05:20|7481.8|7466.8|7478.5|7463.5|7481.8|7466.8|7478.5|7463.5|13
1727888730000|2024-10-02 17:05:30|||||||||30
1727888740000|2024-10-02 17:05:40|7479.3|7464.3|7481|7466|7481|7466|7479.3|7464.3|5
1727888750000|2024-10-02 17:05:50|7481.5|7466.5|7480|7465|7482.3|7467.3|7480|7465|14
1727888760000|2024-10-02 17:06:00|7480.1|7465.1|7481.1|7466.1|7481.1|7466.1|7480.1|7465.1|3
1727888770000|2024-10-02 17:06:10|7480.5|7465.5|7478.5|7463.5|7480.5|7465.5|7478.3|7463.3|3
1727888780000|2024-10-02 17:06:20|7478.3|7463.3|7480|7465|7480.2|7465.2|7478.3|7463.3|3
1727888810000|2024-10-02 17:06:50|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|4
1727888840000|2024-10-02 17:07:20|7480.1|7465.1|7479.6|7464.6|7480.1|7465.1|7479.5|7464.5|0
1727888850000|2024-10-02 17:07:30|7480|7465|7480|7465|7480|7465|7480|7465|0
1727888860000|2024-10-02 17:07:40|7479.5|7464.5|7480.5|7465.5|7480.5|7465.5|7479.5|7464.5|0
1727888870000|2024-10-02 17:07:50|7479|7464|7478|7463|7479|7464|7478|7463|15
1727888880000|2024-10-02 17:08:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|4
1727888900000|2024-10-02 17:08:20|7478|7463|7478.8|7463.8|7478.8|7463.8|7478|7463|2
1727888910000|2024-10-02 17:08:30|||||||||1
1727888930000|2024-10-02 17:08:50|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.1|7464.1|7
1727888940000|2024-10-02 17:09:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1727888950000|2024-10-02 17:09:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727888980000|2024-10-02 17:09:40|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.5|7464.5|1
1727888990000|2024-10-02 17:09:50|||||||||1
1727889000000|2024-10-02 17:10:00|7480.3|7465.3|7480.1|7465.1|7480.3|7465.3|7480.1|7465.1|1
1727889030000|2024-10-02 17:10:30|7479.8|7464.8|7480.1|7465.1|7480.1|7465.1|7479.8|7464.8|1
1727889040000|2024-10-02 17:10:40|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1727889050000|2024-10-02 17:10:50|7480.6|7465.6|7480.3|7465.3|7480.6|7465.6|7480.3|7465.3|2
1727889060000|2024-10-02 17:11:00|7480.1|7465.1|7479.5|7464.5|7480.3|7465.3|7479.5|7464.5|0
1727889070000|2024-10-02 17:11:10|7480.8|7465.8|7481.6|7466.6|7482|7467|7480.8|7465.8|9
1727889090000|2024-10-02 17:11:30|7481.3|7466.3|7481.1|7466.1|7481.5|7466.5|7481.1|7466.1|2
1727889120000|2024-10-02 17:12:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|2
1727889130000|2024-10-02 17:12:10|||||||||1
1727889140000|2024-10-02 17:12:20|7481|7466|7481.5|7466.5|7481.6|7466.6|7481|7466|0
1727889150000|2024-10-02 17:12:30|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|0
1727889160000|2024-10-02 17:12:40|7481.3|7466.3|7481.5|7466.5|7481.5|7466.5|7481.3|7466.3|1
1727889170000|2024-10-02 17:12:50|7482|7467|7482|7467|7482|7467|7482|7467|0
1727889180000|2024-10-02 17:13:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1727889190000|2024-10-02 17:13:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727889200000|2024-10-02 17:13:20|||||||||1
1727889210000|2024-10-02 17:13:30|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727889220000|2024-10-02 17:13:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1727889250000|2024-10-02 17:14:10|||||||||1
1727889270000|2024-10-02 17:14:30|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|3
1727889290000|2024-10-02 17:14:50|7481.5|7466.5|7481.5|7466.5|7481.6|7466.6|7481|7466|3
1727889300000|2024-10-02 17:15:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|2
1727889320000|2024-10-02 17:15:20|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|0
1727889330000|2024-10-02 17:15:30|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727889350000|2024-10-02 17:15:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1727889380000|2024-10-02 17:16:20|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.7|7466.7|5
1727889400000|2024-10-02 17:16:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|0
1727889420000|2024-10-02 17:17:00|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|2
1727889430000|2024-10-02 17:17:10|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|0
1727889440000|2024-10-02 17:17:20|||||||||1
1727889450000|2024-10-02 17:17:30|7482.6|7467.6|7484.7|7469.7|7485|7470|7482.6|7467.6|7
1727889460000|2024-10-02 17:17:40|||||||||1
1727889480000|2024-10-02 17:18:00|7483.3|7468.3|7483.2|7468.2|7483.3|7468.3|7483.2|7468.2|2
1727889490000|2024-10-02 17:18:10|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1727889500000|2024-10-02 17:18:20|||||||||1
1727889510000|2024-10-02 17:18:30|7483|7468|7482.8|7467.8|7483|7468|7482.5|7467.5|3
1727889520000|2024-10-02 17:18:40|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|0
1727889530000|2024-10-02 17:18:50|7483|7468|7482.7|7467.7|7483|7468|7482.7|7467.7|0
1727889540000|2024-10-02 17:19:00|7483|7468|7482.5|7467.5|7483|7468|7482.5|7467.5|0
1727889550000|2024-10-02 17:19:10|||||||||1
1727889560000|2024-10-02 17:19:20|7482.7|7467.7|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|1
1727889570000|2024-10-02 17:19:30|7484.5|7469.5|7485.5|7470.5|7485.5|7470.5|7484.5|7469.5|8
1727889580000|2024-10-02 17:19:40|7486|7471|7486|7471|7486.6|7471.6|7486|7471|5
1727889590000|2024-10-02 17:19:50|7486.5|7471.5|7485.8|7470.8|7487|7472|7485.8|7470.8|13
1727889600000|2024-10-02 17:20:00|7486|7471|7485.8|7470.8|7486|7471|7485.8|7470.8|1
1727889610000|2024-10-02 17:20:10|7485.7|7470.7|7485.8|7470.8|7485.8|7470.8|7485.7|7470.7|1
1727889620000|2024-10-02 17:20:20|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727889630000|2024-10-02 17:20:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.5|7469.5|0
1727889640000|2024-10-02 17:20:40|7484.5|7469.5|7484.6|7469.6|7484.6|7469.6|7484.5|7469.5|1
1727889650000|2024-10-02 17:20:50|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727889680000|2024-10-02 17:21:20|7484.1|7469.1|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|2
1727889690000|2024-10-02 17:21:30|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|7483.8|7468.8|0
1727889700000|2024-10-02 17:21:40|7484|7469|7485.3|7470.3|7485.6|7470.6|7484|7469|2
1727889720000|2024-10-02 17:22:00|||||||||1
1727889740000|2024-10-02 17:22:20|7485.1|7470.1|7485.6|7470.6|7485.6|7470.6|7485.1|7470.1|1
1727889750000|2024-10-02 17:22:30|7486|7471|7486|7471|7486|7471|7486|7471|0
1727889760000|2024-10-02 17:22:40|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|0
1727889770000|2024-10-02 17:22:50|||||||||1
1727889780000|2024-10-02 17:23:00|||||||||1
1727889790000|2024-10-02 17:23:10|7487|7472|7486.5|7471.5|7487|7472|7486.3|7471.3|4
1727889840000|2024-10-02 17:24:00|7486|7471|7486|7471|7486|7471|7486|7471|6
1727889850000|2024-10-02 17:24:10|7485.6|7470.6|7486.8|7471.8|7486.8|7471.8|7485.5|7470.5|3
1727889880000|2024-10-02 17:24:40|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|3
1727889890000|2024-10-02 17:24:50|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|2
1727889900000|2024-10-02 17:25:00|7485.8|7470.8|7486.8|7471.8|7486.8|7471.8|7485.8|7470.8|2
1727889910000|2024-10-02 17:25:10|||||||||4
1727889920000|2024-10-02 17:25:20|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|11
1727889930000|2024-10-02 17:25:30|7487.5|7472.5|7488|7473|7488.1|7473.1|7487.5|7472.5|40
1727889940000|2024-10-02 17:25:40|7488.1|7473.1|7488.1|7473.1|7488.3|7473.3|7488.1|7473.1|3
1727889970000|2024-10-02 17:26:10|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|2
1727889980000|2024-10-02 17:26:20|||||||||1
1727890000000|2024-10-02 17:26:40|7488.5|7473.5|7488.8|7473.8|7488.8|7473.8|7488.5|7473.5|0
1727890030000|2024-10-02 17:27:10|||||||||1
1727890050000|2024-10-02 17:27:30|7489.3|7474.3|7490.1|7475.1|7490.3|7475.3|7489.3|7474.3|7
1727890070000|2024-10-02 17:27:50|7489.8|7474.8|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|2
1727890080000|2024-10-02 17:28:00|7489.8|7474.8|7488.8|7473.8|7489.8|7474.8|7488.8|7473.8|0
1727890090000|2024-10-02 17:28:10|7488.6|7473.6|7488.8|7473.8|7488.8|7473.8|7488.6|7473.6|0
1727890110000|2024-10-02 17:28:30|||||||||1
1727890140000|2024-10-02 17:29:00|7488.3|7473.3|7487.5|7472.5|7488.3|7473.3|7485.8|7470.8|10
1727890150000|2024-10-02 17:29:10|7487.6|7472.6|7487.8|7472.8|7487.8|7472.8|7487.6|7472.6|1
1727890160000|2024-10-02 17:29:20|7488|7473|7487.8|7472.8|7488|7473|7487.8|7472.8|1
1727890170000|2024-10-02 17:29:30|7488|7473|7488|7473|7488|7473|7488|7473|0
1727890190000|2024-10-02 17:29:50|7487.8|7472.8|7487.6|7472.6|7488|7473|7487.6|7472.6|2
1727890200000|2024-10-02 17:30:00|7488|7473|7488|7473|7488|7473|7488|7473|1
1727890210000|2024-10-02 17:30:10|7488.8|7473.8|7490|7475|7490|7475|7488.8|7473.8|2
1727890220000|2024-10-02 17:30:20|7490.8|7475.8|7491.3|7476.3|7491.8|7476.8|7490.8|7475.8|8
1727890230000|2024-10-02 17:30:30|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|3
1727890240000|2024-10-02 17:30:40|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|1
1727890250000|2024-10-02 17:30:50|||||||||1
1727890260000|2024-10-02 17:31:00|||||||||5
1727890270000|2024-10-02 17:31:10|7489.8|7474.8|7489.3|7474.3|7489.8|7474.8|7488.1|7473.1|9
1727890280000|2024-10-02 17:31:20|7489.1|7474.1|7489.6|7474.6|7489.6|7474.6|7489.1|7474.1|1
1727890290000|2024-10-02 17:31:30|7489.8|7474.8|7490.6|7475.6|7490.6|7475.6|7489.8|7474.8|2
1727890300000|2024-10-02 17:31:40|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|0
1727890330000|2024-10-02 17:32:10|||||||||1
1727890370000|2024-10-02 17:32:50|||||||||1
1727890380000|2024-10-02 17:33:00|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7489.8|7474.8|10
1727890390000|2024-10-02 17:33:10|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7488.8|7473.8|6
1727890400000|2024-10-02 17:33:20|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|2
1727890420000|2024-10-02 17:33:40|7488.6|7473.6|7488.5|7473.5|7488.8|7473.8|7488.3|7473.3|3
1727890450000|2024-10-02 17:34:10|||||||||1
1727890460000|2024-10-02 17:34:20|7488.6|7473.6|7488.3|7473.3|7488.6|7473.6|7488.3|7473.3|1
1727890480000|2024-10-02 17:34:40|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1727890500000|2024-10-02 17:35:00|7488.1|7473.1|7486.8|7471.8|7488.1|7473.1|7486.6|7471.6|1
1727890510000|2024-10-02 17:35:10|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|1
1727890520000|2024-10-02 17:35:20|7488.3|7473.3|7488.6|7473.6|7488.6|7473.6|7488.3|7473.3|5
1727890530000|2024-10-02 17:35:30|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|2
1727890540000|2024-10-02 17:35:40|||||||||4
1727890550000|2024-10-02 17:35:50|7489|7474|7489.3|7474.3|7489.3|7474.3|7489|7474|15
1727890560000|2024-10-02 17:36:00|7489.6|7474.6|7490.5|7475.5|7490.6|7475.6|7489.6|7474.6|11
1727890570000|2024-10-02 17:36:10|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|15
1727890580000|2024-10-02 17:36:20|7490.9|7475.9|7491.9|7476.9|7491.9|7476.9|7490.9|7475.9|14
1727890590000|2024-10-02 17:36:30|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1727890600000|2024-10-02 17:36:40|7489.8|7474.8|7488.9|7473.9|7489.8|7474.8|7488.9|7473.9|1
1727890610000|2024-10-02 17:36:50|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|0
1727890620000|2024-10-02 17:37:00|7489.8|7474.8|7490.6|7475.6|7491.1|7476.1|7489.8|7474.8|2
1727890630000|2024-10-02 17:37:10|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|2
1727890640000|2024-10-02 17:37:20|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|1
1727890680000|2024-10-02 17:38:00|||||||||5
1727890710000|2024-10-02 17:38:30|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.5|7475.5|4
1727890720000|2024-10-02 17:38:40|7490.1|7475.1|7488.6|7473.6|7490.1|7475.1|7488.4|7473.4|2
1727890730000|2024-10-02 17:38:50|7488.4|7473.4|7490.1|7475.1|7490.4|7475.4|7488.4|7473.4|11
1727890740000|2024-10-02 17:39:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1727890750000|2024-10-02 17:39:10|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|4
1727890760000|2024-10-02 17:39:20|||||||||1
1727890770000|2024-10-02 17:39:30|7489.9|7474.9|7489.6|7474.6|7489.9|7474.9|7489.6|7474.6|4
1727890780000|2024-10-02 17:39:40|7488.4|7473.4|7488.6|7473.6|7488.6|7473.6|7488.4|7473.4|0
1727890790000|2024-10-02 17:39:50|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1727890810000|2024-10-02 17:40:10|||||||||1
1727890820000|2024-10-02 17:40:20|7489.1|7474.1|7488.8|7473.8|7489.1|7474.1|7488.8|7473.8|1
1727890830000|2024-10-02 17:40:30|7489.4|7474.4|7489.6|7474.6|7489.6|7474.6|7489.4|7474.4|2
1727890850000|2024-10-02 17:40:50|7489.4|7474.4|7489.6|7474.6|7489.6|7474.6|7489.4|7474.4|1
1727890860000|2024-10-02 17:41:00|7489.8|7474.8|7490.1|7475.1|7490.1|7475.1|7489.8|7474.8|1
1727890870000|2024-10-02 17:41:10|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|0
1727890900000|2024-10-02 17:41:40|||||||||1
1727890930000|2024-10-02 17:42:10|7489.9|7474.9|7490.4|7475.4|7490.4|7475.4|7489.9|7474.9|2
1727890940000|2024-10-02 17:42:20|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1727890950000|2024-10-02 17:42:30|7489.9|7474.9|7489.8|7474.8|7490.1|7475.1|7489.8|7474.8|3
1727890960000|2024-10-02 17:42:40|||||||||1
1727890970000|2024-10-02 17:42:50|||||||||1
1727890980000|2024-10-02 17:43:00|7489.3|7474.3|7489.8|7474.8|7489.8|7474.8|7489.3|7474.3|3
1727890990000|2024-10-02 17:43:10|7489.1|7474.1|7488.4|7473.4|7489.1|7474.1|7488.4|7473.4|2
1727891030000|2024-10-02 17:43:50|||||||||1
1727891060000|2024-10-02 17:44:20|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1727891070000|2024-10-02 17:44:30|||||||||2
1727891080000|2024-10-02 17:44:40|7490|7475|7490.4|7475.4|7490.9|7475.9|7490|7475|3
1727891090000|2024-10-02 17:44:50|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|0
1727891100000|2024-10-02 17:45:00|7490.4|7475.4|7487.3|7472.3|7490.6|7475.6|7486.9|7471.9|11
1727891110000|2024-10-02 17:45:10|7486.9|7471.9|7484.6|7469.6|7486.9|7471.9|7484.4|7469.4|15
1727891120000|2024-10-02 17:45:20|7483.9|7468.9|7484.8|7469.8|7486.1|7471.1|7483.9|7468.9|9
1727891140000|2024-10-02 17:45:40|7484.9|7469.9|7484.8|7469.8|7484.9|7469.9|7484.8|7469.8|0
1727891150000|2024-10-02 17:45:50|7483.8|7468.8|7484.8|7469.8|7484.8|7469.8|7483.4|7468.4|8
1727891160000|2024-10-02 17:46:00|7484.1|7469.1|7485.4|7470.4|7485.4|7470.4|7484.1|7469.1|5
1727891170000|2024-10-02 17:46:10|7484.4|7469.4|7483.3|7468.3|7484.4|7469.4|7482.1|7467.1|5
1727891200000|2024-10-02 17:46:40|7483.4|7468.4|7483.8|7468.8|7483.8|7468.8|7483.4|7468.4|1
1727891210000|2024-10-02 17:46:50|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|1
1727891240000|2024-10-02 17:47:20|7483.8|7468.8|7484.1|7469.1|7484.3|7469.3|7483.8|7468.8|3
1727891250000|2024-10-02 17:47:30|7483.8|7468.8|7485.3|7470.3|7485.3|7470.3|7483.3|7468.3|3
1727891270000|2024-10-02 17:47:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|1
1727891280000|2024-10-02 17:48:00|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1727891290000|2024-10-02 17:48:10|7484.6|7469.6|7484.6|7469.6|7484.8|7469.8|7484.6|7469.6|1
1727891300000|2024-10-02 17:48:20|7484.8|7469.8|7485.8|7470.8|7485.8|7470.8|7484.8|7469.8|0
1727891320000|2024-10-02 17:48:40|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.3|7472.3|11
1727891330000|2024-10-02 17:48:50|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|1
1727891340000|2024-10-02 17:49:00|7486.8|7471.8|7487.3|7472.3|7487.4|7472.4|7486.8|7471.8|10
1727891370000|2024-10-02 17:49:30|||||||||1
1727891380000|2024-10-02 17:49:40|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|0
1727891390000|2024-10-02 17:49:50|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1727891400000|2024-10-02 17:50:00|7486.6|7471.6|7487.9|7472.9|7487.9|7472.9|7486.6|7471.6|3
1727891410000|2024-10-02 17:50:10|7488.1|7473.1|7488.4|7473.4|7488.6|7473.6|7488.1|7473.1|2
1727891420000|2024-10-02 17:50:20|7488.9|7473.9|7487.3|7472.3|7488.9|7473.9|7487.3|7472.3|6
1727891430000|2024-10-02 17:50:30|7486.9|7471.9|7486.4|7471.4|7486.9|7471.9|7486.4|7471.4|0
1727891450000|2024-10-02 17:50:50|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727891460000|2024-10-02 17:51:00|||||||||1
1727891480000|2024-10-02 17:51:20|7485.8|7470.8|7486.1|7471.1|7486.1|7471.1|7485.8|7470.8|2
1727891490000|2024-10-02 17:51:30|7485.8|7470.8|7486.1|7471.1|7486.1|7471.1|7485.5|7470.5|2
1727891500000|2024-10-02 17:51:40|7486.5|7471.5|7484.6|7469.6|7486.5|7471.5|7484.6|7469.6|2
1727891510000|2024-10-02 17:51:50|7484.1|7469.1|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1727891540000|2024-10-02 17:52:20|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7484.1|7469.1|0
1727891550000|2024-10-02 17:52:30|||||||||1
1727891570000|2024-10-02 17:52:50|7483.8|7468.8|7484.5|7469.5|7484.5|7469.5|7483.8|7468.8|3
1727891580000|2024-10-02 17:53:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|1
1727891590000|2024-10-02 17:53:10|||||||||1
1727891600000|2024-10-02 17:53:20|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|2
1727891630000|2024-10-02 17:53:50|7483.5|7468.5|7482.6|7467.6|7483.5|7468.5|7482.6|7467.6|6
1727891640000|2024-10-02 17:54:00|7481.3|7466.3|7480.8|7465.8|7481.8|7466.8|7480.8|7465.8|7
1727891650000|2024-10-02 17:54:10|7481.3|7466.3|7479.8|7464.8|7481.8|7466.8|7479.3|7464.3|5
1727891680000|2024-10-02 17:54:40|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.3|7464.3|2
1727891690000|2024-10-02 17:54:50|7480.3|7465.3|7479.6|7464.6|7480.3|7465.3|7479.6|7464.6|1
1727891710000|2024-10-02 17:55:10|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|5
1727891720000|2024-10-02 17:55:20|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|2
1727891730000|2024-10-02 17:55:30|7480.5|7465.5|7481.1|7466.1|7481.1|7466.1|7480.5|7465.5|1
1727891750000|2024-10-02 17:55:50|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|12
1727891760000|2024-10-02 17:56:00|7480.5|7465.5|7480.6|7465.6|7480.6|7465.6|7480.5|7465.5|3
1727891770000|2024-10-02 17:56:10|7480.8|7465.8|7481.3|7466.3|7481.3|7466.3|7480.8|7465.8|0
1727891790000|2024-10-02 17:56:30|7482|7467|7483.8|7468.8|7483.8|7468.8|7482|7467|3
1727891810000|2024-10-02 17:56:50|||||||||1
1727891840000|2024-10-02 17:57:20|7484|7469|7483.6|7468.6|7484|7469|7483.6|7468.6|2
1727891850000|2024-10-02 17:57:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1727891880000|2024-10-02 17:58:00|7482.6|7467.6|7480.1|7465.1|7482.6|7467.6|7480.1|7465.1|4
1727891890000|2024-10-02 17:58:10|7480.8|7465.8|7481.1|7466.1|7481.6|7466.6|7480.8|7465.8|3
1727891900000|2024-10-02 17:58:20|7481.3|7466.3|7481.8|7466.8|7481.8|7466.8|7480.6|7465.6|6
1727891910000|2024-10-02 17:58:30|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7482.1|7467.1|0
1727891920000|2024-10-02 17:58:40|7482.8|7467.8|7482.6|7467.6|7482.8|7467.8|7482.6|7467.6|5
1727891930000|2024-10-02 17:58:50|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|7482.5|7467.5|1
1727891940000|2024-10-02 17:59:00|||||||||1
1727891960000|2024-10-02 17:59:20|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|1
1727891980000|2024-10-02 17:59:40|||||||||1
1727891990000|2024-10-02 17:59:50|7482.6|7467.6|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|4
1727892000000|2024-10-02 18:00:00|7482.1|7467.1|7481.1|7466.1|7482.1|7467.1|7481.1|7466.1|2
1727892010000|2024-10-02 18:00:10|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7479.6|7464.6|3
1727892020000|2024-10-02 18:00:20|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|1
1727892030000|2024-10-02 18:00:30|7480.8|7465.8|7478.5|7463.5|7480.8|7465.8|7478.3|7463.3|20
1727892040000|2024-10-02 18:00:40|7479|7464|7478|7463|7479|7464|7478|7463|10
1727892050000|2024-10-02 18:00:50|7479|7464|7479.6|7464.6|7479.6|7464.6|7478.5|7463.5|6
1727892060000|2024-10-02 18:01:00|7480|7465|7480.5|7465.5|7481.5|7466.5|7480|7465|9
1727892070000|2024-10-02 18:01:10|7480.2|7465.2|7479.5|7464.5|7480.2|7465.2|7479.5|7464.5|3
1727892080000|2024-10-02 18:01:20|7479.3|7464.3|7479.5|7464.5|7479.5|7464.5|7479.3|7464.3|1
1727892100000|2024-10-02 18:01:40|7479.6|7464.6|7481.5|7466.5|7481.5|7466.5|7479.6|7464.6|2
1727892110000|2024-10-02 18:01:50|7481.3|7466.3|7480.5|7465.5|7481.3|7466.3|7480.5|7465.5|3
1727892120000|2024-10-02 18:02:00|7480.3|7465.3|7479.5|7464.5|7480.5|7465.5|7479.5|7464.5|5
1727892130000|2024-10-02 18:02:10|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1727892140000|2024-10-02 18:02:20|7480.5|7465.5|7481|7466|7481|7466|7480.3|7465.3|3
1727892150000|2024-10-02 18:02:30|7481.1|7466.1|7482.1|7467.1|7482.2|7467.2|7481.1|7466.1|1
1727892160000|2024-10-02 18:02:40|||||||||1
1727892170000|2024-10-02 18:02:50|7481.5|7466.5|7482.1|7467.1|7482.1|7467.1|7481.5|7466.5|8
1727892180000|2024-10-02 18:03:00|7482.3|7467.3|7482.5|7467.5|7482.5|7467.5|7482.1|7467.1|1
1727892190000|2024-10-02 18:03:10|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|0
1727892200000|2024-10-02 18:03:20|7482|7467|7481.6|7466.6|7482|7467|7481.6|7466.6|1
1727892220000|2024-10-02 18:03:40|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7480.8|7465.8|11
1727892230000|2024-10-02 18:03:50|7481|7466|7481|7466|7481|7466|7481|7466|1
1727892240000|2024-10-02 18:04:00|7482|7467|7481.8|7466.8|7482|7467|7481.8|7466.8|2
1727892250000|2024-10-02 18:04:10|7482|7467|7482.8|7467.8|7483.3|7468.3|7482|7467|2
1727892260000|2024-10-02 18:04:20|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727892290000|2024-10-02 18:04:50|7480.8|7465.8|7481|7466|7481|7466|7480.6|7465.6|6
1727892300000|2024-10-02 18:05:00|7480.6|7465.6|7481.1|7466.1|7481.1|7466.1|7480.6|7465.6|0
1727892320000|2024-10-02 18:05:20|7480.6|7465.6|7481.6|7466.6|7481.6|7466.6|7480.6|7465.6|5
1727892330000|2024-10-02 18:05:30|||||||||1
1727892340000|2024-10-02 18:05:40|7480.6|7465.6|7481.6|7466.6|7481.6|7466.6|7480.6|7465.6|5
1727892350000|2024-10-02 18:05:50|||||||||1
1727892360000|2024-10-02 18:06:00|7482|7467|7483.3|7468.3|7483.3|7468.3|7482|7467|29
1727892370000|2024-10-02 18:06:10|7481.8|7466.8|7482.5|7467.5|7482.5|7467.5|7481.8|7466.8|5
1727892380000|2024-10-02 18:06:20|7482.1|7467.1|7481.6|7466.6|7482.1|7467.1|7480.1|7465.1|7
1727892390000|2024-10-02 18:06:30|7481.3|7466.3|7481.1|7466.1|7481.3|7466.3|7481.1|7466.1|2
1727892400000|2024-10-02 18:06:40|7481.6|7466.6|7482.3|7467.3|7482.3|7467.3|7481.1|7466.1|2
1727892410000|2024-10-02 18:06:50|7482.6|7467.6|7481.8|7466.8|7483.3|7468.3|7481.8|7466.8|9
1727892420000|2024-10-02 18:07:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727892430000|2024-10-02 18:07:10|7481.8|7466.8|7482.8|7467.8|7482.8|7467.8|7481.8|7466.8|1
1727892460000|2024-10-02 18:07:40|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|2
1727892470000|2024-10-02 18:07:50|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1727892480000|2024-10-02 18:08:00|7482.3|7467.3|7481.6|7466.6|7482.8|7467.8|7481.6|7466.6|6
1727892490000|2024-10-02 18:08:10|||||||||1
1727892500000|2024-10-02 18:08:20|||||||||1
1727892520000|2024-10-02 18:08:40|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|2
1727892530000|2024-10-02 18:08:50|7481.3|7466.3|7480|7465|7481.3|7466.3|7479.7|7464.7|5
1727892540000|2024-10-02 18:09:00|7480.3|7465.3|7480.2|7465.2|7480.3|7465.3|7480.2|7465.2|0
1727892550000|2024-10-02 18:09:10|7480.8|7465.8|7480|7465|7481.3|7466.3|7480|7465|6
1727892570000|2024-10-02 18:09:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1727892580000|2024-10-02 18:09:40|7479.5|7464.5|7480.2|7465.2|7480.2|7465.2|7479.5|7464.5|0
1727892590000|2024-10-02 18:09:50|7481|7466|7480.7|7465.7|7481|7466|7480.7|7465.7|3
1727892600000|2024-10-02 18:10:00|7480.3|7465.3|7481.2|7466.2|7481.2|7466.2|7480.3|7465.3|2
1727892620000|2024-10-02 18:10:20|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|1
1727892630000|2024-10-02 18:10:30|7481.7|7466.7|7481.8|7466.8|7481.8|7466.8|7481.7|7466.7|1
1727892640000|2024-10-02 18:10:40|7482.7|7467.7|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|2
1727892650000|2024-10-02 18:10:50|7482.5|7467.5|7481.5|7466.5|7482.5|7467.5|7481.5|7466.5|8
1727892660000|2024-10-02 18:11:00|7481.2|7466.2|7480.5|7465.5|7481.3|7466.3|7480.5|7465.5|3
1727892670000|2024-10-02 18:11:10|||||||||4
1727892680000|2024-10-02 18:11:20|||||||||1
1727892700000|2024-10-02 18:11:40|7480.2|7465.2|7481.8|7466.8|7481.8|7466.8|7479.1|7464.1|21
1727892710000|2024-10-02 18:11:50|7482|7467|7481.1|7466.1|7482|7467|7481.1|7466.1|3
1727892720000|2024-10-02 18:12:00|7481|7466|7480.3|7465.3|7481.1|7466.1|7480.3|7465.3|7
1727892730000|2024-10-02 18:12:10|7480.7|7465.7|7481|7466|7481|7466|7480.7|7465.7|14
1727892740000|2024-10-02 18:12:20|7481.1|7466.1|7481.5|7466.5|7481.5|7466.5|7481.1|7466.1|0
1727892750000|2024-10-02 18:12:30|7481.1|7466.1|7481|7466|7481.1|7466.1|7481|7466|5
1727892760000|2024-10-02 18:12:40|7480.8|7465.8|7480.5|7465.5|7480.8|7465.8|7480.5|7465.5|3
1727892770000|2024-10-02 18:12:50|7481|7466|7480|7465|7481|7466|7480|7465|31
1727892780000|2024-10-02 18:13:00|7479.6|7464.6|7479.3|7464.3|7480.1|7465.1|7479|7464|9
1727892790000|2024-10-02 18:13:10|7479|7464|7479.1|7464.1|7479.1|7464.1|7478.5|7463.5|4
1727892810000|2024-10-02 18:13:30|||||||||2
1727892820000|2024-10-02 18:13:40|7479.5|7464.5|7479.1|7464.1|7479.5|7464.5|7479.1|7464.1|6
1727892830000|2024-10-02 18:13:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1727892840000|2024-10-02 18:14:00|7479.8|7464.8|7477.7|7462.7|7479.8|7464.8|7475.5|7460.5|86
1727892850000|2024-10-02 18:14:10|7477.8|7462.8|7480.5|7465.5|7480.5|7465.5|7477.8|7462.8|67
1727892860000|2024-10-02 18:14:20|7480|7465|7478.8|7463.8|7480|7465|7478.3|7463.3|84
1727892870000|2024-10-02 18:14:30|7479|7464|7480.3|7465.3|7480.3|7465.3|7478.1|7463.1|87
1727892880000|2024-10-02 18:14:40|7480.6|7465.6|7482.3|7467.3|7483.4|7468.4|7479.6|7464.6|185
1727892890000|2024-10-02 18:14:50|7482.8|7467.8|7486.8|7471.8|7486.8|7471.8|7482.8|7467.8|123
1727892900000|2024-10-02 18:15:00|7486.3|7471.3|7483.8|7468.8|7486.3|7471.3|7483.8|7468.8|28
1727892910000|2024-10-02 18:15:10|7483.4|7468.4|7483.1|7468.1|7483.8|7468.8|7483.1|7468.1|27
1727892920000|2024-10-02 18:15:20|7484.8|7469.8|7485.5|7470.5|7485.5|7470.5|7484.8|7469.8|8
1727892930000|2024-10-02 18:15:30|7485.6|7470.6|7484.1|7469.1|7485.6|7470.6|7484|7469|6
1727892940000|2024-10-02 18:15:40|7485.1|7470.1|7484.4|7469.4|7485.6|7470.6|7484.4|7469.4|11
1727892950000|2024-10-02 18:15:50|7485.5|7470.5|7487.9|7472.9|7487.9|7472.9|7485.5|7470.5|22
1727892960000|2024-10-02 18:16:00|7488.4|7473.4|7488.9|7473.9|7488.9|7473.9|7488.4|7473.4|5
1727892970000|2024-10-02 18:16:10|7489.4|7474.4|7487.8|7472.8|7489.8|7474.8|7487.3|7472.3|15
1727892980000|2024-10-02 18:16:20|7488.1|7473.1|7487|7472|7488.1|7473.1|7486.3|7471.3|13
1727893000000|2024-10-02 18:16:40|7486.8|7471.8|7487.3|7472.3|7487.6|7472.6|7486.8|7471.8|1
1727893010000|2024-10-02 18:16:50|7486.3|7471.3|7483.8|7468.8|7486.3|7471.3|7483.8|7468.8|6
1727893020000|2024-10-02 18:17:00|7483.3|7468.3|7481.5|7466.5|7483.3|7468.3|7481.3|7466.3|13
1727893030000|2024-10-02 18:17:10|7481.6|7466.6|7483|7468|7483|7468|7481.6|7466.6|1
1727893040000|2024-10-02 18:17:20|7482.3|7467.3|7481|7466|7482.3|7467.3|7481|7466|1
1727893050000|2024-10-02 18:17:30|7479.6|7464.6|7484|7469|7484.1|7469.1|7479.6|7464.6|3
1727893060000|2024-10-02 18:17:40|||||||||7
1727893070000|2024-10-02 18:17:50|7483.8|7468.8|7483.5|7468.5|7483.8|7468.8|7483.5|7468.5|0
1727893080000|2024-10-02 18:18:00|7483.6|7468.6|7484.6|7469.6|7485.5|7470.5|7483.6|7468.6|4
1727893090000|2024-10-02 18:18:10|7484.8|7469.8|7484|7469|7485.1|7470.1|7483.6|7468.6|1
1727893100000|2024-10-02 18:18:20|7483.6|7468.6|7483.1|7468.1|7483.8|7468.8|7483|7468|96
1727893110000|2024-10-02 18:18:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1727893120000|2024-10-02 18:18:40|7483|7468|7485.5|7470.5|7485.6|7470.6|7483|7468|3
1727893140000|2024-10-02 18:19:00|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|0
1727893150000|2024-10-02 18:19:10|7485.6|7470.6|7483|7468|7485.6|7470.6|7483|7468|6
1727893170000|2024-10-02 18:19:30|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|2
1727893180000|2024-10-02 18:19:40|||||||||5
1727893190000|2024-10-02 18:19:50|7485|7470|7483.6|7468.6|7485.8|7470.8|7483.6|7468.6|11
1727893200000|2024-10-02 18:20:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727917200000|2024-10-03 01:00:00|7472.5|7457.5|7472.4|7457.4|7472.5|7457.5|7471.4|7456.4|0
1727917220000|2024-10-03 01:00:20|||||||||12
1727917230000|2024-10-03 01:00:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1727917240000|2024-10-03 01:00:40|7473.2|7458.2|7479.4|7464.4|7479.4|7464.4|7472.9|7457.9|2
1727917250000|2024-10-03 01:00:50|7479.7|7464.7|7479|7464|7480.4|7465.4|7479|7464|0
1727917260000|2024-10-03 01:01:00|7478.4|7463.4|7475.4|7460.4|7478.4|7463.4|7475.4|7460.4|2
1727917270000|2024-10-03 01:01:10|||||||||1
1727917300000|2024-10-03 01:01:40|7476.4|7461.4|7475.9|7460.9|7476.4|7461.4|7475.9|7460.9|0
1727917310000|2024-10-03 01:01:50|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|0
1727917350000|2024-10-03 01:02:30|||||||||1
1727917390000|2024-10-03 01:03:10|7475|7460|7475|7460|7475|7460|7475|7460|0
1727917400000|2024-10-03 01:03:20|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|0
1727917440000|2024-10-03 01:04:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1727917460000|2024-10-03 01:04:20|7476.4|7461.4|7476.9|7461.9|7476.9|7461.9|7476.4|7461.4|1
1727917550000|2024-10-03 01:05:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727917720000|2024-10-03 01:08:40|7478.2|7463.2|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|1
1727917730000|2024-10-03 01:08:50|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|0
1727917830000|2024-10-03 01:10:30|7478.6|7463.6|7480|7465|7480|7465|7478.6|7463.6|0
1727917840000|2024-10-03 01:10:40|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1727917860000|2024-10-03 01:11:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727917890000|2024-10-03 01:11:30|7481|7466|7481|7466|7481|7466|7481|7466|0
1727917960000|2024-10-03 01:12:40|7486.6|7471.6|7484.4|7469.4|7486.6|7471.6|7484.4|7469.4|2
1727917980000|2024-10-03 01:13:00|7484.5|7469.5|7484.9|7469.9|7484.9|7469.9|7484.5|7469.5|0
1727918030000|2024-10-03 01:13:50|7485|7470|7485.4|7470.4|7485.4|7470.4|7485|7470|0
1727918050000|2024-10-03 01:14:10|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|4
1727918060000|2024-10-03 01:14:20|7487.8|7472.8|7487.4|7472.4|7488.9|7473.9|7487.4|7472.4|0
1727918130000|2024-10-03 01:15:30|7487.5|7472.5|7487.9|7472.9|7487.9|7472.9|7487.5|7472.5|0
1727918160000|2024-10-03 01:16:00|7488.6|7473.6|7495.5|7480.5|7495.7|7480.7|7488.6|7473.6|7
1727918170000|2024-10-03 01:16:10|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|4
1727918180000|2024-10-03 01:16:20|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1727918330000|2024-10-03 01:18:50|||||||||1
1727918350000|2024-10-03 01:19:10|||||||||1
1727918380000|2024-10-03 01:19:40|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1727918460000|2024-10-03 01:21:00|7498.2|7483.2|7497.4|7482.4|7498.2|7483.2|7497.4|7482.4|3
1727918470000|2024-10-03 01:21:10|7496.9|7481.9|7498.4|7483.4|7498.4|7483.4|7496.9|7481.9|0
1727918480000|2024-10-03 01:21:20|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|0
1727918490000|2024-10-03 01:21:30|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1727918500000|2024-10-03 01:21:40|7497.3|7482.3|7498.4|7483.4|7498.4|7483.4|7497.3|7482.3|0
1727918510000|2024-10-03 01:21:50|7497.9|7482.9|7496.9|7481.9|7497.9|7482.9|7496.9|7481.9|0
1727918650000|2024-10-03 01:24:10|7497.2|7482.2|7497.9|7482.9|7497.9|7482.9|7497.2|7482.2|0
1727918720000|2024-10-03 01:25:20|||||||||1
1727918770000|2024-10-03 01:26:10|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1727918780000|2024-10-03 01:26:20|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|1
1727918840000|2024-10-03 01:27:20|7494.7|7479.7|7494.4|7479.4|7494.7|7479.7|7494.4|7479.4|0
1727918870000|2024-10-03 01:27:50|7494.2|7479.2|7493.9|7478.9|7494.2|7479.2|7493.9|7478.9|0
1727918960000|2024-10-03 01:29:20|7494.4|7479.4|7493.9|7478.9|7494.4|7479.4|7493.9|7478.9|0
1727919080000|2024-10-03 01:31:20|7493.7|7478.7|7493.4|7478.4|7493.7|7478.7|7493.4|7478.4|0
1727919370000|2024-10-03 01:36:10|7493.9|7478.9|7493.4|7478.4|7493.9|7478.9|7493.4|7478.4|0
1727919510000|2024-10-03 01:38:30|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1727919530000|2024-10-03 01:38:50|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|1
1727919550000|2024-10-03 01:39:10|7493.4|7478.4|7494.4|7479.4|7494.4|7479.4|7493.4|7478.4|2
1727919590000|2024-10-03 01:39:50|7495|7480|7494.7|7479.7|7495|7480|7494.6|7479.6|1
1727919600000|2024-10-03 01:40:00|7493.9|7478.9|7494|7479|7494.4|7479.4|7493.9|7478.9|0
1727919610000|2024-10-03 01:40:10|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727919660000|2024-10-03 01:41:00|7493.5|7478.5|7493.9|7478.9|7493.9|7478.9|7493.5|7478.5|0
1727919690000|2024-10-03 01:41:30|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|0
1727919770000|2024-10-03 01:42:50|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|0
1727919850000|2024-10-03 01:44:10|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727919910000|2024-10-03 01:45:10|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727920020000|2024-10-03 01:47:00|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1727920030000|2024-10-03 01:47:10|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727920160000|2024-10-03 01:49:20|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727920750000|2024-10-03 01:59:10|||||||||2
1727920860000|2024-10-03 02:01:00|7492.4|7477.4|7492.2|7477.2|7492.4|7477.4|7492.2|7477.2|1
1727920870000|2024-10-03 02:01:10|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727920910000|2024-10-03 02:01:50|7488.9|7473.9|7487.9|7472.9|7488.9|7473.9|7487.9|7472.9|1
1727920930000|2024-10-03 02:02:10|7488.2|7473.2|7487.6|7472.6|7488.2|7473.2|7487.6|7472.6|0
1727920990000|2024-10-03 02:03:10|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|7487.2|7472.2|0
1727921050000|2024-10-03 02:04:10|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|0
1727921070000|2024-10-03 02:04:30|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|7486.4|7471.4|0
1727921200000|2024-10-03 02:06:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1727921290000|2024-10-03 02:08:10|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|7486.8|7471.8|0
1727921350000|2024-10-03 02:09:10|7485.7|7470.7|7485.1|7470.1|7485.7|7470.7|7485.1|7470.1|3
1727921360000|2024-10-03 02:09:20|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1727921380000|2024-10-03 02:09:40|7484.4|7469.4|7484.1|7469.1|7484.4|7469.4|7484.1|7469.1|0
1727921650000|2024-10-03 02:14:10|7483.6|7468.6|7483.4|7468.4|7483.8|7468.8|7483.4|7468.4|3
1727921690000|2024-10-03 02:14:50|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|1
1727921700000|2024-10-03 02:15:00|7482.1|7467.1|7479.9|7464.9|7482.1|7467.1|7479.9|7464.9|1
1727921710000|2024-10-03 02:15:10|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|7479.6|7464.6|0
1727921730000|2024-10-03 02:15:30|7479.9|7464.9|7480.1|7465.1|7480.1|7465.1|7479.9|7464.9|1
1727921740000|2024-10-03 02:15:40|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|0
1727921750000|2024-10-03 02:15:50|7479.9|7464.9|7480.9|7465.9|7480.9|7465.9|7479.9|7464.9|4
1727921760000|2024-10-03 02:16:00|||||||||1
1727921770000|2024-10-03 02:16:10|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727921780000|2024-10-03 02:16:20|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727921790000|2024-10-03 02:16:30|||||||||2
1727921880000|2024-10-03 02:18:00|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|7480.9|7465.9|4
1727921910000|2024-10-03 02:18:30|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727922130000|2024-10-03 02:22:10|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|1
1727922460000|2024-10-03 02:27:40|7482.2|7467.2|7479.9|7464.9|7482.2|7467.2|7479.9|7464.9|5
1727922490000|2024-10-03 02:28:10|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.8|7466.8|1
1727922510000|2024-10-03 02:28:30|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727922530000|2024-10-03 02:28:50|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1727922640000|2024-10-03 02:30:40|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1727922900000|2024-10-03 02:35:00|7482.9|7467.9|7483.4|7468.4|7483.4|7468.4|7482.9|7467.9|0
1727922950000|2024-10-03 02:35:50|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|7481.4|7466.4|0
1727923290000|2024-10-03 02:41:30|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1727923320000|2024-10-03 02:42:00|7483|7468|7485.3|7470.3|7485.3|7470.3|7483|7468|4
1727923330000|2024-10-03 02:42:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727923350000|2024-10-03 02:42:30|7486.1|7471.1|7486.3|7471.3|7486.3|7471.3|7486.1|7471.1|0
1727923590000|2024-10-03 02:46:30|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.6|7472.6|0
1727923850000|2024-10-03 02:50:50|||||||||1
1727923870000|2024-10-03 02:51:10|7487.6|7472.6|7487.2|7472.2|7487.6|7472.6|7487.2|7472.2|0
1727923880000|2024-10-03 02:51:20|7487.1|7472.1|7486.1|7471.1|7487.1|7472.1|7486|7471|0
1727923920000|2024-10-03 02:52:00|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727923970000|2024-10-03 02:52:50|7484.6|7469.6|7485.6|7470.6|7485.6|7470.6|7484.6|7469.6|0
1727924040000|2024-10-03 02:54:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1727924190000|2024-10-03 02:56:30|7485.3|7470.3|7486|7471|7486|7471|7485.3|7470.3|0
1727924230000|2024-10-03 02:57:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1727924380000|2024-10-03 02:59:40|7485|7470|7485|7470|7485|7470|7485|7470|0
1727924410000|2024-10-03 03:00:10|7484.8|7469.8|7484.5|7469.5|7484.8|7469.8|7484.5|7469.5|0
1727924650000|2024-10-03 03:04:10|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|7484.6|7469.6|0
1727924720000|2024-10-03 03:05:20|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1727924840000|2024-10-03 03:07:20|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727925340000|2024-10-03 03:15:40|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1727925370000|2024-10-03 03:16:10|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1727925770000|2024-10-03 03:22:50|7483.5|7468.5|7481.5|7466.5|7483.5|7468.5|7481.5|7466.5|0
1727925820000|2024-10-03 03:23:40|7480.1|7465.1|7479.5|7464.5|7480.1|7465.1|7479.5|7464.5|5
1727925830000|2024-10-03 03:23:50|7479.3|7464.3|7479|7464|7479.3|7464.3|7479|7464|0
1727926480000|2024-10-03 03:34:40|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1727926560000|2024-10-03 03:36:00|7477|7462|7477|7462|7477|7462|7477|7462|1
1727926570000|2024-10-03 03:36:10|7476|7461|7476|7461|7476|7461|7476|7461|0
1727926600000|2024-10-03 03:36:40|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|0
1727926650000|2024-10-03 03:37:30|7476|7461|7476|7461|7476|7461|7476|7461|0
1727926660000|2024-10-03 03:37:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727926670000|2024-10-03 03:37:50|||||||||1
1727926790000|2024-10-03 03:39:50|||||||||10
1727926840000|2024-10-03 03:40:40|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727927020000|2024-10-03 03:43:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727927030000|2024-10-03 03:43:50|||||||||1
1727927080000|2024-10-03 03:44:40|7477.2|7462.2|7478.5|7463.5|7478.5|7463.5|7477|7462|0
1727927130000|2024-10-03 03:45:30|7478|7463|7478|7463|7478|7463|7478|7463|0
1727927190000|2024-10-03 03:46:30|7478.2|7463.2|7479.5|7464.5|7479.5|7464.5|7478.2|7463.2|1
1727927200000|2024-10-03 03:46:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|1
1727927230000|2024-10-03 03:47:10|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727927370000|2024-10-03 03:49:30|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|1
1727927380000|2024-10-03 03:49:40|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|7481.5|7466.5|0
1727927400000|2024-10-03 03:50:00|7481|7466|7480|7465|7481|7466|7480|7465|0
1727927500000|2024-10-03 03:51:40|||||||||1
1727928130000|2024-10-03 04:02:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727928150000|2024-10-03 04:02:30|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|7480.5|7465.5|0
1727928160000|2024-10-03 04:02:40|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1727928200000|2024-10-03 04:03:20|7480.3|7465.3|7480.7|7465.7|7480.7|7465.7|7480.3|7465.3|0
1727928280000|2024-10-03 04:04:40|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1727928850000|2024-10-03 04:14:10|7485|7470|7485.5|7470.5|7486.5|7471.5|7485|7470|25
1727928860000|2024-10-03 04:14:20|7486|7471|7486|7471|7486|7471|7486|7471|0
1727928930000|2024-10-03 04:15:30|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|1
1727929560000|2024-10-03 04:26:00|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|1
1727929570000|2024-10-03 04:26:10|7488.8|7473.8|7489.5|7474.5|7489.5|7474.5|7488.8|7473.8|1
1727929660000|2024-10-03 04:27:40|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1727929720000|2024-10-03 04:28:40|7491.5|7476.5|7492.5|7477.5|7492.5|7477.5|7491.5|7476.5|0
1727929740000|2024-10-03 04:29:00|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1727929760000|2024-10-03 04:29:20|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1727929910000|2024-10-03 04:31:50|7488.5|7473.5|7491.5|7476.5|7491.5|7476.5|7488.5|7473.5|1
1727929920000|2024-10-03 04:32:00|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1727929980000|2024-10-03 04:33:00|7492.5|7477.5|7494|7479|7494|7479|7492.5|7477.5|1
1727929990000|2024-10-03 04:33:10|7492.7|7477.7|7491.9|7476.9|7492.7|7477.7|7491.9|7476.9|1
1727930100000|2024-10-03 04:35:00|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.6|7476.6|0
1727930150000|2024-10-03 04:35:50|7491.7|7476.7|7491.9|7476.9|7491.9|7476.9|7491.4|7476.4|0
1727930160000|2024-10-03 04:36:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1727930530000|2024-10-03 04:42:10|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1727930690000|2024-10-03 04:44:50|7491.2|7476.2|7491.9|7476.9|7491.9|7476.9|7491.2|7476.2|0
1727930850000|2024-10-03 04:47:30|7492.2|7477.2|7492.9|7477.9|7492.9|7477.9|7492.2|7477.2|0
1727931030000|2024-10-03 04:50:30|7491.5|7476.5|7490.1|7475.1|7491.5|7476.5|7490.1|7475.1|1
1727931060000|2024-10-03 04:51:00|7487.7|7472.7|7485.9|7470.9|7487.7|7472.7|7485.9|7470.9|4
1727931070000|2024-10-03 04:51:10|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1727931120000|2024-10-03 04:52:00|7486.4|7471.4|7486.1|7471.1|7486.4|7471.4|7486.1|7471.1|0
1727931170000|2024-10-03 04:52:50|7485.9|7470.9|7485.6|7470.6|7485.9|7470.9|7485.6|7470.6|0
1727931460000|2024-10-03 04:57:40|7486.2|7471.2|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|1
1727931600000|2024-10-03 05:00:00|7486.3|7471.3|7485.6|7470.6|7486.3|7471.3|7485.6|7470.6|0
1727931660000|2024-10-03 05:01:00|7485.7|7470.7|7486.6|7471.6|7486.6|7471.6|7485.7|7470.7|0
1727931690000|2024-10-03 05:01:30|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1727931830000|2024-10-03 05:03:50|7487.2|7472.2|7487.6|7472.6|7487.6|7472.6|7487.2|7472.2|0
1727931840000|2024-10-03 05:04:00|7488.4|7473.4|7488.6|7473.6|7488.6|7473.6|7488.4|7473.4|2
1727931850000|2024-10-03 05:04:10|7487.6|7472.6|7480.4|7465.4|7487.6|7472.6|7480.2|7465.2|1
1727931870000|2024-10-03 05:04:30|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|7480.1|7465.1|0
1727931960000|2024-10-03 05:06:00|7478.4|7463.4|7477.6|7462.6|7478.4|7463.4|7477.6|7462.6|4
1727931980000|2024-10-03 05:06:20|7479.6|7464.6|7481.1|7466.1|7481.1|7466.1|7479.6|7464.6|2
1727932010000|2024-10-03 05:06:50|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1727932030000|2024-10-03 05:07:10|7483.1|7468.1|7483.6|7468.6|7483.6|7468.6|7483.1|7468.1|0
1727932060000|2024-10-03 05:07:40|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7483.1|7468.1|0
1727932070000|2024-10-03 05:07:50|7482.9|7467.9|7482.6|7467.6|7482.9|7467.9|7482.6|7467.6|0
1727932610000|2024-10-03 05:16:50|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|0
1727932620000|2024-10-03 05:17:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|5
1727932640000|2024-10-03 05:17:20|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|19
1727932650000|2024-10-03 05:17:30|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|7475.6|7460.6|0
1727932660000|2024-10-03 05:17:40|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|7475.9|7460.9|0
1727932670000|2024-10-03 05:17:50|||||||||3
1727932680000|2024-10-03 05:18:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|21
1727932690000|2024-10-03 05:18:10|7475.9|7460.9|7479.4|7464.4|7479.4|7464.4|7475.9|7460.9|2
1727932700000|2024-10-03 05:18:20|7480.6|7465.6|7480.1|7465.1|7480.6|7465.6|7480.1|7465.1|0
1727932710000|2024-10-03 05:18:30|7475.8|7460.8|7475.9|7460.9|7476.4|7461.4|7475.4|7460.4|39
1727932730000|2024-10-03 05:18:50|7478.4|7463.4|7480.4|7465.4|7480.4|7465.4|7478.4|7463.4|1
1727932750000|2024-10-03 05:19:10|7475.8|7460.8|7475.4|7460.4|7475.8|7460.8|7475.4|7460.4|5
1727932770000|2024-10-03 05:19:30|||||||||5
1727932780000|2024-10-03 05:19:40|7475.1|7460.1|7472|7457|7475.1|7460.1|7472|7457|7
1727932790000|2024-10-03 05:19:50|7472.7|7457.7|7473.4|7458.4|7473.4|7458.4|7472.7|7457.7|1
1727932810000|2024-10-03 05:20:10|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727932870000|2024-10-03 05:21:10|||||||||1
1727932990000|2024-10-03 05:23:10|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|1
1727933010000|2024-10-03 05:23:30|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|7472.9|7457.9|0
1727933040000|2024-10-03 05:24:00|||||||||1
1727933100000|2024-10-03 05:25:00|7472.3|7457.3|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|4
1727933120000|2024-10-03 05:25:20|7472.5|7457.5|7471.6|7456.6|7473.3|7458.3|7471.6|7456.6|5
1727933130000|2024-10-03 05:25:30|7472|7457|7467.9|7452.9|7472|7457|7467.9|7452.9|2
1727933140000|2024-10-03 05:25:40|7467.4|7452.4|7469.4|7454.4|7469.4|7454.4|7467.4|7452.4|1
1727933150000|2024-10-03 05:25:50|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|2
1727933160000|2024-10-03 05:26:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|3
1727933190000|2024-10-03 05:26:30|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|5
1727933200000|2024-10-03 05:26:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1727933210000|2024-10-03 05:26:50|7467.6|7452.6|7468.4|7453.4|7468.4|7453.4|7467.6|7452.6|0
1727933220000|2024-10-03 05:27:00|||||||||5
1727933240000|2024-10-03 05:27:20|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|5
1727933260000|2024-10-03 05:27:40|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|1
1727933290000|2024-10-03 05:28:10|||||||||1
1727933300000|2024-10-03 05:28:20|7470.1|7455.1|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|3
1727933310000|2024-10-03 05:28:30|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|7473.9|7458.9|2
1727933320000|2024-10-03 05:28:40|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|1
1727933340000|2024-10-03 05:29:00|7472.3|7457.3|7471.9|7456.9|7472.3|7457.3|7471.9|7456.9|0
1727933350000|2024-10-03 05:29:10|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1727933410000|2024-10-03 05:30:10|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|0
1727933500000|2024-10-03 05:31:40|7472.8|7457.8|7471|7456|7472.8|7457.8|7471|7456|6
1727933520000|2024-10-03 05:32:00|7470.8|7455.8|7470.3|7455.3|7470.8|7455.8|7470|7455|0
1727933530000|2024-10-03 05:32:10|7470|7455|7470|7455|7470|7455|7470|7455|0
1727933570000|2024-10-03 05:32:50|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|0
1727933590000|2024-10-03 05:33:10|7468.6|7453.6|7466.5|7451.5|7468.6|7453.6|7466.5|7451.5|11
1727933620000|2024-10-03 05:33:40|7467|7452|7466.5|7451.5|7467.5|7452.5|7466.5|7451.5|1
1727933640000|2024-10-03 05:34:00|7467.5|7452.5|7468.3|7453.3|7468.5|7453.5|7467.5|7452.5|2
1727933650000|2024-10-03 05:34:10|7468|7453|7468|7453|7468|7453|7468|7453|0
1727933670000|2024-10-03 05:34:30|||||||||5
1727933690000|2024-10-03 05:34:50|7470.4|7455.4|7472.5|7457.5|7472.5|7457.5|7470.4|7455.4|7
1727933700000|2024-10-03 05:35:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727933710000|2024-10-03 05:35:10|7472|7457|7472|7457|7472.1|7457.1|7472|7457|1
1727933840000|2024-10-03 05:37:20|7472.1|7457.1|7472.8|7457.8|7472.8|7457.8|7472.1|7457.1|0
1727933930000|2024-10-03 05:38:50|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.3|7457.3|2
1727933990000|2024-10-03 05:39:50|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|0
1727934000000|2024-10-03 05:40:00|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|0
1727934120000|2024-10-03 05:42:00|7472.5|7457.5|7471.5|7456.5|7472.5|7457.5|7471.5|7456.5|1
1727934170000|2024-10-03 05:42:50|7472|7457|7472|7457|7472|7457|7472|7457|0
1727934200000|2024-10-03 05:43:20|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727934320000|2024-10-03 05:45:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1727934430000|2024-10-03 05:47:10|7471|7456|7471|7456|7471|7456|7471|7456|0
1727934640000|2024-10-03 05:50:40|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|2
1727934660000|2024-10-03 05:51:00|7472|7457|7472|7457|7472|7457|7472|7457|0
1727934670000|2024-10-03 05:51:10|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1727934700000|2024-10-03 05:51:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|2
1727934710000|2024-10-03 05:51:50|7472.8|7457.8|7472|7457|7472.8|7457.8|7472|7457|1
1727935000000|2024-10-03 05:56:40|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|0
1727935240000|2024-10-03 06:00:40|7469.5|7454.5|7469|7454|7469.5|7454.5|7469|7454|1
1727935280000|2024-10-03 06:01:20|7468.4|7453.4|7469|7454|7469|7454|7467.1|7452.1|6
1727935300000|2024-10-03 06:01:40|7469.8|7454.8|7470|7455|7470|7455|7469.8|7454.8|1
1727935310000|2024-10-03 06:01:50|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|0
1727935320000|2024-10-03 06:02:00|7469.6|7454.6|7470|7455|7470|7455|7469.6|7454.6|0
1727935330000|2024-10-03 06:02:10|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.3|7454.3|1
1727935550000|2024-10-03 06:05:50|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469|7454|0
1727935560000|2024-10-03 06:06:00|7469|7454|7469|7454|7469|7454|7469|7454|0
1727935810000|2024-10-03 06:10:10|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468|7453|1
1727935830000|2024-10-03 06:10:30|7468|7453|7469|7454|7469|7454|7468|7453|1
1727935850000|2024-10-03 06:10:50|7469.1|7454.1|7469.8|7454.8|7469.8|7454.8|7469.1|7454.1|0
1727936020000|2024-10-03 06:13:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|1
1727936040000|2024-10-03 06:14:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727936100000|2024-10-03 06:15:00|7468.3|7453.3|7468|7453|7468.3|7453.3|7468|7453|0
1727936150000|2024-10-03 06:15:50|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727936180000|2024-10-03 06:16:20|7468|7453|7468|7453|7468|7453|7468|7453|1
1727936220000|2024-10-03 06:17:00|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727936290000|2024-10-03 06:18:10|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727936300000|2024-10-03 06:18:20|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|2
1727936360000|2024-10-03 06:19:20|7469|7454|7469|7454|7469|7454|7469|7454|0
1727936640000|2024-10-03 06:24:00|7468.8|7453.8|7468.7|7453.7|7468.8|7453.8|7468.7|7453.7|0
1727936650000|2024-10-03 06:24:10|7469|7454|7469|7454|7469|7454|7469|7454|0
1727936790000|2024-10-03 06:26:30|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|0
1727937060000|2024-10-03 06:31:00|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|1
1727937100000|2024-10-03 06:31:40|7470|7455|7469.7|7454.7|7470|7455|7469.7|7454.7|9
1727937110000|2024-10-03 06:31:50|7469|7454|7469|7454|7469|7454|7469|7454|1
1727937160000|2024-10-03 06:32:40|||||||||1
1727937200000|2024-10-03 06:33:20|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469.2|7454.2|0
1727937260000|2024-10-03 06:34:20|7470.4|7455.4|7469.5|7454.5|7470.4|7455.4|7469.5|7454.5|2
1727937270000|2024-10-03 06:34:30|7468.5|7453.5|7469|7454|7469|7454|7468.5|7453.5|2
1727937300000|2024-10-03 06:35:00|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|0
1727937450000|2024-10-03 06:37:30|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727937460000|2024-10-03 06:37:40|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|7468.5|7453.5|0
1727937520000|2024-10-03 06:38:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727937590000|2024-10-03 06:39:50|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|4
1727937600000|2024-10-03 06:40:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1727937640000|2024-10-03 06:40:40|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|0
1727937770000|2024-10-03 06:42:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|1
1727937850000|2024-10-03 06:44:10|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|0
1727937870000|2024-10-03 06:44:30|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1727937900000|2024-10-03 06:45:00|7473|7458|7472.9|7457.9|7473|7458|7472.9|7457.9|5
1727937910000|2024-10-03 06:45:10|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|0
1727938010000|2024-10-03 06:46:50|7472|7457|7472|7457|7472|7457|7472|7457|0
1727938200000|2024-10-03 06:50:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1727938310000|2024-10-03 06:51:50|7472|7457|7472|7457|7472|7457|7472|7457|0
1727938450000|2024-10-03 06:54:10|7472.7|7457.7|7473|7458|7473|7458|7472.7|7457.7|1
1727938460000|2024-10-03 06:54:20|7477|7462|7476.5|7461.5|7477|7462|7476.5|7461.5|1
1727938470000|2024-10-03 06:54:30|7476.7|7461.7|7477|7462|7477|7462|7476.7|7461.7|0
1727938500000|2024-10-03 06:55:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727938570000|2024-10-03 06:56:10|7478|7463|7478|7463|7478|7463|7478|7463|0
1727938680000|2024-10-03 06:58:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|5
1727938690000|2024-10-03 06:58:10|7478|7463|7479.3|7464.3|7479.3|7464.3|7478|7463|4
1727938720000|2024-10-03 06:58:40|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1727938790000|2024-10-03 06:59:50|7479.5|7464.5|7479.7|7464.7|7480|7465|7479.5|7464.5|2
1727938800000|2024-10-03 07:00:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1727938900000|2024-10-03 07:01:40|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|0
1727938910000|2024-10-03 07:01:50|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.4|7464.4|0
1727938960000|2024-10-03 07:02:40|7479.5|7464.5|7477.4|7462.4|7479.5|7464.5|7477.4|7462.4|1
1727939010000|2024-10-03 07:03:30|7477|7462|7477|7462|7477|7462|7477|7462|0
1727939040000|2024-10-03 07:04:00|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1727939070000|2024-10-03 07:04:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|0
1727939080000|2024-10-03 07:04:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727939130000|2024-10-03 07:05:30|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|0
1727939140000|2024-10-03 07:05:40|7477|7462|7477|7462|7477|7462|7477|7462|0
1727939170000|2024-10-03 07:06:10|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1727939490000|2024-10-03 07:11:30|7478|7463|7478|7463|7478|7463|7478|7463|0
1727939520000|2024-10-03 07:12:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|0
1727939530000|2024-10-03 07:12:10|7479|7464|7479|7464|7479|7464|7479|7464|0
1727939610000|2024-10-03 07:13:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|1
1727939760000|2024-10-03 07:16:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1727939770000|2024-10-03 07:16:10|7477.2|7462.2|7476.7|7461.7|7477.5|7462.5|7476.7|7461.7|1
1727939810000|2024-10-03 07:16:50|7474.2|7459.2|7478.4|7463.4|7478.4|7463.4|7473.1|7458.1|11
1727939820000|2024-10-03 07:17:00|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|7478.7|7463.7|0
1727939830000|2024-10-03 07:17:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727939880000|2024-10-03 07:18:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|0
1727939890000|2024-10-03 07:18:10|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|7478.4|7463.4|0
1727940090000|2024-10-03 07:21:30|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|2
1727940100000|2024-10-03 07:21:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1727940110000|2024-10-03 07:21:50|7476.9|7461.9|7473.4|7458.4|7476.9|7461.9|7473.4|7458.4|2
1727940120000|2024-10-03 07:22:00|7473.1|7458.1|7473.1|7458.1|7473.4|7458.4|7473|7458|0
1727940130000|2024-10-03 07:22:10|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|0
1727940220000|2024-10-03 07:23:40|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|0
1727940230000|2024-10-03 07:23:50|7472.1|7457.1|7471.1|7456.1|7472.1|7457.1|7471.1|7456.1|1
1727940290000|2024-10-03 07:24:50|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|0
1727940310000|2024-10-03 07:25:10|7470.9|7455.9|7471.1|7456.1|7471.1|7456.1|7470.9|7455.9|0
1727940320000|2024-10-03 07:25:20|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|0
1727940330000|2024-10-03 07:25:30|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7
1727940340000|2024-10-03 07:25:40|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1727940350000|2024-10-03 07:25:50|7466.9|7451.9|7467.4|7452.4|7468.4|7453.4|7466.9|7451.9|7
1727940360000|2024-10-03 07:26:00|7468.1|7453.1|7467.4|7452.4|7468.1|7453.1|7467|7452|3
1727940370000|2024-10-03 07:26:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1727940380000|2024-10-03 07:26:20|7469.3|7454.3|7469.9|7454.9|7469.9|7454.9|7469.3|7454.3|2
1727940540000|2024-10-03 07:29:00|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|1
1727940550000|2024-10-03 07:29:10|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|0
1727940560000|2024-10-03 07:29:20|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1727940570000|2024-10-03 07:29:30|7467.1|7452.1|7469.1|7454.1|7469.1|7454.1|7467.1|7452.1|5
1727940590000|2024-10-03 07:29:50|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|0
1727940680000|2024-10-03 07:31:20|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7467.4|7452.4|1
1727940690000|2024-10-03 07:31:30|7467.4|7452.4|7468.1|7453.1|7468.2|7453.2|7467.4|7452.4|0
1727940700000|2024-10-03 07:31:40|7468.2|7453.2|7468.4|7453.4|7468.6|7453.6|7468.2|7453.2|0
1727940710000|2024-10-03 07:31:50|7468.6|7453.6|7468.9|7453.9|7468.9|7453.9|7468.6|7453.6|0
1727940720000|2024-10-03 07:32:00|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|7469.9|7454.9|1
1727940740000|2024-10-03 07:32:20|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7466.9|7451.9|4
1727940760000|2024-10-03 07:32:40|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|0
1727940770000|2024-10-03 07:32:50|7468.4|7453.4|7468.9|7453.9|7468.9|7453.9|7468.4|7453.4|1
1727940850000|2024-10-03 07:34:10|||||||||1
1727940880000|2024-10-03 07:34:40|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1727940910000|2024-10-03 07:35:10|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|3
1727940930000|2024-10-03 07:35:30|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|2
1727941040000|2024-10-03 07:37:20|7466.9|7451.9|7465.9|7450.9|7466.9|7451.9|7465.9|7450.9|3
1727941060000|2024-10-03 07:37:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1727941070000|2024-10-03 07:37:50|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.9|7452.9|0
1727941080000|2024-10-03 07:38:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|0
1727941090000|2024-10-03 07:38:10|7466.9|7451.9|7466.4|7451.4|7467.4|7452.4|7465.9|7450.9|4
1727941100000|2024-10-03 07:38:20|7466.7|7451.7|7466.9|7451.9|7467.1|7452.1|7466.7|7451.7|0
1727941110000|2024-10-03 07:38:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1727941120000|2024-10-03 07:38:40|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1727941150000|2024-10-03 07:39:10|7468.1|7453.1|7468.3|7453.3|7468.8|7453.8|7468.1|7453.1|1
1727941200000|2024-10-03 07:40:00|7466.9|7451.9|7466.4|7451.4|7467.4|7452.4|7466.4|7451.4|3
1727941210000|2024-10-03 07:40:10|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|1
1727941220000|2024-10-03 07:40:20|||||||||5
1727941230000|2024-10-03 07:40:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|0
1727941330000|2024-10-03 07:42:10|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|0
1727941370000|2024-10-03 07:42:50|7468.1|7453.1|7467.4|7452.4|7468.1|7453.1|7467.4|7452.4|5
1727941380000|2024-10-03 07:43:00|7466.9|7451.9|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|0
1727941400000|2024-10-03 07:43:20|7467.3|7452.3|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|0
1727941450000|2024-10-03 07:44:10|7466.9|7451.9|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|0
1727941470000|2024-10-03 07:44:30|7466.9|7451.9|7465.9|7450.9|7466.9|7451.9|7465.9|7450.9|14
1727941500000|2024-10-03 07:45:00|7462.8|7447.8|7462.3|7447.3|7462.8|7447.8|7462.3|7447.3|21
1727941510000|2024-10-03 07:45:10|7462.4|7447.4|7465.6|7450.6|7465.6|7450.6|7462.4|7447.4|8
1727941520000|2024-10-03 07:45:20|7467|7452|7467.9|7452.9|7467.9|7452.9|7467|7452|1
1727941570000|2024-10-03 07:46:10|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1727941590000|2024-10-03 07:46:30|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|1
1727941620000|2024-10-03 07:47:00|7465.9|7450.9|7464.9|7449.9|7465.9|7450.9|7464.9|7449.9|7
1727941630000|2024-10-03 07:47:10|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|5
1727941680000|2024-10-03 07:48:00|7464.9|7449.9|7462.1|7447.1|7464.9|7449.9|7462.1|7447.1|10
1727941690000|2024-10-03 07:48:10|7460.4|7445.4|7461.3|7446.3|7461.3|7446.3|7460.4|7445.4|9
1727941700000|2024-10-03 07:48:20|7459.8|7444.8|7459.8|7444.8|7460.8|7445.8|7459.4|7444.4|36
1727941710000|2024-10-03 07:48:30|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|1
1727941720000|2024-10-03 07:48:40|7457.8|7442.8|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|10
1727941730000|2024-10-03 07:48:50|7455|7440|7454.6|7439.6|7455|7440|7454.4|7439.4|6
1727941740000|2024-10-03 07:49:00|7454.3|7439.3|7453.6|7438.6|7454.3|7439.3|7453.6|7438.6|1
1727941750000|2024-10-03 07:49:10|7454.1|7439.1|7455.3|7440.3|7455.3|7440.3|7454.1|7439.1|9
1727941760000|2024-10-03 07:49:20|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|1
1727941770000|2024-10-03 07:49:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|0
1727941780000|2024-10-03 07:49:40|||||||||2
1727941800000|2024-10-03 07:50:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1727941820000|2024-10-03 07:50:20|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|4
1727941830000|2024-10-03 07:50:30|||||||||1
1727941840000|2024-10-03 07:50:40|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.4|7438.4|0
1727941850000|2024-10-03 07:50:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|2
1727941860000|2024-10-03 07:51:00|||||||||2
1727941890000|2024-10-03 07:51:30|7453.5|7438.5|7454.3|7439.3|7454.3|7439.3|7453.5|7438.5|5
1727941910000|2024-10-03 07:51:50|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|1
1727941920000|2024-10-03 07:52:00|7454.3|7439.3|7453.3|7438.3|7454.3|7439.3|7453.3|7438.3|2
1727941940000|2024-10-03 07:52:20|||||||||20
1727941950000|2024-10-03 07:52:30|7452.8|7437.8|7454.8|7439.8|7454.8|7439.8|7452.8|7437.8|3
1727941960000|2024-10-03 07:52:40|7454.3|7439.3|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|0
1727941980000|2024-10-03 07:53:00|7454.8|7439.8|7453.8|7438.8|7455.3|7440.3|7453.8|7438.8|1
1727942000000|2024-10-03 07:53:20|||||||||1
1727942010000|2024-10-03 07:53:30|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|1
1727942020000|2024-10-03 07:53:40|7454.8|7439.8|7454.1|7439.1|7454.8|7439.8|7454.1|7439.1|0
1727942030000|2024-10-03 07:53:50|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453.9|7438.9|0
1727942040000|2024-10-03 07:54:00|7453.8|7438.8|7454.3|7439.3|7454.3|7439.3|7453.8|7438.8|0
1727942060000|2024-10-03 07:54:20|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|2
1727942070000|2024-10-03 07:54:30|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|1
1727942080000|2024-10-03 07:54:40|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|0
1727942090000|2024-10-03 07:54:50|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.3|7439.3|0
1727942100000|2024-10-03 07:55:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|0
1727942110000|2024-10-03 07:55:10|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|0
1727942130000|2024-10-03 07:55:30|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1727942160000|2024-10-03 07:56:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|6
1727942180000|2024-10-03 07:56:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1727942190000|2024-10-03 07:56:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|0
1727942200000|2024-10-03 07:56:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1727942260000|2024-10-03 07:57:40|7451.8|7436.8|7454.8|7439.8|7454.8|7439.8|7451.8|7436.8|3
1727942270000|2024-10-03 07:57:50|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|2
1727942280000|2024-10-03 07:58:00|7453.6|7438.6|7453.3|7438.3|7453.6|7438.6|7453.3|7438.3|0
1727942310000|2024-10-03 07:58:30|||||||||1
1727942380000|2024-10-03 07:59:40|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|0
1727942400000|2024-10-03 08:00:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|5
1727942410000|2024-10-03 08:00:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|0
1727942420000|2024-10-03 08:00:20|7456.3|7441.3|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|1
1727942440000|2024-10-03 08:00:40|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727942450000|2024-10-03 08:00:50|7455.8|7440.8|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|0
1727942460000|2024-10-03 08:01:00|7456.1|7441.1|7455.3|7440.3|7456.1|7441.1|7455.3|7440.3|1
1727942500000|2024-10-03 08:01:40|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|0
1727942550000|2024-10-03 08:02:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|0
1727942640000|2024-10-03 08:04:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1727942650000|2024-10-03 08:04:10|7455.8|7440.8|7456.8|7441.8|7456.8|7441.8|7455.8|7440.8|1
1727942660000|2024-10-03 08:04:20|||||||||2
1727942670000|2024-10-03 08:04:30|7456.5|7441.5|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|2
1727942680000|2024-10-03 08:04:40|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.9|7440.9|1
1727942690000|2024-10-03 08:04:50|7456.6|7441.6|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|1
1727942700000|2024-10-03 08:05:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|0
1727942710000|2024-10-03 08:05:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1727942740000|2024-10-03 08:05:40|7456.1|7441.1|7456.4|7441.4|7456.4|7441.4|7456.1|7441.1|1
1727942770000|2024-10-03 08:06:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|6
1727942780000|2024-10-03 08:06:20|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|0
1727942790000|2024-10-03 08:06:30|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|0
1727942950000|2024-10-03 08:09:10|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|2
1727942960000|2024-10-03 08:09:20|7453.6|7438.6|7455.6|7440.6|7455.6|7440.6|7453.6|7438.6|1
1727942970000|2024-10-03 08:09:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1727943000000|2024-10-03 08:10:00|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.9|7440.9|0
1727943010000|2024-10-03 08:10:10|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|0
1727943060000|2024-10-03 08:11:00|7455.5|7440.5|7454.9|7439.9|7455.5|7440.5|7453.3|7438.3|6
1727943150000|2024-10-03 08:12:30|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7454.8|7439.8|1
1727943240000|2024-10-03 08:14:00|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|2
1727943310000|2024-10-03 08:15:10|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1727943360000|2024-10-03 08:16:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1727943380000|2024-10-03 08:16:20|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|0
1727943550000|2024-10-03 08:19:10|7456|7441|7456|7441|7456|7441|7456|7441|0
1727943560000|2024-10-03 08:19:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1727943590000|2024-10-03 08:19:50|7455.1|7440.1|7455.6|7440.6|7455.6|7440.6|7455.1|7440.1|19
1727943600000|2024-10-03 08:20:00|7455.3|7440.3|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|21
1727943610000|2024-10-03 08:20:10|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1727943620000|2024-10-03 08:20:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1727943660000|2024-10-03 08:21:00|7453.7|7438.7|7455.1|7440.1|7455.6|7440.6|7453.3|7438.3|3
1727943700000|2024-10-03 08:21:40|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1727943710000|2024-10-03 08:21:50|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|0
1727943740000|2024-10-03 08:22:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|0
1727943750000|2024-10-03 08:22:30|7454.6|7439.6|7454.1|7439.1|7454.6|7439.6|7454|7439|4
1727943790000|2024-10-03 08:23:10|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|8
1727943850000|2024-10-03 08:24:10|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|0
1727943880000|2024-10-03 08:24:40|7455.5|7440.5|7455.1|7440.1|7455.5|7440.5|7455.1|7440.1|0
1727943890000|2024-10-03 08:24:50|7455.3|7440.3|7455.1|7440.1|7455.6|7440.6|7455.1|7440.1|0
1727943910000|2024-10-03 08:25:10|7455.6|7440.6|7455.1|7440.1|7456.1|7441.1|7455.1|7440.1|0
1727943960000|2024-10-03 08:26:00|7455|7440|7454.8|7439.8|7455|7440|7454.6|7439.6|0
1727943970000|2024-10-03 08:26:10|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727944090000|2024-10-03 08:28:10|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|0
1727944110000|2024-10-03 08:28:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1727944130000|2024-10-03 08:28:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1727944200000|2024-10-03 08:30:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|0
1727944250000|2024-10-03 08:30:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1727944260000|2024-10-03 08:31:00|||||||||1
1727944290000|2024-10-03 08:31:30|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1727944300000|2024-10-03 08:31:40|7454.1|7439.1|7454|7439|7454.1|7439.1|7453.8|7438.8|1
1727944310000|2024-10-03 08:31:50|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|10
1727944320000|2024-10-03 08:32:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|0
1727944330000|2024-10-03 08:32:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|0
1727944410000|2024-10-03 08:33:30|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|1
1727944440000|2024-10-03 08:34:00|7454.3|7439.3|7454|7439|7454.3|7439.3|7454|7439|1
1727944450000|2024-10-03 08:34:10|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|0
1727944470000|2024-10-03 08:34:30|7453|7438|7452.3|7437.3|7453|7438|7452.3|7437.3|1
1727944480000|2024-10-03 08:34:40|7452|7437|7452|7437|7452|7437|7452|7437|0
1727944500000|2024-10-03 08:35:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727944510000|2024-10-03 08:35:10|7451.3|7436.3|7451.5|7436.5|7451.5|7436.5|7451.3|7436.3|1
1727944540000|2024-10-03 08:35:40|7450.8|7435.8|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|2
1727944550000|2024-10-03 08:35:50|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7449.5|7434.5|3
1727944570000|2024-10-03 08:36:10|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7448.1|7433.1|2
1727944610000|2024-10-03 08:36:50|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727944630000|2024-10-03 08:37:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|3
1727944730000|2024-10-03 08:38:50|7450|7435|7450|7435|7450|7435|7450|7435|0
1727944740000|2024-10-03 08:39:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|0
1727944750000|2024-10-03 08:39:10|7452|7437|7452|7437|7452|7437|7452|7437|1
1727944770000|2024-10-03 08:39:30|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|0
1727944800000|2024-10-03 08:40:00|7451.5|7436.5|7452|7437|7452|7437|7451.5|7436.5|0
1727944810000|2024-10-03 08:40:10|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.1|7437.1|1
1727944830000|2024-10-03 08:40:30|7452.1|7437.1|7452.6|7437.6|7452.6|7437.6|7452.1|7437.1|0
1727944880000|2024-10-03 08:41:20|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|0
1727944940000|2024-10-03 08:42:20|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|5
1727944960000|2024-10-03 08:42:40|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.2|7436.2|0
1727944970000|2024-10-03 08:42:50|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1727944980000|2024-10-03 08:43:00|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|0
1727944990000|2024-10-03 08:43:10|7450.8|7435.8|7451|7436|7451.1|7436.1|7450.8|7435.8|0
1727945000000|2024-10-03 08:43:20|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|0
1727945100000|2024-10-03 08:45:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1727945130000|2024-10-03 08:45:30|7451|7436|7451|7436|7451|7436|7451|7436|0
1727945170000|2024-10-03 08:46:10|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|1
1727945200000|2024-10-03 08:46:40|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|0
1727945270000|2024-10-03 08:47:50|7450.1|7435.1|7450|7435|7450.3|7435.3|7450|7435|1
1727945280000|2024-10-03 08:48:00|7447.1|7432.1|7445.9|7430.9|7447.1|7432.1|7445.9|7430.9|3
1727945290000|2024-10-03 08:48:10|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7441.3|7426.3|28
1727945300000|2024-10-03 08:48:20|7442.1|7427.1|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|2
1727945310000|2024-10-03 08:48:30|7441.2|7426.2|7440.8|7425.8|7441.2|7426.2|7440.8|7425.8|0
1727945320000|2024-10-03 08:48:40|7440.3|7425.3|7438.2|7423.2|7440.3|7425.3|7438|7423|41
1727945330000|2024-10-03 08:48:50|7437.8|7422.8|7439.1|7424.1|7439.1|7424.1|7437.8|7422.8|15
1727945340000|2024-10-03 08:49:00|7440.8|7425.8|7441.5|7426.5|7441.7|7426.7|7440.3|7425.3|1
1727945350000|2024-10-03 08:49:10|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1727945400000|2024-10-03 08:50:00|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|0
1727945410000|2024-10-03 08:50:10|||||||||1
1727945450000|2024-10-03 08:50:50|7441.2|7426.2|7441|7426|7441.2|7426.2|7441|7426|1
1727945470000|2024-10-03 08:51:10|7438.2|7423.2|7438|7423|7438.2|7423.2|7438|7423|7
1727945480000|2024-10-03 08:51:20|7437.7|7422.7|7437|7422|7437.7|7422.7|7437|7422|3
1727945490000|2024-10-03 08:51:30|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|3
1727945500000|2024-10-03 08:51:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|4
1727945510000|2024-10-03 08:51:50|7434.8|7419.8|7436.8|7421.8|7436.8|7421.8|7434.8|7419.8|7
1727945530000|2024-10-03 08:52:10|7436.4|7421.4|7436|7421|7436.4|7421.4|7436|7421|10
1727945540000|2024-10-03 08:52:20|||||||||9
1727945550000|2024-10-03 08:52:30|7435.4|7420.4|7434.2|7419.2|7435.4|7420.4|7434.2|7419.2|7
1727945570000|2024-10-03 08:52:50|7433|7418|7432.5|7417.5|7433|7418|7432.5|7417.5|0
1727945580000|2024-10-03 08:53:00|7430.9|7415.9|7431|7416|7431|7416|7430.9|7415.9|4
1727945590000|2024-10-03 08:53:10|7431.4|7416.4|7432|7417|7432|7417|7431.4|7416.4|1
1727945620000|2024-10-03 08:53:40|7432.3|7417.3|7433|7418|7433|7418|7432.3|7417.3|1
1727945630000|2024-10-03 08:53:50|7432|7417|7432|7417|7432|7417|7432|7417|4
1727945640000|2024-10-03 08:54:00|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1727945650000|2024-10-03 08:54:10|||||||||1
1727945670000|2024-10-03 08:54:30|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1727945680000|2024-10-03 08:54:40|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|8
1727945700000|2024-10-03 08:55:00|||||||||2
1727945770000|2024-10-03 08:56:10|7435|7420|7435|7420|7435.5|7420.5|7435|7420|1
1727945780000|2024-10-03 08:56:20|7435.5|7420.5|7434.5|7419.5|7435.5|7420.5|7434.5|7419.5|1
1727945800000|2024-10-03 08:56:40|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|0
1727945810000|2024-10-03 08:56:50|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1727945860000|2024-10-03 08:57:40|||||||||1
1727945920000|2024-10-03 08:58:40|7433.3|7418.3|7433|7418|7433.3|7418.3|7433|7418|1
1727945930000|2024-10-03 08:58:50|7432.7|7417.7|7430.7|7415.7|7432.7|7417.7|7430.7|7415.7|3
1727945940000|2024-10-03 08:59:00|7431|7416|7431|7416|7431|7416|7431|7416|7
1727945950000|2024-10-03 08:59:10|||||||||1
1727945960000|2024-10-03 08:59:20|||||||||1
1727945970000|2024-10-03 08:59:30|7430.7|7415.7|7430.2|7415.2|7430.7|7415.7|7430.2|7415.2|1
1727945980000|2024-10-03 08:59:40|7430.1|7415.1|7429.7|7414.7|7430.1|7415.1|7429.7|7414.7|0
1727945990000|2024-10-03 08:59:50|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|2
1727946000000|2024-10-03 09:00:00|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|3
1727946020000|2024-10-03 09:00:20|7431|7416|7431|7416|7431|7416|7431|7416|0
1727946040000|2024-10-03 09:00:40|7430.5|7415.5|7430.1|7415.1|7430.5|7415.5|7430.1|7415.1|2
1727946060000|2024-10-03 09:01:00|7429|7414|7426.4|7411.4|7429|7414|7426.4|7411.4|4
1727946070000|2024-10-03 09:01:10|7426.2|7411.2|7426.4|7411.4|7426.4|7411.4|7426.2|7411.2|1
1727946130000|2024-10-03 09:02:10|7426.5|7411.5|7426.4|7411.4|7426.5|7411.5|7426.4|7411.4|2
1727946160000|2024-10-03 09:02:40|7426.5|7411.5|7427.4|7412.4|7427.4|7412.4|7426.5|7411.5|6
1727946190000|2024-10-03 09:03:10|7428.7|7413.7|7429.2|7414.2|7429.7|7414.7|7428.7|7413.7|6
1727946220000|2024-10-03 09:03:40|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1727946240000|2024-10-03 09:04:00|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1727946280000|2024-10-03 09:04:40|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7
1727946290000|2024-10-03 09:04:50|7423.4|7408.4|7423.2|7408.2|7423.4|7408.4|7423.2|7408.2|13
1727946300000|2024-10-03 09:05:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1727946350000|2024-10-03 09:05:50|7425.5|7410.5|7425.9|7410.9|7425.9|7410.9|7425.4|7410.4|12
1727946370000|2024-10-03 09:06:10|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1727946410000|2024-10-03 09:06:50|7424.4|7409.4|7423.9|7408.9|7424.4|7409.4|7423.9|7408.9|1
1727946440000|2024-10-03 09:07:20|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1727946450000|2024-10-03 09:07:30|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|2
1727946480000|2024-10-03 09:08:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1727946500000|2024-10-03 09:08:20|7424.5|7409.5|7425.4|7410.4|7425.4|7410.4|7424.5|7409.5|1
1727946530000|2024-10-03 09:08:50|7425|7410|7424.9|7409.9|7425|7410|7424.9|7409.9|1
1727946580000|2024-10-03 09:09:40|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1727946590000|2024-10-03 09:09:50|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|1
1727946620000|2024-10-03 09:10:20|7425|7410|7424.9|7409.9|7425.4|7410.4|7424.9|7409.9|0
1727946660000|2024-10-03 09:11:00|7426.4|7411.4|7426.6|7411.6|7427.2|7412.2|7426.4|7411.4|1
1727946740000|2024-10-03 09:12:20|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1727946770000|2024-10-03 09:12:50|7428.9|7413.9|7429.1|7414.1|7429.1|7414.1|7428.9|7413.9|3
1727946800000|2024-10-03 09:13:20|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1727946850000|2024-10-03 09:14:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|4
1727946870000|2024-10-03 09:14:30|7424.6|7409.6|7421.7|7406.7|7424.6|7409.6|7421.7|7406.7|41
1727946920000|2024-10-03 09:15:20|7423.2|7408.2|7422.6|7407.6|7423.2|7408.2|7422.6|7407.6|12
1727946930000|2024-10-03 09:15:30|7423.7|7408.7|7423.2|7408.2|7423.7|7408.7|7423.2|7408.2|1
1727946960000|2024-10-03 09:16:00|7422.9|7407.9|7422.7|7407.7|7423.2|7408.2|7422.6|7407.6|0
1727946970000|2024-10-03 09:16:10|7422.6|7407.6|7422.6|7407.6|7422.7|7407.7|7422.1|7407.1|1
1727946980000|2024-10-03 09:16:20|7422.2|7407.2|7422.4|7407.4|7422.4|7407.4|7422.2|7407.2|1
1727947040000|2024-10-03 09:17:20|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1727947050000|2024-10-03 09:17:30|7423.2|7408.2|7422.7|7407.7|7423.2|7408.2|7422.7|7407.7|2
1727947110000|2024-10-03 09:18:30|7422.2|7407.2|7423.2|7408.2|7423.2|7408.2|7422.2|7407.2|1
1727947120000|2024-10-03 09:18:40|7422.9|7407.9|7426.7|7411.7|7426.7|7411.7|7422.9|7407.9|4
1727947140000|2024-10-03 09:19:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|4
1727947150000|2024-10-03 09:19:10|7429.9|7414.9|7427.9|7412.9|7429.9|7414.9|7427.9|7412.9|1
1727947190000|2024-10-03 09:19:50|7431|7416|7430.6|7415.6|7432.4|7417.4|7430.4|7415.4|2
1727947200000|2024-10-03 09:20:00|7429.5|7414.5|7428.6|7413.6|7429.5|7414.5|7428.6|7413.6|1
1727947230000|2024-10-03 09:20:30|7427.9|7412.9|7427.4|7412.4|7427.9|7412.9|7427.4|7412.4|1
1727947260000|2024-10-03 09:21:00|7426.4|7411.4|7426.6|7411.6|7426.6|7411.6|7426.4|7411.4|0
1727947370000|2024-10-03 09:22:50|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|1
1727947440000|2024-10-03 09:24:00|7424.6|7409.6|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|1
1727947450000|2024-10-03 09:24:10|7424.1|7409.1|7424.2|7409.2|7424.2|7409.2|7424.1|7409.1|1
1727947460000|2024-10-03 09:24:20|7424.1|7409.1|7423.7|7408.7|7424.2|7409.2|7423.7|7408.7|1
1727947470000|2024-10-03 09:24:30|7424.7|7409.7|7425.9|7410.9|7426.1|7411.1|7424.7|7409.7|4
1727947500000|2024-10-03 09:25:00|7426|7411|7424.9|7409.9|7426.4|7411.4|7424.6|7409.6|2
1727947510000|2024-10-03 09:25:10|7424.1|7409.1|7423.6|7408.6|7424.1|7409.1|7423.6|7408.6|1
1727947540000|2024-10-03 09:25:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1727947570000|2024-10-03 09:26:10|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|2
1727947650000|2024-10-03 09:27:30|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|1
1727947660000|2024-10-03 09:27:40|7422.4|7407.4|7426.4|7411.4|7426.4|7411.4|7422.4|7407.4|24
1727947670000|2024-10-03 09:27:50|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7425.7|7410.7|1
1727947680000|2024-10-03 09:28:00|7426.1|7411.1|7425.7|7410.7|7426.1|7411.1|7425.7|7410.7|0
1727947690000|2024-10-03 09:28:10|7426.7|7411.7|7425.4|7410.4|7426.7|7411.7|7425.4|7410.4|1
1727947700000|2024-10-03 09:28:20|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1727947710000|2024-10-03 09:28:30|7425.4|7410.4|7425.1|7410.1|7425.4|7410.4|7424.9|7409.9|1
1727947720000|2024-10-03 09:28:40|7424.7|7409.7|7423.7|7408.7|7424.7|7409.7|7423.7|7408.7|0
1727947730000|2024-10-03 09:28:50|7423.2|7408.2|7422.7|7407.7|7423.2|7408.2|7422.7|7407.7|0
1727947760000|2024-10-03 09:29:20|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1727947800000|2024-10-03 09:30:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1727947810000|2024-10-03 09:30:10|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1727947860000|2024-10-03 09:31:00|||||||||1
1727947920000|2024-10-03 09:32:00|7425.1|7410.1|7423.9|7408.9|7425.1|7410.1|7423.9|7408.9|6
1727947930000|2024-10-03 09:32:10|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1727947950000|2024-10-03 09:32:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1727947970000|2024-10-03 09:32:50|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1727947980000|2024-10-03 09:33:00|7425.6|7410.6|7425.9|7410.9|7426.4|7411.4|7425.6|7410.6|3
1727948010000|2024-10-03 09:33:30|7425.6|7410.6|7425.4|7410.4|7425.6|7410.6|7425.4|7410.4|1
1727948020000|2024-10-03 09:33:40|7425.9|7410.9|7425.9|7410.9|7426.1|7411.1|7425.9|7410.9|1
1727948060000|2024-10-03 09:34:20|||||||||1
1727948110000|2024-10-03 09:35:10|7425.7|7410.7|7428.6|7413.6|7428.6|7413.6|7425.1|7410.1|2
1727948120000|2024-10-03 09:35:20|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727948130000|2024-10-03 09:35:30|7428.7|7413.7|7430.6|7415.6|7430.6|7415.6|7428.7|7413.7|0
1727948160000|2024-10-03 09:36:00|7430.4|7415.4|7430.1|7415.1|7430.4|7415.4|7430.1|7415.1|0
1727948220000|2024-10-03 09:37:00|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|0
1727948230000|2024-10-03 09:37:10|7431.4|7416.4|7431.2|7416.2|7432.1|7417.1|7431.2|7416.2|2
1727948270000|2024-10-03 09:37:50|7431.9|7416.9|7432.2|7417.2|7432.2|7417.2|7431.9|7416.9|2
1727948300000|2024-10-03 09:38:20|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1727948330000|2024-10-03 09:38:50|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|2
1727948340000|2024-10-03 09:39:00|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|6
1727948350000|2024-10-03 09:39:10|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1727948380000|2024-10-03 09:39:40|7432.4|7417.4|7433.2|7418.2|7433.7|7418.7|7432.4|7417.4|1
1727948390000|2024-10-03 09:39:50|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|1
1727948400000|2024-10-03 09:40:00|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7433.9|7418.9|1
1727948410000|2024-10-03 09:40:10|7434.6|7419.6|7433.4|7418.4|7434.6|7419.6|7433.4|7418.4|1
1727948420000|2024-10-03 09:40:20|7432.9|7417.9|7435.1|7420.1|7435.1|7420.1|7432.9|7417.9|5
1727948430000|2024-10-03 09:40:30|7434.9|7419.9|7434.2|7419.2|7434.9|7419.9|7434.2|7419.2|1
1727948450000|2024-10-03 09:40:50|||||||||1
1727948460000|2024-10-03 09:41:00|7435.3|7420.3|7436.1|7421.1|7436.1|7421.1|7435.3|7420.3|1
1727948480000|2024-10-03 09:41:20|7436.7|7421.7|7436.4|7421.4|7436.7|7421.7|7436.4|7421.4|1
1727948490000|2024-10-03 09:41:30|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1727948510000|2024-10-03 09:41:50|7436.3|7421.3|7435.9|7420.9|7436.4|7421.4|7435.9|7420.9|15
1727948520000|2024-10-03 09:42:00|7435.6|7420.6|7436.9|7421.9|7437.1|7422.1|7435.6|7420.6|4
1727948530000|2024-10-03 09:42:10|7436.6|7421.6|7436.4|7421.4|7436.6|7421.6|7436.4|7421.4|1
1727948560000|2024-10-03 09:42:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1727948570000|2024-10-03 09:42:50|7434.7|7419.7|7432.9|7417.9|7434.7|7419.7|7432.9|7417.9|9
1727948580000|2024-10-03 09:43:00|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|1
1727948590000|2024-10-03 09:43:10|7433.9|7418.9|7433.9|7418.9|7434.3|7419.3|7433.9|7418.9|0
1727948610000|2024-10-03 09:43:30|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1727948640000|2024-10-03 09:44:00|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1727948660000|2024-10-03 09:44:20|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1727948690000|2024-10-03 09:44:50|||||||||1
1727948700000|2024-10-03 09:45:00|7433.4|7418.4|7432.8|7417.8|7433.4|7418.4|7432.8|7417.8|1
1727948710000|2024-10-03 09:45:10|7433.1|7418.1|7432.9|7417.9|7433.1|7418.1|7432.9|7417.9|1
1727948750000|2024-10-03 09:45:50|7431.4|7416.4|7432.3|7417.3|7432.3|7417.3|7431.4|7416.4|0
1727948840000|2024-10-03 09:47:20|7431.9|7416.9|7432.1|7417.1|7432.1|7417.1|7431.9|7416.9|1
1727948860000|2024-10-03 09:47:40|7431.9|7416.9|7431.8|7416.8|7431.9|7416.9|7431.8|7416.8|1
1727948890000|2024-10-03 09:48:10|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1727948900000|2024-10-03 09:48:20|7431.1|7416.1|7430.8|7415.8|7431.1|7416.1|7430.8|7415.8|1
1727948910000|2024-10-03 09:48:30|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|0
1727948960000|2024-10-03 09:49:20|7429.4|7414.4|7428.8|7413.8|7429.4|7414.4|7428.8|7413.8|3
1727948970000|2024-10-03 09:49:30|||||||||1
1727948990000|2024-10-03 09:49:50|7429.4|7414.4|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|1
1727949000000|2024-10-03 09:50:00|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|1
1727949010000|2024-10-03 09:50:10|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1727949020000|2024-10-03 09:50:20|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1727949030000|2024-10-03 09:50:30|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727949050000|2024-10-03 09:50:50|7428.1|7413.1|7428.3|7413.3|7428.3|7413.3|7428.1|7413.1|1
1727949060000|2024-10-03 09:51:00|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727949100000|2024-10-03 09:51:40|||||||||1
1727949160000|2024-10-03 09:52:40|7427.8|7412.8|7428.1|7413.1|7428.1|7413.1|7427.6|7412.6|3
1727949180000|2024-10-03 09:53:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727949190000|2024-10-03 09:53:10|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7427.9|7412.9|1
1727949210000|2024-10-03 09:53:30|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1727949220000|2024-10-03 09:53:40|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1727949230000|2024-10-03 09:53:50|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|0
1727949260000|2024-10-03 09:54:20|7425.9|7410.9|7425.6|7410.6|7425.9|7410.9|7425.6|7410.6|7
1727949270000|2024-10-03 09:54:30|7425.9|7410.9|7425.6|7410.6|7425.9|7410.9|7425.6|7410.6|7
1727949280000|2024-10-03 09:54:40|7427.1|7412.1|7427.1|7412.1|7427.8|7412.8|7427.1|7412.1|7
1727949290000|2024-10-03 09:54:50|7427.3|7412.3|7428.8|7413.8|7428.8|7413.8|7427.3|7412.3|2
1727949300000|2024-10-03 09:55:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1727949330000|2024-10-03 09:55:30|7428.1|7413.1|7427.8|7412.8|7428.1|7413.1|7427.8|7412.8|2
1727949340000|2024-10-03 09:55:40|7428.5|7413.5|7428.6|7413.6|7428.9|7413.9|7428.5|7413.5|1
1727949350000|2024-10-03 09:55:50|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|2
1727949360000|2024-10-03 09:56:00|||||||||1
1727949370000|2024-10-03 09:56:10|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1727949380000|2024-10-03 09:56:20|7429.5|7414.5|7429|7414|7429.5|7414.5|7429|7414|3
1727949390000|2024-10-03 09:56:30|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|1
1727949450000|2024-10-03 09:57:30|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1727949490000|2024-10-03 09:58:10|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1727949500000|2024-10-03 09:58:20|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1727949510000|2024-10-03 09:58:30|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1727949550000|2024-10-03 09:59:10|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1727949580000|2024-10-03 09:59:40|7427.4|7412.4|7427.8|7412.8|7427.8|7412.8|7427.4|7412.4|1
1727949590000|2024-10-03 09:59:50|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|1
1727949600000|2024-10-03 10:00:00|7427.6|7412.6|7425.3|7410.3|7427.6|7412.6|7425.3|7410.3|4
1727949610000|2024-10-03 10:00:10|7424.9|7409.9|7425.8|7410.8|7426.1|7411.1|7424.9|7409.9|0
1727949640000|2024-10-03 10:00:40|7424.1|7409.1|7424.8|7409.8|7424.8|7409.8|7424.1|7409.1|2
1727949650000|2024-10-03 10:00:50|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|2
1727949680000|2024-10-03 10:01:20|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|1
1727949690000|2024-10-03 10:01:30|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|9
1727949700000|2024-10-03 10:01:40|7423.8|7408.8|7422.1|7407.1|7424.4|7409.4|7421.8|7406.8|20
1727949720000|2024-10-03 10:02:00|||||||||1
1727949750000|2024-10-03 10:02:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|2
1727949760000|2024-10-03 10:02:40|||||||||1
1727949780000|2024-10-03 10:03:00|||||||||1
1727949790000|2024-10-03 10:03:10|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|5
1727949820000|2024-10-03 10:03:40|7422.1|7407.1|7422.5|7407.5|7422.6|7407.6|7422.1|7407.1|0
1727949830000|2024-10-03 10:03:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1727949890000|2024-10-03 10:04:50|||||||||3
1727949900000|2024-10-03 10:05:00|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1727949910000|2024-10-03 10:05:10|7422|7407|7421.6|7406.6|7422|7407|7421.6|7406.6|1
1727949940000|2024-10-03 10:05:40|7420.5|7405.5|7420|7405|7420.5|7405.5|7420|7405|10
1727949960000|2024-10-03 10:06:00|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|5
1727949970000|2024-10-03 10:06:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|2
1727950010000|2024-10-03 10:06:50|7424.1|7409.1|7423.1|7408.1|7424.1|7409.1|7423|7408|1
1727950030000|2024-10-03 10:07:10|7423|7408|7423|7408|7423|7408|7423|7408|0
1727950080000|2024-10-03 10:08:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1727950110000|2024-10-03 10:08:30|7421.5|7406.5|7419|7404|7421.5|7406.5|7419|7404|2
1727950120000|2024-10-03 10:08:40|7418.8|7403.8|7418.5|7403.5|7418.8|7403.8|7418.5|7403.5|0
1727950160000|2024-10-03 10:09:20|||||||||1
1727950190000|2024-10-03 10:09:50|7418.3|7403.3|7418.2|7403.2|7418.3|7403.3|7418.2|7403.2|7
1727950200000|2024-10-03 10:10:00|7418.3|7403.3|7418.7|7403.7|7418.7|7403.7|7418.3|7403.3|1
1727950210000|2024-10-03 10:10:10|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|3
1727950220000|2024-10-03 10:10:20|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1727950240000|2024-10-03 10:10:40|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|8
1727950280000|2024-10-03 10:11:20|||||||||5
1727950300000|2024-10-03 10:11:40|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1727950310000|2024-10-03 10:11:50|||||||||1
1727950330000|2024-10-03 10:12:10|||||||||2
1727950370000|2024-10-03 10:12:50|7419.3|7404.3|7421.3|7406.3|7421.3|7406.3|7419.3|7404.3|4
1727950390000|2024-10-03 10:13:10|7422.3|7407.3|7421.5|7406.5|7422.3|7407.3|7421.5|7406.5|0
1727950400000|2024-10-03 10:13:20|7421.2|7406.2|7421.7|7406.7|7421.7|7406.7|7421.2|7406.2|1
1727950420000|2024-10-03 10:13:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|1
1727950460000|2024-10-03 10:14:20|7418.7|7403.7|7418.8|7403.8|7418.8|7403.8|7418.7|7403.7|2
1727950480000|2024-10-03 10:14:40|7419.5|7404.5|7419.7|7404.7|7419.8|7404.8|7419.5|7404.5|1
1727950510000|2024-10-03 10:15:10|7419.3|7404.3|7420|7405|7420|7405|7419.3|7404.3|10
1727950550000|2024-10-03 10:15:50|7420.5|7405.5|7420|7405|7420.5|7405.5|7420|7405|1
1727950580000|2024-10-03 10:16:20|7419|7404|7420|7405|7420|7405|7419|7404|1
1727950610000|2024-10-03 10:16:50|7418.5|7403.5|7419|7404|7419|7404|7418.5|7403.5|3
1727950630000|2024-10-03 10:17:10|7418.7|7403.7|7418.5|7403.5|7418.7|7403.7|7418.5|7403.5|1
1727950640000|2024-10-03 10:17:20|||||||||1
1727950650000|2024-10-03 10:17:30|7418|7403|7418|7403|7418|7403|7418|7403|1
1727950660000|2024-10-03 10:17:40|||||||||7
1727950680000|2024-10-03 10:18:00|7419|7404|7420|7405|7420|7405|7419|7404|1
1727950700000|2024-10-03 10:18:20|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|1
1727950710000|2024-10-03 10:18:30|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|0
1727950730000|2024-10-03 10:18:50|7416.8|7401.8|7416|7401|7416.8|7401.8|7416|7401|2
1727950740000|2024-10-03 10:19:00|7416.3|7401.3|7416.5|7401.5|7416.5|7401.5|7416.3|7401.3|6
1727950760000|2024-10-03 10:19:20|||||||||2
1727950770000|2024-10-03 10:19:30|7419|7404|7418.2|7403.2|7419.5|7404.5|7418.2|7403.2|10
1727950780000|2024-10-03 10:19:40|7418|7403|7417.7|7402.7|7418|7403|7417.7|7402.7|0
1727950800000|2024-10-03 10:20:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|12
1727950850000|2024-10-03 10:20:50|||||||||8
1727950860000|2024-10-03 10:21:00|7414|7399|7411.5|7396.5|7414|7399|7411.5|7396.5|26
1727950870000|2024-10-03 10:21:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|11
1727950910000|2024-10-03 10:21:50|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7410.9|7395.9|18
1727950920000|2024-10-03 10:22:00|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1727950950000|2024-10-03 10:22:30|7411.5|7396.5|7412.9|7397.9|7413|7398|7411.5|7396.5|3
1727950960000|2024-10-03 10:22:40|7411.5|7396.5|7411|7396|7411.5|7396.5|7411|7396|1
1727950990000|2024-10-03 10:23:10|7407.9|7392.9|7407.5|7392.5|7407.9|7392.9|7407.5|7392.5|51
1727951000000|2024-10-03 10:23:20|7407|7392|7408|7393|7409|7394|7407|7392|1
1727951020000|2024-10-03 10:23:40|7407.9|7392.9|7407.5|7392.5|7407.9|7392.9|7407.5|7392.5|2
1727951040000|2024-10-03 10:24:00|7407.2|7392.2|7407|7392|7407.2|7392.2|7407|7392|8
1727951060000|2024-10-03 10:24:20|7405.5|7390.5|7406|7391|7406|7391|7405|7390|3
1727951070000|2024-10-03 10:24:30|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1727951080000|2024-10-03 10:24:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1727951090000|2024-10-03 10:24:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1727951100000|2024-10-03 10:25:00|||||||||3
1727951120000|2024-10-03 10:25:20|7405|7390|7405|7390|7405|7390|7405|7390|1
1727951150000|2024-10-03 10:25:50|||||||||4
1727951160000|2024-10-03 10:26:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1727951170000|2024-10-03 10:26:10|7406|7391|7407|7392|7407|7392|7406|7391|4
1727951180000|2024-10-03 10:26:20|7406.4|7391.4|7405.9|7390.9|7406.4|7391.4|7405.9|7390.9|1
1727951190000|2024-10-03 10:26:30|7405.5|7390.5|7407|7392|7407|7392|7405.5|7390.5|6
1727951200000|2024-10-03 10:26:40|7408.7|7393.7|7409|7394|7409.5|7394.5|7408.5|7393.5|3
1727951210000|2024-10-03 10:26:50|||||||||2
1727951220000|2024-10-03 10:27:00|7409.4|7394.4|7409.5|7394.5|7410|7395|7409.4|7394.4|7
1727951230000|2024-10-03 10:27:10|7409.2|7394.2|7409|7394|7409.2|7394.2|7409|7394|5
1727951240000|2024-10-03 10:27:20|7407|7392|7406.5|7391.5|7407.2|7392.2|7406.5|7391.5|1
1727951250000|2024-10-03 10:27:30|7407.2|7392.2|7407.5|7392.5|7407.5|7392.5|7407.2|7392.2|1
1727951280000|2024-10-03 10:28:00|7407.4|7392.4|7407|7392|7407.5|7392.5|7407|7392|1
1727951290000|2024-10-03 10:28:10|7407.5|7392.5|7408|7393|7408|7393|7407.5|7392.5|0
1727951300000|2024-10-03 10:28:20|||||||||3
1727951310000|2024-10-03 10:28:30|7408.4|7393.4|7410|7395|7410.4|7395.4|7408.4|7393.4|3
1727951320000|2024-10-03 10:28:40|7410.2|7395.2|7409.9|7394.9|7410.4|7395.4|7408.9|7393.9|2
1727951340000|2024-10-03 10:29:00|||||||||1
1727951360000|2024-10-03 10:29:20|7410.4|7395.4|7409.9|7394.9|7410.4|7395.4|7409.9|7394.9|2
1727951370000|2024-10-03 10:29:30|7410.2|7395.2|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|1
1727951380000|2024-10-03 10:29:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|2
1727951390000|2024-10-03 10:29:50|7411.4|7396.4|7409.4|7394.4|7412|7397|7409.4|7394.4|7
1727951400000|2024-10-03 10:30:00|7409.7|7394.7|7410|7395|7410|7395|7409.7|7394.7|3
1727951410000|2024-10-03 10:30:10|7409.7|7394.7|7414.2|7399.2|7414.4|7399.4|7409.7|7394.7|7
1727951420000|2024-10-03 10:30:20|7413.7|7398.7|7413.2|7398.2|7413.9|7398.9|7413.2|7398.2|1
1727951430000|2024-10-03 10:30:30|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7411.7|7396.7|1
1727951440000|2024-10-03 10:30:40|7413|7398|7413|7398|7413.4|7398.4|7413|7398|2
1727951450000|2024-10-03 10:30:50|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|2
1727951460000|2024-10-03 10:31:00|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1727951470000|2024-10-03 10:31:10|7413|7398|7413|7398|7413|7398|7413|7398|0
1727951490000|2024-10-03 10:31:30|7412.7|7397.7|7413.1|7398.1|7413.1|7398.1|7412.7|7397.7|1
1727951500000|2024-10-03 10:31:40|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1727951530000|2024-10-03 10:32:10|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.4|7396.4|1
1727951540000|2024-10-03 10:32:20|7412|7397|7412|7397|7412|7397|7412|7397|1
1727951550000|2024-10-03 10:32:30|7412.7|7397.7|7411.7|7396.7|7412.7|7397.7|7411.7|7396.7|0
1727951560000|2024-10-03 10:32:40|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1727951570000|2024-10-03 10:32:50|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.1|7397.1|0
1727951580000|2024-10-03 10:33:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1727951590000|2024-10-03 10:33:10|7412.4|7397.4|7412.1|7397.1|7412.6|7397.6|7411.7|7396.7|1
1727951600000|2024-10-03 10:33:20|7412.2|7397.2|7412.1|7397.1|7412.2|7397.2|7412.1|7397.1|0
1727951610000|2024-10-03 10:33:30|7412.2|7397.2|7412.7|7397.7|7412.7|7397.7|7412.1|7397.1|3
1727951620000|2024-10-03 10:33:40|7412.4|7397.4|7411.7|7396.7|7412.4|7397.4|7411.7|7396.7|0
1727951630000|2024-10-03 10:33:50|7412.1|7397.1|7412.1|7397.1|7412.2|7397.2|7412.1|7397.1|1
1727951640000|2024-10-03 10:34:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1727951650000|2024-10-03 10:34:10|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1727951660000|2024-10-03 10:34:20|7412.4|7397.4|7413.1|7398.1|7413.2|7398.2|7412.4|7397.4|1
1727951700000|2024-10-03 10:35:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.6|7397.6|0
1727951730000|2024-10-03 10:35:30|7412.2|7397.2|7415.1|7400.1|7415.1|7400.1|7412.2|7397.2|6
1727951740000|2024-10-03 10:35:40|7414.6|7399.6|7414.1|7399.1|7414.6|7399.6|7414.1|7399.1|0
1727951760000|2024-10-03 10:36:00|7414.4|7399.4|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|13
1727951810000|2024-10-03 10:36:50|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1727951850000|2024-10-03 10:37:30|7414.1|7399.1|7416.6|7401.6|7416.6|7401.6|7414.1|7399.1|2
1727951860000|2024-10-03 10:37:40|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|0
1727951880000|2024-10-03 10:38:00|7415.6|7400.6|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|0
1727951910000|2024-10-03 10:38:30|7419|7404|7418.4|7403.4|7419|7404|7418.4|7403.4|24
1727951920000|2024-10-03 10:38:40|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1727951970000|2024-10-03 10:39:30|7417.4|7402.4|7417.4|7402.4|7417.7|7402.7|7417.4|7402.4|0
1727951980000|2024-10-03 10:39:40|7417|7402|7416.9|7401.9|7417|7402|7416.9|7401.9|1
1727951990000|2024-10-03 10:39:50|7416.6|7401.6|7416.7|7401.7|7416.7|7401.7|7416.6|7401.6|1
1727952060000|2024-10-03 10:41:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727952100000|2024-10-03 10:41:40|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|0
1727952120000|2024-10-03 10:42:00|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1727952130000|2024-10-03 10:42:10|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1727952140000|2024-10-03 10:42:20|7417.4|7402.4|7417.5|7402.5|7417.5|7402.5|7417.4|7402.4|1
1727952150000|2024-10-03 10:42:30|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1727952250000|2024-10-03 10:44:10|7418|7403|7419.9|7404.9|7419.9|7404.9|7418|7403|1
1727952260000|2024-10-03 10:44:20|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1727952290000|2024-10-03 10:44:50|7421.2|7406.2|7420.4|7405.4|7421.2|7406.2|7420.4|7405.4|2
1727952300000|2024-10-03 10:45:00|7419.9|7404.9|7419.4|7404.4|7419.9|7404.9|7418.9|7403.9|0
1727952360000|2024-10-03 10:46:00|7419.2|7404.2|7419|7404|7419.2|7404.2|7419|7404|0
1727952370000|2024-10-03 10:46:10|7418.9|7403.9|7419|7404|7419|7404|7418.9|7403.9|0
1727952380000|2024-10-03 10:46:20|7418.7|7403.7|7418.4|7403.4|7418.7|7403.7|7418.4|7403.4|0
1727952390000|2024-10-03 10:46:30|7418.5|7403.5|7418.4|7403.4|7418.5|7403.5|7418.4|7403.4|1
1727952420000|2024-10-03 10:47:00|7418.1|7403.1|7417.7|7402.7|7418.2|7403.2|7417.2|7402.2|0
1727952450000|2024-10-03 10:47:30|7417.4|7402.4|7417.1|7402.1|7417.4|7402.4|7417.1|7402.1|1
1727952460000|2024-10-03 10:47:40|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1727952500000|2024-10-03 10:48:20|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727952510000|2024-10-03 10:48:30|7416.1|7401.1|7415.9|7400.9|7416.1|7401.1|7415.9|7400.9|1
1727952520000|2024-10-03 10:48:40|7415.6|7400.6|7417.2|7402.2|7417.2|7402.2|7415.6|7400.6|4
1727952570000|2024-10-03 10:49:30|7417.9|7402.9|7417.3|7402.3|7417.9|7402.9|7417.3|7402.3|4
1727952580000|2024-10-03 10:49:40|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|0
1727952630000|2024-10-03 10:50:30|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1727952660000|2024-10-03 10:51:00|7417.4|7402.4|7418.1|7403.1|7418.2|7403.2|7417.4|7402.4|4
1727952670000|2024-10-03 10:51:10|7417.4|7402.4|7417.1|7402.1|7417.4|7402.4|7417.1|7402.1|0
1727952720000|2024-10-03 10:52:00|7416.7|7401.7|7418.1|7403.1|7418.1|7403.1|7416.7|7401.7|1
1727952730000|2024-10-03 10:52:10|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1727952790000|2024-10-03 10:53:10|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1727952800000|2024-10-03 10:53:20|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1727952830000|2024-10-03 10:53:50|7417.1|7402.1|7416.7|7401.7|7417.1|7402.1|7416.7|7401.7|1
1727952840000|2024-10-03 10:54:00|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1727952870000|2024-10-03 10:54:30|7417.6|7402.6|7417.9|7402.9|7417.9|7402.9|7417.6|7402.6|2
1727952890000|2024-10-03 10:54:50|7417.5|7402.5|7417.4|7402.4|7417.5|7402.5|7417.2|7402.2|2
1727952900000|2024-10-03 10:55:00|7417.7|7402.7|7416.6|7401.6|7417.7|7402.7|7416.6|7401.6|1
1727952930000|2024-10-03 10:55:30|||||||||1
1727952960000|2024-10-03 10:56:00|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1727952970000|2024-10-03 10:56:10|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727953000000|2024-10-03 10:56:40|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1727953020000|2024-10-03 10:57:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1727953030000|2024-10-03 10:57:10|7416.2|7401.2|7416.6|7401.6|7416.6|7401.6|7416.2|7401.2|0
1727953060000|2024-10-03 10:57:40|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.1|7402.1|0
1727953100000|2024-10-03 10:58:20|7416.1|7401.1|7416.2|7401.2|7416.2|7401.2|7416.1|7401.1|0
1727953110000|2024-10-03 10:58:30|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|0
1727953140000|2024-10-03 10:59:00|7416.1|7401.1|7416.6|7401.6|7416.6|7401.6|7416.1|7401.1|0
1727953150000|2024-10-03 10:59:10|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1727953170000|2024-10-03 10:59:30|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1727953210000|2024-10-03 11:00:10|7416.9|7401.9|7416.4|7401.4|7416.9|7401.9|7416.1|7401.1|2
1727953230000|2024-10-03 11:00:30|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1727953260000|2024-10-03 11:01:00|7415.4|7400.4|7415.9|7400.9|7415.9|7400.9|7415.4|7400.4|2
1727953270000|2024-10-03 11:01:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1727953290000|2024-10-03 11:01:30|||||||||2
1727953350000|2024-10-03 11:02:30|7416.4|7401.4|7417.1|7402.1|7417.1|7402.1|7416.4|7401.4|1
1727953370000|2024-10-03 11:02:50|7417.7|7402.7|7417.6|7402.6|7417.7|7402.7|7417.6|7402.6|0
1727953390000|2024-10-03 11:03:10|7417.7|7402.7|7418.1|7403.1|7418.1|7403.1|7417.7|7402.7|0
1727953400000|2024-10-03 11:03:20|7418.2|7403.2|7417.7|7402.7|7418.2|7403.2|7417.7|7402.7|10
1727953410000|2024-10-03 11:03:30|7418.2|7403.2|7419.5|7404.5|7419.7|7404.7|7418.2|7403.2|36
1727953420000|2024-10-03 11:03:40|7420|7405|7420|7405|7420|7405|7420|7405|0
1727953430000|2024-10-03 11:03:50|7418.9|7403.9|7419|7404|7419|7404|7418.9|7403.9|1
1727953450000|2024-10-03 11:04:10|7418|7403|7418|7403|7418|7403|7418|7403|0
1727953460000|2024-10-03 11:04:20|7417|7402|7417|7402|7417|7402|7417|7402|0
1727953470000|2024-10-03 11:04:30|||||||||1
1727953480000|2024-10-03 11:04:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1727953490000|2024-10-03 11:04:50|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727953500000|2024-10-03 11:05:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1727953530000|2024-10-03 11:05:30|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727953540000|2024-10-03 11:05:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|2
1727953620000|2024-10-03 11:07:00|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|4
1727953630000|2024-10-03 11:07:10|7413.1|7398.1|7412.1|7397.1|7413.1|7398.1|7412.1|7397.1|3
1727953650000|2024-10-03 11:07:30|7411.6|7396.6|7414.2|7399.2|7414.2|7399.2|7411.1|7396.1|1
1727953700000|2024-10-03 11:08:20|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.1|7399.1|4
1727953710000|2024-10-03 11:08:30|7414.6|7399.6|7414.2|7399.2|7414.6|7399.6|7414.1|7399.1|0
1727953730000|2024-10-03 11:08:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1727953750000|2024-10-03 11:09:10|7415.7|7400.7|7411.9|7396.9|7415.7|7400.7|7411.9|7396.9|3
1727953770000|2024-10-03 11:09:30|7411.2|7396.2|7412.4|7397.4|7412.4|7397.4|7410.6|7395.6|10
1727953780000|2024-10-03 11:09:40|7411.1|7396.1|7410.1|7395.1|7411.1|7396.1|7410.1|7395.1|6
1727953800000|2024-10-03 11:10:00|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1727953830000|2024-10-03 11:10:30|7411.1|7396.1|7409.7|7394.7|7411.4|7396.4|7409.7|7394.7|4
1727953860000|2024-10-03 11:11:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727953890000|2024-10-03 11:11:30|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|1
1727953900000|2024-10-03 11:11:40|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1727953920000|2024-10-03 11:12:00|7411.4|7396.4|7412.1|7397.1|7412.2|7397.2|7411.4|7396.4|1
1727953930000|2024-10-03 11:12:10|7411.9|7396.9|7411.7|7396.7|7412.2|7397.2|7411.7|7396.7|0
1727953950000|2024-10-03 11:12:30|7412.1|7397.1|7411.9|7396.9|7412.1|7397.1|7411.9|7396.9|0
1727953960000|2024-10-03 11:12:40|7410.4|7395.4|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|1
1727953970000|2024-10-03 11:12:50|7411.2|7396.2|7412.7|7397.7|7412.7|7397.7|7411.2|7396.2|7
1727953980000|2024-10-03 11:13:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1727953990000|2024-10-03 11:13:10|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1727954000000|2024-10-03 11:13:20|7413.7|7398.7|7414.1|7399.1|7414.1|7399.1|7413.7|7398.7|0
1727954010000|2024-10-03 11:13:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1727954020000|2024-10-03 11:13:40|7415.1|7400.1|7416.4|7401.4|7416.4|7401.4|7415.1|7400.1|1
1727954030000|2024-10-03 11:13:50|7414.7|7399.7|7415.7|7400.7|7416.2|7401.2|7414.7|7399.7|0
1727954090000|2024-10-03 11:14:50|7415.4|7400.4|7413.1|7398.1|7415.4|7400.4|7413.1|7398.1|2
1727954100000|2024-10-03 11:15:00|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1727954130000|2024-10-03 11:15:30|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1727954150000|2024-10-03 11:15:50|7412.9|7397.9|7412.6|7397.6|7412.9|7397.9|7412.6|7397.6|0
1727954160000|2024-10-03 11:16:00|7412.1|7397.1|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|2
1727954190000|2024-10-03 11:16:30|||||||||1
1727954220000|2024-10-03 11:17:00|||||||||1
1727954250000|2024-10-03 11:17:30|||||||||1
1727954310000|2024-10-03 11:18:30|7411.1|7396.1|7410.9|7395.9|7413.1|7398.1|7410.4|7395.4|12
1727954330000|2024-10-03 11:18:50|||||||||1
1727954350000|2024-10-03 11:19:10|||||||||1
1727954380000|2024-10-03 11:19:40|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1727954390000|2024-10-03 11:19:50|7414.7|7399.7|7414.8|7399.8|7414.8|7399.8|7414.7|7399.7|1
1727954490000|2024-10-03 11:21:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1727954500000|2024-10-03 11:21:40|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|9
1727954520000|2024-10-03 11:22:00|7414.4|7399.4|7414.4|7399.4|7414.9|7399.9|7414.1|7399.1|1
1727954530000|2024-10-03 11:22:10|7416.8|7401.8|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|1
1727954580000|2024-10-03 11:23:00|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|0
1727954590000|2024-10-03 11:23:10|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1727954620000|2024-10-03 11:23:40|7418.8|7403.8|7418.6|7403.6|7418.9|7403.9|7418.1|7403.1|1
1727954630000|2024-10-03 11:23:50|7420.1|7405.1|7419.9|7404.9|7420.1|7405.1|7419.9|7404.9|5
1727954640000|2024-10-03 11:24:00|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1727954670000|2024-10-03 11:24:30|7420.7|7405.7|7421.6|7406.6|7421.6|7406.6|7420.7|7405.7|2
1727954680000|2024-10-03 11:24:40|7421.7|7406.7|7421.9|7406.9|7422.1|7407.1|7421.7|7406.7|0
1727954700000|2024-10-03 11:25:00|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.4|7406.4|0
1727954740000|2024-10-03 11:25:40|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|3
1727954760000|2024-10-03 11:26:00|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1727954790000|2024-10-03 11:26:30|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1727954800000|2024-10-03 11:26:40|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1727954810000|2024-10-03 11:26:50|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1727954850000|2024-10-03 11:27:30|7419.8|7404.8|7418.4|7403.4|7419.8|7404.8|7418.3|7403.3|3
1727954860000|2024-10-03 11:27:40|7418.3|7403.3|7417.6|7402.6|7418.3|7403.3|7417.6|7402.6|0
1727954880000|2024-10-03 11:28:00|7416.6|7401.6|7417.3|7402.3|7417.3|7402.3|7416.6|7401.6|0
1727954890000|2024-10-03 11:28:10|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727954900000|2024-10-03 11:28:20|7415.8|7400.8|7415.9|7400.9|7415.9|7400.9|7415.8|7400.8|0
1727954910000|2024-10-03 11:28:30|7416.3|7401.3|7414.8|7399.8|7416.3|7401.3|7414.8|7399.8|23
1727954940000|2024-10-03 11:29:00|7415.3|7400.3|7414.8|7399.8|7415.3|7400.3|7414.8|7399.8|0
1727954950000|2024-10-03 11:29:10|7413.4|7398.4|7412.8|7397.8|7413.4|7398.4|7412.8|7397.8|1
1727954960000|2024-10-03 11:29:20|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1727954970000|2024-10-03 11:29:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|3
1727954980000|2024-10-03 11:29:40|7412.6|7397.6|7411.8|7396.8|7412.6|7397.6|7411.8|7396.8|5
1727954990000|2024-10-03 11:29:50|7410.9|7395.9|7409.9|7394.9|7410.9|7395.9|7409.9|7394.9|4
1727955010000|2024-10-03 11:30:10|7408.8|7393.8|7408.3|7393.3|7408.8|7393.8|7408.3|7393.3|6
1727955020000|2024-10-03 11:30:20|7408.7|7393.7|7409.8|7394.8|7409.8|7394.8|7408.7|7393.7|5
1727955040000|2024-10-03 11:30:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1727955060000|2024-10-03 11:31:00|7410|7395|7410|7395|7410|7395|7410|7395|1
1727955070000|2024-10-03 11:31:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1727955100000|2024-10-03 11:31:40|7410.6|7395.6|7411.1|7396.1|7411.3|7396.3|7410.6|7395.6|3
1727955110000|2024-10-03 11:31:50|7410.6|7395.6|7411.1|7396.1|7411.1|7396.1|7410.6|7395.6|0
1727955120000|2024-10-03 11:32:00|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1727955170000|2024-10-03 11:32:50|||||||||1
1727955210000|2024-10-03 11:33:30|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.6|7395.6|2
1727955220000|2024-10-03 11:33:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|2
1727955230000|2024-10-03 11:33:50|||||||||4
1727955240000|2024-10-03 11:34:00|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|0
1727955260000|2024-10-03 11:34:20|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7410.1|7395.1|0
1727955290000|2024-10-03 11:34:50|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7410.1|7395.1|2
1727955340000|2024-10-03 11:35:40|||||||||3
1727955370000|2024-10-03 11:36:10|||||||||1
1727955390000|2024-10-03 11:36:30|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|4
1727955400000|2024-10-03 11:36:40|7411.6|7396.6|7411.8|7396.8|7411.8|7396.8|7411.6|7396.6|0
1727955420000|2024-10-03 11:37:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1727955430000|2024-10-03 11:37:10|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.8|7396.8|0
1727955530000|2024-10-03 11:38:50|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|3
1727955550000|2024-10-03 11:39:10|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|3
1727955570000|2024-10-03 11:39:30|7411.9|7396.9|7411.8|7396.8|7411.9|7396.9|7411.8|7396.8|1
1727955700000|2024-10-03 11:41:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1727955710000|2024-10-03 11:41:50|7411.6|7396.6|7410.9|7395.9|7411.6|7396.6|7410.9|7395.9|0
1727955730000|2024-10-03 11:42:10|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727955740000|2024-10-03 11:42:20|||||||||2
1727955750000|2024-10-03 11:42:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1727955760000|2024-10-03 11:42:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1727955790000|2024-10-03 11:43:10|7410.4|7395.4|7409.8|7394.8|7410.4|7395.4|7409.8|7394.8|3
1727955800000|2024-10-03 11:43:20|7409.6|7394.6|7408.9|7393.9|7409.6|7394.6|7408.9|7393.9|1
1727955810000|2024-10-03 11:43:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1727955820000|2024-10-03 11:43:40|||||||||1
1727955870000|2024-10-03 11:44:30|7408.4|7393.4|7407.9|7392.9|7408.4|7393.4|7407.9|7392.9|3
1727955880000|2024-10-03 11:44:40|7407.6|7392.6|7409.1|7394.1|7409.1|7394.1|7407.1|7392.1|9
1727955890000|2024-10-03 11:44:50|7408.4|7393.4|7408.6|7393.6|7408.6|7393.6|7408.4|7393.4|2
1727955900000|2024-10-03 11:45:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1727955910000|2024-10-03 11:45:10|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1727955950000|2024-10-03 11:45:50|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|10
1727955960000|2024-10-03 11:46:00|||||||||1
1727956040000|2024-10-03 11:47:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|0
1727956140000|2024-10-03 11:49:00|7406.6|7391.6|7405.6|7390.6|7406.6|7391.6|7405.6|7390.6|2
1727956150000|2024-10-03 11:49:10|||||||||1
1727956180000|2024-10-03 11:49:40|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|2
1727956190000|2024-10-03 11:49:50|7405.8|7390.8|7406.2|7391.2|7406.2|7391.2|7405.8|7390.8|3
1727956200000|2024-10-03 11:50:00|7406.1|7391.1|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|0
1727956220000|2024-10-03 11:50:20|7406.3|7391.3|7405.6|7390.6|7406.3|7391.3|7405.6|7390.6|13
1727956230000|2024-10-03 11:50:30|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|2
1727956250000|2024-10-03 11:50:50|7405.1|7390.1|7404.8|7389.8|7405.1|7390.1|7404.8|7389.8|10
1727956260000|2024-10-03 11:51:00|7405.3|7390.3|7404.9|7389.9|7405.3|7390.3|7404.8|7389.8|5
1727956270000|2024-10-03 11:51:10|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1727956300000|2024-10-03 11:51:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1727956410000|2024-10-03 11:53:30|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|1
1727956420000|2024-10-03 11:53:40|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1727956430000|2024-10-03 11:53:50|7409.1|7394.1|7408.6|7393.6|7409.6|7394.6|7408.6|7393.6|1
1727956440000|2024-10-03 11:54:00|||||||||1
1727956470000|2024-10-03 11:54:30|7410.6|7395.6|7407.1|7392.1|7410.6|7395.6|7407.1|7392.1|2
1727956480000|2024-10-03 11:54:40|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1727956490000|2024-10-03 11:54:50|7406.8|7391.8|7410.3|7395.3|7410.6|7395.6|7406.8|7391.8|6
1727956500000|2024-10-03 11:55:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727956540000|2024-10-03 11:55:40|7410.4|7395.4|7410.4|7395.4|7410.8|7395.8|7410.4|7395.4|5
1727956560000|2024-10-03 11:56:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727956600000|2024-10-03 11:56:40|7410.3|7395.3|7410.1|7395.1|7410.6|7395.6|7410.1|7395.1|0
1727956680000|2024-10-03 11:58:00|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|1
1727956690000|2024-10-03 11:58:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1727956700000|2024-10-03 11:58:20|7410.6|7395.6|7411.1|7396.1|7411.1|7396.1|7410.6|7395.6|0
1727956730000|2024-10-03 11:58:50|7411.6|7396.6|7412.1|7397.1|7412.1|7397.1|7411.6|7396.6|1
1727956740000|2024-10-03 11:59:00|7411.6|7396.6|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|0
1727956750000|2024-10-03 11:59:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1727956770000|2024-10-03 11:59:30|7410.8|7395.8|7410.4|7395.4|7410.8|7395.8|7410.4|7395.4|0
1727956780000|2024-10-03 11:59:40|||||||||1
1727956800000|2024-10-03 12:00:00|7409.1|7394.1|7407.6|7392.6|7409.1|7394.1|7407.1|7392.1|6
1727956810000|2024-10-03 12:00:10|7406.6|7391.6|7405.6|7390.6|7406.6|7391.6|7405.6|7390.6|2
1727956820000|2024-10-03 12:00:20|7405.8|7390.8|7406.1|7391.1|7406.1|7391.1|7405.8|7390.8|0
1727956830000|2024-10-03 12:00:30|||||||||5
1727956840000|2024-10-03 12:00:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|2
1727956870000|2024-10-03 12:01:10|7406.6|7391.6|7407.6|7392.6|7407.6|7392.6|7406.6|7391.6|1
1727956880000|2024-10-03 12:01:20|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7
1727956930000|2024-10-03 12:02:10|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1727956940000|2024-10-03 12:02:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1727956950000|2024-10-03 12:02:30|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1727956960000|2024-10-03 12:02:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1727956980000|2024-10-03 12:03:00|7407.5|7392.5|7402.3|7387.3|7407.5|7392.5|7402.3|7387.3|26
1727956990000|2024-10-03 12:03:10|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1727957010000|2024-10-03 12:03:30|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1727957030000|2024-10-03 12:03:50|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|0
1727957040000|2024-10-03 12:04:00|7401|7386|7400.8|7385.8|7401|7386|7400.8|7385.8|6
1727957050000|2024-10-03 12:04:10|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1727957060000|2024-10-03 12:04:20|7401.1|7386.1|7401.3|7386.3|7401.3|7386.3|7400.8|7385.8|2
1727957070000|2024-10-03 12:04:30|7403.5|7388.5|7404|7389|7404|7389|7403.5|7388.5|21
1727957080000|2024-10-03 12:04:40|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1727957090000|2024-10-03 12:04:50|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|4
1727957100000|2024-10-03 12:05:00|7403.6|7388.6|7403.5|7388.5|7404|7389|7403.5|7388.5|1
1727957110000|2024-10-03 12:05:10|7404|7389|7404|7389|7404|7389|7404|7389|0
1727957130000|2024-10-03 12:05:30|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.5|7388.5|0
1727957140000|2024-10-03 12:05:40|7403.1|7388.1|7407.1|7392.1|7407.3|7392.3|7403.1|7388.1|4
1727957150000|2024-10-03 12:05:50|7406.8|7391.8|7406.5|7391.5|7406.8|7391.8|7406.5|7391.5|0
1727957160000|2024-10-03 12:06:00|7406.1|7391.1|7407.8|7392.8|7407.8|7392.8|7406.1|7391.1|8
1727957170000|2024-10-03 12:06:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1727957180000|2024-10-03 12:06:20|7407.6|7392.6|7406.3|7391.3|7407.9|7392.9|7406.3|7391.3|1
1727957190000|2024-10-03 12:06:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1727957200000|2024-10-03 12:06:40|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7405.9|7390.9|0
1727957210000|2024-10-03 12:06:50|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1727957220000|2024-10-03 12:07:00|7407.1|7392.1|7407.5|7392.5|7407.5|7392.5|7407.1|7392.1|3
1727957230000|2024-10-03 12:07:10|||||||||1
1727957240000|2024-10-03 12:07:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1727957260000|2024-10-03 12:07:40|7407.8|7392.8|7409.3|7394.3|7409.3|7394.3|7407.8|7392.8|1
1727957310000|2024-10-03 12:08:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1727957330000|2024-10-03 12:08:50|7409.1|7394.1|7409.6|7394.6|7409.6|7394.6|7409.1|7394.1|2
1727957340000|2024-10-03 12:09:00|7409.8|7394.8|7409.6|7394.6|7409.8|7394.8|7409.6|7394.6|3
1727957370000|2024-10-03 12:09:30|7409.8|7394.8|7410.7|7395.7|7410.7|7395.7|7409.8|7394.8|1
1727957380000|2024-10-03 12:09:40|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1727957390000|2024-10-03 12:09:50|7414|7399|7414|7399|7414|7399|7414|7399|2
1727957400000|2024-10-03 12:10:00|7413.3|7398.3|7415.3|7400.3|7415.4|7400.4|7413.3|7398.3|5
1727957410000|2024-10-03 12:10:10|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7414.9|7399.9|0
1727957420000|2024-10-03 12:10:20|||||||||1
1727957440000|2024-10-03 12:10:40|7414.8|7399.8|7415.1|7400.1|7415.1|7400.1|7414.8|7399.8|4
1727957450000|2024-10-03 12:10:50|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1727957470000|2024-10-03 12:11:10|||||||||1
1727957580000|2024-10-03 12:13:00|7414.1|7399.1|7412.3|7397.3|7414.6|7399.6|7412|7397|6
1727957590000|2024-10-03 12:13:10|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1727957600000|2024-10-03 12:13:20|7412.5|7397.5|7412.6|7397.6|7412.6|7397.6|7412.5|7397.5|1
1727957620000|2024-10-03 12:13:40|7413.3|7398.3|7414.4|7399.4|7414.4|7399.4|7413.3|7398.3|29
1727957630000|2024-10-03 12:13:50|7415.2|7400.2|7414.6|7399.6|7415.2|7400.2|7414.6|7399.6|76
1727957640000|2024-10-03 12:14:00|7413.7|7398.7|7412.1|7397.1|7413.7|7398.7|7411.7|7396.7|31
1727957650000|2024-10-03 12:14:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1727957670000|2024-10-03 12:14:30|||||||||1
1727957690000|2024-10-03 12:14:50|7410.2|7395.2|7409.1|7394.1|7410.2|7395.2|7409.1|7394.1|2
1727957700000|2024-10-03 12:15:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.2|7393.2|3
1727957710000|2024-10-03 12:15:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|8
1727957730000|2024-10-03 12:15:30|7411.4|7396.4|7411.1|7396.1|7411.6|7396.6|7411.1|7396.1|3
1727957740000|2024-10-03 12:15:40|7410.7|7395.7|7410.4|7395.4|7410.7|7395.7|7410.4|7395.4|0
1727957760000|2024-10-03 12:16:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727957790000|2024-10-03 12:16:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1727957800000|2024-10-03 12:16:40|7411.6|7396.6|7410.2|7395.2|7411.6|7396.6|7410.2|7395.2|2
1727957820000|2024-10-03 12:17:00|7410.9|7395.9|7411.9|7396.9|7411.9|7396.9|7410.9|7395.9|5
1727957830000|2024-10-03 12:17:10|7411.2|7396.2|7413.1|7398.1|7413.1|7398.1|7411.2|7396.2|4
1727957850000|2024-10-03 12:17:30|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1727957860000|2024-10-03 12:17:40|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1727957870000|2024-10-03 12:17:50|7413.4|7398.4|7412.6|7397.6|7414.1|7399.1|7412.5|7397.5|8
1727957880000|2024-10-03 12:18:00|7412.1|7397.1|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|2
1727957910000|2024-10-03 12:18:30|||||||||1
1727957920000|2024-10-03 12:18:40|7410.4|7395.4|7409.4|7394.4|7410.4|7395.4|7409.4|7394.4|2
1727957950000|2024-10-03 12:19:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1727957990000|2024-10-03 12:19:50|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1727958000000|2024-10-03 12:20:00|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1727958010000|2024-10-03 12:20:10|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1727958050000|2024-10-03 12:20:50|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|2
1727958100000|2024-10-03 12:21:40|7410.6|7395.6|7411.1|7396.1|7411.6|7396.6|7410.6|7395.6|15
1727958110000|2024-10-03 12:21:50|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|1
1727958130000|2024-10-03 12:22:10|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|2
1727958140000|2024-10-03 12:22:20|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1727958160000|2024-10-03 12:22:40|7414.7|7399.7|7415.2|7400.2|7415.4|7400.4|7414.7|7399.7|2
1727958170000|2024-10-03 12:22:50|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1727958210000|2024-10-03 12:23:30|7415.7|7400.7|7416|7401|7416|7401|7415.7|7400.7|1
1727958240000|2024-10-03 12:24:00|7418.8|7403.8|7419.2|7404.2|7419.7|7404.7|7418.8|7403.8|1
1727958270000|2024-10-03 12:24:30|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|1
1727958300000|2024-10-03 12:25:00|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.6|7406.6|2
1727958310000|2024-10-03 12:25:10|7421.6|7406.6|7419.6|7404.6|7421.6|7406.6|7419.6|7404.6|1
1727958320000|2024-10-03 12:25:20|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1727958360000|2024-10-03 12:26:00|7420.1|7405.1|7420.7|7405.7|7420.7|7405.7|7420.1|7405.1|2
1727958380000|2024-10-03 12:26:20|7421.2|7406.2|7420.7|7405.7|7421.2|7406.2|7420.7|7405.7|1
1727958390000|2024-10-03 12:26:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1727958420000|2024-10-03 12:27:00|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|1
1727958430000|2024-10-03 12:27:10|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|1
1727958450000|2024-10-03 12:27:30|||||||||1
1727958460000|2024-10-03 12:27:40|7420.2|7405.2|7418.6|7403.6|7420.4|7405.4|7418.6|7403.6|2
1727958480000|2024-10-03 12:28:00|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|1
1727958500000|2024-10-03 12:28:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|22
1727958530000|2024-10-03 12:28:50|7417.6|7402.6|7418.7|7403.7|7418.7|7403.7|7416.7|7401.7|2
1727958540000|2024-10-03 12:29:00|7417.2|7402.2|7417.4|7402.4|7417.4|7402.4|7417.2|7402.2|1
1727958550000|2024-10-03 12:29:10|7417.2|7402.2|7416.6|7401.6|7417.6|7402.6|7416.6|7401.6|1
1727958560000|2024-10-03 12:29:20|7416.7|7401.7|7417.4|7402.4|7417.4|7402.4|7416.7|7401.7|0
1727958570000|2024-10-03 12:29:30|||||||||1
1727958600000|2024-10-03 12:30:00|7417.6|7402.6|7417.7|7402.7|7417.7|7402.7|7417.6|7402.6|0
1727958610000|2024-10-03 12:30:10|7414.7|7399.7|7412.4|7397.4|7414.7|7399.7|7411.6|7396.6|1
1727958630000|2024-10-03 12:30:30|7413.9|7398.9|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|1
1727958640000|2024-10-03 12:30:40|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1727958660000|2024-10-03 12:31:00|7412.3|7397.3|7408.9|7393.9|7412.3|7397.3|7408.6|7393.6|3
1727958670000|2024-10-03 12:31:10|7409.1|7394.1|7405.1|7390.1|7409.4|7394.4|7405.1|7390.1|50
1727958680000|2024-10-03 12:31:20|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.4|7388.4|1
1727958690000|2024-10-03 12:31:30|7402.4|7387.4|7402.9|7387.9|7402.9|7387.9|7402.4|7387.4|3
1727958700000|2024-10-03 12:31:40|7402.8|7387.8|7401.4|7386.4|7402.8|7387.8|7401.4|7386.4|14
1727958710000|2024-10-03 12:31:50|7400.8|7385.8|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|3
1727958720000|2024-10-03 12:32:00|7403.3|7388.3|7402.8|7387.8|7403.3|7388.3|7402.3|7387.3|11
1727958730000|2024-10-03 12:32:10|7403.3|7388.3|7402.6|7387.6|7403.3|7388.3|7402.6|7387.6|2
1727958760000|2024-10-03 12:32:40|7402.8|7387.8|7402.9|7387.9|7402.9|7387.9|7402.6|7387.6|3
1727958770000|2024-10-03 12:32:50|7402.3|7387.3|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|1
1727958780000|2024-10-03 12:33:00|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|1
1727958790000|2024-10-03 12:33:10|7401.9|7386.9|7402.3|7387.3|7402.4|7387.4|7401.8|7386.8|1
1727958800000|2024-10-03 12:33:20|7401.8|7386.8|7402.3|7387.3|7402.3|7387.3|7401.8|7386.8|0
1727958820000|2024-10-03 12:33:40|7402.4|7387.4|7401.9|7386.9|7402.4|7387.4|7401.8|7386.8|0
1727958840000|2024-10-03 12:34:00|7402.3|7387.3|7402.4|7387.4|7402.9|7387.9|7402.3|7387.3|11
1727958850000|2024-10-03 12:34:10|7401.9|7386.9|7400.6|7385.6|7402.1|7387.1|7400.6|7385.6|4
1727958870000|2024-10-03 12:34:30|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|4
1727958910000|2024-10-03 12:35:10|||||||||6
1727958920000|2024-10-03 12:35:20|7398.6|7383.6|7398.1|7383.1|7398.6|7383.6|7398.1|7383.1|87
1727958930000|2024-10-03 12:35:30|7396.7|7381.7|7394.6|7379.6|7396.7|7381.7|7392.6|7377.6|121
1727958940000|2024-10-03 12:35:40|7395.4|7380.4|7398.6|7383.6|7398.6|7383.6|7395.1|7380.1|4
1727958950000|2024-10-03 12:35:50|7399.1|7384.1|7400.1|7385.1|7401.8|7386.8|7399.1|7384.1|10
1727958960000|2024-10-03 12:36:00|7400.8|7385.8|7400.3|7385.3|7402.3|7387.3|7400.3|7385.3|10
1727958970000|2024-10-03 12:36:10|7399.3|7384.3|7400.8|7385.8|7400.8|7385.8|7399.3|7384.3|2
1727958980000|2024-10-03 12:36:20|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|6
1727958990000|2024-10-03 12:36:30|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|0
1727959000000|2024-10-03 12:36:40|7401.1|7386.1|7403|7388|7403|7388|7400.8|7385.8|3
1727959010000|2024-10-03 12:36:50|7402.8|7387.8|7403.3|7388.3|7403.3|7388.3|7402.8|7387.8|0
1727959020000|2024-10-03 12:37:00|7403.1|7388.1|7403.8|7388.8|7403.8|7388.8|7402.8|7387.8|0
1727959030000|2024-10-03 12:37:10|7404.8|7389.8|7409.4|7394.4|7409.4|7394.4|7404.8|7389.8|3
1727959040000|2024-10-03 12:37:20|7409.6|7394.6|7410.9|7395.9|7410.9|7395.9|7409.4|7394.4|5
1727959050000|2024-10-03 12:37:30|7410.6|7395.6|7411.4|7396.4|7411.4|7396.4|7410.6|7395.6|0
1727959060000|2024-10-03 12:37:40|7410.9|7395.9|7411.1|7396.1|7411.1|7396.1|7410.9|7395.9|3
1727959070000|2024-10-03 12:37:50|7409.4|7394.4|7408.8|7393.8|7409.8|7394.8|7408.3|7393.3|5
1727959100000|2024-10-03 12:38:20|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1727959120000|2024-10-03 12:38:40|||||||||1
1727959140000|2024-10-03 12:39:00|7409.8|7394.8|7409.3|7394.3|7409.8|7394.8|7409.3|7394.3|3
1727959150000|2024-10-03 12:39:10|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1727959160000|2024-10-03 12:39:20|7408.4|7393.4|7406.5|7391.5|7408.8|7393.8|7406.3|7391.3|2
1727959170000|2024-10-03 12:39:30|7406.1|7391.1|7404.1|7389.1|7406.1|7391.1|7404.1|7389.1|4
1727959180000|2024-10-03 12:39:40|7404.5|7389.5|7405.1|7390.1|7405.1|7390.1|7404.5|7389.5|2
1727959190000|2024-10-03 12:39:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1727959210000|2024-10-03 12:40:10|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|1
1727959230000|2024-10-03 12:40:30|7405.1|7390.1|7402.5|7387.5|7405.1|7390.1|7402.5|7387.5|16
1727959240000|2024-10-03 12:40:40|||||||||7
1727959250000|2024-10-03 12:40:50|7403.3|7388.3|7405.3|7390.3|7405.5|7390.5|7403.3|7388.3|4
1727959260000|2024-10-03 12:41:00|7405|7390|7401.3|7386.3|7405.5|7390.5|7401.3|7386.3|3
1727959270000|2024-10-03 12:41:10|7401|7386|7401|7386|7401|7386|7401|7386|0
1727959280000|2024-10-03 12:41:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|2
1727959290000|2024-10-03 12:41:30|7399.3|7384.3|7398.8|7383.8|7399.3|7384.3|7398.8|7383.8|1
1727959320000|2024-10-03 12:42:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|2
1727959330000|2024-10-03 12:42:10|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|0
1727959340000|2024-10-03 12:42:20|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|0
1727959350000|2024-10-03 12:42:30|7401|7386|7400.8|7385.8|7401.3|7386.3|7400.8|7385.8|0
1727959360000|2024-10-03 12:42:40|7401|7386|7401.3|7386.3|7401.3|7386.3|7401|7386|0
1727959390000|2024-10-03 12:43:10|7401|7386|7402.6|7387.6|7402.6|7387.6|7401|7386|1
1727959400000|2024-10-03 12:43:20|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1727959420000|2024-10-03 12:43:40|7404.6|7389.6|7406.1|7391.1|7406.1|7391.1|7404.6|7389.6|8
1727959430000|2024-10-03 12:43:50|7406|7391|7407.1|7392.1|7407.1|7392.1|7406|7391|0
1727959440000|2024-10-03 12:44:00|7407.3|7392.3|7406.3|7391.3|7407.6|7392.6|7406.1|7391.1|11
1727959450000|2024-10-03 12:44:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1727959530000|2024-10-03 12:45:30|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|3
1727959540000|2024-10-03 12:45:40|7410.1|7395.1|7409.1|7394.1|7411.1|7396.1|7409.1|7394.1|5
1727959550000|2024-10-03 12:45:50|7409|7394|7409.1|7394.1|7409.1|7394.1|7409|7394|0
1727959570000|2024-10-03 12:46:10|7409|7394|7407.1|7392.1|7409|7394|7407.1|7392.1|6
1727959580000|2024-10-03 12:46:20|7406.8|7391.8|7406.6|7391.6|7406.8|7391.8|7406.3|7391.3|1
1727959590000|2024-10-03 12:46:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1727959610000|2024-10-03 12:46:50|7406|7391|7405|7390|7406|7391|7405|7390|0
1727959640000|2024-10-03 12:47:20|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1727959650000|2024-10-03 12:47:30|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1727959660000|2024-10-03 12:47:40|7404|7389|7404|7389|7404|7389|7404|7389|1
1727959670000|2024-10-03 12:47:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1727959680000|2024-10-03 12:48:00|7403|7388|7403|7388|7403|7388|7403|7388|0
1727959690000|2024-10-03 12:48:10|7402.5|7387.5|7400.5|7385.5|7402.5|7387.5|7400|7385|1
1727959700000|2024-10-03 12:48:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1727959710000|2024-10-03 12:48:30|7400|7385|7400|7385|7400|7385|7400|7385|0
1727959720000|2024-10-03 12:48:40|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1727959730000|2024-10-03 12:48:50|7400|7385|7399.8|7384.8|7400|7385|7399.8|7384.8|2
1727959740000|2024-10-03 12:49:00|7401.3|7386.3|7401.3|7386.3|7401.8|7386.8|7401.3|7386.3|3
1727959780000|2024-10-03 12:49:40|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1727959820000|2024-10-03 12:50:20|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|1
1727959830000|2024-10-03 12:50:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1727959840000|2024-10-03 12:50:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|0
1727959880000|2024-10-03 12:51:20|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1727959890000|2024-10-03 12:51:30|7399.8|7384.8|7397.3|7382.3|7399.8|7384.8|7397|7382|4
1727959920000|2024-10-03 12:52:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|2
1727959950000|2024-10-03 12:52:30|7398.8|7383.8|7399.3|7384.3|7399.8|7384.8|7398.8|7383.8|0
1727959970000|2024-10-03 12:52:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1727960000000|2024-10-03 12:53:20|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|1
1727960040000|2024-10-03 12:54:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|0
1727960070000|2024-10-03 12:54:30|7400.7|7385.7|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|0
1727960080000|2024-10-03 12:54:40|7401.3|7386.3|7401.5|7386.5|7401.5|7386.5|7401.3|7386.3|0
1727960100000|2024-10-03 12:55:00|7401.8|7386.8|7402.3|7387.3|7402.3|7387.3|7401.6|7386.6|0
1727960110000|2024-10-03 12:55:10|7403.8|7388.8|7403.3|7388.3|7403.8|7388.8|7403.3|7388.3|1
1727960120000|2024-10-03 12:55:20|7403.5|7388.5|7404.8|7389.8|7404.8|7389.8|7403.3|7388.3|5
1727960130000|2024-10-03 12:55:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1727960140000|2024-10-03 12:55:40|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|5
1727960160000|2024-10-03 12:56:00|7404.6|7389.6|7406.3|7391.3|7406.3|7391.3|7404.6|7389.6|0
1727960180000|2024-10-03 12:56:20|7407.2|7392.2|7407.3|7392.3|7407.3|7392.3|7407.2|7392.2|2
1727960220000|2024-10-03 12:57:00|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|4
1727960230000|2024-10-03 12:57:10|||||||||2
1727960270000|2024-10-03 12:57:50|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|1
1727960280000|2024-10-03 12:58:00|||||||||1
1727960320000|2024-10-03 12:58:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|2
1727960340000|2024-10-03 12:59:00|7407.8|7392.8|7410.2|7395.2|7410.2|7395.2|7407.8|7392.8|4
1727960350000|2024-10-03 12:59:10|7410.3|7395.3|7410.7|7395.7|7410.7|7395.7|7410.3|7395.3|0
1727960360000|2024-10-03 12:59:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1727960380000|2024-10-03 12:59:40|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727960390000|2024-10-03 12:59:50|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1727960400000|2024-10-03 13:00:00|7408.7|7393.7|7408.2|7393.2|7408.7|7393.7|7408.2|7393.2|0
1727960420000|2024-10-03 13:00:20|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7407.5|7392.5|9
1727960470000|2024-10-03 13:01:10|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1727960480000|2024-10-03 13:01:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1727960550000|2024-10-03 13:02:30|7407|7392|7407.3|7392.3|7407.3|7392.3|7406.7|7391.7|5
1727960560000|2024-10-03 13:02:40|7407.7|7392.7|7407.7|7392.7|7408|7393|7407.7|7392.7|3
1727960580000|2024-10-03 13:03:00|7407|7392|7409.3|7394.3|7409.5|7394.5|7407|7392|9
1727960590000|2024-10-03 13:03:10|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1727960600000|2024-10-03 13:03:20|7410.7|7395.7|7412|7397|7412|7397|7410.7|7395.7|0
1727960610000|2024-10-03 13:03:30|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1727960620000|2024-10-03 13:03:40|7412|7397|7410|7395|7412|7397|7410|7395|1
1727960630000|2024-10-03 13:03:50|7409.9|7394.9|7408.7|7393.7|7409.9|7394.9|7408.7|7393.7|0
1727960640000|2024-10-03 13:04:00|7409|7394|7409.5|7394.5|7409.5|7394.5|7408.5|7393.5|0
1727960660000|2024-10-03 13:04:20|7409.4|7394.4|7409|7394|7409.4|7394.4|7409|7394|0
1727960690000|2024-10-03 13:04:50|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|3
1727960700000|2024-10-03 13:05:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1727960710000|2024-10-03 13:05:10|7407.7|7392.7|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|0
1727960730000|2024-10-03 13:05:30|7407.2|7392.2|7407|7392|7407.2|7392.2|7407|7392|5
1727960740000|2024-10-03 13:05:40|7406.5|7391.5|7402.4|7387.4|7406.5|7391.5|7402.4|7387.4|16
1727960750000|2024-10-03 13:05:50|7400.9|7385.9|7401|7386|7401|7386|7400.9|7385.9|3
1727960760000|2024-10-03 13:06:00|||||||||1
1727960770000|2024-10-03 13:06:10|7400.9|7385.9|7400.2|7385.2|7400.9|7385.9|7400.2|7385.2|2
1727960780000|2024-10-03 13:06:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|3
1727960790000|2024-10-03 13:06:30|7397.5|7382.5|7398|7383|7398|7383|7397.5|7382.5|4
1727960800000|2024-10-03 13:06:40|7398.4|7383.4|7395.4|7380.4|7398.4|7383.4|7395.4|7380.4|39
1727960810000|2024-10-03 13:06:50|7387|7372|7386.5|7371.5|7387.5|7372.5|7385|7370|53
1727960820000|2024-10-03 13:07:00|7387.5|7372.5|7390|7375|7390|7375|7387.5|7372.5|11
1727960830000|2024-10-03 13:07:10|7388.5|7373.5|7388|7373|7389|7374|7388|7373|3
1727960840000|2024-10-03 13:07:20|7388.2|7373.2|7388.5|7373.5|7388.5|7373.5|7388.2|7373.2|0
1727960860000|2024-10-03 13:07:40|7389.4|7374.4|7388.5|7373.5|7389.4|7374.4|7388.5|7373.5|5
1727960870000|2024-10-03 13:07:50|7387.5|7372.5|7391.5|7376.5|7392|7377|7387.5|7372.5|19
1727960890000|2024-10-03 13:08:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|3
1727960900000|2024-10-03 13:08:20|7391.5|7376.5|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|12
1727960910000|2024-10-03 13:08:30|7392.1|7377.1|7391.2|7376.2|7392.1|7377.1|7391.2|7376.2|0
1727960920000|2024-10-03 13:08:40|7391.4|7376.4|7391.7|7376.7|7391.7|7376.7|7391.4|7376.4|0
1727960930000|2024-10-03 13:08:50|7391.4|7376.4|7391.2|7376.2|7391.4|7376.4|7391.2|7376.2|1
1727960940000|2024-10-03 13:09:00|7391.1|7376.1|7387.7|7372.7|7391.1|7376.1|7387.7|7372.7|2
1727960950000|2024-10-03 13:09:10|7389.7|7374.7|7391.4|7376.4|7391.4|7376.4|7389.7|7374.7|5
1727960960000|2024-10-03 13:09:20|7390.6|7375.6|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|1
1727960970000|2024-10-03 13:09:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|2
1727960980000|2024-10-03 13:09:40|7391.2|7376.2|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|4
1727960990000|2024-10-03 13:09:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|25
1727961020000|2024-10-03 13:10:20|7394.7|7379.7|7395.5|7380.5|7395.5|7380.5|7394.7|7379.7|3
1727961030000|2024-10-03 13:10:30|7396.2|7381.2|7397.2|7382.2|7398.7|7383.7|7396.2|7381.2|17
1727961070000|2024-10-03 13:11:10|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7394.7|7379.7|1
1727961080000|2024-10-03 13:11:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7395.9|7380.9|4
1727961090000|2024-10-03 13:11:30|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1727961100000|2024-10-03 13:11:40|7397.1|7382.1|7397.2|7382.2|7397.2|7382.2|7396.7|7381.7|23
1727961110000|2024-10-03 13:11:50|||||||||4
1727961130000|2024-10-03 13:12:10|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1727961140000|2024-10-03 13:12:20|7397.7|7382.7|7396.7|7381.7|7397.7|7382.7|7396.7|7381.7|1
1727961150000|2024-10-03 13:12:30|7396.9|7381.9|7397.2|7382.2|7397.2|7382.2|7396.9|7381.9|0
1727961180000|2024-10-03 13:13:00|7395.2|7380.2|7394.2|7379.2|7395.2|7380.2|7394.2|7379.2|1
1727961190000|2024-10-03 13:13:10|7397.2|7382.2|7396.6|7381.6|7397.2|7382.2|7396.6|7381.6|5
1727961200000|2024-10-03 13:13:20|7396.2|7381.2|7391.7|7376.7|7396.2|7381.2|7391.7|7376.7|4
1727961210000|2024-10-03 13:13:30|7392.4|7377.4|7392.1|7377.1|7392.7|7377.7|7392.1|7377.1|1
1727961220000|2024-10-03 13:13:40|7392.8|7377.8|7393.2|7378.2|7393.2|7378.2|7392.8|7377.8|1
1727961230000|2024-10-03 13:13:50|7393.1|7378.1|7392.7|7377.7|7393.1|7378.1|7392.7|7377.7|0
1727961240000|2024-10-03 13:14:00|||||||||1
1727961250000|2024-10-03 13:14:10|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1727961260000|2024-10-03 13:14:20|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1727961280000|2024-10-03 13:14:40|7396.9|7381.9|7398.1|7383.1|7398.1|7383.1|7396.9|7381.9|2
1727961290000|2024-10-03 13:14:50|7397.7|7382.7|7399.9|7384.9|7399.9|7384.9|7397.7|7382.7|1
1727961300000|2024-10-03 13:15:00|7399.7|7384.7|7400.6|7385.6|7400.6|7385.6|7399.4|7384.4|2
1727961310000|2024-10-03 13:15:10|7400.9|7385.9|7401.7|7386.7|7402.1|7387.1|7400.9|7385.9|2
1727961330000|2024-10-03 13:15:30|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1727961340000|2024-10-03 13:15:40|7401.7|7386.7|7403.2|7388.2|7403.2|7388.2|7401.7|7386.7|1
1727961350000|2024-10-03 13:15:50|7403.7|7388.7|7402.2|7387.2|7403.7|7388.7|7402.2|7387.2|1
1727961360000|2024-10-03 13:16:00|7402.1|7387.1|7401.7|7386.7|7402.1|7387.1|7401.7|7386.7|0
1727961410000|2024-10-03 13:16:50|7401.6|7386.6|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|0
1727961420000|2024-10-03 13:17:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.2|7386.2|3
1727961440000|2024-10-03 13:17:20|7401.6|7386.6|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|0
1727961460000|2024-10-03 13:17:40|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1727961470000|2024-10-03 13:17:50|7401.7|7386.7|7401.2|7386.2|7401.7|7386.7|7401.2|7386.2|0
1727961500000|2024-10-03 13:18:20|7403.4|7388.4|7408.7|7393.7|7409.4|7394.4|7403.4|7388.4|13
1727961510000|2024-10-03 13:18:30|7408.4|7393.4|7406.9|7391.9|7408.4|7393.4|7406.7|7391.7|3
1727961520000|2024-10-03 13:18:40|7407|7392|7407.4|7392.4|7407.4|7392.4|7407|7392|0
1727961540000|2024-10-03 13:19:00|7407.7|7392.7|7409.2|7394.2|7409.9|7394.9|7407.7|7392.7|3
1727961550000|2024-10-03 13:19:10|7409|7394|7407.9|7392.9|7409.4|7394.4|7407.9|7392.9|2
1727961610000|2024-10-03 13:20:10|7407.7|7392.7|7406.2|7391.2|7407.7|7392.7|7406.2|7391.2|0
1727961630000|2024-10-03 13:20:30|7405.9|7390.9|7406.7|7391.7|7406.7|7391.7|7405.9|7390.9|1
1727961650000|2024-10-03 13:20:50|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|1
1727961660000|2024-10-03 13:21:00|7404.9|7389.9|7402.9|7387.9|7404.9|7389.9|7402.9|7387.9|1
1727961690000|2024-10-03 13:21:30|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1727961710000|2024-10-03 13:21:50|7402.6|7387.6|7402.4|7387.4|7402.6|7387.6|7402.2|7387.2|12
1727961720000|2024-10-03 13:22:00|7402.7|7387.7|7404.7|7389.7|7405.2|7390.2|7402.1|7387.1|13
1727961750000|2024-10-03 13:22:30|7405.2|7390.2|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|1
1727961770000|2024-10-03 13:22:50|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1727961780000|2024-10-03 13:23:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1727961800000|2024-10-03 13:23:20|7404.9|7389.9|7404.4|7389.4|7404.9|7389.9|7404.4|7389.4|1
1727961810000|2024-10-03 13:23:30|7404.8|7389.8|7405.2|7390.2|7405.5|7390.5|7404.8|7389.8|1
1727961820000|2024-10-03 13:23:40|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|0
1727961840000|2024-10-03 13:24:00|7405.1|7390.1|7404.4|7389.4|7405.1|7390.1|7404.4|7389.4|3
1727961850000|2024-10-03 13:24:10|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1727961910000|2024-10-03 13:25:10|7403.9|7388.9|7404.1|7389.1|7404.2|7389.2|7403.9|7388.9|1
1727961920000|2024-10-03 13:25:20|7402.7|7387.7|7401.4|7386.4|7402.7|7387.7|7401.4|7386.4|1
1727961930000|2024-10-03 13:25:30|7401.3|7386.3|7400.1|7385.1|7401.3|7386.3|7400.1|7385.1|1
1727961940000|2024-10-03 13:25:40|7401.4|7386.4|7401.6|7386.6|7402.1|7387.1|7401.4|7386.4|6
1727961950000|2024-10-03 13:25:50|7401.4|7386.4|7400.6|7385.6|7401.4|7386.4|7400.4|7385.4|2
1727961960000|2024-10-03 13:26:00|7400.2|7385.2|7400.4|7385.4|7400.4|7385.4|7400.1|7385.1|16
1727961980000|2024-10-03 13:26:20|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.6|7385.6|1
1727962010000|2024-10-03 13:26:50|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.6|7385.6|3
1727962040000|2024-10-03 13:27:20|||||||||1
1727962060000|2024-10-03 13:27:40|7400.6|7385.6|7399.9|7384.9|7400.6|7385.6|7399.9|7384.9|8
1727962070000|2024-10-03 13:27:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|4
1727962080000|2024-10-03 13:28:00|7402.9|7387.9|7405.1|7390.1|7405.2|7390.2|7402.9|7387.9|7
1727962090000|2024-10-03 13:28:10|7405.7|7390.7|7407.2|7392.2|7407.2|7392.2|7405.7|7390.7|2
1727962100000|2024-10-03 13:28:20|7407.7|7392.7|7408.1|7393.1|7408.1|7393.1|7407.7|7392.7|2
1727962110000|2024-10-03 13:28:30|7407.4|7392.4|7405.1|7390.1|7407.6|7392.6|7404.9|7389.9|8
1727962120000|2024-10-03 13:28:40|7406.4|7391.4|7407.6|7392.6|7407.6|7392.6|7406.4|7391.4|6
1727962130000|2024-10-03 13:28:50|7407.7|7392.7|7409.9|7394.9|7409.9|7394.9|7407.7|7392.7|7
1727962140000|2024-10-03 13:29:00|7410.6|7395.6|7411.2|7396.2|7411.2|7396.2|7410.6|7395.6|0
1727962170000|2024-10-03 13:29:30|7411.6|7396.6|7413.2|7398.2|7413.2|7398.2|7411.6|7396.6|26
1727962180000|2024-10-03 13:29:40|7413.5|7398.5|7413.2|7398.2|7414.5|7399.5|7412.2|7397.2|22
1727962190000|2024-10-03 13:29:50|7413.5|7398.5|7412.8|7397.8|7413.8|7398.8|7412.3|7397.3|46
1727962200000|2024-10-03 13:30:00|7413.2|7398.2|7411.7|7396.7|7413.2|7398.2|7408.8|7393.8|25
1727962210000|2024-10-03 13:30:10|7411.3|7396.3|7411.2|7396.2|7411.5|7396.5|7410.8|7395.8|8
1727962220000|2024-10-03 13:30:20|7410.5|7395.5|7408.7|7393.7|7410.5|7395.5|7408.7|7393.7|6
1727962230000|2024-10-03 13:30:30|7408|7393|7406.2|7391.2|7408.3|7393.3|7406.2|7391.2|13
1727962240000|2024-10-03 13:30:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|4
1727962250000|2024-10-03 13:30:50|7405.3|7390.3|7405.3|7390.3|7405.8|7390.8|7405.3|7390.3|6
1727962260000|2024-10-03 13:31:00|7405|7390|7404.8|7389.8|7405|7390|7404.8|7389.8|7
1727962280000|2024-10-03 13:31:20|||||||||17
1727962290000|2024-10-03 13:31:30|7405.2|7390.2|7404.5|7389.5|7405.4|7390.4|7404.5|7389.5|25
1727962300000|2024-10-03 13:31:40|7405.2|7390.2|7404.5|7389.5|7405.2|7390.2|7404.5|7389.5|27
1727962310000|2024-10-03 13:31:50|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|12
1727962320000|2024-10-03 13:32:00|7403.5|7388.5|7409.2|7394.2|7409.2|7394.2|7403.5|7388.5|36
1727962330000|2024-10-03 13:32:10|7409.9|7394.9|7410|7395|7411.2|7396.2|7409.2|7394.2|7
1727962340000|2024-10-03 13:32:20|7410.2|7395.2|7409.3|7394.3|7410.2|7395.2|7409.3|7394.3|12
1727962350000|2024-10-03 13:32:30|7409.7|7394.7|7410.2|7395.2|7410.2|7395.2|7409.7|7394.7|0
1727962360000|2024-10-03 13:32:40|7409.8|7394.8|7410|7395|7410.2|7395.2|7409.8|7394.8|3
1727962370000|2024-10-03 13:32:50|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1727962380000|2024-10-03 13:33:00|7409.6|7394.6|7407.2|7392.2|7409.6|7394.6|7407.2|7392.2|21
1727962390000|2024-10-03 13:33:10|7407.5|7392.5|7407.2|7392.2|7407.5|7392.5|7407.2|7392.2|6
1727962400000|2024-10-03 13:33:20|7409.7|7394.7|7408.7|7393.7|7409.7|7394.7|7408.7|7393.7|7
1727962410000|2024-10-03 13:33:30|7408.4|7393.4|7407.5|7392.5|7409|7394|7407.3|7392.3|8
1727962430000|2024-10-03 13:33:50|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1727962440000|2024-10-03 13:34:00|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1727962450000|2024-10-03 13:34:10|7405.7|7390.7|7405.2|7390.2|7405.9|7390.9|7405.2|7390.2|8
1727962460000|2024-10-03 13:34:20|7405|7390|7402.4|7387.4|7405|7390|7402.4|7387.4|10
1727962470000|2024-10-03 13:34:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1727962480000|2024-10-03 13:34:40|7402.5|7387.5|7402|7387|7402.5|7387.5|7402|7387|1
1727962490000|2024-10-03 13:34:50|7401.5|7386.5|7400.7|7385.7|7401.5|7386.5|7400.7|7385.7|4
1727962500000|2024-10-03 13:35:00|7401|7386|7401|7386|7401|7386|7401|7386|0
1727962510000|2024-10-03 13:35:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|10
1727962520000|2024-10-03 13:35:20|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7399.5|7384.5|3
1727962530000|2024-10-03 13:35:30|||||||||1
1727962540000|2024-10-03 13:35:40|||||||||1
1727962550000|2024-10-03 13:35:50|7399.9|7384.9|7400.2|7385.2|7400.2|7385.2|7399.9|7384.9|2
1727962560000|2024-10-03 13:36:00|7399.5|7384.5|7399.9|7384.9|7399.9|7384.9|7399.5|7384.5|21
1727962570000|2024-10-03 13:36:10|7399.5|7384.5|7394.2|7379.2|7400.2|7385.2|7394.2|7379.2|17
1727962580000|2024-10-03 13:36:20|7394.4|7379.4|7396.2|7381.2|7396.7|7381.7|7394.4|7379.4|17
1727962590000|2024-10-03 13:36:30|7397.2|7382.2|7397.2|7382.2|7398.2|7383.2|7397.2|7382.2|0
1727962600000|2024-10-03 13:36:40|7397.4|7382.4|7399.2|7384.2|7399.2|7384.2|7397.4|7382.4|1
1727962610000|2024-10-03 13:36:50|7398.2|7383.2|7396.6|7381.6|7398.2|7383.2|7396.6|7381.6|5
1727962620000|2024-10-03 13:37:00|7397.2|7382.2|7395.2|7380.2|7397.2|7382.2|7395.2|7380.2|2
1727962630000|2024-10-03 13:37:10|7395.1|7380.1|7394.2|7379.2|7395.1|7380.1|7394.2|7379.2|1
1727962640000|2024-10-03 13:37:20|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.3|7377.3|5
1727962650000|2024-10-03 13:37:30|7391.6|7376.6|7390.4|7375.4|7392.9|7377.9|7390.4|7375.4|1
1727962680000|2024-10-03 13:38:00|7390.3|7375.3|7389.4|7374.4|7390.3|7375.3|7389.4|7374.4|40
1727962690000|2024-10-03 13:38:10|7389.7|7374.7|7389.2|7374.2|7389.7|7374.7|7389.2|7374.2|8
1727962700000|2024-10-03 13:38:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|9
1727962710000|2024-10-03 13:38:30|7388.4|7373.4|7385.4|7370.4|7388.4|7373.4|7385.4|7370.4|4
1727962720000|2024-10-03 13:38:40|7385.1|7370.1|7382.6|7367.6|7385.1|7370.1|7382.6|7367.6|7
1727962730000|2024-10-03 13:38:50|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|30
1727962740000|2024-10-03 13:39:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|42
1727962750000|2024-10-03 13:39:10|7383.7|7368.7|7383.1|7368.1|7383.9|7368.9|7382.9|7367.9|22
1727962760000|2024-10-03 13:39:20|7383.4|7368.4|7384.9|7369.9|7384.9|7369.9|7383.4|7368.4|32
1727962770000|2024-10-03 13:39:30|7385.2|7370.2|7383.4|7368.4|7385.2|7370.2|7383.4|7368.4|12
1727962780000|2024-10-03 13:39:40|7382.6|7367.6|7383.6|7368.6|7383.6|7368.6|7382.6|7367.6|11
1727962790000|2024-10-03 13:39:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1727962800000|2024-10-03 13:40:00|||||||||1
1727962810000|2024-10-03 13:40:10|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|1
1727962820000|2024-10-03 13:40:20|7384.3|7369.3|7385.8|7370.8|7385.8|7370.8|7384.3|7369.3|1
1727962840000|2024-10-03 13:40:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|6
1727962860000|2024-10-03 13:41:00|||||||||1
1727962880000|2024-10-03 13:41:20|7384.9|7369.9|7384.6|7369.6|7384.9|7369.9|7384.6|7369.6|0
1727962920000|2024-10-03 13:42:00|7383.5|7368.5|7382.8|7367.8|7383.5|7368.5|7382.8|7367.8|9
1727962930000|2024-10-03 13:42:10|7382.1|7367.1|7382.1|7367.1|7382.6|7367.6|7382.1|7367.1|2
1727962940000|2024-10-03 13:42:20|7383.1|7368.1|7385.9|7370.9|7385.9|7370.9|7383.1|7368.1|16
1727962950000|2024-10-03 13:42:30|7386.6|7371.6|7385.6|7370.6|7388.6|7373.6|7385.6|7370.6|3
1727962960000|2024-10-03 13:42:40|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|0
1727962990000|2024-10-03 13:43:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|4
1727963000000|2024-10-03 13:43:20|7383.9|7368.9|7383.4|7368.4|7383.9|7368.9|7383.4|7368.4|3
1727963010000|2024-10-03 13:43:30|7383.1|7368.1|7384.1|7369.1|7384.1|7369.1|7383.1|7368.1|7
1727963020000|2024-10-03 13:43:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|5
1727963040000|2024-10-03 13:44:00|||||||||7
1727963050000|2024-10-03 13:44:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1727963060000|2024-10-03 13:44:20|7382.6|7367.6|7382.1|7367.1|7382.6|7367.6|7382.1|7367.1|2
1727963070000|2024-10-03 13:44:30|7381.9|7366.9|7373.8|7358.8|7381.9|7366.9|7373.3|7358.3|67
1727963080000|2024-10-03 13:44:40|7373.3|7358.3|7373.3|7358.3|7375.8|7360.8|7373.3|7358.3|13
1727963090000|2024-10-03 13:44:50|||||||||1
1727963100000|2024-10-03 13:45:00|7373.8|7358.8|7377.3|7362.3|7377.3|7362.3|7373.8|7358.8|10
1727963120000|2024-10-03 13:45:20|7375.1|7360.1|7376.3|7361.3|7377.3|7362.3|7375.1|7360.1|14
1727963130000|2024-10-03 13:45:30|7375.2|7360.2|7374.8|7359.8|7375.2|7360.2|7374.8|7359.8|1
1727963140000|2024-10-03 13:45:40|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|5
1727963150000|2024-10-03 13:45:50|7375.9|7360.9|7377.6|7362.6|7378.1|7363.1|7375.9|7360.9|6
1727963160000|2024-10-03 13:46:00|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.9|7362.9|5
1727963170000|2024-10-03 13:46:10|7381.1|7366.1|7381.4|7366.4|7381.4|7366.4|7381.1|7366.1|8
1727963180000|2024-10-03 13:46:20|7381.2|7366.2|7379.7|7364.7|7381.2|7366.2|7379.6|7364.6|1
1727963190000|2024-10-03 13:46:30|7379.4|7364.4|7376.9|7361.9|7379.4|7364.4|7376|7361|11
1727963200000|2024-10-03 13:46:40|7377.2|7362.2|7380.4|7365.4|7380.4|7365.4|7377.2|7362.2|7
1727963210000|2024-10-03 13:46:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|2
1727963220000|2024-10-03 13:47:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1727963230000|2024-10-03 13:47:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1727963240000|2024-10-03 13:47:20|7380.4|7365.4|7378.2|7363.2|7380.4|7365.4|7378.2|7363.2|4
1727963250000|2024-10-03 13:47:30|7377.2|7362.2|7376.6|7361.6|7377.2|7362.2|7376.6|7361.6|0
1727963260000|2024-10-03 13:47:40|7376.9|7361.9|7375.7|7360.7|7376.9|7361.9|7375.7|7360.7|3
1727963270000|2024-10-03 13:47:50|||||||||2
1727963290000|2024-10-03 13:48:10|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|2
1727963300000|2024-10-03 13:48:20|7373.3|7358.3|7368.1|7353.1|7373.3|7358.3|7367.6|7352.6|27
1727963310000|2024-10-03 13:48:30|7367.4|7352.4|7368.8|7353.8|7368.8|7353.8|7366.1|7351.1|15
1727963320000|2024-10-03 13:48:40|7369.1|7354.1|7366.9|7351.9|7369.1|7354.1|7366.9|7351.9|2
1727963330000|2024-10-03 13:48:50|7366.4|7351.4|7366.1|7351.1|7366.4|7351.4|7366.1|7351.1|0
1727963340000|2024-10-03 13:49:00|7365.8|7350.8|7365.1|7350.1|7365.8|7350.8|7365.1|7350.1|2
1727963360000|2024-10-03 13:49:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|3
1727963370000|2024-10-03 13:49:30|7363.7|7348.7|7362.1|7347.1|7363.7|7348.7|7360.8|7345.8|36
1727963380000|2024-10-03 13:49:40|7360.8|7345.8|7363.4|7348.4|7363.6|7348.6|7360.8|7345.8|5
1727963390000|2024-10-03 13:49:50|||||||||3
1727963400000|2024-10-03 13:50:00|7361.3|7346.3|7359.3|7344.3|7361.3|7346.3|7359.3|7344.3|38
1727963410000|2024-10-03 13:50:10|7359.1|7344.1|7357.8|7342.8|7359.1|7344.1|7357.3|7342.3|28
1727963420000|2024-10-03 13:50:20|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|4
1727963430000|2024-10-03 13:50:30|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7357.1|7342.1|11
1727963440000|2024-10-03 13:50:40|7358.1|7343.1|7358.8|7343.8|7358.8|7343.8|7357.6|7342.6|14
1727963450000|2024-10-03 13:50:50|7359.5|7344.5|7359.6|7344.6|7360.8|7345.8|7358.8|7343.8|11
1727963460000|2024-10-03 13:51:00|7359.8|7344.8|7363.6|7348.6|7363.6|7348.6|7359.8|7344.8|14
1727963470000|2024-10-03 13:51:10|7363.3|7348.3|7362.6|7347.6|7363.3|7348.3|7362.6|7347.6|3
1727963480000|2024-10-03 13:51:20|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.6|7346.6|1
1727963490000|2024-10-03 13:51:30|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|0
1727963500000|2024-10-03 13:51:40|7361.8|7346.8|7365.6|7350.6|7365.6|7350.6|7361.8|7346.8|3
1727963510000|2024-10-03 13:51:50|7366.6|7351.6|7365.9|7350.9|7366.6|7351.6|7365.9|7350.9|2
1727963520000|2024-10-03 13:52:00|7365.6|7350.6|7367.6|7352.6|7367.6|7352.6|7365.6|7350.6|1
1727963530000|2024-10-03 13:52:10|7369|7354|7371.6|7356.6|7371.6|7356.6|7369|7354|6
1727963560000|2024-10-03 13:52:40|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7371.4|7356.4|3
1727963570000|2024-10-03 13:52:50|7374.1|7359.1|7372.9|7357.9|7374.1|7359.1|7372.9|7357.9|15
1727963580000|2024-10-03 13:53:00|7372.5|7357.5|7374.2|7359.2|7374.9|7359.9|7371.4|7356.4|9
1727963590000|2024-10-03 13:53:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1727963610000|2024-10-03 13:53:30|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|0
1727963620000|2024-10-03 13:53:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|0
1727963630000|2024-10-03 13:53:50|7374.6|7359.6|7374.7|7359.7|7374.7|7359.7|7374.6|7359.6|1
1727963640000|2024-10-03 13:54:00|7374.6|7359.6|7372.4|7357.4|7374.6|7359.6|7372.4|7357.4|5
1727963650000|2024-10-03 13:54:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|0
1727963660000|2024-10-03 13:54:20|7371.4|7356.4|7370.7|7355.7|7371.4|7356.4|7370.7|7355.7|1
1727963670000|2024-10-03 13:54:30|7370.4|7355.4|7370.2|7355.2|7370.4|7355.4|7370.2|7355.2|1
1727963680000|2024-10-03 13:54:40|||||||||15
1727963690000|2024-10-03 13:54:50|7370.4|7355.4|7372.2|7357.2|7372.4|7357.4|7370.4|7355.4|3
1727963700000|2024-10-03 13:55:00|7371.9|7356.9|7371.1|7356.1|7371.9|7356.9|7371.1|7356.1|2
1727963720000|2024-10-03 13:55:20|7371.2|7356.2|7373.2|7358.2|7373.2|7358.2|7371.2|7356.2|4
1727963730000|2024-10-03 13:55:30|7373.1|7358.1|7372.7|7357.7|7373.1|7358.1|7372.6|7357.6|1
1727963740000|2024-10-03 13:55:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|2
1727963750000|2024-10-03 13:55:50|||||||||18
1727963760000|2024-10-03 13:56:00|7372.1|7357.1|7371.1|7356.1|7372.1|7357.1|7371.1|7356.1|5
1727963780000|2024-10-03 13:56:20|7367.1|7352.1|7367.2|7352.2|7367.2|7352.2|7367.1|7352.1|8
1727963790000|2024-10-03 13:56:30|7367.6|7352.6|7365.1|7350.1|7367.6|7352.6|7365.1|7350.1|5
1727963800000|2024-10-03 13:56:40|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1727963810000|2024-10-03 13:56:50|7365.8|7350.8|7366.1|7351.1|7366.1|7351.1|7365.8|7350.8|1
1727963820000|2024-10-03 13:57:00|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|4
1727963830000|2024-10-03 13:57:10|7364.9|7349.9|7365.1|7350.1|7365.1|7350.1|7364.6|7349.6|3
1727963840000|2024-10-03 13:57:20|7364.4|7349.4|7365.1|7350.1|7365.1|7350.1|7364.4|7349.4|2
1727963880000|2024-10-03 13:58:00|7364.9|7349.9|7361.1|7346.1|7364.9|7349.9|7361.1|7346.1|6
1727963890000|2024-10-03 13:58:10|7362.5|7347.5|7364.3|7349.3|7364.4|7349.4|7361.4|7346.4|9
1727963910000|2024-10-03 13:58:30|7363.9|7348.9|7363.6|7348.6|7363.9|7348.9|7363.4|7348.4|0
1727963920000|2024-10-03 13:58:40|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|0
1727963940000|2024-10-03 13:59:00|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1727963960000|2024-10-03 13:59:20|7364.1|7349.1|7363.9|7348.9|7364.1|7349.1|7363.9|7348.9|1
1727963970000|2024-10-03 13:59:30|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|8
1727963980000|2024-10-03 13:59:40|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|0
1727963990000|2024-10-03 13:59:50|||||||||1
1727964000000|2024-10-03 14:00:00|7364.4|7349.4|7371.9|7356.9|7372.1|7357.1|7364.3|7349.3|13
1727964010000|2024-10-03 14:00:10|7371.8|7356.8|7374.6|7359.6|7374.8|7359.8|7371.6|7356.6|10
1727964020000|2024-10-03 14:00:20|7374.8|7359.8|7377.1|7362.1|7377.6|7362.6|7374.8|7359.8|3
1727964030000|2024-10-03 14:00:30|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.1|7361.1|4
1727964040000|2024-10-03 14:00:40|7376.9|7361.9|7376.6|7361.6|7376.9|7361.9|7376.6|7361.6|0
1727964050000|2024-10-03 14:00:50|7376.8|7361.8|7377.1|7362.1|7378.1|7363.1|7376.8|7361.8|6
1727964060000|2024-10-03 14:01:00|7376.6|7361.6|7375.1|7360.1|7376.6|7361.6|7375.1|7360.1|1
1727964080000|2024-10-03 14:01:20|7375.6|7360.6|7375.1|7360.1|7375.6|7360.6|7375.1|7360.1|2
1727964100000|2024-10-03 14:01:40|7371.6|7356.6|7370.1|7355.1|7371.6|7356.6|7370.1|7355.1|1
1727964110000|2024-10-03 14:01:50|7369.4|7354.4|7367.3|7352.3|7369.4|7354.4|7367.3|7352.3|10
1727964120000|2024-10-03 14:02:00|7367.1|7352.1|7365.3|7350.3|7367.1|7352.1|7365.3|7350.3|1
1727964130000|2024-10-03 14:02:10|7365.1|7350.1|7365.1|7350.1|7365.3|7350.3|7364.8|7349.8|5
1727964140000|2024-10-03 14:02:20|7365.3|7350.3|7362.5|7347.5|7365.3|7350.3|7362.5|7347.5|6
1727964150000|2024-10-03 14:02:30|7362.1|7347.1|7362.8|7347.8|7362.8|7347.8|7361.3|7346.3|14
1727964160000|2024-10-03 14:02:40|7361.3|7346.3|7360.8|7345.8|7361.8|7346.8|7360.8|7345.8|2
1727964170000|2024-10-03 14:02:50|7359.8|7344.8|7358.8|7343.8|7359.8|7344.8|7358.8|7343.8|24
1727964180000|2024-10-03 14:03:00|7358.6|7343.6|7357.8|7342.8|7358.8|7343.8|7357.8|7342.8|10
1727964190000|2024-10-03 14:03:10|7358.8|7343.8|7359.9|7344.9|7360.3|7345.3|7358.8|7343.8|11
1727964200000|2024-10-03 14:03:20|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.8|7344.8|0
1727964210000|2024-10-03 14:03:30|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.8|7344.8|0
1727964220000|2024-10-03 14:03:40|7360.4|7345.4|7360.3|7345.3|7360.8|7345.8|7360.3|7345.3|4
1727964250000|2024-10-03 14:04:10|7360.6|7345.6|7361.6|7346.6|7361.9|7346.9|7360.3|7345.3|9
1727964260000|2024-10-03 14:04:20|7361.3|7346.3|7358.4|7343.4|7361.3|7346.3|7358.4|7343.4|4
1727964270000|2024-10-03 14:04:30|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|0
1727964280000|2024-10-03 14:04:40|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7359.4|7344.4|6
1727964290000|2024-10-03 14:04:50|7363.8|7348.8|7364.8|7349.8|7364.8|7349.8|7363.8|7348.8|2
1727964300000|2024-10-03 14:05:00|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7364.8|7349.8|1
1727964310000|2024-10-03 14:05:10|7366.1|7351.1|7367.8|7352.8|7368.3|7353.3|7366.1|7351.1|12
1727964320000|2024-10-03 14:05:20|7367.9|7352.9|7367.3|7352.3|7367.9|7352.9|7367.3|7352.3|2
1727964330000|2024-10-03 14:05:30|7366.8|7351.8|7364.8|7349.8|7366.8|7351.8|7364.8|7349.8|1
1727964340000|2024-10-03 14:05:40|7363.6|7348.6|7360.3|7345.3|7363.6|7348.6|7360.3|7345.3|9
1727964350000|2024-10-03 14:05:50|7360.8|7345.8|7362.1|7347.1|7362.6|7347.6|7360.8|7345.8|10
1727964360000|2024-10-03 14:06:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1727964370000|2024-10-03 14:06:10|7362.1|7347.1|7362.4|7347.4|7362.4|7347.4|7362.1|7347.1|2
1727964380000|2024-10-03 14:06:20|7362.8|7347.8|7364.1|7349.1|7364.3|7349.3|7362.8|7347.8|10
1727964410000|2024-10-03 14:06:50|7364.3|7349.3|7361.1|7346.1|7364.3|7349.3|7361.1|7346.1|3
1727964420000|2024-10-03 14:07:00|7360.8|7345.8|7362.9|7347.9|7362.9|7347.9|7360.8|7345.8|4
1727964430000|2024-10-03 14:07:10|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|0
1727964450000|2024-10-03 14:07:30|7362.8|7347.8|7359.3|7344.3|7362.8|7347.8|7359.3|7344.3|24
1727964460000|2024-10-03 14:07:40|7358.8|7343.8|7356.3|7341.3|7358.8|7343.8|7356.3|7341.3|49
1727964470000|2024-10-03 14:07:50|7357.3|7342.3|7358.1|7343.1|7358.1|7343.1|7357.3|7342.3|2
1727964480000|2024-10-03 14:08:00|7357.6|7342.6|7357.1|7342.1|7357.6|7342.6|7357.1|7342.1|4
1727964490000|2024-10-03 14:08:10|7355.6|7340.6|7357.1|7342.1|7357.3|7342.3|7355.3|7340.3|19
1727964500000|2024-10-03 14:08:20|7356.8|7341.8|7355.6|7340.6|7356.8|7341.8|7355.6|7340.6|28
1727964510000|2024-10-03 14:08:30|7355.3|7340.3|7358.1|7343.1|7358.1|7343.1|7355.3|7340.3|7
1727964530000|2024-10-03 14:08:50|7357.8|7342.8|7357.1|7342.1|7357.8|7342.8|7357.1|7342.1|8
1727964550000|2024-10-03 14:09:10|7356.6|7341.6|7357|7342|7357|7342|7356.6|7341.6|19
1727964560000|2024-10-03 14:09:20|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7356.6|7341.6|0
1727964570000|2024-10-03 14:09:30|7357.8|7342.8|7357.3|7342.3|7358.8|7343.8|7357.3|7342.3|17
1727964580000|2024-10-03 14:09:40|7358|7343|7358|7343|7358|7343|7358|7343|2
1727964590000|2024-10-03 14:09:50|7360.8|7345.8|7360.8|7345.8|7361.3|7346.3|7360.8|7345.8|14
1727964600000|2024-10-03 14:10:00|7361.5|7346.5|7361.6|7346.6|7361.8|7346.8|7361.5|7346.5|2
1727964610000|2024-10-03 14:10:10|7361.3|7346.3|7363.3|7348.3|7363.3|7348.3|7361.3|7346.3|1
1727964620000|2024-10-03 14:10:20|7364.1|7349.1|7364.1|7349.1|7365.8|7350.8|7363.8|7348.8|12
1727964630000|2024-10-03 14:10:30|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.6|7349.6|1
1727964650000|2024-10-03 14:10:50|7364.1|7349.1|7365.8|7350.8|7365.8|7350.8|7364.1|7349.1|7
1727964660000|2024-10-03 14:11:00|7366.3|7351.3|7368.6|7353.6|7368.6|7353.6|7365.6|7350.6|17
1727964670000|2024-10-03 14:11:10|7369.3|7354.3|7369.8|7354.8|7370|7355|7369|7354|26
1727964680000|2024-10-03 14:11:20|7371|7356|7371|7356|7371.5|7356.5|7370.5|7355.5|16
1727964690000|2024-10-03 14:11:30|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|1
1727964700000|2024-10-03 14:11:40|7372|7357|7372.3|7357.3|7372.3|7357.3|7372|7357|0
1727964710000|2024-10-03 14:11:50|7372.5|7357.5|7372.3|7357.3|7372.5|7357.5|7371.6|7356.6|5
1727964720000|2024-10-03 14:12:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1727964730000|2024-10-03 14:12:10|7370.5|7355.5|7370.8|7355.8|7370.8|7355.8|7370.5|7355.5|0
1727964740000|2024-10-03 14:12:20|7369.3|7354.3|7368.1|7353.1|7369.3|7354.3|7368.1|7353.1|5
1727964750000|2024-10-03 14:12:30|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|0
1727964760000|2024-10-03 14:12:40|7366.3|7351.3|7365.8|7350.8|7366.3|7351.3|7365.8|7350.8|1
1727964780000|2024-10-03 14:13:00|7365.3|7350.3|7365.8|7350.8|7365.8|7350.8|7365.3|7350.3|0
1727964790000|2024-10-03 14:13:10|7365.6|7350.6|7365.3|7350.3|7365.6|7350.6|7365.3|7350.3|1
1727964800000|2024-10-03 14:13:20|7365.5|7350.5|7365.8|7350.8|7365.8|7350.8|7365.5|7350.5|0
1727964810000|2024-10-03 14:13:30|7366.5|7351.5|7372.6|7357.6|7372.8|7357.8|7366.5|7351.5|9
1727964820000|2024-10-03 14:13:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.3|7357.3|2
1727964830000|2024-10-03 14:13:50|7373.1|7358.1|7373.8|7358.8|7375.8|7360.8|7373.1|7358.1|26
1727964840000|2024-10-03 14:14:00|7374.1|7359.1|7373.3|7358.3|7374.3|7359.3|7373.3|7358.3|3
1727964850000|2024-10-03 14:14:10|7372.8|7357.8|7371.6|7356.6|7372.8|7357.8|7371.6|7356.6|6
1727964860000|2024-10-03 14:14:20|7371.1|7356.1|7369.1|7354.1|7371.1|7356.1|7369.1|7354.1|0
1727964870000|2024-10-03 14:14:30|7368.8|7353.8|7365.8|7350.8|7368.8|7353.8|7365.8|7350.8|1
1727964880000|2024-10-03 14:14:40|7365|7350|7365.8|7350.8|7365.8|7350.8|7363.6|7348.6|18
1727964890000|2024-10-03 14:14:50|7365.6|7350.6|7367.1|7352.1|7367.1|7352.1|7365.6|7350.6|5
1727964900000|2024-10-03 14:15:00|7367.8|7352.8|7370.6|7355.6|7370.8|7355.8|7367.8|7352.8|5
1727964910000|2024-10-03 14:15:10|7371.1|7356.1|7372.1|7357.1|7372.1|7357.1|7371.1|7356.1|16
1727964920000|2024-10-03 14:15:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|2
1727964930000|2024-10-03 14:15:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1727964960000|2024-10-03 14:16:00|7368.3|7353.3|7375.8|7360.8|7375.8|7360.8|7367.8|7352.8|13
1727964970000|2024-10-03 14:16:10|7378.3|7363.3|7378.8|7363.8|7378.8|7363.8|7378.3|7363.3|5
1727964980000|2024-10-03 14:16:20|7380.8|7365.8|7382.3|7367.3|7382.6|7367.6|7379.3|7364.3|13
1727964990000|2024-10-03 14:16:30|7382.5|7367.5|7386.8|7371.8|7386.8|7371.8|7382.3|7367.3|18
1727965000000|2024-10-03 14:16:40|7387.5|7372.5|7386.6|7371.6|7389.3|7374.3|7386.6|7371.6|15
1727965010000|2024-10-03 14:16:50|7387|7372|7387.3|7372.3|7387.3|7372.3|7386.6|7371.6|4
1727965020000|2024-10-03 14:17:00|7387.1|7372.1|7386.6|7371.6|7387.1|7372.1|7386.1|7371.1|3
1727965030000|2024-10-03 14:17:10|7386.8|7371.8|7387.1|7372.1|7387.3|7372.3|7386.6|7371.6|4
1727965040000|2024-10-03 14:17:20|7386.6|7371.6|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|2
1727965050000|2024-10-03 14:17:30|7387|7372|7386.6|7371.6|7387.3|7372.3|7386.1|7371.1|6
1727965060000|2024-10-03 14:17:40|7387.1|7372.1|7389.3|7374.3|7391.3|7376.3|7387.1|7372.1|16
1727965070000|2024-10-03 14:17:50|7389.8|7374.8|7392.3|7377.3|7392.3|7377.3|7389.8|7374.8|4
1727965080000|2024-10-03 14:18:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|0
1727965090000|2024-10-03 14:18:10|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|2
1727965100000|2024-10-03 14:18:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1727965120000|2024-10-03 14:18:40|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|3
1727965130000|2024-10-03 14:18:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|3
1727965140000|2024-10-03 14:19:00|7389.5|7374.5|7388.3|7373.3|7389.5|7374.5|7388.3|7373.3|3
1727965150000|2024-10-03 14:19:10|7388.8|7373.8|7385.8|7370.8|7389.6|7374.6|7384.8|7369.8|22
1727965160000|2024-10-03 14:19:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|3
1727965170000|2024-10-03 14:19:30|7383|7368|7380.3|7365.3|7383|7368|7380.3|7365.3|2
1727965180000|2024-10-03 14:19:40|7379.8|7364.8|7383.3|7368.3|7383.3|7368.3|7379.8|7364.8|2
1727965190000|2024-10-03 14:19:50|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|0
1727965200000|2024-10-03 14:20:00|7383.5|7368.5|7383.8|7368.8|7383.8|7368.8|7383.5|7368.5|0
1727965210000|2024-10-03 14:20:10|7384.3|7369.3|7383.7|7368.7|7384.3|7369.3|7383.7|7368.7|5
1727965220000|2024-10-03 14:20:20|7383.5|7368.5|7383.2|7368.2|7383.5|7368.5|7383.2|7368.2|0
1727965240000|2024-10-03 14:20:40|7383|7368|7381.5|7366.5|7383|7368|7381.5|7366.5|9
1727965250000|2024-10-03 14:20:50|7381|7366|7381.8|7366.8|7382|7367|7381|7366|3
1727965260000|2024-10-03 14:21:00|7382.1|7367.1|7384.8|7369.8|7384.8|7369.8|7382.1|7367.1|6
1727965270000|2024-10-03 14:21:10|7384.3|7369.3|7385.6|7370.6|7385.8|7370.8|7383.6|7368.6|2
1727965280000|2024-10-03 14:21:20|7385.1|7370.1|7385.6|7370.6|7385.6|7370.6|7385.1|7370.1|0
1727965290000|2024-10-03 14:21:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.1|7370.1|0
1727965300000|2024-10-03 14:21:40|7385.1|7370.1|7383.1|7368.1|7385.1|7370.1|7383.1|7368.1|16
1727965310000|2024-10-03 14:21:50|7382.7|7367.7|7382.1|7367.1|7382.7|7367.7|7382.1|7367.1|3
1727965320000|2024-10-03 14:22:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.1|7366.1|4
1727965330000|2024-10-03 14:22:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1727965340000|2024-10-03 14:22:20|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.3|7365.3|1
1727965350000|2024-10-03 14:22:30|7379.5|7364.5|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1727965360000|2024-10-03 14:22:40|7378.5|7363.5|7377.8|7362.8|7379|7364|7377.5|7362.5|5
1727965370000|2024-10-03 14:22:50|7377.5|7362.5|7375|7360|7377.5|7362.5|7375|7360|2
1727965380000|2024-10-03 14:23:00|7375.1|7360.1|7374|7359|7375.5|7360.5|7373.6|7358.6|4
1727965400000|2024-10-03 14:23:20|7373|7358|7372.5|7357.5|7373|7358|7372.5|7357.5|1
1727965410000|2024-10-03 14:23:30|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|0
1727965420000|2024-10-03 14:23:40|7372.3|7357.3|7372.5|7357.5|7372.5|7357.5|7372.3|7357.3|0
1727965430000|2024-10-03 14:23:50|7372.2|7357.2|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|5
1727965440000|2024-10-03 14:24:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1727965450000|2024-10-03 14:24:10|7372.5|7357.5|7370.8|7355.8|7372.5|7357.5|7370.8|7355.8|16
1727965460000|2024-10-03 14:24:20|7371.8|7356.8|7372.3|7357.3|7372.3|7357.3|7371.8|7356.8|18
1727965470000|2024-10-03 14:24:30|7372.8|7357.8|7376|7361|7377.2|7362.2|7372.8|7357.8|6
1727965480000|2024-10-03 14:24:40|7374.3|7359.3|7371.2|7356.2|7374.3|7359.3|7371.2|7356.2|7
1727965490000|2024-10-03 14:24:50|7371.7|7356.7|7371.3|7356.3|7371.8|7356.8|7371.2|7356.2|1
1727965500000|2024-10-03 14:25:00|7371.7|7356.7|7370.8|7355.8|7371.7|7356.7|7370.8|7355.8|10
1727965530000|2024-10-03 14:25:30|7370.3|7355.3|7370.8|7355.8|7370.8|7355.8|7370.3|7355.3|5
1727965540000|2024-10-03 14:25:40|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1727965550000|2024-10-03 14:25:50|||||||||1
1727965560000|2024-10-03 14:26:00|7373.3|7358.3|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|0
1727965570000|2024-10-03 14:26:10|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373.3|7358.3|0
1727965580000|2024-10-03 14:26:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|2
1727965590000|2024-10-03 14:26:30|7374.2|7359.2|7374.7|7359.7|7374.7|7359.7|7374.2|7359.2|1
1727965610000|2024-10-03 14:26:50|7375|7360|7374.7|7359.7|7375.3|7360.3|7374.7|7359.7|4
1727965630000|2024-10-03 14:27:10|7374.5|7359.5|7374.2|7359.2|7374.5|7359.5|7374.2|7359.2|0
1727965640000|2024-10-03 14:27:20|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|4
1727965660000|2024-10-03 14:27:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|6
1727965690000|2024-10-03 14:28:10|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|1
1727965700000|2024-10-03 14:28:20|7376.8|7361.8|7378.3|7363.3|7378.3|7363.3|7376.8|7361.8|2
1727965710000|2024-10-03 14:28:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|0
1727965730000|2024-10-03 14:28:50|||||||||1
1727965740000|2024-10-03 14:29:00|7379.1|7364.1|7379.7|7364.7|7379.7|7364.7|7379.1|7364.1|1
1727965750000|2024-10-03 14:29:10|7380|7365|7380.3|7365.3|7380.3|7365.3|7380|7365|0
1727965770000|2024-10-03 14:29:30|7380.7|7365.7|7379.3|7364.3|7381.2|7366.2|7379.3|7364.3|0
1727965780000|2024-10-03 14:29:40|7378.7|7363.7|7379.7|7364.7|7379.7|7364.7|7378.7|7363.7|2
1727965790000|2024-10-03 14:29:50|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.7|7364.7|3
1727965800000|2024-10-03 14:30:00|7380.2|7365.2|7364.2|7349.2|7380.2|7365.2|7364.2|7349.2|20
1727965810000|2024-10-03 14:30:10|7363.7|7348.7|7360.8|7345.8|7363.7|7348.7|7360.8|7345.8|27
1727965820000|2024-10-03 14:30:20|7361|7346|7359.7|7344.7|7361.3|7346.3|7359.7|7344.7|42
1727965830000|2024-10-03 14:30:30|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7358.3|7343.3|2
1727965840000|2024-10-03 14:30:40|||||||||1
1727965850000|2024-10-03 14:30:50|||||||||1
1727965860000|2024-10-03 14:31:00|7358.8|7343.8|7358.3|7343.3|7359.3|7344.3|7358.3|7343.3|10
1727965870000|2024-10-03 14:31:10|7358.2|7343.2|7357.8|7342.8|7358.2|7343.2|7357.8|7342.8|2
1727965880000|2024-10-03 14:31:20|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|10
1727965890000|2024-10-03 14:31:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1727965900000|2024-10-03 14:31:40|7359.5|7344.5|7359.8|7344.8|7359.8|7344.8|7359.5|7344.5|1
1727965910000|2024-10-03 14:31:50|7358.3|7343.3|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|3
1727965920000|2024-10-03 14:32:00|7358|7343|7359.8|7344.8|7360.3|7345.3|7358|7343|14
1727965930000|2024-10-03 14:32:10|7359.7|7344.7|7362.3|7347.3|7362.7|7347.7|7359.3|7344.3|7
1727965940000|2024-10-03 14:32:20|7363.4|7348.4|7363.3|7348.3|7364|7349|7363.3|7348.3|17
1727965950000|2024-10-03 14:32:30|7359.8|7344.8|7358.8|7343.8|7359.8|7344.8|7358.8|7343.8|18
1727965960000|2024-10-03 14:32:40|7358.7|7343.7|7358.8|7343.8|7358.8|7343.8|7358.5|7343.5|5
1727965970000|2024-10-03 14:32:50|7358.3|7343.3|7357.9|7342.9|7358.3|7343.3|7357.9|7342.9|13
1727965980000|2024-10-03 14:33:00|7356.8|7341.8|7356.3|7341.3|7357.3|7342.3|7356.3|7341.3|11
1727965990000|2024-10-03 14:33:10|7356.8|7341.8|7357.3|7342.3|7358.3|7343.3|7356.8|7341.8|9
1727966000000|2024-10-03 14:33:20|7356.8|7341.8|7357.3|7342.3|7357.3|7342.3|7356.8|7341.8|0
1727966010000|2024-10-03 14:33:30|7357.2|7342.2|7356.8|7341.8|7357.2|7342.2|7356.8|7341.8|1
1727966020000|2024-10-03 14:33:40|7355.8|7340.8|7352.3|7337.3|7355.8|7340.8|7351.8|7336.8|79
1727966030000|2024-10-03 14:33:50|7351.8|7336.8|7351.8|7336.8|7352.3|7337.3|7351.8|7336.8|2
1727966040000|2024-10-03 14:34:00|7352|7337|7353.5|7338.5|7353.5|7338.5|7352|7337|7
1727966050000|2024-10-03 14:34:10|7353.7|7338.7|7353.3|7338.3|7353.7|7338.7|7353.3|7338.3|0
1727966070000|2024-10-03 14:34:30|7352.3|7337.3|7357|7342|7357|7342|7352.3|7337.3|12
1727966080000|2024-10-03 14:34:40|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1727966090000|2024-10-03 14:34:50|7357.3|7342.3|7352.8|7337.8|7358.3|7343.3|7352.8|7337.8|45
1727966100000|2024-10-03 14:35:00|7353|7338|7351.8|7336.8|7353|7338|7351.8|7336.8|7
1727966110000|2024-10-03 14:35:10|||||||||21
1727966120000|2024-10-03 14:35:20|||||||||12
1727966130000|2024-10-03 14:35:30|7352.8|7337.8|7352.3|7337.3|7352.8|7337.8|7352.3|7337.3|4
1727966140000|2024-10-03 14:35:40|7351.8|7336.8|7340.5|7325.5|7351.8|7336.8|7340.5|7325.5|63
1727966150000|2024-10-03 14:35:50|7341|7326|7343|7328|7346|7331|7341|7326|45
1727966160000|2024-10-03 14:36:00|7345.2|7330.2|7345|7330|7345.2|7330.2|7344.7|7329.7|13
1727966170000|2024-10-03 14:36:10|7346|7331|7346|7331|7346|7331|7346|7331|1
1727966180000|2024-10-03 14:36:20|7348.5|7333.5|7347.5|7332.5|7348.5|7333.5|7347|7332|8
1727966190000|2024-10-03 14:36:30|7347|7332|7346|7331|7347|7332|7346|7331|1
1727966200000|2024-10-03 14:36:40|7347|7332|7347|7332|7347.5|7332.5|7347|7332|13
1727966210000|2024-10-03 14:36:50|7347.8|7332.8|7348.7|7333.7|7348.7|7333.7|7347.8|7332.8|1
1727966220000|2024-10-03 14:37:00|7348.8|7333.8|7349.3|7334.3|7349.5|7334.5|7348.7|7333.7|4
1727966240000|2024-10-03 14:37:20|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1727966250000|2024-10-03 14:37:30|7350.2|7335.2|7347.3|7332.3|7350.2|7335.2|7347.3|7332.3|3
1727966260000|2024-10-03 14:37:40|7347.5|7332.5|7347.3|7332.3|7348.3|7333.3|7347.3|7332.3|20
1727966270000|2024-10-03 14:37:50|7346.8|7331.8|7346.3|7331.3|7346.8|7331.8|7345.8|7330.8|5
1727966280000|2024-10-03 14:38:00|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.5|7331.5|1
1727966290000|2024-10-03 14:38:10|7346.1|7331.1|7344.8|7329.8|7346.1|7331.1|7344.8|7329.8|2
1727966310000|2024-10-03 14:38:30|7345.1|7330.1|7346.3|7331.3|7346.3|7331.3|7345.1|7330.1|4
1727966330000|2024-10-03 14:38:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7344.8|7329.8|2
1727966340000|2024-10-03 14:39:00|7345.8|7330.8|7346.7|7331.7|7346.8|7331.8|7345.3|7330.3|4
1727966350000|2024-10-03 14:39:10|7346.8|7331.8|7346.7|7331.7|7346.8|7331.8|7346.7|7331.7|2
1727966370000|2024-10-03 14:39:30|7344.3|7329.3|7342.4|7327.4|7344.3|7329.3|7342.4|7327.4|4
1727966380000|2024-10-03 14:39:40|7342|7327|7342|7327|7342|7327|7342|7327|0
1727966390000|2024-10-03 14:39:50|7340.5|7325.5|7341|7326|7341.5|7326.5|7340.5|7325.5|6
1727966400000|2024-10-03 14:40:00|7343.5|7328.5|7341.7|7326.7|7344|7329|7341.5|7326.5|21
1727966410000|2024-10-03 14:40:10|7341.9|7326.9|7341.7|7326.7|7341.9|7326.9|7341.4|7326.4|4
1727966420000|2024-10-03 14:40:20|7341.3|7326.3|7340|7325|7341.3|7326.3|7340|7325|12
1727966430000|2024-10-03 14:40:30|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|9
1727966440000|2024-10-03 14:40:40|7340.4|7325.4|7339.2|7324.2|7340.4|7325.4|7339|7324|27
1727966450000|2024-10-03 14:40:50|7338.8|7323.8|7338.2|7323.2|7338.8|7323.8|7337.2|7322.2|10
1727966460000|2024-10-03 14:41:00|7338.3|7323.3|7338.7|7323.7|7339.2|7324.2|7338.3|7323.3|4
1727966470000|2024-10-03 14:41:10|7339|7324|7339.2|7324.2|7339.2|7324.2|7339|7324|4
1727966480000|2024-10-03 14:41:20|||||||||9
1727966490000|2024-10-03 14:41:30|7340.3|7325.3|7341|7326|7341.7|7326.7|7340.3|7325.3|4
1727966500000|2024-10-03 14:41:40|7341.6|7326.6|7340.7|7325.7|7342.3|7327.3|7340.3|7325.3|11
1727966510000|2024-10-03 14:41:50|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1727966520000|2024-10-03 14:42:00|7340|7325|7340.2|7325.2|7340.3|7325.3|7340|7325|1
1727966530000|2024-10-03 14:42:10|7339.1|7324.1|7337|7322|7339.1|7324.1|7336.8|7321.8|32
1727966540000|2024-10-03 14:42:20|7337.2|7322.2|7338.3|7323.3|7338.7|7323.7|7337.2|7322.2|22
1727966550000|2024-10-03 14:42:30|7338.5|7323.5|7338.2|7323.2|7339.2|7324.2|7338.2|7323.2|1
1727966560000|2024-10-03 14:42:40|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|2
1727966570000|2024-10-03 14:42:50|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1727966580000|2024-10-03 14:43:00|7338.7|7323.7|7340|7325|7340.7|7325.7|7338.7|7323.7|16
1727966590000|2024-10-03 14:43:10|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|0
1727966600000|2024-10-03 14:43:20|7340.2|7325.2|7342|7327|7342|7327|7340.2|7325.2|4
1727966630000|2024-10-03 14:43:50|7341.8|7326.8|7341.2|7326.2|7341.8|7326.8|7341.2|7326.2|2
1727966640000|2024-10-03 14:44:00|7340.8|7325.8|7338.8|7323.8|7340.8|7325.8|7338.2|7323.2|6
1727966650000|2024-10-03 14:44:10|7339.8|7324.8|7339.3|7324.3|7339.8|7324.8|7339.3|7324.3|5
1727966660000|2024-10-03 14:44:20|7339.5|7324.5|7339.8|7324.8|7339.8|7324.8|7339.5|7324.5|1
1727966670000|2024-10-03 14:44:30|7339|7324|7337.7|7322.7|7339|7324|7337.4|7322.4|7
1727966680000|2024-10-03 14:44:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|2
1727966690000|2024-10-03 14:44:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|4
1727966700000|2024-10-03 14:45:00|||||||||1
1727966710000|2024-10-03 14:45:10|7338.2|7323.2|7338.7|7323.7|7338.7|7323.7|7338|7323|4
1727966720000|2024-10-03 14:45:20|7338.5|7323.5|7338.2|7323.2|7338.5|7323.5|7338.2|7323.2|1
1727966730000|2024-10-03 14:45:30|7338|7323|7337.2|7322.2|7338|7323|7337.2|7322.2|2
1727966740000|2024-10-03 14:45:40|7338.7|7323.7|7337.7|7322.7|7338.7|7323.7|7337.7|7322.7|5
1727966750000|2024-10-03 14:45:50|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1727966760000|2024-10-03 14:46:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|3
1727966770000|2024-10-03 14:46:10|7338.8|7323.8|7339.2|7324.2|7339.2|7324.2|7338.8|7323.8|2
1727966780000|2024-10-03 14:46:20|7338.7|7323.7|7341.5|7326.5|7341.5|7326.5|7338.7|7323.7|15
1727966790000|2024-10-03 14:46:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1727966800000|2024-10-03 14:46:40|||||||||1
1727966810000|2024-10-03 14:46:50|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1727966820000|2024-10-03 14:47:00|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|1
1727966830000|2024-10-03 14:47:10|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|0
1727966850000|2024-10-03 14:47:30|7339|7324|7341.3|7326.3|7342|7327|7339|7324|12
1727966860000|2024-10-03 14:47:40|7341.8|7326.8|7341|7326|7341.8|7326.8|7341|7326|4
1727966870000|2024-10-03 14:47:50|7340.5|7325.5|7341.7|7326.7|7341.7|7326.7|7340.5|7325.5|1
1727966880000|2024-10-03 14:48:00|7341.5|7326.5|7339.3|7324.3|7341.5|7326.5|7339.3|7324.3|12
1727966890000|2024-10-03 14:48:10|7339|7324|7341|7326|7341|7326|7339|7324|13
1727966900000|2024-10-03 14:48:20|7341.8|7326.8|7342.1|7327.1|7342.6|7327.6|7341.8|7326.8|2
1727966910000|2024-10-03 14:48:30|7341.8|7326.8|7341.5|7326.5|7341.8|7326.8|7341.5|7326.5|3
1727966920000|2024-10-03 14:48:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1727966950000|2024-10-03 14:49:10|7340.6|7325.6|7340.1|7325.1|7340.6|7325.6|7340.1|7325.1|9
1727966990000|2024-10-03 14:49:50|7340.8|7325.8|7340.1|7325.1|7340.8|7325.8|7340.1|7325.1|8
1727967000000|2024-10-03 14:50:00|7340.5|7325.5|7342.1|7327.1|7342.1|7327.1|7340.5|7325.5|3
1727967020000|2024-10-03 14:50:20|7345|7330|7343.1|7328.1|7345|7330|7343.1|7328.1|1
1727967030000|2024-10-03 14:50:30|||||||||1
1727967040000|2024-10-03 14:50:40|7341.8|7326.8|7340.1|7325.1|7341.8|7326.8|7340.1|7325.1|10
1727967050000|2024-10-03 14:50:50|7340.8|7325.8|7340.5|7325.5|7340.8|7325.8|7340.5|7325.5|3
1727967060000|2024-10-03 14:51:00|7342.6|7327.6|7342.6|7327.6|7343.1|7328.1|7342.6|7327.6|3
1727967070000|2024-10-03 14:51:10|7343|7328|7343|7328|7343|7328|7343|7328|0
1727967080000|2024-10-03 14:51:20|7342.8|7327.8|7341.1|7326.1|7342.8|7327.8|7341.1|7326.1|1
1727967090000|2024-10-03 14:51:30|7341.5|7326.5|7343.1|7328.1|7343.6|7328.6|7341.5|7326.5|1
1727967100000|2024-10-03 14:51:40|7342.6|7327.6|7341|7326|7342.6|7327.6|7341|7326|2
1727967120000|2024-10-03 14:52:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1727967130000|2024-10-03 14:52:10|7340.8|7325.8|7341.1|7326.1|7341.1|7326.1|7340.8|7325.8|0
1727967140000|2024-10-03 14:52:20|7341.5|7326.5|7341.8|7326.8|7341.8|7326.8|7341.5|7326.5|2
1727967150000|2024-10-03 14:52:30|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|10
1727967160000|2024-10-03 14:52:40|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1727967170000|2024-10-03 14:52:50|||||||||1
1727967200000|2024-10-03 14:53:20|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1727967210000|2024-10-03 14:53:30|7342.4|7327.4|7342|7327|7342.4|7327.4|7342|7327|1
1727967220000|2024-10-03 14:53:40|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|0
1727967230000|2024-10-03 14:53:50|7342.5|7327.5|7342.8|7327.8|7342.8|7327.8|7342.5|7327.5|0
1727967240000|2024-10-03 14:54:00|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|12
1727967250000|2024-10-03 14:54:10|7343|7328|7344.3|7329.3|7345.5|7330.5|7341|7326|27
1727967260000|2024-10-03 14:54:20|7344|7329|7344.1|7329.1|7344.1|7329.1|7344|7329|1
1727967270000|2024-10-03 14:54:30|7344.3|7329.3|7343.3|7328.3|7344.3|7329.3|7343.1|7328.1|3
1727967280000|2024-10-03 14:54:40|7344|7329|7344|7329|7344|7329|7344|7329|2
1727967290000|2024-10-03 14:54:50|7345.5|7330.5|7344|7329|7345.5|7330.5|7344|7329|19
1727967300000|2024-10-03 14:55:00|7342|7327|7342|7327|7342|7327|7342|7327|7
1727967310000|2024-10-03 14:55:10|7342.1|7327.1|7341.5|7326.5|7342.5|7327.5|7341.5|7326.5|1
1727967320000|2024-10-03 14:55:20|7341.6|7326.6|7342.1|7327.1|7342.1|7327.1|7341.6|7326.6|0
1727967330000|2024-10-03 14:55:30|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.6|7327.6|3
1727967350000|2024-10-03 14:55:50|7343|7328|7343|7328|7343|7328|7343|7328|0
1727967360000|2024-10-03 14:56:00|7343.3|7328.3|7344.6|7329.6|7344.6|7329.6|7343.3|7328.3|5
1727967370000|2024-10-03 14:56:10|7345.1|7330.1|7346.1|7331.1|7346.5|7331.5|7345.1|7330.1|13
1727967380000|2024-10-03 14:56:20|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1727967400000|2024-10-03 14:56:40|7345.6|7330.6|7345.4|7330.4|7345.6|7330.6|7345.3|7330.3|1
1727967410000|2024-10-03 14:56:50|||||||||16
1727967420000|2024-10-03 14:57:00|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|4
1727967430000|2024-10-03 14:57:10|7345.3|7330.3|7345.1|7330.1|7345.3|7330.3|7345.1|7330.1|1
1727967440000|2024-10-03 14:57:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|2
1727967450000|2024-10-03 14:57:30|7344.7|7329.7|7343.8|7328.8|7344.7|7329.7|7343.8|7328.8|5
1727967460000|2024-10-03 14:57:40|7345.8|7330.8|7345.1|7330.1|7345.8|7330.8|7345.1|7330.1|6
1727967470000|2024-10-03 14:57:50|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|1
1727967480000|2024-10-03 14:58:00|7345.1|7330.1|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|1
1727967490000|2024-10-03 14:58:10|7345.4|7330.4|7346.8|7331.8|7346.8|7331.8|7345.4|7330.4|2
1727967500000|2024-10-03 14:58:20|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|3
1727967510000|2024-10-03 14:58:30|7346.8|7331.8|7344.3|7329.3|7346.9|7331.9|7344.3|7329.3|11
1727967520000|2024-10-03 14:58:40|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|7344.8|7329.8|1
1727967530000|2024-10-03 14:58:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|3
1727967540000|2024-10-03 14:59:00|7345.1|7330.1|7345.4|7330.4|7345.4|7330.4|7345.1|7330.1|0
1727967550000|2024-10-03 14:59:10|7347.3|7332.3|7346.3|7331.3|7347.3|7332.3|7346.3|7331.3|0
1727967560000|2024-10-03 14:59:20|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|1
1727967570000|2024-10-03 14:59:30|7347.3|7332.3|7348.3|7333.3|7348.3|7333.3|7347.3|7332.3|0
1727967580000|2024-10-03 14:59:40|||||||||2
1727967590000|2024-10-03 14:59:50|7348.4|7333.4|7351|7336|7351|7336|7348.4|7333.4|12
1727967600000|2024-10-03 15:00:00|7350.6|7335.6|7349.8|7334.8|7350.6|7335.6|7349.8|7334.8|5
1727967610000|2024-10-03 15:00:10|7349.3|7334.3|7349.5|7334.5|7349.5|7334.5|7349|7334|1
1727967620000|2024-10-03 15:00:20|||||||||1
1727967630000|2024-10-03 15:00:30|7347.3|7332.3|7346|7331|7347.5|7332.5|7346|7331|3
1727967640000|2024-10-03 15:00:40|7347.6|7332.6|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|2
1727967650000|2024-10-03 15:00:50|||||||||1
1727967670000|2024-10-03 15:01:10|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|0
1727967680000|2024-10-03 15:01:20|||||||||3
1727967700000|2024-10-03 15:01:40|7345.8|7330.8|7345.5|7330.5|7345.8|7330.8|7345.5|7330.5|3
1727967750000|2024-10-03 15:02:30|7345.3|7330.3|7345.1|7330.1|7345.3|7330.3|7345.1|7330.1|0
1727967770000|2024-10-03 15:02:50|7344.8|7329.8|7344.2|7329.2|7344.8|7329.8|7344.2|7329.2|1
1727967780000|2024-10-03 15:03:00|7343.8|7328.8|7343.8|7328.8|7344|7329|7343.8|7328.8|5
1727967790000|2024-10-03 15:03:10|7342.5|7327.5|7341.5|7326.5|7342.5|7327.5|7341.5|7326.5|3
1727967800000|2024-10-03 15:03:20|7341.6|7326.6|7344|7329|7344|7329|7341.6|7326.6|4
1727967820000|2024-10-03 15:03:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|2
1727967850000|2024-10-03 15:04:10|7344|7329|7342|7327|7344|7329|7342|7327|6
1727967860000|2024-10-03 15:04:20|7341.8|7326.8|7342|7327|7342|7327|7341.8|7326.8|1
1727967870000|2024-10-03 15:04:30|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|2
1727967890000|2024-10-03 15:04:50|7341.5|7326.5|7342.3|7327.3|7342.5|7327.5|7340.6|7325.6|22
1727967900000|2024-10-03 15:05:00|7342|7327|7341.8|7326.8|7342|7327|7341.8|7326.8|1
1727967920000|2024-10-03 15:05:20|7341.3|7326.3|7340.5|7325.5|7341.3|7326.3|7340.5|7325.5|0
1727967930000|2024-10-03 15:05:30|||||||||90
1727967940000|2024-10-03 15:05:40|7340.1|7325.1|7339.1|7324.1|7340.1|7325.1|7339.1|7324.1|1
1727967950000|2024-10-03 15:05:50|7339|7324|7337.8|7322.8|7339|7324|7337.8|7322.8|2
1727967960000|2024-10-03 15:06:00|7337.7|7322.7|7337.5|7322.5|7337.7|7322.7|7337.2|7322.2|19
1727967970000|2024-10-03 15:06:10|7338|7323|7338.2|7323.2|7338.2|7323.2|7338|7323|6
1727967980000|2024-10-03 15:06:20|7338.7|7323.7|7338.5|7323.5|7338.8|7323.8|7338.5|7323.5|6
1727967990000|2024-10-03 15:06:30|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|11
1727968010000|2024-10-03 15:06:50|7339.8|7324.8|7341.7|7326.7|7341.7|7326.7|7339.8|7324.8|8
1727968020000|2024-10-03 15:07:00|7341.8|7326.8|7342.8|7327.8|7342.8|7327.8|7341.8|7326.8|11
1727968030000|2024-10-03 15:07:10|7343.3|7328.3|7342.8|7327.8|7344.3|7329.3|7342.3|7327.3|12
1727968040000|2024-10-03 15:07:20|7342.3|7327.3|7342.5|7327.5|7342.5|7327.5|7342.3|7327.3|4
1727968050000|2024-10-03 15:07:30|7341.8|7326.8|7340.3|7325.3|7341.8|7326.8|7340.3|7325.3|4
1727968060000|2024-10-03 15:07:40|7340.5|7325.5|7341|7326|7341|7326|7340.5|7325.5|1
1727968070000|2024-10-03 15:07:50|7341.5|7326.5|7342.5|7327.5|7342.5|7327.5|7341.5|7326.5|1
1727968080000|2024-10-03 15:08:00|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|2
1727968090000|2024-10-03 15:08:10|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|0
1727968100000|2024-10-03 15:08:20|7343.6|7328.6|7344.5|7329.5|7344.5|7329.5|7343.6|7328.6|3
1727968120000|2024-10-03 15:08:40|||||||||4
1727968150000|2024-10-03 15:09:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345|7330|13
1727968160000|2024-10-03 15:09:20|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|6
1727968170000|2024-10-03 15:09:30|7344|7329|7344|7329|7344|7329|7344|7329|0
1727968180000|2024-10-03 15:09:40|7346|7331|7346|7331|7346|7331|7346|7331|2
1727968190000|2024-10-03 15:09:50|7344.6|7329.6|7344.9|7329.9|7345.4|7330.4|7344.5|7329.5|22
1727968200000|2024-10-03 15:10:00|7345.1|7330.1|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|0
1727968210000|2024-10-03 15:10:10|7344.8|7329.8|7344.3|7329.3|7344.8|7329.8|7344.3|7329.3|10
1727968220000|2024-10-03 15:10:20|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|1
1727968240000|2024-10-03 15:10:40|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|18
1727968250000|2024-10-03 15:10:50|7345.9|7330.9|7348.4|7333.4|7348.4|7333.4|7345.9|7330.9|3
1727968260000|2024-10-03 15:11:00|7349.3|7334.3|7347.9|7332.9|7350.4|7335.4|7347.9|7332.9|10
1727968270000|2024-10-03 15:11:10|7348.6|7333.6|7348.8|7333.8|7348.8|7333.8|7348.6|7333.6|2
1727968280000|2024-10-03 15:11:20|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.3|7334.3|2
1727968290000|2024-10-03 15:11:30|7350.1|7335.1|7354.3|7339.3|7354.6|7339.6|7349.6|7334.6|10
1727968300000|2024-10-03 15:11:40|7354.8|7339.8|7355.4|7340.4|7355.4|7340.4|7354.8|7339.8|4
1727968310000|2024-10-03 15:11:50|7354.1|7339.1|7352.3|7337.3|7354.1|7339.1|7352.3|7337.3|8
1727968320000|2024-10-03 15:12:00|7355.8|7340.8|7353.8|7338.8|7355.8|7340.8|7353.8|7338.8|44
1727968330000|2024-10-03 15:12:10|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|1
1727968340000|2024-10-03 15:12:20|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|2
1727968350000|2024-10-03 15:12:30|7351.6|7336.6|7349.8|7334.8|7351.6|7336.6|7349.8|7334.8|5
1727968360000|2024-10-03 15:12:40|||||||||8
1727968370000|2024-10-03 15:12:50|7349.3|7334.3|7347.6|7332.6|7349.3|7334.3|7347.6|7332.6|2
1727968410000|2024-10-03 15:13:30|7347.5|7332.5|7347.1|7332.1|7347.5|7332.5|7347.1|7332.1|1
1727968450000|2024-10-03 15:14:10|7346.8|7331.8|7346|7331|7346.8|7331.8|7346|7331|34
1727968460000|2024-10-03 15:14:20|7346.8|7331.8|7347.8|7332.8|7347.8|7332.8|7346.8|7331.8|11
1727968470000|2024-10-03 15:14:30|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|0
1727968480000|2024-10-03 15:14:40|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|3
1727968490000|2024-10-03 15:14:50|7350.8|7335.8|7348.9|7333.9|7351.1|7336.1|7348.9|7333.9|5
1727968500000|2024-10-03 15:15:00|7349.3|7334.3|7349.9|7334.9|7349.9|7334.9|7349.3|7334.3|0
1727968510000|2024-10-03 15:15:10|7350.4|7335.4|7354.8|7339.8|7354.8|7339.8|7350.4|7335.4|5
1727968520000|2024-10-03 15:15:20|||||||||11
1727968530000|2024-10-03 15:15:30|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|10
1727968540000|2024-10-03 15:15:40|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|0
1727968550000|2024-10-03 15:15:50|7351.8|7336.8|7351.1|7336.1|7351.8|7336.8|7351.1|7336.1|1
1727968560000|2024-10-03 15:16:00|7349.3|7334.3|7350.4|7335.4|7350.4|7335.4|7349.3|7334.3|1
1727968570000|2024-10-03 15:16:10|7351.1|7336.1|7351.1|7336.1|7351.3|7336.3|7351.1|7336.1|2
1727968580000|2024-10-03 15:16:20|7351.9|7336.9|7352.9|7337.9|7352.9|7337.9|7351.9|7336.9|6
1727968590000|2024-10-03 15:16:30|||||||||1
1727968600000|2024-10-03 15:16:40|7353.4|7338.4|7356.4|7341.4|7356.4|7341.4|7353.4|7338.4|1
1727968610000|2024-10-03 15:16:50|7356.3|7341.3|7355.9|7340.9|7356.6|7341.6|7355.4|7340.4|3
1727968620000|2024-10-03 15:17:00|7356.3|7341.3|7354.1|7339.1|7356.3|7341.3|7354.1|7339.1|29
1727968630000|2024-10-03 15:17:10|7353.9|7338.9|7354.6|7339.6|7355.3|7340.3|7353.6|7338.6|7
1727968640000|2024-10-03 15:17:20|7354.9|7339.9|7355.1|7340.1|7355.3|7340.3|7354.9|7339.9|11
1727968670000|2024-10-03 15:17:50|7354|7339|7354|7339|7354|7339|7354|7339|1
1727968680000|2024-10-03 15:18:00|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|0
1727968690000|2024-10-03 15:18:10|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.6|7339.6|2
1727968700000|2024-10-03 15:18:20|7352.6|7337.6|7350.8|7335.8|7352.6|7337.6|7350.6|7335.6|4
1727968710000|2024-10-03 15:18:30|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1727968780000|2024-10-03 15:19:40|7348.6|7333.6|7348|7333|7348.6|7333.6|7348|7333|3
1727968790000|2024-10-03 15:19:50|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1727968800000|2024-10-03 15:20:00|||||||||1
1727968810000|2024-10-03 15:20:10|7348.6|7333.6|7350.4|7335.4|7350.4|7335.4|7348.6|7333.6|2
1727968830000|2024-10-03 15:20:30|7350.8|7335.8|7349.5|7334.5|7350.8|7335.8|7349.5|7334.5|6
1727968840000|2024-10-03 15:20:40|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|0
1727968850000|2024-10-03 15:20:50|7349.6|7334.6|7349.1|7334.1|7352.3|7337.3|7349.1|7334.1|10
1727968870000|2024-10-03 15:21:10|7349.4|7334.4|7349.6|7334.6|7349.6|7334.6|7349.4|7334.4|1
1727968880000|2024-10-03 15:21:20|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|0
1727968890000|2024-10-03 15:21:30|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1727968900000|2024-10-03 15:21:40|7349.6|7334.6|7349.1|7334.1|7349.6|7334.6|7349.1|7334.1|21
1727968920000|2024-10-03 15:22:00|7349|7334|7343.8|7328.8|7349|7334|7343.8|7328.8|14
1727968930000|2024-10-03 15:22:10|7343.5|7328.5|7347.1|7332.1|7347.1|7332.1|7343.5|7328.5|4
1727968940000|2024-10-03 15:22:20|7346.5|7331.5|7347|7332|7347|7332|7346.5|7331.5|1
1727968950000|2024-10-03 15:22:30|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1727968970000|2024-10-03 15:22:50|7348.8|7333.8|7350.6|7335.6|7352.1|7337.1|7348.8|7333.8|6
1727968980000|2024-10-03 15:23:00|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|0
1727968990000|2024-10-03 15:23:10|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|2
1727969000000|2024-10-03 15:23:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|0
1727969010000|2024-10-03 15:23:30|||||||||1
1727969040000|2024-10-03 15:24:00|||||||||4
1727969080000|2024-10-03 15:24:40|||||||||1
1727969090000|2024-10-03 15:24:50|7352.4|7337.4|7350.3|7335.3|7352.4|7337.4|7350.3|7335.3|12
1727969100000|2024-10-03 15:25:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|0
1727969110000|2024-10-03 15:25:10|7349.9|7334.9|7349.4|7334.4|7349.9|7334.9|7349.3|7334.3|1
1727969130000|2024-10-03 15:25:30|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1727969140000|2024-10-03 15:25:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1727969170000|2024-10-03 15:26:10|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352.8|7337.8|4
1727969200000|2024-10-03 15:26:40|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|5
1727969210000|2024-10-03 15:26:50|7352.4|7337.4|7355.9|7340.9|7355.9|7340.9|7352.4|7337.4|7
1727969230000|2024-10-03 15:27:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|0
1727969250000|2024-10-03 15:27:30|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|11
1727969260000|2024-10-03 15:27:40|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|0
1727969270000|2024-10-03 15:27:50|7361|7346|7361.8|7346.8|7361.9|7346.9|7361|7346|3
1727969280000|2024-10-03 15:28:00|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|3
1727969290000|2024-10-03 15:28:10|7362.1|7347.1|7363.4|7348.4|7363.4|7348.4|7362.1|7347.1|1
1727969340000|2024-10-03 15:29:00|7365.6|7350.6|7366.4|7351.4|7366.4|7351.4|7365.6|7350.6|1
1727969350000|2024-10-03 15:29:10|7366.9|7351.9|7367.4|7352.4|7367.8|7352.8|7366.9|7351.9|2
1727969360000|2024-10-03 15:29:20|7366.6|7351.6|7366.4|7351.4|7366.9|7351.9|7365.9|7350.9|1
1727969370000|2024-10-03 15:29:30|||||||||1
1727969380000|2024-10-03 15:29:40|7368.3|7353.3|7367.9|7352.9|7368.3|7353.3|7367.9|7352.9|3
1727969390000|2024-10-03 15:29:50|7367.4|7352.4|7368.4|7353.4|7369.9|7354.9|7366.3|7351.3|31
1727969400000|2024-10-03 15:30:00|7368.8|7353.8|7369.6|7354.6|7369.6|7354.6|7368.8|7353.8|11
1727969410000|2024-10-03 15:30:10|7370.2|7355.2|7370.4|7355.4|7371.4|7356.4|7370.2|7355.2|11
1727969420000|2024-10-03 15:30:20|7370.6|7355.6|7367.4|7352.4|7370.6|7355.6|7367.4|7352.4|1
1727969450000|2024-10-03 15:30:50|||||||||1
1727969470000|2024-10-03 15:31:10|7368.6|7353.6|7369.9|7354.9|7369.9|7354.9|7368.6|7353.6|4
1727969480000|2024-10-03 15:31:20|7370.4|7355.4|7372.2|7357.2|7372.2|7357.2|7370.4|7355.4|9
1727969490000|2024-10-03 15:31:30|7372.7|7357.7|7368.7|7353.7|7372.7|7357.7|7368.2|7353.2|21
1727969500000|2024-10-03 15:31:40|7368.2|7353.2|7368.7|7353.7|7368.7|7353.7|7368.2|7353.2|0
1727969510000|2024-10-03 15:31:50|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|6
1727969520000|2024-10-03 15:32:00|7373.1|7358.1|7374.7|7359.7|7374.7|7359.7|7373.1|7358.1|3
1727969530000|2024-10-03 15:32:10|7374.4|7359.4|7372.9|7357.9|7374.4|7359.4|7372.9|7357.9|23
1727969540000|2024-10-03 15:32:20|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|9
1727969550000|2024-10-03 15:32:30|7374.1|7359.1|7370.4|7355.4|7374.1|7359.1|7370.4|7355.4|13
1727969560000|2024-10-03 15:32:40|7369.7|7354.7|7368.8|7353.8|7369.7|7354.7|7368.8|7353.8|1
1727969570000|2024-10-03 15:32:50|7368.4|7353.4|7370.9|7355.9|7370.9|7355.9|7368.4|7353.4|8
1727969580000|2024-10-03 15:33:00|7371.9|7356.9|7373.4|7358.4|7373.4|7358.4|7371.9|7356.9|1
1727969590000|2024-10-03 15:33:10|7373.1|7358.1|7374.6|7359.6|7374.6|7359.6|7372.6|7357.6|14
1727969610000|2024-10-03 15:33:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1727969620000|2024-10-03 15:33:40|7375.2|7360.2|7375.4|7360.4|7375.6|7360.6|7375.2|7360.2|25
1727969630000|2024-10-03 15:33:50|7376.1|7361.1|7381.2|7366.2|7381.2|7366.2|7376.1|7361.1|4
1727969640000|2024-10-03 15:34:00|7380.6|7365.6|7379.6|7364.6|7380.6|7365.6|7379.6|7364.6|2
1727969650000|2024-10-03 15:34:10|7379.2|7364.2|7381.1|7366.1|7381.1|7366.1|7378.6|7363.6|26
1727969660000|2024-10-03 15:34:20|7378.6|7363.6|7377.9|7362.9|7379.4|7364.4|7377.9|7362.9|3
1727969670000|2024-10-03 15:34:30|7377.6|7362.6|7375.1|7360.1|7377.6|7362.6|7375.1|7360.1|2
1727969680000|2024-10-03 15:34:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1727969690000|2024-10-03 15:34:50|7375.2|7360.2|7372.7|7357.7|7375.2|7360.2|7372.7|7357.7|0
1727969700000|2024-10-03 15:35:00|7372.9|7357.9|7373.2|7358.2|7373.2|7358.2|7372.9|7357.9|0
1727969710000|2024-10-03 15:35:10|7373.4|7358.4|7373.9|7358.9|7374.4|7359.4|7373.2|7358.2|3
1727969720000|2024-10-03 15:35:20|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|0
1727969740000|2024-10-03 15:35:40|7374.6|7359.6|7375.6|7360.6|7375.6|7360.6|7374.2|7359.2|14
1727969750000|2024-10-03 15:35:50|7377.9|7362.9|7376.9|7361.9|7377.9|7362.9|7376.8|7361.8|1
1727969760000|2024-10-03 15:36:00|7377.9|7362.9|7376.1|7361.1|7379.7|7364.7|7376.1|7361.1|16
1727969770000|2024-10-03 15:36:10|7376.2|7361.2|7376.1|7361.1|7376.6|7361.6|7376.1|7361.1|3
1727969790000|2024-10-03 15:36:30|7376.4|7361.4|7376.6|7361.6|7376.6|7361.6|7376.4|7361.4|2
1727969800000|2024-10-03 15:36:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|0
1727969810000|2024-10-03 15:36:50|7377.2|7362.2|7379.2|7364.2|7379.2|7364.2|7377.2|7362.2|1
1727969830000|2024-10-03 15:37:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1727969840000|2024-10-03 15:37:20|7378.1|7363.1|7378.6|7363.6|7378.6|7363.6|7378.1|7363.1|2
1727969880000|2024-10-03 15:38:00|7378.2|7363.2|7377.2|7362.2|7378.2|7363.2|7377.1|7362.1|1
1727969890000|2024-10-03 15:38:10|7377.1|7362.1|7378.4|7363.4|7378.4|7363.4|7377.1|7362.1|1
1727969920000|2024-10-03 15:38:40|7382.6|7367.6|7382.2|7367.2|7382.6|7367.6|7382.2|7367.2|1
1727969930000|2024-10-03 15:38:50|7382.9|7367.9|7383.9|7368.9|7383.9|7368.9|7382.9|7367.9|15
1727969940000|2024-10-03 15:39:00|7384.1|7369.1|7385.7|7370.7|7385.7|7370.7|7384.1|7369.1|4
1727969950000|2024-10-03 15:39:10|7384.7|7369.7|7382.6|7367.6|7384.7|7369.7|7382.6|7367.6|6
1727969960000|2024-10-03 15:39:20|7382.2|7367.2|7381.9|7366.9|7382.2|7367.2|7381.7|7366.7|1
1727969970000|2024-10-03 15:39:30|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1727969990000|2024-10-03 15:39:50|7382.6|7367.6|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|1
1727970010000|2024-10-03 15:40:10|||||||||1
1727970020000|2024-10-03 15:40:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1727970100000|2024-10-03 15:41:40|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|2
1727970110000|2024-10-03 15:41:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|7
1727970120000|2024-10-03 15:42:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1727970130000|2024-10-03 15:42:10|7384.8|7369.8|7383.3|7368.3|7384.8|7369.8|7383.3|7368.3|3
1727970140000|2024-10-03 15:42:20|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|2
1727970150000|2024-10-03 15:42:30|7386.4|7371.4|7385.3|7370.3|7386.4|7371.4|7385.3|7370.3|2
1727970160000|2024-10-03 15:42:40|7386.8|7371.8|7385.8|7370.8|7387.8|7372.8|7385.8|7370.8|5
1727970170000|2024-10-03 15:42:50|7385.4|7370.4|7383.3|7368.3|7385.4|7370.4|7383.3|7368.3|4
1727970180000|2024-10-03 15:43:00|7382.9|7367.9|7382.8|7367.8|7382.9|7367.9|7382.3|7367.3|3
1727970190000|2024-10-03 15:43:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1727970200000|2024-10-03 15:43:20|7382.9|7367.9|7383.3|7368.3|7383.3|7368.3|7382.9|7367.9|1
1727970210000|2024-10-03 15:43:30|7383.1|7368.1|7383.4|7368.4|7383.4|7368.4|7382.8|7367.8|3
1727970220000|2024-10-03 15:43:40|7383.1|7368.1|7382.3|7367.3|7383.1|7368.1|7382.3|7367.3|1
1727970230000|2024-10-03 15:43:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1727970260000|2024-10-03 15:44:20|||||||||8
1727970290000|2024-10-03 15:44:50|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|2
1727970300000|2024-10-03 15:45:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1727970310000|2024-10-03 15:45:10|7381.1|7366.1|7379.3|7364.3|7381.1|7366.1|7379.3|7364.3|5
1727970320000|2024-10-03 15:45:20|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|2
1727970340000|2024-10-03 15:45:40|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|3
1727970350000|2024-10-03 15:45:50|7378.8|7363.8|7376.3|7361.3|7378.8|7363.8|7376.3|7361.3|9
1727970360000|2024-10-03 15:46:00|7377.3|7362.3|7376.8|7361.8|7377.3|7362.3|7376.8|7361.8|4
1727970370000|2024-10-03 15:46:10|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|2
1727970380000|2024-10-03 15:46:20|||||||||3
1727970400000|2024-10-03 15:46:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|5
1727970420000|2024-10-03 15:47:00|7377.1|7362.1|7376.8|7361.8|7377.1|7362.1|7376.8|7361.8|0
1727970440000|2024-10-03 15:47:20|7378.3|7363.3|7377.1|7362.1|7378.3|7363.3|7377.1|7362.1|7
1727970450000|2024-10-03 15:47:30|7376.8|7361.8|7377.3|7362.3|7377.3|7362.3|7376.8|7361.8|1
1727970460000|2024-10-03 15:47:40|||||||||3
1727970470000|2024-10-03 15:47:50|7378.3|7363.3|7380.4|7365.4|7380.8|7365.8|7378.3|7363.3|4
1727970480000|2024-10-03 15:48:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1727970490000|2024-10-03 15:48:10|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|11
1727970520000|2024-10-03 15:48:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1727970530000|2024-10-03 15:48:50|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|5
1727970540000|2024-10-03 15:49:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1727970550000|2024-10-03 15:49:10|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|1
1727970560000|2024-10-03 15:49:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1727970570000|2024-10-03 15:49:30|7382.8|7367.8|7384.8|7369.8|7384.8|7369.8|7382.8|7367.8|0
1727970580000|2024-10-03 15:49:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1727970590000|2024-10-03 15:49:50|7384.4|7369.4|7385.4|7370.4|7385.4|7370.4|7384.4|7369.4|4
1727970610000|2024-10-03 15:50:10|7386.6|7371.6|7385.8|7370.8|7386.6|7371.6|7385.8|7370.8|2
1727970620000|2024-10-03 15:50:20|7388.3|7373.3|7387.6|7372.6|7388.8|7373.8|7387.6|7372.6|5
1727970630000|2024-10-03 15:50:30|7386.3|7371.3|7387.3|7372.3|7387.3|7372.3|7386.1|7371.1|0
1727970640000|2024-10-03 15:50:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1727970670000|2024-10-03 15:51:10|7387.3|7372.3|7387.3|7372.3|7388.8|7373.8|7387.3|7372.3|6
1727970680000|2024-10-03 15:51:20|7387.6|7372.6|7385.3|7370.3|7388.4|7373.4|7385.3|7370.3|2
1727970690000|2024-10-03 15:51:30|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|6
1727970710000|2024-10-03 15:51:50|7384.8|7369.8|7384.4|7369.4|7385.1|7370.1|7384.4|7369.4|5
1727970720000|2024-10-03 15:52:00|7384.8|7369.8|7385.9|7370.9|7386.3|7371.3|7384.8|7369.8|1
1727970730000|2024-10-03 15:52:10|7385.3|7370.3|7386.3|7371.3|7386.3|7371.3|7385.3|7370.3|1
1727970740000|2024-10-03 15:52:20|7386.1|7371.1|7385.8|7370.8|7386.1|7371.1|7385.8|7370.8|0
1727970750000|2024-10-03 15:52:30|7385.4|7370.4|7385.1|7370.1|7385.4|7370.4|7385.1|7370.1|2
1727970760000|2024-10-03 15:52:40|||||||||3
1727970800000|2024-10-03 15:53:20|7384.4|7369.4|7384.1|7369.1|7384.4|7369.4|7384.1|7369.1|6
1727970810000|2024-10-03 15:53:30|7384|7369|7381.8|7366.8|7384|7369|7381.6|7366.6|2
1727970820000|2024-10-03 15:53:40|7382.3|7367.3|7381.9|7366.9|7382.3|7367.3|7381.8|7366.8|5
1727970830000|2024-10-03 15:53:50|7381.8|7366.8|7380.3|7365.3|7381.8|7366.8|7380.3|7365.3|1
1727970850000|2024-10-03 15:54:10|7380.8|7365.8|7380.8|7365.8|7380.9|7365.9|7380.6|7365.6|1
1727970860000|2024-10-03 15:54:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|27
1727970870000|2024-10-03 15:54:30|7380.3|7365.3|7380.1|7365.1|7380.3|7365.3|7380.1|7365.1|0
1727970890000|2024-10-03 15:54:50|||||||||7
1727970910000|2024-10-03 15:55:10|7380.3|7365.3|7382.3|7367.3|7382.3|7367.3|7380.3|7365.3|2
1727970920000|2024-10-03 15:55:20|7382.1|7367.1|7384.1|7369.1|7384.1|7369.1|7381.8|7366.8|38
1727970930000|2024-10-03 15:55:30|7384.4|7369.4|7383.6|7368.6|7384.4|7369.4|7382.1|7367.1|14
1727970950000|2024-10-03 15:55:50|7384.1|7369.1|7383.6|7368.6|7384.1|7369.1|7383.6|7368.6|2
1727970960000|2024-10-03 15:56:00|7384.1|7369.1|7384.4|7369.4|7384.4|7369.4|7383.6|7368.6|32
1727970970000|2024-10-03 15:56:10|7384.1|7369.1|7384.6|7369.6|7384.6|7369.6|7384.1|7369.1|6
1727970980000|2024-10-03 15:56:20|||||||||15
1727971000000|2024-10-03 15:56:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|2
1727971020000|2024-10-03 15:57:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1727971030000|2024-10-03 15:57:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1727971040000|2024-10-03 15:57:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1727971050000|2024-10-03 15:57:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|5
1727971060000|2024-10-03 15:57:40|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1727971070000|2024-10-03 15:57:50|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|5
1727971080000|2024-10-03 15:58:00|7387.7|7372.7|7389.1|7374.1|7389.1|7374.1|7387.7|7372.7|5
1727971090000|2024-10-03 15:58:10|7390.1|7375.1|7390.1|7375.1|7390.6|7375.6|7390.1|7375.1|2
1727971100000|2024-10-03 15:58:20|7390.9|7375.9|7389.6|7374.6|7391.6|7376.6|7389.2|7374.2|18
1727971120000|2024-10-03 15:58:40|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|11
1727971150000|2024-10-03 15:59:10|7391.9|7376.9|7389.1|7374.1|7391.9|7376.9|7388.9|7373.9|4
1727971160000|2024-10-03 15:59:20|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|2
1727971170000|2024-10-03 15:59:30|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1727971180000|2024-10-03 15:59:40|||||||||1
1727971190000|2024-10-03 15:59:50|7388.6|7373.6|7385.9|7370.9|7388.6|7373.6|7385.9|7370.9|6
1727971200000|2024-10-03 16:00:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1727971210000|2024-10-03 16:00:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1727971230000|2024-10-03 16:00:30|7386.1|7371.1|7384.1|7369.1|7386.1|7371.1|7384.1|7369.1|5
1727971240000|2024-10-03 16:00:40|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1727971250000|2024-10-03 16:00:50|7383.6|7368.6|7384.4|7369.4|7385.7|7370.7|7383.6|7368.6|3
1727971260000|2024-10-03 16:01:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1727971270000|2024-10-03 16:01:10|7385.1|7370.1|7382.6|7367.6|7385.7|7370.7|7382.6|7367.6|14
1727971280000|2024-10-03 16:01:20|7383.2|7368.2|7386.2|7371.2|7387.1|7372.1|7383.2|7368.2|4
1727971290000|2024-10-03 16:01:30|7386.4|7371.4|7385.6|7370.6|7386.7|7371.7|7385.6|7370.6|1
1727971300000|2024-10-03 16:01:40|7385.2|7370.2|7386.2|7371.2|7386.7|7371.7|7385.2|7370.2|2
1727971310000|2024-10-03 16:01:50|7386.1|7371.1|7385.7|7370.7|7386.1|7371.1|7385.7|7370.7|0
1727971320000|2024-10-03 16:02:00|7385.3|7370.3|7385.1|7370.1|7385.3|7370.3|7384.6|7369.6|4
1727971330000|2024-10-03 16:02:10|7384.4|7369.4|7383.1|7368.1|7384.4|7369.4|7383.1|7368.1|2
1727971350000|2024-10-03 16:02:30|7381.4|7366.4|7382.2|7367.2|7382.2|7367.2|7381.4|7366.4|0
1727971360000|2024-10-03 16:02:40|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|0
1727971370000|2024-10-03 16:02:50|||||||||3
1727971380000|2024-10-03 16:03:00|7381.9|7366.9|7383.7|7368.7|7383.7|7368.7|7381.9|7366.9|2
1727971400000|2024-10-03 16:03:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|2
1727971410000|2024-10-03 16:03:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|6
1727971420000|2024-10-03 16:03:40|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1727971440000|2024-10-03 16:04:00|7382.6|7367.6|7383.1|7368.1|7383.1|7368.1|7382.6|7367.6|9
1727971450000|2024-10-03 16:04:10|||||||||2
1727971470000|2024-10-03 16:04:30|7383.6|7368.6|7383.1|7368.1|7383.6|7368.6|7383.1|7368.1|3
1727971490000|2024-10-03 16:04:50|7382.4|7367.4|7381.6|7366.6|7382.4|7367.4|7381.6|7366.6|1
1727971500000|2024-10-03 16:05:00|7381.7|7366.7|7383.1|7368.1|7383.1|7368.1|7381.7|7366.7|8
1727971520000|2024-10-03 16:05:20|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|18
1727971530000|2024-10-03 16:05:30|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|2
1727971540000|2024-10-03 16:05:40|||||||||5
1727971560000|2024-10-03 16:06:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1727971570000|2024-10-03 16:06:10|7386.9|7371.9|7387.6|7372.6|7387.6|7372.6|7386.6|7371.6|2
1727971580000|2024-10-03 16:06:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1727971590000|2024-10-03 16:06:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.1|7372.1|0
1727971600000|2024-10-03 16:06:40|7387.7|7372.7|7388.1|7373.1|7388.1|7373.1|7387.7|7372.7|1
1727971610000|2024-10-03 16:06:50|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.4|7371.4|2
1727971630000|2024-10-03 16:07:10|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1727971690000|2024-10-03 16:08:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|2
1727971700000|2024-10-03 16:08:20|7383.7|7368.7|7384.1|7369.1|7384.1|7369.1|7383.7|7368.7|0
1727971710000|2024-10-03 16:08:30|7382.6|7367.6|7381.6|7366.6|7382.6|7367.6|7381.6|7366.6|1
1727971720000|2024-10-03 16:08:40|7381.4|7366.4|7381.1|7366.1|7381.4|7366.4|7381.1|7366.1|0
1727971750000|2024-10-03 16:09:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|15
1727971760000|2024-10-03 16:09:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1727971770000|2024-10-03 16:09:30|7382.5|7367.5|7381.6|7366.6|7383.4|7368.4|7381.6|7366.6|13
1727971810000|2024-10-03 16:10:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1727971820000|2024-10-03 16:10:20|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|2
1727971830000|2024-10-03 16:10:30|||||||||3
1727971850000|2024-10-03 16:10:50|7381.1|7366.1|7379.7|7364.7|7381.1|7366.1|7379.7|7364.7|8
1727971860000|2024-10-03 16:11:00|7380.1|7365.1|7381.1|7366.1|7381.1|7366.1|7380.1|7365.1|2
1727971870000|2024-10-03 16:11:10|7380.6|7365.6|7379.6|7364.6|7380.6|7365.6|7379.6|7364.6|5
1727971880000|2024-10-03 16:11:20|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|1
1727971890000|2024-10-03 16:11:30|7378.4|7363.4|7377.6|7362.6|7378.4|7363.4|7377.6|7362.6|2
1727971900000|2024-10-03 16:11:40|7378.1|7363.1|7378.7|7363.7|7378.7|7363.7|7378.1|7363.1|3
1727971920000|2024-10-03 16:12:00|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|1
1727971930000|2024-10-03 16:12:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1727971940000|2024-10-03 16:12:20|7377.4|7362.4|7377.1|7362.1|7377.4|7362.4|7377.1|7362.1|2
1727971950000|2024-10-03 16:12:30|7376.6|7361.6|7375.9|7360.9|7376.6|7361.6|7375.9|7360.9|4
1727971960000|2024-10-03 16:12:40|7374.9|7359.9|7375.6|7360.6|7375.6|7360.6|7374.6|7359.6|13
1727971970000|2024-10-03 16:12:50|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|0
1727971980000|2024-10-03 16:13:00|7376.1|7361.1|7375.4|7360.4|7376.1|7361.1|7375.4|7360.4|3
1727971990000|2024-10-03 16:13:10|7373.8|7358.8|7373.3|7358.3|7373.8|7358.8|7373.3|7358.3|8
1727972030000|2024-10-03 16:13:50|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1727972040000|2024-10-03 16:14:00|||||||||4
1727972060000|2024-10-03 16:14:20|7373|7358|7373|7358|7375.5|7360.5|7373|7358|8
1727972070000|2024-10-03 16:14:30|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|0
1727972100000|2024-10-03 16:15:00|7372.8|7357.8|7371|7356|7372.8|7357.8|7371|7356|3
1727972110000|2024-10-03 16:15:10|7371.7|7356.7|7371.2|7356.2|7371.7|7356.7|7371.2|7356.2|1
1727972120000|2024-10-03 16:15:20|7371.5|7356.5|7369.2|7354.2|7371.5|7356.5|7369.2|7354.2|14
1727972130000|2024-10-03 16:15:30|7369|7354|7368.2|7353.2|7369|7354|7368.2|7353.2|4
1727972150000|2024-10-03 16:15:50|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7368.2|7353.2|21
1727972180000|2024-10-03 16:16:20|7367.7|7352.7|7368.2|7353.2|7369.2|7354.2|7367.7|7352.7|4
1727972200000|2024-10-03 16:16:40|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7369.3|7354.3|4
1727972210000|2024-10-03 16:16:50|7369|7354|7369|7354|7369|7354|7369|7354|2
1727972220000|2024-10-03 16:17:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|0
1727972230000|2024-10-03 16:17:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|0
1727972240000|2024-10-03 16:17:20|7368.9|7353.9|7368.2|7353.2|7368.9|7353.9|7368.2|7353.2|1
1727972250000|2024-10-03 16:17:30|7369.5|7354.5|7369.2|7354.2|7371.7|7356.7|7368.8|7353.8|11
1727972260000|2024-10-03 16:17:40|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|0
1727972270000|2024-10-03 16:17:50|7368.8|7353.8|7369.2|7354.2|7369.2|7354.2|7368.8|7353.8|0
1727972280000|2024-10-03 16:18:00|7369|7354|7368.2|7353.2|7369|7354|7368.2|7353.2|1
1727972320000|2024-10-03 16:18:40|7369.3|7354.3|7370.7|7355.7|7370.7|7355.7|7369.3|7354.3|1
1727972330000|2024-10-03 16:18:50|7370.2|7355.2|7370|7355|7370.2|7355.2|7370|7355|1
1727972340000|2024-10-03 16:19:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|0
1727972360000|2024-10-03 16:19:20|7371.3|7356.3|7370.5|7355.5|7371.7|7356.7|7370.5|7355.5|4
1727972370000|2024-10-03 16:19:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|0
1727972380000|2024-10-03 16:19:40|7370.5|7355.5|7368|7353|7370.5|7355.5|7368|7353|3
1727972390000|2024-10-03 16:19:50|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|0
1727972400000|2024-10-03 16:20:00|7368.7|7353.7|7369.7|7354.7|7369.7|7354.7|7368.7|7353.7|5
1727972410000|2024-10-03 16:20:10|7370.2|7355.2|7371.7|7356.7|7371.7|7356.7|7370.2|7355.2|1
1727972420000|2024-10-03 16:20:20|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1727972440000|2024-10-03 16:20:40|||||||||2
1727972470000|2024-10-03 16:21:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1727972490000|2024-10-03 16:21:30|7372.2|7357.2|7372.2|7357.2|7372.7|7357.7|7372.2|7357.2|1
1727972500000|2024-10-03 16:21:40|7372.1|7357.1|7371.2|7356.2|7372.8|7357.8|7371.2|7356.2|2
1727972520000|2024-10-03 16:22:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1727972570000|2024-10-03 16:22:50|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|1
1727972580000|2024-10-03 16:23:00|7368.5|7353.5|7366|7351|7368.5|7353.5|7366|7351|2
1727972590000|2024-10-03 16:23:10|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|0
1727972600000|2024-10-03 16:23:20|7365.8|7350.8|7365.5|7350.5|7365.8|7350.8|7365.5|7350.5|2
1727972650000|2024-10-03 16:24:10|7365.2|7350.2|7364.8|7349.8|7365.2|7350.2|7364.7|7349.7|9
1727972660000|2024-10-03 16:24:20|7365.7|7350.7|7366.2|7351.2|7366.7|7351.7|7365.7|7350.7|7
1727972690000|2024-10-03 16:24:50|7366.7|7351.7|7366.8|7351.8|7367.3|7352.3|7366.7|7351.7|7
1727972700000|2024-10-03 16:25:00|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1727972740000|2024-10-03 16:25:40|||||||||1
1727972750000|2024-10-03 16:25:50|7367.3|7352.3|7367.2|7352.2|7367.3|7352.3|7367.2|7352.2|1
1727972760000|2024-10-03 16:26:00|7367.8|7352.8|7368.5|7353.5|7369.5|7354.5|7367.8|7352.8|18
1727972770000|2024-10-03 16:26:10|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7367.7|7352.7|7
1727972780000|2024-10-03 16:26:20|7367.7|7352.7|7368.2|7353.2|7368.2|7353.2|7367.7|7352.7|2
1727972800000|2024-10-03 16:26:40|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1727972810000|2024-10-03 16:26:50|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|5
1727972840000|2024-10-03 16:27:20|7369.5|7354.5|7373.8|7358.8|7373.8|7358.8|7369.5|7354.5|22
1727972850000|2024-10-03 16:27:30|7371.6|7356.6|7372.3|7357.3|7372.3|7357.3|7371.6|7356.6|14
1727972860000|2024-10-03 16:27:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1727972900000|2024-10-03 16:28:20|7374.1|7359.1|7375.4|7360.4|7375.4|7360.4|7374.1|7359.1|7
1727972920000|2024-10-03 16:28:40|7376.1|7361.1|7376.4|7361.4|7376.4|7361.4|7375.9|7360.9|3
1727972940000|2024-10-03 16:29:00|7377.1|7362.1|7378.1|7363.1|7378.1|7363.1|7376.4|7361.4|7
1727972950000|2024-10-03 16:29:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1727972960000|2024-10-03 16:29:20|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1727972970000|2024-10-03 16:29:30|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|11
1727972980000|2024-10-03 16:29:40|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|0
1727972990000|2024-10-03 16:29:50|7379.1|7364.1|7379.6|7364.6|7379.6|7364.6|7379.1|7364.1|2
1727973000000|2024-10-03 16:30:00|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|2
1727973010000|2024-10-03 16:30:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1727973020000|2024-10-03 16:30:20|7380.6|7365.6|7380.6|7365.6|7383.8|7368.8|7380|7365|19
1727973030000|2024-10-03 16:30:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1727973040000|2024-10-03 16:30:40|7379|7364|7379.5|7364.5|7380|7365|7379|7364|6
1727973050000|2024-10-03 16:30:50|7377.6|7362.6|7377.5|7362.5|7379.1|7364.1|7377.1|7362.1|9
1727973060000|2024-10-03 16:31:00|7378.6|7363.6|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|0
1727973070000|2024-10-03 16:31:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|0
1727973080000|2024-10-03 16:31:20|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|1
1727973090000|2024-10-03 16:31:30|||||||||1
1727973100000|2024-10-03 16:31:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1727973110000|2024-10-03 16:31:50|7380.3|7365.3|7381.3|7366.3|7381.6|7366.6|7380.3|7365.3|4
1727973120000|2024-10-03 16:32:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1727973130000|2024-10-03 16:32:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1727973140000|2024-10-03 16:32:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1727973150000|2024-10-03 16:32:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|0
1727973160000|2024-10-03 16:32:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1727973170000|2024-10-03 16:32:50|7381.1|7366.1|7381.3|7366.3|7381.3|7366.3|7381.1|7366.1|2
1727973180000|2024-10-03 16:33:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1727973190000|2024-10-03 16:33:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1727973200000|2024-10-03 16:33:20|7381.4|7366.4|7381.8|7366.8|7381.8|7366.8|7381.4|7366.4|0
1727973210000|2024-10-03 16:33:30|7381|7366|7381|7366|7381|7366|7381|7366|1
1727973220000|2024-10-03 16:33:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1727973230000|2024-10-03 16:33:50|7381.8|7366.8|7383.4|7368.4|7383.4|7368.4|7381.8|7366.8|2
1727973240000|2024-10-03 16:34:00|7384.1|7369.1|7386.3|7371.3|7386.4|7371.4|7384.1|7369.1|2
1727973250000|2024-10-03 16:34:10|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|0
1727973260000|2024-10-03 16:34:20|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|0
1727973270000|2024-10-03 16:34:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|5
1727973290000|2024-10-03 16:34:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1727973300000|2024-10-03 16:35:00|||||||||2
1727973320000|2024-10-03 16:35:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|10
1727973330000|2024-10-03 16:35:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1727973340000|2024-10-03 16:35:40|7387.3|7372.3|7386.8|7371.8|7387.3|7372.3|7386.8|7371.8|3
1727973350000|2024-10-03 16:35:50|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|3
1727973420000|2024-10-03 16:37:00|7387.3|7372.3|7386.1|7371.1|7387.3|7372.3|7384.4|7369.4|10
1727973430000|2024-10-03 16:37:10|7386.8|7371.8|7387.4|7372.4|7387.4|7372.4|7386.8|7371.8|1
1727973450000|2024-10-03 16:37:30|7387.6|7372.6|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|2
1727973470000|2024-10-03 16:37:50|7387.6|7372.6|7388.5|7373.5|7388.6|7373.6|7387.6|7372.6|1
1727973480000|2024-10-03 16:38:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|2
1727973490000|2024-10-03 16:38:10|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|4
1727973500000|2024-10-03 16:38:20|7389.8|7374.8|7392|7377|7392.1|7377.1|7389.8|7374.8|3
1727973510000|2024-10-03 16:38:30|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1727973530000|2024-10-03 16:38:50|7391.3|7376.3|7391.6|7376.6|7392.1|7377.1|7391|7376|4
1727973540000|2024-10-03 16:39:00|7392|7377|7392|7377|7392|7377|7392|7377|0
1727973550000|2024-10-03 16:39:10|7391.8|7376.8|7392|7377|7392|7377|7391.5|7376.5|0
1727973560000|2024-10-03 16:39:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|0
1727973600000|2024-10-03 16:40:00|7392.5|7377.5|7393|7378|7393|7378|7392.5|7377.5|1
1727973610000|2024-10-03 16:40:10|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|0
1727973620000|2024-10-03 16:40:20|7392.1|7377.1|7391|7376|7392.1|7377.1|7391|7376|1
1727973630000|2024-10-03 16:40:30|7390.6|7375.6|7390.5|7375.5|7390.8|7375.8|7389.7|7374.7|6
1727973640000|2024-10-03 16:40:40|7390.3|7375.3|7388|7373|7390.3|7375.3|7387.7|7372.7|5
1727973650000|2024-10-03 16:40:50|7388.8|7373.8|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|4
1727973660000|2024-10-03 16:41:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1727973690000|2024-10-03 16:41:30|7389|7374|7389.3|7374.3|7389.3|7374.3|7389|7374|2
1727973700000|2024-10-03 16:41:40|||||||||3
1727973720000|2024-10-03 16:42:00|7389.8|7374.8|7391.3|7376.3|7391.3|7376.3|7389.8|7374.8|6
1727973730000|2024-10-03 16:42:10|7391.5|7376.5|7391.8|7376.8|7391.8|7376.8|7391.5|7376.5|0
1727973760000|2024-10-03 16:42:40|7390.8|7375.8|7391|7376|7391|7376|7390.7|7375.7|12
1727973780000|2024-10-03 16:43:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1727973810000|2024-10-03 16:43:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|0
1727973820000|2024-10-03 16:43:40|7391|7376|7391|7376|7391|7376|7391|7376|3
1727973830000|2024-10-03 16:43:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|0
1727973840000|2024-10-03 16:44:00|||||||||1
1727973860000|2024-10-03 16:44:20|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1727973870000|2024-10-03 16:44:30|7392.3|7377.3|7392.8|7377.8|7393.7|7378.7|7391.8|7376.8|4
1727973880000|2024-10-03 16:44:40|||||||||1
1727973900000|2024-10-03 16:45:00|7393|7378|7393.3|7378.3|7393.3|7378.3|7393|7378|0
1727973930000|2024-10-03 16:45:30|||||||||1
1727973950000|2024-10-03 16:45:50|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|2
1727973990000|2024-10-03 16:46:30|7394|7379|7394.5|7379.5|7394.8|7379.8|7394|7379|3
1727974000000|2024-10-03 16:46:40|7394.6|7379.6|7396.8|7381.8|7396.8|7381.8|7394.6|7379.6|9
1727974020000|2024-10-03 16:47:00|7395.5|7380.5|7395.7|7380.7|7395.7|7380.7|7394.7|7379.7|9
1727974030000|2024-10-03 16:47:10|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|1
1727974090000|2024-10-03 16:48:10|7395.3|7380.3|7395.3|7380.3|7395.5|7380.5|7395.3|7380.3|3
1727974120000|2024-10-03 16:48:40|7393.3|7378.3|7394.2|7379.2|7394.2|7379.2|7393.3|7378.3|1
1727974130000|2024-10-03 16:48:50|7394.7|7379.7|7394.8|7379.8|7395.2|7380.2|7394.7|7379.7|12
1727974150000|2024-10-03 16:49:10|7395|7380|7395|7380|7395|7380|7395|7380|1
1727974160000|2024-10-03 16:49:20|||||||||1
1727974170000|2024-10-03 16:49:30|7393|7378|7394.5|7379.5|7394.5|7379.5|7393|7378|12
1727974180000|2024-10-03 16:49:40|||||||||1
1727974200000|2024-10-03 16:50:00|7394.8|7379.8|7395|7380|7395|7380|7394.8|7379.8|2
1727974210000|2024-10-03 16:50:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|3
1727974220000|2024-10-03 16:50:20|7395|7380|7395|7380|7395|7380|7395|7380|3
1727974240000|2024-10-03 16:50:40|7394.4|7379.4|7396.2|7381.2|7396.2|7381.2|7394.4|7379.4|49
1727974250000|2024-10-03 16:50:50|7396.9|7381.9|7397|7382|7397|7382|7396.5|7381.5|5
1727974260000|2024-10-03 16:51:00|||||||||1
1727974270000|2024-10-03 16:51:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1727974280000|2024-10-03 16:51:20|||||||||1
1727974290000|2024-10-03 16:51:30|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1727974300000|2024-10-03 16:51:40|7396.9|7381.9|7396.7|7381.7|7397|7382|7396.7|7381.7|1
1727974310000|2024-10-03 16:51:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|4
1727974320000|2024-10-03 16:52:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|9
1727974340000|2024-10-03 16:52:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7
1727974360000|2024-10-03 16:52:40|7396.7|7381.7|7396.5|7381.5|7396.7|7381.7|7396|7381|2
1727974370000|2024-10-03 16:52:50|||||||||1
1727974400000|2024-10-03 16:53:20|7395.5|7380.5|7396.5|7381.5|7396.5|7381.5|7395.5|7380.5|2
1727974410000|2024-10-03 16:53:30|7396.2|7381.2|7396.7|7381.7|7396.7|7381.7|7396.2|7381.2|3
1727974420000|2024-10-03 16:53:40|||||||||3
1727974430000|2024-10-03 16:53:50|||||||||1
1727974440000|2024-10-03 16:54:00|7397|7382|7395.9|7380.9|7397|7382|7395.9|7380.9|11
1727974460000|2024-10-03 16:54:20|7395.4|7380.4|7393.5|7378.5|7395.4|7380.4|7393.5|7378.5|3
1727974470000|2024-10-03 16:54:30|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1727974490000|2024-10-03 16:54:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7
1727974510000|2024-10-03 16:55:10|||||||||3
1727974520000|2024-10-03 16:55:20|7392.9|7377.9|7393.4|7378.4|7393.4|7378.4|7392.9|7377.9|4
1727974530000|2024-10-03 16:55:30|7393.1|7378.1|7393.2|7378.2|7393.4|7378.4|7392.7|7377.7|22
1727974540000|2024-10-03 16:55:40|7393.4|7378.4|7393.7|7378.7|7393.7|7378.7|7393.4|7378.4|5
1727974560000|2024-10-03 16:56:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1727974570000|2024-10-03 16:56:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1727974580000|2024-10-03 16:56:20|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1727974600000|2024-10-03 16:56:40|7396.7|7381.7|7397.9|7382.9|7397.9|7382.9|7396.7|7381.7|2
1727974660000|2024-10-03 16:57:40|7399|7384|7399.2|7384.2|7399.4|7384.4|7398.9|7383.9|2
1727974670000|2024-10-03 16:57:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1727974680000|2024-10-03 16:58:00|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399|7384|2
1727974690000|2024-10-03 16:58:10|||||||||7
1727974700000|2024-10-03 16:58:20|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|0
1727974710000|2024-10-03 16:58:30|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1727974720000|2024-10-03 16:58:40|||||||||2
1727974730000|2024-10-03 16:58:50|||||||||2
1727974740000|2024-10-03 16:59:00|7399.4|7384.4|7398.2|7383.2|7399.4|7384.4|7397.9|7382.9|6
1727974760000|2024-10-03 16:59:20|||||||||10
1727974770000|2024-10-03 16:59:30|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|5
1727974780000|2024-10-03 16:59:40|7397.9|7382.9|7399.4|7384.4|7399.4|7384.4|7397.9|7382.9|2
1727974790000|2024-10-03 16:59:50|7399.2|7384.2|7399.2|7384.2|7399.6|7384.6|7399.2|7384.2|0
1727974800000|2024-10-03 17:00:00|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|11
1727974810000|2024-10-03 17:00:10|||||||||2
1727974830000|2024-10-03 17:00:30|7395.7|7380.7|7395|7380|7395.7|7380.7|7394.4|7379.4|9
1727974840000|2024-10-03 17:00:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1727974860000|2024-10-03 17:01:00|7395.4|7380.4|7395.2|7380.2|7395.4|7380.4|7395.2|7380.2|2
1727974870000|2024-10-03 17:01:10|||||||||1
1727974880000|2024-10-03 17:01:20|7396.4|7381.4|7396.9|7381.9|7396.9|7381.9|7396.4|7381.4|20
1727974890000|2024-10-03 17:01:30|7396.4|7381.4|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|3
1727974900000|2024-10-03 17:01:40|7396.7|7381.7|7395.7|7380.7|7396.7|7381.7|7395.7|7380.7|4
1727974920000|2024-10-03 17:02:00|7396.7|7381.7|7396.9|7381.9|7397.2|7382.2|7396.2|7381.2|3
1727974930000|2024-10-03 17:02:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|13
1727974940000|2024-10-03 17:02:20|7396.7|7381.7|7395.2|7380.2|7396.7|7381.7|7395.2|7380.2|6
1727974950000|2024-10-03 17:02:30|7395.4|7380.4|7395.9|7380.9|7395.9|7380.9|7395.4|7380.4|1
1727974960000|2024-10-03 17:02:40|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1727974970000|2024-10-03 17:02:50|7395.9|7380.9|7394.7|7379.7|7395.9|7380.9|7394.7|7379.7|4
1727974980000|2024-10-03 17:03:00|7394.1|7379.1|7393.6|7378.6|7394.1|7379.1|7393.6|7378.6|1
1727975000000|2024-10-03 17:03:20|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|10
1727975010000|2024-10-03 17:03:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1727975020000|2024-10-03 17:03:40|||||||||1
1727975030000|2024-10-03 17:03:50|7393.1|7378.1|7394.6|7379.6|7394.6|7379.6|7393.1|7378.1|1
1727975040000|2024-10-03 17:04:00|7395.1|7380.1|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|3
1727975050000|2024-10-03 17:04:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1727975060000|2024-10-03 17:04:20|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|2
1727975070000|2024-10-03 17:04:30|7392.7|7377.7|7394.6|7379.6|7394.6|7379.6|7392.7|7377.7|17
1727975080000|2024-10-03 17:04:40|||||||||5
1727975130000|2024-10-03 17:05:30|7395.1|7380.1|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|3
1727975160000|2024-10-03 17:06:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|4
1727975190000|2024-10-03 17:06:30|7395.9|7380.9|7394.1|7379.1|7395.9|7380.9|7394.1|7379.1|36
1727975200000|2024-10-03 17:06:40|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|0
1727975210000|2024-10-03 17:06:50|||||||||23
1727975230000|2024-10-03 17:07:10|7394.9|7379.9|7395.1|7380.1|7395.1|7380.1|7394.9|7379.9|1
1727975250000|2024-10-03 17:07:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|8
1727975270000|2024-10-03 17:07:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1727975310000|2024-10-03 17:08:30|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|0
1727975350000|2024-10-03 17:09:10|||||||||15
1727975370000|2024-10-03 17:09:30|7396.9|7381.9|7395.1|7380.1|7396.9|7381.9|7394.1|7379.1|1
1727975390000|2024-10-03 17:09:50|||||||||1
1727975400000|2024-10-03 17:10:00|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.2|7380.2|3
1727975420000|2024-10-03 17:10:20|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|7
1727975430000|2024-10-03 17:10:30|7395.9|7380.9|7398.1|7383.1|7398.1|7383.1|7395.9|7380.9|33
1727975440000|2024-10-03 17:10:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|47
1727975450000|2024-10-03 17:10:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|3
1727975460000|2024-10-03 17:11:00|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|1
1727975470000|2024-10-03 17:11:10|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7395.9|7380.9|1
1727975480000|2024-10-03 17:11:20|7395.9|7380.9|7396.1|7381.1|7396.1|7381.1|7395.9|7380.9|0
1727975490000|2024-10-03 17:11:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|4
1727975500000|2024-10-03 17:11:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1727975510000|2024-10-03 17:11:50|7396.8|7381.8|7396.9|7381.9|7396.9|7381.9|7396.8|7381.8|1
1727975520000|2024-10-03 17:12:00|7397.3|7382.3|7397.8|7382.8|7397.8|7382.8|7397.3|7382.3|2
1727975530000|2024-10-03 17:12:10|||||||||98
1727975540000|2024-10-03 17:12:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1727975570000|2024-10-03 17:12:50|7397.8|7382.8|7398|7383|7398.5|7383.5|7397.8|7382.8|12
1727975580000|2024-10-03 17:13:00|7398.3|7383.3|7397|7382|7398.3|7383.3|7397|7382|36
1727975630000|2024-10-03 17:13:50|7396.5|7381.5|7397.3|7382.3|7397.3|7382.3|7396.5|7381.5|6
1727975640000|2024-10-03 17:14:00|7396.6|7381.6|7395.3|7380.3|7396.6|7381.6|7395.3|7380.3|11
1727975660000|2024-10-03 17:14:20|7395.5|7380.5|7395.6|7380.6|7395.6|7380.6|7395.5|7380.5|2
1727975680000|2024-10-03 17:14:40|7396.5|7381.5|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|3
1727975700000|2024-10-03 17:15:00|7397|7382|7395.3|7380.3|7397|7382|7395.3|7380.3|13
1727975720000|2024-10-03 17:15:20|7395|7380|7394.3|7379.3|7395.3|7380.3|7394.3|7379.3|18
1727975730000|2024-10-03 17:15:30|7393.8|7378.8|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|5
1727975750000|2024-10-03 17:15:50|7394.4|7379.4|7393.8|7378.8|7394.8|7379.8|7393.6|7378.6|4
1727975760000|2024-10-03 17:16:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.8|7378.8|5
1727975790000|2024-10-03 17:16:30|||||||||1
1727975800000|2024-10-03 17:16:40|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7394|7379|11
1727975820000|2024-10-03 17:17:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|0
1727975840000|2024-10-03 17:17:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|4
1727975850000|2024-10-03 17:17:30|7395.8|7380.8|7397.3|7382.3|7397.3|7382.3|7395.6|7380.6|4
1727975880000|2024-10-03 17:18:00|||||||||3
1727975900000|2024-10-03 17:18:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|8
1727975910000|2024-10-03 17:18:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|1
1727975920000|2024-10-03 17:18:40|||||||||3
1727975930000|2024-10-03 17:18:50|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|2
1727975940000|2024-10-03 17:19:00|7398.1|7383.1|7397.6|7382.6|7398.3|7383.3|7397.6|7382.6|5
1727975950000|2024-10-03 17:19:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|6
1727975960000|2024-10-03 17:19:20|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1727975980000|2024-10-03 17:19:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1727975990000|2024-10-03 17:19:50|||||||||3
1727976000000|2024-10-03 17:20:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|4
1727976020000|2024-10-03 17:20:20|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|17
1727976060000|2024-10-03 17:21:00|7398.5|7383.5|7398.1|7383.1|7398.5|7383.5|7398.1|7383.1|0
1727976070000|2024-10-03 17:21:10|7398.8|7383.8|7399.1|7384.1|7399.1|7384.1|7398.8|7383.8|2
1727976080000|2024-10-03 17:21:20|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|15
1727976100000|2024-10-03 17:21:40|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|18
1727976120000|2024-10-03 17:22:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|8
1727976130000|2024-10-03 17:22:10|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|3
1727976140000|2024-10-03 17:22:20|7401.1|7386.1|7402.5|7387.5|7402.5|7387.5|7401.1|7386.1|13
1727976150000|2024-10-03 17:22:30|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1727976160000|2024-10-03 17:22:40|7402.3|7387.3|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|2
1727976170000|2024-10-03 17:22:50|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1727976180000|2024-10-03 17:23:00|7402.6|7387.6|7402.3|7387.3|7402.6|7387.6|7402.3|7387.3|4
1727976190000|2024-10-03 17:23:10|7402.6|7387.6|7403.8|7388.8|7403.8|7388.8|7402.6|7387.6|19
1727976200000|2024-10-03 17:23:20|7405.8|7390.8|7401.5|7386.5|7405.8|7390.8|7400.6|7385.6|45
1727976210000|2024-10-03 17:23:30|7401.8|7386.8|7401.8|7386.8|7402.3|7387.3|7401.3|7386.3|1
1727976220000|2024-10-03 17:23:40|7404|7389|7404.3|7389.3|7404.3|7389.3|7404|7389|2
1727976230000|2024-10-03 17:23:50|7404.5|7389.5|7407.3|7392.3|7407.3|7392.3|7404.5|7389.5|13
1727976260000|2024-10-03 17:24:20|7408.3|7393.3|7408.6|7393.6|7408.6|7393.6|7407.8|7392.8|29
1727976270000|2024-10-03 17:24:30|7409|7394|7409|7394|7409|7394|7409|7394|3
1727976290000|2024-10-03 17:24:50|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1727976300000|2024-10-03 17:25:00|7408.6|7393.6|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|9
1727976330000|2024-10-03 17:25:30|7408.8|7393.8|7407.3|7392.3|7408.8|7393.8|7407.3|7392.3|19
1727976350000|2024-10-03 17:25:50|7406.1|7391.1|7405.2|7390.2|7406.1|7391.1|7405.2|7390.2|11
1727976360000|2024-10-03 17:26:00|7404.1|7389.1|7403.3|7388.3|7404.1|7389.1|7403.3|7388.3|2
1727976370000|2024-10-03 17:26:10|||||||||1
1727976380000|2024-10-03 17:26:20|7402.5|7387.5|7404|7389|7404|7389|7402.5|7387.5|25
1727976390000|2024-10-03 17:26:30|7404.3|7389.3|7405.5|7390.5|7405.5|7390.5|7404.3|7389.3|1
1727976400000|2024-10-03 17:26:40|7405.1|7390.1|7405.8|7390.8|7405.8|7390.8|7405.1|7390.1|10
1727976410000|2024-10-03 17:26:50|7406|7391|7405.6|7390.6|7406|7391|7405.6|7390.6|0
1727976420000|2024-10-03 17:27:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1727976430000|2024-10-03 17:27:10|7407.8|7392.8|7408|7393|7408|7393|7407.1|7392.1|13
1727976460000|2024-10-03 17:27:40|7408.1|7393.1|7409.1|7394.1|7409.1|7394.1|7408.1|7393.1|7
1727976470000|2024-10-03 17:27:50|7407.6|7392.6|7408.1|7393.1|7408.1|7393.1|7407.6|7392.6|3
1727976500000|2024-10-03 17:28:20|7407.6|7392.6|7407.6|7392.6|7407.8|7392.8|7407.6|7392.6|0
1727976520000|2024-10-03 17:28:40|||||||||1
1727976530000|2024-10-03 17:28:50|7408.1|7393.1|7408|7393|7408.1|7393.1|7407.5|7392.5|5
1727976550000|2024-10-03 17:29:10|7408.1|7393.1|7408.3|7393.3|7408.3|7393.3|7408.1|7393.1|2
1727976560000|2024-10-03 17:29:20|7409|7394|7410|7395|7411.5|7396.5|7409|7394|13
1727976570000|2024-10-03 17:29:30|7410.3|7395.3|7412.8|7397.8|7412.8|7397.8|7410.3|7395.3|7
1727976580000|2024-10-03 17:29:40|7412.5|7397.5|7413.6|7398.6|7414|7399|7412.5|7397.5|42
1727976590000|2024-10-03 17:29:50|7414.6|7399.6|7418.1|7403.1|7418.1|7403.1|7414.6|7399.6|6
1727976600000|2024-10-03 17:30:00|7419.1|7404.1|7418.6|7403.6|7419.1|7404.1|7418.6|7403.6|11
1727976610000|2024-10-03 17:30:10|7418.8|7403.8|7418.6|7403.6|7418.8|7403.8|7418.6|7403.6|12
1727976620000|2024-10-03 17:30:20|||||||||7
1727976630000|2024-10-03 17:30:30|7418.1|7403.1|7417.1|7402.1|7418.1|7403.1|7416.1|7401.1|24
1727976640000|2024-10-03 17:30:40|7417.3|7402.3|7417.5|7402.5|7417.6|7402.6|7417.1|7402.1|23
1727976650000|2024-10-03 17:30:50|7417.1|7402.1|7417.3|7402.3|7417.8|7402.8|7417.1|7402.1|10
1727976660000|2024-10-03 17:31:00|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|2
1727976670000|2024-10-03 17:31:10|||||||||2
1727976680000|2024-10-03 17:31:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|2
1727976690000|2024-10-03 17:31:30|7416.4|7401.4|7416.8|7401.8|7416.8|7401.8|7416.4|7401.4|0
1727976700000|2024-10-03 17:31:40|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|2
1727976730000|2024-10-03 17:32:10|7416.6|7401.6|7415.9|7400.9|7416.9|7401.9|7414.9|7399.9|14
1727976750000|2024-10-03 17:32:30|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1727976770000|2024-10-03 17:32:50|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7415.6|7400.6|2
1727976780000|2024-10-03 17:33:00|7415.3|7400.3|7412.3|7397.3|7415.3|7400.3|7412.3|7397.3|30
1727976790000|2024-10-03 17:33:10|7412.4|7397.4|7411.8|7396.8|7412.9|7397.9|7411.8|7396.8|16
1727976800000|2024-10-03 17:33:20|7410.7|7395.7|7410.3|7395.3|7410.7|7395.7|7410.3|7395.3|8
1727976820000|2024-10-03 17:33:40|7409.3|7394.3|7410.6|7395.6|7410.6|7395.6|7409.3|7394.3|5
1727976830000|2024-10-03 17:33:50|||||||||4
1727976840000|2024-10-03 17:34:00|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|12
1727976850000|2024-10-03 17:34:10|7412.4|7397.4|7414.9|7399.9|7415.1|7400.1|7412.4|7397.4|3
1727976860000|2024-10-03 17:34:20|7415.1|7400.1|7415.2|7400.2|7415.2|7400.2|7415.1|7400.1|4
1727976870000|2024-10-03 17:34:30|7415.6|7400.6|7416.7|7401.7|7416.7|7401.7|7415.2|7400.2|4
1727976890000|2024-10-03 17:34:50|7416.4|7401.4|7416.6|7401.6|7416.7|7401.7|7416.4|7401.4|5
1727976900000|2024-10-03 17:35:00|7416.9|7401.9|7417.2|7402.2|7417.2|7402.2|7416.7|7401.7|1
1727976910000|2024-10-03 17:35:10|7417.7|7402.7|7417.2|7402.2|7417.7|7402.7|7416.7|7401.7|4
1727976920000|2024-10-03 17:35:20|7415.9|7400.9|7417.7|7402.7|7417.7|7402.7|7415.9|7400.9|8
1727976930000|2024-10-03 17:35:30|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|3
1727976940000|2024-10-03 17:35:40|7417.7|7402.7|7416.9|7401.9|7417.9|7402.9|7416.4|7401.4|7
1727976960000|2024-10-03 17:36:00|7417.2|7402.2|7413.1|7398.1|7417.2|7402.2|7413.1|7398.1|20
1727976970000|2024-10-03 17:36:10|7412.7|7397.7|7413.2|7398.2|7413.2|7398.2|7412.7|7397.7|2
1727976990000|2024-10-03 17:36:30|||||||||2
1727977000000|2024-10-03 17:36:40|7413.4|7398.4|7413.7|7398.7|7413.7|7398.7|7413.4|7398.4|0
1727977030000|2024-10-03 17:37:10|||||||||4
1727977040000|2024-10-03 17:37:20|7413.1|7398.1|7412.7|7397.7|7413.1|7398.1|7412.7|7397.7|2
1727977080000|2024-10-03 17:38:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1727977110000|2024-10-03 17:38:30|7412.9|7397.9|7412.7|7397.7|7412.9|7397.9|7411.1|7396.1|6
1727977150000|2024-10-03 17:39:10|7411.6|7396.6|7409.7|7394.7|7411.6|7396.6|7409.7|7394.7|2
1727977160000|2024-10-03 17:39:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|2
1727977170000|2024-10-03 17:39:30|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727977190000|2024-10-03 17:39:50|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|6
1727977200000|2024-10-03 17:40:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1727977230000|2024-10-03 17:40:30|7407.6|7392.6|7406.4|7391.4|7407.6|7392.6|7406.3|7391.3|4
1727977240000|2024-10-03 17:40:40|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1727977250000|2024-10-03 17:40:50|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|1
1727977260000|2024-10-03 17:41:00|7408.4|7393.4|7408.7|7393.7|7408.7|7393.7|7408.4|7393.4|18
1727977270000|2024-10-03 17:41:10|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1727977280000|2024-10-03 17:41:20|7409.2|7394.2|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|0
1727977290000|2024-10-03 17:41:30|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1727977300000|2024-10-03 17:41:40|7408.9|7393.9|7408.7|7393.7|7408.9|7393.9|7408.6|7393.6|24
1727977310000|2024-10-03 17:41:50|7409.1|7394.1|7410.1|7395.1|7410.1|7395.1|7409.1|7394.1|3
1727977330000|2024-10-03 17:42:10|7409.9|7394.9|7410.1|7395.1|7410.1|7395.1|7409.9|7394.9|3
1727977360000|2024-10-03 17:42:40|7409.7|7394.7|7409.2|7394.2|7409.7|7394.7|7409.2|7394.2|1
1727977400000|2024-10-03 17:43:20|7409.9|7394.9|7410.2|7395.2|7410.2|7395.2|7409.9|7394.9|4
1727977410000|2024-10-03 17:43:30|7410.1|7395.1|7410.2|7395.2|7410.2|7395.2|7410.1|7395.1|3
1727977420000|2024-10-03 17:43:40|7410.1|7395.1|7409.7|7394.7|7410.2|7395.2|7409.6|7394.6|2
1727977430000|2024-10-03 17:43:50|7408.1|7393.1|7410.2|7395.2|7410.2|7395.2|7408.1|7393.1|2
1727977450000|2024-10-03 17:44:10|7409.7|7394.7|7409.4|7394.4|7409.7|7394.7|7409.4|7394.4|1
1727977460000|2024-10-03 17:44:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1727977470000|2024-10-03 17:44:30|||||||||1
1727977480000|2024-10-03 17:44:40|7409.1|7394.1|7408.1|7393.1|7409.1|7394.1|7408.1|7393.1|5
1727977490000|2024-10-03 17:44:50|7408.2|7393.2|7408.6|7393.6|7408.6|7393.6|7408.2|7393.2|0
1727977500000|2024-10-03 17:45:00|7408.9|7393.9|7410.6|7395.6|7410.6|7395.6|7408.6|7393.6|9
1727977510000|2024-10-03 17:45:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|34
1727977520000|2024-10-03 17:45:20|7410.9|7395.9|7409.9|7394.9|7411.1|7396.1|7409.9|7394.9|4
1727977530000|2024-10-03 17:45:30|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|1
1727977550000|2024-10-03 17:45:50|||||||||1
1727977570000|2024-10-03 17:46:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|2
1727977580000|2024-10-03 17:46:20|7409.6|7394.6|7409.7|7394.7|7409.7|7394.7|7409.6|7394.6|0
1727977590000|2024-10-03 17:46:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1727977600000|2024-10-03 17:46:40|||||||||1
1727977610000|2024-10-03 17:46:50|7410.2|7395.2|7410.2|7395.2|7410.6|7395.6|7410.2|7395.2|2
1727977620000|2024-10-03 17:47:00|7409.6|7394.6|7410.1|7395.1|7410.2|7395.2|7409.6|7394.6|2
1727977640000|2024-10-03 17:47:20|7410.4|7395.4|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|1
1727977670000|2024-10-03 17:47:50|||||||||1
1727977690000|2024-10-03 17:48:10|||||||||1
1727977700000|2024-10-03 17:48:20|7410.7|7395.7|7411.1|7396.1|7411.1|7396.1|7410.7|7395.7|0
1727977730000|2024-10-03 17:48:50|||||||||10
1727977760000|2024-10-03 17:49:20|7412.4|7397.4|7413.8|7398.8|7413.8|7398.8|7412.4|7397.4|6
1727977770000|2024-10-03 17:49:30|7415.2|7400.2|7413.2|7398.2|7415.2|7400.2|7413.2|7398.2|3
1727977790000|2024-10-03 17:49:50|||||||||1
1727977800000|2024-10-03 17:50:00|7413.4|7398.4|7413.4|7398.4|7413.5|7398.5|7413.4|7398.4|4
1727977820000|2024-10-03 17:50:20|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|2
1727977830000|2024-10-03 17:50:30|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|36
1727977840000|2024-10-03 17:50:40|7414|7399|7414.2|7399.2|7414.7|7399.7|7414|7399|8
1727977850000|2024-10-03 17:50:50|7414.3|7399.3|7414.5|7399.5|7414.7|7399.7|7414.3|7399.3|16
1727977860000|2024-10-03 17:51:00|7412.7|7397.7|7413.7|7398.7|7413.7|7398.7|7412.7|7397.7|5
1727977880000|2024-10-03 17:51:20|||||||||2
1727977890000|2024-10-03 17:51:30|||||||||1
1727977900000|2024-10-03 17:51:40|7413.2|7398.2|7413.5|7398.5|7413.7|7398.7|7413.2|7398.2|2
1727977920000|2024-10-03 17:52:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1727977940000|2024-10-03 17:52:20|7413.7|7398.7|7414.7|7399.7|7414.7|7399.7|7413.7|7398.7|2
1727977950000|2024-10-03 17:52:30|7414.4|7399.4|7414.7|7399.7|7414.9|7399.9|7414.4|7399.4|24
1727977960000|2024-10-03 17:52:40|7413.9|7398.9|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|3
1727977970000|2024-10-03 17:52:50|7413.5|7398.5|7413.9|7398.9|7413.9|7398.9|7413.5|7398.5|1
1727977980000|2024-10-03 17:53:00|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7412.9|7397.9|1
1727978000000|2024-10-03 17:53:20|||||||||1
1727978010000|2024-10-03 17:53:30|7413|7398|7412.9|7397.9|7413|7398|7412.9|7397.9|1
1727978030000|2024-10-03 17:53:50|7413|7398|7413.4|7398.4|7413.4|7398.4|7413|7398|0
1727978040000|2024-10-03 17:54:00|7412.4|7397.4|7411.9|7396.9|7412.4|7397.4|7411.9|7396.9|12
1727978050000|2024-10-03 17:54:10|7411.4|7396.4|7411.1|7396.1|7411.5|7396.5|7411.1|7396.1|3
1727978060000|2024-10-03 17:54:20|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.9|7395.9|0
1727978090000|2024-10-03 17:54:50|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|3
1727978130000|2024-10-03 17:55:30|7413.4|7398.4|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|25
1727978140000|2024-10-03 17:55:40|7412.2|7397.2|7409.9|7394.9|7412.2|7397.2|7409.9|7394.9|1
1727978150000|2024-10-03 17:55:50|7410|7395|7410|7395|7410|7395|7410|7395|0
1727978160000|2024-10-03 17:56:00|7410.5|7395.5|7410.4|7395.4|7410.5|7395.5|7410.4|7395.4|0
1727978170000|2024-10-03 17:56:10|7410|7395|7410.7|7395.7|7410.7|7395.7|7410|7395|1
1727978190000|2024-10-03 17:56:30|7411.4|7396.4|7410.9|7395.9|7411.7|7396.7|7410.9|7395.9|1
1727978200000|2024-10-03 17:56:40|7411.2|7396.2|7411.4|7396.4|7411.4|7396.4|7411.2|7396.2|1
1727978210000|2024-10-03 17:56:50|||||||||1
1727978220000|2024-10-03 17:57:00|||||||||21
1727978230000|2024-10-03 17:57:10|7410.7|7395.7|7410.9|7395.9|7410.9|7395.9|7410.7|7395.7|2
1727978250000|2024-10-03 17:57:30|7411.2|7396.2|7411.9|7396.9|7413.2|7398.2|7411.2|7396.2|4
1727978260000|2024-10-03 17:57:40|7412.7|7397.7|7413.2|7398.2|7413.2|7398.2|7412.7|7397.7|2
1727978270000|2024-10-03 17:57:50|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1727978280000|2024-10-03 17:58:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|2
1727978290000|2024-10-03 17:58:10|7414.6|7399.6|7415.1|7400.1|7415.1|7400.1|7414.6|7399.6|4
1727978300000|2024-10-03 17:58:20|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1727978310000|2024-10-03 17:58:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1727978320000|2024-10-03 17:58:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|3
1727978330000|2024-10-03 17:58:50|7418.6|7403.6|7418.1|7403.1|7418.6|7403.6|7418.1|7403.1|19
1727978340000|2024-10-03 17:59:00|7418.3|7403.3|7419.3|7404.3|7419.3|7404.3|7418.3|7403.3|2
1727978360000|2024-10-03 17:59:20|7416.1|7401.1|7416.1|7401.1|7416.3|7401.3|7416.1|7401.1|15
1727978370000|2024-10-03 17:59:30|7416.3|7401.3|7418.9|7403.9|7418.9|7403.9|7416.1|7401.1|6
1727978380000|2024-10-03 17:59:40|7418.8|7403.8|7419.3|7404.3|7419.3|7404.3|7418.4|7403.4|3
1727978400000|2024-10-03 18:00:00|7419.6|7404.6|7420.9|7405.9|7420.9|7405.9|7419.6|7404.6|4
1727978410000|2024-10-03 18:00:10|7420.8|7405.8|7420.6|7405.6|7420.8|7405.8|7420.6|7405.6|1
1727978420000|2024-10-03 18:00:20|7420.3|7405.3|7420.4|7405.4|7420.4|7405.4|7420.3|7405.3|2
1727978430000|2024-10-03 18:00:30|7420.3|7405.3|7419.8|7404.8|7420.3|7405.3|7419.8|7404.8|9
1727978440000|2024-10-03 18:00:40|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1727978450000|2024-10-03 18:00:50|7417.8|7402.8|7419.1|7404.1|7419.1|7404.1|7417.8|7402.8|8
1727978460000|2024-10-03 18:01:00|7419.5|7404.5|7417.8|7402.8|7419.5|7404.5|7417.8|7402.8|1
1727978470000|2024-10-03 18:01:10|7418.6|7403.6|7419.1|7404.1|7419.8|7404.8|7418.6|7403.6|10
1727978480000|2024-10-03 18:01:20|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|3
1727978510000|2024-10-03 18:01:50|7419.6|7404.6|7419.3|7404.3|7419.6|7404.6|7419.3|7404.3|27
1727978520000|2024-10-03 18:02:00|7418.9|7403.9|7418|7403|7418.9|7403.9|7416.6|7401.6|19
1727978530000|2024-10-03 18:02:10|7416.5|7401.5|7416.6|7401.6|7416.6|7401.6|7415|7400|3
1727978540000|2024-10-03 18:02:20|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.1|7404.1|12
1727978550000|2024-10-03 18:02:30|7419.1|7404.1|7419.6|7404.6|7419.6|7404.6|7418.1|7403.1|4
1727978560000|2024-10-03 18:02:40|7419.9|7404.9|7419.6|7404.6|7419.9|7404.9|7419.6|7404.6|1
1727978570000|2024-10-03 18:02:50|||||||||1
1727978580000|2024-10-03 18:03:00|||||||||4
1727978600000|2024-10-03 18:03:20|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|2
1727978610000|2024-10-03 18:03:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|5
1727978630000|2024-10-03 18:03:50|7419.8|7404.8|7419.6|7404.6|7419.8|7404.8|7419.6|7404.6|19
1727978640000|2024-10-03 18:04:00|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|5
1727978650000|2024-10-03 18:04:10|7419.6|7404.6|7416.6|7401.6|7419.6|7404.6|7416.3|7401.3|15
1727978660000|2024-10-03 18:04:20|7417.1|7402.1|7419.8|7404.8|7419.8|7404.8|7417.1|7402.1|11
1727978670000|2024-10-03 18:04:30|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1727978680000|2024-10-03 18:04:40|7420.1|7405.1|7419.3|7404.3|7420.1|7405.1|7419.3|7404.3|2
1727978690000|2024-10-03 18:04:50|7420|7405|7420.1|7405.1|7420.1|7405.1|7419.6|7404.6|7
1727978700000|2024-10-03 18:05:00|7420.5|7405.5|7419.6|7404.6|7420.5|7405.5|7419.1|7404.1|16
1727978710000|2024-10-03 18:05:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|6
1727978720000|2024-10-03 18:05:20|7418.8|7403.8|7419.6|7404.6|7419.6|7404.6|7418.8|7403.8|14
1727978730000|2024-10-03 18:05:30|7419.8|7404.8|7420.1|7405.1|7420.1|7405.1|7419.8|7404.8|17
1727978740000|2024-10-03 18:05:40|7420.5|7405.5|7421|7406|7421|7406|7420.5|7405.5|7
1727978750000|2024-10-03 18:05:50|7420.6|7405.6|7421|7406|7421|7406|7420.6|7405.6|9
1727978760000|2024-10-03 18:06:00|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7
1727978770000|2024-10-03 18:06:10|7420|7405|7420|7405|7420|7405|7419.5|7404.5|11
1727978780000|2024-10-03 18:06:20|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|5
1727978790000|2024-10-03 18:06:30|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|13
1727978800000|2024-10-03 18:06:40|7421.5|7406.5|7428.1|7413.1|7429|7414|7421.1|7406.1|42
1727978810000|2024-10-03 18:06:50|7427.8|7412.8|7428.6|7413.6|7428.6|7413.6|7427.5|7412.5|10
1727978820000|2024-10-03 18:07:00|7429|7414|7424.5|7409.5|7429|7414|7424.5|7409.5|21
1727978830000|2024-10-03 18:07:10|7424.6|7409.6|7425.8|7410.8|7425.8|7410.8|7424.6|7409.6|11
1727978840000|2024-10-03 18:07:20|7425.1|7410.1|7424.8|7409.8|7425.1|7410.1|7424.8|7409.8|9
1727978850000|2024-10-03 18:07:30|7424.1|7409.1|7423|7408|7424.1|7409.1|7423|7408|9
1727978860000|2024-10-03 18:07:40|7423.6|7408.6|7424|7409|7424|7409|7422.8|7407.8|14
1727978870000|2024-10-03 18:07:50|||||||||6
1727978880000|2024-10-03 18:08:00|7423.3|7408.3|7422.1|7407.1|7423.3|7408.3|7421.6|7406.6|13
1727978890000|2024-10-03 18:08:10|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|5
1727978900000|2024-10-03 18:08:20|7421.7|7406.7|7421.8|7406.8|7421.8|7406.8|7421.7|7406.7|8
1727978910000|2024-10-03 18:08:30|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|8
1727978920000|2024-10-03 18:08:40|||||||||5
1727978930000|2024-10-03 18:08:50|||||||||7
1727978940000|2024-10-03 18:09:00|||||||||6
1727978950000|2024-10-03 18:09:10|7421.3|7406.3|7421|7406|7421.3|7406.3|7419.5|7404.5|25
1727978960000|2024-10-03 18:09:20|||||||||8
1727978970000|2024-10-03 18:09:30|7420.7|7405.7|7421|7406|7421|7406|7420.7|7405.7|6
1727978980000|2024-10-03 18:09:40|||||||||7
1727978990000|2024-10-03 18:09:50|||||||||10
1727979000000|2024-10-03 18:10:00|7420.2|7405.2|7419.7|7404.7|7420.2|7405.2|7419.2|7404.2|13
1727979010000|2024-10-03 18:10:10|||||||||14
1727979020000|2024-10-03 18:10:20|||||||||7
1727979030000|2024-10-03 18:10:30|||||||||5
1727979040000|2024-10-03 18:10:40|7419.8|7404.8|7418|7403|7419.8|7404.8|7418|7403|21
1727979050000|2024-10-03 18:10:50|7417.7|7402.7|7417.2|7402.2|7417.7|7402.7|7416.3|7401.3|12
1727979060000|2024-10-03 18:11:00|||||||||12
1727979070000|2024-10-03 18:11:10|7417.5|7402.5|7418.7|7403.7|7418.7|7403.7|7417.5|7402.5|4
1727979080000|2024-10-03 18:11:20|7418.3|7403.3|7418|7403|7418.3|7403.3|7418|7403|9
1727979090000|2024-10-03 18:11:30|7417.7|7402.7|7418.2|7403.2|7418.2|7403.2|7417.2|7402.2|10
1727979100000|2024-10-03 18:11:40|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|9
1727979110000|2024-10-03 18:11:50|7417.8|7402.8|7417.8|7402.8|7418|7403|7417.8|7402.8|11
1727979120000|2024-10-03 18:12:00|7418.2|7403.2|7417.4|7402.4|7418.2|7403.2|7417.4|7402.4|6
1727979130000|2024-10-03 18:12:10|7417|7402|7418.2|7403.2|7418.2|7403.2|7417|7402|15
1727979140000|2024-10-03 18:12:20|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|10
1727979150000|2024-10-03 18:12:30|7418.3|7403.3|7418.8|7403.8|7418.8|7403.8|7418.3|7403.3|9
1727979160000|2024-10-03 18:12:40|7419.2|7404.2|7418|7403|7419.2|7404.2|7418|7403|20
1727979170000|2024-10-03 18:12:50|7417.7|7402.7|7416.5|7401.5|7417.7|7402.7|7415|7400|29
1727979180000|2024-10-03 18:13:00|7416.4|7401.4|7415.4|7400.4|7416.4|7401.4|7415.4|7400.4|16
1727979190000|2024-10-03 18:13:10|7415.9|7400.9|7419.5|7404.5|7419.5|7404.5|7415.5|7400.5|19
1727979200000|2024-10-03 18:13:20|7418.9|7403.9|7420.5|7405.5|7420.5|7405.5|7418.4|7403.4|28
1727979210000|2024-10-03 18:13:30|7421|7406|7421.4|7406.4|7421.4|7406.4|7421|7406|27
1727979220000|2024-10-03 18:13:40|7421.2|7406.2|7420.9|7405.9|7421.2|7406.2|7420.9|7405.9|40
1727979230000|2024-10-03 18:13:50|7421.2|7406.2|7424.7|7409.7|7424.7|7409.7|7421.2|7406.2|38
1727979240000|2024-10-03 18:14:00|7425.3|7410.3|7428|7413|7428|7413|7425.3|7410.3|27
1727979250000|2024-10-03 18:14:10|7424.8|7409.8|7425.3|7410.3|7425.3|7410.3|7423.2|7408.2|41
1727979260000|2024-10-03 18:14:20|7425.2|7410.2|7420.8|7405.8|7425.7|7410.7|7418.7|7403.7|114
1727979270000|2024-10-03 18:14:30|7420.3|7405.3|7422|7407|7422.5|7407.5|7420.3|7405.3|128
1727979280000|2024-10-03 18:14:40|7421.5|7406.5|7420.7|7405.7|7421.9|7406.9|7419.9|7404.9|163
1727979290000|2024-10-03 18:14:50|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7418.8|7403.8|258
1727979300000|2024-10-03 18:15:00|7420.3|7405.3|7419.6|7404.6|7420.4|7405.4|7419.1|7404.1|90
1727979310000|2024-10-03 18:15:10|7419.3|7404.3|7418.9|7403.9|7419.7|7404.7|7418.6|7403.6|34
1727979320000|2024-10-03 18:15:20|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|5
1727979330000|2024-10-03 18:15:30|7418.9|7403.9|7417.9|7402.9|7418.9|7403.9|7417.9|7402.9|28
1727979340000|2024-10-03 18:15:40|7417.4|7402.4|7418.1|7403.1|7418.1|7403.1|7417.4|7402.4|1
1727979350000|2024-10-03 18:15:50|7418.4|7403.4|7418.8|7403.8|7419.2|7404.2|7418.4|7403.4|2
1727979360000|2024-10-03 18:16:00|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|2
1727979370000|2024-10-03 18:16:10|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1727979380000|2024-10-03 18:16:20|7417.4|7402.4|7417.3|7402.3|7417.6|7402.6|7415.1|7400.1|16
1727979390000|2024-10-03 18:16:30|7417.4|7402.4|7417.9|7402.9|7418.4|7403.4|7417.4|7402.4|2
1727979400000|2024-10-03 18:16:40|7417.8|7402.8|7416.7|7401.7|7417.8|7402.8|7416.6|7401.6|3
1727979410000|2024-10-03 18:16:50|7417.1|7402.1|7417.6|7402.6|7417.6|7402.6|7417.1|7402.1|7
1727979420000|2024-10-03 18:17:00|7416.1|7401.1|7417.6|7402.6|7417.6|7402.6|7416.1|7401.1|16
1727979440000|2024-10-03 18:17:20|7417.4|7402.4|7417.1|7402.1|7417.6|7402.6|7416.1|7401.1|22
1727979450000|2024-10-03 18:17:30|7417.8|7402.8|7418.6|7403.6|7418.6|7403.6|7417.3|7402.3|2
1727979460000|2024-10-03 18:17:40|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|0
1727979470000|2024-10-03 18:17:50|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7418.3|7403.3|0
1727979480000|2024-10-03 18:18:00|7418.7|7403.7|7419.2|7404.2|7419.6|7404.6|7418.7|7403.7|1
1727979490000|2024-10-03 18:18:10|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7
1727979500000|2024-10-03 18:18:20|7418.4|7403.4|7419.1|7404.1|7419.1|7404.1|7418.4|7403.4|29
1727979510000|2024-10-03 18:18:30|7418.9|7403.9|7419.1|7404.1|7419.1|7404.1|7418.9|7403.9|4
1727979530000|2024-10-03 18:18:50|7418.6|7403.6|7419.1|7404.1|7419.1|7404.1|7418.6|7403.6|1
1727979540000|2024-10-03 18:19:00|7419.4|7404.4|7418.8|7403.8|7419.4|7404.4|7418.8|7403.8|2
1727979550000|2024-10-03 18:19:10|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|3
1727979560000|2024-10-03 18:19:20|||||||||5
1727979580000|2024-10-03 18:19:40|||||||||2
1727979590000|2024-10-03 18:19:50|7418.9|7403.9|7419.6|7404.6|7420.9|7405.9|7418.9|7403.9|11
1728003600000|2024-10-04 01:00:00|7426.5|7411.5|7418.8|7403.8|7426.5|7411.5|7418.3|7403.3|7
1728003610000|2024-10-04 01:00:10|7418.7|7403.7|7418.8|7403.8|7418.8|7403.8|7418.7|7403.7|0
1728003620000|2024-10-04 01:00:20|7419|7404|7419|7404|7419|7404|7419|7404|0
1728003630000|2024-10-04 01:00:30|7418.6|7403.6|7419|7404|7419|7404|7418.6|7403.6|23
1728003660000|2024-10-04 01:01:00|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728003720000|2024-10-04 01:02:00|7416.3|7401.3|7415.8|7400.8|7416.3|7401.3|7415.8|7400.8|6
1728003780000|2024-10-04 01:03:00|7415.5|7400.5|7413.7|7398.7|7415.5|7400.5|7413.7|7398.7|1
1728003790000|2024-10-04 01:03:10|7413|7398|7413|7398|7413|7398|7413|7398|0
1728003900000|2024-10-04 01:05:00|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|2
1728003910000|2024-10-04 01:05:10|7409.8|7394.8|7409.2|7394.2|7409.8|7394.8|7409.2|7394.2|0
1728003930000|2024-10-04 01:05:30|7408.2|7393.2|7407.7|7392.7|7408.2|7393.2|7407.7|7392.7|5
1728003940000|2024-10-04 01:05:40|7405|7390|7404.3|7389.3|7405|7390|7404.3|7389.3|1
1728003960000|2024-10-04 01:06:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1728003990000|2024-10-04 01:06:30|||||||||1
1728004020000|2024-10-04 01:07:00|||||||||3
1728004040000|2024-10-04 01:07:20|7404.1|7389.1|7403.3|7388.3|7404.1|7389.1|7403.3|7388.3|1
1728004060000|2024-10-04 01:07:40|7399.2|7384.2|7398.5|7383.5|7399.2|7384.2|7398.5|7383.5|7
1728004080000|2024-10-04 01:08:00|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728004090000|2024-10-04 01:08:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1728004120000|2024-10-04 01:08:40|7397.4|7382.4|7384.5|7369.5|7397.4|7382.4|7384.5|7369.5|4
1728004140000|2024-10-04 01:09:00|7384|7369|7381|7366|7384|7369|7381|7366|0
1728004150000|2024-10-04 01:09:10|7380|7365|7380|7365|7380|7365|7380|7365|0
1728004160000|2024-10-04 01:09:20|7380.5|7365.5|7380|7365|7380.5|7365.5|7380|7365|5
1728004180000|2024-10-04 01:09:40|7387.3|7372.3|7386.5|7371.5|7387.3|7372.3|7386.5|7371.5|6
1728004190000|2024-10-04 01:09:50|7386.1|7371.1|7383.5|7368.5|7386.1|7371.1|7383.5|7368.5|4
1728004200000|2024-10-04 01:10:00|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|1
1728004210000|2024-10-04 01:10:10|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|6
1728004230000|2024-10-04 01:10:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1728004240000|2024-10-04 01:10:40|7383|7368|7383|7368|7383|7368|7383|7368|0
1728004250000|2024-10-04 01:10:50|||||||||1
1728004290000|2024-10-04 01:11:30|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1728004300000|2024-10-04 01:11:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1728004310000|2024-10-04 01:11:50|7383.5|7368.5|7383.6|7368.6|7383.6|7368.6|7383.5|7368.5|1
1728004320000|2024-10-04 01:12:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1728004370000|2024-10-04 01:12:50|||||||||2
1728004380000|2024-10-04 01:13:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1728004450000|2024-10-04 01:14:10|||||||||1
1728004470000|2024-10-04 01:14:30|7383|7368|7383|7368|7383|7368|7383|7368|2
1728004500000|2024-10-04 01:15:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1728004510000|2024-10-04 01:15:10|||||||||1
1728004550000|2024-10-04 01:15:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1728004570000|2024-10-04 01:16:10|||||||||2
1728004580000|2024-10-04 01:16:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|2
1728004590000|2024-10-04 01:16:30|7378.1|7363.1|7375.4|7360.4|7378.1|7363.1|7375.4|7360.4|0
1728004600000|2024-10-04 01:16:40|7375.2|7360.2|7373.7|7358.7|7375.2|7360.2|7373.7|7358.7|0
1728004620000|2024-10-04 01:17:00|7373|7358|7372.5|7357.5|7373|7358|7372.5|7357.5|0
1728004640000|2024-10-04 01:17:20|7367.8|7352.8|7367.5|7352.5|7367.8|7352.8|7367.5|7352.5|2
1728004660000|2024-10-04 01:17:40|7367|7352|7369|7354|7369|7354|7366|7351|1
1728004690000|2024-10-04 01:18:10|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|5
1728004710000|2024-10-04 01:18:30|||||||||1
1728004720000|2024-10-04 01:18:40|7374.9|7359.9|7381.6|7366.6|7382.1|7367.1|7374.9|7359.9|4
1728004740000|2024-10-04 01:19:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|6
1728004750000|2024-10-04 01:19:10|7383.3|7368.3|7384.8|7369.8|7384.8|7369.8|7383.3|7368.3|1
1728004760000|2024-10-04 01:19:20|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1728004770000|2024-10-04 01:19:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1728004780000|2024-10-04 01:19:40|7386.6|7371.6|7387.6|7372.6|7387.6|7372.6|7386.6|7371.6|1
1728004790000|2024-10-04 01:19:50|7387.5|7372.5|7387.1|7372.1|7387.5|7372.5|7387.1|7372.1|0
1728004830000|2024-10-04 01:20:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1728004840000|2024-10-04 01:20:40|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1728004850000|2024-10-04 01:20:50|7384|7369|7384.1|7369.1|7384.1|7369.1|7383.6|7368.6|0
1728004860000|2024-10-04 01:21:00|7384|7369|7383.6|7368.6|7384|7369|7383.6|7368.6|0
1728004910000|2024-10-04 01:21:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1728004970000|2024-10-04 01:22:50|7378.6|7363.6|7377.1|7362.1|7378.6|7363.6|7377.1|7362.1|1
1728005010000|2024-10-04 01:23:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1728005040000|2024-10-04 01:24:00|7376.1|7361.1|7375.5|7360.5|7376.1|7361.1|7375.5|7360.5|1
1728005050000|2024-10-04 01:24:10|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1728005100000|2024-10-04 01:25:00|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1728005110000|2024-10-04 01:25:10|7373.2|7358.2|7374.2|7359.2|7374.2|7359.2|7373.2|7358.2|0
1728005170000|2024-10-04 01:26:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1728005230000|2024-10-04 01:27:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1728005300000|2024-10-04 01:28:20|||||||||1
1728005330000|2024-10-04 01:28:50|7371.7|7356.7|7372|7357|7372.2|7357.2|7371.7|7356.7|0
1728005340000|2024-10-04 01:29:00|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|0
1728005350000|2024-10-04 01:29:10|7372|7357|7372|7357|7372|7357|7372|7357|0
1728005360000|2024-10-04 01:29:20|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1728005370000|2024-10-04 01:29:30|7372.5|7357.5|7372|7357|7372.5|7357.5|7372|7357|0
1728005400000|2024-10-04 01:30:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1728005410000|2024-10-04 01:30:10|7375|7360|7375|7360|7375|7360|7375|7360|0
1728005440000|2024-10-04 01:30:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1728005470000|2024-10-04 01:31:10|7375|7360|7375|7360|7375|7360|7375|7360|0
1728005490000|2024-10-04 01:31:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|2
1728005820000|2024-10-04 01:37:00|7375.4|7360.4|7377.5|7362.5|7377.5|7362.5|7375.4|7360.4|0
1728005850000|2024-10-04 01:37:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1728005880000|2024-10-04 01:38:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|5
1728005890000|2024-10-04 01:38:10|7378.3|7363.3|7377.3|7362.3|7378.3|7363.3|7377.3|7362.3|1
1728005920000|2024-10-04 01:38:40|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1728006000000|2024-10-04 01:40:00|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|0
1728006010000|2024-10-04 01:40:10|7378.3|7363.3|7381.3|7366.3|7381.3|7366.3|7378.3|7363.3|2
1728006030000|2024-10-04 01:40:30|7381.7|7366.7|7382.2|7367.2|7382.2|7367.2|7381.7|7366.7|0
1728006040000|2024-10-04 01:40:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1728006050000|2024-10-04 01:40:50|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|0
1728006090000|2024-10-04 01:41:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1728006170000|2024-10-04 01:42:50|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|0
1728006190000|2024-10-04 01:43:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1728006280000|2024-10-04 01:44:40|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|1
1728006290000|2024-10-04 01:44:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1728006330000|2024-10-04 01:45:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|0
1728006350000|2024-10-04 01:45:50|||||||||1
1728006650000|2024-10-04 01:50:50|7385.3|7370.3|7385.7|7370.7|7385.7|7370.7|7385.3|7370.3|0
1728006660000|2024-10-04 01:51:00|7387.8|7372.8|7388.7|7373.7|7388.7|7373.7|7387.8|7372.8|1
1728006680000|2024-10-04 01:51:20|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1728006710000|2024-10-04 01:51:50|7390.7|7375.7|7392.7|7377.7|7392.7|7377.7|7390.7|7375.7|0
1728006740000|2024-10-04 01:52:20|7393.2|7378.2|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|0
1728006750000|2024-10-04 01:52:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1728006920000|2024-10-04 01:55:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|0
1728006930000|2024-10-04 01:55:30|7393.8|7378.8|7394.2|7379.2|7394.2|7379.2|7393.8|7378.8|0
1728006950000|2024-10-04 01:55:50|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1728006960000|2024-10-04 01:56:00|7395|7380|7392.8|7377.8|7395|7380|7392.7|7377.7|1
1728006970000|2024-10-04 01:56:10|7393.2|7378.2|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|0
1728007050000|2024-10-04 01:57:30|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|0
1728007060000|2024-10-04 01:57:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|0
1728007320000|2024-10-04 02:02:00|7392|7377|7392|7377|7392|7377|7392|7377|0
1728007790000|2024-10-04 02:09:50|7392.2|7377.2|7392|7377|7392.2|7377.2|7392|7377|0
1728007970000|2024-10-04 02:12:50|7390.7|7375.7|7389.4|7374.4|7390.7|7375.7|7389.4|7374.4|2
1728008090000|2024-10-04 02:14:50|7389.9|7374.9|7390.4|7375.4|7390.4|7375.4|7389.9|7374.9|2
1728008210000|2024-10-04 02:16:50|7389.5|7374.5|7387.5|7372.5|7389.5|7374.5|7387.5|7372.5|0
1728008220000|2024-10-04 02:17:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728008390000|2024-10-04 02:19:50|7387.2|7372.2|7388.2|7373.2|7388.2|7373.2|7387.2|7372.2|0
1728008470000|2024-10-04 02:21:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|0
1728008500000|2024-10-04 02:21:40|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1728008630000|2024-10-04 02:23:50|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|1
1728008690000|2024-10-04 02:24:50|7387.6|7372.6|7384.2|7369.2|7387.6|7372.6|7384.2|7369.2|1
1728008820000|2024-10-04 02:27:00|||||||||2
1728008870000|2024-10-04 02:27:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|0
1728009050000|2024-10-04 02:30:50|7386.7|7371.7|7386.2|7371.2|7386.7|7371.7|7386.2|7371.2|0
1728009060000|2024-10-04 02:31:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728009070000|2024-10-04 02:31:10|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|0
1728009120000|2024-10-04 02:32:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1728009490000|2024-10-04 02:38:10|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1728009610000|2024-10-04 02:40:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728009780000|2024-10-04 02:43:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1728010610000|2024-10-04 02:56:50|||||||||1
1728011400000|2024-10-04 03:10:00|7386.8|7371.8|7383.8|7368.8|7386.8|7371.8|7383.8|7368.8|0
1728011410000|2024-10-04 03:10:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1728011940000|2024-10-04 03:19:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1728012110000|2024-10-04 03:21:50|7382.9|7367.9|7384.4|7369.4|7384.6|7369.6|7382.9|7367.9|1
1728012150000|2024-10-04 03:22:30|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|0
1728012410000|2024-10-04 03:26:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|0
1728012420000|2024-10-04 03:27:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1728012430000|2024-10-04 03:27:10|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|0
1728012810000|2024-10-04 03:33:30|7388.9|7373.9|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|0
1728013010000|2024-10-04 03:36:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728013080000|2024-10-04 03:38:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1728013140000|2024-10-04 03:39:00|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1728013200000|2024-10-04 03:40:00|7389.3|7374.3|7388.8|7373.8|7389.3|7374.3|7388.8|7373.8|0
1728013480000|2024-10-04 03:44:40|7388.6|7373.6|7384.9|7369.9|7388.6|7373.6|7384.9|7369.9|0
1728013500000|2024-10-04 03:45:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1728013550000|2024-10-04 03:45:50|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|0
1728013560000|2024-10-04 03:46:00|7384|7369|7382.9|7367.9|7384|7369|7382.9|7367.9|0
1728013840000|2024-10-04 03:50:40|7385.8|7370.8|7388.4|7373.4|7388.4|7373.4|7385.8|7370.8|4
1728013860000|2024-10-04 03:51:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1728013870000|2024-10-04 03:51:10|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1728013890000|2024-10-04 03:51:30|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|0
1728013900000|2024-10-04 03:51:40|7389.3|7374.3|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|0
1728013910000|2024-10-04 03:51:50|7390|7375|7390.3|7375.3|7390.8|7375.8|7390|7375|0
1728013940000|2024-10-04 03:52:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1728013960000|2024-10-04 03:52:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1728014050000|2024-10-04 03:54:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1728014150000|2024-10-04 03:55:50|7390|7375|7390.3|7375.3|7390.3|7375.3|7390|7375|0
1728014410000|2024-10-04 04:00:10|7389.8|7374.8|7386.5|7371.5|7390|7375|7386.5|7371.5|0
1728014430000|2024-10-04 04:00:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728014450000|2024-10-04 04:00:50|7386.4|7371.4|7388.8|7373.8|7388.8|7373.8|7386.4|7371.4|0
1728014460000|2024-10-04 04:01:00|7389|7374|7390.3|7375.3|7390.3|7375.3|7389|7374|0
1728014490000|2024-10-04 04:01:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1728014500000|2024-10-04 04:01:40|7391|7376|7389.3|7374.3|7391.3|7376.3|7389.3|7374.3|1
1728014670000|2024-10-04 04:04:30|7388.8|7373.8|7387|7372|7388.8|7373.8|7387|7372|0
1728014680000|2024-10-04 04:04:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728014710000|2024-10-04 04:05:10|7385.6|7370.6|7385.3|7370.3|7385.6|7370.6|7385.3|7370.3|2
1728015220000|2024-10-04 04:13:40|||||||||5
1728015280000|2024-10-04 04:14:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728015540000|2024-10-04 04:19:00|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1728015570000|2024-10-04 04:19:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728015710000|2024-10-04 04:21:50|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1728015890000|2024-10-04 04:24:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1728015920000|2024-10-04 04:25:20|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|0
1728016080000|2024-10-04 04:28:00|7387.2|7372.2|7386.8|7371.8|7387.2|7372.2|7386.7|7371.7|0
1728016090000|2024-10-04 04:28:10|7386.7|7371.7|7386.8|7371.8|7387.2|7372.2|7386.7|7371.7|0
1728016110000|2024-10-04 04:28:30|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1728016240000|2024-10-04 04:30:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1728016260000|2024-10-04 04:31:00|||||||||2
1728016600000|2024-10-04 04:36:40|7395.6|7380.6|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|44
1728016610000|2024-10-04 04:36:50|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1728016660000|2024-10-04 04:37:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|0
1728016800000|2024-10-04 04:40:00|7397|7382|7399.7|7384.7|7399.7|7384.7|7397|7382|0
1728016810000|2024-10-04 04:40:10|7400|7385|7400|7385|7400|7385|7400|7385|0
1728016900000|2024-10-04 04:41:40|7400.8|7385.8|7401.5|7386.5|7401.5|7386.5|7400.8|7385.8|0
1728017080000|2024-10-04 04:44:40|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|0
1728017100000|2024-10-04 04:45:00|7402|7387|7402.5|7387.5|7402.5|7387.5|7402|7387|0
1728017130000|2024-10-04 04:45:30|7403|7388|7403|7388|7403|7388|7403|7388|0
1728017150000|2024-10-04 04:45:50|7403.3|7388.3|7404|7389|7404|7389|7403.3|7388.3|0
1728017330000|2024-10-04 04:48:50|7404.2|7389.2|7404.5|7389.5|7404.5|7389.5|7404.2|7389.2|0
1728018020000|2024-10-04 05:00:20|7402.5|7387.5|7396.4|7381.4|7402.5|7387.5|7396.4|7381.4|2
1728018030000|2024-10-04 05:00:30|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1728018320000|2024-10-04 05:05:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1728018350000|2024-10-04 05:05:50|||||||||1
1728018590000|2024-10-04 05:09:50|7395.4|7380.4|7395.5|7380.5|7395.5|7380.5|7395.4|7380.4|0
1728018600000|2024-10-04 05:10:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|0
1728018610000|2024-10-04 05:10:10|7395.2|7380.2|7396.2|7381.2|7396.2|7381.2|7395.2|7380.2|0
1728018700000|2024-10-04 05:11:40|7396.4|7381.4|7396.7|7381.7|7396.7|7381.7|7396.4|7381.4|0
1728018710000|2024-10-04 05:11:50|7396.9|7381.9|7397.2|7382.2|7397.2|7382.2|7396.9|7381.9|0
1728018760000|2024-10-04 05:12:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1728018780000|2024-10-04 05:13:00|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|0
1728018950000|2024-10-04 05:15:50|7398|7383|7398|7383|7398|7383|7398|7383|0
1728018960000|2024-10-04 05:16:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7397.9|7382.9|0
1728019130000|2024-10-04 05:18:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1728019360000|2024-10-04 05:22:40|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1728019690000|2024-10-04 05:28:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|0
1728019710000|2024-10-04 05:28:30|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1728019860000|2024-10-04 05:31:00|||||||||1
1728020050000|2024-10-04 05:34:10|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728020110000|2024-10-04 05:35:10|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|0
1728020120000|2024-10-04 05:35:20|7397.4|7382.4|7396.1|7381.1|7397.6|7382.6|7396.1|7381.1|0
1728020130000|2024-10-04 05:35:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728020150000|2024-10-04 05:35:50|7396.1|7381.1|7395.4|7380.4|7396.1|7381.1|7395.4|7380.4|0
1728020160000|2024-10-04 05:36:00|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728020170000|2024-10-04 05:36:10|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|0
1728020180000|2024-10-04 05:36:20|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.7|7380.7|0
1728020200000|2024-10-04 05:36:40|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|0
1728020210000|2024-10-04 05:36:50|7396.9|7381.9|7396.7|7381.7|7396.9|7381.9|7396.7|7381.7|0
1728020250000|2024-10-04 05:37:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728020260000|2024-10-04 05:37:40|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|0
1728020310000|2024-10-04 05:38:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728020330000|2024-10-04 05:38:50|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396.2|7381.2|0
1728020410000|2024-10-04 05:40:10|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|0
1728020660000|2024-10-04 05:44:20|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|0
1728020870000|2024-10-04 05:47:50|7395.8|7380.8|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|0
1728021160000|2024-10-04 05:52:40|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|0
1728021380000|2024-10-04 05:56:20|7396.6|7381.6|7395.4|7380.4|7396.6|7381.6|7394.8|7379.8|1
1728021520000|2024-10-04 05:58:40|7395.6|7380.6|7396.3|7381.3|7396.3|7381.3|7395.6|7380.6|0
1728021600000|2024-10-04 06:00:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1728021610000|2024-10-04 06:00:10|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728021650000|2024-10-04 06:00:50|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.8|7381.8|0
1728021850000|2024-10-04 06:04:10|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|0
1728021880000|2024-10-04 06:04:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728021890000|2024-10-04 06:04:50|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1728021970000|2024-10-04 06:06:10|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1728022060000|2024-10-04 06:07:40|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7390.3|7375.3|2
1728022070000|2024-10-04 06:07:50|7390.1|7375.1|7386.3|7371.3|7390.1|7375.1|7386.3|7371.3|2
1728022080000|2024-10-04 06:08:00|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.4|7370.4|1
1728022090000|2024-10-04 06:08:10|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|1
1728022140000|2024-10-04 06:09:00|7387.3|7372.3|7388.8|7373.8|7388.8|7373.8|7387.3|7372.3|3
1728022150000|2024-10-04 06:09:10|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728022190000|2024-10-04 06:09:50|7388.6|7373.6|7389.4|7374.4|7389.4|7374.4|7388.6|7373.6|0
1728022200000|2024-10-04 06:10:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|40
1728022230000|2024-10-04 06:10:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1728022240000|2024-10-04 06:10:40|7384.9|7369.9|7383.4|7368.4|7384.9|7369.9|7383.4|7368.4|2
1728022260000|2024-10-04 06:11:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|0
1728022340000|2024-10-04 06:12:20|7384.4|7369.4|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|0
1728022360000|2024-10-04 06:12:40|7386.6|7371.6|7386.1|7371.1|7386.6|7371.6|7386.1|7371.1|2
1728022370000|2024-10-04 06:12:50|7386.4|7371.4|7386.7|7371.7|7386.7|7371.7|7386.4|7371.4|0
1728022400000|2024-10-04 06:13:20|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7385.9|7370.9|1
1728022420000|2024-10-04 06:13:40|7385.6|7370.6|7385.1|7370.1|7385.6|7370.6|7385.1|7370.1|1
1728022450000|2024-10-04 06:14:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1728022580000|2024-10-04 06:16:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|2
1728022600000|2024-10-04 06:16:40|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|0
1728022610000|2024-10-04 06:16:50|7388.9|7373.9|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|0
1728022660000|2024-10-04 06:17:40|7388.6|7373.6|7388.9|7373.9|7388.9|7373.9|7388.6|7373.6|0
1728022820000|2024-10-04 06:20:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1728022920000|2024-10-04 06:22:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1728023200000|2024-10-04 06:26:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1728023260000|2024-10-04 06:27:40|||||||||1
1728023330000|2024-10-04 06:28:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1728023340000|2024-10-04 06:29:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1728023350000|2024-10-04 06:29:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1728023530000|2024-10-04 06:32:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1728023560000|2024-10-04 06:32:40|7384.1|7369.1|7383.5|7368.5|7384.5|7369.5|7383.5|7368.5|0
1728023680000|2024-10-04 06:34:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|9
1728023690000|2024-10-04 06:34:50|7386.1|7371.1|7386.4|7371.4|7386.8|7371.8|7386.1|7371.1|92
1728023700000|2024-10-04 06:35:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|2
1728023710000|2024-10-04 06:35:10|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7385.3|7370.3|0
1728023770000|2024-10-04 06:36:10|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|0
1728023830000|2024-10-04 06:37:10|7386.1|7371.1|7387.4|7372.4|7387.4|7372.4|7386.1|7371.1|0
1728023880000|2024-10-04 06:38:00|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7386.9|7371.9|1
1728023890000|2024-10-04 06:38:10|7386.9|7371.9|7387.9|7372.9|7387.9|7372.9|7386.9|7371.9|2
1728023940000|2024-10-04 06:39:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1728023980000|2024-10-04 06:39:40|7387.1|7372.1|7387.2|7372.2|7387.2|7372.2|7387.1|7372.1|1
1728024000000|2024-10-04 06:40:00|7387.9|7372.9|7388.4|7373.4|7388.8|7373.8|7387.9|7372.9|1
1728024010000|2024-10-04 06:40:10|7387.4|7372.4|7385.4|7370.4|7387.4|7372.4|7385.3|7370.3|2
1728024020000|2024-10-04 06:40:20|7385.3|7370.3|7385.4|7370.4|7385.8|7370.8|7385.3|7370.3|0
1728024030000|2024-10-04 06:40:30|7385.8|7370.8|7385.1|7370.1|7385.8|7370.8|7385.1|7370.1|0
1728024100000|2024-10-04 06:41:40|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|0
1728024120000|2024-10-04 06:42:00|7383.1|7368.1|7382.1|7367.1|7383.1|7368.1|7382.1|7367.1|1
1728024140000|2024-10-04 06:42:20|7382|7367|7381.5|7366.5|7382|7367|7381.5|7366.5|0
1728024170000|2024-10-04 06:42:50|7382|7367|7382|7367|7382|7367|7382|7367|0
1728024180000|2024-10-04 06:43:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1728024190000|2024-10-04 06:43:10|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|0
1728024290000|2024-10-04 06:44:50|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|0
1728024590000|2024-10-04 06:49:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728024650000|2024-10-04 06:50:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1728024760000|2024-10-04 06:52:40|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|0
1728024770000|2024-10-04 06:52:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728024780000|2024-10-04 06:53:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1728024810000|2024-10-04 06:53:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728024850000|2024-10-04 06:54:10|7380.1|7365.1|7379|7364|7380.1|7365.1|7379|7364|4
1728024870000|2024-10-04 06:54:30|7378.6|7363.6|7377.1|7362.1|7378.6|7363.6|7376.9|7361.9|5
1728024890000|2024-10-04 06:54:50|7379|7364|7381.1|7366.1|7381.1|7366.1|7379|7364|2
1728024900000|2024-10-04 06:55:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|0
1728024950000|2024-10-04 06:55:50|7381.7|7366.7|7380.6|7365.6|7381.7|7366.7|7380.6|7365.6|0
1728024970000|2024-10-04 06:56:10|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|1
1728025070000|2024-10-04 06:57:50|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|0
1728025080000|2024-10-04 06:58:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1728025110000|2024-10-04 06:58:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1728025170000|2024-10-04 06:59:30|7377.6|7362.6|7378.3|7363.3|7378.3|7363.3|7377.6|7362.6|1
1728025180000|2024-10-04 06:59:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|0
1728025310000|2024-10-04 07:01:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1728025400000|2024-10-04 07:03:20|7377.2|7362.2|7376.8|7361.8|7377.2|7362.2|7376.8|7361.8|0
1728025430000|2024-10-04 07:03:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1728025450000|2024-10-04 07:04:10|7377.8|7362.8|7379.5|7364.5|7380.5|7365.5|7376.3|7361.3|8
1728025500000|2024-10-04 07:05:00|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.8|7364.8|0
1728025510000|2024-10-04 07:05:10|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|0
1728025530000|2024-10-04 07:05:30|7380|7365|7380|7365|7380|7365|7380|7365|0
1728025620000|2024-10-04 07:07:00|7380.3|7365.3|7385.8|7370.8|7386.3|7371.3|7380.3|7365.3|5
1728025630000|2024-10-04 07:07:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728025640000|2024-10-04 07:07:20|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1728025660000|2024-10-04 07:07:40|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728025680000|2024-10-04 07:08:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|0
1728025720000|2024-10-04 07:08:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728025790000|2024-10-04 07:09:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1728025800000|2024-10-04 07:10:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1728025900000|2024-10-04 07:11:40|7390|7375|7392.6|7377.6|7392.6|7377.6|7390|7375|2
1728025910000|2024-10-04 07:11:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1728025940000|2024-10-04 07:12:20|7394.3|7379.3|7393|7378|7394.3|7379.3|7393|7378|0
1728026160000|2024-10-04 07:16:00|7392.6|7377.6|7391.2|7376.2|7393|7378|7391.2|7376.2|1
1728026170000|2024-10-04 07:16:10|7390.8|7375.8|7390|7375|7390.8|7375.8|7390|7375|0
1728026180000|2024-10-04 07:16:20|7390.1|7375.1|7390.3|7375.3|7390.5|7375.5|7390.1|7375.1|0
1728026190000|2024-10-04 07:16:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728026200000|2024-10-04 07:16:40|7391|7376|7391|7376|7391|7376|7391|7376|0
1728026280000|2024-10-04 07:18:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728026420000|2024-10-04 07:20:20|7391|7376|7391|7376|7391|7376|7391|7376|0
1728026440000|2024-10-04 07:20:40|7394.3|7379.3|7393|7378|7394.5|7379.5|7393|7378|6
1728026460000|2024-10-04 07:21:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|0
1728026470000|2024-10-04 07:21:10|7393|7378|7393|7378|7393|7378|7393|7378|0
1728026480000|2024-10-04 07:21:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|0
1728026510000|2024-10-04 07:21:50|7393.3|7378.3|7393|7378|7393.3|7378.3|7393|7378|0
1728026520000|2024-10-04 07:22:00|7393.1|7378.1|7393.5|7378.5|7393.5|7378.5|7393|7378|0
1728026620000|2024-10-04 07:23:40|7393.3|7378.3|7393|7378|7393.3|7378.3|7393|7378|0
1728026640000|2024-10-04 07:24:00|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|0
1728026650000|2024-10-04 07:24:10|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|0
1728026710000|2024-10-04 07:25:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|0
1728026970000|2024-10-04 07:29:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|0
1728026980000|2024-10-04 07:29:40|7393|7378|7393|7378|7393|7378|7393|7378|0
1728027000000|2024-10-04 07:30:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1728027010000|2024-10-04 07:30:10|7392.1|7377.1|7395.1|7380.1|7395.1|7380.1|7392.1|7377.1|1
1728027020000|2024-10-04 07:30:20|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|1
1728027030000|2024-10-04 07:30:30|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1728027060000|2024-10-04 07:31:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1728027080000|2024-10-04 07:31:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1728027090000|2024-10-04 07:31:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1728027110000|2024-10-04 07:31:50|7395|7380|7395|7380|7395|7380|7395|7380|0
1728027130000|2024-10-04 07:32:10|7393.5|7378.5|7395.1|7380.1|7395.1|7380.1|7393.5|7378.5|0
1728027150000|2024-10-04 07:32:30|7395.4|7380.4|7396|7381|7396.5|7381.5|7395.4|7380.4|0
1728027200000|2024-10-04 07:33:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1728027210000|2024-10-04 07:33:30|7396|7381|7396|7381|7396|7381|7396|7381|0
1728027220000|2024-10-04 07:33:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|0
1728027260000|2024-10-04 07:34:20|7395.9|7380.9|7396.1|7381.1|7396.6|7381.6|7395.9|7380.9|0
1728027310000|2024-10-04 07:35:10|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1728027320000|2024-10-04 07:35:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|0
1728027330000|2024-10-04 07:35:30|7396|7381|7395.6|7380.6|7396|7381|7395.6|7380.6|0
1728027340000|2024-10-04 07:35:40|7395.8|7380.8|7396.1|7381.1|7396.1|7381.1|7395.8|7380.8|0
1728027350000|2024-10-04 07:35:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1728027410000|2024-10-04 07:36:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1728027420000|2024-10-04 07:37:00|7392.2|7377.2|7390|7375|7392.2|7377.2|7390|7375|0
1728027440000|2024-10-04 07:37:20|7390.3|7375.3|7392.6|7377.6|7392.6|7377.6|7390.3|7375.3|1
1728027490000|2024-10-04 07:38:10|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|0
1728027500000|2024-10-04 07:38:20|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1728027550000|2024-10-04 07:39:10|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|0
1728027600000|2024-10-04 07:40:00|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|0
1728027610000|2024-10-04 07:40:10|7395|7380|7395|7380|7395|7380|7395|7380|0
1728027750000|2024-10-04 07:42:30|7395.3|7380.3|7396|7381|7396|7381|7395.3|7380.3|0
1728027800000|2024-10-04 07:43:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1728027810000|2024-10-04 07:43:30|7395|7380|7394.6|7379.6|7395|7380|7394.6|7379.6|0
1728027870000|2024-10-04 07:44:30|7395.5|7380.5|7395|7380|7395.5|7380.5|7395|7380|0
1728027940000|2024-10-04 07:45:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1728028010000|2024-10-04 07:46:50|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|1
1728028020000|2024-10-04 07:47:00|7397|7382|7397|7382|7397|7382|7397|7382|0
1728028030000|2024-10-04 07:47:10|7397.5|7382.5|7397|7382|7397.5|7382.5|7397|7382|0
1728028050000|2024-10-04 07:47:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728028090000|2024-10-04 07:48:10|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|0
1728028110000|2024-10-04 07:48:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728028170000|2024-10-04 07:49:30|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728028250000|2024-10-04 07:50:50|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728028330000|2024-10-04 07:52:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728028540000|2024-10-04 07:55:40|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|0
1728028640000|2024-10-04 07:57:20|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|2
1728028660000|2024-10-04 07:57:40|7395.5|7380.5|7398|7383|7398|7383|7395.5|7380.5|2
1728028680000|2024-10-04 07:58:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1728028710000|2024-10-04 07:58:30|7399.2|7384.2|7399.5|7384.5|7399.5|7384.5|7399.2|7384.2|1
1728028750000|2024-10-04 07:59:10|7400|7385|7400|7385|7400.5|7385.5|7400|7385|0
1728028760000|2024-10-04 07:59:20|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1728028830000|2024-10-04 08:00:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|2
1728028870000|2024-10-04 08:01:10|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|0
1728028890000|2024-10-04 08:01:30|7395.5|7380.5|7396|7381|7396|7381|7395.2|7380.2|2
1728028930000|2024-10-04 08:02:10|7395|7380|7395.5|7380.5|7395.5|7380.5|7395|7380|0
1728028970000|2024-10-04 08:02:50|7395|7380|7395|7380|7395|7380|7395|7380|0
1728029010000|2024-10-04 08:03:30|7393.4|7378.4|7392.7|7377.7|7393.5|7378.5|7392.5|7377.5|2
1728029020000|2024-10-04 08:03:40|7393|7378|7393|7378|7393|7378|7393|7378|0
1728029180000|2024-10-04 08:06:20|7392.5|7377.5|7391.5|7376.5|7392.5|7377.5|7391.5|7376.5|1
1728029210000|2024-10-04 08:06:50|7388.7|7373.7|7388.5|7373.5|7388.9|7373.9|7388.5|7373.5|2
1728029310000|2024-10-04 08:08:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1728029320000|2024-10-04 08:08:40|7386|7371|7384.9|7369.9|7386|7371|7384.9|7369.9|3
1728029330000|2024-10-04 08:08:50|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1728029340000|2024-10-04 08:09:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|0
1728029370000|2024-10-04 08:09:30|7382|7367|7382|7367|7382|7367|7382|7367|0
1728029400000|2024-10-04 08:10:00|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.5|7366.5|0
1728029410000|2024-10-04 08:10:10|7382|7367|7382|7367|7382|7367|7382|7367|0
1728029500000|2024-10-04 08:11:40|7381.7|7366.7|7381.5|7366.5|7381.7|7366.7|7381.4|7366.4|2
1728029520000|2024-10-04 08:12:00|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|0
1728029540000|2024-10-04 08:12:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1728029550000|2024-10-04 08:12:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1728029560000|2024-10-04 08:12:40|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1728029570000|2024-10-04 08:12:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1728029590000|2024-10-04 08:13:10|7381.2|7366.2|7380.1|7365.1|7381.2|7366.2|7379.9|7364.9|1
1728029600000|2024-10-04 08:13:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1728029650000|2024-10-04 08:14:10|7378.4|7363.4|7376.6|7361.6|7378.4|7363.4|7376.5|7361.5|3
1728029680000|2024-10-04 08:14:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1728029690000|2024-10-04 08:14:50|7376.6|7361.6|7376.2|7361.2|7376.6|7361.6|7376.2|7361.2|0
1728029710000|2024-10-04 08:15:10|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.9|7361.9|3
1728029720000|2024-10-04 08:15:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1728029730000|2024-10-04 08:15:30|7378.4|7363.4|7378.9|7363.9|7378.9|7363.9|7378.4|7363.4|0
1728029740000|2024-10-04 08:15:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|1
1728029760000|2024-10-04 08:16:00|7377.9|7362.9|7377.2|7362.2|7377.9|7362.9|7377.2|7362.2|1
1728029780000|2024-10-04 08:16:20|7377.5|7362.5|7377.9|7362.9|7377.9|7362.9|7377.5|7362.5|0
1728029790000|2024-10-04 08:16:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|0
1728029800000|2024-10-04 08:16:40|7379.9|7364.9|7380.9|7365.9|7381.9|7366.9|7379.9|7364.9|4
1728029830000|2024-10-04 08:17:10|7379.8|7364.8|7378.9|7363.9|7379.8|7364.8|7378.9|7363.9|2
1728029890000|2024-10-04 08:18:10|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7375.9|7360.9|4
1728029950000|2024-10-04 08:19:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1728029970000|2024-10-04 08:19:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|0
1728030000000|2024-10-04 08:20:00|7379.5|7364.5|7379|7364|7379.5|7364.5|7379|7364|1
1728030010000|2024-10-04 08:20:10|7379.2|7364.2|7379.5|7364.5|7379.5|7364.5|7379.2|7364.2|1
1728030100000|2024-10-04 08:21:40|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|1
1728030210000|2024-10-04 08:23:30|7378.5|7363.5|7379|7364|7379|7364|7378.5|7363.5|1
1728030250000|2024-10-04 08:24:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|0
1728030310000|2024-10-04 08:25:10|7378|7363|7378|7363|7378|7363|7378|7363|0
1728030330000|2024-10-04 08:25:30|7377.9|7362.9|7378|7363|7378|7363|7377.9|7362.9|0
1728030370000|2024-10-04 08:26:10|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|0
1728030440000|2024-10-04 08:27:20|7382.5|7367.5|7383.5|7368.5|7384|7369|7382.5|7367.5|8
1728030450000|2024-10-04 08:27:30|7384|7369|7382|7367|7384|7369|7381.7|7366.7|1
1728030460000|2024-10-04 08:27:40|7383|7368|7383|7368|7383|7368|7383|7368|0
1728030470000|2024-10-04 08:27:50|7382.5|7367.5|7379.5|7364.5|7382.5|7367.5|7379.5|7364.5|1
1728030490000|2024-10-04 08:28:10|7379|7364|7379.2|7364.2|7379.2|7364.2|7379|7364|0
1728030500000|2024-10-04 08:28:20|7378.5|7363.5|7380.4|7365.4|7380.4|7365.4|7377.9|7362.9|1
1728030520000|2024-10-04 08:28:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1728030530000|2024-10-04 08:28:50|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1728030540000|2024-10-04 08:29:00|7379.4|7364.4|7379.9|7364.9|7379.9|7364.9|7379.4|7364.4|3
1728030560000|2024-10-04 08:29:20|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|0
1728030590000|2024-10-04 08:29:50|7378.7|7363.7|7378.4|7363.4|7378.7|7363.7|7378.4|7363.4|0
1728030630000|2024-10-04 08:30:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|0
1728030650000|2024-10-04 08:30:50|7377.7|7362.7|7376.5|7361.5|7377.7|7362.7|7376.5|7361.5|0
1728030710000|2024-10-04 08:31:50|7376|7361|7375.4|7360.4|7376|7361|7375.2|7360.2|2
1728030750000|2024-10-04 08:32:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1728030770000|2024-10-04 08:32:50|7375.7|7360.7|7375.4|7360.4|7375.7|7360.7|7375.4|7360.4|0
1728030780000|2024-10-04 08:33:00|7375.9|7360.9|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|1
1728030790000|2024-10-04 08:33:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1728030800000|2024-10-04 08:33:20|7374.9|7359.9|7375.1|7360.1|7375.1|7360.1|7374.9|7359.9|1
1728030850000|2024-10-04 08:34:10|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|2
1728030900000|2024-10-04 08:35:00|7374.7|7359.7|7374.7|7359.7|7375.2|7360.2|7374.7|7359.7|5
1728030920000|2024-10-04 08:35:20|7374.4|7359.4|7373.4|7358.4|7374.4|7359.4|7373.4|7358.4|1
1728030980000|2024-10-04 08:36:20|7371.7|7356.7|7372|7357|7372.2|7357.2|7371.7|7356.7|7
1728030990000|2024-10-04 08:36:30|7372.7|7357.7|7374.7|7359.7|7375.1|7360.1|7372.7|7357.7|2
1728031010000|2024-10-04 08:36:50|7373.9|7358.9|7374.9|7359.9|7374.9|7359.9|7373.7|7358.7|1
1728031020000|2024-10-04 08:37:00|7375.2|7360.2|7376.7|7361.7|7376.7|7361.7|7375.2|7360.2|6
1728031030000|2024-10-04 08:37:10|7375.9|7360.9|7376.7|7361.7|7376.7|7361.7|7375.9|7360.9|1
1728031110000|2024-10-04 08:38:30|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1728031120000|2024-10-04 08:38:40|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|0
1728031160000|2024-10-04 08:39:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1728031170000|2024-10-04 08:39:30|7376.9|7361.9|7379.9|7364.9|7379.9|7364.9|7376.9|7361.9|8
1728031180000|2024-10-04 08:39:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1728031190000|2024-10-04 08:39:50|7378.4|7363.4|7377.9|7362.9|7378.4|7363.4|7377.9|7362.9|1
1728031200000|2024-10-04 08:40:00|7378|7363|7378|7363|7378.4|7363.4|7377.9|7362.9|0
1728031210000|2024-10-04 08:40:10|7379|7364|7378.9|7363.9|7379|7364|7378.9|7363.9|0
1728031230000|2024-10-04 08:40:30|||||||||2
1728031240000|2024-10-04 08:40:40|7379.4|7364.4|7378.9|7363.9|7379.4|7364.4|7378.9|7363.9|1
1728031260000|2024-10-04 08:41:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|0
1728031290000|2024-10-04 08:41:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|0
1728031330000|2024-10-04 08:42:10|7378.3|7363.3|7378.2|7363.2|7378.3|7363.3|7377.6|7362.6|1
1728031340000|2024-10-04 08:42:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1728031390000|2024-10-04 08:43:10|7381.7|7366.7|7382|7367|7382|7367|7381.7|7366.7|3
1728031400000|2024-10-04 08:43:20|7382.3|7367.3|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|0
1728031410000|2024-10-04 08:43:30|7382.5|7367.5|7382.2|7367.2|7382.5|7367.5|7382.2|7367.2|0
1728031420000|2024-10-04 08:43:40|7382|7367|7382|7367|7382|7367|7382|7367|0
1728031440000|2024-10-04 08:44:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|0
1728031450000|2024-10-04 08:44:10|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|0
1728031540000|2024-10-04 08:45:40|7380.4|7365.4|7379.4|7364.4|7380.4|7365.4|7379.1|7364.1|0
1728031560000|2024-10-04 08:46:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7378.4|7363.4|1
1728031590000|2024-10-04 08:46:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1728031620000|2024-10-04 08:47:00|7378.2|7363.2|7377.9|7362.9|7378.4|7363.4|7377.7|7362.7|0
1728031630000|2024-10-04 08:47:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|1
1728031670000|2024-10-04 08:47:50|7378.1|7363.1|7377.7|7362.7|7378.1|7363.1|7377.7|7362.7|0
1728031690000|2024-10-04 08:48:10|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|0
1728031700000|2024-10-04 08:48:20|7377.7|7362.7|7377.1|7362.1|7377.7|7362.7|7377.1|7362.1|0
1728031710000|2024-10-04 08:48:30|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1728031720000|2024-10-04 08:48:40|7377.7|7362.7|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|1
1728031750000|2024-10-04 08:49:10|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|0
1728031770000|2024-10-04 08:49:30|7377.7|7362.7|7376.9|7361.9|7377.7|7362.7|7376.9|7361.9|1
1728031850000|2024-10-04 08:50:50|7377.9|7362.9|7377.4|7362.4|7377.9|7362.9|7377.4|7362.4|1
1728031890000|2024-10-04 08:51:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1728032030000|2024-10-04 08:53:50|7376.4|7361.4|7377.2|7362.2|7377.2|7362.2|7376.4|7361.4|1
1728032180000|2024-10-04 08:56:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1728032200000|2024-10-04 08:56:40|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|0
1728032240000|2024-10-04 08:57:20|||||||||1
1728032250000|2024-10-04 08:57:30|||||||||1
1728032300000|2024-10-04 08:58:20|7377.8|7362.8|7378.3|7363.3|7378.3|7363.3|7377.8|7362.8|2
1728032310000|2024-10-04 08:58:30|7378.9|7363.9|7378.3|7363.3|7379.3|7364.3|7378.1|7363.1|2
1728032340000|2024-10-04 08:59:00|7377.2|7362.2|7376.8|7361.8|7377.2|7362.2|7376.8|7361.8|1
1728032350000|2024-10-04 08:59:10|7376.9|7361.9|7377.1|7362.1|7377.3|7362.3|7376.9|7361.9|0
1728032360000|2024-10-04 08:59:20|7376.8|7361.8|7377.3|7362.3|7377.3|7362.3|7376.8|7361.8|2
1728032390000|2024-10-04 08:59:50|7377.8|7362.8|7378.3|7363.3|7378.3|7363.3|7377.8|7362.8|1
1728032400000|2024-10-04 09:00:00|7378.1|7363.1|7378.9|7363.9|7378.9|7363.9|7377.8|7362.8|1
1728032410000|2024-10-04 09:00:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1728032420000|2024-10-04 09:00:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1728032430000|2024-10-04 09:00:30|7381.4|7366.4|7383.9|7368.9|7383.9|7368.9|7381.4|7366.4|4
1728032450000|2024-10-04 09:00:50|7384.4|7369.4|7381.8|7366.8|7384.4|7369.4|7381.8|7366.8|2
1728032460000|2024-10-04 09:01:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7380.4|7365.4|2
1728032470000|2024-10-04 09:01:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1728032490000|2024-10-04 09:01:30|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|2
1728032540000|2024-10-04 09:02:20|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.8|7369.8|4
1728032560000|2024-10-04 09:02:40|7384.8|7369.8|7385.3|7370.3|7385.3|7370.3|7384.4|7369.4|4
1728032590000|2024-10-04 09:03:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|2
1728032600000|2024-10-04 09:03:20|7387.8|7372.8|7386.4|7371.4|7387.8|7372.8|7386.4|7371.4|2
1728032610000|2024-10-04 09:03:30|7386.7|7371.7|7387.4|7372.4|7387.4|7372.4|7386.7|7371.7|0
1728032630000|2024-10-04 09:03:50|7389.4|7374.4|7388.8|7373.8|7389.4|7374.4|7387.4|7372.4|2
1728032640000|2024-10-04 09:04:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728032680000|2024-10-04 09:04:40|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|1
1728032710000|2024-10-04 09:05:10|7389.9|7374.9|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|0
1728032720000|2024-10-04 09:05:20|7389.3|7374.3|7390.9|7375.9|7390.9|7375.9|7388.9|7373.9|8
1728032770000|2024-10-04 09:06:10|7391.6|7376.6|7391.9|7376.9|7391.9|7376.9|7391.6|7376.6|2
1728032780000|2024-10-04 09:06:20|7391.8|7376.8|7391.4|7376.4|7391.8|7376.8|7391.4|7376.4|0
1728032810000|2024-10-04 09:06:50|7390.8|7375.8|7391.1|7376.1|7391.9|7376.9|7390.6|7375.6|5
1728032820000|2024-10-04 09:07:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1728032850000|2024-10-04 09:07:30|7390|7375|7388.3|7373.3|7390|7375|7388.3|7373.3|1
1728032930000|2024-10-04 09:08:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728033000000|2024-10-04 09:10:00|7387.4|7372.4|7385.9|7370.9|7387.4|7372.4|7385.8|7370.8|2
1728033040000|2024-10-04 09:10:40|7386.9|7371.9|7387.8|7372.8|7387.8|7372.8|7386.9|7371.9|1
1728033050000|2024-10-04 09:10:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1728033060000|2024-10-04 09:11:00|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|1
1728033070000|2024-10-04 09:11:10|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1728033110000|2024-10-04 09:11:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1728033120000|2024-10-04 09:12:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1728033130000|2024-10-04 09:12:10|||||||||1
1728033140000|2024-10-04 09:12:20|7386.4|7371.4|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|3
1728033190000|2024-10-04 09:13:10|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1728033210000|2024-10-04 09:13:30|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7387.4|7372.4|0
1728033310000|2024-10-04 09:15:10|7387.6|7372.6|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|0
1728033350000|2024-10-04 09:15:50|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7387.4|7372.4|0
1728033360000|2024-10-04 09:16:00|7386.4|7371.4|7386.4|7371.4|7386.9|7371.9|7386.4|7371.4|0
1728033370000|2024-10-04 09:16:10|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|0
1728033380000|2024-10-04 09:16:20|7389.1|7374.1|7392.1|7377.1|7392.2|7377.2|7389.1|7374.1|5
1728033390000|2024-10-04 09:16:30|7392.6|7377.6|7393|7378|7393|7378|7392.6|7377.6|30
1728033400000|2024-10-04 09:16:40|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1728033420000|2024-10-04 09:17:00|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|4
1728033460000|2024-10-04 09:17:40|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|1
1728033480000|2024-10-04 09:18:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|1
1728033490000|2024-10-04 09:18:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1728033520000|2024-10-04 09:18:40|7398.9|7383.9|7397.2|7382.2|7398.9|7383.9|7396.7|7381.7|30
1728033530000|2024-10-04 09:18:50|7396.7|7381.7|7399.4|7384.4|7399.4|7384.4|7396.7|7381.7|1
1728033550000|2024-10-04 09:19:10|||||||||1
1728033560000|2024-10-04 09:19:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1728033610000|2024-10-04 09:20:10|7399.4|7384.4|7399.7|7384.7|7399.7|7384.7|7399.4|7384.4|0
1728033650000|2024-10-04 09:20:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|2
1728033700000|2024-10-04 09:21:40|||||||||1
1728033730000|2024-10-04 09:22:10|7399.9|7384.9|7400.4|7385.4|7400.4|7385.4|7399.9|7384.9|1
1728033760000|2024-10-04 09:22:40|7399.7|7384.7|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|1
1728033770000|2024-10-04 09:22:50|7399.2|7384.2|7398.7|7383.7|7399.2|7384.2|7398.7|7383.7|0
1728033780000|2024-10-04 09:23:00|7398.4|7383.4|7396.7|7381.7|7398.4|7383.4|7396.7|7381.7|2
1728033790000|2024-10-04 09:23:10|7396.2|7381.2|7395.2|7380.2|7396.2|7381.2|7394.7|7379.7|0
1728033810000|2024-10-04 09:23:30|7395.8|7380.8|7395.4|7380.4|7395.9|7380.9|7395.4|7380.4|1
1728033840000|2024-10-04 09:24:00|7395.7|7380.7|7394.2|7379.2|7395.7|7380.7|7394.2|7379.2|2
1728033860000|2024-10-04 09:24:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|0
1728033880000|2024-10-04 09:24:40|7394.7|7379.7|7393.2|7378.2|7394.7|7379.7|7393.2|7378.2|1
1728033890000|2024-10-04 09:24:50|7392.7|7377.7|7391.7|7376.7|7392.7|7377.7|7391.7|7376.7|0
1728033930000|2024-10-04 09:25:30|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.7|7375.7|3
1728033940000|2024-10-04 09:25:40|7390.2|7375.2|7389.7|7374.7|7390.2|7375.2|7389.7|7374.7|1
1728033950000|2024-10-04 09:25:50|7390.2|7375.2|7390.6|7375.6|7390.6|7375.6|7390.2|7375.2|0
1728033990000|2024-10-04 09:26:30|7390.4|7375.4|7390.1|7375.1|7390.4|7375.4|7390.1|7375.1|0
1728034030000|2024-10-04 09:27:10|7391.6|7376.6|7391.1|7376.1|7391.6|7376.6|7391.1|7376.1|0
1728034050000|2024-10-04 09:27:30|7391.2|7376.2|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|0
1728034080000|2024-10-04 09:28:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|0
1728034130000|2024-10-04 09:28:50|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1728034180000|2024-10-04 09:29:40|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|0
1728034260000|2024-10-04 09:31:00|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|0
1728034280000|2024-10-04 09:31:20|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|2
1728034300000|2024-10-04 09:31:40|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1728034310000|2024-10-04 09:31:50|7396|7381|7397.1|7382.1|7397.1|7382.1|7396|7381|1
1728034320000|2024-10-04 09:32:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1728034340000|2024-10-04 09:32:20|7397.9|7382.9|7398.2|7383.2|7398.2|7383.2|7397.6|7382.6|0
1728034360000|2024-10-04 09:32:40|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1728034480000|2024-10-04 09:34:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728034570000|2024-10-04 09:36:10|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1728034600000|2024-10-04 09:36:40|7398.9|7383.9|7399.2|7384.2|7399.2|7384.2|7398.9|7383.9|0
1728034640000|2024-10-04 09:37:20|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1728034660000|2024-10-04 09:37:40|7400.1|7385.1|7401.1|7386.1|7401.1|7386.1|7400.1|7385.1|2
1728034670000|2024-10-04 09:37:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1728034680000|2024-10-04 09:38:00|7399.4|7384.4|7398.6|7383.6|7399.4|7384.4|7398.6|7383.6|0
1728034690000|2024-10-04 09:38:10|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1728034700000|2024-10-04 09:38:20|7398.2|7383.2|7399.1|7384.1|7399.2|7384.2|7398.2|7383.2|0
1728034750000|2024-10-04 09:39:10|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|0
1728034760000|2024-10-04 09:39:20|7398.9|7383.9|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|3
1728034850000|2024-10-04 09:40:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1728034860000|2024-10-04 09:41:00|7398.8|7383.8|7398.4|7383.4|7398.8|7383.8|7398.4|7383.4|0
1728034880000|2024-10-04 09:41:20|7396.7|7381.7|7396.9|7381.9|7397.4|7382.4|7395.9|7380.9|2
1728034890000|2024-10-04 09:41:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1728034900000|2024-10-04 09:41:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|0
1728034940000|2024-10-04 09:42:20|7396.4|7381.4|7395.9|7380.9|7396.9|7381.9|7395.9|7380.9|1
1728035010000|2024-10-04 09:43:30|7395.6|7380.6|7397.9|7382.9|7398.1|7383.1|7395.6|7380.6|2
1728035020000|2024-10-04 09:43:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1728035030000|2024-10-04 09:43:50|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.7|7382.7|0
1728035080000|2024-10-04 09:44:40|7397.4|7382.4|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|9
1728035090000|2024-10-04 09:44:50|||||||||1
1728035110000|2024-10-04 09:45:10|7398.4|7383.4|7398.7|7383.7|7398.7|7383.7|7398.4|7383.4|0
1728035120000|2024-10-04 09:45:20|7396.9|7381.9|7394.7|7379.7|7396.9|7381.9|7394.4|7379.4|4
1728035130000|2024-10-04 09:45:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.2|7380.2|0
1728035170000|2024-10-04 09:46:10|7394.4|7379.4|7394.9|7379.9|7394.9|7379.9|7394.4|7379.4|0
1728035210000|2024-10-04 09:46:50|7394.7|7379.7|7394.4|7379.4|7394.7|7379.7|7394.4|7379.4|0
1728035220000|2024-10-04 09:47:00|7394.7|7379.7|7395.2|7380.2|7395.4|7380.4|7394.7|7379.7|0
1728035230000|2024-10-04 09:47:10|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|0
1728035270000|2024-10-04 09:47:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1728035280000|2024-10-04 09:48:00|7393.4|7378.4|7393.1|7378.1|7393.4|7378.4|7393.1|7378.1|1
1728035290000|2024-10-04 09:48:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|0
1728035300000|2024-10-04 09:48:20|7391.9|7376.9|7393.9|7378.9|7393.9|7378.9|7391.9|7376.9|4
1728035330000|2024-10-04 09:48:50|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|174
1728035350000|2024-10-04 09:49:10|7396.1|7381.1|7396|7381|7396.1|7381.1|7396|7381|0
1728035360000|2024-10-04 09:49:20|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.3|7381.3|2
1728035370000|2024-10-04 09:49:30|7397|7382|7399.1|7384.1|7399.1|7384.1|7397|7382|22
1728035380000|2024-10-04 09:49:40|7399.8|7384.8|7398.4|7383.4|7399.9|7384.9|7398.4|7383.4|20
1728035390000|2024-10-04 09:49:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|0
1728035410000|2024-10-04 09:50:10|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|1
1728035440000|2024-10-04 09:50:40|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7397.9|7382.9|1
1728035460000|2024-10-04 09:51:00|7398.9|7383.9|7398.4|7383.4|7398.9|7383.9|7398.4|7383.4|0
1728035530000|2024-10-04 09:52:10|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|0
1728035550000|2024-10-04 09:52:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|1
1728035560000|2024-10-04 09:52:40|7399.3|7384.3|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|2
1728035570000|2024-10-04 09:52:50|7399.6|7384.6|7400.1|7385.1|7400.1|7385.1|7399.6|7384.6|3
1728035580000|2024-10-04 09:53:00|7399.8|7384.8|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|0
1728035600000|2024-10-04 09:53:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1728035610000|2024-10-04 09:53:30|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1728035640000|2024-10-04 09:54:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1728035650000|2024-10-04 09:54:10|||||||||1
1728035660000|2024-10-04 09:54:20|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|0
1728035710000|2024-10-04 09:55:10|7400.7|7385.7|7399.3|7384.3|7400.7|7385.7|7399.3|7384.3|1
1728035720000|2024-10-04 09:55:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728035730000|2024-10-04 09:55:30|7398.3|7383.3|7398.1|7383.1|7398.3|7383.3|7398.1|7383.1|1
1728035760000|2024-10-04 09:56:00|7397.8|7382.8|7397.6|7382.6|7397.8|7382.8|7397.3|7382.3|0
1728035770000|2024-10-04 09:56:10|7397.4|7382.4|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|0
1728035780000|2024-10-04 09:56:20|7397.5|7382.5|7396.8|7381.8|7397.5|7382.5|7396.8|7381.8|0
1728035850000|2024-10-04 09:57:30|7397.8|7382.8|7398.3|7383.3|7398.3|7383.3|7397.8|7382.8|1
1728035920000|2024-10-04 09:58:40|7397.3|7382.3|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|0
1728035940000|2024-10-04 09:59:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|0
1728035970000|2024-10-04 09:59:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|1
1728035980000|2024-10-04 09:59:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728036000000|2024-10-04 10:00:00|||||||||1
1728036010000|2024-10-04 10:00:10|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|0
1728036020000|2024-10-04 10:00:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728036060000|2024-10-04 10:01:00|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7399.1|7384.1|1
1728036090000|2024-10-04 10:01:30|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1728036110000|2024-10-04 10:01:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1728036120000|2024-10-04 10:02:00|7400.1|7385.1|7401.3|7386.3|7401.3|7386.3|7400.1|7385.1|4
1728036140000|2024-10-04 10:02:20|7405.3|7390.3|7405.5|7390.5|7405.5|7390.5|7405.3|7390.3|9
1728036150000|2024-10-04 10:02:30|7407|7392|7409.5|7394.5|7409.5|7394.5|7407|7392|3
1728036160000|2024-10-04 10:02:40|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728036170000|2024-10-04 10:02:50|7410|7395|7408.1|7393.1|7410|7395|7407.8|7392.8|4
1728036180000|2024-10-04 10:03:00|7408.5|7393.5|7407.5|7392.5|7408.5|7393.5|7407.5|7392.5|0
1728036210000|2024-10-04 10:03:30|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.3|7393.3|2
1728036220000|2024-10-04 10:03:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|2
1728036240000|2024-10-04 10:04:00|7409.3|7394.3|7409.6|7394.6|7409.6|7394.6|7409.3|7394.3|0
1728036270000|2024-10-04 10:04:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1728036330000|2024-10-04 10:05:30|7410.1|7395.1|7409.6|7394.6|7410.1|7395.1|7409.6|7394.6|2
1728036340000|2024-10-04 10:05:40|7410|7395|7410|7395|7410|7395|7410|7395|0
1728036360000|2024-10-04 10:06:00|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.3|7395.3|1
1728036390000|2024-10-04 10:06:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1728036410000|2024-10-04 10:06:50|7408.4|7393.4|7407.8|7392.8|7408.4|7393.4|7407.8|7392.8|1
1728036420000|2024-10-04 10:07:00|7407.5|7392.5|7406.5|7391.5|7407.5|7392.5|7406.3|7391.3|0
1728036430000|2024-10-04 10:07:10|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1728036450000|2024-10-04 10:07:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1728036460000|2024-10-04 10:07:40|7409.8|7394.8|7410.5|7395.5|7410.5|7395.5|7409.8|7394.8|0
1728036490000|2024-10-04 10:08:10|7411|7396|7411|7396|7411|7396|7411|7396|3
1728036500000|2024-10-04 10:08:20|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1728036510000|2024-10-04 10:08:30|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1728036520000|2024-10-04 10:08:40|7408|7393|7408|7393|7408|7393|7408|7393|0
1728036530000|2024-10-04 10:08:50|7408.3|7393.3|7409|7394|7409|7394|7408.3|7393.3|0
1728036600000|2024-10-04 10:10:00|7409.5|7394.5|7410.5|7395.5|7410.5|7395.5|7409.5|7394.5|3
1728036630000|2024-10-04 10:10:30|7412.3|7397.3|7413.5|7398.5|7414.5|7399.5|7412.3|7397.3|5
1728036660000|2024-10-04 10:11:00|7414|7399|7414.3|7399.3|7414.3|7399.3|7414|7399|0
1728036670000|2024-10-04 10:11:10|7414|7399|7414|7399|7414|7399|7414|7399|0
1728036680000|2024-10-04 10:11:20|7413|7398|7413|7398|7413|7398|7413|7398|1
1728036700000|2024-10-04 10:11:40|||||||||1
1728036720000|2024-10-04 10:12:00|7414|7399|7413.5|7398.5|7414|7399|7413.5|7398.5|0
1728036780000|2024-10-04 10:13:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728036800000|2024-10-04 10:13:20|7413.3|7398.3|7413.5|7398.5|7413.5|7398.5|7413.3|7398.3|0
1728036810000|2024-10-04 10:13:30|7413.8|7398.8|7413.3|7398.3|7413.8|7398.8|7413.3|7398.3|0
1728036830000|2024-10-04 10:13:50|7413.8|7398.8|7414|7399|7414|7399|7413.8|7398.8|1
1728036840000|2024-10-04 10:14:00|7414.3|7399.3|7415.4|7400.4|7415.4|7400.4|7414.3|7399.3|3
1728036850000|2024-10-04 10:14:10|7418.5|7403.5|7419.3|7404.3|7419.3|7404.3|7418.5|7403.5|6
1728036870000|2024-10-04 10:14:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|3
1728036910000|2024-10-04 10:15:10|7420|7405|7420|7405|7420|7405|7420|7405|0
1728036920000|2024-10-04 10:15:20|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1728036930000|2024-10-04 10:15:30|||||||||1
1728036960000|2024-10-04 10:16:00|7424|7409|7422.5|7407.5|7424.5|7409.5|7422.5|7407.5|23
1728037030000|2024-10-04 10:17:10|7423|7408|7422.5|7407.5|7423|7408|7422.5|7407.5|2
1728037040000|2024-10-04 10:17:20|7421.5|7406.5|7422|7407|7422|7407|7421.5|7406.5|1
1728037050000|2024-10-04 10:17:30|7421.5|7406.5|7419.2|7404.2|7421.5|7406.5|7417.8|7402.8|2
1728037060000|2024-10-04 10:17:40|7418.5|7403.5|7417.5|7402.5|7418.5|7403.5|7417.5|7402.5|0
1728037110000|2024-10-04 10:18:30|7417.8|7402.8|7419|7404|7419.5|7404.5|7417.8|7402.8|1
1728037130000|2024-10-04 10:18:50|7418.7|7403.7|7418.3|7403.3|7418.7|7403.7|7418.3|7403.3|0
1728037140000|2024-10-04 10:19:00|7418|7403|7418|7403|7418|7403|7418|7403|0
1728037160000|2024-10-04 10:19:20|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728037170000|2024-10-04 10:19:30|7418.8|7403.8|7419.3|7404.3|7419.3|7404.3|7418.8|7403.8|2
1728037180000|2024-10-04 10:19:40|7419|7404|7419|7404|7419|7404|7419|7404|0
1728037190000|2024-10-04 10:19:50|7418.8|7403.8|7418.5|7403.5|7418.8|7403.8|7418.5|7403.5|1
1728037200000|2024-10-04 10:20:00|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|0
1728037210000|2024-10-04 10:20:10|7418.7|7403.7|7418.3|7403.3|7419.7|7404.7|7417.8|7402.8|2
1728037230000|2024-10-04 10:20:30|7418.5|7403.5|7418.8|7403.8|7418.8|7403.8|7418.5|7403.5|0
1728037240000|2024-10-04 10:20:40|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728037250000|2024-10-04 10:20:50|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|2
1728037260000|2024-10-04 10:21:00|7418|7403|7418|7403|7418|7403|7418|7403|0
1728037270000|2024-10-04 10:21:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1728037290000|2024-10-04 10:21:30|7418.2|7403.2|7417.8|7402.8|7418.2|7403.2|7417.8|7402.8|0
1728037310000|2024-10-04 10:21:50|7415.5|7400.5|7416.3|7401.3|7416.7|7401.7|7415.5|7400.5|1
1728037320000|2024-10-04 10:22:00|7415.8|7400.8|7415.8|7400.8|7416.3|7401.3|7415.3|7400.3|1
1728037370000|2024-10-04 10:22:50|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|3
1728037400000|2024-10-04 10:23:20|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.2|7399.2|0
1728037410000|2024-10-04 10:23:30|7415.2|7400.2|7414.7|7399.7|7415.2|7400.2|7414.7|7399.7|0
1728037470000|2024-10-04 10:24:30|7416.7|7401.7|7416|7401|7416.7|7401.7|7415.7|7400.7|1
1728037480000|2024-10-04 10:24:40|7415.7|7400.7|7416.2|7401.2|7416.2|7401.2|7415.7|7400.7|0
1728037500000|2024-10-04 10:25:00|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1728037590000|2024-10-04 10:26:30|7420.3|7405.3|7420.2|7405.2|7420.3|7405.3|7420.2|7405.2|2
1728037600000|2024-10-04 10:26:40|7420.3|7405.3|7420.8|7405.8|7420.8|7405.8|7420.3|7405.3|0
1728037610000|2024-10-04 10:26:50|7422.5|7407.5|7423.8|7408.8|7424|7409|7422.2|7407.2|14
1728037620000|2024-10-04 10:27:00|||||||||3
1728037630000|2024-10-04 10:27:10|7422.2|7407.2|7424.8|7409.8|7425|7410|7422.2|7407.2|7
1728037650000|2024-10-04 10:27:30|7425.3|7410.3|7425.5|7410.5|7425.5|7410.5|7425.3|7410.3|19
1728037660000|2024-10-04 10:27:40|7425.3|7410.3|7425.3|7410.3|7425.5|7410.5|7425.3|7410.3|8
1728037680000|2024-10-04 10:28:00|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|1
1728037710000|2024-10-04 10:28:30|7426.3|7411.3|7428.8|7413.8|7428.8|7413.8|7426.3|7411.3|3
1728037720000|2024-10-04 10:28:40|7428.5|7413.5|7430|7415|7430|7415|7428.5|7413.5|1
1728037730000|2024-10-04 10:28:50|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1728037740000|2024-10-04 10:29:00|7429.1|7414.1|7425.5|7410.5|7429.5|7414.5|7425.5|7410.5|2
1728037750000|2024-10-04 10:29:10|7424|7409|7422.5|7407.5|7424|7409|7422.5|7407.5|1
1728037760000|2024-10-04 10:29:20|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728037770000|2024-10-04 10:29:30|7425.5|7410.5|7422.3|7407.3|7425.5|7410.5|7422.3|7407.3|5
1728037780000|2024-10-04 10:29:40|7425.1|7410.1|7427|7412|7427|7412|7425.1|7410.1|2
1728037790000|2024-10-04 10:29:50|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1728037820000|2024-10-04 10:30:20|7426.3|7411.3|7426|7411|7426.3|7411.3|7426|7411|0
1728037830000|2024-10-04 10:30:30|||||||||1
1728037860000|2024-10-04 10:31:00|7426.3|7411.3|7422.2|7407.2|7426.3|7411.3|7422.2|7407.2|3
1728037870000|2024-10-04 10:31:10|7422.7|7407.7|7422.2|7407.2|7422.7|7407.7|7422.2|7407.2|0
1728037900000|2024-10-04 10:31:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|0
1728037910000|2024-10-04 10:31:50|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728037920000|2024-10-04 10:32:00|7423.3|7408.3|7423.8|7408.8|7423.8|7408.8|7423.3|7408.3|1
1728037930000|2024-10-04 10:32:10|7424.2|7409.2|7423.2|7408.2|7424.3|7409.3|7423.2|7408.2|2
1728037970000|2024-10-04 10:32:50|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1728038040000|2024-10-04 10:34:00|7423.3|7408.3|7424.7|7409.7|7424.7|7409.7|7423.3|7408.3|9
1728038150000|2024-10-04 10:35:50|7425.2|7410.2|7426.7|7411.7|7426.7|7411.7|7425.2|7410.2|2
1728038210000|2024-10-04 10:36:50|7427.8|7412.8|7427.7|7412.7|7427.8|7412.8|7426.8|7411.8|7
1728038270000|2024-10-04 10:37:50|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|3
1728038280000|2024-10-04 10:38:00|7426.2|7411.2|7427.2|7412.2|7427.2|7412.2|7426.2|7411.2|1
1728038300000|2024-10-04 10:38:20|7426|7411|7426|7411|7426|7411|7426|7411|0
1728038310000|2024-10-04 10:38:30|7425.7|7410.7|7426.8|7411.8|7426.8|7411.8|7425.7|7410.7|1
1728038430000|2024-10-04 10:40:30|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1728038460000|2024-10-04 10:41:00|7427.7|7412.7|7429.7|7414.7|7429.7|7414.7|7427.7|7412.7|2
1728038500000|2024-10-04 10:41:40|7429.8|7414.8|7429.7|7414.7|7430.2|7415.2|7429.7|7414.7|1
1728038510000|2024-10-04 10:41:50|7428.7|7413.7|7428.2|7413.2|7428.7|7413.7|7428.2|7413.2|3
1728038520000|2024-10-04 10:42:00|7430.3|7415.3|7431.2|7416.2|7431.2|7416.2|7430.3|7415.3|1
1728038580000|2024-10-04 10:43:00|7431.7|7416.7|7431.2|7416.2|7431.7|7416.7|7431.2|7416.2|3
1728038590000|2024-10-04 10:43:10|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1728038620000|2024-10-04 10:43:40|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728038630000|2024-10-04 10:43:50|7429.7|7414.7|7430.2|7415.2|7430.5|7415.5|7429.7|7414.7|0
1728038650000|2024-10-04 10:44:10|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728038670000|2024-10-04 10:44:30|7430.2|7415.2|7429.2|7414.2|7430.2|7415.2|7429.2|7414.2|0
1728038710000|2024-10-04 10:45:10|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1728038740000|2024-10-04 10:45:40|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430|7415|0
1728038770000|2024-10-04 10:46:10|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1728038780000|2024-10-04 10:46:20|7430|7415|7430|7415|7430|7415|7430|7415|0
1728038790000|2024-10-04 10:46:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1728038800000|2024-10-04 10:46:40|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1728038830000|2024-10-04 10:47:10|7425.2|7410.2|7425.7|7410.7|7425.7|7410.7|7425.2|7410.2|0
1728038850000|2024-10-04 10:47:30|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1728038860000|2024-10-04 10:47:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1728038900000|2024-10-04 10:48:20|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1728038950000|2024-10-04 10:49:10|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|1
1728039010000|2024-10-04 10:50:10|7424.4|7409.4|7424.2|7409.2|7424.4|7409.4|7423.7|7408.7|0
1728039080000|2024-10-04 10:51:20|7424.7|7409.7|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|0
1728039100000|2024-10-04 10:51:40|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1728039120000|2024-10-04 10:52:00|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1728039200000|2024-10-04 10:53:20|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1728039210000|2024-10-04 10:53:30|7421.7|7406.7|7421.2|7406.2|7421.7|7406.7|7421.2|7406.2|0
1728039220000|2024-10-04 10:53:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728039280000|2024-10-04 10:54:40|7420.2|7405.2|7420.7|7405.7|7420.7|7405.7|7420.2|7405.2|0
1728039340000|2024-10-04 10:55:40|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728039430000|2024-10-04 10:57:10|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728039510000|2024-10-04 10:58:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728039600000|2024-10-04 11:00:00|7419.7|7404.7|7421.2|7406.2|7421.7|7406.7|7419.7|7404.7|2
1728039710000|2024-10-04 11:01:50|7421.4|7406.4|7423.7|7408.7|7423.7|7408.7|7421.4|7406.4|1
1728039740000|2024-10-04 11:02:20|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1728039960000|2024-10-04 11:06:00|7426.2|7411.2|7425.9|7410.9|7426.2|7411.2|7425.9|7410.9|2
1728039970000|2024-10-04 11:06:10|7426.7|7411.7|7427.4|7412.4|7427.4|7412.4|7426.7|7411.7|0
1728039980000|2024-10-04 11:06:20|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1728040000000|2024-10-04 11:06:40|7425.2|7410.2|7422.2|7407.2|7426.7|7411.7|7422.2|7407.2|6
1728040040000|2024-10-04 11:07:20|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|6
1728040050000|2024-10-04 11:07:30|7423.7|7408.7|7425.1|7410.1|7425.1|7410.1|7423.7|7408.7|2
1728040060000|2024-10-04 11:07:40|7424.7|7409.7|7426.2|7411.2|7426.2|7411.2|7424.7|7409.7|1
1728040100000|2024-10-04 11:08:20|7426.7|7411.7|7426.9|7411.9|7426.9|7411.9|7426.7|7411.7|1
1728040110000|2024-10-04 11:08:30|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1728040120000|2024-10-04 11:08:40|7427.6|7412.6|7429.6|7414.6|7429.6|7414.6|7427.6|7412.6|1
1728040140000|2024-10-04 11:09:00|7429.7|7414.7|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728040160000|2024-10-04 11:09:20|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728040170000|2024-10-04 11:09:30|7430.2|7415.2|7430.1|7415.1|7430.7|7415.7|7430.1|7415.1|1
1728040180000|2024-10-04 11:09:40|7429.1|7414.1|7427.9|7412.9|7430.1|7415.1|7427.9|7412.9|5
1728040190000|2024-10-04 11:09:50|7428.1|7413.1|7427.6|7412.6|7428.1|7413.1|7427.6|7412.6|0
1728040200000|2024-10-04 11:10:00|7428.2|7413.2|7427.7|7412.7|7428.2|7413.2|7427.7|7412.7|0
1728040220000|2024-10-04 11:10:20|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728040250000|2024-10-04 11:10:50|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728040300000|2024-10-04 11:11:40|7428.1|7413.1|7429.2|7414.2|7429.2|7414.2|7428.1|7413.1|1
1728040320000|2024-10-04 11:12:00|7430.6|7415.6|7430.1|7415.1|7430.6|7415.6|7430.1|7415.1|0
1728040350000|2024-10-04 11:12:30|7430.4|7415.4|7431.1|7416.1|7431.1|7416.1|7430.4|7415.4|2
1728040380000|2024-10-04 11:13:00|7430.1|7415.1|7430.2|7415.2|7430.2|7415.2|7430.1|7415.1|0
1728040390000|2024-10-04 11:13:10|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|0
1728040410000|2024-10-04 11:13:30|7430.4|7415.4|7430.1|7415.1|7430.4|7415.4|7430.1|7415.1|1
1728040420000|2024-10-04 11:13:40|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1728040430000|2024-10-04 11:13:50|||||||||1
1728040450000|2024-10-04 11:14:10|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|1
1728040460000|2024-10-04 11:14:20|||||||||2
1728040470000|2024-10-04 11:14:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728040480000|2024-10-04 11:14:40|7432.1|7417.1|7434.5|7419.5|7434.7|7419.7|7432.1|7417.1|14
1728040490000|2024-10-04 11:14:50|7435|7420|7433.4|7418.4|7435|7420|7433.4|7418.4|5
1728040500000|2024-10-04 11:15:00|7434|7419|7434|7419|7434|7419|7434|7419|0
1728040510000|2024-10-04 11:15:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728040520000|2024-10-04 11:15:20|||||||||1
1728040530000|2024-10-04 11:15:30|7434.9|7419.9|7436.7|7421.7|7437.2|7422.2|7434.9|7419.9|27
1728040540000|2024-10-04 11:15:40|7436.5|7421.5|7437.3|7422.3|7437.3|7422.3|7436.3|7421.3|4
1728040550000|2024-10-04 11:15:50|7435.5|7420.5|7434.5|7419.5|7435.8|7420.8|7434.5|7419.5|2
1728040560000|2024-10-04 11:16:00|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1728040570000|2024-10-04 11:16:10|7434.8|7419.8|7435.3|7420.3|7435.5|7420.5|7434.8|7419.8|2
1728040580000|2024-10-04 11:16:20|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1728040590000|2024-10-04 11:16:30|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1728040600000|2024-10-04 11:16:40|7433.7|7418.7|7431.3|7416.3|7433.7|7418.7|7431.3|7416.3|4
1728040610000|2024-10-04 11:16:50|7431.8|7416.8|7433.2|7418.2|7433.2|7418.2|7431.8|7416.8|2
1728040640000|2024-10-04 11:17:20|7433.6|7418.6|7434|7419|7434|7419|7433.6|7418.6|0
1728040650000|2024-10-04 11:17:30|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728040670000|2024-10-04 11:17:50|7434|7419|7434|7419|7434|7419|7433.8|7418.8|1
1728040680000|2024-10-04 11:18:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1728040690000|2024-10-04 11:18:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728040700000|2024-10-04 11:18:20|7434.1|7419.1|7433.8|7418.8|7434.1|7419.1|7433.8|7418.8|1
1728040710000|2024-10-04 11:18:30|7434.1|7419.1|7434|7419|7434.1|7419.1|7434|7419|1
1728040770000|2024-10-04 11:19:30|||||||||1
1728040780000|2024-10-04 11:19:40|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|0
1728040790000|2024-10-04 11:19:50|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1728040800000|2024-10-04 11:20:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|0
1728040820000|2024-10-04 11:20:20|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1728040830000|2024-10-04 11:20:30|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1728040840000|2024-10-04 11:20:40|7433.3|7418.3|7433.3|7418.3|7434.2|7419.2|7432.2|7417.2|5
1728040850000|2024-10-04 11:20:50|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|0
1728040860000|2024-10-04 11:21:00|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.2|7418.2|1
1728040870000|2024-10-04 11:21:10|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433|7418|0
1728040880000|2024-10-04 11:21:20|7433.8|7418.8|7433.2|7418.2|7433.8|7418.8|7433.2|7418.2|1
1728040890000|2024-10-04 11:21:30|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434|7419|1
1728040950000|2024-10-04 11:22:30|7435|7420|7435|7420|7435|7420|7435|7420|0
1728040960000|2024-10-04 11:22:40|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|0
1728040980000|2024-10-04 11:23:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.3|7419.3|0
1728041020000|2024-10-04 11:23:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1728041040000|2024-10-04 11:24:00|7434.8|7419.8|7433.3|7418.3|7434.8|7419.8|7432.7|7417.7|1
1728041050000|2024-10-04 11:24:10|7433|7418|7433|7418|7433|7418|7433|7418|0
1728041080000|2024-10-04 11:24:40|7432.5|7417.5|7433|7418|7433|7418|7432.5|7417.5|0
1728041090000|2024-10-04 11:24:50|7433.5|7418.5|7433.3|7418.3|7433.5|7418.5|7433.3|7418.3|16
1728041100000|2024-10-04 11:25:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|1
1728041110000|2024-10-04 11:25:10|7434|7419|7434|7419|7434|7419|7434|7419|0
1728041120000|2024-10-04 11:25:20|7434.2|7419.2|7433.3|7418.3|7434.5|7419.5|7433.3|7418.3|2
1728041130000|2024-10-04 11:25:30|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1728041140000|2024-10-04 11:25:40|7433.2|7418.2|7433.7|7418.7|7433.7|7418.7|7433.2|7418.2|2
1728041200000|2024-10-04 11:26:40|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|0
1728041220000|2024-10-04 11:27:00|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728041250000|2024-10-04 11:27:30|7434.9|7419.9|7434|7419|7434.9|7419.9|7433|7418|3
1728041280000|2024-10-04 11:28:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|0
1728041290000|2024-10-04 11:28:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728041300000|2024-10-04 11:28:20|7436|7421|7435.4|7420.4|7436|7421|7435.4|7420.4|2
1728041310000|2024-10-04 11:28:30|7435|7420|7435|7420|7435|7420|7435|7420|0
1728041360000|2024-10-04 11:29:20|7435.7|7420.7|7435.9|7420.9|7436|7421|7435.7|7420.7|4
1728041400000|2024-10-04 11:30:00|7436.2|7421.2|7436.5|7421.5|7436.5|7421.5|7436|7421|4
1728041420000|2024-10-04 11:30:20|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|3
1728041430000|2024-10-04 11:30:30|7438|7423|7437.2|7422.2|7438|7423|7437.2|7422.2|3
1728041440000|2024-10-04 11:30:40|7437.5|7422.5|7435.3|7420.3|7437.5|7422.5|7435.3|7420.3|2
1728041460000|2024-10-04 11:31:00|7435.8|7420.8|7436.3|7421.3|7436.3|7421.3|7435.7|7420.7|0
1728041470000|2024-10-04 11:31:10|7436.2|7421.2|7435.8|7420.8|7436.2|7421.2|7435.8|7420.8|0
1728041520000|2024-10-04 11:32:00|7438|7423|7439.2|7424.2|7439.7|7424.7|7438|7423|3
1728041530000|2024-10-04 11:32:10|7439|7424|7439.2|7424.2|7439.4|7424.4|7439|7424|2
1728041550000|2024-10-04 11:32:30|7439.5|7424.5|7439.8|7424.8|7439.8|7424.8|7439.5|7424.5|2
1728041560000|2024-10-04 11:32:40|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|3
1728041570000|2024-10-04 11:32:50|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|0
1728041610000|2024-10-04 11:33:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|8
1728041620000|2024-10-04 11:33:40|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|2
1728041630000|2024-10-04 11:33:50|7440.8|7425.8|7443.7|7428.7|7443.7|7428.7|7440.8|7425.8|5
1728041640000|2024-10-04 11:34:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|1
1728041650000|2024-10-04 11:34:10|7442.8|7427.8|7443.7|7428.7|7443.7|7428.7|7442.8|7427.8|3
1728041660000|2024-10-04 11:34:20|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|0
1728041670000|2024-10-04 11:34:30|7444.3|7429.3|7443.5|7428.5|7444.3|7429.3|7443.5|7428.5|2
1728041680000|2024-10-04 11:34:40|7443.7|7428.7|7442.7|7427.7|7443.7|7428.7|7442.7|7427.7|0
1728041690000|2024-10-04 11:34:50|7443.2|7428.2|7442.7|7427.7|7443.3|7428.3|7442.7|7427.7|0
1728041720000|2024-10-04 11:35:20|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|0
1728041730000|2024-10-04 11:35:30|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.7|7428.7|1
1728041750000|2024-10-04 11:35:50|7443.8|7428.8|7443.8|7428.8|7443.8|7428.8|7443.7|7428.7|0
1728041760000|2024-10-04 11:36:00|||||||||1
1728041790000|2024-10-04 11:36:30|||||||||1
1728041800000|2024-10-04 11:36:40|7445.3|7430.3|7449|7434|7449|7434|7445.3|7430.3|8
1728041810000|2024-10-04 11:36:50|7448|7433|7448|7433|7448|7433|7448|7433|1
1728041820000|2024-10-04 11:37:00|7447.3|7432.3|7448.8|7433.8|7448.8|7433.8|7447.3|7432.3|1
1728041850000|2024-10-04 11:37:30|7450.2|7435.2|7449.3|7434.3|7450.2|7435.2|7449.2|7434.2|6
1728041860000|2024-10-04 11:37:40|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|0
1728041890000|2024-10-04 11:38:10|7453.2|7438.2|7454|7439|7454|7439|7453.2|7438.2|35
1728041900000|2024-10-04 11:38:20|7453.8|7438.8|7452.8|7437.8|7453.8|7438.8|7452.8|7437.8|1
1728041940000|2024-10-04 11:39:00|7453.5|7438.5|7453|7438|7453.5|7438.5|7453|7438|2
1728041980000|2024-10-04 11:39:40|7451.7|7436.7|7449.3|7434.3|7451.8|7436.8|7449.3|7434.3|6
1728041990000|2024-10-04 11:39:50|7448.8|7433.8|7447.8|7432.8|7448.8|7433.8|7447.8|7432.8|1
1728042000000|2024-10-04 11:40:00|7448.8|7433.8|7448.8|7433.8|7449.3|7434.3|7448.8|7433.8|0
1728042010000|2024-10-04 11:40:10|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|1
1728042030000|2024-10-04 11:40:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1728042040000|2024-10-04 11:40:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1728042060000|2024-10-04 11:41:00|7450.9|7435.9|7452|7437|7452.2|7437.2|7450.9|7435.9|2
1728042070000|2024-10-04 11:41:10|7451.8|7436.8|7449.9|7434.9|7452|7437|7449.9|7434.9|1
1728042090000|2024-10-04 11:41:30|7451|7436|7451|7436|7451.2|7436.2|7451|7436|5
1728042120000|2024-10-04 11:42:00|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1728042130000|2024-10-04 11:42:10|7451.7|7436.7|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|0
1728042140000|2024-10-04 11:42:20|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1728042160000|2024-10-04 11:42:40|7452.5|7437.5|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|1
1728042170000|2024-10-04 11:42:50|7453.4|7438.4|7453.7|7438.7|7453.9|7438.9|7453.4|7438.4|1
1728042180000|2024-10-04 11:43:00|7453.4|7438.4|7453.9|7438.9|7453.9|7438.9|7453.4|7438.4|1
1728042190000|2024-10-04 11:43:10|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|1
1728042220000|2024-10-04 11:43:40|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.2|7438.2|1
1728042230000|2024-10-04 11:43:50|7453.2|7438.2|7453|7438|7453.2|7438.2|7452.7|7437.7|1
1728042250000|2024-10-04 11:44:10|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1728042260000|2024-10-04 11:44:20|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|0
1728042270000|2024-10-04 11:44:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1728042290000|2024-10-04 11:44:50|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|5
1728042300000|2024-10-04 11:45:00|||||||||5
1728042320000|2024-10-04 11:45:20|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1728042340000|2024-10-04 11:45:40|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|2
1728042350000|2024-10-04 11:45:50|7452.4|7437.4|7449.9|7434.9|7452.4|7437.4|7449.9|7434.9|2
1728042360000|2024-10-04 11:46:00|7450|7435|7447.9|7432.9|7450|7435|7447.7|7432.7|2
1728042370000|2024-10-04 11:46:10|7447.6|7432.6|7448.2|7433.2|7448.2|7433.2|7447.2|7432.2|0
1728042380000|2024-10-04 11:46:20|7448.5|7433.5|7447.4|7432.4|7448.9|7433.9|7447|7432|5
1728042400000|2024-10-04 11:46:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|3
1728042410000|2024-10-04 11:46:50|7448.4|7433.4|7448.9|7433.9|7448.9|7433.9|7448.4|7433.4|1
1728042420000|2024-10-04 11:47:00|7448.4|7433.4|7447.9|7432.9|7448.4|7433.4|7447.4|7432.4|0
1728042430000|2024-10-04 11:47:10|7448|7433|7448.4|7433.4|7448.4|7433.4|7448|7433|0
1728042450000|2024-10-04 11:47:30|7448|7433|7448.9|7433.9|7448.9|7433.9|7447.9|7432.9|3
1728042460000|2024-10-04 11:47:40|7448.6|7433.6|7447.9|7432.9|7448.6|7433.6|7447.9|7432.9|0
1728042470000|2024-10-04 11:47:50|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|0
1728042490000|2024-10-04 11:48:10|7447.5|7432.5|7447.9|7432.9|7447.9|7432.9|7447.5|7432.5|0
1728042540000|2024-10-04 11:49:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1728042570000|2024-10-04 11:49:30|7448|7433|7448|7433|7448|7433|7447.9|7432.9|1
1728042580000|2024-10-04 11:49:40|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1728042610000|2024-10-04 11:50:10|7448.2|7433.2|7448.9|7433.9|7448.9|7433.9|7448.2|7433.2|1
1728042620000|2024-10-04 11:50:20|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|3
1728042630000|2024-10-04 11:50:30|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|0
1728042640000|2024-10-04 11:50:40|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|0
1728042670000|2024-10-04 11:51:10|7447.5|7432.5|7448|7433|7448|7433|7447.5|7432.5|0
1728042680000|2024-10-04 11:51:20|7447.9|7432.9|7444.9|7429.9|7447.9|7432.9|7444.9|7429.9|8
1728042690000|2024-10-04 11:51:30|7446.4|7431.4|7445.5|7430.5|7446.4|7431.4|7445.5|7430.5|3
1728042700000|2024-10-04 11:51:40|7445.9|7430.9|7444.4|7429.4|7445.9|7430.9|7442.7|7427.7|3
1728042710000|2024-10-04 11:51:50|7444.7|7429.7|7444.9|7429.9|7444.9|7429.9|7444.7|7429.7|3
1728042750000|2024-10-04 11:52:30|7445.9|7430.9|7446.5|7431.5|7446.5|7431.5|7445.9|7430.9|2
1728042760000|2024-10-04 11:52:40|7447|7432|7446.9|7431.9|7447|7432|7446.9|7431.9|0
1728042780000|2024-10-04 11:53:00|7447|7432|7447.4|7432.4|7447.4|7432.4|7446.9|7431.9|2
1728042790000|2024-10-04 11:53:10|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|0
1728042820000|2024-10-04 11:53:40|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.2|7430.2|1
1728042830000|2024-10-04 11:53:50|7445.6|7430.6|7445.2|7430.2|7445.6|7430.6|7445.2|7430.2|0
1728042840000|2024-10-04 11:54:00|7445.7|7430.7|7446.2|7431.2|7446.2|7431.2|7445.7|7430.7|0
1728042900000|2024-10-04 11:55:00|7446.1|7431.1|7445.7|7430.7|7446.1|7431.1|7445.7|7430.7|0
1728042910000|2024-10-04 11:55:10|||||||||1
1728042940000|2024-10-04 11:55:40|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1728042950000|2024-10-04 11:55:50|7443.2|7428.2|7444.1|7429.1|7444.1|7429.1|7443.2|7428.2|2
1728042960000|2024-10-04 11:56:00|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|7443.6|7428.6|0
1728042970000|2024-10-04 11:56:10|7443.1|7428.1|7440.7|7425.7|7443.1|7428.1|7440.7|7425.7|1
1728042980000|2024-10-04 11:56:20|7441.7|7426.7|7441.9|7426.9|7441.9|7426.9|7441.2|7426.2|0
1728042990000|2024-10-04 11:56:30|7441.2|7426.2|7440.6|7425.6|7441.2|7426.2|7440.6|7425.6|0
1728043010000|2024-10-04 11:56:50|7440.5|7425.5|7440.9|7425.9|7440.9|7425.9|7440.5|7425.5|0
1728043020000|2024-10-04 11:57:00|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|2
1728043030000|2024-10-04 11:57:10|7438.2|7423.2|7437.9|7422.9|7438.4|7423.4|7437.9|7422.9|4
1728043040000|2024-10-04 11:57:20|7437.6|7422.6|7436.9|7421.9|7437.6|7422.6|7436.9|7421.9|0
1728043050000|2024-10-04 11:57:30|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|0
1728043060000|2024-10-04 11:57:40|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|0
1728043070000|2024-10-04 11:57:50|7430.6|7415.6|7433.6|7418.6|7433.6|7418.6|7430.6|7415.6|8
1728043080000|2024-10-04 11:58:00|7433.1|7418.1|7433.4|7418.4|7433.6|7418.6|7433.1|7418.1|0
1728043090000|2024-10-04 11:58:10|7434.9|7419.9|7435.6|7420.6|7435.6|7420.6|7434.9|7419.9|1
1728043100000|2024-10-04 11:58:20|7435.1|7420.1|7437.2|7422.2|7437.2|7422.2|7435.1|7420.1|3
1728043110000|2024-10-04 11:58:30|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|1
1728043120000|2024-10-04 11:58:40|7438|7423|7438.1|7423.1|7438.6|7423.6|7438|7423|1
1728043130000|2024-10-04 11:58:50|7438.2|7423.2|7438.6|7423.6|7438.9|7423.9|7438.2|7423.2|0
1728043150000|2024-10-04 11:59:10|7438.9|7423.9|7440.8|7425.8|7440.8|7425.8|7438.9|7423.9|26
1728043160000|2024-10-04 11:59:20|7441|7426|7441.1|7426.1|7441.1|7426.1|7441|7426|1
1728043170000|2024-10-04 11:59:30|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1728043180000|2024-10-04 11:59:40|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1728043190000|2024-10-04 11:59:50|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|0
1728043200000|2024-10-04 12:00:00|7439|7424|7436.5|7421.5|7439|7424|7436.5|7421.5|4
1728043210000|2024-10-04 12:00:10|7436|7421|7436.5|7421.5|7436.5|7421.5|7436|7421|1
1728043230000|2024-10-04 12:00:30|7436.1|7421.1|7435.4|7420.4|7436.1|7421.1|7435.4|7420.4|33
1728043240000|2024-10-04 12:00:40|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|0
1728043250000|2024-10-04 12:00:50|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7435.4|7420.4|26
1728043260000|2024-10-04 12:01:00|7435.8|7420.8|7438.4|7423.4|7438.4|7423.4|7435.8|7420.8|30
1728043270000|2024-10-04 12:01:10|7438.9|7423.9|7435.1|7420.1|7439.3|7424.3|7434.4|7419.4|5
1728043280000|2024-10-04 12:01:20|7435.9|7420.9|7437.8|7422.8|7437.8|7422.8|7435.9|7420.9|9
1728043310000|2024-10-04 12:01:50|7439.6|7424.6|7440.3|7425.3|7440.3|7425.3|7439.6|7424.6|8
1728043320000|2024-10-04 12:02:00|7442.3|7427.3|7441.8|7426.8|7443.1|7428.1|7441.1|7426.1|4
1728043330000|2024-10-04 12:02:10|7442.1|7427.1|7442.3|7427.3|7442.8|7427.8|7442.1|7427.1|0
1728043340000|2024-10-04 12:02:20|7441.6|7426.6|7441.5|7426.5|7441.6|7426.6|7441.5|7426.5|2
1728043350000|2024-10-04 12:02:30|7441|7426|7439.5|7424.5|7441.5|7426.5|7439.5|7424.5|15
1728043360000|2024-10-04 12:02:40|7439.6|7424.6|7440|7425|7440|7425|7439.6|7424.6|0
1728043370000|2024-10-04 12:02:50|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|3
1728043380000|2024-10-04 12:03:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1728043390000|2024-10-04 12:03:10|7440.1|7425.1|7439.5|7424.5|7440.1|7425.1|7439|7424|4
1728043400000|2024-10-04 12:03:20|7440|7425|7440|7425|7440|7425|7440|7425|0
1728043430000|2024-10-04 12:03:50|7440.8|7425.8|7440.3|7425.3|7440.8|7425.8|7440.3|7425.3|5
1728043440000|2024-10-04 12:04:00|7438.3|7423.3|7436.8|7421.8|7439.3|7424.3|7435.8|7420.8|5
1728043450000|2024-10-04 12:04:10|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|0
1728043500000|2024-10-04 12:05:00|7438.3|7423.3|7437.3|7422.3|7438.5|7423.5|7437.3|7422.3|3
1728043510000|2024-10-04 12:05:10|7436.3|7421.3|7435.8|7420.8|7436.3|7421.3|7432.8|7417.8|9
1728043520000|2024-10-04 12:05:20|7436.3|7421.3|7435.8|7420.8|7436.3|7421.3|7435.8|7420.8|0
1728043560000|2024-10-04 12:06:00|7437.8|7422.8|7438.3|7423.3|7438.3|7423.3|7437.8|7422.8|2
1728043570000|2024-10-04 12:06:10|7438.5|7423.5|7436.3|7421.3|7438.8|7423.8|7435.8|7420.8|7
1728043580000|2024-10-04 12:06:20|7436.8|7421.8|7437.8|7422.8|7437.8|7422.8|7436.8|7421.8|4
1728043590000|2024-10-04 12:06:30|7438|7423|7438.3|7423.3|7438.3|7423.3|7438|7423|0
1728043600000|2024-10-04 12:06:40|7438.5|7423.5|7438.3|7423.3|7438.8|7423.8|7438.3|7423.3|0
1728043610000|2024-10-04 12:06:50|7438.8|7423.8|7437.7|7422.7|7438.8|7423.8|7436.3|7421.3|3
1728043620000|2024-10-04 12:07:00|7438|7423|7439|7424|7439|7424|7437.8|7422.8|1
1728043630000|2024-10-04 12:07:10|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|0
1728043640000|2024-10-04 12:07:20|7440.2|7425.2|7440.5|7425.5|7440.5|7425.5|7440.2|7425.2|6
1728043650000|2024-10-04 12:07:30|7438.5|7423.5|7439.5|7424.5|7439.5|7424.5|7438.5|7423.5|3
1728043660000|2024-10-04 12:07:40|7439.7|7424.7|7439.5|7424.5|7439.7|7424.7|7439.3|7424.3|0
1728043670000|2024-10-04 12:07:50|7439.3|7424.3|7438.3|7423.3|7439.5|7424.5|7438.3|7423.3|1
1728043680000|2024-10-04 12:08:00|7438.7|7423.7|7436.2|7421.2|7438.7|7423.7|7436.2|7421.2|1
1728043690000|2024-10-04 12:08:10|7437.2|7422.2|7438.5|7423.5|7438.5|7423.5|7437.2|7422.2|4
1728043700000|2024-10-04 12:08:20|7438.9|7423.9|7437|7422|7438.9|7423.9|7437|7422|6
1728043710000|2024-10-04 12:08:30|7436.6|7421.6|7436.1|7421.1|7436.6|7421.6|7435.6|7420.6|1
1728043720000|2024-10-04 12:08:40|7436.5|7421.5|7436|7421|7436.5|7421.5|7436|7421|0
1728043730000|2024-10-04 12:08:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1728043760000|2024-10-04 12:09:20|||||||||1
1728043780000|2024-10-04 12:09:40|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|0
1728043790000|2024-10-04 12:09:50|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7435.8|7420.8|4
1728043800000|2024-10-04 12:10:00|7436.6|7421.6|7435.8|7420.8|7437.3|7422.3|7435.8|7420.8|7
1728043810000|2024-10-04 12:10:10|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1728043820000|2024-10-04 12:10:20|7436.5|7421.5|7437|7422|7437|7422|7435.8|7420.8|0
1728043830000|2024-10-04 12:10:30|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|0
1728043840000|2024-10-04 12:10:40|7437|7422|7436.5|7421.5|7437|7422|7436.5|7421.5|0
1728043850000|2024-10-04 12:10:50|7437|7422|7437|7422|7437|7422|7437|7422|0
1728043860000|2024-10-04 12:11:00|7438.5|7423.5|7439.3|7424.3|7439.3|7424.3|7438.5|7423.5|5
1728043870000|2024-10-04 12:11:10|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1728043880000|2024-10-04 12:11:20|7440|7425|7440|7425|7440.5|7425.5|7439.5|7424.5|2
1728043900000|2024-10-04 12:11:40|||||||||1
1728043910000|2024-10-04 12:11:50|7443|7428|7443|7428|7443|7428|7443|7428|12
1728043920000|2024-10-04 12:12:00|7442.8|7427.8|7443.1|7428.1|7443.6|7428.6|7442.8|7427.8|8
1728043930000|2024-10-04 12:12:10|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|0
1728043940000|2024-10-04 12:12:20|7442.9|7427.9|7442.6|7427.6|7443.3|7428.3|7442|7427|2
1728043950000|2024-10-04 12:12:30|||||||||1
1728043960000|2024-10-04 12:12:40|7441.6|7426.6|7443|7428|7443|7428|7441.6|7426.6|7
1728043970000|2024-10-04 12:12:50|7443.1|7428.1|7443.1|7428.1|7444.3|7429.3|7443.1|7428.1|3
1728043980000|2024-10-04 12:13:00|7442|7427|7442.1|7427.1|7442.1|7427.1|7442|7427|1
1728043990000|2024-10-04 12:13:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1728044000000|2024-10-04 12:13:20|7442.8|7427.8|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|2
1728044010000|2024-10-04 12:13:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|1
1728044050000|2024-10-04 12:14:10|7441.7|7426.7|7441.5|7426.5|7441.7|7426.7|7441.5|7426.5|1
1728044060000|2024-10-04 12:14:20|7441.3|7426.3|7441.5|7426.5|7441.5|7426.5|7441.3|7426.3|0
1728044080000|2024-10-04 12:14:40|7442|7427|7442|7427|7442|7427|7442|7427|0
1728044100000|2024-10-04 12:15:00|7440.3|7425.3|7439.3|7424.3|7440.3|7425.3|7438.3|7423.3|3
1728044110000|2024-10-04 12:15:10|7440.3|7425.3|7441|7426|7441|7426|7440.3|7425.3|3
1728044120000|2024-10-04 12:15:20|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|3
1728044130000|2024-10-04 12:15:30|7438.8|7423.8|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|0
1728044140000|2024-10-04 12:15:40|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|0
1728044160000|2024-10-04 12:16:00|7437.4|7422.4|7435.8|7420.8|7437.4|7422.4|7435.8|7420.8|7
1728044210000|2024-10-04 12:16:50|||||||||1
1728044220000|2024-10-04 12:17:00|7434.3|7419.3|7435.3|7420.3|7435.3|7420.3|7433.8|7418.8|4
1728044230000|2024-10-04 12:17:10|7435.6|7420.6|7436.3|7421.3|7436.3|7421.3|7435.6|7420.6|0
1728044280000|2024-10-04 12:18:00|||||||||2
1728044290000|2024-10-04 12:18:10|7437.3|7422.3|7439|7424|7439|7424|7437.3|7422.3|8
1728044300000|2024-10-04 12:18:20|7438.8|7423.8|7437.8|7422.8|7438.8|7423.8|7437.8|7422.8|2
1728044320000|2024-10-04 12:18:40|7438.3|7423.3|7439|7424|7439|7424|7438.3|7423.3|1
1728044340000|2024-10-04 12:19:00|||||||||1
1728044370000|2024-10-04 12:19:30|7440|7425|7440|7425|7440|7425|7440|7425|2
1728044380000|2024-10-04 12:19:40|7440.5|7425.5|7441.5|7426.5|7441.5|7426.5|7440.5|7425.5|1
1728044390000|2024-10-04 12:19:50|7442.3|7427.3|7442.8|7427.8|7442.8|7427.8|7442.3|7427.3|1
1728044400000|2024-10-04 12:20:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|1
1728044420000|2024-10-04 12:20:20|||||||||1
1728044430000|2024-10-04 12:20:30|7442.8|7427.8|7443.3|7428.3|7443.8|7428.8|7442.1|7427.1|7
1728044440000|2024-10-04 12:20:40|7443|7428|7443|7428|7443|7428|7443|7428|0
1728044460000|2024-10-04 12:21:00|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|0
1728044490000|2024-10-04 12:21:30|7443.3|7428.3|7442.4|7427.4|7443.3|7428.3|7442.4|7427.4|5
1728044500000|2024-10-04 12:21:40|7442.8|7427.8|7441.3|7426.3|7443|7428|7441.3|7426.3|5
1728044510000|2024-10-04 12:21:50|7441.8|7426.8|7443.3|7428.3|7443.5|7428.5|7441.8|7426.8|2
1728044520000|2024-10-04 12:22:00|7443|7428|7440.8|7425.8|7443|7428|7440.8|7425.8|4
1728044530000|2024-10-04 12:22:10|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|0
1728044540000|2024-10-04 12:22:20|7440|7425|7440|7425|7440|7425|7440|7425|1
1728044550000|2024-10-04 12:22:30|7440.3|7425.3|7439.3|7424.3|7440.3|7425.3|7439.3|7424.3|2
1728044560000|2024-10-04 12:22:40|7436.7|7421.7|7435.8|7420.8|7436.7|7421.7|7435.8|7420.8|2
1728044570000|2024-10-04 12:22:50|7434.9|7419.9|7435.8|7420.8|7435.8|7420.8|7432.8|7417.8|34
1728044580000|2024-10-04 12:23:00|||||||||1
1728044600000|2024-10-04 12:23:20|7436|7421|7436.3|7421.3|7436.3|7421.3|7436|7421|0
1728044610000|2024-10-04 12:23:30|7436|7421|7436|7421|7436.3|7421.3|7436|7421|0
1728044620000|2024-10-04 12:23:40|7436.5|7421.5|7436|7421|7436.5|7421.5|7436|7421|0
1728044630000|2024-10-04 12:23:50|7436.5|7421.5|7436.6|7421.6|7436.6|7421.6|7436|7421|22
1728044640000|2024-10-04 12:24:00|7437.3|7422.3|7437.1|7422.1|7437.3|7422.3|7437.1|7422.1|1
1728044650000|2024-10-04 12:24:10|7437.3|7422.3|7438.5|7423.5|7438.5|7423.5|7437.3|7422.3|0
1728044660000|2024-10-04 12:24:20|7438.3|7423.3|7438.8|7423.8|7438.8|7423.8|7438.3|7423.3|0
1728044670000|2024-10-04 12:24:30|7438.7|7423.7|7440.3|7425.3|7440.3|7425.3|7438.3|7423.3|8
1728044680000|2024-10-04 12:24:40|7440.5|7425.5|7441|7426|7441|7426|7440.5|7425.5|2
1728044690000|2024-10-04 12:24:50|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1728044700000|2024-10-04 12:25:00|7440.5|7425.5|7438.8|7423.8|7440.5|7425.5|7438.8|7423.8|1
1728044710000|2024-10-04 12:25:10|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|0
1728044720000|2024-10-04 12:25:20|7439|7424|7438.8|7423.8|7439|7424|7438.8|7423.8|0
1728044730000|2024-10-04 12:25:30|7439|7424|7439.5|7424.5|7439.5|7424.5|7439|7424|0
1728044740000|2024-10-04 12:25:40|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|0
1728044750000|2024-10-04 12:25:50|7436.7|7421.7|7435.6|7420.6|7436.7|7421.7|7435.3|7420.3|2
1728044760000|2024-10-04 12:26:00|7436.3|7421.3|7435.8|7420.8|7436.7|7421.7|7435.8|7420.8|0
1728044790000|2024-10-04 12:26:30|7438.3|7423.3|7439.3|7424.3|7439.3|7424.3|7438.3|7423.3|5
1728044810000|2024-10-04 12:26:50|||||||||1
1728044830000|2024-10-04 12:27:10|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|3
1728044860000|2024-10-04 12:27:40|7440.6|7425.6|7441.3|7426.3|7441.8|7426.8|7440.6|7425.6|1
1728044880000|2024-10-04 12:28:00|||||||||2
1728044890000|2024-10-04 12:28:10|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1728044920000|2024-10-04 12:28:40|7440.8|7425.8|7441.5|7426.5|7441.5|7426.5|7440.8|7425.8|1
1728044930000|2024-10-04 12:28:50|7442|7427|7442.8|7427.8|7443.1|7428.1|7442|7427|0
1728044940000|2024-10-04 12:29:00|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.1|7427.1|2
1728044950000|2024-10-04 12:29:10|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1728044970000|2024-10-04 12:29:30|7442.6|7427.6|7443.8|7428.8|7443.8|7428.8|7442.6|7427.6|23
1728044980000|2024-10-04 12:29:40|7442.7|7427.7|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|4
1728044990000|2024-10-04 12:29:50|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441|7426|0
1728045000000|2024-10-04 12:30:00|7441.5|7426.5|7441.8|7426.8|7442.3|7427.3|7441.1|7426.1|0
1728045010000|2024-10-04 12:30:10|7442.3|7427.3|7442.5|7427.5|7442.5|7427.5|7441.3|7426.3|4
1728045030000|2024-10-04 12:30:30|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|7442.8|7427.8|0
1728045040000|2024-10-04 12:30:40|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|0
1728045050000|2024-10-04 12:30:50|7442.3|7427.3|7440.3|7425.3|7442.3|7427.3|7436.7|7421.7|15
1728045060000|2024-10-04 12:31:00|7440|7425|7438.3|7423.3|7440|7425|7437.7|7422.7|0
1728045070000|2024-10-04 12:31:10|7437.8|7422.8|7438.3|7423.3|7438.3|7423.3|7437.8|7422.8|7
1728045090000|2024-10-04 12:31:30|7438.2|7423.2|7436.3|7421.3|7438.2|7423.2|7436.3|7421.3|1
1728045100000|2024-10-04 12:31:40|7435.8|7420.8|7437.3|7422.3|7437.3|7422.3|7435.8|7420.8|5
1728045110000|2024-10-04 12:31:50|7437|7422|7437.8|7422.8|7437.8|7422.8|7436.3|7421.3|0
1728045120000|2024-10-04 12:32:00|7438.1|7423.1|7438.8|7423.8|7438.8|7423.8|7438.1|7423.1|0
1728045130000|2024-10-04 12:32:10|7437.8|7422.8|7438.1|7423.1|7438.1|7423.1|7437.8|7422.8|1
1728045140000|2024-10-04 12:32:20|7438.3|7423.3|7438.3|7423.3|7438.5|7423.5|7438.3|7423.3|0
1728045150000|2024-10-04 12:32:30|7439|7424|7439|7424|7439|7424|7439|7424|1
1728045160000|2024-10-04 12:32:40|7438.5|7423.5|7439.7|7424.7|7439.7|7424.7|7438.5|7423.5|10
1728045170000|2024-10-04 12:32:50|7438.3|7423.3|7437.3|7422.3|7438.3|7423.3|7437.3|7422.3|3
1728045180000|2024-10-04 12:33:00|7435.7|7420.7|7436.7|7421.7|7437.3|7422.3|7435.7|7420.7|4
1728045190000|2024-10-04 12:33:10|7436.3|7421.3|7437.8|7422.8|7438|7423|7434.8|7419.8|2
1728045200000|2024-10-04 12:33:20|7438|7423|7438|7423|7438|7423|7438|7423|0
1728045210000|2024-10-04 12:33:30|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|0
1728045220000|2024-10-04 12:33:40|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|0
1728045250000|2024-10-04 12:34:10|7437.3|7422.3|7437.5|7422.5|7437.5|7422.5|7437.3|7422.3|1
1728045270000|2024-10-04 12:34:30|7437.3|7422.3|7435.8|7420.8|7437.3|7422.3|7435.8|7420.8|1
1728045300000|2024-10-04 12:35:00|7435.5|7420.5|7436.8|7421.8|7436.8|7421.8|7433.3|7418.3|10
1728045330000|2024-10-04 12:35:30|7436.5|7421.5|7436|7421|7436.5|7421.5|7436|7421|8
1728045340000|2024-10-04 12:35:40|7436.1|7421.1|7436.8|7421.8|7436.8|7421.8|7436.1|7421.1|0
1728045350000|2024-10-04 12:35:50|7436.3|7421.3|7436.5|7421.5|7436.5|7421.5|7436.3|7421.3|1
1728045360000|2024-10-04 12:36:00|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|0
1728045390000|2024-10-04 12:36:30|7437|7422|7437.5|7422.5|7437.5|7422.5|7437|7422|2
1728045410000|2024-10-04 12:36:50|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|0
1728045420000|2024-10-04 12:37:00|7437.5|7422.5|7438.8|7423.8|7438.8|7423.8|7437.3|7422.3|4
1728045430000|2024-10-04 12:37:10|7438.7|7423.7|7438.3|7423.3|7438.7|7423.7|7437.8|7422.8|1
1728045440000|2024-10-04 12:37:20|7436.3|7421.3|7436.8|7421.8|7436.8|7421.8|7436.3|7421.3|3
1728045470000|2024-10-04 12:37:50|7436.3|7421.3|7436.3|7421.3|7436.8|7421.8|7436.3|7421.3|14
1728045480000|2024-10-04 12:38:00|7436.7|7421.7|7437|7422|7437|7422|7436.7|7421.7|2
1728045490000|2024-10-04 12:38:10|7436.7|7421.7|7436.3|7421.3|7436.7|7421.7|7436.3|7421.3|7
1728045500000|2024-10-04 12:38:20|7435.7|7420.7|7435.8|7420.8|7436|7421|7435.7|7420.7|2
1728045540000|2024-10-04 12:39:00|7435.3|7420.3|7435.5|7420.5|7435.5|7420.5|7435.3|7420.3|1
1728045550000|2024-10-04 12:39:10|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|0
1728045580000|2024-10-04 12:39:40|||||||||3
1728045600000|2024-10-04 12:40:00|7436|7421|7436|7421|7436|7421|7436|7421|0
1728045610000|2024-10-04 12:40:10|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|0
1728045620000|2024-10-04 12:40:20|7436.2|7421.2|7432.8|7417.8|7436.2|7421.2|7432.3|7417.3|7
1728045630000|2024-10-04 12:40:30|||||||||10
1728045640000|2024-10-04 12:40:40|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.7|7418.7|2
1728045650000|2024-10-04 12:40:50|7434.3|7419.3|7432.3|7417.3|7434.3|7419.3|7432.3|7417.3|1
1728045660000|2024-10-04 12:41:00|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|1
1728045670000|2024-10-04 12:41:10|7429.5|7414.5|7428.8|7413.8|7429.5|7414.5|7428.5|7413.5|4
1728045690000|2024-10-04 12:41:30|7427.7|7412.7|7427.8|7412.8|7427.8|7412.8|7427.7|7412.7|0
1728045700000|2024-10-04 12:41:40|7428.8|7413.8|7427.8|7412.8|7428.8|7413.8|7427.8|7412.8|3
1728045710000|2024-10-04 12:41:50|7428.3|7413.3|7428.8|7413.8|7428.8|7413.8|7427.8|7412.8|0
1728045720000|2024-10-04 12:42:00|7428.7|7413.7|7429.3|7414.3|7429.8|7414.8|7428.3|7413.3|1
1728045730000|2024-10-04 12:42:10|7429.5|7414.5|7429.8|7414.8|7429.8|7414.8|7429.5|7414.5|0
1728045740000|2024-10-04 12:42:20|||||||||3
1728045750000|2024-10-04 12:42:30|7429.5|7414.5|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|0
1728045770000|2024-10-04 12:42:50|7429.2|7414.2|7428.8|7413.8|7429.2|7414.2|7428.8|7413.8|0
1728045780000|2024-10-04 12:43:00|7428.7|7413.7|7429.5|7414.5|7429.5|7414.5|7427.7|7412.7|4
1728045790000|2024-10-04 12:43:10|7429.8|7414.8|7429.2|7414.2|7429.8|7414.8|7428.3|7413.3|1
1728045810000|2024-10-04 12:43:30|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|0
1728045820000|2024-10-04 12:43:40|7429.5|7414.5|7429|7414|7429.5|7414.5|7429|7414|4
1728045830000|2024-10-04 12:43:50|7428.5|7413.5|7427.5|7412.5|7428.7|7413.7|7427.5|7412.5|2
1728045840000|2024-10-04 12:44:00|7426.5|7411.5|7424.9|7409.9|7426.5|7411.5|7424.9|7409.9|1
1728045850000|2024-10-04 12:44:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1728045860000|2024-10-04 12:44:20|7426|7411|7425.5|7410.5|7426|7411|7425.5|7410.5|1
1728045870000|2024-10-04 12:44:30|7426|7411|7426|7411|7426|7411|7426|7411|0
1728045880000|2024-10-04 12:44:40|7425.5|7410.5|7424.5|7409.5|7425.5|7410.5|7424.5|7409.5|2
1728045890000|2024-10-04 12:44:50|7425|7410|7425|7410|7425|7410|7425|7410|0
1728045900000|2024-10-04 12:45:00|7424.9|7409.9|7424.5|7409.5|7424.9|7409.9|7424.5|7409.5|0
1728045910000|2024-10-04 12:45:10|7424|7409|7425|7410|7425|7410|7424|7409|0
1728045920000|2024-10-04 12:45:20|7423|7408|7424.2|7409.2|7424.2|7409.2|7423|7408|1
1728045930000|2024-10-04 12:45:30|7424.5|7409.5|7425|7410|7425|7410|7424.5|7409.5|0
1728045960000|2024-10-04 12:46:00|7424.5|7409.5|7423|7408|7424.5|7409.5|7423|7408|0
1728045970000|2024-10-04 12:46:10|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1728045980000|2024-10-04 12:46:20|7422|7407|7423|7408|7423|7408|7422|7407|2
1728045990000|2024-10-04 12:46:30|7423.5|7408.5|7424|7409|7424|7409|7423.5|7408.5|0
1728046000000|2024-10-04 12:46:40|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|0
1728046040000|2024-10-04 12:47:20|7428|7413|7427.5|7412.5|7428|7413|7427.5|7412.5|3
1728046050000|2024-10-04 12:47:30|7427.7|7412.7|7427.5|7412.5|7428|7413|7427.5|7412.5|0
1728046060000|2024-10-04 12:47:40|7427|7412|7428|7413|7428|7413|7427|7412|1
1728046070000|2024-10-04 12:47:50|7427.9|7412.9|7427.9|7412.9|7428|7413|7427.9|7412.9|0
1728046080000|2024-10-04 12:48:00|7427.5|7412.5|7427.5|7412.5|7427.7|7412.7|7427.5|7412.5|0
1728046090000|2024-10-04 12:48:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.4|7409.4|2
1728046100000|2024-10-04 12:48:20|7424|7409|7422.4|7407.4|7424|7409|7421.9|7406.9|1
1728046120000|2024-10-04 12:48:40|7421.9|7406.9|7421.9|7406.9|7422|7407|7421|7406|1
1728046130000|2024-10-04 12:48:50|7421.7|7406.7|7424|7409|7424|7409|7421.7|7406.7|4
1728046140000|2024-10-04 12:49:00|7424.4|7409.4|7424.5|7409.5|7424.5|7409.5|7424.4|7409.4|1
1728046190000|2024-10-04 12:49:50|7426|7411|7427|7412|7427|7412|7426|7411|1
1728046240000|2024-10-04 12:50:40|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1728046260000|2024-10-04 12:51:00|7425|7410|7429.5|7414.5|7430|7415|7424.9|7409.9|4
1728046270000|2024-10-04 12:51:10|7428.5|7413.5|7428.5|7413.5|7429|7414|7428.5|7413.5|1
1728046290000|2024-10-04 12:51:30|7428.9|7413.9|7431|7416|7431.2|7416.2|7428.9|7413.9|2
1728046300000|2024-10-04 12:51:40|7434|7419|7434|7419|7434|7419|7434|7419|2
1728046320000|2024-10-04 12:52:00|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|0
1728046340000|2024-10-04 12:52:20|7433.2|7418.2|7431.5|7416.5|7433.2|7418.2|7431.5|7416.5|1
1728046370000|2024-10-04 12:52:50|7429.9|7414.9|7429.4|7414.4|7429.9|7414.9|7429.4|7414.4|2
1728046380000|2024-10-04 12:53:00|7429|7414|7429|7414|7429|7414|7429|7414|0
1728046410000|2024-10-04 12:53:30|7428.7|7413.7|7428|7413|7428.7|7413.7|7427.5|7412.5|3
1728046430000|2024-10-04 12:53:50|7428.5|7413.5|7432.2|7417.2|7432.2|7417.2|7428.2|7413.2|6
1728046450000|2024-10-04 12:54:10|7431.7|7416.7|7431.2|7416.2|7431.7|7416.7|7431.2|7416.2|32
1728046460000|2024-10-04 12:54:20|7430.9|7415.9|7429|7414|7430.9|7415.9|7427|7412|2
1728046500000|2024-10-04 12:55:00|7429.1|7414.1|7428.6|7413.6|7429.1|7414.1|7428.6|7413.6|0
1728046570000|2024-10-04 12:56:10|7429.6|7414.6|7427.9|7412.9|7429.6|7414.6|7427.9|7412.9|1
1728046580000|2024-10-04 12:56:20|7428.1|7413.1|7428.4|7413.4|7428.4|7413.4|7428.1|7413.1|0
1728046590000|2024-10-04 12:56:30|7429.1|7414.1|7427.6|7412.6|7429.1|7414.1|7426.6|7411.6|1
1728046600000|2024-10-04 12:56:40|7427.1|7412.1|7426.6|7411.6|7427.1|7412.1|7426.6|7411.6|0
1728046620000|2024-10-04 12:57:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|5
1728046680000|2024-10-04 12:58:00|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1728046690000|2024-10-04 12:58:10|7426.2|7411.2|7426.6|7411.6|7426.6|7411.6|7426.2|7411.2|0
1728046710000|2024-10-04 12:58:30|7426.4|7411.4|7426.6|7411.6|7426.6|7411.6|7425.6|7410.6|0
1728046780000|2024-10-04 12:59:40|||||||||1
1728046800000|2024-10-04 13:00:00|7429.4|7414.4|7429.1|7414.1|7429.6|7414.6|7429.1|7414.1|10
1728046820000|2024-10-04 13:00:20|7428.6|7413.6|7428.2|7413.2|7428.6|7413.6|7427.2|7412.2|1
1728046830000|2024-10-04 13:00:30|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1728046870000|2024-10-04 13:01:10|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|2
1728046880000|2024-10-04 13:01:20|7429.4|7414.4|7428.9|7413.9|7429.4|7414.4|7428.4|7413.4|5
1728046890000|2024-10-04 13:01:30|7428.7|7413.7|7427.9|7412.9|7428.7|7413.7|7427.9|7412.9|2
1728046910000|2024-10-04 13:01:50|7428|7413|7429.4|7414.4|7429.4|7414.4|7428|7413|1
1728046920000|2024-10-04 13:02:00|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|3
1728046930000|2024-10-04 13:02:10|7430|7415|7430|7415|7430|7415|7430|7415|1
1728046940000|2024-10-04 13:02:20|7430.5|7415.5|7429.2|7414.2|7431.2|7416.2|7427.7|7412.7|11
1728046950000|2024-10-04 13:02:30|7429.4|7414.4|7429.9|7414.9|7430.2|7415.2|7429.4|7414.4|2
1728046960000|2024-10-04 13:02:40|7429.7|7414.7|7429.5|7414.5|7429.7|7414.7|7429.4|7414.4|0
1728046970000|2024-10-04 13:02:50|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1728046980000|2024-10-04 13:03:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728047000000|2024-10-04 13:03:20|7429.9|7414.9|7428.2|7413.2|7429.9|7414.9|7426.1|7411.1|31
1728047010000|2024-10-04 13:03:30|7427.7|7412.7|7426.7|7411.7|7427.7|7412.7|7426.2|7411.2|1
1728047030000|2024-10-04 13:03:50|||||||||1
1728047040000|2024-10-04 13:04:00|7426.2|7411.2|7424.7|7409.7|7426.2|7411.2|7424.2|7409.2|3
1728047070000|2024-10-04 13:04:30|7425.7|7410.7|7425.6|7410.6|7425.7|7410.7|7425.6|7410.6|2
1728047080000|2024-10-04 13:04:40|7425.9|7410.9|7425.1|7410.1|7425.9|7410.9|7425.1|7410.1|1
1728047090000|2024-10-04 13:04:50|7424.7|7409.7|7424.6|7409.6|7424.7|7409.7|7424.6|7409.6|14
1728047100000|2024-10-04 13:05:00|7424.2|7409.2|7425.9|7410.9|7425.9|7410.9|7424.2|7409.2|3
1728047110000|2024-10-04 13:05:10|7426.2|7411.2|7425.7|7410.7|7426.2|7411.2|7425.7|7410.7|0
1728047120000|2024-10-04 13:05:20|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|1
1728047170000|2024-10-04 13:06:10|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1728047180000|2024-10-04 13:06:20|7425|7410|7427.9|7412.9|7427.9|7412.9|7425|7410|4
1728047220000|2024-10-04 13:07:00|7429.4|7414.4|7430.5|7415.5|7430.5|7415.5|7429.4|7414.4|2
1728047230000|2024-10-04 13:07:10|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|0
1728047250000|2024-10-04 13:07:30|7430.7|7415.7|7430.5|7415.5|7430.7|7415.7|7430.5|7415.5|3
1728047270000|2024-10-04 13:07:50|7430.7|7415.7|7431|7416|7431.5|7416.5|7430.7|7415.7|1
1728047280000|2024-10-04 13:08:00|7432.5|7417.5|7433.4|7418.4|7433.4|7418.4|7432.5|7417.5|1
1728047290000|2024-10-04 13:08:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1728047320000|2024-10-04 13:08:40|7434.2|7419.2|7435.3|7420.3|7435.5|7420.5|7434.2|7419.2|21
1728047330000|2024-10-04 13:08:50|7435.5|7420.5|7437.7|7422.7|7437.7|7422.7|7435.5|7420.5|4
1728047340000|2024-10-04 13:09:00|7437.9|7422.9|7436.9|7421.9|7437.9|7422.9|7436.4|7421.4|4
1728047350000|2024-10-04 13:09:10|7436.4|7421.4|7437.4|7422.4|7437.4|7422.4|7436.4|7421.4|6
1728047360000|2024-10-04 13:09:20|7437.5|7422.5|7437.4|7422.4|7437.5|7422.5|7437.4|7422.4|0
1728047370000|2024-10-04 13:09:30|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|0
1728047380000|2024-10-04 13:09:40|7436.7|7421.7|7436.9|7421.9|7436.9|7421.9|7436.7|7421.7|1
1728047390000|2024-10-04 13:09:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1728047400000|2024-10-04 13:10:00|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|20
1728047430000|2024-10-04 13:10:30|7436.5|7421.5|7435.7|7420.7|7436.5|7421.5|7435.7|7420.7|1
1728047440000|2024-10-04 13:10:40|7435.3|7420.3|7434|7419|7435.3|7420.3|7434|7419|10
1728047450000|2024-10-04 13:10:50|7433|7418|7434.4|7419.4|7434.5|7419.5|7433|7418|0
1728047460000|2024-10-04 13:11:00|7434|7419|7434|7419|7434|7419|7434|7419|0
1728047480000|2024-10-04 13:11:20|7433|7418|7430.9|7415.9|7433|7418|7430|7415|4
1728047530000|2024-10-04 13:12:10|7431.4|7416.4|7429.2|7414.2|7431.4|7416.4|7429.2|7414.2|7
1728047540000|2024-10-04 13:12:20|7428.7|7413.7|7428.9|7413.9|7428.9|7413.9|7428.4|7413.4|0
1728047550000|2024-10-04 13:12:30|7428.7|7413.7|7428.4|7413.4|7428.7|7413.7|7428.4|7413.4|0
1728047570000|2024-10-04 13:12:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728047580000|2024-10-04 13:13:00|7428.7|7413.7|7427.4|7412.4|7428.7|7413.7|7427.4|7412.4|0
1728047590000|2024-10-04 13:13:10|7427.5|7412.5|7427.9|7412.9|7427.9|7412.9|7427.5|7412.5|0
1728047600000|2024-10-04 13:13:20|7427.7|7412.7|7427.4|7412.4|7427.7|7412.7|7427.4|7412.4|0
1728047610000|2024-10-04 13:13:30|7427.7|7412.7|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|0
1728047680000|2024-10-04 13:14:40|7427.2|7412.2|7426.7|7411.7|7427.4|7412.4|7426.7|7411.7|2
1728047690000|2024-10-04 13:14:50|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1728047710000|2024-10-04 13:15:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1728047780000|2024-10-04 13:16:20|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|3
1728047860000|2024-10-04 13:17:40|7428.4|7413.4|7428.4|7413.4|7428.5|7413.5|7428.4|7413.4|2
1728047880000|2024-10-04 13:18:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728047890000|2024-10-04 13:18:10|7428.7|7413.7|7427|7412|7429|7414|7427|7412|2
1728047900000|2024-10-04 13:18:20|7428.5|7413.5|7428|7413|7428.5|7413.5|7427.9|7412.9|1
1728047930000|2024-10-04 13:18:50|7429|7414|7428.5|7413.5|7429|7414|7428|7413|1
1728047940000|2024-10-04 13:19:00|7428|7413|7427.5|7412.5|7428.5|7413.5|7427.2|7412.2|2
1728048000000|2024-10-04 13:20:00|7427.7|7412.7|7428.2|7413.2|7428.4|7413.4|7427.7|7412.7|0
1728048010000|2024-10-04 13:20:10|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728048020000|2024-10-04 13:20:20|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|1
1728048050000|2024-10-04 13:20:50|7427.1|7412.1|7426.7|7411.7|7427.1|7412.1|7426.7|7411.7|3
1728048070000|2024-10-04 13:21:10|7426.4|7411.4|7424|7409|7426.4|7411.4|7423.9|7408.9|8
1728048110000|2024-10-04 13:21:50|7425.4|7410.4|7424.4|7409.4|7425.4|7410.4|7424.4|7409.4|1
1728048120000|2024-10-04 13:22:00|7424|7409|7425.1|7410.1|7425.4|7410.4|7424|7409|3
1728048130000|2024-10-04 13:22:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728048140000|2024-10-04 13:22:20|7424.7|7409.7|7425.4|7410.4|7425.4|7410.4|7424.7|7409.7|0
1728048160000|2024-10-04 13:22:40|7424.9|7409.9|7423.9|7408.9|7424.9|7409.9|7423.9|7408.9|3
1728048170000|2024-10-04 13:22:50|7422.7|7407.7|7418.9|7403.9|7422.7|7407.7|7418.9|7403.9|11
1728048180000|2024-10-04 13:23:00|7418.2|7403.2|7415.1|7400.1|7418.2|7403.2|7415.1|7400.1|8
1728048200000|2024-10-04 13:23:20|7415.2|7400.2|7415.6|7400.6|7415.6|7400.6|7415.2|7400.2|0
1728048240000|2024-10-04 13:24:00|7411.6|7396.6|7411.7|7396.7|7411.7|7396.7|7411.6|7396.6|3
1728048250000|2024-10-04 13:24:10|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728048290000|2024-10-04 13:24:50|7411.9|7396.9|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|3
1728048300000|2024-10-04 13:25:00|7411.1|7396.1|7405.9|7390.9|7411.1|7396.1|7405.1|7390.1|7
1728048310000|2024-10-04 13:25:10|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1728048320000|2024-10-04 13:25:20|7405.3|7390.3|7404.6|7389.6|7405.3|7390.3|7404.6|7389.6|0
1728048340000|2024-10-04 13:25:40|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728048350000|2024-10-04 13:25:50|7403.1|7388.1|7402.1|7387.1|7403.1|7388.1|7402.1|7387.1|2
1728048360000|2024-10-04 13:26:00|7401.8|7386.8|7400.9|7385.9|7403.6|7388.6|7400.9|7385.9|12
1728048370000|2024-10-04 13:26:10|7400.6|7385.6|7401.4|7386.4|7402.1|7387.1|7400.6|7385.6|5
1728048390000|2024-10-04 13:26:30|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|0
1728048400000|2024-10-04 13:26:40|7401.4|7386.4|7401.6|7386.6|7401.6|7386.6|7401.4|7386.4|2
1728048410000|2024-10-04 13:26:50|7401.7|7386.7|7402.1|7387.1|7403.6|7388.6|7401.7|7386.7|3
1728048420000|2024-10-04 13:27:00|7401.8|7386.8|7400.6|7385.6|7401.8|7386.8|7400.6|7385.6|0
1728048450000|2024-10-04 13:27:30|7400.7|7385.7|7397.6|7382.6|7401.1|7386.1|7397.6|7382.6|5
1728048470000|2024-10-04 13:27:50|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728048490000|2024-10-04 13:28:10|7397|7382|7398.1|7383.1|7398.1|7383.1|7396.6|7381.6|3
1728048500000|2024-10-04 13:28:20|7397.9|7382.9|7397.6|7382.6|7397.9|7382.9|7397.6|7382.6|0
1728048510000|2024-10-04 13:28:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728048520000|2024-10-04 13:28:40|7399.1|7384.1|7398.2|7383.2|7399.1|7384.1|7398.2|7383.2|3
1728048530000|2024-10-04 13:28:50|7398.6|7383.6|7400.1|7385.1|7400.1|7385.1|7398.6|7383.6|1
1728048540000|2024-10-04 13:29:00|7401.1|7386.1|7401.1|7386.1|7402.1|7387.1|7401.1|7386.1|3
1728048550000|2024-10-04 13:29:10|7399.6|7384.6|7400.6|7385.6|7400.6|7385.6|7399.6|7384.6|1
1728048560000|2024-10-04 13:29:20|7400.1|7385.1|7399.1|7384.1|7400.1|7385.1|7397.7|7382.7|5
1728048570000|2024-10-04 13:29:30|7399.2|7384.2|7399.7|7384.7|7399.7|7384.7|7399.2|7384.2|1
1728048580000|2024-10-04 13:29:40|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|0
1728048590000|2024-10-04 13:29:50|7400.6|7385.6|7399.6|7384.6|7400.6|7385.6|7399.1|7384.1|3
1728048600000|2024-10-04 13:30:00|7399.4|7384.4|7403.7|7388.7|7403.7|7388.7|7396.9|7381.9|19
1728048610000|2024-10-04 13:30:10|7403.6|7388.6|7405.2|7390.2|7405.2|7390.2|7403.4|7388.4|10
1728048620000|2024-10-04 13:30:20|7403.6|7388.6|7404.6|7389.6|7405.1|7390.1|7403.6|7388.6|8
1728048630000|2024-10-04 13:30:30|7404.7|7389.7|7406.6|7391.6|7406.6|7391.6|7404.7|7389.7|3
1728048640000|2024-10-04 13:30:40|7409.7|7394.7|7405.9|7390.9|7409.7|7394.7|7405.9|7390.9|12
1728048650000|2024-10-04 13:30:50|7405.3|7390.3|7400.4|7385.4|7405.3|7390.3|7400.4|7385.4|8
1728048660000|2024-10-04 13:31:00|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|3
1728048670000|2024-10-04 13:31:10|7398.5|7383.5|7399.6|7384.6|7399.6|7384.6|7398.5|7383.5|7
1728048680000|2024-10-04 13:31:20|7399.9|7384.9|7401.4|7386.4|7401.7|7386.7|7399.9|7384.9|1
1728048690000|2024-10-04 13:31:30|7402.1|7387.1|7401.7|7386.7|7402.6|7387.6|7401.7|7386.7|26
1728048710000|2024-10-04 13:31:50|7402.2|7387.2|7403.4|7388.4|7403.4|7388.4|7402.2|7387.2|28
1728048720000|2024-10-04 13:32:00|7403.1|7388.1|7402.7|7387.7|7403.4|7388.4|7402.7|7387.7|15
1728048740000|2024-10-04 13:32:20|7401|7386|7403.4|7388.4|7403.4|7388.4|7401|7386|8
1728048750000|2024-10-04 13:32:30|7402.9|7387.9|7407.4|7392.4|7407.4|7392.4|7402.9|7387.9|17
1728048760000|2024-10-04 13:32:40|7407.2|7392.2|7406.7|7391.7|7407.2|7392.2|7406.7|7391.7|1
1728048780000|2024-10-04 13:33:00|7407.9|7392.9|7407.7|7392.7|7409.7|7394.7|7406.9|7391.9|7
1728048790000|2024-10-04 13:33:10|7407.9|7392.9|7408.2|7393.2|7408.4|7393.4|7407.9|7392.9|1
1728048800000|2024-10-04 13:33:20|7409.7|7394.7|7409.7|7394.7|7410.2|7395.2|7409.7|7394.7|12
1728048810000|2024-10-04 13:33:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1728048830000|2024-10-04 13:33:50|7411|7396|7411.6|7396.6|7411.6|7396.6|7411|7396|4
1728048840000|2024-10-04 13:34:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7
1728048860000|2024-10-04 13:34:20|7412.2|7397.2|7413.8|7398.8|7415.2|7400.2|7412.2|7397.2|39
1728048870000|2024-10-04 13:34:30|7413.4|7398.4|7414.4|7399.4|7415.1|7400.1|7412.1|7397.1|9
1728048880000|2024-10-04 13:34:40|7415.4|7400.4|7413.9|7398.9|7415.4|7400.4|7413.9|7398.9|9
1728048890000|2024-10-04 13:34:50|||||||||1
1728048900000|2024-10-04 13:35:00|7413.8|7398.8|7414.4|7399.4|7414.4|7399.4|7413.4|7398.4|4
1728048910000|2024-10-04 13:35:10|7416.2|7401.2|7417.4|7402.4|7417.4|7402.4|7416.2|7401.2|1
1728048920000|2024-10-04 13:35:20|7416.4|7401.4|7415.6|7400.6|7416.4|7401.4|7415.6|7400.6|6
1728048930000|2024-10-04 13:35:30|7413.8|7398.8|7414|7399|7414.1|7399.1|7413.3|7398.3|2
1728048940000|2024-10-04 13:35:40|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1728048960000|2024-10-04 13:36:00|7413.1|7398.1|7413.3|7398.3|7414.3|7399.3|7411.4|7396.4|2
1728048970000|2024-10-04 13:36:10|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1728048980000|2024-10-04 13:36:20|7411.3|7396.3|7408.8|7393.8|7411.3|7396.3|7408.8|7393.8|3
1728049000000|2024-10-04 13:36:40|7406.6|7391.6|7404.8|7389.8|7406.6|7391.6|7404.6|7389.6|4
1728049010000|2024-10-04 13:36:50|7405.3|7390.3|7405.5|7390.5|7405.6|7390.6|7404.6|7389.6|4
1728049020000|2024-10-04 13:37:00|7404.8|7389.8|7403.3|7388.3|7404.8|7389.8|7401.6|7386.6|8
1728049030000|2024-10-04 13:37:10|7403.1|7388.1|7402.3|7387.3|7403.1|7388.1|7400.8|7385.8|18
1728049040000|2024-10-04 13:37:20|7401.8|7386.8|7403.3|7388.3|7403.3|7388.3|7401.8|7386.8|3
1728049050000|2024-10-04 13:37:30|7403.9|7388.9|7404.1|7389.1|7404.9|7389.9|7403.9|7388.9|9
1728049060000|2024-10-04 13:37:40|7404.3|7389.3|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|0
1728049070000|2024-10-04 13:37:50|7404.1|7389.1|7404.8|7389.8|7404.9|7389.9|7404.1|7389.1|0
1728049080000|2024-10-04 13:38:00|7404.6|7389.6|7404.8|7389.8|7404.9|7389.9|7404.6|7389.6|2
1728049090000|2024-10-04 13:38:10|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.6|7389.6|0
1728049100000|2024-10-04 13:38:20|7406.1|7391.1|7407.3|7392.3|7407.3|7392.3|7406.1|7391.1|5
1728049110000|2024-10-04 13:38:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7406.8|7391.8|0
1728049120000|2024-10-04 13:38:40|7406.8|7391.8|7409.6|7394.6|7410.1|7395.1|7406.8|7391.8|6
1728049130000|2024-10-04 13:38:50|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728049140000|2024-10-04 13:39:00|7410.3|7395.3|7410.8|7395.8|7413.1|7398.1|7410.3|7395.3|11
1728049150000|2024-10-04 13:39:10|7411.1|7396.1|7413.1|7398.1|7413.1|7398.1|7411.1|7396.1|3
1728049160000|2024-10-04 13:39:20|7413.8|7398.8|7416|7401|7416.3|7401.3|7413.6|7398.6|5
1728049170000|2024-10-04 13:39:30|7416.1|7401.1|7418.1|7403.1|7418.1|7403.1|7416.1|7401.1|1
1728049180000|2024-10-04 13:39:40|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728049190000|2024-10-04 13:39:50|7418.3|7403.3|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|0
1728049200000|2024-10-04 13:40:00|7419.3|7404.3|7420.1|7405.1|7420.1|7405.1|7419.3|7404.3|4
1728049210000|2024-10-04 13:40:10|7420.3|7405.3|7417.1|7402.1|7420.5|7405.5|7417.1|7402.1|8
1728049220000|2024-10-04 13:40:20|7417|7402|7418.1|7403.1|7418.1|7403.1|7417|7402|5
1728049230000|2024-10-04 13:40:30|7420.1|7405.1|7420.6|7405.6|7420.6|7405.6|7420.1|7405.1|7
1728049240000|2024-10-04 13:40:40|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1728049250000|2024-10-04 13:40:50|7421.8|7406.8|7421|7406|7421.8|7406.8|7420.8|7405.8|3
1728049260000|2024-10-04 13:41:00|7421.3|7406.3|7417.5|7402.5|7421.3|7406.3|7417.5|7402.5|6
1728049290000|2024-10-04 13:41:30|7421|7406|7420.6|7405.6|7421.3|7406.3|7419.6|7404.6|26
1728049300000|2024-10-04 13:41:40|7421|7406|7420.6|7405.6|7421|7406|7420.6|7405.6|0
1728049320000|2024-10-04 13:42:00|7421|7406|7424|7409|7424|7409|7421|7406|15
1728049330000|2024-10-04 13:42:10|7423.8|7408.8|7424|7409|7424|7409|7423.5|7408.5|0
1728049340000|2024-10-04 13:42:20|7425|7410|7425.1|7410.1|7425.1|7410.1|7425|7410|5
1728049360000|2024-10-04 13:42:40|7425.3|7410.3|7425.1|7410.1|7425.3|7410.3|7425.1|7410.1|2
1728049370000|2024-10-04 13:42:50|7425.3|7410.3|7425.3|7410.3|7425.4|7410.4|7425.3|7410.3|5
1728049380000|2024-10-04 13:43:00|7425.1|7410.1|7426.1|7411.1|7426.1|7411.1|7425.1|7410.1|8
1728049400000|2024-10-04 13:43:20|7426.3|7411.3|7427.6|7412.6|7427.6|7412.6|7426.3|7411.3|4
1728049410000|2024-10-04 13:43:30|7427.1|7412.1|7426.6|7411.6|7427.1|7412.1|7425.3|7410.3|5
1728049420000|2024-10-04 13:43:40|7426.5|7411.5|7426.6|7411.6|7426.6|7411.6|7426|7411|1
1728049440000|2024-10-04 13:44:00|7427|7412|7427|7412|7427|7412|7427|7412|0
1728049450000|2024-10-04 13:44:10|7426.8|7411.8|7425.8|7410.8|7426.8|7411.8|7425.8|7410.8|3
1728049460000|2024-10-04 13:44:20|7427.2|7412.2|7429.8|7414.8|7429.8|7414.8|7427.2|7412.2|27
1728049470000|2024-10-04 13:44:30|7429.1|7414.1|7427.3|7412.3|7429.1|7414.1|7426.1|7411.1|3
1728049480000|2024-10-04 13:44:40|7428.8|7413.8|7429.1|7414.1|7429.1|7414.1|7428.8|7413.8|4
1728049490000|2024-10-04 13:44:50|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1728049500000|2024-10-04 13:45:00|7429.6|7414.6|7430.1|7415.1|7430.1|7415.1|7429.6|7414.6|2
1728049510000|2024-10-04 13:45:10|7430.3|7415.3|7428.5|7413.5|7430.6|7415.6|7428.5|7413.5|6
1728049520000|2024-10-04 13:45:20|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|1
1728049540000|2024-10-04 13:45:40|7428.5|7413.5|7428.6|7413.6|7428.6|7413.6|7428.5|7413.5|6
1728049550000|2024-10-04 13:45:50|7429.1|7414.1|7429.6|7414.6|7429.6|7414.6|7429.1|7414.1|0
1728049560000|2024-10-04 13:46:00|7431.1|7416.1|7431|7416|7431.1|7416.1|7430.5|7415.5|10
1728049570000|2024-10-04 13:46:10|7430.8|7415.8|7431|7416|7431|7416|7430.8|7415.8|3
1728049580000|2024-10-04 13:46:20|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|1
1728049590000|2024-10-04 13:46:30|7430.7|7415.7|7430.5|7415.5|7430.7|7415.7|7430.5|7415.5|11
1728049610000|2024-10-04 13:46:50|7430.8|7415.8|7434.5|7419.5|7434.8|7419.8|7430.8|7415.8|6
1728049620000|2024-10-04 13:47:00|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7433.8|7418.8|1
1728049630000|2024-10-04 13:47:10|7434.8|7419.8|7433.3|7418.3|7434.8|7419.8|7433.3|7418.3|2
1728049640000|2024-10-04 13:47:20|7433.8|7418.8|7435.6|7420.6|7435.6|7420.6|7433.8|7418.8|7
1728049650000|2024-10-04 13:47:30|7435.5|7420.5|7435.1|7420.1|7435.5|7420.5|7435.1|7420.1|0
1728049660000|2024-10-04 13:47:40|7433.3|7418.3|7432.1|7417.1|7433.3|7418.3|7432.1|7417.1|2
1728049680000|2024-10-04 13:48:00|7431.6|7416.6|7430.1|7415.1|7431.6|7416.6|7430.1|7415.1|6
1728049690000|2024-10-04 13:48:10|7430|7415|7428.6|7413.6|7430|7415|7427.6|7412.6|10
1728049700000|2024-10-04 13:48:20|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728049720000|2024-10-04 13:48:40|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1728049730000|2024-10-04 13:48:50|7427.3|7412.3|7428.8|7413.8|7430.6|7415.6|7427.3|7412.3|3
1728049740000|2024-10-04 13:49:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1728049750000|2024-10-04 13:49:10|7428.8|7413.8|7425.1|7410.1|7428.8|7413.8|7424.6|7409.6|21
1728049770000|2024-10-04 13:49:30|7426.1|7411.1|7426.3|7411.3|7426.3|7411.3|7426.1|7411.1|2
1728049780000|2024-10-04 13:49:40|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|1
1728049790000|2024-10-04 13:49:50|7426.8|7411.8|7427.1|7412.1|7427.1|7412.1|7426.8|7411.8|2
1728049800000|2024-10-04 13:50:00|7425.1|7410.1|7428.8|7413.8|7428.8|7413.8|7425.1|7410.1|14
1728049810000|2024-10-04 13:50:10|7430.1|7415.1|7431.8|7416.8|7431.8|7416.8|7430.1|7415.1|1
1728049820000|2024-10-04 13:50:20|7430.8|7415.8|7430.6|7415.6|7431.3|7416.3|7430.6|7415.6|1
1728049840000|2024-10-04 13:50:40|7433|7418|7433.6|7418.6|7433.6|7418.6|7433|7418|28
1728049860000|2024-10-04 13:51:00|7433.1|7418.1|7433.6|7418.6|7433.6|7418.6|7433.1|7418.1|0
1728049870000|2024-10-04 13:51:10|7432.9|7417.9|7432.8|7417.8|7432.9|7417.9|7430.8|7415.8|6
1728049880000|2024-10-04 13:51:20|||||||||5
1728049890000|2024-10-04 13:51:30|7432.6|7417.6|7432.3|7417.3|7432.6|7417.6|7432.3|7417.3|0
1728049910000|2024-10-04 13:51:50|7432.8|7417.8|7430.6|7415.6|7432.8|7417.8|7430.6|7415.6|5
1728049920000|2024-10-04 13:52:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1728049930000|2024-10-04 13:52:10|7433|7418|7434.3|7419.3|7434.3|7419.3|7433|7418|7
1728049940000|2024-10-04 13:52:20|7434.1|7419.1|7434.3|7419.3|7434.8|7419.8|7434.1|7419.1|0
1728049960000|2024-10-04 13:52:40|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1728049970000|2024-10-04 13:52:50|7434.3|7419.3|7434.8|7419.8|7434.8|7419.8|7434.3|7419.3|20
1728049980000|2024-10-04 13:53:00|7435.3|7420.3|7435.6|7420.6|7435.8|7420.8|7435.3|7420.3|2
1728049990000|2024-10-04 13:53:10|||||||||1
1728050000000|2024-10-04 13:53:20|7435.8|7420.8|7438.7|7423.7|7438.7|7423.7|7435.8|7420.8|3
1728050010000|2024-10-04 13:53:30|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|0
1728050020000|2024-10-04 13:53:40|||||||||1
1728050040000|2024-10-04 13:54:00|7438.5|7423.5|7438.8|7423.8|7438.8|7423.8|7438.3|7423.3|6
1728050070000|2024-10-04 13:54:30|7439.3|7424.3|7438.7|7423.7|7439.3|7424.3|7438.7|7423.7|6
1728050080000|2024-10-04 13:54:40|7438.2|7423.2|7438.8|7423.8|7438.8|7423.8|7438.2|7423.2|4
1728050090000|2024-10-04 13:54:50|7438.5|7423.5|7437.3|7422.3|7438.5|7423.5|7437.2|7422.2|2
1728050100000|2024-10-04 13:55:00|7437.2|7422.2|7436.8|7421.8|7437.2|7422.2|7436.8|7421.8|0
1728050120000|2024-10-04 13:55:20|7437.3|7422.3|7438.8|7423.8|7438.8|7423.8|7437.3|7422.3|4
1728050130000|2024-10-04 13:55:30|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|0
1728050140000|2024-10-04 13:55:40|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|2
1728050150000|2024-10-04 13:55:50|7439|7424|7438.8|7423.8|7439.3|7424.3|7437.8|7422.8|16
1728050180000|2024-10-04 13:56:20|7438.2|7423.2|7436.8|7421.8|7438.2|7423.2|7436.8|7421.8|5
1728050190000|2024-10-04 13:56:30|7436.3|7421.3|7434.2|7419.2|7436.5|7421.5|7434.2|7419.2|3
1728050200000|2024-10-04 13:56:40|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7432.2|7417.2|3
1728050220000|2024-10-04 13:57:00|7431.8|7416.8|7431.7|7416.7|7432.3|7417.3|7431.2|7416.2|9
1728050230000|2024-10-04 13:57:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728050240000|2024-10-04 13:57:20|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|6
1728050250000|2024-10-04 13:57:30|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|23
1728050260000|2024-10-04 13:57:40|7429.7|7414.7|7431.8|7416.8|7431.8|7416.8|7429.7|7414.7|5
1728050280000|2024-10-04 13:58:00|7432.2|7417.2|7431|7416|7432.2|7417.2|7430.8|7415.8|2
1728050290000|2024-10-04 13:58:10|7431.3|7416.3|7431.2|7416.2|7431.3|7416.3|7431.2|7416.2|0
1728050300000|2024-10-04 13:58:20|7430.7|7415.7|7430.7|7415.7|7431.2|7416.2|7430.7|7415.7|1
1728050320000|2024-10-04 13:58:40|7431.8|7416.8|7433.5|7418.5|7433.6|7418.6|7431.8|7416.8|23
1728050340000|2024-10-04 13:59:00|||||||||10
1728050350000|2024-10-04 13:59:10|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|7436.3|7421.3|1
1728050370000|2024-10-04 13:59:30|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|0
1728050380000|2024-10-04 13:59:40|7437.5|7422.5|7438|7423|7438|7423|7437.5|7422.5|11
1728050390000|2024-10-04 13:59:50|7437.8|7422.8|7437.5|7422.5|7437.8|7422.8|7437.5|7422.5|0
1728050400000|2024-10-04 14:00:00|7438.6|7423.6|7441.3|7426.3|7441.3|7426.3|7438.6|7423.6|37
1728050410000|2024-10-04 14:00:10|7440.4|7425.4|7440.3|7425.3|7440.4|7425.4|7439.9|7424.9|5
1728050420000|2024-10-04 14:00:20|7440.8|7425.8|7441.6|7426.6|7441.6|7426.6|7440.8|7425.8|1
1728050430000|2024-10-04 14:00:30|7441.7|7426.7|7442.3|7427.3|7442.3|7427.3|7441.7|7426.7|3
1728050440000|2024-10-04 14:00:40|7442|7427|7442.3|7427.3|7442.3|7427.3|7441.6|7426.6|5
1728050450000|2024-10-04 14:00:50|7442.6|7427.6|7442.3|7427.3|7443.6|7428.6|7442.3|7427.3|6
1728050460000|2024-10-04 14:01:00|7441.9|7426.9|7443.4|7428.4|7443.4|7428.4|7441.9|7426.9|4
1728050480000|2024-10-04 14:01:20|7442.8|7427.8|7438.8|7423.8|7442.8|7427.8|7438.8|7423.8|43
1728050490000|2024-10-04 14:01:30|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|0
1728050500000|2024-10-04 14:01:40|7439|7424|7438.5|7423.5|7439|7424|7438.5|7423.5|1
1728050510000|2024-10-04 14:01:50|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|1
1728050530000|2024-10-04 14:02:10|7436.8|7421.8|7436.5|7421.5|7436.8|7421.8|7436.5|7421.5|1
1728050550000|2024-10-04 14:02:30|7437.5|7422.5|7438|7423|7438.1|7423.1|7437.5|7422.5|3
1728050570000|2024-10-04 14:02:50|7437.5|7422.5|7438|7423|7438|7423|7437.5|7422.5|0
1728050580000|2024-10-04 14:03:00|7438.1|7423.1|7438.6|7423.6|7438.6|7423.6|7438.1|7423.1|1
1728050590000|2024-10-04 14:03:10|7439|7424|7437.5|7422.5|7439|7424|7437.5|7422.5|5
1728050600000|2024-10-04 14:03:20|7437.6|7422.6|7437.5|7422.5|7437.6|7422.6|7437.5|7422.5|1
1728050610000|2024-10-04 14:03:30|7437.6|7422.6|7437.5|7422.5|7437.6|7422.6|7437.5|7422.5|2
1728050650000|2024-10-04 14:04:10|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|1
1728050670000|2024-10-04 14:04:30|7438.6|7423.6|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|2
1728050680000|2024-10-04 14:04:40|7439.1|7424.1|7438.5|7423.5|7439.1|7424.1|7438.5|7423.5|2
1728050690000|2024-10-04 14:04:50|7439|7424|7439|7424|7439|7424|7439|7424|3
1728050730000|2024-10-04 14:05:30|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|7438.8|7423.8|2
1728050740000|2024-10-04 14:05:40|||||||||1
1728050770000|2024-10-04 14:06:10|7439|7424|7439.8|7424.8|7440.2|7425.2|7438.8|7423.8|5
1728050780000|2024-10-04 14:06:20|||||||||1
1728050800000|2024-10-04 14:06:40|7440.5|7425.5|7440.8|7425.8|7440.8|7425.8|7440.5|7425.5|1
1728050810000|2024-10-04 14:06:50|7442.5|7427.5|7442.3|7427.3|7442.5|7427.5|7442.3|7427.3|22
1728050820000|2024-10-04 14:07:00|7442.2|7427.2|7443|7428|7443|7428|7441.3|7426.3|8
1728050830000|2024-10-04 14:07:10|7443.5|7428.5|7443.3|7428.3|7444|7429|7443.3|7428.3|24
1728050840000|2024-10-04 14:07:20|7443.2|7428.2|7443.6|7428.6|7443.6|7428.6|7443|7428|8
1728050850000|2024-10-04 14:07:30|7443.8|7428.8|7444.6|7429.6|7444.6|7429.6|7443.8|7428.8|0
1728050860000|2024-10-04 14:07:40|7444.5|7429.5|7444.5|7429.5|7444.6|7429.6|7444.5|7429.5|0
1728050870000|2024-10-04 14:07:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.6|7429.6|1
1728050880000|2024-10-04 14:08:00|7445.1|7430.1|7446.6|7431.6|7446.6|7431.6|7445.1|7430.1|8
1728050890000|2024-10-04 14:08:10|7446.8|7431.8|7445.8|7430.8|7447.1|7432.1|7445.6|7430.6|4
1728050900000|2024-10-04 14:08:20|||||||||1
1728050920000|2024-10-04 14:08:40|7445.6|7430.6|7444.1|7429.1|7445.6|7430.6|7444|7429|5
1728050940000|2024-10-04 14:09:00|7444.5|7429.5|7444.3|7429.3|7444.5|7429.5|7444.3|7429.3|5
1728050950000|2024-10-04 14:09:10|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|0
1728050970000|2024-10-04 14:09:30|7443|7428|7443|7428|7443|7428|7443|7428|6
1728050980000|2024-10-04 14:09:40|7443.1|7428.1|7442.5|7427.5|7443.1|7428.1|7442.5|7427.5|1
1728050990000|2024-10-04 14:09:50|7442.3|7427.3|7442|7427|7442.3|7427.3|7442|7427|1
1728051000000|2024-10-04 14:10:00|7441.8|7426.8|7439.5|7424.5|7441.8|7426.8|7439.5|7424.5|3
1728051030000|2024-10-04 14:10:30|7439|7424|7438.5|7423.5|7439|7424|7438.5|7423.5|1
1728051040000|2024-10-04 14:10:40|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|7438.1|7423.1|0
1728051060000|2024-10-04 14:11:00|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|2
1728051100000|2024-10-04 14:11:40|7438.2|7423.2|7438.5|7423.5|7438.5|7423.5|7438.2|7423.2|7
1728051110000|2024-10-04 14:11:50|7438.6|7423.6|7441.1|7426.1|7441.1|7426.1|7438.6|7423.6|9
1728051120000|2024-10-04 14:12:00|7441.6|7426.6|7441.8|7426.8|7442.1|7427.1|7441.6|7426.6|2
1728051130000|2024-10-04 14:12:10|7442.1|7427.1|7441.9|7426.9|7442.1|7427.1|7441.9|7426.9|3
1728051140000|2024-10-04 14:12:20|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|0
1728051150000|2024-10-04 14:12:30|7440.4|7425.4|7441.3|7426.3|7441.3|7426.3|7440.4|7425.4|21
1728051160000|2024-10-04 14:12:40|7442|7427|7441.8|7426.8|7442.3|7427.3|7441.8|7426.8|1
1728051180000|2024-10-04 14:13:00|7442.1|7427.1|7442.4|7427.4|7442.4|7427.4|7441.8|7426.8|1
1728051190000|2024-10-04 14:13:10|7441.6|7426.6|7441.6|7426.6|7441.7|7426.7|7441.6|7426.6|2
1728051200000|2024-10-04 14:13:20|7441.3|7426.3|7441.6|7426.6|7441.6|7426.6|7441.3|7426.3|1
1728051210000|2024-10-04 14:13:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|0
1728051230000|2024-10-04 14:13:50|7441.4|7426.4|7442.4|7427.4|7442.4|7427.4|7441.4|7426.4|3
1728051240000|2024-10-04 14:14:00|7442.3|7427.3|7442.9|7427.9|7442.9|7427.9|7442.3|7427.3|0
1728051250000|2024-10-04 14:14:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|2
1728051260000|2024-10-04 14:14:20|7443.6|7428.6|7444.4|7429.4|7444.6|7429.6|7443.6|7428.6|1
1728051270000|2024-10-04 14:14:30|7444.6|7429.6|7445.7|7430.7|7445.7|7430.7|7444.4|7429.4|2
1728051280000|2024-10-04 14:14:40|||||||||4
1728051290000|2024-10-04 14:14:50|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|4
1728051300000|2024-10-04 14:15:00|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|6
1728051310000|2024-10-04 14:15:10|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|0
1728051320000|2024-10-04 14:15:20|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|1
1728051330000|2024-10-04 14:15:30|7446.1|7431.1|7445.4|7430.4|7446.1|7431.1|7445.4|7430.4|6
1728051340000|2024-10-04 14:15:40|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|1
1728051350000|2024-10-04 14:15:50|7445.8|7430.8|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|2
1728051360000|2024-10-04 14:16:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1728051370000|2024-10-04 14:16:10|7445.6|7430.6|7445.9|7430.9|7445.9|7430.9|7445.4|7430.4|1
1728051380000|2024-10-04 14:16:20|7445.8|7430.8|7445.4|7430.4|7445.8|7430.8|7445.4|7430.4|0
1728051390000|2024-10-04 14:16:30|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.1|7429.1|5
1728051400000|2024-10-04 14:16:40|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|0
1728051410000|2024-10-04 14:16:50|7444.9|7429.9|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|0
1728051430000|2024-10-04 14:17:10|7445.2|7430.2|7445.9|7430.9|7446.4|7431.4|7445.2|7430.2|0
1728051440000|2024-10-04 14:17:20|7446.1|7431.1|7446.8|7431.8|7446.9|7431.9|7446.1|7431.1|3
1728051450000|2024-10-04 14:17:30|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|0
1728051460000|2024-10-04 14:17:40|7446.8|7431.8|7446.3|7431.3|7446.8|7431.8|7446.3|7431.3|2
1728051470000|2024-10-04 14:17:50|7444.9|7429.9|7444.3|7429.3|7444.9|7429.9|7444.3|7429.3|3
1728051480000|2024-10-04 14:18:00|7444.6|7429.6|7444.8|7429.8|7444.9|7429.9|7444.6|7429.6|6
1728051500000|2024-10-04 14:18:20|||||||||2
1728051520000|2024-10-04 14:18:40|7445.1|7430.1|7446.8|7431.8|7446.8|7431.8|7445.1|7430.1|2
1728051540000|2024-10-04 14:19:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.4|7431.4|0
1728051550000|2024-10-04 14:19:10|7446.6|7431.6|7448|7433|7448|7433|7446.6|7431.6|16
1728051560000|2024-10-04 14:19:20|7449.4|7434.4|7449.9|7434.9|7449.9|7434.9|7449.4|7434.4|16
1728051570000|2024-10-04 14:19:30|7449.8|7434.8|7450.4|7435.4|7450.4|7435.4|7449.8|7434.8|2
1728051580000|2024-10-04 14:19:40|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|3
1728051590000|2024-10-04 14:19:50|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|1
1728051600000|2024-10-04 14:20:00|7451.8|7436.8|7450.4|7435.4|7451.8|7436.8|7450.4|7435.4|7
1728051630000|2024-10-04 14:20:30|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|4
1728051640000|2024-10-04 14:20:40|7451.1|7436.1|7449.4|7434.4|7451.1|7436.1|7449.4|7434.4|3
1728051680000|2024-10-04 14:21:20|7450.4|7435.4|7450.3|7435.3|7450.4|7435.4|7450.3|7435.3|3
1728051690000|2024-10-04 14:21:30|7450.4|7435.4|7449.8|7434.8|7450.4|7435.4|7449.8|7434.8|2
1728051710000|2024-10-04 14:21:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1728051730000|2024-10-04 14:22:10|7449.3|7434.3|7449.9|7434.9|7449.9|7434.9|7449.3|7434.3|6
1728051750000|2024-10-04 14:22:30|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|0
1728051760000|2024-10-04 14:22:40|7451.5|7436.5|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|6
1728051770000|2024-10-04 14:22:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1728051780000|2024-10-04 14:23:00|7453.3|7438.3|7454.8|7439.8|7454.8|7439.8|7453.3|7438.3|11
1728051790000|2024-10-04 14:23:10|7453.4|7438.4|7456.3|7441.3|7456.3|7441.3|7453.4|7438.4|8
1728051800000|2024-10-04 14:23:20|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|0
1728051810000|2024-10-04 14:23:30|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.3|7441.3|14
1728051820000|2024-10-04 14:23:40|7455.4|7440.4|7454.1|7439.1|7456.1|7441.1|7454.1|7439.1|8
1728051830000|2024-10-04 14:23:50|7454|7439|7454|7439|7454.1|7439.1|7453.5|7438.5|0
1728051840000|2024-10-04 14:24:00|7452.1|7437.1|7452.3|7437.3|7452.3|7437.3|7452|7437|3
1728051850000|2024-10-04 14:24:10|7452.6|7437.6|7452.1|7437.1|7452.6|7437.6|7452.1|7437.1|0
1728051860000|2024-10-04 14:24:20|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|4
1728051870000|2024-10-04 14:24:30|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|1
1728051880000|2024-10-04 14:24:40|7452.6|7437.6|7453|7438|7453|7438|7452.6|7437.6|0
1728051900000|2024-10-04 14:25:00|7452.5|7437.5|7453|7438|7453|7438|7452.5|7437.5|0
1728051930000|2024-10-04 14:25:30|7451.1|7436.1|7451.5|7436.5|7451.5|7436.5|7451.1|7436.1|25
1728051940000|2024-10-04 14:25:40|7452.2|7437.2|7453.3|7438.3|7453.3|7438.3|7452.2|7437.2|2
1728051980000|2024-10-04 14:26:20|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1728051990000|2024-10-04 14:26:30|7452.2|7437.2|7450.7|7435.7|7452.2|7437.2|7450.3|7435.3|2
1728052000000|2024-10-04 14:26:40|7450.8|7435.8|7453.3|7438.3|7453.3|7438.3|7450.8|7435.8|9
1728052010000|2024-10-04 14:26:50|7453|7438|7452.8|7437.8|7453.2|7438.2|7452.8|7437.8|1
1728052050000|2024-10-04 14:27:30|||||||||1
1728052070000|2024-10-04 14:27:50|7452|7437|7454.8|7439.8|7454.8|7439.8|7452|7437|17
1728052080000|2024-10-04 14:28:00|7454.7|7439.7|7454.2|7439.2|7454.8|7439.8|7454.2|7439.2|1
1728052100000|2024-10-04 14:28:20|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|2
1728052110000|2024-10-04 14:28:30|7454.5|7439.5|7455.8|7440.8|7455.8|7440.8|7454.3|7439.3|1
1728052120000|2024-10-04 14:28:40|7456.3|7441.3|7455.2|7440.2|7457.2|7442.2|7455.2|7440.2|9
1728052130000|2024-10-04 14:28:50|7454|7439|7452.3|7437.3|7454.8|7439.8|7452.3|7437.3|8
1728052140000|2024-10-04 14:29:00|7451.7|7436.7|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|1
1728052150000|2024-10-04 14:29:10|7450.3|7435.3|7449.2|7434.2|7450.3|7435.3|7449.2|7434.2|1
1728052160000|2024-10-04 14:29:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1728052170000|2024-10-04 14:29:30|7450.5|7435.5|7449.2|7434.2|7450.5|7435.5|7449.2|7434.2|3
1728052180000|2024-10-04 14:29:40|||||||||2
1728052190000|2024-10-04 14:29:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|2
1728052200000|2024-10-04 14:30:00|7450|7435|7457.7|7442.7|7457.7|7442.7|7449.8|7434.8|33
1728052210000|2024-10-04 14:30:10|7457.5|7442.5|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|11
1728052220000|2024-10-04 14:30:20|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|4
1728052230000|2024-10-04 14:30:30|7455.8|7440.8|7455.7|7440.7|7455.8|7440.8|7455.7|7440.7|5
1728052240000|2024-10-04 14:30:40|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1728052250000|2024-10-04 14:30:50|7454.8|7439.8|7455.5|7440.5|7457|7442|7454.8|7439.8|7
1728052260000|2024-10-04 14:31:00|7455.3|7440.3|7454.8|7439.8|7455.3|7440.3|7452.3|7437.3|31
1728052270000|2024-10-04 14:31:10|7455|7440|7455.2|7440.2|7455.7|7440.7|7455|7440|0
1728052280000|2024-10-04 14:31:20|7454.7|7439.7|7456.3|7441.3|7456.3|7441.3|7454.7|7439.7|2
1728052290000|2024-10-04 14:31:30|7456|7441|7456.8|7441.8|7456.8|7441.8|7455.8|7440.8|7
1728052310000|2024-10-04 14:31:50|7458|7443|7458.2|7443.2|7458.3|7443.3|7457.8|7442.8|15
1728052330000|2024-10-04 14:32:10|7458.3|7443.3|7463.1|7448.1|7463.1|7448.1|7458.3|7443.3|49
1728052340000|2024-10-04 14:32:20|7464.8|7449.8|7464.9|7449.9|7465.1|7450.1|7464.6|7449.6|5
1728052350000|2024-10-04 14:32:30|7465.1|7450.1|7465.4|7450.4|7466.6|7451.6|7465.1|7450.1|26
1728052360000|2024-10-04 14:32:40|7464.4|7449.4|7458.9|7443.9|7464.4|7449.4|7458.4|7443.4|23
1728052370000|2024-10-04 14:32:50|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.5|7443.5|12
1728052380000|2024-10-04 14:33:00|7458.1|7443.1|7456|7441|7458.1|7443.1|7456|7441|3
1728052390000|2024-10-04 14:33:10|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1728052400000|2024-10-04 14:33:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|4
1728052420000|2024-10-04 14:33:40|7454.8|7439.8|7453|7438|7454.8|7439.8|7452.5|7437.5|3
1728052430000|2024-10-04 14:33:50|7452|7437|7450.5|7435.5|7452|7437|7450.5|7435.5|2
1728052440000|2024-10-04 14:34:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.5|7435.5|2
1728052450000|2024-10-04 14:34:10|7450.6|7435.6|7451.1|7436.1|7451.1|7436.1|7450.6|7435.6|4
1728052460000|2024-10-04 14:34:20|7451|7436|7451|7436|7451|7436|7451|7436|0
1728052470000|2024-10-04 14:34:30|7450.5|7435.5|7450|7435|7450.5|7435.5|7450|7435|2
1728052480000|2024-10-04 14:34:40|7449.5|7434.5|7450.6|7435.6|7450.6|7435.6|7449.5|7434.5|2
1728052490000|2024-10-04 14:34:50|7451.5|7436.5|7451|7436|7451.6|7436.6|7451|7436|1
1728052500000|2024-10-04 14:35:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7449.5|7434.5|2
1728052510000|2024-10-04 14:35:10|7451.1|7436.1|7453.6|7438.6|7453.6|7438.6|7451.1|7436.1|0
1728052520000|2024-10-04 14:35:20|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|3
1728052540000|2024-10-04 14:35:40|7455.3|7440.3|7454.6|7439.6|7455.3|7440.3|7454.6|7439.6|2
1728052550000|2024-10-04 14:35:50|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|1
1728052560000|2024-10-04 14:36:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|0
1728052590000|2024-10-04 14:36:30|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|6
1728052620000|2024-10-04 14:37:00|7454.6|7439.6|7453.1|7438.1|7454.6|7439.6|7452|7437|13
1728052630000|2024-10-04 14:37:10|7452.6|7437.6|7455.3|7440.3|7455.3|7440.3|7452.6|7437.6|66
1728052640000|2024-10-04 14:37:20|7455.6|7440.6|7457.6|7442.6|7457.6|7442.6|7455.6|7440.6|5
1728052650000|2024-10-04 14:37:30|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7456.8|7441.8|20
1728052660000|2024-10-04 14:37:40|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|1
1728052670000|2024-10-04 14:37:50|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1728052680000|2024-10-04 14:38:00|7459.3|7444.3|7459.7|7444.7|7460.2|7445.2|7459.1|7444.1|8
1728052700000|2024-10-04 14:38:20|7460|7445|7460.7|7445.7|7460.7|7445.7|7459.7|7444.7|2
1728052720000|2024-10-04 14:38:40|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|2
1728052730000|2024-10-04 14:38:50|7461.7|7446.7|7461.5|7446.5|7461.7|7446.7|7461.5|7446.5|11
1728052740000|2024-10-04 14:39:00|7461.3|7446.3|7461.5|7446.5|7461.5|7446.5|7461|7446|4
1728052760000|2024-10-04 14:39:20|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|7461.7|7446.7|0
1728052770000|2024-10-04 14:39:30|7461|7446|7460.7|7445.7|7461|7446|7460.5|7445.5|7
1728052780000|2024-10-04 14:39:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|1
1728052790000|2024-10-04 14:39:50|7460.7|7445.7|7459.2|7444.2|7460.7|7445.7|7458.7|7443.7|7
1728052800000|2024-10-04 14:40:00|7459|7444|7461.2|7446.2|7461.7|7446.7|7458.7|7443.7|2
1728052810000|2024-10-04 14:40:10|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|0
1728052820000|2024-10-04 14:40:20|7461.8|7446.8|7464.7|7449.7|7464.7|7449.7|7461.8|7446.8|2
1728052830000|2024-10-04 14:40:30|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|0
1728052840000|2024-10-04 14:40:40|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.5|7447.5|4
1728052850000|2024-10-04 14:40:50|7463.2|7448.2|7462.2|7447.2|7463.2|7448.2|7462.2|7447.2|11
1728052860000|2024-10-04 14:41:00|||||||||6
1728052870000|2024-10-04 14:41:10|7462.7|7447.7|7464.3|7449.3|7464.3|7449.3|7462.7|7447.7|12
1728052880000|2024-10-04 14:41:20|7464.2|7449.2|7462.2|7447.2|7464.2|7449.2|7462.2|7447.2|4
1728052900000|2024-10-04 14:41:40|7461.5|7446.5|7462.3|7447.3|7462.3|7447.3|7461.2|7446.2|6
1728052910000|2024-10-04 14:41:50|7462.2|7447.2|7462.2|7447.2|7462.7|7447.7|7462.2|7447.2|1
1728052920000|2024-10-04 14:42:00|7462.7|7447.7|7459.7|7444.7|7462.7|7447.7|7459.5|7444.5|5
1728052930000|2024-10-04 14:42:10|7459.2|7444.2|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|1
1728052950000|2024-10-04 14:42:30|7458.3|7443.3|7453.2|7438.2|7458.3|7443.3|7453.2|7438.2|5
1728052960000|2024-10-04 14:42:40|7452.7|7437.7|7452.2|7437.2|7452.7|7437.7|7452.2|7437.2|4
1728052980000|2024-10-04 14:43:00|7451.2|7436.2|7453|7438|7453.5|7438.5|7451.2|7436.2|7
1728052990000|2024-10-04 14:43:10|7453.7|7438.7|7453.7|7438.7|7454.2|7439.2|7453.7|7438.7|1
1728053000000|2024-10-04 14:43:20|7453|7438|7450.7|7435.7|7453|7438|7450.7|7435.7|9
1728053010000|2024-10-04 14:43:30|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1728053020000|2024-10-04 14:43:40|7451.5|7436.5|7452.3|7437.3|7452.3|7437.3|7451.5|7436.5|4
1728053030000|2024-10-04 14:43:50|7453.2|7438.2|7454.7|7439.7|7454.7|7439.7|7453.2|7438.2|2
1728053040000|2024-10-04 14:44:00|7454.5|7439.5|7454.2|7439.2|7454.5|7439.5|7454.2|7439.2|0
1728053050000|2024-10-04 14:44:10|7454.3|7439.3|7454.7|7439.7|7455.2|7440.2|7454.3|7439.3|1
1728053060000|2024-10-04 14:44:20|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|0
1728053070000|2024-10-04 14:44:30|7452.2|7437.2|7450.8|7435.8|7452.2|7437.2|7450.8|7435.8|2
1728053080000|2024-10-04 14:44:40|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|0
1728053100000|2024-10-04 14:45:00|7451.7|7436.7|7450.7|7435.7|7451.7|7436.7|7450.7|7435.7|4
1728053110000|2024-10-04 14:45:10|7451.2|7436.2|7452.2|7437.2|7452.2|7437.2|7451.2|7436.2|4
1728053130000|2024-10-04 14:45:30|7452|7437|7450|7435|7452|7437|7450|7435|4
1728053140000|2024-10-04 14:45:40|7450.2|7435.2|7449.8|7434.8|7450.2|7435.2|7449.7|7434.7|2
1728053150000|2024-10-04 14:45:50|7450.2|7435.2|7448.2|7433.2|7450.2|7435.2|7448.2|7433.2|3
1728053160000|2024-10-04 14:46:00|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7448.3|7433.3|2
1728053170000|2024-10-04 14:46:10|7448.2|7433.2|7445.2|7430.2|7448.2|7433.2|7445.2|7430.2|7
1728053180000|2024-10-04 14:46:20|||||||||2
1728053190000|2024-10-04 14:46:30|7445.5|7430.5|7446.2|7431.2|7446.2|7431.2|7445.5|7430.5|3
1728053200000|2024-10-04 14:46:40|7446.3|7431.3|7446.7|7431.7|7446.7|7431.7|7446.3|7431.3|4
1728053210000|2024-10-04 14:46:50|7447.3|7432.3|7447.2|7432.2|7447.3|7432.3|7447.2|7432.2|2
1728053230000|2024-10-04 14:47:10|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|0
1728053240000|2024-10-04 14:47:20|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7
1728053250000|2024-10-04 14:47:30|7446.7|7431.7|7446.5|7431.5|7446.7|7431.7|7446.5|7431.5|2
1728053260000|2024-10-04 14:47:40|7446.2|7431.2|7447.2|7432.2|7447.2|7432.2|7446.2|7431.2|3
1728053270000|2024-10-04 14:47:50|7447.7|7432.7|7446.7|7431.7|7447.7|7432.7|7446.7|7431.7|1
1728053280000|2024-10-04 14:48:00|7446.5|7431.5|7445.7|7430.7|7447.3|7432.3|7444.7|7429.7|8
1728053290000|2024-10-04 14:48:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|0
1728053310000|2024-10-04 14:48:30|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|2
1728053320000|2024-10-04 14:48:40|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|0
1728053330000|2024-10-04 14:48:50|7445.2|7430.2|7446.2|7431.2|7446.2|7431.2|7445.2|7430.2|5
1728053340000|2024-10-04 14:49:00|7446.7|7431.7|7446.4|7431.4|7446.7|7431.7|7446.4|7431.4|1
1728053350000|2024-10-04 14:49:10|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1728053360000|2024-10-04 14:49:20|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|16
1728053370000|2024-10-04 14:49:30|7449|7434|7449.1|7434.1|7449.5|7434.5|7449|7434|2
1728053380000|2024-10-04 14:49:40|7449.5|7434.5|7449|7434|7449.5|7434.5|7449|7434|1
1728053390000|2024-10-04 14:49:50|7450|7435|7450|7435|7450|7435|7450|7435|1
1728053400000|2024-10-04 14:50:00|7450.1|7435.1|7450.2|7435.2|7450.5|7435.5|7450.1|7435.1|20
1728053410000|2024-10-04 14:50:10|7448.4|7433.4|7450.2|7435.2|7450.2|7435.2|7447.7|7432.7|10
1728053420000|2024-10-04 14:50:20|7451.2|7436.2|7452.7|7437.7|7452.7|7437.7|7451.2|7436.2|2
1728053430000|2024-10-04 14:50:30|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|1
1728053440000|2024-10-04 14:50:40|7452.7|7437.7|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|1
1728053460000|2024-10-04 14:51:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|0
1728053470000|2024-10-04 14:51:10|7453.5|7438.5|7451.7|7436.7|7453.5|7438.5|7451.7|7436.7|3
1728053480000|2024-10-04 14:51:20|7452.2|7437.2|7452.8|7437.8|7452.8|7437.8|7452.2|7437.2|1
1728053490000|2024-10-04 14:51:30|7452.5|7437.5|7452.2|7437.2|7452.5|7437.5|7452.2|7437.2|1
1728053500000|2024-10-04 14:51:40|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|0
1728053530000|2024-10-04 14:52:10|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|15
1728053550000|2024-10-04 14:52:30|7451.7|7436.7|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|1
1728053560000|2024-10-04 14:52:40|7451.8|7436.8|7452.2|7437.2|7452.2|7437.2|7451.8|7436.8|0
1728053570000|2024-10-04 14:52:50|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|0
1728053580000|2024-10-04 14:53:00|7452.2|7437.2|7451.7|7436.7|7452.2|7437.2|7451.2|7436.2|3
1728053590000|2024-10-04 14:53:10|7451.2|7436.2|7449.7|7434.7|7451.2|7436.2|7447.7|7432.7|6
1728053600000|2024-10-04 14:53:20|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7449.7|7434.7|1
1728053620000|2024-10-04 14:53:40|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|3
1728053640000|2024-10-04 14:54:00|7450.3|7435.3|7450.8|7435.8|7451.7|7436.7|7450.2|7435.2|12
1728053650000|2024-10-04 14:54:10|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1728053700000|2024-10-04 14:55:00|||||||||1
1728053710000|2024-10-04 14:55:10|7450.2|7435.2|7449.7|7434.7|7450.2|7435.2|7448.7|7433.7|18
1728053720000|2024-10-04 14:55:20|7449.2|7434.2|7449|7434|7449.2|7434.2|7449|7434|1
1728053730000|2024-10-04 14:55:30|7448.7|7433.7|7449.1|7434.1|7449.1|7434.1|7448.7|7433.7|12
1728053740000|2024-10-04 14:55:40|7450.2|7435.2|7448.7|7433.7|7450.2|7435.2|7448.7|7433.7|4
1728053750000|2024-10-04 14:55:50|||||||||6
1728053770000|2024-10-04 14:56:10|7449|7434|7448.7|7433.7|7449|7434|7448.7|7433.7|4
1728053780000|2024-10-04 14:56:20|||||||||1
1728053800000|2024-10-04 14:56:40|7448|7433|7448.6|7433.6|7448.6|7433.6|7448|7433|10
1728053810000|2024-10-04 14:56:50|7450|7435|7450.8|7435.8|7450.8|7435.8|7450|7435|2
1728053820000|2024-10-04 14:57:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1728053830000|2024-10-04 14:57:10|7450.7|7435.7|7451.8|7436.8|7451.8|7436.8|7450.7|7435.7|4
1728053840000|2024-10-04 14:57:20|7452|7437|7452.2|7437.2|7452.2|7437.2|7452|7437|1
1728053850000|2024-10-04 14:57:30|7451.8|7436.8|7455.1|7440.1|7455.1|7440.1|7451.8|7436.8|11
1728053860000|2024-10-04 14:57:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1728053870000|2024-10-04 14:57:50|7456.8|7441.8|7456.8|7441.8|7457|7442|7456.8|7441.8|4
1728053880000|2024-10-04 14:58:00|7457|7442|7457.5|7442.5|7458.3|7443.3|7457|7442|2
1728053890000|2024-10-04 14:58:10|7458|7443|7458.5|7443.5|7458.5|7443.5|7458|7443|0
1728053910000|2024-10-04 14:58:30|7458.6|7443.6|7458.5|7443.5|7459|7444|7458.5|7443.5|1
1728053920000|2024-10-04 14:58:40|7456.5|7441.5|7456.5|7441.5|7457|7442|7456.5|7441.5|13
1728053940000|2024-10-04 14:59:00|7457|7442|7458|7443|7458|7443|7457|7442|1
1728053950000|2024-10-04 14:59:10|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1728053960000|2024-10-04 14:59:20|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|2
1728053970000|2024-10-04 14:59:30|7456.8|7441.8|7457.5|7442.5|7457.5|7442.5|7456.8|7441.8|2
1728053980000|2024-10-04 14:59:40|7457.2|7442.2|7455.2|7440.2|7457.2|7442.2|7454.7|7439.7|21
1728053990000|2024-10-04 14:59:50|7455.3|7440.3|7458.1|7443.1|7458.5|7443.5|7455.3|7440.3|9
1728054000000|2024-10-04 15:00:00|7458.5|7443.5|7454.7|7439.7|7458.5|7443.5|7454.7|7439.7|4
1728054010000|2024-10-04 15:00:10|7454.3|7439.3|7454.2|7439.2|7454.3|7439.3|7453.7|7438.7|2
1728054040000|2024-10-04 15:00:40|7454.7|7439.7|7455.5|7440.5|7455.5|7440.5|7454.2|7439.2|12
1728054050000|2024-10-04 15:00:50|7456.8|7441.8|7456.9|7441.9|7457.2|7442.2|7456.8|7441.8|2
1728054060000|2024-10-04 15:01:00|7456.2|7441.2|7456.5|7441.5|7457.7|7442.7|7456.2|7441.2|3
1728054070000|2024-10-04 15:01:10|7456.2|7441.2|7453.7|7438.7|7456.2|7441.2|7453.7|7438.7|7
1728054080000|2024-10-04 15:01:20|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|3
1728054090000|2024-10-04 15:01:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1728054110000|2024-10-04 15:01:50|7456.8|7441.8|7457.7|7442.7|7457.7|7442.7|7456.8|7441.8|1
1728054120000|2024-10-04 15:02:00|7458|7443|7459.2|7444.2|7459.2|7444.2|7458|7443|4
1728054140000|2024-10-04 15:02:20|7458.8|7443.8|7457.7|7442.7|7458.8|7443.8|7457.7|7442.7|10
1728054150000|2024-10-04 15:02:30|7456.7|7441.7|7458.2|7443.2|7458.2|7443.2|7456.7|7441.7|1
1728054180000|2024-10-04 15:03:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|2
1728054190000|2024-10-04 15:03:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|3
1728054200000|2024-10-04 15:03:20|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|1
1728054230000|2024-10-04 15:03:50|||||||||4
1728054240000|2024-10-04 15:04:00|7459.7|7444.7|7462.2|7447.2|7462.2|7447.2|7459.7|7444.7|22
1728054250000|2024-10-04 15:04:10|7461.9|7446.9|7461.5|7446.5|7461.9|7446.9|7461.5|7446.5|7
1728054270000|2024-10-04 15:04:30|7460.5|7445.5|7459.2|7444.2|7460.5|7445.5|7459.2|7444.2|3
1728054300000|2024-10-04 15:05:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.7|7443.7|2
1728054310000|2024-10-04 15:05:10|||||||||1
1728054320000|2024-10-04 15:05:20|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1728054340000|2024-10-04 15:05:40|7460.2|7445.2|7461.2|7446.2|7461.2|7446.2|7460.2|7445.2|2
1728054350000|2024-10-04 15:05:50|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|2
1728054360000|2024-10-04 15:06:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728054370000|2024-10-04 15:06:10|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|4
1728054380000|2024-10-04 15:06:20|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|1
1728054390000|2024-10-04 15:06:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728054400000|2024-10-04 15:06:40|7457.9|7442.9|7456.9|7441.9|7457.9|7442.9|7456.9|7441.9|1
1728054410000|2024-10-04 15:06:50|7456.5|7441.5|7457.4|7442.4|7457.4|7442.4|7455.9|7440.9|2
1728054430000|2024-10-04 15:07:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|0
1728054450000|2024-10-04 15:07:30|7461.5|7446.5|7462.4|7447.4|7462.9|7447.9|7461.5|7446.5|2
1728054460000|2024-10-04 15:07:40|7462.5|7447.5|7462.9|7447.9|7462.9|7447.9|7462.5|7447.5|0
1728054470000|2024-10-04 15:07:50|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|7462.4|7447.4|0
1728054480000|2024-10-04 15:08:00|7462.2|7447.2|7463.8|7448.8|7463.8|7448.8|7461.7|7446.7|8
1728054490000|2024-10-04 15:08:10|7464.2|7449.2|7463.8|7448.8|7464.2|7449.2|7463.8|7448.8|3
1728054500000|2024-10-04 15:08:20|7464.9|7449.9|7467.7|7452.7|7467.8|7452.8|7464.9|7449.9|17
1728054510000|2024-10-04 15:08:30|7467.8|7452.8|7469.3|7454.3|7470.3|7455.3|7467.8|7452.8|35
1728054520000|2024-10-04 15:08:40|7468.8|7453.8|7470.8|7455.8|7470.8|7455.8|7468.8|7453.8|6
1728054530000|2024-10-04 15:08:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|8
1728054540000|2024-10-04 15:09:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|7
1728054550000|2024-10-04 15:09:10|7469.5|7454.5|7467.2|7452.2|7470.2|7455.2|7467.2|7452.2|7
1728054560000|2024-10-04 15:09:20|7466.5|7451.5|7466.2|7451.2|7466.5|7451.5|7466.2|7451.2|11
1728054600000|2024-10-04 15:10:00|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|1
1728054610000|2024-10-04 15:10:10|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|12
1728054620000|2024-10-04 15:10:20|7466.3|7451.3|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|0
1728054630000|2024-10-04 15:10:30|7469.7|7454.7|7469|7454|7469.7|7454.7|7469|7454|22
1728054640000|2024-10-04 15:10:40|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1728054660000|2024-10-04 15:11:00|7469.2|7454.2|7472.2|7457.2|7472.3|7457.3|7469.2|7454.2|11
1728054670000|2024-10-04 15:11:10|7472.3|7457.3|7472.7|7457.7|7472.7|7457.7|7472.3|7457.3|1
1728054680000|2024-10-04 15:11:20|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.8|7457.8|27
1728054690000|2024-10-04 15:11:30|7472.7|7457.7|7473.7|7458.7|7473.7|7458.7|7472.7|7457.7|29
1728054710000|2024-10-04 15:11:50|7473|7458|7473|7458|7473|7458|7473|7458|4
1728054720000|2024-10-04 15:12:00|7472.7|7457.7|7472.8|7457.8|7472.8|7457.8|7472.7|7457.7|4
1728054730000|2024-10-04 15:12:10|7470.9|7455.9|7468.7|7453.7|7470.9|7455.9|7468.7|7453.7|17
1728054740000|2024-10-04 15:12:20|7469.7|7454.7|7468.7|7453.7|7470.2|7455.2|7468.2|7453.2|5
1728054750000|2024-10-04 15:12:30|7468.5|7453.5|7466.7|7451.7|7468.5|7453.5|7466.7|7451.7|0
1728054760000|2024-10-04 15:12:40|7467.2|7452.2|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|0
1728054770000|2024-10-04 15:12:50|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.5|7451.5|0
1728054780000|2024-10-04 15:13:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1728054800000|2024-10-04 15:13:20|7466.2|7451.2|7462.7|7447.7|7466.2|7451.2|7462.5|7447.5|5
1728054810000|2024-10-04 15:13:30|7463.2|7448.2|7465.7|7450.7|7465.7|7450.7|7463.2|7448.2|2
1728054840000|2024-10-04 15:14:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728054850000|2024-10-04 15:14:10|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.5|7449.5|1
1728054870000|2024-10-04 15:14:30|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|2
1728054880000|2024-10-04 15:14:40|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|7465.7|7450.7|1
1728054910000|2024-10-04 15:15:10|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1728054930000|2024-10-04 15:15:30|7465.7|7450.7|7464.9|7449.9|7466.2|7451.2|7464.5|7449.5|1
1728054940000|2024-10-04 15:15:40|7465|7450|7466.2|7451.2|7466.2|7451.2|7464.5|7449.5|3
1728054960000|2024-10-04 15:16:00|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|1
1728054970000|2024-10-04 15:16:10|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7467.5|7452.5|7
1728054990000|2024-10-04 15:16:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1728055000000|2024-10-04 15:16:40|7465.7|7450.7|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|3
1728055020000|2024-10-04 15:17:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1728055030000|2024-10-04 15:17:10|7465.7|7450.7|7465.5|7450.5|7465.7|7450.7|7465.5|7450.5|2
1728055040000|2024-10-04 15:17:20|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|1
1728055070000|2024-10-04 15:17:50|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.5|7448.5|2
1728055080000|2024-10-04 15:18:00|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|7463.2|7448.2|0
1728055100000|2024-10-04 15:18:20|7463.6|7448.6|7464.7|7449.7|7464.7|7449.7|7463.6|7448.6|4
1728055110000|2024-10-04 15:18:30|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464.8|7449.8|0
1728055120000|2024-10-04 15:18:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1728055130000|2024-10-04 15:18:50|7465.6|7450.6|7466.8|7451.8|7466.8|7451.8|7465.6|7450.6|12
1728055140000|2024-10-04 15:19:00|7468.8|7453.8|7470.3|7455.3|7470.3|7455.3|7468.8|7453.8|5
1728055160000|2024-10-04 15:19:20|||||||||4
1728055180000|2024-10-04 15:19:40|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.7|7455.7|2
1728055200000|2024-10-04 15:20:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|0
1728055210000|2024-10-04 15:20:10|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7
1728055230000|2024-10-04 15:20:30|||||||||4
1728055260000|2024-10-04 15:21:00|||||||||1
1728055280000|2024-10-04 15:21:20|7472.5|7457.5|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|10
1728055290000|2024-10-04 15:21:30|7472.8|7457.8|7472.2|7457.2|7472.8|7457.8|7470.8|7455.8|15
1728055300000|2024-10-04 15:21:40|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|10
1728055320000|2024-10-04 15:22:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|2
1728055340000|2024-10-04 15:22:20|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|1
1728055350000|2024-10-04 15:22:30|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7470.8|7455.8|0
1728055360000|2024-10-04 15:22:40|7471.8|7456.8|7470.8|7455.8|7471.8|7456.8|7470.8|7455.8|6
1728055370000|2024-10-04 15:22:50|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1728055380000|2024-10-04 15:23:00|7471.8|7456.8|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|0
1728055390000|2024-10-04 15:23:10|7471.5|7456.5|7471.7|7456.7|7471.7|7456.7|7471.5|7456.5|0
1728055400000|2024-10-04 15:23:20|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|4
1728055410000|2024-10-04 15:23:30|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1728055430000|2024-10-04 15:23:50|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|13
1728055440000|2024-10-04 15:24:00|7470.2|7455.2|7470.3|7455.3|7470.3|7455.3|7470.2|7455.2|1
1728055450000|2024-10-04 15:24:10|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1728055460000|2024-10-04 15:24:20|7471.2|7456.2|7470.2|7455.2|7471.2|7456.2|7470.2|7455.2|4
1728055480000|2024-10-04 15:24:40|7470.7|7455.7|7472.2|7457.2|7473.3|7458.3|7470.7|7455.7|9
1728055490000|2024-10-04 15:24:50|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.5|7457.5|3
1728055500000|2024-10-04 15:25:00|7473.8|7458.8|7474.7|7459.7|7475.7|7460.7|7473.8|7458.8|21
1728055510000|2024-10-04 15:25:10|7474.3|7459.3|7473.3|7458.3|7474.7|7459.7|7473.3|7458.3|6
1728055520000|2024-10-04 15:25:20|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7473|7458|3
1728055530000|2024-10-04 15:25:30|7471.5|7456.5|7469.7|7454.7|7471.8|7456.8|7469.7|7454.7|16
1728055540000|2024-10-04 15:25:40|7467.9|7452.9|7466.7|7451.7|7467.9|7452.9|7466.7|7451.7|7
1728055550000|2024-10-04 15:25:50|7469.8|7454.8|7473.7|7458.7|7473.7|7458.7|7469.8|7454.8|2
1728055560000|2024-10-04 15:26:00|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.8|7458.8|9
1728055570000|2024-10-04 15:26:10|7475.4|7460.4|7473.8|7458.8|7475.4|7460.4|7473.7|7458.7|11
1728055580000|2024-10-04 15:26:20|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|2
1728055590000|2024-10-04 15:26:30|7473.8|7458.8|7472.8|7457.8|7474.2|7459.2|7472.8|7457.8|2
1728055600000|2024-10-04 15:26:40|7473.7|7458.7|7471.8|7456.8|7474.2|7459.2|7471.8|7456.8|2
1728055610000|2024-10-04 15:26:50|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|7472.3|7457.3|0
1728055620000|2024-10-04 15:27:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|0
1728055630000|2024-10-04 15:27:10|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|2
1728055640000|2024-10-04 15:27:20|7471|7456|7471|7456|7471.2|7456.2|7471|7456|0
1728055650000|2024-10-04 15:27:30|||||||||1
1728055660000|2024-10-04 15:27:40|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|2
1728055680000|2024-10-04 15:28:00|7469.5|7454.5|7469.4|7454.4|7469.5|7454.5|7469|7454|4
1728055690000|2024-10-04 15:28:10|7469.9|7454.9|7470.4|7455.4|7470.9|7455.9|7469.9|7454.9|1
1728055700000|2024-10-04 15:28:20|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|1
1728055710000|2024-10-04 15:28:30|7469.9|7454.9|7469.7|7454.7|7469.9|7454.9|7469.7|7454.7|0
1728055720000|2024-10-04 15:28:40|7470.2|7455.2|7470.2|7455.2|7470.7|7455.7|7470.2|7455.2|3
1728055730000|2024-10-04 15:28:50|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|0
1728055750000|2024-10-04 15:29:10|7470.2|7455.2|7469.7|7454.7|7470.4|7455.4|7469.4|7454.4|7
1728055760000|2024-10-04 15:29:20|7469.9|7454.9|7470.9|7455.9|7470.9|7455.9|7469.7|7454.7|0
1728055800000|2024-10-04 15:30:00|7470.5|7455.5|7469.2|7454.2|7470.5|7455.5|7466.9|7451.9|6
1728055810000|2024-10-04 15:30:10|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469.4|7454.4|0
1728055820000|2024-10-04 15:30:20|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1728055840000|2024-10-04 15:30:40|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|7469.4|7454.4|0
1728055850000|2024-10-04 15:30:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|0
1728055860000|2024-10-04 15:31:00|7469.4|7454.4|7466.2|7451.2|7469.4|7454.4|7466.2|7451.2|13
1728055870000|2024-10-04 15:31:10|7466|7451|7467.5|7452.5|7467.7|7452.7|7465.7|7450.7|1
1728055880000|2024-10-04 15:31:20|7467.2|7452.2|7468.2|7453.2|7468.2|7453.2|7466|7451|2
1728055890000|2024-10-04 15:31:30|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1728055900000|2024-10-04 15:31:40|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1728055910000|2024-10-04 15:31:50|7466.9|7451.9|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|2
1728055920000|2024-10-04 15:32:00|7467.9|7452.9|7467.4|7452.4|7469.7|7454.7|7467.4|7452.4|4
1728055930000|2024-10-04 15:32:10|7468.4|7453.4|7467.7|7452.7|7468.4|7453.4|7467.7|7452.7|1
1728055940000|2024-10-04 15:32:20|7467.9|7452.9|7469.2|7454.2|7469.2|7454.2|7467.9|7452.9|5
1728055950000|2024-10-04 15:32:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|2
1728055980000|2024-10-04 15:33:00|7469|7454|7468.2|7453.2|7469|7454|7468.2|7453.2|4
1728056000000|2024-10-04 15:33:20|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1728056010000|2024-10-04 15:33:30|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|0
1728056030000|2024-10-04 15:33:50|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|1
1728056040000|2024-10-04 15:34:00|||||||||3
1728056050000|2024-10-04 15:34:10|7466.2|7451.2|7464.7|7449.7|7466.2|7451.2|7464.7|7449.7|4
1728056060000|2024-10-04 15:34:20|7464.9|7449.9|7465.9|7450.9|7465.9|7450.9|7464.9|7449.9|2
1728056070000|2024-10-04 15:34:30|7466.4|7451.4|7465.9|7450.9|7466.4|7451.4|7465.9|7450.9|0
1728056100000|2024-10-04 15:35:00|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|7466.4|7451.4|0
1728056110000|2024-10-04 15:35:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|2
1728056120000|2024-10-04 15:35:20|||||||||1
1728056140000|2024-10-04 15:35:40|7465.4|7450.4|7464.7|7449.7|7465.4|7450.4|7463.7|7448.7|21
1728056150000|2024-10-04 15:35:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728056160000|2024-10-04 15:36:00|7465.7|7450.7|7467.9|7452.9|7467.9|7452.9|7465.2|7450.2|3
1728056170000|2024-10-04 15:36:10|7468.4|7453.4|7467.4|7452.4|7468.4|7453.4|7467.4|7452.4|1
1728056180000|2024-10-04 15:36:20|7467.9|7452.9|7466.2|7451.2|7467.9|7452.9|7466.2|7451.2|1
1728056190000|2024-10-04 15:36:30|7465.9|7450.9|7466.2|7451.2|7466.2|7451.2|7465.9|7450.9|1
1728056200000|2024-10-04 15:36:40|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|0
1728056220000|2024-10-04 15:37:00|7466.7|7451.7|7466.6|7451.6|7466.7|7451.7|7466.6|7451.6|6
1728056230000|2024-10-04 15:37:10|7467.7|7452.7|7467.9|7452.9|7467.9|7452.9|7467.7|7452.7|11
1728056260000|2024-10-04 15:37:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1728056280000|2024-10-04 15:38:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|2
1728056290000|2024-10-04 15:38:10|7466.2|7451.2|7466.4|7451.4|7466.4|7451.4|7466.2|7451.2|1
1728056320000|2024-10-04 15:38:40|7466.9|7451.9|7468.2|7453.2|7468.2|7453.2|7466.4|7451.4|1
1728056330000|2024-10-04 15:38:50|7466.8|7451.8|7467.6|7452.6|7467.7|7452.7|7466.8|7451.8|3
1728056340000|2024-10-04 15:39:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|1
1728056350000|2024-10-04 15:39:10|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|0
1728056360000|2024-10-04 15:39:20|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1728056370000|2024-10-04 15:39:30|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|1
1728056380000|2024-10-04 15:39:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1728056400000|2024-10-04 15:40:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|8
1728056410000|2024-10-04 15:40:10|7468.4|7453.4|7469.4|7454.4|7469.4|7454.4|7468.4|7453.4|11
1728056420000|2024-10-04 15:40:20|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1728056430000|2024-10-04 15:40:30|7469|7454|7468.4|7453.4|7469|7454|7468.2|7453.2|2
1728056440000|2024-10-04 15:40:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1728056480000|2024-10-04 15:41:20|7466.4|7451.4|7462.1|7447.1|7466.7|7451.7|7462.1|7447.1|3
1728056490000|2024-10-04 15:41:30|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|7462.2|7447.2|0
1728056500000|2024-10-04 15:41:40|7462.8|7447.8|7463.6|7448.6|7464.2|7449.2|7462.8|7447.8|0
1728056520000|2024-10-04 15:42:00|7462.2|7447.2|7461.2|7446.2|7462.2|7447.2|7461.1|7446.1|1
1728056540000|2024-10-04 15:42:20|7461.4|7446.4|7463.7|7448.7|7463.7|7448.7|7461.4|7446.4|1
1728056560000|2024-10-04 15:42:40|7464.2|7449.2|7464.9|7449.9|7464.9|7449.9|7461.9|7446.9|19
1728056580000|2024-10-04 15:43:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728056590000|2024-10-04 15:43:10|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|7464.7|7449.7|0
1728056600000|2024-10-04 15:43:20|7465.2|7450.2|7465.7|7450.7|7465.7|7450.7|7465.2|7450.2|1
1728056620000|2024-10-04 15:43:40|7462.7|7447.7|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|9
1728056630000|2024-10-04 15:43:50|7463.9|7448.9|7464.7|7449.7|7464.7|7449.7|7463.9|7448.9|0
1728056640000|2024-10-04 15:44:00|7465.2|7450.2|7464.7|7449.7|7465.2|7450.2|7464.7|7449.7|0
1728056660000|2024-10-04 15:44:20|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.2|7449.2|0
1728056670000|2024-10-04 15:44:30|7464.9|7449.9|7464.9|7449.9|7464.9|7449.9|7464.2|7449.2|1
1728056680000|2024-10-04 15:44:40|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728056690000|2024-10-04 15:44:50|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7463.2|7448.2|6
1728056700000|2024-10-04 15:45:00|7464.2|7449.2|7464.4|7449.4|7464.4|7449.4|7464.2|7449.2|0
1728056710000|2024-10-04 15:45:10|7464.7|7449.7|7464.7|7449.7|7465.1|7450.1|7464.7|7449.7|1
1728056740000|2024-10-04 15:45:40|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464.2|7449.2|0
1728056750000|2024-10-04 15:45:50|7464.7|7449.7|7463.4|7448.4|7464.7|7449.7|7463.2|7448.2|1
1728056760000|2024-10-04 15:46:00|7463.7|7448.7|7465.2|7450.2|7465.2|7450.2|7463.7|7448.7|4
1728056800000|2024-10-04 15:46:40|||||||||1
1728056810000|2024-10-04 15:46:50|7463.8|7448.8|7465.2|7450.2|7465.2|7450.2|7463.7|7448.7|2
1728056820000|2024-10-04 15:47:00|7463.7|7448.7|7462.7|7447.7|7463.9|7448.9|7462.2|7447.2|4
1728056830000|2024-10-04 15:47:10|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.2|7447.2|0
1728056840000|2024-10-04 15:47:20|7462.2|7447.2|7462.7|7447.7|7462.7|7447.7|7462.2|7447.2|1
1728056850000|2024-10-04 15:47:30|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7463.1|7448.1|0
1728056860000|2024-10-04 15:47:40|7462.4|7447.4|7458.7|7443.7|7462.4|7447.4|7458.7|7443.7|4
1728056870000|2024-10-04 15:47:50|7457.7|7442.7|7459.2|7444.2|7459.2|7444.2|7457.7|7442.7|13
1728056890000|2024-10-04 15:48:10|7458.7|7443.7|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|2
1728056900000|2024-10-04 15:48:20|7458.4|7443.4|7458.6|7443.6|7458.7|7443.7|7458.4|7443.4|1
1728056910000|2024-10-04 15:48:30|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|1
1728056920000|2024-10-04 15:48:40|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|1
1728056930000|2024-10-04 15:48:50|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|3
1728056940000|2024-10-04 15:49:00|7457.9|7442.9|7458.7|7443.7|7458.7|7443.7|7457.9|7442.9|1
1728056950000|2024-10-04 15:49:10|7457.2|7442.2|7457.1|7442.1|7458.4|7443.4|7457|7442|4
1728056960000|2024-10-04 15:49:20|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1728056970000|2024-10-04 15:49:30|7456.7|7441.7|7456.7|7441.7|7457.2|7442.2|7456.7|7441.7|0
1728056980000|2024-10-04 15:49:40|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|5
1728056990000|2024-10-04 15:49:50|||||||||1
1728057000000|2024-10-04 15:50:00|7456.5|7441.5|7458.7|7443.7|7458.9|7443.9|7456.5|7441.5|6
1728057010000|2024-10-04 15:50:10|7458.4|7443.4|7456.4|7441.4|7458.4|7443.4|7456.4|7441.4|2
1728057020000|2024-10-04 15:50:20|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1728057030000|2024-10-04 15:50:30|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|1
1728057060000|2024-10-04 15:51:00|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.5|7441.5|2
1728057070000|2024-10-04 15:51:10|7456.2|7441.2|7454.2|7439.2|7456.2|7441.2|7453.7|7438.7|4
1728057080000|2024-10-04 15:51:20|7454.4|7439.4|7456.4|7441.4|7456.4|7441.4|7454.4|7439.4|3
1728057090000|2024-10-04 15:51:30|7459.2|7444.2|7459.4|7444.4|7459.4|7444.4|7459.2|7444.2|3
1728057100000|2024-10-04 15:51:40|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|0
1728057130000|2024-10-04 15:52:10|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1728057150000|2024-10-04 15:52:30|||||||||3
1728057170000|2024-10-04 15:52:50|7459|7444|7458.4|7443.4|7459|7444|7458.2|7443.2|1
1728057180000|2024-10-04 15:53:00|7458.7|7443.7|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|2
1728057210000|2024-10-04 15:53:30|7458.7|7443.7|7458.2|7443.2|7458.7|7443.7|7457.7|7442.7|3
1728057220000|2024-10-04 15:53:40|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1728057230000|2024-10-04 15:53:50|7458.6|7443.6|7459|7444|7459|7444|7458.4|7443.4|2
1728057240000|2024-10-04 15:54:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7458.7|7443.7|4
1728057260000|2024-10-04 15:54:20|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|2
1728057290000|2024-10-04 15:54:50|7460.2|7445.2|7460.9|7445.9|7461.9|7446.9|7460.2|7445.2|4
1728057300000|2024-10-04 15:55:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1728057310000|2024-10-04 15:55:10|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|7461.9|7446.9|0
1728057320000|2024-10-04 15:55:20|7462|7447|7462.4|7447.4|7462.4|7447.4|7462|7447|0
1728057330000|2024-10-04 15:55:30|7461.9|7446.9|7462.7|7447.7|7462.7|7447.7|7461.9|7446.9|1
1728057340000|2024-10-04 15:55:40|7462.6|7447.6|7461.2|7446.2|7462.6|7447.6|7460.5|7445.5|1
1728057360000|2024-10-04 15:56:00|7460.2|7445.2|7460.4|7445.4|7460.4|7445.4|7460.2|7445.2|1
1728057380000|2024-10-04 15:56:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|0
1728057390000|2024-10-04 15:56:30|7460.7|7445.7|7460.9|7445.9|7460.9|7445.9|7460.7|7445.7|0
1728057400000|2024-10-04 15:56:40|7460.7|7445.7|7460.7|7445.7|7460.9|7445.9|7460.7|7445.7|0
1728057410000|2024-10-04 15:56:50|7457.4|7442.4|7461.4|7446.4|7461.4|7446.4|7455.2|7440.2|23
1728057420000|2024-10-04 15:57:00|7461.5|7446.5|7461.9|7446.9|7461.9|7446.9|7461.5|7446.5|0
1728057430000|2024-10-04 15:57:10|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|9
1728057440000|2024-10-04 15:57:20|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|6
1728057460000|2024-10-04 15:57:40|7458.7|7443.7|7458.4|7443.4|7458.7|7443.7|7458.4|7443.4|3
1728057480000|2024-10-04 15:58:00|7458.7|7443.7|7457.7|7442.7|7458.7|7443.7|7457.2|7442.2|2
1728057490000|2024-10-04 15:58:10|7456.7|7441.7|7457.2|7442.2|7457.2|7442.2|7456.7|7441.7|1
1728057510000|2024-10-04 15:58:30|7456.9|7441.9|7459.4|7444.4|7459.4|7444.4|7456.7|7441.7|2
1728057520000|2024-10-04 15:58:40|7459.2|7444.2|7458.9|7443.9|7459.7|7444.7|7458.9|7443.9|1
1728057530000|2024-10-04 15:58:50|7458.7|7443.7|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|2
1728057540000|2024-10-04 15:59:00|7458.4|7443.4|7459.7|7444.7|7459.7|7444.7|7458.4|7443.4|1
1728057560000|2024-10-04 15:59:20|7459|7444|7458.7|7443.7|7459|7444|7458.2|7443.2|5
1728057570000|2024-10-04 15:59:30|7456.7|7441.7|7460.4|7445.4|7460.4|7445.4|7456.7|7441.7|15
1728057580000|2024-10-04 15:59:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728057590000|2024-10-04 15:59:50|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|2
1728057600000|2024-10-04 16:00:00|||||||||3
1728057620000|2024-10-04 16:00:20|||||||||2
1728057650000|2024-10-04 16:00:50|7460.9|7445.9|7461.2|7446.2|7461.2|7446.2|7460.2|7445.2|1
1728057660000|2024-10-04 16:01:00|7459.7|7444.7|7457.2|7442.2|7459.7|7444.7|7457.2|7442.2|6
1728057670000|2024-10-04 16:01:10|7457.7|7442.7|7459.4|7444.4|7459.6|7444.6|7457.7|7442.7|2
1728057680000|2024-10-04 16:01:20|7458.9|7443.9|7459.4|7444.4|7459.4|7444.4|7458.9|7443.9|0
1728057690000|2024-10-04 16:01:30|7459.7|7444.7|7458.1|7443.1|7460.2|7445.2|7458.1|7443.1|25
1728057700000|2024-10-04 16:01:40|7458.4|7443.4|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|1
1728057730000|2024-10-04 16:02:10|||||||||2
1728057780000|2024-10-04 16:03:00|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1728057790000|2024-10-04 16:03:10|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|11
1728057810000|2024-10-04 16:03:30|7457.9|7442.9|7459.2|7444.2|7459.4|7444.4|7457.9|7442.9|3
1728057830000|2024-10-04 16:03:50|7458.9|7443.9|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|4
1728057870000|2024-10-04 16:04:30|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1728057880000|2024-10-04 16:04:40|||||||||1
1728057910000|2024-10-04 16:05:10|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7459.1|7444.1|7
1728057920000|2024-10-04 16:05:20|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|7459.9|7444.9|1
1728057930000|2024-10-04 16:05:30|7460|7445|7460.4|7445.4|7460.4|7445.4|7460|7445|1
1728057940000|2024-10-04 16:05:40|7459.9|7444.9|7459.9|7444.9|7460|7445|7459.9|7444.9|3
1728057950000|2024-10-04 16:05:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|2
1728057960000|2024-10-04 16:06:00|||||||||1
1728057970000|2024-10-04 16:06:10|7460|7445|7459.9|7444.9|7460|7445|7459.2|7444.2|4
1728058020000|2024-10-04 16:07:00|7459.5|7444.5|7460.4|7445.4|7460.4|7445.4|7459.5|7444.5|2
1728058030000|2024-10-04 16:07:10|7460.1|7445.1|7458.2|7443.2|7460.1|7445.1|7458.2|7443.2|5
1728058040000|2024-10-04 16:07:20|7457.7|7442.7|7459.9|7444.9|7459.9|7444.9|7456.4|7441.4|2
1728058050000|2024-10-04 16:07:30|7461.2|7446.2|7462.7|7447.7|7462.7|7447.7|7461.2|7446.2|5
1728058070000|2024-10-04 16:07:50|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|1
1728058080000|2024-10-04 16:08:00|7462.7|7447.7|7461.7|7446.7|7462.7|7447.7|7461.7|7446.7|1
1728058110000|2024-10-04 16:08:30|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|2
1728058120000|2024-10-04 16:08:40|7461.2|7446.2|7461|7446|7461.2|7446.2|7461|7446|0
1728058140000|2024-10-04 16:09:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|4
1728058180000|2024-10-04 16:09:40|||||||||1
1728058190000|2024-10-04 16:09:50|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.7|7445.7|0
1728058200000|2024-10-04 16:10:00|7461|7446|7460.7|7445.7|7461|7446|7459|7444|13
1728058210000|2024-10-04 16:10:10|7461|7446|7461|7446|7461|7446|7461|7446|1
1728058230000|2024-10-04 16:10:30|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|4
1728058240000|2024-10-04 16:10:40|7460.4|7445.4|7460|7445|7460.4|7445.4|7460|7445|0
1728058280000|2024-10-04 16:11:20|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|3
1728058290000|2024-10-04 16:11:30|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|0
1728058310000|2024-10-04 16:11:50|7458|7443|7457.4|7442.4|7458|7443|7457.4|7442.4|4
1728058320000|2024-10-04 16:12:00|7456.9|7441.9|7458|7443|7458|7443|7456.5|7441.5|3
1728058330000|2024-10-04 16:12:10|7459|7444|7459|7444|7459.4|7444.4|7458.9|7443.9|3
1728058340000|2024-10-04 16:12:20|||||||||1
1728058380000|2024-10-04 16:13:00|||||||||12
1728058390000|2024-10-04 16:13:10|7458.3|7443.3|7459|7444|7459|7444|7458.3|7443.3|2
1728058400000|2024-10-04 16:13:20|7458.5|7443.5|7458.5|7443.5|7459|7444|7458.5|7443.5|0
1728058420000|2024-10-04 16:13:40|7459|7444|7459|7444|7459|7444|7458.5|7443.5|1
1728058430000|2024-10-04 16:13:50|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|2
1728058450000|2024-10-04 16:14:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|12
1728058460000|2024-10-04 16:14:20|7459.7|7444.7|7460.9|7445.9|7460.9|7445.9|7459.7|7444.7|2
1728058470000|2024-10-04 16:14:30|7461.2|7446.2|7460.4|7445.4|7461.2|7446.2|7460.4|7445.4|0
1728058480000|2024-10-04 16:14:40|7460|7445|7460.4|7445.4|7460.4|7445.4|7460|7445|6
1728058500000|2024-10-04 16:15:00|7461.4|7446.4|7461.4|7446.4|7463.2|7448.2|7461.4|7446.4|17
1728058530000|2024-10-04 16:15:30|7461.7|7446.7|7462.5|7447.5|7462.5|7447.5|7461.7|7446.7|3
1728058540000|2024-10-04 16:15:40|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|0
1728058550000|2024-10-04 16:15:50|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|0
1728058560000|2024-10-04 16:16:00|7460.4|7445.4|7460.9|7445.9|7460.9|7445.9|7460.2|7445.2|4
1728058570000|2024-10-04 16:16:10|7461.4|7446.4|7461.4|7446.4|7461.9|7446.9|7461.4|7446.4|0
1728058580000|2024-10-04 16:16:20|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|2
1728058590000|2024-10-04 16:16:30|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1728058600000|2024-10-04 16:16:40|7459.9|7444.9|7458.4|7443.4|7459.9|7444.9|7458.4|7443.4|8
1728058610000|2024-10-04 16:16:50|7459|7444|7458.4|7443.4|7459|7444|7458.4|7443.4|4
1728058630000|2024-10-04 16:17:10|||||||||2
1728058650000|2024-10-04 16:17:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|2
1728058660000|2024-10-04 16:17:40|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|1
1728058670000|2024-10-04 16:17:50|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|0
1728058680000|2024-10-04 16:18:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7458.4|7443.4|1
1728058690000|2024-10-04 16:18:10|7457.2|7442.2|7456.7|7441.7|7457.2|7442.2|7456.7|7441.7|1
1728058700000|2024-10-04 16:18:20|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1728058710000|2024-10-04 16:18:30|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7456.2|7441.2|1
1728058760000|2024-10-04 16:19:20|7456.7|7441.7|7457|7442|7457|7442|7456.7|7441.7|0
1728058770000|2024-10-04 16:19:30|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|1
1728058790000|2024-10-04 16:19:50|7458|7443|7458|7443|7458|7443|7458|7443|0
1728058800000|2024-10-04 16:20:00|7457.3|7442.3|7456.9|7441.9|7457.3|7442.3|7456.4|7441.4|9
1728058810000|2024-10-04 16:20:10|7456.2|7441.2|7455.5|7440.5|7456.2|7441.2|7455.4|7440.4|2
1728058840000|2024-10-04 16:20:40|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|0
1728058850000|2024-10-04 16:20:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|0
1728058860000|2024-10-04 16:21:00|7456.7|7441.7|7456.4|7441.4|7457.2|7442.2|7456.4|7441.4|9
1728058870000|2024-10-04 16:21:10|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7454.9|7439.9|0
1728058900000|2024-10-04 16:21:40|7456|7441|7456.7|7441.7|7456.7|7441.7|7456|7441|1
1728058920000|2024-10-04 16:22:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1728058980000|2024-10-04 16:23:00|7455.9|7440.9|7453.2|7438.2|7456.4|7441.4|7452.4|7437.4|13
1728058990000|2024-10-04 16:23:10|7452.4|7437.4|7452.4|7437.4|7452.9|7437.9|7452.4|7437.4|2
1728059010000|2024-10-04 16:23:30|7451.7|7436.7|7451.9|7436.9|7451.9|7436.9|7451.7|7436.7|17
1728059020000|2024-10-04 16:23:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1728059030000|2024-10-04 16:23:50|||||||||6
1728059050000|2024-10-04 16:24:10|||||||||1
1728059070000|2024-10-04 16:24:30|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|1
1728059080000|2024-10-04 16:24:40|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7449.7|7434.7|3
1728059090000|2024-10-04 16:24:50|||||||||1
1728059100000|2024-10-04 16:25:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|5
1728059110000|2024-10-04 16:25:10|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1728059120000|2024-10-04 16:25:20|||||||||4
1728059150000|2024-10-04 16:25:50|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|5
1728059160000|2024-10-04 16:26:00|7451.8|7436.8|7449.9|7434.9|7451.8|7436.8|7449.9|7434.9|11
1728059170000|2024-10-04 16:26:10|7450|7435|7450|7435|7450|7435|7450|7435|0
1728059180000|2024-10-04 16:26:20|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|0
1728059190000|2024-10-04 16:26:30|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|3
1728059220000|2024-10-04 16:27:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|2
1728059230000|2024-10-04 16:27:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1728059240000|2024-10-04 16:27:20|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1728059250000|2024-10-04 16:27:30|||||||||9
1728059260000|2024-10-04 16:27:40|7450.8|7435.8|7450.4|7435.4|7451.1|7436.1|7450.4|7435.4|9
1728059280000|2024-10-04 16:28:00|7451.9|7436.9|7453.4|7438.4|7453.4|7438.4|7451.9|7436.9|2
1728059310000|2024-10-04 16:28:30|7453.7|7438.7|7451.9|7436.9|7453.7|7438.7|7451.9|7436.9|6
1728059340000|2024-10-04 16:29:00|7452|7437|7452.4|7437.4|7452.4|7437.4|7452|7437|0
1728059350000|2024-10-04 16:29:10|||||||||4
1728059370000|2024-10-04 16:29:30|||||||||1
1728059390000|2024-10-04 16:29:50|7451.9|7436.9|7452|7437|7452|7437|7451.4|7436.4|3
1728059400000|2024-10-04 16:30:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|3
1728059410000|2024-10-04 16:30:10|7453|7438|7451.9|7436.9|7453|7438|7451.9|7436.9|7
1728059430000|2024-10-04 16:30:30|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1728059440000|2024-10-04 16:30:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|9
1728059460000|2024-10-04 16:31:00|||||||||1
1728059480000|2024-10-04 16:31:20|7452.1|7437.1|7451.4|7436.4|7452.1|7437.1|7451.4|7436.4|3
1728059490000|2024-10-04 16:31:30|7451.5|7436.5|7452.2|7437.2|7452.2|7437.2|7451.5|7436.5|0
1728059500000|2024-10-04 16:31:40|7452.7|7437.7|7452.4|7437.4|7453|7438|7452.4|7437.4|9
1728059520000|2024-10-04 16:32:00|||||||||1
1728059540000|2024-10-04 16:32:20|||||||||5
1728059560000|2024-10-04 16:32:40|||||||||1
1728059580000|2024-10-04 16:33:00|||||||||3
1728059600000|2024-10-04 16:33:20|7452|7437|7452.4|7437.4|7452.4|7437.4|7452|7437|2
1728059630000|2024-10-04 16:33:50|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|2
1728059640000|2024-10-04 16:34:00|7451.4|7436.4|7452.4|7437.4|7452.4|7437.4|7451.4|7436.4|1
1728059650000|2024-10-04 16:34:10|7451.7|7436.7|7450.5|7435.5|7451.7|7436.7|7450.5|7435.5|4
1728059710000|2024-10-04 16:35:10|||||||||1
1728059730000|2024-10-04 16:35:30|7450.7|7435.7|7451|7436|7451|7436|7450.7|7435.7|0
1728059740000|2024-10-04 16:35:40|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|0
1728059760000|2024-10-04 16:36:00|||||||||1
1728059830000|2024-10-04 16:37:10|||||||||1
1728059840000|2024-10-04 16:37:20|7449.9|7434.9|7451.4|7436.4|7451.4|7436.4|7449.9|7434.9|8
1728059850000|2024-10-04 16:37:30|7450.7|7435.7|7449.9|7434.9|7450.7|7435.7|7449.9|7434.9|5
1728059860000|2024-10-04 16:37:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1728059880000|2024-10-04 16:38:00|7450|7435|7450.2|7435.2|7450.4|7435.4|7450|7435|2
1728059900000|2024-10-04 16:38:20|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|0
1728059910000|2024-10-04 16:38:30|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.7|7434.7|0
1728059920000|2024-10-04 16:38:40|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|0
1728059930000|2024-10-04 16:38:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|0
1728059960000|2024-10-04 16:39:20|7450|7435|7449.9|7434.9|7450|7435|7449.9|7434.9|5
1728059980000|2024-10-04 16:39:40|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1728059990000|2024-10-04 16:39:50|7448.4|7433.4|7449.4|7434.4|7449.4|7434.4|7448.4|7433.4|5
1728060000000|2024-10-04 16:40:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|1
1728060010000|2024-10-04 16:40:10|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1728060020000|2024-10-04 16:40:20|||||||||8
1728060030000|2024-10-04 16:40:30|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|7448.2|7433.2|2
1728060050000|2024-10-04 16:40:50|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1728060060000|2024-10-04 16:41:00|||||||||3
1728060100000|2024-10-04 16:41:40|7449.4|7434.4|7450.2|7435.2|7450.4|7435.4|7449.4|7434.4|2
1728060110000|2024-10-04 16:41:50|7450.4|7435.4|7450.2|7435.2|7450.4|7435.4|7450.2|7435.2|1
1728060120000|2024-10-04 16:42:00|7449.9|7434.9|7450.2|7435.2|7450.2|7435.2|7449.7|7434.7|5
1728060150000|2024-10-04 16:42:30|7449.9|7434.9|7451.9|7436.9|7451.9|7436.9|7449.9|7434.9|3
1728060170000|2024-10-04 16:42:50|7452|7437|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|6
1728060180000|2024-10-04 16:43:00|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7450.6|7435.6|2
1728060200000|2024-10-04 16:43:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1728060230000|2024-10-04 16:43:50|7451.5|7436.5|7452.6|7437.6|7452.6|7437.6|7451.5|7436.5|1
1728060240000|2024-10-04 16:44:00|7452.2|7437.2|7452.4|7437.4|7452.4|7437.4|7452.2|7437.2|0
1728060250000|2024-10-04 16:44:10|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|2
1728060260000|2024-10-04 16:44:20|7452.2|7437.2|7451.5|7436.5|7452.2|7437.2|7451.5|7436.5|4
1728060270000|2024-10-04 16:44:30|7452.1|7437.1|7451.2|7436.2|7452.1|7437.1|7451.2|7436.2|4
1728060280000|2024-10-04 16:44:40|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|0
1728060310000|2024-10-04 16:45:10|7451.7|7436.7|7452.2|7437.2|7452.2|7437.2|7451.6|7436.6|4
1728060340000|2024-10-04 16:45:40|7452.7|7437.7|7450.7|7435.7|7452.7|7437.7|7450.2|7435.2|12
1728060350000|2024-10-04 16:45:50|7450.4|7435.4|7449.4|7434.4|7450.4|7435.4|7449.2|7434.2|3
1728060360000|2024-10-04 16:46:00|7449.7|7434.7|7449.2|7434.2|7449.7|7434.7|7449.2|7434.2|0
1728060370000|2024-10-04 16:46:10|7449.7|7434.7|7450.4|7435.4|7450.4|7435.4|7449.4|7434.4|0
1728060390000|2024-10-04 16:46:30|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|0
1728060420000|2024-10-04 16:47:00|||||||||5
1728060430000|2024-10-04 16:47:10|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|2
1728060450000|2024-10-04 16:47:30|7451.6|7436.6|7452.1|7437.1|7452.1|7437.1|7451.6|7436.6|2
1728060460000|2024-10-04 16:47:40|7451.9|7436.9|7452.1|7437.1|7452.1|7437.1|7451.9|7436.9|0
1728060470000|2024-10-04 16:47:50|7451.9|7436.9|7451.9|7436.9|7452.2|7437.2|7451.6|7436.6|2
1728060480000|2024-10-04 16:48:00|7451.6|7436.6|7451.2|7436.2|7451.6|7436.6|7451.1|7436.1|0
1728060490000|2024-10-04 16:48:10|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|7452.1|7437.1|1
1728060500000|2024-10-04 16:48:20|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|1
1728060530000|2024-10-04 16:48:50|7452.7|7437.7|7451.2|7436.2|7452.7|7437.7|7451.2|7436.2|11
1728060540000|2024-10-04 16:49:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1728060560000|2024-10-04 16:49:20|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1728060590000|2024-10-04 16:49:50|7451.2|7436.2|7451.7|7436.7|7451.7|7436.7|7451.2|7436.2|1
1728060600000|2024-10-04 16:50:00|7451.6|7436.6|7451.1|7436.1|7451.6|7436.6|7451.1|7436.1|3
1728060610000|2024-10-04 16:50:10|7450.1|7435.1|7450.1|7435.1|7450.2|7435.2|7450.1|7435.1|4
1728060620000|2024-10-04 16:50:20|7449.7|7434.7|7451.1|7436.1|7451.1|7436.1|7449.6|7434.6|5
1728060630000|2024-10-04 16:50:30|7449.6|7434.6|7449.7|7434.7|7450.2|7435.2|7449.6|7434.6|10
1728060660000|2024-10-04 16:51:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|0
1728060680000|2024-10-04 16:51:20|||||||||1
1728060700000|2024-10-04 16:51:40|||||||||3
1728060720000|2024-10-04 16:52:00|7449.1|7434.1|7445.2|7430.2|7449.1|7434.1|7445.2|7430.2|18
1728060730000|2024-10-04 16:52:10|7444.2|7429.2|7443.9|7428.9|7444.2|7429.2|7442.9|7427.9|5
1728060740000|2024-10-04 16:52:20|7444.4|7429.4|7443.9|7428.9|7444.9|7429.9|7443.9|7428.9|1
1728060770000|2024-10-04 16:52:50|7443.2|7428.2|7442.9|7427.9|7443.4|7428.4|7442.9|7427.9|2
1728060790000|2024-10-04 16:53:10|7444.9|7429.9|7442.9|7427.9|7445.3|7430.3|7442.8|7427.8|8
1728060810000|2024-10-04 16:53:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|0
1728060830000|2024-10-04 16:53:50|7443.8|7428.8|7443.3|7428.3|7443.8|7428.8|7443.3|7428.3|1
1728060840000|2024-10-04 16:54:00|7444|7429|7443.3|7428.3|7444|7429|7443.3|7428.3|2
1728060860000|2024-10-04 16:54:20|7443.4|7428.4|7442.9|7427.9|7443.8|7428.8|7442.8|7427.8|6
1728060870000|2024-10-04 16:54:30|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|7443.3|7428.3|0
1728060880000|2024-10-04 16:54:40|7443.6|7428.6|7443.9|7428.9|7443.9|7428.9|7443.6|7428.6|5
1728060890000|2024-10-04 16:54:50|7444.4|7429.4|7447.2|7432.2|7447.2|7432.2|7443.9|7428.9|22
1728060900000|2024-10-04 16:55:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1728060910000|2024-10-04 16:55:10|7448.1|7433.1|7449.9|7434.9|7449.9|7434.9|7448.1|7433.1|10
1728060920000|2024-10-04 16:55:20|7450.2|7435.2|7450.7|7435.7|7450.7|7435.7|7450.2|7435.2|2
1728060930000|2024-10-04 16:55:30|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|7451.1|7436.1|2
1728060940000|2024-10-04 16:55:40|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|3
1728060950000|2024-10-04 16:55:50|7453.2|7438.2|7454.1|7439.1|7454.1|7439.1|7453.2|7438.2|5
1728060960000|2024-10-04 16:56:00|||||||||1
1728060970000|2024-10-04 16:56:10|||||||||2
1728060980000|2024-10-04 16:56:20|||||||||4
1728061000000|2024-10-04 16:56:40|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|5
1728061010000|2024-10-04 16:56:50|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1728061040000|2024-10-04 16:57:20|||||||||1
1728061080000|2024-10-04 16:58:00|||||||||1
1728061090000|2024-10-04 16:58:10|||||||||1
1728061100000|2024-10-04 16:58:20|7454.2|7439.2|7454.1|7439.1|7454.9|7439.9|7454.1|7439.1|4
1728061140000|2024-10-04 16:59:00|7454.2|7439.2|7455.1|7440.1|7455.1|7440.1|7454.2|7439.2|1
1728061170000|2024-10-04 16:59:30|||||||||1
1728061190000|2024-10-04 16:59:50|7456.9|7441.9|7454.9|7439.9|7457.4|7442.4|7454.9|7439.9|13
1728061200000|2024-10-04 17:00:00|7455.6|7440.6|7453.7|7438.7|7455.6|7440.6|7453.6|7438.6|4
1728061210000|2024-10-04 17:00:10|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|0
1728061220000|2024-10-04 17:00:20|7454.2|7439.2|7454.6|7439.6|7454.6|7439.6|7454.2|7439.2|0
1728061230000|2024-10-04 17:00:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1728061240000|2024-10-04 17:00:40|7455|7440|7455|7440|7455|7440|7455|7440|1
1728061260000|2024-10-04 17:01:00|7455.7|7440.7|7457.2|7442.2|7457.2|7442.2|7455.7|7440.7|0
1728061270000|2024-10-04 17:01:10|||||||||2
1728061280000|2024-10-04 17:01:20|7457.7|7442.7|7457.9|7442.9|7458.6|7443.6|7457.7|7442.7|13
1728061290000|2024-10-04 17:01:30|7458.2|7443.2|7457.7|7442.7|7458.2|7443.2|7457.7|7442.7|6
1728061300000|2024-10-04 17:01:40|7457.9|7442.9|7457.2|7442.2|7458.2|7443.2|7457.1|7442.1|8
1728061310000|2024-10-04 17:01:50|7457.7|7442.7|7457.6|7442.6|7457.7|7442.7|7457.6|7442.6|1
1728061320000|2024-10-04 17:02:00|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.6|7441.6|1
1728061330000|2024-10-04 17:02:10|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|5
1728061360000|2024-10-04 17:02:40|7456.7|7441.7|7457.7|7442.7|7458.2|7443.2|7456.7|7441.7|3
1728061370000|2024-10-04 17:02:50|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1728061390000|2024-10-04 17:03:10|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|1
1728061400000|2024-10-04 17:03:20|7458.2|7443.2|7458.6|7443.6|7458.7|7443.7|7458.2|7443.2|3
1728061410000|2024-10-04 17:03:30|7458.2|7443.2|7458.2|7443.2|7458.7|7443.7|7458.2|7443.2|0
1728061430000|2024-10-04 17:03:50|7458.4|7443.4|7459.9|7444.9|7459.9|7444.9|7458.4|7443.4|1
1728061440000|2024-10-04 17:04:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728061450000|2024-10-04 17:04:10|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|0
1728061470000|2024-10-04 17:04:30|7461.6|7446.6|7462.1|7447.1|7462.1|7447.1|7461.6|7446.6|1
1728061500000|2024-10-04 17:05:00|7461.1|7446.1|7462.1|7447.1|7462.1|7447.1|7461.1|7446.1|2
1728061510000|2024-10-04 17:05:10|7463.1|7448.1|7463.7|7448.7|7463.7|7448.7|7463.1|7448.1|0
1728061520000|2024-10-04 17:05:20|7463.6|7448.6|7463.7|7448.7|7463.7|7448.7|7463.6|7448.6|0
1728061530000|2024-10-04 17:05:30|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|1
1728061550000|2024-10-04 17:05:50|7462.6|7447.6|7462.7|7447.7|7462.7|7447.7|7462.1|7447.1|12
1728061560000|2024-10-04 17:06:00|7461.6|7446.6|7461.7|7446.7|7461.7|7446.7|7461.6|7446.6|1
1728061570000|2024-10-04 17:06:10|7461.9|7446.9|7462.2|7447.2|7462.2|7447.2|7461.9|7446.9|0
1728061610000|2024-10-04 17:06:50|7462.1|7447.1|7462.2|7447.2|7462.2|7447.2|7462.1|7447.1|1
1728061620000|2024-10-04 17:07:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|2
1728061650000|2024-10-04 17:07:30|7464.1|7449.1|7463.6|7448.6|7464.1|7449.1|7463.6|7448.6|0
1728061680000|2024-10-04 17:08:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7
1728061690000|2024-10-04 17:08:10|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|1
1728061710000|2024-10-04 17:08:30|7464.1|7449.1|7464.6|7449.6|7464.6|7449.6|7464.1|7449.1|0
1728061730000|2024-10-04 17:08:50|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.3|7450.3|2
1728061740000|2024-10-04 17:09:00|7466.6|7451.6|7466.3|7451.3|7467.1|7452.1|7466.3|7451.3|6
1728061750000|2024-10-04 17:09:10|7465.9|7450.9|7465.6|7450.6|7465.9|7450.9|7465.6|7450.6|1
1728061760000|2024-10-04 17:09:20|7466.1|7451.1|7465.6|7450.6|7466.1|7451.1|7465.6|7450.6|4
1728061770000|2024-10-04 17:09:30|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1728061780000|2024-10-04 17:09:40|7464.1|7449.1|7464.6|7449.6|7464.6|7449.6|7464.1|7449.1|1
1728061800000|2024-10-04 17:10:00|7463.6|7448.6|7464.6|7449.6|7464.6|7449.6|7463.6|7448.6|3
1728061810000|2024-10-04 17:10:10|||||||||1
1728061850000|2024-10-04 17:10:50|7465.1|7450.1|7466.6|7451.6|7466.6|7451.6|7465.1|7450.1|1
1728061870000|2024-10-04 17:11:10|7466.4|7451.4|7466.3|7451.3|7466.4|7451.4|7466.1|7451.1|1
1728061880000|2024-10-04 17:11:20|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1728061890000|2024-10-04 17:11:30|7465.9|7450.9|7463.6|7448.6|7466.1|7451.1|7463.6|7448.6|13
1728061920000|2024-10-04 17:12:00|7462.9|7447.9|7462.6|7447.6|7462.9|7447.9|7462.6|7447.6|4
1728061930000|2024-10-04 17:12:10|7463.6|7448.6|7464.3|7449.3|7464.3|7449.3|7463.6|7448.6|1
1728061940000|2024-10-04 17:12:20|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|4
1728061950000|2024-10-04 17:12:30|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1728061960000|2024-10-04 17:12:40|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|1
1728061970000|2024-10-04 17:12:50|7464.3|7449.3|7464.8|7449.8|7465.6|7450.6|7464.3|7449.3|2
1728061980000|2024-10-04 17:13:00|7465.3|7450.3|7464.3|7449.3|7465.3|7450.3|7464.3|7449.3|3
1728062010000|2024-10-04 17:13:30|7464.1|7449.1|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|2
1728062030000|2024-10-04 17:13:50|7465.6|7450.6|7465|7450|7465.6|7450.6|7465|7450|5
1728062040000|2024-10-04 17:14:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|1
1728062050000|2024-10-04 17:14:10|7464.1|7449.1|7464.1|7449.1|7464.3|7449.3|7464.1|7449.1|2
1728062060000|2024-10-04 17:14:20|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1728062070000|2024-10-04 17:14:30|7464.1|7449.1|7465.1|7450.1|7465.3|7450.3|7464.1|7449.1|1
1728062080000|2024-10-04 17:14:40|7464.8|7449.8|7464.6|7449.6|7464.8|7449.8|7464.6|7449.6|0
1728062100000|2024-10-04 17:15:00|7465.1|7450.1|7465.3|7450.3|7465.3|7450.3|7465.1|7450.1|2
1728062110000|2024-10-04 17:15:10|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1728062120000|2024-10-04 17:15:20|7466.3|7451.3|7466.8|7451.8|7466.8|7451.8|7466.3|7451.3|8
1728062130000|2024-10-04 17:15:30|7466.9|7451.9|7468.3|7453.3|7468.3|7453.3|7466.9|7451.9|9
1728062140000|2024-10-04 17:15:40|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|0
1728062150000|2024-10-04 17:15:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1728062160000|2024-10-04 17:16:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|8
1728062170000|2024-10-04 17:16:10|||||||||1
1728062190000|2024-10-04 17:16:30|||||||||1
1728062200000|2024-10-04 17:16:40|||||||||1
1728062220000|2024-10-04 17:17:00|7468.1|7453.1|7468.6|7453.6|7469.1|7454.1|7468.1|7453.1|2
1728062230000|2024-10-04 17:17:10|7467.9|7452.9|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|2
1728062270000|2024-10-04 17:17:50|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7466.6|7451.6|9
1728062310000|2024-10-04 17:18:30|7468|7453|7468.1|7453.1|7468.3|7453.3|7468|7453|6
1728062320000|2024-10-04 17:18:40|7468.4|7453.4|7467.4|7452.4|7468.4|7453.4|7467.4|7452.4|4
1728062330000|2024-10-04 17:18:50|||||||||2
1728062340000|2024-10-04 17:19:00|||||||||8
1728062350000|2024-10-04 17:19:10|||||||||1
1728062390000|2024-10-04 17:19:50|||||||||3
1728062430000|2024-10-04 17:20:30|7467.1|7452.1|7466.4|7451.4|7467.1|7452.1|7466.4|7451.4|7
1728062440000|2024-10-04 17:20:40|7466.9|7451.9|7466.9|7451.9|7467.4|7452.4|7466.9|7451.9|20
1728062460000|2024-10-04 17:21:00|7465.1|7450.1|7464.8|7449.8|7465.6|7450.6|7464.1|7449.1|20
1728062470000|2024-10-04 17:21:10|7465.1|7450.1|7464.8|7449.8|7465.1|7450.1|7464.8|7449.8|2
1728062480000|2024-10-04 17:21:20|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|7464.6|7449.6|0
1728062490000|2024-10-04 17:21:30|7465.8|7450.8|7464.8|7449.8|7465.8|7450.8|7464.6|7449.6|1
1728062500000|2024-10-04 17:21:40|7465.5|7450.5|7464.6|7449.6|7465.6|7450.6|7464.6|7449.6|2
1728062520000|2024-10-04 17:22:00|7463.8|7448.8|7462|7447|7464|7449|7462|7447|34
1728062530000|2024-10-04 17:22:10|7462.3|7447.3|7463|7448|7463|7448|7462.3|7447.3|1
1728062540000|2024-10-04 17:22:20|7462.6|7447.6|7465.8|7450.8|7465.8|7450.8|7462.6|7447.6|10
1728062550000|2024-10-04 17:22:30|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1728062560000|2024-10-04 17:22:40|7464.9|7449.9|7464.8|7449.8|7465.3|7450.3|7464.8|7449.8|3
1728062590000|2024-10-04 17:23:10|7464.9|7449.9|7465.3|7450.3|7465.3|7450.3|7464.9|7449.9|0
1728062600000|2024-10-04 17:23:20|7466|7451|7466.8|7451.8|7466.8|7451.8|7466|7451|6
1728062610000|2024-10-04 17:23:30|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1728062630000|2024-10-04 17:23:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1728062640000|2024-10-04 17:24:00|7466.4|7451.4|7465.6|7450.6|7466.4|7451.4|7465.6|7450.6|7
1728062650000|2024-10-04 17:24:10|7466|7451|7466.5|7451.5|7466.5|7451.5|7466|7451|4
1728062660000|2024-10-04 17:24:20|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|1
1728062670000|2024-10-04 17:24:30|7466.5|7451.5|7466.6|7451.6|7466.8|7451.8|7466.5|7451.5|1
1728062680000|2024-10-04 17:24:40|7466.8|7451.8|7467.8|7452.8|7467.8|7452.8|7466.8|7451.8|15
1728062690000|2024-10-04 17:24:50|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|2
1728062720000|2024-10-04 17:25:20|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|3
1728062740000|2024-10-04 17:25:40|7466.3|7451.3|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|2
1728062750000|2024-10-04 17:25:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1728062770000|2024-10-04 17:26:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|1
1728062790000|2024-10-04 17:26:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1728062800000|2024-10-04 17:26:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|3
1728062820000|2024-10-04 17:27:00|7467.3|7452.3|7466.3|7451.3|7467.3|7452.3|7466.3|7451.3|5
1728062830000|2024-10-04 17:27:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1728062840000|2024-10-04 17:27:20|7465|7450|7463.6|7448.6|7465|7450|7463.6|7448.6|4
1728062850000|2024-10-04 17:27:30|7464.1|7449.1|7463.6|7448.6|7464.6|7449.6|7463.4|7448.4|3
1728062880000|2024-10-04 17:28:00|7464.1|7449.1|7465.3|7450.3|7465.3|7450.3|7464.1|7449.1|1
1728062930000|2024-10-04 17:28:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7465.8|7450.8|7
1728062970000|2024-10-04 17:29:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|18
1728062980000|2024-10-04 17:29:40|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|0
1728063010000|2024-10-04 17:30:10|7465.8|7450.8|7466.3|7451.3|7466.3|7451.3|7465.8|7450.8|9
1728063040000|2024-10-04 17:30:40|||||||||1
1728063050000|2024-10-04 17:30:50|7467.3|7452.3|7467.6|7452.6|7468.1|7453.1|7466.6|7451.6|11
1728063070000|2024-10-04 17:31:10|||||||||1
1728063110000|2024-10-04 17:31:50|||||||||1
1728063130000|2024-10-04 17:32:10|||||||||1
1728063140000|2024-10-04 17:32:20|7468.1|7453.1|7468|7453|7468.1|7453.1|7468|7453|1
1728063150000|2024-10-04 17:32:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728063160000|2024-10-04 17:32:40|7467.5|7452.5|7467.1|7452.1|7467.5|7452.5|7466.6|7451.6|4
1728063180000|2024-10-04 17:33:00|||||||||3
1728063200000|2024-10-04 17:33:20|7467.4|7452.4|7467.6|7452.6|7468.1|7453.1|7467.4|7452.4|2
1728063210000|2024-10-04 17:33:30|7467.1|7452.1|7468|7453|7468|7453|7467.1|7452.1|6
1728063220000|2024-10-04 17:33:40|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728063230000|2024-10-04 17:33:50|7467.8|7452.8|7468|7453|7468|7453|7467.8|7452.8|1
1728063240000|2024-10-04 17:34:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728063250000|2024-10-04 17:34:10|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1728063260000|2024-10-04 17:34:20|7467.5|7452.5|7467.6|7452.6|7467.6|7452.6|7467.5|7452.5|1
1728063270000|2024-10-04 17:34:30|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|2
1728063290000|2024-10-04 17:34:50|7467.8|7452.8|7467.1|7452.1|7468.1|7453.1|7467.1|7452.1|2
1728063300000|2024-10-04 17:35:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|1
1728063310000|2024-10-04 17:35:10|7468.1|7453.1|7467.6|7452.6|7468.1|7453.1|7467.6|7452.6|1
1728063330000|2024-10-04 17:35:30|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|2
1728063340000|2024-10-04 17:35:40|7467.5|7452.5|7466.6|7451.6|7467.6|7452.6|7466.6|7451.6|7
1728063350000|2024-10-04 17:35:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1728063360000|2024-10-04 17:36:00|7466.6|7451.6|7467.1|7452.1|7467.1|7452.1|7466.6|7451.6|0
1728063370000|2024-10-04 17:36:10|7466.8|7451.8|7466.6|7451.6|7467.1|7452.1|7466.6|7451.6|2
1728063400000|2024-10-04 17:36:40|7466.8|7451.8|7467.1|7452.1|7467.1|7452.1|7466.8|7451.8|1
1728063420000|2024-10-04 17:37:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|2
1728063430000|2024-10-04 17:37:10|7467|7452|7467|7452|7467|7452|7467|7452|0
1728063450000|2024-10-04 17:37:30|7466.6|7451.6|7465.3|7450.3|7466.6|7451.6|7464.8|7449.8|9
1728063460000|2024-10-04 17:37:40|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|0
1728063490000|2024-10-04 17:38:10|7464.6|7449.6|7463|7448|7464.6|7449.6|7463|7448|2
1728063500000|2024-10-04 17:38:20|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|0
1728063520000|2024-10-04 17:38:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|2
1728063530000|2024-10-04 17:38:50|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7463.3|7448.3|1
1728063540000|2024-10-04 17:39:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1728063550000|2024-10-04 17:39:10|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|1
1728063560000|2024-10-04 17:39:20|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|2
1728063580000|2024-10-04 17:39:40|7462|7447|7462|7447|7462|7447|7462|7447|1
1728063600000|2024-10-04 17:40:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|0
1728063620000|2024-10-04 17:40:20|7460.8|7445.8|7459.6|7444.6|7460.8|7445.8|7459.5|7444.5|7
1728063650000|2024-10-04 17:40:50|7459.5|7444.5|7460.6|7445.6|7460.6|7445.6|7459.5|7444.5|3
1728063660000|2024-10-04 17:41:00|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|7461.6|7446.6|0
1728063680000|2024-10-04 17:41:20|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|7462.1|7447.1|0
1728063690000|2024-10-04 17:41:30|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7461.6|7446.6|5
1728063700000|2024-10-04 17:41:40|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|0
1728063710000|2024-10-04 17:41:50|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.5|7447.5|0
1728063740000|2024-10-04 17:42:20|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|4
1728063750000|2024-10-04 17:42:30|7463.8|7448.8|7464.3|7449.3|7464.3|7449.3|7463.3|7448.3|2
1728063760000|2024-10-04 17:42:40|7464.8|7449.8|7465.3|7450.3|7465.3|7450.3|7464.8|7449.8|2
1728063770000|2024-10-04 17:42:50|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|3
1728063780000|2024-10-04 17:43:00|7466.3|7451.3|7464|7449|7466.3|7451.3|7464|7449|8
1728063790000|2024-10-04 17:43:10|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|0
1728063820000|2024-10-04 17:43:40|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|0
1728063830000|2024-10-04 17:43:50|7463.3|7448.3|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|3
1728063840000|2024-10-04 17:44:00|7464.1|7449.1|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|0
1728063850000|2024-10-04 17:44:10|7464.4|7449.4|7465.1|7450.1|7465.1|7450.1|7464.4|7449.4|1
1728063860000|2024-10-04 17:44:20|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|1
1728063870000|2024-10-04 17:44:30|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1728063880000|2024-10-04 17:44:40|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1728063890000|2024-10-04 17:44:50|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|1
1728063900000|2024-10-04 17:45:00|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|7465.6|7450.6|4
1728063910000|2024-10-04 17:45:10|7466|7451|7465.6|7450.6|7466.1|7451.1|7465.6|7450.6|4
1728063920000|2024-10-04 17:45:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1728063930000|2024-10-04 17:45:30|7466.6|7451.6|7465.5|7450.5|7466.6|7451.6|7464.8|7449.8|12
1728063940000|2024-10-04 17:45:40|7465.6|7450.6|7465|7450|7466|7451|7465|7450|0
1728063950000|2024-10-04 17:45:50|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465|7450|2
1728063960000|2024-10-04 17:46:00|7466|7451|7465.5|7450.5|7466|7451|7465.5|7450.5|0
1728063980000|2024-10-04 17:46:20|7466|7451|7466.3|7451.3|7466.3|7451.3|7466|7451|1
1728063990000|2024-10-04 17:46:30|7467|7452|7466.5|7451.5|7467|7452|7466.5|7451.5|4
1728064010000|2024-10-04 17:46:50|7465.5|7450.5|7464.5|7449.5|7465.6|7450.6|7464.5|7449.5|3
1728064020000|2024-10-04 17:47:00|7465.3|7450.3|7464.5|7449.5|7465.3|7450.3|7464.5|7449.5|2
1728064030000|2024-10-04 17:47:10|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1728064040000|2024-10-04 17:47:20|7464.5|7449.5|7464.7|7449.7|7464.8|7449.8|7464.5|7449.5|1
1728064050000|2024-10-04 17:47:30|7464|7449|7464|7449|7464|7449|7464|7449|0
1728064070000|2024-10-04 17:47:50|7463.6|7448.6|7463.6|7448.6|7463.8|7448.8|7463.6|7448.6|2
1728064080000|2024-10-04 17:48:00|7463.8|7448.8|7463.6|7448.6|7464.3|7449.3|7463.6|7448.6|2
1728064100000|2024-10-04 17:48:20|7464.3|7449.3|7464.5|7449.5|7464.8|7449.8|7464.3|7449.3|3
1728064110000|2024-10-04 17:48:30|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|0
1728064120000|2024-10-04 17:48:40|7464.3|7449.3|7463.6|7448.6|7464.3|7449.3|7463.6|7448.6|1
1728064130000|2024-10-04 17:48:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1728064140000|2024-10-04 17:49:00|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|2
1728064150000|2024-10-04 17:49:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|1
1728064160000|2024-10-04 17:49:20|7463.6|7448.6|7463.6|7448.6|7464.3|7449.3|7463.6|7448.6|1
1728064170000|2024-10-04 17:49:30|7463.8|7448.8|7463.6|7448.6|7463.8|7448.8|7463.6|7448.6|0
1728064190000|2024-10-04 17:49:50|7464.1|7449.1|7464.3|7449.3|7464.3|7449.3|7464.1|7449.1|5
1728064210000|2024-10-04 17:50:10|7463.8|7448.8|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|2
1728064220000|2024-10-04 17:50:20|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|1
1728064230000|2024-10-04 17:50:30|7465.4|7450.4|7465.1|7450.1|7465.8|7450.8|7464.8|7449.8|7
1728064240000|2024-10-04 17:50:40|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|7464.8|7449.8|0
1728064250000|2024-10-04 17:50:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|1
1728064270000|2024-10-04 17:51:10|7464.6|7449.6|7465.1|7450.1|7465.3|7450.3|7464.6|7449.6|5
1728064280000|2024-10-04 17:51:20|7464.9|7449.9|7464.9|7449.9|7465.3|7450.3|7464.8|7449.8|1
1728064290000|2024-10-04 17:51:30|7465.3|7450.3|7464.8|7449.8|7465.3|7450.3|7464.3|7449.3|5
1728064300000|2024-10-04 17:51:40|7465.3|7450.3|7465.1|7450.1|7465.3|7450.3|7465.1|7450.1|0
1728064310000|2024-10-04 17:51:50|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.1|7450.1|11
1728064320000|2024-10-04 17:52:00|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1728064330000|2024-10-04 17:52:10|7466|7451|7466|7451|7466|7451|7466|7451|0
1728064340000|2024-10-04 17:52:20|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466.1|7451.1|2
1728064350000|2024-10-04 17:52:30|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|1
1728064360000|2024-10-04 17:52:40|7466|7451|7465.6|7450.6|7466|7451|7465.6|7450.6|0
1728064370000|2024-10-04 17:52:50|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|3
1728064400000|2024-10-04 17:53:20|7465.8|7450.8|7466|7451|7466.1|7451.1|7465.8|7450.8|2
1728064410000|2024-10-04 17:53:30|7466.1|7451.1|7466|7451|7466.3|7451.3|7466|7451|6
1728064420000|2024-10-04 17:53:40|7464.8|7449.8|7465.3|7450.3|7465.3|7450.3|7464.8|7449.8|1
1728064430000|2024-10-04 17:53:50|7465.4|7450.4|7466.3|7451.3|7466.3|7451.3|7465.4|7450.4|0
1728064440000|2024-10-04 17:54:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1728064460000|2024-10-04 17:54:20|7466.3|7451.3|7465.6|7450.6|7466.3|7451.3|7465.6|7450.6|5
1728064470000|2024-10-04 17:54:30|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|0
1728064480000|2024-10-04 17:54:40|7466.3|7451.3|7465.9|7450.9|7466.3|7451.3|7465.8|7450.8|2
1728064490000|2024-10-04 17:54:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1728064500000|2024-10-04 17:55:00|||||||||1
1728064510000|2024-10-04 17:55:10|7465.6|7450.6|7465.8|7450.8|7465.8|7450.8|7465.6|7450.6|8
1728064520000|2024-10-04 17:55:20|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7465.6|7450.6|1
1728064530000|2024-10-04 17:55:30|7467.1|7452.1|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|4
1728064540000|2024-10-04 17:55:40|7467.3|7452.3|7467.1|7452.1|7467.3|7452.3|7467.1|7452.1|0
1728064550000|2024-10-04 17:55:50|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1728064560000|2024-10-04 17:56:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728064570000|2024-10-04 17:56:10|7467|7452|7467|7452|7467|7452|7467|7452|2
1728064580000|2024-10-04 17:56:20|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1728064590000|2024-10-04 17:56:30|7467|7452|7467|7452|7467|7452|7467|7452|1
1728064610000|2024-10-04 17:56:50|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|0
1728064620000|2024-10-04 17:57:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|3
1728064630000|2024-10-04 17:57:10|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728064640000|2024-10-04 17:57:20|7467.8|7452.8|7467.8|7452.8|7467.8|7452.8|7467.6|7452.6|2
1728064650000|2024-10-04 17:57:30|7468.1|7453.1|7466.6|7451.6|7468.1|7453.1|7466.6|7451.6|2
1728064670000|2024-10-04 17:57:50|7466.8|7451.8|7466.6|7451.6|7467.1|7452.1|7466.6|7451.6|2
1728064680000|2024-10-04 17:58:00|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|7466.3|7451.3|0
1728064700000|2024-10-04 17:58:20|7467|7452|7467.6|7452.6|7468.1|7453.1|7467|7452|7
1728064710000|2024-10-04 17:58:30|7467.3|7452.3|7466.6|7451.6|7467.6|7452.6|7466.6|7451.6|4
1728064720000|2024-10-04 17:58:40|7466.5|7451.5|7466|7451|7466.5|7451.5|7466|7451|3
1728064730000|2024-10-04 17:58:50|7466.3|7451.3|7464.8|7449.8|7466.3|7451.3|7464.8|7449.8|6
1728064740000|2024-10-04 17:59:00|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|2
1728064750000|2024-10-04 17:59:10|7464.8|7449.8|7464.8|7449.8|7465.6|7450.6|7464.8|7449.8|1
1728064760000|2024-10-04 17:59:20|7465.6|7450.6|7465.3|7450.3|7465.6|7450.6|7465.3|7450.3|1
1728064770000|2024-10-04 17:59:30|7465.6|7450.6|7464.8|7449.8|7465.6|7450.6|7462.8|7447.8|3
1728064780000|2024-10-04 17:59:40|7465.1|7450.1|7463.6|7448.6|7465.1|7450.1|7463.6|7448.6|1
1728064790000|2024-10-04 17:59:50|7463.8|7448.8|7463.3|7448.3|7463.8|7448.8|7463.1|7448.1|16
1728064810000|2024-10-04 18:00:10|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|7463.1|7448.1|1
1728064820000|2024-10-04 18:00:20|7463.8|7448.8|7463.6|7448.6|7464.1|7449.1|7463.6|7448.6|10
1728064840000|2024-10-04 18:00:40|7464|7449|7464.3|7449.3|7464.3|7449.3|7463.8|7448.8|1
1728064850000|2024-10-04 18:00:50|7464.5|7449.5|7465|7450|7465|7450|7464.5|7449.5|5
1728064860000|2024-10-04 18:01:00|7465.3|7450.3|7466.3|7451.3|7466.3|7451.3|7465.3|7450.3|1
1728064870000|2024-10-04 18:01:10|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|0
1728064880000|2024-10-04 18:01:20|7465.5|7450.5|7465.3|7450.3|7465.6|7450.6|7465.1|7450.1|8
1728064890000|2024-10-04 18:01:30|7465.6|7450.6|7464.1|7449.1|7465.6|7450.6|7464.1|7449.1|3
1728064900000|2024-10-04 18:01:40|7464.2|7449.2|7463.8|7448.8|7464.2|7449.2|7463.7|7448.7|0
1728064910000|2024-10-04 18:01:50|7464.7|7449.7|7465.2|7450.2|7465.2|7450.2|7464.7|7449.7|0
1728064920000|2024-10-04 18:02:00|7465|7450|7465|7450|7465|7450|7465|7450|3
1728064940000|2024-10-04 18:02:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1728064950000|2024-10-04 18:02:30|7465|7450|7465|7450|7465|7450|7465|7450|3
1728064970000|2024-10-04 18:02:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728064980000|2024-10-04 18:03:00|7465.7|7450.7|7466.8|7451.8|7466.8|7451.8|7465.7|7450.7|2
1728064990000|2024-10-04 18:03:10|7467.2|7452.2|7467.7|7452.7|7467.7|7452.7|7467.2|7452.2|1
1728065000000|2024-10-04 18:03:20|7468.2|7453.2|7466.7|7451.7|7468.2|7453.2|7466.7|7451.7|9
1728065010000|2024-10-04 18:03:30|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|0
1728065020000|2024-10-04 18:03:40|7466|7451|7466|7451|7466|7451|7466|7451|2
1728065030000|2024-10-04 18:03:50|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1728065040000|2024-10-04 18:04:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|4
1728065050000|2024-10-04 18:04:10|7465.5|7450.5|7465.7|7450.7|7465.7|7450.7|7465.5|7450.5|3
1728065060000|2024-10-04 18:04:20|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1728065070000|2024-10-04 18:04:30|7466.7|7451.7|7468.2|7453.2|7468.2|7453.2|7466.7|7451.7|20
1728065080000|2024-10-04 18:04:40|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7
1728065090000|2024-10-04 18:04:50|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|5
1728065100000|2024-10-04 18:05:00|7469.6|7454.6|7470|7455|7470.3|7455.3|7469.6|7454.6|5
1728065110000|2024-10-04 18:05:10|7471.2|7456.2|7471.3|7456.3|7471.3|7456.3|7471.2|7456.2|8
1728065120000|2024-10-04 18:05:20|7471|7456|7468.3|7453.3|7471|7456|7467.8|7452.8|15
1728065130000|2024-10-04 18:05:30|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.2|7453.2|6
1728065150000|2024-10-04 18:05:50|7469.2|7454.2|7468.3|7453.3|7469.2|7454.2|7467.7|7452.7|8
1728065160000|2024-10-04 18:06:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|10
1728065170000|2024-10-04 18:06:10|||||||||8
1728065190000|2024-10-04 18:06:30|||||||||8
1728065200000|2024-10-04 18:06:40|7467.7|7452.7|7468|7453|7468|7453|7466.5|7451.5|26
1728065210000|2024-10-04 18:06:50|7468.4|7453.4|7469|7454|7469|7454|7468.4|7453.4|1
1728065220000|2024-10-04 18:07:00|7468.5|7453.5|7468.9|7453.9|7469|7454|7468.5|7453.5|2
1728065230000|2024-10-04 18:07:10|7469|7454|7469|7454|7469.5|7454.5|7469|7454|1
1728065240000|2024-10-04 18:07:20|||||||||2
1728065250000|2024-10-04 18:07:30|7469.2|7454.2|7469.5|7454.5|7469.5|7454.5|7469|7454|3
1728065260000|2024-10-04 18:07:40|7469.9|7454.9|7470.2|7455.2|7470.2|7455.2|7469.9|7454.9|8
1728065270000|2024-10-04 18:07:50|7469.5|7454.5|7468.4|7453.4|7469.9|7454.9|7468.4|7453.4|9
1728065280000|2024-10-04 18:08:00|7468.5|7453.5|7467.5|7452.5|7468.5|7453.5|7467.5|7452.5|4
1728065290000|2024-10-04 18:08:10|7467.9|7452.9|7466.4|7451.4|7467.9|7452.9|7466|7451|13
1728065300000|2024-10-04 18:08:20|7465.9|7450.9|7465.7|7450.7|7466.2|7451.2|7465.4|7450.4|3
1728065310000|2024-10-04 18:08:30|7465.4|7450.4|7465.4|7450.4|7465.4|7450.4|7464.5|7449.5|0
1728065330000|2024-10-04 18:08:50|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1728065340000|2024-10-04 18:09:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|1
1728065350000|2024-10-04 18:09:10|7466.5|7451.5|7467.5|7452.5|7467.5|7452.5|7466.5|7451.5|55
1728065360000|2024-10-04 18:09:20|7467.3|7452.3|7467|7452|7467.3|7452.3|7465.8|7450.8|1
1728065370000|2024-10-04 18:09:30|7467.3|7452.3|7465.8|7450.8|7467.3|7452.3|7465.8|7450.8|2
1728065380000|2024-10-04 18:09:40|7465.7|7450.7|7465.8|7450.8|7466.3|7451.3|7465.7|7450.7|1
1728065390000|2024-10-04 18:09:50|7465.7|7450.7|7466.7|7451.7|7466.7|7451.7|7465.7|7450.7|3
1728065400000|2024-10-04 18:10:00|7469.5|7454.5|7470.3|7455.3|7470.3|7455.3|7468.8|7453.8|5
1728065410000|2024-10-04 18:10:10|7470.2|7455.2|7469.3|7454.3|7470.2|7455.2|7469.3|7454.3|8
1728065420000|2024-10-04 18:10:20|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|2
1728065430000|2024-10-04 18:10:30|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.2|7454.2|2
1728065440000|2024-10-04 18:10:40|||||||||1
1728065450000|2024-10-04 18:10:50|7468.8|7453.8|7469.2|7454.2|7469.3|7454.3|7468.8|7453.8|2
1728065460000|2024-10-04 18:11:00|7468.8|7453.8|7470.7|7455.7|7471.5|7456.5|7468.8|7453.8|9
1728065490000|2024-10-04 18:11:30|7470.3|7455.3|7469.3|7454.3|7470.3|7455.3|7468.8|7453.8|9
1728065500000|2024-10-04 18:11:40|7469.2|7454.2|7466.2|7451.2|7469.2|7454.2|7465.7|7450.7|9
1728065510000|2024-10-04 18:11:50|7466.3|7451.3|7467.2|7452.2|7467.7|7452.7|7466.3|7451.3|3
1728065520000|2024-10-04 18:12:00|7467.3|7452.3|7467.7|7452.7|7467.7|7452.7|7467.3|7452.3|0
1728065530000|2024-10-04 18:12:10|7468.2|7453.2|7470|7455|7470.2|7455.2|7468.2|7453.2|6
1728065540000|2024-10-04 18:12:20|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|7470.2|7455.2|1
1728065550000|2024-10-04 18:12:30|7470.8|7455.8|7471.2|7456.2|7471.2|7456.2|7470.8|7455.8|6
1728065560000|2024-10-04 18:12:40|||||||||3
1728065570000|2024-10-04 18:12:50|7470.9|7455.9|7469.7|7454.7|7470.9|7455.9|7469.7|7454.7|2
1728065580000|2024-10-04 18:13:00|7470.2|7455.2|7471|7456|7471.2|7456.2|7470.2|7455.2|4
1728065590000|2024-10-04 18:13:10|7470.7|7455.7|7473.3|7458.3|7473.3|7458.3|7469.7|7454.7|29
1728065600000|2024-10-04 18:13:20|7473.2|7458.2|7471.7|7456.7|7473.2|7458.2|7471.7|7456.7|13
1728065610000|2024-10-04 18:13:30|7473.8|7458.8|7475.2|7460.2|7475.2|7460.2|7473.8|7458.8|26
1728065620000|2024-10-04 18:13:40|7474.5|7459.5|7475.8|7460.8|7476.3|7461.3|7474.2|7459.2|45
1728065630000|2024-10-04 18:13:50|7475.7|7460.7|7473.8|7458.8|7476.2|7461.2|7473.6|7458.6|12
1728065640000|2024-10-04 18:14:00|7474.1|7459.1|7472.6|7457.6|7474.1|7459.1|7471|7456|23
1728065650000|2024-10-04 18:14:10|7472.8|7457.8|7477|7462|7477.1|7462.1|7472.8|7457.8|80
1728065660000|2024-10-04 18:14:20|7476.6|7461.6|7476.5|7461.5|7477.5|7462.5|7476.1|7461.1|52
1728065670000|2024-10-04 18:14:30|7476.1|7461.1|7473.1|7458.1|7476.8|7461.8|7473.1|7458.1|52
1728065680000|2024-10-04 18:14:40|7472.8|7457.8|7473.1|7458.1|7473.1|7458.1|7471.9|7456.9|20
1728065690000|2024-10-04 18:14:50|7472.8|7457.8|7472.9|7457.9|7473.4|7458.4|7471.9|7456.9|64
1728065700000|2024-10-04 18:15:00|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|11
1728065710000|2024-10-04 18:15:10|7472.5|7457.5|7472.1|7457.1|7472.5|7457.5|7470.8|7455.8|9
1728065720000|2024-10-04 18:15:20|7471.8|7456.8|7474.4|7459.4|7474.4|7459.4|7471.8|7456.8|10
1728065730000|2024-10-04 18:15:30|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|14
1728065740000|2024-10-04 18:15:40|7473.4|7458.4|7473|7458|7473.4|7458.4|7473|7458|5
1728065750000|2024-10-04 18:15:50|7472.3|7457.3|7473.8|7458.8|7473.8|7458.8|7472.3|7457.3|4
1728065760000|2024-10-04 18:16:00|7474.8|7459.8|7475.5|7460.5|7475.8|7460.8|7474.6|7459.6|6
1728065780000|2024-10-04 18:16:20|7475.3|7460.3|7476.3|7461.3|7476.3|7461.3|7475.3|7460.3|3
1728065790000|2024-10-04 18:16:30|7476.6|7461.6|7476|7461|7476.7|7461.7|7476|7461|0
1728065800000|2024-10-04 18:16:40|7476.6|7461.6|7477.1|7462.1|7477.5|7462.5|7476.6|7461.6|2
1728065810000|2024-10-04 18:16:50|7477.4|7462.4|7475.9|7460.9|7477.4|7462.4|7475.9|7460.9|0
1728065820000|2024-10-04 18:17:00|7477.4|7462.4|7476.8|7461.8|7477.4|7462.4|7476.8|7461.8|3
1728065830000|2024-10-04 18:17:10|7476.5|7461.5|7476.4|7461.4|7476.8|7461.8|7476.3|7461.3|0
1728065840000|2024-10-04 18:17:20|7475.8|7460.8|7476.1|7461.1|7476.4|7461.4|7475.8|7460.8|1
1728065850000|2024-10-04 18:17:30|7476.4|7461.4|7476.3|7461.3|7476.4|7461.4|7475.8|7460.8|0
1728065860000|2024-10-04 18:17:40|7476.1|7461.1|7478.1|7463.1|7478.1|7463.1|7476.1|7461.1|3
1728065870000|2024-10-04 18:17:50|7478.3|7463.3|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|1
1728065880000|2024-10-04 18:18:00|7477.8|7462.8|7479.5|7464.5|7481.1|7466.1|7477.8|7462.8|20
1728065890000|2024-10-04 18:18:10|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.3|7463.3|0
1728065900000|2024-10-04 18:18:20|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|1
1728065910000|2024-10-04 18:18:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1728065920000|2024-10-04 18:18:40|7478|7463|7478.5|7463.5|7478.5|7463.5|7477.8|7462.8|2
1728065930000|2024-10-04 18:18:50|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|5
1728065940000|2024-10-04 18:19:00|||||||||1
1728065950000|2024-10-04 18:19:10|7475.9|7460.9|7475.8|7460.8|7475.9|7460.9|7475.8|7460.8|0
1728065960000|2024-10-04 18:19:20|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|0
1728065970000|2024-10-04 18:19:30|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1728065980000|2024-10-04 18:19:40|7475.8|7460.8|7476.1|7461.1|7476.9|7461.9|7475.6|7460.6|9
1728065990000|2024-10-04 18:19:50|7476.5|7461.5|7476.1|7461.1|7476.5|7461.5|7475.8|7460.8|5
1728262800000|2024-10-07 01:00:00|7457.8|7442.8|7467.8|7452.8|7467.8|7452.8|7457.8|7442.8|24
1728262810000|2024-10-07 01:00:10|7468.2|7453.2|7464.5|7449.5|7468.8|7453.8|7464.3|7449.3|10
1728262820000|2024-10-07 01:00:20|7460.9|7445.9|7469|7454|7469|7454|7458.8|7443.8|2
1728262830000|2024-10-07 01:00:30|7468.6|7453.6|7467.8|7452.8|7468.6|7453.6|7467.8|7452.8|0
1728262840000|2024-10-07 01:00:40|7467.5|7452.5|7467|7452|7467.5|7452.5|7467|7452|1
1728262850000|2024-10-07 01:00:50|7467.3|7452.3|7467.5|7452.5|7467.6|7452.6|7467.3|7452.3|1
1728262860000|2024-10-07 01:01:00|7467.6|7452.6|7464|7449|7467.8|7452.8|7461.8|7446.8|4
1728262870000|2024-10-07 01:01:10|7464.1|7449.1|7464.5|7449.5|7464.5|7449.5|7464.1|7449.1|1
1728262880000|2024-10-07 01:01:20|7463.8|7448.8|7463.5|7448.5|7463.8|7448.8|7463.5|7448.5|2
1728262890000|2024-10-07 01:01:30|7463.6|7448.6|7457.3|7442.3|7463.6|7448.6|7457.3|7442.3|4
1728262910000|2024-10-07 01:01:50|||||||||1
1728262920000|2024-10-07 01:02:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|21
1728262930000|2024-10-07 01:02:10|7455.8|7440.8|7454|7439|7455.8|7440.8|7452.1|7437.1|37
1728262940000|2024-10-07 01:02:20|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|0
1728262950000|2024-10-07 01:02:30|7452|7437|7450.8|7435.8|7452|7437|7450.3|7435.3|2
1728262960000|2024-10-07 01:02:40|7450.5|7435.5|7450.4|7435.4|7450.5|7435.5|7450.4|7435.4|1
1728262970000|2024-10-07 01:02:50|7449.3|7434.3|7448.8|7433.8|7449.3|7434.3|7448.8|7433.8|2
1728262980000|2024-10-07 01:03:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1728263010000|2024-10-07 01:03:30|7448.8|7433.8|7448.9|7433.9|7448.9|7433.9|7448.8|7433.8|1
1728263040000|2024-10-07 01:04:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1728263060000|2024-10-07 01:04:20|||||||||1
1728263070000|2024-10-07 01:04:30|7451.7|7436.7|7452.1|7437.1|7452.1|7437.1|7451.7|7436.7|1
1728263080000|2024-10-07 01:04:40|7453.3|7438.3|7455|7440|7455|7440|7453.3|7438.3|0
1728263090000|2024-10-07 01:04:50|7454.9|7439.9|7455|7440|7455|7440|7454.9|7439.9|1
1728263120000|2024-10-07 01:05:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1728263130000|2024-10-07 01:05:30|||||||||1
1728263160000|2024-10-07 01:06:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1728263180000|2024-10-07 01:06:20|7457.7|7442.7|7460.6|7445.6|7460.6|7445.6|7457.7|7442.7|6
1728263190000|2024-10-07 01:06:30|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.8|7444.8|1
1728263200000|2024-10-07 01:06:40|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|1
1728263220000|2024-10-07 01:07:00|||||||||11
1728263230000|2024-10-07 01:07:10|7458.8|7443.8|7456.3|7441.3|7458.8|7443.8|7456.3|7441.3|4
1728263240000|2024-10-07 01:07:20|7456.2|7441.2|7455.7|7440.7|7456.2|7441.2|7455.7|7440.7|0
1728263250000|2024-10-07 01:07:30|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|0
1728263260000|2024-10-07 01:07:40|7455.6|7440.6|7456.7|7441.7|7456.8|7441.8|7455.6|7440.6|3
1728263270000|2024-10-07 01:07:50|7457.3|7442.3|7458.4|7443.4|7458.4|7443.4|7457.3|7442.3|0
1728263290000|2024-10-07 01:08:10|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|3
1728263300000|2024-10-07 01:08:20|7458.7|7443.7|7459.6|7444.6|7459.6|7444.6|7458.7|7443.7|27
1728263310000|2024-10-07 01:08:30|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|0
1728263320000|2024-10-07 01:08:40|||||||||1
1728263330000|2024-10-07 01:08:50|||||||||6
1728263340000|2024-10-07 01:09:00|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|7461.3|7446.3|20
1728263350000|2024-10-07 01:09:10|7462.4|7447.4|7461.7|7446.7|7462.4|7447.4|7461.7|7446.7|3
1728263380000|2024-10-07 01:09:40|||||||||1
1728263390000|2024-10-07 01:09:50|||||||||1
1728263410000|2024-10-07 01:10:10|||||||||1
1728263420000|2024-10-07 01:10:20|||||||||1
1728263430000|2024-10-07 01:10:30|7461.3|7446.3|7458.7|7443.7|7461.3|7446.3|7458.7|7443.7|4
1728263700000|2024-10-07 01:15:00|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.6|7443.6|0
1728263710000|2024-10-07 01:15:10|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|0
1728263730000|2024-10-07 01:15:30|7458.6|7443.6|7459|7444|7459|7444|7458.6|7443.6|2
1728263740000|2024-10-07 01:15:40|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|0
1728263770000|2024-10-07 01:16:10|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1728263820000|2024-10-07 01:17:00|7459.7|7444.7|7459.7|7444.7|7459.7|7444.7|7459.2|7444.2|1
1728263850000|2024-10-07 01:17:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|2
1728263880000|2024-10-07 01:18:00|7459.9|7444.9|7460.2|7445.2|7460.2|7445.2|7459.7|7444.7|2
1728263900000|2024-10-07 01:18:20|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1728263910000|2024-10-07 01:18:30|7459.7|7444.7|7460.1|7445.1|7460.2|7445.2|7459.7|7444.7|1
1728263920000|2024-10-07 01:18:40|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.7|7443.7|0
1728263940000|2024-10-07 01:19:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1728263950000|2024-10-07 01:19:10|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1728263970000|2024-10-07 01:19:30|7457.7|7442.7|7457.9|7442.9|7457.9|7442.9|7457.7|7442.7|0
1728263980000|2024-10-07 01:19:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1728264050000|2024-10-07 01:20:50|7457.2|7442.2|7456.7|7441.7|7457.7|7442.7|7456.7|7441.7|1
1728264120000|2024-10-07 01:22:00|7457.2|7442.2|7456.7|7441.7|7457.2|7442.2|7456.7|7441.7|0
1728264160000|2024-10-07 01:22:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1728264170000|2024-10-07 01:22:50|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|0
1728264200000|2024-10-07 01:23:20|7456.6|7441.6|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|6
1728264210000|2024-10-07 01:23:30|7457.1|7442.1|7456.4|7441.4|7457.1|7442.1|7456.4|7441.4|10
1728264220000|2024-10-07 01:23:40|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1728264230000|2024-10-07 01:23:50|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1728264260000|2024-10-07 01:24:20|7457.2|7442.2|7457.7|7442.7|7457.7|7442.7|7457.2|7442.2|11
1728264300000|2024-10-07 01:25:00|7458.1|7443.1|7458.7|7443.7|7458.7|7443.7|7458.1|7443.1|5
1728264350000|2024-10-07 01:25:50|7458.6|7443.6|7459.6|7444.6|7459.7|7444.7|7458.2|7443.2|1
1728264380000|2024-10-07 01:26:20|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|0
1728264410000|2024-10-07 01:26:50|7459.4|7444.4|7459.7|7444.7|7459.7|7444.7|7459.4|7444.4|0
1728264530000|2024-10-07 01:28:50|||||||||1
1728264650000|2024-10-07 01:30:50|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|7462.5|7447.5|1
1728264660000|2024-10-07 01:31:00|7462.7|7447.7|7466.7|7451.7|7467.2|7452.2|7462.7|7447.7|9
1728264670000|2024-10-07 01:31:10|7468.2|7453.2|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|0
1728264700000|2024-10-07 01:31:40|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1728264770000|2024-10-07 01:32:50|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|0
1728264790000|2024-10-07 01:33:10|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|7466.7|7451.7|0
1728264960000|2024-10-07 01:36:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|0
1728264980000|2024-10-07 01:36:20|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|0
1728265050000|2024-10-07 01:37:30|7465.2|7450.2|7464.6|7449.6|7465.2|7450.2|7464.6|7449.6|1
1728265070000|2024-10-07 01:37:50|7463.2|7448.2|7462.2|7447.2|7463.2|7448.2|7462.2|7447.2|0
1728265110000|2024-10-07 01:38:30|7463.7|7448.7|7465.6|7450.6|7465.6|7450.6|7463.7|7448.7|1
1728265120000|2024-10-07 01:38:40|7465.9|7450.9|7465.7|7450.7|7465.9|7450.9|7465.7|7450.7|0
1728265140000|2024-10-07 01:39:00|7465.1|7450.1|7465.4|7450.4|7465.4|7450.4|7465.1|7450.1|0
1728265150000|2024-10-07 01:39:10|7465.2|7450.2|7465.1|7450.1|7465.4|7450.4|7465.1|7450.1|0
1728265160000|2024-10-07 01:39:20|7465.2|7450.2|7465.1|7450.1|7465.2|7450.2|7465.1|7450.1|0
1728265200000|2024-10-07 01:40:00|7464.6|7449.6|7464.7|7449.7|7464.9|7449.9|7464.6|7449.6|0
1728265210000|2024-10-07 01:40:10|7465.1|7450.1|7464.7|7449.7|7465.1|7450.1|7464.7|7449.7|0
1728265220000|2024-10-07 01:40:20|7464.6|7449.6|7464.7|7449.7|7465.1|7450.1|7464.6|7449.6|0
1728265230000|2024-10-07 01:40:30|7465.1|7450.1|7464.7|7449.7|7465.1|7450.1|7464.6|7449.6|0
1728265240000|2024-10-07 01:40:40|7464.9|7449.9|7465.1|7450.1|7465.1|7450.1|7464.9|7449.9|0
1728265250000|2024-10-07 01:40:50|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|0
1728265510000|2024-10-07 01:45:10|7465.1|7450.1|7464.7|7449.7|7465.2|7450.2|7464.7|7449.7|0
1728265520000|2024-10-07 01:45:20|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7464.7|7449.7|0
1728265550000|2024-10-07 01:45:50|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7465.1|7450.1|0
1728265590000|2024-10-07 01:46:30|7464.7|7449.7|7465.2|7450.2|7465.2|7450.2|7464.7|7449.7|0
1728265600000|2024-10-07 01:46:40|7465.1|7450.1|7464.7|7449.7|7465.2|7450.2|7464.6|7449.6|0
1728265620000|2024-10-07 01:47:00|7464.2|7449.2|7464.6|7449.6|7464.7|7449.7|7464.2|7449.2|0
1728265630000|2024-10-07 01:47:10|7464.5|7449.5|7464.2|7449.2|7464.7|7449.7|7464.1|7449.1|0
1728265640000|2024-10-07 01:47:20|7464.5|7449.5|7464.2|7449.2|7464.6|7449.6|7464.1|7449.1|0
1728265650000|2024-10-07 01:47:30|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464.1|7449.1|0
1728265660000|2024-10-07 01:47:40|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.1|7449.1|0
1728265670000|2024-10-07 01:47:50|7464.5|7449.5|7464.6|7449.6|7464.6|7449.6|7464.1|7449.1|0
1728265700000|2024-10-07 01:48:20|7464.5|7449.5|7464|7449|7464.5|7449.5|7464|7449|0
1728265710000|2024-10-07 01:48:30|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|0
1728265910000|2024-10-07 01:51:50|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|7464.2|7449.2|0
1728265960000|2024-10-07 01:52:40|7463.7|7448.7|7462.5|7447.5|7464.2|7449.2|7462.5|7447.5|2
1728265970000|2024-10-07 01:52:50|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|1
1728265980000|2024-10-07 01:53:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|1
1728265990000|2024-10-07 01:53:10|7456.7|7441.7|7456.6|7441.6|7456.7|7441.7|7456|7441|2
1728266000000|2024-10-07 01:53:20|7455|7440|7455|7440|7455|7440|7455|7440|5
1728266010000|2024-10-07 01:53:30|7454.8|7439.8|7454|7439|7454.8|7439.8|7453.8|7438.8|0
1728266020000|2024-10-07 01:53:40|7454.2|7439.2|7456.7|7441.7|7456.7|7441.7|7454.2|7439.2|0
1728266050000|2024-10-07 01:54:10|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1728266080000|2024-10-07 01:54:40|7457|7442|7457.4|7442.4|7457.4|7442.4|7457|7442|0
1728266210000|2024-10-07 01:56:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1728266230000|2024-10-07 01:57:10|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1728266250000|2024-10-07 01:57:30|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728266330000|2024-10-07 01:58:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1728266400000|2024-10-07 02:00:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|0
1728266450000|2024-10-07 02:00:50|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|0
1728266620000|2024-10-07 02:03:40|7461.9|7446.9|7463.6|7448.6|7463.6|7448.6|7461.9|7446.9|2
1728266630000|2024-10-07 02:03:50|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|7464.3|7449.3|5
1728266680000|2024-10-07 02:04:40|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|0
1728266910000|2024-10-07 02:08:30|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467.7|7452.7|0
1728266990000|2024-10-07 02:09:50|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1728267120000|2024-10-07 02:12:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|4
1728267130000|2024-10-07 02:12:10|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1728267180000|2024-10-07 02:13:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1728267210000|2024-10-07 02:13:30|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1728267270000|2024-10-07 02:14:30|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|0
1728267280000|2024-10-07 02:14:40|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|0
1728267360000|2024-10-07 02:16:00|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|7473.3|7458.3|0
1728267570000|2024-10-07 02:19:30|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|0
1728267720000|2024-10-07 02:22:00|7480.7|7465.7|7488.8|7473.8|7488.8|7473.8|7480.7|7465.7|23
1728267730000|2024-10-07 02:22:10|7490.1|7475.1|7493.8|7478.8|7494.1|7479.1|7490.1|7475.1|30
1728267740000|2024-10-07 02:22:20|||||||||1
1728267750000|2024-10-07 02:22:30|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|7493.1|7478.1|0
1728267760000|2024-10-07 02:22:40|7492.7|7477.7|7492.6|7477.6|7492.7|7477.7|7492.6|7477.6|10
1728267780000|2024-10-07 02:23:00|7492.7|7477.7|7493.2|7478.2|7493.4|7478.4|7492.7|7477.7|1
1728267810000|2024-10-07 02:23:30|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|0
1728267840000|2024-10-07 02:24:00|7488.2|7473.2|7487.4|7472.4|7488.6|7473.6|7487.3|7472.3|4
1728267850000|2024-10-07 02:24:10|7487.1|7472.1|7486|7471|7487.1|7472.1|7486|7471|1
1728267860000|2024-10-07 02:24:20|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1728267870000|2024-10-07 02:24:30|7487.6|7472.6|7487.6|7472.6|7487.9|7472.9|7487.1|7472.1|7
1728267880000|2024-10-07 02:24:40|7487.8|7472.8|7488|7473|7488|7473|7487.8|7472.8|0
1728267890000|2024-10-07 02:24:50|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1728267900000|2024-10-07 02:25:00|7488|7473|7488|7473|7488|7473|7488|7473|0
1728267930000|2024-10-07 02:25:30|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|0
1728267940000|2024-10-07 02:25:40|7487.3|7472.3|7487.1|7472.1|7487.3|7472.3|7487.1|7472.1|0
1728267960000|2024-10-07 02:26:00|7483.5|7468.5|7482.3|7467.3|7483.5|7468.5|7482.3|7467.3|0
1728267970000|2024-10-07 02:26:10|7482.2|7467.2|7480.8|7465.8|7482.2|7467.2|7480.8|7465.8|0
1728268000000|2024-10-07 02:26:40|7481.1|7466.1|7483.6|7468.6|7483.6|7468.6|7481.1|7466.1|0
1728268040000|2024-10-07 02:27:20|7484|7469|7486.5|7471.5|7486.5|7471.5|7484|7469|0
1728268050000|2024-10-07 02:27:30|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1728268280000|2024-10-07 02:31:20|||||||||2
1728268580000|2024-10-07 02:36:20|7486.4|7471.4|7486.8|7471.8|7486.8|7471.8|7486.4|7471.4|0
1728268590000|2024-10-07 02:36:30|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|7486.6|7471.6|0
1728268640000|2024-10-07 02:37:20|7486|7471|7485.9|7470.9|7486|7471|7485.9|7470.9|0
1728268770000|2024-10-07 02:39:30|7486|7471|7486|7471|7486|7471|7486|7471|0
1728268780000|2024-10-07 02:39:40|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|0
1728268790000|2024-10-07 02:39:50|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1728268980000|2024-10-07 02:43:00|7485.3|7470.3|7485.1|7470.1|7485.3|7470.3|7485.1|7470.1|0
1728269360000|2024-10-07 02:49:20|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|16
1728269460000|2024-10-07 02:51:00|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|7490.6|7475.6|2
1728269470000|2024-10-07 02:51:10|||||||||3
1728269490000|2024-10-07 02:51:30|||||||||1
1728269500000|2024-10-07 02:51:40|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|7490.2|7475.2|0
1728269520000|2024-10-07 02:52:00|7490.8|7475.8|7492.3|7477.3|7492.3|7477.3|7490.8|7475.8|1
1728269650000|2024-10-07 02:54:10|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1728269670000|2024-10-07 02:54:30|7492.3|7477.3|7492.4|7477.4|7492.4|7477.4|7492.3|7477.3|0
1728269710000|2024-10-07 02:55:10|7488.8|7473.8|7486.3|7471.3|7488.8|7473.8|7486.3|7471.3|1
1728269730000|2024-10-07 02:55:30|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|7484.5|7469.5|0
1728269740000|2024-10-07 02:55:40|7484|7469|7484|7469|7484|7469|7484|7469|0
1728269760000|2024-10-07 02:56:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1728269840000|2024-10-07 02:57:20|7482|7467|7481.9|7466.9|7482|7467|7481.9|7466.9|0
1728269850000|2024-10-07 02:57:30|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|7481.7|7466.7|0
1728269990000|2024-10-07 02:59:50|||||||||1
1728270290000|2024-10-07 03:04:50|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1728270310000|2024-10-07 03:05:10|7483|7468|7483|7468|7483|7468|7483|7468|0
1728270490000|2024-10-07 03:08:10|7483.4|7468.4|7484.5|7469.5|7484.5|7469.5|7483.4|7468.4|0
1728270500000|2024-10-07 03:08:20|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|1
1728270720000|2024-10-07 03:12:00|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|1
1728270750000|2024-10-07 03:12:30|7483|7468|7483|7468|7483|7468|7483|7468|0
1728270780000|2024-10-07 03:13:00|7483.5|7468.5|7483.6|7468.6|7483.6|7468.6|7483.5|7468.5|0
1728270810000|2024-10-07 03:13:30|7484|7469|7484|7469|7484|7469|7484|7469|0
1728271140000|2024-10-07 03:19:00|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|0
1728271150000|2024-10-07 03:19:10|7484|7469|7484|7469|7484|7469|7484|7469|0
1728271290000|2024-10-07 03:21:30|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|7483.5|7468.5|0
1728272070000|2024-10-07 03:34:30|7483.6|7468.6|7484|7469|7484|7469|7483.6|7468.6|0
1728272110000|2024-10-07 03:35:10|7483.5|7468.5|7484|7469|7484|7469|7483.5|7468.5|1
1728272130000|2024-10-07 03:35:30|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1728272150000|2024-10-07 03:35:50|7481|7466|7479|7464|7481|7466|7479|7464|1
1728272160000|2024-10-07 03:36:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|2
1728272430000|2024-10-07 03:40:30|7475.4|7460.4|7476|7461|7476|7461|7475.4|7460.4|1
1728272440000|2024-10-07 03:40:40|7476.1|7461.1|7476|7461|7476.5|7461.5|7476|7461|0
1728272450000|2024-10-07 03:40:50|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|0
1728272650000|2024-10-07 03:44:10|7478|7463|7477.5|7462.5|7478|7463|7477.5|7462.5|0
1728272690000|2024-10-07 03:44:50|7477.6|7462.6|7478|7463|7478|7463|7477.6|7462.6|0
1728272730000|2024-10-07 03:45:30|7479.5|7464.5|7480.5|7465.5|7480.5|7465.5|7479.5|7464.5|1
1728272740000|2024-10-07 03:45:40|7481|7466|7481|7466|7481|7466|7481|7466|0
1728272770000|2024-10-07 03:46:10|7479.2|7464.2|7478.1|7463.1|7479.2|7464.2|7478.1|7463.1|4
1728272790000|2024-10-07 03:46:30|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1728272820000|2024-10-07 03:47:00|7478.6|7463.6|7479|7464|7479|7464|7478.6|7463.6|0
1728273190000|2024-10-07 03:53:10|7477.8|7462.8|7481.4|7466.4|7481.4|7466.4|7477.8|7462.8|6
1728273200000|2024-10-07 03:53:20|7480.3|7465.3|7479|7464|7480.3|7465.3|7479|7464|2
1728273210000|2024-10-07 03:53:30|7478.9|7463.9|7478.5|7463.5|7478.9|7463.9|7478.5|7463.5|0
1728273220000|2024-10-07 03:53:40|7479|7464|7478.6|7463.6|7479|7464|7478.6|7463.6|0
1728273230000|2024-10-07 03:53:50|7479|7464|7479|7464|7479|7464|7479|7464|0
1728273270000|2024-10-07 03:54:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1728273280000|2024-10-07 03:54:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1728273330000|2024-10-07 03:55:30|7478.5|7463.5|7478.4|7463.4|7478.5|7463.5|7478.4|7463.4|0
1728273340000|2024-10-07 03:55:40|7478.2|7463.2|7477.9|7462.9|7478.2|7463.2|7477.9|7462.9|0
1728273380000|2024-10-07 03:56:20|7477|7462|7477|7462|7477|7462|7477|7462|0
1728273600000|2024-10-07 04:00:00|7476.7|7461.7|7475.5|7460.5|7476.7|7461.7|7475.5|7460.5|0
1728273630000|2024-10-07 04:00:30|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|0
1728273660000|2024-10-07 04:01:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1728273900000|2024-10-07 04:05:00|7476.2|7461.2|7476.8|7461.8|7476.8|7461.8|7476.2|7461.2|1
1728273910000|2024-10-07 04:05:10|7476.5|7461.5|7474.3|7459.3|7476.5|7461.5|7474.3|7459.3|0
1728274020000|2024-10-07 04:07:00|7475|7460|7475.3|7460.3|7475.3|7460.3|7475|7460|1
1728274030000|2024-10-07 04:07:10|7475.2|7460.2|7474.8|7459.8|7475.2|7460.2|7474.8|7459.8|0
1728274050000|2024-10-07 04:07:30|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|7474.7|7459.7|1
1728274260000|2024-10-07 04:11:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|0
1728274370000|2024-10-07 04:12:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1728274380000|2024-10-07 04:13:00|7476.3|7461.3|7475.5|7460.5|7476.3|7461.3|7475.5|7460.5|0
1728274390000|2024-10-07 04:13:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1728274670000|2024-10-07 04:17:50|7474.7|7459.7|7474.3|7459.3|7474.7|7459.7|7474.3|7459.3|0
1728274680000|2024-10-07 04:18:00|7474.7|7459.7|7475.8|7460.8|7475.8|7460.8|7474.7|7459.7|1
1728274690000|2024-10-07 04:18:10|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1728274920000|2024-10-07 04:22:00|7475.9|7460.9|7476.3|7461.3|7476.3|7461.3|7475.9|7460.9|1
1728274930000|2024-10-07 04:22:10|7476|7461|7475.3|7460.3|7476|7461|7475.3|7460.3|0
1728275130000|2024-10-07 04:25:30|7475.2|7460.2|7476.5|7461.5|7476.5|7461.5|7475.2|7460.2|1
1728275140000|2024-10-07 04:25:40|7476.8|7461.8|7475.7|7460.7|7476.8|7461.8|7475.7|7460.7|0
1728275170000|2024-10-07 04:26:10|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1728275440000|2024-10-07 04:30:40|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|0
1728275450000|2024-10-07 04:30:50|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|0
1728275630000|2024-10-07 04:33:50|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|1
1728275640000|2024-10-07 04:34:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|0
1728275770000|2024-10-07 04:36:10|7475.9|7460.9|7476.8|7461.8|7476.8|7461.8|7475.9|7460.9|1
1728275820000|2024-10-07 04:37:00|7477|7462|7477.3|7462.3|7477.3|7462.3|7477|7462|0
1728275940000|2024-10-07 04:39:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1728275950000|2024-10-07 04:39:10|7477|7462|7476.2|7461.2|7477.3|7462.3|7476.2|7461.2|0
1728275960000|2024-10-07 04:39:20|7476.3|7461.3|7475.3|7460.3|7476.3|7461.3|7475.3|7460.3|0
1728275990000|2024-10-07 04:39:50|7475.5|7460.5|7475.8|7460.8|7475.8|7460.8|7475.5|7460.5|0
1728276030000|2024-10-07 04:40:30|7476|7461|7476.3|7461.3|7476.3|7461.3|7476|7461|0
1728276060000|2024-10-07 04:41:00|7475.9|7460.9|7474.8|7459.8|7475.9|7460.9|7474.8|7459.8|0
1728276290000|2024-10-07 04:44:50|||||||||1
1728276360000|2024-10-07 04:46:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|0
1728276860000|2024-10-07 04:54:20|7474.3|7459.3|7475.3|7460.3|7475.3|7460.3|7474.3|7459.3|1
1728276870000|2024-10-07 04:54:30|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1728276890000|2024-10-07 04:54:50|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|7475.1|7460.1|2
1728276900000|2024-10-07 04:55:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|0
1728277070000|2024-10-07 04:57:50|7477.5|7462.5|7477.7|7462.7|7478|7463|7477.5|7462.5|0
1728277080000|2024-10-07 04:58:00|7478|7463|7478|7463|7478|7463|7478|7463|0
1728277180000|2024-10-07 04:59:40|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1728277270000|2024-10-07 05:01:10|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|0
1728277340000|2024-10-07 05:02:20|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1728277460000|2024-10-07 05:04:20|7478.5|7463.5|7479.8|7464.8|7479.9|7464.9|7478.5|7463.5|1
1728277480000|2024-10-07 05:04:40|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|0
1728277500000|2024-10-07 05:05:00|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1728277510000|2024-10-07 05:05:10|7479.8|7464.8|7479.9|7464.9|7479.9|7464.9|7479.8|7464.8|1
1728277560000|2024-10-07 05:06:00|||||||||2
1728277760000|2024-10-07 05:09:20|||||||||1
1728277800000|2024-10-07 05:10:00|7479.6|7464.6|7480.6|7465.6|7480.6|7465.6|7479.6|7464.6|0
1728277820000|2024-10-07 05:10:20|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1728277840000|2024-10-07 05:10:40|7480.6|7465.6|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|0
1728277850000|2024-10-07 05:10:50|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|7480.7|7465.7|0
1728277910000|2024-10-07 05:11:50|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|6
1728277920000|2024-10-07 05:12:00|7480.6|7465.6|7484.8|7469.8|7484.8|7469.8|7480.2|7465.2|4
1728277980000|2024-10-07 05:13:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1728278050000|2024-10-07 05:14:10|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|0
1728278360000|2024-10-07 05:19:20|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1728278430000|2024-10-07 05:20:30|7480.9|7465.9|7481.6|7466.6|7481.6|7466.6|7480|7465|2
1728278440000|2024-10-07 05:20:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1728278470000|2024-10-07 05:21:10|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1728278580000|2024-10-07 05:23:00|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|7481.3|7466.3|0
1728278910000|2024-10-07 05:28:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1728278930000|2024-10-07 05:28:50|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1728278940000|2024-10-07 05:29:00|7479.2|7464.2|7478.7|7463.7|7479.7|7464.7|7478.7|7463.7|0
1728278960000|2024-10-07 05:29:20|7478.9|7463.9|7479.7|7464.7|7479.7|7464.7|7478.9|7463.9|0
1728278990000|2024-10-07 05:29:50|7479.2|7464.2|7478.5|7463.5|7479.2|7464.2|7478.5|7463.5|0
1728279000000|2024-10-07 05:30:00|7478.7|7463.7|7479|7464|7479|7464|7478.7|7463.7|0
1728279020000|2024-10-07 05:30:20|7478.7|7463.7|7478|7463|7478.7|7463.7|7478|7463|0
1728279030000|2024-10-07 05:30:30|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1728279040000|2024-10-07 05:30:40|7479|7464|7479|7464|7479|7464|7479|7464|0
1728279070000|2024-10-07 05:31:10|7478.7|7463.7|7478|7463|7478.7|7463.7|7478|7463|0
1728279080000|2024-10-07 05:31:20|7479|7464|7479|7464|7479|7464|7479|7464|0
1728279110000|2024-10-07 05:31:50|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1728279120000|2024-10-07 05:32:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1728279150000|2024-10-07 05:32:30|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|0
1728279160000|2024-10-07 05:32:40|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1728279180000|2024-10-07 05:33:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7478.8|7463.8|3
1728279190000|2024-10-07 05:33:10|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1728279690000|2024-10-07 05:41:30|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1728280100000|2024-10-07 05:48:20|7479|7464|7478.7|7463.7|7479|7464|7478.7|7463.7|0
1728280190000|2024-10-07 05:49:50|7478.5|7463.5|7477.8|7462.8|7478.5|7463.5|7477.8|7462.8|0
1728280240000|2024-10-07 05:50:40|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|0
1728280260000|2024-10-07 05:51:00|7478.4|7463.4|7479.3|7464.3|7479.3|7464.3|7478.4|7463.4|1
1728280360000|2024-10-07 05:52:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728280380000|2024-10-07 05:53:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1728280390000|2024-10-07 05:53:10|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728280690000|2024-10-07 05:58:10|7479.6|7464.6|7479.8|7464.8|7479.8|7464.8|7479.6|7464.6|0
1728280740000|2024-10-07 05:59:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7480|7465|0
1728280750000|2024-10-07 05:59:10|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|0
1728280770000|2024-10-07 05:59:30|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1728281080000|2024-10-07 06:04:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728281390000|2024-10-07 06:09:50|7479.9|7464.9|7480.6|7465.6|7480.6|7465.6|7479.9|7464.9|0
1728281400000|2024-10-07 06:10:00|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.7|7467.7|0
1728281550000|2024-10-07 06:12:30|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1728281880000|2024-10-07 06:18:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|0
1728281890000|2024-10-07 06:18:10|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1728281900000|2024-10-07 06:18:20|7480.2|7465.2|7478.3|7463.3|7480.2|7465.2|7478.3|7463.3|0
1728281910000|2024-10-07 06:18:30|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|0
1728281940000|2024-10-07 06:19:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|0
1728281960000|2024-10-07 06:19:20|7478.6|7463.6|7478.5|7463.5|7478.6|7463.6|7478.5|7463.5|0
1728281970000|2024-10-07 06:19:30|7478.8|7463.8|7479|7464|7479|7464|7478.8|7463.8|0
1728281980000|2024-10-07 06:19:40|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|0
1728282000000|2024-10-07 06:20:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|0
1728282030000|2024-10-07 06:20:30|7479|7464|7479.3|7464.3|7479.3|7464.3|7479|7464|0
1728282090000|2024-10-07 06:21:30|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|7479.4|7464.4|0
1728282120000|2024-10-07 06:22:00|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.4|7464.4|0
1728282130000|2024-10-07 06:22:10|7479|7464|7479|7464|7479|7464|7479|7464|0
1728282240000|2024-10-07 06:24:00|7478.9|7463.9|7477.8|7462.8|7478.9|7463.9|7477.8|7462.8|0
1728282410000|2024-10-07 06:26:50|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1728282780000|2024-10-07 06:33:00|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|7477.1|7462.1|0
1728282840000|2024-10-07 06:34:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|0
1728282880000|2024-10-07 06:34:40|7477.2|7462.2|7477.4|7462.4|7477.4|7462.4|7476.9|7461.9|0
1728282900000|2024-10-07 06:35:00|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|7476.9|7461.9|0
1728283130000|2024-10-07 06:38:50|7482.8|7467.8|7482.7|7467.7|7483|7468|7482.7|7467.7|23
1728283140000|2024-10-07 06:39:00|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|7480.2|7465.2|2
1728283200000|2024-10-07 06:40:00|7480|7465|7480.2|7465.2|7480.2|7465.2|7480|7465|0
1728283210000|2024-10-07 06:40:10|7479.2|7464.2|7479.7|7464.7|7479.8|7464.8|7479.2|7464.2|0
1728283300000|2024-10-07 06:41:40|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728283310000|2024-10-07 06:41:50|7479.3|7464.3|7479.7|7464.7|7479.7|7464.7|7479.3|7464.3|0
1728283320000|2024-10-07 06:42:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1728283370000|2024-10-07 06:42:50|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|0
1728283390000|2024-10-07 06:43:10|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|0
1728283470000|2024-10-07 06:44:30|7479.7|7464.7|7479.8|7464.8|7479.8|7464.8|7479.7|7464.7|0
1728283500000|2024-10-07 06:45:00|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|7479.7|7464.7|0
1728283510000|2024-10-07 06:45:10|7479.8|7464.8|7479.7|7464.7|7479.8|7464.8|7479.5|7464.5|0
1728283540000|2024-10-07 06:45:40|7480.7|7465.7|7481.7|7466.7|7481.7|7466.7|7480.7|7465.7|0
1728283560000|2024-10-07 06:46:00|||||||||1
1728283920000|2024-10-07 06:52:00|7482|7467|7482|7467|7482|7467|7482|7467|0
1728283980000|2024-10-07 06:53:00|7481.5|7466.5|7481.7|7466.7|7481.7|7466.7|7481.5|7466.5|0
1728283990000|2024-10-07 06:53:10|7482|7467|7482|7467|7482|7467|7482|7467|0
1728284050000|2024-10-07 06:54:10|7480.3|7465.3|7475.9|7460.9|7480.3|7465.3|7475.9|7460.9|54
1728284060000|2024-10-07 06:54:20|7475.6|7460.6|7475.5|7460.5|7475.6|7460.6|7475.5|7460.5|0
1728284070000|2024-10-07 06:54:30|7475.3|7460.3|7475.7|7460.7|7475.7|7460.7|7475.3|7460.3|17
1728284080000|2024-10-07 06:54:40|||||||||1
1728284110000|2024-10-07 06:55:10|7477.1|7462.1|7477.5|7462.5|7477.5|7462.5|7477.1|7462.1|1
1728284120000|2024-10-07 06:55:20|7479|7464|7479|7464|7479|7464|7479|7464|1
1728284220000|2024-10-07 06:57:00|7478.3|7463.3|7478|7463|7478.3|7463.3|7478|7463|1
1728284370000|2024-10-07 06:59:30|7478.2|7463.2|7478.7|7463.7|7478.7|7463.7|7478|7463|3
1728284490000|2024-10-07 07:01:30|7481.2|7466.2|7481.5|7466.5|7481.5|7466.5|7481.2|7466.2|25
1728284500000|2024-10-07 07:01:40|7480|7465|7479.5|7464.5|7480|7465|7479.5|7464.5|5
1728284510000|2024-10-07 07:01:50|7483.9|7468.9|7482.5|7467.5|7483.9|7468.9|7482.2|7467.2|1
1728284530000|2024-10-07 07:02:10|7481|7466|7481|7466|7481|7466|7481|7466|1
1728284550000|2024-10-07 07:02:30|7480.9|7465.9|7478.4|7463.4|7480.9|7465.9|7478.4|7463.4|0
1728284640000|2024-10-07 07:04:00|7478|7463|7478|7463|7478|7463|7478|7463|0
1728284650000|2024-10-07 07:04:10|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|0
1728284790000|2024-10-07 07:06:30|7477.8|7462.8|7480|7465|7480|7465|7477.8|7462.8|0
1728284920000|2024-10-07 07:08:40|7482|7467|7482|7467|7482|7467|7482|7467|1
1728285000000|2024-10-07 07:10:00|7481.9|7466.9|7482|7467|7482|7467|7481.9|7466.9|0
1728285020000|2024-10-07 07:10:20|7481.9|7466.9|7482|7467|7482.4|7467.4|7481.9|7466.9|1
1728285110000|2024-10-07 07:11:50|7481.9|7466.9|7480|7465|7481.9|7466.9|7479.9|7464.9|2
1728285140000|2024-10-07 07:12:20|7479.9|7464.9|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|0
1728285170000|2024-10-07 07:12:50|7479.3|7464.3|7478.4|7463.4|7479.3|7464.3|7478.4|7463.4|0
1728285240000|2024-10-07 07:14:00|7479.1|7464.1|7483.6|7468.6|7483.9|7468.9|7479.1|7464.1|6
1728285270000|2024-10-07 07:14:30|7482.6|7467.6|7481.9|7466.9|7482.6|7467.6|7481.9|7466.9|0
1728285290000|2024-10-07 07:14:50|7481.6|7466.6|7480.4|7465.4|7481.6|7466.6|7480.4|7465.4|0
1728285300000|2024-10-07 07:15:00|7481.5|7466.5|7481.8|7466.8|7481.9|7466.9|7481.5|7466.5|2
1728285310000|2024-10-07 07:15:10|7481.9|7466.9|7482.4|7467.4|7482.4|7467.4|7481.9|7466.9|0
1728285330000|2024-10-07 07:15:30|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482|7467|0
1728285360000|2024-10-07 07:16:00|||||||||1
1728285370000|2024-10-07 07:16:10|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1728285380000|2024-10-07 07:16:20|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1728285420000|2024-10-07 07:17:00|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1728285430000|2024-10-07 07:17:10|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|7482.3|7467.3|0
1728285460000|2024-10-07 07:17:40|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|0
1728285480000|2024-10-07 07:18:00|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|7482.4|7467.4|0
1728285540000|2024-10-07 07:19:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1728285550000|2024-10-07 07:19:10|7482.4|7467.4|7482.3|7467.3|7482.4|7467.4|7482.3|7467.3|1
1728285600000|2024-10-07 07:20:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|0
1728285670000|2024-10-07 07:21:10|7482.9|7467.9|7483.3|7468.3|7483.3|7468.3|7482.9|7467.9|1
1728285790000|2024-10-07 07:23:10|7483.4|7468.4|7483.8|7468.8|7483.8|7468.8|7483.4|7468.4|0
1728285910000|2024-10-07 07:25:10|7483.9|7468.9|7484.3|7469.3|7484.3|7469.3|7483.9|7468.9|0
1728285970000|2024-10-07 07:26:10|7485.4|7470.4|7488.4|7473.4|7488.4|7473.4|7485.4|7470.4|26
1728286010000|2024-10-07 07:26:50|7486.8|7471.8|7487.6|7472.6|7487.7|7472.7|7485.9|7470.9|2
1728286020000|2024-10-07 07:27:00|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|0
1728286070000|2024-10-07 07:27:50|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1728286170000|2024-10-07 07:29:30|||||||||1
1728286320000|2024-10-07 07:32:00|7488.1|7473.1|7488.2|7473.2|7488.2|7473.2|7488.1|7473.1|0
1728286380000|2024-10-07 07:33:00|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|7488.9|7473.9|1
1728286390000|2024-10-07 07:33:10|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|0
1728286430000|2024-10-07 07:33:50|7488.7|7473.7|7489.1|7474.1|7489.1|7474.1|7488.7|7473.7|0
1728286450000|2024-10-07 07:34:10|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|1
1728286460000|2024-10-07 07:34:20|7491.6|7476.6|7491.4|7476.4|7491.9|7476.9|7491.4|7476.4|1
1728286510000|2024-10-07 07:35:10|7491.7|7476.7|7492.2|7477.2|7492.2|7477.2|7491.7|7476.7|0
1728286530000|2024-10-07 07:35:30|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|0
1728286640000|2024-10-07 07:37:20|7492.4|7477.4|7492.7|7477.7|7492.7|7477.7|7492.4|7477.4|2
1728286740000|2024-10-07 07:39:00|7492.6|7477.6|7494.6|7479.6|7494.6|7479.6|7492.6|7477.6|1
1728286750000|2024-10-07 07:39:10|7494.9|7479.9|7493.7|7478.7|7496.2|7481.2|7492.2|7477.2|13
1728286760000|2024-10-07 07:39:20|7495.2|7480.2|7494.6|7479.6|7495.2|7480.2|7494.6|7479.6|2
1728286770000|2024-10-07 07:39:30|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|0
1728286790000|2024-10-07 07:39:50|7494.1|7479.1|7494.2|7479.2|7494.2|7479.2|7494.1|7479.1|0
1728286800000|2024-10-07 07:40:00|7494.6|7479.6|7494.1|7479.1|7494.6|7479.6|7494.1|7479.1|0
1728286830000|2024-10-07 07:40:30|7494.2|7479.2|7494.1|7479.1|7494.6|7479.6|7494.1|7479.1|4
1728286860000|2024-10-07 07:41:00|7495.6|7480.6|7496.6|7481.6|7496.6|7481.6|7495.6|7480.6|3
1728286870000|2024-10-07 07:41:10|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.1|7482.1|1
1728286880000|2024-10-07 07:41:20|7497.1|7482.1|7497.6|7482.6|7497.6|7482.6|7497.1|7482.1|1
1728286900000|2024-10-07 07:41:40|||||||||1
1728286920000|2024-10-07 07:42:00|7497.4|7482.4|7498.1|7483.1|7498.1|7483.1|7497.1|7482.1|2
1728286980000|2024-10-07 07:43:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|1
1728286990000|2024-10-07 07:43:10|7498.1|7483.1|7496.6|7481.6|7498.1|7483.1|7496.6|7481.6|6
1728287000000|2024-10-07 07:43:20|7495.6|7480.6|7496.6|7481.6|7496.6|7481.6|7495.1|7480.1|3
1728287020000|2024-10-07 07:43:40|7497.3|7482.3|7497.4|7482.4|7497.6|7482.6|7497.3|7482.3|1
1728287070000|2024-10-07 07:44:30|7497.1|7482.1|7496.6|7481.6|7497.1|7482.1|7496.6|7481.6|0
1728287080000|2024-10-07 07:44:40|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|0
1728287170000|2024-10-07 07:46:10|7498.4|7483.4|7497.4|7482.4|7498.4|7483.4|7497.4|7482.4|0
1728287180000|2024-10-07 07:46:20|7496.6|7481.6|7496.7|7481.7|7496.7|7481.7|7496.6|7481.6|0
1728287210000|2024-10-07 07:46:50|7495.7|7480.7|7497.1|7482.1|7497.1|7482.1|7495.7|7480.7|0
1728287240000|2024-10-07 07:47:20|7497.2|7482.2|7497.6|7482.6|7497.6|7482.6|7497.2|7482.2|0
1728287260000|2024-10-07 07:47:40|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1728287270000|2024-10-07 07:47:50|7497.2|7482.2|7497.6|7482.6|7497.6|7482.6|7496.7|7481.7|1
1728287280000|2024-10-07 07:48:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1728287330000|2024-10-07 07:48:50|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1728287340000|2024-10-07 07:49:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|1
1728287350000|2024-10-07 07:49:10|7498.4|7483.4|7497.7|7482.7|7498.4|7483.4|7497.7|7482.7|5
1728287360000|2024-10-07 07:49:20|||||||||1
1728287400000|2024-10-07 07:50:00|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|4
1728287410000|2024-10-07 07:50:10|7498.7|7483.7|7499.4|7484.4|7499.4|7484.4|7498.7|7483.7|48
1728287460000|2024-10-07 07:51:00|||||||||1
1728287520000|2024-10-07 07:52:00|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|1
1728287530000|2024-10-07 07:52:10|||||||||1
1728287550000|2024-10-07 07:52:30|7499.3|7484.3|7499.4|7484.4|7499.4|7484.4|7499.3|7484.3|2
1728287560000|2024-10-07 07:52:40|7499.1|7484.1|7510|7495|7510.5|7495.5|7499.1|7484.1|91
1728287580000|2024-10-07 07:53:00|||||||||8
1728287590000|2024-10-07 07:53:10|7510.4|7495.4|7511|7496|7511|7496|7510.4|7495.4|7
1728287600000|2024-10-07 07:53:20|||||||||1
1728287640000|2024-10-07 07:54:00|7510.7|7495.7|7510.4|7495.4|7510.7|7495.7|7510.4|7495.4|3
1728287650000|2024-10-07 07:54:10|7509.9|7494.9|7510|7495|7510|7495|7509.5|7494.5|0
1728287660000|2024-10-07 07:54:20|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|0
1728287670000|2024-10-07 07:54:30|7508.8|7493.8|7509.3|7494.3|7509.3|7494.3|7508.8|7493.8|0
1728287680000|2024-10-07 07:54:40|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|0
1728287700000|2024-10-07 07:55:00|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|2
1728287710000|2024-10-07 07:55:10|7510|7495|7510.2|7495.2|7510.2|7495.2|7509.3|7494.3|1
1728287730000|2024-10-07 07:55:30|7509.7|7494.7|7510.5|7495.5|7510.5|7495.5|7509.7|7494.7|0
1728287750000|2024-10-07 07:55:50|7510.2|7495.2|7505.9|7490.9|7510.2|7495.2|7505.9|7490.9|11
1728287790000|2024-10-07 07:56:30|7506.3|7491.3|7506.7|7491.7|7507.4|7492.4|7506.3|7491.3|2
1728287800000|2024-10-07 07:56:40|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|0
1728287850000|2024-10-07 07:57:30|||||||||2
1728287880000|2024-10-07 07:58:00|7507.5|7492.5|7507.9|7492.9|7507.9|7492.9|7507.5|7492.5|0
1728287910000|2024-10-07 07:58:30|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|1
1728287920000|2024-10-07 07:58:40|7508|7493|7508|7493|7508|7493|7508|7493|0
1728287980000|2024-10-07 07:59:40|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|1
1728288020000|2024-10-07 08:00:20|7508.9|7493.9|7508.7|7493.7|7508.9|7493.9|7508.7|7493.7|1
1728288040000|2024-10-07 08:00:40|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|0
1728288070000|2024-10-07 08:01:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|2
1728288080000|2024-10-07 08:01:20|||||||||1
1728288090000|2024-10-07 08:01:30|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|1
1728288120000|2024-10-07 08:02:00|7508.2|7493.2|7508.5|7493.5|7508.5|7493.5|7508.2|7493.2|8
1728288130000|2024-10-07 08:02:10|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1728288150000|2024-10-07 08:02:30|7510.4|7495.4|7521.9|7506.9|7522.6|7507.6|7509.2|7494.2|76
1728288160000|2024-10-07 08:02:40|7522.3|7507.3|7521.7|7506.7|7522.8|7507.8|7521.7|7506.7|2
1728288170000|2024-10-07 08:02:50|7521.8|7506.8|7523.4|7508.4|7523.4|7508.4|7521.8|7506.8|2
1728288180000|2024-10-07 08:03:00|7524.2|7509.2|7524.3|7509.3|7524.3|7509.3|7523.4|7508.4|14
1728288190000|2024-10-07 08:03:10|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|7524.8|7509.8|2
1728288200000|2024-10-07 08:03:20|7524.3|7509.3|7521.7|7506.7|7524.3|7509.3|7521.7|7506.7|10
1728288210000|2024-10-07 08:03:30|7521.3|7506.3|7520.9|7505.9|7521.4|7506.4|7520.9|7505.9|0
1728288220000|2024-10-07 08:03:40|7520.8|7505.8|7521.4|7506.4|7521.4|7506.4|7520.7|7505.7|1
1728288240000|2024-10-07 08:04:00|7521.8|7506.8|7518.5|7503.5|7521.8|7506.8|7518.5|7503.5|3
1728288250000|2024-10-07 08:04:10|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|0
1728288290000|2024-10-07 08:04:50|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|2
1728288300000|2024-10-07 08:05:00|7521.9|7506.9|7521.8|7506.8|7521.9|7506.9|7521.8|7506.8|2
1728288310000|2024-10-07 08:05:10|7521.2|7506.2|7521.6|7506.6|7521.6|7506.6|7521.2|7506.2|0
1728288340000|2024-10-07 08:05:40|||||||||1
1728288350000|2024-10-07 08:05:50|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|7522.1|7507.1|0
1728288360000|2024-10-07 08:06:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1728288370000|2024-10-07 08:06:10|7524.3|7509.3|7525.2|7510.2|7525.4|7510.4|7524.3|7509.3|4
1728288380000|2024-10-07 08:06:20|7525.9|7510.9|7525.7|7510.7|7525.9|7510.9|7525.7|7510.7|7
1728288390000|2024-10-07 08:06:30|7525.4|7510.4|7525.4|7510.4|7525.4|7510.4|7525.4|7510.4|0
1728288420000|2024-10-07 08:07:00|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|0
1728288430000|2024-10-07 08:07:10|7524.9|7509.9|7521.9|7506.9|7524.9|7509.9|7521.9|7506.9|29
1728288440000|2024-10-07 08:07:20|7520.7|7505.7|7520.9|7505.9|7520.9|7505.9|7520.7|7505.7|0
1728288450000|2024-10-07 08:07:30|7521|7506|7521|7506|7521|7506|7521|7506|0
1728288500000|2024-10-07 08:08:20|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|1
1728288510000|2024-10-07 08:08:30|7520.9|7505.9|7517.2|7502.2|7520.9|7505.9|7517.2|7502.2|8
1728288520000|2024-10-07 08:08:40|7517.4|7502.4|7517.4|7502.4|7517.9|7502.9|7517.4|7502.4|0
1728288540000|2024-10-07 08:09:00|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|0
1728288550000|2024-10-07 08:09:10|7518|7503|7518|7503|7518|7503|7518|7503|2
1728288570000|2024-10-07 08:09:30|7518.5|7503.5|7518.2|7503.2|7518.8|7503.8|7518.2|7503.2|0
1728288580000|2024-10-07 08:09:40|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|0
1728288590000|2024-10-07 08:09:50|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|0
1728288610000|2024-10-07 08:10:10|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|0
1728288620000|2024-10-07 08:10:20|||||||||1
1728288680000|2024-10-07 08:11:20|7518.2|7503.2|7517.7|7502.7|7518.2|7503.2|7517.5|7502.5|3
1728288730000|2024-10-07 08:12:10|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.2|7503.2|1
1728288740000|2024-10-07 08:12:20|7518.8|7503.8|7518.9|7503.9|7519.7|7504.7|7518.8|7503.8|5
1728288750000|2024-10-07 08:12:30|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|7516.4|7501.4|1
1728288770000|2024-10-07 08:12:50|7516.2|7501.2|7514.9|7499.9|7516.2|7501.2|7514.9|7499.9|0
1728288820000|2024-10-07 08:13:40|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|0
1728288840000|2024-10-07 08:14:00|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|10
1728288870000|2024-10-07 08:14:30|7514.7|7499.7|7512.7|7497.7|7514.7|7499.7|7512.7|7497.7|2
1728288880000|2024-10-07 08:14:40|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|0
1728288940000|2024-10-07 08:15:40|||||||||1
1728288990000|2024-10-07 08:16:30|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|1
1728289000000|2024-10-07 08:16:40|7511.9|7496.9|7512.6|7497.6|7512.6|7497.6|7511.9|7496.9|4
1728289010000|2024-10-07 08:16:50|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|0
1728289020000|2024-10-07 08:17:00|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1728289090000|2024-10-07 08:18:10|7513|7498|7513|7498|7513|7498|7513|7498|0
1728289100000|2024-10-07 08:18:20|7513.1|7498.1|7513.5|7498.5|7513.5|7498.5|7513.1|7498.1|3
1728289170000|2024-10-07 08:19:30|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|1
1728289200000|2024-10-07 08:20:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|0
1728289260000|2024-10-07 08:21:00|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|0
1728289320000|2024-10-07 08:22:00|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|1
1728289330000|2024-10-07 08:22:10|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|0
1728289340000|2024-10-07 08:22:20|7513|7498|7513.3|7498.3|7513.4|7498.4|7513|7498|0
1728289370000|2024-10-07 08:22:50|7510.8|7495.8|7510.6|7495.6|7510.8|7495.8|7510.6|7495.6|1
1728289380000|2024-10-07 08:23:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|4
1728289390000|2024-10-07 08:23:10|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1728289440000|2024-10-07 08:24:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|0
1728289530000|2024-10-07 08:25:30|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|1
1728289540000|2024-10-07 08:25:40|7509.1|7494.1|7507.6|7492.6|7509.1|7494.1|7507.6|7492.6|0
1728289550000|2024-10-07 08:25:50|7507.8|7492.8|7508|7493|7508|7493|7507.8|7492.8|0
1728289570000|2024-10-07 08:26:10|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.3|7492.3|3
1728289600000|2024-10-07 08:26:40|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1728289610000|2024-10-07 08:26:50|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1728289620000|2024-10-07 08:27:00|7508.1|7493.1|7508.4|7493.4|7508.4|7493.4|7508.1|7493.1|1
1728289680000|2024-10-07 08:28:00|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|2
1728289750000|2024-10-07 08:29:10|||||||||1
1728289760000|2024-10-07 08:29:20|7507.6|7492.6|7507.8|7492.8|7507.8|7492.8|7507.6|7492.6|2
1728289770000|2024-10-07 08:29:30|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1728289820000|2024-10-07 08:30:20|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1728289830000|2024-10-07 08:30:30|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1728289840000|2024-10-07 08:30:40|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1728289880000|2024-10-07 08:31:20|7507.6|7492.6|7506.5|7491.5|7507.6|7492.6|7506.5|7491.5|0
1728289930000|2024-10-07 08:32:10|7506.2|7491.2|7505.5|7490.5|7506.2|7491.2|7505.5|7490.5|2
1728289940000|2024-10-07 08:32:20|7504.8|7489.8|7504.9|7489.9|7504.9|7489.9|7504.8|7489.8|1
1728289970000|2024-10-07 08:32:50|7505|7490|7505|7490|7505|7490|7505|7490|0
1728290060000|2024-10-07 08:34:20|7505.2|7490.2|7505.4|7490.4|7505.5|7490.5|7505.2|7490.2|0
1728290090000|2024-10-07 08:34:50|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1728290120000|2024-10-07 08:35:20|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|0
1728290250000|2024-10-07 08:37:30|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|1
1728290340000|2024-10-07 08:39:00|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|3
1728290350000|2024-10-07 08:39:10|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|1
1728290380000|2024-10-07 08:39:40|7511.3|7496.3|7511.1|7496.1|7514.1|7499.1|7511.1|7496.1|3
1728290400000|2024-10-07 08:40:00|7510.9|7495.9|7511.1|7496.1|7511.1|7496.1|7510.9|7495.9|0
1728290420000|2024-10-07 08:40:20|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1728290470000|2024-10-07 08:41:10|7511.4|7496.4|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|1
1728290480000|2024-10-07 08:41:20|7511.8|7496.8|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|2
1728290520000|2024-10-07 08:42:00|7511.1|7496.1|7511|7496|7511.1|7496.1|7510|7495|2
1728290540000|2024-10-07 08:42:20|7511.1|7496.1|7511.1|7496.1|7511.3|7496.3|7511|7496|0
1728290550000|2024-10-07 08:42:30|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|0
1728290560000|2024-10-07 08:42:40|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|0
1728290580000|2024-10-07 08:43:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|0
1728290610000|2024-10-07 08:43:30|7508.8|7493.8|7508.8|7493.8|7508.9|7493.9|7508.8|7493.8|1
1728290620000|2024-10-07 08:43:40|7508.6|7493.6|7508.8|7493.8|7508.8|7493.8|7508.3|7493.3|0
1728290630000|2024-10-07 08:43:50|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|7508.3|7493.3|0
1728290640000|2024-10-07 08:44:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1728290650000|2024-10-07 08:44:10|7507.5|7492.5|7507.6|7492.6|7507.6|7492.6|7507.5|7492.5|0
1728290670000|2024-10-07 08:44:30|7508|7493|7508|7493|7508|7493|7508|7493|0
1728290680000|2024-10-07 08:44:40|7507|7492|7507|7492|7507|7492|7507|7492|0
1728290690000|2024-10-07 08:44:50|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|7507.1|7492.1|0
1728290700000|2024-10-07 08:45:00|7506.5|7491.5|7506.6|7491.6|7506.6|7491.6|7506.5|7491.5|0
1728290780000|2024-10-07 08:46:20|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1728290820000|2024-10-07 08:47:00|7506.6|7491.6|7506.1|7491.1|7506.6|7491.6|7506.1|7491.1|1
1728290860000|2024-10-07 08:47:40|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|1
1728291000000|2024-10-07 08:50:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|0
1728291010000|2024-10-07 08:50:10|7506.6|7491.6|7505.5|7490.5|7506.6|7491.6|7505.5|7490.5|7
1728291020000|2024-10-07 08:50:20|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1728291140000|2024-10-07 08:52:20|7505.1|7490.1|7505.3|7490.3|7505.3|7490.3|7505.1|7490.1|1
1728291220000|2024-10-07 08:53:40|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|0
1728291250000|2024-10-07 08:54:10|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1728291290000|2024-10-07 08:54:50|7505.4|7490.4|7505.8|7490.8|7505.8|7490.8|7505.4|7490.4|0
1728291320000|2024-10-07 08:55:20|7505.9|7490.9|7505.6|7490.6|7505.9|7490.9|7505.6|7490.6|1
1728291330000|2024-10-07 08:55:30|7506.3|7491.3|7505.1|7490.1|7506.3|7491.3|7505.1|7490.1|1
1728291360000|2024-10-07 08:56:00|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|7504.8|7489.8|0
1728291410000|2024-10-07 08:56:50|||||||||1
1728291420000|2024-10-07 08:57:00|||||||||1
1728291430000|2024-10-07 08:57:10|||||||||1
1728291500000|2024-10-07 08:58:20|||||||||1
1728291590000|2024-10-07 08:59:50|7506.1|7491.1|7506.3|7491.3|7506.3|7491.3|7506.1|7491.1|4
1728291600000|2024-10-07 09:00:00|7506.6|7491.6|7505.1|7490.1|7506.6|7491.6|7505.1|7490.1|2
1728291650000|2024-10-07 09:00:50|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|0
1728291660000|2024-10-07 09:01:00|7505.1|7490.1|7500.6|7485.6|7505.1|7490.1|7499.9|7484.9|61
1728291670000|2024-10-07 09:01:10|7500.3|7485.3|7499.1|7484.1|7500.3|7485.3|7499.1|7484.1|6
1728291680000|2024-10-07 09:01:20|||||||||1
1728291690000|2024-10-07 09:01:30|7498.5|7483.5|7497|7482|7498.5|7483.5|7496.5|7481.5|7
1728291700000|2024-10-07 09:01:40|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1728291710000|2024-10-07 09:01:50|7497.1|7482.1|7494.6|7479.6|7497.1|7482.1|7494.6|7479.6|2
1728291720000|2024-10-07 09:02:00|7495|7480|7495.1|7480.1|7495.3|7480.3|7495|7480|0
1728291760000|2024-10-07 09:02:40|7494.8|7479.8|7495.1|7480.1|7495.1|7480.1|7494.6|7479.6|1
1728291770000|2024-10-07 09:02:50|7494.9|7479.9|7493.4|7478.4|7494.9|7479.9|7493.4|7478.4|53
1728291780000|2024-10-07 09:03:00|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1728291790000|2024-10-07 09:03:10|7491.9|7476.9|7492.2|7477.2|7492.2|7477.2|7491.9|7476.9|1
1728291800000|2024-10-07 09:03:20|7490.9|7475.9|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|1
1728291820000|2024-10-07 09:03:40|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1728291840000|2024-10-07 09:04:00|7490.9|7475.9|7490.2|7475.2|7490.9|7475.9|7490.2|7475.2|0
1728291850000|2024-10-07 09:04:10|7490.5|7475.5|7499.3|7484.3|7499.4|7484.4|7489.2|7474.2|4
1728291860000|2024-10-07 09:04:20|7499.1|7484.1|7499.8|7484.8|7499.9|7484.9|7499.1|7484.1|0
1728291870000|2024-10-07 09:04:30|7499.4|7484.4|7499.8|7484.8|7499.8|7484.8|7499.4|7484.4|1
1728291920000|2024-10-07 09:05:20|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|0
1728291930000|2024-10-07 09:05:30|7499.5|7484.5|7500|7485|7500|7485|7499.4|7484.4|1
1728292010000|2024-10-07 09:06:50|7498.3|7483.3|7498.6|7483.6|7498.6|7483.6|7498.3|7483.3|3
1728292020000|2024-10-07 09:07:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|0
1728292030000|2024-10-07 09:07:10|7498.7|7483.7|7498.5|7483.5|7498.7|7483.7|7498.5|7483.5|0
1728292050000|2024-10-07 09:07:30|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|8
1728292060000|2024-10-07 09:07:40|7501|7486|7501|7486|7501|7486|7501|7486|0
1728292070000|2024-10-07 09:07:50|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1728292120000|2024-10-07 09:08:40|7500.2|7485.2|7500.3|7485.3|7500.4|7485.4|7500.2|7485.2|1
1728292130000|2024-10-07 09:08:50|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|1
1728292170000|2024-10-07 09:09:30|7500.3|7485.3|7500.4|7485.4|7500.4|7485.4|7500.3|7485.3|0
1728292200000|2024-10-07 09:10:00|7498.9|7483.9|7499.4|7484.4|7499.4|7484.4|7498.9|7483.9|2
1728292210000|2024-10-07 09:10:10|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|0
1728292260000|2024-10-07 09:11:00|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|0
1728292280000|2024-10-07 09:11:20|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|0
1728292390000|2024-10-07 09:13:10|7498.3|7483.3|7497.8|7482.8|7499.2|7484.2|7497.7|7482.7|4
1728292400000|2024-10-07 09:13:20|7497.9|7482.9|7497.8|7482.8|7497.9|7482.9|7497.8|7482.8|0
1728292410000|2024-10-07 09:13:30|7497.3|7482.3|7497.2|7482.2|7497.3|7482.3|7497.2|7482.2|1
1728292420000|2024-10-07 09:13:40|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1728292430000|2024-10-07 09:13:50|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1728292440000|2024-10-07 09:14:00|7495.7|7480.7|7495.5|7480.5|7495.7|7480.7|7495.5|7480.5|1
1728292450000|2024-10-07 09:14:10|7495|7480|7495.5|7480.5|7495.5|7480.5|7495|7480|0
1728292460000|2024-10-07 09:14:20|7495.9|7480.9|7496.3|7481.3|7496.3|7481.3|7495.9|7480.9|0
1728292500000|2024-10-07 09:15:00|7496.2|7481.2|7496.3|7481.3|7496.3|7481.3|7496.2|7481.2|0
1728292510000|2024-10-07 09:15:10|7496.4|7481.4|7496.8|7481.8|7496.8|7481.8|7496.4|7481.4|0
1728292570000|2024-10-07 09:16:10|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|5
1728292580000|2024-10-07 09:16:20|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|1
1728292610000|2024-10-07 09:16:50|7499|7484|7498.7|7483.7|7499|7484|7498.7|7483.7|1
1728292630000|2024-10-07 09:17:10|||||||||1
1728292790000|2024-10-07 09:19:50|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|1
1728292810000|2024-10-07 09:20:10|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|0
1728292820000|2024-10-07 09:20:20|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|1
1728292870000|2024-10-07 09:21:10|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1728293060000|2024-10-07 09:24:20|7498.9|7483.9|7499.4|7484.4|7499.4|7484.4|7498.9|7483.9|1
1728293100000|2024-10-07 09:25:00|7499.5|7484.5|7499.9|7484.9|7499.9|7484.9|7499.5|7484.5|0
1728293120000|2024-10-07 09:25:20|7497|7482|7497.4|7482.4|7497.4|7482.4|7497|7482|5
1728293130000|2024-10-07 09:25:30|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|0
1728293170000|2024-10-07 09:26:10|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1728293220000|2024-10-07 09:27:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|0
1728293260000|2024-10-07 09:27:40|7497.9|7482.9|7498.5|7483.5|7498.5|7483.5|7497.9|7482.9|6
1728293270000|2024-10-07 09:27:50|7498.9|7483.9|7499|7484|7499.2|7484.2|7498.9|7483.9|2
1728293280000|2024-10-07 09:28:00|7498.7|7483.7|7499|7484|7499|7484|7498.7|7483.7|0
1728293300000|2024-10-07 09:28:20|7498.9|7483.9|7499.5|7484.5|7499.5|7484.5|7498.9|7483.9|0
1728293380000|2024-10-07 09:29:40|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|0
1728293390000|2024-10-07 09:29:50|7500.4|7485.4|7499.9|7484.9|7500.4|7485.4|7499.9|7484.9|4
1728293400000|2024-10-07 09:30:00|||||||||6
1728293410000|2024-10-07 09:30:10|7500.4|7485.4|7499.9|7484.9|7502|7487|7499.9|7484.9|8
1728293430000|2024-10-07 09:30:30|7500|7485|7500|7485|7500|7485|7500|7485|0
1728293450000|2024-10-07 09:30:50|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|7499.9|7484.9|1
1728293460000|2024-10-07 09:31:00|7500|7485|7500.4|7485.4|7500.5|7485.5|7500|7485|0
1728293470000|2024-10-07 09:31:10|7500|7485|7500|7485|7500|7485|7500|7485|0
1728293490000|2024-10-07 09:31:30|7500.2|7485.2|7500.5|7485.5|7500.5|7485.5|7500.2|7485.2|0
1728293520000|2024-10-07 09:32:00|7500.9|7485.9|7501.5|7486.5|7501.5|7486.5|7500.9|7485.9|1
1728293570000|2024-10-07 09:32:50|||||||||1
1728293630000|2024-10-07 09:33:50|7502.9|7487.9|7503|7488|7503|7488|7502.9|7487.9|3
1728293640000|2024-10-07 09:34:00|||||||||2
1728293650000|2024-10-07 09:34:10|7503.7|7488.7|7504|7489|7504|7489|7503.7|7488.7|2
1728293670000|2024-10-07 09:34:30|7504.2|7489.2|7504.7|7489.7|7504.7|7489.7|7504.2|7489.2|4
1728293680000|2024-10-07 09:34:40|||||||||4
1728293690000|2024-10-07 09:34:50|7505.7|7490.7|7506|7491|7506|7491|7505.7|7490.7|2
1728293740000|2024-10-07 09:35:40|7505.6|7490.6|7504.7|7489.7|7505.6|7490.6|7504.7|7489.7|1
1728293760000|2024-10-07 09:36:00|7504.8|7489.8|7505.9|7490.9|7505.9|7490.9|7504.6|7489.6|1
1728293770000|2024-10-07 09:36:10|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|7505.5|7490.5|0
1728293870000|2024-10-07 09:37:50|7504.8|7489.8|7504.3|7489.3|7504.8|7489.8|7504.3|7489.3|2
1728293900000|2024-10-07 09:38:20|7504.4|7489.4|7504.8|7489.8|7504.8|7489.8|7504.4|7489.4|0
1728293920000|2024-10-07 09:38:40|7504.9|7489.9|7504.8|7489.8|7504.9|7489.9|7504.8|7489.8|2
1728293980000|2024-10-07 09:39:40|7504.9|7489.9|7504.8|7489.8|7504.9|7489.9|7504.8|7489.8|0
1728294010000|2024-10-07 09:40:10|7504.5|7489.5|7503.8|7488.8|7504.6|7489.6|7503.8|7488.8|1
1728294030000|2024-10-07 09:40:30|7503.9|7488.9|7503|7488|7503.9|7488.9|7503|7488|1
1728294070000|2024-10-07 09:41:10|||||||||1
1728294120000|2024-10-07 09:42:00|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|7503.1|7488.1|1
1728294160000|2024-10-07 09:42:40|||||||||1
1728294210000|2024-10-07 09:43:30|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1728294250000|2024-10-07 09:44:10|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|0
1728294300000|2024-10-07 09:45:00|7503|7488|7503.4|7488.4|7503.4|7488.4|7503|7488|2
1728294310000|2024-10-07 09:45:10|7502.9|7487.9|7504|7489|7504.4|7489.4|7502.9|7487.9|5
1728294330000|2024-10-07 09:45:30|||||||||1
1728294350000|2024-10-07 09:45:50|||||||||1
1728294390000|2024-10-07 09:46:30|7505.5|7490.5|7507|7492|7507|7492|7505.5|7490.5|3
1728294410000|2024-10-07 09:46:50|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|1
1728294470000|2024-10-07 09:47:50|||||||||2
1728294500000|2024-10-07 09:48:20|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|2
1728294530000|2024-10-07 09:48:50|7505.8|7490.8|7504.9|7489.9|7505.8|7490.8|7504.8|7489.8|0
1728294540000|2024-10-07 09:49:00|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|3
1728294550000|2024-10-07 09:49:10|||||||||1
1728294560000|2024-10-07 09:49:20|7504.1|7489.1|7503|7488|7504.1|7489.1|7503|7488|0
1728294570000|2024-10-07 09:49:30|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1728294590000|2024-10-07 09:49:50|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|0
1728294610000|2024-10-07 09:50:10|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|1
1728294660000|2024-10-07 09:51:00|7503|7488|7503|7488|7503|7488|7503|7488|0
1728294670000|2024-10-07 09:51:10|7502|7487|7501.9|7486.9|7502|7487|7501.9|7486.9|0
1728294760000|2024-10-07 09:52:40|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|0
1728294820000|2024-10-07 09:53:40|7501.8|7486.8|7501.6|7486.6|7501.8|7486.8|7501.4|7486.4|0
1728294920000|2024-10-07 09:55:20|7501.4|7486.4|7501.6|7486.6|7501.6|7486.6|7501.4|7486.4|0
1728294930000|2024-10-07 09:55:30|7501.8|7486.8|7502.2|7487.2|7502.2|7487.2|7501.8|7486.8|0
1728294960000|2024-10-07 09:56:00|7501.8|7486.8|7501.6|7486.6|7501.8|7486.8|7501.6|7486.6|1
1728295040000|2024-10-07 09:57:20|7501.1|7486.1|7501.2|7486.2|7501.2|7486.2|7501.1|7486.1|0
1728295100000|2024-10-07 09:58:20|7501.6|7486.6|7501.7|7486.7|7501.7|7486.7|7501.6|7486.6|2
1728295120000|2024-10-07 09:58:40|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|0
1728295200000|2024-10-07 10:00:00|7501.1|7486.1|7499.7|7484.7|7501.1|7486.1|7499.7|7484.7|2
1728295230000|2024-10-07 10:00:30|7499.8|7484.8|7499.7|7484.7|7499.8|7484.8|7499.7|7484.7|0
1728295240000|2024-10-07 10:00:40|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|0
1728295250000|2024-10-07 10:00:50|||||||||1
1728295260000|2024-10-07 10:01:00|||||||||4
1728295280000|2024-10-07 10:01:20|7500.8|7485.8|7501.7|7486.7|7501.7|7486.7|7500.8|7485.8|1
1728295310000|2024-10-07 10:01:50|7496.7|7481.7|7498.7|7483.7|7498.8|7483.8|7496.7|7481.7|55
1728295330000|2024-10-07 10:02:10|||||||||1
1728295350000|2024-10-07 10:02:30|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1728295370000|2024-10-07 10:02:50|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|3
1728295380000|2024-10-07 10:03:00|7496.8|7481.8|7497.3|7482.3|7497.3|7482.3|7496.8|7481.8|0
1728295390000|2024-10-07 10:03:10|7497.2|7482.2|7495.2|7480.2|7497.2|7482.2|7495.2|7480.2|6
1728295400000|2024-10-07 10:03:20|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1728295420000|2024-10-07 10:03:40|7495.2|7480.2|7494.7|7479.7|7495.2|7480.2|7494.6|7479.6|1
1728295450000|2024-10-07 10:04:10|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728295460000|2024-10-07 10:04:20|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1728295490000|2024-10-07 10:04:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|1
1728295520000|2024-10-07 10:05:20|||||||||1
1728295560000|2024-10-07 10:06:00|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1728295580000|2024-10-07 10:06:20|7494.8|7479.8|7495.4|7480.4|7495.4|7480.4|7494.8|7479.8|0
1728295590000|2024-10-07 10:06:30|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|0
1728295620000|2024-10-07 10:07:00|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|2
1728295670000|2024-10-07 10:07:50|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|1
1728295680000|2024-10-07 10:08:00|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1728295750000|2024-10-07 10:09:10|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1728295760000|2024-10-07 10:09:20|||||||||1
1728295770000|2024-10-07 10:09:30|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1728295830000|2024-10-07 10:10:30|7496.4|7481.4|7496.7|7481.7|7496.7|7481.7|7496.4|7481.4|2
1728295900000|2024-10-07 10:11:40|7495.2|7480.2|7495.7|7480.7|7495.7|7480.7|7495.2|7480.2|3
1728295960000|2024-10-07 10:12:40|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|1
1728295970000|2024-10-07 10:12:50|7496.1|7481.1|7495.7|7480.7|7496.1|7481.1|7495.7|7480.7|0
1728296030000|2024-10-07 10:13:50|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1728296040000|2024-10-07 10:14:00|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1728296050000|2024-10-07 10:14:10|7495.4|7480.4|7494.7|7479.7|7495.4|7480.4|7494.7|7479.7|1
1728296080000|2024-10-07 10:14:40|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|7494.9|7479.9|0
1728296090000|2024-10-07 10:14:50|7495.4|7480.4|7496.9|7481.9|7496.9|7481.9|7495.4|7480.4|1
1728296100000|2024-10-07 10:15:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1728296160000|2024-10-07 10:16:00|7497.4|7482.4|7500.4|7485.4|7500.4|7485.4|7497.4|7482.4|4
1728296170000|2024-10-07 10:16:10|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|0
1728296180000|2024-10-07 10:16:20|7500.9|7485.9|7501.2|7486.2|7501.2|7486.2|7500.9|7485.9|8
1728296210000|2024-10-07 10:16:50|7501.5|7486.5|7501.4|7486.4|7501.9|7486.9|7501.2|7486.2|1
1728296230000|2024-10-07 10:17:10|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1728296250000|2024-10-07 10:17:30|7501.6|7486.6|7501.9|7486.9|7501.9|7486.9|7501.5|7486.5|10
1728296260000|2024-10-07 10:17:40|7501.6|7486.6|7502|7487|7502|7487|7501.5|7486.5|3
1728296280000|2024-10-07 10:18:00|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|0
1728296380000|2024-10-07 10:19:40|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|0
1728296390000|2024-10-07 10:19:50|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|2
1728296430000|2024-10-07 10:20:30|7500.7|7485.7|7500.4|7485.4|7500.7|7485.7|7500.4|7485.4|0
1728296450000|2024-10-07 10:20:50|7500.6|7485.6|7502.7|7487.7|7502.7|7487.7|7500.6|7485.6|2
1728296490000|2024-10-07 10:21:30|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|0
1728296530000|2024-10-07 10:22:10|7502.9|7487.9|7501.4|7486.4|7502.9|7487.9|7501.4|7486.4|1
1728296550000|2024-10-07 10:22:30|7501.2|7486.2|7500.9|7485.9|7501.2|7486.2|7500.9|7485.9|0
1728296660000|2024-10-07 10:24:20|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|0
1728296720000|2024-10-07 10:25:20|7501.5|7486.5|7503.4|7488.4|7503.4|7488.4|7501.5|7486.5|1
1728296730000|2024-10-07 10:25:30|||||||||1
1728296930000|2024-10-07 10:28:50|7503.2|7488.2|7503.4|7488.4|7503.4|7488.4|7503.2|7488.2|0
1728296940000|2024-10-07 10:29:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|1
1728296950000|2024-10-07 10:29:10|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|7503.4|7488.4|0
1728296960000|2024-10-07 10:29:20|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|2
1728296970000|2024-10-07 10:29:30|7504.6|7489.6|7504.7|7489.7|7504.9|7489.9|7504.6|7489.6|2
1728296980000|2024-10-07 10:29:40|7505.2|7490.2|7505.9|7490.9|7505.9|7490.9|7505.2|7490.2|1
1728296990000|2024-10-07 10:29:50|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|2
1728297000000|2024-10-07 10:30:00|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|1
1728297010000|2024-10-07 10:30:10|||||||||1
1728297020000|2024-10-07 10:30:20|||||||||5
1728297030000|2024-10-07 10:30:30|||||||||1
1728297040000|2024-10-07 10:30:40|||||||||1
1728297050000|2024-10-07 10:30:50|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|4
1728297120000|2024-10-07 10:32:00|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|0
1728297130000|2024-10-07 10:32:10|7506.1|7491.1|7505.2|7490.2|7506.2|7491.2|7505.2|7490.2|4
1728297160000|2024-10-07 10:32:40|7504.9|7489.9|7500.3|7485.3|7504.9|7489.9|7500.3|7485.3|10
1728297170000|2024-10-07 10:32:50|7499.2|7484.2|7498.4|7483.4|7499.2|7484.2|7498.4|7483.4|0
1728297180000|2024-10-07 10:33:00|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|0
1728297200000|2024-10-07 10:33:20|7499.1|7484.1|7498.9|7483.9|7499.1|7484.1|7498.9|7483.9|2
1728297210000|2024-10-07 10:33:30|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|0
1728297270000|2024-10-07 10:34:30|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1728297320000|2024-10-07 10:35:20|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1728297360000|2024-10-07 10:36:00|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1728297370000|2024-10-07 10:36:10|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1728297390000|2024-10-07 10:36:30|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1728297420000|2024-10-07 10:37:00|7496.1|7481.1|7495.7|7480.7|7496.1|7481.1|7495.7|7480.7|2
1728297430000|2024-10-07 10:37:10|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728297480000|2024-10-07 10:38:00|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|0
1728297500000|2024-10-07 10:38:20|7494.6|7479.6|7494.5|7479.5|7494.6|7479.6|7494.5|7479.5|0
1728297530000|2024-10-07 10:38:50|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728297540000|2024-10-07 10:39:00|7494.3|7479.3|7494.3|7479.3|7494.5|7479.5|7494.3|7479.3|0
1728297550000|2024-10-07 10:39:10|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728297570000|2024-10-07 10:39:30|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|0
1728297590000|2024-10-07 10:39:50|7493|7478|7493.1|7478.1|7493.1|7478.1|7493|7478|2
1728297640000|2024-10-07 10:40:40|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|0
1728297760000|2024-10-07 10:42:40|7492.6|7477.6|7492.6|7477.6|7492.7|7477.7|7492.6|7477.6|0
1728297770000|2024-10-07 10:42:50|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|0
1728297820000|2024-10-07 10:43:40|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|3
1728297910000|2024-10-07 10:45:10|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|1
1728298010000|2024-10-07 10:46:50|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|1
1728298060000|2024-10-07 10:47:40|7497.5|7482.5|7499.7|7484.7|7499.7|7484.7|7497.5|7482.5|2
1728298090000|2024-10-07 10:48:10|7499.9|7484.9|7498.2|7483.2|7500.5|7485.5|7498.2|7483.2|2
1728298130000|2024-10-07 10:48:50|7497.6|7482.6|7497.7|7482.7|7497.7|7482.7|7497.6|7482.6|1
1728298190000|2024-10-07 10:49:50|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1728298240000|2024-10-07 10:50:40|7497.2|7482.2|7496.9|7481.9|7497.2|7482.2|7496.7|7481.7|2
1728298250000|2024-10-07 10:50:50|7496.7|7481.7|7496.9|7481.9|7496.9|7481.9|7496.7|7481.7|0
1728298260000|2024-10-07 10:51:00|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|7496.7|7481.7|0
1728298290000|2024-10-07 10:51:30|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|0
1728298450000|2024-10-07 10:54:10|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1728298480000|2024-10-07 10:54:40|7496|7481|7494.3|7479.3|7496|7481|7494.3|7479.3|8
1728298490000|2024-10-07 10:54:50|7493.8|7478.8|7492.1|7477.1|7493.8|7478.8|7492.1|7477.1|0
1728298500000|2024-10-07 10:55:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|0
1728298530000|2024-10-07 10:55:30|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.3|7477.3|0
1728298560000|2024-10-07 10:56:00|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|0
1728298590000|2024-10-07 10:56:30|7491|7476|7491.6|7476.6|7491.6|7476.6|7491|7476|3
1728298640000|2024-10-07 10:57:20|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|0
1728298650000|2024-10-07 10:57:30|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|0
1728298670000|2024-10-07 10:57:50|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|0
1728298690000|2024-10-07 10:58:10|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|2
1728298700000|2024-10-07 10:58:20|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|7493.3|7478.3|0
1728298720000|2024-10-07 10:58:40|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|7493.8|7478.8|0
1728298740000|2024-10-07 10:59:00|7493.9|7478.9|7494.9|7479.9|7494.9|7479.9|7493.9|7478.9|2
1728298760000|2024-10-07 10:59:20|7495|7480|7498.2|7483.2|7498.2|7483.2|7495|7480|2
1728298830000|2024-10-07 11:00:30|7498|7483|7498.5|7483.5|7498.5|7483.5|7498|7483|1
1728298990000|2024-10-07 11:03:10|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1728299090000|2024-10-07 11:04:50|7499|7484|7499|7484|7499|7484|7499|7484|0
1728299120000|2024-10-07 11:05:20|7499.6|7484.6|7501.7|7486.7|7501.8|7486.8|7499.6|7484.6|2
1728299130000|2024-10-07 11:05:30|7502|7487|7502|7487|7502|7487|7502|7487|0
1728299160000|2024-10-07 11:06:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1728299310000|2024-10-07 11:08:30|7502.7|7487.7|7502.5|7487.5|7502.7|7487.7|7502.5|7487.5|0
1728299330000|2024-10-07 11:08:50|7501.9|7486.9|7502|7487|7502|7487|7501.9|7486.9|0
1728299350000|2024-10-07 11:09:10|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|0
1728299400000|2024-10-07 11:10:00|7502.7|7487.7|7502.2|7487.2|7502.7|7487.7|7502.2|7487.2|0
1728299430000|2024-10-07 11:10:30|7502.6|7487.6|7512.6|7497.6|7513.6|7498.6|7502.6|7487.6|11
1728299450000|2024-10-07 11:10:50|||||||||1
1728299460000|2024-10-07 11:11:00|||||||||5
1728299470000|2024-10-07 11:11:10|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|1
1728299520000|2024-10-07 11:12:00|7513.1|7498.1|7513.2|7498.2|7513.2|7498.2|7513.1|7498.1|1
1728299540000|2024-10-07 11:12:20|7512.5|7497.5|7515.1|7500.1|7515.1|7500.1|7512.5|7497.5|5
1728299560000|2024-10-07 11:12:40|7516.2|7501.2|7518.1|7503.1|7518.6|7503.6|7516.2|7501.2|4
1728299570000|2024-10-07 11:12:50|7517.9|7502.9|7517.6|7502.6|7517.9|7502.9|7517.6|7502.6|0
1728299580000|2024-10-07 11:13:00|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|0
1728299600000|2024-10-07 11:13:20|7517.8|7502.8|7518.2|7503.2|7518.2|7503.2|7517.8|7502.8|0
1728299630000|2024-10-07 11:13:50|||||||||3
1728299640000|2024-10-07 11:14:00|||||||||3
1728299670000|2024-10-07 11:14:30|7518.7|7503.7|7519.8|7504.8|7519.8|7504.8|7518.7|7503.7|10
1728299680000|2024-10-07 11:14:40|7518.6|7503.6|7518.2|7503.2|7518.6|7503.6|7518.2|7503.2|3
1728299690000|2024-10-07 11:14:50|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|0
1728299900000|2024-10-07 11:18:20|7518.8|7503.8|7518.6|7503.6|7519.1|7504.1|7518.6|7503.6|3
1728299920000|2024-10-07 11:18:40|7518.2|7503.2|7518.1|7503.1|7518.2|7503.2|7518.1|7503.1|1
1728299930000|2024-10-07 11:18:50|7517.9|7502.9|7517.4|7502.4|7517.9|7502.9|7517.4|7502.4|0
1728299940000|2024-10-07 11:19:00|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.4|7502.4|0
1728299980000|2024-10-07 11:19:40|7518.4|7503.4|7518.9|7503.9|7519.1|7504.1|7518.4|7503.4|0
1728300000000|2024-10-07 11:20:00|7519.1|7504.1|7519.6|7504.6|7519.6|7504.6|7519.1|7504.1|1
1728300010000|2024-10-07 11:20:10|7519.7|7504.7|7520.1|7505.1|7520.1|7505.1|7519.7|7504.7|0
1728300020000|2024-10-07 11:20:20|7519|7504|7517.6|7502.6|7519|7504|7517.4|7502.4|3
1728300030000|2024-10-07 11:20:30|7517.3|7502.3|7517.4|7502.4|7517.4|7502.4|7517.3|7502.3|0
1728300050000|2024-10-07 11:20:50|7517.6|7502.6|7517.9|7502.9|7518.4|7503.4|7517.6|7502.6|0
1728300060000|2024-10-07 11:21:00|||||||||1
1728300090000|2024-10-07 11:21:30|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1728300100000|2024-10-07 11:21:40|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|0
1728300110000|2024-10-07 11:21:50|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|0
1728300130000|2024-10-07 11:22:10|7516.3|7501.3|7516.2|7501.2|7516.6|7501.6|7515.9|7500.9|0
1728300150000|2024-10-07 11:22:30|7516.9|7501.9|7516.9|7501.9|7516.9|7501.9|7516.8|7501.8|0
1728300180000|2024-10-07 11:23:00|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|0
1728300310000|2024-10-07 11:25:10|7516.9|7501.9|7517.3|7502.3|7517.3|7502.3|7516.9|7501.9|1
1728300320000|2024-10-07 11:25:20|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|3
1728300330000|2024-10-07 11:25:30|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|7517.1|7502.1|0
1728300360000|2024-10-07 11:26:00|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|0
1728300380000|2024-10-07 11:26:20|7515.3|7500.3|7515.9|7500.9|7516.1|7501.1|7515.3|7500.3|1
1728300400000|2024-10-07 11:26:40|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|0
1728300410000|2024-10-07 11:26:50|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|0
1728300430000|2024-10-07 11:27:10|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|0
1728300440000|2024-10-07 11:27:20|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|0
1728300530000|2024-10-07 11:28:50|7513.8|7498.8|7513.3|7498.3|7513.8|7498.8|7513.3|7498.3|2
1728300550000|2024-10-07 11:29:10|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|0
1728300580000|2024-10-07 11:29:40|7513.3|7498.3|7513.4|7498.4|7513.4|7498.4|7513.3|7498.3|0
1728300600000|2024-10-07 11:30:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|0
1728300610000|2024-10-07 11:30:10|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|0
1728300620000|2024-10-07 11:30:20|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1728300710000|2024-10-07 11:31:50|7514.6|7499.6|7514.7|7499.7|7514.7|7499.7|7514.6|7499.6|1
1728300730000|2024-10-07 11:32:10|7514.6|7499.6|7513.8|7498.8|7514.6|7499.6|7513.8|7498.8|1
1728300750000|2024-10-07 11:32:30|7512.4|7497.4|7512.4|7497.4|7512.9|7497.9|7512.4|7497.4|1
1728300760000|2024-10-07 11:32:40|7512.9|7497.9|7512.4|7497.4|7512.9|7497.9|7512.4|7497.4|0
1728300770000|2024-10-07 11:32:50|7512.6|7497.6|7511.6|7496.6|7512.9|7497.9|7511.6|7496.6|1
1728300790000|2024-10-07 11:33:10|7510.6|7495.6|7510.3|7495.3|7510.6|7495.6|7509.9|7494.9|1
1728300800000|2024-10-07 11:33:20|7510.1|7495.1|7510.3|7495.3|7510.3|7495.3|7510.1|7495.1|0
1728300810000|2024-10-07 11:33:30|7510.1|7495.1|7509.8|7494.8|7510.3|7495.3|7509.8|7494.8|1
1728300830000|2024-10-07 11:33:50|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|7509.1|7494.1|1
1728300840000|2024-10-07 11:34:00|7508.8|7493.8|7508.6|7493.6|7508.8|7493.8|7508.6|7493.6|1
1728300860000|2024-10-07 11:34:20|7509.1|7494.1|7515.4|7500.4|7516.1|7501.1|7508.6|7493.6|4
1728300880000|2024-10-07 11:34:40|7514.9|7499.9|7515.1|7500.1|7515.1|7500.1|7514.9|7499.9|1
1728300890000|2024-10-07 11:34:50|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|0
1728300900000|2024-10-07 11:35:00|7514.6|7499.6|7517.1|7502.1|7517.4|7502.4|7514.6|7499.6|10
1728300920000|2024-10-07 11:35:20|7517.4|7502.4|7517.8|7502.8|7517.8|7502.8|7517.4|7502.4|1
1728300940000|2024-10-07 11:35:40|||||||||1
1728300960000|2024-10-07 11:36:00|7518.1|7503.1|7517.6|7502.6|7518.1|7503.1|7517.3|7502.3|3
1728300970000|2024-10-07 11:36:10|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|0
1728300980000|2024-10-07 11:36:20|7518.8|7503.8|7519.3|7504.3|7519.3|7504.3|7518.8|7503.8|2
1728300990000|2024-10-07 11:36:30|||||||||2
1728301040000|2024-10-07 11:37:20|7518.2|7503.2|7517.7|7502.7|7518.2|7503.2|7517.7|7502.7|1
1728301070000|2024-10-07 11:37:50|7517.2|7502.2|7517.2|7502.2|7517.3|7502.3|7517.2|7502.2|0
1728301100000|2024-10-07 11:38:20|7518.3|7503.3|7517.8|7502.8|7518.3|7503.3|7517.8|7502.8|0
1728301110000|2024-10-07 11:38:30|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|3
1728301170000|2024-10-07 11:39:30|7523.4|7508.4|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|12
1728301180000|2024-10-07 11:39:40|7523.6|7508.6|7523.9|7508.9|7523.9|7508.9|7523.6|7508.6|2
1728301200000|2024-10-07 11:40:00|7524.8|7509.8|7524.6|7509.6|7525.1|7510.1|7524.6|7509.6|19
1728301210000|2024-10-07 11:40:10|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|5
1728301220000|2024-10-07 11:40:20|7522.7|7507.7|7523.1|7508.1|7523.1|7508.1|7522.7|7507.7|17
1728301230000|2024-10-07 11:40:30|7523.4|7508.4|7524.1|7509.1|7524.1|7509.1|7523.4|7508.4|2
1728301240000|2024-10-07 11:40:40|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1728301250000|2024-10-07 11:40:50|7524.7|7509.7|7524.2|7509.2|7524.7|7509.7|7524.2|7509.2|0
1728301280000|2024-10-07 11:41:20|7524.1|7509.1|7523.7|7508.7|7524.1|7509.1|7523.7|7508.7|0
1728301300000|2024-10-07 11:41:40|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|0
1728301310000|2024-10-07 11:41:50|7525.1|7510.1|7524.7|7509.7|7525.2|7510.2|7524.7|7509.7|2
1728301320000|2024-10-07 11:42:00|7524.9|7509.9|7524.7|7509.7|7524.9|7509.9|7524.7|7509.7|4
1728301330000|2024-10-07 11:42:10|||||||||1
1728301340000|2024-10-07 11:42:20|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|0
1728301370000|2024-10-07 11:42:50|||||||||1
1728301440000|2024-10-07 11:44:00|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|0
1728301450000|2024-10-07 11:44:10|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|1
1728301470000|2024-10-07 11:44:30|||||||||1
1728301480000|2024-10-07 11:44:40|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|3
1728301490000|2024-10-07 11:44:50|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|3
1728301530000|2024-10-07 11:45:30|7524.4|7509.4|7524.7|7509.7|7524.7|7509.7|7524.4|7509.4|1
1728301570000|2024-10-07 11:46:10|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|0
1728301590000|2024-10-07 11:46:30|7525.4|7510.4|7525.2|7510.2|7525.7|7510.7|7525.2|7510.2|2
1728301610000|2024-10-07 11:46:50|||||||||12
1728301630000|2024-10-07 11:47:10|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|3
1728301690000|2024-10-07 11:48:10|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|0
1728301720000|2024-10-07 11:48:40|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|1
1728301730000|2024-10-07 11:48:50|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|1
1728301800000|2024-10-07 11:50:00|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7522.9|7507.9|5
1728301820000|2024-10-07 11:50:20|7523.4|7508.4|7523.9|7508.9|7523.9|7508.9|7523.4|7508.4|1
1728301830000|2024-10-07 11:50:30|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|0
1728301850000|2024-10-07 11:50:50|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|7522.9|7507.9|0
1728301880000|2024-10-07 11:51:20|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|2
1728301900000|2024-10-07 11:51:40|7523.4|7508.4|7522.7|7507.7|7523.4|7508.4|7522.6|7507.6|1
1728301910000|2024-10-07 11:51:50|||||||||13
1728301930000|2024-10-07 11:52:10|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|0
1728301940000|2024-10-07 11:52:20|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1728301950000|2024-10-07 11:52:30|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|1
1728301960000|2024-10-07 11:52:40|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1728301990000|2024-10-07 11:53:10|7522.9|7507.9|7522.4|7507.4|7522.9|7507.9|7522.4|7507.4|1
1728302010000|2024-10-07 11:53:30|7523|7508|7522.5|7507.5|7523|7508|7522.3|7507.3|0
1728302030000|2024-10-07 11:53:50|7523|7508|7523|7508|7523|7508|7523|7508|0
1728302040000|2024-10-07 11:54:00|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|0
1728302100000|2024-10-07 11:55:00|7523|7508|7524.2|7509.2|7524.2|7509.2|7523|7508|2
1728302110000|2024-10-07 11:55:10|7524.1|7509.1|7525|7510|7525|7510|7524.1|7509.1|0
1728302150000|2024-10-07 11:55:50|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|4
1728302190000|2024-10-07 11:56:30|7525|7510|7525|7510|7525|7510|7525|7510|0
1728302200000|2024-10-07 11:56:40|7524|7509|7524|7509|7524|7509|7524|7509|4
1728302210000|2024-10-07 11:56:50|7523.5|7508.5|7523.5|7508.5|7523.5|7508.5|7523.5|7508.5|0
1728302230000|2024-10-07 11:57:10|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|0
1728302250000|2024-10-07 11:57:30|7523|7508|7522.8|7507.8|7523|7508|7522.8|7507.8|0
1728302260000|2024-10-07 11:57:40|7522.5|7507.5|7522|7507|7522.6|7507.6|7522|7507|1
1728302280000|2024-10-07 11:58:00|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|7522.3|7507.3|0
1728302340000|2024-10-07 11:59:00|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|0
1728302360000|2024-10-07 11:59:20|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|3
1728302390000|2024-10-07 11:59:50|7521|7506|7521.1|7506.1|7521.1|7506.1|7521|7506|0
1728302400000|2024-10-07 12:00:00|7522.3|7507.3|7522.1|7507.1|7522.5|7507.5|7522|7507|20
1728302410000|2024-10-07 12:00:10|||||||||10
1728302420000|2024-10-07 12:00:20|||||||||1
1728302430000|2024-10-07 12:00:30|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|0
1728302450000|2024-10-07 12:00:50|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|1
1728302460000|2024-10-07 12:01:00|7522|7507|7520.1|7505.1|7522.1|7507.1|7519.7|7504.7|14
1728302470000|2024-10-07 12:01:10|7520.8|7505.8|7521.5|7506.5|7521.5|7506.5|7520.8|7505.8|2
1728302480000|2024-10-07 12:01:20|7522|7507|7522.5|7507.5|7522.5|7507.5|7522|7507|0
1728302490000|2024-10-07 12:01:30|7522.6|7507.6|7523|7508|7523|7508|7522.6|7507.6|1
1728302510000|2024-10-07 12:01:50|7522|7507|7521.5|7506.5|7522|7507|7521.3|7506.3|3
1728302520000|2024-10-07 12:02:00|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|0
1728302530000|2024-10-07 12:02:10|7521.7|7506.7|7521.5|7506.5|7521.7|7506.7|7521.5|7506.5|0
1728302540000|2024-10-07 12:02:20|7521.3|7506.3|7521.5|7506.5|7521.5|7506.5|7521.3|7506.3|0
1728302550000|2024-10-07 12:02:30|||||||||1
1728302560000|2024-10-07 12:02:40|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|0
1728302570000|2024-10-07 12:02:50|7521.7|7506.7|7522.5|7507.5|7522.5|7507.5|7521.7|7506.7|1
1728302600000|2024-10-07 12:03:20|7521.7|7506.7|7522.2|7507.2|7522.5|7507.5|7521.3|7506.3|6
1728302610000|2024-10-07 12:03:30|7521.8|7506.8|7522|7507|7522|7507|7521.8|7506.8|0
1728302620000|2024-10-07 12:03:40|7522.5|7507.5|7521.5|7506.5|7522.5|7507.5|7521|7506|1
1728302630000|2024-10-07 12:03:50|7521|7506|7521|7506|7521|7506|7521|7506|2
1728302640000|2024-10-07 12:04:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|0
1728302690000|2024-10-07 12:04:50|7522.4|7507.4|7523|7508|7523|7508|7522.4|7507.4|2
1728302740000|2024-10-07 12:05:40|7523.5|7508.5|7522.5|7507.5|7523.5|7508.5|7521.8|7506.8|4
1728302750000|2024-10-07 12:05:50|7523|7508|7520.5|7505.5|7523|7508|7520.5|7505.5|4
1728302770000|2024-10-07 12:06:10|7520.6|7505.6|7521|7506|7521|7506|7520.6|7505.6|0
1728302780000|2024-10-07 12:06:20|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1728302790000|2024-10-07 12:06:30|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|7521.5|7506.5|0
1728302820000|2024-10-07 12:07:00|7521.7|7506.7|7521.7|7506.7|7521.7|7506.7|7521.7|7506.7|9
1728302830000|2024-10-07 12:07:10|7521|7506|7521.1|7506.1|7521.1|7506.1|7521|7506|9
1728302840000|2024-10-07 12:07:20|7521.5|7506.5|7524|7509|7524|7509|7521.5|7506.5|12
1728302850000|2024-10-07 12:07:30|7522|7507|7522.5|7507.5|7522.5|7507.5|7521.8|7506.8|18
1728302870000|2024-10-07 12:07:50|7522.6|7507.6|7522.5|7507.5|7522.6|7507.6|7522.5|7507.5|0
1728302880000|2024-10-07 12:08:00|7523|7508|7522.8|7507.8|7523|7508|7522.8|7507.8|1
1728302890000|2024-10-07 12:08:10|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|0
1728302900000|2024-10-07 12:08:20|7523|7508|7522.5|7507.5|7523|7508|7522.5|7507.5|0
1728302990000|2024-10-07 12:09:50|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|1
1728303010000|2024-10-07 12:10:10|7523.5|7508.5|7523.5|7508.5|7523.5|7508.5|7523.5|7508.5|2
1728303020000|2024-10-07 12:10:20|7524|7509|7525.6|7510.6|7525.6|7510.6|7524|7509|4
1728303030000|2024-10-07 12:10:30|7525.3|7510.3|7525.8|7510.8|7525.8|7510.8|7525.3|7510.3|7
1728303040000|2024-10-07 12:10:40|7527.2|7512.2|7527.3|7512.3|7527.6|7512.6|7527.2|7512.2|1
1728303050000|2024-10-07 12:10:50|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|2
1728303060000|2024-10-07 12:11:00|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|1
1728303070000|2024-10-07 12:11:10|7526.6|7511.6|7527.3|7512.3|7527.5|7512.5|7526.6|7511.6|3
1728303080000|2024-10-07 12:11:20|7528|7513|7528.6|7513.6|7529|7514|7528|7513|12
1728303090000|2024-10-07 12:11:30|7529|7514|7529.5|7514.5|7529.5|7514.5|7529|7514|2
1728303100000|2024-10-07 12:11:40|7532.1|7517.1|7538.8|7523.8|7538.8|7523.8|7532.1|7517.1|37
1728303110000|2024-10-07 12:11:50|7537.3|7522.3|7537.8|7522.8|7538.3|7523.3|7537.3|7522.3|16
1728303120000|2024-10-07 12:12:00|7537.6|7522.6|7537.5|7522.5|7537.8|7522.8|7537.3|7522.3|8
1728303130000|2024-10-07 12:12:10|7537.9|7522.9|7539.1|7524.1|7539.1|7524.1|7537.3|7522.3|10
1728303140000|2024-10-07 12:12:20|7538.6|7523.6|7538.1|7523.1|7538.6|7523.6|7537.8|7522.8|4
1728303150000|2024-10-07 12:12:30|7538.6|7523.6|7537.8|7522.8|7539.1|7524.1|7537.3|7522.3|35
1728303160000|2024-10-07 12:12:40|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|4
1728303170000|2024-10-07 12:12:50|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|3
1728303180000|2024-10-07 12:13:00|7539.6|7524.6|7541.6|7526.6|7541.6|7526.6|7539.1|7524.1|13
1728303190000|2024-10-07 12:13:10|||||||||2
1728303200000|2024-10-07 12:13:20|7541.8|7526.8|7541.6|7526.6|7541.8|7526.8|7541.6|7526.6|4
1728303210000|2024-10-07 12:13:30|7540.5|7525.5|7540.6|7525.6|7540.6|7525.6|7540.1|7525.1|4
1728303220000|2024-10-07 12:13:40|7541.1|7526.1|7541.8|7526.8|7541.8|7526.8|7541.1|7526.1|3
1728303230000|2024-10-07 12:13:50|7541.6|7526.6|7541.6|7526.6|7541.8|7526.8|7541.6|7526.6|0
1728303240000|2024-10-07 12:14:00|7541.8|7526.8|7541.6|7526.6|7541.8|7526.8|7541.6|7526.6|3
1728303250000|2024-10-07 12:14:10|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|1
1728303260000|2024-10-07 12:14:20|7542.3|7527.3|7542.8|7527.8|7542.8|7527.8|7542.3|7527.3|2
1728303270000|2024-10-07 12:14:30|||||||||9
1728303290000|2024-10-07 12:14:50|||||||||4
1728303300000|2024-10-07 12:15:00|7542.4|7527.4|7545|7530|7546|7531|7542.3|7527.3|5
1728303310000|2024-10-07 12:15:10|7545.1|7530.1|7545.5|7530.5|7545.5|7530.5|7545|7530|3
1728303320000|2024-10-07 12:15:20|7545.3|7530.3|7545.3|7530.3|7545.3|7530.3|7545.3|7530.3|3
1728303330000|2024-10-07 12:15:30|||||||||4
1728303340000|2024-10-07 12:15:40|||||||||4
1728303350000|2024-10-07 12:15:50|7545|7530|7543|7528|7545|7530|7542.5|7527.5|12
1728303360000|2024-10-07 12:16:00|7543.1|7528.1|7543.6|7528.6|7543.6|7528.6|7543.1|7528.1|1
1728303370000|2024-10-07 12:16:10|7544|7529|7545.5|7530.5|7545.6|7530.6|7544|7529|11
1728303380000|2024-10-07 12:16:20|7545.6|7530.6|7545.6|7530.6|7545.6|7530.6|7545.6|7530.6|1
1728303400000|2024-10-07 12:16:40|7545.8|7530.8|7546.1|7531.1|7546.1|7531.1|7545.8|7530.8|3
1728303410000|2024-10-07 12:16:50|7545.8|7530.8|7545.3|7530.3|7545.8|7530.8|7545.3|7530.3|5
1728303420000|2024-10-07 12:17:00|7545.6|7530.6|7545.8|7530.8|7545.8|7530.8|7545.3|7530.3|20
1728303430000|2024-10-07 12:17:10|7545.6|7530.6|7545.3|7530.3|7546.3|7531.3|7545.3|7530.3|2
1728303440000|2024-10-07 12:17:20|7545.6|7530.6|7546.3|7531.3|7546.3|7531.3|7545.6|7530.6|1
1728303450000|2024-10-07 12:17:30|7546.1|7531.1|7546.3|7531.3|7546.3|7531.3|7546.1|7531.1|1
1728303460000|2024-10-07 12:17:40|7545.9|7530.9|7545.5|7530.5|7545.9|7530.9|7545.5|7530.5|1
1728303470000|2024-10-07 12:17:50|7545.1|7530.1|7545.1|7530.1|7545.1|7530.1|7545.1|7530.1|3
1728303480000|2024-10-07 12:18:00|||||||||1
1728303490000|2024-10-07 12:18:10|||||||||1
1728303500000|2024-10-07 12:18:20|||||||||1
1728303510000|2024-10-07 12:18:30|||||||||2
1728303520000|2024-10-07 12:18:40|||||||||5
1728303530000|2024-10-07 12:18:50|7544.6|7529.6|7545.5|7530.5|7545.5|7530.5|7544.6|7529.6|20
1728303540000|2024-10-07 12:19:00|7545.1|7530.1|7545.5|7530.5|7545.5|7530.5|7545.1|7530.1|6
1728303550000|2024-10-07 12:19:10|7545.9|7530.9|7546.1|7531.1|7546.8|7531.8|7545.9|7530.9|6
1728303560000|2024-10-07 12:19:20|7545.8|7530.8|7544.6|7529.6|7545.8|7530.8|7544.6|7529.6|4
1728303590000|2024-10-07 12:19:50|7544.8|7529.8|7545.1|7530.1|7546.1|7531.1|7544.8|7529.8|2
1728303600000|2024-10-07 12:20:00|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|0
1728303610000|2024-10-07 12:20:10|7545.2|7530.2|7543.5|7528.5|7545.2|7530.2|7543.5|7528.5|4
1728303670000|2024-10-07 12:21:10|7545.2|7530.2|7545.2|7530.2|7545.2|7530.2|7545.2|7530.2|2
1728303680000|2024-10-07 12:21:20|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|4
1728303690000|2024-10-07 12:21:30|7546.3|7531.3|7545.4|7530.4|7546.3|7531.3|7544.9|7529.9|9
1728303700000|2024-10-07 12:21:40|7545|7530|7543.9|7528.9|7545|7530|7543.9|7528.9|5
1728303710000|2024-10-07 12:21:50|||||||||1
1728303720000|2024-10-07 12:22:00|7543.8|7528.8|7544.8|7529.8|7544.8|7529.8|7543.8|7528.8|18
1728303730000|2024-10-07 12:22:10|7545.1|7530.1|7546.3|7531.3|7546.3|7531.3|7544.6|7529.6|3
1728303740000|2024-10-07 12:22:20|7543.9|7528.9|7543.9|7528.9|7543.9|7528.9|7543.9|7528.9|2
1728303750000|2024-10-07 12:22:30|||||||||1
1728303770000|2024-10-07 12:22:50|7543.8|7528.8|7543.3|7528.3|7543.8|7528.8|7543.3|7528.3|5
1728303780000|2024-10-07 12:23:00|7543.1|7528.1|7543.5|7528.5|7543.8|7528.8|7542.8|7527.8|3
1728303790000|2024-10-07 12:23:10|7545|7530|7544.9|7529.9|7545|7530|7544.9|7529.9|2
1728303800000|2024-10-07 12:23:20|7545|7530|7544.9|7529.9|7545|7530|7544.9|7529.9|1
1728303810000|2024-10-07 12:23:30|7545|7530|7545.4|7530.4|7545.4|7530.4|7544.9|7529.9|2
1728303820000|2024-10-07 12:23:40|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|3
1728303830000|2024-10-07 12:23:50|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|1
1728303840000|2024-10-07 12:24:00|7543.8|7528.8|7546.2|7531.2|7546.2|7531.2|7543.8|7528.8|36
1728303850000|2024-10-07 12:24:10|7546.3|7531.3|7556.5|7541.5|7557|7542|7546.3|7531.3|146
1728303860000|2024-10-07 12:24:20|7556.2|7541.2|7555|7540|7557.2|7542.2|7553.8|7538.8|28
1728303870000|2024-10-07 12:24:30|7555.3|7540.3|7554.7|7539.7|7555.7|7540.7|7552.5|7537.5|23
1728303880000|2024-10-07 12:24:40|7556.5|7541.5|7555.9|7540.9|7556.8|7541.8|7555|7540|16
1728303890000|2024-10-07 12:24:50|7555.4|7540.4|7558|7543|7558.3|7543.3|7554.4|7539.4|48
1728303900000|2024-10-07 12:25:00|7557.6|7542.6|7558|7543|7558.3|7543.3|7557.2|7542.2|16
1728303910000|2024-10-07 12:25:10|7557.9|7542.9|7556.5|7541.5|7558|7543|7555|7540|15
1728303920000|2024-10-07 12:25:20|7557.3|7542.3|7556.9|7541.9|7557.3|7542.3|7556.8|7541.8|4
1728303930000|2024-10-07 12:25:30|7557|7542|7558|7543|7558|7543|7557|7542|5
1728303940000|2024-10-07 12:25:40|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|7558|7543|2
1728303950000|2024-10-07 12:25:50|7559|7544|7554.8|7539.8|7559|7544|7554.8|7539.8|14
1728303960000|2024-10-07 12:26:00|7554.4|7539.4|7555.4|7540.4|7555.4|7540.4|7552.8|7537.8|5
1728303970000|2024-10-07 12:26:10|7556|7541|7560|7545|7560|7545|7556|7541|9
1728303980000|2024-10-07 12:26:20|7560.2|7545.2|7560.3|7545.3|7560.5|7545.5|7560.2|7545.2|14
1728303990000|2024-10-07 12:26:30|7559|7544|7557.5|7542.5|7559|7544|7557.4|7542.4|10
1728304010000|2024-10-07 12:26:50|7558.3|7543.3|7557.9|7542.9|7558.4|7543.4|7557.9|7542.9|3
1728304020000|2024-10-07 12:27:00|7557.4|7542.4|7553|7538|7557.4|7542.4|7552.4|7537.4|4
1728304030000|2024-10-07 12:27:10|7553.4|7538.4|7551.3|7536.3|7553.9|7538.9|7551.3|7536.3|5
1728304040000|2024-10-07 12:27:20|7550.9|7535.9|7549.4|7534.4|7550.9|7535.9|7549.4|7534.4|1
1728304050000|2024-10-07 12:27:30|7549.1|7534.1|7546.3|7531.3|7549.1|7534.1|7546.3|7531.3|7
1728304060000|2024-10-07 12:27:40|7545.9|7530.9|7544.5|7529.5|7546.1|7531.1|7544.5|7529.5|12
1728304070000|2024-10-07 12:27:50|7543|7528|7543.8|7528.8|7545|7530|7543|7528|1
1728304080000|2024-10-07 12:28:00|7543|7528|7543.1|7528.1|7543.6|7528.6|7543|7528|4
1728304090000|2024-10-07 12:28:10|7542.8|7527.8|7542.8|7527.8|7542.8|7527.8|7542.8|7527.8|0
1728304100000|2024-10-07 12:28:20|||||||||2
1728304110000|2024-10-07 12:28:30|||||||||4
1728304130000|2024-10-07 12:28:50|||||||||4
1728304140000|2024-10-07 12:29:00|7543.6|7528.6|7545.3|7530.3|7545.3|7530.3|7543.6|7528.6|25
1728304150000|2024-10-07 12:29:10|7545.4|7530.4|7542.3|7527.3|7545.4|7530.4|7542.3|7527.3|3
1728304160000|2024-10-07 12:29:20|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|0
1728304170000|2024-10-07 12:29:30|7543.4|7528.4|7540.8|7525.8|7543.9|7528.9|7540.8|7525.8|14
1728304180000|2024-10-07 12:29:40|7541.1|7526.1|7541.8|7526.8|7541.8|7526.8|7541.1|7526.1|1
1728304190000|2024-10-07 12:29:50|7540.6|7525.6|7539.3|7524.3|7541.1|7526.1|7539.3|7524.3|13
1728304200000|2024-10-07 12:30:00|7539.1|7524.1|7538.3|7523.3|7539.1|7524.1|7538.3|7523.3|0
1728304210000|2024-10-07 12:30:10|7537.5|7522.5|7533.3|7518.3|7537.5|7522.5|7533.2|7518.2|3
1728304230000|2024-10-07 12:30:30|7533|7518|7534.1|7519.1|7534.1|7519.1|7533|7518|1
1728304240000|2024-10-07 12:30:40|7531.7|7516.7|7525.2|7510.2|7531.7|7516.7|7525.2|7510.2|13
1728304250000|2024-10-07 12:30:50|7523.8|7508.8|7524.2|7509.2|7526.4|7511.4|7523.1|7508.1|9
1728304260000|2024-10-07 12:31:00|7523.2|7508.2|7528.1|7513.1|7528.1|7513.1|7522.2|7507.2|3
1728304270000|2024-10-07 12:31:10|7527.4|7512.4|7524.1|7509.1|7527.4|7512.4|7523.6|7508.6|8
1728304280000|2024-10-07 12:31:20|7525.1|7510.1|7528.7|7513.7|7528.7|7513.7|7525.1|7510.1|4
1728304290000|2024-10-07 12:31:30|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|0
1728304300000|2024-10-07 12:31:40|7529|7514|7529.6|7514.6|7529.7|7514.7|7529|7514|1
1728304310000|2024-10-07 12:31:50|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|1
1728304320000|2024-10-07 12:32:00|7529.3|7514.3|7529.1|7514.1|7529.6|7514.6|7528.6|7513.6|4
1728304330000|2024-10-07 12:32:10|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|0
1728304340000|2024-10-07 12:32:20|7528.6|7513.6|7526.1|7511.1|7528.6|7513.6|7526.1|7511.1|2
1728304350000|2024-10-07 12:32:30|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|0
1728304370000|2024-10-07 12:32:50|7527.6|7512.6|7524.1|7509.1|7527.6|7512.6|7524.1|7509.1|5
1728304380000|2024-10-07 12:33:00|7522.6|7507.6|7523.1|7508.1|7523.1|7508.1|7522.6|7507.6|1
1728304390000|2024-10-07 12:33:10|7522.1|7507.1|7524.8|7509.8|7525.1|7510.1|7522.1|7507.1|6
1728304400000|2024-10-07 12:33:20|7524.1|7509.1|7523.1|7508.1|7524.1|7509.1|7523.1|7508.1|1
1728304410000|2024-10-07 12:33:30|7524.6|7509.6|7523.9|7508.9|7525.3|7510.3|7523.8|7508.8|0
1728304420000|2024-10-07 12:33:40|7524.1|7509.1|7522.6|7507.6|7524.1|7509.1|7522.1|7507.1|1
1728304440000|2024-10-07 12:34:00|7522.4|7507.4|7522.6|7507.6|7522.6|7507.6|7522.1|7507.1|0
1728304450000|2024-10-07 12:34:10|7521.9|7506.9|7522.1|7507.1|7522.2|7507.2|7521.9|7506.9|0
1728304460000|2024-10-07 12:34:20|7522.2|7507.2|7525.6|7510.6|7525.6|7510.6|7522.1|7507.1|3
1728304470000|2024-10-07 12:34:30|7525.4|7510.4|7522.1|7507.1|7525.4|7510.4|7521.9|7506.9|4
1728304480000|2024-10-07 12:34:40|7521.1|7506.1|7518.1|7503.1|7521.1|7506.1|7518.1|7503.1|15
1728304490000|2024-10-07 12:34:50|7516.1|7501.1|7516.1|7501.1|7516.1|7501.1|7515.2|7500.2|6
1728304500000|2024-10-07 12:35:00|7517.2|7502.2|7517.1|7502.1|7517.2|7502.2|7517.1|7502.1|1
1728304510000|2024-10-07 12:35:10|7516.6|7501.6|7515.1|7500.1|7516.6|7501.6|7515.1|7500.1|9
1728304520000|2024-10-07 12:35:20|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7513.1|7498.1|2
1728304530000|2024-10-07 12:35:30|7512.7|7497.7|7518.7|7503.7|7518.7|7503.7|7512.7|7497.7|6
1728304550000|2024-10-07 12:35:50|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|7518.6|7503.6|0
1728304560000|2024-10-07 12:36:00|7518.7|7503.7|7518.6|7503.6|7518.7|7503.7|7518.6|7503.6|0
1728304570000|2024-10-07 12:36:10|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|7518.7|7503.7|0
1728304580000|2024-10-07 12:36:20|7518.8|7503.8|7519.2|7504.2|7519.2|7504.2|7518.8|7503.8|0
1728304590000|2024-10-07 12:36:30|7519.3|7504.3|7519.7|7504.7|7519.7|7504.7|7519.3|7504.3|1
1728304600000|2024-10-07 12:36:40|7522.1|7507.1|7517.1|7502.1|7522.1|7507.1|7517.1|7502.1|7
1728304610000|2024-10-07 12:36:50|7518.1|7503.1|7517.6|7502.6|7518.1|7503.1|7517.6|7502.6|1
1728304620000|2024-10-07 12:37:00|7516.1|7501.1|7516.8|7501.8|7517.6|7502.6|7516.1|7501.1|3
1728304630000|2024-10-07 12:37:10|7518.2|7503.2|7518.6|7503.6|7519.1|7504.1|7517.7|7502.7|0
1728304650000|2024-10-07 12:37:30|7518.7|7503.7|7516.6|7501.6|7519.1|7504.1|7516.2|7501.2|3
1728304660000|2024-10-07 12:37:40|7515.5|7500.5|7516.7|7501.7|7516.7|7501.7|7514.1|7499.1|4
1728304670000|2024-10-07 12:37:50|7518.2|7503.2|7517.5|7502.5|7518.2|7503.2|7514.6|7499.6|26
1728304680000|2024-10-07 12:38:00|7517.1|7502.1|7516.1|7501.1|7517.1|7502.1|7515.9|7500.9|0
1728304690000|2024-10-07 12:38:10|7515.6|7500.6|7515.5|7500.5|7516.6|7501.6|7515.1|7500.1|0
1728304700000|2024-10-07 12:38:20|7514.1|7499.1|7515.6|7500.6|7515.6|7500.6|7512.5|7497.5|7
1728304720000|2024-10-07 12:38:40|7515.5|7500.5|7512.5|7497.5|7515.5|7500.5|7512.5|7497.5|1
1728304730000|2024-10-07 12:38:50|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1728304750000|2024-10-07 12:39:10|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|0
1728304770000|2024-10-07 12:39:30|7511.4|7496.4|7511.4|7496.4|7511.5|7496.5|7509.6|7494.6|7
1728304780000|2024-10-07 12:39:40|7511|7496|7511.1|7496.1|7511.1|7496.1|7510.3|7495.3|4
1728304800000|2024-10-07 12:40:00|7511.4|7496.4|7513.6|7498.6|7513.6|7498.6|7511.4|7496.4|1
1728304830000|2024-10-07 12:40:30|7513.7|7498.7|7512.5|7497.5|7513.7|7498.7|7512|7497|2
1728304840000|2024-10-07 12:40:40|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|1
1728304850000|2024-10-07 12:40:50|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|1
1728304880000|2024-10-07 12:41:20|7514|7499|7514.3|7499.3|7514.3|7499.3|7513.9|7498.9|2
1728304890000|2024-10-07 12:41:30|7515|7500|7512.5|7497.5|7515|7500|7511.4|7496.4|4
1728304900000|2024-10-07 12:41:40|7512.8|7497.8|7510.4|7495.4|7512.9|7497.9|7510.1|7495.1|8
1728304910000|2024-10-07 12:41:50|7511.1|7496.1|7512.3|7497.3|7512.3|7497.3|7510.1|7495.1|1
1728304920000|2024-10-07 12:42:00|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|7512.6|7497.6|0
1728304930000|2024-10-07 12:42:10|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|0
1728304950000|2024-10-07 12:42:30|7512.4|7497.4|7511|7496|7512.4|7497.4|7510.5|7495.5|0
1728304970000|2024-10-07 12:42:50|7511.7|7496.7|7511.1|7496.1|7511.9|7496.9|7510.9|7495.9|1
1728304980000|2024-10-07 12:43:00|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|7511.5|7496.5|0
1728304990000|2024-10-07 12:43:10|7512.6|7497.6|7507.9|7492.9|7513|7498|7507.9|7492.9|8
1728305000000|2024-10-07 12:43:20|7506.9|7491.9|7502.9|7487.9|7506.9|7491.9|7502.9|7487.9|6
1728305010000|2024-10-07 12:43:30|7501.1|7486.1|7503|7488|7503|7488|7501.1|7486.1|4
1728305020000|2024-10-07 12:43:40|7503.4|7488.4|7504.6|7489.6|7504.6|7489.6|7503.4|7488.4|3
1728305030000|2024-10-07 12:43:50|7506.4|7491.4|7507.1|7492.1|7507.1|7492.1|7506.4|7491.4|3
1728305040000|2024-10-07 12:44:00|7510.4|7495.4|7509.6|7494.6|7510.6|7495.6|7509.5|7494.5|2
1728305050000|2024-10-07 12:44:10|7510.3|7495.3|7512|7497|7512|7497|7509.9|7494.9|1
1728305070000|2024-10-07 12:44:30|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|0
1728305080000|2024-10-07 12:44:40|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1728305090000|2024-10-07 12:44:50|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7511.4|7496.4|0
1728305100000|2024-10-07 12:45:00|7511.9|7496.9|7510.9|7495.9|7511.9|7496.9|7510.9|7495.9|0
1728305120000|2024-10-07 12:45:20|7511.2|7496.2|7512.9|7497.9|7512.9|7497.9|7511.2|7496.2|1
1728305130000|2024-10-07 12:45:30|7512.5|7497.5|7511.5|7496.5|7512.5|7497.5|7510.4|7495.4|4
1728305140000|2024-10-07 12:45:40|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|0
1728305150000|2024-10-07 12:45:50|7509|7494|7507|7492|7509|7494|7507|7492|2
1728305180000|2024-10-07 12:46:20|7508.5|7493.5|7506.9|7491.9|7508.5|7493.5|7506.9|7491.9|1
1728305190000|2024-10-07 12:46:30|7506.7|7491.7|7504.1|7489.1|7506.7|7491.7|7503.9|7488.9|3
1728305200000|2024-10-07 12:46:40|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|7504.5|7489.5|0
1728305210000|2024-10-07 12:46:50|7505.5|7490.5|7505|7490|7505.5|7490.5|7505|7490|1
1728305220000|2024-10-07 12:47:00|7505.4|7490.4|7504.5|7489.5|7505.4|7490.4|7503.9|7488.9|2
1728305230000|2024-10-07 12:47:10|7504.9|7489.9|7504.4|7489.4|7504.9|7489.9|7504.4|7489.4|1
1728305240000|2024-10-07 12:47:20|7504.9|7489.9|7507.5|7492.5|7507.5|7492.5|7504.9|7489.9|1
1728305260000|2024-10-07 12:47:40|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|0
1728305280000|2024-10-07 12:48:00|7507.4|7492.4|7507.5|7492.5|7507.5|7492.5|7507.4|7492.4|0
1728305290000|2024-10-07 12:48:10|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|1
1728305300000|2024-10-07 12:48:20|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|4
1728305350000|2024-10-07 12:49:10|7509.2|7494.2|7509.4|7494.4|7509.4|7494.4|7509.2|7494.2|1
1728305370000|2024-10-07 12:49:30|7509.5|7494.5|7505.4|7490.4|7509.5|7494.5|7505.2|7490.2|5
1728305400000|2024-10-07 12:50:00|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|1
1728305420000|2024-10-07 12:50:20|7507.4|7492.4|7505.9|7490.9|7508.4|7493.4|7505.9|7490.9|9
1728305430000|2024-10-07 12:50:30|7505.7|7490.7|7505.4|7490.4|7505.7|7490.7|7505.4|7490.4|0
1728305450000|2024-10-07 12:50:50|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|1
1728305460000|2024-10-07 12:51:00|7508.4|7493.4|7508.7|7493.7|7509.9|7494.9|7507.9|7492.9|11
1728305470000|2024-10-07 12:51:10|7507.9|7492.9|7506.6|7491.6|7508.9|7493.9|7506.6|7491.6|7
1728305490000|2024-10-07 12:51:30|7505.9|7490.9|7505.9|7490.9|7506.4|7491.4|7505.9|7490.9|0
1728305520000|2024-10-07 12:52:00|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|12
1728305530000|2024-10-07 12:52:10|7507.4|7492.4|7507.5|7492.5|7507.5|7492.5|7507.4|7492.4|0
1728305550000|2024-10-07 12:52:30|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|0
1728305600000|2024-10-07 12:53:20|7506.4|7491.4|7504.9|7489.9|7506.4|7491.4|7504.9|7489.9|2
1728305620000|2024-10-07 12:53:40|7505.2|7490.2|7505.4|7490.4|7505.4|7490.4|7504.9|7489.9|2
1728305630000|2024-10-07 12:53:50|7504.9|7489.9|7504|7489|7504.9|7489.9|7503.9|7488.9|12
1728305640000|2024-10-07 12:54:00|7504.4|7489.4|7505.9|7490.9|7505.9|7490.9|7504.4|7489.4|1
1728305660000|2024-10-07 12:54:20|7504.9|7489.9|7504.9|7489.9|7505|7490|7504.9|7489.9|0
1728305680000|2024-10-07 12:54:40|7504.7|7489.7|7506.6|7491.6|7506.6|7491.6|7504.7|7489.7|2
1728305690000|2024-10-07 12:54:50|7507|7492|7506.6|7491.6|7507.2|7492.2|7506.5|7491.5|5
1728305700000|2024-10-07 12:55:00|7506.7|7491.7|7506.4|7491.4|7506.7|7491.7|7506.2|7491.2|1
1728305710000|2024-10-07 12:55:10|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|0
1728305730000|2024-10-07 12:55:30|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|7505.9|7490.9|0
1728305780000|2024-10-07 12:56:20|7504.2|7489.2|7504.7|7489.7|7504.7|7489.7|7503|7488|1
1728305790000|2024-10-07 12:56:30|7505.1|7490.1|7506.2|7491.2|7506.2|7491.2|7505.1|7490.1|0
1728305800000|2024-10-07 12:56:40|7506.3|7491.3|7508.7|7493.7|7508.7|7493.7|7506.3|7491.3|1
1728305810000|2024-10-07 12:56:50|7509.7|7494.7|7510|7495|7510.2|7495.2|7509.7|7494.7|0
1728305830000|2024-10-07 12:57:10|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|4
1728305840000|2024-10-07 12:57:20|7507.2|7492.2|7507.7|7492.7|7507.7|7492.7|7505.7|7490.7|11
1728305850000|2024-10-07 12:57:30|7507.4|7492.4|7507.7|7492.7|7507.7|7492.7|7507.4|7492.4|0
1728305860000|2024-10-07 12:57:40|7508|7493|7508|7493|7508|7493|7508|7493|0
1728305890000|2024-10-07 12:58:10|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1728305910000|2024-10-07 12:58:30|7508|7493|7508.4|7493.4|7508.9|7493.9|7507.9|7492.9|1
1728305920000|2024-10-07 12:58:40|7506.9|7491.9|7506.2|7491.2|7506.9|7491.9|7506.2|7491.2|4
1728305930000|2024-10-07 12:58:50|7505.6|7490.6|7506.6|7491.6|7506.6|7491.6|7505.6|7490.6|0
1728305940000|2024-10-07 12:59:00|7508.1|7493.1|7506.6|7491.6|7508.1|7493.1|7506.6|7491.6|1
1728305960000|2024-10-07 12:59:20|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7505.1|7490.1|1
1728305980000|2024-10-07 12:59:40|7506.4|7491.4|7506.7|7491.7|7506.7|7491.7|7506.4|7491.4|0
1728306000000|2024-10-07 13:00:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|0
1728306010000|2024-10-07 13:00:10|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|0
1728306070000|2024-10-07 13:01:10|7507.9|7492.9|7507.1|7492.1|7507.9|7492.9|7506.6|7491.6|6
1728306080000|2024-10-07 13:01:20|7506.9|7491.9|7507.1|7492.1|7507.1|7492.1|7506.6|7491.6|0
1728306090000|2024-10-07 13:01:30|7507.8|7492.8|7510.9|7495.9|7510.9|7495.9|7507.8|7492.8|6
1728306100000|2024-10-07 13:01:40|7511.5|7496.5|7511.9|7496.9|7512.1|7497.1|7511.4|7496.4|0
1728306120000|2024-10-07 13:02:00|||||||||1
1728306130000|2024-10-07 13:02:10|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|0
1728306150000|2024-10-07 13:02:30|7511.9|7496.9|7512.4|7497.4|7513.9|7498.9|7511.9|7496.9|8
1728306170000|2024-10-07 13:02:50|7512.7|7497.7|7512.9|7497.9|7512.9|7497.9|7512.7|7497.7|1
1728306180000|2024-10-07 13:03:00|7513.2|7498.2|7510.7|7495.7|7513.9|7498.9|7510.7|7495.7|4
1728306190000|2024-10-07 13:03:10|7509.9|7494.9|7511|7496|7511|7496|7509.9|7494.9|1
1728306200000|2024-10-07 13:03:20|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|0
1728306210000|2024-10-07 13:03:30|7511|7496|7511|7496|7511|7496|7511|7496|1
1728306220000|2024-10-07 13:03:40|7512|7497|7513.9|7498.9|7513.9|7498.9|7512|7497|2
1728306230000|2024-10-07 13:03:50|||||||||1
1728306240000|2024-10-07 13:04:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1728306250000|2024-10-07 13:04:10|||||||||1
1728306260000|2024-10-07 13:04:20|7516.3|7501.3|7516.2|7501.2|7516.3|7501.3|7516.2|7501.2|3
1728306280000|2024-10-07 13:04:40|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1728306290000|2024-10-07 13:04:50|7516.7|7501.7|7513.9|7498.9|7516.7|7501.7|7512.5|7497.5|12
1728306300000|2024-10-07 13:05:00|7513.5|7498.5|7514.2|7499.2|7514.2|7499.2|7513.5|7498.5|0
1728306310000|2024-10-07 13:05:10|7514.9|7499.9|7514.5|7499.5|7515.4|7500.4|7514.5|7499.5|3
1728306320000|2024-10-07 13:05:20|7513.5|7498.5|7514.4|7499.4|7514.4|7499.4|7513.5|7498.5|0
1728306330000|2024-10-07 13:05:30|7514.9|7499.9|7515.5|7500.5|7515.5|7500.5|7514.9|7499.9|3
1728306350000|2024-10-07 13:05:50|7515.4|7500.4|7515.5|7500.5|7515.5|7500.5|7515.4|7500.4|1
1728306360000|2024-10-07 13:06:00|7516|7501|7521.4|7506.4|7521.5|7506.5|7516|7501|5
1728306370000|2024-10-07 13:06:10|7522|7507|7521.4|7506.4|7522|7507|7521.4|7506.4|3
1728306380000|2024-10-07 13:06:20|||||||||1
1728306400000|2024-10-07 13:06:40|7523.9|7508.9|7521.6|7506.6|7523.9|7508.9|7521.6|7506.6|10
1728306410000|2024-10-07 13:06:50|7521|7506|7521.4|7506.4|7521.4|7506.4|7521|7506|0
1728306420000|2024-10-07 13:07:00|7520.9|7505.9|7522.2|7507.2|7522.2|7507.2|7520.9|7505.9|1
1728306430000|2024-10-07 13:07:10|7522.9|7507.9|7523|7508|7523|7508|7522.9|7507.9|0
1728306440000|2024-10-07 13:07:20|7523.4|7508.4|7524.9|7509.9|7527.9|7512.9|7523.4|7508.4|5
1728306470000|2024-10-07 13:07:50|7525|7510|7524.9|7509.9|7525.4|7510.4|7524.9|7509.9|14
1728306480000|2024-10-07 13:08:00|7525.4|7510.4|7524.4|7509.4|7525.4|7510.4|7524.4|7509.4|1
1728306500000|2024-10-07 13:08:20|7521.9|7506.9|7522.4|7507.4|7522.4|7507.4|7521.9|7506.9|1
1728306510000|2024-10-07 13:08:30|7523.9|7508.9|7524.4|7509.4|7524.4|7509.4|7523.9|7508.9|2
1728306520000|2024-10-07 13:08:40|7524.2|7509.2|7525.9|7510.9|7525.9|7510.9|7524|7509|1
1728306530000|2024-10-07 13:08:50|7525.2|7510.2|7524.9|7509.9|7525.2|7510.2|7522.8|7507.8|1
1728306540000|2024-10-07 13:09:00|7524.6|7509.6|7523.9|7508.9|7525.4|7510.4|7523.9|7508.9|1
1728306550000|2024-10-07 13:09:10|7524.4|7509.4|7524.9|7509.9|7524.9|7509.9|7524|7509|0
1728306560000|2024-10-07 13:09:20|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|0
1728306570000|2024-10-07 13:09:30|7524.9|7509.9|7525.9|7510.9|7525.9|7510.9|7524.9|7509.9|2
1728306580000|2024-10-07 13:09:40|7524.9|7509.9|7526.2|7511.2|7526.2|7511.2|7524.9|7509.9|1
1728306590000|2024-10-07 13:09:50|7526|7511|7527.9|7512.9|7527.9|7512.9|7526|7511|1
1728306600000|2024-10-07 13:10:00|7526.9|7511.9|7531|7516|7531.5|7516.5|7526.9|7511.9|5
1728306610000|2024-10-07 13:10:10|7532.4|7517.4|7532.9|7517.9|7532.9|7517.9|7532.4|7517.4|1
1728306620000|2024-10-07 13:10:20|7532.5|7517.5|7531.9|7516.9|7533.4|7518.4|7529.4|7514.4|15
1728306630000|2024-10-07 13:10:30|7531.6|7516.6|7531.6|7516.6|7531.9|7516.9|7530.9|7515.9|1
1728306640000|2024-10-07 13:10:40|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|1
1728306650000|2024-10-07 13:10:50|7532|7517|7532|7517|7532|7517|7532|7517|0
1728306660000|2024-10-07 13:11:00|7531.9|7516.9|7532.9|7517.9|7532.9|7517.9|7531.9|7516.9|2
1728306680000|2024-10-07 13:11:20|7531.5|7516.5|7532.4|7517.4|7532.4|7517.4|7531.5|7516.5|2
1728306690000|2024-10-07 13:11:30|7532|7517|7531.9|7516.9|7532|7517|7531.9|7516.9|1
1728306700000|2024-10-07 13:11:40|7529.5|7514.5|7528.5|7513.5|7529.5|7514.5|7528.5|7513.5|1
1728306710000|2024-10-07 13:11:50|7530|7515|7528.9|7513.9|7530|7515|7528.9|7513.9|2
1728306720000|2024-10-07 13:12:00|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|7529.5|7514.5|1
1728306730000|2024-10-07 13:12:10|7528.9|7513.9|7528.5|7513.5|7528.9|7513.9|7528.4|7513.4|1
1728306740000|2024-10-07 13:12:20|7525.9|7510.9|7526|7511|7526|7511|7525.4|7510.4|2
1728306760000|2024-10-07 13:12:40|7525.4|7510.4|7523.4|7508.4|7525.4|7510.4|7522.9|7507.9|10
1728306770000|2024-10-07 13:12:50|7522.2|7507.2|7521.8|7506.8|7522.2|7507.2|7521.2|7506.2|2
1728306780000|2024-10-07 13:13:00|7522.5|7507.5|7521.4|7506.4|7522.5|7507.5|7521.4|7506.4|0
1728306790000|2024-10-07 13:13:10|7522|7507|7522|7507|7522|7507|7522|7507|0
1728306800000|2024-10-07 13:13:20|||||||||1
1728306830000|2024-10-07 13:13:50|7521.7|7506.7|7521.9|7506.9|7521.9|7506.9|7521.7|7506.7|1
1728306870000|2024-10-07 13:14:30|7522|7507|7521.9|7506.9|7522|7507|7521.7|7506.7|1
1728306880000|2024-10-07 13:14:40|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7521.9|7506.9|1
1728306890000|2024-10-07 13:14:50|||||||||1
1728306910000|2024-10-07 13:15:10|7520.2|7505.2|7525.2|7510.2|7525.2|7510.2|7519.7|7504.7|4
1728306920000|2024-10-07 13:15:20|7525.7|7510.7|7525.2|7510.2|7525.9|7510.9|7525.2|7510.2|0
1728306930000|2024-10-07 13:15:30|7525.7|7510.7|7526.5|7511.5|7526.5|7511.5|7525.2|7510.2|0
1728306940000|2024-10-07 13:15:40|7527.5|7512.5|7527.5|7512.5|7527.5|7512.5|7526.5|7511.5|2
1728306950000|2024-10-07 13:15:50|7527|7512|7528.9|7513.9|7528.9|7513.9|7527|7512|2
1728306960000|2024-10-07 13:16:00|7529|7514|7527.9|7512.9|7529|7514|7527.9|7512.9|0
1728306970000|2024-10-07 13:16:10|||||||||1
1728307010000|2024-10-07 13:16:50|7527.4|7512.4|7527.4|7512.4|7527.4|7512.4|7527.4|7512.4|0
1728307080000|2024-10-07 13:18:00|7525.9|7510.9|7523.7|7508.7|7525.9|7510.9|7523.2|7508.2|11
1728307130000|2024-10-07 13:18:50|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|0
1728307140000|2024-10-07 13:19:00|7523.2|7508.2|7523.9|7508.9|7523.9|7508.9|7523.2|7508.2|1
1728307150000|2024-10-07 13:19:10|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1728307160000|2024-10-07 13:19:20|7520.9|7505.9|7522|7507|7522.5|7507.5|7520.9|7505.9|6
1728307170000|2024-10-07 13:19:30|7523|7508|7522.5|7507.5|7523|7508|7522.5|7507.5|0
1728307200000|2024-10-07 13:20:00|7522.9|7507.9|7523.4|7508.4|7524|7509|7522.9|7507.9|2
1728307210000|2024-10-07 13:20:10|7523|7508|7523.5|7508.5|7523.5|7508.5|7523|7508|1
1728307220000|2024-10-07 13:20:20|7523.7|7508.7|7523.5|7508.5|7524|7509|7523.5|7508.5|0
1728307230000|2024-10-07 13:20:30|7524|7509|7524|7509|7524|7509|7524|7509|1
1728307250000|2024-10-07 13:20:50|7524.5|7509.5|7522.5|7507.5|7524.5|7509.5|7522.5|7507.5|3
1728307260000|2024-10-07 13:21:00|7521.9|7506.9|7523.5|7508.5|7524.5|7509.5|7521.4|7506.4|3
1728307270000|2024-10-07 13:21:10|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|0
1728307280000|2024-10-07 13:21:20|7523.4|7508.4|7525|7510|7525|7510|7523.4|7508.4|2
1728307290000|2024-10-07 13:21:30|7525.3|7510.3|7525.2|7510.2|7525.7|7510.7|7525.2|7510.2|4
1728307300000|2024-10-07 13:21:40|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|1
1728307320000|2024-10-07 13:22:00|7523.2|7508.2|7522.3|7507.3|7523.3|7508.3|7522.3|7507.3|6
1728307330000|2024-10-07 13:22:10|7522.2|7507.2|7522.3|7507.3|7522.3|7507.3|7521.8|7506.8|15
1728307340000|2024-10-07 13:22:20|7522.8|7507.8|7522.5|7507.5|7522.8|7507.8|7522.3|7507.3|29
1728307350000|2024-10-07 13:22:30|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|1
1728307360000|2024-10-07 13:22:40|7522|7507|7522|7507|7522|7507|7522|7507|1
1728307370000|2024-10-07 13:22:50|||||||||2
1728307380000|2024-10-07 13:23:00|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|1
1728307390000|2024-10-07 13:23:10|7522.4|7507.4|7522|7507|7522.4|7507.4|7522|7507|0
1728307400000|2024-10-07 13:23:20|||||||||1
1728307420000|2024-10-07 13:23:40|7522.9|7507.9|7522.4|7507.4|7522.9|7507.9|7522.4|7507.4|0
1728307430000|2024-10-07 13:23:50|7522|7507|7522.5|7507.5|7522.5|7507.5|7518.4|7503.4|3
1728307440000|2024-10-07 13:24:00|7522|7507|7521.2|7506.2|7522|7507|7521|7506|0
1728307450000|2024-10-07 13:24:10|7521.5|7506.5|7521.8|7506.8|7521.8|7506.8|7521.5|7506.5|0
1728307470000|2024-10-07 13:24:30|7522.5|7507.5|7523|7508|7523|7508|7522|7507|1
1728307490000|2024-10-07 13:24:50|7522.9|7507.9|7523.5|7508.5|7523.5|7508.5|7522.9|7507.9|2
1728307500000|2024-10-07 13:25:00|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|5
1728307510000|2024-10-07 13:25:10|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|2
1728307520000|2024-10-07 13:25:20|7523.8|7508.8|7523.3|7508.3|7523.8|7508.8|7523.3|7508.3|3
1728307550000|2024-10-07 13:25:50|||||||||1
1728307570000|2024-10-07 13:26:10|||||||||2
1728307600000|2024-10-07 13:26:40|7523.2|7508.2|7523|7508|7523.2|7508.2|7523|7508|0
1728307610000|2024-10-07 13:26:50|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|0
1728307620000|2024-10-07 13:27:00|7522.8|7507.8|7523.3|7508.3|7523.3|7508.3|7521.2|7506.2|12
1728307630000|2024-10-07 13:27:10|7523.5|7508.5|7523.8|7508.8|7523.8|7508.8|7522.3|7507.3|2
1728307640000|2024-10-07 13:27:20|7523.2|7508.2|7523.3|7508.3|7523.3|7508.3|7523.2|7508.2|2
1728307660000|2024-10-07 13:27:40|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|1
1728307670000|2024-10-07 13:27:50|7523.3|7508.3|7523.7|7508.7|7523.7|7508.7|7522.8|7507.8|6
1728307680000|2024-10-07 13:28:00|7523.3|7508.3|7523.8|7508.8|7523.8|7508.8|7523.3|7508.3|0
1728307690000|2024-10-07 13:28:10|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|1
1728307700000|2024-10-07 13:28:20|7523.6|7508.6|7524|7509|7524|7509|7523.6|7508.6|2
1728307710000|2024-10-07 13:28:30|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|0
1728307750000|2024-10-07 13:29:10|||||||||1
1728307800000|2024-10-07 13:30:00|7523.9|7508.9|7538.3|7523.3|7538.3|7523.3|7522.7|7507.7|38
1728307810000|2024-10-07 13:30:10|7538.1|7523.1|7535.3|7520.3|7538.1|7523.1|7535.3|7520.3|3
1728307820000|2024-10-07 13:30:20|7533.3|7518.3|7530.5|7515.5|7533.3|7518.3|7529.5|7514.5|19
1728307830000|2024-10-07 13:30:30|7530.8|7515.8|7532.2|7517.2|7532.8|7517.8|7530.5|7515.5|10
1728307840000|2024-10-07 13:30:40|7532.3|7517.3|7533.7|7518.7|7534.8|7519.8|7532.3|7517.3|2
1728307860000|2024-10-07 13:31:00|7531.5|7516.5|7530.5|7515.5|7532|7517|7530|7515|20
1728307870000|2024-10-07 13:31:10|7530|7515|7532|7517|7532.5|7517.5|7530|7515|1
1728307890000|2024-10-07 13:31:30|7532.5|7517.5|7532.5|7517.5|7532.5|7517.5|7532.5|7517.5|0
1728307900000|2024-10-07 13:31:40|7532.1|7517.1|7530.6|7515.6|7532.1|7517.1|7530.3|7515.3|2
1728307910000|2024-10-07 13:31:50|7531|7516|7530.5|7515.5|7531|7516|7530|7515|18
1728307920000|2024-10-07 13:32:00|7531.6|7516.6|7532.6|7517.6|7533.1|7518.1|7531.6|7516.6|6
1728307930000|2024-10-07 13:32:10|7531.6|7516.6|7530.5|7515.5|7531.6|7516.6|7529.4|7514.4|5
1728307940000|2024-10-07 13:32:20|7531.6|7516.6|7534|7519|7534|7519|7531.6|7516.6|2
1728307950000|2024-10-07 13:32:30|7534.4|7519.4|7532.6|7517.6|7534.4|7519.4|7532.6|7517.6|2
1728307960000|2024-10-07 13:32:40|7533.8|7518.8|7530.6|7515.6|7533.8|7518.8|7530.6|7515.6|7
1728307970000|2024-10-07 13:32:50|7532.5|7517.5|7533|7518|7533|7518|7532.5|7517.5|1
1728307980000|2024-10-07 13:33:00|7533.6|7518.6|7533.1|7518.1|7533.6|7518.6|7533|7518|0
1728307990000|2024-10-07 13:33:10|7531.7|7516.7|7532.6|7517.6|7532.6|7517.6|7529.5|7514.5|11
1728308000000|2024-10-07 13:33:20|7533.2|7518.2|7533.2|7518.2|7533.2|7518.2|7533.2|7518.2|1
1728308010000|2024-10-07 13:33:30|7534.6|7519.6|7537.5|7522.5|7537.5|7522.5|7534.6|7519.6|3
1728308030000|2024-10-07 13:33:50|7537.8|7522.8|7538.3|7523.3|7538.3|7523.3|7537.8|7522.8|1
1728308050000|2024-10-07 13:34:10|7539|7524|7541.5|7526.5|7541.5|7526.5|7539|7524|12
1728308060000|2024-10-07 13:34:20|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|4
1728308070000|2024-10-07 13:34:30|7541|7526|7541|7526|7541|7526|7541|7526|4
1728308080000|2024-10-07 13:34:40|7540.1|7525.1|7541|7526|7541|7526|7540.1|7525.1|2
1728308090000|2024-10-07 13:34:50|7541.5|7526.5|7541|7526|7541.5|7526.5|7541|7526|6
1728308100000|2024-10-07 13:35:00|7540.6|7525.6|7540.1|7525.1|7541|7526|7539|7524|3
1728308110000|2024-10-07 13:35:10|7540.5|7525.5|7540.5|7525.5|7540.5|7525.5|7540.5|7525.5|0
1728308120000|2024-10-07 13:35:20|7540|7525|7540.5|7525.5|7540.5|7525.5|7539.7|7524.7|6
1728308130000|2024-10-07 13:35:30|7540.6|7525.6|7540.8|7525.8|7540.8|7525.8|7540.6|7525.6|0
1728308140000|2024-10-07 13:35:40|7540.6|7525.6|7540|7525|7541|7526|7540|7525|0
1728308160000|2024-10-07 13:36:00|7541|7526|7541|7526|7541|7526|7540.5|7525.5|1
1728308170000|2024-10-07 13:36:10|7539.9|7524.9|7538.5|7523.5|7539.9|7524.9|7538|7523|4
1728308190000|2024-10-07 13:36:30|7538|7523|7538.6|7523.6|7538.6|7523.6|7538|7523|2
1728308200000|2024-10-07 13:36:40|7538.3|7523.3|7538.5|7523.5|7538.5|7523.5|7538|7523|1
1728308210000|2024-10-07 13:36:50|7538.3|7523.3|7538.1|7523.1|7538.3|7523.3|7538|7523|0
1728308220000|2024-10-07 13:37:00|7538.5|7523.5|7538.6|7523.6|7538.6|7523.6|7538.5|7523.5|1
1728308230000|2024-10-07 13:37:10|7539.1|7524.1|7536.2|7521.2|7539.3|7524.3|7536.2|7521.2|13
1728308240000|2024-10-07 13:37:20|7536.8|7521.8|7537.5|7522.5|7537.7|7522.7|7536.8|7521.8|1
1728308250000|2024-10-07 13:37:30|7537.2|7522.2|7536.7|7521.7|7537.2|7522.2|7536.7|7521.7|0
1728308260000|2024-10-07 13:37:40|7536.3|7521.3|7534.3|7519.3|7536.3|7521.3|7534.3|7519.3|1
1728308270000|2024-10-07 13:37:50|7534|7519|7533.7|7518.7|7534|7519|7533.7|7518.7|2
1728308290000|2024-10-07 13:38:10|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|4
1728308300000|2024-10-07 13:38:20|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|0
1728308320000|2024-10-07 13:38:40|7533.7|7518.7|7533.7|7518.7|7533.7|7518.7|7533.7|7518.7|5
1728308330000|2024-10-07 13:38:50|7532.7|7517.7|7532.2|7517.2|7532.7|7517.7|7530.2|7515.2|10
1728308340000|2024-10-07 13:39:00|7532.7|7517.7|7532.7|7517.7|7532.7|7517.7|7532.2|7517.2|1
1728308350000|2024-10-07 13:39:10|7532.8|7517.8|7530.9|7515.9|7533.2|7518.2|7530.9|7515.9|18
1728308360000|2024-10-07 13:39:20|7530.1|7515.1|7530.2|7515.2|7530.2|7515.2|7529.7|7514.7|1
1728308370000|2024-10-07 13:39:30|7529.7|7514.7|7528.1|7513.1|7530.2|7515.2|7526.7|7511.7|10
1728308380000|2024-10-07 13:39:40|7527.7|7512.7|7529.7|7514.7|7529.7|7514.7|7527.7|7512.7|2
1728308390000|2024-10-07 13:39:50|7529.8|7514.8|7530.2|7515.2|7530.2|7515.2|7529.7|7514.7|0
1728308400000|2024-10-07 13:40:00|7529.9|7514.9|7530.2|7515.2|7530.2|7515.2|7529.2|7514.2|0
1728308410000|2024-10-07 13:40:10|7530.1|7515.1|7529.7|7514.7|7530.2|7515.2|7529.7|7514.7|0
1728308420000|2024-10-07 13:40:20|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|7530.7|7515.7|1
1728308430000|2024-10-07 13:40:30|7530.6|7515.6|7529.6|7514.6|7530.6|7515.6|7529.6|7514.6|0
1728308440000|2024-10-07 13:40:40|7529.7|7514.7|7530.3|7515.3|7530.3|7515.3|7529.7|7514.7|2
1728308460000|2024-10-07 13:41:00|7530.7|7515.7|7529.2|7514.2|7530.7|7515.7|7528.2|7513.2|8
1728308470000|2024-10-07 13:41:10|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|1
1728308490000|2024-10-07 13:41:30|7530.2|7515.2|7530.7|7515.7|7530.7|7515.7|7530.2|7515.2|2
1728308500000|2024-10-07 13:41:40|7533.2|7518.2|7534.3|7519.3|7534.3|7519.3|7533.2|7518.2|5
1728308510000|2024-10-07 13:41:50|7534.8|7519.8|7535.5|7520.5|7535.5|7520.5|7534.8|7519.8|3
1728308520000|2024-10-07 13:42:00|7535.8|7520.8|7537.3|7522.3|7537.8|7522.8|7535.8|7520.8|1
1728308530000|2024-10-07 13:42:10|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|0
1728308540000|2024-10-07 13:42:20|7542|7527|7542.8|7527.8|7542.8|7527.8|7542|7527|15
1728308550000|2024-10-07 13:42:30|7542.3|7527.3|7543.8|7528.8|7543.8|7528.8|7542.3|7527.3|1
1728308560000|2024-10-07 13:42:40|||||||||1
1728308570000|2024-10-07 13:42:50|7544.3|7529.3|7544.3|7529.3|7544.3|7529.3|7544.3|7529.3|1
1728308580000|2024-10-07 13:43:00|7543.3|7528.3|7542.3|7527.3|7543.3|7528.3|7542.3|7527.3|5
1728308590000|2024-10-07 13:43:10|7543.3|7528.3|7541.2|7526.2|7543.3|7528.3|7540.8|7525.8|28
1728308610000|2024-10-07 13:43:30|7540.8|7525.8|7541.3|7526.3|7541.3|7526.3|7540.8|7525.8|0
1728308620000|2024-10-07 13:43:40|7541.7|7526.7|7539.3|7524.3|7541.7|7526.7|7539.2|7524.2|5
1728308630000|2024-10-07 13:43:50|7539.8|7524.8|7539.8|7524.8|7539.8|7524.8|7539.8|7524.8|0
1728308650000|2024-10-07 13:44:10|7537.7|7522.7|7540.3|7525.3|7540.3|7525.3|7537.7|7522.7|15
1728308670000|2024-10-07 13:44:30|7541.4|7526.4|7543.8|7528.8|7543.8|7528.8|7541.4|7526.4|1
1728308690000|2024-10-07 13:44:50|7542.4|7527.4|7543.6|7528.6|7543.6|7528.6|7541.7|7526.7|5
1728308700000|2024-10-07 13:45:00|7543.5|7528.5|7544|7529|7544|7529|7543.5|7528.5|0
1728308710000|2024-10-07 13:45:10|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|0
1728308720000|2024-10-07 13:45:20|7543.5|7528.5|7543.5|7528.5|7543.5|7528.5|7543.5|7528.5|1
1728308730000|2024-10-07 13:45:30|7544.1|7529.1|7544.7|7529.7|7544.7|7529.7|7543.5|7528.5|5
1728308740000|2024-10-07 13:45:40|7544|7529|7543.7|7528.7|7544.3|7529.3|7543.7|7528.7|4
1728308760000|2024-10-07 13:46:00|7542.2|7527.2|7542.8|7527.8|7542.8|7527.8|7540.2|7525.2|9
1728308770000|2024-10-07 13:46:10|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|0
1728308780000|2024-10-07 13:46:20|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|3
1728308790000|2024-10-07 13:46:30|7542.7|7527.7|7544.3|7529.3|7544.3|7529.3|7542.7|7527.7|13
1728308800000|2024-10-07 13:46:40|7544.2|7529.2|7543.2|7528.2|7544.3|7529.3|7542.7|7527.7|2
1728308810000|2024-10-07 13:46:50|7543.7|7528.7|7543.7|7528.7|7543.7|7528.7|7543.2|7528.2|0
1728308820000|2024-10-07 13:47:00|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|1
1728308830000|2024-10-07 13:47:10|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|1
1728308850000|2024-10-07 13:47:30|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|7543.8|7528.8|0
1728308860000|2024-10-07 13:47:40|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|7544.2|7529.2|0
1728308870000|2024-10-07 13:47:50|7545.2|7530.2|7545.1|7530.1|7545.2|7530.2|7545.1|7530.1|5
1728308880000|2024-10-07 13:48:00|7544.7|7529.7|7542.1|7527.1|7544.7|7529.7|7542.1|7527.1|12
1728308890000|2024-10-07 13:48:10|7542.5|7527.5|7543.2|7528.2|7544.2|7529.2|7542.5|7527.5|8
1728308900000|2024-10-07 13:48:20|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|7542.7|7527.7|0
1728308910000|2024-10-07 13:48:30|7543.1|7528.1|7543.1|7528.1|7543.1|7528.1|7543.1|7528.1|1
1728308930000|2024-10-07 13:48:50|7542.6|7527.6|7541.7|7526.7|7542.6|7527.6|7541.7|7526.7|9
1728308940000|2024-10-07 13:49:00|7541.2|7526.2|7540.7|7525.7|7541.6|7526.6|7539.8|7524.8|3
1728308950000|2024-10-07 13:49:10|7541.7|7526.7|7542.2|7527.2|7542.2|7527.2|7541.7|7526.7|12
1728308960000|2024-10-07 13:49:20|||||||||4
1728308970000|2024-10-07 13:49:30|||||||||3
1728308980000|2024-10-07 13:49:40|7541.2|7526.2|7541.3|7526.3|7541.7|7526.7|7541.2|7526.2|16
1728308990000|2024-10-07 13:49:50|7541.2|7526.2|7541.3|7526.3|7541.3|7526.3|7541.2|7526.2|0
1728309000000|2024-10-07 13:50:00|7541.7|7526.7|7546.8|7531.8|7547.3|7532.3|7541.7|7526.7|19
1728309010000|2024-10-07 13:50:10|7543.2|7528.2|7543.3|7528.3|7543.3|7528.3|7543.2|7528.2|3
1728309020000|2024-10-07 13:50:20|7542.8|7527.8|7543.3|7528.3|7543.3|7528.3|7542.8|7527.8|2
1728309040000|2024-10-07 13:50:40|7544.1|7529.1|7544.1|7529.1|7544.1|7529.1|7544.1|7529.1|0
1728309060000|2024-10-07 13:51:00|7543.7|7528.7|7544|7529|7544|7529|7543.7|7528.7|1
1728309070000|2024-10-07 13:51:10|7542.7|7527.7|7542.8|7527.8|7542.8|7527.8|7541.7|7526.7|11
1728309080000|2024-10-07 13:51:20|7544.2|7529.2|7544.2|7529.2|7544.3|7529.3|7544.2|7529.2|0
1728309090000|2024-10-07 13:51:30|7544.3|7529.3|7544.2|7529.2|7544.3|7529.3|7544.2|7529.2|0
1728309100000|2024-10-07 13:51:40|7545.2|7530.2|7545.2|7530.2|7545.2|7530.2|7545.2|7530.2|0
1728309110000|2024-10-07 13:51:50|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|5
1728309120000|2024-10-07 13:52:00|7546.7|7531.7|7547.7|7532.7|7548.2|7533.2|7546.7|7531.7|4
1728309140000|2024-10-07 13:52:20|7545.2|7530.2|7545.8|7530.8|7546.2|7531.2|7545.2|7530.2|13
1728309150000|2024-10-07 13:52:30|7546.2|7531.2|7542.2|7527.2|7546.2|7531.2|7542.2|7527.2|69
1728309160000|2024-10-07 13:52:40|7542.1|7527.1|7540.5|7525.5|7542.1|7527.1|7539.6|7524.6|11
1728309170000|2024-10-07 13:52:50|7540|7525|7540|7525|7540|7525|7540|7525|6
1728309180000|2024-10-07 13:53:00|7539.7|7524.7|7536.2|7521.2|7539.7|7524.7|7535.8|7520.8|7
1728309190000|2024-10-07 13:53:10|7535.8|7520.8|7535.3|7520.3|7535.8|7520.8|7535.3|7520.3|0
1728309200000|2024-10-07 13:53:20|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|7538.2|7523.2|2
1728309210000|2024-10-07 13:53:30|7539.2|7524.2|7538.7|7523.7|7539.2|7524.2|7538.7|7523.7|0
1728309220000|2024-10-07 13:53:40|7538.8|7523.8|7539.7|7524.7|7540.2|7525.2|7538.8|7523.8|5
1728309230000|2024-10-07 13:53:50|7539.8|7524.8|7539.2|7524.2|7540.2|7525.2|7538.7|7523.7|4
1728309240000|2024-10-07 13:54:00|7539.3|7524.3|7540.3|7525.3|7540.3|7525.3|7539.2|7524.2|3
1728309250000|2024-10-07 13:54:10|||||||||1
1728309260000|2024-10-07 13:54:20|7539.2|7524.2|7540.3|7525.3|7540.3|7525.3|7539.2|7524.2|1
1728309270000|2024-10-07 13:54:30|||||||||2
1728309280000|2024-10-07 13:54:40|7541.2|7526.2|7541.2|7526.2|7541.2|7526.2|7541.2|7526.2|1
1728309290000|2024-10-07 13:54:50|7541|7526|7542.7|7527.7|7542.7|7527.7|7541|7526|2
1728309300000|2024-10-07 13:55:00|7538.7|7523.7|7540.7|7525.7|7540.7|7525.7|7538.7|7523.7|4
1728309320000|2024-10-07 13:55:20|||||||||1
1728309340000|2024-10-07 13:55:40|7540.3|7525.3|7539.4|7524.4|7540.3|7525.3|7539.4|7524.4|3
1728309350000|2024-10-07 13:55:50|7540.1|7525.1|7540.1|7525.1|7540.1|7525.1|7540.1|7525.1|1
1728309360000|2024-10-07 13:56:00|7539.9|7524.9|7539.6|7524.6|7539.9|7524.9|7539.4|7524.4|2
1728309370000|2024-10-07 13:56:10|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|1
1728309380000|2024-10-07 13:56:20|7540.2|7525.2|7540.2|7525.2|7540.2|7525.2|7540.2|7525.2|1
1728309400000|2024-10-07 13:56:40|7540.7|7525.7|7540.7|7525.7|7540.7|7525.7|7540.7|7525.7|1
1728309410000|2024-10-07 13:56:50|7540.6|7525.6|7540.4|7525.4|7540.6|7525.6|7539.9|7524.9|5
1728309430000|2024-10-07 13:57:10|7541.1|7526.1|7541.1|7526.1|7541.1|7526.1|7541.1|7526.1|0
1728309440000|2024-10-07 13:57:20|7541.2|7526.2|7541.9|7526.9|7541.9|7526.9|7541.2|7526.2|1
1728309450000|2024-10-07 13:57:30|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|7542.2|7527.2|0
1728309460000|2024-10-07 13:57:40|7542.6|7527.6|7542.7|7527.7|7542.7|7527.7|7542.4|7527.4|2
1728309480000|2024-10-07 13:58:00|7543.1|7528.1|7544.6|7529.6|7544.6|7529.6|7543.1|7528.1|1
1728309490000|2024-10-07 13:58:10|7544.9|7529.9|7544.9|7529.9|7544.9|7529.9|7544.4|7529.4|0
1728309500000|2024-10-07 13:58:20|7544.4|7529.4|7544.8|7529.8|7544.9|7529.9|7544.4|7529.4|5
1728309510000|2024-10-07 13:58:30|7544.1|7529.1|7544.1|7529.1|7544.1|7529.1|7544.1|7529.1|0
1728309540000|2024-10-07 13:59:00|7541.9|7526.9|7540.7|7525.7|7541.9|7526.9|7540.7|7525.7|1
1728309550000|2024-10-07 13:59:10|7540.2|7525.2|7540.7|7525.7|7540.7|7525.7|7540.2|7525.2|1
1728309560000|2024-10-07 13:59:20|7539.1|7524.1|7539.1|7524.1|7539.1|7524.1|7539.1|7524.1|7
1728309580000|2024-10-07 13:59:40|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|7538.7|7523.7|0
1728309590000|2024-10-07 13:59:50|7537.4|7522.4|7537.9|7522.9|7537.9|7522.9|7536.2|7521.2|8
1728309600000|2024-10-07 14:00:00|7537.4|7522.4|7537.4|7522.4|7537.7|7522.7|7537.4|7522.4|3
1728309610000|2024-10-07 14:00:10|7537.5|7522.5|7538.4|7523.4|7538.4|7523.4|7537.5|7522.5|3
1728309620000|2024-10-07 14:00:20|7538.2|7523.2|7537.7|7522.7|7538.2|7523.2|7537.1|7522.1|7
1728309640000|2024-10-07 14:00:40|7537.9|7522.9|7538.2|7523.2|7538.2|7523.2|7537.7|7522.7|7
1728309650000|2024-10-07 14:00:50|7541.1|7526.1|7542.2|7527.2|7542.2|7527.2|7541.1|7526.1|3
1728309660000|2024-10-07 14:01:00|7541.7|7526.7|7542.9|7527.9|7542.9|7527.9|7541.7|7526.7|1
1728309670000|2024-10-07 14:01:10|7543.2|7528.2|7543.2|7528.2|7543.2|7528.2|7543.2|7528.2|4
1728309680000|2024-10-07 14:01:20|7543.1|7528.1|7543.1|7528.1|7543.1|7528.1|7543.1|7528.1|5
1728309690000|2024-10-07 14:01:30|7542.7|7527.7|7541.9|7526.9|7542.7|7527.7|7541.8|7526.8|3
1728309700000|2024-10-07 14:01:40|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|0
1728309710000|2024-10-07 14:01:50|7540.8|7525.8|7540.8|7525.8|7540.8|7525.8|7540.8|7525.8|2
1728309720000|2024-10-07 14:02:00|7540.4|7525.4|7540.4|7525.4|7540.4|7525.4|7540.4|7525.4|0
1728309730000|2024-10-07 14:02:10|7539.9|7524.9|7537.8|7522.8|7539.9|7524.9|7537.8|7522.8|3
1728309740000|2024-10-07 14:02:20|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|0
1728309750000|2024-10-07 14:02:30|7535.9|7520.9|7536.1|7521.1|7536.1|7521.1|7535.9|7520.9|2
1728309760000|2024-10-07 14:02:40|7535.7|7520.7|7534.4|7519.4|7535.9|7520.9|7533.9|7518.9|17
1728309770000|2024-10-07 14:02:50|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|2
1728309780000|2024-10-07 14:03:00|7531.9|7516.9|7532.8|7517.8|7532.8|7517.8|7531.9|7516.9|18
1728309790000|2024-10-07 14:03:10|7533.3|7518.3|7532.4|7517.4|7533.3|7518.3|7532.4|7517.4|2
1728309800000|2024-10-07 14:03:20|7531.4|7516.4|7529.3|7514.3|7531.4|7516.4|7529.3|7514.3|2
1728309810000|2024-10-07 14:03:30|||||||||1
1728309820000|2024-10-07 14:03:40|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|7528.9|7513.9|0
1728309840000|2024-10-07 14:04:00|||||||||2
1728309870000|2024-10-07 14:04:30|7530|7515|7530.6|7515.6|7530.6|7515.6|7530|7515|1
1728309880000|2024-10-07 14:04:40|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|7530.9|7515.9|0
1728309890000|2024-10-07 14:04:50|7531.9|7516.9|7532.9|7517.9|7532.9|7517.9|7531.8|7516.8|1
1728309910000|2024-10-07 14:05:10|7533.9|7518.9|7534.9|7519.9|7534.9|7519.9|7533.9|7518.9|0
1728309930000|2024-10-07 14:05:30|7535.2|7520.2|7535.6|7520.6|7535.6|7520.6|7535.2|7520.2|0
1728309940000|2024-10-07 14:05:40|7533.7|7518.7|7535.6|7520.6|7535.6|7520.6|7533.7|7518.7|6
1728309990000|2024-10-07 14:06:30|7534.4|7519.4|7534.6|7519.6|7534.6|7519.6|7534.4|7519.4|4
1728310000000|2024-10-07 14:06:40|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|0
1728310010000|2024-10-07 14:06:50|7533.4|7518.4|7533.4|7518.4|7534.1|7519.1|7533.4|7518.4|1
1728310020000|2024-10-07 14:07:00|7534.9|7519.9|7535.6|7520.6|7535.6|7520.6|7534.9|7519.9|2
1728310030000|2024-10-07 14:07:10|7535.4|7520.4|7535.6|7520.6|7535.6|7520.6|7535.2|7520.2|0
1728310060000|2024-10-07 14:07:40|||||||||100
1728310070000|2024-10-07 14:07:50|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|125
1728310090000|2024-10-07 14:08:10|7537|7522|7537.9|7522.9|7537.9|7522.9|7537|7522|1
1728310100000|2024-10-07 14:08:20|7538.4|7523.4|7538.6|7523.6|7538.6|7523.6|7538.4|7523.4|1
1728310110000|2024-10-07 14:08:30|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|7538.9|7523.9|1
1728310120000|2024-10-07 14:08:40|7538.4|7523.4|7538.4|7523.4|7538.4|7523.4|7538.4|7523.4|0
1728310130000|2024-10-07 14:08:50|||||||||1
1728310140000|2024-10-07 14:09:00|7537.7|7522.7|7537.9|7522.9|7537.9|7522.9|7537.7|7522.7|1
1728310150000|2024-10-07 14:09:10|7537.4|7522.4|7536.8|7521.8|7537.4|7522.4|7536.8|7521.8|1
1728310160000|2024-10-07 14:09:20|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7
1728310170000|2024-10-07 14:09:30|7536.4|7521.4|7538.9|7523.9|7538.9|7523.9|7535.9|7520.9|4
1728310210000|2024-10-07 14:10:10|7538.8|7523.8|7538.9|7523.9|7538.9|7523.9|7538.4|7523.4|1
1728310220000|2024-10-07 14:10:20|7539.1|7524.1|7539.4|7524.4|7539.4|7524.4|7539.1|7524.1|0
1728310230000|2024-10-07 14:10:30|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|7539.9|7524.9|3
1728310240000|2024-10-07 14:10:40|7540.4|7525.4|7540.4|7525.4|7540.4|7525.4|7540.4|7525.4|1
1728310250000|2024-10-07 14:10:50|7539.4|7524.4|7539.4|7524.4|7539.4|7524.4|7538.9|7523.9|5
1728310260000|2024-10-07 14:11:00|7539.3|7524.3|7538.9|7523.9|7539.3|7524.3|7538.9|7523.9|0
1728310270000|2024-10-07 14:11:10|7538.6|7523.6|7538.4|7523.4|7538.6|7523.6|7538.4|7523.4|10
1728310280000|2024-10-07 14:11:20|7541.1|7526.1|7542.1|7527.1|7542.1|7527.1|7541.1|7526.1|14
1728310310000|2024-10-07 14:11:50|||||||||1
1728310350000|2024-10-07 14:12:30|7541.9|7526.9|7539.8|7524.8|7541.9|7526.9|7539.8|7524.8|13
1728310360000|2024-10-07 14:12:40|7540.2|7525.2|7541.3|7526.3|7541.3|7526.3|7540.2|7525.2|1
1728310370000|2024-10-07 14:12:50|7541.8|7526.8|7540.2|7525.2|7541.8|7526.8|7540.2|7525.2|3
1728310410000|2024-10-07 14:13:30|7540.9|7525.9|7541.3|7526.3|7541.8|7526.8|7540.9|7525.9|1
1728310430000|2024-10-07 14:13:50|7541.2|7526.2|7541.2|7526.2|7541.3|7526.3|7541.2|7526.2|1
1728310450000|2024-10-07 14:14:10|7540.8|7525.8|7540.2|7525.2|7540.8|7525.8|7540.2|7525.2|1
1728310460000|2024-10-07 14:14:20|7539.8|7524.8|7539.7|7524.7|7539.8|7524.8|7538.8|7523.8|1
1728310470000|2024-10-07 14:14:30|||||||||3
1728310500000|2024-10-07 14:15:00|7538.7|7523.7|7540.2|7525.2|7540.2|7525.2|7538.7|7523.7|3
1728310510000|2024-10-07 14:15:10|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7
1728310520000|2024-10-07 14:15:20|7535.3|7520.3|7534.8|7519.8|7535.3|7520.3|7534.8|7519.8|6
1728310530000|2024-10-07 14:15:30|7537.7|7522.7|7539.3|7524.3|7539.3|7524.3|7537.7|7522.7|1
1728310540000|2024-10-07 14:15:40|7535.2|7520.2|7537|7522|7537|7522|7535.2|7520.2|6
1728310550000|2024-10-07 14:15:50|7536.5|7521.5|7533.9|7518.9|7536.5|7521.5|7532.4|7517.4|13
1728310560000|2024-10-07 14:16:00|7533.7|7518.7|7533.9|7518.9|7533.9|7518.9|7533.7|7518.7|2
1728310570000|2024-10-07 14:16:10|7534.2|7519.2|7535.5|7520.5|7535.5|7520.5|7534.2|7519.2|1
1728310580000|2024-10-07 14:16:20|7535.4|7520.4|7534|7519|7535.4|7520.4|7534|7519|1
1728310590000|2024-10-07 14:16:30|7533.9|7518.9|7532.9|7517.9|7533.9|7518.9|7532.9|7517.9|7
1728310600000|2024-10-07 14:16:40|7531.7|7516.7|7532.4|7517.4|7532.4|7517.4|7531.7|7516.7|2
1728310610000|2024-10-07 14:16:50|7531.9|7516.9|7532.4|7517.4|7532.4|7517.4|7531.9|7516.9|0
1728310640000|2024-10-07 14:17:20|||||||||1
1728310670000|2024-10-07 14:17:50|7530.7|7515.7|7531.2|7516.2|7531.4|7516.4|7529.4|7514.4|10
1728310680000|2024-10-07 14:18:00|7530.9|7515.9|7530.4|7515.4|7530.9|7515.9|7530.4|7515.4|1
1728310690000|2024-10-07 14:18:10|||||||||2
1728310720000|2024-10-07 14:18:40|7530.5|7515.5|7530.4|7515.4|7530.7|7515.7|7530.4|7515.4|0
1728310740000|2024-10-07 14:19:00|7529.9|7514.9|7530.9|7515.9|7530.9|7515.9|7529.9|7514.9|2
1728310760000|2024-10-07 14:19:20|7532|7517|7531.9|7516.9|7532.4|7517.4|7531.9|7516.9|4
1728310780000|2024-10-07 14:19:40|7530.4|7515.4|7531|7516|7531.9|7516.9|7530.4|7515.4|4
1728310800000|2024-10-07 14:20:00|7531.4|7516.4|7531.4|7516.4|7531.4|7516.4|7531.2|7516.2|1
1728310830000|2024-10-07 14:20:30|7531.2|7516.2|7531|7516|7531.2|7516.2|7531|7516|0
1728310840000|2024-10-07 14:20:40|7531.4|7516.4|7531.9|7516.9|7531.9|7516.9|7531.4|7516.4|1
1728310850000|2024-10-07 14:20:50|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|0
1728310860000|2024-10-07 14:21:00|7533.1|7518.1|7533.5|7518.5|7533.5|7518.5|7533.1|7518.1|1
1728310880000|2024-10-07 14:21:20|7533.8|7518.8|7534.5|7519.5|7534.5|7519.5|7533.8|7518.8|12
1728310890000|2024-10-07 14:21:30|7535|7520|7532.7|7517.7|7535|7520|7532.7|7517.7|24
1728310900000|2024-10-07 14:21:40|7531.9|7516.9|7531.2|7516.2|7531.9|7516.9|7531.2|7516.2|4
1728310910000|2024-10-07 14:21:50|7529.9|7514.9|7530|7515|7530.6|7515.6|7529.5|7514.5|19
1728310920000|2024-10-07 14:22:00|||||||||1
1728310950000|2024-10-07 14:22:30|||||||||1
1728310960000|2024-10-07 14:22:40|7529.6|7514.6|7530|7515|7530.1|7515.1|7529.6|7514.6|4
1728310970000|2024-10-07 14:22:50|7529.5|7514.5|7529|7514|7529.5|7514.5|7529|7514|9
1728310980000|2024-10-07 14:23:00|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|8
1728310990000|2024-10-07 14:23:10|7527.6|7512.6|7528.6|7513.6|7528.6|7513.6|7527.6|7512.6|1
1728311000000|2024-10-07 14:23:20|7528.1|7513.1|7527.6|7512.6|7528.1|7513.1|7527.6|7512.6|4
1728311010000|2024-10-07 14:23:30|7527.1|7512.1|7527.6|7512.6|7527.6|7512.6|7527.1|7512.1|1
1728311040000|2024-10-07 14:24:00|7526.7|7511.7|7523.6|7508.6|7526.7|7511.7|7523.5|7508.5|3
1728311050000|2024-10-07 14:24:10|7524|7509|7526.1|7511.1|7526.1|7511.1|7524|7509|2
1728311060000|2024-10-07 14:24:20|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|0
1728311070000|2024-10-07 14:24:30|7526.1|7511.1|7524.1|7509.1|7526.6|7511.6|7524.1|7509.1|21
1728311080000|2024-10-07 14:24:40|7524.7|7509.7|7523.1|7508.1|7525.5|7510.5|7523.1|7508.1|15
1728311090000|2024-10-07 14:24:50|||||||||10
1728311110000|2024-10-07 14:25:10|||||||||1
1728311120000|2024-10-07 14:25:20|7523.3|7508.3|7522.3|7507.3|7523.3|7508.3|7522.3|7507.3|3
1728311130000|2024-10-07 14:25:30|7521.8|7506.8|7521.3|7506.3|7522.5|7507.5|7521.3|7506.3|2
1728311160000|2024-10-07 14:26:00|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1728311180000|2024-10-07 14:26:20|||||||||4
1728311190000|2024-10-07 14:26:30|7520.5|7505.5|7518.5|7503.5|7520.5|7505.5|7518.3|7503.3|6
1728311200000|2024-10-07 14:26:40|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|2
1728311210000|2024-10-07 14:26:50|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|12
1728311220000|2024-10-07 14:27:00|7517.2|7502.2|7519.2|7504.2|7519.6|7504.6|7516.3|7501.3|78
1728311230000|2024-10-07 14:27:10|7519.5|7504.5|7519.6|7504.6|7519.6|7504.6|7519.1|7504.1|0
1728311240000|2024-10-07 14:27:20|7519.2|7504.2|7518.7|7503.7|7519.2|7504.2|7518.1|7503.1|4
1728311250000|2024-10-07 14:27:30|7518.6|7503.6|7521.2|7506.2|7521.2|7506.2|7518.6|7503.6|6
1728311280000|2024-10-07 14:28:00|7520.7|7505.7|7520.2|7505.2|7520.7|7505.7|7520.2|7505.2|2
1728311310000|2024-10-07 14:28:30|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|0
1728311320000|2024-10-07 14:28:40|7521|7506|7520.7|7505.7|7521|7506|7520.7|7505.7|4
1728311340000|2024-10-07 14:29:00|7521|7506|7521.9|7506.9|7521.9|7506.9|7521|7506|2
1728311350000|2024-10-07 14:29:10|7521.4|7506.4|7521.5|7506.5|7521.5|7506.5|7521.4|7506.4|0
1728311370000|2024-10-07 14:29:30|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|7521.9|7506.9|0
1728311380000|2024-10-07 14:29:40|7521.4|7506.4|7522.5|7507.5|7522.5|7507.5|7520.4|7505.4|3
1728311390000|2024-10-07 14:29:50|||||||||2
1728311400000|2024-10-07 14:30:00|7522.4|7507.4|7516.7|7501.7|7522.5|7507.5|7516.7|7501.7|6
1728311410000|2024-10-07 14:30:10|7516.1|7501.1|7514.7|7499.7|7516.1|7501.1|7514.7|7499.7|1
1728311420000|2024-10-07 14:30:20|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|1
1728311430000|2024-10-07 14:30:30|7515.9|7500.9|7518.1|7503.1|7518.4|7503.4|7515.9|7500.9|6
1728311440000|2024-10-07 14:30:40|7517.4|7502.4|7517|7502|7517.4|7502.4|7516.9|7501.9|0
1728311450000|2024-10-07 14:30:50|7516.9|7501.9|7516.4|7501.4|7516.9|7501.9|7516.4|7501.4|1
1728311460000|2024-10-07 14:31:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|4
1728311470000|2024-10-07 14:31:10|7517.2|7502.2|7513.2|7498.2|7517.2|7502.2|7513.2|7498.2|9
1728311480000|2024-10-07 14:31:20|7512.9|7497.9|7513.4|7498.4|7513.4|7498.4|7510.2|7495.2|10
1728311490000|2024-10-07 14:31:30|7513.5|7498.5|7514.7|7499.7|7514.7|7499.7|7513.2|7498.2|4
1728311500000|2024-10-07 14:31:40|7514.2|7499.2|7514.4|7499.4|7514.4|7499.4|7513.6|7498.6|3
1728311510000|2024-10-07 14:31:50|7514|7499|7511.7|7496.7|7514|7499|7511.7|7496.7|3
1728311520000|2024-10-07 14:32:00|7511.5|7496.5|7510.4|7495.4|7511.5|7496.5|7510.4|7495.4|2
1728311530000|2024-10-07 14:32:10|||||||||1
1728311550000|2024-10-07 14:32:30|7510.9|7495.9|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|1
1728311560000|2024-10-07 14:32:40|7511.1|7496.1|7509.9|7494.9|7511.1|7496.1|7509.9|7494.9|0
1728311570000|2024-10-07 14:32:50|7509.8|7494.8|7509.5|7494.5|7509.8|7494.8|7509.5|7494.5|6
1728311580000|2024-10-07 14:33:00|7508.4|7493.4|7507.3|7492.3|7508.4|7493.4|7505.8|7490.8|11
1728311600000|2024-10-07 14:33:20|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|1
1728311610000|2024-10-07 14:33:30|7508.4|7493.4|7506.3|7491.3|7508.4|7493.4|7506.3|7491.3|5
1728311630000|2024-10-07 14:33:50|||||||||1
1728311640000|2024-10-07 14:34:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.3|7492.3|7
1728311650000|2024-10-07 14:34:10|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1728311660000|2024-10-07 14:34:20|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|0
1728311670000|2024-10-07 14:34:30|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|7507.3|7492.3|0
1728311680000|2024-10-07 14:34:40|7506.9|7491.9|7506.4|7491.4|7506.9|7491.9|7506.4|7491.4|2
1728311690000|2024-10-07 14:34:50|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|7506.3|7491.3|6
1728311720000|2024-10-07 14:35:20|||||||||1
1728311730000|2024-10-07 14:35:30|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|7507.9|7492.9|4
1728311750000|2024-10-07 14:35:50|||||||||2
1728311760000|2024-10-07 14:36:00|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|7507.8|7492.8|0
1728311770000|2024-10-07 14:36:10|7507.9|7492.9|7508.3|7493.3|7508.3|7493.3|7507.9|7492.9|11
1728311780000|2024-10-07 14:36:20|7508.5|7493.5|7510|7495|7510|7495|7508.5|7493.5|2
1728311790000|2024-10-07 14:36:30|7510.4|7495.4|7510.9|7495.9|7510.9|7495.9|7509.9|7494.9|1
1728311800000|2024-10-07 14:36:40|||||||||1
1728311810000|2024-10-07 14:36:50|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7509.8|7494.8|6
1728311820000|2024-10-07 14:37:00|7509.9|7494.9|7509.5|7494.5|7510.3|7495.3|7509.5|7494.5|4
1728311830000|2024-10-07 14:37:10|7508.3|7493.3|7507.6|7492.6|7508.3|7493.3|7507.1|7492.1|3
1728311840000|2024-10-07 14:37:20|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|7507.4|7492.4|3
1728311850000|2024-10-07 14:37:30|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|1
1728311860000|2024-10-07 14:37:40|||||||||6
1728311870000|2024-10-07 14:37:50|7508.2|7493.2|7510.7|7495.7|7510.7|7495.7|7508.2|7493.2|15
1728311880000|2024-10-07 14:38:00|7509.8|7494.8|7510.3|7495.3|7510.3|7495.3|7508.7|7493.7|4
1728311890000|2024-10-07 14:38:10|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|0
1728311900000|2024-10-07 14:38:20|7513.7|7498.7|7515|7500|7516.5|7501.5|7513.7|7498.7|12
1728311910000|2024-10-07 14:38:30|7514|7499|7514|7499|7514|7499|7513.5|7498.5|2
1728311920000|2024-10-07 14:38:40|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|0
1728311930000|2024-10-07 14:38:50|7514.8|7499.8|7516.1|7501.1|7516.1|7501.1|7514.8|7499.8|2
1728311940000|2024-10-07 14:39:00|7516.8|7501.8|7518.4|7503.4|7519|7504|7516.8|7501.8|4
1728311950000|2024-10-07 14:39:10|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|7517.3|7502.3|0
1728311970000|2024-10-07 14:39:30|7517|7502|7517.3|7502.3|7517.3|7502.3|7517|7502|1
1728311980000|2024-10-07 14:39:40|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|0
1728311990000|2024-10-07 14:39:50|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|1
1728312000000|2024-10-07 14:40:00|7517.2|7502.2|7515.8|7500.8|7517.2|7502.2|7515.8|7500.8|2
1728312010000|2024-10-07 14:40:10|7514.7|7499.7|7513.8|7498.8|7514.7|7499.7|7513.8|7498.8|1
1728312020000|2024-10-07 14:40:20|7514.7|7499.7|7514.8|7499.8|7514.8|7499.8|7514.7|7499.7|5
1728312030000|2024-10-07 14:40:30|7516|7501|7515.3|7500.3|7516|7501|7515.3|7500.3|1
1728312040000|2024-10-07 14:40:40|7516|7501|7514.3|7499.3|7516|7501|7513.3|7498.3|3
1728312050000|2024-10-07 14:40:50|7514.2|7499.2|7514|7499|7514.2|7499.2|7514|7499|1
1728312060000|2024-10-07 14:41:00|7513.7|7498.7|7514.2|7499.2|7514.2|7499.2|7513.7|7498.7|2
1728312070000|2024-10-07 14:41:10|7514.7|7499.7|7515.7|7500.7|7515.7|7500.7|7514.7|7499.7|2
1728312080000|2024-10-07 14:41:20|7516.2|7501.2|7515.7|7500.7|7516.2|7501.2|7515.7|7500.7|0
1728312110000|2024-10-07 14:41:50|7515.8|7500.8|7516.2|7501.2|7516.2|7501.2|7515.8|7500.8|0
1728312120000|2024-10-07 14:42:00|7517|7502|7520.3|7505.3|7520.3|7505.3|7516.7|7501.7|13
1728312130000|2024-10-07 14:42:10|7520.2|7505.2|7519.2|7504.2|7520.2|7505.2|7518.7|7503.7|8
1728312140000|2024-10-07 14:42:20|7518.7|7503.7|7518.2|7503.2|7519.2|7504.2|7518.2|7503.2|5
1728312150000|2024-10-07 14:42:30|||||||||1
1728312160000|2024-10-07 14:42:40|7517.8|7502.8|7517.7|7502.7|7517.8|7502.8|7517.7|7502.7|1
1728312170000|2024-10-07 14:42:50|7517.5|7502.5|7514.5|7499.5|7517.5|7502.5|7514.5|7499.5|2
1728312180000|2024-10-07 14:43:00|7513.7|7498.7|7513.2|7498.2|7513.7|7498.7|7512.5|7497.5|2
1728312190000|2024-10-07 14:43:10|7514|7499|7512|7497|7514.4|7499.4|7511.9|7496.9|5
1728312200000|2024-10-07 14:43:20|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1728312210000|2024-10-07 14:43:30|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1728312220000|2024-10-07 14:43:40|7511.3|7496.3|7510.3|7495.3|7511.3|7496.3|7510.3|7495.3|2
1728312230000|2024-10-07 14:43:50|7510|7495|7508.9|7493.9|7510|7495|7508.9|7493.9|0
1728312240000|2024-10-07 14:44:00|||||||||1
1728312250000|2024-10-07 14:44:10|7508.3|7493.3|7508.3|7493.3|7508.4|7493.4|7507.9|7492.9|5
1728312260000|2024-10-07 14:44:20|7508.5|7493.5|7507.9|7492.9|7508.9|7493.9|7507.9|7492.9|7
1728312270000|2024-10-07 14:44:30|7507.4|7492.4|7506.8|7491.8|7507.9|7492.9|7505.9|7490.9|1
1728312280000|2024-10-07 14:44:40|7506.9|7491.9|7507.4|7492.4|7508.4|7493.4|7506.9|7491.9|10
1728312290000|2024-10-07 14:44:50|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|7506.9|7491.9|0
1728312300000|2024-10-07 14:45:00|7508|7493|7507.9|7492.9|7508.4|7493.4|7507.9|7492.9|4
1728312330000|2024-10-07 14:45:30|7510|7495|7509.9|7494.9|7510|7495|7509.9|7494.9|4
1728312340000|2024-10-07 14:45:40|7510.4|7495.4|7509.9|7494.9|7510.4|7495.4|7509.9|7494.9|2
1728312350000|2024-10-07 14:45:50|7511.4|7496.4|7511.4|7496.4|7511.5|7496.5|7511.4|7496.4|3
1728312360000|2024-10-07 14:46:00|7510.9|7495.9|7513.9|7498.9|7514.5|7499.5|7510.9|7495.9|4
1728312370000|2024-10-07 14:46:10|7514|7499|7514|7499|7514.2|7499.2|7514|7499|7
1728312380000|2024-10-07 14:46:20|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|1
1728312390000|2024-10-07 14:46:30|7513.5|7498.5|7513.2|7498.2|7513.5|7498.5|7513.2|7498.2|1
1728312410000|2024-10-07 14:46:50|7512.8|7497.8|7512.2|7497.2|7512.8|7497.8|7512.2|7497.2|3
1728312420000|2024-10-07 14:47:00|7512|7497|7511.7|7496.7|7512|7497|7511.7|7496.7|0
1728312430000|2024-10-07 14:47:10|7513.2|7498.2|7513.7|7498.7|7513.7|7498.7|7513.2|7498.2|3
1728312440000|2024-10-07 14:47:20|7513|7498|7512.5|7497.5|7513|7498|7512.5|7497.5|5
1728312450000|2024-10-07 14:47:30|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|0
1728312460000|2024-10-07 14:47:40|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|1
1728312470000|2024-10-07 14:47:50|7511.7|7496.7|7509.5|7494.5|7511.7|7496.7|7509|7494|15
1728312480000|2024-10-07 14:48:00|7509.7|7494.7|7510.2|7495.2|7510.2|7495.2|7509.7|7494.7|2
1728312490000|2024-10-07 14:48:10|||||||||168
1728312520000|2024-10-07 14:48:40|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1728312530000|2024-10-07 14:48:50|7509.3|7494.3|7509.7|7494.7|7509.7|7494.7|7509.3|7494.3|0
1728312540000|2024-10-07 14:49:00|7508.3|7493.3|7511.7|7496.7|7511.7|7496.7|7508.3|7493.3|7
1728312580000|2024-10-07 14:49:40|7511.6|7496.6|7511.3|7496.3|7511.6|7496.6|7511.2|7496.2|1
1728312590000|2024-10-07 14:49:50|7511.6|7496.6|7511.3|7496.3|7511.6|7496.6|7511.2|7496.2|0
1728312600000|2024-10-07 14:50:00|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|0
1728312620000|2024-10-07 14:50:20|||||||||1
1728312630000|2024-10-07 14:50:30|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|2
1728312640000|2024-10-07 14:50:40|7511.2|7496.2|7512.2|7497.2|7512.2|7497.2|7511.2|7496.2|3
1728312650000|2024-10-07 14:50:50|7511.7|7496.7|7511.2|7496.2|7511.7|7496.7|7511.2|7496.2|1
1728312660000|2024-10-07 14:51:00|7510.7|7495.7|7509.7|7494.7|7510.7|7495.7|7508.1|7493.1|16
1728312670000|2024-10-07 14:51:10|7509|7494|7509.1|7494.1|7509.1|7494.1|7508.6|7493.6|5
1728312680000|2024-10-07 14:51:20|7509.2|7494.2|7508.6|7493.6|7509.2|7494.2|7508.6|7493.6|2
1728312690000|2024-10-07 14:51:30|7509.1|7494.1|7510.2|7495.2|7510.2|7495.2|7509.1|7494.1|10
1728312710000|2024-10-07 14:51:50|7510.7|7495.7|7512.7|7497.7|7512.7|7497.7|7510.7|7495.7|3
1728312720000|2024-10-07 14:52:00|7512.8|7497.8|7513.7|7498.7|7513.8|7498.8|7512.8|7497.8|0
1728312730000|2024-10-07 14:52:10|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|0
1728312740000|2024-10-07 14:52:20|7512.7|7497.7|7512.2|7497.2|7512.7|7497.7|7512.2|7497.2|3
1728312780000|2024-10-07 14:53:00|7513.8|7498.8|7514.2|7499.2|7514.2|7499.2|7513.8|7498.8|6
1728312790000|2024-10-07 14:53:10|7514.3|7499.3|7511.7|7496.7|7514.7|7499.7|7511.7|7496.7|6
1728312800000|2024-10-07 14:53:20|7511.6|7496.6|7511.2|7496.2|7511.7|7496.7|7511.2|7496.2|1
1728312810000|2024-10-07 14:53:30|7511.3|7496.3|7512.2|7497.2|7512.2|7497.2|7511.3|7496.3|1
1728312830000|2024-10-07 14:53:50|7512.7|7497.7|7516.2|7501.2|7516.2|7501.2|7512.7|7497.7|4
1728312870000|2024-10-07 14:54:30|7516.3|7501.3|7516.7|7501.7|7516.7|7501.7|7516.3|7501.3|2
1728312880000|2024-10-07 14:54:40|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|3
1728312890000|2024-10-07 14:54:50|||||||||1
1728312900000|2024-10-07 14:55:00|7515.5|7500.5|7514.2|7499.2|7515.5|7500.5|7514.2|7499.2|2
1728312910000|2024-10-07 14:55:10|7514.3|7499.3|7514.7|7499.7|7514.7|7499.7|7514.3|7499.3|0
1728312930000|2024-10-07 14:55:30|7514|7499|7511.7|7496.7|7514|7499|7511.7|7496.7|9
1728312940000|2024-10-07 14:55:40|7512.2|7497.2|7511.7|7496.7|7512.2|7497.2|7511.7|7496.7|1
1728312950000|2024-10-07 14:55:50|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|3
1728312960000|2024-10-07 14:56:00|7513.7|7498.7|7513|7498|7513.7|7498.7|7512.8|7497.8|1
1728312970000|2024-10-07 14:56:10|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|0
1728312990000|2024-10-07 14:56:30|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1728313020000|2024-10-07 14:57:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|2
1728313030000|2024-10-07 14:57:10|7516.7|7501.7|7516.2|7501.2|7516.7|7501.7|7516.2|7501.2|0
1728313040000|2024-10-07 14:57:20|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|0
1728313050000|2024-10-07 14:57:30|7515.8|7500.8|7516|7501|7516|7501|7515.8|7500.8|3
1728313060000|2024-10-07 14:57:40|7516.3|7501.3|7517.8|7502.8|7517.8|7502.8|7516.3|7501.3|9
1728313070000|2024-10-07 14:57:50|7517.5|7502.5|7515.7|7500.7|7517.5|7502.5|7515.7|7500.7|3
1728313080000|2024-10-07 14:58:00|7515.6|7500.6|7515.2|7500.2|7515.6|7500.6|7515.2|7500.2|0
1728313090000|2024-10-07 14:58:10|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1728313100000|2024-10-07 14:58:20|7515.2|7500.2|7514.6|7499.6|7515.2|7500.2|7514.6|7499.6|1
1728313110000|2024-10-07 14:58:30|7514.2|7499.2|7514.1|7499.1|7514.2|7499.2|7513.7|7498.7|4
1728313120000|2024-10-07 14:58:40|7514.7|7499.7|7514.1|7499.1|7514.7|7499.7|7514.1|7499.1|1
1728313130000|2024-10-07 14:58:50|7514.2|7499.2|7511.7|7496.7|7514.2|7499.2|7511.7|7496.7|0
1728313140000|2024-10-07 14:59:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|6
1728313150000|2024-10-07 14:59:10|7512.2|7497.2|7512.7|7497.7|7512.7|7497.7|7511.8|7496.8|3
1728313160000|2024-10-07 14:59:20|7512.6|7497.6|7514.2|7499.2|7514.2|7499.2|7512.6|7497.6|4
1728313170000|2024-10-07 14:59:30|||||||||1
1728313180000|2024-10-07 14:59:40|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|0
1728313190000|2024-10-07 14:59:50|7514.1|7499.1|7512.2|7497.2|7514.3|7499.3|7512.1|7497.1|4
1728313200000|2024-10-07 15:00:00|7512.6|7497.6|7517.2|7502.2|7517.2|7502.2|7512.6|7497.6|5
1728313240000|2024-10-07 15:00:40|7516.7|7501.7|7516.3|7501.3|7516.7|7501.7|7516.3|7501.3|1
1728313250000|2024-10-07 15:00:50|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7515|7500|12
1728313260000|2024-10-07 15:01:00|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|7517.2|7502.2|5
1728313270000|2024-10-07 15:01:10|7517.3|7502.3|7517.2|7502.2|7517.4|7502.4|7517.2|7502.2|1
1728313280000|2024-10-07 15:01:20|7517.1|7502.1|7516.6|7501.6|7517.1|7502.1|7516.6|7501.6|0
1728313290000|2024-10-07 15:01:30|7516.7|7501.7|7517.7|7502.7|7517.7|7502.7|7516.7|7501.7|2
1728313300000|2024-10-07 15:01:40|||||||||1
1728313320000|2024-10-07 15:02:00|7518.7|7503.7|7519.7|7504.7|7519.7|7504.7|7518.7|7503.7|6
1728313350000|2024-10-07 15:02:30|7520.2|7505.2|7521.2|7506.2|7521.2|7506.2|7520.2|7505.2|0
1728313360000|2024-10-07 15:02:40|7521.3|7506.3|7523.3|7508.3|7523.3|7508.3|7521.3|7506.3|5
1728313370000|2024-10-07 15:02:50|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7523.8|7508.8|1
1728313380000|2024-10-07 15:03:00|7524.3|7509.3|7524.2|7509.2|7524.3|7509.3|7524.2|7509.2|0
1728313390000|2024-10-07 15:03:10|7523.1|7508.1|7523.2|7508.2|7523.6|7508.6|7523.1|7508.1|2
1728313400000|2024-10-07 15:03:20|7523.7|7508.7|7523.8|7508.8|7523.8|7508.8|7523.7|7508.7|2
1728313430000|2024-10-07 15:03:50|7523.5|7508.5|7522.2|7507.2|7523.5|7508.5|7522.2|7507.2|5
1728313460000|2024-10-07 15:04:20|||||||||2
1728313480000|2024-10-07 15:04:40|7521.8|7506.8|7522.6|7507.6|7522.7|7507.7|7521.8|7506.8|2
1728313500000|2024-10-07 15:05:00|7522.2|7507.2|7521.3|7506.3|7522.2|7507.2|7520.3|7505.3|5
1728313510000|2024-10-07 15:05:10|7521.7|7506.7|7523.3|7508.3|7523.3|7508.3|7521.7|7506.7|6
1728313530000|2024-10-07 15:05:30|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|0
1728313540000|2024-10-07 15:05:40|7523.3|7508.3|7523.8|7508.8|7523.8|7508.8|7523.3|7508.3|1
1728313550000|2024-10-07 15:05:50|||||||||1
1728313570000|2024-10-07 15:06:10|7523.7|7508.7|7519.4|7504.4|7523.7|7508.7|7519.1|7504.1|10
1728313580000|2024-10-07 15:06:20|7519.1|7504.1|7518.6|7503.6|7519.1|7504.1|7518.6|7503.6|2
1728313590000|2024-10-07 15:06:30|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|0
1728313610000|2024-10-07 15:06:50|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|0
1728313620000|2024-10-07 15:07:00|7519.2|7504.2|7518.7|7503.7|7519.2|7504.2|7518.7|7503.7|4
1728313630000|2024-10-07 15:07:10|||||||||1
1728313640000|2024-10-07 15:07:20|7518.9|7503.9|7519.2|7504.2|7519.2|7504.2|7518.9|7503.9|0
1728313660000|2024-10-07 15:07:40|7519.8|7504.8|7522.2|7507.2|7522.4|7507.4|7519.8|7504.8|6
1728313670000|2024-10-07 15:07:50|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|1
1728313680000|2024-10-07 15:08:00|7522.4|7507.4|7524.4|7509.4|7524.4|7509.4|7522.4|7507.4|8
1728313690000|2024-10-07 15:08:10|7524.7|7509.7|7525.2|7510.2|7525.2|7510.2|7524.7|7509.7|0
1728313730000|2024-10-07 15:08:50|7525.7|7510.7|7527.5|7512.5|7527.5|7512.5|7525.7|7510.7|4
1728313740000|2024-10-07 15:09:00|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|0
1728313750000|2024-10-07 15:09:10|7527.9|7512.9|7528.7|7513.7|7528.7|7513.7|7527.9|7512.9|11
1728313760000|2024-10-07 15:09:20|7529.2|7514.2|7529.9|7514.9|7529.9|7514.9|7529.2|7514.2|1
1728313770000|2024-10-07 15:09:30|7529.1|7514.1|7529.4|7514.4|7529.4|7514.4|7527.2|7512.2|12
1728313780000|2024-10-07 15:09:40|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|7528.7|7513.7|0
1728313790000|2024-10-07 15:09:50|7529.2|7514.2|7529.4|7514.4|7529.9|7514.9|7528.7|7513.7|12
1728313800000|2024-10-07 15:10:00|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|1
1728313880000|2024-10-07 15:11:20|7528|7513|7528.2|7513.2|7528.4|7513.4|7528|7513|7
1728313890000|2024-10-07 15:11:30|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|0
1728313930000|2024-10-07 15:12:10|7527.7|7512.7|7525.2|7510.2|7527.7|7512.7|7525.2|7510.2|4
1728313940000|2024-10-07 15:12:20|7525.6|7510.6|7529.4|7514.4|7529.4|7514.4|7525.6|7510.6|9
1728313950000|2024-10-07 15:12:30|||||||||1
1728313960000|2024-10-07 15:12:40|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|0
1728313980000|2024-10-07 15:13:00|7529.1|7514.1|7529.9|7514.9|7529.9|7514.9|7528.7|7513.7|5
1728313990000|2024-10-07 15:13:10|7529.6|7514.6|7527.7|7512.7|7529.6|7514.6|7527.7|7512.7|11
1728314000000|2024-10-07 15:13:20|7528.4|7513.4|7529.1|7514.1|7529.1|7514.1|7527.7|7512.7|1
1728314010000|2024-10-07 15:13:30|7528.4|7513.4|7528.9|7513.9|7528.9|7513.9|7528.1|7513.1|10
1728314030000|2024-10-07 15:13:50|||||||||1
1728314040000|2024-10-07 15:14:00|7528.5|7513.5|7526.7|7511.7|7528.5|7513.5|7526.7|7511.7|3
1728314050000|2024-10-07 15:14:10|7524.9|7509.9|7526.7|7511.7|7526.7|7511.7|7524.9|7509.9|3
1728314060000|2024-10-07 15:14:20|7526.9|7511.9|7527.7|7512.7|7527.7|7512.7|7526.9|7511.9|1
1728314070000|2024-10-07 15:14:30|7527.4|7512.4|7527.9|7512.9|7527.9|7512.9|7525.4|7510.4|4
1728314080000|2024-10-07 15:14:40|7528|7513|7528.1|7513.1|7529.5|7514.5|7528|7513|7
1728314100000|2024-10-07 15:15:00|7528|7513|7528.1|7513.1|7528.1|7513.1|7528|7513|3
1728314120000|2024-10-07 15:15:20|7527.5|7512.5|7527.5|7512.5|7527.5|7512.5|7527.5|7512.5|2
1728314130000|2024-10-07 15:15:30|7527.1|7512.1|7525.9|7510.9|7527.5|7512.5|7525.9|7510.9|1
1728314140000|2024-10-07 15:15:40|7524.7|7509.7|7526.4|7511.4|7526.4|7511.4|7522.7|7507.7|6
1728314150000|2024-10-07 15:15:50|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|3
1728314160000|2024-10-07 15:16:00|7524.9|7509.9|7525.2|7510.2|7525.7|7510.7|7524.9|7509.9|4
1728314170000|2024-10-07 15:16:10|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|0
1728314180000|2024-10-07 15:16:20|7525.2|7510.2|7525.7|7510.7|7525.7|7510.7|7525.2|7510.2|1
1728314190000|2024-10-07 15:16:30|7525.2|7510.2|7524.2|7509.2|7525.2|7510.2|7524.2|7509.2|1
1728314200000|2024-10-07 15:16:40|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7524.7|7509.7|7
1728314210000|2024-10-07 15:16:50|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|1
1728314220000|2024-10-07 15:17:00|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7522.9|7507.9|3
1728314230000|2024-10-07 15:17:10|7522.7|7507.7|7523.2|7508.2|7523.2|7508.2|7522.7|7507.7|2
1728314280000|2024-10-07 15:18:00|7522.9|7507.9|7522.2|7507.2|7522.9|7507.9|7521.2|7506.2|2
1728314290000|2024-10-07 15:18:10|7521.9|7506.9|7522.9|7507.9|7522.9|7507.9|7521.7|7506.7|9
1728314300000|2024-10-07 15:18:20|7522.7|7507.7|7523.2|7508.2|7523.2|7508.2|7521.7|7506.7|10
1728314310000|2024-10-07 15:18:30|7523.4|7508.4|7523.9|7508.9|7523.9|7508.9|7523.4|7508.4|0
1728314320000|2024-10-07 15:18:40|||||||||2
1728314330000|2024-10-07 15:18:50|7523.4|7508.4|7524.7|7509.7|7524.7|7509.7|7523.4|7508.4|5
1728314340000|2024-10-07 15:19:00|7524.4|7509.4|7524.9|7509.9|7524.9|7509.9|7524.4|7509.4|0
1728314350000|2024-10-07 15:19:10|7525.4|7510.4|7527.6|7512.6|7527.6|7512.6|7525.4|7510.4|18
1728314370000|2024-10-07 15:19:30|7528.5|7513.5|7530|7515|7530|7515|7528.5|7513.5|8
1728314380000|2024-10-07 15:19:40|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|4
1728314420000|2024-10-07 15:20:20|7530.1|7515.1|7532.9|7517.9|7533|7518|7529.6|7514.6|14
1728314430000|2024-10-07 15:20:30|7533|7518|7533|7518|7533|7518|7533|7518|0
1728314450000|2024-10-07 15:20:50|7534|7519|7533.4|7518.4|7534|7519|7532.9|7517.9|1
1728314470000|2024-10-07 15:21:10|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|0
1728314480000|2024-10-07 15:21:20|7533.1|7518.1|7533.6|7518.6|7534|7519|7533|7518|1
1728314490000|2024-10-07 15:21:30|7531.7|7516.7|7533.2|7518.2|7533.2|7518.2|7531.7|7516.7|8
1728314500000|2024-10-07 15:21:40|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|2
1728314520000|2024-10-07 15:22:00|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|7534.9|7519.9|2
1728314550000|2024-10-07 15:22:30|7533.9|7518.9|7533.9|7518.9|7534|7519|7533.9|7518.9|17
1728314560000|2024-10-07 15:22:40|7534.2|7519.2|7534.2|7519.2|7534.2|7519.2|7534.2|7519.2|5
1728314590000|2024-10-07 15:23:10|7533.7|7518.7|7535.5|7520.5|7535.5|7520.5|7533.7|7518.7|14
1728314600000|2024-10-07 15:23:20|7535.6|7520.6|7537|7522|7537|7522|7535.6|7520.6|2
1728314610000|2024-10-07 15:23:30|7537.1|7522.1|7537.1|7522.1|7537.6|7522.6|7537|7522|9
1728314620000|2024-10-07 15:23:40|7537|7522|7537.1|7522.1|7537.1|7522.1|7537|7522|3
1728314640000|2024-10-07 15:24:00|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|7537.6|7522.6|0
1728314650000|2024-10-07 15:24:10|7538.1|7523.1|7538|7523|7538.1|7523.1|7538|7523|0
1728314660000|2024-10-07 15:24:20|7537.8|7522.8|7538.6|7523.6|7539.1|7524.1|7537.8|7522.8|1
1728314670000|2024-10-07 15:24:30|7539.1|7524.1|7538.6|7523.6|7539.1|7524.1|7538.6|7523.6|15
1728314680000|2024-10-07 15:24:40|||||||||3
1728314690000|2024-10-07 15:24:50|7538.9|7523.9|7538.6|7523.6|7538.9|7523.9|7538.6|7523.6|1
1728314700000|2024-10-07 15:25:00|7538.7|7523.7|7539.2|7524.2|7539.2|7524.2|7538.7|7523.7|0
1728314710000|2024-10-07 15:25:10|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|7539.7|7524.7|5
1728314720000|2024-10-07 15:25:20|7540.4|7525.4|7541.7|7526.7|7542.2|7527.2|7540.4|7525.4|7
1728314740000|2024-10-07 15:25:40|7540.5|7525.5|7540|7525|7540.5|7525.5|7540|7525|6
1728314750000|2024-10-07 15:25:50|7538|7523|7539|7524|7539.5|7524.5|7538|7523|9
1728314760000|2024-10-07 15:26:00|7539.5|7524.5|7539.7|7524.7|7539.7|7524.7|7539.5|7524.5|0
1728314770000|2024-10-07 15:26:10|7540|7525|7541.2|7526.2|7541.2|7526.2|7540|7525|0
1728314780000|2024-10-07 15:26:20|7540.7|7525.7|7541.2|7526.2|7541.2|7526.2|7540.7|7525.7|2
1728314810000|2024-10-07 15:26:50|7541|7526|7540.5|7525.5|7541|7526|7540.5|7525.5|2
1728314820000|2024-10-07 15:27:00|7540|7525|7540|7525|7540|7525|7540|7525|0
1728314830000|2024-10-07 15:27:10|7539.9|7524.9|7537|7522|7539.9|7524.9|7536.4|7521.4|5
1728314840000|2024-10-07 15:27:20|7537.2|7522.2|7536.9|7521.9|7537.2|7522.2|7535.7|7520.7|3
1728314850000|2024-10-07 15:27:30|7536.7|7521.7|7536.9|7521.9|7536.9|7521.9|7536.7|7521.7|1
1728314870000|2024-10-07 15:27:50|7537.7|7522.7|7537.7|7522.7|7537.7|7522.7|7537.7|7522.7|0
1728314880000|2024-10-07 15:28:00|7537.4|7522.4|7536.1|7521.1|7537.4|7522.4|7534.6|7519.6|8
1728314900000|2024-10-07 15:28:20|7536.2|7521.2|7537.1|7522.1|7537.2|7522.2|7536.2|7521.2|1
1728314910000|2024-10-07 15:28:30|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|0
1728314920000|2024-10-07 15:28:40|7535.4|7520.4|7534.7|7519.7|7535.4|7520.4|7534.7|7519.7|2
1728314930000|2024-10-07 15:28:50|7534.9|7519.9|7534.7|7519.7|7534.9|7519.9|7534.7|7519.7|0
1728314970000|2024-10-07 15:29:30|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|7534.4|7519.4|0
1728314980000|2024-10-07 15:29:40|7534.5|7519.5|7535.2|7520.2|7535.2|7520.2|7534.5|7519.5|0
1728314990000|2024-10-07 15:29:50|||||||||1
1728315020000|2024-10-07 15:30:20|7534.9|7519.9|7534.6|7519.6|7534.9|7519.9|7534.6|7519.6|2
1728315030000|2024-10-07 15:30:30|7533.9|7518.9|7531.2|7516.2|7533.9|7518.9|7531.1|7516.1|4
1728315050000|2024-10-07 15:30:50|||||||||2
1728315060000|2024-10-07 15:31:00|7530.2|7515.2|7529.2|7514.2|7530.2|7515.2|7529.2|7514.2|1
1728315070000|2024-10-07 15:31:10|7530.4|7515.4|7529.9|7514.9|7530.4|7515.4|7529.9|7514.9|6
1728315090000|2024-10-07 15:31:30|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|3
1728315100000|2024-10-07 15:31:40|7532.4|7517.4|7532.2|7517.2|7532.4|7517.4|7532.2|7517.2|1
1728315110000|2024-10-07 15:31:50|7532.4|7517.4|7532.2|7517.2|7533.2|7518.2|7532.2|7517.2|14
1728315120000|2024-10-07 15:32:00|7532.7|7517.7|7529.4|7514.4|7532.7|7517.7|7529.2|7514.2|4
1728315130000|2024-10-07 15:32:10|7528.7|7513.7|7529.2|7514.2|7529.2|7514.2|7528.7|7513.7|0
1728315140000|2024-10-07 15:32:20|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|0
1728315150000|2024-10-07 15:32:30|7528.7|7513.7|7529.2|7514.2|7529.2|7514.2|7528.7|7513.7|0
1728315160000|2024-10-07 15:32:40|7529.4|7514.4|7529.7|7514.7|7529.7|7514.7|7529.4|7514.4|0
1728315170000|2024-10-07 15:32:50|7529.4|7514.4|7528.2|7513.2|7529.4|7514.4|7528.2|7513.2|6
1728315180000|2024-10-07 15:33:00|7528.4|7513.4|7529.2|7514.2|7529.2|7514.2|7528.4|7513.4|2
1728315190000|2024-10-07 15:33:10|7525.8|7510.8|7525.9|7510.9|7525.9|7510.9|7525.8|7510.8|37
1728315210000|2024-10-07 15:33:30|7526|7511|7526|7511|7526.5|7511.5|7526|7511|5
1728315220000|2024-10-07 15:33:40|7525|7510|7525.1|7510.1|7525.1|7510.1|7525|7510|2
1728315230000|2024-10-07 15:33:50|7526|7511|7526|7511|7526|7511|7526|7511|1
1728315240000|2024-10-07 15:34:00|7525.8|7510.8|7524.2|7509.2|7525.8|7510.8|7522.9|7507.9|5
1728315250000|2024-10-07 15:34:10|7523.4|7508.4|7523.6|7508.6|7523.6|7508.6|7522.9|7507.9|15
1728315260000|2024-10-07 15:34:20|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|7524.5|7509.5|0
1728315270000|2024-10-07 15:34:30|7523.7|7508.7|7523.6|7508.6|7523.7|7508.7|7523.6|7508.6|3
1728315280000|2024-10-07 15:34:40|7524|7509|7524|7509|7524|7509|7524|7509|0
1728315300000|2024-10-07 15:35:00|7524.1|7509.1|7521.5|7506.5|7524.1|7509.1|7521.5|7506.5|3
1728315310000|2024-10-07 15:35:10|7522|7507|7523.1|7508.1|7523.1|7508.1|7522|7507|1
1728315330000|2024-10-07 15:35:30|7525.5|7510.5|7526.8|7511.8|7527|7512|7525.5|7510.5|10
1728315340000|2024-10-07 15:35:40|7525.5|7510.5|7526.5|7511.5|7527.5|7512.5|7525.5|7510.5|5
1728315350000|2024-10-07 15:35:50|7526.3|7511.3|7525|7510|7526.3|7511.3|7525|7510|0
1728315360000|2024-10-07 15:36:00|7526.7|7511.7|7525.6|7510.6|7527.5|7512.5|7525.6|7510.6|2
1728315370000|2024-10-07 15:36:10|7525.7|7510.7|7526.5|7511.5|7526.5|7511.5|7525.7|7510.7|0
1728315400000|2024-10-07 15:36:40|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|7526.6|7511.6|0
1728315410000|2024-10-07 15:36:50|7527.1|7512.1|7526|7511|7527.1|7512.1|7526|7511|5
1728315420000|2024-10-07 15:37:00|7525.3|7510.3|7526|7511|7526.1|7511.1|7525.3|7510.3|3
1728315430000|2024-10-07 15:37:10|7525.5|7510.5|7525.8|7510.8|7525.8|7510.8|7525.5|7510.5|0
1728315440000|2024-10-07 15:37:20|7524|7509|7524|7509|7524|7509|7523.5|7508.5|0
1728315460000|2024-10-07 15:37:40|7523.6|7508.6|7526.1|7511.1|7526.1|7511.1|7523.6|7508.6|5
1728315470000|2024-10-07 15:37:50|7527.1|7512.1|7528.6|7513.6|7528.6|7513.6|7527.1|7512.1|4
1728315480000|2024-10-07 15:38:00|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|3
1728315490000|2024-10-07 15:38:10|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|2
1728315500000|2024-10-07 15:38:20|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|7529.1|7514.1|0
1728315510000|2024-10-07 15:38:30|7529.2|7514.2|7530.5|7515.5|7530.6|7515.6|7529.2|7514.2|9
1728315520000|2024-10-07 15:38:40|7531|7516|7531.2|7516.2|7531.2|7516.2|7531|7516|0
1728315540000|2024-10-07 15:39:00|7531|7516|7531.5|7516.5|7531.5|7516.5|7531|7516|1
1728315550000|2024-10-07 15:39:10|7531.2|7516.2|7526.7|7511.7|7531.2|7516.2|7526.7|7511.7|8
1728315560000|2024-10-07 15:39:20|7527.2|7512.2|7527.2|7512.2|7527.2|7512.2|7526.2|7511.2|1
1728315570000|2024-10-07 15:39:30|7526.7|7511.7|7527.9|7512.9|7527.9|7512.9|7526.7|7511.7|2
1728315580000|2024-10-07 15:39:40|7528.4|7513.4|7528.4|7513.4|7528.4|7513.4|7528.4|7513.4|0
1728315590000|2024-10-07 15:39:50|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|1
1728315610000|2024-10-07 15:40:10|||||||||1
1728315620000|2024-10-07 15:40:20|||||||||1
1728315650000|2024-10-07 15:40:50|7527.2|7512.2|7529.4|7514.4|7529.4|7514.4|7526.7|7511.7|5
1728315660000|2024-10-07 15:41:00|7529.2|7514.2|7529.7|7514.7|7529.7|7514.7|7529.2|7514.2|0
1728315670000|2024-10-07 15:41:10|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|7529.2|7514.2|1
1728315680000|2024-10-07 15:41:20|7529.7|7514.7|7530.1|7515.1|7530.7|7515.7|7529.7|7514.7|1
1728315720000|2024-10-07 15:42:00|7530|7515|7529.6|7514.6|7530|7515|7529.6|7514.6|0
1728315740000|2024-10-07 15:42:20|||||||||1
1728315750000|2024-10-07 15:42:30|7528.4|7513.4|7528.7|7513.7|7528.7|7513.7|7528.2|7513.2|1
1728315780000|2024-10-07 15:43:00|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|2
1728315790000|2024-10-07 15:43:10|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|7528.2|7513.2|0
1728315800000|2024-10-07 15:43:20|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|7528.6|7513.6|4
1728315820000|2024-10-07 15:43:40|7529|7514|7529|7514|7529|7514|7529|7514|0
1728315830000|2024-10-07 15:43:50|7529.5|7514.5|7528.6|7513.6|7529.5|7514.5|7528.6|7513.6|1
1728315840000|2024-10-07 15:44:00|7529|7514|7531.5|7516.5|7532|7517|7529|7514|2
1728315870000|2024-10-07 15:44:30|7530.4|7515.4|7531.6|7516.6|7531.6|7516.6|7530.2|7515.2|2
1728315890000|2024-10-07 15:44:50|7531.5|7516.5|7531.5|7516.5|7531.5|7516.5|7531.5|7516.5|0
1728315910000|2024-10-07 15:45:10|7530.6|7515.6|7531.1|7516.1|7531.1|7516.1|7530.6|7515.6|0
1728315920000|2024-10-07 15:45:20|7532.6|7517.6|7532.1|7517.1|7532.6|7517.6|7532.1|7517.1|2
1728315930000|2024-10-07 15:45:30|7532.2|7517.2|7533.1|7518.1|7533.1|7518.1|7532.2|7517.2|0
1728315940000|2024-10-07 15:45:40|7526.9|7511.9|7527.9|7512.9|7527.9|7512.9|7526.9|7511.9|7
1728315950000|2024-10-07 15:45:50|7528.2|7513.2|7527.6|7512.6|7528.2|7513.2|7527.6|7512.6|5
1728315970000|2024-10-07 15:46:10|7526.4|7511.4|7526.2|7511.2|7526.4|7511.4|7526.2|7511.2|1
1728315990000|2024-10-07 15:46:30|7526.1|7511.1|7525.1|7510.1|7526.1|7511.1|7524.9|7509.9|0
1728316000000|2024-10-07 15:46:40|7524.6|7509.6|7524.7|7509.7|7524.7|7509.7|7523.7|7508.7|6
1728316010000|2024-10-07 15:46:50|7524.2|7509.2|7522.6|7507.6|7524.2|7509.2|7522.6|7507.6|5
1728316020000|2024-10-07 15:47:00|7521.1|7506.1|7522.1|7507.1|7522.1|7507.1|7521.1|7506.1|6
1728316030000|2024-10-07 15:47:10|7522|7507|7522|7507|7522|7507|7522|7507|0
1728316040000|2024-10-07 15:47:20|7522.2|7507.2|7523|7508|7523|7508|7522.2|7507.2|0
1728316050000|2024-10-07 15:47:30|7525.1|7510.1|7526.4|7511.4|7527.2|7512.2|7525.1|7510.1|8
1728316060000|2024-10-07 15:47:40|||||||||1
1728316080000|2024-10-07 15:48:00|7526.5|7511.5|7527.2|7512.2|7527.2|7512.2|7526.2|7511.2|15
1728316110000|2024-10-07 15:48:30|7526.8|7511.8|7526.4|7511.4|7526.8|7511.8|7526.4|7511.4|2
1728316120000|2024-10-07 15:48:40|7526.2|7511.2|7525.5|7510.5|7526.2|7511.2|7525.5|7510.5|0
1728316140000|2024-10-07 15:49:00|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.5|7510.5|1
1728316170000|2024-10-07 15:49:30|7526.4|7511.4|7525.7|7510.7|7526.4|7511.4|7525.3|7510.3|2
1728316180000|2024-10-07 15:49:40|7525.5|7510.5|7525.4|7510.4|7525.5|7510.5|7525.4|7510.4|0
1728316220000|2024-10-07 15:50:20|7524.9|7509.9|7524.4|7509.4|7524.9|7509.9|7524.4|7509.4|13
1728316230000|2024-10-07 15:50:30|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|12
1728316240000|2024-10-07 15:50:40|7524.6|7509.6|7524|7509|7525|7510|7524|7509|45
1728316250000|2024-10-07 15:50:50|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|0
1728316270000|2024-10-07 15:51:10|||||||||1
1728316280000|2024-10-07 15:51:20|7523.6|7508.6|7524.8|7509.8|7524.8|7509.8|7523.6|7508.6|7
1728316290000|2024-10-07 15:51:30|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|7525.3|7510.3|0
1728316300000|2024-10-07 15:51:40|||||||||2
1728316310000|2024-10-07 15:51:50|7523.7|7508.7|7524.5|7509.5|7524.6|7509.6|7523.7|7508.7|27
1728316320000|2024-10-07 15:52:00|7524.6|7509.6|7524.8|7509.8|7525|7510|7524.6|7509.6|10
1728316330000|2024-10-07 15:52:10|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|7523.8|7508.8|1
1728316350000|2024-10-07 15:52:30|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|6
1728316370000|2024-10-07 15:52:50|||||||||10
1728316380000|2024-10-07 15:53:00|7524.7|7509.7|7525.7|7510.7|7525.8|7510.8|7524.7|7509.7|10
1728316400000|2024-10-07 15:53:20|7526.3|7511.3|7525.8|7510.8|7526.3|7511.3|7525.8|7510.8|2
1728316410000|2024-10-07 15:53:30|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7526.3|7511.3|3
1728316440000|2024-10-07 15:54:00|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|2
1728316470000|2024-10-07 15:54:30|||||||||1
1728316480000|2024-10-07 15:54:40|7526.8|7511.8|7527.7|7512.7|7527.8|7512.8|7526.7|7511.7|25
1728316490000|2024-10-07 15:54:50|7528.7|7513.7|7529.3|7514.3|7529.3|7514.3|7528.7|7513.7|4
1728316500000|2024-10-07 15:55:00|7529.7|7514.7|7528.3|7513.3|7529.7|7514.7|7528.3|7513.3|4
1728316510000|2024-10-07 15:55:10|7528|7513|7528|7513|7528|7513|7528|7513|1
1728316520000|2024-10-07 15:55:20|7527.2|7512.2|7527|7512|7527.2|7512.2|7527|7512|3
1728316540000|2024-10-07 15:55:40|7526.7|7511.7|7525.7|7510.7|7527|7512|7525.7|7510.7|3
1728316550000|2024-10-07 15:55:50|7525.3|7510.3|7530.7|7515.7|7530.7|7515.7|7525.3|7510.3|4
1728316570000|2024-10-07 15:56:10|7531.7|7516.7|7530.7|7515.7|7531.7|7516.7|7530|7515|4
1728316580000|2024-10-07 15:56:20|7530.2|7515.2|7529.2|7514.2|7530.2|7515.2|7528.7|7513.7|6
1728316590000|2024-10-07 15:56:30|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|1
1728316610000|2024-10-07 15:56:50|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.8|7514.8|4
1728316620000|2024-10-07 15:57:00|7530.7|7515.7|7530.8|7515.8|7530.8|7515.8|7530.3|7515.3|1
1728316650000|2024-10-07 15:57:30|7531.2|7516.2|7532.2|7517.2|7532.2|7517.2|7531.2|7516.2|2
1728316670000|2024-10-07 15:57:50|7532.6|7517.6|7532.2|7517.2|7532.6|7517.6|7532.2|7517.2|12
1728316690000|2024-10-07 15:58:10|7532|7517|7533.8|7518.8|7533.8|7518.8|7531.3|7516.3|5
1728316700000|2024-10-07 15:58:20|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|7534.3|7519.3|0
1728316710000|2024-10-07 15:58:30|7534.7|7519.7|7536.3|7521.3|7536.3|7521.3|7534.7|7519.7|2
1728316730000|2024-10-07 15:58:50|7536.5|7521.5|7536.3|7521.3|7536.7|7521.7|7536.3|7521.3|4
1728316740000|2024-10-07 15:59:00|7535.8|7520.8|7537.3|7522.3|7537.3|7522.3|7535.8|7520.8|5
1728316770000|2024-10-07 15:59:30|7537.2|7522.2|7537|7522|7537.2|7522.2|7536.8|7521.8|3
1728316780000|2024-10-07 15:59:40|7537.3|7522.3|7537.3|7522.3|7537.3|7522.3|7537.3|7522.3|0
1728316790000|2024-10-07 15:59:50|7537.5|7522.5|7537.8|7522.8|7537.8|7522.8|7537.5|7522.5|0
1728316800000|2024-10-07 16:00:00|7537.6|7522.6|7536.3|7521.3|7537.6|7522.6|7536.3|7521.3|10
1728316810000|2024-10-07 16:00:10|7536.5|7521.5|7536.8|7521.8|7536.8|7521.8|7536.5|7521.5|0
1728316820000|2024-10-07 16:00:20|7536.5|7521.5|7536.7|7521.7|7536.7|7521.7|7536.5|7521.5|2
1728316830000|2024-10-07 16:00:30|7536.3|7521.3|7533.2|7518.2|7536.3|7521.3|7533.1|7518.1|7
1728316840000|2024-10-07 16:00:40|7533.7|7518.7|7533.1|7518.1|7533.7|7518.7|7533.1|7518.1|0
1728316850000|2024-10-07 16:00:50|7532.9|7517.9|7531.6|7516.6|7532.9|7517.9|7531.6|7516.6|3
1728316860000|2024-10-07 16:01:00|7531.2|7516.2|7531.1|7516.1|7531.2|7516.2|7530.7|7515.7|1
1728316890000|2024-10-07 16:01:30|7532.2|7517.2|7532.2|7517.2|7532.2|7517.2|7532.2|7517.2|2
1728316910000|2024-10-07 16:01:50|7532.3|7517.3|7530.2|7515.2|7532.3|7517.3|7530.2|7515.2|9
1728316920000|2024-10-07 16:02:00|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|7530.1|7515.1|1
1728316980000|2024-10-07 16:03:00|||||||||7
1728316990000|2024-10-07 16:03:10|||||||||1
1728317000000|2024-10-07 16:03:20|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|0
1728317020000|2024-10-07 16:03:40|7529.7|7514.7|7530.2|7515.2|7530.6|7515.6|7529.7|7514.7|43
1728317030000|2024-10-07 16:03:50|7529.7|7514.7|7530.1|7515.1|7530.1|7515.1|7529.7|7514.7|2
1728317050000|2024-10-07 16:04:10|7526.2|7511.2|7527.1|7512.1|7527.2|7512.2|7526.2|7511.2|3
1728317060000|2024-10-07 16:04:20|||||||||1
1728317070000|2024-10-07 16:04:30|7526.9|7511.9|7528.6|7513.6|7528.6|7513.6|7526.6|7511.6|3
1728317080000|2024-10-07 16:04:40|||||||||2
1728317090000|2024-10-07 16:04:50|7528.7|7513.7|7528.6|7513.6|7528.7|7513.7|7528.6|7513.6|0
1728317110000|2024-10-07 16:05:10|||||||||16
1728317120000|2024-10-07 16:05:20|7528.8|7513.8|7528.9|7513.9|7528.9|7513.9|7528.8|7513.8|0
1728317130000|2024-10-07 16:05:30|7529.3|7514.3|7529.4|7514.4|7529.4|7514.4|7529.3|7514.3|1
1728317140000|2024-10-07 16:05:40|7528.7|7513.7|7528.3|7513.3|7528.7|7513.7|7528.3|7513.3|10
1728317160000|2024-10-07 16:06:00|7527.5|7512.5|7527|7512|7527.5|7512.5|7527|7512|51
1728317170000|2024-10-07 16:06:10|7525.4|7510.4|7523.5|7508.5|7525.4|7510.4|7523.1|7508.1|5
1728317190000|2024-10-07 16:06:30|||||||||1
1728317230000|2024-10-07 16:07:10|7523|7508|7523|7508|7523|7508|7523|7508|3
1728317240000|2024-10-07 16:07:20|7524.6|7509.6|7525.1|7510.1|7525.3|7510.3|7524.6|7509.6|5
1728317250000|2024-10-07 16:07:30|7524.8|7509.8|7521|7506|7524.8|7509.8|7521|7506|10
1728317260000|2024-10-07 16:07:40|7520.3|7505.3|7518.1|7503.1|7520.3|7505.3|7518|7503|3
1728317270000|2024-10-07 16:07:50|7518|7503|7515|7500|7518|7503|7513.1|7498.1|18
1728317280000|2024-10-07 16:08:00|7514.9|7499.9|7512|7497|7514.9|7499.9|7510.6|7495.6|19
1728317300000|2024-10-07 16:08:20|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.5|7496.5|2
1728317310000|2024-10-07 16:08:30|7511.5|7496.5|7512.8|7497.8|7512.8|7497.8|7511.5|7496.5|2
1728317320000|2024-10-07 16:08:40|7513.1|7498.1|7513|7498|7513.1|7498.1|7512.5|7497.5|1
1728317330000|2024-10-07 16:08:50|7512.6|7497.6|7513|7498|7513|7498|7512.6|7497.6|1
1728317340000|2024-10-07 16:09:00|7512.6|7497.6|7512.5|7497.5|7512.6|7497.6|7512.5|7497.5|2
1728317350000|2024-10-07 16:09:10|||||||||2
1728317360000|2024-10-07 16:09:20|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|5
1728317370000|2024-10-07 16:09:30|7512.5|7497.5|7511.1|7496.1|7512.5|7497.5|7510.5|7495.5|4
1728317380000|2024-10-07 16:09:40|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|5
1728317390000|2024-10-07 16:09:50|||||||||1
1728317400000|2024-10-07 16:10:00|7512.1|7497.1|7511.3|7496.3|7512.1|7497.1|7511.3|7496.3|2
1728317410000|2024-10-07 16:10:10|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|2
1728317420000|2024-10-07 16:10:20|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1728317430000|2024-10-07 16:10:30|7511|7496|7509.6|7494.6|7511|7496|7509.1|7494.1|3
1728317440000|2024-10-07 16:10:40|||||||||1
1728317450000|2024-10-07 16:10:50|7510.6|7495.6|7511.3|7496.3|7511.3|7496.3|7510.6|7495.6|3
1728317470000|2024-10-07 16:11:10|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7511.1|7496.1|4
1728317490000|2024-10-07 16:11:30|7511.8|7496.8|7513.6|7498.6|7513.8|7498.8|7511.8|7496.8|10
1728317510000|2024-10-07 16:11:50|7513.5|7498.5|7513|7498|7513.5|7498.5|7513|7498|1
1728317520000|2024-10-07 16:12:00|7512.6|7497.6|7511.3|7496.3|7512.6|7497.6|7510.6|7495.6|3
1728317530000|2024-10-07 16:12:10|||||||||1
1728317540000|2024-10-07 16:12:20|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.6|7496.6|1
1728317550000|2024-10-07 16:12:30|7511.5|7496.5|7515.8|7500.8|7515.8|7500.8|7511.5|7496.5|7
1728317560000|2024-10-07 16:12:40|7516.3|7501.3|7517.3|7502.3|7517.3|7502.3|7516.3|7501.3|5
1728317570000|2024-10-07 16:12:50|7516.1|7501.1|7516.8|7501.8|7516.8|7501.8|7516.1|7501.1|4
1728317580000|2024-10-07 16:13:00|7517.1|7502.1|7517.8|7502.8|7517.8|7502.8|7517.1|7502.1|0
1728317600000|2024-10-07 16:13:20|7518.4|7503.4|7517.9|7502.9|7518.4|7503.4|7517.9|7502.9|25
1728317610000|2024-10-07 16:13:30|||||||||1
1728317620000|2024-10-07 16:13:40|7517.8|7502.8|7517.4|7502.4|7517.8|7502.8|7517.4|7502.4|1
1728317630000|2024-10-07 16:13:50|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|2
1728317640000|2024-10-07 16:14:00|7520.9|7505.9|7520.6|7505.6|7520.9|7505.9|7520.6|7505.6|1
1728317650000|2024-10-07 16:14:10|||||||||2
1728317670000|2024-10-07 16:14:30|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|0
1728317700000|2024-10-07 16:15:00|7521.9|7506.9|7522.9|7507.9|7522.9|7507.9|7521.9|7506.9|8
1728317710000|2024-10-07 16:15:10|7522.6|7507.6|7522.4|7507.4|7522.7|7507.7|7522.1|7507.1|2
1728317720000|2024-10-07 16:15:20|7521|7506|7516.3|7501.3|7521|7506|7516.3|7501.3|9
1728317730000|2024-10-07 16:15:30|7516|7501|7516.3|7501.3|7516.3|7501.3|7514.6|7499.6|4
1728317740000|2024-10-07 16:15:40|7516|7501|7516.3|7501.3|7516.3|7501.3|7515.9|7500.9|1
1728317750000|2024-10-07 16:15:50|7515|7500|7513.5|7498.5|7515|7500|7513.5|7498.5|2
1728317760000|2024-10-07 16:16:00|7512.8|7497.8|7512.3|7497.3|7512.8|7497.8|7512.3|7497.3|0
1728317790000|2024-10-07 16:16:30|7512|7497|7511.6|7496.6|7512|7497|7511.6|7496.6|0
1728317800000|2024-10-07 16:16:40|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.5|7493.5|42
1728317810000|2024-10-07 16:16:50|||||||||1
1728317820000|2024-10-07 16:17:00|7508.5|7493.5|7508|7493|7508.6|7493.6|7508|7493|6
1728317840000|2024-10-07 16:17:20|7508.3|7493.3|7509|7494|7509|7494|7508.3|7493.3|0
1728317850000|2024-10-07 16:17:30|7510|7495|7510|7495|7510|7495|7510|7495|6
1728317860000|2024-10-07 16:17:40|7509.5|7494.5|7509.5|7494.5|7510|7495|7509.5|7494.5|5
1728317870000|2024-10-07 16:17:50|||||||||1
1728317910000|2024-10-07 16:18:30|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|3
1728317940000|2024-10-07 16:19:00|7508.4|7493.4|7509.6|7494.6|7509.6|7494.6|7508|7493|3
1728317950000|2024-10-07 16:19:10|7509.1|7494.1|7509.3|7494.3|7509.3|7494.3|7509.1|7494.1|0
1728317970000|2024-10-07 16:19:30|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|0
1728317990000|2024-10-07 16:19:50|7509.3|7494.3|7511.1|7496.1|7511.3|7496.3|7508.6|7493.6|10
1728318000000|2024-10-07 16:20:00|7510.8|7495.8|7510.1|7495.1|7510.8|7495.8|7510.1|7495.1|2
1728318040000|2024-10-07 16:20:40|7509.8|7494.8|7508.5|7493.5|7509.8|7494.8|7508.5|7493.5|2
1728318050000|2024-10-07 16:20:50|7509.6|7494.6|7509.1|7494.1|7509.6|7494.6|7509.1|7494.1|7
1728318060000|2024-10-07 16:21:00|7509|7494|7509.1|7494.1|7509.1|7494.1|7509|7494|1
1728318090000|2024-10-07 16:21:30|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|0
1728318100000|2024-10-07 16:21:40|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.6|7493.6|3
1728318110000|2024-10-07 16:21:50|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|3
1728318120000|2024-10-07 16:22:00|||||||||1
1728318140000|2024-10-07 16:22:20|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|7508.6|7493.6|2
1728318150000|2024-10-07 16:22:30|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|7508.5|7493.5|1
1728318160000|2024-10-07 16:22:40|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|7508.1|7493.1|0
1728318190000|2024-10-07 16:23:10|7507.3|7492.3|7507.8|7492.8|7507.8|7492.8|7507.3|7492.3|5
1728318210000|2024-10-07 16:23:30|7507.4|7492.4|7508.6|7493.6|7508.6|7493.6|7507.1|7492.1|21
1728318220000|2024-10-07 16:23:40|||||||||7
1728318230000|2024-10-07 16:23:50|||||||||1
1728318240000|2024-10-07 16:24:00|||||||||1
1728318250000|2024-10-07 16:24:10|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|2
1728318260000|2024-10-07 16:24:20|7510.2|7495.2|7510.2|7495.2|7510.3|7495.3|7510.2|7495.2|1
1728318270000|2024-10-07 16:24:30|7510|7495|7509.7|7494.7|7510|7495|7509.7|7494.7|0
1728318290000|2024-10-07 16:24:50|||||||||2
1728318310000|2024-10-07 16:25:10|7510.2|7495.2|7510.3|7495.3|7510.3|7495.3|7510.2|7495.2|2
1728318320000|2024-10-07 16:25:20|||||||||2
1728318340000|2024-10-07 16:25:40|7510.2|7495.2|7509.8|7494.8|7510.2|7495.2|7509.8|7494.8|1
1728318350000|2024-10-07 16:25:50|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|1
1728318380000|2024-10-07 16:26:20|7512.2|7497.2|7512.3|7497.3|7512.3|7497.3|7512.2|7497.2|4
1728318400000|2024-10-07 16:26:40|7512.4|7497.4|7513.7|7498.7|7513.7|7498.7|7512.4|7497.4|11
1728318420000|2024-10-07 16:27:00|7512.6|7497.6|7509|7494|7513.2|7498.2|7509|7494|45
1728318430000|2024-10-07 16:27:10|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1728318450000|2024-10-07 16:27:30|7509.5|7494.5|7511|7496|7511.2|7496.2|7509.5|7494.5|2
1728318460000|2024-10-07 16:27:40|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|0
1728318470000|2024-10-07 16:27:50|7510.9|7495.9|7511.2|7496.2|7511.2|7496.2|7510.9|7495.9|2
1728318480000|2024-10-07 16:28:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|0
1728318490000|2024-10-07 16:28:10|||||||||1
1728318500000|2024-10-07 16:28:20|7511.4|7496.4|7512.2|7497.2|7512.2|7497.2|7511.4|7496.4|0
1728318570000|2024-10-07 16:29:30|||||||||1
1728318580000|2024-10-07 16:29:40|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7511.7|7496.7|5
1728318600000|2024-10-07 16:30:00|7511.8|7496.8|7517.3|7502.3|7517.3|7502.3|7511.7|7496.7|36
1728318610000|2024-10-07 16:30:10|||||||||1
1728318620000|2024-10-07 16:30:20|7517.4|7502.4|7518.3|7503.3|7518.3|7503.3|7517.4|7502.4|0
1728318630000|2024-10-07 16:30:30|7518.8|7503.8|7520.3|7505.3|7520.3|7505.3|7518.8|7503.8|4
1728318650000|2024-10-07 16:30:50|7521|7506|7519.9|7504.9|7521.3|7506.3|7519.7|7504.7|3
1728318660000|2024-10-07 16:31:00|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|7520.3|7505.3|0
1728318680000|2024-10-07 16:31:20|7520.6|7505.6|7520.9|7505.9|7521.2|7506.2|7520.6|7505.6|0
1728318690000|2024-10-07 16:31:30|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|0
1728318720000|2024-10-07 16:32:00|7521.2|7506.2|7521.3|7506.3|7521.3|7506.3|7521.2|7506.2|0
1728318750000|2024-10-07 16:32:30|7524.3|7509.3|7526.3|7511.3|7526.3|7511.3|7524.3|7509.3|11
1728318770000|2024-10-07 16:32:50|7526.2|7511.2|7524.3|7509.3|7526.8|7511.8|7524.2|7509.2|4
1728318790000|2024-10-07 16:33:10|7523.7|7508.7|7523.8|7508.8|7523.8|7508.8|7523.4|7508.4|1
1728318800000|2024-10-07 16:33:20|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1728318810000|2024-10-07 16:33:30|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|5
1728318820000|2024-10-07 16:33:40|||||||||3
1728318850000|2024-10-07 16:34:10|7523.4|7508.4|7523.4|7508.4|7523.6|7508.6|7523.4|7508.4|30
1728318860000|2024-10-07 16:34:20|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|25
1728318880000|2024-10-07 16:34:40|7525.3|7510.3|7525.9|7510.9|7525.9|7510.9|7525.3|7510.3|7
1728318890000|2024-10-07 16:34:50|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|0
1728318900000|2024-10-07 16:35:00|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|1
1728318940000|2024-10-07 16:35:40|7524.4|7509.4|7523.8|7508.8|7524.4|7509.4|7523.8|7508.8|5
1728318950000|2024-10-07 16:35:50|7524.3|7509.3|7524.2|7509.2|7524.3|7509.3|7524.2|7509.2|1
1728318960000|2024-10-07 16:36:00|||||||||1
1728318970000|2024-10-07 16:36:10|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|30
1728318990000|2024-10-07 16:36:30|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|7525.1|7510.1|0
1728319000000|2024-10-07 16:36:40|||||||||2
1728319020000|2024-10-07 16:37:00|7524.6|7509.6|7523.3|7508.3|7524.6|7509.6|7523.3|7508.3|2
1728319030000|2024-10-07 16:37:10|7523.1|7508.1|7523.4|7508.4|7523.4|7508.4|7523.1|7508.1|0
1728319040000|2024-10-07 16:37:20|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|3
1728319050000|2024-10-07 16:37:30|7524.2|7509.2|7527.1|7512.1|7527.1|7512.1|7524.2|7509.2|1
1728319080000|2024-10-07 16:38:00|7526|7511|7523.9|7508.9|7526|7511|7523.9|7508.9|4
1728319090000|2024-10-07 16:38:10|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|0
1728319100000|2024-10-07 16:38:20|7524.4|7509.4|7524.3|7509.3|7524.4|7509.4|7524.3|7509.3|1
1728319110000|2024-10-07 16:38:30|7523.9|7508.9|7524.4|7509.4|7524.4|7509.4|7523.9|7508.9|1
1728319120000|2024-10-07 16:38:40|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|7524.1|7509.1|0
1728319140000|2024-10-07 16:39:00|7525.1|7510.1|7525.4|7510.4|7526.6|7511.6|7525.1|7510.1|2
1728319150000|2024-10-07 16:39:10|7525.1|7510.1|7524.2|7509.2|7525.1|7510.1|7522.7|7507.7|14
1728319160000|2024-10-07 16:39:20|||||||||1
1728319180000|2024-10-07 16:39:40|7523.4|7508.4|7523.8|7508.8|7523.8|7508.8|7523.2|7508.2|10
1728319190000|2024-10-07 16:39:50|7523.2|7508.2|7523|7508|7523.2|7508.2|7523|7508|1
1728319210000|2024-10-07 16:40:10|7522.2|7507.2|7521.2|7506.2|7522.2|7507.2|7520.7|7505.7|1
1728319220000|2024-10-07 16:40:20|||||||||11
1728319230000|2024-10-07 16:40:30|7520.7|7505.7|7520.2|7505.2|7520.7|7505.7|7519.2|7504.2|5
1728319250000|2024-10-07 16:40:50|7520|7505|7519.7|7504.7|7520|7505|7519.7|7504.7|0
1728319260000|2024-10-07 16:41:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|0
1728319270000|2024-10-07 16:41:10|7520.2|7505.2|7518.5|7503.5|7520.2|7505.2|7518.5|7503.5|4
1728319280000|2024-10-07 16:41:20|7518.2|7503.2|7518|7503|7518.2|7503.2|7518|7503|5
1728319290000|2024-10-07 16:41:30|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|0
1728319310000|2024-10-07 16:41:50|7518.7|7503.7|7518.2|7503.2|7518.7|7503.7|7518.2|7503.2|1
1728319320000|2024-10-07 16:42:00|7518.7|7503.7|7521.5|7506.5|7521.5|7506.5|7518.7|7503.7|7
1728319330000|2024-10-07 16:42:10|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|0
1728319340000|2024-10-07 16:42:20|||||||||1
1728319360000|2024-10-07 16:42:40|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|2
1728319370000|2024-10-07 16:42:50|7520.8|7505.8|7520.5|7505.5|7520.8|7505.8|7520.5|7505.5|0
1728319380000|2024-10-07 16:43:00|||||||||9
1728319390000|2024-10-07 16:43:10|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1728319420000|2024-10-07 16:43:40|||||||||1
1728319450000|2024-10-07 16:44:10|||||||||1
1728319470000|2024-10-07 16:44:30|7521|7506|7521.2|7506.2|7521.2|7506.2|7521|7506|1
1728319510000|2024-10-07 16:45:10|||||||||6
1728319540000|2024-10-07 16:45:40|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|0
1728319550000|2024-10-07 16:45:50|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|0
1728319560000|2024-10-07 16:46:00|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|16
1728319570000|2024-10-07 16:46:10|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|7520.7|7505.7|1
1728319580000|2024-10-07 16:46:20|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|7522.2|7507.2|3
1728319590000|2024-10-07 16:46:30|7521.9|7506.9|7519.5|7504.5|7522|7507|7519.5|7504.5|4
1728319600000|2024-10-07 16:46:40|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|7519.2|7504.2|0
1728319610000|2024-10-07 16:46:50|7519.5|7504.5|7517.7|7502.7|7519.5|7504.5|7517.7|7502.7|55
1728319620000|2024-10-07 16:47:00|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.7|7502.7|0
1728319630000|2024-10-07 16:47:10|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1728319650000|2024-10-07 16:47:30|7518.2|7503.2|7518|7503|7518.2|7503.2|7518|7503|0
1728319660000|2024-10-07 16:47:40|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|5
1728319680000|2024-10-07 16:48:00|||||||||5
1728319690000|2024-10-07 16:48:10|7517.4|7502.4|7517.2|7502.2|7517.4|7502.4|7517.2|7502.2|9
1728319710000|2024-10-07 16:48:30|7518|7503|7518.7|7503.7|7518.7|7503.7|7518|7503|4
1728319720000|2024-10-07 16:48:40|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|0
1728319730000|2024-10-07 16:48:50|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|0
1728319750000|2024-10-07 16:49:10|||||||||1
1728319770000|2024-10-07 16:49:30|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|1
1728319780000|2024-10-07 16:49:40|||||||||3
1728319800000|2024-10-07 16:50:00|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|3
1728319810000|2024-10-07 16:50:10|7517.9|7502.9|7517.8|7502.8|7517.9|7502.9|7517.8|7502.8|0
1728319820000|2024-10-07 16:50:20|7516.9|7501.9|7518.5|7503.5|7518.5|7503.5|7516.9|7501.9|6
1728319830000|2024-10-07 16:50:30|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|0
1728319840000|2024-10-07 16:50:40|7519.4|7504.4|7519.3|7504.3|7519.4|7504.4|7519.3|7504.3|2
1728319860000|2024-10-07 16:51:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|2
1728319870000|2024-10-07 16:51:10|7519.3|7504.3|7518.8|7503.8|7519.3|7504.3|7518.8|7503.8|7
1728319880000|2024-10-07 16:51:20|7517.8|7502.8|7517.4|7502.4|7518.4|7503.4|7517.4|7502.4|3
1728319910000|2024-10-07 16:51:50|7517.5|7502.5|7517.9|7502.9|7517.9|7502.9|7517.5|7502.5|0
1728319930000|2024-10-07 16:52:10|||||||||1
1728319940000|2024-10-07 16:52:20|||||||||3
1728319950000|2024-10-07 16:52:30|7518.9|7503.9|7519.5|7504.5|7519.5|7504.5|7518.9|7503.9|1
1728319980000|2024-10-07 16:53:00|||||||||3
1728319990000|2024-10-07 16:53:10|7520|7505|7518.2|7503.2|7520|7505|7518.2|7503.2|3
1728320000000|2024-10-07 16:53:20|7518.4|7503.4|7519|7504|7519|7504|7518.4|7503.4|0
1728320020000|2024-10-07 16:53:40|7519.4|7504.4|7520.3|7505.3|7520.4|7505.4|7518.5|7503.5|11
1728320030000|2024-10-07 16:53:50|||||||||1
1728320120000|2024-10-07 16:55:20|7519.5|7504.5|7519.4|7504.4|7519.5|7504.5|7519.4|7504.4|1
1728320130000|2024-10-07 16:55:30|||||||||20
1728320140000|2024-10-07 16:55:40|7518.8|7503.8|7517.9|7502.9|7518.8|7503.8|7517.9|7502.9|1
1728320150000|2024-10-07 16:55:50|7516.4|7501.4|7517|7502|7517|7502|7516.4|7501.4|2
1728320160000|2024-10-07 16:56:00|7517.8|7502.8|7517.9|7502.9|7517.9|7502.9|7517.4|7502.4|2
1728320170000|2024-10-07 16:56:10|||||||||1
1728320180000|2024-10-07 16:56:20|7518|7503|7518.4|7503.4|7518.4|7503.4|7518|7503|6
1728320210000|2024-10-07 16:56:50|||||||||4
1728320220000|2024-10-07 16:57:00|||||||||2
1728320230000|2024-10-07 16:57:10|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|2
1728320250000|2024-10-07 16:57:30|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|7518.3|7503.3|1
1728320270000|2024-10-07 16:57:50|7520|7505|7520|7505|7520|7505|7520|7505|1
1728320280000|2024-10-07 16:58:00|7520.4|7505.4|7520.8|7505.8|7520.9|7505.9|7519.9|7504.9|2
1728320300000|2024-10-07 16:58:20|||||||||1
1728320340000|2024-10-07 16:59:00|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|0
1728320360000|2024-10-07 16:59:20|||||||||1
1728320380000|2024-10-07 16:59:40|7519.4|7504.4|7518.4|7503.4|7519.4|7504.4|7518.4|7503.4|15
1728320390000|2024-10-07 16:59:50|7518|7503|7517.9|7502.9|7518|7503|7517.9|7502.9|1
1728320400000|2024-10-07 17:00:00|7518.3|7503.3|7519.5|7504.5|7519.5|7504.5|7518.3|7503.3|1
1728320410000|2024-10-07 17:00:10|7517|7502|7517|7502|7517|7502|7517|7502|2
1728320420000|2024-10-07 17:00:20|7516|7501|7515.1|7500.1|7517|7502|7514.4|7499.4|21
1728320430000|2024-10-07 17:00:30|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|0
1728320440000|2024-10-07 17:00:40|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|3
1728320450000|2024-10-07 17:00:50|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|7513.4|7498.4|3
1728320480000|2024-10-07 17:01:20|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|0
1728320490000|2024-10-07 17:01:30|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|1
1728320500000|2024-10-07 17:01:40|7514|7499|7514|7499|7514|7499|7514|7499|0
1728320510000|2024-10-07 17:01:50|7513.9|7498.9|7513.8|7498.8|7513.9|7498.9|7513.8|7498.8|6
1728320540000|2024-10-07 17:02:20|7513.9|7498.9|7514|7499|7514|7499|7513.9|7498.9|10
1728320550000|2024-10-07 17:02:30|7513.7|7498.7|7514|7499|7514|7499|7513.5|7498.5|5
1728320570000|2024-10-07 17:02:50|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|7513.5|7498.5|0
1728320580000|2024-10-07 17:03:00|7513.9|7498.9|7514|7499|7514|7499|7513.9|7498.9|1
1728320590000|2024-10-07 17:03:10|7513.5|7498.5|7514|7499|7514|7499|7513.5|7498.5|1
1728320610000|2024-10-07 17:03:30|7513.9|7498.9|7513.5|7498.5|7513.9|7498.9|7513.5|7498.5|0
1728320650000|2024-10-07 17:04:10|||||||||1
1728320680000|2024-10-07 17:04:40|||||||||3
1728320690000|2024-10-07 17:04:50|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|3
1728320700000|2024-10-07 17:05:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|2
1728320710000|2024-10-07 17:05:10|7511.8|7496.8|7512.5|7497.5|7512.5|7497.5|7511.3|7496.3|2
1728320720000|2024-10-07 17:05:20|7512|7497|7510.9|7495.9|7512|7497|7510.9|7495.9|2
1728320730000|2024-10-07 17:05:30|7511|7496|7510.8|7495.8|7511|7496|7510.8|7495.8|0
1728320740000|2024-10-07 17:05:40|7510.4|7495.4|7509.4|7494.4|7510.4|7495.4|7509.4|7494.4|5
1728320750000|2024-10-07 17:05:50|||||||||2
1728320760000|2024-10-07 17:06:00|7509.8|7494.8|7509.9|7494.9|7509.9|7494.9|7509.8|7494.8|0
1728320770000|2024-10-07 17:06:10|7510|7495|7510.5|7495.5|7510.5|7495.5|7509.4|7494.4|4
1728320790000|2024-10-07 17:06:30|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|0
1728320800000|2024-10-07 17:06:40|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1728320810000|2024-10-07 17:06:50|||||||||1
1728320840000|2024-10-07 17:07:20|||||||||1
1728320850000|2024-10-07 17:07:30|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|1
1728320880000|2024-10-07 17:08:00|7510.1|7495.1|7509.7|7494.7|7510.1|7495.1|7508.8|7493.8|25
1728320890000|2024-10-07 17:08:10|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|7510.1|7495.1|3
1728320910000|2024-10-07 17:08:30|7509.7|7494.7|7509.3|7494.3|7509.7|7494.7|7509.3|7494.3|2
1728320940000|2024-10-07 17:09:00|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1728320960000|2024-10-07 17:09:20|||||||||1
1728320990000|2024-10-07 17:09:50|7508.6|7493.6|7508.3|7493.3|7508.6|7493.6|7508.3|7493.3|2
1728321000000|2024-10-07 17:10:00|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|7508.4|7493.4|0
1728321010000|2024-10-07 17:10:10|||||||||1
1728321020000|2024-10-07 17:10:20|7509.4|7494.4|7510.1|7495.1|7510.1|7495.1|7509.4|7494.4|6
1728321030000|2024-10-07 17:10:30|7510.4|7495.4|7510.6|7495.6|7510.6|7495.6|7510.4|7495.4|0
1728321040000|2024-10-07 17:10:40|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|0
1728321060000|2024-10-07 17:11:00|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|0
1728321080000|2024-10-07 17:11:20|||||||||3
1728321090000|2024-10-07 17:11:30|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|7510.9|7495.9|1
1728321100000|2024-10-07 17:11:40|||||||||5
1728321110000|2024-10-07 17:11:50|||||||||6
1728321140000|2024-10-07 17:12:20|||||||||2
1728321150000|2024-10-07 17:12:30|||||||||1
1728321170000|2024-10-07 17:12:50|7511.1|7496.1|7511.4|7496.4|7511.4|7496.4|7511.1|7496.1|1
1728321180000|2024-10-07 17:13:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|6
1728321190000|2024-10-07 17:13:10|||||||||1
1728321210000|2024-10-07 17:13:30|7510.6|7495.6|7509.4|7494.4|7510.6|7495.6|7508.9|7493.9|5
1728321220000|2024-10-07 17:13:40|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|0
1728321230000|2024-10-07 17:13:50|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|1
1728321240000|2024-10-07 17:14:00|7508.9|7493.9|7508.8|7493.8|7508.9|7493.9|7508.8|7493.8|0
1728321260000|2024-10-07 17:14:20|7508.9|7493.9|7508.8|7493.8|7508.9|7493.9|7508.8|7493.8|0
1728321280000|2024-10-07 17:14:40|7508.6|7493.6|7508.3|7493.3|7508.6|7493.6|7508.3|7493.3|0
1728321290000|2024-10-07 17:14:50|7510.2|7495.2|7510.6|7495.6|7511.1|7496.1|7510.2|7495.2|39
1728321300000|2024-10-07 17:15:00|7511.1|7496.1|7510.2|7495.2|7511.1|7496.1|7510.1|7495.1|3
1728321310000|2024-10-07 17:15:10|7510.7|7495.7|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|1
1728321320000|2024-10-07 17:15:20|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1728321330000|2024-10-07 17:15:30|7513.8|7498.8|7515.2|7500.2|7515.7|7500.7|7513.8|7498.8|7
1728321370000|2024-10-07 17:16:10|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|3
1728321380000|2024-10-07 17:16:20|7515.2|7500.2|7513.6|7498.6|7515.2|7500.2|7513.6|7498.6|4
1728321400000|2024-10-07 17:16:40|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|1
1728321420000|2024-10-07 17:17:00|7511.8|7496.8|7510.9|7495.9|7511.8|7496.8|7510.9|7495.9|5
1728321440000|2024-10-07 17:17:20|7511.3|7496.3|7511.4|7496.4|7511.4|7496.4|7511.3|7496.3|1
1728321450000|2024-10-07 17:17:30|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|1
1728321460000|2024-10-07 17:17:40|7510.4|7495.4|7510.9|7495.9|7510.9|7495.9|7510.4|7495.4|0
1728321470000|2024-10-07 17:17:50|7510.4|7495.4|7509.8|7494.8|7510.4|7495.4|7509.8|7494.8|2
1728321480000|2024-10-07 17:18:00|7509.3|7494.3|7510.8|7495.8|7510.8|7495.8|7509.3|7494.3|7
1728321490000|2024-10-07 17:18:10|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|2
1728321500000|2024-10-07 17:18:20|||||||||2
1728321520000|2024-10-07 17:18:40|7510.3|7495.3|7509.9|7494.9|7510.3|7495.3|7509.9|7494.9|0
1728321530000|2024-10-07 17:18:50|||||||||2
1728321550000|2024-10-07 17:19:10|||||||||5
1728321570000|2024-10-07 17:19:30|7509.4|7494.4|7508.3|7493.3|7509.4|7494.4|7508.3|7493.3|13
1728321590000|2024-10-07 17:19:50|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|6
1728321620000|2024-10-07 17:20:20|||||||||2
1728321640000|2024-10-07 17:20:40|7508.8|7493.8|7512.6|7497.6|7514.2|7499.2|7508.4|7493.4|10
1728321650000|2024-10-07 17:20:50|7513.1|7498.1|7512.8|7497.8|7513.9|7498.9|7512.8|7497.8|11
1728321660000|2024-10-07 17:21:00|7512.4|7497.4|7511.1|7496.1|7512.4|7497.4|7510.9|7495.9|1
1728321670000|2024-10-07 17:21:10|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|0
1728321680000|2024-10-07 17:21:20|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1728321700000|2024-10-07 17:21:40|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|21
1728321710000|2024-10-07 17:21:50|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|0
1728321720000|2024-10-07 17:22:00|7512.6|7497.6|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|1
1728321730000|2024-10-07 17:22:10|7512.8|7497.8|7515.1|7500.1|7515.1|7500.1|7512.8|7497.8|1
1728321740000|2024-10-07 17:22:20|||||||||1
1728321750000|2024-10-07 17:22:30|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|1
1728321770000|2024-10-07 17:22:50|7515.2|7500.2|7515.6|7500.6|7515.6|7500.6|7515.2|7500.2|0
1728321780000|2024-10-07 17:23:00|||||||||1
1728321800000|2024-10-07 17:23:20|7515.9|7500.9|7516.1|7501.1|7516.1|7501.1|7515.9|7500.9|2
1728321810000|2024-10-07 17:23:30|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|10
1728321820000|2024-10-07 17:23:40|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|0
1728321830000|2024-10-07 17:23:50|||||||||2
1728321840000|2024-10-07 17:24:00|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|0
1728321850000|2024-10-07 17:24:10|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|1
1728321860000|2024-10-07 17:24:20|||||||||3
1728321870000|2024-10-07 17:24:30|7511.9|7496.9|7512.3|7497.3|7512.3|7497.3|7511.9|7496.9|61
1728321880000|2024-10-07 17:24:40|||||||||20
1728321900000|2024-10-07 17:25:00|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|2
1728321920000|2024-10-07 17:25:20|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.6|7496.6|1
1728321930000|2024-10-07 17:25:30|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|1
1728321940000|2024-10-07 17:25:40|||||||||1
1728321950000|2024-10-07 17:25:50|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|2
1728321960000|2024-10-07 17:26:00|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|7509.9|7494.9|1
1728321970000|2024-10-07 17:26:10|7510.7|7495.7|7511.4|7496.4|7511.4|7496.4|7510.7|7495.7|4
1728321980000|2024-10-07 17:26:20|7511.6|7496.6|7511.9|7496.9|7511.9|7496.9|7511.6|7496.6|0
1728321990000|2024-10-07 17:26:30|7512.3|7497.3|7513.4|7498.4|7514.1|7499.1|7512.3|7497.3|5
1728322000000|2024-10-07 17:26:40|7513.6|7498.6|7513.9|7498.9|7513.9|7498.9|7513.6|7498.6|0
1728322010000|2024-10-07 17:26:50|||||||||1
1728322040000|2024-10-07 17:27:20|7515.3|7500.3|7513.4|7498.4|7516.6|7501.6|7513.4|7498.4|7
1728322050000|2024-10-07 17:27:30|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|0
1728322060000|2024-10-07 17:27:40|7512.9|7497.9|7512.8|7497.8|7512.9|7497.9|7512.8|7497.8|6
1728322070000|2024-10-07 17:27:50|7512.9|7497.9|7513.3|7498.3|7513.3|7498.3|7512.9|7497.9|1
1728322080000|2024-10-07 17:28:00|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|7512.9|7497.9|0
1728322090000|2024-10-07 17:28:10|7512.8|7497.8|7512.3|7497.3|7512.9|7497.9|7512.3|7497.3|1
1728322100000|2024-10-07 17:28:20|7512|7497|7511.3|7496.3|7512|7497|7510.8|7495.8|2
1728322110000|2024-10-07 17:28:30|||||||||1
1728322130000|2024-10-07 17:28:50|7511.1|7496.1|7510.8|7495.8|7511.1|7496.1|7510.8|7495.8|1
1728322140000|2024-10-07 17:29:00|7510.3|7495.3|7510.9|7495.9|7511.1|7496.1|7510.3|7495.3|36
1728322150000|2024-10-07 17:29:10|7511.1|7496.1|7511.6|7496.6|7511.6|7496.6|7511.1|7496.1|5
1728322190000|2024-10-07 17:29:50|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|7511.9|7496.9|8
1728322200000|2024-10-07 17:30:00|7511.6|7496.6|7512.1|7497.1|7512.1|7497.1|7511.6|7496.6|0
1728322210000|2024-10-07 17:30:10|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|2
1728322220000|2024-10-07 17:30:20|7514.1|7499.1|7513.7|7498.7|7514.1|7499.1|7513.7|7498.7|3
1728322230000|2024-10-07 17:30:30|7513.6|7498.6|7515.6|7500.6|7515.7|7500.7|7513.6|7498.6|7
1728322240000|2024-10-07 17:30:40|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7516.1|7501.1|2
1728322250000|2024-10-07 17:30:50|7516.2|7501.2|7516.6|7501.6|7516.6|7501.6|7516.1|7501.1|6
1728322270000|2024-10-07 17:31:10|7516.9|7501.9|7516.6|7501.6|7517.1|7502.1|7516.6|7501.6|3
1728322290000|2024-10-07 17:31:30|7516.9|7501.9|7520.2|7505.2|7521.1|7506.1|7516.9|7501.9|26
1728322300000|2024-10-07 17:31:40|7520.4|7505.4|7523.6|7508.6|7523.7|7508.7|7520|7505|3
1728322310000|2024-10-07 17:31:50|7523.4|7508.4|7523.2|7508.2|7524.9|7509.9|7523.2|7508.2|8
1728322320000|2024-10-07 17:32:00|7523.4|7508.4|7524.1|7509.1|7524.1|7509.1|7523.4|7508.4|1
1728322350000|2024-10-07 17:32:30|||||||||1
1728322370000|2024-10-07 17:32:50|7524.4|7509.4|7524.9|7509.9|7525.1|7510.1|7524.4|7509.4|3
1728322380000|2024-10-07 17:33:00|7524.7|7509.7|7528.9|7513.9|7528.9|7513.9|7524.7|7509.7|4
1728322390000|2024-10-07 17:33:10|7529|7514|7529.4|7514.4|7529.4|7514.4|7529|7514|2
1728322410000|2024-10-07 17:33:30|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|4
1728322420000|2024-10-07 17:33:40|7526|7511|7524.4|7509.4|7526|7511|7524.4|7509.4|4
1728322430000|2024-10-07 17:33:50|||||||||5
1728322440000|2024-10-07 17:34:00|7523.9|7508.9|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|3
1728322450000|2024-10-07 17:34:10|7522.7|7507.7|7523.1|7508.1|7523.1|7508.1|7522.7|7507.7|1
1728322470000|2024-10-07 17:34:30|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|0
1728322480000|2024-10-07 17:34:40|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|7523.1|7508.1|1
1728322500000|2024-10-07 17:35:00|7523.2|7508.2|7523.9|7508.9|7523.9|7508.9|7523.1|7508.1|3
1728322520000|2024-10-07 17:35:20|||||||||3
1728322530000|2024-10-07 17:35:30|||||||||2
1728322550000|2024-10-07 17:35:50|7522.1|7507.1|7522.2|7507.2|7522.2|7507.2|7522.1|7507.1|3
1728322570000|2024-10-07 17:36:10|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7
1728322590000|2024-10-07 17:36:30|7522.2|7507.2|7523.2|7508.2|7523.2|7508.2|7522.2|7507.2|3
1728322610000|2024-10-07 17:36:50|7522.1|7507.1|7522.2|7507.2|7522.2|7507.2|7521.5|7506.5|3
1728322620000|2024-10-07 17:37:00|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|0
1728322630000|2024-10-07 17:37:10|||||||||1
1728322640000|2024-10-07 17:37:20|||||||||1
1728322680000|2024-10-07 17:38:00|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7524.9|7509.9|2
1728322690000|2024-10-07 17:38:10|7524.9|7509.9|7525.2|7510.2|7525.2|7510.2|7524.6|7509.6|3
1728322700000|2024-10-07 17:38:20|7525.1|7510.1|7524.7|7509.7|7525.1|7510.1|7524.7|7509.7|1
1728322710000|2024-10-07 17:38:30|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|7523.2|7508.2|2
1728322730000|2024-10-07 17:38:50|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1728322750000|2024-10-07 17:39:10|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|0
1728322760000|2024-10-07 17:39:20|7524.1|7509.1|7524.3|7509.3|7524.4|7509.4|7524.1|7509.1|1
1728322770000|2024-10-07 17:39:30|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|0
1728322790000|2024-10-07 17:39:50|7525.5|7510.5|7523.7|7508.7|7525.9|7510.9|7523.6|7508.6|37
1728322810000|2024-10-07 17:40:10|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|7523.4|7508.4|0
1728322820000|2024-10-07 17:40:20|7523.5|7508.5|7523.9|7508.9|7523.9|7508.9|7523.5|7508.5|0
1728322840000|2024-10-07 17:40:40|||||||||1
1728322850000|2024-10-07 17:40:50|7523.5|7508.5|7528|7513|7528.4|7513.4|7523.4|7508.4|20
1728322860000|2024-10-07 17:41:00|||||||||1
1728322870000|2024-10-07 17:41:10|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|2
1728322890000|2024-10-07 17:41:30|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|1
1728322900000|2024-10-07 17:41:40|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|7524.4|7509.4|0
1728322930000|2024-10-07 17:42:10|7524.1|7509.1|7524.2|7509.2|7524.2|7509.2|7524.1|7509.1|0
1728322940000|2024-10-07 17:42:20|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|3
1728322960000|2024-10-07 17:42:40|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1728322970000|2024-10-07 17:42:50|7523.4|7508.4|7523.9|7508.9|7523.9|7508.9|7523.4|7508.4|5
1728322980000|2024-10-07 17:43:00|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|7523.7|7508.7|0
1728322990000|2024-10-07 17:43:10|7523.4|7508.4|7524.7|7509.7|7525.4|7510.4|7523.4|7508.4|21
1728323000000|2024-10-07 17:43:20|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|1
1728323020000|2024-10-07 17:43:40|7525.4|7510.4|7525.6|7510.6|7525.9|7510.9|7525.4|7510.4|1
1728323030000|2024-10-07 17:43:50|7526.1|7511.1|7524.6|7509.6|7526.1|7511.1|7524.6|7509.6|3
1728323050000|2024-10-07 17:44:10|7524.9|7509.9|7524.8|7509.8|7524.9|7509.9|7524.8|7509.8|1
1728323060000|2024-10-07 17:44:20|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|1
1728323070000|2024-10-07 17:44:30|7525.4|7510.4|7524.8|7509.8|7525.4|7510.4|7524.8|7509.8|0
1728323090000|2024-10-07 17:44:50|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|7524.9|7509.9|0
1728323100000|2024-10-07 17:45:00|7523.9|7508.9|7522.1|7507.1|7523.9|7508.9|7521.9|7506.9|6
1728323110000|2024-10-07 17:45:10|7522.4|7507.4|7520.8|7505.8|7522.4|7507.4|7520.8|7505.8|5
1728323120000|2024-10-07 17:45:20|7519|7504|7518.3|7503.3|7519|7504|7518.3|7503.3|8
1728323140000|2024-10-07 17:45:40|7517.9|7502.9|7517.9|7502.9|7518.4|7503.4|7517.9|7502.9|2
1728323150000|2024-10-07 17:45:50|7518.3|7503.3|7519.1|7504.1|7519.3|7504.3|7518.3|7503.3|1
1728323160000|2024-10-07 17:46:00|7519.4|7504.4|7520.1|7505.1|7520.1|7505.1|7519.4|7504.4|1
1728323170000|2024-10-07 17:46:10|7519.6|7504.6|7518.8|7503.8|7519.6|7504.6|7518.8|7503.8|1
1728323180000|2024-10-07 17:46:20|7518.3|7503.3|7518.2|7503.2|7518.3|7503.3|7518.2|7503.2|0
1728323190000|2024-10-07 17:46:30|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|0
1728323210000|2024-10-07 17:46:50|7517.9|7502.9|7519.1|7504.1|7519.1|7504.1|7517.9|7502.9|2
1728323220000|2024-10-07 17:47:00|7519.4|7504.4|7520.1|7505.1|7520.1|7505.1|7519.1|7504.1|1
1728323230000|2024-10-07 17:47:10|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|7520.6|7505.6|0
1728323240000|2024-10-07 17:47:20|7518.8|7503.8|7518.8|7503.8|7519.3|7504.3|7518.3|7503.3|19
1728323260000|2024-10-07 17:47:40|7518.9|7503.9|7518.8|7503.8|7518.9|7503.9|7518.8|7503.8|1
1728323270000|2024-10-07 17:47:50|||||||||1
1728323290000|2024-10-07 17:48:10|||||||||1
1728323310000|2024-10-07 17:48:30|7520.7|7505.7|7521.1|7506.1|7521.1|7506.1|7520.7|7505.7|4
1728323320000|2024-10-07 17:48:40|7520.9|7505.9|7521.4|7506.4|7521.4|7506.4|7520.9|7505.9|1
1728323330000|2024-10-07 17:48:50|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|0
1728323340000|2024-10-07 17:49:00|7521|7506|7521|7506|7521|7506|7521|7506|0
1728323350000|2024-10-07 17:49:10|7519.5|7504.5|7518.8|7503.8|7519.5|7504.5|7518.8|7503.8|1
1728323360000|2024-10-07 17:49:20|7519|7504|7519|7504|7519|7504|7519|7504|0
1728323370000|2024-10-07 17:49:30|7519.6|7504.6|7520.6|7505.6|7520.6|7505.6|7519.6|7504.6|5
1728323380000|2024-10-07 17:49:40|||||||||1
1728323390000|2024-10-07 17:49:50|||||||||5
1728323410000|2024-10-07 17:50:10|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|1
1728323430000|2024-10-07 17:50:30|7525.4|7510.4|7525.6|7510.6|7525.6|7510.6|7525.4|7510.4|3
1728323440000|2024-10-07 17:50:40|7524.1|7509.1|7524|7509|7524.1|7509.1|7524|7509|1
1728323450000|2024-10-07 17:50:50|7525|7510|7525|7510|7525|7510|7525|7510|0
1728323460000|2024-10-07 17:51:00|7525.3|7510.3|7524.6|7509.6|7525.3|7510.3|7524.6|7509.6|2
1728323470000|2024-10-07 17:51:10|7523.9|7508.9|7523|7508|7523.9|7508.9|7523|7508|8
1728323480000|2024-10-07 17:51:20|7522.8|7507.8|7521.5|7506.5|7522.8|7507.8|7521.5|7506.5|0
1728323490000|2024-10-07 17:51:30|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1728323510000|2024-10-07 17:51:50|7520.3|7505.3|7519.8|7504.8|7520.3|7505.3|7519.8|7504.8|1
1728323520000|2024-10-07 17:52:00|7520|7505|7520|7505|7520|7505|7520|7505|0
1728323540000|2024-10-07 17:52:20|7518.8|7503.8|7520.3|7505.3|7520.6|7505.6|7518|7503|22
1728323550000|2024-10-07 17:52:30|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|0
1728323570000|2024-10-07 17:52:50|7521|7506|7521.1|7506.1|7521.1|7506.1|7521|7506|5
1728323580000|2024-10-07 17:53:00|7520.6|7505.6|7522|7507|7522|7507|7520.6|7505.6|1
1728323590000|2024-10-07 17:53:10|||||||||1
1728323600000|2024-10-07 17:53:20|7522.1|7507.1|7522.2|7507.2|7522.2|7507.2|7522.1|7507.1|3
1728323610000|2024-10-07 17:53:30|7521.5|7506.5|7521.6|7506.6|7522.6|7507.6|7521.5|7506.5|1
1728323620000|2024-10-07 17:53:40|7521.5|7506.5|7521.6|7506.6|7521.6|7506.6|7521.5|7506.5|1
1728323650000|2024-10-07 17:54:10|7521|7506|7521|7506|7521|7506|7521|7506|0
1728323660000|2024-10-07 17:54:20|7520.2|7505.2|7518.2|7503.2|7520.2|7505.2|7518.2|7503.2|28
1728323670000|2024-10-07 17:54:30|7517.8|7502.8|7517.7|7502.7|7517.8|7502.8|7517.3|7502.3|1
1728323690000|2024-10-07 17:54:50|7518|7503|7518|7503|7518|7503|7518|7503|2
1728323700000|2024-10-07 17:55:00|7517.6|7502.6|7516.2|7501.2|7517.6|7502.6|7516.2|7501.2|4
1728323730000|2024-10-07 17:55:30|7516.5|7501.5|7519.8|7504.8|7519.8|7504.8|7516.5|7501.5|5
1728323740000|2024-10-07 17:55:40|7519.7|7504.7|7517.8|7502.8|7519.7|7504.7|7517.8|7502.8|8
1728323750000|2024-10-07 17:55:50|7517.7|7502.7|7517|7502|7517.7|7502.7|7517|7502|1
1728323760000|2024-10-07 17:56:00|7516.9|7501.9|7517.2|7502.2|7518.2|7503.2|7516.5|7501.5|6
1728323770000|2024-10-07 17:56:10|7516.7|7501.7|7517.3|7502.3|7517.8|7502.8|7516.7|7501.7|3
1728323790000|2024-10-07 17:56:30|7517.8|7502.8|7518.2|7503.2|7518.2|7503.2|7517.8|7502.8|5
1728323810000|2024-10-07 17:56:50|||||||||8
1728323830000|2024-10-07 17:57:10|||||||||1
1728323840000|2024-10-07 17:57:20|7518.3|7503.3|7516.2|7501.2|7518.3|7503.3|7516.2|7501.2|2
1728323850000|2024-10-07 17:57:30|7515.8|7500.8|7515.7|7500.7|7515.8|7500.8|7515.7|7500.7|0
1728323880000|2024-10-07 17:58:00|7515|7500|7514.7|7499.7|7515|7500|7514.7|7499.7|3
1728323890000|2024-10-07 17:58:10|7515|7500|7515|7500|7515|7500|7515|7500|0
1728323900000|2024-10-07 17:58:20|||||||||3
1728323910000|2024-10-07 17:58:30|||||||||1
1728323920000|2024-10-07 17:58:40|7514.5|7499.5|7513.7|7498.7|7514.5|7499.5|7513.7|7498.7|1
1728323940000|2024-10-07 17:59:00|7513.2|7498.2|7512.5|7497.5|7513.2|7498.2|7512.5|7497.5|1
1728323950000|2024-10-07 17:59:10|7513.2|7498.2|7513.2|7498.2|7514|7499|7513|7498|10
1728323960000|2024-10-07 17:59:20|7514.2|7499.2|7515.2|7500.2|7515.2|7500.2|7514.2|7499.2|8
1728323970000|2024-10-07 17:59:30|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|16
1728323990000|2024-10-07 17:59:50|7514.8|7499.8|7518.7|7503.7|7518.7|7503.7|7514.8|7499.8|8
1728324000000|2024-10-07 18:00:00|7518.3|7503.3|7517|7502|7518.3|7503.3|7516.7|7501.7|14
1728324010000|2024-10-07 18:00:10|7516.7|7501.7|7516.7|7501.7|7516.7|7501.7|7516.7|7501.7|0
1728324020000|2024-10-07 18:00:20|7516.5|7501.5|7514.8|7499.8|7516.5|7501.5|7514.8|7499.8|2
1728324030000|2024-10-07 18:00:30|7514.7|7499.7|7515|7500|7515|7500|7514.7|7499.7|0
1728324040000|2024-10-07 18:00:40|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|3
1728324050000|2024-10-07 18:00:50|7515.8|7500.8|7516.7|7501.7|7516.7|7501.7|7515.8|7500.8|1
1728324060000|2024-10-07 18:01:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|4
1728324070000|2024-10-07 18:01:10|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|1
1728324080000|2024-10-07 18:01:20|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|0
1728324090000|2024-10-07 18:01:30|||||||||1
1728324100000|2024-10-07 18:01:40|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|0
1728324110000|2024-10-07 18:01:50|||||||||15
1728324120000|2024-10-07 18:02:00|||||||||6
1728324130000|2024-10-07 18:02:10|||||||||4
1728324140000|2024-10-07 18:02:20|7514.8|7499.8|7514.3|7499.3|7514.8|7499.8|7514.3|7499.3|14
1728324150000|2024-10-07 18:02:30|7515.2|7500.2|7514.3|7499.3|7515.7|7500.7|7514.3|7499.3|10
1728324160000|2024-10-07 18:02:40|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|7514.2|7499.2|3
1728324170000|2024-10-07 18:02:50|7512|7497|7512|7497|7512|7497|7512|7497|1
1728324180000|2024-10-07 18:03:00|7511.7|7496.7|7511.3|7496.3|7511.7|7496.7|7510.1|7495.1|2
1728324190000|2024-10-07 18:03:10|7512.5|7497.5|7513.2|7498.2|7513.2|7498.2|7512.5|7497.5|1
1728324200000|2024-10-07 18:03:20|7513|7498|7512.3|7497.3|7513|7498|7511.8|7496.8|1
1728324210000|2024-10-07 18:03:30|7512.2|7497.2|7511.3|7496.3|7512.2|7497.2|7511.3|7496.3|1
1728324230000|2024-10-07 18:03:50|7511.2|7496.2|7511.3|7496.3|7511.3|7496.3|7511.2|7496.2|0
1728324240000|2024-10-07 18:04:00|7511.2|7496.2|7511|7496|7511.2|7496.2|7511|7496|2
1728324250000|2024-10-07 18:04:10|7510.7|7495.7|7510.5|7495.5|7510.7|7495.7|7510.5|7495.5|1
1728324260000|2024-10-07 18:04:20|||||||||6
1728324270000|2024-10-07 18:04:30|7510|7495|7510|7495|7510|7495|7510|7495|1
1728324280000|2024-10-07 18:04:40|7509.3|7494.3|7509.7|7494.7|7509.7|7494.7|7509.3|7494.3|1
1728324290000|2024-10-07 18:04:50|7510|7495|7510|7495|7510|7495|7510|7495|1
1728324300000|2024-10-07 18:05:00|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7509.7|7494.7|9
1728324310000|2024-10-07 18:05:10|7510|7495|7510|7495|7510|7495|7510|7495|5
1728324320000|2024-10-07 18:05:20|7510.2|7495.2|7513.9|7498.9|7514.3|7499.3|7510.2|7495.2|13
1728324330000|2024-10-07 18:05:30|7512.8|7497.8|7510.8|7495.8|7512.8|7497.8|7510.8|7495.8|1
1728324340000|2024-10-07 18:05:40|7511.3|7496.3|7510.3|7495.3|7511.8|7496.8|7510.3|7495.3|1
1728324350000|2024-10-07 18:05:50|7510.5|7495.5|7510.5|7495.5|7510.8|7495.8|7510.3|7495.3|14
1728324360000|2024-10-07 18:06:00|7510.2|7495.2|7514.1|7499.1|7514.1|7499.1|7510.2|7495.2|34
1728324370000|2024-10-07 18:06:10|7513.6|7498.6|7512.1|7497.1|7513.6|7498.6|7512.1|7497.1|4
1728324380000|2024-10-07 18:06:20|7512|7497|7510.8|7495.8|7512|7497|7510.8|7495.8|3
1728324390000|2024-10-07 18:06:30|7510.2|7495.2|7510.6|7495.6|7510.6|7495.6|7510.2|7495.2|1
1728324400000|2024-10-07 18:06:40|7511.7|7496.7|7509.2|7494.2|7511.8|7496.8|7509.2|7494.2|7
1728324410000|2024-10-07 18:06:50|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|4
1728324420000|2024-10-07 18:07:00|7509.8|7494.8|7509.7|7494.7|7509.8|7494.8|7509.3|7494.3|7
1728324430000|2024-10-07 18:07:10|7509.3|7494.3|7509.5|7494.5|7509.5|7494.5|7509.3|7494.3|1
1728324440000|2024-10-07 18:07:20|7509.8|7494.8|7508|7493|7509.8|7494.8|7507.3|7492.3|4
1728324450000|2024-10-07 18:07:30|7508.3|7493.3|7509.6|7494.6|7513.2|7498.2|7508.3|7493.3|5
1728324460000|2024-10-07 18:07:40|7509.1|7494.1|7510.8|7495.8|7511|7496|7508.6|7493.6|11
1728324470000|2024-10-07 18:07:50|7511.1|7496.1|7512.1|7497.1|7512.1|7497.1|7511.1|7496.1|2
1728324480000|2024-10-07 18:08:00|7512|7497|7512.6|7497.6|7512.6|7497.6|7512|7497|6
1728324490000|2024-10-07 18:08:10|||||||||2
1728324500000|2024-10-07 18:08:20|7512.5|7497.5|7511.8|7496.8|7512.6|7497.6|7511.7|7496.7|27
1728324510000|2024-10-07 18:08:30|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7510.8|7495.8|5
1728324520000|2024-10-07 18:08:40|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|9
1728324540000|2024-10-07 18:09:00|7511.2|7496.2|7512.3|7497.3|7513.3|7498.3|7511.2|7496.2|13
1728324550000|2024-10-07 18:09:10|7512.2|7497.2|7511.3|7496.3|7512.2|7497.2|7510.8|7495.8|2
1728324560000|2024-10-07 18:09:20|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7511.8|7496.8|2
1728324570000|2024-10-07 18:09:30|7511.8|7496.8|7512.2|7497.2|7512.3|7497.3|7511.3|7496.3|2
1728324580000|2024-10-07 18:09:40|7511.7|7496.7|7512.8|7497.8|7512.8|7497.8|7511.7|7496.7|3
1728324590000|2024-10-07 18:09:50|7512.3|7497.3|7512.3|7497.3|7512.5|7497.5|7512.3|7497.3|3
1728324600000|2024-10-07 18:10:00|7512.5|7497.5|7512.3|7497.3|7513.3|7498.3|7512.3|7497.3|8
1728324610000|2024-10-07 18:10:10|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.7|7496.7|1
1728324620000|2024-10-07 18:10:20|7511.5|7496.5|7512.3|7497.3|7512.3|7497.3|7511.2|7496.2|6
1728324630000|2024-10-07 18:10:30|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|21
1728324640000|2024-10-07 18:10:40|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|0
1728324650000|2024-10-07 18:10:50|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1728324660000|2024-10-07 18:11:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7512.2|7497.2|6
1728324670000|2024-10-07 18:11:10|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.2|7497.2|1
1728324680000|2024-10-07 18:11:20|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7
1728324690000|2024-10-07 18:11:30|7512|7497|7512|7497|7512|7497|7512|7497|1
1728324700000|2024-10-07 18:11:40|||||||||3
1728324710000|2024-10-07 18:11:50|||||||||3
1728324720000|2024-10-07 18:12:00|7511.5|7496.5|7511.7|7496.7|7511.7|7496.7|7511.5|7496.5|28
1728324730000|2024-10-07 18:12:10|7511.8|7496.8|7511.7|7496.7|7512.3|7497.3|7511.7|7496.7|10
1728324740000|2024-10-07 18:12:20|7511.8|7496.8|7513.2|7498.2|7513.2|7498.2|7511.8|7496.8|1
1728324750000|2024-10-07 18:12:30|7512.8|7497.8|7511.2|7496.2|7512.8|7497.8|7511.2|7496.2|4
1728324760000|2024-10-07 18:12:40|7511.3|7496.3|7511.3|7496.3|7511.8|7496.8|7511.3|7496.3|18
1728324770000|2024-10-07 18:12:50|7511.7|7496.7|7512.7|7497.7|7512.7|7497.7|7511.7|7496.7|11
1728324780000|2024-10-07 18:13:00|7512.2|7497.2|7514.5|7499.5|7514.5|7499.5|7511.5|7496.5|26
1728324790000|2024-10-07 18:13:10|7514.8|7499.8|7514.2|7499.2|7514.8|7499.8|7514.2|7499.2|12
1728324800000|2024-10-07 18:13:20|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|16
1728324810000|2024-10-07 18:13:30|7514.2|7499.2|7514.7|7499.7|7514.7|7499.7|7514.2|7499.2|20
1728324820000|2024-10-07 18:13:40|7514.8|7499.8|7511.2|7496.2|7514.8|7499.8|7510.6|7495.6|46
1728324830000|2024-10-07 18:13:50|7510.8|7495.8|7514.2|7499.2|7514.7|7499.7|7510.3|7495.3|96
1728324840000|2024-10-07 18:14:00|7514.6|7499.6|7511.9|7496.9|7514.6|7499.6|7511.9|7496.9|109
1728324850000|2024-10-07 18:14:10|7512.1|7497.1|7509.9|7494.9|7512.1|7497.1|7509.6|7494.6|183
1728324860000|2024-10-07 18:14:20|7510.3|7495.3|7510.1|7495.1|7511.6|7496.6|7510.1|7495.1|206
1728324870000|2024-10-07 18:14:30|7509.5|7494.5|7509.7|7494.7|7510|7495|7509.3|7494.3|108
1728324880000|2024-10-07 18:14:40|7509.5|7494.5|7509.8|7494.8|7510.6|7495.6|7509.5|7494.5|126
1728324890000|2024-10-07 18:14:50|7510.3|7495.3|7510.5|7495.5|7510.5|7495.5|7509.3|7494.3|132
1728324900000|2024-10-07 18:15:00|7510.6|7495.6|7511|7496|7511.1|7496.1|7510|7495|55
1728324910000|2024-10-07 18:15:10|7510.5|7495.5|7509.8|7494.8|7510.5|7495.5|7509.5|7494.5|2
1728324920000|2024-10-07 18:15:20|7509.5|7494.5|7509.8|7494.8|7509.8|7494.8|7509.5|7494.5|2
1728324930000|2024-10-07 18:15:30|7510|7495|7510.3|7495.3|7510.3|7495.3|7510|7495|16
1728324940000|2024-10-07 18:15:40|||||||||1
1728324950000|2024-10-07 18:15:50|7510.6|7495.6|7509.8|7494.8|7510.6|7495.6|7509.8|7494.8|51
1728324960000|2024-10-07 18:16:00|7509.3|7494.3|7509.8|7494.8|7509.8|7494.8|7509.3|7494.3|5
1728324970000|2024-10-07 18:16:10|7510.2|7495.2|7510.8|7495.8|7510.8|7495.8|7510|7495|25
1728324990000|2024-10-07 18:16:30|7511.1|7496.1|7510.5|7495.5|7511.1|7496.1|7510.5|7495.5|5
1728325000000|2024-10-07 18:16:40|7510.6|7495.6|7511|7496|7511|7496|7510.6|7495.6|21
1728325010000|2024-10-07 18:16:50|7510.3|7495.3|7510.5|7495.5|7510.5|7495.5|7510.2|7495.2|22
1728325020000|2024-10-07 18:17:00|7510.3|7495.3|7510.5|7495.5|7510.5|7495.5|7510.3|7495.3|3
1728325030000|2024-10-07 18:17:10|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|7511.1|7496.1|12
1728325040000|2024-10-07 18:17:20|7510.8|7495.8|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|23
1728325050000|2024-10-07 18:17:30|7510.6|7495.6|7510.3|7495.3|7510.8|7495.8|7510.3|7495.3|8
1728325060000|2024-10-07 18:17:40|7510.5|7495.5|7510.6|7495.6|7510.6|7495.6|7510.5|7495.5|2
1728325070000|2024-10-07 18:17:50|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1728325080000|2024-10-07 18:18:00|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|7510.6|7495.6|2
1728325090000|2024-10-07 18:18:10|7510.1|7495.1|7510.5|7495.5|7510.5|7495.5|7510|7495|7
1728325100000|2024-10-07 18:18:20|7510.6|7495.6|7510.1|7495.1|7510.6|7495.6|7510.1|7495.1|10
1728325110000|2024-10-07 18:18:30|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|7510.5|7495.5|0
1728325120000|2024-10-07 18:18:40|7510.3|7495.3|7513.1|7498.1|7513.1|7498.1|7510.3|7495.3|9
1728325130000|2024-10-07 18:18:50|7512.8|7497.8|7512.5|7497.5|7512.8|7497.8|7512.5|7497.5|2
1728325140000|2024-10-07 18:19:00|7512.1|7497.1|7514.4|7499.4|7515.5|7500.5|7511.8|7496.8|11
1728325150000|2024-10-07 18:19:10|7513.9|7498.9|7513.4|7498.4|7513.9|7498.9|7512.7|7497.7|1
1728325160000|2024-10-07 18:19:20|7512.9|7497.9|7513.4|7498.4|7515|7500|7512.9|7497.9|8
1728325170000|2024-10-07 18:19:30|7514.2|7499.2|7513.6|7498.6|7514.2|7499.2|7512.5|7497.5|19
1728325180000|2024-10-07 18:19:40|7514|7499|7513.5|7498.5|7514|7499|7513.5|7498.5|3
1728325190000|2024-10-07 18:19:50|7513.1|7498.1|7514.6|7499.6|7514.6|7499.6|7513.1|7498.1|4
1728349200000|2024-10-08 01:00:00|7512|7497|7503|7488|7512.7|7497.7|7503|7488|20
1728349210000|2024-10-08 01:00:10|7501.7|7486.7|7498|7483|7501.7|7486.7|7498|7483|4
1728349220000|2024-10-08 01:00:20|7498.5|7483.5|7500.8|7485.8|7500.8|7485.8|7498|7483|2
1728349230000|2024-10-08 01:00:30|7498.8|7483.8|7497.5|7482.5|7498.8|7483.8|7497.5|7482.5|9
1728349240000|2024-10-08 01:00:40|7498|7483|7493.8|7478.8|7498|7483|7493.8|7478.8|4
1728349250000|2024-10-08 01:00:50|7492.5|7477.5|7494.5|7479.5|7495|7480|7492.5|7477.5|25
1728349260000|2024-10-08 01:01:00|7495.3|7480.3|7497|7482|7497|7482|7495.3|7480.3|1
1728349270000|2024-10-08 01:01:10|7496.8|7481.8|7496.5|7481.5|7496.8|7481.8|7496.5|7481.5|0
1728349280000|2024-10-08 01:01:20|7498.2|7483.2|7498.7|7483.7|7498.7|7483.7|7497.8|7482.8|28
1728349290000|2024-10-08 01:01:30|7498.5|7483.5|7497.8|7482.8|7499.5|7484.5|7497.7|7482.7|14
1728349300000|2024-10-08 01:01:40|7496.8|7481.8|7497|7482|7497|7482|7496.1|7481.1|1
1728349310000|2024-10-08 01:01:50|7494.7|7479.7|7488.7|7473.7|7494.7|7479.7|7488.7|7473.7|10
1728349320000|2024-10-08 01:02:00|7489.7|7474.7|7491.8|7476.8|7491.8|7476.8|7489.2|7474.2|12
1728349330000|2024-10-08 01:02:10|7493.3|7478.3|7493.6|7478.6|7495.7|7480.7|7493.3|7478.3|5
1728349340000|2024-10-08 01:02:20|7494.5|7479.5|7495.6|7480.6|7495.6|7480.6|7494.5|7479.5|12
1728349350000|2024-10-08 01:02:30|7495.7|7480.7|7498.5|7483.5|7498.5|7483.5|7495.7|7480.7|4
1728349360000|2024-10-08 01:02:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1728349370000|2024-10-08 01:02:50|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|6
1728349380000|2024-10-08 01:03:00|7500.2|7485.2|7499.4|7484.4|7502.5|7487.5|7499.1|7484.1|23
1728349390000|2024-10-08 01:03:10|7499|7484|7499|7484|7499.3|7484.3|7499|7484|0
1728349400000|2024-10-08 01:03:20|7498.8|7483.8|7498.5|7483.5|7498.8|7483.8|7498.5|7483.5|2
1728349410000|2024-10-08 01:03:30|||||||||2
1728349420000|2024-10-08 01:03:40|7494.5|7479.5|7492.3|7477.3|7494.5|7479.5|7492.3|7477.3|2
1728349430000|2024-10-08 01:03:50|7490.9|7475.9|7494.9|7479.9|7494.9|7479.9|7490.9|7475.9|26
1728349440000|2024-10-08 01:04:00|7496|7481|7497|7482|7497.5|7482.5|7496|7481|0
1728349450000|2024-10-08 01:04:10|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|0
1728349460000|2024-10-08 01:04:20|7497.5|7482.5|7497.4|7482.4|7497.5|7482.5|7497.4|7482.4|18
1728349470000|2024-10-08 01:04:30|7497|7482|7497.3|7482.3|7497.3|7482.3|7497|7482|22
1728349480000|2024-10-08 01:04:40|7498|7483|7499.8|7484.8|7499.8|7484.8|7498|7483|22
1728349500000|2024-10-08 01:05:00|7503.1|7488.1|7503.5|7488.5|7504|7489|7503.1|7488.1|29
1728349510000|2024-10-08 01:05:10|||||||||1
1728349520000|2024-10-08 01:05:20|7500.4|7485.4|7500.7|7485.7|7501.2|7486.2|7500.4|7485.4|22
1728349530000|2024-10-08 01:05:30|7500.5|7485.5|7498.2|7483.2|7500.5|7485.5|7498.2|7483.2|9
1728349540000|2024-10-08 01:05:40|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|7497.9|7482.9|0
1728349560000|2024-10-08 01:06:00|7497.2|7482.2|7496|7481|7497.2|7482.2|7495.7|7480.7|4
1728349570000|2024-10-08 01:06:10|7496.2|7481.2|7495.7|7480.7|7496.2|7481.2|7495.7|7480.7|2
1728349580000|2024-10-08 01:06:20|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1728349590000|2024-10-08 01:06:30|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|2
1728349600000|2024-10-08 01:06:40|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|6
1728349620000|2024-10-08 01:07:00|7490.9|7475.9|7486.3|7471.3|7493.2|7478.2|7486.3|7471.3|13
1728349630000|2024-10-08 01:07:10|7486.2|7471.2|7485.8|7470.8|7486.2|7471.2|7485.8|7470.8|4
1728349640000|2024-10-08 01:07:20|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|7486.3|7471.3|6
1728349650000|2024-10-08 01:07:30|||||||||1
1728349660000|2024-10-08 01:07:40|7486.8|7471.8|7486.3|7471.3|7486.8|7471.8|7486.3|7471.3|0
1728349670000|2024-10-08 01:07:50|7488.3|7473.3|7489.4|7474.4|7489.4|7474.4|7488.3|7473.3|8
1728349680000|2024-10-08 01:08:00|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|7490.5|7475.5|0
1728349690000|2024-10-08 01:08:10|7491.1|7476.1|7492|7477|7492|7477|7491.1|7476.1|2
1728349700000|2024-10-08 01:08:20|7489.6|7474.6|7488|7473|7489.6|7474.6|7488|7473|0
1728349710000|2024-10-08 01:08:30|7488.4|7473.4|7486.9|7471.9|7488.4|7473.4|7486.9|7471.9|5
1728349720000|2024-10-08 01:08:40|7487.4|7472.4|7487.3|7472.3|7487.4|7472.4|7487.3|7472.3|0
1728349730000|2024-10-08 01:08:50|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.3|7472.3|5
1728349740000|2024-10-08 01:09:00|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|0
1728349760000|2024-10-08 01:09:20|7490.9|7475.9|7491.7|7476.7|7491.7|7476.7|7490.9|7475.9|0
1728349780000|2024-10-08 01:09:40|7490|7475|7485.7|7470.7|7490|7475|7484.8|7469.8|9
1728349790000|2024-10-08 01:09:50|7486.4|7471.4|7487.3|7472.3|7487.3|7472.3|7486.4|7471.4|12
1728349800000|2024-10-08 01:10:00|7487.2|7472.2|7490.9|7475.9|7490.9|7475.9|7487.2|7472.2|1
1728349810000|2024-10-08 01:10:10|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|7491.2|7476.2|0
1728349840000|2024-10-08 01:10:40|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1728349850000|2024-10-08 01:10:50|||||||||1
1728349880000|2024-10-08 01:11:20|7490.2|7475.2|7488.3|7473.3|7490.2|7475.2|7487.9|7472.9|0
1728349890000|2024-10-08 01:11:30|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|7486.7|7471.7|5
1728349900000|2024-10-08 01:11:40|7486.6|7471.6|7483.8|7468.8|7487.7|7472.7|7483.8|7468.8|9
1728349910000|2024-10-08 01:11:50|7484.2|7469.2|7484.9|7469.9|7484.9|7469.9|7484.2|7469.2|0
1728349930000|2024-10-08 01:12:10|7483.3|7468.3|7484.3|7469.3|7486.2|7471.2|7483.3|7468.3|3
1728349940000|2024-10-08 01:12:20|7483.3|7468.3|7483.9|7468.9|7483.9|7468.9|7483.3|7468.3|4
1728349950000|2024-10-08 01:12:30|7484.9|7469.9|7486|7471|7486|7471|7484.9|7469.9|3
1728349960000|2024-10-08 01:12:40|7485.3|7470.3|7485.9|7470.9|7485.9|7470.9|7484.7|7469.7|9
1728349990000|2024-10-08 01:13:10|7484.8|7469.8|7484.2|7469.2|7484.8|7469.8|7484.2|7469.2|8
1728350000000|2024-10-08 01:13:20|7485.9|7470.9|7485.9|7470.9|7485.9|7470.9|7485.7|7470.7|2
1728350030000|2024-10-08 01:13:50|7486.2|7471.2|7487.7|7472.7|7487.7|7472.7|7486.2|7471.2|10
1728350040000|2024-10-08 01:14:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1728350050000|2024-10-08 01:14:10|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|7489.4|7474.4|0
1728350070000|2024-10-08 01:14:30|7488.5|7473.5|7488.9|7473.9|7489|7474|7488.5|7473.5|1
1728350080000|2024-10-08 01:14:40|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|0
1728350110000|2024-10-08 01:15:10|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|0
1728350120000|2024-10-08 01:15:20|7486|7471|7486|7471|7486|7471|7486|7471|0
1728350140000|2024-10-08 01:15:40|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|7485.7|7470.7|0
1728350150000|2024-10-08 01:15:50|||||||||1
1728350160000|2024-10-08 01:16:00|7484.6|7469.6|7478.1|7463.1|7484.6|7469.6|7477.7|7462.7|14
1728350170000|2024-10-08 01:16:10|7478.4|7463.4|7479.4|7464.4|7479.4|7464.4|7478.4|7463.4|0
1728350190000|2024-10-08 01:16:30|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|7483.4|7468.4|0
1728350300000|2024-10-08 01:18:20|||||||||1
1728350320000|2024-10-08 01:18:40|7483.7|7468.7|7484.4|7469.4|7484.4|7469.4|7483.7|7468.7|0
1728350340000|2024-10-08 01:19:00|7483|7468|7483|7468|7483|7468|7483|7468|0
1728350360000|2024-10-08 01:19:20|7483.1|7468.1|7482|7467|7483.1|7468.1|7482|7467|0
1728350370000|2024-10-08 01:19:30|7483.8|7468.8|7484.5|7469.5|7484.5|7469.5|7483.8|7468.8|1
1728350380000|2024-10-08 01:19:40|||||||||1
1728350470000|2024-10-08 01:21:10|||||||||1
1728350480000|2024-10-08 01:21:20|||||||||2
1728350540000|2024-10-08 01:22:20|7485.6|7470.6|7486|7471|7486|7471|7485.6|7470.6|1
1728350550000|2024-10-08 01:22:30|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|7485.2|7470.2|0
1728350580000|2024-10-08 01:23:00|||||||||1
1728350590000|2024-10-08 01:23:10|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|1
1728350610000|2024-10-08 01:23:30|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|0
1728350650000|2024-10-08 01:24:10|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|7485.6|7470.6|0
1728350660000|2024-10-08 01:24:20|7488|7473|7488|7473|7488|7473|7488|7473|6
1728350670000|2024-10-08 01:24:30|7487.6|7472.6|7488.1|7473.1|7488.1|7473.1|7487.6|7472.6|0
1728350680000|2024-10-08 01:24:40|7488.7|7473.7|7489.7|7474.7|7489.7|7474.7|7488.7|7473.7|1
1728350790000|2024-10-08 01:26:30|7489|7474|7489.5|7474.5|7489.5|7474.5|7489|7474|1
1728350850000|2024-10-08 01:27:30|7488.5|7473.5|7487.7|7472.7|7488.5|7473.5|7487.7|7472.7|0
1728350860000|2024-10-08 01:27:40|7487.9|7472.9|7488.2|7473.2|7488.2|7473.2|7487.9|7472.9|0
1728350900000|2024-10-08 01:28:20|7487.7|7472.7|7487.6|7472.6|7487.7|7472.7|7487.6|7472.6|1
1728350940000|2024-10-08 01:29:00|7487.5|7472.5|7487.1|7472.1|7487.5|7472.5|7487.1|7472.1|0
1728351000000|2024-10-08 01:30:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|8
1728351010000|2024-10-08 01:30:10|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|0
1728351020000|2024-10-08 01:30:20|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|0
1728351060000|2024-10-08 01:31:00|||||||||1
1728351070000|2024-10-08 01:31:10|7479.1|7464.1|7478.8|7463.8|7479.1|7464.1|7478.8|7463.8|3
1728351100000|2024-10-08 01:31:40|7479|7464|7479|7464|7479|7464|7479|7464|1
1728351120000|2024-10-08 01:32:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1728351130000|2024-10-08 01:32:10|7478|7463|7477.5|7462.5|7478|7463|7477.5|7462.5|6
1728351140000|2024-10-08 01:32:20|||||||||2
1728351150000|2024-10-08 01:32:30|7477.7|7462.7|7477.3|7462.3|7477.7|7462.7|7477.3|7462.3|0
1728351230000|2024-10-08 01:33:50|7477.7|7462.7|7477.7|7462.7|7477.8|7462.8|7477.7|7462.7|1
1728351240000|2024-10-08 01:34:00|7477.3|7462.3|7478.8|7463.8|7478.8|7463.8|7477.3|7462.3|24
1728351250000|2024-10-08 01:34:10|7478.7|7463.7|7478|7463|7478.7|7463.7|7478|7463|0
1728351320000|2024-10-08 01:35:20|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|7477.5|7462.5|1
1728351360000|2024-10-08 01:36:00|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7474.8|7459.8|7
1728351370000|2024-10-08 01:36:10|7475.8|7460.8|7476.1|7461.1|7476.1|7461.1|7475.8|7460.8|7
1728351380000|2024-10-08 01:36:20|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|2
1728351390000|2024-10-08 01:36:30|||||||||1
1728351400000|2024-10-08 01:36:40|7479.7|7464.7|7480.2|7465.2|7480.2|7465.2|7479.7|7464.7|1
1728351410000|2024-10-08 01:36:50|7480.1|7465.1|7479.6|7464.6|7480.1|7465.1|7479.6|7464.6|0
1728351420000|2024-10-08 01:37:00|7479.2|7464.2|7475.8|7460.8|7479.2|7464.2|7475.8|7460.8|5
1728351430000|2024-10-08 01:37:10|7476|7461|7475.1|7460.1|7476.3|7461.3|7475.1|7460.1|10
1728351440000|2024-10-08 01:37:20|7474|7459|7469.7|7454.7|7474|7459|7467.7|7452.7|11
1728351450000|2024-10-08 01:37:30|7470.1|7455.1|7468.1|7453.1|7473.4|7458.4|7468.1|7453.1|7
1728351460000|2024-10-08 01:37:40|7468.7|7453.7|7469.3|7454.3|7470|7455|7465.7|7450.7|17
1728351470000|2024-10-08 01:37:50|7469.7|7454.7|7470.1|7455.1|7470.1|7455.1|7469.5|7454.5|3
1728351480000|2024-10-08 01:38:00|7470.5|7455.5|7472|7457|7472|7457|7470.5|7455.5|0
1728351490000|2024-10-08 01:38:10|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7469.5|7454.5|1
1728351500000|2024-10-08 01:38:20|7470.3|7455.3|7468.5|7453.5|7471.3|7456.3|7468.5|7453.5|3
1728351510000|2024-10-08 01:38:30|7471.3|7456.3|7468.3|7453.3|7471.3|7456.3|7468.3|7453.3|6
1728351520000|2024-10-08 01:38:40|7470.1|7455.1|7471.5|7456.5|7471.5|7456.5|7470.1|7455.1|1
1728351530000|2024-10-08 01:38:50|7470.5|7455.5|7470.5|7455.5|7471|7456|7470.5|7455.5|4
1728351540000|2024-10-08 01:39:00|7470.1|7455.1|7470.6|7455.6|7470.6|7455.6|7470.1|7455.1|0
1728351550000|2024-10-08 01:39:10|7471.6|7456.6|7470.4|7455.4|7471.6|7456.6|7468.3|7453.3|11
1728351560000|2024-10-08 01:39:20|7469.5|7454.5|7469|7454|7471.1|7456.1|7469|7454|5
1728351570000|2024-10-08 01:39:30|7469.3|7454.3|7467.8|7452.8|7470.5|7455.5|7466.1|7451.1|10
1728351580000|2024-10-08 01:39:40|7467.1|7452.1|7469.3|7454.3|7469.8|7454.8|7467.1|7452.1|3
1728351590000|2024-10-08 01:39:50|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|7469.8|7454.8|0
1728351600000|2024-10-08 01:40:00|7470.5|7455.5|7469.3|7454.3|7470.5|7455.5|7469.3|7454.3|2
1728351610000|2024-10-08 01:40:10|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1728351620000|2024-10-08 01:40:20|7470.3|7455.3|7471.3|7456.3|7471.3|7456.3|7470.3|7455.3|0
1728351630000|2024-10-08 01:40:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1728351640000|2024-10-08 01:40:40|7471|7456|7470.8|7455.8|7471.3|7456.3|7470.8|7455.8|0
1728351660000|2024-10-08 01:41:00|7471.3|7456.3|7470.8|7455.8|7471.3|7456.3|7469.8|7454.8|3
1728351670000|2024-10-08 01:41:10|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1728351690000|2024-10-08 01:41:30|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|0
1728351710000|2024-10-08 01:41:50|7470.5|7455.5|7469.1|7454.1|7470.5|7455.5|7469.1|7454.1|7
1728351720000|2024-10-08 01:42:00|7468.1|7453.1|7466.1|7451.1|7468.1|7453.1|7465.8|7450.8|14
1728351730000|2024-10-08 01:42:10|7466.8|7451.8|7467.1|7452.1|7467.1|7452.1|7466.8|7451.8|0
1728351740000|2024-10-08 01:42:20|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|5
1728351750000|2024-10-08 01:42:30|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|5
1728351760000|2024-10-08 01:42:40|7466.7|7451.7|7468.5|7453.5|7468.8|7453.8|7466.7|7451.7|3
1728351780000|2024-10-08 01:43:00|7467.8|7452.8|7467.6|7452.6|7469.2|7454.2|7466.8|7451.8|3
1728351790000|2024-10-08 01:43:10|7466.9|7451.9|7466.3|7451.3|7468.3|7453.3|7466|7451|2
1728351800000|2024-10-08 01:43:20|7467.8|7452.8|7468.8|7453.8|7468.8|7453.8|7467.3|7452.3|2
1728351810000|2024-10-08 01:43:30|7469.1|7454.1|7469.3|7454.3|7469.8|7454.8|7469.1|7454.1|0
1728351820000|2024-10-08 01:43:40|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469.3|7454.3|0
1728351830000|2024-10-08 01:43:50|7469.8|7454.8|7468.8|7453.8|7470.8|7455.8|7468.3|7453.3|5
1728351840000|2024-10-08 01:44:00|7469.4|7454.4|7469.6|7454.6|7471.5|7456.5|7468.8|7453.8|1
1728351850000|2024-10-08 01:44:10|7468.8|7453.8|7468.7|7453.7|7469.3|7454.3|7467.8|7452.8|24
1728351870000|2024-10-08 01:44:30|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|0
1728351880000|2024-10-08 01:44:40|7469.4|7454.4|7471|7456|7471|7456|7468.6|7453.6|2
1728351890000|2024-10-08 01:44:50|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|0
1728351900000|2024-10-08 01:45:00|7471|7456|7471|7456|7471|7456|7470.6|7455.6|0
1728351910000|2024-10-08 01:45:10|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470|7455|1
1728351920000|2024-10-08 01:45:20|7470|7455|7472.3|7457.3|7472.3|7457.3|7470|7455|5
1728351950000|2024-10-08 01:45:50|7472.4|7457.4|7477.5|7462.5|7477.5|7462.5|7472.4|7457.4|2
1728351960000|2024-10-08 01:46:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|0
1728351970000|2024-10-08 01:46:10|7479|7464|7475.5|7460.5|7479|7464|7475.5|7460.5|1
1728351980000|2024-10-08 01:46:20|7475|7460|7475|7460|7475|7460|7475|7460|0
1728352000000|2024-10-08 01:46:40|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|7474.6|7459.6|0
1728352020000|2024-10-08 01:47:00|7476.1|7461.1|7476.8|7461.8|7476.8|7461.8|7476.1|7461.1|1
1728352040000|2024-10-08 01:47:20|7478.2|7463.2|7478.8|7463.8|7478.8|7463.8|7478.2|7463.2|1
1728352060000|2024-10-08 01:47:40|7476.7|7461.7|7475|7460|7476.7|7461.7|7475|7460|1
1728352070000|2024-10-08 01:47:50|7472.1|7457.1|7470.7|7455.7|7472.1|7457.1|7470.7|7455.7|33
1728352080000|2024-10-08 01:48:00|7470.1|7455.1|7469.2|7454.2|7470.1|7455.1|7469.1|7454.1|1
1728352090000|2024-10-08 01:48:10|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.6|7454.6|1
1728352140000|2024-10-08 01:49:00|7469.3|7454.3|7469.7|7454.7|7469.7|7454.7|7469.3|7454.3|1
1728352160000|2024-10-08 01:49:20|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|7469.6|7454.6|0
1728352200000|2024-10-08 01:50:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1728352210000|2024-10-08 01:50:10|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1728352350000|2024-10-08 01:52:30|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|0
1728352380000|2024-10-08 01:53:00|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|7471.8|7456.8|2
1728352390000|2024-10-08 01:53:10|7471.3|7456.3|7471.8|7456.8|7471.8|7456.8|7471.3|7456.3|0
1728352540000|2024-10-08 01:55:40|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|0
1728352600000|2024-10-08 01:56:40|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|0
1728352650000|2024-10-08 01:57:30|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|1
1728352670000|2024-10-08 01:57:50|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.7|7455.7|1
1728352680000|2024-10-08 01:58:00|7470.3|7455.3|7471.2|7456.2|7471.2|7456.2|7470.3|7455.3|0
1728352700000|2024-10-08 01:58:20|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.7|7455.7|0
1728352740000|2024-10-08 01:59:00|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|7470.6|7455.6|0
1728352920000|2024-10-08 02:02:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|0
1728352940000|2024-10-08 02:02:20|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|2
1728352970000|2024-10-08 02:02:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|0
1728352980000|2024-10-08 02:03:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1728353150000|2024-10-08 02:05:50|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|2
1728353220000|2024-10-08 02:07:00|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|7470.9|7455.9|1
1728353230000|2024-10-08 02:07:10|7471|7456|7471.4|7456.4|7471.4|7456.4|7471|7456|0
1728353240000|2024-10-08 02:07:20|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.9|7455.9|1
1728353370000|2024-10-08 02:09:30|||||||||4
1728353400000|2024-10-08 02:10:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|0
1728353450000|2024-10-08 02:10:50|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|7471.1|7456.1|1
1728353460000|2024-10-08 02:11:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471.1|7456.1|1
1728353470000|2024-10-08 02:11:10|||||||||1
1728353580000|2024-10-08 02:13:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|0
1728353670000|2024-10-08 02:14:30|7470.2|7455.2|7456.4|7441.4|7470.2|7455.2|7456.4|7441.4|19
1728353690000|2024-10-08 02:14:50|||||||||14
1728353700000|2024-10-08 02:15:00|7455.4|7440.4|7458|7443|7458|7443|7455.4|7440.4|9
1728353710000|2024-10-08 02:15:10|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1728353720000|2024-10-08 02:15:20|7458.5|7443.5|7459.6|7444.6|7459.6|7444.6|7455.9|7440.9|19
1728353730000|2024-10-08 02:15:30|||||||||6
1728353740000|2024-10-08 02:15:40|7458.4|7443.4|7458.4|7443.4|7459.9|7444.9|7456.9|7441.9|7
1728353750000|2024-10-08 02:15:50|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1728353760000|2024-10-08 02:16:00|7456.9|7441.9|7459.6|7444.6|7459.6|7444.6|7456.9|7441.9|7
1728353770000|2024-10-08 02:16:10|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7457.9|7442.9|7
1728353780000|2024-10-08 02:16:20|7458|7443|7458|7443|7458|7443|7458|7443|1
1728353790000|2024-10-08 02:16:30|7457.3|7442.3|7457|7442|7457.3|7442.3|7457|7442|1
1728353800000|2024-10-08 02:16:40|7457.4|7442.4|7459.9|7444.9|7459.9|7444.9|7457.4|7442.4|0
1728353810000|2024-10-08 02:16:50|||||||||2
1728353820000|2024-10-08 02:17:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|3
1728353830000|2024-10-08 02:17:10|7455.5|7440.5|7458.1|7443.1|7458.1|7443.1|7455.5|7440.5|2
1728353850000|2024-10-08 02:17:30|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|7458.5|7443.5|0
1728353860000|2024-10-08 02:17:40|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|0
1728353870000|2024-10-08 02:17:50|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|7460.4|7445.4|1
1728353880000|2024-10-08 02:18:00|7463.2|7448.2|7464.1|7449.1|7464.1|7449.1|7463.2|7448.2|1
1728353900000|2024-10-08 02:18:20|7461.6|7446.6|7459.7|7444.7|7462.4|7447.4|7459.7|7444.7|2
1728353910000|2024-10-08 02:18:30|7460.7|7445.7|7459.2|7444.2|7460.7|7445.7|7459.2|7444.2|3
1728353920000|2024-10-08 02:18:40|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|3
1728353930000|2024-10-08 02:18:50|7460|7445|7458.9|7443.9|7460|7445|7458.9|7443.9|1
1728353940000|2024-10-08 02:19:00|7458.4|7443.4|7456.6|7441.6|7458.4|7443.4|7456.6|7441.6|16
1728353950000|2024-10-08 02:19:10|7457.1|7442.1|7456.9|7441.9|7459.1|7444.1|7456.9|7441.9|3
1728353960000|2024-10-08 02:19:20|||||||||2
1728353980000|2024-10-08 02:19:40|7456.7|7441.7|7456.9|7441.9|7457.1|7442.1|7456.7|7441.7|0
1728354000000|2024-10-08 02:20:00|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|7457.3|7442.3|0
1728354010000|2024-10-08 02:20:10|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1728354020000|2024-10-08 02:20:20|7457.6|7442.6|7457.3|7442.3|7457.6|7442.6|7457.3|7442.3|0
1728354030000|2024-10-08 02:20:30|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|0
1728354040000|2024-10-08 02:20:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1728354070000|2024-10-08 02:21:10|7456.7|7441.7|7442.5|7427.5|7456.7|7441.7|7442.5|7427.5|43
1728354080000|2024-10-08 02:21:20|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1728354090000|2024-10-08 02:21:30|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1728354120000|2024-10-08 02:22:00|7439|7424|7439|7424|7439|7424|7439|7424|7
1728354190000|2024-10-08 02:23:10|7444.1|7429.1|7446.6|7431.6|7446.6|7431.6|7444.1|7429.1|1
1728354210000|2024-10-08 02:23:30|7447.3|7432.3|7444.2|7429.2|7447.3|7432.3|7443.2|7428.2|0
1728354220000|2024-10-08 02:23:40|7447.1|7432.1|7446.5|7431.5|7448.3|7433.3|7446.5|7431.5|11
1728354230000|2024-10-08 02:23:50|7445.4|7430.4|7445.3|7430.3|7445.4|7430.4|7445.3|7430.3|1
1728354240000|2024-10-08 02:24:00|7446.9|7431.9|7446.3|7431.3|7446.9|7431.9|7446.3|7431.3|3
1728354250000|2024-10-08 02:24:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|14
1728354270000|2024-10-08 02:24:30|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|0
1728354300000|2024-10-08 02:25:00|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|0
1728354310000|2024-10-08 02:25:10|7440.5|7425.5|7439.9|7424.9|7440.5|7425.5|7439.9|7424.9|1
1728354360000|2024-10-08 02:26:00|7440|7425|7440|7425|7440|7425|7440|7425|2
1728354390000|2024-10-08 02:26:30|7441.8|7426.8|7442.5|7427.5|7442.5|7427.5|7441.8|7426.8|1
1728354400000|2024-10-08 02:26:40|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|7443.5|7428.5|2
1728354420000|2024-10-08 02:27:00|||||||||1
1728354430000|2024-10-08 02:27:10|7442.5|7427.5|7441.5|7426.5|7442.5|7427.5|7441.5|7426.5|2
1728354440000|2024-10-08 02:27:20|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|5
1728354450000|2024-10-08 02:27:30|7439.9|7424.9|7438|7423|7439.9|7424.9|7438|7423|12
1728354470000|2024-10-08 02:27:50|7436.3|7421.3|7434.8|7419.8|7436.3|7421.3|7434.8|7419.8|18
1728354480000|2024-10-08 02:28:00|||||||||1
1728354490000|2024-10-08 02:28:10|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|0
1728354520000|2024-10-08 02:28:40|7435|7420|7435|7420|7435|7420|7435|7420|1
1728354560000|2024-10-08 02:29:20|||||||||1
1728354600000|2024-10-08 02:30:00|7434.8|7419.8|7436.6|7421.6|7436.6|7421.6|7434.8|7419.8|1
1728354610000|2024-10-08 02:30:10|7437|7422|7436.6|7421.6|7437|7422|7436.1|7421.1|2
1728354620000|2024-10-08 02:30:20|7437|7422|7436.1|7421.1|7437|7422|7436.1|7421.1|7
1728354630000|2024-10-08 02:30:30|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|0
1728354640000|2024-10-08 02:30:40|7436.1|7421.1|7440.1|7425.1|7440.1|7425.1|7436.1|7421.1|3
1728354650000|2024-10-08 02:30:50|7441.2|7426.2|7440.8|7425.8|7441.2|7426.2|7438.8|7423.8|1
1728354660000|2024-10-08 02:31:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|0
1728354670000|2024-10-08 02:31:10|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|0
1728354680000|2024-10-08 02:31:20|7440.5|7425.5|7439.8|7424.8|7440.5|7425.5|7439.6|7424.6|0
1728354700000|2024-10-08 02:31:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|0
1728354710000|2024-10-08 02:31:50|7440|7425|7440.1|7425.1|7440.1|7425.1|7440|7425|2
1728354720000|2024-10-08 02:32:00|7440.5|7425.5|7439.4|7424.4|7440.5|7425.5|7439.4|7424.4|0
1728354730000|2024-10-08 02:32:10|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|7439.8|7424.8|0
1728354740000|2024-10-08 02:32:20|7438.8|7423.8|7438.3|7423.3|7438.8|7423.8|7438.3|7423.3|2
1728354750000|2024-10-08 02:32:30|7435.8|7420.8|7437|7422|7437|7422|7435.8|7420.8|1
1728354760000|2024-10-08 02:32:40|7436.7|7421.7|7433.8|7418.8|7437|7422|7433.8|7418.8|4
1728354770000|2024-10-08 02:32:50|7433.1|7418.1|7433|7418|7433.1|7418.1|7433|7418|3
1728354780000|2024-10-08 02:33:00|7434.5|7419.5|7433.5|7418.5|7434.5|7419.5|7433.5|7418.5|9
1728354790000|2024-10-08 02:33:10|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|1
1728354800000|2024-10-08 02:33:20|7433.5|7418.5|7432.7|7417.7|7433.5|7418.5|7430.2|7415.2|14
1728354810000|2024-10-08 02:33:30|7431.5|7416.5|7431|7416|7431.5|7416.5|7430.9|7415.9|2
1728354850000|2024-10-08 02:34:10|7429.4|7414.4|7429.4|7414.4|7431|7416|7429.4|7414.4|0
1728354860000|2024-10-08 02:34:20|7431|7416|7428.9|7413.9|7431|7416|7428.8|7413.8|13
1728354870000|2024-10-08 02:34:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|16
1728354880000|2024-10-08 02:34:40|7426.5|7411.5|7426.8|7411.8|7426.8|7411.8|7426.3|7411.3|2
1728354890000|2024-10-08 02:34:50|7426.6|7411.6|7423|7408|7426.6|7411.6|7423|7408|7
1728354900000|2024-10-08 02:35:00|7425.5|7410.5|7424.2|7409.2|7425.6|7410.6|7424.2|7409.2|13
1728354910000|2024-10-08 02:35:10|7423.9|7408.9|7420.1|7405.1|7426.5|7411.5|7420.1|7405.1|4
1728354920000|2024-10-08 02:35:20|7420.5|7405.5|7426.6|7411.6|7427.6|7412.6|7420.5|7405.5|20
1728354940000|2024-10-08 02:35:40|7427|7412|7427|7412|7427|7412|7427|7412|9
1728354950000|2024-10-08 02:35:50|7427.3|7412.3|7426.1|7411.1|7427.3|7412.3|7426.1|7411.1|5
1728354960000|2024-10-08 02:36:00|7424.7|7409.7|7427.1|7412.1|7427.1|7412.1|7424.7|7409.7|4
1728354970000|2024-10-08 02:36:10|7425.3|7410.3|7427.1|7412.1|7431.5|7416.5|7425.3|7410.3|4
1728354980000|2024-10-08 02:36:20|7426.8|7411.8|7429.8|7414.8|7432.2|7417.2|7426.8|7411.8|3
1728354990000|2024-10-08 02:36:30|7430|7415|7430|7415|7430|7415|7430|7415|0
1728355000000|2024-10-08 02:36:40|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1728355020000|2024-10-08 02:37:00|7429.8|7414.8|7429.8|7414.8|7430|7415|7429.8|7414.8|0
1728355040000|2024-10-08 02:37:20|7430|7415|7429.3|7414.3|7430|7415|7429.3|7414.3|3
1728355110000|2024-10-08 02:38:30|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1728355130000|2024-10-08 02:38:50|7425|7410|7425|7410|7425|7410|7425|7410|2
1728355140000|2024-10-08 02:39:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1728355150000|2024-10-08 02:39:10|7422.5|7407.5|7422|7407|7422.5|7407.5|7422|7407|6
1728355160000|2024-10-08 02:39:20|7421.5|7406.5|7420.8|7405.8|7421.5|7406.5|7420.5|7405.5|3
1728355170000|2024-10-08 02:39:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1728355200000|2024-10-08 02:40:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7420.6|7405.6|11
1728355250000|2024-10-08 02:40:50|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|10
1728355260000|2024-10-08 02:41:00|7423|7408|7425.8|7410.8|7426.7|7411.7|7423|7408|1
1728355270000|2024-10-08 02:41:10|7426.2|7411.2|7427.1|7412.1|7427.1|7412.1|7426.2|7411.2|0
1728355280000|2024-10-08 02:41:20|7427.2|7412.2|7429.2|7414.2|7429.2|7414.2|7426.8|7411.8|8
1728355290000|2024-10-08 02:41:30|7430.2|7415.2|7431.3|7416.3|7431.3|7416.3|7430.2|7415.2|0
1728355300000|2024-10-08 02:41:40|7431.5|7416.5|7432.6|7417.6|7432.6|7417.6|7431.5|7416.5|0
1728355320000|2024-10-08 02:42:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|0
1728355330000|2024-10-08 02:42:10|7433.7|7418.7|7434.1|7419.1|7434.2|7419.2|7433.7|7418.7|0
1728355350000|2024-10-08 02:42:30|7434.3|7419.3|7435.1|7420.1|7435.1|7420.1|7434.3|7419.3|0
1728355360000|2024-10-08 02:42:40|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1728355370000|2024-10-08 02:42:50|7436.2|7421.2|7435.1|7420.1|7436.7|7421.7|7435.1|7420.1|4
1728355380000|2024-10-08 02:43:00|7434.1|7419.1|7435.7|7420.7|7435.7|7420.7|7434.1|7419.1|0
1728355390000|2024-10-08 02:43:10|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1728355400000|2024-10-08 02:43:20|7438.9|7423.9|7440.1|7425.1|7440.2|7425.2|7438.9|7423.9|1
1728355410000|2024-10-08 02:43:30|7439.7|7424.7|7440.1|7425.1|7440.1|7425.1|7439.7|7424.7|0
1728355420000|2024-10-08 02:43:40|7439.9|7424.9|7439.7|7424.7|7440.1|7425.1|7439.6|7424.6|0
1728355430000|2024-10-08 02:43:50|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1728355450000|2024-10-08 02:44:10|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|12
1728355460000|2024-10-08 02:44:20|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1728355470000|2024-10-08 02:44:30|7443.1|7428.1|7443.2|7428.2|7443.2|7428.2|7443.1|7428.1|0
1728355480000|2024-10-08 02:44:40|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|5
1728355500000|2024-10-08 02:45:00|7438.2|7423.2|7433.2|7418.2|7438.2|7423.2|7433.2|7418.2|2
1728355510000|2024-10-08 02:45:10|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|0
1728355520000|2024-10-08 02:45:20|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|0
1728355540000|2024-10-08 02:45:40|7435.4|7420.4|7435.8|7420.8|7435.8|7420.8|7435.4|7420.4|3
1728355550000|2024-10-08 02:45:50|7435.9|7420.9|7437|7422|7437|7422|7435.9|7420.9|0
1728355560000|2024-10-08 02:46:00|7437.5|7422.5|7431|7416|7437.5|7422.5|7431|7416|12
1728355570000|2024-10-08 02:46:10|7429.9|7414.9|7430.1|7415.1|7430.1|7415.1|7429.9|7414.9|0
1728355580000|2024-10-08 02:46:20|7429.9|7414.9|7430.1|7415.1|7430.1|7415.1|7429.9|7414.9|0
1728355590000|2024-10-08 02:46:30|7429.9|7414.9|7429.1|7414.1|7429.9|7414.9|7429.1|7414.1|1
1728355600000|2024-10-08 02:46:40|7428.1|7413.1|7427.9|7412.9|7428.1|7413.1|7427.9|7412.9|1
1728355620000|2024-10-08 02:47:00|7427.6|7412.6|7426.8|7411.8|7427.6|7412.6|7426.8|7411.8|4
1728355630000|2024-10-08 02:47:10|7426.1|7411.1|7424.1|7409.1|7426.1|7411.1|7423.5|7408.5|5
1728355640000|2024-10-08 02:47:20|7425.6|7410.6|7426.5|7411.5|7426.5|7411.5|7425.6|7410.6|0
1728355650000|2024-10-08 02:47:30|7426.4|7411.4|7430.3|7415.3|7433.5|7418.5|7426.4|7411.4|11
1728355660000|2024-10-08 02:47:40|7429.1|7414.1|7428.5|7413.5|7429.6|7414.6|7428.5|7413.5|1
1728355680000|2024-10-08 02:48:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728355690000|2024-10-08 02:48:10|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1728355710000|2024-10-08 02:48:30|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|1
1728355730000|2024-10-08 02:48:50|||||||||2
1728355760000|2024-10-08 02:49:20|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728355770000|2024-10-08 02:49:30|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|0
1728355780000|2024-10-08 02:49:40|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|0
1728355800000|2024-10-08 02:50:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728355810000|2024-10-08 02:50:10|7427.6|7412.6|7427.1|7412.1|7427.6|7412.6|7427.1|7412.1|0
1728355840000|2024-10-08 02:50:40|7425.9|7410.9|7424.2|7409.2|7425.9|7410.9|7424.2|7409.2|0
1728355850000|2024-10-08 02:50:50|7424.1|7409.1|7422.2|7407.2|7424.1|7409.1|7422.2|7407.2|0
1728355870000|2024-10-08 02:51:10|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|1
1728355890000|2024-10-08 02:51:30|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1728355900000|2024-10-08 02:51:40|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|2
1728355910000|2024-10-08 02:51:50|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728355920000|2024-10-08 02:52:00|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|1
1728355980000|2024-10-08 02:53:00|7426.7|7411.7|7426.8|7411.8|7426.8|7411.8|7426.7|7411.7|0
1728355990000|2024-10-08 02:53:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1728356000000|2024-10-08 02:53:20|7426.6|7411.6|7426.7|7411.7|7426.7|7411.7|7426.6|7411.6|0
1728356010000|2024-10-08 02:53:30|7426.6|7411.6|7428.8|7413.8|7428.8|7413.8|7426.6|7411.6|4
1728356020000|2024-10-08 02:53:40|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|0
1728356030000|2024-10-08 02:53:50|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|0
1728356040000|2024-10-08 02:54:00|7427.8|7412.8|7427.9|7412.9|7427.9|7412.9|7427.8|7412.8|0
1728356120000|2024-10-08 02:55:20|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728356230000|2024-10-08 02:57:10|7427.6|7412.6|7427.3|7412.3|7427.6|7412.6|7427.3|7412.3|0
1728356240000|2024-10-08 02:57:20|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1728356270000|2024-10-08 02:57:50|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|3
1728356280000|2024-10-08 02:58:00|7424.9|7409.9|7425.1|7410.1|7425.1|7410.1|7424.9|7409.9|0
1728356290000|2024-10-08 02:58:10|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728356340000|2024-10-08 02:59:00|7425.3|7410.3|7425.1|7410.1|7425.3|7410.3|7425.1|7410.1|0
1728356400000|2024-10-08 03:00:00|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728356420000|2024-10-08 03:00:20|7425.1|7410.1|7424.8|7409.8|7425.1|7410.1|7424.8|7409.8|0
1728356470000|2024-10-08 03:01:10|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7424.1|7409.1|0
1728356590000|2024-10-08 03:03:10|7424.3|7409.3|7423.3|7408.3|7424.3|7409.3|7423.3|7408.3|1
1728356610000|2024-10-08 03:03:30|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728356630000|2024-10-08 03:03:50|7422.8|7407.8|7422.4|7407.4|7422.9|7407.9|7422.4|7407.4|2
1728356650000|2024-10-08 03:04:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7422.9|7407.9|6
1728356660000|2024-10-08 03:04:20|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1728356690000|2024-10-08 03:04:50|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|0
1728356700000|2024-10-08 03:05:00|7425.3|7410.3|7425.4|7410.4|7425.4|7410.4|7425.3|7410.3|2
1728356730000|2024-10-08 03:05:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1728356790000|2024-10-08 03:06:30|||||||||1
1728356950000|2024-10-08 03:09:10|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1728357000000|2024-10-08 03:10:00|7424.4|7409.4|7423.4|7408.4|7424.4|7409.4|7423.4|7408.4|2
1728357020000|2024-10-08 03:10:20|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.6|7408.6|3
1728357090000|2024-10-08 03:11:30|7423.9|7408.9|7424.6|7409.6|7424.6|7409.6|7423.9|7408.9|0
1728357100000|2024-10-08 03:11:40|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728357120000|2024-10-08 03:12:00|7424.6|7409.6|7424.7|7409.7|7424.7|7409.7|7424.6|7409.6|1
1728357140000|2024-10-08 03:12:20|7425.4|7410.4|7425.7|7410.7|7425.7|7410.7|7425.4|7410.4|12
1728357150000|2024-10-08 03:12:30|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728357160000|2024-10-08 03:12:40|7425.4|7410.4|7424.9|7409.9|7425.4|7410.4|7424.4|7409.4|14
1728357170000|2024-10-08 03:12:50|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1728357180000|2024-10-08 03:13:00|7423.4|7408.4|7421.8|7406.8|7423.4|7408.4|7421.8|7406.8|3
1728357190000|2024-10-08 03:13:10|7421.4|7406.4|7421.9|7406.9|7421.9|7406.9|7421.4|7406.4|3
1728357200000|2024-10-08 03:13:20|7421.6|7406.6|7421.7|7406.7|7421.7|7406.7|7421.6|7406.6|1
1728357210000|2024-10-08 03:13:30|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1728357240000|2024-10-08 03:14:00|7422.2|7407.2|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|1
1728357250000|2024-10-08 03:14:10|7422.9|7407.9|7424.8|7409.8|7424.8|7409.8|7422.9|7407.9|4
1728357270000|2024-10-08 03:14:30|7424.4|7409.4|7423.7|7408.7|7424.7|7409.7|7423.7|7408.7|3
1728357280000|2024-10-08 03:14:40|7423.9|7408.9|7424.6|7409.6|7424.6|7409.6|7423.9|7408.9|0
1728357290000|2024-10-08 03:14:50|7424|7409|7423.5|7408.5|7424|7409|7423.5|7408.5|0
1728357310000|2024-10-08 03:15:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728357400000|2024-10-08 03:16:40|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1728357480000|2024-10-08 03:18:00|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1728357490000|2024-10-08 03:18:10|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728357500000|2024-10-08 03:18:20|7423.3|7408.3|7426.2|7411.2|7426.2|7411.2|7423.3|7408.3|1
1728357510000|2024-10-08 03:18:30|7425.7|7410.7|7426.2|7411.2|7426.2|7411.2|7425.7|7410.7|0
1728357520000|2024-10-08 03:18:40|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.2|7411.2|0
1728357540000|2024-10-08 03:19:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1728357580000|2024-10-08 03:19:40|7428.6|7413.6|7428.9|7413.9|7428.9|7413.9|7427.6|7412.6|2
1728357590000|2024-10-08 03:19:50|7429.2|7414.2|7430.3|7415.3|7430.3|7415.3|7429.2|7414.2|7
1728357600000|2024-10-08 03:20:00|7432.1|7417.1|7431.7|7416.7|7432.1|7417.1|7431.1|7416.1|1
1728357610000|2024-10-08 03:20:10|7431.6|7416.6|7431.9|7416.9|7431.9|7416.9|7431.6|7416.6|1
1728357620000|2024-10-08 03:20:20|7430.5|7415.5|7428.2|7413.2|7430.5|7415.5|7428.2|7413.2|1
1728357630000|2024-10-08 03:20:30|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728357640000|2024-10-08 03:20:40|7427|7412|7426.6|7411.6|7427.1|7412.1|7426.6|7411.6|0
1728357650000|2024-10-08 03:20:50|7428.4|7413.4|7427.5|7412.5|7428.4|7413.4|7427.5|7412.5|0
1728357690000|2024-10-08 03:21:30|7427|7412|7427.5|7412.5|7427.5|7412.5|7427|7412|0
1728357790000|2024-10-08 03:23:10|7426.7|7411.7|7426.2|7411.2|7426.9|7411.9|7426.2|7411.2|0
1728357810000|2024-10-08 03:23:30|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1728357840000|2024-10-08 03:24:00|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|0
1728357860000|2024-10-08 03:24:20|||||||||1
1728357870000|2024-10-08 03:24:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1728357880000|2024-10-08 03:24:40|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728357900000|2024-10-08 03:25:00|||||||||1
1728357910000|2024-10-08 03:25:10|7427|7412|7427|7412|7427|7412|7427|7412|0
1728357940000|2024-10-08 03:25:40|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|6
1728357970000|2024-10-08 03:26:10|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728358010000|2024-10-08 03:26:50|||||||||1
1728358020000|2024-10-08 03:27:00|||||||||1
1728358030000|2024-10-08 03:27:10|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1728358040000|2024-10-08 03:27:20|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|1
1728358060000|2024-10-08 03:27:40|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728358170000|2024-10-08 03:29:30|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|2
1728358190000|2024-10-08 03:29:50|7424.1|7409.1|7424.2|7409.2|7424.2|7409.2|7424.1|7409.1|4
1728358440000|2024-10-08 03:34:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|2
1728358450000|2024-10-08 03:34:10|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1728358510000|2024-10-08 03:35:10|7424.1|7409.1|7423.2|7408.2|7424.1|7409.1|7423.2|7408.2|0
1728358690000|2024-10-08 03:38:10|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728358750000|2024-10-08 03:39:10|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728358770000|2024-10-08 03:39:30|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728358810000|2024-10-08 03:40:10|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728359040000|2024-10-08 03:44:00|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1728359050000|2024-10-08 03:44:10|7423.5|7408.5|7423.1|7408.1|7423.5|7408.5|7423.1|7408.1|2
1728359240000|2024-10-08 03:47:20|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|2
1728359250000|2024-10-08 03:47:30|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|3
1728359260000|2024-10-08 03:47:40|||||||||1
1728359270000|2024-10-08 03:47:50|||||||||1
1728359300000|2024-10-08 03:48:20|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|3
1728359340000|2024-10-08 03:49:00|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|1
1728359360000|2024-10-08 03:49:20|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|1
1728359400000|2024-10-08 03:50:00|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1728359410000|2024-10-08 03:50:10|7423.6|7408.6|7424.5|7409.5|7424.5|7409.5|7423.6|7408.6|1
1728359420000|2024-10-08 03:50:20|7425|7410|7425|7410|7425|7410|7425|7410|0
1728359460000|2024-10-08 03:51:00|7424.5|7409.5|7425|7410|7425|7410|7424.5|7409.5|0
1728359490000|2024-10-08 03:51:30|7425.3|7410.3|7425.8|7410.8|7425.8|7410.8|7425.3|7410.3|0
1728359500000|2024-10-08 03:51:40|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1728359610000|2024-10-08 03:53:30|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|0
1728359980000|2024-10-08 03:59:40|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728360020000|2024-10-08 04:00:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1728360030000|2024-10-08 04:00:30|7424.8|7409.8|7425.6|7410.6|7425.6|7410.6|7424.8|7409.8|1
1728360040000|2024-10-08 04:00:40|7426.3|7411.3|7425.6|7410.6|7426.6|7411.6|7425.6|7410.6|4
1728360360000|2024-10-08 04:06:00|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|1
1728360400000|2024-10-08 04:06:40|7426.6|7411.6|7428.1|7413.1|7428.1|7413.1|7426.6|7411.6|4
1728360410000|2024-10-08 04:06:50|7426.8|7411.8|7423|7408|7426.8|7411.8|7422.6|7407.6|41
1728360470000|2024-10-08 04:07:50|7421.2|7406.2|7420.2|7405.2|7421.2|7406.2|7420.2|7405.2|2
1728360480000|2024-10-08 04:08:00|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728360640000|2024-10-08 04:10:40|7423.5|7408.5|7420.6|7405.6|7424.2|7409.2|7420.6|7405.6|1
1728360660000|2024-10-08 04:11:00|7421|7406|7421|7406|7421|7406|7421|7406|0
1728360900000|2024-10-08 04:15:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1728361360000|2024-10-08 04:22:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728361390000|2024-10-08 04:23:10|7421.4|7406.4|7421.8|7406.8|7421.8|7406.8|7421.4|7406.4|1
1728361410000|2024-10-08 04:23:30|7421.7|7406.7|7421.2|7406.2|7421.7|7406.7|7421.2|7406.2|0
1728361480000|2024-10-08 04:24:40|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|2
1728361510000|2024-10-08 04:25:10|7421.2|7406.2|7421.7|7406.7|7421.7|7406.7|7421.2|7406.2|0
1728361560000|2024-10-08 04:26:00|7422.9|7407.9|7423.3|7408.3|7423.3|7408.3|7422.9|7407.9|2
1728361570000|2024-10-08 04:26:10|7423.9|7408.9|7424.8|7409.8|7424.8|7409.8|7422.5|7407.5|0
1728361600000|2024-10-08 04:26:40|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728361610000|2024-10-08 04:26:50|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|1
1728361620000|2024-10-08 04:27:00|7425.8|7410.8|7425.7|7410.7|7425.8|7410.8|7425.7|7410.7|1
1728361650000|2024-10-08 04:27:30|7425.8|7410.8|7425.4|7410.4|7425.8|7410.8|7425.4|7410.4|0
1728361690000|2024-10-08 04:28:10|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1728361720000|2024-10-08 04:28:40|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1728361730000|2024-10-08 04:28:50|7425.8|7410.8|7425.3|7410.3|7425.8|7410.8|7425.3|7410.3|1
1728361770000|2024-10-08 04:29:30|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1728361780000|2024-10-08 04:29:40|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1728361800000|2024-10-08 04:30:00|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1728361900000|2024-10-08 04:31:40|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|0
1728361910000|2024-10-08 04:31:50|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1728361980000|2024-10-08 04:33:00|7426.4|7411.4|7426.2|7411.2|7426.7|7411.7|7426.2|7411.2|1
1728362230000|2024-10-08 04:37:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1728362310000|2024-10-08 04:38:30|7425.9|7410.9|7426.2|7411.2|7426.2|7411.2|7425.9|7410.9|1
1728362320000|2024-10-08 04:38:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1728362340000|2024-10-08 04:39:00|7425.3|7410.3|7425.7|7410.7|7425.7|7410.7|7425.3|7410.3|0
1728362350000|2024-10-08 04:39:10|||||||||1
1728362360000|2024-10-08 04:39:20|7425.8|7410.8|7427.2|7412.2|7427.2|7412.2|7425.8|7410.8|1
1728362440000|2024-10-08 04:40:40|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1728362460000|2024-10-08 04:41:00|7425.7|7410.7|7426.2|7411.2|7426.2|7411.2|7425.7|7410.7|1
1728362510000|2024-10-08 04:41:50|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1728362600000|2024-10-08 04:43:20|7422.4|7407.4|7420.7|7405.7|7422.4|7407.4|7420.7|7405.7|1
1728362610000|2024-10-08 04:43:30|7420.4|7405.4|7420.2|7405.2|7420.4|7405.4|7419.7|7404.7|0
1728362620000|2024-10-08 04:43:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728362680000|2024-10-08 04:44:40|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728362700000|2024-10-08 04:45:00|7420.5|7405.5|7420.7|7405.7|7420.7|7405.7|7420.5|7405.5|1
1728362710000|2024-10-08 04:45:10|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728362720000|2024-10-08 04:45:20|7420|7405|7419.7|7404.7|7420|7405|7419.7|7404.7|0
1728362760000|2024-10-08 04:46:00|7420.2|7405.2|7419.2|7404.2|7420.2|7405.2|7419.2|7404.2|0
1728362830000|2024-10-08 04:47:10|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728362910000|2024-10-08 04:48:30|7419|7404|7419|7404|7419|7404|7419|7404|5
1728362920000|2024-10-08 04:48:40|7418.3|7403.3|7418|7403|7418.3|7403.3|7418|7403|7
1728363040000|2024-10-08 04:50:40|7419.7|7404.7|7421|7406|7421|7406|7419.7|7404.7|5
1728363050000|2024-10-08 04:50:50|||||||||1
1728363130000|2024-10-08 04:52:10|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|3
1728363140000|2024-10-08 04:52:20|7419|7404|7419|7404|7419|7404|7419|7404|1
1728363160000|2024-10-08 04:52:40|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728363290000|2024-10-08 04:54:50|7418.7|7403.7|7419|7404|7419|7404|7418.7|7403.7|0
1728363350000|2024-10-08 04:55:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728363400000|2024-10-08 04:56:40|7419|7404|7419|7404|7419|7404|7419|7404|0
1728363450000|2024-10-08 04:57:30|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728363630000|2024-10-08 05:00:30|7417.5|7402.5|7416|7401|7417.5|7402.5|7416|7401|5
1728363640000|2024-10-08 05:00:40|7415.9|7400.9|7414.5|7399.5|7415.9|7400.9|7414.5|7399.5|2
1728363660000|2024-10-08 05:01:00|7414.4|7399.4|7414|7399|7414.4|7399.4|7414|7399|0
1728363680000|2024-10-08 05:01:20|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|3
1728363710000|2024-10-08 05:01:50|7411.7|7396.7|7411.4|7396.4|7411.7|7396.7|7410.9|7395.9|8
1728363720000|2024-10-08 05:02:00|7411.3|7396.3|7410.9|7395.9|7411.3|7396.3|7410.9|7395.9|0
1728363860000|2024-10-08 05:04:20|||||||||2
1728363900000|2024-10-08 05:05:00|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1728363910000|2024-10-08 05:05:10|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.8|7395.8|1
1728363960000|2024-10-08 05:06:00|7411.1|7396.1|7413.6|7398.6|7413.6|7398.6|7411.1|7396.1|3
1728363970000|2024-10-08 05:06:10|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728364050000|2024-10-08 05:07:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1728364230000|2024-10-08 05:10:30|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1728364380000|2024-10-08 05:13:00|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|1
1728364410000|2024-10-08 05:13:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728364420000|2024-10-08 05:13:40|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1728364440000|2024-10-08 05:14:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|4
1728364450000|2024-10-08 05:14:10|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1728364460000|2024-10-08 05:14:20|7412.3|7397.3|7412.6|7397.6|7412.9|7397.9|7412.3|7397.3|2
1728364470000|2024-10-08 05:14:30|7412.3|7397.3|7412.1|7397.1|7412.3|7397.3|7412.1|7397.1|0
1728364480000|2024-10-08 05:14:40|7411.6|7396.6|7412.3|7397.3|7412.3|7397.3|7411.6|7396.6|0
1728364530000|2024-10-08 05:15:30|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728364550000|2024-10-08 05:15:50|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|0
1728364630000|2024-10-08 05:17:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1728364750000|2024-10-08 05:19:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1728364850000|2024-10-08 05:20:50|7412.4|7397.4|7410.4|7395.4|7412.4|7397.4|7410.4|7395.4|1
1728364910000|2024-10-08 05:21:50|||||||||1
1728364920000|2024-10-08 05:22:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|2
1728364980000|2024-10-08 05:23:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728364990000|2024-10-08 05:23:10|7412.2|7397.2|7412.9|7397.9|7413.4|7398.4|7411.4|7396.4|3
1728365000000|2024-10-08 05:23:20|7412.4|7397.4|7412.6|7397.6|7412.6|7397.6|7412.4|7397.4|0
1728365010000|2024-10-08 05:23:30|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728365050000|2024-10-08 05:24:10|7414.9|7399.9|7412.9|7397.9|7414.9|7399.9|7412.9|7397.9|5
1728365070000|2024-10-08 05:24:30|7413.7|7398.7|7413.9|7398.9|7413.9|7398.9|7413.7|7398.7|2
1728365080000|2024-10-08 05:24:40|7413.8|7398.8|7413.4|7398.4|7413.8|7398.8|7413.4|7398.4|0
1728365100000|2024-10-08 05:25:00|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728365160000|2024-10-08 05:26:00|||||||||1
1728365280000|2024-10-08 05:28:00|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1728365290000|2024-10-08 05:28:10|7415.8|7400.8|7415.4|7400.4|7415.8|7400.8|7415.4|7400.4|2
1728365390000|2024-10-08 05:29:50|7417.4|7402.4|7420.4|7405.4|7420.4|7405.4|7417.4|7402.4|24
1728365400000|2024-10-08 05:30:00|7419.9|7404.9|7419.8|7404.8|7419.9|7404.9|7419.8|7404.8|0
1728365410000|2024-10-08 05:30:10|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1728365430000|2024-10-08 05:30:30|7419.9|7404.9|7419.4|7404.4|7419.9|7404.9|7419.4|7404.4|0
1728365440000|2024-10-08 05:30:40|7419.6|7404.6|7419.9|7404.9|7419.9|7404.9|7419.6|7404.6|0
1728365460000|2024-10-08 05:31:00|7419.8|7404.8|7417.9|7402.9|7419.8|7404.8|7417.6|7402.6|1
1728365470000|2024-10-08 05:31:10|7417.8|7402.8|7417.4|7402.4|7417.8|7402.8|7417.4|7402.4|0
1728365480000|2024-10-08 05:31:20|7416.9|7401.9|7416.9|7401.9|7417.4|7402.4|7416.9|7401.9|0
1728365500000|2024-10-08 05:31:40|7416.2|7401.2|7430.7|7415.7|7433.7|7418.7|7415.9|7400.9|31
1728365520000|2024-10-08 05:32:00|7429.9|7414.9|7427.2|7412.2|7429.9|7414.9|7427.2|7412.2|0
1728365530000|2024-10-08 05:32:10|7426.2|7411.2|7423.9|7408.9|7426.2|7411.2|7423.9|7408.9|0
1728365550000|2024-10-08 05:32:30|||||||||1
1728365600000|2024-10-08 05:33:20|7423.3|7408.3|7423.2|7408.2|7423.3|7408.3|7423.2|7408.2|0
1728365610000|2024-10-08 05:33:30|7419.4|7404.4|7418.3|7403.3|7419.4|7404.4|7418.3|7403.3|2
1728365620000|2024-10-08 05:33:40|7418.2|7403.2|7417.3|7402.3|7418.2|7403.2|7417.3|7402.3|0
1728365630000|2024-10-08 05:33:50|||||||||1
1728365640000|2024-10-08 05:34:00|7416.6|7401.6|7415.3|7400.3|7416.6|7401.6|7415.3|7400.3|1
1728365650000|2024-10-08 05:34:10|7414.3|7399.3|7413.8|7398.8|7414.3|7399.3|7413.8|7398.8|2
1728365660000|2024-10-08 05:34:20|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1728365670000|2024-10-08 05:34:30|7413.8|7398.8|7413.8|7398.8|7413.9|7398.9|7413.8|7398.8|0
1728365680000|2024-10-08 05:34:40|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1728365710000|2024-10-08 05:35:10|7413.4|7398.4|7411.4|7396.4|7413.4|7398.4|7411.4|7396.4|0
1728365720000|2024-10-08 05:35:20|7411.8|7396.8|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|1
1728365730000|2024-10-08 05:35:30|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1728365750000|2024-10-08 05:35:50|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1728365760000|2024-10-08 05:36:00|7411.3|7396.3|7409.4|7394.4|7411.4|7396.4|7409.4|7394.4|7
1728365770000|2024-10-08 05:36:10|7410.9|7395.9|7411.6|7396.6|7411.6|7396.6|7410.9|7395.9|2
1728365780000|2024-10-08 05:36:20|7412.3|7397.3|7410.4|7395.4|7412.3|7397.3|7410.4|7395.4|43
1728365790000|2024-10-08 05:36:30|7410.8|7395.8|7411.3|7396.3|7411.8|7396.8|7410.8|7395.8|0
1728365800000|2024-10-08 05:36:40|7411.6|7396.6|7411.4|7396.4|7411.6|7396.6|7411.4|7396.4|0
1728365810000|2024-10-08 05:36:50|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1728365820000|2024-10-08 05:37:00|7412.1|7397.1|7411.7|7396.7|7412.1|7397.1|7411.7|7396.7|1
1728365860000|2024-10-08 05:37:40|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1728365880000|2024-10-08 05:38:00|7411.7|7396.7|7411.2|7396.2|7411.7|7396.7|7411.2|7396.2|0
1728365890000|2024-10-08 05:38:10|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1728365900000|2024-10-08 05:38:20|7411.7|7396.7|7410.7|7395.7|7411.7|7396.7|7410.3|7395.3|0
1728365910000|2024-10-08 05:38:30|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1728365920000|2024-10-08 05:38:40|7413.2|7398.2|7415.1|7400.1|7420|7405|7413.2|7398.2|9
1728365930000|2024-10-08 05:38:50|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|2
1728365940000|2024-10-08 05:39:00|7420.6|7405.6|7426.3|7411.3|7426.3|7411.3|7420.6|7405.6|3
1728365950000|2024-10-08 05:39:10|7427|7412|7429.4|7414.4|7429.6|7414.6|7427|7412|20
1728365970000|2024-10-08 05:39:30|7429.8|7414.8|7431|7416|7431|7416|7429.8|7414.8|1
1728365980000|2024-10-08 05:39:40|7430.3|7415.3|7429.1|7414.1|7430.4|7415.4|7428.9|7413.9|0
1728365990000|2024-10-08 05:39:50|7428.6|7413.6|7428.6|7413.6|7428.7|7413.7|7428.6|7413.6|1
1728366010000|2024-10-08 05:40:10|7428.1|7413.1|7427.9|7412.9|7428.1|7413.1|7427.9|7412.9|0
1728366020000|2024-10-08 05:40:20|7427.2|7412.2|7422.1|7407.1|7427.2|7412.2|7422.1|7407.1|2
1728366030000|2024-10-08 05:40:30|||||||||1
1728366040000|2024-10-08 05:40:40|7421.9|7406.9|7421.6|7406.6|7421.9|7406.9|7421.6|7406.6|0
1728366050000|2024-10-08 05:40:50|7421.4|7406.4|7418.3|7403.3|7421.4|7406.4|7418.3|7403.3|1
1728366060000|2024-10-08 05:41:00|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|4
1728366090000|2024-10-08 05:41:30|||||||||1
1728366110000|2024-10-08 05:41:50|7417.9|7402.9|7417.6|7402.6|7418.1|7403.1|7417.6|7402.6|7
1728366190000|2024-10-08 05:43:10|7417.7|7402.7|7418.1|7403.1|7418.1|7403.1|7417.7|7402.7|0
1728366200000|2024-10-08 05:43:20|7418|7403|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|0
1728366210000|2024-10-08 05:43:30|7417.6|7402.6|7418.1|7403.1|7418.1|7403.1|7417.6|7402.6|0
1728366220000|2024-10-08 05:43:40|7418|7403|7418.1|7403.1|7418.1|7403.1|7417.7|7402.7|0
1728366230000|2024-10-08 05:43:50|7418|7403|7417.6|7402.6|7418|7403|7417.6|7402.6|2
1728366250000|2024-10-08 05:44:10|7418.1|7403.1|7417.6|7402.6|7418.1|7403.1|7417.6|7402.6|0
1728366290000|2024-10-08 05:44:50|7418.1|7403.1|7417.6|7402.6|7418.1|7403.1|7417.6|7402.6|0
1728366300000|2024-10-08 05:45:00|7418|7403|7418|7403|7418.1|7403.1|7418|7403|1
1728366310000|2024-10-08 05:45:10|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1728366320000|2024-10-08 05:45:20|7418|7403|7418|7403|7418.1|7403.1|7417.6|7402.6|1
1728366330000|2024-10-08 05:45:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1728366360000|2024-10-08 05:46:00|7417.9|7402.9|7418.6|7403.6|7418.6|7403.6|7417.9|7402.9|6
1728366370000|2024-10-08 05:46:10|||||||||3
1728366390000|2024-10-08 05:46:30|||||||||3
1728366400000|2024-10-08 05:46:40|||||||||1
1728366420000|2024-10-08 05:47:00|7416.2|7401.2|7418.1|7403.1|7418.1|7403.1|7416|7401|9
1728366430000|2024-10-08 05:47:10|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|1
1728366450000|2024-10-08 05:47:30|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1728366480000|2024-10-08 05:48:00|7416.1|7401.1|7415.6|7400.6|7416.1|7401.1|7415.6|7400.6|1
1728366510000|2024-10-08 05:48:30|7415.5|7400.5|7415.1|7400.1|7415.5|7400.5|7415.1|7400.1|0
1728366540000|2024-10-08 05:49:00|7415|7400|7415|7400|7415|7400|7415|7400|0
1728366550000|2024-10-08 05:49:10|7414.5|7399.5|7415.1|7400.1|7415.1|7400.1|7414.5|7399.5|0
1728366570000|2024-10-08 05:49:30|7415.8|7400.8|7416.1|7401.1|7416.1|7401.1|7415.8|7400.8|1
1728366580000|2024-10-08 05:49:40|7416|7401|7416.3|7401.3|7416.3|7401.3|7416|7401|1
1728366600000|2024-10-08 05:50:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1728366610000|2024-10-08 05:50:10|7416|7401|7416.1|7401.1|7416.1|7401.1|7416|7401|0
1728366620000|2024-10-08 05:50:20|7416|7401|7416.1|7401.1|7416.1|7401.1|7416|7401|0
1728366650000|2024-10-08 05:50:50|7416|7401|7416|7401|7416|7401|7416|7401|0
1728366660000|2024-10-08 05:51:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1728366670000|2024-10-08 05:51:10|7416|7401|7416|7401|7416|7401|7416|7401|0
1728366700000|2024-10-08 05:51:40|7415|7400|7414.8|7399.8|7415|7400|7414.8|7399.8|0
1728366710000|2024-10-08 05:51:50|7415|7400|7415.1|7400.1|7415.1|7400.1|7414.5|7399.5|0
1728366720000|2024-10-08 05:52:00|7415|7400|7415.1|7400.1|7415.1|7400.1|7415|7400|0
1728366740000|2024-10-08 05:52:20|7415.8|7400.8|7416.3|7401.3|7416.3|7401.3|7415.8|7400.8|2
1728366760000|2024-10-08 05:52:40|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|0
1728366770000|2024-10-08 05:52:50|7416|7401|7416|7401|7416|7401|7416|7401|0
1728366810000|2024-10-08 05:53:30|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|2
1728366820000|2024-10-08 05:53:40|7413.6|7398.6|7411.6|7396.6|7413.6|7398.6|7411.6|7396.6|4
1728366840000|2024-10-08 05:54:00|7412.1|7397.1|7415|7400|7415|7400|7412.1|7397.1|0
1728366850000|2024-10-08 05:54:10|7415.2|7400.2|7413.1|7398.1|7415.6|7400.6|7413.1|7398.1|1
1728366860000|2024-10-08 05:54:20|7413|7398|7412.6|7397.6|7413|7398|7412.6|7397.6|0
1728366870000|2024-10-08 05:54:30|7413.1|7398.1|7414.5|7399.5|7414.6|7399.6|7413.1|7398.1|2
1728366880000|2024-10-08 05:54:40|7414.3|7399.3|7413.6|7398.6|7414.3|7399.3|7413.6|7398.6|0
1728366910000|2024-10-08 05:55:10|7414.1|7399.1|7413.1|7398.1|7414.1|7399.1|7413.1|7398.1|1
1728366920000|2024-10-08 05:55:20|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728366940000|2024-10-08 05:55:40|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1728366960000|2024-10-08 05:56:00|7415.1|7400.1|7412.1|7397.1|7415.1|7400.1|7411.5|7396.5|6
1728366970000|2024-10-08 05:56:10|7412.5|7397.5|7410.5|7395.5|7412.5|7397.5|7410.5|7395.5|6
1728366990000|2024-10-08 05:56:30|7410.1|7395.1|7409.3|7394.3|7410.1|7395.1|7408.5|7393.5|5
1728367000000|2024-10-08 05:56:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|1
1728367010000|2024-10-08 05:56:50|||||||||2
1728367020000|2024-10-08 05:57:00|7408|7393|7408|7393|7408|7393|7408|7393|7
1728367030000|2024-10-08 05:57:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|1
1728367040000|2024-10-08 05:57:20|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.7|7393.7|0
1728367050000|2024-10-08 05:57:30|7408.6|7393.6|7407.7|7392.7|7408.6|7393.6|7407.7|7392.7|2
1728367060000|2024-10-08 05:57:40|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1728367070000|2024-10-08 05:57:50|7407.7|7392.7|7408.1|7393.1|7408.1|7393.1|7407.6|7392.6|0
1728367090000|2024-10-08 05:58:10|7408.2|7393.2|7408.6|7393.6|7408.6|7393.6|7408.2|7393.2|0
1728367100000|2024-10-08 05:58:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|2
1728367120000|2024-10-08 05:58:40|7405.9|7390.9|7406.2|7391.2|7406.2|7391.2|7404.9|7389.9|0
1728367140000|2024-10-08 05:59:00|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|0
1728367180000|2024-10-08 05:59:40|7407.7|7392.7|7408.1|7393.1|7408.2|7393.2|7407.7|7392.7|0
1728367190000|2024-10-08 05:59:50|7408|7393|7408.1|7393.1|7408.1|7393.1|7407.6|7392.6|0
1728367200000|2024-10-08 06:00:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7407.7|7392.7|0
1728367250000|2024-10-08 06:00:50|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1728367260000|2024-10-08 06:01:00|7409.1|7394.1|7414.2|7399.2|7414.2|7399.2|7409.1|7394.1|23
1728367270000|2024-10-08 06:01:10|7414.4|7399.4|7415.1|7400.1|7415.5|7400.5|7414.4|7399.4|0
1728367280000|2024-10-08 06:01:20|7415.5|7400.5|7414.5|7399.5|7415.5|7400.5|7414.5|7399.5|1
1728367290000|2024-10-08 06:01:30|7415.5|7400.5|7414|7399|7415.5|7400.5|7414|7399|2
1728367300000|2024-10-08 06:01:40|7414.1|7399.1|7414|7399|7414.1|7399.1|7414|7399|0
1728367310000|2024-10-08 06:01:50|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728367320000|2024-10-08 06:02:00|7414|7399|7414|7399|7414|7399|7414|7399|0
1728367330000|2024-10-08 06:02:10|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1728367340000|2024-10-08 06:02:20|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728367350000|2024-10-08 06:02:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1728367360000|2024-10-08 06:02:40|7413.1|7398.1|7414.6|7399.6|7414.6|7399.6|7412.4|7397.4|1
1728367380000|2024-10-08 06:03:00|7414.9|7399.9|7415.2|7400.2|7415.2|7400.2|7414.9|7399.9|0
1728367390000|2024-10-08 06:03:10|7416.1|7401.1|7418.7|7403.7|7419.2|7404.2|7415.7|7400.7|2
1728367400000|2024-10-08 06:03:20|7418.9|7403.9|7419.2|7404.2|7419.2|7404.2|7418.9|7403.9|0
1728367410000|2024-10-08 06:03:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1728367420000|2024-10-08 06:03:40|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1728367430000|2024-10-08 06:03:50|7417.9|7402.9|7418.6|7403.6|7418.6|7403.6|7417.9|7402.9|0
1728367440000|2024-10-08 06:04:00|7418.5|7403.5|7418.1|7403.1|7418.5|7403.5|7418.1|7403.1|0
1728367450000|2024-10-08 06:04:10|7417.6|7402.6|7417.2|7402.2|7417.6|7402.6|7417.2|7402.2|0
1728367460000|2024-10-08 06:04:20|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|1
1728367670000|2024-10-08 06:07:50|7418.6|7403.6|7420.8|7405.8|7420.8|7405.8|7418.6|7403.6|2
1728367680000|2024-10-08 06:08:00|7421.8|7406.8|7424.9|7409.9|7424.9|7409.9|7421.8|7406.8|4
1728367690000|2024-10-08 06:08:10|7425.2|7410.2|7425.9|7410.9|7425.9|7410.9|7425.2|7410.2|0
1728367700000|2024-10-08 06:08:20|7425.8|7410.8|7425.4|7410.4|7425.8|7410.8|7425.4|7410.4|0
1728367720000|2024-10-08 06:08:40|7425.9|7410.9|7425.3|7410.3|7425.9|7410.9|7424.9|7409.9|0
1728367730000|2024-10-08 06:08:50|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1728367740000|2024-10-08 06:09:00|7424.6|7409.6|7424.3|7409.3|7424.6|7409.6|7424.3|7409.3|0
1728367750000|2024-10-08 06:09:10|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1728367760000|2024-10-08 06:09:20|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728367770000|2024-10-08 06:09:30|7426.6|7411.6|7435|7420|7435.7|7420.7|7426.6|7411.6|12
1728367780000|2024-10-08 06:09:40|7434|7419|7434.2|7419.2|7434.7|7419.7|7434|7419|1
1728367790000|2024-10-08 06:09:50|7434.3|7419.3|7434.7|7419.7|7434.7|7419.7|7434.3|7419.3|0
1728367800000|2024-10-08 06:10:00|7434.2|7419.2|7435|7420|7435|7420|7434.2|7419.2|4
1728367820000|2024-10-08 06:10:20|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1728367830000|2024-10-08 06:10:30|7434|7419|7433.4|7418.4|7434|7419|7433.4|7418.4|1
1728367870000|2024-10-08 06:11:10|7432.5|7417.5|7431.9|7416.9|7432.5|7417.5|7431.9|7416.9|0
1728367890000|2024-10-08 06:11:30|7432|7417|7432|7417|7432|7417|7432|7417|1
1728367900000|2024-10-08 06:11:40|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1728367920000|2024-10-08 06:12:00|7430.7|7415.7|7430.9|7415.9|7430.9|7415.9|7430.7|7415.7|0
1728367930000|2024-10-08 06:12:10|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1728367960000|2024-10-08 06:12:40|7430.9|7415.9|7430.5|7415.5|7430.9|7415.9|7430.5|7415.5|0
1728368010000|2024-10-08 06:13:30|7429.8|7414.8|7429.7|7414.7|7429.8|7414.8|7429.7|7414.7|1
1728368030000|2024-10-08 06:13:50|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|4
1728368040000|2024-10-08 06:14:00|7429.7|7414.7|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728368050000|2024-10-08 06:14:10|7430.9|7415.9|7430|7415|7430.9|7415.9|7430|7415|0
1728368080000|2024-10-08 06:14:40|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|0
1728368100000|2024-10-08 06:15:00|7430|7415|7430.2|7415.2|7430.2|7415.2|7430|7415|0
1728368110000|2024-10-08 06:15:10|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1728368120000|2024-10-08 06:15:20|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1728368140000|2024-10-08 06:15:40|7430.5|7415.5|7431|7416|7431|7416|7430.5|7415.5|5
1728368150000|2024-10-08 06:15:50|7431.2|7416.2|7433.1|7418.1|7433.1|7418.1|7431.2|7416.2|0
1728368160000|2024-10-08 06:16:00|||||||||1
1728368170000|2024-10-08 06:16:10|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1728368180000|2024-10-08 06:16:20|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7
1728368200000|2024-10-08 06:16:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1728368210000|2024-10-08 06:16:50|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1728368220000|2024-10-08 06:17:00|7434|7419|7434.3|7419.3|7434.3|7419.3|7434|7419|1
1728368270000|2024-10-08 06:17:50|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1728368280000|2024-10-08 06:18:00|7433.9|7418.9|7436.3|7421.3|7436.3|7421.3|7433.9|7418.9|1
1728368290000|2024-10-08 06:18:10|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|0
1728368300000|2024-10-08 06:18:20|7436.4|7421.4|7436.3|7421.3|7436.4|7421.4|7436.3|7421.3|1
1728368310000|2024-10-08 06:18:30|7435.8|7420.8|7435.3|7420.3|7436|7421|7435.3|7420.3|0
1728368340000|2024-10-08 06:19:00|7433.9|7418.9|7433.8|7418.8|7433.9|7418.9|7433.8|7418.8|17
1728368350000|2024-10-08 06:19:10|7432.3|7417.3|7426.6|7411.6|7432.3|7417.3|7426.6|7411.6|2
1728368360000|2024-10-08 06:19:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|13
1728368370000|2024-10-08 06:19:30|7424|7409|7422.5|7407.5|7424|7409|7422.5|7407.5|1
1728368380000|2024-10-08 06:19:40|7422.3|7407.3|7419.5|7404.5|7422.3|7407.3|7419.5|7404.5|10
1728368390000|2024-10-08 06:19:50|||||||||1
1728368400000|2024-10-08 06:20:00|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728368410000|2024-10-08 06:20:10|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728368460000|2024-10-08 06:21:00|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|5
1728368470000|2024-10-08 06:21:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728368520000|2024-10-08 06:22:00|7419.6|7404.6|7420.3|7405.3|7420.3|7405.3|7419.6|7404.6|0
1728368560000|2024-10-08 06:22:40|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|3
1728368580000|2024-10-08 06:23:00|7422|7407|7422|7407|7422|7407|7422|7407|0
1728368610000|2024-10-08 06:23:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|6
1728368620000|2024-10-08 06:23:40|7429.3|7414.3|7429|7414|7429.3|7414.3|7429|7414|2
1728368640000|2024-10-08 06:24:00|7429.3|7414.3|7429.8|7414.8|7429.8|7414.8|7429.3|7414.3|0
1728368650000|2024-10-08 06:24:10|7429.4|7414.4|7431.1|7416.1|7431.1|7416.1|7429|7414|3
1728368690000|2024-10-08 06:24:50|7432.1|7417.1|7432.5|7417.5|7432.6|7417.6|7432.1|7417.1|4
1728368710000|2024-10-08 06:25:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728368750000|2024-10-08 06:25:50|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1728368770000|2024-10-08 06:26:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728368780000|2024-10-08 06:26:20|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1728368790000|2024-10-08 06:26:30|7433.1|7418.1|7432.1|7417.1|7433.1|7418.1|7432.1|7417.1|1
1728368800000|2024-10-08 06:26:40|7434.1|7419.1|7434|7419|7434.1|7419.1|7434|7419|2
1728368810000|2024-10-08 06:26:50|7433.8|7418.8|7434.1|7419.1|7434.1|7419.1|7433.8|7418.8|0
1728368820000|2024-10-08 06:27:00|7434|7419|7434.6|7419.6|7434.6|7419.6|7434|7419|2
1728368830000|2024-10-08 06:27:10|7434.5|7419.5|7434.1|7419.1|7434.5|7419.5|7434.1|7419.1|0
1728368900000|2024-10-08 06:28:20|7434|7419|7433.6|7418.6|7434|7419|7433.6|7418.6|0
1728369000000|2024-10-08 06:30:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|0
1728369010000|2024-10-08 06:30:10|7434|7419|7434|7419|7434.1|7419.1|7434|7419|0
1728369020000|2024-10-08 06:30:20|7434.1|7419.1|7436.1|7421.1|7436.6|7421.6|7434.1|7419.1|3
1728369030000|2024-10-08 06:30:30|7435.9|7420.9|7435.5|7420.5|7435.9|7420.9|7435.5|7420.5|0
1728369060000|2024-10-08 06:31:00|7436.1|7421.1|7434.6|7419.6|7436.1|7421.1|7434.5|7419.5|3
1728369100000|2024-10-08 06:31:40|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728369110000|2024-10-08 06:31:50|7434.6|7419.6|7434.5|7419.5|7434.6|7419.6|7434.5|7419.5|0
1728369120000|2024-10-08 06:32:00|||||||||1
1728369130000|2024-10-08 06:32:10|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|0
1728369200000|2024-10-08 06:33:20|7434.5|7419.5|7434.1|7419.1|7434.5|7419.5|7434.1|7419.1|0
1728369210000|2024-10-08 06:33:30|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|0
1728369220000|2024-10-08 06:33:40|7434.5|7419.5|7434.1|7419.1|7434.5|7419.5|7434.1|7419.1|0
1728369230000|2024-10-08 06:33:50|7434.3|7419.3|7434|7419|7434.6|7419.6|7434|7419|1
1728369280000|2024-10-08 06:34:40|7433.9|7418.9|7432.4|7417.4|7433.9|7418.9|7432.4|7417.4|0
1728369290000|2024-10-08 06:34:50|7432.5|7417.5|7434.5|7419.5|7434.5|7419.5|7432.5|7417.5|2
1728369300000|2024-10-08 06:35:00|7434.1|7419.1|7434.1|7419.1|7434.4|7419.4|7434|7419|0
1728369340000|2024-10-08 06:35:40|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|0
1728369350000|2024-10-08 06:35:50|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|0
1728369360000|2024-10-08 06:36:00|7433.5|7418.5|7432.5|7417.5|7433.5|7418.5|7432.5|7417.5|0
1728369380000|2024-10-08 06:36:20|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728369390000|2024-10-08 06:36:30|7432.4|7417.4|7432.2|7417.2|7432.4|7417.4|7432.2|7417.2|0
1728369400000|2024-10-08 06:36:40|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728369420000|2024-10-08 06:37:00|7431.5|7416.5|7430.6|7415.6|7431.5|7416.5|7430.6|7415.6|0
1728369440000|2024-10-08 06:37:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1728369450000|2024-10-08 06:37:30|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1728369480000|2024-10-08 06:38:00|7431.1|7416.1|7431.1|7416.1|7431.6|7416.6|7431.1|7416.1|0
1728369490000|2024-10-08 06:38:10|7430.9|7415.9|7430.1|7415.1|7430.9|7415.9|7428|7413|0
1728369500000|2024-10-08 06:38:20|7429|7414|7428.4|7413.4|7429|7414|7428.4|7413.4|1
1728369510000|2024-10-08 06:38:30|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1728369520000|2024-10-08 06:38:40|7428|7413|7428|7413|7428|7413|7428|7413|0
1728369530000|2024-10-08 06:38:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728369540000|2024-10-08 06:39:00|7428.8|7413.8|7429.3|7414.3|7429.3|7414.3|7428.4|7413.4|0
1728369550000|2024-10-08 06:39:10|7429.8|7414.8|7431|7416|7431|7416|7429.8|7414.8|0
1728369560000|2024-10-08 06:39:20|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1728369570000|2024-10-08 06:39:30|7431|7416|7431|7416|7431|7416|7431|7416|0
1728369590000|2024-10-08 06:39:50|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1728369600000|2024-10-08 06:40:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1728369640000|2024-10-08 06:40:40|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1728369660000|2024-10-08 06:41:00|7431.3|7416.3|7431.1|7416.1|7431.3|7416.3|7431.1|7416.1|0
1728369690000|2024-10-08 06:41:30|7431.3|7416.3|7434.5|7419.5|7434.5|7419.5|7431.3|7416.3|2
1728369700000|2024-10-08 06:41:40|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|0
1728369710000|2024-10-08 06:41:50|7434.6|7419.6|7435.1|7420.1|7435.1|7420.1|7434.6|7419.6|0
1728369720000|2024-10-08 06:42:00|7434.1|7419.1|7433.8|7418.8|7434.1|7419.1|7433.8|7418.8|2
1728369740000|2024-10-08 06:42:20|7433.5|7418.5|7432.5|7417.5|7433.5|7418.5|7432.5|7417.5|1
1728369750000|2024-10-08 06:42:30|7432.1|7417.1|7431.1|7416.1|7432.1|7417.1|7431.1|7416.1|1
1728369770000|2024-10-08 06:42:50|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1728369780000|2024-10-08 06:43:00|7432.1|7417.1|7431.6|7416.6|7432.1|7417.1|7431.6|7416.6|0
1728369810000|2024-10-08 06:43:30|7431.5|7416.5|7430.6|7415.6|7431.5|7416.5|7430.6|7415.6|1
1728369820000|2024-10-08 06:43:40|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1728369830000|2024-10-08 06:43:50|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728369870000|2024-10-08 06:44:30|7430.2|7415.2|7430.3|7415.3|7430.3|7415.3|7430.2|7415.2|0
1728369890000|2024-10-08 06:44:50|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|0
1728369900000|2024-10-08 06:45:00|7432.7|7417.7|7433.8|7418.8|7435.2|7420.2|7432.7|7417.7|2
1728369910000|2024-10-08 06:45:10|7434.2|7419.2|7434.7|7419.7|7434.7|7419.7|7434.2|7419.2|0
1728369920000|2024-10-08 06:45:20|7435.4|7420.4|7435.7|7420.7|7435.7|7420.7|7435.4|7420.4|2
1728369930000|2024-10-08 06:45:30|7435.8|7420.8|7436.2|7421.2|7436.2|7421.2|7435.7|7420.7|0
1728369940000|2024-10-08 06:45:40|7434.3|7419.3|7435.3|7420.3|7435.3|7420.3|7434.3|7419.3|1
1728369960000|2024-10-08 06:46:00|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1728369990000|2024-10-08 06:46:30|7435.8|7420.8|7436.2|7421.2|7436.2|7421.2|7435.8|7420.8|1
1728370010000|2024-10-08 06:46:50|7436.3|7421.3|7436.2|7421.2|7436.7|7421.7|7436.2|7421.2|1
1728370040000|2024-10-08 06:47:20|7436.5|7421.5|7436.7|7421.7|7436.7|7421.7|7436.5|7421.5|9
1728370050000|2024-10-08 06:47:30|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|1
1728370080000|2024-10-08 06:48:00|7435.8|7420.8|7435.2|7420.2|7435.8|7420.8|7434.3|7419.3|3
1728370090000|2024-10-08 06:48:10|7434.7|7419.7|7434.8|7419.8|7434.8|7419.8|7434.3|7419.3|0
1728370100000|2024-10-08 06:48:20|7434.7|7419.7|7434.3|7419.3|7434.7|7419.7|7434.3|7419.3|0
1728370110000|2024-10-08 06:48:30|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|7435.3|7420.3|0
1728370120000|2024-10-08 06:48:40|7435.2|7420.2|7435.8|7420.8|7435.8|7420.8|7434.8|7419.8|0
1728370130000|2024-10-08 06:48:50|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|2
1728370140000|2024-10-08 06:49:00|7433.7|7418.7|7432.8|7417.8|7433.7|7418.7|7432.8|7417.8|1
1728370150000|2024-10-08 06:49:10|7432.4|7417.4|7430.8|7415.8|7432.4|7417.4|7430.8|7415.8|1
1728370160000|2024-10-08 06:49:20|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.7|7416.7|0
1728370180000|2024-10-08 06:49:40|7432.3|7417.3|7432.7|7417.7|7432.7|7417.7|7432.3|7417.3|0
1728370210000|2024-10-08 06:50:10|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1728370230000|2024-10-08 06:50:30|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728370260000|2024-10-08 06:51:00|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1728370270000|2024-10-08 06:51:10|7432.9|7417.9|7432.8|7417.8|7433.3|7418.3|7432.8|7417.8|0
1728370280000|2024-10-08 06:51:20|7432.9|7417.9|7432.8|7417.8|7433.3|7418.3|7432.8|7417.8|0
1728370320000|2024-10-08 06:52:00|7432.3|7417.3|7433.3|7418.3|7433.3|7418.3|7432.3|7417.3|0
1728370400000|2024-10-08 06:53:20|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|2
1728370410000|2024-10-08 06:53:30|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|0
1728370430000|2024-10-08 06:53:50|7431.8|7416.8|7432.3|7417.3|7432.3|7417.3|7431.8|7416.8|0
1728370450000|2024-10-08 06:54:10|7432.2|7417.2|7431.8|7416.8|7432.2|7417.2|7431.8|7416.8|0
1728370470000|2024-10-08 06:54:30|7432.3|7417.3|7431.8|7416.8|7432.3|7417.3|7431.8|7416.8|1
1728370490000|2024-10-08 06:54:50|7431.7|7416.7|7431.4|7416.4|7431.7|7416.7|7431.4|7416.4|1
1728370500000|2024-10-08 06:55:00|7431.8|7416.8|7430.8|7415.8|7431.8|7416.8|7430.8|7415.8|1
1728370520000|2024-10-08 06:55:20|7431.5|7416.5|7431.3|7416.3|7431.8|7416.8|7431.3|7416.3|1
1728370550000|2024-10-08 06:55:50|7431.4|7416.4|7432.8|7417.8|7432.8|7417.8|7431.4|7416.4|1
1728370560000|2024-10-08 06:56:00|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1728370600000|2024-10-08 06:56:40|7433.4|7418.4|7430.5|7415.5|7433.8|7418.8|7430.5|7415.5|3
1728370610000|2024-10-08 06:56:50|7429.2|7414.2|7429.2|7414.2|7429.3|7414.3|7429.2|7414.2|0
1728370620000|2024-10-08 06:57:00|7429.3|7414.3|7429.4|7414.4|7429.4|7414.4|7429.3|7414.3|0
1728370630000|2024-10-08 06:57:10|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|0
1728370720000|2024-10-08 06:58:40|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|0
1728370740000|2024-10-08 06:59:00|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1728370760000|2024-10-08 06:59:20|7431.2|7416.2|7430.9|7415.9|7431.2|7416.2|7430.8|7415.8|1
1728370770000|2024-10-08 06:59:30|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1728370780000|2024-10-08 06:59:40|7432.3|7417.3|7434.3|7419.3|7434.3|7419.3|7432.3|7417.3|6
1728370800000|2024-10-08 07:00:00|7434.4|7419.4|7433.8|7418.8|7434.8|7419.8|7433.3|7418.3|1
1728370810000|2024-10-08 07:00:10|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7432.3|7417.3|1
1728370830000|2024-10-08 07:00:30|7428.8|7413.8|7428.2|7413.2|7428.8|7413.8|7428.2|7413.2|1
1728370840000|2024-10-08 07:00:40|7428.3|7413.3|7428.8|7413.8|7428.8|7413.8|7428.3|7413.3|0
1728370860000|2024-10-08 07:01:00|7428.7|7413.7|7427.7|7412.7|7428.7|7413.7|7427.7|7412.7|0
1728370870000|2024-10-08 07:01:10|7427.2|7412.2|7427.3|7412.3|7427.3|7412.3|7426.9|7411.9|0
1728370880000|2024-10-08 07:01:20|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|1
1728370890000|2024-10-08 07:01:30|7427.5|7412.5|7428|7413|7428.3|7413.3|7427.3|7412.3|4
1728370900000|2024-10-08 07:01:40|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1728370990000|2024-10-08 07:03:10|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728371030000|2024-10-08 07:03:50|7428.3|7413.3|7429.3|7414.3|7429.3|7414.3|7428.3|7413.3|1
1728371060000|2024-10-08 07:04:20|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1728371120000|2024-10-08 07:05:20|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1728371140000|2024-10-08 07:05:40|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|0
1728371160000|2024-10-08 07:06:00|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|0
1728371220000|2024-10-08 07:07:00|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|0
1728371250000|2024-10-08 07:07:30|7429.8|7414.8|7430.2|7415.2|7430.3|7415.3|7429.8|7414.8|1
1728371260000|2024-10-08 07:07:40|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1728371340000|2024-10-08 07:09:00|7429.3|7414.3|7429.8|7414.8|7429.8|7414.8|7429.3|7414.3|0
1728371390000|2024-10-08 07:09:50|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7430.3|7415.3|0
1728371480000|2024-10-08 07:11:20|7431|7416|7430.5|7415.5|7431|7416|7430.5|7415.5|0
1728371550000|2024-10-08 07:12:30|7431|7416|7431|7416|7431|7416|7431|7416|0
1728371560000|2024-10-08 07:12:40|7430.8|7415.8|7430.5|7415.5|7430.8|7415.8|7430.5|7415.5|0
1728371580000|2024-10-08 07:13:00|7430.3|7415.3|7429.5|7414.5|7430.3|7415.3|7429.5|7414.5|1
1728371610000|2024-10-08 07:13:30|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|1
1728371620000|2024-10-08 07:13:40|7429|7414|7429|7414|7429|7414|7429|7414|0
1728371650000|2024-10-08 07:14:10|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1728371690000|2024-10-08 07:14:50|7428.1|7413.1|7428.3|7413.3|7428.3|7413.3|7428.1|7413.1|0
1728371750000|2024-10-08 07:15:50|7429|7414|7429.8|7414.8|7429.8|7414.8|7429|7414|2
1728371760000|2024-10-08 07:16:00|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1728371770000|2024-10-08 07:16:10|7431.2|7416.2|7431.3|7416.3|7431.3|7416.3|7431.2|7416.2|0
1728371820000|2024-10-08 07:17:00|7432.4|7417.4|7433|7418|7433|7418|7432.4|7417.4|1
1728371830000|2024-10-08 07:17:10|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|1
1728371850000|2024-10-08 07:17:30|7432|7417|7432.8|7417.8|7432.8|7417.8|7432|7417|1
1728371910000|2024-10-08 07:18:30|||||||||1
1728371920000|2024-10-08 07:18:40|7432.1|7417.1|7432|7417|7432.1|7417.1|7432|7417|2
1728371970000|2024-10-08 07:19:30|7433|7418|7433.3|7418.3|7433.3|7418.3|7433|7418|1
1728372000000|2024-10-08 07:20:00|7432.3|7417.3|7429|7414|7432.3|7417.3|7429|7414|20
1728372020000|2024-10-08 07:20:20|7432|7417|7432.8|7417.8|7432.8|7417.8|7432|7417|3
1728372030000|2024-10-08 07:20:30|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1728372040000|2024-10-08 07:20:40|7432.5|7417.5|7433|7418|7433|7418|7432.5|7417.5|0
1728372050000|2024-10-08 07:20:50|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|3
1728372060000|2024-10-08 07:21:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1728372070000|2024-10-08 07:21:10|7432.3|7417.3|7432.8|7417.8|7432.8|7417.8|7432.3|7417.3|0
1728372090000|2024-10-08 07:21:30|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1728372100000|2024-10-08 07:21:40|7431.7|7416.7|7431.2|7416.2|7431.7|7416.7|7431.2|7416.2|0
1728372110000|2024-10-08 07:21:50|7430.7|7415.7|7430.3|7415.3|7430.7|7415.7|7430.3|7415.3|0
1728372120000|2024-10-08 07:22:00|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1728372130000|2024-10-08 07:22:10|7428.8|7413.8|7428.2|7413.2|7428.8|7413.8|7428.2|7413.2|0
1728372150000|2024-10-08 07:22:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728372170000|2024-10-08 07:22:50|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1728372230000|2024-10-08 07:23:50|7427.1|7412.1|7428.5|7413.5|7428.5|7413.5|7427.1|7412.1|0
1728372240000|2024-10-08 07:24:00|7427|7412|7427|7412|7427.2|7412.2|7427|7412|0
1728372250000|2024-10-08 07:24:10|7426.2|7411.2|7427.5|7412.5|7427.5|7412.5|7426.2|7411.2|12
1728372270000|2024-10-08 07:24:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|2
1728372300000|2024-10-08 07:25:00|7427.7|7412.7|7427.3|7412.3|7427.7|7412.7|7427.3|7412.3|8
1728372310000|2024-10-08 07:25:10|||||||||5
1728372320000|2024-10-08 07:25:20|7424.3|7409.3|7424.1|7409.1|7424.3|7409.3|7424.1|7409.1|14
1728372330000|2024-10-08 07:25:30|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1728372340000|2024-10-08 07:25:40|7424.1|7409.1|7423.3|7408.3|7424.1|7409.1|7423.3|7408.3|0
1728372360000|2024-10-08 07:26:00|7422.6|7407.6|7421|7406|7422.6|7407.6|7421|7406|1
1728372380000|2024-10-08 07:26:20|7420.2|7405.2|7419.8|7404.8|7420.2|7405.2|7419.8|7404.8|2
1728372390000|2024-10-08 07:26:30|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|2
1728372450000|2024-10-08 07:27:30|7419.3|7404.3|7423.8|7408.8|7424|7409|7419.2|7404.2|25
1728372460000|2024-10-08 07:27:40|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7422.8|7407.8|0
1728372470000|2024-10-08 07:27:50|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1728372480000|2024-10-08 07:28:00|7424.7|7409.7|7423.3|7408.3|7424.7|7409.7|7423.3|7408.3|0
1728372490000|2024-10-08 07:28:10|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1728372520000|2024-10-08 07:28:40|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1728372580000|2024-10-08 07:29:40|7425.7|7410.7|7427.3|7412.3|7427.7|7412.7|7425.7|7410.7|7
1728372590000|2024-10-08 07:29:50|7427.8|7412.8|7427.3|7412.3|7427.8|7412.8|7427.3|7412.3|0
1728372610000|2024-10-08 07:30:10|7426.6|7411.6|7426.7|7411.7|7427.2|7412.2|7425.8|7410.8|2
1728372620000|2024-10-08 07:30:20|7427.2|7412.2|7426.7|7411.7|7427.2|7412.2|7426.7|7411.7|0
1728372630000|2024-10-08 07:30:30|7426.8|7411.8|7427.2|7412.2|7427.2|7412.2|7426.8|7411.8|0
1728372640000|2024-10-08 07:30:40|7426.5|7411.5|7426.3|7411.3|7426.5|7411.5|7426.3|7411.3|1
1728372660000|2024-10-08 07:31:00|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|1
1728372690000|2024-10-08 07:31:30|7423.3|7408.3|7423.2|7408.2|7423.3|7408.3|7423.2|7408.2|1
1728372730000|2024-10-08 07:32:10|7421.8|7406.8|7420.7|7405.7|7421.8|7406.8|7420.7|7405.7|1
1728372740000|2024-10-08 07:32:20|7420.6|7405.6|7420.7|7405.7|7420.7|7405.7|7420.6|7405.6|0
1728372750000|2024-10-08 07:32:30|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|1
1728372760000|2024-10-08 07:32:40|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728372800000|2024-10-08 07:33:20|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728372810000|2024-10-08 07:33:30|7421.1|7406.1|7421.8|7406.8|7421.8|7406.8|7421.1|7406.1|1
1728372820000|2024-10-08 07:33:40|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|3
1728372830000|2024-10-08 07:33:50|7421.6|7406.6|7422.3|7407.3|7422.3|7407.3|7421.6|7406.6|0
1728372840000|2024-10-08 07:34:00|7421.8|7406.8|7420.7|7405.7|7421.8|7406.8|7420.3|7405.3|1
1728372850000|2024-10-08 07:34:10|7420.3|7405.3|7419.6|7404.6|7420.3|7405.3|7419.6|7404.6|0
1728372870000|2024-10-08 07:34:30|7419.2|7404.2|7417.7|7402.7|7419.2|7404.2|7417.7|7402.7|1
1728372890000|2024-10-08 07:34:50|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1728372910000|2024-10-08 07:35:10|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1728372940000|2024-10-08 07:35:40|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|4
1728372960000|2024-10-08 07:36:00|||||||||6
1728373020000|2024-10-08 07:37:00|7417.3|7402.3|7417.8|7402.8|7417.8|7402.8|7417.3|7402.3|1
1728373030000|2024-10-08 07:37:10|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|0
1728373130000|2024-10-08 07:38:50|7416.8|7401.8|7416.7|7401.7|7416.8|7401.8|7416.7|7401.7|0
1728373210000|2024-10-08 07:40:10|7417.3|7402.3|7417.8|7402.8|7417.8|7402.8|7417.3|7402.3|2
1728373220000|2024-10-08 07:40:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1728373310000|2024-10-08 07:41:50|||||||||1
1728373330000|2024-10-08 07:42:10|7417.8|7402.8|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|0
1728373340000|2024-10-08 07:42:20|7416.7|7401.7|7416.7|7401.7|7416.8|7401.8|7416.7|7401.7|0
1728373360000|2024-10-08 07:42:40|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1728373450000|2024-10-08 07:44:10|7418.2|7403.2|7417.8|7402.8|7418.3|7403.3|7417.8|7402.8|8
1728373460000|2024-10-08 07:44:20|7417.7|7402.7|7417.3|7402.3|7417.7|7402.7|7417.3|7402.3|0
1728373530000|2024-10-08 07:45:30|7416.6|7401.6|7416.8|7401.8|7416.8|7401.8|7416.3|7401.3|3
1728373560000|2024-10-08 07:46:00|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1728373580000|2024-10-08 07:46:20|7417.6|7402.6|7417.9|7402.9|7417.9|7402.9|7417.6|7402.6|2
1728373590000|2024-10-08 07:46:30|7418|7403|7418.4|7403.4|7418.4|7403.4|7418|7403|0
1728373600000|2024-10-08 07:46:40|7419.9|7404.9|7420|7405|7420|7405|7419.9|7404.9|1
1728373620000|2024-10-08 07:47:00|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1728373650000|2024-10-08 07:47:30|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1728373690000|2024-10-08 07:48:10|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1728373700000|2024-10-08 07:48:20|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1728373770000|2024-10-08 07:49:30|7420.4|7405.4|7419.9|7404.9|7420.4|7405.4|7419.9|7404.9|1
1728373790000|2024-10-08 07:49:50|7423|7408|7423|7408|7423|7408|7423|7408|1
1728373800000|2024-10-08 07:50:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|1
1728373820000|2024-10-08 07:50:20|7422.4|7407.4|7422.5|7407.5|7422.5|7407.5|7422.4|7407.4|0
1728373830000|2024-10-08 07:50:30|7422.4|7407.4|7421.9|7406.9|7422.4|7407.4|7421.4|7406.4|1
1728373840000|2024-10-08 07:50:40|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|2
1728373850000|2024-10-08 07:50:50|7423.5|7408.5|7424.4|7409.4|7424.4|7409.4|7423.5|7408.5|4
1728373870000|2024-10-08 07:51:10|7425.4|7410.4|7426.4|7411.4|7426.9|7411.9|7425.4|7410.4|5
1728373920000|2024-10-08 07:52:00|7426|7411|7425|7410|7426|7411|7425|7410|0
1728373930000|2024-10-08 07:52:10|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728373950000|2024-10-08 07:52:30|7426.1|7411.1|7426.4|7411.4|7426.4|7411.4|7426.1|7411.1|2
1728373970000|2024-10-08 07:52:50|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|2
1728373980000|2024-10-08 07:53:00|7426.6|7411.6|7426.4|7411.4|7426.6|7411.6|7426.2|7411.2|0
1728374000000|2024-10-08 07:53:20|7426.2|7411.2|7426.2|7411.2|7426.4|7411.4|7426.2|7411.2|0
1728374010000|2024-10-08 07:53:30|7426.5|7411.5|7426.2|7411.2|7426.5|7411.5|7426.2|7411.2|1
1728374020000|2024-10-08 07:53:40|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728374050000|2024-10-08 07:54:10|7425.9|7410.9|7425.4|7410.4|7425.9|7410.9|7425.4|7410.4|0
1728374070000|2024-10-08 07:54:30|7425.5|7410.5|7425.2|7410.2|7425.5|7410.5|7425.2|7410.2|1
1728374080000|2024-10-08 07:54:40|7424.9|7409.9|7423.7|7408.7|7424.9|7409.9|7423.7|7408.7|0
1728374090000|2024-10-08 07:54:50|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728374130000|2024-10-08 07:55:30|7422.9|7407.9|7422.2|7407.2|7422.9|7407.9|7422.2|7407.2|1
1728374150000|2024-10-08 07:55:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1728374170000|2024-10-08 07:56:10|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1728374210000|2024-10-08 07:56:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1728374270000|2024-10-08 07:57:50|7421.9|7406.9|7421.2|7406.2|7421.9|7406.9|7421.2|7406.2|0
1728374380000|2024-10-08 07:59:40|||||||||1
1728374390000|2024-10-08 07:59:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1728374410000|2024-10-08 08:00:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728374420000|2024-10-08 08:00:20|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|1
1728374430000|2024-10-08 08:00:30|7421.4|7406.4|7421.2|7406.2|7421.4|7406.4|7421.2|7406.2|0
1728374450000|2024-10-08 08:00:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1728374460000|2024-10-08 08:01:00|7422.9|7407.9|7423.9|7408.9|7423.9|7408.9|7422.9|7407.9|7
1728374470000|2024-10-08 08:01:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728374480000|2024-10-08 08:01:20|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|9
1728374490000|2024-10-08 08:01:30|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1728374500000|2024-10-08 08:01:40|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728374510000|2024-10-08 08:01:50|7423.6|7408.6|7423.9|7408.9|7423.9|7408.9|7423.6|7408.6|2
1728374520000|2024-10-08 08:02:00|7423.5|7408.5|7427|7412|7427|7412|7423.5|7408.5|11
1728374530000|2024-10-08 08:02:10|7427.1|7412.1|7426.4|7411.4|7427.5|7412.5|7426.4|7411.4|5
1728374540000|2024-10-08 08:02:20|7425.9|7410.9|7426.4|7411.4|7426.4|7411.4|7425.9|7410.9|0
1728374550000|2024-10-08 08:02:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1728374560000|2024-10-08 08:02:40|7425.5|7410.5|7424.9|7409.9|7425.5|7410.5|7424.9|7409.9|1
1728374580000|2024-10-08 08:03:00|7425.2|7410.2|7425.4|7410.4|7425.4|7410.4|7425.2|7410.2|0
1728374590000|2024-10-08 08:03:10|7425.5|7410.5|7425.9|7410.9|7425.9|7410.9|7425.5|7410.5|1
1728374600000|2024-10-08 08:03:20|7425.1|7410.1|7424.9|7409.9|7425.1|7410.1|7424.9|7409.9|1
1728374620000|2024-10-08 08:03:40|7425.4|7410.4|7424.9|7409.9|7425.4|7410.4|7424.9|7409.9|0
1728374640000|2024-10-08 08:04:00|7425|7410|7425.4|7410.4|7425.4|7410.4|7425|7410|0
1728374650000|2024-10-08 08:04:10|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1728374670000|2024-10-08 08:04:30|7426|7411|7426.4|7411.4|7426.4|7411.4|7426|7411|0
1728374690000|2024-10-08 08:04:50|||||||||4
1728374700000|2024-10-08 08:05:00|7425.7|7410.7|7424.4|7409.4|7425.7|7410.7|7423.9|7408.9|4
1728374710000|2024-10-08 08:05:10|7423.4|7408.4|7423.9|7408.9|7423.9|7408.9|7423.4|7408.4|1
1728374720000|2024-10-08 08:05:20|7423.7|7408.7|7423.9|7408.9|7423.9|7408.9|7423.4|7408.4|0
1728374730000|2024-10-08 08:05:30|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1728374740000|2024-10-08 08:05:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1728374760000|2024-10-08 08:06:00|7424|7409|7423.9|7408.9|7424.4|7409.4|7423.9|7408.9|0
1728374780000|2024-10-08 08:06:20|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728374810000|2024-10-08 08:06:50|7426.2|7411.2|7425.4|7410.4|7427.4|7412.4|7425.4|7410.4|6
1728374820000|2024-10-08 08:07:00|7425.9|7410.9|7426.4|7411.4|7426.5|7411.5|7425.5|7410.5|3
1728374830000|2024-10-08 08:07:10|7427|7412|7427|7412|7427.4|7412.4|7427|7412|2
1728374840000|2024-10-08 08:07:20|7427.5|7412.5|7429.1|7414.1|7430|7415|7427.5|7412.5|9
1728374850000|2024-10-08 08:07:30|7429.5|7414.5|7430.1|7415.1|7430.1|7415.1|7429.5|7414.5|0
1728374860000|2024-10-08 08:07:40|7432.2|7417.2|7432|7417|7434|7419|7432|7417|5
1728374890000|2024-10-08 08:08:10|7431.5|7416.5|7433.9|7418.9|7433.9|7418.9|7431.5|7416.5|8
1728374900000|2024-10-08 08:08:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1728374910000|2024-10-08 08:08:30|7433.9|7418.9|7431.7|7416.7|7433.9|7418.9|7431.7|7416.7|5
1728374920000|2024-10-08 08:08:40|7432|7417|7432|7417|7432|7417|7432|7417|0
1728374940000|2024-10-08 08:09:00|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728374950000|2024-10-08 08:09:10|7431.7|7416.7|7432|7417|7432|7417|7431.2|7416.2|0
1728374960000|2024-10-08 08:09:20|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728374980000|2024-10-08 08:09:40|7432|7417|7431.9|7416.9|7432|7417|7431.9|7416.9|0
1728374990000|2024-10-08 08:09:50|7432|7417|7432|7417|7432|7417|7432|7417|1
1728375010000|2024-10-08 08:10:10|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1728375030000|2024-10-08 08:10:30|7432|7417|7432|7417|7432|7417|7432|7417|0
1728375040000|2024-10-08 08:10:40|7432.4|7417.4|7433.7|7418.7|7433.8|7418.8|7432.4|7417.4|3
1728375050000|2024-10-08 08:10:50|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|0
1728375070000|2024-10-08 08:11:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1728375080000|2024-10-08 08:11:20|7433|7418|7433|7418|7433|7418|7432.9|7417.9|2
1728375090000|2024-10-08 08:11:30|7432.9|7417.9|7433.5|7418.5|7433.5|7418.5|7432.9|7417.9|0
1728375100000|2024-10-08 08:11:40|7434|7419|7434.5|7419.5|7434.5|7419.5|7434|7419|0
1728375110000|2024-10-08 08:11:50|7434.7|7419.7|7435|7420|7435|7420|7434.7|7419.7|0
1728375120000|2024-10-08 08:12:00|7434|7419|7434|7419|7434|7419|7434|7419|3
1728375130000|2024-10-08 08:12:10|7434.5|7419.5|7434|7419|7434.5|7419.5|7434|7419|0
1728375140000|2024-10-08 08:12:20|7434.7|7419.7|7435|7420|7435|7420|7434.7|7419.7|8
1728375160000|2024-10-08 08:12:40|7435.4|7420.4|7435|7420|7435.5|7420.5|7435|7420|1
1728375170000|2024-10-08 08:12:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1728375180000|2024-10-08 08:13:00|7436|7421|7434.5|7419.5|7436|7421|7434.5|7419.5|1
1728375210000|2024-10-08 08:13:30|7435|7420|7435|7420|7435|7420|7435|7420|0
1728375220000|2024-10-08 08:13:40|7434|7419|7434.3|7419.3|7434.3|7419.3|7434|7419|1
1728375230000|2024-10-08 08:13:50|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1728375240000|2024-10-08 08:14:00|7435|7420|7434|7419|7435|7420|7434|7419|2
1728375260000|2024-10-08 08:14:20|7433.9|7418.9|7434|7419|7434|7419|7433.9|7418.9|0
1728375270000|2024-10-08 08:14:30|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.7|7417.7|1
1728375290000|2024-10-08 08:14:50|7432.7|7417.7|7432.4|7417.4|7432.7|7417.7|7432.4|7417.4|0
1728375330000|2024-10-08 08:15:30|7431|7416|7430.9|7415.9|7431|7416|7430.9|7415.9|1
1728375360000|2024-10-08 08:16:00|7430.5|7415.5|7430.4|7415.4|7430.5|7415.5|7430.4|7415.4|1
1728375380000|2024-10-08 08:16:20|7429.2|7414.2|7428.2|7413.2|7429.2|7414.2|7428|7413|1
1728375390000|2024-10-08 08:16:30|7428.5|7413.5|7427.7|7412.7|7428.5|7413.5|7427.7|7412.7|1
1728375410000|2024-10-08 08:16:50|7427.1|7412.1|7427|7412|7427.2|7412.2|7427|7412|0
1728375440000|2024-10-08 08:17:20|7427.2|7412.2|7427.4|7412.4|7427.9|7412.9|7427.2|7412.2|1
1728375450000|2024-10-08 08:17:30|7426.7|7411.7|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|1
1728375460000|2024-10-08 08:17:40|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728375470000|2024-10-08 08:17:50|7426.2|7411.2|7426.5|7411.5|7426.5|7411.5|7426.2|7411.2|0
1728375490000|2024-10-08 08:18:10|7426|7411|7428.5|7413.5|7428.5|7413.5|7426|7411|8
1728375500000|2024-10-08 08:18:20|7428.4|7413.4|7428.5|7413.5|7428.5|7413.5|7428|7413|0
1728375520000|2024-10-08 08:18:40|7428|7413|7428|7413|7428.5|7413.5|7428|7413|0
1728375530000|2024-10-08 08:18:50|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728375540000|2024-10-08 08:19:00|7428|7413|7427.7|7412.7|7428|7413|7427.7|7412.7|1
1728375570000|2024-10-08 08:19:30|7426.7|7411.7|7427.4|7412.4|7427.4|7412.4|7426.7|7411.7|1
1728375580000|2024-10-08 08:19:40|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|1
1728375600000|2024-10-08 08:20:00|7427|7412|7427.7|7412.7|7427.7|7412.7|7427|7412|0
1728375620000|2024-10-08 08:20:20|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728375630000|2024-10-08 08:20:30|7428.4|7413.4|7430.4|7415.4|7430.4|7415.4|7428.4|7413.4|6
1728375640000|2024-10-08 08:20:40|7430.7|7415.7|7431.4|7416.4|7431.4|7416.4|7430.7|7415.7|0
1728375660000|2024-10-08 08:21:00|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|5
1728375670000|2024-10-08 08:21:10|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|0
1728375690000|2024-10-08 08:21:30|7430.4|7415.4|7430.9|7415.9|7430.9|7415.9|7430.2|7415.2|1
1728375700000|2024-10-08 08:21:40|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|3
1728375710000|2024-10-08 08:21:50|7429.5|7414.5|7430.9|7415.9|7430.9|7415.9|7429.5|7414.5|0
1728375720000|2024-10-08 08:22:00|||||||||4
1728375740000|2024-10-08 08:22:20|7430.5|7415.5|7430.9|7415.9|7430.9|7415.9|7430.5|7415.5|2
1728375750000|2024-10-08 08:22:30|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|3
1728375760000|2024-10-08 08:22:40|7432|7417|7432.5|7417.5|7432.5|7417.5|7432|7417|3
1728375770000|2024-10-08 08:22:50|7432.4|7417.4|7434.7|7419.7|7434.7|7419.7|7432|7417|2
1728375780000|2024-10-08 08:23:00|7434.5|7419.5|7434.4|7419.4|7434.5|7419.5|7434.2|7419.2|0
1728375790000|2024-10-08 08:23:10|7434|7419|7433.5|7418.5|7434|7419|7433.5|7418.5|2
1728375800000|2024-10-08 08:23:20|||||||||2
1728375810000|2024-10-08 08:23:30|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|2
1728375840000|2024-10-08 08:24:00|7433|7418|7434.5|7419.5|7434.5|7419.5|7433|7418|0
1728375860000|2024-10-08 08:24:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|3
1728375870000|2024-10-08 08:24:30|||||||||1
1728375900000|2024-10-08 08:25:00|7434.7|7419.7|7433.7|7418.7|7434.7|7419.7|7433.7|7418.7|3
1728375910000|2024-10-08 08:25:10|7433.2|7418.2|7433|7418|7433.7|7418.7|7433|7418|0
1728375920000|2024-10-08 08:25:20|7432.5|7417.5|7431|7416|7432.5|7417.5|7431|7416|1
1728375930000|2024-10-08 08:25:30|7430.7|7415.7|7430.7|7415.7|7431.2|7416.2|7430.7|7415.7|8
1728375940000|2024-10-08 08:25:40|7431.2|7416.2|7430.8|7415.8|7431.2|7416.2|7430.3|7415.3|2
1728375960000|2024-10-08 08:26:00|7431.2|7416.2|7430|7415|7431.2|7416.2|7430|7415|1
1728375970000|2024-10-08 08:26:10|7429.5|7414.5|7430.8|7415.8|7430.8|7415.8|7429.5|7414.5|6
1728375980000|2024-10-08 08:26:20|7430.9|7415.9|7430.2|7415.2|7430.9|7415.9|7430.2|7415.2|0
1728375990000|2024-10-08 08:26:30|7430.3|7415.3|7430.7|7415.7|7430.7|7415.7|7430.3|7415.3|0
1728376000000|2024-10-08 08:26:40|7430.5|7415.5|7430.7|7415.7|7430.7|7415.7|7430.5|7415.5|0
1728376030000|2024-10-08 08:27:10|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|0
1728376060000|2024-10-08 08:27:40|7432|7417|7431.7|7416.7|7432|7417|7431.7|7416.7|0
1728376070000|2024-10-08 08:27:50|7432.9|7417.9|7432.7|7417.7|7432.9|7417.9|7432.7|7417.7|6
1728376080000|2024-10-08 08:28:00|7431.9|7416.9|7430.5|7415.5|7431.9|7416.9|7430.5|7415.5|5
1728376090000|2024-10-08 08:28:10|7430|7415|7430.5|7415.5|7430.5|7415.5|7430|7415|1
1728376100000|2024-10-08 08:28:20|7430|7415|7430.9|7415.9|7431|7416|7430|7415|0
1728376120000|2024-10-08 08:28:40|7431|7416|7431|7416|7431|7416|7431|7416|0
1728376140000|2024-10-08 08:29:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1728376170000|2024-10-08 08:29:30|7431.7|7416.7|7430.4|7415.4|7432|7417|7430.4|7415.4|4
1728376190000|2024-10-08 08:29:50|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|5
1728376200000|2024-10-08 08:30:00|7430.4|7415.4|7430.5|7415.5|7430.5|7415.5|7430.4|7415.4|0
1728376210000|2024-10-08 08:30:10|7430.8|7415.8|7432.3|7417.3|7432.4|7417.4|7430.8|7415.8|2
1728376220000|2024-10-08 08:30:20|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|0
1728376230000|2024-10-08 08:30:30|7433|7418|7433|7418|7433|7418|7433|7418|1
1728376260000|2024-10-08 08:31:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|4
1728376270000|2024-10-08 08:31:10|7431.2|7416.2|7432.2|7417.2|7432.2|7417.2|7431.2|7416.2|2
1728376290000|2024-10-08 08:31:30|7432.9|7417.9|7434|7419|7434|7419|7432.9|7417.9|1
1728376310000|2024-10-08 08:31:50|7433.3|7418.3|7433|7418|7433.3|7418.3|7433|7418|1
1728376320000|2024-10-08 08:32:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1728376330000|2024-10-08 08:32:10|7429.9|7414.9|7429.8|7414.8|7429.9|7414.9|7429.8|7414.8|3
1728376340000|2024-10-08 08:32:20|7429.5|7414.5|7429.4|7414.4|7429.5|7414.5|7429.4|7414.4|0
1728376350000|2024-10-08 08:32:30|7429.5|7414.5|7429.9|7414.9|7429.9|7414.9|7429.5|7414.5|0
1728376400000|2024-10-08 08:33:20|7430.3|7415.3|7431|7416|7431|7416|7430.3|7415.3|4
1728376440000|2024-10-08 08:34:00|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|5
1728376450000|2024-10-08 08:34:10|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1728376470000|2024-10-08 08:34:30|7429.9|7414.9|7430.4|7415.4|7430.4|7415.4|7429.9|7414.9|0
1728376480000|2024-10-08 08:34:40|7430|7415|7430|7415|7430|7415|7430|7415|0
1728376500000|2024-10-08 08:35:00|7427.9|7412.9|7428.4|7413.4|7428.4|7413.4|7427.9|7412.9|2
1728376510000|2024-10-08 08:35:10|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728376520000|2024-10-08 08:35:20|7427.8|7412.8|7426.9|7411.9|7427.8|7412.8|7426.9|7411.9|9
1728376560000|2024-10-08 08:36:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|18
1728376570000|2024-10-08 08:36:10|||||||||2
1728376580000|2024-10-08 08:36:20|7426|7411|7426|7411|7426|7411|7426|7411|2
1728376590000|2024-10-08 08:36:30|7426.8|7411.8|7427.5|7412.5|7428.7|7413.7|7426.8|7411.8|11
1728376600000|2024-10-08 08:36:40|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1728376610000|2024-10-08 08:36:50|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|1
1728376620000|2024-10-08 08:37:00|7424.6|7409.6|7424.3|7409.3|7424.8|7409.8|7424.3|7409.3|0
1728376640000|2024-10-08 08:37:20|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728376650000|2024-10-08 08:37:30|7424.5|7409.5|7424.9|7409.9|7425.9|7410.9|7424.5|7409.5|2
1728376660000|2024-10-08 08:37:40|7425|7410|7423.9|7408.9|7425.4|7410.4|7423.9|7408.9|2
1728376670000|2024-10-08 08:37:50|7424.4|7409.4|7422.9|7407.9|7424.4|7409.4|7422.9|7407.9|0
1728376690000|2024-10-08 08:38:10|7423.6|7408.6|7425.4|7410.4|7425.4|7410.4|7423.6|7408.6|3
1728376700000|2024-10-08 08:38:20|7425.5|7410.5|7426.4|7411.4|7426.4|7411.4|7425.5|7410.5|4
1728376720000|2024-10-08 08:38:40|7426|7411|7425.9|7410.9|7426|7411|7425.9|7410.9|2
1728376730000|2024-10-08 08:38:50|7424.9|7409.9|7425.9|7410.9|7425.9|7410.9|7424.8|7409.8|0
1728376750000|2024-10-08 08:39:10|7426.9|7411.9|7428|7413|7428|7413|7426.9|7411.9|4
1728376770000|2024-10-08 08:39:30|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|5
1728376780000|2024-10-08 08:39:40|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1728376790000|2024-10-08 08:39:50|7426.7|7411.7|7427|7412|7427|7412|7426.7|7411.7|0
1728376800000|2024-10-08 08:40:00|7427.2|7412.2|7427.5|7412.5|7427.5|7412.5|7427.2|7412.2|0
1728376810000|2024-10-08 08:40:10|7427.7|7412.7|7428|7413|7428|7413|7427.7|7412.7|0
1728376820000|2024-10-08 08:40:20|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428|7413|1
1728376860000|2024-10-08 08:41:00|||||||||3
1728376870000|2024-10-08 08:41:10|7428|7413|7428.2|7413.2|7428.2|7413.2|7428|7413|0
1728376890000|2024-10-08 08:41:30|7428|7413|7428.2|7413.2|7428.2|7413.2|7428|7413|5
1728376900000|2024-10-08 08:41:40|7428|7413|7428.2|7413.2|7428.2|7413.2|7428|7413|1
1728376920000|2024-10-08 08:42:00|7427.5|7412.5|7425.7|7410.7|7427.5|7412.5|7425.5|7410.5|5
1728376940000|2024-10-08 08:42:20|7425.5|7410.5|7425.2|7410.2|7425.5|7410.5|7425.2|7410.2|0
1728376950000|2024-10-08 08:42:30|7425.3|7410.3|7425.7|7410.7|7425.7|7410.7|7425.3|7410.3|0
1728376980000|2024-10-08 08:43:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728377000000|2024-10-08 08:43:20|7426.3|7411.3|7426.7|7411.7|7426.7|7411.7|7426.3|7411.3|0
1728377010000|2024-10-08 08:43:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1728377030000|2024-10-08 08:43:50|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|2
1728377040000|2024-10-08 08:44:00|7427|7412|7427|7412|7427|7412|7427|7412|0
1728377050000|2024-10-08 08:44:10|7426.1|7411.1|7426.3|7411.3|7426.3|7411.3|7426.1|7411.1|3
1728377060000|2024-10-08 08:44:20|7425|7410|7425|7410|7425|7410|7425|7410|0
1728377100000|2024-10-08 08:45:00|7425.2|7410.2|7425.5|7410.5|7425.5|7410.5|7425.2|7410.2|0
1728377110000|2024-10-08 08:45:10|||||||||2
1728377140000|2024-10-08 08:45:40|7426|7411|7426|7411|7426|7411|7426|7411|0
1728377160000|2024-10-08 08:46:00|7429|7414|7427.7|7412.7|7429|7414|7427.7|7412.7|1
1728377170000|2024-10-08 08:46:10|7429.5|7414.5|7429.5|7414.5|7430.2|7415.2|7429.5|7414.5|4
1728377180000|2024-10-08 08:46:20|7429.2|7414.2|7427.9|7412.9|7429.2|7414.2|7427.9|7412.9|4
1728377190000|2024-10-08 08:46:30|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1728377220000|2024-10-08 08:47:00|||||||||1
1728377230000|2024-10-08 08:47:10|7429.5|7414.5|7429.4|7414.4|7429.5|7414.5|7429.4|7414.4|0
1728377250000|2024-10-08 08:47:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1728377260000|2024-10-08 08:47:40|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|0
1728377270000|2024-10-08 08:47:50|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728377310000|2024-10-08 08:48:30|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|6
1728377320000|2024-10-08 08:48:40|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1728377330000|2024-10-08 08:48:50|7433|7418|7432.8|7417.8|7433|7418|7432.8|7417.8|0
1728377340000|2024-10-08 08:49:00|7432.1|7417.1|7431.8|7416.8|7432.1|7417.1|7431.8|7416.8|1
1728377350000|2024-10-08 08:49:10|7432.1|7417.1|7431.7|7416.7|7432.1|7417.1|7431.7|7416.7|0
1728377370000|2024-10-08 08:49:30|7431.6|7416.6|7431.7|7416.7|7431.7|7416.7|7431.6|7416.6|0
1728377380000|2024-10-08 08:49:40|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.4|7414.4|0
1728377390000|2024-10-08 08:49:50|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1728377410000|2024-10-08 08:50:10|7429.6|7414.6|7432.6|7417.6|7432.6|7417.6|7429.6|7414.6|50
1728377420000|2024-10-08 08:50:20|7433.3|7418.3|7433.7|7418.7|7434.5|7419.5|7433.3|7418.3|3
1728377440000|2024-10-08 08:50:40|7434.2|7419.2|7434.2|7419.2|7434.3|7419.3|7434|7419|2
1728377450000|2024-10-08 08:50:50|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1728377460000|2024-10-08 08:51:00|7434|7419|7434|7419|7434|7419|7434|7419|46
1728377470000|2024-10-08 08:51:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728377480000|2024-10-08 08:51:20|7432.7|7417.7|7433.1|7418.1|7433.2|7418.2|7432.7|7417.7|3
1728377490000|2024-10-08 08:51:30|7432.9|7417.9|7432.3|7417.3|7432.9|7417.9|7432.2|7417.2|2
1728377500000|2024-10-08 08:51:40|7432.8|7417.8|7431.7|7416.7|7432.8|7417.8|7431.7|7416.7|9
1728377510000|2024-10-08 08:51:50|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1728377520000|2024-10-08 08:52:00|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1728377550000|2024-10-08 08:52:30|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728377560000|2024-10-08 08:52:40|7432.1|7417.1|7432.7|7417.7|7432.7|7417.7|7432.1|7417.1|1
1728377590000|2024-10-08 08:53:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1728377630000|2024-10-08 08:53:50|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1728377640000|2024-10-08 08:54:00|7431.4|7416.4|7431.6|7416.6|7431.6|7416.6|7431.4|7416.4|5
1728377650000|2024-10-08 08:54:10|7431.8|7416.8|7432.2|7417.2|7432.2|7417.2|7431.8|7416.8|0
1728377660000|2024-10-08 08:54:20|7432.1|7417.1|7431.7|7416.7|7432.1|7417.1|7431.1|7416.1|1
1728377670000|2024-10-08 08:54:30|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1728377680000|2024-10-08 08:54:40|7431.5|7416.5|7430.9|7415.9|7431.5|7416.5|7430.9|7415.9|4
1728377700000|2024-10-08 08:55:00|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|0
1728377710000|2024-10-08 08:55:10|7430.8|7415.8|7431.2|7416.2|7431.2|7416.2|7430.8|7415.8|0
1728377740000|2024-10-08 08:55:40|7430.8|7415.8|7429.9|7414.9|7430.8|7415.8|7429.9|7414.9|4
1728377750000|2024-10-08 08:55:50|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728377760000|2024-10-08 08:56:00|7429.9|7414.9|7430.1|7415.1|7430.1|7415.1|7429.9|7414.9|0
1728377780000|2024-10-08 08:56:20|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|0
1728377790000|2024-10-08 08:56:30|7429.3|7414.3|7428.1|7413.1|7429.4|7414.4|7428.1|7413.1|5
1728377800000|2024-10-08 08:56:40|7427.7|7412.7|7427.6|7412.6|7427.7|7412.7|7427.6|7412.6|1
1728377820000|2024-10-08 08:57:00|7427.9|7412.9|7427.9|7412.9|7428.2|7413.2|7427.9|7412.9|3
1728377850000|2024-10-08 08:57:30|7427.8|7412.8|7425.7|7410.7|7427.8|7412.8|7425.6|7410.6|6
1728377870000|2024-10-08 08:57:50|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|1
1728377880000|2024-10-08 08:58:00|7425.3|7410.3|7424.6|7409.6|7425.3|7410.3|7424.4|7409.4|1
1728377890000|2024-10-08 08:58:10|7424.4|7409.4|7424.1|7409.1|7424.4|7409.4|7424.1|7409.1|0
1728377910000|2024-10-08 08:58:30|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728377920000|2024-10-08 08:58:40|7424.7|7409.7|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|7
1728377930000|2024-10-08 08:58:50|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|4
1728377940000|2024-10-08 08:59:00|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|1
1728377960000|2024-10-08 08:59:20|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1728377980000|2024-10-08 08:59:40|7424.3|7409.3|7424.7|7409.7|7424.7|7409.7|7424.3|7409.3|0
1728378000000|2024-10-08 09:00:00|7424.1|7409.1|7423.6|7408.6|7424.1|7409.1|7423.4|7408.4|1
1728378010000|2024-10-08 09:00:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|1
1728378050000|2024-10-08 09:00:50|7423.6|7408.6|7422.9|7407.9|7423.6|7408.6|7422.9|7407.9|3
1728378090000|2024-10-08 09:01:30|||||||||1
1728378140000|2024-10-08 09:02:20|7422.8|7407.8|7422.4|7407.4|7422.8|7407.8|7422.4|7407.4|0
1728378150000|2024-10-08 09:02:30|||||||||7
1728378160000|2024-10-08 09:02:40|7425.9|7410.9|7427.2|7412.2|7427.3|7412.3|7425.9|7410.9|11
1728378170000|2024-10-08 09:02:50|7427.1|7412.1|7427.1|7412.1|7427.2|7412.2|7427.1|7412.1|1
1728378180000|2024-10-08 09:03:00|7427.3|7412.3|7427.2|7412.2|7427.3|7412.3|7427.2|7412.2|0
1728378190000|2024-10-08 09:03:10|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728378210000|2024-10-08 09:03:30|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|2
1728378230000|2024-10-08 09:03:50|7428.2|7413.2|7427.9|7412.9|7428.2|7413.2|7427.9|7412.9|1
1728378240000|2024-10-08 09:04:00|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728378260000|2024-10-08 09:04:20|7427.8|7412.8|7427.4|7412.4|7427.8|7412.8|7427.4|7412.4|2
1728378290000|2024-10-08 09:04:50|||||||||1
1728378350000|2024-10-08 09:05:50|7424.9|7409.9|7424.4|7409.4|7425.1|7410.1|7424.4|7409.4|2
1728378360000|2024-10-08 09:06:00|7424.3|7409.3|7424.4|7409.4|7424.4|7409.4|7423.9|7408.9|0
1728378380000|2024-10-08 09:06:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|1
1728378390000|2024-10-08 09:06:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728378400000|2024-10-08 09:06:40|7423.8|7408.8|7423.4|7408.4|7423.8|7408.8|7423.4|7408.4|0
1728378410000|2024-10-08 09:06:50|7423.2|7408.2|7423.1|7408.1|7423.2|7408.2|7422.4|7407.4|2
1728378420000|2024-10-08 09:07:00|7422.3|7407.3|7422.1|7407.1|7422.3|7407.3|7422.1|7407.1|1
1728378430000|2024-10-08 09:07:10|7421.4|7406.4|7421.1|7406.1|7421.4|7406.4|7421.1|7406.1|0
1728378450000|2024-10-08 09:07:30|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728378480000|2024-10-08 09:08:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|0
1728378490000|2024-10-08 09:08:10|||||||||1
1728378510000|2024-10-08 09:08:30|7419.6|7404.6|7418.6|7403.6|7419.6|7404.6|7418.6|7403.6|2
1728378520000|2024-10-08 09:08:40|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728378530000|2024-10-08 09:08:50|7418.1|7403.1|7415.9|7400.9|7418.1|7403.1|7415.9|7400.9|8
1728378540000|2024-10-08 09:09:00|7414.1|7399.1|7415.4|7400.4|7415.8|7400.8|7414.1|7399.1|3
1728378550000|2024-10-08 09:09:10|7415.3|7400.3|7414.8|7399.8|7415.3|7400.3|7414.8|7399.8|1
1728378560000|2024-10-08 09:09:20|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728378570000|2024-10-08 09:09:30|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|1
1728378580000|2024-10-08 09:09:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1728378590000|2024-10-08 09:09:50|7415.8|7400.8|7415.4|7400.4|7415.8|7400.8|7415.4|7400.4|0
1728378600000|2024-10-08 09:10:00|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1728378610000|2024-10-08 09:10:10|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1728378640000|2024-10-08 09:10:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728378680000|2024-10-08 09:11:20|7413.6|7398.6|7413.4|7398.4|7413.6|7398.6|7413.4|7398.4|0
1728378710000|2024-10-08 09:11:50|7413.1|7398.1|7412.9|7397.9|7413.1|7398.1|7412.9|7397.9|1
1728378720000|2024-10-08 09:12:00|||||||||1
1728378780000|2024-10-08 09:13:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728378800000|2024-10-08 09:13:20|7412.8|7397.8|7412.4|7397.4|7412.8|7397.8|7412.4|7397.4|0
1728378820000|2024-10-08 09:13:40|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728378830000|2024-10-08 09:13:50|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1728379000000|2024-10-08 09:16:40|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|3
1728379020000|2024-10-08 09:17:00|7412.4|7397.4|7413.4|7398.4|7413.4|7398.4|7412.4|7397.4|14
1728379030000|2024-10-08 09:17:10|7413.6|7398.6|7414.1|7399.1|7414.1|7399.1|7413.6|7398.6|0
1728379040000|2024-10-08 09:17:20|7415.1|7400.1|7415.1|7400.1|7415.6|7400.6|7415.1|7400.1|1
1728379050000|2024-10-08 09:17:30|7415.2|7400.2|7415.1|7400.1|7416.9|7401.9|7415.1|7400.1|1
1728379080000|2024-10-08 09:18:00|7413.9|7398.9|7414.1|7399.1|7414.1|7399.1|7413.9|7398.9|1
1728379100000|2024-10-08 09:18:20|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1728379170000|2024-10-08 09:19:30|7413.2|7398.2|7412.7|7397.7|7413.2|7398.2|7412.7|7397.7|1
1728379180000|2024-10-08 09:19:40|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1728379190000|2024-10-08 09:19:50|7412.6|7397.6|7412.9|7397.9|7413.1|7398.1|7412.6|7397.6|5
1728379210000|2024-10-08 09:20:10|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728379240000|2024-10-08 09:20:40|||||||||2
1728379250000|2024-10-08 09:20:50|||||||||1
1728379280000|2024-10-08 09:21:20|7413.2|7398.2|7413.4|7398.4|7413.7|7398.7|7413.2|7398.2|3
1728379300000|2024-10-08 09:21:40|7413.9|7398.9|7413.6|7398.6|7413.9|7398.9|7413.4|7398.4|0
1728379310000|2024-10-08 09:21:50|7413.7|7398.7|7414.1|7399.1|7414.1|7399.1|7413.7|7398.7|0
1728379340000|2024-10-08 09:22:20|7413.9|7398.9|7414.1|7399.1|7414.1|7399.1|7413.6|7398.6|0
1728379350000|2024-10-08 09:22:30|7413.6|7398.6|7413.1|7398.1|7413.6|7398.6|7413.1|7398.1|1
1728379360000|2024-10-08 09:22:40|7412.6|7397.6|7412.6|7397.6|7412.9|7397.9|7412.6|7397.6|0
1728379380000|2024-10-08 09:23:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1728379420000|2024-10-08 09:23:40|7413.1|7398.1|7413.4|7398.4|7413.4|7398.4|7413.1|7398.1|0
1728379430000|2024-10-08 09:23:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|5
1728379440000|2024-10-08 09:24:00|||||||||1
1728379450000|2024-10-08 09:24:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1728379460000|2024-10-08 09:24:20|7410.8|7395.8|7411.3|7396.3|7411.4|7396.4|7410.8|7395.8|6
1728379480000|2024-10-08 09:24:40|||||||||1
1728379530000|2024-10-08 09:25:30|7412.4|7397.4|7412.6|7397.6|7412.6|7397.6|7412.4|7397.4|1
1728379540000|2024-10-08 09:25:40|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728379550000|2024-10-08 09:25:50|7412.6|7397.6|7412.7|7397.7|7412.7|7397.7|7412.6|7397.6|3
1728379570000|2024-10-08 09:26:10|7413.4|7398.4|7414.2|7399.2|7414.2|7399.2|7413.4|7398.4|1
1728379590000|2024-10-08 09:26:30|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1728379650000|2024-10-08 09:27:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1728379660000|2024-10-08 09:27:40|7415.8|7400.8|7413|7398|7415.8|7400.8|7413|7398|1
1728379670000|2024-10-08 09:27:50|7413.1|7398.1|7413.5|7398.5|7413.5|7398.5|7413.1|7398.1|0
1728379690000|2024-10-08 09:28:10|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728379710000|2024-10-08 09:28:30|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|0
1728379720000|2024-10-08 09:28:40|7413.6|7398.6|7413.5|7398.5|7413.6|7398.6|7413.5|7398.5|0
1728379730000|2024-10-08 09:28:50|7413|7398|7412.8|7397.8|7413|7398|7412.8|7397.8|0
1728379790000|2024-10-08 09:29:50|7413.1|7398.1|7413|7398|7413.5|7398.5|7413|7398|1
1728379840000|2024-10-08 09:30:40|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|0
1728379850000|2024-10-08 09:30:50|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.5|7399.5|1
1728379860000|2024-10-08 09:31:00|7414.8|7399.8|7414.5|7399.5|7414.8|7399.8|7414.5|7399.5|0
1728379880000|2024-10-08 09:31:20|7415|7400|7415|7400|7415|7400|7415|7400|0
1728379890000|2024-10-08 09:31:30|7414.8|7399.8|7415|7400|7415|7400|7414.8|7399.8|0
1728379920000|2024-10-08 09:32:00|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415.3|7400.3|1
1728380040000|2024-10-08 09:34:00|7415|7400|7415.5|7400.5|7415.5|7400.5|7415|7400|0
1728380050000|2024-10-08 09:34:10|7415.3|7400.3|7415|7400|7415.3|7400.3|7415|7400|0
1728380100000|2024-10-08 09:35:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1728380110000|2024-10-08 09:35:10|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|0
1728380140000|2024-10-08 09:35:40|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1728380150000|2024-10-08 09:35:50|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|0
1728380160000|2024-10-08 09:36:00|7413.8|7398.8|7414.3|7399.3|7414.3|7399.3|7413.8|7398.8|3
1728380190000|2024-10-08 09:36:30|||||||||1
1728380210000|2024-10-08 09:36:50|7413.8|7398.8|7414.3|7399.3|7414.8|7399.8|7413.7|7398.7|3
1728380220000|2024-10-08 09:37:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1728380250000|2024-10-08 09:37:30|7414.3|7399.3|7414.2|7399.2|7414.3|7399.3|7414.2|7399.2|0
1728380260000|2024-10-08 09:37:40|||||||||1
1728380270000|2024-10-08 09:37:50|7414|7399|7414|7399|7414|7399|7414|7399|1
1728380280000|2024-10-08 09:38:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1728380300000|2024-10-08 09:38:20|7413.2|7398.2|7414.2|7399.2|7414.2|7399.2|7413.2|7398.2|2
1728380310000|2024-10-08 09:38:30|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1728380340000|2024-10-08 09:39:00|7413|7398|7413.4|7398.4|7413.4|7398.4|7413|7398|8
1728380370000|2024-10-08 09:39:30|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|0
1728380380000|2024-10-08 09:39:40|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|4
1728380390000|2024-10-08 09:39:50|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415.3|7400.3|3
1728380400000|2024-10-08 09:40:00|7415|7400|7415|7400|7415|7400|7415|7400|3
1728380410000|2024-10-08 09:40:10|7413.2|7398.2|7412.9|7397.9|7413.2|7398.2|7412.9|7397.9|2
1728380420000|2024-10-08 09:40:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728380440000|2024-10-08 09:40:40|7412.5|7397.5|7412.7|7397.7|7412.7|7397.7|7412.5|7397.5|1
1728380450000|2024-10-08 09:40:50|7412.8|7397.8|7413.2|7398.2|7413.2|7398.2|7412.8|7397.8|0
1728380460000|2024-10-08 09:41:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|1
1728380470000|2024-10-08 09:41:10|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1728380490000|2024-10-08 09:41:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1728380500000|2024-10-08 09:41:40|||||||||1
1728380530000|2024-10-08 09:42:10|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1728380570000|2024-10-08 09:42:50|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|3
1728380580000|2024-10-08 09:43:00|7414.1|7399.1|7414.7|7399.7|7414.7|7399.7|7414.1|7399.1|2
1728380590000|2024-10-08 09:43:10|7415|7400|7415|7400|7415|7400|7415|7400|0
1728380620000|2024-10-08 09:43:40|7414.7|7399.7|7414.5|7399.5|7414.7|7399.7|7414.5|7399.5|2
1728380640000|2024-10-08 09:44:00|7414.3|7399.3|7413.5|7398.5|7414.3|7399.3|7413.5|7398.5|0
1728380670000|2024-10-08 09:44:30|7413.7|7398.7|7413.9|7398.9|7414|7399|7413.7|7398.7|1
1728380680000|2024-10-08 09:44:40|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1728380700000|2024-10-08 09:45:00|7413.9|7398.9|7413.6|7398.6|7413.9|7398.9|7413.6|7398.6|1
1728380710000|2024-10-08 09:45:10|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1728380750000|2024-10-08 09:45:50|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.4|7398.4|0
1728380790000|2024-10-08 09:46:30|7413.4|7398.4|7414|7399|7414|7399|7413.4|7398.4|3
1728380800000|2024-10-08 09:46:40|7415.1|7400.1|7415.6|7400.6|7415.6|7400.6|7415.1|7400.1|2
1728380820000|2024-10-08 09:47:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1728380830000|2024-10-08 09:47:10|7415.2|7400.2|7415.6|7400.6|7415.6|7400.6|7415.2|7400.2|0
1728380860000|2024-10-08 09:47:40|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1728380910000|2024-10-08 09:48:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1728380930000|2024-10-08 09:48:50|7414.6|7399.6|7414.4|7399.4|7414.6|7399.6|7413.6|7398.6|0
1728380950000|2024-10-08 09:49:10|7414.3|7399.3|7413.6|7398.6|7414.3|7399.3|7413.6|7398.6|1
1728381010000|2024-10-08 09:50:10|7413.7|7398.7|7414.1|7399.1|7414.1|7399.1|7413.7|7398.7|0
1728381050000|2024-10-08 09:50:50|7413.9|7398.9|7413.1|7398.1|7413.9|7398.9|7413.1|7398.1|1
1728381060000|2024-10-08 09:51:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728381100000|2024-10-08 09:51:40|7412.8|7397.8|7412.4|7397.4|7412.8|7397.8|7412.4|7397.4|1
1728381110000|2024-10-08 09:51:50|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728381140000|2024-10-08 09:52:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728381170000|2024-10-08 09:52:50|7412.1|7397.1|7410.6|7395.6|7412.1|7397.1|7410.6|7395.6|6
1728381180000|2024-10-08 09:53:00|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1728381250000|2024-10-08 09:54:10|7410.6|7395.6|7410.4|7395.4|7410.7|7395.7|7410.4|7395.4|5
1728381260000|2024-10-08 09:54:20|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1728381330000|2024-10-08 09:55:30|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.6|7395.6|0
1728381420000|2024-10-08 09:57:00|7410.7|7395.7|7411.1|7396.1|7411.1|7396.1|7410.7|7395.7|0
1728381430000|2024-10-08 09:57:10|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1728381450000|2024-10-08 09:57:30|7410.6|7395.6|7410.6|7395.6|7410.7|7395.7|7410.6|7395.6|1
1728381460000|2024-10-08 09:57:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1728381490000|2024-10-08 09:58:10|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1728381530000|2024-10-08 09:58:50|7411.9|7396.9|7412.1|7397.1|7412.1|7397.1|7411.9|7396.9|3
1728381570000|2024-10-08 09:59:30|||||||||1
1728381600000|2024-10-08 10:00:00|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1728381610000|2024-10-08 10:00:10|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1728381630000|2024-10-08 10:00:30|7411.1|7396.1|7411.4|7396.4|7411.4|7396.4|7411.1|7396.1|1
1728381640000|2024-10-08 10:00:40|7411.1|7396.1|7410.9|7395.9|7411.1|7396.1|7410.9|7395.9|2
1728381660000|2024-10-08 10:01:00|7411.4|7396.4|7410.9|7395.9|7411.4|7396.4|7410.9|7395.9|0
1728381670000|2024-10-08 10:01:10|7411.1|7396.1|7411.4|7396.4|7411.4|7396.4|7411.1|7396.1|0
1728381680000|2024-10-08 10:01:20|7411.3|7396.3|7411.1|7396.1|7411.3|7396.3|7410.9|7395.9|0
1728381690000|2024-10-08 10:01:30|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1728381700000|2024-10-08 10:01:40|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1728381710000|2024-10-08 10:01:50|7411.1|7396.1|7410.9|7395.9|7411.1|7396.1|7410.9|7395.9|0
1728381720000|2024-10-08 10:02:00|7411.1|7396.1|7410.6|7395.6|7411.1|7396.1|7410.6|7395.6|0
1728381740000|2024-10-08 10:02:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|8
1728381750000|2024-10-08 10:02:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1728381760000|2024-10-08 10:02:40|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1728381780000|2024-10-08 10:03:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|4
1728381800000|2024-10-08 10:03:20|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|1
1728381810000|2024-10-08 10:03:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1728381850000|2024-10-08 10:04:10|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728381870000|2024-10-08 10:04:30|7412.2|7397.2|7412.6|7397.6|7412.6|7397.6|7412.2|7397.2|0
1728381890000|2024-10-08 10:04:50|||||||||1
1728381900000|2024-10-08 10:05:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|1
1728381910000|2024-10-08 10:05:10|7411.6|7396.6|7411.1|7396.1|7411.6|7396.6|7411.1|7396.1|1
1728381920000|2024-10-08 10:05:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1728381940000|2024-10-08 10:05:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|1
1728381950000|2024-10-08 10:05:50|7410.9|7395.9|7411.1|7396.1|7411.1|7396.1|7410.9|7395.9|1
1728381960000|2024-10-08 10:06:00|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|1
1728381980000|2024-10-08 10:06:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1728381990000|2024-10-08 10:06:30|7411.3|7396.3|7412.1|7397.1|7412.1|7397.1|7411.3|7396.3|2
1728382010000|2024-10-08 10:06:50|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1728382020000|2024-10-08 10:07:00|7412.1|7397.1|7411.1|7396.1|7412.1|7397.1|7411.1|7396.1|0
1728382030000|2024-10-08 10:07:10|||||||||1
1728382050000|2024-10-08 10:07:30|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1728382080000|2024-10-08 10:08:00|7411.3|7396.3|7410.9|7395.9|7411.3|7396.3|7410.9|7395.9|4
1728382090000|2024-10-08 10:08:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1728382120000|2024-10-08 10:08:40|7410.9|7395.9|7411.6|7396.6|7411.9|7396.9|7410.9|7395.9|1
1728382140000|2024-10-08 10:09:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728382160000|2024-10-08 10:09:20|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728382200000|2024-10-08 10:10:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|10
1728382210000|2024-10-08 10:10:10|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1728382220000|2024-10-08 10:10:20|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|3
1728382230000|2024-10-08 10:10:30|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728382240000|2024-10-08 10:10:40|||||||||2
1728382310000|2024-10-08 10:11:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1728382350000|2024-10-08 10:12:30|7411.4|7396.4|7411.4|7396.4|7411.6|7396.6|7411.3|7396.3|3
1728382360000|2024-10-08 10:12:40|7402.4|7387.4|7400.6|7385.6|7402.9|7387.9|7400.6|7385.6|56
1728382370000|2024-10-08 10:12:50|7400.9|7385.9|7402.4|7387.4|7402.4|7387.4|7400.9|7385.9|2
1728382380000|2024-10-08 10:13:00|7402.1|7387.1|7403.9|7388.9|7403.9|7388.9|7402.1|7387.1|4
1728382390000|2024-10-08 10:13:10|7403.6|7388.6|7401.6|7386.6|7403.6|7388.6|7401.6|7386.6|2
1728382400000|2024-10-08 10:13:20|7401.7|7386.7|7401.9|7386.9|7402.3|7387.3|7401.7|7386.7|0
1728382410000|2024-10-08 10:13:30|7402.3|7387.3|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|3
1728382420000|2024-10-08 10:13:40|7403.1|7388.1|7405.1|7390.1|7405.1|7390.1|7403.1|7388.1|11
1728382440000|2024-10-08 10:14:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|6
1728382450000|2024-10-08 10:14:10|7407.2|7392.2|7406.9|7391.9|7407.2|7392.2|7406.9|7391.9|3
1728382490000|2024-10-08 10:14:50|7406.8|7391.8|7406.4|7391.4|7406.8|7391.8|7406.4|7391.4|0
1728382500000|2024-10-08 10:15:00|7406.1|7391.1|7405.6|7390.6|7406.1|7391.1|7404.9|7389.9|9
1728382510000|2024-10-08 10:15:10|7405.9|7390.9|7405.4|7390.4|7406.1|7391.1|7405.4|7390.4|2
1728382520000|2024-10-08 10:15:20|7407.2|7392.2|7407.4|7392.4|7407.4|7392.4|7407.2|7392.2|1
1728382530000|2024-10-08 10:15:30|7407.1|7392.1|7406.6|7391.6|7407.1|7392.1|7406.1|7391.1|1
1728382540000|2024-10-08 10:15:40|7404.4|7389.4|7403.4|7388.4|7404.4|7389.4|7403.4|7388.4|3
1728382560000|2024-10-08 10:16:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1728382570000|2024-10-08 10:16:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|0
1728382580000|2024-10-08 10:16:20|7405.1|7390.1|7405.4|7390.4|7405.4|7390.4|7405.1|7390.1|0
1728382590000|2024-10-08 10:16:30|7404.6|7389.6|7405.9|7390.9|7405.9|7390.9|7404.6|7389.6|10
1728382600000|2024-10-08 10:16:40|7406.1|7391.1|7406.4|7391.4|7406.4|7391.4|7406.1|7391.1|0
1728382610000|2024-10-08 10:16:50|7408.6|7393.6|7407.9|7392.9|7408.7|7393.7|7407.9|7392.9|1
1728382620000|2024-10-08 10:17:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1728382650000|2024-10-08 10:17:30|||||||||1
1728382660000|2024-10-08 10:17:40|7408.6|7393.6|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|2
1728382670000|2024-10-08 10:17:50|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1728382690000|2024-10-08 10:18:10|7407.4|7392.4|7406.9|7391.9|7407.4|7392.4|7406.9|7391.9|0
1728382700000|2024-10-08 10:18:20|7406.7|7391.7|7405.9|7390.9|7406.7|7391.7|7405.9|7390.9|0
1728382710000|2024-10-08 10:18:30|7405.2|7390.2|7405.1|7390.1|7405.2|7390.2|7405.1|7390.1|1
1728382720000|2024-10-08 10:18:40|7404.9|7389.9|7404.6|7389.6|7405.3|7390.3|7403.4|7388.4|1
1728382730000|2024-10-08 10:18:50|7405.1|7390.1|7407.9|7392.9|7407.9|7392.9|7405.1|7390.1|2
1728382740000|2024-10-08 10:19:00|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|2
1728382750000|2024-10-08 10:19:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|0
1728382760000|2024-10-08 10:19:20|7406.7|7391.7|7405.9|7390.9|7406.7|7391.7|7405.9|7390.9|0
1728382790000|2024-10-08 10:19:50|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|4
1728382800000|2024-10-08 10:20:00|7404.8|7389.8|7402.2|7387.2|7404.8|7389.8|7402.2|7387.2|1
1728382810000|2024-10-08 10:20:10|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402.1|7387.1|1
1728382820000|2024-10-08 10:20:20|7404|7389|7403.6|7388.6|7404.6|7389.6|7403.6|7388.6|6
1728382830000|2024-10-08 10:20:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1728382850000|2024-10-08 10:20:50|7401.6|7386.6|7401.6|7386.6|7401.7|7386.7|7401.6|7386.6|2
1728382860000|2024-10-08 10:21:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|0
1728382870000|2024-10-08 10:21:10|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1728382890000|2024-10-08 10:21:30|7403.2|7388.2|7402.5|7387.5|7403.2|7388.2|7402.5|7387.5|9
1728382900000|2024-10-08 10:21:40|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1728382910000|2024-10-08 10:21:50|7403.7|7388.7|7404.7|7389.7|7404.7|7389.7|7403.7|7388.7|0
1728382920000|2024-10-08 10:22:00|7406.6|7391.6|7407.1|7392.1|7407.1|7392.1|7406.4|7391.4|9
1728382930000|2024-10-08 10:22:10|7407.2|7392.2|7407.6|7392.6|7407.6|7392.6|7407.2|7392.2|0
1728382950000|2024-10-08 10:22:30|7406.1|7391.1|7405.4|7390.4|7406.1|7391.1|7405.4|7390.4|5
1728382970000|2024-10-08 10:22:50|7405.6|7390.6|7405.1|7390.1|7405.6|7390.6|7405.1|7390.1|2
1728382980000|2024-10-08 10:23:00|7404.6|7389.6|7404.2|7389.2|7404.6|7389.6|7404.2|7389.2|0
1728382990000|2024-10-08 10:23:10|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1728383000000|2024-10-08 10:23:20|7404.1|7389.1|7401.7|7386.7|7404.1|7389.1|7401.7|7386.7|2
1728383010000|2024-10-08 10:23:30|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|0
1728383020000|2024-10-08 10:23:40|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1728383040000|2024-10-08 10:24:00|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1728383050000|2024-10-08 10:24:10|7404.1|7389.1|7404|7389|7404.1|7389.1|7404|7389|0
1728383070000|2024-10-08 10:24:30|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|0
1728383080000|2024-10-08 10:24:40|||||||||1
1728383090000|2024-10-08 10:24:50|7403.9|7388.9|7404.6|7389.6|7404.6|7389.6|7403.9|7388.9|0
1728383100000|2024-10-08 10:25:00|7404.7|7389.7|7407.1|7392.1|7407.1|7392.1|7404.7|7389.7|3
1728383130000|2024-10-08 10:25:30|7407.6|7392.6|7406|7391|7407.6|7392.6|7406|7391|3
1728383140000|2024-10-08 10:25:40|7405.5|7390.5|7405.1|7390.1|7405.5|7390.5|7405.1|7390.1|2
1728383150000|2024-10-08 10:25:50|||||||||1
1728383160000|2024-10-08 10:26:00|7405.5|7390.5|7405.1|7390.1|7405.5|7390.5|7405.1|7390.1|4
1728383190000|2024-10-08 10:26:30|||||||||1
1728383210000|2024-10-08 10:26:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1728383220000|2024-10-08 10:27:00|7405.9|7390.9|7407.6|7392.6|7407.6|7392.6|7405.9|7390.9|3
1728383240000|2024-10-08 10:27:20|7408.6|7393.6|7407.6|7392.6|7408.6|7393.6|7407.6|7392.6|1
1728383250000|2024-10-08 10:27:30|7408.2|7393.2|7409.2|7394.2|7409.2|7394.2|7408.2|7393.2|3
1728383260000|2024-10-08 10:27:40|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1728383270000|2024-10-08 10:27:50|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1728383290000|2024-10-08 10:28:10|||||||||1
1728383320000|2024-10-08 10:28:40|7409.5|7394.5|7409.3|7394.3|7410.6|7395.6|7409.3|7394.3|4
1728383330000|2024-10-08 10:28:50|7408.6|7393.6|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|1
1728383340000|2024-10-08 10:29:00|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|1
1728383350000|2024-10-08 10:29:10|7409.1|7394.1|7409|7394|7409.1|7394.1|7409|7394|2
1728383360000|2024-10-08 10:29:20|7408.3|7393.3|7407.6|7392.6|7408.3|7393.3|7407.6|7392.6|0
1728383370000|2024-10-08 10:29:30|7405.6|7390.6|7405.1|7390.1|7406.5|7391.5|7405.1|7390.1|6
1728383380000|2024-10-08 10:29:40|7404.8|7389.8|7404.1|7389.1|7404.8|7389.8|7404.1|7389.1|0
1728383390000|2024-10-08 10:29:50|7406.1|7391.1|7404.6|7389.6|7406.1|7391.1|7404.6|7389.6|2
1728383400000|2024-10-08 10:30:00|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7403.6|7388.6|4
1728383410000|2024-10-08 10:30:10|7403.5|7388.5|7405.1|7390.1|7405.1|7390.1|7403.5|7388.5|4
1728383420000|2024-10-08 10:30:20|7404.5|7389.5|7403.5|7388.5|7404.5|7389.5|7403.5|7388.5|1
1728383430000|2024-10-08 10:30:30|7401.8|7386.8|7401.5|7386.5|7401.8|7386.8|7401.5|7386.5|4
1728383440000|2024-10-08 10:30:40|7401.3|7386.3|7399.5|7384.5|7401.3|7386.3|7399.5|7384.5|6
1728383450000|2024-10-08 10:30:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|5
1728383460000|2024-10-08 10:31:00|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1728383470000|2024-10-08 10:31:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1728383490000|2024-10-08 10:31:30|7399|7384|7399.6|7384.6|7399.6|7384.6|7399|7384|2
1728383510000|2024-10-08 10:31:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1728383530000|2024-10-08 10:32:10|7400.3|7385.3|7400|7385|7400.3|7385.3|7400|7385|0
1728383550000|2024-10-08 10:32:30|7401|7386|7401.6|7386.6|7401.6|7386.6|7400.9|7385.9|1
1728383560000|2024-10-08 10:32:40|7402.1|7387.1|7403.6|7388.6|7403.6|7388.6|7402.1|7387.1|2
1728383590000|2024-10-08 10:33:10|7403.3|7388.3|7402.1|7387.1|7403.3|7388.3|7401.6|7386.6|0
1728383600000|2024-10-08 10:33:20|7402.6|7387.6|7403.1|7388.1|7403.1|7388.1|7402.6|7387.6|0
1728383610000|2024-10-08 10:33:30|7403.6|7388.6|7403.1|7388.1|7403.6|7388.6|7403.1|7388.1|1
1728383620000|2024-10-08 10:33:40|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.2|7387.2|1
1728383650000|2024-10-08 10:34:10|7402.7|7387.7|7403.1|7388.1|7403.1|7388.1|7402.7|7387.7|0
1728383660000|2024-10-08 10:34:20|7403.6|7388.6|7404.1|7389.1|7404.1|7389.1|7403.6|7388.6|3
1728383670000|2024-10-08 10:34:30|||||||||1
1728383680000|2024-10-08 10:34:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|2
1728383700000|2024-10-08 10:35:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728383730000|2024-10-08 10:35:30|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.2|7389.2|1
1728383740000|2024-10-08 10:35:40|7403|7388|7403|7388|7403|7388|7403|7388|1
1728383770000|2024-10-08 10:36:10|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1728383790000|2024-10-08 10:36:30|7404.7|7389.7|7405.1|7390.1|7405.1|7390.1|7404.7|7389.7|0
1728383830000|2024-10-08 10:37:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|1
1728383840000|2024-10-08 10:37:20|7406.1|7391.1|7405.6|7390.6|7406.1|7391.1|7405.1|7390.1|2
1728383870000|2024-10-08 10:37:50|7404.6|7389.6|7404.1|7389.1|7404.6|7389.6|7403.6|7388.6|0
1728383890000|2024-10-08 10:38:10|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1728383900000|2024-10-08 10:38:20|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728383910000|2024-10-08 10:38:30|7404.2|7389.2|7403.6|7388.6|7404.2|7389.2|7403.6|7388.6|1
1728383940000|2024-10-08 10:39:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728383950000|2024-10-08 10:39:10|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1728383960000|2024-10-08 10:39:20|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|3
1728383980000|2024-10-08 10:39:40|7405.1|7390.1|7405.2|7390.2|7405.2|7390.2|7405.1|7390.1|0
1728384000000|2024-10-08 10:40:00|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1728384010000|2024-10-08 10:40:10|7403.5|7388.5|7403.1|7388.1|7403.6|7388.6|7403.1|7388.1|1
1728384110000|2024-10-08 10:41:50|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|0
1728384130000|2024-10-08 10:42:10|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728384140000|2024-10-08 10:42:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1728384150000|2024-10-08 10:42:30|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|3
1728384160000|2024-10-08 10:42:40|7405.1|7390.1|7405.6|7390.6|7405.6|7390.6|7405.1|7390.1|0
1728384200000|2024-10-08 10:43:20|7405.5|7390.5|7405.2|7390.2|7405.5|7390.5|7405.2|7390.2|0
1728384210000|2024-10-08 10:43:30|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1728384230000|2024-10-08 10:43:50|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1728384240000|2024-10-08 10:44:00|7402.1|7387.1|7402.2|7387.2|7402.2|7387.2|7402.1|7387.1|0
1728384250000|2024-10-08 10:44:10|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1728384270000|2024-10-08 10:44:30|7402.7|7387.7|7403.1|7388.1|7403.1|7388.1|7402.7|7387.7|0
1728384280000|2024-10-08 10:44:40|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1728384290000|2024-10-08 10:44:50|||||||||1
1728384300000|2024-10-08 10:45:00|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1728384350000|2024-10-08 10:45:50|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|0
1728384360000|2024-10-08 10:46:00|7402.1|7387.1|7401.6|7386.6|7402.1|7387.1|7401.6|7386.6|0
1728384380000|2024-10-08 10:46:20|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|7401.1|7386.1|1
1728384470000|2024-10-08 10:47:50|||||||||1
1728384560000|2024-10-08 10:49:20|7401.8|7386.8|7401.1|7386.1|7401.8|7386.8|7401.1|7386.1|1
1728384590000|2024-10-08 10:49:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1728384620000|2024-10-08 10:50:20|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|0
1728384640000|2024-10-08 10:50:40|7400.8|7385.8|7401.1|7386.1|7401.1|7386.1|7400.8|7385.8|0
1728384700000|2024-10-08 10:51:40|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.1|7387.1|1
1728384730000|2024-10-08 10:52:10|7402.8|7387.8|7403.1|7388.1|7403.1|7388.1|7402.8|7387.8|1
1728384770000|2024-10-08 10:52:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|5
1728384780000|2024-10-08 10:53:00|7404.5|7389.5|7404.1|7389.1|7404.5|7389.5|7404.1|7389.1|2
1728384790000|2024-10-08 10:53:10|7403.6|7388.6|7403.8|7388.8|7403.8|7388.8|7403.6|7388.6|1
1728384810000|2024-10-08 10:53:30|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728384890000|2024-10-08 10:54:50|7404.3|7389.3|7400.1|7385.1|7404.6|7389.6|7400.1|7385.1|4
1728384900000|2024-10-08 10:55:00|||||||||1
1728384980000|2024-10-08 10:56:20|||||||||1
1728385040000|2024-10-08 10:57:20|7399.6|7384.6|7401.1|7386.1|7402.6|7387.6|7399.6|7384.6|11
1728385050000|2024-10-08 10:57:30|7401.6|7386.6|7400.6|7385.6|7401.6|7386.6|7400.6|7385.6|0
1728385060000|2024-10-08 10:57:40|||||||||1
1728385080000|2024-10-08 10:58:00|7401.7|7386.7|7402.5|7387.5|7402.5|7387.5|7401.7|7386.7|3
1728385120000|2024-10-08 10:58:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1728385140000|2024-10-08 10:59:00|7403|7388|7403|7388|7403|7388|7403|7388|0
1728385190000|2024-10-08 10:59:50|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|0
1728385220000|2024-10-08 11:00:20|7402.6|7387.6|7403|7388|7403|7388|7402|7387|2
1728385240000|2024-10-08 11:00:40|||||||||1
1728385270000|2024-10-08 11:01:10|7402|7387|7400.5|7385.5|7402|7387|7400.5|7385.5|3
1728385280000|2024-10-08 11:01:20|7400|7385|7399.1|7384.1|7400|7385|7399.1|7384.1|2
1728385290000|2024-10-08 11:01:30|7399|7384|7398.8|7383.8|7399|7384|7398.8|7383.8|6
1728385300000|2024-10-08 11:01:40|||||||||1
1728385350000|2024-10-08 11:02:30|||||||||1
1728385360000|2024-10-08 11:02:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|0
1728385370000|2024-10-08 11:02:50|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|0
1728385380000|2024-10-08 11:03:00|7399.3|7384.3|7399.1|7384.1|7399.3|7384.3|7399.1|7384.1|1
1728385420000|2024-10-08 11:03:40|7399|7384|7398.6|7383.6|7399|7384|7398.6|7383.6|0
1728385440000|2024-10-08 11:04:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1728385450000|2024-10-08 11:04:10|||||||||1
1728385500000|2024-10-08 11:05:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1728385510000|2024-10-08 11:05:10|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7399.1|7384.1|0
1728385530000|2024-10-08 11:05:30|||||||||1
1728385570000|2024-10-08 11:06:10|7398.6|7383.6|7395.1|7380.1|7398.6|7383.6|7395.1|7380.1|35
1728385580000|2024-10-08 11:06:20|7394.6|7379.6|7395.1|7380.1|7395.6|7380.6|7394.6|7379.6|2
1728385590000|2024-10-08 11:06:30|||||||||1
1728385610000|2024-10-08 11:06:50|7395.5|7380.5|7396.1|7381.1|7396.1|7381.1|7395.5|7380.5|1
1728385630000|2024-10-08 11:07:10|7395.8|7380.8|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|2
1728385640000|2024-10-08 11:07:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1728385660000|2024-10-08 11:07:40|||||||||1
1728385680000|2024-10-08 11:08:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|13
1728385710000|2024-10-08 11:08:30|||||||||2
1728385760000|2024-10-08 11:09:20|7397|7382|7397|7382|7397|7382|7397|7382|1
1728385770000|2024-10-08 11:09:30|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1728385800000|2024-10-08 11:10:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1728385810000|2024-10-08 11:10:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1728385820000|2024-10-08 11:10:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|11
1728385830000|2024-10-08 11:10:30|7396.2|7381.2|7395.9|7380.9|7396.2|7381.2|7395.9|7380.9|0
1728385840000|2024-10-08 11:10:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728385910000|2024-10-08 11:11:50|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1728385930000|2024-10-08 11:12:10|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1728385940000|2024-10-08 11:12:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1728385950000|2024-10-08 11:12:30|7396.4|7381.4|7397|7382|7397.4|7382.4|7396.4|7381.4|6
1728385960000|2024-10-08 11:12:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1728385970000|2024-10-08 11:12:50|7397.5|7382.5|7397.9|7382.9|7397.9|7382.9|7397.5|7382.5|0
1728386000000|2024-10-08 11:13:20|7397.4|7382.4|7397.5|7382.5|7397.9|7382.9|7397.4|7382.4|0
1728386010000|2024-10-08 11:13:30|7397.9|7382.9|7397.4|7382.4|7397.9|7382.9|7397.4|7382.4|1
1728386020000|2024-10-08 11:13:40|7397.2|7382.2|7396.4|7381.4|7397.2|7382.2|7396.4|7381.4|1
1728386030000|2024-10-08 11:13:50|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.4|7381.4|1
1728386070000|2024-10-08 11:14:30|7397|7382|7397|7382|7397|7382|7397|7382|0
1728386080000|2024-10-08 11:14:40|7397.2|7382.2|7396.9|7381.9|7397.4|7382.4|7396.9|7381.9|1
1728386090000|2024-10-08 11:14:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1728386110000|2024-10-08 11:15:10|7397.4|7382.4|7396.9|7381.9|7397.4|7382.4|7396.9|7381.9|0
1728386130000|2024-10-08 11:15:30|7396.7|7381.7|7397.4|7382.4|7397.4|7382.4|7396.7|7381.7|1
1728386180000|2024-10-08 11:16:20|7397.2|7382.2|7396.9|7381.9|7397.2|7382.2|7396.9|7381.9|0
1728386210000|2024-10-08 11:16:50|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|1
1728386250000|2024-10-08 11:17:30|||||||||8
1728386260000|2024-10-08 11:17:40|||||||||1
1728386280000|2024-10-08 11:18:00|7397.7|7382.7|7397.2|7382.2|7397.7|7382.7|7397.2|7382.2|1
1728386290000|2024-10-08 11:18:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1728386330000|2024-10-08 11:18:50|7397.9|7382.9|7398.4|7383.4|7398.9|7383.9|7397.9|7382.9|1
1728386340000|2024-10-08 11:19:00|7398.1|7383.1|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|3
1728386380000|2024-10-08 11:19:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728386390000|2024-10-08 11:19:50|7397.6|7382.6|7397.6|7382.6|7397.8|7382.8|7397.3|7382.3|1
1728386400000|2024-10-08 11:20:00|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728386460000|2024-10-08 11:21:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|0
1728386480000|2024-10-08 11:21:20|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|0
1728386490000|2024-10-08 11:21:30|7395.3|7380.3|7397.6|7382.6|7398.3|7383.3|7395.3|7380.3|3
1728386500000|2024-10-08 11:21:40|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728386530000|2024-10-08 11:22:10|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|0
1728386540000|2024-10-08 11:22:20|7396.3|7381.3|7396.4|7381.4|7396.8|7381.8|7396.3|7381.3|6
1728386550000|2024-10-08 11:22:30|7396.8|7381.8|7394.1|7379.1|7396.8|7381.8|7393.3|7378.3|5
1728386560000|2024-10-08 11:22:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|2
1728386610000|2024-10-08 11:23:30|||||||||5
1728386630000|2024-10-08 11:23:50|||||||||1
1728386640000|2024-10-08 11:24:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1728386650000|2024-10-08 11:24:10|||||||||2
1728386660000|2024-10-08 11:24:20|7393.7|7378.7|7394.3|7379.3|7394.3|7379.3|7393.7|7378.7|7
1728386690000|2024-10-08 11:24:50|7395.6|7380.6|7396.1|7381.1|7396.1|7381.1|7395.6|7380.6|1
1728386700000|2024-10-08 11:25:00|7396.2|7381.2|7396.9|7381.9|7397.1|7382.1|7396.2|7381.2|0
1728386720000|2024-10-08 11:25:20|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|1
1728386740000|2024-10-08 11:25:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1728386770000|2024-10-08 11:26:10|7395.4|7380.4|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|0
1728386810000|2024-10-08 11:26:50|||||||||1
1728386830000|2024-10-08 11:27:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|0
1728386850000|2024-10-08 11:27:30|||||||||3
1728386870000|2024-10-08 11:27:50|7394.6|7379.6|7394.9|7379.9|7394.9|7379.9|7394.6|7379.6|0
1728386880000|2024-10-08 11:28:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7
1728386920000|2024-10-08 11:28:40|7396.9|7381.9|7394.8|7379.8|7396.9|7381.9|7394.8|7379.8|1
1728386930000|2024-10-08 11:28:50|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1728386940000|2024-10-08 11:29:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|2
1728386950000|2024-10-08 11:29:10|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|0
1728387000000|2024-10-08 11:30:00|7394.7|7379.7|7394.3|7379.3|7394.7|7379.7|7394.3|7379.3|0
1728387010000|2024-10-08 11:30:10|7394.7|7379.7|7394.8|7379.8|7394.8|7379.8|7394.7|7379.7|2
1728387040000|2024-10-08 11:30:40|7394.1|7379.1|7395.3|7380.3|7395.3|7380.3|7393.8|7378.8|14
1728387060000|2024-10-08 11:31:00|7394.9|7379.9|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|18
1728387070000|2024-10-08 11:31:10|7395.3|7380.3|7393.8|7378.8|7395.3|7380.3|7393.8|7378.8|1
1728387080000|2024-10-08 11:31:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1728387090000|2024-10-08 11:31:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|9
1728387110000|2024-10-08 11:31:50|7392|7377|7391.8|7376.8|7392|7377|7391.2|7376.2|10
1728387120000|2024-10-08 11:32:00|7391.3|7376.3|7390.9|7375.9|7391.3|7376.3|7390.9|7375.9|0
1728387130000|2024-10-08 11:32:10|7391.3|7376.3|7390.3|7375.3|7391.3|7376.3|7390.3|7375.3|1
1728387140000|2024-10-08 11:32:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|0
1728387160000|2024-10-08 11:32:40|7390.5|7375.5|7388.3|7373.3|7390.5|7375.5|7388.3|7373.3|20
1728387170000|2024-10-08 11:32:50|7388.5|7373.5|7380.5|7365.5|7388.5|7373.5|7380.5|7365.5|10
1728387180000|2024-10-08 11:33:00|7380.2|7365.2|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|4
1728387190000|2024-10-08 11:33:10|7380.2|7365.2|7380.2|7365.2|7380.5|7365.5|7380.2|7365.2|17
1728387200000|2024-10-08 11:33:20|7380.5|7365.5|7380|7365|7380.5|7365.5|7380|7365|9
1728387210000|2024-10-08 11:33:30|7381.7|7366.7|7384.4|7369.4|7384.4|7369.4|7381.7|7366.7|16
1728387220000|2024-10-08 11:33:40|7383|7368|7383|7368|7383|7368|7383|7368|1
1728387230000|2024-10-08 11:33:50|7382.9|7367.9|7379.5|7364.5|7382.9|7367.9|7379.2|7364.2|6
1728387240000|2024-10-08 11:34:00|7379|7364|7378.4|7363.4|7379.4|7364.4|7378.4|7363.4|1
1728387250000|2024-10-08 11:34:10|7378|7363|7379.2|7364.2|7379.3|7364.3|7378|7363|14
1728387260000|2024-10-08 11:34:20|7379.3|7364.3|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|0
1728387280000|2024-10-08 11:34:40|7379.5|7364.5|7380|7365|7380|7365|7379.5|7364.5|0
1728387300000|2024-10-08 11:35:00|7381.1|7366.1|7380.4|7365.4|7381.1|7366.1|7380.4|7365.4|13
1728387310000|2024-10-08 11:35:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1728387330000|2024-10-08 11:35:30|||||||||1
1728387340000|2024-10-08 11:35:40|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|1
1728387360000|2024-10-08 11:36:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1728387390000|2024-10-08 11:36:30|7378.2|7363.2|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|2
1728387400000|2024-10-08 11:36:40|7378|7363|7379.4|7364.4|7379.4|7364.4|7378|7363|1
1728387410000|2024-10-08 11:36:50|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|1
1728387420000|2024-10-08 11:37:00|7379.5|7364.5|7379.2|7364.2|7380.2|7365.2|7379.2|7364.2|0
1728387430000|2024-10-08 11:37:10|7380.7|7365.7|7379|7364|7380.7|7365.7|7379|7364|0
1728387440000|2024-10-08 11:37:20|7379.2|7364.2|7379|7364|7380|7365|7379|7364|1
1728387450000|2024-10-08 11:37:30|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|2
1728387460000|2024-10-08 11:37:40|7378.3|7363.3|7377.9|7362.9|7378.3|7363.3|7377.9|7362.9|5
1728387490000|2024-10-08 11:38:10|7378|7363|7377.9|7362.9|7378|7363|7377.9|7362.9|1
1728387530000|2024-10-08 11:38:50|7377.4|7362.4|7371.7|7356.7|7377.4|7362.4|7371.7|7356.7|25
1728387540000|2024-10-08 11:39:00|7371.6|7356.6|7371|7356|7371.6|7356.6|7370.2|7355.2|33
1728387560000|2024-10-08 11:39:20|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|86
1728387570000|2024-10-08 11:39:30|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|20
1728387580000|2024-10-08 11:39:40|7371|7356|7371.4|7356.4|7371.4|7356.4|7371|7356|2
1728387600000|2024-10-08 11:40:00|7371|7356|7368.2|7353.2|7372|7357|7368.2|7353.2|15
1728387610000|2024-10-08 11:40:10|7368.7|7353.7|7368.2|7353.2|7368.7|7353.7|7368.2|7353.2|2
1728387620000|2024-10-08 11:40:20|7368.7|7353.7|7369.2|7354.2|7369.2|7354.2|7368.2|7353.2|0
1728387630000|2024-10-08 11:40:30|7368.9|7353.9|7365.7|7350.7|7368.9|7353.9|7365.7|7350.7|12
1728387640000|2024-10-08 11:40:40|||||||||20
1728387650000|2024-10-08 11:40:50|7365.9|7350.9|7367.9|7352.9|7368.2|7353.2|7365.9|7350.9|13
1728387660000|2024-10-08 11:41:00|7367.7|7352.7|7368.2|7353.2|7369.6|7354.6|7367.7|7352.7|8
1728387670000|2024-10-08 11:41:10|7367.9|7352.9|7367|7352|7368.7|7353.7|7366.3|7351.3|54
1728387700000|2024-10-08 11:41:40|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|26
1728387710000|2024-10-08 11:41:50|7368.8|7353.8|7369.2|7354.2|7369.2|7354.2|7368.7|7353.7|15
1728387720000|2024-10-08 11:42:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|0
1728387730000|2024-10-08 11:42:10|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7367.7|7352.7|5
1728387740000|2024-10-08 11:42:20|7368|7353|7367.7|7352.7|7368|7353|7367.7|7352.7|0
1728387750000|2024-10-08 11:42:30|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|0
1728387770000|2024-10-08 11:42:50|||||||||1
1728387780000|2024-10-08 11:43:00|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|0
1728387790000|2024-10-08 11:43:10|7367.8|7352.8|7370.2|7355.2|7370.2|7355.2|7367.8|7352.8|6
1728387800000|2024-10-08 11:43:20|7370.5|7355.5|7371.7|7356.7|7371.7|7356.7|7370.5|7355.5|17
1728387810000|2024-10-08 11:43:30|7370.7|7355.7|7372|7357|7372|7357|7370.7|7355.7|3
1728387820000|2024-10-08 11:43:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|0
1728387840000|2024-10-08 11:44:00|7371.5|7356.5|7370.4|7355.4|7371.5|7356.5|7370.4|7355.4|1
1728387870000|2024-10-08 11:44:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|2
1728387880000|2024-10-08 11:44:40|7371.5|7356.5|7373|7358|7373|7358|7371.5|7356.5|3
1728387890000|2024-10-08 11:44:50|7372.5|7357.5|7372.7|7357.7|7372.7|7357.7|7372.5|7357.5|0
1728387900000|2024-10-08 11:45:00|7373|7358|7372.5|7357.5|7373|7358|7372.5|7357.5|1
1728387910000|2024-10-08 11:45:10|7372.7|7357.7|7371.8|7356.8|7375.3|7360.3|7371.8|7356.8|9
1728387920000|2024-10-08 11:45:20|7371.4|7356.4|7369.3|7354.3|7371.4|7356.4|7369.3|7354.3|6
1728387930000|2024-10-08 11:45:30|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|0
1728387960000|2024-10-08 11:46:00|7370.3|7355.3|7369.5|7354.5|7370.3|7355.3|7369.4|7354.4|1
1728387970000|2024-10-08 11:46:10|7369.4|7354.4|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|0
1728387980000|2024-10-08 11:46:20|7369.7|7354.7|7369.8|7354.8|7369.8|7354.8|7369.7|7354.7|4
1728387990000|2024-10-08 11:46:30|7370.5|7355.5|7371|7356|7371|7356|7370.5|7355.5|0
1728388000000|2024-10-08 11:46:40|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|4
1728388020000|2024-10-08 11:47:00|7370|7355|7370|7355|7370|7355|7370|7355|0
1728388030000|2024-10-08 11:47:10|7369.7|7354.7|7369.5|7354.5|7369.7|7354.7|7369.5|7354.5|0
1728388050000|2024-10-08 11:47:30|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|0
1728388070000|2024-10-08 11:47:50|7369|7354|7368.8|7353.8|7369|7354|7368.7|7353.7|1
1728388080000|2024-10-08 11:48:00|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|3
1728388090000|2024-10-08 11:48:10|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|0
1728388100000|2024-10-08 11:48:20|||||||||1
1728388110000|2024-10-08 11:48:30|7368.1|7353.1|7367.5|7352.5|7368.1|7353.1|7367.5|7352.5|2
1728388130000|2024-10-08 11:48:50|||||||||1
1728388160000|2024-10-08 11:49:20|7368.7|7353.7|7369|7354|7369.2|7354.2|7368.7|7353.7|26
1728388170000|2024-10-08 11:49:30|7369.2|7354.2|7370.8|7355.8|7370.8|7355.8|7369.2|7354.2|7
1728388180000|2024-10-08 11:49:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|0
1728388190000|2024-10-08 11:49:50|7371.7|7356.7|7371.2|7356.2|7372.2|7357.2|7371.2|7356.2|1
1728388200000|2024-10-08 11:50:00|7371|7356|7371.7|7356.7|7371.7|7356.7|7370.7|7355.7|2
1728388220000|2024-10-08 11:50:20|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|3
1728388240000|2024-10-08 11:50:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1728388250000|2024-10-08 11:50:50|7371.8|7356.8|7371.7|7356.7|7372.2|7357.2|7371.7|7356.7|0
1728388280000|2024-10-08 11:51:20|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|3
1728388290000|2024-10-08 11:51:30|||||||||1
1728388300000|2024-10-08 11:51:40|||||||||1
1728388310000|2024-10-08 11:51:50|||||||||2
1728388320000|2024-10-08 11:52:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|2
1728388340000|2024-10-08 11:52:20|||||||||6
1728388350000|2024-10-08 11:52:30|||||||||1
1728388360000|2024-10-08 11:52:40|7366.5|7351.5|7366.5|7351.5|7366.9|7351.9|7366.5|7351.5|11
1728388370000|2024-10-08 11:52:50|7367|7352|7366.5|7351.5|7367|7352|7366.5|7351.5|2
1728388380000|2024-10-08 11:53:00|||||||||2
1728388400000|2024-10-08 11:53:20|7366.4|7351.4|7365.9|7350.9|7366.4|7351.4|7365.9|7350.9|1
1728388410000|2024-10-08 11:53:30|7366|7351|7366|7351|7366|7351|7366|7351|0
1728388420000|2024-10-08 11:53:40|7366.4|7351.4|7366.9|7351.9|7366.9|7351.9|7366.4|7351.4|5
1728388440000|2024-10-08 11:54:00|7365.1|7350.1|7364.4|7349.4|7365.1|7350.1|7364.4|7349.4|49
1728388450000|2024-10-08 11:54:10|7364|7349|7364|7349|7364|7349|7364|7349|0
1728388460000|2024-10-08 11:54:20|7363.3|7348.3|7363|7348|7363.3|7348.3|7363|7348|4
1728388470000|2024-10-08 11:54:30|||||||||1
1728388480000|2024-10-08 11:54:40|7363.2|7348.2|7363.5|7348.5|7363.5|7348.5|7363.2|7348.2|6
1728388490000|2024-10-08 11:54:50|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1728388500000|2024-10-08 11:55:00|7363.5|7348.5|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|16
1728388510000|2024-10-08 11:55:10|7364.5|7349.5|7364.5|7349.5|7365.2|7350.2|7364.5|7349.5|2
1728388530000|2024-10-08 11:55:30|7361.6|7346.6|7360.5|7345.5|7361.6|7346.6|7360.5|7345.5|2
1728388540000|2024-10-08 11:55:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|0
1728388550000|2024-10-08 11:55:50|7359.8|7344.8|7356.8|7341.8|7359.8|7344.8|7356.3|7341.3|35
1728388560000|2024-10-08 11:56:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|3
1728388570000|2024-10-08 11:56:10|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7356.8|7341.8|3
1728388580000|2024-10-08 11:56:20|7360.9|7345.9|7362.8|7347.8|7362.8|7347.8|7360.9|7345.9|27
1728388590000|2024-10-08 11:56:30|7361.4|7346.4|7362.4|7347.4|7363.9|7348.9|7361.4|7346.4|33
1728388600000|2024-10-08 11:56:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1728388610000|2024-10-08 11:56:50|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7
1728388620000|2024-10-08 11:57:00|7357.4|7342.4|7353.9|7338.9|7357.4|7342.4|7353.4|7338.4|3
1728388630000|2024-10-08 11:57:10|7353.8|7338.8|7353.3|7338.3|7353.8|7338.8|7353.3|7338.3|0
1728388650000|2024-10-08 11:57:30|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|6
1728388660000|2024-10-08 11:57:40|7352.4|7337.4|7352.9|7337.9|7353.9|7338.9|7352.4|7337.4|5
1728388670000|2024-10-08 11:57:50|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|2
1728388680000|2024-10-08 11:58:00|7353.8|7338.8|7353.9|7338.9|7353.9|7338.9|7353.8|7338.8|3
1728388690000|2024-10-08 11:58:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|2
1728388710000|2024-10-08 11:58:30|7354.4|7339.4|7354.9|7339.9|7355.4|7340.4|7354.4|7339.4|2
1728388720000|2024-10-08 11:58:40|7354.8|7339.8|7354.4|7339.4|7354.8|7339.8|7353.9|7338.9|0
1728388760000|2024-10-08 11:59:20|7354.7|7339.7|7356.4|7341.4|7356.4|7341.4|7354.7|7339.7|5
1728388770000|2024-10-08 11:59:30|7356.5|7341.5|7356.4|7341.4|7356.9|7341.9|7356.4|7341.4|3
1728388780000|2024-10-08 11:59:40|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|1
1728388790000|2024-10-08 11:59:50|7355.5|7340.5|7356.4|7341.4|7356.4|7341.4|7355.4|7340.4|1
1728388800000|2024-10-08 12:00:00|7356.3|7341.3|7353.9|7338.9|7356.3|7341.3|7353.9|7338.9|6
1728388820000|2024-10-08 12:00:20|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7352.9|7337.9|7
1728388830000|2024-10-08 12:00:30|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|2
1728388840000|2024-10-08 12:00:40|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|4
1728388860000|2024-10-08 12:01:00|7355.1|7340.1|7354.9|7339.9|7355.1|7340.1|7353.9|7338.9|12
1728388870000|2024-10-08 12:01:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1728388880000|2024-10-08 12:01:20|7355.9|7340.9|7354.9|7339.9|7355.9|7340.9|7354.9|7339.9|1
1728388890000|2024-10-08 12:01:30|7354.8|7339.8|7352.9|7337.9|7354.8|7339.8|7352.9|7337.9|3
1728388900000|2024-10-08 12:01:40|||||||||2
1728388910000|2024-10-08 12:01:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1728388920000|2024-10-08 12:02:00|7352.9|7337.9|7352.4|7337.4|7352.9|7337.9|7352.4|7337.4|6
1728388930000|2024-10-08 12:02:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|12
1728388940000|2024-10-08 12:02:20|7354.9|7339.9|7355.3|7340.3|7355.4|7340.4|7354.9|7339.9|1
1728388950000|2024-10-08 12:02:30|7354.9|7339.9|7354.4|7339.4|7354.9|7339.9|7352.9|7337.9|17
1728388960000|2024-10-08 12:02:40|7353.9|7338.9|7354.4|7339.4|7354.4|7339.4|7353.9|7338.9|0
1728388970000|2024-10-08 12:02:50|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1728388980000|2024-10-08 12:03:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1728389010000|2024-10-08 12:03:30|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728389020000|2024-10-08 12:03:40|7355.9|7340.9|7356.5|7341.5|7356.5|7341.5|7355.9|7340.9|16
1728389040000|2024-10-08 12:04:00|7356.8|7341.8|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|3
1728389050000|2024-10-08 12:04:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1728389080000|2024-10-08 12:04:40|7356.4|7341.4|7355.4|7340.4|7356.4|7341.4|7355.4|7340.4|2
1728389090000|2024-10-08 12:04:50|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|3
1728389100000|2024-10-08 12:05:00|7355|7340|7355.4|7340.4|7355.9|7340.9|7355|7340|9
1728389110000|2024-10-08 12:05:10|7355.3|7340.3|7356.6|7341.6|7356.6|7341.6|7354.9|7339.9|2
1728389140000|2024-10-08 12:05:40|7356.1|7341.1|7356.6|7341.6|7356.6|7341.6|7355.9|7340.9|4
1728389150000|2024-10-08 12:05:50|7357.9|7342.9|7360.4|7345.4|7360.7|7345.7|7357.9|7342.9|11
1728389160000|2024-10-08 12:06:00|7359.4|7344.4|7360.7|7345.7|7360.7|7345.7|7359.4|7344.4|1
1728389170000|2024-10-08 12:06:10|7361.1|7346.1|7361.1|7346.1|7361.4|7346.4|7359.8|7344.8|6
1728389180000|2024-10-08 12:06:20|7359.9|7344.9|7360.6|7345.6|7360.8|7345.8|7359.4|7344.4|4
1728389190000|2024-10-08 12:06:30|7361.3|7346.3|7361.4|7346.4|7361.4|7346.4|7361.3|7346.3|2
1728389200000|2024-10-08 12:06:40|7361.9|7346.9|7360.4|7345.4|7361.9|7346.9|7360.4|7345.4|3
1728389210000|2024-10-08 12:06:50|7360.3|7345.3|7362.3|7347.3|7362.3|7347.3|7360.3|7345.3|1
1728389220000|2024-10-08 12:07:00|7362|7347|7354.9|7339.9|7362|7347|7354.9|7339.9|5
1728389230000|2024-10-08 12:07:10|7355.4|7340.4|7354.9|7339.9|7355.8|7340.8|7354.4|7339.4|3
1728389240000|2024-10-08 12:07:20|7355.6|7340.6|7355.4|7340.4|7355.6|7340.6|7355.4|7340.4|4
1728389250000|2024-10-08 12:07:30|7355.1|7340.1|7355.6|7340.6|7355.6|7340.6|7355.1|7340.1|1
1728389260000|2024-10-08 12:07:40|7355.9|7340.9|7356.8|7341.8|7358.3|7343.3|7355.9|7340.9|3
1728389280000|2024-10-08 12:08:00|7356.4|7341.4|7356.3|7341.3|7356.6|7341.6|7355.4|7340.4|4
1728389290000|2024-10-08 12:08:10|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|0
1728389320000|2024-10-08 12:08:40|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|0
1728389330000|2024-10-08 12:08:50|||||||||4
1728389340000|2024-10-08 12:09:00|7354.9|7339.9|7353.8|7338.8|7354.9|7339.9|7353.4|7338.4|3
1728389380000|2024-10-08 12:09:40|7353.9|7338.9|7352.9|7337.9|7353.9|7338.9|7352.9|7337.9|1
1728389390000|2024-10-08 12:09:50|7354.4|7339.4|7353.4|7338.4|7354.4|7339.4|7353.4|7338.4|5
1728389400000|2024-10-08 12:10:00|7352.9|7337.9|7356.1|7341.1|7356.1|7341.1|7352.9|7337.9|19
1728389410000|2024-10-08 12:10:10|7356.4|7341.4|7356.9|7341.9|7356.9|7341.9|7356.4|7341.4|0
1728389420000|2024-10-08 12:10:20|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7357.3|7342.3|2
1728389440000|2024-10-08 12:10:40|7357.4|7342.4|7356.9|7341.9|7357.4|7342.4|7356.9|7341.9|1
1728389460000|2024-10-08 12:11:00|7357.3|7342.3|7357.3|7342.3|7357.4|7342.4|7357.3|7342.3|4
1728389490000|2024-10-08 12:11:30|7358.9|7343.9|7358.1|7343.1|7358.9|7343.9|7357.9|7342.9|4
1728389500000|2024-10-08 12:11:40|7357.8|7342.8|7358.9|7343.9|7359.8|7344.8|7357.8|7342.8|6
1728389510000|2024-10-08 12:11:50|||||||||1
1728389520000|2024-10-08 12:12:00|7359.1|7344.1|7358.3|7343.3|7359.1|7344.1|7358.3|7343.3|1
1728389530000|2024-10-08 12:12:10|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|3
1728389540000|2024-10-08 12:12:20|7358.4|7343.4|7358.3|7343.3|7358.4|7343.4|7358.3|7343.3|0
1728389550000|2024-10-08 12:12:30|7358.4|7343.4|7357.8|7342.8|7358.4|7343.4|7357.8|7342.8|0
1728389560000|2024-10-08 12:12:40|7357.3|7342.3|7356.9|7341.9|7357.3|7342.3|7356.9|7341.9|1
1728389580000|2024-10-08 12:13:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|2
1728389590000|2024-10-08 12:13:10|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|2
1728389600000|2024-10-08 12:13:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1728389620000|2024-10-08 12:13:40|7354.1|7339.1|7353.8|7338.8|7354.1|7339.1|7353.8|7338.8|3
1728389630000|2024-10-08 12:13:50|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.8|7338.8|1
1728389650000|2024-10-08 12:14:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1728389680000|2024-10-08 12:14:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1728389690000|2024-10-08 12:14:50|7353.1|7338.1|7349.4|7334.4|7353.4|7338.4|7348.9|7333.9|25
1728389700000|2024-10-08 12:15:00|7349.3|7334.3|7340.4|7325.4|7349.3|7334.3|7340.4|7325.4|94
1728389710000|2024-10-08 12:15:10|||||||||10
1728389720000|2024-10-08 12:15:20|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|50
1728389730000|2024-10-08 12:15:30|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.3|7326.3|4
1728389740000|2024-10-08 12:15:40|7342.8|7327.8|7342.1|7327.1|7342.8|7327.8|7342.1|7327.1|7
1728389750000|2024-10-08 12:15:50|7341.1|7326.1|7340.8|7325.8|7341.1|7326.1|7340.8|7325.8|20
1728389760000|2024-10-08 12:16:00|||||||||11
1728389770000|2024-10-08 12:16:10|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|2
1728389780000|2024-10-08 12:16:20|7342.1|7327.1|7341.1|7326.1|7342.1|7327.1|7341.1|7326.1|19
1728389790000|2024-10-08 12:16:30|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1728389800000|2024-10-08 12:16:40|7341.1|7326.1|7341.3|7326.3|7341.4|7326.4|7341.1|7326.1|17
1728389810000|2024-10-08 12:16:50|7341.4|7326.4|7342|7327|7342|7327|7341.3|7326.3|5
1728389820000|2024-10-08 12:17:00|7341.6|7326.6|7341.3|7326.3|7342|7327|7341.3|7326.3|39
1728389830000|2024-10-08 12:17:10|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|0
1728389840000|2024-10-08 12:17:20|7342|7327|7341.6|7326.6|7342.3|7327.3|7341.6|7326.6|5
1728389850000|2024-10-08 12:17:30|7342.3|7327.3|7342.1|7327.1|7342.3|7327.3|7342.1|7327.1|6
1728389860000|2024-10-08 12:17:40|7341.6|7326.6|7342.5|7327.5|7342.5|7327.5|7341.6|7326.6|9
1728389870000|2024-10-08 12:17:50|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|2
1728389880000|2024-10-08 12:18:00|7342.6|7327.6|7342.1|7327.1|7342.6|7327.6|7342.1|7327.1|3
1728389890000|2024-10-08 12:18:10|7343.1|7328.1|7342.5|7327.5|7343.1|7328.1|7342.1|7327.1|18
1728389900000|2024-10-08 12:18:20|7342.6|7327.6|7341.8|7326.8|7342.6|7327.6|7341.6|7326.6|3
1728389910000|2024-10-08 12:18:30|7342.1|7327.1|7341.1|7326.1|7342.3|7327.3|7341.1|7326.1|2
1728389920000|2024-10-08 12:18:40|||||||||34
1728389930000|2024-10-08 12:18:50|7341.5|7326.5|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|2
1728389940000|2024-10-08 12:19:00|||||||||1
1728389950000|2024-10-08 12:19:10|7342|7327|7340.8|7325.8|7342|7327|7340.8|7325.8|6
1728389960000|2024-10-08 12:19:20|||||||||6
1728389970000|2024-10-08 12:19:30|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|14
1728389980000|2024-10-08 12:19:40|7342|7327|7341.6|7326.6|7342|7327|7341.1|7326.1|8
1728389990000|2024-10-08 12:19:50|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.1|7326.1|5
1728390000000|2024-10-08 12:20:00|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|12
1728390010000|2024-10-08 12:20:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|13
1728390020000|2024-10-08 12:20:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1728390030000|2024-10-08 12:20:30|7341.9|7326.9|7342|7327|7342|7327|7341.9|7326.9|9
1728390050000|2024-10-08 12:20:50|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7
1728390060000|2024-10-08 12:21:00|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|7341.2|7326.2|2
1728390070000|2024-10-08 12:21:10|||||||||13
1728390080000|2024-10-08 12:21:20|||||||||4
1728390090000|2024-10-08 12:21:30|||||||||9
1728390100000|2024-10-08 12:21:40|||||||||17
1728390110000|2024-10-08 12:21:50|||||||||1
1728390120000|2024-10-08 12:22:00|7341.8|7326.8|7341.7|7326.7|7341.8|7326.8|7341.7|7326.7|9
1728390130000|2024-10-08 12:22:10|||||||||2
1728390140000|2024-10-08 12:22:20|7341.8|7326.8|7342.7|7327.7|7344.7|7329.7|7341.7|7326.7|38
1728390150000|2024-10-08 12:22:30|7342.2|7327.2|7341.7|7326.7|7342.7|7327.7|7341.4|7326.4|9
1728390160000|2024-10-08 12:22:40|7342.2|7327.2|7342.5|7327.5|7342.5|7327.5|7342.2|7327.2|1
1728390170000|2024-10-08 12:22:50|7342.7|7327.7|7341.7|7326.7|7342.7|7327.7|7341.7|7326.7|7
1728390190000|2024-10-08 12:23:10|7341.2|7326.2|7341.7|7326.7|7341.7|7326.7|7341.2|7326.2|3
1728390210000|2024-10-08 12:23:30|7341.3|7326.3|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|0
1728390220000|2024-10-08 12:23:40|7336.9|7321.9|7341|7326|7341|7326|7336.9|7321.9|6
1728390230000|2024-10-08 12:23:50|7342|7327|7342|7327|7342|7327|7342|7327|1
1728390240000|2024-10-08 12:24:00|7341.7|7326.7|7342.7|7327.7|7342.7|7327.7|7341.5|7326.5|11
1728390250000|2024-10-08 12:24:10|7342|7327|7341.5|7326.5|7342.5|7327.5|7341|7326|16
1728390260000|2024-10-08 12:24:20|7342.5|7327.5|7341.7|7326.7|7342.5|7327.5|7341.7|7326.7|2
1728390270000|2024-10-08 12:24:30|7342|7327|7344.5|7329.5|7344.5|7329.5|7342|7327|15
1728390280000|2024-10-08 12:24:40|7344.2|7329.2|7346.5|7331.5|7346.9|7331.9|7343.9|7328.9|6
1728390290000|2024-10-08 12:24:50|7346.4|7331.4|7346.8|7331.8|7347.9|7332.9|7346.2|7331.2|21
1728390300000|2024-10-08 12:25:00|7346.9|7331.9|7349.2|7334.2|7350.2|7335.2|7346.9|7331.9|6
1728390310000|2024-10-08 12:25:10|7349|7334|7350.5|7335.5|7350.5|7335.5|7348.7|7333.7|3
1728390320000|2024-10-08 12:25:20|7352.2|7337.2|7353.7|7338.7|7353.7|7338.7|7352.2|7337.2|5
1728390330000|2024-10-08 12:25:30|7354.1|7339.1|7355.4|7340.4|7356.2|7341.2|7354.1|7339.1|13
1728390340000|2024-10-08 12:25:40|7354.5|7339.5|7354.2|7339.2|7354.5|7339.5|7354.2|7339.2|0
1728390350000|2024-10-08 12:25:50|7353.5|7338.5|7352.2|7337.2|7354.2|7339.2|7352|7337|6
1728390360000|2024-10-08 12:26:00|7352|7337|7352.7|7337.7|7352.7|7337.7|7352|7337|1
1728390370000|2024-10-08 12:26:10|7353|7338|7353|7338|7353|7338|7353|7338|1
1728390380000|2024-10-08 12:26:20|7352.3|7337.3|7354.2|7339.2|7354.2|7339.2|7352.3|7337.3|3
1728390390000|2024-10-08 12:26:30|7354|7339|7356.2|7341.2|7356.2|7341.2|7353.7|7338.7|3
1728390400000|2024-10-08 12:26:40|7356.9|7341.9|7356.5|7341.5|7357.2|7342.2|7356.5|7341.5|2
1728390410000|2024-10-08 12:26:50|7356.7|7341.7|7362.4|7347.4|7363.1|7348.1|7356.7|7341.7|28
1728390420000|2024-10-08 12:27:00|7362.7|7347.7|7363.4|7348.4|7363.4|7348.4|7361.3|7346.3|24
1728390430000|2024-10-08 12:27:10|7362.4|7347.4|7362.9|7347.9|7363.1|7348.1|7362.4|7347.4|1
1728390440000|2024-10-08 12:27:20|7362.6|7347.6|7361.7|7346.7|7362.8|7347.8|7361.7|7346.7|19
1728390450000|2024-10-08 12:27:30|7360|7345|7359.2|7344.2|7360|7345|7359.2|7344.2|2
1728390460000|2024-10-08 12:27:40|7359.7|7344.7|7359.2|7344.2|7359.7|7344.7|7359.2|7344.2|1
1728390470000|2024-10-08 12:27:50|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|0
1728390480000|2024-10-08 12:28:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.2|7344.2|2
1728390490000|2024-10-08 12:28:10|7360.2|7345.2|7359.7|7344.7|7360.2|7345.2|7359.7|7344.7|0
1728390510000|2024-10-08 12:28:30|7358.2|7343.2|7357.7|7342.7|7358.2|7343.2|7357|7342|4
1728390520000|2024-10-08 12:28:40|7357.2|7342.2|7359.2|7344.2|7360.2|7345.2|7356.7|7341.7|8
1728390530000|2024-10-08 12:28:50|7359.7|7344.7|7360.1|7345.1|7360.8|7345.8|7359.3|7344.3|5
1728390540000|2024-10-08 12:29:00|7360.8|7345.8|7363.2|7348.2|7363.7|7348.7|7359.8|7344.8|14
1728390550000|2024-10-08 12:29:10|7364.2|7349.2|7363.2|7348.2|7364.2|7349.2|7363.2|7348.2|2
1728390560000|2024-10-08 12:29:20|7363.3|7348.3|7363|7348|7363.3|7348.3|7363|7348|1
1728390570000|2024-10-08 12:29:30|7363.4|7348.4|7367.7|7352.7|7367.7|7352.7|7363.4|7348.4|5
1728390590000|2024-10-08 12:29:50|7368.7|7353.7|7369.7|7354.7|7370.8|7355.8|7368.7|7353.7|7
1728390600000|2024-10-08 12:30:00|7369.3|7354.3|7370.3|7355.3|7370.3|7355.3|7367.8|7352.8|15
1728390610000|2024-10-08 12:30:10|7370.2|7355.2|7368.2|7353.2|7370.2|7355.2|7368.2|7353.2|4
1728390620000|2024-10-08 12:30:20|7367.7|7352.7|7364.3|7349.3|7368.8|7353.8|7364.3|7349.3|10
1728390630000|2024-10-08 12:30:30|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|3
1728390640000|2024-10-08 12:30:40|7364.8|7349.8|7365.8|7350.8|7365.8|7350.8|7364.8|7349.8|5
1728390650000|2024-10-08 12:30:50|7365.7|7350.7|7365.2|7350.2|7365.7|7350.7|7365.2|7350.2|7
1728390660000|2024-10-08 12:31:00|7361.2|7346.2|7362.2|7347.2|7362.7|7347.7|7361.2|7346.2|12
1728390670000|2024-10-08 12:31:10|7361.1|7346.1|7360.7|7345.7|7361.1|7346.1|7360.7|7345.7|1
1728390680000|2024-10-08 12:31:20|7361|7346|7361.2|7346.2|7361.2|7346.2|7361|7346|1
1728390690000|2024-10-08 12:31:30|7361.5|7346.5|7361.7|7346.7|7361.7|7346.7|7361.5|7346.5|1
1728390710000|2024-10-08 12:31:50|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|1
1728390720000|2024-10-08 12:32:00|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7363.7|7348.7|2
1728390730000|2024-10-08 12:32:10|7364|7349|7363.2|7348.2|7364|7349|7363.2|7348.2|1
1728390750000|2024-10-08 12:32:30|7364.2|7349.2|7364.3|7349.3|7364.3|7349.3|7363.8|7348.8|5
1728390760000|2024-10-08 12:32:40|||||||||1
1728390770000|2024-10-08 12:32:50|7365.2|7350.2|7364.8|7349.8|7366.2|7351.2|7364.8|7349.8|3
1728390780000|2024-10-08 12:33:00|7364.7|7349.7|7366.7|7351.7|7366.7|7351.7|7364.7|7349.7|1
1728390800000|2024-10-08 12:33:20|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|1
1728390810000|2024-10-08 12:33:30|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|0
1728390820000|2024-10-08 12:33:40|7365.2|7350.2|7365.7|7350.7|7365.7|7350.7|7365.2|7350.2|1
1728390870000|2024-10-08 12:34:30|7366.7|7351.7|7368.2|7353.2|7368.2|7353.2|7366.7|7351.7|2
1728390890000|2024-10-08 12:34:50|7369.2|7354.2|7370.2|7355.2|7370.5|7355.5|7369.2|7354.2|16
1728390900000|2024-10-08 12:35:00|7371.2|7356.2|7369.2|7354.2|7371.2|7356.2|7369.2|7354.2|2
1728390910000|2024-10-08 12:35:10|7367.2|7352.2|7367.7|7352.7|7368.7|7353.7|7366.2|7351.2|11
1728390930000|2024-10-08 12:35:30|7368.7|7353.7|7367.2|7352.2|7368.7|7353.7|7367.2|7352.2|2
1728390940000|2024-10-08 12:35:40|7363.4|7348.4|7364.2|7349.2|7364.2|7349.2|7363.4|7348.4|2
1728390960000|2024-10-08 12:36:00|7363.5|7348.5|7360.7|7345.7|7363.5|7348.5|7360.2|7345.2|35
1728390970000|2024-10-08 12:36:10|7361|7346|7361.7|7346.7|7361.7|7346.7|7360.2|7345.2|3
1728390980000|2024-10-08 12:36:20|7361.2|7346.2|7360.2|7345.2|7361.2|7346.2|7360.2|7345.2|1
1728390990000|2024-10-08 12:36:30|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|10
1728391010000|2024-10-08 12:36:50|||||||||4
1728391020000|2024-10-08 12:37:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|5
1728391030000|2024-10-08 12:37:10|7364|7349|7364.2|7349.2|7364.2|7349.2|7363.2|7348.2|2
1728391040000|2024-10-08 12:37:20|||||||||1
1728391050000|2024-10-08 12:37:30|7364|7349|7365.5|7350.5|7365.5|7350.5|7364|7349|18
1728391060000|2024-10-08 12:37:40|7365.2|7350.2|7365.7|7350.7|7365.7|7350.7|7365.2|7350.2|0
1728391070000|2024-10-08 12:37:50|7365.2|7350.2|7368.5|7353.5|7368.5|7353.5|7365.2|7350.2|1
1728391080000|2024-10-08 12:38:00|7368.4|7353.4|7368.8|7353.8|7369.8|7354.8|7368.4|7353.4|16
1728391090000|2024-10-08 12:38:10|||||||||3
1728391100000|2024-10-08 12:38:20|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1728391110000|2024-10-08 12:38:30|7369.2|7354.2|7369.5|7354.5|7369.5|7354.5|7369.2|7354.2|9
1728391120000|2024-10-08 12:38:40|7370.3|7355.3|7369.2|7354.2|7370.3|7355.3|7369|7354|2
1728391130000|2024-10-08 12:38:50|7369.5|7354.5|7369.5|7354.5|7369.9|7354.9|7369.5|7354.5|11
1728391140000|2024-10-08 12:39:00|7369.2|7354.2|7367|7352|7369.8|7354.8|7366.3|7351.3|19
1728391150000|2024-10-08 12:39:10|7366.4|7351.4|7366|7351|7367.4|7352.4|7366|7351|2
1728391160000|2024-10-08 12:39:20|||||||||1
1728391190000|2024-10-08 12:39:50|7365.8|7350.8|7364.9|7349.9|7365.8|7350.8|7363.9|7348.9|4
1728391200000|2024-10-08 12:40:00|7367.5|7352.5|7366.7|7351.7|7367.5|7352.5|7366.5|7351.5|21
1728391220000|2024-10-08 12:40:20|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.2|7351.2|12
1728391230000|2024-10-08 12:40:30|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1728391240000|2024-10-08 12:40:40|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|1
1728391250000|2024-10-08 12:40:50|7367.8|7352.8|7367.8|7352.8|7368.4|7353.4|7367.8|7352.8|1
1728391260000|2024-10-08 12:41:00|7368.5|7353.5|7366.5|7351.5|7369|7354|7366.5|7351.5|6
1728391270000|2024-10-08 12:41:10|||||||||3
1728391280000|2024-10-08 12:41:20|7367.3|7352.3|7368.9|7353.9|7369.4|7354.4|7367.3|7352.3|9
1728391290000|2024-10-08 12:41:30|7367.4|7352.4|7367|7352|7367.4|7352.4|7367|7352|1
1728391310000|2024-10-08 12:41:50|7367.4|7352.4|7367.9|7352.9|7367.9|7352.9|7367.4|7352.4|1
1728391320000|2024-10-08 12:42:00|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|15
1728391330000|2024-10-08 12:42:10|||||||||2
1728391340000|2024-10-08 12:42:20|7366.9|7351.9|7367.5|7352.5|7367.5|7352.5|7366.9|7351.9|1
1728391360000|2024-10-08 12:42:40|7367.4|7352.4|7366.5|7351.5|7367.4|7352.4|7366.5|7351.5|3
1728391370000|2024-10-08 12:42:50|7368.4|7353.4|7368|7353|7368.4|7353.4|7367.9|7352.9|1
1728391380000|2024-10-08 12:43:00|7367.5|7352.5|7367.7|7352.7|7368|7353|7367.2|7352.2|5
1728391390000|2024-10-08 12:43:10|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7
1728391400000|2024-10-08 12:43:20|||||||||10
1728391420000|2024-10-08 12:43:40|||||||||2
1728391430000|2024-10-08 12:43:50|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|2
1728391450000|2024-10-08 12:44:10|7366.5|7351.5|7364.9|7349.9|7366.5|7351.5|7364.9|7349.9|5
1728391460000|2024-10-08 12:44:20|7364.4|7349.4|7366.5|7351.5|7366.5|7351.5|7364.4|7349.4|25
1728391480000|2024-10-08 12:44:40|7366.3|7351.3|7366.4|7351.4|7366.4|7351.4|7366.3|7351.3|6
1728391490000|2024-10-08 12:44:50|7365|7350|7363.9|7348.9|7365|7350|7363.9|7348.9|5
1728391550000|2024-10-08 12:45:50|7363.1|7348.1|7361.8|7346.8|7363.1|7348.1|7361.8|7346.8|8
1728391560000|2024-10-08 12:46:00|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|0
1728391570000|2024-10-08 12:46:10|||||||||1
1728391580000|2024-10-08 12:46:20|7362|7347|7363.6|7348.6|7363.9|7348.9|7362|7347|6
1728391590000|2024-10-08 12:46:30|7363.8|7348.8|7363.3|7348.3|7363.8|7348.8|7363.3|7348.3|0
1728391600000|2024-10-08 12:46:40|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1728391610000|2024-10-08 12:46:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1728391620000|2024-10-08 12:47:00|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1728391660000|2024-10-08 12:47:40|7363.1|7348.1|7362.4|7347.4|7364.3|7349.3|7361.8|7346.8|13
1728391670000|2024-10-08 12:47:50|7363.9|7348.9|7362.4|7347.4|7363.9|7348.9|7362.4|7347.4|12
1728391680000|2024-10-08 12:48:00|7361.9|7346.9|7363.4|7348.4|7363.9|7348.9|7361.9|7346.9|2
1728391700000|2024-10-08 12:48:20|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|3
1728391710000|2024-10-08 12:48:30|7363.9|7348.9|7363.3|7348.3|7364.4|7349.4|7363.3|7348.3|3
1728391720000|2024-10-08 12:48:40|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|9
1728391730000|2024-10-08 12:48:50|7364.3|7349.3|7363.4|7348.4|7364.3|7349.3|7363.4|7348.4|7
1728391740000|2024-10-08 12:49:00|7363.9|7348.9|7362.4|7347.4|7363.9|7348.9|7362.4|7347.4|7
1728391750000|2024-10-08 12:49:10|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1728391760000|2024-10-08 12:49:20|7361.9|7346.9|7361.4|7346.4|7361.9|7346.9|7361.4|7346.4|1
1728391770000|2024-10-08 12:49:30|||||||||14
1728391780000|2024-10-08 12:49:40|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|3
1728391790000|2024-10-08 12:49:50|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|6
1728391800000|2024-10-08 12:50:00|7362.5|7347.5|7363.2|7348.2|7363.2|7348.2|7362.5|7347.5|2
1728391810000|2024-10-08 12:50:10|7363.9|7348.9|7363.9|7348.9|7364.4|7349.4|7363.9|7348.9|3
1728391840000|2024-10-08 12:50:40|7364.6|7349.6|7364.4|7349.4|7364.9|7349.9|7364.4|7349.4|12
1728391850000|2024-10-08 12:50:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|0
1728391860000|2024-10-08 12:51:00|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|1
1728391900000|2024-10-08 12:51:40|7366.5|7351.5|7366.4|7351.4|7366.5|7351.5|7366.4|7351.4|1
1728391910000|2024-10-08 12:51:50|7366.8|7351.8|7367.4|7352.4|7367.4|7352.4|7366.8|7351.8|1
1728391930000|2024-10-08 12:52:10|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|1
1728391940000|2024-10-08 12:52:20|7367|7352|7366.9|7351.9|7367|7352|7366.9|7351.9|1
1728391990000|2024-10-08 12:53:10|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|7366.4|7351.4|0
1728392080000|2024-10-08 12:54:40|7366.8|7351.8|7366.4|7351.4|7366.9|7351.9|7366.4|7351.4|2
1728392090000|2024-10-08 12:54:50|7366|7351|7368.4|7353.4|7368.4|7353.4|7365.9|7350.9|7
1728392120000|2024-10-08 12:55:20|7367|7352|7365.4|7350.4|7367|7352|7365.4|7350.4|1
1728392140000|2024-10-08 12:55:40|7365|7350|7365.4|7350.4|7365.4|7350.4|7364.9|7349.9|3
1728392180000|2024-10-08 12:56:20|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|0
1728392220000|2024-10-08 12:57:00|7363.9|7348.9|7363|7348|7364.4|7349.4|7362.8|7347.8|29
1728392230000|2024-10-08 12:57:10|7363.3|7348.3|7362.9|7347.9|7363.3|7348.3|7362.9|7347.9|0
1728392250000|2024-10-08 12:57:30|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|0
1728392260000|2024-10-08 12:57:40|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1728392270000|2024-10-08 12:57:50|7366|7351|7365.9|7350.9|7366|7351|7364.4|7349.4|4
1728392280000|2024-10-08 12:58:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1728392290000|2024-10-08 12:58:10|7364.8|7349.8|7364.4|7349.4|7364.8|7349.8|7363.9|7348.9|2
1728392320000|2024-10-08 12:58:40|7364.3|7349.3|7363.9|7348.9|7364.3|7349.3|7363.9|7348.9|1
1728392350000|2024-10-08 12:59:10|7364.1|7349.1|7364.4|7349.4|7364.4|7349.4|7364.1|7349.1|0
1728392360000|2024-10-08 12:59:20|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1728392380000|2024-10-08 12:59:40|7363.8|7348.8|7363.4|7348.4|7363.9|7348.9|7363.4|7348.4|5
1728392390000|2024-10-08 12:59:50|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|4
1728392410000|2024-10-08 13:00:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|19
1728392420000|2024-10-08 13:00:20|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|0
1728392430000|2024-10-08 13:00:30|7363.9|7348.9|7361.9|7346.9|7363.9|7348.9|7361.9|7346.9|3
1728392440000|2024-10-08 13:00:40|7361.6|7346.6|7359.9|7344.9|7361.6|7346.6|7359.9|7344.9|7
1728392450000|2024-10-08 13:00:50|7359.6|7344.6|7357.1|7342.1|7359.6|7344.6|7356.4|7341.4|10
1728392460000|2024-10-08 13:01:00|7357.4|7342.4|7361.4|7346.4|7361.6|7346.6|7357.4|7342.4|26
1728392470000|2024-10-08 13:01:10|7362.5|7347.5|7363.1|7348.1|7363.1|7348.1|7362.5|7347.5|6
1728392480000|2024-10-08 13:01:20|7362.6|7347.6|7363.1|7348.1|7363.2|7348.2|7362.6|7347.6|5
1728392500000|2024-10-08 13:01:40|7362.6|7347.6|7363.2|7348.2|7363.2|7348.2|7362.6|7347.6|2
1728392520000|2024-10-08 13:02:00|7363.3|7348.3|7364.6|7349.6|7365.1|7350.1|7363.3|7348.3|3
1728392530000|2024-10-08 13:02:10|||||||||2
1728392540000|2024-10-08 13:02:20|7364.4|7349.4|7362.9|7347.9|7364.4|7349.4|7362.9|7347.9|4
1728392550000|2024-10-08 13:02:30|7363.6|7348.6|7362.6|7347.6|7363.6|7348.6|7362.6|7347.6|12
1728392560000|2024-10-08 13:02:40|7363.1|7348.1|7366.4|7351.4|7366.4|7351.4|7363.1|7348.1|5
1728392580000|2024-10-08 13:03:00|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|0
1728392590000|2024-10-08 13:03:10|7366.8|7351.8|7366.1|7351.1|7367.1|7352.1|7366.1|7351.1|3
1728392620000|2024-10-08 13:03:40|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|7366.3|7351.3|1
1728392640000|2024-10-08 13:04:00|7367.1|7352.1|7372.2|7357.2|7372.2|7357.2|7367.1|7352.1|18
1728392650000|2024-10-08 13:04:10|7372.3|7357.3|7370.2|7355.2|7372.7|7357.7|7370.2|7355.2|2
1728392660000|2024-10-08 13:04:20|7370.3|7355.3|7368.7|7353.7|7370.4|7355.4|7368.3|7353.3|3
1728392670000|2024-10-08 13:04:30|||||||||3
1728392680000|2024-10-08 13:04:40|7369.8|7354.8|7368.7|7353.7|7369.8|7354.8|7368.7|7353.7|2
1728392690000|2024-10-08 13:04:50|7369.6|7354.6|7368.7|7353.7|7369.6|7354.6|7368.1|7353.1|2
1728392700000|2024-10-08 13:05:00|7369.1|7354.1|7367.6|7352.6|7369.1|7354.1|7367.1|7352.1|3
1728392710000|2024-10-08 13:05:10|7367.9|7352.9|7366.7|7351.7|7367.9|7352.9|7366.7|7351.7|1
1728392730000|2024-10-08 13:05:30|7367.2|7352.2|7365.7|7350.7|7367.2|7352.2|7365.7|7350.7|8
1728392740000|2024-10-08 13:05:40|7366.2|7351.2|7366.6|7351.6|7366.6|7351.6|7366.2|7351.2|0
1728392750000|2024-10-08 13:05:50|7368.6|7353.6|7367.9|7352.9|7368.6|7353.6|7367.6|7352.6|2
1728392760000|2024-10-08 13:06:00|7368.1|7353.1|7369.7|7354.7|7369.7|7354.7|7368.1|7353.1|8
1728392770000|2024-10-08 13:06:10|7370.2|7355.2|7369.9|7354.9|7370.2|7355.2|7369.9|7354.9|0
1728392800000|2024-10-08 13:06:40|||||||||13
1728392810000|2024-10-08 13:06:50|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7369.9|7354.9|0
1728392830000|2024-10-08 13:07:10|7369.3|7354.3|7367.9|7352.9|7369.9|7354.9|7367.9|7352.9|7
1728392840000|2024-10-08 13:07:20|7368.4|7353.4|7367.9|7352.9|7368.4|7353.4|7367.9|7352.9|0
1728392850000|2024-10-08 13:07:30|7367.4|7352.4|7366.3|7351.3|7367.9|7352.9|7366.3|7351.3|4
1728392870000|2024-10-08 13:07:50|7365.9|7350.9|7365.4|7350.4|7365.9|7350.9|7365.4|7350.4|3
1728392890000|2024-10-08 13:08:10|7364.9|7349.9|7362.9|7347.9|7364.9|7349.9|7362.4|7347.4|6
1728392900000|2024-10-08 13:08:20|7363.4|7348.4|7363.1|7348.1|7363.4|7348.4|7362.9|7347.9|0
1728392910000|2024-10-08 13:08:30|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1728392920000|2024-10-08 13:08:40|7362.9|7347.9|7363.4|7348.4|7363.4|7348.4|7362.6|7347.6|2
1728392930000|2024-10-08 13:08:50|7363.3|7348.3|7363.4|7348.4|7363.4|7348.4|7363.3|7348.3|0
1728392940000|2024-10-08 13:09:00|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|8
1728392950000|2024-10-08 13:09:10|7363.8|7348.8|7365.4|7350.4|7365.9|7350.9|7363.4|7348.4|2
1728392960000|2024-10-08 13:09:20|7365.3|7350.3|7364.9|7349.9|7365.4|7350.4|7363.9|7348.9|3
1728392970000|2024-10-08 13:09:30|7365.1|7350.1|7365.4|7350.4|7365.4|7350.4|7365.1|7350.1|0
1728392980000|2024-10-08 13:09:40|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|13
1728392990000|2024-10-08 13:09:50|7364.4|7349.4|7363.9|7348.9|7364.4|7349.4|7363.9|7348.9|0
1728393000000|2024-10-08 13:10:00|7364.4|7349.4|7361.4|7346.4|7364.4|7349.4|7361.4|7346.4|2
1728393020000|2024-10-08 13:10:20|7362.6|7347.6|7361.4|7346.4|7362.6|7347.6|7361.4|7346.4|4
1728393030000|2024-10-08 13:10:30|7360.9|7345.9|7359.9|7344.9|7360.9|7345.9|7359.9|7344.9|12
1728393040000|2024-10-08 13:10:40|7359.4|7344.4|7357.4|7342.4|7359.4|7344.4|7356.4|7341.4|44
1728393050000|2024-10-08 13:10:50|7357.9|7342.9|7355.1|7340.1|7358.3|7343.3|7354.6|7339.6|46
1728393060000|2024-10-08 13:11:00|7355|7340|7352.6|7337.6|7355|7340|7352.1|7337.1|32
1728393070000|2024-10-08 13:11:10|7353.3|7338.3|7352.1|7337.1|7353.3|7338.3|7352.1|7337.1|9
1728393080000|2024-10-08 13:11:20|||||||||5
1728393090000|2024-10-08 13:11:30|||||||||2
1728393100000|2024-10-08 13:11:40|7351.6|7336.6|7350.9|7335.9|7351.6|7336.6|7350.9|7335.9|19
1728393110000|2024-10-08 13:11:50|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7351.3|7336.3|8
1728393120000|2024-10-08 13:12:00|7352.9|7337.9|7350.3|7335.3|7352.9|7337.9|7350.3|7335.3|17
1728393130000|2024-10-08 13:12:10|7349.3|7334.3|7347.5|7332.5|7349.3|7334.3|7347.5|7332.5|3
1728393140000|2024-10-08 13:12:20|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|21
1728393150000|2024-10-08 13:12:30|7345.1|7330.1|7342.3|7327.3|7345.1|7330.1|7342.3|7327.3|62
1728393160000|2024-10-08 13:12:40|7342.8|7327.8|7341.4|7326.4|7343|7328|7341.4|7326.4|3
1728393170000|2024-10-08 13:12:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1728393180000|2024-10-08 13:13:00|7340.9|7325.9|7341.1|7326.1|7341.1|7326.1|7340.9|7325.9|3
1728393200000|2024-10-08 13:13:20|7340.6|7325.6|7339.9|7324.9|7340.6|7325.6|7339.9|7324.9|2
1728393210000|2024-10-08 13:13:30|||||||||3
1728393220000|2024-10-08 13:13:40|7340.6|7325.6|7339.9|7324.9|7340.6|7325.6|7339.9|7324.9|1
1728393230000|2024-10-08 13:13:50|7342.1|7327.1|7342.7|7327.7|7342.7|7327.7|7342.1|7327.1|5
1728393240000|2024-10-08 13:14:00|7342.6|7327.6|7342.7|7327.7|7342.7|7327.7|7342.2|7327.2|11
1728393250000|2024-10-08 13:14:10|7343.1|7328.1|7341.7|7326.7|7343.1|7328.1|7341.7|7326.7|8
1728393260000|2024-10-08 13:14:20|||||||||1
1728393270000|2024-10-08 13:14:30|||||||||4
1728393280000|2024-10-08 13:14:40|7341.3|7326.3|7340.7|7325.7|7341.7|7326.7|7340.2|7325.2|3
1728393290000|2024-10-08 13:14:50|7340.8|7325.8|7345.3|7330.3|7345.8|7330.8|7340.1|7325.1|21
1728393300000|2024-10-08 13:15:00|7345.7|7330.7|7348.3|7333.3|7348.3|7333.3|7345.7|7330.7|7
1728393310000|2024-10-08 13:15:10|7348.2|7333.2|7347.2|7332.2|7348.2|7333.2|7347.2|7332.2|2
1728393320000|2024-10-08 13:15:20|7346.2|7331.2|7346.1|7331.1|7346.2|7331.2|7345.2|7330.2|1
1728393330000|2024-10-08 13:15:30|7344.7|7329.7|7344.2|7329.2|7344.7|7329.7|7343.7|7328.7|9
1728393340000|2024-10-08 13:15:40|7344.1|7329.1|7341.7|7326.7|7344.1|7329.1|7341.6|7326.6|3
1728393350000|2024-10-08 13:15:50|7341.6|7326.6|7340.6|7325.6|7341.6|7326.6|7340.2|7325.2|3
1728393360000|2024-10-08 13:16:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|2
1728393370000|2024-10-08 13:16:10|7341.2|7326.2|7341.7|7326.7|7341.7|7326.7|7341.2|7326.2|4
1728393380000|2024-10-08 13:16:20|||||||||4
1728393390000|2024-10-08 13:16:30|7341.3|7326.3|7340.7|7325.7|7341.3|7326.3|7340.7|7325.7|3
1728393400000|2024-10-08 13:16:40|7340|7325|7339.7|7324.7|7340.6|7325.6|7339.7|7324.7|5
1728393410000|2024-10-08 13:16:50|7340|7325|7339.7|7324.7|7340.7|7325.7|7339.7|7324.7|29
1728393420000|2024-10-08 13:17:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|4
1728393430000|2024-10-08 13:17:10|7339.2|7324.2|7338.2|7323.2|7339.2|7324.2|7338.2|7323.2|5
1728393440000|2024-10-08 13:17:20|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.2|7322.2|7
1728393450000|2024-10-08 13:17:30|||||||||4
1728393460000|2024-10-08 13:17:40|7338.1|7323.1|7337.8|7322.8|7338.7|7323.7|7337.7|7322.7|4
1728393470000|2024-10-08 13:17:50|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.7|7322.7|3
1728393480000|2024-10-08 13:18:00|7337.3|7322.3|7336.7|7321.7|7337.3|7322.3|7336.7|7321.7|16
1728393490000|2024-10-08 13:18:10|7336.6|7321.6|7337.3|7322.3|7337.7|7322.7|7336.2|7321.2|4
1728393500000|2024-10-08 13:18:20|7337.2|7322.2|7340.2|7325.2|7340.2|7325.2|7336.6|7321.6|20
1728393510000|2024-10-08 13:18:30|7339.2|7324.2|7339|7324|7339.2|7324.2|7338.7|7323.7|1
1728393520000|2024-10-08 13:18:40|7339.2|7324.2|7339.3|7324.3|7340.4|7325.4|7339.2|7324.2|7
1728393530000|2024-10-08 13:18:50|7338.7|7323.7|7338.2|7323.2|7338.7|7323.7|7338.2|7323.2|6
1728393540000|2024-10-08 13:19:00|7337.7|7322.7|7336.6|7321.6|7337.7|7322.7|7336.6|7321.6|3
1728393550000|2024-10-08 13:19:10|7336.2|7321.2|7337|7322|7337|7322|7335.2|7320.2|35
1728393560000|2024-10-08 13:19:20|7337.3|7322.3|7336.7|7321.7|7337.3|7322.3|7336.7|7321.7|4
1728393570000|2024-10-08 13:19:30|7336.6|7321.6|7332.6|7317.6|7336.7|7321.7|7332.6|7317.6|31
1728393580000|2024-10-08 13:19:40|7333.9|7318.9|7333.4|7318.4|7333.9|7318.9|7333.4|7318.4|4
1728393590000|2024-10-08 13:19:50|7335.6|7320.6|7336.2|7321.2|7336.6|7321.6|7335.6|7320.6|13
1728393600000|2024-10-08 13:20:00|7336.6|7321.6|7333.1|7318.1|7336.6|7321.6|7333.1|7318.1|7
1728393610000|2024-10-08 13:20:10|||||||||2
1728393620000|2024-10-08 13:20:20|7332.9|7317.9|7320.6|7305.6|7332.9|7317.9|7317.2|7302.2|84
1728393630000|2024-10-08 13:20:30|7320.9|7305.9|7321.8|7306.8|7321.9|7306.9|7320.9|7305.9|15
1728393640000|2024-10-08 13:20:40|7322.9|7307.9|7318.1|7303.1|7322.9|7307.9|7317.3|7302.3|18
1728393650000|2024-10-08 13:20:50|7317.2|7302.2|7314.8|7299.8|7317.2|7302.2|7314.8|7299.8|36
1728393660000|2024-10-08 13:21:00|7314.9|7299.9|7315.9|7300.9|7315.9|7300.9|7314.9|7299.9|7
1728393670000|2024-10-08 13:21:10|7316.4|7301.4|7319.9|7304.9|7319.9|7304.9|7316.4|7301.4|12
1728393680000|2024-10-08 13:21:20|7320.1|7305.1|7322.9|7307.9|7323.7|7308.7|7320.1|7305.1|6
1728393690000|2024-10-08 13:21:30|7323.1|7308.1|7323.9|7308.9|7325.8|7310.8|7322.9|7307.9|21
1728393700000|2024-10-08 13:21:40|7322.9|7307.9|7323.3|7308.3|7324.3|7309.3|7321.4|7306.4|5
1728393710000|2024-10-08 13:21:50|7323.1|7308.1|7322.9|7307.9|7323.4|7308.4|7322.9|7307.9|1
1728393720000|2024-10-08 13:22:00|7323.7|7308.7|7322.9|7307.9|7323.8|7308.8|7322.9|7307.9|6
1728393730000|2024-10-08 13:22:10|7322.2|7307.2|7322.4|7307.4|7322.4|7307.4|7321.9|7306.9|2
1728393740000|2024-10-08 13:22:20|7322.9|7307.9|7323.4|7308.4|7323.9|7308.9|7320.9|7305.9|12
1728393750000|2024-10-08 13:22:30|7321.9|7306.9|7324.4|7309.4|7324.4|7309.4|7321.8|7306.8|9
1728393760000|2024-10-08 13:22:40|7323.9|7308.9|7324.9|7309.9|7325.2|7310.2|7323.9|7308.9|10
1728393770000|2024-10-08 13:22:50|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|7
1728393780000|2024-10-08 13:23:00|7324.5|7309.5|7326.4|7311.4|7326.4|7311.4|7324.5|7309.5|24
1728393790000|2024-10-08 13:23:10|7326.1|7311.1|7323.9|7308.9|7326.1|7311.1|7323.4|7308.4|14
1728393800000|2024-10-08 13:23:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|18
1728393810000|2024-10-08 13:23:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|4
1728393820000|2024-10-08 13:23:40|7323.4|7308.4|7322.4|7307.4|7323.4|7308.4|7321.9|7306.9|15
1728393830000|2024-10-08 13:23:50|7322.9|7307.9|7323.1|7308.1|7323.1|7308.1|7322.9|7307.9|3
1728393840000|2024-10-08 13:24:00|7322.9|7307.9|7321.9|7306.9|7322.9|7307.9|7321.9|7306.9|2
1728393850000|2024-10-08 13:24:10|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|2
1728393860000|2024-10-08 13:24:20|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1728393870000|2024-10-08 13:24:30|||||||||1
1728393880000|2024-10-08 13:24:40|||||||||3
1728393890000|2024-10-08 13:24:50|||||||||5
1728393900000|2024-10-08 13:25:00|7322.3|7307.3|7322.6|7307.6|7322.6|7307.6|7321.9|7306.9|11
1728393910000|2024-10-08 13:25:10|7322.1|7307.1|7322.4|7307.4|7323.3|7308.3|7322.1|7307.1|9
1728393930000|2024-10-08 13:25:30|7323.1|7308.1|7322.6|7307.6|7323.1|7308.1|7322.6|7307.6|2
1728393940000|2024-10-08 13:25:40|7322.7|7307.7|7324.9|7309.9|7324.9|7309.9|7322.7|7307.7|4
1728393950000|2024-10-08 13:25:50|7325.4|7310.4|7324.4|7309.4|7325.4|7310.4|7324.4|7309.4|7
1728393960000|2024-10-08 13:26:00|7323.9|7308.9|7325.4|7310.4|7325.4|7310.4|7322.9|7307.9|7
1728393970000|2024-10-08 13:26:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|12
1728393980000|2024-10-08 13:26:20|7328.1|7313.1|7325.9|7310.9|7329.4|7314.4|7325.8|7310.8|13
1728393990000|2024-10-08 13:26:30|7327.1|7312.1|7324.4|7309.4|7327.1|7312.1|7324.3|7309.3|25
1728394000000|2024-10-08 13:26:40|7324.6|7309.6|7323.8|7308.8|7324.9|7309.9|7323.8|7308.8|8
1728394010000|2024-10-08 13:26:50|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|4
1728394020000|2024-10-08 13:27:00|7322.8|7307.8|7322.6|7307.6|7323.3|7308.3|7322.4|7307.4|3
1728394030000|2024-10-08 13:27:10|7322.9|7307.9|7323.9|7308.9|7324.4|7309.4|7322.9|7307.9|9
1728394040000|2024-10-08 13:27:20|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323.4|7308.4|0
1728394050000|2024-10-08 13:27:30|7324.1|7309.1|7324.1|7309.1|7324.6|7309.6|7324.1|7309.1|2
1728394060000|2024-10-08 13:27:40|7323.9|7308.9|7326.4|7311.4|7326.4|7311.4|7323.6|7308.6|24
1728394070000|2024-10-08 13:27:50|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|2
1728394080000|2024-10-08 13:28:00|7326.3|7311.3|7329.1|7314.1|7329.1|7314.1|7326.3|7311.3|7
1728394090000|2024-10-08 13:28:10|7329.4|7314.4|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|1
1728394100000|2024-10-08 13:28:20|7328.6|7313.6|7327.9|7312.9|7328.6|7313.6|7327.9|7312.9|6
1728394110000|2024-10-08 13:28:30|7328.8|7313.8|7328.8|7313.8|7329.1|7314.1|7328.8|7313.8|4
1728394120000|2024-10-08 13:28:40|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|2
1728394130000|2024-10-08 13:28:50|7329.3|7314.3|7328.1|7313.1|7329.4|7314.4|7328.1|7313.1|5
1728394140000|2024-10-08 13:29:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1728394150000|2024-10-08 13:29:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1728394160000|2024-10-08 13:29:20|7327.8|7312.8|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|2
1728394180000|2024-10-08 13:29:40|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|3
1728394190000|2024-10-08 13:29:50|7328.6|7313.6|7326.7|7311.7|7328.6|7313.6|7326.7|7311.7|2
1728394200000|2024-10-08 13:30:00|7324.9|7309.9|7314.1|7299.1|7324.9|7309.9|7313.4|7298.4|186
1728394210000|2024-10-08 13:30:10|7313.6|7298.6|7317.3|7302.3|7318.4|7303.4|7313.6|7298.6|12
1728394220000|2024-10-08 13:30:20|7316.4|7301.4|7315.4|7300.4|7316.8|7301.8|7315.4|7300.4|0
1728394230000|2024-10-08 13:30:30|||||||||1
1728394240000|2024-10-08 13:30:40|7314.9|7299.9|7315.4|7300.4|7315.4|7300.4|7314.9|7299.9|2
1728394250000|2024-10-08 13:30:50|7315.9|7300.9|7317.9|7302.9|7317.9|7302.9|7315.9|7300.9|13
1728394260000|2024-10-08 13:31:00|7317.4|7302.4|7317.9|7302.9|7318.1|7303.1|7316.9|7301.9|12
1728394270000|2024-10-08 13:31:10|7318.1|7303.1|7318.5|7303.5|7319.9|7304.9|7318.1|7303.1|7
1728394280000|2024-10-08 13:31:20|7317.6|7302.6|7314.7|7299.7|7317.6|7302.6|7314.2|7299.2|21
1728394290000|2024-10-08 13:31:30|7314.2|7299.2|7314.2|7299.2|7314.7|7299.7|7314.2|7299.2|5
1728394300000|2024-10-08 13:31:40|7314.6|7299.6|7314.2|7299.2|7314.6|7299.6|7314.2|7299.2|5
1728394310000|2024-10-08 13:31:50|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.4|7298.4|5
1728394320000|2024-10-08 13:32:00|7313.4|7298.4|7315.6|7300.6|7316.1|7301.1|7313.4|7298.4|4
1728394330000|2024-10-08 13:32:10|7316.4|7301.4|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|4
1728394350000|2024-10-08 13:32:30|7315.3|7300.3|7314.9|7299.9|7315.3|7300.3|7314.6|7299.6|3
1728394360000|2024-10-08 13:32:40|7314.1|7299.1|7313.8|7298.8|7314.1|7299.1|7313.8|7298.8|13
1728394370000|2024-10-08 13:32:50|7313.1|7298.1|7313.6|7298.6|7313.6|7298.6|7312.1|7297.1|35
1728394380000|2024-10-08 13:33:00|7313.9|7298.9|7300.3|7285.3|7313.9|7298.9|7299.8|7284.8|179
1728394390000|2024-10-08 13:33:10|7298.8|7283.8|7298.3|7283.3|7299.9|7284.9|7297.7|7282.7|75
1728394400000|2024-10-08 13:33:20|7298.8|7283.8|7297.4|7282.4|7299.5|7284.5|7297.4|7282.4|24
1728394410000|2024-10-08 13:33:30|7298.9|7283.9|7298.7|7283.7|7299.2|7284.2|7297.4|7282.4|19
1728394420000|2024-10-08 13:33:40|7298.2|7283.2|7298.5|7283.5|7299.3|7284.3|7297.4|7282.4|13
1728394440000|2024-10-08 13:34:00|7297.8|7282.8|7293.8|7278.8|7297.8|7282.8|7293.8|7278.8|58
1728394450000|2024-10-08 13:34:10|7293.6|7278.6|7293|7278|7294|7279|7291.3|7276.3|16
1728394460000|2024-10-08 13:34:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|1
1728394470000|2024-10-08 13:34:30|7294.3|7279.3|7293.5|7278.5|7295.9|7280.9|7292.9|7277.9|22
1728394480000|2024-10-08 13:34:40|7295.5|7280.5|7295|7280|7295.5|7280.5|7295|7280|19
1728394490000|2024-10-08 13:34:50|7294.6|7279.6|7298.4|7283.4|7298.4|7283.4|7294.6|7279.6|21
1728394500000|2024-10-08 13:35:00|7297.7|7282.7|7297.3|7282.3|7298.1|7283.1|7296.4|7281.4|17
1728394510000|2024-10-08 13:35:10|7296.8|7281.8|7296.1|7281.1|7296.8|7281.8|7296.1|7281.1|12
1728394520000|2024-10-08 13:35:20|7296.3|7281.3|7296.1|7281.1|7296.6|7281.6|7296.1|7281.1|8
1728394530000|2024-10-08 13:35:30|7296.6|7281.6|7296.1|7281.1|7296.8|7281.8|7296.1|7281.1|25
1728394540000|2024-10-08 13:35:40|7296.3|7281.3|7296.6|7281.6|7296.6|7281.6|7294.7|7279.7|34
1728394550000|2024-10-08 13:35:50|7296.3|7281.3|7296.4|7281.4|7297.2|7282.2|7296.1|7281.1|28
1728394560000|2024-10-08 13:36:00|7297.5|7282.5|7294.6|7279.6|7297.5|7282.5|7294|7279|40
1728394570000|2024-10-08 13:36:10|7294.5|7279.5|7293.5|7278.5|7294.9|7279.9|7293.1|7278.1|79
1728394580000|2024-10-08 13:36:20|7294|7279|7294|7279|7294.2|7279.2|7293.4|7278.4|7
1728394590000|2024-10-08 13:36:30|7293.5|7278.5|7294|7279|7294|7279|7293.5|7278.5|0
1728394600000|2024-10-08 13:36:40|7293.9|7278.9|7292.4|7277.4|7293.9|7278.9|7292.2|7277.2|12
1728394610000|2024-10-08 13:36:50|7292|7277|7293.7|7278.7|7294.7|7279.7|7292|7277|28
1728394620000|2024-10-08 13:37:00|7294|7279|7294.3|7279.3|7294.3|7279.3|7293|7278|10
1728394630000|2024-10-08 13:37:10|7294.7|7279.7|7296.4|7281.4|7296.4|7281.4|7294.7|7279.7|33
1728394640000|2024-10-08 13:37:20|7295.9|7280.9|7293.7|7278.7|7296|7281|7293.7|7278.7|42
1728394650000|2024-10-08 13:37:30|7294|7279|7294.2|7279.2|7294.5|7279.5|7294|7279|24
1728394660000|2024-10-08 13:37:40|7293.9|7278.9|7293|7278|7294.2|7279.2|7293|7278|12
1728394670000|2024-10-08 13:37:50|7294.2|7279.2|7293.9|7278.9|7294.2|7279.2|7293.7|7278.7|31
1728394680000|2024-10-08 13:38:00|||||||||1
1728394690000|2024-10-08 13:38:10|7295.7|7280.7|7295.5|7280.5|7297.5|7282.5|7295.2|7280.2|22
1728394700000|2024-10-08 13:38:20|7295|7280|7292.3|7277.3|7295.9|7280.9|7292.3|7277.3|28
1728394710000|2024-10-08 13:38:30|7292.7|7277.7|7293.4|7278.4|7293.7|7278.7|7292.7|7277.7|34
1728394720000|2024-10-08 13:38:40|||||||||55
1728394730000|2024-10-08 13:38:50|7295.8|7280.8|7296.1|7281.1|7296.1|7281.1|7293.1|7278.1|10
1728394740000|2024-10-08 13:39:00|7296|7281|7293|7278|7296|7281|7293|7278|3
1728394750000|2024-10-08 13:39:10|7292.5|7277.5|7291.7|7276.7|7292.5|7277.5|7291.7|7276.7|29
1728394760000|2024-10-08 13:39:20|7291.3|7276.3|7289.9|7274.9|7291.3|7276.3|7289.4|7274.4|47
1728394770000|2024-10-08 13:39:30|7289.2|7274.2|7289.4|7274.4|7289.9|7274.9|7289.2|7274.2|11
1728394780000|2024-10-08 13:39:40|7289|7274|7290.3|7275.3|7291.4|7276.4|7288.9|7273.9|55
1728394790000|2024-10-08 13:39:50|7290.2|7275.2|7290|7275|7290.2|7275.2|7290|7275|12
1728394800000|2024-10-08 13:40:00|7289.4|7274.4|7288.9|7273.9|7289.4|7274.4|7288.9|7273.9|2
1728394810000|2024-10-08 13:40:10|7289|7274|7289.3|7274.3|7289.3|7274.3|7289|7274|3
1728394820000|2024-10-08 13:40:20|7289.2|7274.2|7289.7|7274.7|7290|7275|7289.2|7274.2|13
1728394830000|2024-10-08 13:40:30|7290|7275|7292.3|7277.3|7292.5|7277.5|7290|7275|7
1728394840000|2024-10-08 13:40:40|7292.5|7277.5|7295.8|7280.8|7295.8|7280.8|7292.3|7277.3|13
1728394850000|2024-10-08 13:40:50|7295.7|7280.7|7294.5|7279.5|7295.7|7280.7|7294.5|7279.5|13
1728394860000|2024-10-08 13:41:00|7294.3|7279.3|7292.4|7277.4|7294.3|7279.3|7292.1|7277.1|48
1728394870000|2024-10-08 13:41:10|7291.2|7276.2|7292.8|7277.8|7292.8|7277.8|7291.2|7276.2|13
1728394880000|2024-10-08 13:41:20|7292.7|7277.7|7291.8|7276.8|7292.7|7277.7|7291.8|7276.8|1
1728394890000|2024-10-08 13:41:30|7291.7|7276.7|7290.5|7275.5|7291.7|7276.7|7290.4|7275.4|11
1728394900000|2024-10-08 13:41:40|7290.2|7275.2|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|7
1728394910000|2024-10-08 13:41:50|7290.5|7275.5|7290.2|7275.2|7290.5|7275.5|7290.2|7275.2|4
1728394920000|2024-10-08 13:42:00|||||||||1
1728394930000|2024-10-08 13:42:10|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|6
1728394940000|2024-10-08 13:42:20|7290.3|7275.3|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|1
1728394950000|2024-10-08 13:42:30|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|3
1728394960000|2024-10-08 13:42:40|7289.5|7274.5|7290.7|7275.7|7290.7|7275.7|7289.5|7274.5|6
1728394970000|2024-10-08 13:42:50|7290.2|7275.2|7293.1|7278.1|7295.3|7280.3|7290.2|7275.2|28
1728394980000|2024-10-08 13:43:00|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|5
1728394990000|2024-10-08 13:43:10|7293.7|7278.7|7291.9|7276.9|7293.7|7278.7|7291.9|7276.9|2
1728395000000|2024-10-08 13:43:20|7291.7|7276.7|7290.4|7275.4|7291.7|7276.7|7290.4|7275.4|0
1728395010000|2024-10-08 13:43:30|7290.5|7275.5|7290|7275|7290.5|7275.5|7290|7275|2
1728395020000|2024-10-08 13:43:40|7290.2|7275.2|7289.6|7274.6|7290.2|7275.2|7289.4|7274.4|3
1728395030000|2024-10-08 13:43:50|7288.9|7273.9|7289.9|7274.9|7290|7275|7288.9|7273.9|10
1728395040000|2024-10-08 13:44:00|7289.5|7274.5|7289.5|7274.5|7289.9|7274.9|7289.5|7274.5|4
1728395050000|2024-10-08 13:44:10|7289.2|7274.2|7285.5|7270.5|7289.2|7274.2|7284.7|7269.7|6
1728395060000|2024-10-08 13:44:20|7285.4|7270.4|7285.9|7270.9|7285.9|7270.9|7284.8|7269.8|10
1728395070000|2024-10-08 13:44:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|2
1728395080000|2024-10-08 13:44:40|7285.3|7270.3|7285.5|7270.5|7285.5|7270.5|7285.3|7270.3|1
1728395090000|2024-10-08 13:44:50|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7
1728395100000|2024-10-08 13:45:00|7285|7270|7283|7268|7285.4|7270.4|7283|7268|8
1728395110000|2024-10-08 13:45:10|7282.7|7267.7|7282|7267|7282.8|7267.8|7282|7267|2
1728395120000|2024-10-08 13:45:20|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|1
1728395130000|2024-10-08 13:45:30|7283|7268|7283.2|7268.2|7283.5|7268.5|7283|7268|8
1728395140000|2024-10-08 13:45:40|7282.7|7267.7|7282.3|7267.3|7282.7|7267.7|7282.3|7267.3|58
1728395150000|2024-10-08 13:45:50|7282.7|7267.7|7277.2|7262.2|7282.7|7267.7|7276.4|7261.4|38
1728395160000|2024-10-08 13:46:00|7277.5|7262.5|7277.8|7262.8|7279.5|7264.5|7277.3|7262.3|23
1728395170000|2024-10-08 13:46:10|7278.2|7263.2|7278.5|7263.5|7279|7264|7277.5|7262.5|8
1728395180000|2024-10-08 13:46:20|7277.4|7262.4|7279.2|7264.2|7279.2|7264.2|7277.4|7262.4|12
1728395190000|2024-10-08 13:46:30|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|3
1728395200000|2024-10-08 13:46:40|7278.9|7263.9|7279.5|7264.5|7279.5|7264.5|7278.9|7263.9|3
1728395210000|2024-10-08 13:46:50|7279.7|7264.7|7280.5|7265.5|7281.4|7266.4|7279.7|7264.7|10
1728395220000|2024-10-08 13:47:00|7280.2|7265.2|7279|7264|7280.3|7265.3|7279|7264|10
1728395230000|2024-10-08 13:47:10|7279.4|7264.4|7279.5|7264.5|7279.5|7264.5|7279.4|7264.4|4
1728395240000|2024-10-08 13:47:20|7279.2|7264.2|7281.4|7266.4|7281.9|7266.9|7279|7264|19
1728395250000|2024-10-08 13:47:30|7281.1|7266.1|7279.9|7264.9|7281.1|7266.1|7279.9|7264.9|12
1728395260000|2024-10-08 13:47:40|7280|7265|7280.5|7265.5|7280.7|7265.7|7279.9|7264.9|32
1728395270000|2024-10-08 13:47:50|7282|7267|7283.5|7268.5|7283.5|7268.5|7281|7266|22
1728395280000|2024-10-08 13:48:00|7283.2|7268.2|7283|7268|7283.7|7268.7|7282.4|7267.4|17
1728395290000|2024-10-08 13:48:10|7282.5|7267.5|7282.9|7267.9|7282.9|7267.9|7281|7266|45
1728395300000|2024-10-08 13:48:20|7282|7267|7286.2|7271.2|7286.2|7271.2|7282|7267|11
1728395310000|2024-10-08 13:48:30|7286.8|7271.8|7288.8|7273.8|7288.8|7273.8|7285|7270|13
1728395320000|2024-10-08 13:48:40|7288|7273|7289.3|7274.3|7289.7|7274.7|7288|7273|4
1728395330000|2024-10-08 13:48:50|7289.7|7274.7|7288|7273|7290.2|7275.2|7288|7273|25
1728395340000|2024-10-08 13:49:00|7287.9|7272.9|7288|7273|7290.2|7275.2|7287.9|7272.9|19
1728395350000|2024-10-08 13:49:10|7288.2|7273.2|7289.7|7274.7|7289.7|7274.7|7288.2|7273.2|5
1728395360000|2024-10-08 13:49:20|7289.2|7274.2|7289.7|7274.7|7289.7|7274.7|7289.2|7274.2|1
1728395370000|2024-10-08 13:49:30|7289.4|7274.4|7290.2|7275.2|7290.2|7275.2|7289|7274|7
1728395380000|2024-10-08 13:49:40|7290.7|7275.7|7290.9|7275.9|7291|7276|7290.5|7275.5|12
1728395390000|2024-10-08 13:49:50|7291.3|7276.3|7290.8|7275.8|7291.3|7276.3|7290.8|7275.8|10
1728395400000|2024-10-08 13:50:00|7290.9|7275.9|7290.3|7275.3|7294.4|7279.4|7287.3|7272.3|193
1728395410000|2024-10-08 13:50:10|7289.6|7274.6|7289.9|7274.9|7290|7275|7289.6|7274.6|2
1728395420000|2024-10-08 13:50:20|7289.6|7274.6|7288|7273|7289.6|7274.6|7285.8|7270.8|10
1728395430000|2024-10-08 13:50:30|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|23
1728395440000|2024-10-08 13:50:40|7288.3|7273.3|7288.4|7273.4|7288.4|7273.4|7288|7273|7
1728395450000|2024-10-08 13:50:50|7287.9|7272.9|7287.6|7272.6|7288|7273|7287.5|7272.5|5
1728395460000|2024-10-08 13:51:00|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.6|7272.6|4
1728395470000|2024-10-08 13:51:10|7289.1|7274.1|7287.8|7272.8|7289.1|7274.1|7287.6|7272.6|1
1728395490000|2024-10-08 13:51:30|7287.6|7272.6|7287.6|7272.6|7287.8|7272.8|7287.6|7272.6|5
1728395500000|2024-10-08 13:51:40|7287.9|7272.9|7288.5|7273.5|7289.4|7274.4|7287.9|7272.9|2
1728395510000|2024-10-08 13:51:50|7288.6|7273.6|7287.1|7272.1|7288.6|7273.6|7287.1|7272.1|2
1728395520000|2024-10-08 13:52:00|7287|7272|7287.6|7272.6|7287.6|7272.6|7286.6|7271.6|8
1728395530000|2024-10-08 13:52:10|7288.6|7273.6|7289.8|7274.8|7289.9|7274.9|7288.5|7273.5|8
1728395540000|2024-10-08 13:52:20|7290.3|7275.3|7293.1|7278.1|7293.1|7278.1|7290.3|7275.3|2
1728395550000|2024-10-08 13:52:30|7293.6|7278.6|7293.2|7278.2|7294.1|7279.1|7293.2|7278.2|3
1728395560000|2024-10-08 13:52:40|7293.3|7278.3|7295|7280|7295.6|7280.6|7293.3|7278.3|7
1728395570000|2024-10-08 13:52:50|7292.8|7277.8|7292.3|7277.3|7292.8|7277.8|7292.1|7277.1|5
1728395580000|2024-10-08 13:53:00|7292.1|7277.1|7290.8|7275.8|7292.1|7277.1|7289.9|7274.9|7
1728395590000|2024-10-08 13:53:10|7291.1|7276.1|7291.8|7276.8|7292.4|7277.4|7290.6|7275.6|5
1728395600000|2024-10-08 13:53:20|7292.4|7277.4|7293.3|7278.3|7293.3|7278.3|7292.4|7277.4|0
1728395620000|2024-10-08 13:53:40|7292.9|7277.9|7293.6|7278.6|7293.6|7278.6|7292.9|7277.9|8
1728395630000|2024-10-08 13:53:50|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1728395640000|2024-10-08 13:54:00|7293.6|7278.6|7296.1|7281.1|7297|7282|7293.6|7278.6|7
1728395650000|2024-10-08 13:54:10|7294.3|7279.3|7294.1|7279.1|7294.3|7279.3|7293.8|7278.8|4
1728395660000|2024-10-08 13:54:20|7294.5|7279.5|7294.1|7279.1|7294.5|7279.5|7294.1|7279.1|10
1728395670000|2024-10-08 13:54:30|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|0
1728395680000|2024-10-08 13:54:40|7293.6|7278.6|7292.6|7277.6|7293.6|7278.6|7292.6|7277.6|3
1728395690000|2024-10-08 13:54:50|7295.6|7280.6|7296.1|7281.1|7296.3|7281.3|7295.3|7280.3|15
1728395700000|2024-10-08 13:55:00|7295.8|7280.8|7298.3|7283.3|7298.3|7283.3|7295.3|7280.3|8
1728395720000|2024-10-08 13:55:20|7298.1|7283.1|7299.9|7284.9|7299.9|7284.9|7298.1|7283.1|5
1728395730000|2024-10-08 13:55:30|7302.4|7287.4|7301.9|7286.9|7302.4|7287.4|7301.8|7286.8|5
1728395740000|2024-10-08 13:55:40|7302.6|7287.6|7302.3|7287.3|7302.6|7287.6|7302.3|7287.3|13
1728395750000|2024-10-08 13:55:50|7301.8|7286.8|7301.1|7286.1|7301.8|7286.8|7299.5|7284.5|9
1728395760000|2024-10-08 13:56:00|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.3|7285.3|0
1728395770000|2024-10-08 13:56:10|7300.4|7285.4|7300.1|7285.1|7300.4|7285.4|7299.9|7284.9|1
1728395780000|2024-10-08 13:56:20|7303.2|7288.2|7304.6|7289.6|7304.8|7289.8|7300.8|7285.8|22
1728395790000|2024-10-08 13:56:30|7304.4|7289.4|7301.7|7286.7|7304.6|7289.6|7301.4|7286.4|6
1728395800000|2024-10-08 13:56:40|7301.8|7286.8|7301.3|7286.3|7302.2|7287.2|7300.2|7285.2|9
1728395810000|2024-10-08 13:56:50|7302.1|7287.1|7302.2|7287.2|7302.2|7287.2|7302.1|7287.1|17
1728395820000|2024-10-08 13:57:00|7303.6|7288.6|7301.8|7286.8|7303.6|7288.6|7301.7|7286.7|3
1728395830000|2024-10-08 13:57:10|7302.6|7287.6|7304.3|7289.3|7306.1|7291.1|7302.6|7287.6|20
1728395840000|2024-10-08 13:57:20|7304.7|7289.7|7305.2|7290.2|7306.5|7291.5|7304.7|7289.7|27
1728395850000|2024-10-08 13:57:30|7305.6|7290.6|7306.6|7291.6|7306.7|7291.7|7305.4|7290.4|7
1728395860000|2024-10-08 13:57:40|7307|7292|7307.3|7292.3|7307.6|7292.6|7307|7292|9
1728395870000|2024-10-08 13:57:50|7307.8|7292.8|7305.6|7290.6|7307.8|7292.8|7305.6|7290.6|6
1728395880000|2024-10-08 13:58:00|||||||||1
1728395890000|2024-10-08 13:58:10|7307.3|7292.3|7307|7292|7307.3|7292.3|7306.8|7291.8|19
1728395900000|2024-10-08 13:58:20|7306.8|7291.8|7307.7|7292.7|7307.7|7292.7|7306.2|7291.2|4
1728395910000|2024-10-08 13:58:30|7307.6|7292.6|7311.8|7296.8|7311.8|7296.8|7307.6|7292.6|13
1728395920000|2024-10-08 13:58:40|7312.3|7297.3|7313.7|7298.7|7313.7|7298.7|7312|7297|4
1728395930000|2024-10-08 13:58:50|7313.8|7298.8|7313.7|7298.7|7314.7|7299.7|7313.7|7298.7|12
1728395940000|2024-10-08 13:59:00|7313.3|7298.3|7314.1|7299.1|7314.2|7299.2|7313.3|7298.3|6
1728395950000|2024-10-08 13:59:10|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1728395960000|2024-10-08 13:59:20|7313|7298|7315.3|7300.3|7315.3|7300.3|7313|7298|7
1728395970000|2024-10-08 13:59:30|7315|7300|7315.5|7300.5|7316.4|7301.4|7315|7300|3
1728395980000|2024-10-08 13:59:40|7315.3|7300.3|7317.8|7302.8|7317.8|7302.8|7315.3|7300.3|8
1728395990000|2024-10-08 13:59:50|7317.3|7302.3|7316.2|7301.2|7317.3|7302.3|7315.3|7300.3|8
1728396000000|2024-10-08 14:00:00|7315.8|7300.8|7318.5|7303.5|7318.6|7303.6|7315.8|7300.8|16
1728396010000|2024-10-08 14:00:10|7318|7303|7318|7303|7318|7303|7318|7303|1
1728396020000|2024-10-08 14:00:20|7317.1|7302.1|7316.3|7301.3|7317.1|7302.1|7315.5|7300.5|6
1728396030000|2024-10-08 14:00:30|7316.6|7301.6|7317.1|7302.1|7317.1|7302.1|7316.6|7301.6|5
1728396040000|2024-10-08 14:00:40|7317.6|7302.6|7318.5|7303.5|7318.5|7303.5|7317.6|7302.6|0
1728396050000|2024-10-08 14:00:50|||||||||1
1728396060000|2024-10-08 14:01:00|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|2
1728396070000|2024-10-08 14:01:10|7318.8|7303.8|7319.8|7304.8|7320.1|7305.1|7318.8|7303.8|14
1728396080000|2024-10-08 14:01:20|7319.5|7304.5|7321.3|7306.3|7321.3|7306.3|7319.5|7304.5|11
1728396090000|2024-10-08 14:01:30|7322.3|7307.3|7323.9|7308.9|7323.9|7308.9|7322.3|7307.3|7
1728396100000|2024-10-08 14:01:40|7324.3|7309.3|7324.1|7309.1|7324.4|7309.4|7323.6|7308.6|10
1728396110000|2024-10-08 14:01:50|7323.6|7308.6|7323.5|7308.5|7323.8|7308.8|7321.6|7306.6|7
1728396120000|2024-10-08 14:02:00|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.1|7309.1|5
1728396130000|2024-10-08 14:02:10|7324.7|7309.7|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|11
1728396140000|2024-10-08 14:02:20|||||||||6
1728396150000|2024-10-08 14:02:30|7325.7|7310.7|7328.4|7313.4|7328.4|7313.4|7325.3|7310.3|16
1728396160000|2024-10-08 14:02:40|7329|7314|7327.7|7312.7|7329|7314|7327.6|7312.6|17
1728396170000|2024-10-08 14:02:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1728396180000|2024-10-08 14:03:00|7326.1|7311.1|7325.8|7310.8|7326.5|7311.5|7325.5|7310.5|7
1728396190000|2024-10-08 14:03:10|7326.1|7311.1|7326.1|7311.1|7326.3|7311.3|7325.6|7310.6|8
1728396200000|2024-10-08 14:03:20|7326.5|7311.5|7325.8|7310.8|7326.5|7311.5|7325.8|7310.8|5
1728396210000|2024-10-08 14:03:30|7326.1|7311.1|7327.8|7312.8|7328.3|7313.3|7325.8|7310.8|22
1728396220000|2024-10-08 14:03:40|7329.2|7314.2|7329.5|7314.5|7329.6|7314.6|7329.1|7314.1|7
1728396230000|2024-10-08 14:03:50|7329.1|7314.1|7331.3|7316.3|7331.3|7316.3|7329.1|7314.1|12
1728396240000|2024-10-08 14:04:00|7331.1|7316.1|7334.1|7319.1|7334.5|7319.5|7331.1|7316.1|26
1728396250000|2024-10-08 14:04:10|7334.5|7319.5|7333.6|7318.6|7334.5|7319.5|7333.6|7318.6|1
1728396260000|2024-10-08 14:04:20|7333|7318|7333|7318|7333|7318|7333|7318|1
1728396270000|2024-10-08 14:04:30|7332.3|7317.3|7330.6|7315.6|7332.3|7317.3|7330.6|7315.6|5
1728396280000|2024-10-08 14:04:40|7331|7316|7330.8|7315.8|7331.6|7316.6|7330.8|7315.8|2
1728396290000|2024-10-08 14:04:50|7332.2|7317.2|7332.3|7317.3|7332.6|7317.6|7332.1|7317.1|6
1728396300000|2024-10-08 14:05:00|7332.6|7317.6|7334.1|7319.1|7335.4|7320.4|7332.6|7317.6|3
1728396310000|2024-10-08 14:05:10|7333.9|7318.9|7334.5|7319.5|7334.6|7319.6|7333.8|7318.8|2
1728396320000|2024-10-08 14:05:20|7334.6|7319.6|7334.6|7319.6|7334.8|7319.8|7334.1|7319.1|0
1728396330000|2024-10-08 14:05:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1728396340000|2024-10-08 14:05:40|7333.8|7318.8|7330|7315|7333.8|7318.8|7329.8|7314.8|14
1728396350000|2024-10-08 14:05:50|7329.8|7314.8|7328.1|7313.1|7329.8|7314.8|7327.5|7312.5|3
1728396360000|2024-10-08 14:06:00|7329.1|7314.1|7333.2|7318.2|7333.5|7318.5|7329.1|7314.1|31
1728396370000|2024-10-08 14:06:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.3|7318.3|19
1728396380000|2024-10-08 14:06:20|7334.4|7319.4|7336.5|7321.5|7336.5|7321.5|7334.4|7319.4|41
1728396390000|2024-10-08 14:06:30|7333|7318|7334.4|7319.4|7334.4|7319.4|7329.5|7314.5|12
1728396400000|2024-10-08 14:06:40|7334|7319|7340|7325|7340.1|7325.1|7333.3|7318.3|4
1728396410000|2024-10-08 14:06:50|7340.1|7325.1|7340.3|7325.3|7340.3|7325.3|7340.1|7325.1|0
1728396420000|2024-10-08 14:07:00|7339.3|7324.3|7343.2|7328.2|7343.7|7328.7|7337.5|7322.5|38
1728396430000|2024-10-08 14:07:10|7343.7|7328.7|7343.3|7328.3|7343.7|7328.7|7341.3|7326.3|7
1728396440000|2024-10-08 14:07:20|7342.3|7327.3|7342|7327|7342.3|7327.3|7341.6|7326.6|3
1728396450000|2024-10-08 14:07:30|7342.1|7327.1|7342.3|7327.3|7342.5|7327.5|7342.1|7327.1|0
1728396460000|2024-10-08 14:07:40|7343.8|7328.8|7343.1|7328.1|7343.8|7328.8|7342.3|7327.3|43
1728396470000|2024-10-08 14:07:50|7342.8|7327.8|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|34
1728396480000|2024-10-08 14:08:00|7342.6|7327.6|7346.3|7331.3|7346.3|7331.3|7341.7|7326.7|26
1728396500000|2024-10-08 14:08:20|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|3
1728396520000|2024-10-08 14:08:40|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|2
1728396530000|2024-10-08 14:08:50|7348.8|7333.8|7350.5|7335.5|7350.6|7335.6|7348.8|7333.8|5
1728396540000|2024-10-08 14:09:00|7350.1|7335.1|7352.1|7337.1|7352.3|7337.3|7350.1|7335.1|23
1728396550000|2024-10-08 14:09:10|7352.4|7337.4|7351.9|7336.9|7353.1|7338.1|7351.9|7336.9|10
1728396560000|2024-10-08 14:09:20|7352.7|7337.7|7352.5|7337.5|7352.8|7337.8|7352.5|7337.5|6
1728396570000|2024-10-08 14:09:30|7352.8|7337.8|7348.1|7333.1|7352.8|7337.8|7348.1|7333.1|12
1728396580000|2024-10-08 14:09:40|7348.2|7333.2|7345.8|7330.8|7348.2|7333.2|7345.8|7330.8|64
1728396590000|2024-10-08 14:09:50|7346|7331|7342.1|7327.1|7346|7331|7341.5|7326.5|18
1728396600000|2024-10-08 14:10:00|7342.2|7327.2|7341.7|7326.7|7342.2|7327.2|7341.1|7326.1|25
1728396610000|2024-10-08 14:10:10|7341.2|7326.2|7340.2|7325.2|7341.2|7326.2|7337.5|7322.5|16
1728396620000|2024-10-08 14:10:20|7340.8|7325.8|7341.1|7326.1|7341.1|7326.1|7340.8|7325.8|2
1728396630000|2024-10-08 14:10:30|7340.8|7325.8|7341.1|7326.1|7341.1|7326.1|7340.8|7325.8|2
1728396640000|2024-10-08 14:10:40|7342.6|7327.6|7342.8|7327.8|7343|7328|7342.6|7327.6|1
1728396650000|2024-10-08 14:10:50|7342.6|7327.6|7342.2|7327.2|7342.6|7327.6|7342.1|7327.1|1
1728396670000|2024-10-08 14:11:10|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|2
1728396680000|2024-10-08 14:11:20|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|1
1728396700000|2024-10-08 14:11:40|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|7343.2|7328.2|1
1728396710000|2024-10-08 14:11:50|7341.4|7326.4|7342.1|7327.1|7342.1|7327.1|7341.4|7326.4|14
1728396720000|2024-10-08 14:12:00|7342.5|7327.5|7339.2|7324.2|7342.5|7327.5|7338.8|7323.8|20
1728396730000|2024-10-08 14:12:10|7339.5|7324.5|7341.1|7326.1|7341.1|7326.1|7339.2|7324.2|25
1728396740000|2024-10-08 14:12:20|7342.5|7327.5|7344.1|7329.1|7344.1|7329.1|7342.5|7327.5|12
1728396750000|2024-10-08 14:12:30|7344.5|7329.5|7345.5|7330.5|7345.6|7330.6|7344.5|7329.5|4
1728396760000|2024-10-08 14:12:40|7346.3|7331.3|7347.6|7332.6|7347.6|7332.6|7346.3|7331.3|7
1728396770000|2024-10-08 14:12:50|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|5
1728396780000|2024-10-08 14:13:00|7346.1|7331.1|7345.2|7330.2|7346.1|7331.1|7345.1|7330.1|2
1728396790000|2024-10-08 14:13:10|7344.8|7329.8|7345.2|7330.2|7345.2|7330.2|7344.8|7329.8|5
1728396840000|2024-10-08 14:14:00|7345.1|7330.1|7345.2|7330.2|7345.2|7330.2|7345.1|7330.1|0
1728396850000|2024-10-08 14:14:10|7344.5|7329.5|7341.8|7326.8|7344.5|7329.5|7341.8|7326.8|0
1728396870000|2024-10-08 14:14:30|7342.2|7327.2|7345.1|7330.1|7345.1|7330.1|7342.2|7327.2|14
1728396880000|2024-10-08 14:14:40|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|1
1728396890000|2024-10-08 14:14:50|7344.1|7329.1|7343.7|7328.7|7344.1|7329.1|7343.7|7328.7|15
1728396900000|2024-10-08 14:15:00|7342.2|7327.2|7341.8|7326.8|7342.2|7327.2|7341.8|7326.8|1
1728396920000|2024-10-08 14:15:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|5
1728396930000|2024-10-08 14:15:30|7341|7326|7336.2|7321.2|7341|7326|7336.2|7321.2|3
1728396940000|2024-10-08 14:15:40|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|2
1728396950000|2024-10-08 14:15:50|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|1
1728396960000|2024-10-08 14:16:00|7335.2|7320.2|7335.5|7320.5|7335.5|7320.5|7335.2|7320.2|3
1728396970000|2024-10-08 14:16:10|7335.2|7320.2|7334.9|7319.9|7335.2|7320.2|7334.9|7319.9|2
1728396980000|2024-10-08 14:16:20|7335.9|7320.9|7337.4|7322.4|7338.6|7323.6|7335.9|7320.9|3
1728396990000|2024-10-08 14:16:30|7337.1|7322.1|7339.7|7324.7|7339.9|7324.9|7336.6|7321.6|5
1728397000000|2024-10-08 14:16:40|7340|7325|7340.4|7325.4|7340.7|7325.7|7340|7325|1
1728397010000|2024-10-08 14:16:50|7340.7|7325.7|7341.6|7326.6|7341.6|7326.6|7340.7|7325.7|19
1728397020000|2024-10-08 14:17:00|7341.2|7326.2|7339.7|7324.7|7341.4|7326.4|7339.7|7324.7|7
1728397030000|2024-10-08 14:17:10|7339.4|7324.4|7337.1|7322.1|7339.4|7324.4|7336.7|7321.7|18
1728397040000|2024-10-08 14:17:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|5
1728397050000|2024-10-08 14:17:30|7335.9|7320.9|7335.5|7320.5|7335.9|7320.9|7335.5|7320.5|5
1728397060000|2024-10-08 14:17:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1728397070000|2024-10-08 14:17:50|||||||||2
1728397080000|2024-10-08 14:18:00|7335.7|7320.7|7335.9|7320.9|7336.6|7321.6|7335.7|7320.7|4
1728397090000|2024-10-08 14:18:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1728397100000|2024-10-08 14:18:20|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7333.9|7318.9|2
1728397110000|2024-10-08 14:18:30|7334.9|7319.9|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|10
1728397120000|2024-10-08 14:18:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1728397140000|2024-10-08 14:19:00|||||||||2
1728397170000|2024-10-08 14:19:30|||||||||1
1728397180000|2024-10-08 14:19:40|7333.9|7318.9|7333.7|7318.7|7333.9|7318.9|7333.7|7318.7|7
1728397190000|2024-10-08 14:19:50|7331.3|7316.3|7327.8|7312.8|7331.3|7316.3|7326.7|7311.7|11
1728397200000|2024-10-08 14:20:00|7327.9|7312.9|7329.9|7314.9|7330.1|7315.1|7327.9|7312.9|6
1728397210000|2024-10-08 14:20:10|7330.1|7315.1|7331.6|7316.6|7332.1|7317.1|7329.4|7314.4|1
1728397220000|2024-10-08 14:20:20|7332.2|7317.2|7332.1|7317.1|7332.9|7317.9|7332.1|7317.1|1
1728397230000|2024-10-08 14:20:30|7331.9|7316.9|7330.4|7315.4|7332.1|7317.1|7330.4|7315.4|8
1728397240000|2024-10-08 14:20:40|7331.6|7316.6|7330.9|7315.9|7331.6|7316.6|7330.9|7315.9|1
1728397250000|2024-10-08 14:20:50|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7331.1|7316.1|4
1728397260000|2024-10-08 14:21:00|7332.3|7317.3|7334.3|7319.3|7334.4|7319.4|7332.3|7317.3|12
1728397270000|2024-10-08 14:21:10|7333.6|7318.6|7332.4|7317.4|7333.6|7318.6|7330.7|7315.7|1
1728397280000|2024-10-08 14:21:20|7332.3|7317.3|7331.1|7316.1|7332.3|7317.3|7331.1|7316.1|0
1728397290000|2024-10-08 14:21:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1728397300000|2024-10-08 14:21:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1728397310000|2024-10-08 14:21:50|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7331.9|7316.9|11
1728397320000|2024-10-08 14:22:00|7330.6|7315.6|7328.2|7313.2|7330.6|7315.6|7327.7|7312.7|1
1728397340000|2024-10-08 14:22:20|7329.6|7314.6|7330.2|7315.2|7330.7|7315.7|7329.6|7314.6|2
1728397350000|2024-10-08 14:22:30|7331.8|7316.8|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|4
1728397360000|2024-10-08 14:22:40|7331.8|7316.8|7331.3|7316.3|7331.9|7316.9|7331.3|7316.3|0
1728397370000|2024-10-08 14:22:50|7331.6|7316.6|7331.4|7316.4|7331.6|7316.6|7331.4|7316.4|1
1728397380000|2024-10-08 14:23:00|7331.6|7316.6|7328.1|7313.1|7331.6|7316.6|7328.1|7313.1|3
1728397390000|2024-10-08 14:23:10|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1728397400000|2024-10-08 14:23:20|7326.5|7311.5|7330.3|7315.3|7330.3|7315.3|7326.5|7311.5|5
1728397410000|2024-10-08 14:23:30|7329.9|7314.9|7330.1|7315.1|7331.4|7316.4|7329.9|7314.9|0
1728397420000|2024-10-08 14:23:40|7330.2|7315.2|7330.1|7315.1|7330.2|7315.2|7330.1|7315.1|0
1728397430000|2024-10-08 14:23:50|7330.2|7315.2|7330.7|7315.7|7330.9|7315.9|7330.2|7315.2|1
1728397440000|2024-10-08 14:24:00|7330.4|7315.4|7330.7|7315.7|7330.7|7315.7|7330.4|7315.4|1
1728397450000|2024-10-08 14:24:10|7330.6|7315.6|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|0
1728397460000|2024-10-08 14:24:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1728397470000|2024-10-08 14:24:30|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1728397480000|2024-10-08 14:24:40|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7330.9|7315.9|0
1728397490000|2024-10-08 14:24:50|7330.6|7315.6|7329.9|7314.9|7330.6|7315.6|7329.2|7314.2|7
1728397500000|2024-10-08 14:25:00|7330.1|7315.1|7329.1|7314.1|7330.2|7315.2|7329.1|7314.1|4
1728397510000|2024-10-08 14:25:10|7328.7|7313.7|7328.2|7313.2|7328.7|7313.7|7328.1|7313.1|3
1728397520000|2024-10-08 14:25:20|7328.1|7313.1|7327|7312|7328.1|7313.1|7326.9|7311.9|3
1728397530000|2024-10-08 14:25:30|7327.4|7312.4|7327.2|7312.2|7327.4|7312.4|7327.2|7312.2|1
1728397540000|2024-10-08 14:25:40|7326.9|7311.9|7323.6|7308.6|7326.9|7311.9|7322.9|7307.9|15
1728397550000|2024-10-08 14:25:50|7322.7|7307.7|7321.9|7306.9|7322.7|7307.7|7321.8|7306.8|1
1728397560000|2024-10-08 14:26:00|7322.2|7307.2|7321.6|7306.6|7322.6|7307.6|7321.6|7306.6|4
1728397570000|2024-10-08 14:26:10|7320.9|7305.9|7321.6|7306.6|7321.6|7306.6|7320.9|7305.9|4
1728397580000|2024-10-08 14:26:20|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|0
1728397590000|2024-10-08 14:26:30|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|1
1728397620000|2024-10-08 14:27:00|7321.7|7306.7|7325.3|7310.3|7325.3|7310.3|7321.6|7306.6|14
1728397630000|2024-10-08 14:27:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1728397640000|2024-10-08 14:27:20|||||||||1
1728397660000|2024-10-08 14:27:40|7326.3|7311.3|7324.9|7309.9|7326.3|7311.3|7324.9|7309.9|8
1728397680000|2024-10-08 14:28:00|7325.2|7310.2|7324.9|7309.9|7325.9|7310.9|7324.9|7309.9|3
1728397710000|2024-10-08 14:28:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|4
1728397720000|2024-10-08 14:28:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|0
1728397730000|2024-10-08 14:28:50|7323.6|7308.6|7322.6|7307.6|7324.6|7309.6|7322.2|7307.2|15
1728397740000|2024-10-08 14:29:00|7323.1|7308.1|7321.6|7306.6|7323.1|7308.1|7321.6|7306.6|2
1728397750000|2024-10-08 14:29:10|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|1
1728397770000|2024-10-08 14:29:30|7321.9|7306.9|7321.1|7306.1|7321.9|7306.9|7321.1|7306.1|4
1728397780000|2024-10-08 14:29:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1728397790000|2024-10-08 14:29:50|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|1
1728397800000|2024-10-08 14:30:00|7315.4|7300.4|7318.2|7303.2|7320.2|7305.2|7315.4|7300.4|38
1728397810000|2024-10-08 14:30:10|7318|7303|7315|7300|7318|7303|7315|7300|5
1728397820000|2024-10-08 14:30:20|7314.8|7299.8|7313|7298|7314.8|7299.8|7313|7298|77
1728397830000|2024-10-08 14:30:30|7313.3|7298.3|7312.6|7297.6|7315.6|7300.6|7310.2|7295.2|46
1728397840000|2024-10-08 14:30:40|7312.1|7297.1|7312|7297|7312.2|7297.2|7310.8|7295.8|14
1728397850000|2024-10-08 14:30:50|7311.5|7296.5|7311.5|7296.5|7312|7297|7311|7296|8
1728397860000|2024-10-08 14:31:00|7311.6|7296.6|7310.6|7295.6|7311.6|7296.6|7310.3|7295.3|17
1728397870000|2024-10-08 14:31:10|7310.5|7295.5|7310|7295|7311|7296|7310|7295|4
1728397880000|2024-10-08 14:31:20|7309.6|7294.6|7309|7294|7309.6|7294.6|7309|7294|4
1728397890000|2024-10-08 14:31:30|7309.7|7294.7|7305.2|7290.2|7309.8|7294.8|7304.3|7289.3|6
1728397900000|2024-10-08 14:31:40|7304.2|7289.2|7302|7287|7304.2|7289.2|7301.3|7286.3|11
1728397910000|2024-10-08 14:31:50|7302.3|7287.3|7303.8|7288.8|7305|7290|7302.3|7287.3|8
1728397920000|2024-10-08 14:32:00|7301.3|7286.3|7300.3|7285.3|7301.5|7286.5|7299.2|7284.2|4
1728397930000|2024-10-08 14:32:10|7301.4|7286.4|7303.7|7288.7|7303.7|7288.7|7301.3|7286.3|13
1728397940000|2024-10-08 14:32:20|7303.2|7288.2|7302.2|7287.2|7303.2|7288.2|7302.2|7287.2|3
1728397950000|2024-10-08 14:32:30|7302.3|7287.3|7304|7289|7305.7|7290.7|7301.8|7286.8|22
1728397960000|2024-10-08 14:32:40|7303.3|7288.3|7304.6|7289.6|7304.9|7289.9|7303.3|7288.3|12
1728397970000|2024-10-08 14:32:50|7305.9|7290.9|7307.1|7292.1|7308.2|7293.2|7305.9|7290.9|6
1728397980000|2024-10-08 14:33:00|7306.7|7291.7|7306.3|7291.3|7307.1|7292.1|7306.3|7291.3|3
1728397990000|2024-10-08 14:33:10|7305.8|7290.8|7308.1|7293.1|7308.1|7293.1|7305.8|7290.8|3
1728398000000|2024-10-08 14:33:20|7308.2|7293.2|7310.4|7295.4|7310.6|7295.6|7308.2|7293.2|8
1728398010000|2024-10-08 14:33:30|7310.2|7295.2|7309.1|7294.1|7310.4|7295.4|7309.1|7294.1|3
1728398020000|2024-10-08 14:33:40|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1728398030000|2024-10-08 14:33:50|||||||||1
1728398040000|2024-10-08 14:34:00|7309.5|7294.5|7309.9|7294.9|7309.9|7294.9|7309.5|7294.5|9
1728398050000|2024-10-08 14:34:10|7310|7295|7313.2|7298.2|7313.2|7298.2|7310|7295|21
1728398070000|2024-10-08 14:34:30|7312.9|7297.9|7319.9|7304.9|7319.9|7304.9|7312.9|7297.9|5
1728398080000|2024-10-08 14:34:40|7319.5|7304.5|7317.6|7302.6|7319.5|7304.5|7317.3|7302.3|6
1728398090000|2024-10-08 14:34:50|7317.3|7302.3|7318.1|7303.1|7318.1|7303.1|7317.3|7302.3|3
1728398100000|2024-10-08 14:35:00|7318.4|7303.4|7318.8|7303.8|7318.8|7303.8|7318.1|7303.1|6
1728398110000|2024-10-08 14:35:10|7318.6|7303.6|7320.1|7305.1|7320.1|7305.1|7318.6|7303.6|5
1728398120000|2024-10-08 14:35:20|7321.1|7306.1|7321.4|7306.4|7322.6|7307.6|7321.1|7306.1|6
1728398130000|2024-10-08 14:35:30|7320.3|7305.3|7320.1|7305.1|7320.3|7305.3|7320|7305|0
1728398140000|2024-10-08 14:35:40|7319.8|7304.8|7320.1|7305.1|7320.6|7305.6|7319.8|7304.8|0
1728398150000|2024-10-08 14:35:50|7320.4|7305.4|7319.6|7304.6|7320.4|7305.4|7319.6|7304.6|1
1728398160000|2024-10-08 14:36:00|7319.8|7304.8|7320.1|7305.1|7320.5|7305.5|7319.8|7304.8|3
1728398170000|2024-10-08 14:36:10|7322.4|7307.4|7323.1|7308.1|7323.1|7308.1|7322.4|7307.4|11
1728398180000|2024-10-08 14:36:20|7323.5|7308.5|7324.2|7309.2|7324.4|7309.4|7323.5|7308.5|5
1728398190000|2024-10-08 14:36:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1728398200000|2024-10-08 14:36:40|7322.9|7307.9|7323.9|7308.9|7323.9|7308.9|7322.9|7307.9|4
1728398210000|2024-10-08 14:36:50|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|0
1728398220000|2024-10-08 14:37:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1728398230000|2024-10-08 14:37:10|7326.5|7311.5|7327.5|7312.5|7327.5|7312.5|7326.5|7311.5|3
1728398260000|2024-10-08 14:37:40|7326.1|7311.1|7324.6|7309.6|7326.1|7311.1|7324.6|7309.6|2
1728398270000|2024-10-08 14:37:50|7324.1|7309.1|7324.5|7309.5|7324.5|7309.5|7324.1|7309.1|3
1728398280000|2024-10-08 14:38:00|7324.6|7309.6|7327|7312|7327.2|7312.2|7324.5|7309.5|8
1728398290000|2024-10-08 14:38:10|7326.9|7311.9|7326.5|7311.5|7326.9|7311.9|7326.5|7311.5|0
1728398310000|2024-10-08 14:38:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1728398320000|2024-10-08 14:38:40|7325.5|7310.5|7326|7311|7326.4|7311.4|7325.5|7310.5|6
1728398330000|2024-10-08 14:38:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1728398340000|2024-10-08 14:39:00|7326.2|7311.2|7327.6|7312.6|7329.8|7314.8|7326.2|7311.2|17
1728398350000|2024-10-08 14:39:10|7328.4|7313.4|7326.2|7311.2|7328.4|7313.4|7325.2|7310.2|20
1728398360000|2024-10-08 14:39:20|7326.3|7311.3|7326.2|7311.2|7326.3|7311.3|7326|7311|0
1728398370000|2024-10-08 14:39:30|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1728398380000|2024-10-08 14:39:40|7326.8|7311.8|7325.7|7310.7|7326.8|7311.8|7325.7|7310.7|0
1728398390000|2024-10-08 14:39:50|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1728398400000|2024-10-08 14:40:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|3
1728398410000|2024-10-08 14:40:10|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|2
1728398420000|2024-10-08 14:40:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7326.9|7311.9|1
1728398430000|2024-10-08 14:40:30|7326.3|7311.3|7326.5|7311.5|7327.3|7312.3|7326.3|7311.3|59
1728398440000|2024-10-08 14:40:40|7326.2|7311.2|7325.2|7310.2|7326.2|7311.2|7325.2|7310.2|2
1728398450000|2024-10-08 14:40:50|||||||||2
1728398460000|2024-10-08 14:41:00|7325.4|7310.4|7321.4|7306.4|7325.4|7310.4|7321.1|7306.1|4
1728398470000|2024-10-08 14:41:10|7321.2|7306.2|7323.2|7308.2|7323.8|7308.8|7320.5|7305.5|30
1728398490000|2024-10-08 14:41:30|7323.3|7308.3|7321.8|7306.8|7323.3|7308.3|7321.8|7306.8|5
1728398500000|2024-10-08 14:41:40|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7321.7|7306.7|6
1728398510000|2024-10-08 14:41:50|7321.6|7306.6|7320.7|7305.7|7321.6|7306.6|7320.7|7305.7|1
1728398520000|2024-10-08 14:42:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|1
1728398530000|2024-10-08 14:42:10|7324.2|7309.2|7324.2|7309.2|7324.4|7309.4|7322.2|7307.2|8
1728398540000|2024-10-08 14:42:20|7323.3|7308.3|7322.3|7307.3|7323.3|7308.3|7322.3|7307.3|1
1728398550000|2024-10-08 14:42:30|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|0
1728398560000|2024-10-08 14:42:40|7320|7305|7320|7305|7320|7305|7320|7305|21
1728398580000|2024-10-08 14:43:00|7319.3|7304.3|7321.1|7306.1|7321.1|7306.1|7319.3|7304.3|0
1728398590000|2024-10-08 14:43:10|7320|7305|7322.1|7307.1|7322.1|7307.1|7320|7305|18
1728398610000|2024-10-08 14:43:30|7322.8|7307.8|7326.3|7311.3|7326.3|7311.3|7322.8|7307.8|4
1728398620000|2024-10-08 14:43:40|7327.7|7312.7|7328|7313|7328.3|7313.3|7327.7|7312.7|0
1728398630000|2024-10-08 14:43:50|7327.8|7312.8|7329.7|7314.7|7329.7|7314.7|7327.8|7312.8|1
1728398640000|2024-10-08 14:44:00|7329|7314|7331.2|7316.2|7331.7|7316.7|7329|7314|24
1728398650000|2024-10-08 14:44:10|7331.5|7316.5|7332.1|7317.1|7332.1|7317.1|7331.5|7316.5|4
1728398660000|2024-10-08 14:44:20|7332.5|7317.5|7332.4|7317.4|7332.7|7317.7|7332.4|7317.4|4
1728398670000|2024-10-08 14:44:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|0
1728398680000|2024-10-08 14:44:40|7332.5|7317.5|7331.4|7316.4|7332.5|7317.5|7331|7316|1
1728398690000|2024-10-08 14:44:50|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|0
1728398700000|2024-10-08 14:45:00|7331.7|7316.7|7332.6|7317.6|7332.6|7317.6|7331.7|7316.7|1
1728398710000|2024-10-08 14:45:10|7331.5|7316.5|7330.4|7315.4|7331.5|7316.5|7330.2|7315.2|15
1728398730000|2024-10-08 14:45:30|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1728398750000|2024-10-08 14:45:50|7327.7|7312.7|7326.7|7311.7|7327.7|7312.7|7326.2|7311.2|4
1728398770000|2024-10-08 14:46:10|7327|7312|7327.2|7312.2|7327.2|7312.2|7327|7312|0
1728398780000|2024-10-08 14:46:20|7328.6|7313.6|7329.3|7314.3|7329.3|7314.3|7328.6|7313.6|2
1728398790000|2024-10-08 14:46:30|7330|7315|7330|7315|7330|7315|7330|7315|0
1728398800000|2024-10-08 14:46:40|7328.4|7313.4|7329.3|7314.3|7329.3|7314.3|7328.4|7313.4|1
1728398810000|2024-10-08 14:46:50|7330.4|7315.4|7330.9|7315.9|7330.9|7315.9|7330.4|7315.4|2
1728398820000|2024-10-08 14:47:00|7329.7|7314.7|7329.7|7314.7|7330.3|7315.3|7329|7314|7
1728398830000|2024-10-08 14:47:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|2
1728398840000|2024-10-08 14:47:20|7329.8|7314.8|7329.7|7314.7|7329.8|7314.8|7329.5|7314.5|2
1728398850000|2024-10-08 14:47:30|7329.5|7314.5|7328.4|7313.4|7329.5|7314.5|7327.9|7312.9|4
1728398860000|2024-10-08 14:47:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1728398870000|2024-10-08 14:47:50|7329|7314|7329.2|7314.2|7329.3|7314.3|7326.8|7311.8|8
1728398880000|2024-10-08 14:48:00|||||||||3
1728398890000|2024-10-08 14:48:10|7329.3|7314.3|7330.1|7315.1|7330.1|7315.1|7329.3|7314.3|7
1728398900000|2024-10-08 14:48:20|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.4|7315.4|9
1728398910000|2024-10-08 14:48:30|7330.7|7315.7|7335.1|7320.1|7335.1|7320.1|7330.7|7315.7|15
1728398920000|2024-10-08 14:48:40|7336.2|7321.2|7336.3|7321.3|7337.2|7322.2|7336.2|7321.2|3
1728398930000|2024-10-08 14:48:50|7336.6|7321.6|7337.4|7322.4|7337.4|7322.4|7336.6|7321.6|3
1728398940000|2024-10-08 14:49:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1728398950000|2024-10-08 14:49:10|7339.3|7324.3|7338.7|7323.7|7339.3|7324.3|7338.7|7323.7|10
1728398960000|2024-10-08 14:49:20|7339.4|7324.4|7340.7|7325.7|7341.2|7326.2|7339.4|7324.4|11
1728398970000|2024-10-08 14:49:30|7341|7326|7343|7328|7343|7328|7341|7326|30
1728398980000|2024-10-08 14:49:40|7343.4|7328.4|7343.7|7328.7|7343.7|7328.7|7343.4|7328.4|2
1728398990000|2024-10-08 14:49:50|7342.9|7327.9|7344.2|7329.2|7344.3|7329.3|7342.6|7327.6|8
1728399000000|2024-10-08 14:50:00|7343.4|7328.4|7340.8|7325.8|7343.4|7328.4|7340.8|7325.8|6
1728399010000|2024-10-08 14:50:10|7341.6|7326.6|7343.5|7328.5|7343.5|7328.5|7341.6|7326.6|3
1728399020000|2024-10-08 14:50:20|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|7343.7|7328.7|0
1728399030000|2024-10-08 14:50:30|7344.7|7329.7|7343.8|7328.8|7344.7|7329.7|7343.8|7328.8|4
1728399040000|2024-10-08 14:50:40|7343.3|7328.3|7343.6|7328.6|7344|7329|7343.3|7328.3|5
1728399050000|2024-10-08 14:50:50|7342.6|7327.6|7340.4|7325.4|7342.7|7327.7|7338.9|7323.9|12
1728399060000|2024-10-08 14:51:00|7340.7|7325.7|7339.2|7324.2|7340.7|7325.7|7339.2|7324.2|4
1728399070000|2024-10-08 14:51:10|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|0
1728399080000|2024-10-08 14:51:20|7340.6|7325.6|7341.4|7326.4|7341.7|7326.7|7340.6|7325.6|3
1728399090000|2024-10-08 14:51:30|7341.6|7326.6|7340.9|7325.9|7341.6|7326.6|7340.9|7325.9|2
1728399100000|2024-10-08 14:51:40|7340.2|7325.2|7340.9|7325.9|7340.9|7325.9|7339.9|7324.9|6
1728399110000|2024-10-08 14:51:50|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|11
1728399120000|2024-10-08 14:52:00|7341.8|7326.8|7341.1|7326.1|7341.8|7326.8|7340.9|7325.9|1
1728399130000|2024-10-08 14:52:10|7341.4|7326.4|7342.4|7327.4|7343.4|7328.4|7341.4|7326.4|4
1728399150000|2024-10-08 14:52:30|7342.8|7327.8|7342.4|7327.4|7342.9|7327.9|7342.4|7327.4|4
1728399160000|2024-10-08 14:52:40|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|0
1728399170000|2024-10-08 14:52:50|7342.4|7327.4|7342.9|7327.9|7342.9|7327.9|7342.1|7327.1|20
1728399180000|2024-10-08 14:53:00|7342.8|7327.8|7343.1|7328.1|7343.1|7328.1|7342.4|7327.4|2
1728399190000|2024-10-08 14:53:10|7343.8|7328.8|7346.4|7331.4|7346.4|7331.4|7342.7|7327.7|95
1728399200000|2024-10-08 14:53:20|7346.1|7331.1|7348.9|7333.9|7348.9|7333.9|7346.1|7331.1|36
1728399210000|2024-10-08 14:53:30|7347.9|7332.9|7345.9|7330.9|7347.9|7332.9|7345.9|7330.9|8
1728399220000|2024-10-08 14:53:40|7346|7331|7347.2|7332.2|7347.2|7332.2|7345.6|7330.6|19
1728399230000|2024-10-08 14:53:50|7346.7|7331.7|7344.4|7329.4|7346.7|7331.7|7344.4|7329.4|5
1728399240000|2024-10-08 14:54:00|7344.2|7329.2|7346.7|7331.7|7346.7|7331.7|7343.9|7328.9|6
1728399250000|2024-10-08 14:54:10|7346.9|7331.9|7347.2|7332.2|7347.2|7332.2|7346.7|7331.7|3
1728399260000|2024-10-08 14:54:20|7346.9|7331.9|7347.2|7332.2|7347.2|7332.2|7346.9|7331.9|2
1728399270000|2024-10-08 14:54:30|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|34
1728399280000|2024-10-08 14:54:40|7347.4|7332.4|7347.2|7332.2|7347.4|7332.4|7347.2|7332.2|5
1728399290000|2024-10-08 14:54:50|7345.4|7330.4|7346.9|7331.9|7346.9|7331.9|7345|7330|2
1728399300000|2024-10-08 14:55:00|7345.9|7330.9|7347.9|7332.9|7347.9|7332.9|7345.9|7330.9|12
1728399310000|2024-10-08 14:55:10|7350.7|7335.7|7347.9|7332.9|7350.7|7335.7|7347.9|7332.9|34
1728399320000|2024-10-08 14:55:20|7348.2|7333.2|7346.4|7331.4|7348.2|7333.2|7346.4|7331.4|16
1728399330000|2024-10-08 14:55:30|7346.7|7331.7|7347.1|7332.1|7347.1|7332.1|7346.7|7331.7|2
1728399340000|2024-10-08 14:55:40|7346.7|7331.7|7346.4|7331.4|7346.7|7331.7|7345.7|7330.7|5
1728399350000|2024-10-08 14:55:50|7346.9|7331.9|7345.7|7330.7|7346.9|7331.9|7345.6|7330.6|6
1728399360000|2024-10-08 14:56:00|7345.2|7330.2|7345.1|7330.1|7346.2|7331.2|7345.1|7330.1|9
1728399370000|2024-10-08 14:56:10|7344.2|7329.2|7342.2|7327.2|7344.2|7329.2|7342.2|7327.2|2
1728399380000|2024-10-08 14:56:20|7343.1|7328.1|7343.2|7328.2|7343.2|7328.2|7343.1|7328.1|0
1728399390000|2024-10-08 14:56:30|7342.7|7327.7|7342.9|7327.9|7342.9|7327.9|7342.7|7327.7|0
1728399400000|2024-10-08 14:56:40|7343.4|7328.4|7344.6|7329.6|7344.9|7329.9|7343.4|7328.4|17
1728399410000|2024-10-08 14:56:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|0
1728399420000|2024-10-08 14:57:00|7344.8|7329.8|7345.4|7330.4|7345.4|7330.4|7344.8|7329.8|2
1728399430000|2024-10-08 14:57:10|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|2
1728399460000|2024-10-08 14:57:40|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|1
1728399470000|2024-10-08 14:57:50|7345.9|7330.9|7346.6|7331.6|7346.8|7331.8|7345.8|7330.8|10
1728399480000|2024-10-08 14:58:00|7345.9|7330.9|7346.9|7331.9|7346.9|7331.9|7345.9|7330.9|4
1728399490000|2024-10-08 14:58:10|7347.8|7332.8|7347.2|7332.2|7347.8|7332.8|7346.6|7331.6|0
1728399500000|2024-10-08 14:58:20|7347.6|7332.6|7346.4|7331.4|7347.6|7332.6|7346.4|7331.4|1
1728399510000|2024-10-08 14:58:30|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|0
1728399520000|2024-10-08 14:58:40|7347.9|7332.9|7348.2|7333.2|7348.2|7333.2|7347.8|7332.8|3
1728399530000|2024-10-08 14:58:50|7348.4|7333.4|7350.1|7335.1|7350.1|7335.1|7348.4|7333.4|10
1728399540000|2024-10-08 14:59:00|7349.7|7334.7|7351.2|7336.2|7351.2|7336.2|7349.1|7334.1|20
1728399550000|2024-10-08 14:59:10|7351.6|7336.6|7351.6|7336.6|7351.7|7336.7|7351.2|7336.2|2
1728399560000|2024-10-08 14:59:20|7350.9|7335.9|7349.1|7334.1|7350.9|7335.9|7349.1|7334.1|6
1728399570000|2024-10-08 14:59:30|7349.6|7334.6|7348.7|7333.7|7349.7|7334.7|7348.7|7333.7|1
1728399580000|2024-10-08 14:59:40|7348.9|7333.9|7348.6|7333.6|7348.9|7333.9|7348.6|7333.6|0
1728399590000|2024-10-08 14:59:50|7348.2|7333.2|7348.4|7333.4|7348.4|7333.4|7348.1|7333.1|3
1728399600000|2024-10-08 15:00:00|7347|7332|7348.9|7333.9|7348.9|7333.9|7347|7332|13
1728399610000|2024-10-08 15:00:10|7349|7334|7349.7|7334.7|7350.6|7335.6|7349|7334|0
1728399620000|2024-10-08 15:00:20|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|0
1728399630000|2024-10-08 15:00:30|7350.2|7335.2|7349.9|7334.9|7350.2|7335.2|7349.7|7334.7|1
1728399640000|2024-10-08 15:00:40|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|0
1728399650000|2024-10-08 15:00:50|7350.1|7335.1|7352.3|7337.3|7352.3|7337.3|7350.1|7335.1|1
1728399660000|2024-10-08 15:01:00|7352.4|7337.4|7352.6|7337.6|7352.6|7337.6|7352.4|7337.4|9
1728399670000|2024-10-08 15:01:10|7352.3|7337.3|7350.6|7335.6|7352.3|7337.3|7350.6|7335.6|6
1728399680000|2024-10-08 15:01:20|7351.1|7336.1|7348.9|7333.9|7351.1|7336.1|7348.2|7333.2|18
1728399690000|2024-10-08 15:01:30|7347.5|7332.5|7347.6|7332.6|7347.6|7332.6|7347.4|7332.4|7
1728399700000|2024-10-08 15:01:40|7348.1|7333.1|7348.2|7333.2|7348.6|7333.6|7347.9|7332.9|5
1728399710000|2024-10-08 15:01:50|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|11
1728399720000|2024-10-08 15:02:00|7348.2|7333.2|7351.1|7336.1|7351.7|7336.7|7348.2|7333.2|13
1728399740000|2024-10-08 15:02:20|7350.7|7335.7|7350.5|7335.5|7350.7|7335.7|7350.5|7335.5|1
1728399750000|2024-10-08 15:02:30|7352.2|7337.2|7353.2|7338.2|7353.2|7338.2|7352.2|7337.2|6
1728399760000|2024-10-08 15:02:40|7353.9|7338.9|7355.1|7340.1|7355.7|7340.7|7353.9|7338.9|13
1728399780000|2024-10-08 15:03:00|7357.7|7342.7|7355.2|7340.2|7357.7|7342.7|7353.4|7338.4|14
1728399790000|2024-10-08 15:03:10|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|0
1728399800000|2024-10-08 15:03:20|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|1
1728399810000|2024-10-08 15:03:30|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.2|7340.2|6
1728399830000|2024-10-08 15:03:50|7355.1|7340.1|7355.6|7340.6|7355.6|7340.6|7355.1|7340.1|12
1728399840000|2024-10-08 15:04:00|7356|7341|7357.2|7342.2|7358.1|7343.1|7354.2|7339.2|18
1728399850000|2024-10-08 15:04:10|7356.7|7341.7|7353.7|7338.7|7356.7|7341.7|7353.7|7338.7|7
1728399860000|2024-10-08 15:04:20|7353.6|7338.6|7354.1|7339.1|7354.1|7339.1|7353.2|7338.2|1
1728399870000|2024-10-08 15:04:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|2
1728399880000|2024-10-08 15:04:40|7355.3|7340.3|7355.1|7340.1|7355.6|7340.6|7355.1|7340.1|6
1728399910000|2024-10-08 15:05:10|7355|7340|7353.1|7338.1|7355|7340|7353.1|7338.1|12
1728399920000|2024-10-08 15:05:20|7353|7338|7352.8|7337.8|7353|7338|7352.8|7337.8|2
1728399930000|2024-10-08 15:05:30|7353|7338|7353|7338|7353|7338|7353|7338|2
1728399940000|2024-10-08 15:05:40|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.3|7337.3|4
1728399950000|2024-10-08 15:05:50|7352.3|7337.3|7349.8|7334.8|7352.5|7337.5|7349.8|7334.8|19
1728399960000|2024-10-08 15:06:00|7350|7335|7350.7|7335.7|7351.1|7336.1|7350|7335|4
1728399970000|2024-10-08 15:06:10|7351.1|7336.1|7352.6|7337.6|7352.6|7337.6|7351.1|7336.1|1
1728399980000|2024-10-08 15:06:20|7353.6|7338.6|7353.2|7338.2|7353.6|7338.6|7353|7338|0
1728399990000|2024-10-08 15:06:30|7353.5|7338.5|7353|7338|7353.5|7338.5|7353|7338|0
1728400000000|2024-10-08 15:06:40|7353.1|7338.1|7354.1|7339.1|7354.1|7339.1|7353.1|7338.1|1
1728400010000|2024-10-08 15:06:50|7355.5|7340.5|7355.8|7340.8|7355.8|7340.8|7355|7340|4
1728400020000|2024-10-08 15:07:00|7355.7|7340.7|7355|7340|7355.7|7340.7|7355|7340|4
1728400030000|2024-10-08 15:07:10|7354.3|7339.3|7353.7|7338.7|7354.3|7339.3|7353.7|7338.7|2
1728400070000|2024-10-08 15:07:50|7354|7339|7354.5|7339.5|7354.5|7339.5|7354|7339|1
1728400080000|2024-10-08 15:08:00|7354.8|7339.8|7356.8|7341.8|7356.8|7341.8|7354.3|7339.3|6
1728400090000|2024-10-08 15:08:10|7357.2|7342.2|7356.8|7341.8|7357.2|7342.2|7356.8|7341.8|1
1728400110000|2024-10-08 15:08:30|7357.2|7342.2|7356.7|7341.7|7358.3|7343.3|7356.7|7341.7|4
1728400120000|2024-10-08 15:08:40|||||||||3
1728400140000|2024-10-08 15:09:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|10
1728400150000|2024-10-08 15:09:10|7354.7|7339.7|7355|7340|7355|7340|7354.7|7339.7|1
1728400160000|2024-10-08 15:09:20|7355.8|7340.8|7355.3|7340.3|7355.8|7340.8|7355.3|7340.3|4
1728400170000|2024-10-08 15:09:30|7355|7340|7355|7340|7355|7340|7355|7340|1
1728400180000|2024-10-08 15:09:40|7355.3|7340.3|7356.1|7341.1|7356.1|7341.1|7355.3|7340.3|5
1728400190000|2024-10-08 15:09:50|7356|7341|7356.8|7341.8|7356.8|7341.8|7356|7341|4
1728400200000|2024-10-08 15:10:00|7356.5|7341.5|7356.1|7341.1|7356.5|7341.5|7356|7341|1
1728400210000|2024-10-08 15:10:10|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|0
1728400220000|2024-10-08 15:10:20|7356.2|7341.2|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|10
1728400230000|2024-10-08 15:10:30|||||||||2
1728400240000|2024-10-08 15:10:40|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356.2|7341.2|0
1728400250000|2024-10-08 15:10:50|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|3
1728400260000|2024-10-08 15:11:00|7355.7|7340.7|7356.8|7341.8|7356.8|7341.8|7355.7|7340.7|4
1728400270000|2024-10-08 15:11:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|6
1728400280000|2024-10-08 15:11:20|7355.3|7340.3|7352.5|7337.5|7355.3|7340.3|7352|7337|7
1728400290000|2024-10-08 15:11:30|7351.8|7336.8|7349.3|7334.3|7352.3|7337.3|7349.3|7334.3|6
1728400300000|2024-10-08 15:11:40|7350.2|7335.2|7350.2|7335.2|7350.3|7335.3|7350|7335|2
1728400310000|2024-10-08 15:11:50|7350.3|7335.3|7350.6|7335.6|7350.6|7335.6|7350.3|7335.3|0
1728400320000|2024-10-08 15:12:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|0
1728400330000|2024-10-08 15:12:10|7350|7335|7350|7335|7350|7335|7350|7335|3
1728400340000|2024-10-08 15:12:20|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1728400350000|2024-10-08 15:12:30|7349.1|7334.1|7349.6|7334.6|7349.6|7334.6|7349.1|7334.1|4
1728400360000|2024-10-08 15:12:40|||||||||1
1728400370000|2024-10-08 15:12:50|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|2
1728400380000|2024-10-08 15:13:00|7349.6|7334.6|7349|7334|7349.6|7334.6|7349|7334|3
1728400390000|2024-10-08 15:13:10|7348.2|7333.2|7348.1|7333.1|7348.2|7333.2|7348.1|7333.1|1
1728400400000|2024-10-08 15:13:20|7349.5|7334.5|7352.5|7337.5|7353|7338|7349.5|7334.5|3
1728400410000|2024-10-08 15:13:30|7352.6|7337.6|7353.5|7338.5|7353.5|7338.5|7352.6|7337.6|0
1728400430000|2024-10-08 15:13:50|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|1
1728400440000|2024-10-08 15:14:00|7353.7|7338.7|7355.1|7340.1|7355.1|7340.1|7353.3|7338.3|9
1728400470000|2024-10-08 15:14:30|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728400480000|2024-10-08 15:14:40|7355|7340|7355|7340|7355|7340|7355|7340|0
1728400490000|2024-10-08 15:14:50|7356|7341|7355.5|7340.5|7356|7341|7355.5|7340.5|3
1728400500000|2024-10-08 15:15:00|7355.3|7340.3|7354.2|7339.2|7355.3|7340.3|7354.2|7339.2|4
1728400510000|2024-10-08 15:15:10|7354.5|7339.5|7354.2|7339.2|7354.8|7339.8|7354.2|7339.2|1
1728400520000|2024-10-08 15:15:20|||||||||4
1728400540000|2024-10-08 15:15:40|7354.5|7339.5|7355.2|7340.2|7355.2|7340.2|7354.5|7339.5|2
1728400550000|2024-10-08 15:15:50|7355.3|7340.3|7355.8|7340.8|7356.3|7341.3|7355.3|7340.3|1
1728400560000|2024-10-08 15:16:00|7355.1|7340.1|7354.8|7339.8|7355.1|7340.1|7354.8|7339.8|1
1728400580000|2024-10-08 15:16:20|7354.5|7339.5|7354.8|7339.8|7354.8|7339.8|7354.5|7339.5|4
1728400590000|2024-10-08 15:16:30|7355.3|7340.3|7356|7341|7356|7341|7355.3|7340.3|2
1728400600000|2024-10-08 15:16:40|7356.3|7341.3|7356.5|7341.5|7356.5|7341.5|7356.3|7341.3|0
1728400610000|2024-10-08 15:16:50|||||||||2
1728400620000|2024-10-08 15:17:00|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.1|7341.1|7
1728400640000|2024-10-08 15:17:20|7355.5|7340.5|7355|7340|7355.5|7340.5|7355|7340|11
1728400650000|2024-10-08 15:17:30|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|10
1728400670000|2024-10-08 15:17:50|||||||||1
1728400680000|2024-10-08 15:18:00|7354.7|7339.7|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|7
1728400690000|2024-10-08 15:18:10|||||||||1
1728400730000|2024-10-08 15:18:50|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.8|7337.8|2
1728400740000|2024-10-08 15:19:00|7352.5|7337.5|7352.2|7337.2|7352.5|7337.5|7351.2|7336.2|4
1728400750000|2024-10-08 15:19:10|7352.1|7337.1|7352.2|7337.2|7352.4|7337.4|7352.1|7337.1|5
1728400760000|2024-10-08 15:19:20|7351.9|7336.9|7351.7|7336.7|7351.9|7336.9|7351.7|7336.7|1
1728400770000|2024-10-08 15:19:30|7352.1|7337.1|7352.2|7337.2|7352.4|7337.4|7352.1|7337.1|4
1728400780000|2024-10-08 15:19:40|7351.7|7336.7|7352.1|7337.1|7352.1|7337.1|7351.7|7336.7|1
1728400790000|2024-10-08 15:19:50|7352.2|7337.2|7352.1|7337.1|7352.2|7337.2|7352.1|7337.1|1
1728400810000|2024-10-08 15:20:10|||||||||1
1728400820000|2024-10-08 15:20:20|7352.2|7337.2|7352.7|7337.7|7352.9|7337.9|7352.2|7337.2|11
1728400830000|2024-10-08 15:20:30|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|1
1728400850000|2024-10-08 15:20:50|7352.5|7337.5|7351.6|7336.6|7352.5|7337.5|7351.6|7336.6|9
1728400860000|2024-10-08 15:21:00|7349.8|7334.8|7347.2|7332.2|7349.8|7334.8|7347.2|7332.2|7
1728400870000|2024-10-08 15:21:10|7347|7332|7347|7332|7347|7332|7347|7332|0
1728400890000|2024-10-08 15:21:30|7346.7|7331.7|7350.5|7335.5|7350.5|7335.5|7346.7|7331.7|5
1728400900000|2024-10-08 15:21:40|7350.1|7335.1|7349.5|7334.5|7350.1|7335.1|7349.5|7334.5|5
1728400920000|2024-10-08 15:22:00|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7348.6|7333.6|7
1728400930000|2024-10-08 15:22:10|||||||||3
1728400940000|2024-10-08 15:22:20|||||||||1
1728400960000|2024-10-08 15:22:40|7348.7|7333.7|7347.7|7332.7|7348.7|7333.7|7347.7|7332.7|5
1728400970000|2024-10-08 15:22:50|7347.9|7332.9|7348.7|7333.7|7348.7|7333.7|7347.9|7332.9|4
1728400980000|2024-10-08 15:23:00|7348.6|7333.6|7351.1|7336.1|7351.1|7336.1|7348.6|7333.6|2
1728400990000|2024-10-08 15:23:10|7351|7336|7351.6|7336.6|7351.6|7336.6|7351|7336|2
1728401010000|2024-10-08 15:23:30|||||||||2
1728401020000|2024-10-08 15:23:40|7351.2|7336.2|7351.6|7336.6|7351.6|7336.6|7351.2|7336.2|5
1728401030000|2024-10-08 15:23:50|7352.3|7337.3|7353|7338|7353|7338|7352.3|7337.3|5
1728401040000|2024-10-08 15:24:00|7352.8|7337.8|7355.3|7340.3|7355.3|7340.3|7352.8|7337.8|8
1728401050000|2024-10-08 15:24:10|7355|7340|7355|7340|7355|7340|7355|7340|5
1728401060000|2024-10-08 15:24:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7
1728401070000|2024-10-08 15:24:30|7354.1|7339.1|7350.2|7335.2|7354.1|7339.1|7350.2|7335.2|10
1728401080000|2024-10-08 15:24:40|7350.3|7335.3|7349.8|7334.8|7350.3|7335.3|7349.8|7334.8|9
1728401100000|2024-10-08 15:25:00|7349.5|7334.5|7349.2|7334.2|7349.5|7334.5|7349.2|7334.2|2
1728401110000|2024-10-08 15:25:10|7348.8|7333.8|7348.2|7333.2|7348.8|7333.8|7348.2|7333.2|5
1728401120000|2024-10-08 15:25:20|7348.1|7333.1|7347.7|7332.7|7348.1|7333.1|7347.7|7332.7|0
1728401140000|2024-10-08 15:25:40|7347|7332|7347.2|7332.2|7347.2|7332.2|7347|7332|1
1728401150000|2024-10-08 15:25:50|7346.8|7331.8|7345.8|7330.8|7346.8|7331.8|7345.8|7330.8|4
1728401160000|2024-10-08 15:26:00|7345.7|7330.7|7346.8|7331.8|7346.8|7331.8|7345.3|7330.3|6
1728401170000|2024-10-08 15:26:10|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|3
1728401180000|2024-10-08 15:26:20|||||||||1
1728401190000|2024-10-08 15:26:30|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.6|7330.6|4
1728401200000|2024-10-08 15:26:40|||||||||1
1728401220000|2024-10-08 15:27:00|7345.9|7330.9|7349.1|7334.1|7349.1|7334.1|7345.9|7330.9|11
1728401230000|2024-10-08 15:27:10|7349.6|7334.6|7348.3|7333.3|7349.6|7334.6|7348.3|7333.3|5
1728401240000|2024-10-08 15:27:20|7348.4|7333.4|7349|7334|7349.1|7334.1|7348.4|7333.4|0
1728401260000|2024-10-08 15:27:40|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|0
1728401270000|2024-10-08 15:27:50|||||||||3
1728401280000|2024-10-08 15:28:00|7349|7334|7348.1|7333.1|7349|7334|7347.3|7332.3|8
1728401290000|2024-10-08 15:28:10|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|0
1728401320000|2024-10-08 15:28:40|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1728401340000|2024-10-08 15:29:00|7350.5|7335.5|7349.8|7334.8|7350.5|7335.5|7349.8|7334.8|1
1728401350000|2024-10-08 15:29:10|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|1
1728401360000|2024-10-08 15:29:20|7350.6|7335.6|7351.5|7336.5|7351.6|7336.6|7350.6|7335.6|5
1728401370000|2024-10-08 15:29:30|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.6|7337.6|2
1728401380000|2024-10-08 15:29:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|5
1728401390000|2024-10-08 15:29:50|7354.5|7339.5|7353.5|7338.5|7354.5|7339.5|7353.3|7338.3|10
1728401410000|2024-10-08 15:30:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|0
1728401450000|2024-10-08 15:30:50|7353.3|7338.3|7353.2|7338.2|7353.3|7338.3|7353.2|7338.2|3
1728401460000|2024-10-08 15:31:00|7351.8|7336.8|7352.8|7337.8|7352.8|7337.8|7351.8|7336.8|4
1728401470000|2024-10-08 15:31:10|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1728401480000|2024-10-08 15:31:20|7354.3|7339.3|7353.5|7338.5|7354.3|7339.3|7353.5|7338.5|5
1728401490000|2024-10-08 15:31:30|||||||||3
1728401510000|2024-10-08 15:31:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1728401520000|2024-10-08 15:32:00|7353|7338|7352.1|7337.1|7353|7338|7352.1|7337.1|4
1728401530000|2024-10-08 15:32:10|7353|7338|7352.1|7337.1|7353|7338|7352.1|7337.1|6
1728401540000|2024-10-08 15:32:20|7352.5|7337.5|7353.5|7338.5|7353.6|7338.6|7352.5|7337.5|2
1728401550000|2024-10-08 15:32:30|7353.1|7338.1|7356.1|7341.1|7356.5|7341.5|7353.1|7338.1|5
1728401560000|2024-10-08 15:32:40|7356|7341|7356.1|7341.1|7356.1|7341.1|7356|7341|0
1728401580000|2024-10-08 15:33:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1728401600000|2024-10-08 15:33:20|7356.1|7341.1|7355.1|7340.1|7356.1|7341.1|7355.1|7340.1|4
1728401620000|2024-10-08 15:33:40|7355.5|7340.5|7355.5|7340.5|7355.6|7340.6|7355|7340|4
1728401650000|2024-10-08 15:34:10|7355.1|7340.1|7355.5|7340.5|7355.5|7340.5|7355.1|7340.1|1
1728401660000|2024-10-08 15:34:20|||||||||1
1728401670000|2024-10-08 15:34:30|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|6
1728401680000|2024-10-08 15:34:40|||||||||3
1728401690000|2024-10-08 15:34:50|||||||||4
1728401700000|2024-10-08 15:35:00|||||||||10
1728401710000|2024-10-08 15:35:10|7357.1|7342.1|7357.3|7342.3|7357.3|7342.3|7357.1|7342.1|1
1728401730000|2024-10-08 15:35:30|7357.4|7342.4|7357.8|7342.8|7357.8|7342.8|7357.4|7342.4|51
1728401740000|2024-10-08 15:35:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|0
1728401750000|2024-10-08 15:35:50|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|3
1728401760000|2024-10-08 15:36:00|||||||||1
1728401770000|2024-10-08 15:36:10|||||||||1
1728401780000|2024-10-08 15:36:20|7359|7344|7363.6|7348.6|7364.5|7349.5|7359|7344|18
1728401790000|2024-10-08 15:36:30|7363.1|7348.1|7363.3|7348.3|7363.3|7348.3|7363.1|7348.1|0
1728401800000|2024-10-08 15:36:40|7363.6|7348.6|7363|7348|7363.8|7348.8|7363|7348|5
1728401810000|2024-10-08 15:36:50|7362.6|7347.6|7362.5|7347.5|7362.6|7347.6|7362.5|7347.5|1
1728401820000|2024-10-08 15:37:00|7362.3|7347.3|7360.6|7345.6|7362.3|7347.3|7360.6|7345.6|1
1728401830000|2024-10-08 15:37:10|7360.3|7345.3|7359.6|7344.6|7360.3|7345.3|7359.6|7344.6|8
1728401840000|2024-10-08 15:37:20|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|2
1728401850000|2024-10-08 15:37:30|7360.3|7345.3|7360|7345|7360.3|7345.3|7360|7345|0
1728401860000|2024-10-08 15:37:40|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|1
1728401880000|2024-10-08 15:38:00|7359.3|7344.3|7360.1|7345.1|7360.1|7345.1|7359.3|7344.3|3
1728401890000|2024-10-08 15:38:10|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|0
1728401900000|2024-10-08 15:38:20|||||||||1
1728401930000|2024-10-08 15:38:50|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1728401940000|2024-10-08 15:39:00|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.8|7344.8|3
1728401950000|2024-10-08 15:39:10|7359.8|7344.8|7360.5|7345.5|7361.8|7346.8|7359.8|7344.8|10
1728401960000|2024-10-08 15:39:20|7360.1|7345.1|7359.6|7344.6|7360.5|7345.5|7359.6|7344.6|2
1728401970000|2024-10-08 15:39:30|7359.3|7344.3|7359.1|7344.1|7359.3|7344.3|7359.1|7344.1|2
1728401980000|2024-10-08 15:39:40|7359.6|7344.6|7359.3|7344.3|7360.1|7345.1|7358.8|7343.8|7
1728401990000|2024-10-08 15:39:50|7359.8|7344.8|7360.6|7345.6|7361|7346|7359.8|7344.8|2
1728402000000|2024-10-08 15:40:00|7360.1|7345.1|7359.6|7344.6|7360.1|7345.1|7359.6|7344.6|0
1728402010000|2024-10-08 15:40:10|7360|7345|7362.6|7347.6|7362.6|7347.6|7360|7345|1
1728402020000|2024-10-08 15:40:20|7361.9|7346.9|7360.6|7345.6|7362.1|7347.1|7360.6|7345.6|13
1728402030000|2024-10-08 15:40:30|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.1|7345.1|4
1728402040000|2024-10-08 15:40:40|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|3
1728402050000|2024-10-08 15:40:50|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1728402070000|2024-10-08 15:41:10|||||||||1
1728402080000|2024-10-08 15:41:20|7360.1|7345.1|7360.6|7345.6|7360.6|7345.6|7360.1|7345.1|29
1728402090000|2024-10-08 15:41:30|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|1
1728402110000|2024-10-08 15:41:50|7360.3|7345.3|7360.1|7345.1|7360.3|7345.3|7360.1|7345.1|3
1728402120000|2024-10-08 15:42:00|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7359|7344|18
1728402130000|2024-10-08 15:42:10|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1728402140000|2024-10-08 15:42:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|2
1728402150000|2024-10-08 15:42:30|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360|7345|3
1728402160000|2024-10-08 15:42:40|7360.1|7345.1|7358.1|7343.1|7360.1|7345.1|7358.1|7343.1|7
1728402170000|2024-10-08 15:42:50|7357.1|7342.1|7358.1|7343.1|7358.1|7343.1|7357.1|7342.1|3
1728402180000|2024-10-08 15:43:00|7358.5|7343.5|7359|7344|7359.1|7344.1|7358.5|7343.5|2
1728402190000|2024-10-08 15:43:10|7359.1|7344.1|7360|7345|7360.4|7345.4|7359.1|7344.1|5
1728402200000|2024-10-08 15:43:20|7360.4|7345.4|7361.7|7346.7|7362.5|7347.5|7360.4|7345.4|4
1728402210000|2024-10-08 15:43:30|7361.4|7346.4|7359.3|7344.3|7361.4|7346.4|7359.1|7344.1|7
1728402250000|2024-10-08 15:44:10|7359.8|7344.8|7360.8|7345.8|7360.8|7345.8|7359.8|7344.8|3
1728402260000|2024-10-08 15:44:20|7361.5|7346.5|7362.3|7347.3|7362.6|7347.6|7361.5|7346.5|2
1728402270000|2024-10-08 15:44:30|7363.1|7348.1|7361.3|7346.3|7363.1|7348.1|7361.3|7346.3|4
1728402280000|2024-10-08 15:44:40|7361.8|7346.8|7362.8|7347.8|7362.8|7347.8|7361.8|7346.8|2
1728402290000|2024-10-08 15:44:50|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|2
1728402300000|2024-10-08 15:45:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|6
1728402320000|2024-10-08 15:45:20|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1728402330000|2024-10-08 15:45:30|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360|7345|1
1728402340000|2024-10-08 15:45:40|7360.4|7345.4|7360.4|7345.4|7360.5|7345.5|7360.4|7345.4|1
1728402350000|2024-10-08 15:45:50|7360.1|7345.1|7356.4|7341.4|7360.1|7345.1|7356.4|7341.4|8
1728402360000|2024-10-08 15:46:00|7356.5|7341.5|7355.9|7340.9|7356.5|7341.5|7355.9|7340.9|8
1728402370000|2024-10-08 15:46:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728402390000|2024-10-08 15:46:30|7355.9|7340.9|7355.1|7340.1|7355.9|7340.9|7355.1|7340.1|4
1728402400000|2024-10-08 15:46:40|7354.6|7339.6|7353.2|7338.2|7354.6|7339.6|7353.2|7338.2|1
1728402410000|2024-10-08 15:46:50|7353.1|7338.1|7351.5|7336.5|7353.1|7338.1|7350.9|7335.9|7
1728402420000|2024-10-08 15:47:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.4|7338.4|4
1728402430000|2024-10-08 15:47:10|7352.6|7337.6|7351.4|7336.4|7352.6|7337.6|7351.4|7336.4|2
1728402440000|2024-10-08 15:47:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|24
1728402450000|2024-10-08 15:47:30|7351.8|7336.8|7352.1|7337.1|7352.3|7337.3|7351.8|7336.8|0
1728402460000|2024-10-08 15:47:40|||||||||2
1728402510000|2024-10-08 15:48:30|7352.3|7337.3|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|0
1728402520000|2024-10-08 15:48:40|7352.3|7337.3|7350.2|7335.2|7352.3|7337.3|7350|7335|2
1728402530000|2024-10-08 15:48:50|7350.4|7335.4|7350.8|7335.8|7350.8|7335.8|7350.4|7335.4|4
1728402540000|2024-10-08 15:49:00|7350.1|7335.1|7350|7335|7350.4|7335.4|7350|7335|1
1728402550000|2024-10-08 15:49:10|7350.1|7335.1|7350|7335|7350.1|7335.1|7350|7335|0
1728402560000|2024-10-08 15:49:20|7350.5|7335.5|7350.4|7335.4|7350.5|7335.5|7350.4|7335.4|0
1728402570000|2024-10-08 15:49:30|7350.1|7335.1|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|0
1728402580000|2024-10-08 15:49:40|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|1
1728402600000|2024-10-08 15:50:00|7351.1|7336.1|7349.5|7334.5|7351.1|7336.1|7348.9|7333.9|5
1728402610000|2024-10-08 15:50:10|7350.8|7335.8|7352.1|7337.1|7352.1|7337.1|7350.8|7335.8|6
1728402620000|2024-10-08 15:50:20|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|4
1728402630000|2024-10-08 15:50:30|||||||||1
1728402640000|2024-10-08 15:50:40|7351.6|7336.6|7351.9|7336.9|7352.6|7337.6|7351.6|7336.6|6
1728402650000|2024-10-08 15:50:50|||||||||3
1728402660000|2024-10-08 15:51:00|7352|7337|7351.7|7336.7|7352.6|7337.6|7351.7|7336.7|4
1728402670000|2024-10-08 15:51:10|7351.2|7336.2|7351.5|7336.5|7351.5|7336.5|7350|7335|3
1728402690000|2024-10-08 15:51:30|7352|7337|7354.6|7339.6|7354.6|7339.6|7352|7337|11
1728402700000|2024-10-08 15:51:40|||||||||4
1728402710000|2024-10-08 15:51:50|7354.8|7339.8|7354.6|7339.6|7354.8|7339.8|7354.6|7339.6|3
1728402720000|2024-10-08 15:52:00|7354.4|7339.4|7355.3|7340.3|7355.3|7340.3|7353.6|7338.6|2
1728402730000|2024-10-08 15:52:10|||||||||3
1728402750000|2024-10-08 15:52:30|7355.4|7340.4|7355.3|7340.3|7356.1|7341.1|7355.1|7340.1|7
1728402760000|2024-10-08 15:52:40|7355.1|7340.1|7353.3|7338.3|7355.1|7340.1|7352.6|7337.6|4
1728402770000|2024-10-08 15:52:50|7353|7338|7353|7338|7353|7338|7353|7338|0
1728402780000|2024-10-08 15:53:00|7351.9|7336.9|7353|7338|7353.4|7338.4|7351.9|7336.9|3
1728402790000|2024-10-08 15:53:10|||||||||2
1728402800000|2024-10-08 15:53:20|7352.7|7337.7|7351.5|7336.5|7352.9|7337.9|7351.5|7336.5|0
1728402830000|2024-10-08 15:53:50|7351.8|7336.8|7352.4|7337.4|7352.4|7337.4|7351.8|7336.8|0
1728402840000|2024-10-08 15:54:00|7352|7337|7350|7335|7352|7337|7349.9|7334.9|1
1728402850000|2024-10-08 15:54:10|7350.4|7335.4|7352|7337|7353.1|7338.1|7350.4|7335.4|1
1728402860000|2024-10-08 15:54:20|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|3
1728402880000|2024-10-08 15:54:40|7352|7337|7352|7337|7352|7337|7352|7337|2
1728402890000|2024-10-08 15:54:50|7352.3|7337.3|7352.4|7337.4|7352.9|7337.9|7352.3|7337.3|0
1728402900000|2024-10-08 15:55:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|2
1728402910000|2024-10-08 15:55:10|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|0
1728402920000|2024-10-08 15:55:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1728402940000|2024-10-08 15:55:40|7353.1|7338.1|7352|7337|7353.1|7338.1|7352|7337|2
1728402960000|2024-10-08 15:56:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.4|7336.4|2
1728402970000|2024-10-08 15:56:10|||||||||3
1728402980000|2024-10-08 15:56:20|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|1
1728402990000|2024-10-08 15:56:30|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1728403000000|2024-10-08 15:56:40|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|0
1728403020000|2024-10-08 15:57:00|7352|7337|7349.6|7334.6|7352|7337|7348.3|7333.3|9
1728403030000|2024-10-08 15:57:10|7349.4|7334.4|7347.3|7332.3|7349.4|7334.4|7347.3|7332.3|0
1728403040000|2024-10-08 15:57:20|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|0
1728403050000|2024-10-08 15:57:30|7348.6|7333.6|7348.9|7333.9|7348.9|7333.9|7348.6|7333.6|2
1728403060000|2024-10-08 15:57:40|7349.1|7334.1|7349.1|7334.1|7349.3|7334.3|7349.1|7334.1|0
1728403070000|2024-10-08 15:57:50|||||||||3
1728403080000|2024-10-08 15:58:00|7346.9|7331.9|7346.6|7331.6|7346.9|7331.9|7346.3|7331.3|3
1728403090000|2024-10-08 15:58:10|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|7346.1|7331.1|3
1728403110000|2024-10-08 15:58:30|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|1
1728403120000|2024-10-08 15:58:40|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|0
1728403130000|2024-10-08 15:58:50|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|2
1728403150000|2024-10-08 15:59:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|3
1728403170000|2024-10-08 15:59:30|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|7343.6|7328.6|2
1728403180000|2024-10-08 15:59:40|7343.8|7328.8|7344.1|7329.1|7344.1|7329.1|7343.8|7328.8|1
1728403190000|2024-10-08 15:59:50|||||||||1
1728403210000|2024-10-08 16:00:10|||||||||8
1728403250000|2024-10-08 16:00:50|7345.5|7330.5|7343.4|7328.4|7345.5|7330.5|7343.4|7328.4|3
1728403260000|2024-10-08 16:01:00|7343.5|7328.5|7343.9|7328.9|7343.9|7328.9|7343.4|7328.4|2
1728403280000|2024-10-08 16:01:20|||||||||4
1728403290000|2024-10-08 16:01:30|7343.5|7328.5|7341.5|7326.5|7343.5|7328.5|7341.5|7326.5|2
1728403310000|2024-10-08 16:01:50|7341|7326|7341|7326|7341|7326|7341|7326|0
1728403320000|2024-10-08 16:02:00|7341.4|7326.4|7345.6|7330.6|7345.6|7330.6|7341.4|7326.4|15
1728403330000|2024-10-08 16:02:10|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|1
1728403350000|2024-10-08 16:02:30|7346.2|7331.2|7346.6|7331.6|7346.6|7331.6|7346.2|7331.2|2
1728403360000|2024-10-08 16:02:40|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|3
1728403380000|2024-10-08 16:03:00|7349.3|7334.3|7349.1|7334.1|7349.4|7334.4|7349.1|7334.1|3
1728403390000|2024-10-08 16:03:10|7348.4|7333.4|7344.5|7329.5|7348.4|7333.4|7344.4|7329.4|2
1728403410000|2024-10-08 16:03:30|7344|7329|7344|7329|7344|7329|7344|7329|3
1728403420000|2024-10-08 16:03:40|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|0
1728403440000|2024-10-08 16:04:00|7342.6|7327.6|7343.4|7328.4|7343.4|7328.4|7342.5|7327.5|4
1728403450000|2024-10-08 16:04:10|7343.2|7328.2|7345.2|7330.2|7345.2|7330.2|7343.2|7328.2|1
1728403460000|2024-10-08 16:04:20|7343.7|7328.7|7343.4|7328.4|7343.7|7328.7|7343.3|7328.3|2
1728403470000|2024-10-08 16:04:30|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|3
1728403490000|2024-10-08 16:04:50|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|1
1728403500000|2024-10-08 16:05:00|||||||||2
1728403520000|2024-10-08 16:05:20|7345.7|7330.7|7346.3|7331.3|7346.3|7331.3|7345.7|7330.7|2
1728403530000|2024-10-08 16:05:30|7345.8|7330.8|7346.6|7331.6|7346.6|7331.6|7345.4|7330.4|2
1728403540000|2024-10-08 16:05:40|7346.9|7331.9|7345.9|7330.9|7346.9|7331.9|7344.8|7329.8|6
1728403550000|2024-10-08 16:05:50|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.2|7331.2|2
1728403560000|2024-10-08 16:06:00|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|3
1728403570000|2024-10-08 16:06:10|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7344.3|7329.3|1
1728403580000|2024-10-08 16:06:20|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|0
1728403600000|2024-10-08 16:06:40|||||||||2
1728403610000|2024-10-08 16:06:50|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|0
1728403620000|2024-10-08 16:07:00|7346.9|7331.9|7349.6|7334.6|7349.6|7334.6|7346.9|7331.9|3
1728403630000|2024-10-08 16:07:10|7350.3|7335.3|7348.3|7333.3|7350.3|7335.3|7348.3|7333.3|3
1728403640000|2024-10-08 16:07:20|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|2
1728403660000|2024-10-08 16:07:40|7350.2|7335.2|7351|7336|7351|7336|7350.2|7335.2|1
1728403680000|2024-10-08 16:08:00|7350.7|7335.7|7352.2|7337.2|7352.2|7337.2|7350.4|7335.4|3
1728403690000|2024-10-08 16:08:10|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|1
1728403710000|2024-10-08 16:08:30|7352.2|7337.2|7352.7|7337.7|7353|7338|7352.2|7337.2|3
1728403720000|2024-10-08 16:08:40|7353.4|7338.4|7355.9|7340.9|7358.1|7343.1|7353.4|7338.4|6
1728403730000|2024-10-08 16:08:50|7356|7341|7356|7341|7356|7341|7356|7341|1
1728403750000|2024-10-08 16:09:10|7355.7|7340.7|7355.2|7340.2|7355.9|7340.9|7355.2|7340.2|7
1728403760000|2024-10-08 16:09:20|7355.9|7340.9|7357|7342|7357.5|7342.5|7355.9|7340.9|2
1728403770000|2024-10-08 16:09:30|7357.4|7342.4|7358.4|7343.4|7358.4|7343.4|7357.4|7342.4|2
1728403790000|2024-10-08 16:09:50|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|0
1728403800000|2024-10-08 16:10:00|7357.9|7342.9|7357.7|7342.7|7357.9|7342.9|7357.7|7342.7|2
1728403810000|2024-10-08 16:10:10|7358|7343|7358|7343|7358|7343|7358|7343|2
1728403820000|2024-10-08 16:10:20|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728403830000|2024-10-08 16:10:30|7361|7346|7361.2|7346.2|7361.2|7346.2|7361|7346|10
1728403840000|2024-10-08 16:10:40|7362.2|7347.2|7361.9|7346.9|7362.2|7347.2|7361.9|7346.9|1
1728403850000|2024-10-08 16:10:50|7361.5|7346.5|7359.8|7344.8|7361.5|7346.5|7359.3|7344.3|6
1728403860000|2024-10-08 16:11:00|7360.2|7345.2|7359.7|7344.7|7360.2|7345.2|7359|7344|6
1728403870000|2024-10-08 16:11:10|7362.5|7347.5|7363.1|7348.1|7364.3|7349.3|7362.5|7347.5|11
1728403880000|2024-10-08 16:11:20|7363.2|7348.2|7364.4|7349.4|7364.4|7349.4|7363.2|7348.2|1
1728403890000|2024-10-08 16:11:30|7364.1|7349.1|7361.6|7346.6|7364.1|7349.1|7361.6|7346.6|5
1728403900000|2024-10-08 16:11:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1728403920000|2024-10-08 16:12:00|||||||||4
1728403930000|2024-10-08 16:12:10|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|0
1728403940000|2024-10-08 16:12:20|7361.9|7346.9|7362.3|7347.3|7362.3|7347.3|7361.9|7346.9|1
1728403950000|2024-10-08 16:12:30|7362.4|7347.4|7366.4|7351.4|7366.4|7351.4|7362.4|7347.4|1
1728403960000|2024-10-08 16:12:40|7366.1|7351.1|7366.1|7351.1|7366.2|7351.2|7366.1|7351.1|2
1728403970000|2024-10-08 16:12:50|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|5
1728403980000|2024-10-08 16:13:00|7365.4|7350.4|7365.1|7350.1|7365.4|7350.4|7365.1|7350.1|3
1728403990000|2024-10-08 16:13:10|7362.6|7347.6|7362.4|7347.4|7362.6|7347.6|7362.4|7347.4|2
1728404000000|2024-10-08 16:13:20|7363.2|7348.2|7364.3|7349.3|7364.3|7349.3|7363.2|7348.2|1
1728404010000|2024-10-08 16:13:30|7363.6|7348.6|7363.4|7348.4|7363.6|7348.6|7363.4|7348.4|1
1728404020000|2024-10-08 16:13:40|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|0
1728404030000|2024-10-08 16:13:50|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1728404040000|2024-10-08 16:14:00|7365.6|7350.6|7363.2|7348.2|7365.6|7350.6|7363.2|7348.2|9
1728404050000|2024-10-08 16:14:10|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|0
1728404060000|2024-10-08 16:14:20|||||||||1
1728404070000|2024-10-08 16:14:30|||||||||1
1728404110000|2024-10-08 16:15:10|7362.9|7347.9|7361.8|7346.8|7362.9|7347.9|7361.4|7346.4|1
1728404120000|2024-10-08 16:15:20|7360.3|7345.3|7360.3|7345.3|7361|7346|7360.3|7345.3|1
1728404130000|2024-10-08 16:15:30|7359.6|7344.6|7359.4|7344.4|7359.6|7344.6|7359.4|7344.4|4
1728404140000|2024-10-08 16:15:40|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|2
1728404150000|2024-10-08 16:15:50|7363.2|7348.2|7363.2|7348.2|7363.4|7348.4|7363.2|7348.2|4
1728404170000|2024-10-08 16:16:10|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1728404180000|2024-10-08 16:16:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|0
1728404190000|2024-10-08 16:16:30|7363.7|7348.7|7360.5|7345.5|7363.8|7348.8|7360.5|7345.5|5
1728404200000|2024-10-08 16:16:40|7359|7344|7357.7|7342.7|7359|7344|7357.5|7342.5|38
1728404210000|2024-10-08 16:16:50|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357.2|7342.2|6
1728404220000|2024-10-08 16:17:00|7358.1|7343.1|7357.9|7342.9|7358.6|7343.6|7357.9|7342.9|1
1728404230000|2024-10-08 16:17:10|7358.2|7343.2|7358.6|7343.6|7358.7|7343.7|7358.2|7343.2|0
1728404240000|2024-10-08 16:17:20|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|0
1728404250000|2024-10-08 16:17:30|7359.3|7344.3|7359.4|7344.4|7359.4|7344.4|7359.3|7344.3|7
1728404260000|2024-10-08 16:17:40|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1728404270000|2024-10-08 16:17:50|7361.8|7346.8|7360.4|7345.4|7361.8|7346.8|7360.4|7345.4|2
1728404280000|2024-10-08 16:18:00|7360.6|7345.6|7360.4|7345.4|7360.9|7345.9|7360.4|7345.4|0
1728404290000|2024-10-08 16:18:10|7359.7|7344.7|7359.8|7344.8|7359.8|7344.8|7359.4|7344.4|1
1728404300000|2024-10-08 16:18:20|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|0
1728404310000|2024-10-08 16:18:30|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|2
1728404320000|2024-10-08 16:18:40|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|0
1728404330000|2024-10-08 16:18:50|7359.2|7344.2|7360|7345|7360|7345|7359.2|7344.2|1
1728404340000|2024-10-08 16:19:00|7359.7|7344.7|7357.9|7342.9|7359.7|7344.7|7357.7|7342.7|4
1728404350000|2024-10-08 16:19:10|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|0
1728404370000|2024-10-08 16:19:30|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1728404390000|2024-10-08 16:19:50|||||||||4
1728404410000|2024-10-08 16:20:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|0
1728404430000|2024-10-08 16:20:30|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1728404440000|2024-10-08 16:20:40|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1728404460000|2024-10-08 16:21:00|7361.3|7346.3|7363.5|7348.5|7363.5|7348.5|7361.3|7346.3|8
1728404470000|2024-10-08 16:21:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1728404480000|2024-10-08 16:21:20|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1728404520000|2024-10-08 16:22:00|7363|7348|7363|7348|7363|7348|7362.9|7347.9|1
1728404540000|2024-10-08 16:22:20|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7361.9|7346.9|3
1728404550000|2024-10-08 16:22:30|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|4
1728404560000|2024-10-08 16:22:40|7359.8|7344.8|7359.6|7344.6|7359.9|7344.9|7359.3|7344.3|13
1728404570000|2024-10-08 16:22:50|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|0
1728404580000|2024-10-08 16:23:00|7359.3|7344.3|7357.2|7342.2|7359.3|7344.3|7356.9|7341.9|4
1728404630000|2024-10-08 16:23:50|7357.3|7342.3|7356.8|7341.8|7357.3|7342.3|7356.8|7341.8|1
1728404640000|2024-10-08 16:24:00|7356.7|7341.7|7359|7344|7359.3|7344.3|7356.7|7341.7|6
1728404650000|2024-10-08 16:24:10|7358.2|7343.2|7357.4|7342.4|7358.3|7343.3|7357.4|7342.4|0
1728404660000|2024-10-08 16:24:20|7357.2|7342.2|7356.4|7341.4|7357.2|7342.2|7356.4|7341.4|3
1728404670000|2024-10-08 16:24:30|7356.8|7341.8|7359.4|7344.4|7359.6|7344.6|7356.8|7341.8|2
1728404700000|2024-10-08 16:25:00|7358.9|7343.9|7358.9|7343.9|7359.4|7344.4|7357.7|7342.7|5
1728404710000|2024-10-08 16:25:10|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1728404720000|2024-10-08 16:25:20|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1728404730000|2024-10-08 16:25:30|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|3
1728404750000|2024-10-08 16:25:50|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|0
1728404760000|2024-10-08 16:26:00|7358.3|7343.3|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|4
1728404770000|2024-10-08 16:26:10|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.4|7343.4|5
1728404780000|2024-10-08 16:26:20|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|0
1728404790000|2024-10-08 16:26:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1728404800000|2024-10-08 16:26:40|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.6|7344.6|1
1728404810000|2024-10-08 16:26:50|||||||||2
1728404820000|2024-10-08 16:27:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|5
1728404830000|2024-10-08 16:27:10|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|0
1728404840000|2024-10-08 16:27:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1728404860000|2024-10-08 16:27:40|7359.2|7344.2|7358.6|7343.6|7359.3|7344.3|7358.6|7343.6|3
1728404880000|2024-10-08 16:28:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|0
1728404890000|2024-10-08 16:28:10|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1728404900000|2024-10-08 16:28:20|7359.6|7344.6|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|2
1728404920000|2024-10-08 16:28:40|7359.5|7344.5|7362.1|7347.1|7362.1|7347.1|7359.5|7344.5|5
1728404930000|2024-10-08 16:28:50|7363.3|7348.3|7362.1|7347.1|7363.3|7348.3|7362.1|7347.1|2
1728404940000|2024-10-08 16:29:00|7362.5|7347.5|7361.5|7346.5|7362.5|7347.5|7361.5|7346.5|2
1728404960000|2024-10-08 16:29:20|7363.3|7348.3|7364.3|7349.3|7364.3|7349.3|7363.3|7348.3|5
1728404970000|2024-10-08 16:29:30|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|2
1728404980000|2024-10-08 16:29:40|7364.3|7349.3|7365.6|7350.6|7366.1|7351.1|7364.3|7349.3|7
1728405000000|2024-10-08 16:30:00|7366|7351|7366.2|7351.2|7366.2|7351.2|7365.6|7350.6|4
1728405010000|2024-10-08 16:30:10|7366.6|7351.6|7367.9|7352.9|7368|7353|7366.6|7351.6|5
1728405020000|2024-10-08 16:30:20|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|2
1728405030000|2024-10-08 16:30:30|7366.9|7351.9|7365.2|7350.2|7366.9|7351.9|7365.2|7350.2|3
1728405040000|2024-10-08 16:30:40|7365.1|7350.1|7362.7|7347.7|7365.1|7350.1|7362.7|7347.7|4
1728405050000|2024-10-08 16:30:50|7362|7347|7361.6|7346.6|7362.1|7347.1|7361.5|7346.5|4
1728405060000|2024-10-08 16:31:00|7361.5|7346.5|7360.5|7345.5|7361.5|7346.5|7360.5|7345.5|1
1728405070000|2024-10-08 16:31:10|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|2
1728405080000|2024-10-08 16:31:20|7360|7345|7359.5|7344.5|7360|7345|7359.5|7344.5|2
1728405110000|2024-10-08 16:31:50|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|2
1728405130000|2024-10-08 16:32:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1728405140000|2024-10-08 16:32:20|7356.3|7341.3|7355.5|7340.5|7356.3|7341.3|7355.5|7340.5|2
1728405150000|2024-10-08 16:32:30|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|3
1728405160000|2024-10-08 16:32:40|7353.5|7338.5|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|0
1728405170000|2024-10-08 16:32:50|7355|7340|7354.3|7339.3|7355|7340|7354.2|7339.2|2
1728405180000|2024-10-08 16:33:00|||||||||3
1728405190000|2024-10-08 16:33:10|7355.8|7340.8|7355.2|7340.2|7355.8|7340.8|7355|7340|1
1728405200000|2024-10-08 16:33:20|7355.3|7340.3|7355.7|7340.7|7355.7|7340.7|7355.3|7340.3|0
1728405230000|2024-10-08 16:33:50|7355.3|7340.3|7354.8|7339.8|7355.3|7340.3|7354.8|7339.8|2
1728405240000|2024-10-08 16:34:00|7354.1|7339.1|7355.8|7340.8|7355.8|7340.8|7352.5|7337.5|8
1728405250000|2024-10-08 16:34:10|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|0
1728405290000|2024-10-08 16:34:50|7353.7|7338.7|7354.2|7339.2|7354.2|7339.2|7353.7|7338.7|2
1728405300000|2024-10-08 16:35:00|7353.8|7338.8|7354.3|7339.3|7354.3|7339.3|7353.8|7338.8|1
1728405310000|2024-10-08 16:35:10|7354|7339|7355.3|7340.3|7355.3|7340.3|7354|7339|1
1728405320000|2024-10-08 16:35:20|||||||||1
1728405330000|2024-10-08 16:35:30|||||||||1
1728405340000|2024-10-08 16:35:40|7355|7340|7355|7340|7355|7340|7355|7340|0
1728405350000|2024-10-08 16:35:50|7354.8|7339.8|7355|7340|7355|7340|7354.2|7339.2|3
1728405360000|2024-10-08 16:36:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1728405370000|2024-10-08 16:36:10|7354.2|7339.2|7353.6|7338.6|7354.2|7339.2|7353.6|7338.6|3
1728405380000|2024-10-08 16:36:20|7353.5|7338.5|7352.7|7337.7|7353.5|7338.5|7352.7|7337.7|0
1728405390000|2024-10-08 16:36:30|7352.5|7337.5|7353.2|7338.2|7353.5|7338.5|7352.5|7337.5|44
1728405400000|2024-10-08 16:36:40|7352.7|7337.7|7353.7|7338.7|7353.9|7338.9|7352.7|7337.7|3
1728405410000|2024-10-08 16:36:50|7353.5|7338.5|7352.6|7337.6|7353.5|7338.5|7352.6|7337.6|2
1728405420000|2024-10-08 16:37:00|7352.2|7337.2|7352.7|7337.7|7352.7|7337.7|7352.2|7337.2|2
1728405440000|2024-10-08 16:37:20|7353.8|7338.8|7353.5|7338.5|7353.8|7338.8|7353.5|7338.5|2
1728405450000|2024-10-08 16:37:30|7353.1|7338.1|7354.6|7339.6|7354.6|7339.6|7352.2|7337.2|5
1728405480000|2024-10-08 16:38:00|7354.5|7339.5|7355.3|7340.3|7355.3|7340.3|7354.5|7339.5|2
1728405490000|2024-10-08 16:38:10|||||||||1
1728405500000|2024-10-08 16:38:20|7355.5|7340.5|7354.6|7339.6|7355.5|7340.5|7354.6|7339.6|3
1728405520000|2024-10-08 16:38:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728405530000|2024-10-08 16:38:50|7355.3|7340.3|7355.3|7340.3|7355.5|7340.5|7355.3|7340.3|0
1728405540000|2024-10-08 16:39:00|7355|7340|7354.6|7339.6|7355|7340|7353.8|7338.8|2
1728405550000|2024-10-08 16:39:10|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728405570000|2024-10-08 16:39:30|7355.8|7340.8|7355|7340|7356|7341|7354.5|7339.5|6
1728405580000|2024-10-08 16:39:40|7355.8|7340.8|7360.7|7345.7|7360.7|7345.7|7355.8|7340.8|6
1728405590000|2024-10-08 16:39:50|7360.3|7345.3|7362.3|7347.3|7362.3|7347.3|7360.3|7345.3|2
1728405600000|2024-10-08 16:40:00|7360.5|7345.5|7363.3|7348.3|7363.3|7348.3|7360.5|7345.5|6
1728405620000|2024-10-08 16:40:20|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1728405630000|2024-10-08 16:40:30|7364.1|7349.1|7364.3|7349.3|7364.3|7349.3|7364.1|7349.1|1
1728405640000|2024-10-08 16:40:40|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|0
1728405650000|2024-10-08 16:40:50|7362.8|7347.8|7361|7346|7362.8|7347.8|7361|7346|4
1728405660000|2024-10-08 16:41:00|7360.8|7345.8|7360|7345|7360.8|7345.8|7360|7345|0
1728405670000|2024-10-08 16:41:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|0
1728405680000|2024-10-08 16:41:20|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1728405690000|2024-10-08 16:41:30|7361|7346|7360.3|7345.3|7361|7346|7360.3|7345.3|0
1728405710000|2024-10-08 16:41:50|||||||||1
1728405720000|2024-10-08 16:42:00|7360|7345|7360.3|7345.3|7360.7|7345.7|7360|7345|2
1728405730000|2024-10-08 16:42:10|7361|7346|7361|7346|7361|7346|7361|7346|1
1728405740000|2024-10-08 16:42:20|7360.3|7345.3|7360.5|7345.5|7360.8|7345.8|7360.3|7345.3|2
1728405750000|2024-10-08 16:42:30|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1728405760000|2024-10-08 16:42:40|7361|7346|7361|7346|7361|7346|7361|7346|0
1728405770000|2024-10-08 16:42:50|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1728405780000|2024-10-08 16:43:00|7361|7346|7360.8|7345.8|7361|7346|7360.8|7345.8|0
1728405790000|2024-10-08 16:43:10|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|3
1728405800000|2024-10-08 16:43:20|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|10
1728405810000|2024-10-08 16:43:30|||||||||4
1728405820000|2024-10-08 16:43:40|7360.1|7345.1|7360.5|7345.5|7360.6|7345.6|7360.1|7345.1|3
1728405840000|2024-10-08 16:44:00|7360.8|7345.8|7361.1|7346.1|7361.1|7346.1|7360.8|7345.8|57
1728405850000|2024-10-08 16:44:10|7361.2|7346.2|7361|7346|7361.2|7346.2|7361|7346|3
1728405860000|2024-10-08 16:44:20|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|0
1728405870000|2024-10-08 16:44:30|7360|7345|7359.2|7344.2|7360|7345|7359.2|7344.2|4
1728405880000|2024-10-08 16:44:40|7359.1|7344.1|7359.4|7344.4|7359.4|7344.4|7359.1|7344.1|0
1728405890000|2024-10-08 16:44:50|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|2
1728405930000|2024-10-08 16:45:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|0
1728405940000|2024-10-08 16:45:40|7357.7|7342.7|7358.6|7343.6|7358.6|7343.6|7357.7|7342.7|8
1728405970000|2024-10-08 16:46:10|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|2
1728405990000|2024-10-08 16:46:30|||||||||3
1728406000000|2024-10-08 16:46:40|||||||||1
1728406060000|2024-10-08 16:47:40|7358|7343|7358.9|7343.9|7358.9|7343.9|7357.7|7342.7|4
1728406070000|2024-10-08 16:47:50|7358.2|7343.2|7358.2|7343.2|7358.7|7343.7|7357.6|7342.6|9
1728406080000|2024-10-08 16:48:00|7358.6|7343.6|7360.4|7345.4|7360.7|7345.7|7358.6|7343.6|7
1728406090000|2024-10-08 16:48:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|0
1728406100000|2024-10-08 16:48:20|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|0
1728406110000|2024-10-08 16:48:30|7360|7345|7359.6|7344.6|7360|7345|7359.5|7344.5|0
1728406130000|2024-10-08 16:48:50|||||||||2
1728406160000|2024-10-08 16:49:20|7359.5|7344.5|7364.5|7349.5|7365.2|7350.2|7359.5|7344.5|14
1728406170000|2024-10-08 16:49:30|7364.2|7349.2|7365.2|7350.2|7365.2|7350.2|7364.2|7349.2|7
1728406190000|2024-10-08 16:49:50|7364.6|7349.6|7366.6|7351.6|7367.2|7352.2|7364.6|7349.6|3
1728406200000|2024-10-08 16:50:00|7366.2|7351.2|7366.4|7351.4|7366.4|7351.4|7366.2|7351.2|0
1728406210000|2024-10-08 16:50:10|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|0
1728406220000|2024-10-08 16:50:20|||||||||4
1728406230000|2024-10-08 16:50:30|||||||||3
1728406240000|2024-10-08 16:50:40|||||||||3
1728406250000|2024-10-08 16:50:50|7366|7351|7366|7351|7366.5|7351.5|7365.8|7350.8|5
1728406280000|2024-10-08 16:51:20|7366.5|7351.5|7367.1|7352.1|7367.1|7352.1|7366.5|7351.5|1
1728406290000|2024-10-08 16:51:30|7367.8|7352.8|7367|7352|7367.8|7352.8|7367|7352|0
1728406320000|2024-10-08 16:52:00|7366.8|7351.8|7367|7352|7367|7352|7366.7|7351.7|1
1728406330000|2024-10-08 16:52:10|7366.7|7351.7|7366.3|7351.3|7367|7352|7366.3|7351.3|4
1728406340000|2024-10-08 16:52:20|||||||||2
1728406350000|2024-10-08 16:52:30|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|0
1728406380000|2024-10-08 16:53:00|7365.8|7350.8|7362.2|7347.2|7365.8|7350.8|7362|7347|3
1728406390000|2024-10-08 16:53:10|7361.6|7346.6|7359.1|7344.1|7361.6|7346.6|7358.8|7343.8|0
1728406400000|2024-10-08 16:53:20|7358.9|7343.9|7358.9|7343.9|7359.6|7344.6|7358.8|7343.8|0
1728406410000|2024-10-08 16:53:30|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|3
1728406420000|2024-10-08 16:53:40|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1728406430000|2024-10-08 16:53:50|7357.8|7342.8|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|1
1728406440000|2024-10-08 16:54:00|7357.5|7342.5|7357.8|7342.8|7357.8|7342.8|7357.5|7342.5|2
1728406450000|2024-10-08 16:54:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|5
1728406460000|2024-10-08 16:54:20|7359|7344|7359|7344|7359|7344|7359|7344|0
1728406470000|2024-10-08 16:54:30|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7358.5|7343.5|2
1728406480000|2024-10-08 16:54:40|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|0
1728406490000|2024-10-08 16:54:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.4|7343.4|8
1728406500000|2024-10-08 16:55:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|6
1728406530000|2024-10-08 16:55:30|7361.5|7346.5|7361.9|7346.9|7361.9|7346.9|7361.5|7346.5|7
1728406540000|2024-10-08 16:55:40|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|1
1728406550000|2024-10-08 16:55:50|7362.6|7347.6|7362.3|7347.3|7362.6|7347.6|7361.9|7346.9|25
1728406560000|2024-10-08 16:56:00|7362.1|7347.1|7360.6|7345.6|7362.1|7347.1|7360.1|7345.1|3
1728406570000|2024-10-08 16:56:10|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|0
1728406580000|2024-10-08 16:56:20|||||||||2
1728406600000|2024-10-08 16:56:40|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|0
1728406620000|2024-10-08 16:57:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1728406630000|2024-10-08 16:57:10|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.3|7345.3|1
1728406640000|2024-10-08 16:57:20|7360.3|7345.3|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|0
1728406660000|2024-10-08 16:57:40|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|3
1728406680000|2024-10-08 16:58:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1728406700000|2024-10-08 16:58:20|7360.1|7345.1|7359.9|7344.9|7360.4|7345.4|7359.9|7344.9|1
1728406710000|2024-10-08 16:58:30|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.8|7344.8|0
1728406720000|2024-10-08 16:58:40|7361.8|7346.8|7362.3|7347.3|7362.3|7347.3|7361.8|7346.8|15
1728406730000|2024-10-08 16:58:50|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|0
1728406740000|2024-10-08 16:59:00|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|1
1728406750000|2024-10-08 16:59:10|7362.4|7347.4|7363.2|7348.2|7363.2|7348.2|7362.4|7347.4|3
1728406760000|2024-10-08 16:59:20|7363.3|7348.3|7364.5|7349.5|7364.5|7349.5|7363.3|7348.3|0
1728406770000|2024-10-08 16:59:30|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|1
1728406780000|2024-10-08 16:59:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|17
1728406790000|2024-10-08 16:59:50|7362.3|7347.3|7361.3|7346.3|7362.4|7347.4|7361|7346|23
1728406800000|2024-10-08 17:00:00|7361.7|7346.7|7363.3|7348.3|7363.5|7348.5|7361.7|7346.7|1
1728406810000|2024-10-08 17:00:10|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1728406840000|2024-10-08 17:00:40|7363.3|7348.3|7362.8|7347.8|7363.3|7348.3|7362.8|7347.8|1
1728406850000|2024-10-08 17:00:50|7363|7348|7362.8|7347.8|7363|7348|7362.8|7347.8|0
1728406860000|2024-10-08 17:01:00|7362.3|7347.3|7361.7|7346.7|7362.3|7347.3|7361.7|7346.7|1
1728406870000|2024-10-08 17:01:10|7361.5|7346.5|7361.7|7346.7|7361.7|7346.7|7361.5|7346.5|0
1728406890000|2024-10-08 17:01:30|7361.8|7346.8|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|0
1728406910000|2024-10-08 17:01:50|7362.4|7347.4|7364.5|7349.5|7364.5|7349.5|7362.4|7347.4|6
1728406950000|2024-10-08 17:02:30|7365.9|7350.9|7366|7351|7366|7351|7365.9|7350.9|1
1728406960000|2024-10-08 17:02:40|7366.4|7351.4|7366|7351|7366.4|7351.4|7365.5|7350.5|4
1728406970000|2024-10-08 17:02:50|7366.4|7351.4|7365.5|7350.5|7366.4|7351.4|7365.5|7350.5|2
1728407000000|2024-10-08 17:03:20|||||||||1
1728407020000|2024-10-08 17:03:40|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|1
1728407060000|2024-10-08 17:04:20|7365.5|7350.5|7366.3|7351.3|7366.3|7351.3|7365.5|7350.5|3
1728407080000|2024-10-08 17:04:40|||||||||3
1728407090000|2024-10-08 17:04:50|7366|7351|7364.1|7349.1|7366.1|7351.1|7364.1|7349.1|8
1728407120000|2024-10-08 17:05:20|||||||||1
1728407130000|2024-10-08 17:05:30|7364.6|7349.6|7365.5|7350.5|7365.5|7350.5|7364.6|7349.6|1
1728407140000|2024-10-08 17:05:40|7365.1|7350.1|7364.8|7349.8|7365.1|7350.1|7364.8|7349.8|2
1728407150000|2024-10-08 17:05:50|7364.7|7349.7|7363.6|7348.6|7364.7|7349.7|7363.6|7348.6|0
1728407170000|2024-10-08 17:06:10|7364.3|7349.3|7365.5|7350.5|7365.5|7350.5|7364.3|7349.3|2
1728407180000|2024-10-08 17:06:20|||||||||1
1728407190000|2024-10-08 17:06:30|7365.1|7350.1|7365.5|7350.5|7365.5|7350.5|7365.1|7350.1|1
1728407220000|2024-10-08 17:07:00|7365.4|7350.4|7365.1|7350.1|7365.4|7350.4|7365|7350|1
1728407230000|2024-10-08 17:07:10|7365.5|7350.5|7366.5|7351.5|7366.5|7351.5|7365.5|7350.5|13
1728407240000|2024-10-08 17:07:20|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1728407260000|2024-10-08 17:07:40|7366.6|7351.6|7365.9|7350.9|7366.6|7351.6|7365.9|7350.9|5
1728407270000|2024-10-08 17:07:50|7366|7351|7365.9|7350.9|7366.4|7351.4|7365.9|7350.9|2
1728407280000|2024-10-08 17:08:00|7366.6|7351.6|7366.5|7351.5|7367|7352|7366.1|7351.1|2
1728407290000|2024-10-08 17:08:10|7366.4|7351.4|7365.9|7350.9|7366.4|7351.4|7365.9|7350.9|0
1728407300000|2024-10-08 17:08:20|7366|7351|7366.1|7351.1|7366.3|7351.3|7366|7351|2
1728407310000|2024-10-08 17:08:30|7366|7351|7366.4|7351.4|7366.4|7351.4|7366|7351|0
1728407320000|2024-10-08 17:08:40|||||||||1
1728407330000|2024-10-08 17:08:50|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|0
1728407340000|2024-10-08 17:09:00|7365.2|7350.2|7365.9|7350.9|7365.9|7350.9|7365.2|7350.2|6
1728407350000|2024-10-08 17:09:10|7365.5|7350.5|7365.7|7350.7|7366.6|7351.6|7365.4|7350.4|1
1728407360000|2024-10-08 17:09:20|7365.9|7350.9|7362.5|7347.5|7366.4|7351.4|7362.5|7347.5|5
1728407370000|2024-10-08 17:09:30|7361.8|7346.8|7365.6|7350.6|7365.8|7350.8|7361.8|7346.8|4
1728407380000|2024-10-08 17:09:40|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|4
1728407400000|2024-10-08 17:10:00|7366.1|7351.1|7364|7349|7366.5|7351.5|7363.8|7348.8|4
1728407410000|2024-10-08 17:10:10|7363.6|7348.6|7363.8|7348.8|7363.8|7348.8|7363.5|7348.5|2
1728407420000|2024-10-08 17:10:20|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1728407430000|2024-10-08 17:10:30|7365.6|7350.6|7364.6|7349.6|7365.9|7350.9|7364.2|7349.2|7
1728407440000|2024-10-08 17:10:40|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|0
1728407450000|2024-10-08 17:10:50|7365|7350|7364.1|7349.1|7365|7350|7364.1|7349.1|2
1728407460000|2024-10-08 17:11:00|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|4
1728407470000|2024-10-08 17:11:10|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|0
1728407500000|2024-10-08 17:11:40|7366|7351|7365.1|7350.1|7366|7351|7364.6|7349.6|21
1728407510000|2024-10-08 17:11:50|||||||||1
1728407520000|2024-10-08 17:12:00|7365.9|7350.9|7366.5|7351.5|7367.7|7352.7|7365.9|7350.9|12
1728407540000|2024-10-08 17:12:20|7366.9|7351.9|7367|7352|7367|7352|7366.9|7351.9|4
1728407550000|2024-10-08 17:12:30|||||||||5
1728407560000|2024-10-08 17:12:40|||||||||4
1728407570000|2024-10-08 17:12:50|7366.2|7351.2|7367.1|7352.1|7367.1|7352.1|7366.2|7351.2|3
1728407580000|2024-10-08 17:13:00|7367.4|7352.4|7367.6|7352.6|7367.7|7352.7|7367.4|7352.4|2
1728407590000|2024-10-08 17:13:10|||||||||1
1728407610000|2024-10-08 17:13:30|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|0
1728407630000|2024-10-08 17:13:50|7370.6|7355.6|7369.3|7354.3|7370.6|7355.6|7369|7354|28
1728407640000|2024-10-08 17:14:00|7370|7355|7370|7355|7370|7355|7370|7355|0
1728407650000|2024-10-08 17:14:10|7368.9|7353.9|7368.5|7353.5|7369|7354|7368.5|7353.5|1
1728407670000|2024-10-08 17:14:30|||||||||2
1728407700000|2024-10-08 17:15:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1728407710000|2024-10-08 17:15:10|7367.7|7352.7|7366.5|7351.5|7367.7|7352.7|7366.5|7351.5|1
1728407720000|2024-10-08 17:15:20|7366.4|7351.4|7364.4|7349.4|7366.4|7351.4|7364.4|7349.4|1
1728407730000|2024-10-08 17:15:30|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|0
1728407740000|2024-10-08 17:15:40|7363.1|7348.1|7363.3|7348.3|7363.3|7348.3|7363.1|7348.1|3
1728407750000|2024-10-08 17:15:50|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|0
1728407760000|2024-10-08 17:16:00|7364|7349|7363.1|7348.1|7364|7349|7363|7348|9
1728407770000|2024-10-08 17:16:10|7363.5|7348.5|7362|7347|7363.5|7348.5|7362|7347|1
1728407790000|2024-10-08 17:16:30|7361.9|7346.9|7361.1|7346.1|7361.9|7346.9|7361.1|7346.1|1
1728407800000|2024-10-08 17:16:40|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|0
1728407820000|2024-10-08 17:17:00|||||||||2
1728407840000|2024-10-08 17:17:20|7361.4|7346.4|7360.4|7345.4|7361.4|7346.4|7360.4|7345.4|6
1728407850000|2024-10-08 17:17:30|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1728407860000|2024-10-08 17:17:40|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|0
1728407870000|2024-10-08 17:17:50|7360.7|7345.7|7362.8|7347.8|7362.8|7347.8|7360.7|7345.7|2
1728407890000|2024-10-08 17:18:10|7362.3|7347.3|7362.5|7347.5|7362.6|7347.6|7362.3|7347.3|2
1728407910000|2024-10-08 17:18:30|7362.1|7347.1|7361.5|7346.5|7362.1|7347.1|7361.4|7346.4|13
1728407920000|2024-10-08 17:18:40|||||||||4
1728407930000|2024-10-08 17:18:50|7361.6|7346.6|7361.5|7346.5|7361.6|7346.6|7361.5|7346.5|3
1728407940000|2024-10-08 17:19:00|7361.4|7346.4|7361.5|7346.5|7361.5|7346.5|7361.4|7346.4|1
1728407950000|2024-10-08 17:19:10|||||||||4
1728407980000|2024-10-08 17:19:40|7361.2|7346.2|7359.8|7344.8|7361.2|7346.2|7359.4|7344.4|4
1728408010000|2024-10-08 17:20:10|||||||||3
1728408020000|2024-10-08 17:20:20|7359.4|7344.4|7358.5|7343.5|7359.4|7344.4|7357.9|7342.9|7
1728408030000|2024-10-08 17:20:30|||||||||1
1728408040000|2024-10-08 17:20:40|7358|7343|7356.9|7341.9|7358|7343|7356.7|7341.7|2
1728408050000|2024-10-08 17:20:50|7356.1|7341.1|7356.7|7341.7|7356.9|7341.9|7356|7341|11
1728408060000|2024-10-08 17:21:00|7356.4|7341.4|7355|7340|7356.4|7341.4|7355|7340|6
1728408070000|2024-10-08 17:21:10|7354.2|7339.2|7354.4|7339.4|7354.4|7339.4|7354.2|7339.2|0
1728408080000|2024-10-08 17:21:20|7355|7340|7356.2|7341.2|7356.2|7341.2|7355|7340|10
1728408100000|2024-10-08 17:21:40|7356.6|7341.6|7356.9|7341.9|7356.9|7341.9|7356.6|7341.6|4
1728408110000|2024-10-08 17:21:50|7357|7342|7358|7343|7358|7343|7357|7342|2
1728408120000|2024-10-08 17:22:00|7357.9|7342.9|7357.4|7342.4|7358|7343|7357.4|7342.4|2
1728408130000|2024-10-08 17:22:10|7356|7341|7355.9|7340.9|7356|7341|7355.9|7340.9|6
1728408140000|2024-10-08 17:22:20|7355.4|7340.4|7354.4|7339.4|7356|7341|7354.4|7339.4|2
1728408150000|2024-10-08 17:22:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1728408160000|2024-10-08 17:22:40|7354.6|7339.6|7355|7340|7355|7340|7354.6|7339.6|2
1728408170000|2024-10-08 17:22:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1728408180000|2024-10-08 17:23:00|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|2
1728408190000|2024-10-08 17:23:10|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|5
1728408220000|2024-10-08 17:23:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|0
1728408240000|2024-10-08 17:24:00|7354.9|7339.9|7355.7|7340.7|7355.7|7340.7|7354.7|7339.7|2
1728408250000|2024-10-08 17:24:10|7355.6|7340.6|7355.2|7340.2|7355.6|7340.6|7355.1|7340.1|3
1728408260000|2024-10-08 17:24:20|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7353.2|7338.2|4
1728408280000|2024-10-08 17:24:40|7353.7|7338.7|7354.7|7339.7|7354.7|7339.7|7353.7|7338.7|6
1728408290000|2024-10-08 17:24:50|7354.9|7339.9|7355.2|7340.2|7355.7|7340.7|7354.9|7339.9|14
1728408300000|2024-10-08 17:25:00|7355.6|7340.6|7355.2|7340.2|7355.7|7340.7|7355.1|7340.1|4
1728408320000|2024-10-08 17:25:20|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|5
1728408330000|2024-10-08 17:25:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1728408340000|2024-10-08 17:25:40|7354.4|7339.4|7354.7|7339.7|7354.7|7339.7|7354.4|7339.4|0
1728408350000|2024-10-08 17:25:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|1
1728408360000|2024-10-08 17:26:00|7354.7|7339.7|7354.9|7339.9|7354.9|7339.9|7354.7|7339.7|2
1728408380000|2024-10-08 17:26:20|7354.7|7339.7|7354.2|7339.2|7354.9|7339.9|7354.2|7339.2|3
1728408390000|2024-10-08 17:26:30|7354.4|7339.4|7354.2|7339.2|7354.7|7339.7|7354.2|7339.2|4
1728408410000|2024-10-08 17:26:50|||||||||1
1728408420000|2024-10-08 17:27:00|7354.1|7339.1|7353.5|7338.5|7354.2|7339.2|7352.9|7337.9|5
1728408450000|2024-10-08 17:27:30|7353.9|7338.9|7354|7339|7354|7339|7353.9|7338.9|2
1728408460000|2024-10-08 17:27:40|7354.7|7339.7|7355.1|7340.1|7355.1|7340.1|7354.7|7339.7|10
1728408470000|2024-10-08 17:27:50|7354.3|7339.3|7353.5|7338.5|7354.3|7339.3|7353.4|7338.4|8
1728408490000|2024-10-08 17:28:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1728408500000|2024-10-08 17:28:20|7354|7339|7354|7339|7354|7339|7354|7339|0
1728408510000|2024-10-08 17:28:30|7358.4|7343.4|7357.3|7342.3|7358.4|7343.4|7356.4|7341.4|6
1728408520000|2024-10-08 17:28:40|||||||||8
1728408530000|2024-10-08 17:28:50|7356.8|7341.8|7356.6|7341.6|7356.8|7341.8|7356.6|7341.6|1
1728408550000|2024-10-08 17:29:10|7356.9|7341.9|7357|7342|7357|7342|7356.5|7341.5|6
1728408560000|2024-10-08 17:29:20|7356.9|7341.9|7356.4|7341.4|7356.9|7341.9|7356.4|7341.4|0
1728408580000|2024-10-08 17:29:40|7357|7342|7356.9|7341.9|7357|7342|7356.9|7341.9|3
1728408590000|2024-10-08 17:29:50|7356.6|7341.6|7356|7341|7356.6|7341.6|7356|7341|8
1728408600000|2024-10-08 17:30:00|7356.1|7341.1|7355.9|7340.9|7356.1|7341.1|7355.9|7340.9|4
1728408610000|2024-10-08 17:30:10|7356.2|7341.2|7356.8|7341.8|7356.8|7341.8|7356.2|7341.2|1
1728408620000|2024-10-08 17:30:20|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|0
1728408630000|2024-10-08 17:30:30|7356|7341|7355.2|7340.2|7356|7341|7354.9|7339.9|9
1728408640000|2024-10-08 17:30:40|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1728408660000|2024-10-08 17:31:00|7355.2|7340.2|7356.7|7341.7|7357.2|7342.2|7355.2|7340.2|13
1728408670000|2024-10-08 17:31:10|7356.2|7341.2|7356.6|7341.6|7356.6|7341.6|7355.9|7340.9|1
1728408680000|2024-10-08 17:31:20|||||||||2
1728408690000|2024-10-08 17:31:30|||||||||1
1728408730000|2024-10-08 17:32:10|7356.7|7341.7|7358.7|7343.7|7358.7|7343.7|7356.7|7341.7|14
1728408740000|2024-10-08 17:32:20|7358.6|7343.6|7356.9|7341.9|7358.6|7343.6|7356.7|7341.7|2
1728408750000|2024-10-08 17:32:30|7357.2|7342.2|7356.7|7341.7|7357.2|7342.2|7356.7|7341.7|0
1728408760000|2024-10-08 17:32:40|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|4
1728408770000|2024-10-08 17:32:50|||||||||3
1728408780000|2024-10-08 17:33:00|7357.9|7342.9|7356.9|7341.9|7357.9|7342.9|7356.2|7341.2|4
1728408790000|2024-10-08 17:33:10|||||||||3
1728408820000|2024-10-08 17:33:40|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|0
1728408830000|2024-10-08 17:33:50|7358.2|7343.2|7356.9|7341.9|7358.6|7343.6|7356.9|7341.9|5
1728408840000|2024-10-08 17:34:00|7356.7|7341.7|7356.6|7341.6|7356.7|7341.7|7356.6|7341.6|1
1728408850000|2024-10-08 17:34:10|7357|7342|7357.8|7342.8|7358.2|7343.2|7357|7342|7
1728408860000|2024-10-08 17:34:20|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|0
1728408870000|2024-10-08 17:34:30|||||||||2
1728408880000|2024-10-08 17:34:40|7357.5|7342.5|7356.6|7341.6|7357.5|7342.5|7356.6|7341.6|2
1728408890000|2024-10-08 17:34:50|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356|7341|2
1728408900000|2024-10-08 17:35:00|7356.6|7341.6|7357.7|7342.7|7358.4|7343.4|7356.6|7341.6|4
1728408910000|2024-10-08 17:35:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1728408920000|2024-10-08 17:35:20|7357.1|7342.1|7357.1|7342.1|7358|7343|7357.1|7342.1|34
1728408930000|2024-10-08 17:35:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728408940000|2024-10-08 17:35:40|||||||||2
1728408960000|2024-10-08 17:36:00|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|2
1728408970000|2024-10-08 17:36:10|7354.2|7339.2|7354.9|7339.9|7354.9|7339.9|7354.2|7339.2|4
1728408990000|2024-10-08 17:36:30|7355.3|7340.3|7356|7341|7356|7341|7355.3|7340.3|2
1728409000000|2024-10-08 17:36:40|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|2
1728409010000|2024-10-08 17:36:50|7357.2|7342.2|7357.9|7342.9|7357.9|7342.9|7357.2|7342.2|0
1728409020000|2024-10-08 17:37:00|7358.2|7343.2|7358.6|7343.6|7358.6|7343.6|7358.1|7343.1|5
1728409030000|2024-10-08 17:37:10|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|1
1728409050000|2024-10-08 17:37:30|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|1
1728409060000|2024-10-08 17:37:40|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|3
1728409070000|2024-10-08 17:37:50|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1728409080000|2024-10-08 17:38:00|7358.2|7343.2|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|3
1728409090000|2024-10-08 17:38:10|||||||||1
1728409110000|2024-10-08 17:38:30|7359|7344|7359|7344|7359|7344|7359|7344|0
1728409120000|2024-10-08 17:38:40|7359.3|7344.3|7359|7344|7359.3|7344.3|7359|7344|1
1728409130000|2024-10-08 17:38:50|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1728409140000|2024-10-08 17:39:00|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7357.5|7342.5|4
1728409150000|2024-10-08 17:39:10|||||||||20
1728409160000|2024-10-08 17:39:20|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|15
1728409170000|2024-10-08 17:39:30|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1728409180000|2024-10-08 17:39:40|7360.4|7345.4|7360.1|7345.1|7360.4|7345.4|7360.1|7345.1|5
1728409190000|2024-10-08 17:39:50|7360.2|7345.2|7360.1|7345.1|7360.2|7345.2|7360.1|7345.1|10
1728409200000|2024-10-08 17:40:00|7359.9|7344.9|7359.4|7344.4|7359.9|7344.9|7357.9|7342.9|9
1728409220000|2024-10-08 17:40:20|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7359.6|7344.6|5
1728409230000|2024-10-08 17:40:30|7357.1|7342.1|7358.7|7343.7|7358.7|7343.7|7357.1|7342.1|5
1728409240000|2024-10-08 17:40:40|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|6
1728409260000|2024-10-08 17:41:00|7357.8|7342.8|7357.7|7342.7|7358.4|7343.4|7357.1|7342.1|3
1728409270000|2024-10-08 17:41:10|7358.1|7343.1|7357.1|7342.1|7358.1|7343.1|7356.9|7341.9|5
1728409280000|2024-10-08 17:41:20|7356.9|7341.9|7357.3|7342.3|7357.4|7342.4|7356.9|7341.9|7
1728409290000|2024-10-08 17:41:30|7356.9|7341.9|7356.8|7341.8|7356.9|7341.9|7356.8|7341.8|6
1728409300000|2024-10-08 17:41:40|7356.6|7341.6|7356.1|7341.1|7356.8|7341.8|7356.1|7341.1|6
1728409310000|2024-10-08 17:41:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|2
1728409330000|2024-10-08 17:42:10|7356.1|7341.1|7354.9|7339.9|7356.1|7341.1|7354.9|7339.9|8
1728409340000|2024-10-08 17:42:20|7355.3|7340.3|7354.9|7339.9|7355.3|7340.3|7354.8|7339.8|2
1728409350000|2024-10-08 17:42:30|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|3
1728409360000|2024-10-08 17:42:40|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.3|7340.3|6
1728409370000|2024-10-08 17:42:50|7355.3|7340.3|7354.9|7339.9|7355.4|7340.4|7354.7|7339.7|9
1728409380000|2024-10-08 17:43:00|7354.8|7339.8|7355.3|7340.3|7355.4|7340.4|7354.8|7339.8|2
1728409390000|2024-10-08 17:43:10|7354.8|7339.8|7354.9|7339.9|7355.1|7340.1|7354.8|7339.8|5
1728409400000|2024-10-08 17:43:20|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|3
1728409410000|2024-10-08 17:43:30|7355.8|7340.8|7355.3|7340.3|7356.3|7341.3|7353.6|7338.6|58
1728409420000|2024-10-08 17:43:40|7354.9|7339.9|7354.9|7339.9|7355.6|7340.6|7354.9|7339.9|9
1728409430000|2024-10-08 17:43:50|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|6
1728409440000|2024-10-08 17:44:00|7355.4|7340.4|7355.1|7340.1|7355.4|7340.4|7355.1|7340.1|1
1728409450000|2024-10-08 17:44:10|7355.4|7340.4|7355.6|7340.6|7355.6|7340.6|7355.4|7340.4|1
1728409460000|2024-10-08 17:44:20|7355.4|7340.4|7355.8|7340.8|7355.8|7340.8|7355.4|7340.4|6
1728409480000|2024-10-08 17:44:40|7356.3|7341.3|7356.1|7341.1|7356.3|7341.3|7355.9|7340.9|2
1728409490000|2024-10-08 17:44:50|7356.2|7341.2|7356.8|7341.8|7356.8|7341.8|7356.2|7341.2|34
1728409500000|2024-10-08 17:45:00|7357.2|7342.2|7357.8|7342.8|7358|7343|7357.2|7342.2|30
1728409510000|2024-10-08 17:45:10|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|21
1728409520000|2024-10-08 17:45:20|7358.1|7343.1|7358.2|7343.2|7358.2|7343.2|7358.1|7343.1|3
1728409530000|2024-10-08 17:45:30|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|0
1728409540000|2024-10-08 17:45:40|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|3
1728409550000|2024-10-08 17:45:50|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|2
1728409560000|2024-10-08 17:46:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|0
1728409570000|2024-10-08 17:46:10|7358.3|7343.3|7357.6|7342.6|7358.3|7343.3|7356.7|7341.7|1
1728409580000|2024-10-08 17:46:20|7356.7|7341.7|7357.1|7342.1|7357.1|7342.1|7356.7|7341.7|16
1728409590000|2024-10-08 17:46:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|2
1728409600000|2024-10-08 17:46:40|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|0
1728409610000|2024-10-08 17:46:50|||||||||8
1728409620000|2024-10-08 17:47:00|7357.4|7342.4|7355.1|7340.1|7357.4|7342.4|7354.7|7339.7|21
1728409630000|2024-10-08 17:47:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|6
1728409640000|2024-10-08 17:47:20|7354.6|7339.6|7354.7|7339.7|7354.7|7339.7|7354.6|7339.6|1
1728409650000|2024-10-08 17:47:30|7355|7340|7357.9|7342.9|7357.9|7342.9|7355|7340|5
1728409660000|2024-10-08 17:47:40|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|0
1728409670000|2024-10-08 17:47:50|7357.9|7342.9|7358.1|7343.1|7358.1|7343.1|7357.9|7342.9|4
1728409690000|2024-10-08 17:48:10|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|2
1728409710000|2024-10-08 17:48:30|7358.8|7343.8|7357.8|7342.8|7358.8|7343.8|7357.8|7342.8|10
1728409720000|2024-10-08 17:48:40|7356.7|7341.7|7356.2|7341.2|7356.7|7341.7|7356.1|7341.1|2
1728409730000|2024-10-08 17:48:50|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728409740000|2024-10-08 17:49:00|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7355.9|7340.9|17
1728409750000|2024-10-08 17:49:10|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|0
1728409760000|2024-10-08 17:49:20|||||||||7
1728409770000|2024-10-08 17:49:30|||||||||1
1728409780000|2024-10-08 17:49:40|7356.9|7341.9|7356.9|7341.9|7357.1|7342.1|7356.8|7341.8|2
1728409790000|2024-10-08 17:49:50|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|0
1728409800000|2024-10-08 17:50:00|7359.1|7344.1|7359.2|7344.2|7359.2|7344.2|7359.1|7344.1|11
1728409810000|2024-10-08 17:50:10|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7359.6|7344.6|16
1728409820000|2024-10-08 17:50:20|7359.5|7344.5|7360.1|7345.1|7360.1|7345.1|7358.9|7343.9|3
1728409830000|2024-10-08 17:50:30|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.8|7344.8|0
1728409840000|2024-10-08 17:50:40|7359.7|7344.7|7358.8|7343.8|7359.7|7344.7|7358.8|7343.8|1
1728409850000|2024-10-08 17:50:50|7358.9|7343.9|7359.4|7344.4|7359.4|7344.4|7358.8|7343.8|7
1728409860000|2024-10-08 17:51:00|7359.6|7344.6|7359.6|7344.6|7359.7|7344.7|7359.1|7344.1|14
1728409870000|2024-10-08 17:51:10|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|0
1728409880000|2024-10-08 17:51:20|||||||||4
1728409900000|2024-10-08 17:51:40|7359.6|7344.6|7359.7|7344.7|7359.7|7344.7|7359.6|7344.6|2
1728409910000|2024-10-08 17:51:50|7359.8|7344.8|7362.6|7347.6|7362.6|7347.6|7359.8|7344.8|24
1728409920000|2024-10-08 17:52:00|7362.5|7347.5|7363.3|7348.3|7363.3|7348.3|7362.5|7347.5|6
1728409930000|2024-10-08 17:52:10|7362.5|7347.5|7362.1|7347.1|7362.5|7347.5|7361.9|7346.9|9
1728409950000|2024-10-08 17:52:30|7361.9|7346.9|7362.4|7347.4|7362.4|7347.4|7361.9|7346.9|0
1728409960000|2024-10-08 17:52:40|7362.3|7347.3|7362.1|7347.1|7362.3|7347.3|7361.9|7346.9|0
1728409970000|2024-10-08 17:52:50|7361.7|7346.7|7361.3|7346.3|7362.1|7347.1|7361.3|7346.3|14
1728409980000|2024-10-08 17:53:00|7361.6|7346.6|7361.3|7346.3|7361.6|7346.6|7361.3|7346.3|12
1728409990000|2024-10-08 17:53:10|7362.1|7347.1|7363|7348|7363.1|7348.1|7362.1|7347.1|24
1728410000000|2024-10-08 17:53:20|7362.2|7347.2|7361.7|7346.7|7362.2|7347.2|7361.7|7346.7|1
1728410010000|2024-10-08 17:53:30|7361.8|7346.8|7360.1|7345.1|7361.8|7346.8|7360.1|7345.1|6
1728410020000|2024-10-08 17:53:40|7359.4|7344.4|7359.6|7344.6|7359.6|7344.6|7359.4|7344.4|7
1728410030000|2024-10-08 17:53:50|7359.4|7344.4|7359.6|7344.6|7359.6|7344.6|7359.4|7344.4|3
1728410040000|2024-10-08 17:54:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7358.8|7343.8|7
1728410050000|2024-10-08 17:54:10|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1728410060000|2024-10-08 17:54:20|7358.2|7343.2|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|0
1728410070000|2024-10-08 17:54:30|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|4
1728410090000|2024-10-08 17:54:50|7358.8|7343.8|7359.7|7344.7|7359.7|7344.7|7358.8|7343.8|1
1728410100000|2024-10-08 17:55:00|7359.6|7344.6|7358.9|7343.9|7359.6|7344.6|7358.9|7343.9|6
1728410110000|2024-10-08 17:55:10|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|2
1728410120000|2024-10-08 17:55:20|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|2
1728410130000|2024-10-08 17:55:30|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|2
1728410140000|2024-10-08 17:55:40|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|5
1728410150000|2024-10-08 17:55:50|7358.9|7343.9|7359.7|7344.7|7359.7|7344.7|7358.8|7343.8|6
1728410160000|2024-10-08 17:56:00|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|0
1728410180000|2024-10-08 17:56:20|7360.3|7345.3|7360.8|7345.8|7360.9|7345.9|7360.3|7345.3|16
1728410190000|2024-10-08 17:56:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1728410200000|2024-10-08 17:56:40|7360.5|7345.5|7359|7344|7360.5|7345.5|7359|7344|8
1728410210000|2024-10-08 17:56:50|7359.3|7344.3|7359.7|7344.7|7359.7|7344.7|7359.2|7344.2|0
1728410220000|2024-10-08 17:57:00|7360|7345|7360|7345|7360|7345|7360|7345|0
1728410230000|2024-10-08 17:57:10|7359.7|7344.7|7358.9|7343.9|7359.7|7344.7|7358.9|7343.9|5
1728410240000|2024-10-08 17:57:20|7358.8|7343.8|7358.9|7343.9|7358.9|7343.9|7358.8|7343.8|2
1728410250000|2024-10-08 17:57:30|||||||||5
1728410260000|2024-10-08 17:57:40|7358.8|7343.8|7359.8|7344.8|7359.8|7344.8|7358.8|7343.8|17
1728410270000|2024-10-08 17:57:50|7359.4|7344.4|7360.4|7345.4|7360.4|7345.4|7359.4|7344.4|9
1728410280000|2024-10-08 17:58:00|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|9
1728410290000|2024-10-08 17:58:10|7361.3|7346.3|7361.2|7346.2|7361.3|7346.3|7361.2|7346.2|7
1728410300000|2024-10-08 17:58:20|||||||||1
1728410310000|2024-10-08 17:58:30|||||||||5
1728410320000|2024-10-08 17:58:40|7361.7|7346.7|7363.1|7348.1|7363.4|7348.4|7361.7|7346.7|37
1728410330000|2024-10-08 17:58:50|7362.9|7347.9|7362.2|7347.2|7362.9|7347.9|7362.1|7347.1|5
1728410340000|2024-10-08 17:59:00|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.6|7347.6|0
1728410350000|2024-10-08 17:59:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1728410360000|2024-10-08 17:59:20|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|0
1728410380000|2024-10-08 17:59:40|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|2
1728410390000|2024-10-08 17:59:50|7363.3|7348.3|7363.4|7348.4|7363.4|7348.4|7363.3|7348.3|1
1728410400000|2024-10-08 18:00:00|7363.2|7348.2|7361.2|7346.2|7363.2|7348.2|7361.2|7346.2|7
1728410410000|2024-10-08 18:00:10|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1728410420000|2024-10-08 18:00:20|7362.1|7347.1|7361.9|7346.9|7362.1|7347.1|7361.8|7346.8|3
1728410430000|2024-10-08 18:00:30|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1728410440000|2024-10-08 18:00:40|7361.7|7346.7|7361.4|7346.4|7361.7|7346.7|7361.4|7346.4|1
1728410450000|2024-10-08 18:00:50|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|5
1728410460000|2024-10-08 18:01:00|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|1
1728410470000|2024-10-08 18:01:10|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|2
1728410480000|2024-10-08 18:01:20|||||||||6
1728410500000|2024-10-08 18:01:40|7362.1|7347.1|7361.9|7346.9|7362.2|7347.2|7361.9|7346.9|5
1728410510000|2024-10-08 18:01:50|7362.4|7347.4|7361.6|7346.6|7362.4|7347.4|7361.6|7346.6|0
1728410530000|2024-10-08 18:02:10|7361.9|7346.9|7362.2|7347.2|7362.2|7347.2|7361.9|7346.9|9
1728410540000|2024-10-08 18:02:20|7363.7|7348.7|7363.9|7348.9|7363.9|7348.9|7363.7|7348.7|12
1728410550000|2024-10-08 18:02:30|7364.2|7349.2|7363.7|7348.7|7364.2|7349.2|7363.7|7348.7|0
1728410560000|2024-10-08 18:02:40|7364.1|7349.1|7364.4|7349.4|7364.4|7349.4|7364.1|7349.1|1
1728410570000|2024-10-08 18:02:50|7364.7|7349.7|7360.4|7345.4|7364.7|7349.7|7360.3|7345.3|25
1728410580000|2024-10-08 18:03:00|7360.8|7345.8|7360.2|7345.2|7360.9|7345.9|7360.2|7345.2|5
1728410590000|2024-10-08 18:03:10|||||||||1
1728410600000|2024-10-08 18:03:20|7359.4|7344.4|7359.1|7344.1|7359.9|7344.9|7359.1|7344.1|6
1728410610000|2024-10-08 18:03:30|7360.2|7345.2|7360.1|7345.1|7360.4|7345.4|7359.9|7344.9|7
1728410620000|2024-10-08 18:03:40|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1728410630000|2024-10-08 18:03:50|7359.9|7344.9|7358.6|7343.6|7359.9|7344.9|7358.6|7343.6|4
1728410640000|2024-10-08 18:04:00|7359.4|7344.4|7358.4|7343.4|7359.4|7344.4|7357.2|7342.2|9
1728410650000|2024-10-08 18:04:10|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7357.9|7342.9|6
1728410660000|2024-10-08 18:04:20|7358.6|7343.6|7358.4|7343.4|7358.8|7343.8|7358.4|7343.4|15
1728410670000|2024-10-08 18:04:30|7358.8|7343.8|7359.8|7344.8|7359.8|7344.8|7358.8|7343.8|10
1728410680000|2024-10-08 18:04:40|7360.2|7345.2|7360.3|7345.3|7360.3|7345.3|7360.2|7345.2|2
1728410690000|2024-10-08 18:04:50|7361.2|7346.2|7361.3|7346.3|7361.3|7346.3|7361.2|7346.2|4
1728410700000|2024-10-08 18:05:00|7360.4|7345.4|7361.3|7346.3|7361.3|7346.3|7360.4|7345.4|13
1728410710000|2024-10-08 18:05:10|7361.7|7346.7|7360.8|7345.8|7361.7|7346.7|7360.8|7345.8|3
1728410720000|2024-10-08 18:05:20|7361.9|7346.9|7362.9|7347.9|7363|7348|7361.9|7346.9|17
1728410730000|2024-10-08 18:05:30|7362.5|7347.5|7362.3|7347.3|7362.5|7347.5|7362.3|7347.3|2
1728410740000|2024-10-08 18:05:40|7361.5|7346.5|7362.5|7347.5|7363|7348|7361.5|7346.5|5
1728410750000|2024-10-08 18:05:50|||||||||1
1728410760000|2024-10-08 18:06:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1728410770000|2024-10-08 18:06:10|7362|7347|7361.5|7346.5|7362|7347|7361.5|7346.5|3
1728410780000|2024-10-08 18:06:20|7361.4|7346.4|7362.5|7347.5|7362.5|7347.5|7361.4|7346.4|11
1728410790000|2024-10-08 18:06:30|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|1
1728410810000|2024-10-08 18:06:50|||||||||1
1728410820000|2024-10-08 18:07:00|7362.5|7347.5|7364.3|7349.3|7364.4|7349.4|7362.4|7347.4|14
1728410830000|2024-10-08 18:07:10|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1728410840000|2024-10-08 18:07:20|7364.7|7349.7|7364.7|7349.7|7364.9|7349.9|7364.7|7349.7|2
1728410860000|2024-10-08 18:07:40|7365.4|7350.4|7369.1|7354.1|7369.1|7354.1|7365.4|7350.4|3
1728410870000|2024-10-08 18:07:50|7369.4|7354.4|7368.8|7353.8|7369.4|7354.4|7368.1|7353.1|7
1728410880000|2024-10-08 18:08:00|7368.4|7353.4|7368.2|7353.2|7369.3|7354.3|7367.7|7352.7|3
1728410890000|2024-10-08 18:08:10|7368|7353|7365.5|7350.5|7368|7353|7365|7350|17
1728410900000|2024-10-08 18:08:20|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|0
1728410910000|2024-10-08 18:08:30|||||||||10
1728410920000|2024-10-08 18:08:40|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1728410930000|2024-10-08 18:08:50|7365|7350|7365.5|7350.5|7365.5|7350.5|7365|7350|3
1728410940000|2024-10-08 18:09:00|7365.2|7350.2|7365.3|7350.3|7365.7|7350.7|7364.8|7349.8|3
1728410950000|2024-10-08 18:09:10|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.3|7350.3|10
1728410960000|2024-10-08 18:09:20|7365.4|7350.4|7367.8|7352.8|7368.2|7353.2|7365.4|7350.4|4
1728410970000|2024-10-08 18:09:30|7368|7353|7368|7353|7368|7353|7368|7353|4
1728410980000|2024-10-08 18:09:40|7368.2|7353.2|7368|7353|7368.2|7353.2|7368|7353|1
1728410990000|2024-10-08 18:09:50|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.4|7352.4|5
1728411000000|2024-10-08 18:10:00|7367.5|7352.5|7367.9|7352.9|7367.9|7352.9|7367.3|7352.3|16
1728411010000|2024-10-08 18:10:10|7368.2|7353.2|7369.3|7354.3|7369.3|7354.3|7368.2|7353.2|8
1728411020000|2024-10-08 18:10:20|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|0
1728411040000|2024-10-08 18:10:40|7369.2|7354.2|7371.1|7356.1|7371.1|7356.1|7369.2|7354.2|44
1728411050000|2024-10-08 18:10:50|7371.6|7356.6|7374.1|7359.1|7374.1|7359.1|7371.6|7356.6|9
1728411060000|2024-10-08 18:11:00|7374.4|7359.4|7374.2|7359.2|7374.4|7359.4|7373.8|7358.8|4
1728411070000|2024-10-08 18:11:10|7374.8|7359.8|7374.8|7359.8|7375|7360|7374.8|7359.8|7
1728411080000|2024-10-08 18:11:20|7374.5|7359.5|7372.2|7357.2|7374.5|7359.5|7372.2|7357.2|29
1728411090000|2024-10-08 18:11:30|7371.8|7356.8|7383.4|7368.4|7383.7|7368.7|7371.8|7356.8|16
1728411100000|2024-10-08 18:11:40|7383.7|7368.7|7381.5|7366.5|7384.2|7369.2|7381|7366|21
1728411110000|2024-10-08 18:11:50|7381|7366|7381.6|7366.6|7381.6|7366.6|7380|7365|3
1728411120000|2024-10-08 18:12:00|7382|7367|7379.9|7364.9|7382|7367|7378.8|7363.8|48
1728411130000|2024-10-08 18:12:10|7380.2|7365.2|7380.6|7365.6|7380.6|7365.6|7380.2|7365.2|8
1728411140000|2024-10-08 18:12:20|7380.7|7365.7|7384|7369|7384|7369|7380.7|7365.7|9
1728411150000|2024-10-08 18:12:30|7384.4|7369.4|7382.1|7367.1|7384.8|7369.8|7382.1|7367.1|12
1728411160000|2024-10-08 18:12:40|7381.8|7366.8|7382.4|7367.4|7382.5|7367.5|7381.7|7366.7|5
1728411170000|2024-10-08 18:12:50|7382.2|7367.2|7381.5|7366.5|7382.2|7367.2|7375.7|7360.7|21
1728411180000|2024-10-08 18:13:00|7381.3|7366.3|7379.5|7364.5|7381.5|7366.5|7379.2|7364.2|17
1728411190000|2024-10-08 18:13:10|7379.6|7364.6|7381.2|7366.2|7381.2|7366.2|7379|7364|30
1728411200000|2024-10-08 18:13:20|7380.9|7365.9|7380.8|7365.8|7381.8|7366.8|7380.6|7365.6|53
1728411210000|2024-10-08 18:13:30|7381.2|7366.2|7382.9|7367.9|7383.3|7368.3|7381.2|7366.2|19
1728411220000|2024-10-08 18:13:40|7383.2|7368.2|7384.3|7369.3|7384.6|7369.6|7383.2|7368.2|41
1728411230000|2024-10-08 18:13:50|7384|7369|7383.3|7368.3|7384.4|7369.4|7381.4|7366.4|79
1728411240000|2024-10-08 18:14:00|7384|7369|7383.6|7368.6|7384.6|7369.6|7382.7|7367.7|169
1728411250000|2024-10-08 18:14:10|7386.7|7371.7|7394.1|7379.1|7394.1|7379.1|7386.3|7371.3|148
1728411260000|2024-10-08 18:14:20|7394|7379|7391|7376|7394|7379|7390.4|7375.4|142
1728411270000|2024-10-08 18:14:30|7391.4|7376.4|7394.2|7379.2|7394.2|7379.2|7389.7|7374.7|165
1728411280000|2024-10-08 18:14:40|7392.9|7377.9|7393.1|7378.1|7393.6|7378.6|7392.9|7377.9|156
1728411290000|2024-10-08 18:14:50|7392.6|7377.6|7391.6|7376.6|7392.9|7377.9|7390.7|7375.7|185
1728411300000|2024-10-08 18:15:00|7391.7|7376.7|7390.4|7375.4|7392.1|7377.1|7390.4|7375.4|55
1728411310000|2024-10-08 18:15:10|7390.6|7375.6|7389.1|7374.1|7390.6|7375.6|7388.9|7373.9|26
1728411320000|2024-10-08 18:15:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|13
1728411330000|2024-10-08 18:15:30|7389|7374|7389.9|7374.9|7390.1|7375.1|7389|7374|13
1728411340000|2024-10-08 18:15:40|7389.4|7374.4|7390.4|7375.4|7390.4|7375.4|7389.4|7374.4|0
1728411350000|2024-10-08 18:15:50|7389.9|7374.9|7390.9|7375.9|7390.9|7375.9|7389.9|7374.9|6
1728411360000|2024-10-08 18:16:00|7391.3|7376.3|7392|7377|7392|7377|7391.3|7376.3|60
1728411370000|2024-10-08 18:16:10|7391.7|7376.7|7390.7|7375.7|7391.7|7376.7|7390.7|7375.7|5
1728411380000|2024-10-08 18:16:20|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390.7|7375.7|8
1728411390000|2024-10-08 18:16:30|7390.9|7375.9|7391.5|7376.5|7391.5|7376.5|7390.9|7375.9|5
1728411400000|2024-10-08 18:16:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|37
1728411410000|2024-10-08 18:16:50|7392.1|7377.1|7392.5|7377.5|7392.6|7377.6|7392.1|7377.1|4
1728411420000|2024-10-08 18:17:00|7392.1|7377.1|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|2
1728411430000|2024-10-08 18:17:10|7391.5|7376.5|7392|7377|7392|7377|7391.5|7376.5|1
1728411440000|2024-10-08 18:17:20|7391.3|7376.3|7392.3|7377.3|7393|7378|7391.3|7376.3|13
1728411460000|2024-10-08 18:17:40|7392.1|7377.1|7392.6|7377.6|7392.6|7377.6|7392.1|7377.1|4
1728411470000|2024-10-08 18:17:50|7392.8|7377.8|7393|7378|7393|7378|7392.8|7377.8|7
1728411480000|2024-10-08 18:18:00|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|2
1728411490000|2024-10-08 18:18:10|||||||||1
1728411500000|2024-10-08 18:18:20|7392.8|7377.8|7391|7376|7392.8|7377.8|7391|7376|2
1728411510000|2024-10-08 18:18:30|7391.4|7376.4|7391|7376|7391.4|7376.4|7390.9|7375.9|1
1728411520000|2024-10-08 18:18:40|7390|7375|7392|7377|7392|7377|7389|7374|2
1728411530000|2024-10-08 18:18:50|7391|7376|7391|7376|7391.7|7376.7|7390.4|7375.4|6
1728411540000|2024-10-08 18:19:00|7390.8|7375.8|7389.8|7374.8|7390.8|7375.8|7389.3|7374.3|16
1728411550000|2024-10-08 18:19:10|7389.3|7374.3|7389.5|7374.5|7390.5|7375.5|7389.3|7374.3|13
1728411560000|2024-10-08 18:19:20|7389.7|7374.7|7390.3|7375.3|7390.4|7375.4|7389.4|7374.4|17
1728411570000|2024-10-08 18:19:30|7389.9|7374.9|7390.5|7375.5|7390.6|7375.6|7389.4|7374.4|17
1728411580000|2024-10-08 18:19:40|7390.1|7375.1|7390|7375|7391|7376|7388.8|7373.8|9
1728411590000|2024-10-08 18:19:50|7389.8|7374.8|7389.9|7374.9|7390.3|7375.3|7389.7|7374.7|33
1728411600000|2024-10-08 18:20:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1728435600000|2024-10-09 01:00:00|7384.2|7369.2|7382.7|7367.7|7386.7|7371.7|7382.7|7367.7|4
1728435610000|2024-10-09 01:00:10|7381.6|7366.6|7381.2|7366.2|7381.6|7366.6|7381.2|7366.2|2
1728435660000|2024-10-09 01:01:00|7381.1|7366.1|7382.6|7367.6|7382.6|7367.6|7380.1|7365.1|2
1728435670000|2024-10-09 01:01:10|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|1
1728435680000|2024-10-09 01:01:20|7382.7|7367.7|7383.6|7368.6|7384.6|7369.6|7382.7|7367.7|2
1728435690000|2024-10-09 01:01:30|7382.1|7367.1|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|5
1728435700000|2024-10-09 01:01:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1728435720000|2024-10-09 01:02:00|7380.6|7365.6|7376|7361|7380.6|7365.6|7373.6|7358.6|2
1728435730000|2024-10-09 01:02:10|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7374.6|7359.6|0
1728435750000|2024-10-09 01:02:30|7374.6|7359.6|7374.6|7359.6|7375.1|7360.1|7374.6|7359.6|1
1728435770000|2024-10-09 01:02:50|7374.1|7359.1|7374.1|7359.1|7374.2|7359.2|7374.1|7359.1|0
1728435780000|2024-10-09 01:03:00|7373.6|7358.6|7372.6|7357.6|7373.6|7358.6|7372.6|7357.6|3
1728435800000|2024-10-09 01:03:20|||||||||1
1728435830000|2024-10-09 01:03:50|7373.1|7358.1|7372.6|7357.6|7373.1|7358.1|7372.6|7357.6|0
1728435840000|2024-10-09 01:04:00|7372.7|7357.7|7372.6|7357.6|7372.7|7357.7|7372.6|7357.6|0
1728435850000|2024-10-09 01:04:10|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372.1|7357.1|1
1728435860000|2024-10-09 01:04:20|7373|7358|7380.5|7365.5|7380.5|7365.5|7372.7|7357.7|3
1728435870000|2024-10-09 01:04:30|||||||||1
1728435890000|2024-10-09 01:04:50|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|2
1728435900000|2024-10-09 01:05:00|7383.5|7368.5|7385.5|7370.5|7385.5|7370.5|7383.5|7368.5|1
1728435950000|2024-10-09 01:05:50|7383|7368|7382.7|7367.7|7383|7368|7382.7|7367.7|2
1728435960000|2024-10-09 01:06:00|7382|7367|7382|7367|7382|7367|7382|7367|0
1728435970000|2024-10-09 01:06:10|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|0
1728435980000|2024-10-09 01:06:20|||||||||1
1728436000000|2024-10-09 01:06:40|7384.1|7369.1|7385|7370|7385|7370|7384.1|7369.1|1
1728436020000|2024-10-09 01:07:00|7388.5|7373.5|7386.8|7371.8|7389|7374|7386.8|7371.8|2
1728436030000|2024-10-09 01:07:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728436050000|2024-10-09 01:07:30|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|0
1728436070000|2024-10-09 01:07:50|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|1
1728436080000|2024-10-09 01:08:00|7386.6|7371.6|7387.5|7372.5|7387.5|7372.5|7386.6|7371.6|1
1728436100000|2024-10-09 01:08:20|7388.2|7373.2|7388|7373|7390|7375|7387|7372|20
1728436140000|2024-10-09 01:09:00|7388.2|7373.2|7391.5|7376.5|7391.5|7376.5|7388.2|7373.2|2
1728436150000|2024-10-09 01:09:10|||||||||1
1728436200000|2024-10-09 01:10:00|7391.1|7376.1|7390.1|7375.1|7391.1|7376.1|7390.1|7375.1|14
1728436210000|2024-10-09 01:10:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728436240000|2024-10-09 01:10:40|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1728436250000|2024-10-09 01:10:50|7390.4|7375.4|7390|7375|7390.4|7375.4|7389.8|7374.8|2
1728436260000|2024-10-09 01:11:00|7389.8|7374.8|7390|7375|7390|7375|7389.8|7374.8|1
1728436270000|2024-10-09 01:11:10|7387.8|7372.8|7391.5|7376.5|7391.7|7376.7|7387|7372|1
1728436310000|2024-10-09 01:11:50|7391.2|7376.2|7387.8|7372.8|7391.2|7376.2|7387.8|7372.8|0
1728436350000|2024-10-09 01:12:30|7386.5|7371.5|7387.5|7372.5|7387.5|7372.5|7386.5|7371.5|1
1728436360000|2024-10-09 01:12:40|||||||||1
1728436420000|2024-10-09 01:13:40|||||||||3
1728436430000|2024-10-09 01:13:50|||||||||1
1728436490000|2024-10-09 01:14:50|7387.3|7372.3|7388.5|7373.5|7389.5|7374.5|7387.3|7372.3|1
1728436500000|2024-10-09 01:15:00|7388.6|7373.6|7389|7374|7389|7374|7388.5|7373.5|0
1728436540000|2024-10-09 01:15:40|7391|7376|7391|7376|7391|7376|7391|7376|1
1728436610000|2024-10-09 01:16:50|7393|7378|7393|7378|7393|7378|7393|7378|2
1728436650000|2024-10-09 01:17:30|7394|7379|7395.5|7380.5|7395.5|7380.5|7394|7379|2
1728436700000|2024-10-09 01:18:20|7395.7|7380.7|7396.5|7381.5|7396.5|7381.5|7395.7|7380.7|0
1728436730000|2024-10-09 01:18:50|7398|7383|7398.5|7383.5|7398.5|7383.5|7398|7383|1
1728436750000|2024-10-09 01:19:10|7400|7385|7400|7385|7400|7385|7400|7385|0
1728436780000|2024-10-09 01:19:40|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|3
1728436790000|2024-10-09 01:19:50|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1728436800000|2024-10-09 01:20:00|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1728436820000|2024-10-09 01:20:20|||||||||1
1728436900000|2024-10-09 01:21:40|7398|7383|7398|7383|7398|7383|7398|7383|1
1728436910000|2024-10-09 01:21:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728436920000|2024-10-09 01:22:00|7398|7383|7398.1|7383.1|7398.1|7383.1|7398|7383|0
1728436930000|2024-10-09 01:22:10|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7397.5|7382.5|1
1728436940000|2024-10-09 01:22:20|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|0
1728436960000|2024-10-09 01:22:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1728436970000|2024-10-09 01:22:50|7396.1|7381.1|7393.5|7378.5|7396.1|7381.1|7393.5|7378.5|0
1728437010000|2024-10-09 01:23:30|7392.5|7377.5|7391.3|7376.3|7392.5|7377.5|7391.3|7376.3|1
1728437020000|2024-10-09 01:23:40|7391|7376|7388.3|7373.3|7391|7376|7388.3|7373.3|1
1728437040000|2024-10-09 01:24:00|7388|7373|7388|7373|7388|7373|7388|7373|0
1728437070000|2024-10-09 01:24:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7386.8|7371.8|3
1728437080000|2024-10-09 01:24:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728437140000|2024-10-09 01:25:40|7386.1|7371.1|7385|7370|7386.1|7371.1|7385|7370|0
1728437150000|2024-10-09 01:25:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1728437160000|2024-10-09 01:26:00|7382.5|7367.5|7378|7363|7382.5|7367.5|7378|7363|0
1728437180000|2024-10-09 01:26:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1728437190000|2024-10-09 01:26:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|0
1728437250000|2024-10-09 01:27:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|2
1728437290000|2024-10-09 01:28:10|7375|7360|7375|7360|7375|7360|7375|7360|0
1728437300000|2024-10-09 01:28:20|7374.8|7359.8|7375|7360|7375|7360|7374.5|7359.5|0
1728437350000|2024-10-09 01:29:10|7374.7|7359.7|7374|7359|7374.7|7359.7|7374|7359|0
1728437380000|2024-10-09 01:29:40|7375.5|7360.5|7379|7364|7379|7364|7375.5|7360.5|4
1728437390000|2024-10-09 01:29:50|7380.5|7365.5|7382.5|7367.5|7382.5|7367.5|7380.5|7365.5|2
1728437400000|2024-10-09 01:30:00|7384|7369|7384|7369|7384|7369|7384|7369|0
1728437580000|2024-10-09 01:33:00|7384.1|7369.1|7384.5|7369.5|7384.5|7369.5|7384.1|7369.1|0
1728437620000|2024-10-09 01:33:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1728437700000|2024-10-09 01:35:00|7383.6|7368.6|7384.5|7369.5|7384.5|7369.5|7383.6|7368.6|0
1728437710000|2024-10-09 01:35:10|7384.8|7369.8|7385.5|7370.5|7385.5|7370.5|7384.8|7369.8|0
1728437750000|2024-10-09 01:35:50|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|1
1728437770000|2024-10-09 01:36:10|7388.1|7373.1|7388.5|7373.5|7388.5|7373.5|7388.1|7373.1|1
1728437850000|2024-10-09 01:37:30|7387|7372|7387|7372|7387|7372|7387|7372|0
1728437940000|2024-10-09 01:39:00|7385.5|7370.5|7384.1|7369.1|7385.5|7370.5|7384|7369|2
1728437950000|2024-10-09 01:39:10|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|0
1728437990000|2024-10-09 01:39:50|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384|7369|0
1728438000000|2024-10-09 01:40:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1728438010000|2024-10-09 01:40:10|7385.1|7370.1|7385.5|7370.5|7385.5|7370.5|7385|7370|1
1728438030000|2024-10-09 01:40:30|7385|7370|7385|7370|7385|7370|7385|7370|0
1728438040000|2024-10-09 01:40:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1728438060000|2024-10-09 01:41:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|0
1728438100000|2024-10-09 01:41:40|7385.6|7370.6|7386|7371|7386|7371|7385.6|7370.6|0
1728438150000|2024-10-09 01:42:30|||||||||1
1728438160000|2024-10-09 01:42:40|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|0
1728438170000|2024-10-09 01:42:50|7387|7372|7387|7372|7387|7372|7387|7372|0
1728438190000|2024-10-09 01:43:10|7388|7373|7388|7373|7388|7373|7388|7373|0
1728438200000|2024-10-09 01:43:20|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|2
1728438240000|2024-10-09 01:44:00|7389|7374|7389.5|7374.5|7389.5|7374.5|7389|7374|0
1728438270000|2024-10-09 01:44:30|7389|7374|7389.5|7374.5|7389.5|7374.5|7389|7374|0
1728438350000|2024-10-09 01:45:50|7390|7375|7389.6|7374.6|7390|7375|7389.5|7374.5|0
1728438360000|2024-10-09 01:46:00|7390|7375|7390|7375|7390|7375|7390|7375|0
1728438380000|2024-10-09 01:46:20|7387.5|7372.5|7387.8|7372.8|7387.8|7372.8|7387.5|7372.5|2
1728438390000|2024-10-09 01:46:30|7388.5|7373.5|7386.9|7371.9|7388.5|7373.5|7386|7371|2
1728438400000|2024-10-09 01:46:40|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|0
1728438410000|2024-10-09 01:46:50|7386.5|7371.5|7386.2|7371.2|7386.5|7371.5|7386|7371|0
1728438420000|2024-10-09 01:47:00|7385.5|7370.5|7385|7370|7385.5|7370.5|7385|7370|0
1728438450000|2024-10-09 01:47:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1728438460000|2024-10-09 01:47:40|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|0
1728438470000|2024-10-09 01:47:50|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|0
1728438490000|2024-10-09 01:48:10|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|0
1728438550000|2024-10-09 01:49:10|7383.5|7368.5|7381.5|7366.5|7383.5|7368.5|7381.5|7366.5|3
1728438560000|2024-10-09 01:49:20|7379|7364|7379|7364|7379|7364|7379|7364|0
1728438570000|2024-10-09 01:49:30|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1728438580000|2024-10-09 01:49:40|7378|7363|7378|7363|7378|7363|7378|7363|0
1728438590000|2024-10-09 01:49:50|7377.3|7362.3|7376.9|7361.9|7377.3|7362.3|7376.9|7361.9|2
1728438600000|2024-10-09 01:50:00|7376.5|7361.5|7376|7361|7376.6|7361.6|7376|7361|0
1728438630000|2024-10-09 01:50:30|7375.9|7360.9|7375.5|7360.5|7375.9|7360.9|7375.5|7360.5|0
1728438640000|2024-10-09 01:50:40|7378|7363|7378.5|7363.5|7378.5|7363.5|7378|7363|1
1728438730000|2024-10-09 01:52:10|7376|7361|7376.4|7361.4|7376.4|7361.4|7376|7361|2
1728438740000|2024-10-09 01:52:20|7375.5|7360.5|7376.5|7361.5|7376.5|7361.5|7375.5|7360.5|1
1728438760000|2024-10-09 01:52:40|7378.5|7363.5|7379|7364|7379|7364|7378.5|7363.5|2
1728438820000|2024-10-09 01:53:40|7380|7365|7380|7365|7380|7365|7380|7365|0
1728438840000|2024-10-09 01:54:00|||||||||1
1728438860000|2024-10-09 01:54:20|7378.6|7363.6|7378|7363|7378.6|7363.6|7378|7363|1
1728438870000|2024-10-09 01:54:30|7377|7362|7376|7361|7377|7362|7376|7361|0
1728438900000|2024-10-09 01:55:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1728438910000|2024-10-09 01:55:10|7376|7361|7376|7361|7376|7361|7375.5|7360.5|0
1728438920000|2024-10-09 01:55:20|7375.5|7360.5|7375.6|7360.6|7376|7361|7375.5|7360.5|0
1728438930000|2024-10-09 01:55:30|7376|7361|7375.5|7360.5|7376|7361|7375.5|7360.5|0
1728439070000|2024-10-09 01:57:50|7375.6|7360.6|7376|7361|7376|7361|7375.6|7360.6|0
1728439080000|2024-10-09 01:58:00|7375.5|7360.5|7375.5|7360.5|7376|7361|7375.5|7360.5|0
1728439090000|2024-10-09 01:58:10|7376|7361|7376|7361|7376.5|7361.5|7375.5|7360.5|0
1728439100000|2024-10-09 01:58:20|7375.9|7360.9|7376|7361|7376.5|7361.5|7375.5|7360.5|0
1728439110000|2024-10-09 01:58:30|7375.5|7360.5|7376.4|7361.4|7376.5|7361.5|7375.5|7360.5|0
1728439120000|2024-10-09 01:58:40|7375.7|7360.7|7375|7360|7375.7|7360.7|7375|7360|0
1728439140000|2024-10-09 01:59:00|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|1
1728439150000|2024-10-09 01:59:10|7374|7359|7374|7359|7374|7359|7374|7359|0
1728439160000|2024-10-09 01:59:20|7373.5|7358.5|7373|7358|7373.5|7358.5|7373|7358|0
1728439180000|2024-10-09 01:59:40|7372|7357|7372|7357|7372|7357|7372|7357|1
1728439190000|2024-10-09 01:59:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|1
1728439200000|2024-10-09 02:00:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1728439250000|2024-10-09 02:00:50|7369.5|7354.5|7370.5|7355.5|7370.5|7355.5|7369.5|7354.5|1
1728439270000|2024-10-09 02:01:10|7368.5|7353.5|7366|7351|7368.5|7353.5|7365.9|7350.9|4
1728439280000|2024-10-09 02:01:20|7366.5|7351.5|7366.2|7351.2|7366.5|7351.5|7366|7351|0
1728439290000|2024-10-09 02:01:30|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|0
1728439330000|2024-10-09 02:02:10|7366|7351|7366|7351|7366|7351|7366|7351|0
1728439390000|2024-10-09 02:03:10|7365.3|7350.3|7365.9|7350.9|7365.9|7350.9|7365.3|7350.3|1
1728439400000|2024-10-09 02:03:20|7366|7351|7365.9|7350.9|7366|7351|7365.9|7350.9|0
1728439420000|2024-10-09 02:03:40|7368|7353|7368|7353|7368|7353|7368|7353|1
1728439440000|2024-10-09 02:04:00|7369.5|7354.5|7370.7|7355.7|7371|7356|7369.5|7354.5|1
1728439450000|2024-10-09 02:04:10|7371.5|7356.5|7372|7357|7372|7357|7371.5|7356.5|0
1728439480000|2024-10-09 02:04:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1728439500000|2024-10-09 02:05:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|0
1728439740000|2024-10-09 02:09:00|7370.7|7355.7|7369.5|7354.5|7370.7|7355.7|7369.5|7354.5|1
1728439750000|2024-10-09 02:09:10|7368|7353|7368|7353|7368|7353|7368|7353|0
1728439800000|2024-10-09 02:10:00|7368.2|7353.2|7368.5|7353.5|7368.5|7353.5|7368.2|7353.2|0
1728439860000|2024-10-09 02:11:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1728439880000|2024-10-09 02:11:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1728439890000|2024-10-09 02:11:30|7375|7360|7375.2|7360.2|7375.4|7360.4|7375|7360|9
1728439900000|2024-10-09 02:11:40|7375.5|7360.5|7374.5|7359.5|7375.5|7360.5|7374.5|7359.5|4
1728439960000|2024-10-09 02:12:40|7373.1|7358.1|7371|7356|7373.1|7358.1|7371|7356|1
1728440020000|2024-10-09 02:13:40|||||||||1
1728440040000|2024-10-09 02:14:00|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|0
1728440050000|2024-10-09 02:14:10|7371|7356|7371|7356|7371|7356|7371|7356|0
1728440060000|2024-10-09 02:14:20|7371.2|7356.2|7371|7356|7371.2|7356.2|7371|7356|0
1728440070000|2024-10-09 02:14:30|7370.8|7355.8|7371.4|7356.4|7372|7357|7370|7355|2
1728440080000|2024-10-09 02:14:40|7371.2|7356.2|7371.9|7356.9|7371.9|7356.9|7371|7356|0
1728440090000|2024-10-09 02:14:50|7371.5|7356.5|7371|7356|7371.5|7356.5|7370.5|7355.5|2
1728440130000|2024-10-09 02:15:30|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1728440140000|2024-10-09 02:15:40|7373|7358|7373.5|7358.5|7373.5|7358.5|7373|7358|0
1728440160000|2024-10-09 02:16:00|7373.4|7358.4|7373|7358|7373.4|7358.4|7373|7358|0
1728440180000|2024-10-09 02:16:20|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373|7358|0
1728440190000|2024-10-09 02:16:30|7373|7358|7373.4|7358.4|7373.4|7358.4|7373|7358|0
1728440200000|2024-10-09 02:16:40|7373|7358|7373|7358|7373|7358|7373|7358|0
1728440220000|2024-10-09 02:17:00|7373.2|7358.2|7373.5|7358.5|7373.5|7358.5|7373.2|7358.2|0
1728440330000|2024-10-09 02:18:50|7374|7359|7374|7359|7374|7359|7374|7359|0
1728440340000|2024-10-09 02:19:00|7374.5|7359.5|7374.9|7359.9|7375|7360|7374.5|7359.5|0
1728440350000|2024-10-09 02:19:10|7374.5|7359.5|7374.5|7359.5|7375|7360|7374.5|7359.5|0
1728440360000|2024-10-09 02:19:20|7374.8|7359.8|7375.5|7360.5|7375.5|7360.5|7374.8|7359.8|0
1728440420000|2024-10-09 02:20:20|7375|7360|7375|7360|7375|7360|7375|7360|0
1728440460000|2024-10-09 02:21:00|7376.5|7361.5|7377.5|7362.5|7377.5|7362.5|7376.5|7361.5|1
1728440470000|2024-10-09 02:21:10|7377.8|7362.8|7378.5|7363.5|7378.5|7363.5|7377.8|7362.8|0
1728440480000|2024-10-09 02:21:20|7380|7365|7380.2|7365.2|7380.5|7365.5|7379.5|7364.5|3
1728440490000|2024-10-09 02:21:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1728440500000|2024-10-09 02:21:40|7380|7365|7380|7365|7380|7365|7380|7365|1
1728440520000|2024-10-09 02:22:00|||||||||2
1728440690000|2024-10-09 02:24:50|7381|7366|7381|7366|7381|7366|7381|7366|1
1728440700000|2024-10-09 02:25:00|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|1
1728440870000|2024-10-09 02:27:50|7383.3|7368.3|7385.5|7370.5|7386|7371|7383.3|7368.3|1
1728440880000|2024-10-09 02:28:00|7385.7|7370.7|7387|7372|7387|7372|7385.5|7370.5|0
1728440890000|2024-10-09 02:28:10|7387.2|7372.2|7388|7373|7388|7373|7387.2|7372.2|0
1728441020000|2024-10-09 02:30:20|7386.5|7371.5|7385.7|7370.7|7387.2|7372.2|7385.5|7370.5|3
1728441030000|2024-10-09 02:30:30|7386|7371|7386|7371|7386|7371|7386|7371|0
1728441050000|2024-10-09 02:30:50|7386.5|7371.5|7386.3|7371.3|7386.5|7371.5|7386|7371|0
1728441060000|2024-10-09 02:31:00|7387|7372|7387|7372|7387|7372|7387|7372|0
1728441120000|2024-10-09 02:32:00|7386.5|7371.5|7387|7372|7387|7372|7386.5|7371.5|0
1728441140000|2024-10-09 02:32:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728441160000|2024-10-09 02:32:40|7386.7|7371.7|7386.5|7371.5|7387|7372|7386.5|7371.5|0
1728441290000|2024-10-09 02:34:50|7387.5|7372.5|7384|7369|7387.5|7372.5|7384|7369|6
1728441300000|2024-10-09 02:35:00|||||||||1
1728441320000|2024-10-09 02:35:20|7388|7373|7388.2|7373.2|7388.4|7373.4|7388|7373|1
1728441330000|2024-10-09 02:35:30|7388.5|7373.5|7390.5|7375.5|7390.5|7375.5|7388.5|7373.5|1
1728441340000|2024-10-09 02:35:40|7390.6|7375.6|7391.6|7376.6|7391.6|7376.6|7390.6|7375.6|1
1728441350000|2024-10-09 02:35:50|7391.8|7376.8|7394.1|7379.1|7394.1|7379.1|7391.8|7376.8|0
1728441370000|2024-10-09 02:36:10|7394.2|7379.2|7397.2|7382.2|7397.2|7382.2|7394.2|7379.2|1
1728441380000|2024-10-09 02:36:20|7397.1|7382.1|7397.7|7382.7|7397.8|7382.8|7396.6|7381.6|5
1728441390000|2024-10-09 02:36:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728441410000|2024-10-09 02:36:50|7399.6|7384.6|7400.1|7385.1|7400.1|7385.1|7399.6|7384.6|3
1728441420000|2024-10-09 02:37:00|7400.3|7385.3|7401.1|7386.1|7401.1|7386.1|7400.3|7385.3|2
1728441450000|2024-10-09 02:37:30|7401.6|7386.6|7401.6|7386.6|7402.1|7387.1|7401.6|7386.6|4
1728441460000|2024-10-09 02:37:40|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1728441480000|2024-10-09 02:38:00|||||||||1
1728441540000|2024-10-09 02:39:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|1
1728441600000|2024-10-09 02:40:00|7399.2|7384.2|7399.6|7384.6|7399.6|7384.6|7399.1|7384.1|0
1728441610000|2024-10-09 02:40:10|7399.4|7384.4|7399.6|7384.6|7399.6|7384.6|7399.1|7384.1|0
1728441730000|2024-10-09 02:42:10|||||||||1
1728441740000|2024-10-09 02:42:20|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|0
1728441770000|2024-10-09 02:42:50|7399.2|7384.2|7399.6|7384.6|7399.6|7384.6|7399.2|7384.2|0
1728441780000|2024-10-09 02:43:00|7399.1|7384.1|7399.4|7384.4|7399.6|7384.6|7399.1|7384.1|0
1728441790000|2024-10-09 02:43:10|7399.6|7384.6|7399.2|7384.2|7399.6|7384.6|7399.1|7384.1|0
1728441800000|2024-10-09 02:43:20|7399.4|7384.4|7399.1|7384.1|7399.6|7384.6|7399.1|7384.1|0
1728441810000|2024-10-09 02:43:30|7399.6|7384.6|7399.1|7384.1|7399.6|7384.6|7399.1|7384.1|0
1728441940000|2024-10-09 02:45:40|7399.4|7384.4|7399.6|7384.6|7399.6|7384.6|7399.4|7384.4|1
1728441980000|2024-10-09 02:46:20|7400.1|7385.1|7401.6|7386.6|7401.6|7386.6|7400.1|7385.1|0
1728441990000|2024-10-09 02:46:30|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|1
1728442070000|2024-10-09 02:47:50|7404.5|7389.5|7404.8|7389.8|7404.8|7389.8|7404.5|7389.5|0
1728442080000|2024-10-09 02:48:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1728442120000|2024-10-09 02:48:40|||||||||1
1728442160000|2024-10-09 02:49:20|||||||||24
1728442170000|2024-10-09 02:49:30|7404.1|7389.1|7404.2|7389.2|7404.2|7389.2|7404.1|7389.1|1
1728442180000|2024-10-09 02:49:40|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|15
1728442200000|2024-10-09 02:50:00|7405.1|7390.1|7405.6|7390.6|7405.6|7390.6|7405.1|7390.1|0
1728442260000|2024-10-09 02:51:00|7405.2|7390.2|7403.7|7388.7|7405.2|7390.2|7403.6|7388.6|1
1728442270000|2024-10-09 02:51:10|7404|7389|7403.6|7388.6|7404.1|7389.1|7403.6|7388.6|0
1728442280000|2024-10-09 02:51:20|7403.7|7388.7|7400.9|7385.9|7404.1|7389.1|7400.9|7385.9|0
1728442350000|2024-10-09 02:52:30|7401.3|7386.3|7400.9|7385.9|7401.6|7386.6|7400.9|7385.9|2
1728442410000|2024-10-09 02:53:30|7396.8|7381.8|7396.7|7381.7|7396.8|7381.8|7396.4|7381.4|6
1728442420000|2024-10-09 02:53:40|7397|7382|7397.2|7382.2|7397.4|7382.4|7397|7382|2
1728442440000|2024-10-09 02:54:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728442480000|2024-10-09 02:54:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1728442550000|2024-10-09 02:55:50|7398.3|7383.3|7399.4|7384.4|7399.4|7384.4|7398.3|7383.3|0
1728442570000|2024-10-09 02:56:10|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|0
1728442750000|2024-10-09 02:59:10|7399.4|7384.4|7399.4|7384.4|7399.9|7384.9|7399.4|7384.4|0
1728442780000|2024-10-09 02:59:40|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1728442800000|2024-10-09 03:00:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1728442820000|2024-10-09 03:00:20|||||||||1
1728442830000|2024-10-09 03:00:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1728442860000|2024-10-09 03:01:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1728442910000|2024-10-09 03:01:50|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1728442920000|2024-10-09 03:02:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1728442930000|2024-10-09 03:02:10|7399.4|7384.4|7399.6|7384.6|7399.6|7384.6|7398.8|7383.8|0
1728442940000|2024-10-09 03:02:20|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1728442970000|2024-10-09 03:02:50|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|0
1728443000000|2024-10-09 03:03:20|7398.9|7383.9|7398.8|7383.8|7398.9|7383.9|7398.8|7383.8|0
1728443390000|2024-10-09 03:09:50|7398.4|7383.4|7398.2|7383.2|7398.4|7383.4|7398|7383|1
1728443500000|2024-10-09 03:11:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728443530000|2024-10-09 03:12:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728443710000|2024-10-09 03:15:10|7399.2|7384.2|7399|7384|7399.2|7384.2|7399|7384|1
1728443720000|2024-10-09 03:15:20|7398.5|7383.5|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|0
1728443730000|2024-10-09 03:15:30|7398.5|7383.5|7398|7383|7398.5|7383.5|7398|7383|2
1728443740000|2024-10-09 03:15:40|||||||||1
1728443760000|2024-10-09 03:16:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728443810000|2024-10-09 03:16:50|7398.8|7383.8|7399.2|7384.2|7399.2|7384.2|7398.8|7383.8|0
1728443820000|2024-10-09 03:17:00|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728443830000|2024-10-09 03:17:10|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728443860000|2024-10-09 03:17:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728443870000|2024-10-09 03:17:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1728443890000|2024-10-09 03:18:10|7398.5|7383.5|7398|7383|7398.5|7383.5|7398|7383|1
1728443920000|2024-10-09 03:18:40|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|4
1728443930000|2024-10-09 03:18:50|7398|7383|7398|7383|7398|7383|7398|7383|1
1728443970000|2024-10-09 03:19:30|7398.8|7383.8|7399|7384|7399|7384|7398.8|7383.8|1
1728443980000|2024-10-09 03:19:40|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1728444000000|2024-10-09 03:20:00|7398.2|7383.2|7398.3|7383.3|7398.7|7383.7|7398.2|7383.2|0
1728444010000|2024-10-09 03:20:10|7398.6|7383.6|7398.2|7383.2|7398.6|7383.6|7398.2|7383.2|0
1728444020000|2024-10-09 03:20:20|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|0
1728444030000|2024-10-09 03:20:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728444130000|2024-10-09 03:22:10|7398.8|7383.8|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|1
1728444140000|2024-10-09 03:22:20|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|0
1728444150000|2024-10-09 03:22:30|7398.2|7383.2|7398.3|7383.3|7398.3|7383.3|7398.2|7383.2|0
1728444160000|2024-10-09 03:22:40|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|0
1728444180000|2024-10-09 03:23:00|7398.2|7383.2|7398.6|7383.6|7398.7|7383.7|7398.2|7383.2|0
1728444190000|2024-10-09 03:23:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728444220000|2024-10-09 03:23:40|7398.7|7383.7|7398.2|7383.2|7398.7|7383.7|7398.2|7383.2|0
1728444230000|2024-10-09 03:23:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1728444270000|2024-10-09 03:24:30|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|0
1728444280000|2024-10-09 03:24:40|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|0
1728444290000|2024-10-09 03:24:50|7398.2|7383.2|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|0
1728444300000|2024-10-09 03:25:00|7398.7|7383.7|7398.8|7383.8|7398.8|7383.8|7398.2|7383.2|0
1728444370000|2024-10-09 03:26:10|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728444430000|2024-10-09 03:27:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728444460000|2024-10-09 03:27:40|7399|7384|7401.8|7386.8|7401.8|7386.8|7399|7384|1
1728444470000|2024-10-09 03:27:50|7402.3|7387.3|7402.7|7387.7|7402.7|7387.7|7402.3|7387.3|3
1728444480000|2024-10-09 03:28:00|7403.1|7388.1|7403.9|7388.9|7403.9|7388.9|7403.1|7388.1|1
1728444490000|2024-10-09 03:28:10|7403.6|7388.6|7402.4|7387.4|7403.6|7388.6|7402.3|7387.3|3
1728444500000|2024-10-09 03:28:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1728444510000|2024-10-09 03:28:30|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1728444520000|2024-10-09 03:28:40|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1728444530000|2024-10-09 03:28:50|7402.1|7387.1|7402.4|7387.4|7402.4|7387.4|7402.1|7387.1|0
1728444560000|2024-10-09 03:29:20|7403.7|7388.7|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|0
1728444580000|2024-10-09 03:29:40|7404.8|7389.8|7405|7390|7405.2|7390.2|7404.8|7389.8|6
1728444640000|2024-10-09 03:30:40|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1728444660000|2024-10-09 03:31:00|7404.2|7389.2|7404.3|7389.3|7405.4|7390.4|7404.2|7389.2|0
1728444670000|2024-10-09 03:31:10|7405|7390|7405|7390|7405|7390|7405|7390|0
1728444700000|2024-10-09 03:31:40|7404.7|7389.7|7404.4|7389.4|7404.7|7389.7|7404.4|7389.4|1
1728444720000|2024-10-09 03:32:00|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1728444970000|2024-10-09 03:36:10|7403.5|7388.5|7403.2|7388.2|7403.5|7388.5|7403.2|7388.2|0
1728445050000|2024-10-09 03:37:30|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.2|7388.2|0
1728445060000|2024-10-09 03:37:40|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728445100000|2024-10-09 03:38:20|7403.4|7388.4|7403.7|7388.7|7403.7|7388.7|7403.4|7388.4|0
1728445110000|2024-10-09 03:38:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728445200000|2024-10-09 03:40:00|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1728445320000|2024-10-09 03:42:00|7403.3|7388.3|7403.2|7388.2|7403.3|7388.3|7403.2|7388.2|1
1728445370000|2024-10-09 03:42:50|7403.3|7388.3|7403.7|7388.7|7403.7|7388.7|7403.3|7388.3|0
1728445380000|2024-10-09 03:43:00|7403.2|7388.2|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|2
1728445500000|2024-10-09 03:45:00|7403.7|7388.7|7403.3|7388.3|7403.7|7388.7|7403.2|7388.2|0
1728445510000|2024-10-09 03:45:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|0
1728445540000|2024-10-09 03:45:40|7403.3|7388.3|7403.2|7388.2|7403.5|7388.5|7403.2|7388.2|0
1728445550000|2024-10-09 03:45:50|7404.2|7389.2|7403.8|7388.8|7404.2|7389.2|7403.2|7388.2|0
1728445560000|2024-10-09 03:46:00|7403.9|7388.9|7403.2|7388.2|7404.2|7389.2|7403.2|7388.2|0
1728445730000|2024-10-09 03:48:50|7403.3|7388.3|7403.9|7388.9|7404.2|7389.2|7403.2|7388.2|0
1728445740000|2024-10-09 03:49:00|7403.2|7388.2|7403.2|7388.2|7404.2|7389.2|7403.2|7388.2|0
1728445750000|2024-10-09 03:49:10|7403.3|7388.3|7403.3|7388.3|7404.2|7389.2|7403.2|7388.2|0
1728445760000|2024-10-09 03:49:20|7403.8|7388.8|7403.3|7388.3|7404.2|7389.2|7403.3|7388.3|0
1728445770000|2024-10-09 03:49:30|7403.7|7388.7|7403.5|7388.5|7404.2|7389.2|7403.2|7388.2|0
1728445780000|2024-10-09 03:49:40|7403.3|7388.3|7403.7|7388.7|7404.2|7389.2|7403.2|7388.2|0
1728445790000|2024-10-09 03:49:50|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445800000|2024-10-09 03:50:00|7404.2|7389.2|7404|7389|7404.2|7389.2|7403.7|7388.7|0
1728445810000|2024-10-09 03:50:10|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445820000|2024-10-09 03:50:20|7404.2|7389.2|7404|7389|7404.2|7389.2|7403.7|7388.7|0
1728445830000|2024-10-09 03:50:30|7403.7|7388.7|7404|7389|7404.2|7389.2|7403.7|7388.7|0
1728445840000|2024-10-09 03:50:40|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445850000|2024-10-09 03:50:50|7403.8|7388.8|7403.8|7388.8|7404.2|7389.2|7403.7|7388.7|0
1728445860000|2024-10-09 03:51:00|7404|7389|7404|7389|7404.2|7389.2|7403.7|7388.7|0
1728445870000|2024-10-09 03:51:10|7403.8|7388.8|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445880000|2024-10-09 03:51:20|7403.8|7388.8|7403.8|7388.8|7404.2|7389.2|7403.7|7388.7|0
1728445890000|2024-10-09 03:51:30|7403.7|7388.7|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445900000|2024-10-09 03:51:40|7403.8|7388.8|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445910000|2024-10-09 03:51:50|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|0
1728445920000|2024-10-09 03:52:00|7404.2|7389.2|7404.2|7389.2|7404.3|7389.3|7403.7|7388.7|0
1728445970000|2024-10-09 03:52:50|7404.7|7389.7|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|0
1728445980000|2024-10-09 03:53:00|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1728446020000|2024-10-09 03:53:40|7403.2|7388.2|7403.2|7388.2|7404.2|7389.2|7403.2|7388.2|0
1728446030000|2024-10-09 03:53:50|7403.7|7388.7|7404.2|7389.2|7404.2|7389.2|7403.2|7388.2|0
1728446040000|2024-10-09 03:54:00|7403.2|7388.2|7403.2|7388.2|7404.2|7389.2|7403.2|7388.2|0
1728446050000|2024-10-09 03:54:10|7403.3|7388.3|7403.3|7388.3|7404.2|7389.2|7403.2|7388.2|0
1728446060000|2024-10-09 03:54:20|7403.8|7388.8|7403.3|7388.3|7404.2|7389.2|7403.2|7388.2|0
1728446070000|2024-10-09 03:54:30|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1728446180000|2024-10-09 03:56:20|7403.8|7388.8|7404|7389|7404.2|7389.2|7403.7|7388.7|0
1728446190000|2024-10-09 03:56:30|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1728446400000|2024-10-09 04:00:00|7403.8|7388.8|7403.5|7388.5|7403.8|7388.8|7403.3|7388.3|0
1728446410000|2024-10-09 04:00:10|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1728446450000|2024-10-09 04:00:50|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|0
1728446630000|2024-10-09 04:03:50|7405|7390|7405.6|7390.6|7405.6|7390.6|7405|7390|4
1728446640000|2024-10-09 04:04:00|7406.7|7391.7|7403.5|7388.5|7406.7|7391.7|7403.2|7388.2|13
1728446650000|2024-10-09 04:04:10|7404.6|7389.6|7405.1|7390.1|7405.1|7390.1|7404.6|7389.6|2
1728446820000|2024-10-09 04:07:00|7406.2|7391.2|7406.2|7391.2|7406.7|7391.7|7406.2|7391.2|1
1728446870000|2024-10-09 04:07:50|7405.1|7390.1|7404.6|7389.6|7405.1|7390.1|7404.6|7389.6|1
1728447000000|2024-10-09 04:10:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1728447030000|2024-10-09 04:10:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1728447040000|2024-10-09 04:10:40|7403.5|7388.5|7402.7|7387.7|7403.5|7388.5|7402.7|7387.7|0
1728447230000|2024-10-09 04:13:50|7402.8|7387.8|7402.7|7387.7|7402.8|7387.8|7402.7|7387.7|3
1728447300000|2024-10-09 04:15:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1728447340000|2024-10-09 04:15:40|7403.3|7388.3|7406|7391|7406|7391|7403|7388|2
1728447350000|2024-10-09 04:15:50|7405.7|7390.7|7405|7390|7405.7|7390.7|7405|7390|0
1728447370000|2024-10-09 04:16:10|7406.9|7391.9|7405.5|7390.5|7406.9|7391.9|7405|7390|2
1728447390000|2024-10-09 04:16:30|7405.6|7390.6|7406|7391|7406|7391|7405.6|7390.6|0
1728447480000|2024-10-09 04:18:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1728447520000|2024-10-09 04:18:40|7407|7392|7407|7392|7407|7392|7407|7392|0
1728447630000|2024-10-09 04:20:30|||||||||1
1728447790000|2024-10-09 04:23:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1728448090000|2024-10-09 04:28:10|7407|7392|7407|7392|7407|7392|7407|7392|0
1728448180000|2024-10-09 04:29:40|||||||||1
1728448200000|2024-10-09 04:30:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1728448270000|2024-10-09 04:31:10|7405.5|7390.5|7404.6|7389.6|7405.5|7390.5|7404.5|7389.5|1
1728448280000|2024-10-09 04:31:20|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1728448290000|2024-10-09 04:31:30|7405|7390|7405.1|7390.1|7405.1|7390.1|7404.8|7389.8|0
1728448300000|2024-10-09 04:31:40|7405|7390|7404.6|7389.6|7405.1|7390.1|7404.6|7389.6|0
1728448390000|2024-10-09 04:33:10|7405|7390|7405|7390|7405|7390|7405|7390|0
1728448430000|2024-10-09 04:33:50|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|0
1728448440000|2024-10-09 04:34:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1728448600000|2024-10-09 04:36:40|7405.3|7390.3|7406.1|7391.1|7406.1|7391.1|7405.3|7390.3|0
1728448910000|2024-10-09 04:41:50|7407.6|7392.6|7407.9|7392.9|7408.4|7393.4|7407.6|7392.6|4
1728448920000|2024-10-09 04:42:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1728449190000|2024-10-09 04:46:30|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|0
1728449220000|2024-10-09 04:47:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1728449230000|2024-10-09 04:47:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1728449250000|2024-10-09 04:47:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1728449310000|2024-10-09 04:48:30|7405.6|7390.6|7404.7|7389.7|7405.6|7390.6|7404.7|7389.7|0
1728449330000|2024-10-09 04:48:50|7404.9|7389.9|7405.2|7390.2|7405.2|7390.2|7404.9|7389.9|0
1728449340000|2024-10-09 04:49:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1728449460000|2024-10-09 04:51:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1728449510000|2024-10-09 04:51:50|7405.7|7390.7|7405.6|7390.6|7405.7|7390.7|7405.6|7390.6|0
1728449520000|2024-10-09 04:52:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1728449600000|2024-10-09 04:53:20|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1728449970000|2024-10-09 04:59:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1728450020000|2024-10-09 05:00:20|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1728450030000|2024-10-09 05:00:30|7406.2|7391.2|7407.6|7392.6|7407.7|7392.7|7406.2|7391.2|1
1728450070000|2024-10-09 05:01:10|7408.1|7393.1|7407.5|7392.5|7408.1|7393.1|7407.2|7392.2|2
1728450080000|2024-10-09 05:01:20|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1728450090000|2024-10-09 05:01:30|7409.4|7394.4|7408.2|7393.2|7411.6|7396.6|7407.7|7392.7|38
1728450100000|2024-10-09 05:01:40|7407.7|7392.7|7409.6|7394.6|7409.6|7394.6|7407.7|7392.7|2
1728450160000|2024-10-09 05:02:40|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|0
1728450250000|2024-10-09 05:04:10|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1728450290000|2024-10-09 05:04:50|7408.9|7393.9|7407|7392|7409.3|7394.3|7406.5|7391.5|5
1728450300000|2024-10-09 05:05:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1728450310000|2024-10-09 05:05:10|7407|7392|7407|7392|7407|7392|7407|7392|0
1728450360000|2024-10-09 05:06:00|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|1
1728450370000|2024-10-09 05:06:10|7408.1|7393.1|7408.5|7393.5|7408.5|7393.5|7408.1|7393.1|1
1728450420000|2024-10-09 05:07:00|7408.6|7393.6|7409.6|7394.6|7409.6|7394.6|7408.6|7393.6|0
1728450430000|2024-10-09 05:07:10|7409.7|7394.7|7411|7396|7411.1|7396.1|7409.7|7394.7|1
1728450450000|2024-10-09 05:07:30|7411.1|7396.1|7412|7397|7412|7397|7411|7396|8
1728450480000|2024-10-09 05:08:00|||||||||3
1728450490000|2024-10-09 05:08:10|||||||||1
1728450520000|2024-10-09 05:08:40|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|12
1728450530000|2024-10-09 05:08:50|7412|7397|7412|7397|7412|7397|7412|7397|1
1728450540000|2024-10-09 05:09:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|5
1728450550000|2024-10-09 05:09:10|||||||||3
1728450570000|2024-10-09 05:09:30|||||||||2
1728450580000|2024-10-09 05:09:40|7415.6|7400.6|7416.1|7401.1|7416.7|7401.7|7415.6|7400.6|6
1728450590000|2024-10-09 05:09:50|7415|7400|7415.5|7400.5|7415.5|7400.5|7414.8|7399.8|2
1728450600000|2024-10-09 05:10:00|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415.1|7400.1|0
1728450670000|2024-10-09 05:11:10|7414.8|7399.8|7414.3|7399.3|7415.3|7400.3|7414.3|7399.3|0
1728450690000|2024-10-09 05:11:30|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728450700000|2024-10-09 05:11:40|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|0
1728450710000|2024-10-09 05:11:50|||||||||1
1728450770000|2024-10-09 05:12:50|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728450820000|2024-10-09 05:13:40|||||||||1
1728450830000|2024-10-09 05:13:50|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1728450880000|2024-10-09 05:14:40|||||||||1
1728450920000|2024-10-09 05:15:20|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|30
1728450930000|2024-10-09 05:15:30|||||||||1
1728450950000|2024-10-09 05:15:50|||||||||2
1728450990000|2024-10-09 05:16:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|2
1728451110000|2024-10-09 05:18:30|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1728451140000|2024-10-09 05:19:00|||||||||1
1728451180000|2024-10-09 05:19:40|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728451190000|2024-10-09 05:19:50|7413.4|7398.4|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|1
1728451240000|2024-10-09 05:20:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1728451310000|2024-10-09 05:21:50|7413.5|7398.5|7414.4|7399.4|7414.7|7399.7|7413.5|7398.5|0
1728451320000|2024-10-09 05:22:00|7414.7|7399.7|7417.2|7402.2|7417.2|7402.2|7414.7|7399.7|0
1728451330000|2024-10-09 05:22:10|7417.4|7402.4|7417.9|7402.9|7417.9|7402.9|7417.4|7402.4|0
1728451340000|2024-10-09 05:22:20|7418.7|7403.7|7418.9|7403.9|7418.9|7403.9|7418.7|7403.7|0
1728451350000|2024-10-09 05:22:30|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728451370000|2024-10-09 05:22:50|7419.4|7404.4|7419.2|7404.2|7419.4|7404.4|7419.2|7404.2|0
1728451380000|2024-10-09 05:23:00|7419.4|7404.4|7417.2|7402.2|7419.4|7404.4|7417.1|7402.1|2
1728451400000|2024-10-09 05:23:20|||||||||1
1728451440000|2024-10-09 05:24:00|7418.3|7403.3|7419.2|7404.2|7419.2|7404.2|7418.3|7403.3|2
1728451480000|2024-10-09 05:24:40|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728451550000|2024-10-09 05:25:50|7420.1|7405.1|7418.2|7403.2|7420.1|7405.1|7418.1|7403.1|6
1728451560000|2024-10-09 05:26:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728451590000|2024-10-09 05:26:30|7420.6|7405.6|7417.4|7402.4|7420.6|7405.6|7417.4|7402.4|3
1728451600000|2024-10-09 05:26:40|||||||||1
1728451620000|2024-10-09 05:27:00|7417.9|7402.9|7420.4|7405.4|7420.4|7405.4|7417.9|7402.9|1
1728451660000|2024-10-09 05:27:40|7419.9|7404.9|7423.7|7408.7|7424.2|7409.2|7419.9|7404.9|4
1728451670000|2024-10-09 05:27:50|7424.5|7409.5|7427.2|7412.2|7427.2|7412.2|7424.5|7409.5|3
1728451680000|2024-10-09 05:28:00|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1728451690000|2024-10-09 05:28:10|7427.7|7412.7|7423.7|7408.7|7427.7|7412.7|7423.7|7408.7|2
1728451710000|2024-10-09 05:28:30|7423.4|7408.4|7422.5|7407.5|7423.4|7408.4|7422.5|7407.5|3
1728451720000|2024-10-09 05:28:40|7419.9|7404.9|7421.5|7406.5|7421.5|7406.5|7419.9|7404.9|5
1728451740000|2024-10-09 05:29:00|7421.4|7406.4|7421.5|7406.5|7421.5|7406.5|7420.9|7405.9|0
1728451750000|2024-10-09 05:29:10|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1728451760000|2024-10-09 05:29:20|7424.3|7409.3|7422.1|7407.1|7425.2|7410.2|7421.7|7406.7|18
1728451770000|2024-10-09 05:29:30|7421.7|7406.7|7428.7|7413.7|7428.7|7413.7|7421.7|7406.7|13
1728451780000|2024-10-09 05:29:40|7428.3|7413.3|7425.5|7410.5|7428.3|7413.3|7425.1|7410.1|4
1728451800000|2024-10-09 05:30:00|7425.1|7410.1|7426|7411|7426|7411|7425.1|7410.1|5
1728451810000|2024-10-09 05:30:10|7425.2|7410.2|7425.4|7410.4|7425.4|7410.4|7425.2|7410.2|4
1728451820000|2024-10-09 05:30:20|7425.7|7410.7|7425.6|7410.6|7426.6|7411.6|7425.2|7410.2|1
1728451830000|2024-10-09 05:30:30|7425.7|7410.7|7425.4|7410.4|7426.2|7411.2|7425.2|7410.2|1
1728451840000|2024-10-09 05:30:40|7425.2|7410.2|7425.7|7410.7|7425.7|7410.7|7425.2|7410.2|0
1728451850000|2024-10-09 05:30:50|7425.2|7410.2|7425|7410|7425.2|7410.2|7425|7410|0
1728451860000|2024-10-09 05:31:00|7425.4|7410.4|7424.4|7409.4|7425.4|7410.4|7424.4|7409.4|0
1728451870000|2024-10-09 05:31:10|7424|7409|7428.3|7413.3|7428.3|7413.3|7422.4|7407.4|10
1728451890000|2024-10-09 05:31:30|7428.7|7413.7|7431.2|7416.2|7431.2|7416.2|7428.7|7413.7|1
1728451920000|2024-10-09 05:32:00|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1728451950000|2024-10-09 05:32:30|||||||||3
1728451960000|2024-10-09 05:32:40|||||||||1
1728451990000|2024-10-09 05:33:10|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1728452000000|2024-10-09 05:33:20|7428.8|7413.8|7428|7413|7428.8|7413.8|7427.7|7412.7|1
1728452010000|2024-10-09 05:33:30|7427.3|7412.3|7427.2|7412.2|7427.3|7412.3|7427.2|7412.2|0
1728452020000|2024-10-09 05:33:40|7425|7410|7422|7407|7425|7410|7421.7|7406.7|11
1728452040000|2024-10-09 05:34:00|7421.6|7406.6|7420.5|7405.5|7421.6|7406.6|7420.5|7405.5|0
1728452050000|2024-10-09 05:34:10|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728452080000|2024-10-09 05:34:40|7420.5|7405.5|7422.6|7407.6|7422.6|7407.6|7420.5|7405.5|6
1728452100000|2024-10-09 05:35:00|7423|7408|7422.7|7407.7|7423|7408|7422.7|7407.7|0
1728452110000|2024-10-09 05:35:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728452150000|2024-10-09 05:35:50|7425.7|7410.7|7424.9|7409.9|7425.7|7410.7|7424.9|7409.9|2
1728452160000|2024-10-09 05:36:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|0
1728452170000|2024-10-09 05:36:10|7425.5|7410.5|7425.7|7410.7|7425.7|7410.7|7425.5|7410.5|1
1728452180000|2024-10-09 05:36:20|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1728452190000|2024-10-09 05:36:30|7425.9|7410.9|7426.4|7411.4|7426.4|7411.4|7425.9|7410.9|0
1728452200000|2024-10-09 05:36:40|7426.9|7411.9|7427.2|7412.2|7427.2|7412.2|7426.9|7411.9|0
1728452210000|2024-10-09 05:36:50|7427.4|7412.4|7427.2|7412.2|7428.2|7413.2|7427.2|7412.2|0
1728452220000|2024-10-09 05:37:00|7427.5|7412.5|7426.7|7411.7|7429.7|7414.7|7426.7|7411.7|3
1728452230000|2024-10-09 05:37:10|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728452240000|2024-10-09 05:37:20|7427.7|7412.7|7427.8|7412.8|7427.8|7412.8|7427.7|7412.7|0
1728452250000|2024-10-09 05:37:30|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|1
1728452260000|2024-10-09 05:37:40|7429|7414|7429.1|7414.1|7429.1|7414.1|7428.6|7413.6|0
1728452270000|2024-10-09 05:37:50|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1728452280000|2024-10-09 05:38:00|7428.2|7413.2|7428.5|7413.5|7428.6|7413.6|7428|7413|1
1728452290000|2024-10-09 05:38:10|7428.1|7413.1|7427.5|7412.5|7428.1|7413.1|7427.5|7412.5|0
1728452310000|2024-10-09 05:38:30|7427.3|7412.3|7427.8|7412.8|7427.8|7412.8|7427.3|7412.3|0
1728452320000|2024-10-09 05:38:40|7427.5|7412.5|7428|7413|7428|7413|7427.5|7412.5|0
1728452340000|2024-10-09 05:39:00|7428.3|7413.3|7428.1|7413.1|7429.1|7414.1|7428|7413|1
1728452350000|2024-10-09 05:39:10|7428.6|7413.6|7428.5|7413.5|7428.6|7413.6|7428.5|7413.5|0
1728452370000|2024-10-09 05:39:30|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728452420000|2024-10-09 05:40:20|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728452440000|2024-10-09 05:40:40|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728452460000|2024-10-09 05:41:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728452480000|2024-10-09 05:41:20|7427.3|7412.3|7427.5|7412.5|7427.5|7412.5|7427.3|7412.3|0
1728452490000|2024-10-09 05:41:30|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1728452520000|2024-10-09 05:42:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728452530000|2024-10-09 05:42:10|7427.3|7412.3|7427|7412|7427.3|7412.3|7427|7412|0
1728452550000|2024-10-09 05:42:30|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1728452560000|2024-10-09 05:42:40|7427.8|7412.8|7428.3|7413.3|7428.3|7413.3|7427.8|7412.8|0
1728452570000|2024-10-09 05:42:50|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728452580000|2024-10-09 05:43:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728452590000|2024-10-09 05:43:10|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728452640000|2024-10-09 05:44:00|7428.5|7413.5|7428|7413|7428.5|7413.5|7428|7413|0
1728452650000|2024-10-09 05:44:10|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1728452660000|2024-10-09 05:44:20|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1728452670000|2024-10-09 05:44:30|7428.1|7413.1|7427.8|7412.8|7428.1|7413.1|7427.8|7412.8|0
1728452680000|2024-10-09 05:44:40|7428|7413|7428.1|7413.1|7428.1|7413.1|7428|7413|0
1728452700000|2024-10-09 05:45:00|7428|7413|7428|7413|7428|7413|7428|7413|0
1728452710000|2024-10-09 05:45:10|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1728452730000|2024-10-09 05:45:30|7428|7413|7428.5|7413.5|7428.5|7413.5|7428|7413|0
1728452770000|2024-10-09 05:46:10|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728452780000|2024-10-09 05:46:20|7430.5|7415.5|7430.8|7415.8|7430.8|7415.8|7430.3|7415.3|1
1728452790000|2024-10-09 05:46:30|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|0
1728452800000|2024-10-09 05:46:40|7431|7416|7431.3|7416.3|7431.3|7416.3|7431|7416|0
1728452820000|2024-10-09 05:47:00|7431|7416|7432|7417|7432|7417|7431|7416|0
1728452830000|2024-10-09 05:47:10|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|0
1728452860000|2024-10-09 05:47:40|||||||||1
1728452870000|2024-10-09 05:47:50|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728452880000|2024-10-09 05:48:00|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|4
1728452890000|2024-10-09 05:48:10|7433.1|7418.1|7433.2|7418.2|7433.2|7418.2|7433.1|7418.1|3
1728452900000|2024-10-09 05:48:20|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|1
1728452930000|2024-10-09 05:48:50|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|1
1728452940000|2024-10-09 05:49:00|7430.9|7415.9|7429.9|7414.9|7430.9|7415.9|7429.9|7414.9|0
1728452950000|2024-10-09 05:49:10|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728452960000|2024-10-09 05:49:20|7429.6|7414.6|7429.7|7414.7|7429.7|7414.7|7429.6|7414.6|0
1728452970000|2024-10-09 05:49:30|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|1
1728452980000|2024-10-09 05:49:40|7429.7|7414.7|7429.6|7414.6|7429.7|7414.7|7429.2|7414.2|0
1728453030000|2024-10-09 05:50:30|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1728453040000|2024-10-09 05:50:40|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|0
1728453070000|2024-10-09 05:51:10|7430|7415|7432.2|7417.2|7432.2|7417.2|7430|7415|1
1728453090000|2024-10-09 05:51:30|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432|7417|0
1728453110000|2024-10-09 05:51:50|7432.2|7417.2|7432.1|7417.1|7432.2|7417.2|7432.1|7417.1|0
1728453120000|2024-10-09 05:52:00|7432|7417|7431.2|7416.2|7432|7417|7431.2|7416.2|0
1728453130000|2024-10-09 05:52:10|7431|7416|7431|7416|7431|7416|7431|7416|0
1728453160000|2024-10-09 05:52:40|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1728453200000|2024-10-09 05:53:20|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1728453220000|2024-10-09 05:53:40|7429.1|7414.1|7430.1|7415.1|7430.1|7415.1|7428.6|7413.6|1
1728453230000|2024-10-09 05:53:50|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|1
1728453240000|2024-10-09 05:54:00|7430.9|7415.9|7432.1|7417.1|7432.1|7417.1|7430.9|7415.9|0
1728453250000|2024-10-09 05:54:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728453270000|2024-10-09 05:54:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1728453290000|2024-10-09 05:54:50|7433.1|7418.1|7433.8|7418.8|7433.8|7418.8|7433.1|7418.1|3
1728453300000|2024-10-09 05:55:00|7433.1|7418.1|7432.8|7417.8|7433.1|7418.1|7432.8|7417.8|0
1728453310000|2024-10-09 05:55:10|7433.5|7418.5|7432.8|7417.8|7433.8|7418.8|7432.8|7417.8|2
1728453320000|2024-10-09 05:55:20|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|1
1728453350000|2024-10-09 05:55:50|||||||||1
1728453370000|2024-10-09 05:56:10|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|11
1728453400000|2024-10-09 05:56:40|7431.1|7416.1|7431.6|7416.6|7431.6|7416.6|7430.8|7415.8|2
1728453430000|2024-10-09 05:57:10|7432|7417|7432|7417|7432|7417|7432|7417|0
1728453440000|2024-10-09 05:57:20|7431.6|7416.6|7431.5|7416.5|7431.6|7416.6|7431.5|7416.5|1
1728453450000|2024-10-09 05:57:30|7430.8|7415.8|7430.5|7415.5|7430.8|7415.8|7430.5|7415.5|3
1728453470000|2024-10-09 05:57:50|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.7|7415.7|1
1728453480000|2024-10-09 05:58:00|7430.5|7415.5|7430.5|7415.5|7430.8|7415.8|7430.3|7415.3|2
1728453500000|2024-10-09 05:58:20|||||||||2
1728453550000|2024-10-09 05:59:10|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|4
1728453560000|2024-10-09 05:59:20|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|3
1728453580000|2024-10-09 05:59:40|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|1
1728453600000|2024-10-09 06:00:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1728453620000|2024-10-09 06:00:20|7433|7418|7433|7418|7433.1|7418.1|7433|7418|1
1728453630000|2024-10-09 06:00:30|7433.1|7418.1|7433|7418|7433.1|7418.1|7432.6|7417.6|0
1728453640000|2024-10-09 06:00:40|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433|7418|0
1728453650000|2024-10-09 06:00:50|7432.6|7417.6|7433.1|7418.1|7433.1|7418.1|7432.6|7417.6|1
1728453660000|2024-10-09 06:01:00|7433|7418|7433|7418|7433.1|7418.1|7433|7418|0
1728453670000|2024-10-09 06:01:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1728453690000|2024-10-09 06:01:30|7432|7417|7432|7417|7432|7417|7432|7417|0
1728453700000|2024-10-09 06:01:40|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1728453720000|2024-10-09 06:02:00|7432|7417|7433.3|7418.3|7433.3|7418.3|7432|7417|0
1728453730000|2024-10-09 06:02:10|7433.1|7418.1|7433.3|7418.3|7433.3|7418.3|7433|7418|0
1728453750000|2024-10-09 06:02:30|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|0
1728453760000|2024-10-09 06:02:40|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434|7419|0
1728453770000|2024-10-09 06:02:50|7434.3|7419.3|7431.9|7416.9|7434.3|7419.3|7431.9|7416.9|2
1728453780000|2024-10-09 06:03:00|7431.4|7416.4|7431.2|7416.2|7431.4|7416.4|7431.2|7416.2|8
1728453800000|2024-10-09 06:03:20|7431.9|7416.9|7431.9|7416.9|7432.4|7417.4|7431.9|7416.9|1
1728453810000|2024-10-09 06:03:30|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1728453820000|2024-10-09 06:03:40|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728453860000|2024-10-09 06:04:20|7425.7|7410.7|7425.5|7410.5|7425.7|7410.7|7425.5|7410.5|1
1728453870000|2024-10-09 06:04:30|7424.6|7409.6|7424.2|7409.2|7424.6|7409.6|7424.2|7409.2|0
1728453880000|2024-10-09 06:04:40|7423.2|7408.2|7423.4|7408.4|7423.4|7408.4|7423.2|7408.2|0
1728453890000|2024-10-09 06:04:50|7422.5|7407.5|7420|7405|7422.5|7407.5|7420|7405|1
1728453900000|2024-10-09 06:05:00|7420.5|7405.5|7417.8|7402.8|7421|7406|7417.8|7402.8|3
1728453910000|2024-10-09 06:05:10|7418|7403|7417.6|7402.6|7418|7403|7417.6|7402.6|0
1728453930000|2024-10-09 06:05:30|7418|7403|7418|7403|7418|7403|7418|7403|0
1728453950000|2024-10-09 06:05:50|7417.1|7402.1|7417|7402|7417.3|7402.3|7416.9|7401.9|8
1728453960000|2024-10-09 06:06:00|7417.1|7402.1|7416.6|7401.6|7418|7403|7416.6|7401.6|17
1728453970000|2024-10-09 06:06:10|7417|7402|7417|7402|7417|7402|7417|7402|0
1728454020000|2024-10-09 06:07:00|7417.1|7402.1|7418.3|7403.3|7418.5|7403.5|7417.1|7402.1|2
1728454050000|2024-10-09 06:07:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1728454060000|2024-10-09 06:07:40|7419.4|7404.4|7418.6|7403.6|7419.5|7404.5|7418.6|7403.6|1
1728454070000|2024-10-09 06:07:50|7418|7403|7418|7403|7418|7403|7418|7403|0
1728454080000|2024-10-09 06:08:00|7418.4|7403.4|7419.6|7404.6|7419.6|7404.6|7418.4|7403.4|1
1728454090000|2024-10-09 06:08:10|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1728454100000|2024-10-09 06:08:20|7417.7|7402.7|7417.4|7402.4|7417.7|7402.7|7417.4|7402.4|0
1728454120000|2024-10-09 06:08:40|7416.2|7401.2|7416.6|7401.6|7416.6|7401.6|7416.2|7401.2|4
1728454140000|2024-10-09 06:09:00|7417.4|7402.4|7417.6|7402.6|7417.6|7402.6|7417.4|7402.4|0
1728454160000|2024-10-09 06:09:20|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1728454170000|2024-10-09 06:09:30|7417.8|7402.8|7417.6|7402.6|7417.8|7402.8|7417.6|7402.6|1
1728454180000|2024-10-09 06:09:40|7418|7403|7418|7403|7418|7403|7418|7403|0
1728454190000|2024-10-09 06:09:50|7418.1|7403.1|7417.7|7402.7|7418.1|7403.1|7417.7|7402.7|3
1728454200000|2024-10-09 06:10:00|7417.4|7402.4|7417.4|7402.4|7418|7403|7417.4|7402.4|10
1728454210000|2024-10-09 06:10:10|7417.7|7402.7|7417.2|7402.2|7417.7|7402.7|7417.2|7402.2|3
1728454240000|2024-10-09 06:10:40|7417.7|7402.7|7417.4|7402.4|7417.7|7402.7|7417.4|7402.4|0
1728454260000|2024-10-09 06:11:00|7417.9|7402.9|7418|7403|7418.5|7403.5|7417.9|7402.9|0
1728454310000|2024-10-09 06:11:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.4|7403.4|0
1728454320000|2024-10-09 06:12:00|7419.1|7404.1|7419.6|7404.6|7419.6|7404.6|7419.1|7404.1|0
1728454330000|2024-10-09 06:12:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728454350000|2024-10-09 06:12:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1728454390000|2024-10-09 06:13:10|7418.5|7403.5|7418.4|7403.4|7418.5|7403.5|7418.2|7403.2|2
1728454400000|2024-10-09 06:13:20|7417.9|7402.9|7418.4|7403.4|7418.4|7403.4|7417.9|7402.9|0
1728454430000|2024-10-09 06:13:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728454440000|2024-10-09 06:14:00|7419.4|7404.4|7419.5|7404.5|7419.5|7404.5|7419.4|7404.4|1
1728454480000|2024-10-09 06:14:40|7419.4|7404.4|7419.4|7404.4|7419.5|7404.5|7419|7404|0
1728454500000|2024-10-09 06:15:00|7418.6|7403.6|7417.2|7402.2|7419.5|7404.5|7417.2|7402.2|2
1728454520000|2024-10-09 06:15:20|7417.6|7402.6|7417.7|7402.7|7417.7|7402.7|7417.6|7402.6|3
1728454550000|2024-10-09 06:15:50|7418.2|7403.2|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|0
1728454560000|2024-10-09 06:16:00|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1728454570000|2024-10-09 06:16:10|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1728454630000|2024-10-09 06:17:10|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1728454670000|2024-10-09 06:17:50|7417|7402|7417.2|7402.2|7417.2|7402.2|7416.6|7401.6|1
1728454680000|2024-10-09 06:18:00|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1728454690000|2024-10-09 06:18:10|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|6
1728454700000|2024-10-09 06:18:20|7414|7399|7414|7399|7414.1|7399.1|7414|7399|0
1728454720000|2024-10-09 06:18:40|7414.3|7399.3|7414.6|7399.6|7414.6|7399.6|7414.3|7399.3|0
1728454880000|2024-10-09 06:21:20|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728454910000|2024-10-09 06:21:50|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1728454920000|2024-10-09 06:22:00|7415.1|7400.1|7415.6|7400.6|7416.1|7401.1|7415.1|7400.1|1
1728454970000|2024-10-09 06:22:50|7414.6|7399.6|7414|7399|7414.6|7399.6|7414|7399|1
1728454980000|2024-10-09 06:23:00|7413.6|7398.6|7417.1|7402.1|7417.1|7402.1|7413.6|7398.6|8
1728454990000|2024-10-09 06:23:10|7416.6|7401.6|7416.8|7401.8|7416.8|7401.8|7416.6|7401.6|0
1728455000000|2024-10-09 06:23:20|7416.6|7401.6|7416.3|7401.3|7417.1|7402.1|7416.3|7401.3|0
1728455010000|2024-10-09 06:23:30|7416.1|7401.1|7416.3|7401.3|7416.3|7401.3|7416.1|7401.1|0
1728455020000|2024-10-09 06:23:40|7416.6|7401.6|7416.6|7401.6|7417.1|7402.1|7416.3|7401.3|0
1728455030000|2024-10-09 06:23:50|7416.8|7401.8|7417.1|7402.1|7417.1|7402.1|7416.8|7401.8|0
1728455040000|2024-10-09 06:24:00|7416.6|7401.6|7418.8|7403.8|7418.8|7403.8|7416.5|7401.5|6
1728455060000|2024-10-09 06:24:20|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728455070000|2024-10-09 06:24:30|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728455100000|2024-10-09 06:25:00|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|1
1728455110000|2024-10-09 06:25:10|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|0
1728455120000|2024-10-09 06:25:20|7419.1|7404.1|7419.6|7404.6|7419.8|7404.8|7419.1|7404.1|1
1728455130000|2024-10-09 06:25:30|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728455150000|2024-10-09 06:25:50|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1728455170000|2024-10-09 06:26:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728455190000|2024-10-09 06:26:30|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1728455200000|2024-10-09 06:26:40|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|0
1728455210000|2024-10-09 06:26:50|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|1
1728455220000|2024-10-09 06:27:00|7418.3|7403.3|7416|7401|7418.6|7403.6|7416|7401|3
1728455230000|2024-10-09 06:27:10|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1728455250000|2024-10-09 06:27:30|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1728455260000|2024-10-09 06:27:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1728455280000|2024-10-09 06:28:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1728455300000|2024-10-09 06:28:20|7417|7402|7417|7402|7417|7402|7417|7402|2
1728455310000|2024-10-09 06:28:30|7416.9|7401.9|7415.5|7400.5|7416.9|7401.9|7415.5|7400.5|1
1728455330000|2024-10-09 06:28:50|7415.7|7400.7|7416|7401|7416.3|7401.3|7415.7|7400.7|0
1728455340000|2024-10-09 06:29:00|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1728455360000|2024-10-09 06:29:20|7416|7401|7416.7|7401.7|7416.7|7401.7|7416|7401|0
1728455370000|2024-10-09 06:29:30|7417|7402|7414.5|7399.5|7417|7402|7414.5|7399.5|1
1728455380000|2024-10-09 06:29:40|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728455390000|2024-10-09 06:29:50|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728455400000|2024-10-09 06:30:00|7414.4|7399.4|7415.4|7400.4|7415.4|7400.4|7414.4|7399.4|0
1728455450000|2024-10-09 06:30:50|7416.1|7401.1|7416.5|7401.5|7416.9|7401.9|7416.1|7401.1|2
1728455460000|2024-10-09 06:31:00|7416.4|7401.4|7414.7|7399.7|7416.4|7401.4|7414.7|7399.7|1
1728455470000|2024-10-09 06:31:10|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728455480000|2024-10-09 06:31:20|7414.2|7399.2|7414|7399|7414.2|7399.2|7413.9|7398.9|1
1728455490000|2024-10-09 06:31:30|7414.4|7399.4|7414|7399|7414.4|7399.4|7413.9|7398.9|2
1728455500000|2024-10-09 06:31:40|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728455520000|2024-10-09 06:32:00|7414.2|7399.2|7414.4|7399.4|7414.4|7399.4|7414.2|7399.2|9
1728455530000|2024-10-09 06:32:10|7413.9|7398.9|7412.9|7397.9|7413.9|7398.9|7411.2|7396.2|10
1728455540000|2024-10-09 06:32:20|7413|7398|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|1
1728455550000|2024-10-09 06:32:30|7412.7|7397.7|7412.4|7397.4|7412.9|7397.9|7412.4|7397.4|0
1728455560000|2024-10-09 06:32:40|7412.5|7397.5|7412.9|7397.9|7412.9|7397.9|7412.5|7397.5|0
1728455570000|2024-10-09 06:32:50|7412.4|7397.4|7412.4|7397.4|7412.9|7397.9|7412.4|7397.4|0
1728455580000|2024-10-09 06:33:00|7413.1|7398.1|7412.9|7397.9|7413.4|7398.4|7412.4|7397.4|1
1728455590000|2024-10-09 06:33:10|7412.4|7397.4|7410.4|7395.4|7412.9|7397.9|7410.4|7395.4|1
1728455600000|2024-10-09 06:33:20|7410.2|7395.2|7411.7|7396.7|7411.7|7396.7|7410.2|7395.2|1
1728455610000|2024-10-09 06:33:30|7410.9|7395.9|7410.4|7395.4|7410.9|7395.9|7410.4|7395.4|0
1728455640000|2024-10-09 06:34:00|7411.2|7396.2|7410.7|7395.7|7411.2|7396.2|7410.7|7395.7|0
1728455650000|2024-10-09 06:34:10|7410.4|7395.4|7405.4|7390.4|7410.4|7395.4|7404.6|7389.6|1
1728455670000|2024-10-09 06:34:30|7405|7390|7405|7390|7405|7390|7405|7390|0
1728455690000|2024-10-09 06:34:50|7404.9|7389.9|7404.5|7389.5|7404.9|7389.9|7404.5|7389.5|0
1728455700000|2024-10-09 06:35:00|7405.6|7390.6|7405.5|7390.5|7406|7391|7405.5|7390.5|2
1728455710000|2024-10-09 06:35:10|7405.4|7390.4|7405.5|7390.5|7405.5|7390.5|7405.4|7390.4|0
1728455720000|2024-10-09 06:35:20|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1728455730000|2024-10-09 06:35:30|7405.9|7390.9|7405.5|7390.5|7406|7391|7405.4|7390.4|0
1728455740000|2024-10-09 06:35:40|7405|7390|7405.5|7390.5|7406|7391|7405|7390|1
1728455770000|2024-10-09 06:36:10|7407|7392|7407|7392|7407|7392|7407|7392|0
1728455820000|2024-10-09 06:37:00|7407.9|7392.9|7408.2|7393.2|7410|7395|7407.9|7392.9|2
1728455830000|2024-10-09 06:37:10|7407.8|7392.8|7408|7393|7408|7393|7407.7|7392.7|1
1728455840000|2024-10-09 06:37:20|7408.4|7393.4|7409.8|7394.8|7409.8|7394.8|7408.4|7393.4|0
1728455850000|2024-10-09 06:37:30|7409.4|7394.4|7409.4|7394.4|7409.9|7394.9|7409.4|7394.4|0
1728455870000|2024-10-09 06:37:50|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1728455880000|2024-10-09 06:38:00|7409|7394|7409|7394|7409|7394|7409|7394|0
1728455890000|2024-10-09 06:38:10|7408.8|7393.8|7408|7393|7408.8|7393.8|7408|7393|0
1728455900000|2024-10-09 06:38:20|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1728455920000|2024-10-09 06:38:40|7406.5|7391.5|7406|7391|7406.5|7391.5|7406|7391|0
1728455930000|2024-10-09 06:38:50|7405.2|7390.2|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|0
1728455940000|2024-10-09 06:39:00|7405|7390|7405.5|7390.5|7405.5|7390.5|7405|7390|0
1728455950000|2024-10-09 06:39:10|7406.5|7391.5|7405.2|7390.2|7406.5|7391.5|7405|7390|0
1728455970000|2024-10-09 06:39:30|7405.5|7390.5|7405|7390|7405.5|7390.5|7405|7390|0
1728455980000|2024-10-09 06:39:40|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1728455990000|2024-10-09 06:39:50|7405.4|7390.4|7405|7390|7405.5|7390.5|7405|7390|0
1728456000000|2024-10-09 06:40:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1728456010000|2024-10-09 06:40:10|7405.5|7390.5|7404.4|7389.4|7405.5|7390.5|7404.4|7389.4|1
1728456020000|2024-10-09 06:40:20|7404.5|7389.5|7404.4|7389.4|7405.4|7390.4|7404.4|7389.4|0
1728456030000|2024-10-09 06:40:30|7404.5|7389.5|7404.9|7389.9|7405|7390|7404.5|7389.5|0
1728456050000|2024-10-09 06:40:50|7405|7390|7405|7390|7405.4|7390.4|7405|7390|1
1728456060000|2024-10-09 06:41:00|7405.2|7390.2|7405.5|7390.5|7406|7391|7405.2|7390.2|1
1728456070000|2024-10-09 06:41:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|0
1728456080000|2024-10-09 06:41:20|7405.4|7390.4|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|0
1728456090000|2024-10-09 06:41:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1728456100000|2024-10-09 06:41:40|7404.9|7389.9|7405|7390|7405.5|7390.5|7404.9|7389.9|1
1728456120000|2024-10-09 06:42:00|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|0
1728456130000|2024-10-09 06:42:10|7405|7390|7405|7390|7405|7390|7405|7390|0
1728456180000|2024-10-09 06:43:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1728456230000|2024-10-09 06:43:50|7404.3|7389.3|7404|7389|7404.3|7389.3|7404|7389|1
1728456270000|2024-10-09 06:44:30|7403.9|7388.9|7404|7389|7404|7389|7403.5|7388.5|0
1728456290000|2024-10-09 06:44:50|7405|7390|7404.5|7389.5|7405|7390|7404.4|7389.4|2
1728456300000|2024-10-09 06:45:00|7404.9|7389.9|7405|7390|7405|7390|7404.9|7389.9|0
1728456310000|2024-10-09 06:45:10|7405.5|7390.5|7406|7391|7406|7391|7405.5|7390.5|0
1728456330000|2024-10-09 06:45:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1728456340000|2024-10-09 06:45:40|7406|7391|7404.4|7389.4|7406|7391|7404.4|7389.4|2
1728456360000|2024-10-09 06:46:00|7404|7389|7404|7389|7404|7389|7404|7389|0
1728456370000|2024-10-09 06:46:10|7402.8|7387.8|7402.4|7387.4|7402.8|7387.8|7401.9|7386.9|1
1728456390000|2024-10-09 06:46:30|7402.3|7387.3|7402.4|7387.4|7402.4|7387.4|7401.9|7386.9|0
1728456400000|2024-10-09 06:46:40|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|6
1728456410000|2024-10-09 06:46:50|7405|7390|7405.7|7390.7|7405.7|7390.7|7405|7390|7
1728456420000|2024-10-09 06:47:00|7403.3|7388.3|7403|7388|7403.5|7388.5|7403|7388|14
1728456430000|2024-10-09 06:47:10|7402.5|7387.5|7402.8|7387.8|7402.8|7387.8|7402.5|7387.5|0
1728456440000|2024-10-09 06:47:20|7402.7|7387.7|7402.4|7387.4|7402.7|7387.7|7402.4|7387.4|10
1728456450000|2024-10-09 06:47:30|7402|7387|7403.2|7388.2|7403.2|7388.2|7402|7387|2
1728456460000|2024-10-09 06:47:40|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728456480000|2024-10-09 06:48:00|7402.8|7387.8|7400.8|7385.8|7402.8|7387.8|7400.8|7385.8|7
1728456500000|2024-10-09 06:48:20|7401.8|7386.8|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|0
1728456520000|2024-10-09 06:48:40|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1728456540000|2024-10-09 06:49:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7399.9|7384.9|1
1728456550000|2024-10-09 06:49:10|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|0
1728456570000|2024-10-09 06:49:30|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|1
1728456580000|2024-10-09 06:49:40|7401.8|7386.8|7401.9|7386.9|7401.9|7386.9|7401.8|7386.8|0
1728456590000|2024-10-09 06:49:50|7401.8|7386.8|7399.9|7384.9|7401.8|7386.8|7399.9|7384.9|13
1728456610000|2024-10-09 06:50:10|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1728456630000|2024-10-09 06:50:30|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|0
1728456640000|2024-10-09 06:50:40|7401.3|7386.3|7401.8|7386.8|7401.8|7386.8|7401.3|7386.3|1
1728456720000|2024-10-09 06:52:00|7402.3|7387.3|7402.8|7387.8|7402.8|7387.8|7402.3|7387.3|0
1728456750000|2024-10-09 06:52:30|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1728456760000|2024-10-09 06:52:40|7402.2|7387.2|7400.9|7385.9|7402.2|7387.2|7400.9|7385.9|1
1728456770000|2024-10-09 06:52:50|7400.8|7385.8|7399.8|7384.8|7400.8|7385.8|7399.8|7384.8|2
1728456780000|2024-10-09 06:53:00|7399.4|7384.4|7398.8|7383.8|7399.4|7384.4|7398.8|7383.8|7
1728456810000|2024-10-09 06:53:30|||||||||1
1728456820000|2024-10-09 06:53:40|||||||||1
1728456840000|2024-10-09 06:54:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|2
1728456880000|2024-10-09 06:54:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|2
1728456900000|2024-10-09 06:55:00|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.9|7383.9|2
1728456920000|2024-10-09 06:55:20|7399|7384|7398.5|7383.5|7399|7384|7398.5|7383.5|6
1728456930000|2024-10-09 06:55:30|7398.8|7383.8|7395.7|7380.7|7399.5|7384.5|7395.7|7380.7|42
1728456940000|2024-10-09 06:55:40|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|1
1728456950000|2024-10-09 06:55:50|7396.5|7381.5|7396.8|7381.8|7397.3|7382.3|7396.5|7381.5|2
1728456960000|2024-10-09 06:56:00|7396.5|7381.5|7396.8|7381.8|7397.7|7382.7|7396.2|7381.2|2
1728456970000|2024-10-09 06:56:10|7396.7|7381.7|7397.7|7382.7|7397.7|7382.7|7396.7|7381.7|0
1728456980000|2024-10-09 06:56:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|2
1728457010000|2024-10-09 06:56:50|||||||||1
1728457030000|2024-10-09 06:57:10|7399|7384|7400.2|7385.2|7400.3|7385.3|7399|7384|0
1728457040000|2024-10-09 06:57:20|7399.8|7384.8|7397.8|7382.8|7399.8|7384.8|7397.7|7382.7|1
1728457050000|2024-10-09 06:57:30|7398|7383|7398.8|7383.8|7398.8|7383.8|7398|7383|0
1728457060000|2024-10-09 06:57:40|7398.3|7383.3|7398|7383|7398.3|7383.3|7397.7|7382.7|0
1728457070000|2024-10-09 06:57:50|7396.8|7381.8|7396.2|7381.2|7396.8|7381.8|7396.2|7381.2|0
1728457080000|2024-10-09 06:58:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|0
1728457090000|2024-10-09 06:58:10|7396.7|7381.7|7396|7381|7396.7|7381.7|7395.5|7380.5|7
1728457100000|2024-10-09 06:58:20|7396.2|7381.2|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|0
1728457110000|2024-10-09 06:58:30|||||||||1
1728457140000|2024-10-09 06:59:00|7396.7|7381.7|7399.3|7384.3|7399.3|7384.3|7396.7|7381.7|2
1728457160000|2024-10-09 06:59:20|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728457170000|2024-10-09 06:59:30|7399.5|7384.5|7400.5|7385.5|7400.7|7385.7|7399.5|7384.5|1
1728457180000|2024-10-09 06:59:40|7400.3|7385.3|7400.7|7385.7|7400.8|7385.8|7399.3|7384.3|1
1728457190000|2024-10-09 06:59:50|7400.8|7385.8|7400.2|7385.2|7401|7386|7399.5|7384.5|3
1728457200000|2024-10-09 07:00:00|7401|7386|7402.3|7387.3|7402.3|7387.3|7401|7386|0
1728457210000|2024-10-09 07:00:10|7402.2|7387.2|7401.8|7386.8|7402.2|7387.2|7401.8|7386.8|0
1728457260000|2024-10-09 07:01:00|7400|7385|7400|7385|7400.3|7385.3|7400|7385|9
1728457270000|2024-10-09 07:01:10|7400.2|7385.2|7399.3|7384.3|7400.2|7385.2|7399.3|7384.3|0
1728457300000|2024-10-09 07:01:40|7399|7384|7399|7384|7399|7384|7399|7384|0
1728457310000|2024-10-09 07:01:50|7399.1|7384.1|7399.5|7384.5|7399.5|7384.5|7399.1|7384.1|0
1728457330000|2024-10-09 07:02:10|7402.2|7387.2|7401.3|7386.3|7402.2|7387.2|7401.3|7386.3|5
1728457340000|2024-10-09 07:02:20|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1728457350000|2024-10-09 07:02:30|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|7401.3|7386.3|0
1728457360000|2024-10-09 07:02:40|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|0
1728457400000|2024-10-09 07:03:20|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|0
1728457440000|2024-10-09 07:04:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1728457470000|2024-10-09 07:04:30|7402.2|7387.2|7402|7387|7402.2|7387.2|7401.8|7386.8|0
1728457480000|2024-10-09 07:04:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1728457490000|2024-10-09 07:04:50|7402.2|7387.2|7404.7|7389.7|7404.8|7389.8|7402.2|7387.2|2
1728457500000|2024-10-09 07:05:00|7404.3|7389.3|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|0
1728457510000|2024-10-09 07:05:10|7404.8|7389.8|7405.3|7390.3|7405.3|7390.3|7404.8|7389.8|0
1728457530000|2024-10-09 07:05:30|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|1
1728457580000|2024-10-09 07:06:20|7403.3|7388.3|7401.7|7386.7|7403.3|7388.3|7401.7|7386.7|0
1728457620000|2024-10-09 07:07:00|7402|7387|7402.1|7387.1|7402.1|7387.1|7402|7387|0
1728457630000|2024-10-09 07:07:10|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|0
1728457660000|2024-10-09 07:07:40|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1728457680000|2024-10-09 07:08:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1728457690000|2024-10-09 07:08:10|7403.8|7388.8|7404.1|7389.1|7404.1|7389.1|7403.8|7388.8|0
1728457710000|2024-10-09 07:08:30|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1728457720000|2024-10-09 07:08:40|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1728457770000|2024-10-09 07:09:30|7401.3|7386.3|7401.8|7386.8|7401.8|7386.8|7401.1|7386.1|3
1728457800000|2024-10-09 07:10:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|0
1728457810000|2024-10-09 07:10:10|7401|7386|7401|7386|7401|7386|7401|7386|0
1728457820000|2024-10-09 07:10:20|7401.1|7386.1|7401.3|7386.3|7401.3|7386.3|7401.1|7386.1|0
1728457900000|2024-10-09 07:11:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1728457910000|2024-10-09 07:11:50|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.3|7386.3|0
1728457920000|2024-10-09 07:12:00|7402|7387|7402|7387|7402|7387|7401.5|7386.5|0
1728457950000|2024-10-09 07:12:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|8
1728457960000|2024-10-09 07:12:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1728458010000|2024-10-09 07:13:30|||||||||2
1728458040000|2024-10-09 07:14:00|7405.3|7390.3|7406.3|7391.3|7406.3|7391.3|7405.3|7390.3|2
1728458050000|2024-10-09 07:14:10|7407|7392|7407|7392|7407|7392|7406.8|7391.8|0
1728458100000|2024-10-09 07:15:00|7407.6|7392.6|7407.1|7392.1|7407.6|7392.6|7407|7392|0
1728458140000|2024-10-09 07:15:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1728458150000|2024-10-09 07:15:50|7407.6|7392.6|7407.8|7392.8|7408.1|7393.1|7407.6|7392.6|0
1728458160000|2024-10-09 07:16:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1728458170000|2024-10-09 07:16:10|7407.8|7392.8|7407.3|7392.3|7407.8|7392.8|7407.3|7392.3|0
1728458190000|2024-10-09 07:16:30|7405.3|7390.3|7405.8|7390.8|7405.8|7390.8|7405.3|7390.3|2
1728458200000|2024-10-09 07:16:40|7406.3|7391.3|7405.3|7390.3|7406.3|7391.3|7405.3|7390.3|1
1728458220000|2024-10-09 07:17:00|||||||||5
1728458250000|2024-10-09 07:17:30|7405|7390|7406|7391|7406.3|7391.3|7405|7390|1
1728458270000|2024-10-09 07:17:50|7406.1|7391.1|7406.8|7391.8|7406.8|7391.8|7406.1|7391.1|0
1728458280000|2024-10-09 07:18:00|7406.3|7391.3|7406.8|7391.8|7406.8|7391.8|7406.3|7391.3|0
1728458300000|2024-10-09 07:18:20|7406.3|7391.3|7406.3|7391.3|7406.8|7391.8|7406.3|7391.3|0
1728458310000|2024-10-09 07:18:30|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.3|7391.3|0
1728458320000|2024-10-09 07:18:40|7406.7|7391.7|7406|7391|7406.8|7391.8|7406|7391|0
1728458330000|2024-10-09 07:18:50|7406.5|7391.5|7406.3|7391.3|7406.8|7391.8|7406|7391|0
1728458340000|2024-10-09 07:19:00|7406|7391|7406|7391|7406|7391|7406|7391|0
1728458390000|2024-10-09 07:19:50|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.3|7391.3|1
1728458420000|2024-10-09 07:20:20|7406.1|7391.1|7405.3|7390.3|7406.1|7391.1|7405.3|7390.3|2
1728458430000|2024-10-09 07:20:30|7405.8|7390.8|7403.2|7388.2|7406|7391|7403.2|7388.2|3
1728458440000|2024-10-09 07:20:40|7403.1|7388.1|7403.8|7388.8|7403.8|7388.8|7403.1|7388.1|0
1728458460000|2024-10-09 07:21:00|7404.1|7389.1|7404.8|7389.8|7404.8|7389.8|7404.1|7389.1|0
1728458470000|2024-10-09 07:21:10|7401.7|7386.7|7401.7|7386.7|7401.8|7386.8|7401.3|7386.3|1
1728458480000|2024-10-09 07:21:20|7400.3|7385.3|7400.8|7385.8|7400.8|7385.8|7400.3|7385.3|0
1728458490000|2024-10-09 07:21:30|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|1
1728458520000|2024-10-09 07:22:00|7400.3|7385.3|7402.3|7387.3|7403.5|7388.5|7400.3|7385.3|3
1728458540000|2024-10-09 07:22:20|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1728458550000|2024-10-09 07:22:30|7400.7|7385.7|7401.3|7386.3|7401.3|7386.3|7400.7|7385.7|1
1728458570000|2024-10-09 07:22:50|7400.8|7385.8|7401|7386|7401|7386|7400.8|7385.8|0
1728458580000|2024-10-09 07:23:00|7401.3|7386.3|7401.8|7386.8|7401.8|7386.8|7401.3|7386.3|0
1728458590000|2024-10-09 07:23:10|7401.3|7386.3|7401.7|7386.7|7401.8|7386.8|7401.3|7386.3|0
1728458600000|2024-10-09 07:23:20|7401.5|7386.5|7401.7|7386.7|7401.8|7386.8|7401.3|7386.3|0
1728458610000|2024-10-09 07:23:30|7401.3|7386.3|7401.5|7386.5|7401.7|7386.7|7401.3|7386.3|9
1728458620000|2024-10-09 07:23:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1728458670000|2024-10-09 07:24:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|2
1728458700000|2024-10-09 07:25:00|||||||||10
1728458710000|2024-10-09 07:25:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1728458720000|2024-10-09 07:25:20|7403.3|7388.3|7402.5|7387.5|7403.3|7388.3|7402.3|7387.3|3
1728458730000|2024-10-09 07:25:30|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|0
1728458740000|2024-10-09 07:25:40|7403.3|7388.3|7402.8|7387.8|7403.3|7388.3|7402.8|7387.8|1
1728458760000|2024-10-09 07:26:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1728458770000|2024-10-09 07:26:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1728458780000|2024-10-09 07:26:20|7402.6|7387.6|7403|7388|7403.1|7388.1|7402.6|7387.6|0
1728458790000|2024-10-09 07:26:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728458820000|2024-10-09 07:27:00|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|1
1728458850000|2024-10-09 07:27:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728458920000|2024-10-09 07:28:40|7404.1|7389.1|7404.3|7389.3|7405.3|7390.3|7404.1|7389.1|1
1728458940000|2024-10-09 07:29:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1728459000000|2024-10-09 07:30:00|7404.3|7389.3|7405.3|7390.3|7405.3|7390.3|7404.3|7389.3|0
1728459010000|2024-10-09 07:30:10|7405.8|7390.8|7405.3|7390.3|7405.8|7390.8|7405.3|7390.3|0
1728459040000|2024-10-09 07:30:40|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1728459050000|2024-10-09 07:30:50|7407.9|7392.9|7407.4|7392.4|7407.9|7392.9|7407.4|7392.4|2
1728459060000|2024-10-09 07:31:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1728459090000|2024-10-09 07:31:30|7409.9|7394.9|7410.4|7395.4|7410.4|7395.4|7409.9|7394.9|1
1728459100000|2024-10-09 07:31:40|7411.1|7396.1|7411.4|7396.4|7411.4|7396.4|7411.1|7396.1|1
1728459110000|2024-10-09 07:31:50|7411.6|7396.6|7412.4|7397.4|7412.4|7397.4|7411.6|7396.6|0
1728459160000|2024-10-09 07:32:40|7411.9|7396.9|7412.4|7397.4|7412.4|7397.4|7411.9|7396.9|0
1728459230000|2024-10-09 07:33:50|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1728459240000|2024-10-09 07:34:00|7414.1|7399.1|7415.9|7400.9|7415.9|7400.9|7414.1|7399.1|1
1728459250000|2024-10-09 07:34:10|7417|7402|7417|7402|7417|7402|7417|7402|1
1728459280000|2024-10-09 07:34:40|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1728459290000|2024-10-09 07:34:50|7417.6|7402.6|7418.6|7403.6|7418.6|7403.6|7417.6|7402.6|0
1728459300000|2024-10-09 07:35:00|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1728459320000|2024-10-09 07:35:20|7419.5|7404.5|7419.6|7404.6|7419.6|7404.6|7419.5|7404.5|1
1728459380000|2024-10-09 07:36:20|7418.9|7403.9|7418.6|7403.6|7418.9|7403.9|7418.6|7403.6|1
1728459390000|2024-10-09 07:36:30|7417|7402|7417.6|7402.6|7417.6|7402.6|7417|7402|2
1728459420000|2024-10-09 07:37:00|7418.1|7403.1|7416.5|7401.5|7418.1|7403.1|7416.5|7401.5|1
1728459430000|2024-10-09 07:37:10|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1728459460000|2024-10-09 07:37:40|7417.6|7402.6|7415.6|7400.6|7417.6|7402.6|7415.6|7400.6|2
1728459540000|2024-10-09 07:39:00|7415.4|7400.4|7415.1|7400.1|7415.4|7400.4|7414.6|7399.6|0
1728459590000|2024-10-09 07:39:50|7415.4|7400.4|7416.1|7401.1|7416.1|7401.1|7415.4|7400.4|0
1728459600000|2024-10-09 07:40:00|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1728459610000|2024-10-09 07:40:10|7416.1|7401.1|7415.6|7400.6|7416.1|7401.1|7415.6|7400.6|0
1728459660000|2024-10-09 07:41:00|7415.9|7400.9|7416.6|7401.6|7416.6|7401.6|7415.9|7400.9|0
1728459680000|2024-10-09 07:41:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|1
1728459810000|2024-10-09 07:43:30|7412.9|7397.9|7411.9|7396.9|7412.9|7397.9|7411.9|7396.9|4
1728459820000|2024-10-09 07:43:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1728459830000|2024-10-09 07:43:50|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1728459890000|2024-10-09 07:44:50|7411|7396|7411|7396|7411|7396|7411|7396|1
1728459900000|2024-10-09 07:45:00|7410.8|7395.8|7408.5|7393.5|7410.8|7395.8|7408.5|7393.5|4
1728459910000|2024-10-09 07:45:10|7408|7393|7408|7393|7408|7393|7408|7393|0
1728459920000|2024-10-09 07:45:20|||||||||1
1728459930000|2024-10-09 07:45:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1728459940000|2024-10-09 07:45:40|7408|7393|7408|7393|7408|7393|7408|7393|1
1728459960000|2024-10-09 07:46:00|||||||||1
1728459970000|2024-10-09 07:46:10|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1728459980000|2024-10-09 07:46:20|7408|7393|7408|7393|7408|7393|7408|7393|2
1728459990000|2024-10-09 07:46:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1728460000000|2024-10-09 07:46:40|7408|7393|7407.9|7392.9|7408.4|7393.4|7407.9|7392.9|1
1728460020000|2024-10-09 07:47:00|||||||||1
1728460040000|2024-10-09 07:47:20|7408|7393|7408.3|7393.3|7408.3|7393.3|7408|7393|1
1728460050000|2024-10-09 07:47:30|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1728460060000|2024-10-09 07:47:40|||||||||1
1728460070000|2024-10-09 07:47:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1728460080000|2024-10-09 07:48:00|7409.9|7394.9|7409.4|7394.4|7409.9|7394.9|7409.4|7394.4|1
1728460110000|2024-10-09 07:48:30|7410|7395|7410|7395|7410|7395|7410|7395|1
1728460120000|2024-10-09 07:48:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1728460140000|2024-10-09 07:49:00|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1728460150000|2024-10-09 07:49:10|7411|7396|7411|7396|7411|7396|7411|7396|0
1728460170000|2024-10-09 07:49:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|1
1728460190000|2024-10-09 07:49:50|7411|7396|7411|7396|7411|7396|7411|7396|0
1728460200000|2024-10-09 07:50:00|7411.5|7396.5|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|0
1728460220000|2024-10-09 07:50:20|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|2
1728460280000|2024-10-09 07:51:20|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|0
1728460300000|2024-10-09 07:51:40|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1728460590000|2024-10-09 07:56:30|7413.3|7398.3|7413.7|7398.7|7413.7|7398.7|7413.3|7398.3|1
1728460630000|2024-10-09 07:57:10|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.3|7399.3|0
1728460640000|2024-10-09 07:57:20|7415.6|7400.6|7416.6|7401.6|7416.6|7401.6|7415.6|7400.6|0
1728460650000|2024-10-09 07:57:30|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1728460740000|2024-10-09 07:59:00|7417.3|7402.3|7417.1|7402.1|7417.3|7402.3|7416.9|7401.9|0
1728460810000|2024-10-09 08:00:10|7416.9|7401.9|7416.9|7401.9|7417.1|7402.1|7416.9|7401.9|0
1728460820000|2024-10-09 08:00:20|7417.1|7402.1|7416.1|7401.1|7417.1|7402.1|7416.1|7401.1|2
1728460830000|2024-10-09 08:00:30|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1728460840000|2024-10-09 08:00:40|7416.2|7401.2|7416.4|7401.4|7416.6|7401.6|7416.2|7401.2|0
1728460850000|2024-10-09 08:00:50|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1728460860000|2024-10-09 08:01:00|7419.3|7404.3|7419.1|7404.1|7419.3|7404.3|7419.1|7404.1|2
1728460870000|2024-10-09 08:01:10|7418.9|7403.9|7419.1|7404.1|7419.1|7404.1|7418.9|7403.9|0
1728460880000|2024-10-09 08:01:20|7419.9|7404.9|7419.4|7404.4|7419.9|7404.9|7419.4|7404.4|0
1728460900000|2024-10-09 08:01:40|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1728460980000|2024-10-09 08:03:00|7421.4|7406.4|7421.9|7406.9|7421.9|7406.9|7421.4|7406.4|9
1728461010000|2024-10-09 08:03:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|10
1728461020000|2024-10-09 08:03:40|7420.4|7405.4|7420.9|7405.9|7420.9|7405.9|7420.4|7405.4|1
1728461030000|2024-10-09 08:03:50|7421.1|7406.1|7420.9|7405.9|7421.1|7406.1|7420.9|7405.9|0
1728461040000|2024-10-09 08:04:00|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7420.9|7405.9|3
1728461050000|2024-10-09 08:04:10|7422.5|7407.5|7422.1|7407.1|7423.4|7408.4|7422.1|7407.1|3
1728461060000|2024-10-09 08:04:20|7421.9|7406.9|7421.7|7406.7|7421.9|7406.9|7421.6|7406.6|0
1728461070000|2024-10-09 08:04:30|7422.1|7407.1|7423.4|7408.4|7423.4|7408.4|7422.1|7407.1|1
1728461080000|2024-10-09 08:04:40|7422.4|7407.4|7423.1|7408.1|7423.1|7408.1|7422.4|7407.4|0
1728461090000|2024-10-09 08:04:50|7422.9|7407.9|7422.6|7407.6|7422.9|7407.9|7422.6|7407.6|0
1728461100000|2024-10-09 08:05:00|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728461170000|2024-10-09 08:06:10|7422.6|7407.6|7422.4|7407.4|7422.6|7407.6|7422.4|7407.4|0
1728461210000|2024-10-09 08:06:50|7422.7|7407.7|7422.6|7407.6|7423.4|7408.4|7422.4|7407.4|0
1728461260000|2024-10-09 08:07:40|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728461270000|2024-10-09 08:07:50|7422.6|7407.6|7422.9|7407.9|7422.9|7407.9|7422.6|7407.6|0
1728461280000|2024-10-09 08:08:00|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1728461300000|2024-10-09 08:08:20|7422.4|7407.4|7422.6|7407.6|7422.6|7407.6|7422.4|7407.4|0
1728461400000|2024-10-09 08:10:00|7422.7|7407.7|7423.4|7408.4|7423.4|7408.4|7422.7|7407.7|0
1728461430000|2024-10-09 08:10:30|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728461440000|2024-10-09 08:10:40|7423.8|7408.8|7424.1|7409.1|7424.1|7409.1|7423.8|7408.8|4
1728461470000|2024-10-09 08:11:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728461560000|2024-10-09 08:12:40|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7423.9|7408.9|0
1728461580000|2024-10-09 08:13:00|7424.3|7409.3|7424.4|7409.4|7424.4|7409.4|7423.9|7408.9|0
1728461590000|2024-10-09 08:13:10|||||||||1
1728461600000|2024-10-09 08:13:20|7424.1|7409.1|7424.4|7409.4|7424.4|7409.4|7424.1|7409.1|2
1728461630000|2024-10-09 08:13:50|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728461640000|2024-10-09 08:14:00|7422.8|7407.8|7423.9|7408.9|7423.9|7408.9|7422.1|7407.1|9
1728461650000|2024-10-09 08:14:10|7424.7|7409.7|7424.9|7409.9|7424.9|7409.9|7424.7|7409.7|1
1728461680000|2024-10-09 08:14:40|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1728461700000|2024-10-09 08:15:00|7424.9|7409.9|7425.1|7410.1|7425.1|7410.1|7424.9|7409.9|0
1728461720000|2024-10-09 08:15:20|7424.1|7409.1|7424.4|7409.4|7424.4|7409.4|7421.9|7406.9|9
1728461730000|2024-10-09 08:15:30|7421.9|7406.9|7422.4|7407.4|7422.4|7407.4|7421.9|7406.9|15
1728461740000|2024-10-09 08:15:40|7422.6|7407.6|7422.9|7407.9|7422.9|7407.9|7422.6|7407.6|0
1728461750000|2024-10-09 08:15:50|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1728461860000|2024-10-09 08:17:40|7424.8|7409.8|7424.1|7409.1|7425.9|7410.9|7423.4|7408.4|32
1728461870000|2024-10-09 08:17:50|7425.2|7410.2|7425.8|7410.8|7425.8|7410.8|7425.2|7410.2|3
1728461880000|2024-10-09 08:18:00|7425.4|7410.4|7426.4|7411.4|7426.4|7411.4|7425.4|7410.4|6
1728461890000|2024-10-09 08:18:10|7427.6|7412.6|7427.7|7412.7|7427.7|7412.7|7427.6|7412.6|6
1728461900000|2024-10-09 08:18:20|7430.6|7415.6|7430.2|7415.2|7430.7|7415.7|7430.2|7415.2|3
1728461930000|2024-10-09 08:18:50|7430.7|7415.7|7433.8|7418.8|7433.8|7418.8|7430.7|7415.7|16
1728461940000|2024-10-09 08:19:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|8
1728461950000|2024-10-09 08:19:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1728461960000|2024-10-09 08:19:20|7433.7|7418.7|7432.9|7417.9|7433.7|7418.7|7432.7|7417.7|0
1728462000000|2024-10-09 08:20:00|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|0
1728462020000|2024-10-09 08:20:20|7433.4|7418.4|7433.7|7418.7|7433.7|7418.7|7433.4|7418.4|0
1728462060000|2024-10-09 08:21:00|7433.4|7418.4|7432.2|7417.2|7433.4|7418.4|7432.2|7417.2|6
1728462090000|2024-10-09 08:21:30|7430.6|7415.6|7428.9|7413.9|7430.6|7415.6|7428.9|7413.9|1
1728462100000|2024-10-09 08:21:40|7428.6|7413.6|7427.7|7412.7|7428.6|7413.6|7427.7|7412.7|0
1728462110000|2024-10-09 08:21:50|7427.9|7412.9|7428.9|7413.9|7429.2|7414.2|7427.4|7412.4|0
1728462120000|2024-10-09 08:22:00|7429.2|7414.2|7428.2|7413.2|7430.2|7415.2|7428.2|7413.2|1
1728462150000|2024-10-09 08:22:30|7427.9|7412.9|7427.7|7412.7|7428.7|7413.7|7427.7|7412.7|0
1728462180000|2024-10-09 08:23:00|7427.9|7412.9|7425.6|7410.6|7428.2|7413.2|7425.6|7410.6|5
1728462190000|2024-10-09 08:23:10|7425.2|7410.2|7426.7|7411.7|7426.7|7411.7|7425.2|7410.2|2
1728462200000|2024-10-09 08:23:20|7426.6|7411.6|7425.9|7410.9|7426.6|7411.6|7425.9|7410.9|0
1728462220000|2024-10-09 08:23:40|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728462230000|2024-10-09 08:23:50|7426.1|7411.1|7426.6|7411.6|7426.6|7411.6|7425.7|7410.7|0
1728462240000|2024-10-09 08:24:00|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|1
1728462250000|2024-10-09 08:24:10|7428.2|7413.2|7426.2|7411.2|7428.2|7413.2|7426.2|7411.2|1
1728462260000|2024-10-09 08:24:20|7425.7|7410.7|7426.2|7411.2|7426.2|7411.2|7425.7|7410.7|1
1728462270000|2024-10-09 08:24:30|7425.9|7410.9|7425.7|7410.7|7425.9|7410.9|7425.7|7410.7|0
1728462300000|2024-10-09 08:25:00|7426|7411|7425.9|7410.9|7426.7|7411.7|7425.9|7410.9|0
1728462310000|2024-10-09 08:25:10|7426|7411|7426.2|7411.2|7426.2|7411.2|7425.9|7410.9|0
1728462360000|2024-10-09 08:26:00|7426.4|7411.4|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|0
1728462400000|2024-10-09 08:26:40|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.2|7412.2|0
1728462410000|2024-10-09 08:26:50|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728462480000|2024-10-09 08:28:00|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728462560000|2024-10-09 08:29:20|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|0
1728462600000|2024-10-09 08:30:00|7430|7415|7430.2|7415.2|7430.2|7415.2|7430|7415|0
1728462630000|2024-10-09 08:30:30|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.7|7414.7|1
1728462690000|2024-10-09 08:31:30|7430.7|7415.7|7425.7|7410.7|7430.7|7415.7|7425.7|7410.7|6
1728462700000|2024-10-09 08:31:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1728462720000|2024-10-09 08:32:00|7424.9|7409.9|7424.9|7409.9|7425.1|7410.1|7424.9|7409.9|1
1728462730000|2024-10-09 08:32:10|7426|7411|7426.9|7411.9|7426.9|7411.9|7426|7411|0
1728462760000|2024-10-09 08:32:40|7427.5|7412.5|7427.9|7412.9|7427.9|7412.9|7427.5|7412.5|0
1728462800000|2024-10-09 08:33:20|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728462810000|2024-10-09 08:33:30|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.2|7415.2|2
1728462860000|2024-10-09 08:34:20|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1728462890000|2024-10-09 08:34:50|7432.9|7417.9|7432.2|7417.2|7432.9|7417.9|7432.2|7417.2|1
1728462900000|2024-10-09 08:35:00|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1728463010000|2024-10-09 08:36:50|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|0
1728463020000|2024-10-09 08:37:00|7433.4|7418.4|7432.9|7417.9|7433.4|7418.4|7432.9|7417.9|1
1728463110000|2024-10-09 08:38:30|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|1
1728463130000|2024-10-09 08:38:50|7432.7|7417.7|7432.9|7417.9|7433|7418|7432.7|7417.7|1
1728463140000|2024-10-09 08:39:00|7433|7418|7432.9|7417.9|7433|7418|7432.9|7417.9|0
1728463150000|2024-10-09 08:39:10|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|0
1728463160000|2024-10-09 08:39:20|7434.2|7419.2|7427.7|7412.7|7434.2|7419.2|7427.7|7412.7|35
1728463170000|2024-10-09 08:39:30|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|0
1728463180000|2024-10-09 08:39:40|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728463190000|2024-10-09 08:39:50|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1728463200000|2024-10-09 08:40:00|7428.9|7413.9|7429.5|7414.5|7429.6|7414.6|7428.7|7413.7|3
1728463210000|2024-10-09 08:40:10|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|0
1728463220000|2024-10-09 08:40:20|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|0
1728463230000|2024-10-09 08:40:30|7430|7415|7430.1|7415.1|7430.1|7415.1|7430|7415|1
1728463250000|2024-10-09 08:40:50|7430.6|7415.6|7430.5|7415.5|7430.6|7415.6|7430.5|7415.5|1
1728463260000|2024-10-09 08:41:00|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|0
1728463290000|2024-10-09 08:41:30|7430.2|7415.2|7430.6|7415.6|7430.6|7415.6|7430.2|7415.2|0
1728463320000|2024-10-09 08:42:00|7431|7416|7431|7416|7431|7416|7431|7416|1
1728463360000|2024-10-09 08:42:40|7431.5|7416.5|7431.3|7416.3|7431.5|7416.5|7431.3|7416.3|1
1728463380000|2024-10-09 08:43:00|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|1
1728463390000|2024-10-09 08:43:10|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|5
1728463400000|2024-10-09 08:43:20|7429.2|7414.2|7430|7415|7430|7415|7429.2|7414.2|0
1728463440000|2024-10-09 08:44:00|7431|7416|7430.6|7415.6|7431|7416|7430.6|7415.6|2
1728463460000|2024-10-09 08:44:20|7429.5|7414.5|7428.1|7413.1|7429.5|7414.5|7428.1|7413.1|6
1728463470000|2024-10-09 08:44:30|7427.1|7412.1|7426.6|7411.6|7427.1|7412.1|7426.6|7411.6|0
1728463480000|2024-10-09 08:44:40|7425.6|7410.6|7426.5|7411.5|7426.5|7411.5|7425.6|7410.6|0
1728463490000|2024-10-09 08:44:50|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1728463510000|2024-10-09 08:45:10|7426.7|7411.7|7426.6|7411.6|7427|7412|7426.6|7411.6|0
1728463680000|2024-10-09 08:48:00|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1728463690000|2024-10-09 08:48:10|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728463710000|2024-10-09 08:48:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728463790000|2024-10-09 08:49:50|7427.6|7412.6|7428|7413|7428|7413|7427.6|7412.6|0
1728463800000|2024-10-09 08:50:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728463810000|2024-10-09 08:50:10|7427|7412|7425.1|7410.1|7427|7412|7425|7410|6
1728463820000|2024-10-09 08:50:20|7424.6|7409.6|7424.6|7409.6|7425|7410|7424.5|7409.5|0
1728463830000|2024-10-09 08:50:30|7424.5|7409.5|7424.6|7409.6|7424.6|7409.6|7424.5|7409.5|0
1728463840000|2024-10-09 08:50:40|7425.1|7410.1|7424.5|7409.5|7425.1|7410.1|7424.5|7409.5|0
1728463870000|2024-10-09 08:51:10|7424.1|7409.1|7426.8|7411.8|7426.8|7411.8|7424.1|7409.1|10
1728463880000|2024-10-09 08:51:20|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1728463890000|2024-10-09 08:51:30|7427.1|7412.1|7427.5|7412.5|7427.6|7412.6|7427|7412|1
1728463900000|2024-10-09 08:51:40|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|0
1728463910000|2024-10-09 08:51:50|7427|7412|7427|7412|7427|7412|7427|7412|0
1728463920000|2024-10-09 08:52:00|7427.1|7412.1|7425.6|7410.6|7427.2|7412.2|7425.6|7410.6|1
1728463930000|2024-10-09 08:52:10|7425.3|7410.3|7425|7410|7425.3|7410.3|7425|7410|0
1728463940000|2024-10-09 08:52:20|7426.5|7411.5|7427|7412|7427|7412|7426.3|7411.3|5
1728463960000|2024-10-09 08:52:40|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|1
1728464100000|2024-10-09 08:55:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728464130000|2024-10-09 08:55:30|7427.1|7412.1|7424.5|7409.5|7427.1|7412.1|7424.5|7409.5|1
1728464160000|2024-10-09 08:56:00|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|0
1728464170000|2024-10-09 08:56:10|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728464190000|2024-10-09 08:56:30|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|1
1728464220000|2024-10-09 08:57:00|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|1
1728464230000|2024-10-09 08:57:10|7426.5|7411.5|7426.8|7411.8|7427|7412|7426.5|7411.5|2
1728464240000|2024-10-09 08:57:20|7427|7412|7427|7412|7427|7412|7427|7412|1
1728464250000|2024-10-09 08:57:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|2
1728464280000|2024-10-09 08:58:00|7428|7413|7428.5|7413.5|7428.5|7413.5|7428|7413|2
1728464310000|2024-10-09 08:58:30|||||||||1
1728464360000|2024-10-09 08:59:20|7429|7414|7429|7414|7429|7414|7429|7414|1
1728464370000|2024-10-09 08:59:30|7429.1|7414.1|7430|7415|7430|7415|7429.1|7414.1|1
1728464410000|2024-10-09 09:00:10|7430.1|7415.1|7430.5|7415.5|7430.5|7415.5|7430.1|7415.1|0
1728464420000|2024-10-09 09:00:20|7430.6|7415.6|7429.9|7414.9|7430.6|7415.6|7429.9|7414.9|66
1728464430000|2024-10-09 09:00:30|7429.5|7414.5|7432.8|7417.8|7434|7419|7429.5|7414.5|15
1728464440000|2024-10-09 09:00:40|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|1
1728464480000|2024-10-09 09:01:20|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|0
1728464580000|2024-10-09 09:03:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|2
1728464590000|2024-10-09 09:03:10|||||||||1
1728464630000|2024-10-09 09:03:50|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|0
1728464670000|2024-10-09 09:04:30|7433.2|7418.2|7434.2|7419.2|7434.7|7419.7|7433.2|7418.2|19
1728464680000|2024-10-09 09:04:40|||||||||2
1728464690000|2024-10-09 09:04:50|||||||||1
1728464700000|2024-10-09 09:05:00|7433.8|7418.8|7433.7|7418.7|7433.8|7418.8|7433.7|7418.7|3
1728464710000|2024-10-09 09:05:10|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|1
1728464720000|2024-10-09 09:05:20|||||||||1
1728464790000|2024-10-09 09:06:30|7432.7|7417.7|7431.2|7416.2|7432.7|7417.7|7430.7|7415.7|8
1728464800000|2024-10-09 09:06:40|7432.7|7417.7|7432.2|7417.2|7432.7|7417.7|7431.7|7416.7|0
1728464810000|2024-10-09 09:06:50|7432.3|7417.3|7432|7417|7432.7|7417.7|7431.7|7416.7|0
1728464820000|2024-10-09 09:07:00|7431.7|7416.7|7433.2|7418.2|7433.7|7418.7|7431.7|7416.7|1
1728464830000|2024-10-09 09:07:10|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1728464850000|2024-10-09 09:07:30|7432.3|7417.3|7431.9|7416.9|7432.3|7417.3|7431.9|7416.9|3
1728464860000|2024-10-09 09:07:40|7431|7416|7429.2|7414.2|7431|7416|7429.2|7414.2|0
1728464880000|2024-10-09 09:08:00|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1728464890000|2024-10-09 09:08:10|7429.7|7414.7|7429.3|7414.3|7430.3|7415.3|7428.7|7413.7|8
1728464950000|2024-10-09 09:09:10|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1728464970000|2024-10-09 09:09:30|7428.5|7413.5|7427.1|7412.1|7428.5|7413.5|7427.1|7412.1|1
1728464980000|2024-10-09 09:09:40|7427.6|7412.6|7427.5|7412.5|7427.6|7412.6|7427.5|7412.5|0
1728464990000|2024-10-09 09:09:50|7427.3|7412.3|7427.6|7412.6|7427.8|7412.8|7427.3|7412.3|0
1728465010000|2024-10-09 09:10:10|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728465020000|2024-10-09 09:10:20|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|1
1728465030000|2024-10-09 09:10:30|7428.9|7413.9|7428|7413|7428.9|7413.9|7428|7413|0
1728465040000|2024-10-09 09:10:40|7429.4|7414.4|7429.3|7414.3|7429.4|7414.4|7428.9|7413.9|0
1728465060000|2024-10-09 09:11:00|7429.1|7414.1|7429.3|7414.3|7429.3|7414.3|7429.1|7414.1|0
1728465110000|2024-10-09 09:11:50|7429.8|7414.8|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|9
1728465130000|2024-10-09 09:12:10|7429.8|7414.8|7430.6|7415.6|7430.8|7415.8|7429.8|7414.8|1
1728465150000|2024-10-09 09:12:30|7431|7416|7430.1|7415.1|7431|7416|7430.1|7415.1|1
1728465170000|2024-10-09 09:12:50|7431|7416|7431|7416|7431|7416|7431|7416|0
1728465190000|2024-10-09 09:13:10|7431.1|7416.1|7431|7416|7431.1|7416.1|7431|7416|0
1728465200000|2024-10-09 09:13:20|7431.1|7416.1|7432|7417|7432|7417|7431.1|7416.1|0
1728465230000|2024-10-09 09:13:50|7432.1|7417.1|7432.3|7417.3|7432.3|7417.3|7432.1|7417.1|0
1728465250000|2024-10-09 09:14:10|7432.6|7417.6|7433|7418|7433.1|7418.1|7431.5|7416.5|1
1728465260000|2024-10-09 09:14:20|7432.8|7417.8|7433.1|7418.1|7433.1|7418.1|7432.8|7417.8|0
1728465270000|2024-10-09 09:14:30|7434|7419|7434|7419|7434|7419|7434|7419|0
1728465300000|2024-10-09 09:15:00|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7434.1|7419.1|0
1728465350000|2024-10-09 09:15:50|7434.6|7419.6|7434.8|7419.8|7434.8|7419.8|7434.6|7419.6|1
1728465420000|2024-10-09 09:17:00|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|0
1728465430000|2024-10-09 09:17:10|7434|7419|7434.4|7419.4|7434.4|7419.4|7434|7419|0
1728465440000|2024-10-09 09:17:20|7434.9|7419.9|7434.4|7419.4|7434.9|7419.9|7434.4|7419.4|1
1728465450000|2024-10-09 09:17:30|7434|7419|7434|7419|7434|7419|7434|7419|0
1728465480000|2024-10-09 09:18:00|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1728465540000|2024-10-09 09:19:00|7433.5|7418.5|7433.2|7418.2|7433.5|7418.5|7433.2|7418.2|0
1728465550000|2024-10-09 09:19:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1728465590000|2024-10-09 09:19:50|||||||||1
1728465710000|2024-10-09 09:21:50|7430.6|7415.6|7430.7|7415.7|7430.7|7415.7|7430.4|7415.4|2
1728465720000|2024-10-09 09:22:00|7431|7416|7428.9|7413.9|7431|7416|7428.9|7413.9|2
1728465730000|2024-10-09 09:22:10|7429.4|7414.4|7428.4|7413.4|7429.4|7414.4|7428.4|7413.4|0
1728465740000|2024-10-09 09:22:20|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|1
1728465750000|2024-10-09 09:22:30|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1728465760000|2024-10-09 09:22:40|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|5
1728465780000|2024-10-09 09:23:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728465810000|2024-10-09 09:23:30|||||||||1
1728465850000|2024-10-09 09:24:10|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|2
1728465870000|2024-10-09 09:24:30|7428.1|7413.1|7428.9|7413.9|7428.9|7413.9|7428.1|7413.1|2
1728465890000|2024-10-09 09:24:50|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1728465900000|2024-10-09 09:25:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|1
1728465910000|2024-10-09 09:25:10|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1728465930000|2024-10-09 09:25:30|7425.4|7410.4|7424.6|7409.6|7425.4|7410.4|7423.9|7408.9|14
1728465940000|2024-10-09 09:25:40|7424.9|7409.9|7423.6|7408.6|7424.9|7409.9|7423.6|7408.6|3
1728465950000|2024-10-09 09:25:50|7424.1|7409.1|7423.6|7408.6|7424.1|7409.1|7423.6|7408.6|0
1728465980000|2024-10-09 09:26:20|||||||||1
1728465990000|2024-10-09 09:26:30|7424.1|7409.1|7425.1|7410.1|7425.1|7410.1|7424.1|7409.1|1
1728466010000|2024-10-09 09:26:50|7425.4|7410.4|7425.6|7410.6|7425.6|7410.6|7425.4|7410.4|1
1728466040000|2024-10-09 09:27:20|7424.1|7409.1|7424.7|7409.7|7424.7|7409.7|7424.1|7409.1|1
1728466050000|2024-10-09 09:27:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1728466060000|2024-10-09 09:27:40|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728466080000|2024-10-09 09:28:00|7422.7|7407.7|7422.7|7407.7|7423.2|7408.2|7422.7|7407.7|0
1728466090000|2024-10-09 09:28:10|7422.6|7407.6|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|0
1728466100000|2024-10-09 09:28:20|7422.8|7407.8|7422.7|7407.7|7423.2|7408.2|7422.7|7407.7|0
1728466140000|2024-10-09 09:29:00|||||||||1
1728466180000|2024-10-09 09:29:40|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728466210000|2024-10-09 09:30:10|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1728466240000|2024-10-09 09:30:40|7420.9|7405.9|7420.6|7405.6|7420.9|7405.9|7420.6|7405.6|13
1728466270000|2024-10-09 09:31:10|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728466330000|2024-10-09 09:32:10|7420.3|7405.3|7420.2|7405.2|7420.3|7405.3|7420.2|7405.2|1
1728466340000|2024-10-09 09:32:20|||||||||1
1728466360000|2024-10-09 09:32:40|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|6
1728466370000|2024-10-09 09:32:50|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|2
1728466430000|2024-10-09 09:33:50|7417.2|7402.2|7417.3|7402.3|7417.3|7402.3|7417.2|7402.2|1
1728466440000|2024-10-09 09:34:00|7417.7|7402.7|7416.7|7401.7|7417.7|7402.7|7416.7|7401.7|0
1728466450000|2024-10-09 09:34:10|||||||||1
1728466470000|2024-10-09 09:34:30|7416.3|7401.3|7415.8|7400.8|7416.3|7401.3|7415.8|7400.8|0
1728466480000|2024-10-09 09:34:40|7414.2|7399.2|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|2
1728466490000|2024-10-09 09:34:50|7413.8|7398.8|7414.1|7399.1|7414.2|7399.2|7413.8|7398.8|0
1728466500000|2024-10-09 09:35:00|7413.7|7398.7|7414.2|7399.2|7414.2|7399.2|7413.7|7398.7|1
1728466510000|2024-10-09 09:35:10|7413.7|7398.7|7414.2|7399.2|7414.2|7399.2|7413.7|7398.7|2
1728466530000|2024-10-09 09:35:30|7419.2|7404.2|7419.1|7404.1|7419.2|7404.2|7419.1|7404.1|1
1728466540000|2024-10-09 09:35:40|7418.6|7403.6|7418.2|7403.2|7418.6|7403.6|7418.2|7403.2|0
1728466580000|2024-10-09 09:36:20|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1728466590000|2024-10-09 09:36:30|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1728466600000|2024-10-09 09:36:40|7417.2|7402.2|7417.2|7402.2|7417.7|7402.7|7417.2|7402.2|0
1728466610000|2024-10-09 09:36:50|7417.3|7402.3|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|0
1728466620000|2024-10-09 09:37:00|7418.2|7403.2|7419.8|7404.8|7420.7|7405.7|7418.2|7403.2|6
1728466640000|2024-10-09 09:37:20|7420.1|7405.1|7420.7|7405.7|7421.1|7406.1|7420.1|7405.1|85
1728466650000|2024-10-09 09:37:30|7420.9|7405.9|7421.1|7406.1|7421.1|7406.1|7420.9|7405.9|2
1728466660000|2024-10-09 09:37:40|7422.6|7407.6|7423.1|7408.1|7423.1|7408.1|7422.6|7407.6|1
1728466680000|2024-10-09 09:38:00|||||||||2
1728466720000|2024-10-09 09:38:40|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|2
1728466740000|2024-10-09 09:39:00|7424|7409|7424|7409|7424|7409|7424|7409|0
1728466750000|2024-10-09 09:39:10|7422.5|7407.5|7422.5|7407.5|7422.7|7407.7|7422.5|7407.5|3
1728466790000|2024-10-09 09:39:50|7422.7|7407.7|7422.5|7407.5|7422.7|7407.7|7422.5|7407.5|0
1728466860000|2024-10-09 09:41:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728466880000|2024-10-09 09:41:20|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1728466900000|2024-10-09 09:41:40|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|5
1728466910000|2024-10-09 09:41:50|7421.7|7406.7|7423.2|7408.2|7423.3|7408.3|7421.7|7406.7|2
1728466920000|2024-10-09 09:42:00|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1728466930000|2024-10-09 09:42:10|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728467000000|2024-10-09 09:43:20|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1728467060000|2024-10-09 09:44:20|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|4
1728467110000|2024-10-09 09:45:10|||||||||2
1728467130000|2024-10-09 09:45:30|7422.6|7407.6|7420.7|7405.7|7422.6|7407.6|7420.7|7405.7|4
1728467150000|2024-10-09 09:45:50|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728467170000|2024-10-09 09:46:10|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728467260000|2024-10-09 09:47:40|7421|7406|7421|7406|7421|7406|7421|7406|0
1728467340000|2024-10-09 09:49:00|7420.3|7405.3|7418|7403|7420.3|7405.3|7418|7403|1
1728467380000|2024-10-09 09:49:40|7417.3|7402.3|7418.5|7403.5|7418.8|7403.8|7417.3|7402.3|11
1728467450000|2024-10-09 09:50:50|||||||||2
1728467460000|2024-10-09 09:51:00|7419|7404|7419|7404|7419|7404|7419|7404|0
1728467500000|2024-10-09 09:51:40|7420|7405|7419|7404|7420|7405|7419|7404|0
1728467530000|2024-10-09 09:52:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728467600000|2024-10-09 09:53:20|7420.5|7405.5|7420|7405|7420.5|7405.5|7420|7405|0
1728467640000|2024-10-09 09:54:00|7418.6|7403.6|7417|7402|7418.6|7403.6|7417|7402|2
1728467660000|2024-10-09 09:54:20|||||||||1
1728467680000|2024-10-09 09:54:40|7416.5|7401.5|7416.7|7401.7|7416.7|7401.7|7416.5|7401.5|3
1728467700000|2024-10-09 09:55:00|7416.2|7401.2|7417|7402|7417|7402|7416.2|7401.2|0
1728467710000|2024-10-09 09:55:10|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1728467740000|2024-10-09 09:55:40|7417|7402|7417|7402|7417|7402|7417|7402|0
1728468000000|2024-10-09 10:00:00|7416|7401|7416.5|7401.5|7416.5|7401.5|7415.7|7400.7|1
1728468050000|2024-10-09 10:00:50|7416.7|7401.7|7417|7402|7417|7402|7416.7|7401.7|0
1728468160000|2024-10-09 10:02:40|7416.8|7401.8|7420.8|7405.8|7420.9|7405.9|7416.8|7401.8|41
1728468170000|2024-10-09 10:02:50|7420.7|7405.7|7419.1|7404.1|7420.7|7405.7|7418.2|7403.2|3
1728468180000|2024-10-09 10:03:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7419.8|7404.8|1
1728468240000|2024-10-09 10:04:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728468250000|2024-10-09 10:04:10|7421.2|7406.2|7420.8|7405.8|7421.2|7406.2|7420.4|7405.4|0
1728468260000|2024-10-09 10:04:20|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728468280000|2024-10-09 10:04:40|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728468300000|2024-10-09 10:05:00|7422.3|7407.3|7422.4|7407.4|7422.4|7407.4|7422.3|7407.3|1
1728468340000|2024-10-09 10:05:40|7423.3|7408.3|7422.4|7407.4|7423.8|7408.8|7422.4|7407.4|1
1728468370000|2024-10-09 10:06:10|||||||||1
1728468380000|2024-10-09 10:06:20|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728468400000|2024-10-09 10:06:40|||||||||1
1728468420000|2024-10-09 10:07:00|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|30
1728468430000|2024-10-09 10:07:10|7420.2|7405.2|7419.8|7404.8|7420.2|7405.2|7419.8|7404.8|2
1728468480000|2024-10-09 10:08:00|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728468490000|2024-10-09 10:08:10|7419|7404|7418.2|7403.2|7419|7404|7418.2|7403.2|0
1728468510000|2024-10-09 10:08:30|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1728468540000|2024-10-09 10:09:00|7417.7|7402.7|7417.8|7402.8|7417.8|7402.8|7417.7|7402.7|0
1728468550000|2024-10-09 10:09:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1728468570000|2024-10-09 10:09:30|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|0
1728468620000|2024-10-09 10:10:20|7419.3|7404.3|7420.2|7405.2|7420.3|7405.3|7419.3|7404.3|1
1728468630000|2024-10-09 10:10:30|7419.8|7404.8|7420|7405|7420|7405|7419.8|7404.8|0
1728468640000|2024-10-09 10:10:40|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728468670000|2024-10-09 10:11:10|7420.8|7405.8|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|0
1728468690000|2024-10-09 10:11:30|||||||||1
1728468700000|2024-10-09 10:11:40|7420.6|7405.6|7419.8|7404.8|7420.6|7405.6|7419.8|7404.8|2
1728468720000|2024-10-09 10:12:00|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728468730000|2024-10-09 10:12:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728468740000|2024-10-09 10:12:20|7418.3|7403.3|7417.8|7402.8|7418.3|7403.3|7417.8|7402.8|1
1728468770000|2024-10-09 10:12:50|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|2
1728468780000|2024-10-09 10:13:00|7416.7|7401.7|7415.5|7400.5|7416.7|7401.7|7415.4|7400.4|2
1728468790000|2024-10-09 10:13:10|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728468800000|2024-10-09 10:13:20|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.3|7400.3|3
1728468830000|2024-10-09 10:13:50|7415.5|7400.5|7416|7401|7416|7401|7415.5|7400.5|1
1728468850000|2024-10-09 10:14:10|7415.3|7400.3|7415.2|7400.2|7415.3|7400.3|7415.2|7400.2|0
1728468870000|2024-10-09 10:14:30|7414.8|7399.8|7413.7|7398.7|7414.8|7399.8|7413.7|7398.7|1
1728468880000|2024-10-09 10:14:40|7414|7399|7414.3|7399.3|7414.3|7399.3|7414|7399|0
1728468910000|2024-10-09 10:15:10|7415.5|7400.5|7416.2|7401.2|7416.7|7401.7|7415.5|7400.5|0
1728468920000|2024-10-09 10:15:20|7415.9|7400.9|7417.4|7402.4|7417.4|7402.4|7415.6|7400.6|2
1728468930000|2024-10-09 10:15:30|7414.6|7399.6|7415.1|7400.1|7415.1|7400.1|7414.6|7399.6|5
1728468940000|2024-10-09 10:15:40|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1728468980000|2024-10-09 10:16:20|7413.2|7398.2|7411.8|7396.8|7413.2|7398.2|7411.7|7396.7|1
1728468990000|2024-10-09 10:16:30|7412.2|7397.2|7411.7|7396.7|7412.2|7397.2|7411.7|7396.7|0
1728469030000|2024-10-09 10:17:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1728469060000|2024-10-09 10:17:40|7411.7|7396.7|7412.3|7397.3|7412.6|7397.6|7411.2|7396.2|1
1728469070000|2024-10-09 10:17:50|7413.3|7398.3|7413.7|7398.7|7413.7|7398.7|7413.3|7398.3|0
1728469080000|2024-10-09 10:18:00|7413.6|7398.6|7415.7|7400.7|7415.7|7400.7|7413.6|7398.6|8
1728469100000|2024-10-09 10:18:20|7418.3|7403.3|7418.8|7403.8|7419.3|7404.3|7418.3|7403.3|13
1728469120000|2024-10-09 10:18:40|7418.7|7403.7|7417.3|7402.3|7418.7|7403.7|7417.3|7402.3|1
1728469130000|2024-10-09 10:18:50|7417.2|7402.2|7417.2|7402.2|7417.7|7402.7|7417.2|7402.2|5
1728469140000|2024-10-09 10:19:00|7417.1|7402.1|7416.3|7401.3|7417.1|7402.1|7416.2|7401.2|0
1728469150000|2024-10-09 10:19:10|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1728469160000|2024-10-09 10:19:20|7417.1|7402.1|7417.9|7402.9|7417.9|7402.9|7417.1|7402.1|10
1728469170000|2024-10-09 10:19:30|7417.8|7402.8|7418|7403|7418.1|7403.1|7417.3|7402.3|38
1728469180000|2024-10-09 10:19:40|7417.2|7402.2|7417.9|7402.9|7418.4|7403.4|7417.2|7402.2|31
1728469190000|2024-10-09 10:19:50|7418.2|7403.2|7420.1|7405.1|7420.2|7405.2|7418.2|7403.2|2
1728469200000|2024-10-09 10:20:00|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7417.2|7402.2|14
1728469210000|2024-10-09 10:20:10|7419.6|7404.6|7418.7|7403.7|7419.6|7404.6|7418.7|7403.7|0
1728469220000|2024-10-09 10:20:20|7419.3|7404.3|7420.7|7405.7|7420.7|7405.7|7419.3|7404.3|10
1728469230000|2024-10-09 10:20:30|7421.1|7406.1|7421.9|7406.9|7421.9|7406.9|7421.1|7406.1|1
1728469240000|2024-10-09 10:20:40|7421.3|7406.3|7419.7|7404.7|7421.3|7406.3|7419.7|7404.7|32
1728469250000|2024-10-09 10:20:50|7420|7405|7421.5|7406.5|7421.5|7406.5|7420|7405|24
1728469280000|2024-10-09 10:21:20|||||||||1
1728469290000|2024-10-09 10:21:30|7422.1|7407.1|7422.5|7407.5|7422.5|7407.5|7422.1|7407.1|2
1728469310000|2024-10-09 10:21:50|7422.3|7407.3|7422.5|7407.5|7422.5|7407.5|7422.3|7407.3|1
1728469320000|2024-10-09 10:22:00|7422.3|7407.3|7420.7|7405.7|7422.3|7407.3|7420.7|7405.7|2
1728469360000|2024-10-09 10:22:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7420.7|7405.7|1
1728469370000|2024-10-09 10:22:50|7422|7407|7422|7407|7422|7407|7422|7407|2
1728469380000|2024-10-09 10:23:00|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1728469390000|2024-10-09 10:23:10|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728469420000|2024-10-09 10:23:40|7423.2|7408.2|7423.6|7408.6|7423.6|7408.6|7423.2|7408.2|10
1728469430000|2024-10-09 10:23:50|7423.1|7408.1|7422.1|7407.1|7423.1|7408.1|7422.1|7407.1|2
1728469440000|2024-10-09 10:24:00|7422.2|7407.2|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|0
1728469470000|2024-10-09 10:24:30|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|7422.6|7407.6|0
1728469480000|2024-10-09 10:24:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|3
1728469500000|2024-10-09 10:25:00|7423.6|7408.6|7424.9|7409.9|7424.9|7409.9|7423.1|7408.1|6
1728469510000|2024-10-09 10:25:10|7424.4|7409.4|7423.9|7408.9|7424.9|7409.9|7423.9|7408.9|1
1728469530000|2024-10-09 10:25:30|||||||||2
1728469540000|2024-10-09 10:25:40|7423.8|7408.8|7421.8|7406.8|7423.8|7408.8|7421.8|7406.8|2
1728469560000|2024-10-09 10:26:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728469570000|2024-10-09 10:26:10|7421.9|7406.9|7421.8|7406.8|7421.9|7406.9|7421.8|7406.8|1
1728469580000|2024-10-09 10:26:20|7421.6|7406.6|7422.2|7407.2|7422.2|7407.2|7421.6|7406.6|0
1728469600000|2024-10-09 10:26:40|7421.8|7406.8|7422.3|7407.3|7422.3|7407.3|7421.8|7406.8|0
1728469630000|2024-10-09 10:27:10|7423.2|7408.2|7423.4|7408.4|7423.7|7408.7|7423.2|7408.2|2
1728469640000|2024-10-09 10:27:20|7423.3|7408.3|7423.3|7408.3|7424.2|7409.2|7423.3|7408.3|1
1728469650000|2024-10-09 10:27:30|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|1
1728469660000|2024-10-09 10:27:40|7423.9|7408.9|7424.3|7409.3|7424.3|7409.3|7423.9|7408.9|2
1728469670000|2024-10-09 10:27:50|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|3
1728469680000|2024-10-09 10:28:00|7424.4|7409.4|7423.3|7408.3|7424.8|7409.8|7423.3|7408.3|5
1728469690000|2024-10-09 10:28:10|7423.2|7408.2|7422.6|7407.6|7423.3|7408.3|7422.6|7407.6|1
1728469710000|2024-10-09 10:28:30|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1728469740000|2024-10-09 10:29:00|||||||||1
1728469750000|2024-10-09 10:29:10|7422.4|7407.4|7422.9|7407.9|7422.9|7407.9|7422.3|7407.3|0
1728469800000|2024-10-09 10:30:00|7421.9|7406.9|7422.8|7407.8|7422.8|7407.8|7421.9|7406.9|3
1728469860000|2024-10-09 10:31:00|7422.9|7407.9|7423.2|7408.2|7423.3|7408.3|7422.9|7407.9|5
1728469870000|2024-10-09 10:31:10|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1728469930000|2024-10-09 10:32:10|7420.9|7405.9|7421.7|7406.7|7421.8|7406.8|7420.9|7405.9|2
1728469950000|2024-10-09 10:32:30|7421.3|7406.3|7421.3|7406.3|7421.8|7406.8|7420.9|7405.9|1
1728470030000|2024-10-09 10:33:50|7421.4|7406.4|7421.8|7406.8|7421.9|7406.9|7421.3|7406.3|0
1728470040000|2024-10-09 10:34:00|7421.9|7406.9|7422.3|7407.3|7422.3|7407.3|7421.7|7406.7|42
1728470050000|2024-10-09 10:34:10|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|3
1728470070000|2024-10-09 10:34:30|7423|7408|7423|7408|7423|7408|7423|7408|1
1728470080000|2024-10-09 10:34:40|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|2
1728470090000|2024-10-09 10:34:50|7423.7|7408.7|7424.7|7409.7|7424.7|7409.7|7423.7|7408.7|2
1728470100000|2024-10-09 10:35:00|7424.4|7409.4|7424.7|7409.7|7424.7|7409.7|7424.4|7409.4|2
1728470150000|2024-10-09 10:35:50|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1728470160000|2024-10-09 10:36:00|7424.7|7409.7|7423.6|7408.6|7424.7|7409.7|7423.6|7408.6|2
1728470220000|2024-10-09 10:37:00|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7423.2|7408.2|2
1728470250000|2024-10-09 10:37:30|7424.1|7409.1|7423.9|7408.9|7424.1|7409.1|7423.9|7408.9|0
1728470260000|2024-10-09 10:37:40|7424|7409|7423.9|7408.9|7424|7409|7423.9|7408.9|0
1728470270000|2024-10-09 10:37:50|7423.5|7408.5|7423.9|7408.9|7424.2|7409.2|7423.5|7408.5|1
1728470340000|2024-10-09 10:39:00|7424|7409|7424|7409|7424.4|7409.4|7423.9|7408.9|0
1728470350000|2024-10-09 10:39:10|7423.9|7408.9|7423.9|7408.9|7424|7409|7423.9|7408.9|0
1728470360000|2024-10-09 10:39:20|7424|7409|7423.9|7408.9|7424|7409|7423.9|7408.9|0
1728470440000|2024-10-09 10:40:40|7424|7409|7423.9|7408.9|7424|7409|7423.9|7408.9|0
1728470470000|2024-10-09 10:41:10|7422.9|7407.9|7423.4|7408.4|7423.4|7408.4|7422.9|7407.9|0
1728470500000|2024-10-09 10:41:40|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728470510000|2024-10-09 10:41:50|7423.6|7408.6|7422.9|7407.9|7423.6|7408.6|7422.7|7407.7|0
1728470520000|2024-10-09 10:42:00|7422.2|7407.2|7422.5|7407.5|7422.5|7407.5|7422.2|7407.2|1
1728470530000|2024-10-09 10:42:10|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728470540000|2024-10-09 10:42:20|7422.2|7407.2|7422.4|7407.4|7422.4|7407.4|7422.2|7407.2|1
1728470550000|2024-10-09 10:42:30|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728470580000|2024-10-09 10:43:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728470590000|2024-10-09 10:43:10|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728470610000|2024-10-09 10:43:30|7422.5|7407.5|7422.1|7407.1|7422.5|7407.5|7422.1|7407.1|0
1728470620000|2024-10-09 10:43:40|7422.2|7407.2|7422.4|7407.4|7422.4|7407.4|7422.2|7407.2|0
1728470640000|2024-10-09 10:44:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728470700000|2024-10-09 10:45:00|7423.1|7408.1|7423.7|7408.7|7423.7|7408.7|7423.1|7408.1|0
1728470760000|2024-10-09 10:46:00|7423.5|7408.5|7423.7|7408.7|7423.7|7408.7|7422.7|7407.7|1
1728470770000|2024-10-09 10:46:10|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1728470820000|2024-10-09 10:47:00|7424.6|7409.6|7424.7|7409.7|7424.7|7409.7|7424.6|7409.6|2
1728470830000|2024-10-09 10:47:10|||||||||2
1728470850000|2024-10-09 10:47:30|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728470860000|2024-10-09 10:47:40|7423.6|7408.6|7423.7|7408.7|7423.9|7408.9|7423.6|7408.6|2
1728470890000|2024-10-09 10:48:10|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|2
1728470910000|2024-10-09 10:48:30|7421.4|7406.4|7421.2|7406.2|7421.4|7406.4|7421.2|7406.2|0
1728470920000|2024-10-09 10:48:40|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1728470940000|2024-10-09 10:49:00|7420.4|7405.4|7420.1|7405.1|7420.8|7405.8|7420.1|7405.1|0
1728471070000|2024-10-09 10:51:10|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1728471140000|2024-10-09 10:52:20|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|1
1728471260000|2024-10-09 10:54:20|||||||||1
1728471280000|2024-10-09 10:54:40|7419.4|7404.4|7419.9|7404.9|7419.9|7404.9|7419|7404|1
1728471290000|2024-10-09 10:54:50|7419.7|7404.7|7419.4|7404.4|7419.7|7404.7|7419.4|7404.4|0
1728471450000|2024-10-09 10:57:30|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1728471460000|2024-10-09 10:57:40|7421.1|7406.1|7421.4|7406.4|7421.4|7406.4|7421.1|7406.1|1
1728471480000|2024-10-09 10:58:00|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1728471580000|2024-10-09 10:59:40|7421.2|7406.2|7419.5|7404.5|7421.2|7406.2|7419.5|7404.5|3
1728471600000|2024-10-09 11:00:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1728471610000|2024-10-09 11:00:10|7420|7405|7420|7405|7420|7405|7420|7405|1
1728471630000|2024-10-09 11:00:30|7420.1|7405.1|7420.5|7405.5|7420.5|7405.5|7420.1|7405.1|0
1728471800000|2024-10-09 11:03:20|7420.4|7405.4|7420.5|7405.5|7420.5|7405.5|7420.4|7405.4|1
1728471810000|2024-10-09 11:03:30|7419.7|7404.7|7421.2|7406.2|7421.2|7406.2|7419.7|7404.7|3
1728471820000|2024-10-09 11:03:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728471840000|2024-10-09 11:04:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728471900000|2024-10-09 11:05:00|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728471920000|2024-10-09 11:05:20|7421.2|7406.2|7421.4|7406.4|7421.4|7406.4|7421.2|7406.2|51
1728471930000|2024-10-09 11:05:30|7421|7406|7421.3|7406.3|7421.3|7406.3|7421|7406|39
1728471970000|2024-10-09 11:06:10|7420.5|7405.5|7420.5|7405.5|7421|7406|7420.5|7405.5|7
1728471990000|2024-10-09 11:06:30|7421.5|7406.5|7421.4|7406.4|7421.5|7406.5|7421.4|7406.4|0
1728472020000|2024-10-09 11:07:00|7421.1|7406.1|7421.4|7406.4|7421.4|7406.4|7420.4|7405.4|1
1728472030000|2024-10-09 11:07:10|7420.2|7405.2|7420.7|7405.7|7420.7|7405.7|7419.7|7404.7|1
1728472100000|2024-10-09 11:08:20|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1728472110000|2024-10-09 11:08:30|7420.2|7405.2|7420.9|7405.9|7420.9|7405.9|7420.2|7405.2|1
1728472120000|2024-10-09 11:08:40|7420.7|7405.7|7420.7|7405.7|7420.9|7405.9|7420.7|7405.7|0
1728472150000|2024-10-09 11:09:10|7418.4|7403.4|7418|7403|7418.4|7403.4|7418|7403|1
1728472170000|2024-10-09 11:09:30|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1728472180000|2024-10-09 11:09:40|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1728472190000|2024-10-09 11:09:50|7416.2|7401.2|7416.5|7401.5|7416.5|7401.5|7416.2|7401.2|1
1728472200000|2024-10-09 11:10:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1728472370000|2024-10-09 11:12:50|7416.7|7401.7|7417|7402|7417|7402|7416.7|7401.7|0
1728472380000|2024-10-09 11:13:00|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1728472470000|2024-10-09 11:14:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1728472480000|2024-10-09 11:14:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1728472490000|2024-10-09 11:14:50|7415.3|7400.3|7415.4|7400.4|7415.4|7400.4|7415|7400|32
1728472500000|2024-10-09 11:15:00|7415.3|7400.3|7416.3|7401.3|7416.3|7401.3|7414.9|7399.9|1
1728472510000|2024-10-09 11:15:10|7415|7400|7415.5|7400.5|7415.5|7400.5|7415|7400|45
1728472530000|2024-10-09 11:15:30|7416.3|7401.3|7416.4|7401.4|7416.4|7401.4|7416.3|7401.3|2
1728472540000|2024-10-09 11:15:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1728472550000|2024-10-09 11:15:50|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417|7402|1
1728472560000|2024-10-09 11:16:00|7417.8|7402.8|7422.5|7407.5|7422.5|7407.5|7417.8|7402.8|37
1728472570000|2024-10-09 11:16:10|7422.4|7407.4|7421.4|7406.4|7422.4|7407.4|7421.4|7406.4|3
1728472590000|2024-10-09 11:16:30|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|4
1728472600000|2024-10-09 11:16:40|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|1
1728472620000|2024-10-09 11:17:00|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1728472650000|2024-10-09 11:17:30|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|0
1728472760000|2024-10-09 11:19:20|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7
1728472770000|2024-10-09 11:19:30|7421.5|7406.5|7420.9|7405.9|7421.5|7406.5|7420.9|7405.9|1
1728472800000|2024-10-09 11:20:00|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1728472810000|2024-10-09 11:20:10|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1728472840000|2024-10-09 11:20:40|7420|7405|7420|7405|7420|7405|7420|7405|0
1728472850000|2024-10-09 11:20:50|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728472900000|2024-10-09 11:21:40|7420|7405|7419.9|7404.9|7420|7405|7419.9|7404.9|0
1728472910000|2024-10-09 11:21:50|7420|7405|7419.5|7404.5|7420|7405|7419.5|7404.5|0
1728472920000|2024-10-09 11:22:00|7419.8|7404.8|7422|7407|7422|7407|7419.8|7404.8|2
1728472960000|2024-10-09 11:22:40|7422.2|7407.2|7422.5|7407.5|7422.5|7407.5|7422.2|7407.2|0
1728472980000|2024-10-09 11:23:00|7422.8|7407.8|7424|7409|7424|7409|7422.8|7407.8|1
1728473010000|2024-10-09 11:23:30|7423.6|7408.6|7422.9|7407.9|7423.6|7408.6|7422.9|7407.9|1
1728473020000|2024-10-09 11:23:40|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728473040000|2024-10-09 11:24:00|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1728473050000|2024-10-09 11:24:10|7422.9|7407.9|7423.9|7408.9|7423.9|7408.9|7422.9|7407.9|1
1728473070000|2024-10-09 11:24:30|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|2
1728473080000|2024-10-09 11:24:40|7422.4|7407.4|7422.5|7407.5|7422.5|7407.5|7422.4|7407.4|0
1728473090000|2024-10-09 11:24:50|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728473100000|2024-10-09 11:25:00|7422|7407|7423|7408|7423|7408|7422|7407|1
1728473110000|2024-10-09 11:25:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1728473140000|2024-10-09 11:25:40|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728473160000|2024-10-09 11:26:00|7422.4|7407.4|7420.4|7405.4|7422.4|7407.4|7420.4|7405.4|2
1728473190000|2024-10-09 11:26:30|7420.9|7405.9|7420.9|7405.9|7421.9|7406.9|7420.9|7405.9|2
1728473210000|2024-10-09 11:26:50|7420.8|7405.8|7420.4|7405.4|7420.8|7405.8|7420.4|7405.4|0
1728473270000|2024-10-09 11:27:50|7421.1|7406.1|7421.1|7406.1|7421.5|7406.5|7421.1|7406.1|2
1728473280000|2024-10-09 11:28:00|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1728473320000|2024-10-09 11:28:40|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1728473330000|2024-10-09 11:28:50|7423.3|7408.3|7424.9|7409.9|7424.9|7409.9|7423.3|7408.3|4
1728473340000|2024-10-09 11:29:00|7424.1|7409.1|7425.9|7410.9|7425.9|7410.9|7424.1|7409.1|1
1728473360000|2024-10-09 11:29:20|7425.6|7410.6|7425.9|7410.9|7425.9|7410.9|7425.6|7410.6|1
1728473400000|2024-10-09 11:30:00|7426|7411|7426.4|7411.4|7426.4|7411.4|7425.6|7410.6|1
1728473450000|2024-10-09 11:30:50|7426.2|7411.2|7425.9|7410.9|7426.2|7411.2|7425.9|7410.9|0
1728473610000|2024-10-09 11:33:30|||||||||2
1728473640000|2024-10-09 11:34:00|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|2
1728473650000|2024-10-09 11:34:10|||||||||1
1728473670000|2024-10-09 11:34:30|7426|7411|7426|7411|7426|7411|7426|7411|2
1728473720000|2024-10-09 11:35:20|||||||||1
1728473760000|2024-10-09 11:36:00|7428|7413|7428.4|7413.4|7428.4|7413.4|7428|7413|30
1728473770000|2024-10-09 11:36:10|7428|7413|7428.6|7413.6|7428.6|7413.6|7428|7413|5
1728473780000|2024-10-09 11:36:20|||||||||5
1728473790000|2024-10-09 11:36:30|7426.6|7411.6|7427|7412|7427|7412|7426.5|7411.5|1
1728473800000|2024-10-09 11:36:40|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1728473820000|2024-10-09 11:37:00|7426.6|7411.6|7426.4|7411.4|7426.6|7411.6|7426.4|7411.4|2
1728473840000|2024-10-09 11:37:20|7426.1|7411.1|7425|7410|7426.1|7411.1|7425|7410|0
1728473850000|2024-10-09 11:37:30|7425.5|7410.5|7425|7410|7425.5|7410.5|7425|7410|0
1728473870000|2024-10-09 11:37:50|7425.8|7410.8|7428.9|7413.9|7428.9|7413.9|7425.8|7410.8|5
1728473880000|2024-10-09 11:38:00|7426.9|7411.9|7427|7412|7427|7412|7426.9|7411.9|0
1728473890000|2024-10-09 11:38:10|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1728473900000|2024-10-09 11:38:20|7426.9|7411.9|7426.5|7411.5|7426.9|7411.9|7426.5|7411.5|0
1728473990000|2024-10-09 11:39:50|7426.3|7411.3|7427|7412|7427|7412|7426.3|7411.3|0
1728474020000|2024-10-09 11:40:20|7426.9|7411.9|7427|7412|7427.6|7412.6|7426.9|7411.9|1
1728474060000|2024-10-09 11:41:00|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|0
1728474150000|2024-10-09 11:42:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728474170000|2024-10-09 11:42:50|7427.6|7412.6|7428|7413|7428|7413|7427.6|7412.6|0
1728474190000|2024-10-09 11:43:10|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728474200000|2024-10-09 11:43:20|7427.5|7412.5|7427.7|7412.7|7427.7|7412.7|7427.5|7412.5|2
1728474210000|2024-10-09 11:43:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1728474270000|2024-10-09 11:44:30|7426.3|7411.3|7426.5|7411.5|7426.5|7411.5|7426.1|7411.1|1
1728474280000|2024-10-09 11:44:40|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1728474300000|2024-10-09 11:45:00|7426.2|7411.2|7428.9|7413.9|7428.9|7413.9|7426.2|7411.2|2
1728474310000|2024-10-09 11:45:10|7428.7|7413.7|7428|7413|7428.7|7413.7|7428|7413|3
1728474360000|2024-10-09 11:46:00|7427.5|7412.5|7427.3|7412.3|7427.5|7412.5|7427.3|7412.3|0
1728474370000|2024-10-09 11:46:10|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728474380000|2024-10-09 11:46:20|7428|7413|7428|7413|7428|7413|7428|7413|0
1728474440000|2024-10-09 11:47:20|7427.5|7412.5|7427.3|7412.3|7427.5|7412.5|7427.3|7412.3|0
1728474580000|2024-10-09 11:49:40|7427.8|7412.8|7427.7|7412.7|7427.8|7412.8|7427.7|7412.7|1
1728474600000|2024-10-09 11:50:00|||||||||2
1728474660000|2024-10-09 11:51:00|7426.7|7411.7|7427.2|7412.2|7427.5|7412.5|7426.7|7411.7|1
1728474820000|2024-10-09 11:53:40|7426|7411|7426|7411|7426|7411|7426|7411|4
1728474830000|2024-10-09 11:53:50|7425.7|7410.7|7423.5|7408.5|7425.7|7410.7|7423.5|7408.5|5
1728474840000|2024-10-09 11:54:00|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728474860000|2024-10-09 11:54:20|7423.5|7408.5|7423.7|7408.7|7423.7|7408.7|7423.5|7408.5|0
1728474880000|2024-10-09 11:54:40|7423.3|7408.3|7423|7408|7423.3|7408.3|7423|7408|1
1728474900000|2024-10-09 11:55:00|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728475030000|2024-10-09 11:57:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|1
1728475050000|2024-10-09 11:57:30|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|0
1728475060000|2024-10-09 11:57:40|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|3
1728475080000|2024-10-09 11:58:00|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1728475090000|2024-10-09 11:58:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728475130000|2024-10-09 11:58:50|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7423.9|7408.9|1
1728475140000|2024-10-09 11:59:00|7424.1|7409.1|7424.3|7409.3|7424.3|7409.3|7424.1|7409.1|0
1728475150000|2024-10-09 11:59:10|7425.4|7410.4|7425.5|7410.5|7425.5|7410.5|7425.4|7410.4|2
1728475170000|2024-10-09 11:59:30|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|1
1728475190000|2024-10-09 11:59:50|||||||||1
1728475200000|2024-10-09 12:00:00|7424.3|7409.3|7425.2|7410.2|7425.2|7410.2|7424.3|7409.3|1
1728475240000|2024-10-09 12:00:40|||||||||1
1728475260000|2024-10-09 12:01:00|7426.3|7411.3|7427|7412|7427|7412|7426.2|7411.2|5
1728475270000|2024-10-09 12:01:10|7425.7|7410.7|7425.8|7410.8|7425.9|7410.9|7425.4|7410.4|7
1728475310000|2024-10-09 12:01:50|||||||||1
1728475330000|2024-10-09 12:02:10|||||||||1
1728475340000|2024-10-09 12:02:20|||||||||1
1728475380000|2024-10-09 12:03:00|7427.4|7412.4|7428.7|7413.7|7428.7|7413.7|7427.4|7412.4|22
1728475400000|2024-10-09 12:03:20|||||||||1
1728475410000|2024-10-09 12:03:30|7426.7|7411.7|7426.8|7411.8|7426.8|7411.8|7426.7|7411.7|2
1728475490000|2024-10-09 12:04:50|||||||||1
1728475590000|2024-10-09 12:06:30|||||||||1
1728475600000|2024-10-09 12:06:40|||||||||1
1728475610000|2024-10-09 12:06:50|||||||||2
1728475620000|2024-10-09 12:07:00|7427.3|7412.3|7432.7|7417.7|7432.7|7417.7|7427.3|7412.3|40
1728475630000|2024-10-09 12:07:10|7433.4|7418.4|7432.4|7417.4|7433.4|7418.4|7431.9|7416.9|6
1728475660000|2024-10-09 12:07:40|7432.1|7417.1|7432.6|7417.6|7432.6|7417.6|7432.1|7417.1|0
1728475670000|2024-10-09 12:07:50|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|3
1728475680000|2024-10-09 12:08:00|7433.2|7418.2|7434.1|7419.1|7434.6|7419.6|7433.2|7418.2|4
1728475690000|2024-10-09 12:08:10|7435.6|7420.6|7440.8|7425.8|7440.8|7425.8|7435.6|7420.6|98
1728475700000|2024-10-09 12:08:20|7440.5|7425.5|7441.5|7426.5|7441.5|7426.5|7440.5|7425.5|15
1728475710000|2024-10-09 12:08:30|7442.6|7427.6|7444.8|7429.8|7444.8|7429.8|7442.6|7427.6|19
1728475720000|2024-10-09 12:08:40|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444.3|7429.3|4
1728475730000|2024-10-09 12:08:50|7444.6|7429.6|7444.5|7429.5|7444.8|7429.8|7444.3|7429.3|2
1728475740000|2024-10-09 12:09:00|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|5
1728475750000|2024-10-09 12:09:10|7444.5|7429.5|7444.5|7429.5|7445|7430|7444.5|7429.5|33
1728475760000|2024-10-09 12:09:20|7445.7|7430.7|7445.6|7430.6|7446.6|7431.6|7444.7|7429.7|63
1728475770000|2024-10-09 12:09:30|7443.1|7428.1|7445.1|7430.1|7445.1|7430.1|7443.1|7428.1|12
1728475790000|2024-10-09 12:09:50|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|1
1728475820000|2024-10-09 12:10:20|7441.1|7426.1|7441.7|7426.7|7441.7|7426.7|7441.1|7426.1|2
1728475840000|2024-10-09 12:10:40|7441.9|7426.9|7442.6|7427.6|7442.6|7427.6|7441.9|7426.9|0
1728475850000|2024-10-09 12:10:50|7442.4|7427.4|7442.1|7427.1|7442.4|7427.4|7442.1|7427.1|0
1728475860000|2024-10-09 12:11:00|7442.2|7427.2|7442.2|7427.2|7442.2|7427.2|7442.1|7427.1|2
1728475870000|2024-10-09 12:11:10|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|0
1728475880000|2024-10-09 12:11:20|7442.2|7427.2|7443.1|7428.1|7443.1|7428.1|7442.1|7427.1|0
1728475890000|2024-10-09 12:11:30|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|3
1728475900000|2024-10-09 12:11:40|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|7442.6|7427.6|0
1728475940000|2024-10-09 12:12:20|7442.1|7427.1|7442.6|7427.6|7442.6|7427.6|7442.1|7427.1|0
1728475960000|2024-10-09 12:12:40|7442.2|7427.2|7441.1|7426.1|7442.2|7427.2|7441.1|7426.1|6
1728475970000|2024-10-09 12:12:50|7441.2|7426.2|7441.1|7426.1|7442.1|7427.1|7441.1|7426.1|4
1728475980000|2024-10-09 12:13:00|7440|7425|7440.2|7425.2|7440.6|7425.6|7439.1|7424.1|4
1728475990000|2024-10-09 12:13:10|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7440.1|7425.1|0
1728476000000|2024-10-09 12:13:20|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.1|7425.1|0
1728476010000|2024-10-09 12:13:30|7440.4|7425.4|7440.1|7425.1|7440.4|7425.4|7440.1|7425.1|0
1728476050000|2024-10-09 12:14:10|7437.8|7422.8|7435.8|7420.8|7437.8|7422.8|7435.8|7420.8|3
1728476060000|2024-10-09 12:14:20|7434|7419|7434.8|7419.8|7434.8|7419.8|7434|7419|1
1728476070000|2024-10-09 12:14:30|7434.5|7419.5|7435|7420|7435|7420|7434.5|7419.5|3
1728476080000|2024-10-09 12:14:40|7434.5|7419.5|7435.5|7420.5|7435.5|7420.5|7434.5|7419.5|0
1728476090000|2024-10-09 12:14:50|7435.2|7420.2|7435.3|7420.3|7435.3|7420.3|7435.2|7420.2|1
1728476100000|2024-10-09 12:15:00|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|4
1728476120000|2024-10-09 12:15:20|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|1
1728476130000|2024-10-09 12:15:30|||||||||1
1728476150000|2024-10-09 12:15:50|7434.7|7419.7|7432|7417|7434.9|7419.9|7432|7417|15
1728476160000|2024-10-09 12:16:00|7432.5|7417.5|7432|7417|7432.5|7417.5|7432|7417|3
1728476170000|2024-10-09 12:16:10|7431.9|7416.9|7430.9|7415.9|7431.9|7416.9|7430.9|7415.9|1
1728476190000|2024-10-09 12:16:30|7430.5|7415.5|7430.8|7415.8|7430.8|7415.8|7430.2|7415.2|15
1728476230000|2024-10-09 12:17:10|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|3
1728476330000|2024-10-09 12:18:50|7430|7415|7429.8|7414.8|7430.3|7415.3|7429.8|7414.8|1
1728476340000|2024-10-09 12:19:00|7429.7|7414.7|7432.1|7417.1|7432.1|7417.1|7429.7|7414.7|7
1728476350000|2024-10-09 12:19:10|7432.5|7417.5|7434|7419|7435.6|7420.6|7432.5|7417.5|6
1728476370000|2024-10-09 12:19:30|7433.2|7418.2|7433|7418|7433.2|7418.2|7433|7418|2
1728476400000|2024-10-09 12:20:00|7431|7416|7432.7|7417.7|7432.7|7417.7|7431|7416|2
1728476410000|2024-10-09 12:20:10|7432.3|7417.3|7435|7420|7435.5|7420.5|7432.3|7417.3|3
1728476420000|2024-10-09 12:20:20|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|0
1728476430000|2024-10-09 12:20:30|7434.5|7419.5|7435.1|7420.1|7435.1|7420.1|7434.5|7419.5|0
1728476440000|2024-10-09 12:20:40|7434.6|7419.6|7438.1|7423.1|7438.2|7423.2|7434.6|7419.6|23
1728476450000|2024-10-09 12:20:50|7438.2|7423.2|7438.1|7423.1|7438.6|7423.6|7438.1|7423.1|7
1728476460000|2024-10-09 12:21:00|||||||||2
1728476470000|2024-10-09 12:21:10|||||||||1
1728476480000|2024-10-09 12:21:20|7438.6|7423.6|7436|7421|7438.6|7423.6|7436|7421|9
1728476490000|2024-10-09 12:21:30|7434|7419|7434.5|7419.5|7434.5|7419.5|7434|7419|12
1728476510000|2024-10-09 12:21:50|7434.3|7419.3|7433.6|7418.6|7434.3|7419.3|7433.6|7418.6|0
1728476520000|2024-10-09 12:22:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1728476530000|2024-10-09 12:22:10|7435.6|7420.6|7435.5|7420.5|7435.6|7420.6|7435.5|7420.5|4
1728476550000|2024-10-09 12:22:30|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1728476560000|2024-10-09 12:22:40|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1728476580000|2024-10-09 12:23:00|7435.6|7420.6|7438.7|7423.7|7438.7|7423.7|7435.6|7420.6|4
1728476590000|2024-10-09 12:23:10|7438.6|7423.6|7437.5|7422.5|7438.6|7423.6|7437.5|7422.5|1
1728476630000|2024-10-09 12:23:50|7437.8|7422.8|7438.2|7423.2|7438.2|7423.2|7437.8|7422.8|1
1728476640000|2024-10-09 12:24:00|7438.4|7423.4|7438.7|7423.7|7438.7|7423.7|7438.4|7423.4|2
1728476650000|2024-10-09 12:24:10|7438.6|7423.6|7438.6|7423.6|7438.7|7423.7|7438.6|7423.6|4
1728476670000|2024-10-09 12:24:30|7437.5|7422.5|7438|7423|7438|7423|7437.5|7422.5|3
1728476680000|2024-10-09 12:24:40|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|1
1728476700000|2024-10-09 12:25:00|7438.1|7423.1|7438.6|7423.6|7438.6|7423.6|7438.1|7423.1|0
1728476710000|2024-10-09 12:25:10|7437.6|7422.6|7437.6|7422.6|7438.1|7423.1|7437.6|7422.6|5
1728476760000|2024-10-09 12:26:00|7437.7|7422.7|7437.6|7422.6|7438.2|7423.2|7437.6|7422.6|1
1728476770000|2024-10-09 12:26:10|7437.4|7422.4|7438.1|7423.1|7438.6|7423.6|7437.4|7422.4|2
1728476790000|2024-10-09 12:26:30|7438|7423|7438.1|7423.1|7438.1|7423.1|7437.6|7422.6|2
1728476800000|2024-10-09 12:26:40|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|7438.5|7423.5|0
1728476810000|2024-10-09 12:26:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|3
1728476820000|2024-10-09 12:27:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7
1728476830000|2024-10-09 12:27:10|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|0
1728476840000|2024-10-09 12:27:20|7439.7|7424.7|7440.1|7425.1|7440.1|7425.1|7439.7|7424.7|0
1728476880000|2024-10-09 12:28:00|7441.1|7426.1|7441.6|7426.6|7441.6|7426.6|7441.1|7426.1|2
1728476890000|2024-10-09 12:28:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|2
1728476900000|2024-10-09 12:28:20|7441.6|7426.6|7441.1|7426.1|7441.6|7426.6|7440.1|7425.1|1
1728476960000|2024-10-09 12:29:20|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|22
1728476970000|2024-10-09 12:29:30|7440.6|7425.6|7441.6|7426.6|7441.6|7426.6|7440.6|7425.6|9
1728476980000|2024-10-09 12:29:40|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1728476990000|2024-10-09 12:29:50|7441|7426|7439.6|7424.6|7441|7426|7438.9|7423.9|11
1728477000000|2024-10-09 12:30:00|7440.1|7425.1|7441.1|7426.1|7441.1|7426.1|7440.1|7425.1|6
1728477010000|2024-10-09 12:30:10|||||||||4
1728477020000|2024-10-09 12:30:20|||||||||2
1728477030000|2024-10-09 12:30:30|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|4
1728477040000|2024-10-09 12:30:40|7440.6|7425.6|7441.6|7426.6|7441.6|7426.6|7440.6|7425.6|1
1728477050000|2024-10-09 12:30:50|7442.2|7427.2|7443.5|7428.5|7443.5|7428.5|7442.2|7427.2|4
1728477060000|2024-10-09 12:31:00|7442.7|7427.7|7442.9|7427.9|7443.7|7428.7|7442.1|7427.1|8
1728477070000|2024-10-09 12:31:10|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|0
1728477080000|2024-10-09 12:31:20|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1728477110000|2024-10-09 12:31:50|7442.6|7427.6|7442.5|7427.5|7442.6|7427.6|7442.5|7427.5|5
1728477120000|2024-10-09 12:32:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|0
1728477170000|2024-10-09 12:32:50|7442.6|7427.6|7443.4|7428.4|7443.4|7428.4|7442.6|7427.6|1
1728477180000|2024-10-09 12:33:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|0
1728477200000|2024-10-09 12:33:20|7443.5|7428.5|7443.7|7428.7|7443.7|7428.7|7443.4|7428.4|5
1728477220000|2024-10-09 12:33:40|||||||||1
1728477240000|2024-10-09 12:34:00|||||||||1
1728477270000|2024-10-09 12:34:30|7444.1|7429.1|7446.2|7431.2|7446.2|7431.2|7444.1|7429.1|2
1728477290000|2024-10-09 12:34:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|0
1728477300000|2024-10-09 12:35:00|7446.2|7431.2|7444.7|7429.7|7446.2|7431.2|7444.2|7429.2|11
1728477340000|2024-10-09 12:35:40|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1728477350000|2024-10-09 12:35:50|7444.7|7429.7|7445.1|7430.1|7445.1|7430.1|7444.7|7429.7|0
1728477360000|2024-10-09 12:36:00|7444.1|7429.1|7443.6|7428.6|7444.1|7429.1|7443.6|7428.6|2
1728477370000|2024-10-09 12:36:10|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1728477380000|2024-10-09 12:36:20|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1728477390000|2024-10-09 12:36:30|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|1
1728477400000|2024-10-09 12:36:40|7444.2|7429.2|7443.6|7428.6|7444.7|7429.7|7443.6|7428.6|5
1728477410000|2024-10-09 12:36:50|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1728477420000|2024-10-09 12:37:00|||||||||1
1728477430000|2024-10-09 12:37:10|||||||||1
1728477470000|2024-10-09 12:37:50|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1728477480000|2024-10-09 12:38:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|4
1728477490000|2024-10-09 12:38:10|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|1
1728477500000|2024-10-09 12:38:20|7444.7|7429.7|7445.2|7430.2|7445.2|7430.2|7444.7|7429.7|1
1728477510000|2024-10-09 12:38:30|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7444.1|7429.1|2
1728477520000|2024-10-09 12:38:40|7443.7|7428.7|7444.2|7429.2|7444.7|7429.7|7443.7|7428.7|2
1728477530000|2024-10-09 12:38:50|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.6|7429.6|0
1728477540000|2024-10-09 12:39:00|7444.2|7429.2|7444.7|7429.7|7444.7|7429.7|7444.2|7429.2|0
1728477560000|2024-10-09 12:39:20|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|4
1728477570000|2024-10-09 12:39:30|7445.5|7430.5|7446|7431|7446|7431|7445.5|7430.5|10
1728477580000|2024-10-09 12:39:40|7445.5|7430.5|7445.5|7430.5|7445.7|7430.7|7445.5|7430.5|1
1728477590000|2024-10-09 12:39:50|7446|7431|7446|7431|7446|7431|7445.5|7430.5|1
1728477600000|2024-10-09 12:40:00|7446.2|7431.2|7448|7433|7448|7433|7446.2|7431.2|10
1728477610000|2024-10-09 12:40:10|7447.6|7432.6|7447|7432|7447.6|7432.6|7446.9|7431.9|2
1728477620000|2024-10-09 12:40:20|7447.4|7432.4|7447.5|7432.5|7448|7433|7447.4|7432.4|1
1728477650000|2024-10-09 12:40:50|7447|7432|7447|7432|7447|7432|7447|7432|0
1728477660000|2024-10-09 12:41:00|7447.4|7432.4|7447.5|7432.5|7447.5|7432.5|7447.4|7432.4|2
1728477680000|2024-10-09 12:41:20|7447.4|7432.4|7449.5|7434.5|7449.5|7434.5|7447.4|7432.4|1
1728477690000|2024-10-09 12:41:30|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|13
1728477700000|2024-10-09 12:41:40|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|30
1728477710000|2024-10-09 12:41:50|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|0
1728477720000|2024-10-09 12:42:00|7448.8|7433.8|7445.8|7430.8|7449.2|7434.2|7445.7|7430.7|7
1728477730000|2024-10-09 12:42:10|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1728477740000|2024-10-09 12:42:20|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|4
1728477750000|2024-10-09 12:42:30|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1728477760000|2024-10-09 12:42:40|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|2
1728477770000|2024-10-09 12:42:50|7448.8|7433.8|7448.7|7433.7|7448.8|7433.8|7448.7|7433.7|2
1728477780000|2024-10-09 12:43:00|7448.5|7433.5|7448.7|7433.7|7448.7|7433.7|7448.5|7433.5|5
1728477790000|2024-10-09 12:43:10|||||||||1
1728477870000|2024-10-09 12:44:30|7447.7|7432.7|7447.2|7432.2|7447.8|7432.8|7447.2|7432.2|8
1728477880000|2024-10-09 12:44:40|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|3
1728477890000|2024-10-09 12:44:50|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1728477900000|2024-10-09 12:45:00|7446.8|7431.8|7445|7430|7447.7|7432.7|7445|7430|6
1728477910000|2024-10-09 12:45:10|7444.7|7429.7|7442.7|7427.7|7444.7|7429.7|7442.7|7427.7|4
1728477920000|2024-10-09 12:45:20|7442.5|7427.5|7440.2|7425.2|7442.5|7427.5|7438.7|7423.7|1
1728477930000|2024-10-09 12:45:30|7440|7425|7440.3|7425.3|7440.3|7425.3|7440|7425|25
1728477940000|2024-10-09 12:45:40|7440.1|7425.1|7438.3|7423.3|7440.1|7425.1|7437.6|7422.6|10
1728477950000|2024-10-09 12:45:50|7438.1|7423.1|7438.3|7423.3|7438.3|7423.3|7437.9|7422.9|0
1728477960000|2024-10-09 12:46:00|7438.8|7423.8|7438.9|7423.9|7438.9|7423.9|7438.8|7423.8|0
1728477970000|2024-10-09 12:46:10|7439.3|7424.3|7438.3|7423.3|7439.3|7424.3|7437.8|7422.8|3
1728477980000|2024-10-09 12:46:20|7438.8|7423.8|7438.5|7423.5|7438.8|7423.8|7438.5|7423.5|0
1728477990000|2024-10-09 12:46:30|7438.4|7423.4|7438.8|7423.8|7438.8|7423.8|7438.4|7423.4|0
1728478000000|2024-10-09 12:46:40|||||||||1
1728478020000|2024-10-09 12:47:00|7438.4|7423.4|7437.9|7422.9|7438.4|7423.4|7436.9|7421.9|2
1728478040000|2024-10-09 12:47:20|7438.1|7423.1|7437.9|7422.9|7438.1|7423.1|7437.8|7422.8|0
1728478050000|2024-10-09 12:47:30|7437.8|7422.8|7437.9|7422.9|7437.9|7422.9|7437.8|7422.8|0
1728478060000|2024-10-09 12:47:40|7437.8|7422.8|7437.9|7422.9|7438.3|7423.3|7437.8|7422.8|0
1728478070000|2024-10-09 12:47:50|7437.8|7422.8|7438.4|7423.4|7438.4|7423.4|7437.3|7422.3|2
1728478100000|2024-10-09 12:48:20|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|3
1728478110000|2024-10-09 12:48:30|7437.5|7422.5|7437.4|7422.4|7437.5|7422.5|7437.4|7422.4|0
1728478120000|2024-10-09 12:48:40|7435.9|7420.9|7436|7421|7436|7421|7435.9|7420.9|1
1728478170000|2024-10-09 12:49:30|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1728478190000|2024-10-09 12:49:50|7436.3|7421.3|7436|7421|7436.3|7421.3|7435.9|7420.9|0
1728478210000|2024-10-09 12:50:10|||||||||1
1728478220000|2024-10-09 12:50:20|7437|7422|7437|7422|7437|7422|7437|7422|1
1728478230000|2024-10-09 12:50:30|||||||||1
1728478290000|2024-10-09 12:51:30|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|2
1728478300000|2024-10-09 12:51:40|7436.9|7421.9|7437|7422|7437|7422|7436.9|7421.9|2
1728478320000|2024-10-09 12:52:00|7437.5|7422.5|7437|7422|7437.5|7422.5|7437|7422|4
1728478340000|2024-10-09 12:52:20|7435.9|7420.9|7436|7421|7436|7421|7435.4|7420.4|1
1728478350000|2024-10-09 12:52:30|7435.5|7420.5|7435.7|7420.7|7435.7|7420.7|7435.5|7420.5|0
1728478360000|2024-10-09 12:52:40|7436|7421|7436.5|7421.5|7436.5|7421.5|7436|7421|1
1728478370000|2024-10-09 12:52:50|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1728478380000|2024-10-09 12:53:00|7437|7422|7437|7422|7437|7422|7437|7422|1
1728478400000|2024-10-09 12:53:20|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|1
1728478410000|2024-10-09 12:53:30|7435.9|7420.9|7435.4|7420.4|7435.9|7420.9|7435.4|7420.4|0
1728478440000|2024-10-09 12:54:00|||||||||1
1728478470000|2024-10-09 12:54:30|7436.5|7421.5|7437|7422|7437|7422|7436.5|7421.5|3
1728478510000|2024-10-09 12:55:10|7435.4|7420.4|7435.8|7420.8|7435.8|7420.8|7435.4|7420.4|9
1728478520000|2024-10-09 12:55:20|7436|7421|7435.9|7420.9|7436|7421|7435.9|7420.9|1
1728478530000|2024-10-09 12:55:30|7435.7|7420.7|7436.3|7421.3|7436.4|7421.4|7435.7|7420.7|0
1728478540000|2024-10-09 12:55:40|7436.4|7421.4|7436.5|7421.5|7436.5|7421.5|7436.4|7421.4|0
1728478550000|2024-10-09 12:55:50|||||||||1
1728478560000|2024-10-09 12:56:00|7436.4|7421.4|7436.5|7421.5|7436.5|7421.5|7436.4|7421.4|0
1728478580000|2024-10-09 12:56:20|7437|7422|7437|7422|7437|7422|7437|7422|0
1728478590000|2024-10-09 12:56:30|||||||||1
1728478720000|2024-10-09 12:58:40|||||||||1
1728478740000|2024-10-09 12:59:00|7436.5|7421.5|7435.9|7420.9|7437|7422|7435.9|7420.9|4
1728478750000|2024-10-09 12:59:10|7434.5|7419.5|7433.5|7418.5|7434.5|7419.5|7433.5|7418.5|3
1728478770000|2024-10-09 12:59:30|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.3|7415.3|4
1728478780000|2024-10-09 12:59:40|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|2
1728478790000|2024-10-09 12:59:50|7430|7415|7431|7416|7431|7416|7429.9|7414.9|1
1728478800000|2024-10-09 13:00:00|7430.3|7415.3|7424.6|7409.6|7430.3|7415.3|7424.6|7409.6|28
1728478810000|2024-10-09 13:00:10|7422.6|7407.6|7419.6|7404.6|7422.6|7407.6|7419.6|7404.6|5
1728478840000|2024-10-09 13:00:40|7418.6|7403.6|7419.1|7404.1|7419.1|7404.1|7418.6|7403.6|3
1728478850000|2024-10-09 13:00:50|7417.5|7402.5|7416.8|7401.8|7417.5|7402.5|7416.1|7401.1|8
1728478860000|2024-10-09 13:01:00|7415.3|7400.3|7414.3|7399.3|7415.3|7400.3|7414.3|7399.3|8
1728478870000|2024-10-09 13:01:10|7415.3|7400.3|7415.9|7400.9|7415.9|7400.9|7415.3|7400.3|7
1728478880000|2024-10-09 13:01:20|7416.3|7401.3|7419.4|7404.4|7419.9|7404.9|7416.3|7401.3|30
1728478890000|2024-10-09 13:01:30|7420.5|7405.5|7419.5|7404.5|7420.5|7405.5|7419.4|7404.4|21
1728478900000|2024-10-09 13:01:40|7419.4|7404.4|7418.4|7403.4|7419.4|7404.4|7418.4|7403.4|4
1728478920000|2024-10-09 13:02:00|7417.3|7402.3|7417.4|7402.4|7417.4|7402.4|7416.9|7401.9|1
1728478930000|2024-10-09 13:02:10|7418.8|7403.8|7419.5|7404.5|7419.5|7404.5|7418.8|7403.8|1
1728478940000|2024-10-09 13:02:20|7420|7405|7419.5|7404.5|7420|7405|7419.5|7404.5|0
1728478950000|2024-10-09 13:02:30|7419.1|7404.1|7418.5|7403.5|7419.1|7404.1|7418.5|7403.5|0
1728478960000|2024-10-09 13:02:40|7419|7404|7419|7404|7419|7404|7419|7404|0
1728478970000|2024-10-09 13:02:50|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|2
1728478980000|2024-10-09 13:03:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1728478990000|2024-10-09 13:03:10|7419.7|7404.7|7420|7405|7420|7405|7419.5|7404.5|10
1728479000000|2024-10-09 13:03:20|7419.7|7404.7|7424.5|7409.5|7425.7|7410.7|7419.7|7404.7|19
1728479020000|2024-10-09 13:03:40|7424.9|7409.9|7422.9|7407.9|7424.9|7409.9|7422.9|7407.9|3
1728479040000|2024-10-09 13:04:00|7422.5|7407.5|7423.4|7408.4|7423.4|7408.4|7422.5|7407.5|0
1728479050000|2024-10-09 13:04:10|7423|7408|7422.4|7407.4|7423|7408|7422.4|7407.4|1
1728479060000|2024-10-09 13:04:20|7422|7407|7421|7406|7422|7407|7421|7406|2
1728479070000|2024-10-09 13:04:30|7420.7|7405.7|7428|7413|7428|7413|7420.5|7405.5|5
1728479080000|2024-10-09 13:04:40|7428.5|7413.5|7427.5|7412.5|7429.4|7414.4|7426.9|7411.9|5
1728479090000|2024-10-09 13:04:50|7427.8|7412.8|7427|7412|7427.8|7412.8|7427|7412|0
1728479100000|2024-10-09 13:05:00|7427.2|7412.2|7427.9|7412.9|7428|7413|7427.2|7412.2|0
1728479110000|2024-10-09 13:05:10|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728479120000|2024-10-09 13:05:20|7427.9|7412.9|7430.5|7415.5|7430.5|7415.5|7427.9|7412.9|2
1728479130000|2024-10-09 13:05:30|7430.7|7415.7|7430.3|7415.3|7432|7417|7430.3|7415.3|3
1728479140000|2024-10-09 13:05:40|7430.4|7415.4|7430.3|7415.3|7430.8|7415.8|7430.3|7415.3|15
1728479160000|2024-10-09 13:06:00|7430.4|7415.4|7425.3|7410.3|7430.4|7415.4|7424.5|7409.5|11
1728479170000|2024-10-09 13:06:10|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|2
1728479180000|2024-10-09 13:06:20|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728479190000|2024-10-09 13:06:30|7425.8|7410.8|7427.2|7412.2|7427.5|7412.5|7425.8|7410.8|3
1728479200000|2024-10-09 13:06:40|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7426.9|7411.9|3
1728479210000|2024-10-09 13:06:50|7428.2|7413.2|7428.3|7413.3|7428.3|7413.3|7428.2|7413.2|3
1728479220000|2024-10-09 13:07:00|7428.4|7413.4|7429.1|7414.1|7429.1|7414.1|7428.4|7413.4|1
1728479230000|2024-10-09 13:07:10|7429.8|7414.8|7429.2|7414.2|7429.8|7414.8|7428|7413|11
1728479240000|2024-10-09 13:07:20|7428.8|7413.8|7429.3|7414.3|7429.3|7414.3|7428.8|7413.8|0
1728479250000|2024-10-09 13:07:30|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|4
1728479280000|2024-10-09 13:08:00|7430.8|7415.8|7433.5|7418.5|7433.5|7418.5|7430.8|7415.8|9
1728479290000|2024-10-09 13:08:10|7433.9|7418.9|7433.8|7418.8|7433.9|7418.9|7433.8|7418.8|0
1728479300000|2024-10-09 13:08:20|7432.7|7417.7|7432.4|7417.4|7432.7|7417.7|7432|7417|4
1728479310000|2024-10-09 13:08:30|7432.8|7417.8|7434|7419|7434|7419|7432.8|7417.8|3
1728479320000|2024-10-09 13:08:40|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1728479340000|2024-10-09 13:09:00|7432.2|7417.2|7431.1|7416.1|7432.2|7417.2|7431|7416|1
1728479350000|2024-10-09 13:09:10|7431|7416|7431|7416|7431|7416|7431|7416|1
1728479360000|2024-10-09 13:09:20|||||||||1
1728479370000|2024-10-09 13:09:30|7434.1|7419.1|7434.6|7419.6|7434.6|7419.6|7434.1|7419.1|19
1728479420000|2024-10-09 13:10:20|7435.1|7420.1|7435|7420|7435.1|7420.1|7435|7420|1
1728479430000|2024-10-09 13:10:30|7435.8|7420.8|7438|7423|7438.5|7423.5|7435.8|7420.8|15
1728479440000|2024-10-09 13:10:40|7440.5|7425.5|7440|7425|7440.5|7425.5|7440|7425|6
1728479450000|2024-10-09 13:10:50|7439.6|7424.6|7435.5|7420.5|7439.6|7424.6|7435.5|7420.5|8
1728479460000|2024-10-09 13:11:00|7434.7|7419.7|7434.6|7419.6|7434.7|7419.7|7434.6|7419.6|1
1728479490000|2024-10-09 13:11:30|7435.3|7420.3|7439.1|7424.1|7441.6|7426.6|7435.3|7420.3|66
1728479500000|2024-10-09 13:11:40|7438.8|7423.8|7438.1|7423.1|7438.8|7423.8|7438.1|7423.1|0
1728479510000|2024-10-09 13:11:50|7438|7423|7435.5|7420.5|7438.5|7423.5|7435.5|7420.5|6
1728479520000|2024-10-09 13:12:00|7433.8|7418.8|7433.4|7418.4|7434.6|7419.6|7432.6|7417.6|10
1728479530000|2024-10-09 13:12:10|7433.3|7418.3|7431.8|7416.8|7433.3|7418.3|7431.8|7416.8|0
1728479540000|2024-10-09 13:12:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|0
1728479550000|2024-10-09 13:12:30|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|1
1728479560000|2024-10-09 13:12:40|7431.9|7416.9|7431.1|7416.1|7431.9|7416.9|7431.1|7416.1|1
1728479580000|2024-10-09 13:13:00|7430.6|7415.6|7430.8|7415.8|7430.8|7415.8|7427.6|7412.6|12
1728479600000|2024-10-09 13:13:20|7430.3|7415.3|7429.8|7414.8|7430.3|7415.3|7429.8|7414.8|11
1728479620000|2024-10-09 13:13:40|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1728479640000|2024-10-09 13:14:00|7430.6|7415.6|7433.1|7418.1|7433.8|7418.8|7430.6|7415.6|32
1728479650000|2024-10-09 13:14:10|7432.9|7417.9|7433.1|7418.1|7433.1|7418.1|7432.9|7417.9|0
1728479660000|2024-10-09 13:14:20|7432.9|7417.9|7433.1|7418.1|7433.1|7418.1|7432.9|7417.9|0
1728479680000|2024-10-09 13:14:40|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|0
1728479690000|2024-10-09 13:14:50|||||||||1
1728479700000|2024-10-09 13:15:00|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|0
1728479710000|2024-10-09 13:15:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1728479720000|2024-10-09 13:15:20|||||||||1
1728479740000|2024-10-09 13:15:40|||||||||1
1728479750000|2024-10-09 13:15:50|7434.1|7419.1|7436.6|7421.6|7436.6|7421.6|7434.1|7419.1|4
1728479760000|2024-10-09 13:16:00|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|0
1728479770000|2024-10-09 13:16:10|7437.4|7422.4|7437.1|7422.1|7437.6|7422.6|7437.1|7422.1|3
1728479790000|2024-10-09 13:16:30|7437.4|7422.4|7438.2|7423.2|7438.2|7423.2|7437.4|7422.4|2
1728479800000|2024-10-09 13:16:40|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7436.7|7421.7|12
1728479810000|2024-10-09 13:16:50|7438.7|7423.7|7439.1|7424.1|7439.1|7424.1|7438.7|7423.7|0
1728479830000|2024-10-09 13:17:10|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|3
1728479840000|2024-10-09 13:17:20|7442.1|7427.1|7442.6|7427.6|7443.1|7428.1|7442.1|7427.1|1
1728479850000|2024-10-09 13:17:30|7442.9|7427.9|7442.4|7427.4|7442.9|7427.9|7442.4|7427.4|0
1728479870000|2024-10-09 13:17:50|7442.9|7427.9|7443.9|7428.9|7443.9|7428.9|7442.9|7427.9|4
1728479880000|2024-10-09 13:18:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|0
1728479890000|2024-10-09 13:18:10|7444.4|7429.4|7440.9|7425.9|7444.4|7429.4|7440.9|7425.9|7
1728479900000|2024-10-09 13:18:20|7442.4|7427.4|7439.4|7424.4|7442.8|7427.8|7439.4|7424.4|4
1728479910000|2024-10-09 13:18:30|7439.6|7424.6|7439.4|7424.4|7439.6|7424.6|7439.4|7424.4|7
1728479920000|2024-10-09 13:18:40|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|0
1728479940000|2024-10-09 13:19:00|7437.4|7422.4|7435.9|7420.9|7437.4|7422.4|7435.9|7420.9|7
1728479950000|2024-10-09 13:19:10|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1728479970000|2024-10-09 13:19:30|7438.4|7423.4|7438.9|7423.9|7438.9|7423.9|7438.4|7423.4|2
1728480010000|2024-10-09 13:20:10|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|0
1728480020000|2024-10-09 13:20:20|7438.4|7423.4|7439.1|7424.1|7439.1|7424.1|7438.4|7423.4|1
1728480040000|2024-10-09 13:20:40|7436.6|7421.6|7436.4|7421.4|7436.6|7421.6|7436.4|7421.4|8
1728480050000|2024-10-09 13:20:50|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|1
1728480060000|2024-10-09 13:21:00|7435.8|7420.8|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|0
1728480070000|2024-10-09 13:21:10|7436.8|7421.8|7436.2|7421.2|7436.8|7421.8|7435.3|7420.3|5
1728480080000|2024-10-09 13:21:20|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1728480100000|2024-10-09 13:21:40|7435.8|7420.8|7438.7|7423.7|7438.7|7423.7|7435.8|7420.8|2
1728480120000|2024-10-09 13:22:00|7439.3|7424.3|7439.3|7424.3|7440.3|7425.3|7439.3|7424.3|1
1728480140000|2024-10-09 13:22:20|7439.4|7424.4|7440.8|7425.8|7440.8|7425.8|7439.4|7424.4|1
1728480150000|2024-10-09 13:22:30|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|2
1728480160000|2024-10-09 13:22:40|7443|7428|7444.9|7429.9|7445.3|7430.3|7443|7428|7
1728480170000|2024-10-09 13:22:50|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|0
1728480180000|2024-10-09 13:23:00|7444.4|7429.4|7444.9|7429.9|7444.9|7429.9|7444.4|7429.4|3
1728480190000|2024-10-09 13:23:10|7443.3|7428.3|7443.6|7428.6|7444.9|7429.9|7442.3|7427.3|8
1728480200000|2024-10-09 13:23:20|7443.9|7428.9|7440|7425|7443.9|7428.9|7440|7425|23
1728480210000|2024-10-09 13:23:30|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|0
1728480220000|2024-10-09 13:23:40|7438.7|7423.7|7438.8|7423.8|7438.8|7423.8|7438.7|7423.7|0
1728480230000|2024-10-09 13:23:50|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|0
1728480240000|2024-10-09 13:24:00|7438.3|7423.3|7440.7|7425.7|7440.7|7425.7|7438.3|7423.3|1
1728480250000|2024-10-09 13:24:10|7439.9|7424.9|7439.8|7424.8|7439.9|7424.9|7439.8|7424.8|1
1728480270000|2024-10-09 13:24:30|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|0
1728480300000|2024-10-09 13:25:00|7439.8|7424.8|7438.8|7423.8|7439.8|7424.8|7438.7|7423.7|8
1728480310000|2024-10-09 13:25:10|7439|7424|7438.3|7423.3|7439|7424|7438.2|7423.2|1
1728480330000|2024-10-09 13:25:30|7438.7|7423.7|7438.9|7423.9|7438.9|7423.9|7438.7|7423.7|21
1728480340000|2024-10-09 13:25:40|7439.3|7424.3|7439.9|7424.9|7440|7425|7439.3|7424.3|9
1728480350000|2024-10-09 13:25:50|7441|7426|7441.8|7426.8|7441.8|7426.8|7441|7426|8
1728480360000|2024-10-09 13:26:00|7441.4|7426.4|7436.4|7421.4|7441.4|7426.4|7436.4|7421.4|6
1728480370000|2024-10-09 13:26:10|7436.5|7421.5|7436.4|7421.4|7436.5|7421.5|7436.4|7421.4|0
1728480380000|2024-10-09 13:26:20|7435.8|7420.8|7434.8|7419.8|7435.8|7420.8|7434.8|7419.8|5
1728480390000|2024-10-09 13:26:30|7434.9|7419.9|7433.8|7418.8|7434.9|7419.9|7433.8|7418.8|1
1728480400000|2024-10-09 13:26:40|7434|7419|7434.3|7419.3|7434.9|7419.9|7434|7419|0
1728480420000|2024-10-09 13:27:00|7433.8|7418.8|7434.3|7419.3|7434.3|7419.3|7433.8|7418.8|1
1728480430000|2024-10-09 13:27:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1728480460000|2024-10-09 13:27:40|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1728480480000|2024-10-09 13:28:00|7436.6|7421.6|7436.3|7421.3|7436.6|7421.6|7436.3|7421.3|0
1728480490000|2024-10-09 13:28:10|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1728480500000|2024-10-09 13:28:20|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.3|7420.3|1
1728480510000|2024-10-09 13:28:30|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|7434.9|7419.9|0
1728480520000|2024-10-09 13:28:40|7434.8|7419.8|7434.5|7419.5|7434.8|7419.8|7434.4|7419.4|2
1728480530000|2024-10-09 13:28:50|||||||||2
1728480540000|2024-10-09 13:29:00|7435|7420|7433.8|7418.8|7435.4|7420.4|7433.8|7418.8|2
1728480550000|2024-10-09 13:29:10|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|7433.4|7418.4|0
1728480560000|2024-10-09 13:29:20|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1728480580000|2024-10-09 13:29:40|7433|7418|7432.9|7417.9|7433|7418|7432.9|7417.9|1
1728480590000|2024-10-09 13:29:50|7432.5|7417.5|7433.4|7418.4|7434.4|7419.4|7432.5|7417.5|3
1728480600000|2024-10-09 13:30:00|7433.8|7418.8|7434.8|7419.8|7434.8|7419.8|7432|7417|49
1728480610000|2024-10-09 13:30:10|7435.2|7420.2|7434.4|7419.4|7435.2|7420.2|7434|7419|3
1728480620000|2024-10-09 13:30:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|3
1728480640000|2024-10-09 13:30:40|7433.7|7418.7|7430.2|7415.2|7433.7|7418.7|7430.2|7415.2|10
1728480650000|2024-10-09 13:30:50|7429.2|7414.2|7427.3|7412.3|7429.2|7414.2|7427.3|7412.3|4
1728480660000|2024-10-09 13:31:00|7427.2|7412.2|7434.8|7419.8|7434.8|7419.8|7427.2|7412.2|14
1728480670000|2024-10-09 13:31:10|7434.3|7419.3|7431|7416|7434.3|7419.3|7430.7|7415.7|26
1728480680000|2024-10-09 13:31:20|7430.7|7415.7|7429.7|7414.7|7430.7|7415.7|7429.7|7414.7|26
1728480690000|2024-10-09 13:31:30|7429.5|7414.5|7428.3|7413.3|7429.7|7414.7|7428.3|7413.3|14
1728480700000|2024-10-09 13:31:40|7429.2|7414.2|7429.2|7414.2|7429.3|7414.3|7429.2|7414.2|1
1728480710000|2024-10-09 13:31:50|7429.3|7414.3|7429.3|7414.3|7429.8|7414.8|7429.2|7414.2|4
1728480720000|2024-10-09 13:32:00|7429.2|7414.2|7428.8|7413.8|7429.2|7414.2|7428.8|7413.8|3
1728480730000|2024-10-09 13:32:10|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|8
1728480740000|2024-10-09 13:32:20|7429.7|7414.7|7429.5|7414.5|7430.4|7415.4|7429.5|7414.5|14
1728480750000|2024-10-09 13:32:30|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|3
1728480760000|2024-10-09 13:32:40|||||||||2
1728480770000|2024-10-09 13:32:50|7428.8|7413.8|7434.3|7419.3|7434.3|7419.3|7428.4|7413.4|12
1728480780000|2024-10-09 13:33:00|7434.8|7419.8|7435.7|7420.7|7435.7|7420.7|7434.7|7419.7|18
1728480790000|2024-10-09 13:33:10|7436.2|7421.2|7435.8|7420.8|7438.3|7423.3|7435.8|7420.8|9
1728480800000|2024-10-09 13:33:20|7435.3|7420.3|7433.2|7418.2|7436.3|7421.3|7432.7|7417.7|5
1728480810000|2024-10-09 13:33:30|7432.8|7417.8|7432.3|7417.3|7432.8|7417.8|7432.3|7417.3|3
1728480820000|2024-10-09 13:33:40|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728480830000|2024-10-09 13:33:50|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|9
1728480840000|2024-10-09 13:34:00|7431.4|7416.4|7433.8|7418.8|7433.8|7418.8|7431.4|7416.4|3
1728480850000|2024-10-09 13:34:10|7434.6|7419.6|7436.8|7421.8|7436.8|7421.8|7434.6|7419.6|2
1728480860000|2024-10-09 13:34:20|7436.7|7421.7|7437.3|7422.3|7437.3|7422.3|7436.3|7421.3|0
1728480900000|2024-10-09 13:35:00|7437.5|7422.5|7437.2|7422.2|7437.5|7422.5|7437.2|7422.2|7
1728480910000|2024-10-09 13:35:10|7436.8|7421.8|7436.3|7421.3|7436.8|7421.8|7436.2|7421.2|17
1728480920000|2024-10-09 13:35:20|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|1
1728480930000|2024-10-09 13:35:30|7435.8|7420.8|7430.2|7415.2|7435.8|7420.8|7430.2|7415.2|9
1728480940000|2024-10-09 13:35:40|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1728480950000|2024-10-09 13:35:50|7429|7414|7426.8|7411.8|7429|7414|7426.7|7411.7|21
1728480960000|2024-10-09 13:36:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1728480970000|2024-10-09 13:36:10|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.7|7411.7|11
1728480980000|2024-10-09 13:36:20|7425.8|7410.8|7425.7|7410.7|7425.8|7410.8|7425.7|7410.7|4
1728480990000|2024-10-09 13:36:30|7425.3|7410.3|7425.2|7410.2|7425.7|7410.7|7425.2|7410.2|2
1728481000000|2024-10-09 13:36:40|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1728481010000|2024-10-09 13:36:50|7424.3|7409.3|7423.2|7408.2|7424.3|7409.3|7423.2|7408.2|4
1728481020000|2024-10-09 13:37:00|7422.8|7407.8|7422.3|7407.3|7423.4|7408.4|7421.2|7406.2|19
1728481030000|2024-10-09 13:37:10|7422.4|7407.4|7421.6|7406.6|7422.4|7407.4|7421.3|7406.3|5
1728481040000|2024-10-09 13:37:20|7421.4|7406.4|7421.4|7406.4|7421.6|7406.6|7421.3|7406.3|1
1728481050000|2024-10-09 13:37:30|7420.9|7405.9|7422.1|7407.1|7422.1|7407.1|7420.6|7405.6|2
1728481060000|2024-10-09 13:37:40|7421.9|7406.9|7420.1|7405.1|7421.9|7406.9|7419.9|7404.9|4
1728481070000|2024-10-09 13:37:50|7419.5|7404.5|7415.6|7400.6|7419.5|7404.5|7415.6|7400.6|4
1728481080000|2024-10-09 13:38:00|7415.7|7400.7|7414.8|7399.8|7416.6|7401.6|7414.8|7399.8|20
1728481090000|2024-10-09 13:38:10|7414.7|7399.7|7414.4|7399.4|7414.7|7399.7|7414.3|7399.3|0
1728481100000|2024-10-09 13:38:20|7414.3|7399.3|7414.9|7399.9|7414.9|7399.9|7414.3|7399.3|5
1728481110000|2024-10-09 13:38:30|7415.8|7400.8|7415.4|7400.4|7415.8|7400.8|7415.4|7400.4|2
1728481120000|2024-10-09 13:38:40|7415.8|7400.8|7414.1|7399.1|7415.8|7400.8|7413.4|7398.4|10
1728481130000|2024-10-09 13:38:50|7415.6|7400.6|7415.4|7400.4|7415.6|7400.6|7415.4|7400.4|1
1728481140000|2024-10-09 13:39:00|7416.2|7401.2|7420.1|7405.1|7420.6|7405.6|7416.2|7401.2|4
1728481150000|2024-10-09 13:39:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|4
1728481160000|2024-10-09 13:39:20|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|0
1728481170000|2024-10-09 13:39:30|7418.1|7403.1|7417.1|7402.1|7418.1|7403.1|7415.7|7400.7|6
1728481180000|2024-10-09 13:39:40|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7415.4|7400.4|6
1728481190000|2024-10-09 13:39:50|7418.1|7403.1|7415.9|7400.9|7418.1|7403.1|7415.9|7400.9|3
1728481200000|2024-10-09 13:40:00|7415.6|7400.6|7414.9|7399.9|7415.7|7400.7|7414.4|7399.4|4
1728481210000|2024-10-09 13:40:10|||||||||1
1728481220000|2024-10-09 13:40:20|||||||||3
1728481230000|2024-10-09 13:40:30|7415.1|7400.1|7415.3|7400.3|7415.6|7400.6|7414.3|7399.3|7
1728481240000|2024-10-09 13:40:40|7416.4|7401.4|7416.9|7401.9|7416.9|7401.9|7416.4|7401.4|9
1728481250000|2024-10-09 13:40:50|7418.1|7403.1|7418.4|7403.4|7418.6|7403.6|7417.9|7402.9|0
1728481260000|2024-10-09 13:41:00|7418.6|7403.6|7419.1|7404.1|7419.1|7404.1|7418.6|7403.6|1
1728481270000|2024-10-09 13:41:10|7420.2|7405.2|7423.1|7408.1|7423.1|7408.1|7420.2|7405.2|5
1728481280000|2024-10-09 13:41:20|7424.1|7409.1|7423.6|7408.6|7424.1|7409.1|7423.1|7408.1|0
1728481290000|2024-10-09 13:41:30|7423.4|7408.4|7420.6|7405.6|7423.4|7408.4|7420.4|7405.4|12
1728481300000|2024-10-09 13:41:40|7420.9|7405.9|7421.4|7406.4|7421.4|7406.4|7420.9|7405.9|0
1728481310000|2024-10-09 13:41:50|7420.9|7405.9|7420.4|7405.4|7420.9|7405.9|7420.1|7405.1|2
1728481330000|2024-10-09 13:42:10|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|2
1728481360000|2024-10-09 13:42:40|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728481370000|2024-10-09 13:42:50|7421.3|7406.3|7420.4|7405.4|7421.8|7406.8|7420.4|7405.4|7
1728481380000|2024-10-09 13:43:00|7419.3|7404.3|7419.4|7404.4|7419.4|7404.4|7419.3|7404.3|3
1728481400000|2024-10-09 13:43:20|7419.9|7404.9|7421.3|7406.3|7421.3|7406.3|7419.9|7404.9|3
1728481410000|2024-10-09 13:43:30|7421.6|7406.6|7421.4|7406.4|7421.6|7406.6|7421.4|7406.4|0
1728481430000|2024-10-09 13:43:50|7421.6|7406.6|7421.4|7406.4|7421.6|7406.6|7421.4|7406.4|0
1728481440000|2024-10-09 13:44:00|7421.1|7406.1|7422.1|7407.1|7422.1|7407.1|7421.1|7406.1|1
1728481470000|2024-10-09 13:44:30|7422.4|7407.4|7424.1|7409.1|7424.1|7409.1|7422.4|7407.4|4
1728481480000|2024-10-09 13:44:40|7424.2|7409.2|7424.7|7409.7|7426.4|7411.4|7424.2|7409.2|2
1728481490000|2024-10-09 13:44:50|7425.1|7410.1|7423.2|7408.2|7425.1|7410.1|7422.4|7407.4|6
1728481500000|2024-10-09 13:45:00|7422.4|7407.4|7422.9|7407.9|7422.9|7407.9|7422.4|7407.4|9
1728481510000|2024-10-09 13:45:10|7424.9|7409.9|7423.9|7408.9|7425.8|7410.8|7423.9|7408.9|6
1728481520000|2024-10-09 13:45:20|7424.6|7409.6|7425.4|7410.4|7425.4|7410.4|7424.6|7409.6|1
1728481530000|2024-10-09 13:45:30|7424.9|7409.9|7421.9|7406.9|7424.9|7409.9|7421.9|7406.9|3
1728481540000|2024-10-09 13:45:40|7422.9|7407.9|7423.6|7408.6|7423.9|7408.9|7422.9|7407.9|2
1728481550000|2024-10-09 13:45:50|7423.7|7408.7|7424.6|7409.6|7424.6|7409.6|7423.4|7408.4|0
1728481560000|2024-10-09 13:46:00|7425.1|7410.1|7424.7|7409.7|7425.1|7410.1|7424.6|7409.6|0
1728481570000|2024-10-09 13:46:10|7424.6|7409.6|7422.8|7407.8|7425.1|7410.1|7422.8|7407.8|7
1728481590000|2024-10-09 13:46:30|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728481600000|2024-10-09 13:46:40|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1728481630000|2024-10-09 13:47:10|7422.4|7407.4|7423.4|7408.4|7423.4|7408.4|7422.4|7407.4|3
1728481640000|2024-10-09 13:47:20|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|6
1728481650000|2024-10-09 13:47:30|7423.7|7408.7|7417.4|7402.4|7423.7|7408.7|7417.4|7402.4|8
1728481660000|2024-10-09 13:47:40|7418.9|7403.9|7418.4|7403.4|7419.9|7404.9|7418.4|7403.4|3
1728481680000|2024-10-09 13:48:00|7417.9|7402.9|7416.9|7401.9|7417.9|7402.9|7416.1|7401.1|2
1728481690000|2024-10-09 13:48:10|7417.1|7402.1|7416.9|7401.9|7418.4|7403.4|7416.4|7401.4|0
1728481700000|2024-10-09 13:48:20|7417.1|7402.1|7417.1|7402.1|7418.4|7403.4|7416.9|7401.9|1
1728481710000|2024-10-09 13:48:30|7417.4|7402.4|7417.6|7402.6|7417.9|7402.9|7417.4|7402.4|0
1728481720000|2024-10-09 13:48:40|7417.9|7402.9|7418.4|7403.4|7418.4|7403.4|7417.9|7402.9|0
1728481740000|2024-10-09 13:49:00|7418.5|7403.5|7418|7403|7418.5|7403.5|7417.6|7402.6|4
1728481750000|2024-10-09 13:49:10|7418.1|7403.1|7418.5|7403.5|7418.5|7403.5|7418.1|7403.1|0
1728481760000|2024-10-09 13:49:20|7418.3|7403.3|7418|7403|7418.3|7403.3|7418|7403|1
1728481770000|2024-10-09 13:49:30|7418.3|7403.3|7421.3|7406.3|7421.3|7406.3|7418.3|7403.3|5
1728481780000|2024-10-09 13:49:40|7421.1|7406.1|7420|7405|7422|7407|7420|7405|1
1728481800000|2024-10-09 13:50:00|7419.6|7404.6|7417.6|7402.6|7420|7405|7417.5|7402.5|2
1728481810000|2024-10-09 13:50:10|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1728481830000|2024-10-09 13:50:30|7417.3|7402.3|7416.8|7401.8|7417.3|7402.3|7416.3|7401.3|33
1728481840000|2024-10-09 13:50:40|7417.7|7402.7|7418|7403|7418.3|7403.3|7417.7|7402.7|1
1728481850000|2024-10-09 13:50:50|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1728481890000|2024-10-09 13:51:30|7418.2|7403.2|7420.2|7405.2|7420.2|7405.2|7418.2|7403.2|42
1728481900000|2024-10-09 13:51:40|7419.8|7404.8|7420.2|7405.2|7420.3|7405.3|7419.8|7404.8|0
1728481910000|2024-10-09 13:51:50|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|6
1728481920000|2024-10-09 13:52:00|7419.3|7404.3|7418.3|7403.3|7420.2|7405.2|7418.3|7403.3|13
1728481930000|2024-10-09 13:52:10|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|5
1728481950000|2024-10-09 13:52:30|7418.9|7403.9|7419.2|7404.2|7419.2|7404.2|7418.9|7403.9|4
1728481960000|2024-10-09 13:52:40|7418.3|7403.3|7419.2|7404.2|7419.2|7404.2|7418.3|7403.3|0
1728481970000|2024-10-09 13:52:50|7420.2|7405.2|7418.5|7403.5|7420.2|7405.2|7418|7403|23
1728481980000|2024-10-09 13:53:00|7418.6|7403.6|7419.6|7404.6|7421.1|7406.1|7418.6|7403.6|4
1728482010000|2024-10-09 13:53:30|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728482020000|2024-10-09 13:53:40|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1728482030000|2024-10-09 13:53:50|7419|7404|7418.5|7403.5|7419|7404|7418.5|7403.5|3
1728482040000|2024-10-09 13:54:00|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|1
1728482050000|2024-10-09 13:54:10|7420.5|7405.5|7420.6|7405.6|7420.6|7405.6|7420.1|7405.1|1
1728482060000|2024-10-09 13:54:20|7420.1|7405.1|7418.2|7403.2|7420.1|7405.1|7418.2|7403.2|1
1728482070000|2024-10-09 13:54:30|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|2
1728482100000|2024-10-09 13:55:00|7416.5|7401.5|7415.5|7400.5|7416.5|7401.5|7415.5|7400.5|7
1728482110000|2024-10-09 13:55:10|||||||||1
1728482120000|2024-10-09 13:55:20|7415|7400|7414.1|7399.1|7415|7400|7413|7398|37
1728482130000|2024-10-09 13:55:30|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|0
1728482140000|2024-10-09 13:55:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|3
1728482160000|2024-10-09 13:56:00|7414|7399|7412.6|7397.6|7414.1|7399.1|7412.6|7397.6|4
1728482170000|2024-10-09 13:56:10|7414.1|7399.1|7413|7398|7414.1|7399.1|7412.6|7397.6|8
1728482180000|2024-10-09 13:56:20|7414.1|7399.1|7414.9|7399.9|7414.9|7399.9|7414.1|7399.1|19
1728482190000|2024-10-09 13:56:30|7414.4|7399.4|7413.9|7398.9|7414.4|7399.4|7413.9|7398.9|1
1728482200000|2024-10-09 13:56:40|7414.6|7399.6|7414.7|7399.7|7414.9|7399.9|7414.4|7399.4|7
1728482210000|2024-10-09 13:56:50|7413.9|7398.9|7414|7399|7414|7399|7413.9|7398.9|1
1728482220000|2024-10-09 13:57:00|7414.4|7399.4|7415.5|7400.5|7415.5|7400.5|7414.4|7399.4|14
1728482230000|2024-10-09 13:57:10|7416.6|7401.6|7417.6|7402.6|7417.6|7402.6|7416.6|7401.6|0
1728482240000|2024-10-09 13:57:20|7417.1|7402.1|7416.6|7401.6|7417.6|7402.6|7416.6|7401.6|4
1728482250000|2024-10-09 13:57:30|7416.8|7401.8|7418|7403|7418|7403|7416.8|7401.8|0
1728482260000|2024-10-09 13:57:40|7418.6|7403.6|7418.1|7403.1|7419.1|7404.1|7418.1|7403.1|1
1728482270000|2024-10-09 13:57:50|7418|7403|7417.6|7402.6|7418|7403|7417.6|7402.6|0
1728482280000|2024-10-09 13:58:00|||||||||1
1728482290000|2024-10-09 13:58:10|||||||||5
1728482320000|2024-10-09 13:58:40|||||||||2
1728482330000|2024-10-09 13:58:50|||||||||6
1728482350000|2024-10-09 13:59:10|7417.8|7402.8|7417.9|7402.9|7418.1|7403.1|7417.8|7402.8|37
1728482360000|2024-10-09 13:59:20|7419.4|7404.4|7421.3|7406.3|7421.3|7406.3|7419.4|7404.4|6
1728482370000|2024-10-09 13:59:30|7419.1|7404.1|7419|7404|7419.5|7404.5|7419|7404|44
1728482390000|2024-10-09 13:59:50|7418.3|7403.3|7417.6|7402.6|7418.5|7403.5|7417.5|7402.5|4
1728482400000|2024-10-09 14:00:00|7418|7403|7416.9|7401.9|7419|7404|7416.9|7401.9|4
1728482410000|2024-10-09 14:00:10|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|0
1728482420000|2024-10-09 14:00:20|7417|7402|7417|7402|7417|7402|7416.5|7401.5|0
1728482430000|2024-10-09 14:00:30|7417.5|7402.5|7419|7404|7419.1|7404.1|7417.5|7402.5|9
1728482440000|2024-10-09 14:00:40|7419.1|7404.1|7418.6|7403.6|7419.1|7404.1|7418.5|7403.5|2
1728482470000|2024-10-09 14:01:10|7419.1|7404.1|7421.1|7406.1|7421.1|7406.1|7419.1|7404.1|2
1728482480000|2024-10-09 14:01:20|7420.6|7405.6|7421.6|7406.6|7421.6|7406.6|7420.6|7405.6|0
1728482490000|2024-10-09 14:01:30|||||||||1
1728482510000|2024-10-09 14:01:50|7420.6|7405.6|7421|7406|7421|7406|7420.6|7405.6|6
1728482520000|2024-10-09 14:02:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|12
1728482530000|2024-10-09 14:02:10|7420|7405|7419.2|7404.2|7420|7405|7419.2|7404.2|12
1728482550000|2024-10-09 14:02:30|7419|7404|7419|7404|7419|7404|7419|7404|1
1728482570000|2024-10-09 14:02:50|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1728482580000|2024-10-09 14:03:00|7420.4|7405.4|7421.6|7406.6|7421.6|7406.6|7420.4|7405.4|5
1728482590000|2024-10-09 14:03:10|7422|7407|7426.1|7411.1|7426.1|7411.1|7421.6|7406.6|14
1728482600000|2024-10-09 14:03:20|7425.6|7410.6|7424.6|7409.6|7425.6|7410.6|7424.6|7409.6|2
1728482610000|2024-10-09 14:03:30|7423.4|7408.4|7422.4|7407.4|7423.4|7408.4|7421.1|7406.1|5
1728482620000|2024-10-09 14:03:40|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|2
1728482640000|2024-10-09 14:04:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|2
1728482650000|2024-10-09 14:04:10|7421.4|7406.4|7420.4|7405.4|7421.4|7406.4|7420.4|7405.4|13
1728482670000|2024-10-09 14:04:30|7420.9|7405.9|7425.5|7410.5|7425.5|7410.5|7420.7|7405.7|10
1728482680000|2024-10-09 14:04:40|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1728482700000|2024-10-09 14:05:00|7425.9|7410.9|7423.7|7408.7|7425.9|7410.9|7423.7|7408.7|2
1728482710000|2024-10-09 14:05:10|7424.1|7409.1|7423.2|7408.2|7424.2|7409.2|7423.2|7408.2|3
1728482720000|2024-10-09 14:05:20|7421.7|7406.7|7419.9|7404.9|7421.7|7406.7|7419.6|7404.6|26
1728482730000|2024-10-09 14:05:30|7420.2|7405.2|7423.2|7408.2|7423.2|7408.2|7419.4|7404.4|2
1728482740000|2024-10-09 14:05:40|7423.4|7408.4|7424.1|7409.1|7424.6|7409.6|7423.4|7408.4|0
1728482750000|2024-10-09 14:05:50|7423.6|7408.6|7423.2|7408.2|7423.6|7408.6|7423.2|7408.2|1
1728482760000|2024-10-09 14:06:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728482790000|2024-10-09 14:06:30|7423.2|7408.2|7424.1|7409.1|7424.1|7409.1|7423.2|7408.2|0
1728482820000|2024-10-09 14:07:00|7423.7|7408.7|7423.6|7408.6|7424.6|7409.6|7422.7|7407.7|3
1728482830000|2024-10-09 14:07:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728482840000|2024-10-09 14:07:20|7424.6|7409.6|7423.6|7408.6|7424.6|7409.6|7423.6|7408.6|6
1728482850000|2024-10-09 14:07:30|7424.1|7409.1|7421.7|7406.7|7424.1|7409.1|7421.7|7406.7|1
1728482860000|2024-10-09 14:07:40|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|0
1728482870000|2024-10-09 14:07:50|7421.9|7406.9|7422.2|7407.2|7422.2|7407.2|7421.9|7406.9|0
1728482880000|2024-10-09 14:08:00|7423.6|7408.6|7424|7409|7424.6|7409.6|7423.6|7408.6|2
1728482890000|2024-10-09 14:08:10|7424.3|7409.3|7423.3|7408.3|7424.3|7409.3|7422.6|7407.6|27
1728482900000|2024-10-09 14:08:20|7423.6|7408.6|7423.8|7408.8|7424|7409|7423.6|7408.6|0
1728482910000|2024-10-09 14:08:30|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|0
1728482940000|2024-10-09 14:09:00|7423.3|7408.3|7421.5|7406.5|7423.3|7408.3|7421.5|7406.5|2
1728482950000|2024-10-09 14:09:10|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|1
1728482960000|2024-10-09 14:09:20|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|4
1728482970000|2024-10-09 14:09:30|7422|7407|7421.8|7406.8|7422.3|7407.3|7421.8|7406.8|6
1728483000000|2024-10-09 14:10:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|1
1728483010000|2024-10-09 14:10:10|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1728483030000|2024-10-09 14:10:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|2
1728483050000|2024-10-09 14:10:50|7421.3|7406.3|7421|7406|7421.3|7406.3|7421|7406|2
1728483060000|2024-10-09 14:11:00|7420.5|7405.5|7421.6|7406.6|7421.6|7406.6|7420.5|7405.5|12
1728483070000|2024-10-09 14:11:10|7421.9|7406.9|7423.5|7408.5|7424|7409|7421.9|7406.9|2
1728483090000|2024-10-09 14:11:30|7423.1|7408.1|7423.2|7408.2|7423.2|7408.2|7423|7408|1
1728483100000|2024-10-09 14:11:40|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728483110000|2024-10-09 14:11:50|7422.4|7407.4|7421.8|7406.8|7422.4|7407.4|7421.8|7406.8|12
1728483120000|2024-10-09 14:12:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|2
1728483150000|2024-10-09 14:12:30|7421.8|7406.8|7422.1|7407.1|7422.8|7407.8|7421.8|7406.8|4
1728483160000|2024-10-09 14:12:40|7422.8|7407.8|7424.3|7409.3|7424.3|7409.3|7422.8|7407.8|2
1728483180000|2024-10-09 14:13:00|7424|7409|7424|7409|7424|7409|7424|7409|0
1728483190000|2024-10-09 14:13:10|7424.5|7409.5|7423.5|7408.5|7425|7410|7423.5|7408.5|2
1728483220000|2024-10-09 14:13:40|7423.3|7408.3|7422.6|7407.6|7423.3|7408.3|7422.6|7407.6|0
1728483230000|2024-10-09 14:13:50|7422.7|7407.7|7422.6|7407.6|7423.1|7408.1|7422.6|7407.6|0
1728483270000|2024-10-09 14:14:30|7423|7408|7423.2|7408.2|7423.2|7408.2|7422.5|7407.5|0
1728483280000|2024-10-09 14:14:40|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|0
1728483300000|2024-10-09 14:15:00|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1728483330000|2024-10-09 14:15:30|7422.1|7407.1|7420.1|7405.1|7422.1|7407.1|7420.1|7405.1|22
1728483340000|2024-10-09 14:15:40|7420|7405|7420.8|7405.8|7420.8|7405.8|7420|7405|1
1728483350000|2024-10-09 14:15:50|7420.2|7405.2|7420.7|7405.7|7420.7|7405.7|7420.2|7405.2|4
1728483360000|2024-10-09 14:16:00|7419.2|7404.2|7417.1|7402.1|7419.2|7404.2|7416.2|7401.2|14
1728483370000|2024-10-09 14:16:10|7417.9|7402.9|7416.8|7401.8|7417.9|7402.9|7416.8|7401.8|3
1728483380000|2024-10-09 14:16:20|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1728483400000|2024-10-09 14:16:40|7416.6|7401.6|7416.4|7401.4|7416.6|7401.6|7416.4|7401.4|1
1728483410000|2024-10-09 14:16:50|7416.3|7401.3|7415.3|7400.3|7416.3|7401.3|7415.3|7400.3|2
1728483420000|2024-10-09 14:17:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1728483430000|2024-10-09 14:17:10|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1728483440000|2024-10-09 14:17:20|7415.3|7400.3|7415.1|7400.1|7415.3|7400.3|7414.4|7399.4|6
1728483450000|2024-10-09 14:17:30|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728483470000|2024-10-09 14:17:50|7414.9|7399.9|7415.4|7400.4|7415.4|7400.4|7414.9|7399.9|4
1728483490000|2024-10-09 14:18:10|7415.1|7400.1|7414.9|7399.9|7415.1|7400.1|7414.9|7399.9|8
1728483500000|2024-10-09 14:18:20|7414.6|7399.6|7410.8|7395.8|7414.6|7399.6|7410.8|7395.8|1
1728483520000|2024-10-09 14:18:40|7410.9|7395.9|7412.9|7397.9|7412.9|7397.9|7410.9|7395.9|2
1728483530000|2024-10-09 14:18:50|7412.8|7397.8|7409.4|7394.4|7412.8|7397.8|7409.3|7394.3|4
1728483540000|2024-10-09 14:19:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1728483560000|2024-10-09 14:19:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|15
1728483570000|2024-10-09 14:19:30|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1728483580000|2024-10-09 14:19:40|7408.2|7393.2|7410.6|7395.6|7410.6|7395.6|7408.2|7393.2|9
1728483590000|2024-10-09 14:19:50|7411.1|7396.1|7411.8|7396.8|7412.2|7397.2|7411.1|7396.1|4
1728483600000|2024-10-09 14:20:00|7410.7|7395.7|7407.6|7392.6|7410.7|7395.7|7407.6|7392.6|1
1728483610000|2024-10-09 14:20:10|7407.1|7392.1|7406.9|7391.9|7407.1|7392.1|7406.9|7391.9|1
1728483630000|2024-10-09 14:20:30|||||||||1
1728483640000|2024-10-09 14:20:40|7406.4|7391.4|7403.3|7388.3|7406.4|7391.4|7403.3|7388.3|5
1728483650000|2024-10-09 14:20:50|||||||||1
1728483670000|2024-10-09 14:21:10|7403.8|7388.8|7406.9|7391.9|7406.9|7391.9|7403.8|7388.8|6
1728483680000|2024-10-09 14:21:20|7406.8|7391.8|7405.4|7390.4|7406.8|7391.8|7405.4|7390.4|0
1728483690000|2024-10-09 14:21:30|7404.4|7389.4|7404.4|7389.4|7404.9|7389.9|7404.4|7389.4|2
1728483710000|2024-10-09 14:21:50|7403.8|7388.8|7404.4|7389.4|7404.4|7389.4|7402.9|7387.9|8
1728483720000|2024-10-09 14:22:00|7404.9|7389.9|7404.8|7389.8|7405.4|7390.4|7404.1|7389.1|2
1728483730000|2024-10-09 14:22:10|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|0
1728483750000|2024-10-09 14:22:30|7404.1|7389.1|7404.9|7389.9|7404.9|7389.9|7404.1|7389.1|1
1728483770000|2024-10-09 14:22:50|||||||||2
1728483780000|2024-10-09 14:23:00|7405.4|7390.4|7403.9|7388.9|7405.9|7390.9|7403.9|7388.9|14
1728483790000|2024-10-09 14:23:10|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1728483800000|2024-10-09 14:23:20|7403.6|7388.6|7400.4|7385.4|7403.6|7388.6|7400.4|7385.4|12
1728483810000|2024-10-09 14:23:30|7400.6|7385.6|7399.3|7384.3|7400.6|7385.6|7399.3|7384.3|3
1728483820000|2024-10-09 14:23:40|7398.1|7383.1|7398.6|7383.6|7398.6|7383.6|7398.1|7383.1|1
1728483830000|2024-10-09 14:23:50|7398.4|7383.4|7399.1|7384.1|7399.1|7384.1|7398.1|7383.1|5
1728483840000|2024-10-09 14:24:00|7399.2|7384.2|7400.1|7385.1|7400.1|7385.1|7399.2|7384.2|4
1728483850000|2024-10-09 14:24:10|7400.6|7385.6|7399.7|7384.7|7400.6|7385.6|7399.7|7384.7|1
1728483860000|2024-10-09 14:24:20|7398.6|7383.6|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|1
1728483870000|2024-10-09 14:24:30|7398.6|7383.6|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|1
1728483880000|2024-10-09 14:24:40|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|1
1728483890000|2024-10-09 14:24:50|7400.6|7385.6|7401.3|7386.3|7401.3|7386.3|7400.4|7385.4|2
1728483900000|2024-10-09 14:25:00|7401.6|7386.6|7401.1|7386.1|7403.4|7388.4|7400.9|7385.9|16
1728483910000|2024-10-09 14:25:10|7402.9|7387.9|7403.7|7388.7|7403.9|7388.9|7402.9|7387.9|3
1728483920000|2024-10-09 14:25:20|7403.2|7388.2|7402.7|7387.7|7403.4|7388.4|7401.9|7386.9|1
1728483930000|2024-10-09 14:25:30|7403.4|7388.4|7403.4|7388.4|7403.7|7388.7|7403.2|7388.2|3
1728483940000|2024-10-09 14:25:40|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1728483950000|2024-10-09 14:25:50|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|4
1728483960000|2024-10-09 14:26:00|7400.5|7385.5|7402.5|7387.5|7402.5|7387.5|7400.5|7385.5|1
1728483970000|2024-10-09 14:26:10|7403|7388|7403.5|7388.5|7403.5|7388.5|7403|7388|18
1728483990000|2024-10-09 14:26:30|7403.9|7388.9|7402.6|7387.6|7403.9|7388.9|7402.6|7387.6|4
1728484000000|2024-10-09 14:26:40|7402.9|7387.9|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|29
1728484010000|2024-10-09 14:26:50|7401.3|7386.3|7401.5|7386.5|7402.1|7387.1|7400.6|7385.6|60
1728484020000|2024-10-09 14:27:00|7401.1|7386.1|7402.6|7387.6|7402.6|7387.6|7401.1|7386.1|3
1728484030000|2024-10-09 14:27:10|7404.6|7389.6|7404.8|7389.8|7405.3|7390.3|7404.4|7389.4|1
1728484040000|2024-10-09 14:27:20|||||||||1
1728484080000|2024-10-09 14:28:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1728484090000|2024-10-09 14:28:10|7405.3|7390.3|7405.1|7390.1|7405.3|7390.3|7405.1|7390.1|1
1728484120000|2024-10-09 14:28:40|||||||||2
1728484130000|2024-10-09 14:28:50|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1728484140000|2024-10-09 14:29:00|7404.4|7389.4|7404.8|7389.8|7404.8|7389.8|7404.4|7389.4|1
1728484160000|2024-10-09 14:29:20|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|3
1728484190000|2024-10-09 14:29:50|7403.9|7388.9|7403.3|7388.3|7403.9|7388.9|7403.3|7388.3|6
1728484200000|2024-10-09 14:30:00|7403.4|7388.4|7404.9|7389.9|7404.9|7389.9|7403.4|7388.4|37
1728484210000|2024-10-09 14:30:10|7405|7390|7404.9|7389.9|7405|7390|7404.7|7389.7|16
1728484220000|2024-10-09 14:30:20|7404.8|7389.8|7404.5|7389.5|7405.2|7390.2|7403.9|7388.9|13
1728484230000|2024-10-09 14:30:30|7404.8|7389.8|7405.2|7390.2|7405.2|7390.2|7404.8|7389.8|3
1728484240000|2024-10-09 14:30:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|32
1728484250000|2024-10-09 14:30:50|7404.4|7389.4|7404|7389|7404.5|7389.5|7404|7389|4
1728484260000|2024-10-09 14:31:00|7403.5|7388.5|7404|7389|7404|7389|7403.5|7388.5|4
1728484270000|2024-10-09 14:31:10|7404.7|7389.7|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|4
1728484280000|2024-10-09 14:31:20|7406.9|7391.9|7412|7397|7412|7397|7406.9|7391.9|3
1728484290000|2024-10-09 14:31:30|7411.7|7396.7|7413.7|7398.7|7414.5|7399.5|7411.7|7396.7|8
1728484300000|2024-10-09 14:31:40|7413.2|7398.2|7414.2|7399.2|7414.2|7399.2|7412.7|7397.7|4
1728484310000|2024-10-09 14:31:50|7414.4|7399.4|7414.7|7399.7|7415.5|7400.5|7414.4|7399.4|3
1728484320000|2024-10-09 14:32:00|7415|7400|7412.5|7397.5|7415|7400|7412.5|7397.5|2
1728484330000|2024-10-09 14:32:10|7412.4|7397.4|7413.2|7398.2|7413.2|7398.2|7412.3|7397.3|12
1728484340000|2024-10-09 14:32:20|7412.2|7397.2|7409.8|7394.8|7412.2|7397.2|7409.8|7394.8|27
1728484350000|2024-10-09 14:32:30|7410.2|7395.2|7407.7|7392.7|7410.7|7395.7|7407.7|7392.7|3
1728484360000|2024-10-09 14:32:40|7407.2|7392.2|7409|7394|7409|7394|7407|7392|2
1728484370000|2024-10-09 14:32:50|7408.7|7393.7|7411.2|7396.2|7411.2|7396.2|7408.7|7393.7|2
1728484380000|2024-10-09 14:33:00|7412|7397|7411.9|7396.9|7412.2|7397.2|7411.7|7396.7|3
1728484390000|2024-10-09 14:33:10|7411.5|7396.5|7410.4|7395.4|7411.5|7396.5|7409.9|7394.9|12
1728484400000|2024-10-09 14:33:20|7408.9|7393.9|7409.9|7394.9|7409.9|7394.9|7408.9|7393.9|2
1728484410000|2024-10-09 14:33:30|7409.8|7394.8|7410.4|7395.4|7410.4|7395.4|7409.8|7394.8|0
1728484420000|2024-10-09 14:33:40|7409.9|7394.9|7409.7|7394.7|7409.9|7394.9|7409.7|7394.7|19
1728484430000|2024-10-09 14:33:50|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|6
1728484440000|2024-10-09 14:34:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728484450000|2024-10-09 14:34:10|7413.4|7398.4|7413.1|7398.1|7413.8|7398.8|7413.1|7398.1|32
1728484460000|2024-10-09 14:34:20|7413.5|7398.5|7415.1|7400.1|7415.1|7400.1|7413.5|7398.5|5
1728484480000|2024-10-09 14:34:40|7414.1|7399.1|7413.5|7398.5|7414.1|7399.1|7413.1|7398.1|6
1728484490000|2024-10-09 14:34:50|7414.1|7399.1|7414.4|7399.4|7414.4|7399.4|7414.1|7399.1|21
1728484500000|2024-10-09 14:35:00|7413.8|7398.8|7411|7396|7413.8|7398.8|7411|7396|6
1728484510000|2024-10-09 14:35:10|7409.9|7394.9|7405.9|7390.9|7409.9|7394.9|7405.9|7390.9|2
1728484520000|2024-10-09 14:35:20|7406.4|7391.4|7406.6|7391.6|7407.1|7392.1|7406.4|7391.4|1
1728484530000|2024-10-09 14:35:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|3
1728484540000|2024-10-09 14:35:40|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1728484550000|2024-10-09 14:35:50|7408.3|7393.3|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|1
1728484570000|2024-10-09 14:36:10|7409.3|7394.3|7409.1|7394.1|7409.6|7394.6|7409.1|7394.1|4
1728484580000|2024-10-09 14:36:20|7409.3|7394.3|7411.3|7396.3|7411.8|7396.8|7409.3|7394.3|3
1728484590000|2024-10-09 14:36:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|0
1728484600000|2024-10-09 14:36:40|7411.8|7396.8|7409.8|7394.8|7411.8|7396.8|7409.8|7394.8|8
1728484610000|2024-10-09 14:36:50|||||||||1
1728484620000|2024-10-09 14:37:00|7410.1|7395.1|7410|7395|7410.1|7395.1|7410|7395|4
1728484630000|2024-10-09 14:37:10|7409.3|7394.3|7411.9|7396.9|7412.9|7397.9|7409.3|7394.3|7
1728484640000|2024-10-09 14:37:20|7411.8|7396.8|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|0
1728484650000|2024-10-09 14:37:30|7410.4|7395.4|7410.4|7395.4|7410.9|7395.9|7410.3|7395.3|2
1728484670000|2024-10-09 14:37:50|7410.9|7395.9|7410.4|7395.4|7412.4|7397.4|7410.4|7395.4|4
1728484680000|2024-10-09 14:38:00|7411.3|7396.3|7413.9|7398.9|7414.1|7399.1|7411.3|7396.3|4
1728484700000|2024-10-09 14:38:20|7413.4|7398.4|7413.8|7398.8|7413.9|7398.9|7413.4|7398.4|0
1728484710000|2024-10-09 14:38:30|7413.4|7398.4|7413.3|7398.3|7413.4|7398.4|7413.3|7398.3|0
1728484720000|2024-10-09 14:38:40|7413.9|7398.9|7414.4|7399.4|7414.4|7399.4|7413.9|7398.9|3
1728484730000|2024-10-09 14:38:50|||||||||1
1728484740000|2024-10-09 14:39:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|11
1728484750000|2024-10-09 14:39:10|7415|7400|7414.5|7399.5|7415|7400|7414.5|7399.5|8
1728484760000|2024-10-09 14:39:20|7415.2|7400.2|7417.2|7402.2|7417.2|7402.2|7415.2|7400.2|2
1728484770000|2024-10-09 14:39:30|7417|7402|7417|7402|7417|7402|7417|7402|0
1728484780000|2024-10-09 14:39:40|7416.8|7401.8|7417.7|7402.7|7417.7|7402.7|7416.8|7401.8|0
1728484790000|2024-10-09 14:39:50|7418.7|7403.7|7421.2|7406.2|7421.2|7406.2|7418.7|7403.7|7
1728484800000|2024-10-09 14:40:00|7421|7406|7419.8|7404.8|7421|7406|7419.2|7404.2|8
1728484810000|2024-10-09 14:40:10|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|6
1728484820000|2024-10-09 14:40:20|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|2
1728484830000|2024-10-09 14:40:30|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728484890000|2024-10-09 14:41:30|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|2
1728484900000|2024-10-09 14:41:40|7418.8|7403.8|7419.2|7404.2|7419.2|7404.2|7418.8|7403.8|29
1728484910000|2024-10-09 14:41:50|7421|7406|7422|7407|7422|7407|7420.7|7405.7|13
1728484920000|2024-10-09 14:42:00|7421.7|7406.7|7422.2|7407.2|7422.2|7407.2|7421.5|7406.5|5
1728484930000|2024-10-09 14:42:10|7421.8|7406.8|7419.7|7404.7|7421.8|7406.8|7419.7|7404.7|7
1728484950000|2024-10-09 14:42:30|7420|7405|7419.3|7404.3|7421.2|7406.2|7419.2|7404.2|14
1728484960000|2024-10-09 14:42:40|7419.8|7404.8|7419|7404|7419.9|7404.9|7418.2|7403.2|11
1728484970000|2024-10-09 14:42:50|7419.2|7404.2|7419.5|7404.5|7419.5|7404.5|7419.2|7404.2|0
1728484980000|2024-10-09 14:43:00|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|4
1728484990000|2024-10-09 14:43:10|||||||||1
1728485000000|2024-10-09 14:43:20|7418|7403|7416.2|7401.2|7418|7403|7416|7401|14
1728485010000|2024-10-09 14:43:30|7415.7|7400.7|7415.4|7400.4|7416.7|7401.7|7415.4|7400.4|4
1728485030000|2024-10-09 14:43:50|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|5
1728485040000|2024-10-09 14:44:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728485050000|2024-10-09 14:44:10|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1728485060000|2024-10-09 14:44:20|||||||||1
1728485070000|2024-10-09 14:44:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728485080000|2024-10-09 14:44:40|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|3
1728485090000|2024-10-09 14:44:50|7415.3|7400.3|7414.4|7399.4|7415.3|7400.3|7414.4|7399.4|3
1728485100000|2024-10-09 14:45:00|7414.8|7399.8|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|4
1728485110000|2024-10-09 14:45:10|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1728485120000|2024-10-09 14:45:20|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1728485140000|2024-10-09 14:45:40|7414.5|7399.5|7413.7|7398.7|7416|7401|7413.5|7398.5|15
1728485150000|2024-10-09 14:45:50|7413|7398|7413|7398|7413|7398|7413|7398|5
1728485160000|2024-10-09 14:46:00|7413.2|7398.2|7413.5|7398.5|7413.5|7398.5|7413.2|7398.2|0
1728485170000|2024-10-09 14:46:10|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|3
1728485180000|2024-10-09 14:46:20|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|9
1728485190000|2024-10-09 14:46:30|7413.8|7398.8|7413.7|7398.7|7413.8|7398.8|7413.7|7398.7|4
1728485200000|2024-10-09 14:46:40|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|1
1728485210000|2024-10-09 14:46:50|||||||||8
1728485220000|2024-10-09 14:47:00|7412.7|7397.7|7412.5|7397.5|7412.7|7397.7|7412.5|7397.5|0
1728485230000|2024-10-09 14:47:10|7411.7|7396.7|7410.9|7395.9|7411.7|7396.7|7410.7|7395.7|38
1728485250000|2024-10-09 14:47:30|7410.5|7395.5|7410.7|7395.7|7410.7|7395.7|7410.5|7395.5|13
1728485260000|2024-10-09 14:47:40|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1728485270000|2024-10-09 14:47:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|1
1728485280000|2024-10-09 14:48:00|7410.5|7395.5|7410.7|7395.7|7410.7|7395.7|7410.5|7395.5|7
1728485290000|2024-10-09 14:48:10|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1728485310000|2024-10-09 14:48:30|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|62
1728485320000|2024-10-09 14:48:40|7415.7|7400.7|7418|7403|7418|7403|7415.7|7400.7|6
1728485340000|2024-10-09 14:49:00|7417.7|7402.7|7420.2|7405.2|7421|7406|7417.7|7402.7|7
1728485350000|2024-10-09 14:49:10|7421.2|7406.2|7422.2|7407.2|7422.2|7407.2|7421.2|7406.2|1
1728485360000|2024-10-09 14:49:20|7422.3|7407.3|7423|7408|7423|7408|7422.3|7407.3|0
1728485370000|2024-10-09 14:49:30|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728485380000|2024-10-09 14:49:40|7423|7408|7424|7409|7424.6|7409.6|7423|7408|6
1728485390000|2024-10-09 14:49:50|7424.2|7409.2|7425.2|7410.2|7425.2|7410.2|7424.2|7409.2|1
1728485410000|2024-10-09 14:50:10|7425.6|7410.6|7426.7|7411.7|7426.7|7411.7|7425.6|7410.6|11
1728485420000|2024-10-09 14:50:20|7427.5|7412.5|7426|7411|7427.5|7412.5|7426|7411|10
1728485430000|2024-10-09 14:50:30|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1728485440000|2024-10-09 14:50:40|7427|7412|7426.6|7411.6|7427|7412|7426.5|7411.5|21
1728485450000|2024-10-09 14:50:50|7427|7412|7425.5|7410.5|7427|7412|7425.3|7410.3|13
1728485460000|2024-10-09 14:51:00|7425.3|7410.3|7426.5|7411.5|7426.5|7411.5|7424.2|7409.2|12
1728485470000|2024-10-09 14:51:10|7427|7412|7427|7412|7427|7412|7427|7412|3
1728485480000|2024-10-09 14:51:20|7426.8|7411.8|7425.5|7410.5|7426.8|7411.8|7425.5|7410.5|4
1728485490000|2024-10-09 14:51:30|7425.8|7410.8|7426.5|7411.5|7426.5|7411.5|7425.8|7410.8|1
1728485500000|2024-10-09 14:51:40|7426|7411|7426|7411|7426|7411|7426|7411|0
1728485510000|2024-10-09 14:51:50|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.3|7411.3|0
1728485520000|2024-10-09 14:52:00|7426.6|7411.6|7425.4|7410.4|7426.7|7411.7|7425.4|7410.4|36
1728485530000|2024-10-09 14:52:10|7425.7|7410.7|7424.7|7409.7|7425.7|7410.7|7424.6|7409.6|5
1728485540000|2024-10-09 14:52:20|7424.3|7409.3|7421.7|7406.7|7424.3|7409.3|7421.7|7406.7|12
1728485550000|2024-10-09 14:52:30|7421.2|7406.2|7425.2|7410.2|7425.2|7410.2|7421.2|7406.2|5
1728485580000|2024-10-09 14:53:00|7426.7|7411.7|7426.2|7411.2|7426.7|7411.7|7425.6|7410.6|3
1728485590000|2024-10-09 14:53:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|4
1728485600000|2024-10-09 14:53:20|7426.2|7411.2|7426.7|7411.7|7426.7|7411.7|7426.2|7411.2|1
1728485640000|2024-10-09 14:54:00|7426|7411|7425.7|7410.7|7426|7411|7425.7|7410.7|4
1728485650000|2024-10-09 14:54:10|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|0
1728485680000|2024-10-09 14:54:40|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1728485690000|2024-10-09 14:54:50|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|2
1728485700000|2024-10-09 14:55:00|7426.4|7411.4|7426.4|7411.4|7426.9|7411.9|7426.4|7411.4|3
1728485720000|2024-10-09 14:55:20|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1728485730000|2024-10-09 14:55:30|7426.4|7411.4|7425.4|7410.4|7426.4|7411.4|7425.4|7410.4|11
1728485740000|2024-10-09 14:55:40|7425.9|7410.9|7426.3|7411.3|7426.3|7411.3|7425.9|7410.9|0
1728485750000|2024-10-09 14:55:50|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728485760000|2024-10-09 14:56:00|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|1
1728485790000|2024-10-09 14:56:30|||||||||1
1728485800000|2024-10-09 14:56:40|7426.3|7411.3|7426.4|7411.4|7426.4|7411.4|7426.3|7411.3|1
1728485810000|2024-10-09 14:56:50|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|1
1728485820000|2024-10-09 14:57:00|7427.4|7412.4|7429.3|7414.3|7429.3|7414.3|7427.4|7412.4|7
1728485830000|2024-10-09 14:57:10|7428.6|7413.6|7427.9|7412.9|7428.6|7413.6|7427.9|7412.9|2
1728485840000|2024-10-09 14:57:20|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|1
1728485850000|2024-10-09 14:57:30|7428.4|7413.4|7428.4|7413.4|7428.7|7413.7|7428.4|7413.4|2
1728485870000|2024-10-09 14:57:50|7427.8|7412.8|7427.8|7412.8|7427.9|7412.9|7427.8|7412.8|1
1728485880000|2024-10-09 14:58:00|7427.9|7412.9|7427.8|7412.8|7427.9|7412.9|7427.8|7412.8|1
1728485940000|2024-10-09 14:59:00|7428.3|7413.3|7429.4|7414.4|7429.4|7414.4|7428.3|7413.3|5
1728485980000|2024-10-09 14:59:40|7429.9|7414.9|7429.2|7414.2|7429.9|7414.9|7429.2|7414.2|13
1728485990000|2024-10-09 14:59:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.8|7413.8|0
1728486000000|2024-10-09 15:00:00|7428.8|7413.8|7424.7|7409.7|7428.8|7413.8|7424.7|7409.7|4
1728486010000|2024-10-09 15:00:10|7424.2|7409.2|7422.2|7407.2|7424.2|7409.2|7422|7407|22
1728486020000|2024-10-09 15:00:20|7421.8|7406.8|7421|7406|7421.8|7406.8|7421|7406|1
1728486030000|2024-10-09 15:00:30|7421.2|7406.2|7424.3|7409.3|7424.3|7409.3|7421.2|7406.2|1
1728486040000|2024-10-09 15:00:40|7424.8|7409.8|7425.8|7410.8|7425.8|7410.8|7424.8|7409.8|0
1728486060000|2024-10-09 15:01:00|7425.3|7410.3|7425.2|7410.2|7425.3|7410.3|7425.2|7410.2|1
1728486080000|2024-10-09 15:01:20|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|1
1728486090000|2024-10-09 15:01:30|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728486100000|2024-10-09 15:01:40|7425.7|7410.7|7428.4|7413.4|7428.4|7413.4|7425.7|7410.7|2
1728486110000|2024-10-09 15:01:50|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1728486120000|2024-10-09 15:02:00|7428.9|7413.9|7428.4|7413.4|7428.9|7413.9|7428.4|7413.4|2
1728486130000|2024-10-09 15:02:10|7428.3|7413.3|7427.7|7412.7|7428.3|7413.3|7427.2|7412.2|12
1728486140000|2024-10-09 15:02:20|7427.2|7412.2|7426.8|7411.8|7427.2|7412.2|7426.8|7411.8|0
1728486150000|2024-10-09 15:02:30|||||||||1
1728486160000|2024-10-09 15:02:40|7426.9|7411.9|7426.8|7411.8|7426.9|7411.9|7426.7|7411.7|2
1728486180000|2024-10-09 15:03:00|7427.4|7412.4|7428.1|7413.1|7428.1|7413.1|7427.4|7412.4|1
1728486190000|2024-10-09 15:03:10|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1728486200000|2024-10-09 15:03:20|7428.9|7413.9|7429.1|7414.1|7429.1|7414.1|7428.9|7413.9|2
1728486210000|2024-10-09 15:03:30|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1728486240000|2024-10-09 15:04:00|||||||||3
1728486250000|2024-10-09 15:04:10|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|0
1728486260000|2024-10-09 15:04:20|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1728486270000|2024-10-09 15:04:30|7429.6|7414.6|7431.9|7416.9|7431.9|7416.9|7429.6|7414.6|6
1728486280000|2024-10-09 15:04:40|||||||||3
1728486300000|2024-10-09 15:05:00|7431.2|7416.2|7429.8|7414.8|7431.2|7416.2|7429.7|7414.7|3
1728486310000|2024-10-09 15:05:10|7430.5|7415.5|7430.3|7415.3|7430.7|7415.7|7430.3|7415.3|1
1728486330000|2024-10-09 15:05:30|7430.7|7415.7|7431.9|7416.9|7431.9|7416.9|7430.7|7415.7|2
1728486340000|2024-10-09 15:05:40|7431.3|7416.3|7431.4|7416.4|7431.4|7416.4|7431.3|7416.3|2
1728486350000|2024-10-09 15:05:50|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|3
1728486370000|2024-10-09 15:06:10|7429.7|7414.7|7428.8|7413.8|7430.8|7415.8|7428.8|7413.8|15
1728486400000|2024-10-09 15:06:40|7429.2|7414.2|7430.2|7415.2|7430.2|7415.2|7429.2|7414.2|5
1728486410000|2024-10-09 15:06:50|7429.4|7414.4|7429.2|7414.2|7429.4|7414.4|7429.2|7414.2|1
1728486420000|2024-10-09 15:07:00|7429.7|7414.7|7430.4|7415.4|7430.4|7415.4|7429.7|7414.7|5
1728486430000|2024-10-09 15:07:10|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|0
1728486440000|2024-10-09 15:07:20|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7
1728486450000|2024-10-09 15:07:30|7429.9|7414.9|7429.7|7414.7|7429.9|7414.9|7429.7|7414.7|4
1728486460000|2024-10-09 15:07:40|7429.3|7414.3|7428.4|7413.4|7429.3|7414.3|7427.8|7412.8|1
1728486480000|2024-10-09 15:08:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|5
1728486490000|2024-10-09 15:08:10|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|1
1728486500000|2024-10-09 15:08:20|||||||||1
1728486520000|2024-10-09 15:08:40|7430.6|7415.6|7430.9|7415.9|7430.9|7415.9|7430.6|7415.6|4
1728486540000|2024-10-09 15:09:00|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|12
1728486550000|2024-10-09 15:09:10|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|7430.4|7415.4|1
1728486570000|2024-10-09 15:09:30|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|0
1728486580000|2024-10-09 15:09:40|||||||||4
1728486590000|2024-10-09 15:09:50|||||||||1
1728486600000|2024-10-09 15:10:00|||||||||1
1728486610000|2024-10-09 15:10:10|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1728486620000|2024-10-09 15:10:20|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|1
1728486640000|2024-10-09 15:10:40|||||||||2
1728486660000|2024-10-09 15:11:00|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|7430.9|7415.9|1
1728486670000|2024-10-09 15:11:10|7431.4|7416.4|7431.8|7416.8|7431.8|7416.8|7431.4|7416.4|2
1728486690000|2024-10-09 15:11:30|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|1
1728486700000|2024-10-09 15:11:40|7432.3|7417.3|7431.4|7416.4|7432.7|7417.7|7431.4|7416.4|4
1728486710000|2024-10-09 15:11:50|7431.9|7416.9|7432.3|7417.3|7432.3|7417.3|7431.9|7416.9|0
1728486730000|2024-10-09 15:12:10|7434.9|7419.9|7433.9|7418.9|7434.9|7419.9|7433.9|7418.9|3
1728486740000|2024-10-09 15:12:20|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1728486760000|2024-10-09 15:12:40|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|8
1728486770000|2024-10-09 15:12:50|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|0
1728486780000|2024-10-09 15:13:00|||||||||6
1728486790000|2024-10-09 15:13:10|7435.4|7420.4|7435.3|7420.3|7435.4|7420.4|7435.3|7420.3|9
1728486800000|2024-10-09 15:13:20|7434.9|7419.9|7434.3|7419.3|7434.9|7419.9|7434.3|7419.3|4
1728486830000|2024-10-09 15:13:50|||||||||1
1728486850000|2024-10-09 15:14:10|7434.8|7419.8|7435.2|7420.2|7435.2|7420.2|7434.8|7419.8|4
1728486870000|2024-10-09 15:14:30|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1728486890000|2024-10-09 15:14:50|7434.4|7419.4|7435.4|7420.4|7435.4|7420.4|7434.4|7419.4|3
1728486900000|2024-10-09 15:15:00|7434.9|7419.9|7435.4|7420.4|7435.4|7420.4|7434.9|7419.9|0
1728486910000|2024-10-09 15:15:10|7434.3|7419.3|7433.2|7418.2|7434.3|7419.3|7433.2|7418.2|17
1728486920000|2024-10-09 15:15:20|7433.9|7418.9|7433.6|7418.6|7433.9|7418.9|7433.4|7418.4|5
1728486930000|2024-10-09 15:15:30|7433.9|7418.9|7434.1|7419.1|7434.1|7419.1|7433.9|7418.9|8
1728486940000|2024-10-09 15:15:40|7434.4|7419.4|7435.4|7420.4|7435.4|7420.4|7434.4|7419.4|6
1728486950000|2024-10-09 15:15:50|7435.9|7420.9|7434.4|7419.4|7435.9|7420.9|7434.4|7419.4|16
1728486960000|2024-10-09 15:16:00|7434.3|7419.3|7432.9|7417.9|7434.3|7419.3|7432.9|7417.9|1
1728486970000|2024-10-09 15:16:10|7433.1|7418.1|7432.8|7417.8|7433.4|7418.4|7432.3|7417.3|7
1728486980000|2024-10-09 15:16:20|7433.4|7418.4|7433.9|7418.9|7434.4|7419.4|7433.4|7418.4|17
1728486990000|2024-10-09 15:16:30|7434.6|7419.6|7434.9|7419.9|7434.9|7419.9|7434.6|7419.6|9
1728487000000|2024-10-09 15:16:40|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|21
1728487020000|2024-10-09 15:17:00|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|1
1728487050000|2024-10-09 15:17:30|7431.2|7416.2|7430.7|7415.7|7431.2|7416.2|7430.7|7415.7|9
1728487060000|2024-10-09 15:17:40|7431.2|7416.2|7431.5|7416.5|7431.5|7416.5|7431.2|7416.2|0
1728487100000|2024-10-09 15:18:20|7431|7416|7430.2|7415.2|7431|7416|7430.2|7415.2|7
1728487110000|2024-10-09 15:18:30|7430.5|7415.5|7425.9|7410.9|7430.5|7415.5|7425.9|7410.9|57
1728487120000|2024-10-09 15:18:40|7426.3|7411.3|7426.9|7411.9|7426.9|7411.9|7426.3|7411.3|3
1728487130000|2024-10-09 15:18:50|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7
1728487140000|2024-10-09 15:19:00|7428.5|7413.5|7429.4|7414.4|7429.4|7414.4|7428.5|7413.5|0
1728487150000|2024-10-09 15:19:10|||||||||1
1728487160000|2024-10-09 15:19:20|7429.8|7414.8|7430.2|7415.2|7430.2|7415.2|7429.8|7414.8|4
1728487190000|2024-10-09 15:19:50|7430.5|7415.5|7432|7417|7432|7417|7430.5|7415.5|16
1728487200000|2024-10-09 15:20:00|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|1
1728487250000|2024-10-09 15:20:50|7430.7|7415.7|7430.5|7415.5|7430.7|7415.7|7430.5|7415.5|3
1728487260000|2024-10-09 15:21:00|7430.7|7415.7|7429.9|7414.9|7431|7416|7429.9|7414.9|1
1728487270000|2024-10-09 15:21:10|7429.5|7414.5|7429|7414|7429.5|7414.5|7428.4|7413.4|8
1728487290000|2024-10-09 15:21:30|7429.5|7414.5|7428.5|7413.5|7429.5|7414.5|7428.5|7413.5|4
1728487320000|2024-10-09 15:22:00|7429|7414|7428.9|7413.9|7429|7414|7428.9|7413.9|3
1728487330000|2024-10-09 15:22:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728487340000|2024-10-09 15:22:20|||||||||2
1728487350000|2024-10-09 15:22:30|||||||||1
1728487360000|2024-10-09 15:22:40|7429.4|7414.4|7431.2|7416.2|7431.2|7416.2|7429.4|7414.4|10
1728487380000|2024-10-09 15:23:00|7431.5|7416.5|7434.2|7419.2|7434.2|7419.2|7431.5|7416.5|5
1728487390000|2024-10-09 15:23:10|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1728487400000|2024-10-09 15:23:20|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|1
1728487410000|2024-10-09 15:23:30|7433|7418|7433|7418|7433|7418|7433|7418|1
1728487420000|2024-10-09 15:23:40|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1728487430000|2024-10-09 15:23:50|7431.8|7416.8|7431.5|7416.5|7431.8|7416.8|7431.5|7416.5|1
1728487440000|2024-10-09 15:24:00|7429|7414|7430|7415|7430|7415|7428.9|7413.9|8
1728487470000|2024-10-09 15:24:30|||||||||1
1728487480000|2024-10-09 15:24:40|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1728487490000|2024-10-09 15:24:50|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|7430.5|7415.5|25
1728487520000|2024-10-09 15:25:20|7428.7|7413.7|7428|7413|7428.7|7413.7|7428|7413|1
1728487540000|2024-10-09 15:25:40|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728487560000|2024-10-09 15:26:00|7427.5|7412.5|7427.2|7412.2|7427.5|7412.5|7427|7412|4
1728487580000|2024-10-09 15:26:20|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|4
1728487620000|2024-10-09 15:27:00|||||||||2
1728487630000|2024-10-09 15:27:10|7429.6|7414.6|7431.7|7416.7|7431.7|7416.7|7429.6|7414.6|12
1728487640000|2024-10-09 15:27:20|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1728487660000|2024-10-09 15:27:40|7432.3|7417.3|7430.7|7415.7|7432.3|7417.3|7430|7415|4
1728487670000|2024-10-09 15:27:50|7431|7416|7429.5|7414.5|7431|7416|7429.5|7414.5|2
1728487720000|2024-10-09 15:28:40|7429.2|7414.2|7426.5|7411.5|7429.2|7414.2|7426.5|7411.5|4
1728487730000|2024-10-09 15:28:50|7427|7412|7427|7412|7427|7412|7427|7412|0
1728487740000|2024-10-09 15:29:00|7426.7|7411.7|7425.3|7410.3|7426.7|7411.7|7425.3|7410.3|13
1728487750000|2024-10-09 15:29:10|7425.1|7410.1|7424.3|7409.3|7425.3|7410.3|7424.3|7409.3|2
1728487800000|2024-10-09 15:30:00|||||||||3
1728487810000|2024-10-09 15:30:10|||||||||1
1728487820000|2024-10-09 15:30:20|7424.8|7409.8|7423.8|7408.8|7424.8|7409.8|7423.8|7408.8|2
1728487840000|2024-10-09 15:30:40|7424.3|7409.3|7423.9|7408.9|7424.3|7409.3|7423.8|7408.8|6
1728487870000|2024-10-09 15:31:10|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1728487910000|2024-10-09 15:31:50|7424.4|7409.4|7424.8|7409.8|7424.8|7409.8|7424.4|7409.4|1
1728487920000|2024-10-09 15:32:00|7425.4|7410.4|7425.1|7410.1|7425.8|7410.8|7424.9|7409.9|14
1728487930000|2024-10-09 15:32:10|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1728487940000|2024-10-09 15:32:20|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|0
1728487950000|2024-10-09 15:32:30|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|5
1728487960000|2024-10-09 15:32:40|7424.1|7409.1|7424.4|7409.4|7424.4|7409.4|7424.1|7409.1|0
1728487980000|2024-10-09 15:33:00|7424.8|7409.8|7425.3|7410.3|7425.3|7410.3|7424.8|7409.8|1
1728487990000|2024-10-09 15:33:10|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1728488000000|2024-10-09 15:33:20|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|8
1728488020000|2024-10-09 15:33:40|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|0
1728488040000|2024-10-09 15:34:00|7422.3|7407.3|7423.3|7408.3|7423.8|7408.8|7422.3|7407.3|2
1728488070000|2024-10-09 15:34:30|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728488080000|2024-10-09 15:34:40|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1728488090000|2024-10-09 15:34:50|7425.3|7410.3|7424.3|7409.3|7425.3|7410.3|7423.9|7408.9|3
1728488100000|2024-10-09 15:35:00|7424.4|7409.4|7423.9|7408.9|7424.8|7409.8|7423.9|7408.9|4
1728488110000|2024-10-09 15:35:10|7424.3|7409.3|7421.9|7406.9|7424.3|7409.3|7421.8|7406.8|1
1728488120000|2024-10-09 15:35:20|7421.8|7406.8|7420.3|7405.3|7421.8|7406.8|7420.3|7405.3|1
1728488130000|2024-10-09 15:35:30|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1728488160000|2024-10-09 15:36:00|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|12
1728488170000|2024-10-09 15:36:10|7420.5|7405.5|7420.7|7405.7|7420.8|7405.8|7420.2|7405.2|4
1728488180000|2024-10-09 15:36:20|7420.8|7405.8|7423.9|7408.9|7424.4|7409.4|7420.8|7405.8|7
1728488190000|2024-10-09 15:36:30|7424.7|7409.7|7420.4|7405.4|7424.7|7409.7|7420.4|7405.4|4
1728488200000|2024-10-09 15:36:40|||||||||1
1728488220000|2024-10-09 15:37:00|7420.9|7405.9|7422.4|7407.4|7422.9|7407.9|7420.9|7405.9|1
1728488230000|2024-10-09 15:37:10|7420.8|7405.8|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|2
1728488240000|2024-10-09 15:37:20|7421.2|7406.2|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|0
1728488250000|2024-10-09 15:37:30|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728488260000|2024-10-09 15:37:40|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728488290000|2024-10-09 15:38:10|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1728488300000|2024-10-09 15:38:20|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7420.3|7405.3|2
1728488330000|2024-10-09 15:38:50|7419.8|7404.8|7420.3|7405.3|7420.3|7405.3|7419.8|7404.8|2
1728488340000|2024-10-09 15:39:00|7419.8|7404.8|7416.5|7401.5|7419.8|7404.8|7416.5|7401.5|109
1728488350000|2024-10-09 15:39:10|7416.2|7401.2|7416|7401|7416.5|7401.5|7415.9|7400.9|104
1728488360000|2024-10-09 15:39:20|7415.9|7400.9|7416|7401|7416|7401|7415.9|7400.9|2
1728488370000|2024-10-09 15:39:30|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1728488380000|2024-10-09 15:39:40|7416.3|7401.3|7415.9|7400.9|7416.3|7401.3|7415.9|7400.9|6
1728488390000|2024-10-09 15:39:50|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|1
1728488410000|2024-10-09 15:40:10|7416.7|7401.7|7416.5|7401.5|7417|7402|7416.5|7401.5|3
1728488420000|2024-10-09 15:40:20|||||||||1
1728488430000|2024-10-09 15:40:30|7416.4|7401.4|7416.5|7401.5|7416.5|7401.5|7416.4|7401.4|0
1728488450000|2024-10-09 15:40:50|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1728488460000|2024-10-09 15:41:00|7417|7402|7414.8|7399.8|7417|7402|7414.8|7399.8|55
1728488490000|2024-10-09 15:41:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|5
1728488500000|2024-10-09 15:41:40|7414.8|7399.8|7412.8|7397.8|7414.8|7399.8|7412.3|7397.3|4
1728488510000|2024-10-09 15:41:50|7412|7397|7409.8|7394.8|7412|7397|7409.8|7394.8|4
1728488520000|2024-10-09 15:42:00|7409|7394|7407.8|7392.8|7409|7394|7407.8|7392.8|1
1728488530000|2024-10-09 15:42:10|7407.9|7392.9|7409.2|7394.2|7409.2|7394.2|7407.9|7392.9|3
1728488540000|2024-10-09 15:42:20|7410.9|7395.9|7410.3|7395.3|7411.3|7396.3|7410.3|7395.3|1
1728488550000|2024-10-09 15:42:30|7410.5|7395.5|7409.8|7394.8|7410.5|7395.5|7409.8|7394.8|1
1728488560000|2024-10-09 15:42:40|7409.9|7394.9|7410.1|7395.1|7411.6|7396.6|7409.9|7394.9|1
1728488570000|2024-10-09 15:42:50|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1728488590000|2024-10-09 15:43:10|7411.8|7396.8|7411.5|7396.5|7412.3|7397.3|7410.6|7395.6|56
1728488600000|2024-10-09 15:43:20|7412.3|7397.3|7413|7398|7413.2|7398.2|7412.3|7397.3|23
1728488630000|2024-10-09 15:43:50|7413.5|7398.5|7412.5|7397.5|7413.5|7398.5|7412.5|7397.5|4
1728488640000|2024-10-09 15:44:00|7412.4|7397.4|7412.8|7397.8|7412.8|7397.8|7412.4|7397.4|10
1728488650000|2024-10-09 15:44:10|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|2
1728488670000|2024-10-09 15:44:30|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1728488680000|2024-10-09 15:44:40|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|0
1728488700000|2024-10-09 15:45:00|7411.4|7396.4|7413.5|7398.5|7413.5|7398.5|7411.4|7396.4|2
1728488710000|2024-10-09 15:45:10|7414.3|7399.3|7415.4|7400.4|7415.4|7400.4|7414.3|7399.3|1
1728488720000|2024-10-09 15:45:20|7415.8|7400.8|7413.9|7398.9|7415.8|7400.8|7413.9|7398.9|4
1728488730000|2024-10-09 15:45:30|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1728488750000|2024-10-09 15:45:50|7413.3|7398.3|7412.9|7397.9|7413.3|7398.3|7412.9|7397.9|1
1728488760000|2024-10-09 15:46:00|||||||||1
1728488770000|2024-10-09 15:46:10|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|11
1728488790000|2024-10-09 15:46:30|7412.3|7397.3|7416.8|7401.8|7416.8|7401.8|7411.8|7396.8|11
1728488800000|2024-10-09 15:46:40|7416.9|7401.9|7415.9|7400.9|7416.9|7401.9|7415.9|7400.9|0
1728488830000|2024-10-09 15:47:10|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728488840000|2024-10-09 15:47:20|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|2
1728488850000|2024-10-09 15:47:30|7416.8|7401.8|7416.4|7401.4|7416.8|7401.8|7416.4|7401.4|0
1728488860000|2024-10-09 15:47:40|7417.7|7402.7|7419.3|7404.3|7419.3|7404.3|7417.7|7402.7|43
1728488870000|2024-10-09 15:47:50|7417.4|7402.4|7417.5|7402.5|7417.8|7402.8|7416.8|7401.8|148
1728488880000|2024-10-09 15:48:00|7415.8|7400.8|7410.5|7395.5|7415.8|7400.8|7410.5|7395.5|18
1728488900000|2024-10-09 15:48:20|7410.7|7395.7|7409.9|7394.9|7410.7|7395.7|7409.9|7394.9|3
1728488930000|2024-10-09 15:48:50|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1728488940000|2024-10-09 15:49:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1728488970000|2024-10-09 15:49:30|7409.7|7394.7|7409.9|7394.9|7409.9|7394.9|7409.7|7394.7|2
1728489030000|2024-10-09 15:50:30|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1728489040000|2024-10-09 15:50:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1728489050000|2024-10-09 15:50:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|6
1728489060000|2024-10-09 15:51:00|7408.8|7393.8|7409.4|7394.4|7409.4|7394.4|7408.4|7393.4|1
1728489090000|2024-10-09 15:51:30|||||||||1
1728489100000|2024-10-09 15:51:40|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1728489120000|2024-10-09 15:52:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728489130000|2024-10-09 15:52:10|7409.1|7394.1|7407.7|7392.7|7409.1|7394.1|7407.7|7392.7|6
1728489160000|2024-10-09 15:52:40|7407.5|7392.5|7406.2|7391.2|7407.5|7392.5|7406.2|7391.2|3
1728489180000|2024-10-09 15:53:00|7406.3|7391.3|7408.3|7393.3|7408.3|7393.3|7406.3|7391.3|2
1728489200000|2024-10-09 15:53:20|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|3
1728489260000|2024-10-09 15:54:20|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1728489280000|2024-10-09 15:54:40|||||||||1
1728489290000|2024-10-09 15:54:50|7405.8|7390.8|7405.7|7390.7|7405.8|7390.8|7405.7|7390.7|0
1728489300000|2024-10-09 15:55:00|||||||||2
1728489310000|2024-10-09 15:55:10|7405.8|7390.8|7405.4|7390.4|7407.4|7392.4|7405.4|7390.4|8
1728489320000|2024-10-09 15:55:20|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|3
1728489330000|2024-10-09 15:55:30|7403.3|7388.3|7404.8|7389.8|7404.8|7389.8|7403.3|7388.3|7
1728489340000|2024-10-09 15:55:40|7404.3|7389.3|7405.4|7390.4|7405.4|7390.4|7404.3|7389.3|1
1728489350000|2024-10-09 15:55:50|7405.3|7390.3|7404.2|7389.2|7405.3|7390.3|7404.2|7389.2|0
1728489360000|2024-10-09 15:56:00|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|1
1728489380000|2024-10-09 15:56:20|7405|7390|7405.3|7390.3|7405.3|7390.3|7405|7390|6
1728489400000|2024-10-09 15:56:40|7404.8|7389.8|7405.3|7390.3|7405.3|7390.3|7404.8|7389.8|3
1728489430000|2024-10-09 15:57:10|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|8
1728489440000|2024-10-09 15:57:20|7407.9|7392.9|7404.7|7389.7|7407.9|7392.9|7404.7|7389.7|17
1728489480000|2024-10-09 15:58:00|7404.5|7389.5|7402.8|7387.8|7404.5|7389.5|7402.8|7387.8|7
1728489490000|2024-10-09 15:58:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|3
1728489500000|2024-10-09 15:58:20|7404.9|7389.9|7404.9|7389.9|7405.1|7390.1|7404.9|7389.9|4
1728489520000|2024-10-09 15:58:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1728489530000|2024-10-09 15:58:50|7405.4|7390.4|7404.9|7389.9|7405.7|7390.7|7404.8|7389.8|3
1728489540000|2024-10-09 15:59:00|7405.3|7390.3|7405.7|7390.7|7405.8|7390.8|7405.3|7390.3|12
1728489580000|2024-10-09 15:59:40|7406|7391|7406.5|7391.5|7406.5|7391.5|7406|7391|0
1728489600000|2024-10-09 16:00:00|7407.3|7392.3|7407.9|7392.9|7407.9|7392.9|7407.3|7392.3|5
1728489620000|2024-10-09 16:00:20|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|0
1728489630000|2024-10-09 16:00:30|7409.8|7394.8|7408.9|7393.9|7409.8|7394.8|7408.9|7393.9|1
1728489640000|2024-10-09 16:00:40|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|2
1728489680000|2024-10-09 16:01:20|7409.7|7394.7|7411.3|7396.3|7411.3|7396.3|7409.7|7394.7|1
1728489720000|2024-10-09 16:02:00|7411.7|7396.7|7410.7|7395.7|7411.7|7396.7|7410.7|7395.7|3
1728489730000|2024-10-09 16:02:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1728489750000|2024-10-09 16:02:30|7409.8|7394.8|7410.3|7395.3|7410.4|7395.4|7409.8|7394.8|2
1728489800000|2024-10-09 16:03:20|7411.9|7396.9|7410.4|7395.4|7411.9|7396.9|7410.4|7395.4|11
1728489810000|2024-10-09 16:03:30|7409.9|7394.9|7411.3|7396.3|7411.9|7396.9|7409.9|7394.9|5
1728489820000|2024-10-09 16:03:40|7410.8|7395.8|7410.9|7395.9|7411.9|7396.9|7410.8|7395.8|2
1728489830000|2024-10-09 16:03:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1728489850000|2024-10-09 16:04:10|7410.3|7395.3|7411.3|7396.3|7411.3|7396.3|7410.3|7395.3|1
1728489860000|2024-10-09 16:04:20|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1728489870000|2024-10-09 16:04:30|7412|7397|7412|7397|7412|7397|7412|7397|0
1728489880000|2024-10-09 16:04:40|7412.1|7397.1|7412|7397|7412.5|7397.5|7411.8|7396.8|2
1728489930000|2024-10-09 16:05:30|7411.7|7396.7|7410.7|7395.7|7411.7|7396.7|7410.7|7395.7|3
1728489950000|2024-10-09 16:05:50|7411.2|7396.2|7412|7397|7412|7397|7411.2|7396.2|4
1728489960000|2024-10-09 16:06:00|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|3
1728489990000|2024-10-09 16:06:30|7411.3|7396.3|7411.6|7396.6|7411.6|7396.6|7411.3|7396.3|4
1728490000000|2024-10-09 16:06:40|7412|7397|7412|7397|7412|7397|7412|7397|0
1728490010000|2024-10-09 16:06:50|7412.3|7397.3|7411.3|7396.3|7412.3|7397.3|7411.3|7396.3|1
1728490020000|2024-10-09 16:07:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1728490040000|2024-10-09 16:07:20|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1728490060000|2024-10-09 16:07:40|7412|7397|7411.5|7396.5|7412|7397|7411.5|7396.5|0
1728490070000|2024-10-09 16:07:50|7411.8|7396.8|7412|7397|7412|7397|7411.8|7396.8|1
1728490080000|2024-10-09 16:08:00|7411|7396|7410.8|7395.8|7411|7396|7410.8|7395.8|4
1728490100000|2024-10-09 16:08:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1728490110000|2024-10-09 16:08:30|||||||||2
1728490130000|2024-10-09 16:08:50|7409.8|7394.8|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|2
1728490150000|2024-10-09 16:09:10|7410.8|7395.8|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|0
1728490160000|2024-10-09 16:09:20|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7410.5|7395.5|0
1728490170000|2024-10-09 16:09:30|7410.5|7395.5|7410.3|7395.3|7410.5|7395.5|7410.3|7395.3|3
1728490180000|2024-10-09 16:09:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1728490200000|2024-10-09 16:10:00|7410.3|7395.3|7408.7|7393.7|7410.3|7395.3|7408.6|7393.6|9
1728490210000|2024-10-09 16:10:10|7408.8|7393.8|7409.8|7394.8|7409.8|7394.8|7408.8|7393.8|4
1728490220000|2024-10-09 16:10:20|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1728490260000|2024-10-09 16:11:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1728490270000|2024-10-09 16:11:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1728490290000|2024-10-09 16:11:30|7408.8|7393.8|7409.8|7394.8|7409.8|7394.8|7408.8|7393.8|4
1728490300000|2024-10-09 16:11:40|7409.5|7394.5|7409.2|7394.2|7409.5|7394.5|7409.2|7394.2|1
1728490310000|2024-10-09 16:11:50|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7408.3|7393.3|2
1728490340000|2024-10-09 16:12:20|||||||||1
1728490350000|2024-10-09 16:12:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1728490380000|2024-10-09 16:13:00|7408.6|7393.6|7409.2|7394.2|7409.2|7394.2|7408.2|7393.2|6
1728490390000|2024-10-09 16:13:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|11
1728490410000|2024-10-09 16:13:30|7409.3|7394.3|7408.1|7393.1|7409.3|7394.3|7408.1|7393.1|10
1728490420000|2024-10-09 16:13:40|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|0
1728490430000|2024-10-09 16:13:50|7407.6|7392.6|7408.2|7393.2|7408.2|7393.2|7407.6|7392.6|5
1728490470000|2024-10-09 16:14:30|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1728490490000|2024-10-09 16:14:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|35
1728490510000|2024-10-09 16:15:10|7406.3|7391.3|7404.8|7389.8|7406.9|7391.9|7404.8|7389.8|8
1728490520000|2024-10-09 16:15:20|7404.4|7389.4|7405.4|7390.4|7405.8|7390.8|7404.4|7389.4|4
1728490530000|2024-10-09 16:15:30|7405.3|7390.3|7404.4|7389.4|7405.3|7390.3|7404.4|7389.4|0
1728490540000|2024-10-09 16:15:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1728490560000|2024-10-09 16:16:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1728490610000|2024-10-09 16:16:50|7404.6|7389.6|7404.4|7389.4|7404.6|7389.6|7404.4|7389.4|1
1728490670000|2024-10-09 16:17:50|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|40
1728490680000|2024-10-09 16:18:00|7404.3|7389.3|7404.6|7389.6|7404.6|7389.6|7404.3|7389.3|8
1728490690000|2024-10-09 16:18:10|7404.1|7389.1|7404.4|7389.4|7404.6|7389.6|7404.1|7389.1|1
1728490700000|2024-10-09 16:18:20|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1728490710000|2024-10-09 16:18:30|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1728490720000|2024-10-09 16:18:40|7404.1|7389.1|7404.6|7389.6|7404.6|7389.6|7404.1|7389.1|0
1728490740000|2024-10-09 16:19:00|7404.7|7389.7|7406.2|7391.2|7406.2|7391.2|7404.7|7389.7|2
1728490770000|2024-10-09 16:19:30|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1728490780000|2024-10-09 16:19:40|7407.1|7392.1|7407.6|7392.6|7408.6|7393.6|7407.1|7392.1|1
1728490790000|2024-10-09 16:19:50|7408.1|7393.1|7409.2|7394.2|7409.2|7394.2|7408.1|7393.1|2
1728490800000|2024-10-09 16:20:00|7409.1|7394.1|7408.2|7393.2|7409.1|7394.1|7408.2|7393.2|0
1728490810000|2024-10-09 16:20:10|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|1
1728490820000|2024-10-09 16:20:20|7407.1|7392.1|7406.6|7391.6|7407.2|7392.2|7406.6|7391.6|0
1728490830000|2024-10-09 16:20:30|||||||||1
1728490860000|2024-10-09 16:21:00|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1728490870000|2024-10-09 16:21:10|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1728490890000|2024-10-09 16:21:30|7407.4|7392.4|7407.2|7392.2|7407.4|7392.4|7407.2|7392.2|1
1728490920000|2024-10-09 16:22:00|7407.7|7392.7|7406.7|7391.7|7407.7|7392.7|7406.7|7391.7|3
1728490930000|2024-10-09 16:22:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1728490950000|2024-10-09 16:22:30|7406.7|7391.7|7407.2|7392.2|7407.2|7392.2|7406.7|7391.7|0
1728490960000|2024-10-09 16:22:40|7407.6|7392.6|7407.2|7392.2|7407.6|7392.6|7407.2|7392.2|1
1728490980000|2024-10-09 16:23:00|7407.6|7392.6|7406.7|7391.7|7407.6|7392.6|7406.7|7391.7|2
1728490990000|2024-10-09 16:23:10|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1728491010000|2024-10-09 16:23:30|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1728491020000|2024-10-09 16:23:40|7405.1|7390.1|7405.2|7390.2|7405.2|7390.2|7405.1|7390.1|1
1728491030000|2024-10-09 16:23:50|7406.3|7391.3|7406.7|7391.7|7407.1|7392.1|7406.3|7391.3|7
1728491050000|2024-10-09 16:24:10|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1728491060000|2024-10-09 16:24:20|7407.6|7392.6|7408.2|7393.2|7408.7|7393.7|7407.6|7392.6|1
1728491090000|2024-10-09 16:24:50|7407.8|7392.8|7407.7|7392.7|7407.8|7392.8|7407.7|7392.7|4
1728491100000|2024-10-09 16:25:00|7406.7|7391.7|7407.6|7392.6|7407.6|7392.6|7406.2|7391.2|6
1728491110000|2024-10-09 16:25:10|7407.3|7392.3|7408.1|7393.1|7408.1|7393.1|7407.3|7392.3|0
1728491160000|2024-10-09 16:26:00|7407.9|7392.9|7407.6|7392.6|7407.9|7392.9|7407.6|7392.6|0
1728491170000|2024-10-09 16:26:10|7406.8|7391.8|7405.7|7390.7|7406.8|7391.8|7405.7|7390.7|3
1728491180000|2024-10-09 16:26:20|7405.8|7390.8|7406.2|7391.2|7406.2|7391.2|7405.7|7390.7|15
1728491200000|2024-10-09 16:26:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1728491230000|2024-10-09 16:27:10|7406|7391|7405.8|7390.8|7406|7391|7405.3|7390.3|2
1728491240000|2024-10-09 16:27:20|7405.3|7390.3|7406|7391|7406|7391|7405.3|7390.3|0
1728491250000|2024-10-09 16:27:30|||||||||1
1728491280000|2024-10-09 16:28:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|4
1728491310000|2024-10-09 16:28:30|||||||||1
1728491320000|2024-10-09 16:28:40|7404.5|7389.5|7403.5|7388.5|7404.5|7389.5|7403.5|7388.5|3
1728491330000|2024-10-09 16:28:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1728491340000|2024-10-09 16:29:00|7404.5|7389.5|7404.5|7389.5|7405.5|7390.5|7404.5|7389.5|11
1728491350000|2024-10-09 16:29:10|7403.7|7388.7|7403.5|7388.5|7403.7|7388.7|7403.5|7388.5|3
1728491360000|2024-10-09 16:29:20|||||||||1
1728491370000|2024-10-09 16:29:30|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|8
1728491400000|2024-10-09 16:30:00|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|2
1728491420000|2024-10-09 16:30:20|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|6
1728491430000|2024-10-09 16:30:30|7400|7385|7400|7385|7400|7385|7400|7385|1
1728491530000|2024-10-09 16:32:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|2
1728491550000|2024-10-09 16:32:30|7399|7384|7399|7384|7399|7384|7399|7384|0
1728491570000|2024-10-09 16:32:50|7398.8|7383.8|7397.3|7382.3|7398.8|7383.8|7397.2|7382.2|18
1728491580000|2024-10-09 16:33:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728491600000|2024-10-09 16:33:20|7397.6|7382.6|7397.7|7382.7|7397.9|7382.9|7397.6|7382.6|5
1728491620000|2024-10-09 16:33:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|1
1728491630000|2024-10-09 16:33:50|7397.1|7382.1|7396.4|7381.4|7397.1|7382.1|7396.4|7381.4|8
1728491640000|2024-10-09 16:34:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1728491650000|2024-10-09 16:34:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1728491660000|2024-10-09 16:34:20|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|2
1728491670000|2024-10-09 16:34:30|7396.1|7381.1|7397.1|7382.1|7397.1|7382.1|7395.7|7380.7|7
1728491680000|2024-10-09 16:34:40|7396.3|7381.3|7396.2|7381.2|7396.7|7381.7|7395.6|7380.6|2
1728491690000|2024-10-09 16:34:50|7396.3|7381.3|7396.7|7381.7|7396.7|7381.7|7396.1|7381.1|3
1728491700000|2024-10-09 16:35:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|0
1728491720000|2024-10-09 16:35:20|||||||||1
1728491730000|2024-10-09 16:35:30|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|0
1728491760000|2024-10-09 16:36:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|0
1728491780000|2024-10-09 16:36:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1728491800000|2024-10-09 16:36:40|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1728491820000|2024-10-09 16:37:00|7396.2|7381.2|7395.7|7380.7|7396.2|7381.2|7395.7|7380.7|1
1728491850000|2024-10-09 16:37:30|||||||||1
1728491890000|2024-10-09 16:38:10|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1728491900000|2024-10-09 16:38:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1728491940000|2024-10-09 16:39:00|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|0
1728491970000|2024-10-09 16:39:30|7396.2|7381.2|7397.9|7382.9|7398|7383|7396.2|7381.2|5
1728491980000|2024-10-09 16:39:40|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|11
1728492030000|2024-10-09 16:40:30|7398|7383|7398|7383|7398|7383|7398|7383|2
1728492090000|2024-10-09 16:41:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1728492100000|2024-10-09 16:41:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728492200000|2024-10-09 16:43:20|7396.9|7381.9|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|1
1728492210000|2024-10-09 16:43:30|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|8
1728492220000|2024-10-09 16:43:40|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1728492230000|2024-10-09 16:43:50|7398.9|7383.9|7399.5|7384.5|7399.5|7384.5|7398.9|7383.9|4
1728492260000|2024-10-09 16:44:20|7399|7384|7399|7384|7399|7384|7399|7384|2
1728492270000|2024-10-09 16:44:30|||||||||1
1728492330000|2024-10-09 16:45:30|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|2
1728492340000|2024-10-09 16:45:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728492350000|2024-10-09 16:45:50|7397|7382|7397|7382|7397|7382|7397|7382|1
1728492370000|2024-10-09 16:46:10|7397.5|7382.5|7398.4|7383.4|7398.4|7383.4|7397.5|7382.5|4
1728492420000|2024-10-09 16:47:00|7398.1|7383.1|7395.9|7380.9|7398.1|7383.1|7395.9|7380.9|9
1728492430000|2024-10-09 16:47:10|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|1
1728492450000|2024-10-09 16:47:30|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|0
1728492480000|2024-10-09 16:48:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1728492500000|2024-10-09 16:48:20|7395.5|7380.5|7395.5|7380.5|7396|7381|7395.5|7380.5|1
1728492510000|2024-10-09 16:48:30|7396|7381|7395.7|7380.7|7396|7381|7395.7|7380.7|0
1728492520000|2024-10-09 16:48:40|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1728492540000|2024-10-09 16:49:00|7395.9|7380.9|7397|7382|7397|7382|7395.9|7380.9|4
1728492570000|2024-10-09 16:49:30|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|0
1728492610000|2024-10-09 16:50:10|7397.1|7382.1|7398|7383|7398|7383|7397.1|7382.1|5
1728492660000|2024-10-09 16:51:00|7397.6|7382.6|7396.7|7381.7|7397.6|7382.6|7396.7|7381.7|1
1728492690000|2024-10-09 16:51:30|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1728492710000|2024-10-09 16:51:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|2
1728492730000|2024-10-09 16:52:10|7396.5|7381.5|7396.9|7381.9|7396.9|7381.9|7396.5|7381.5|0
1728492780000|2024-10-09 16:53:00|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|6
1728492790000|2024-10-09 16:53:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728492840000|2024-10-09 16:54:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|1
1728492850000|2024-10-09 16:54:10|7395.9|7380.9|7396.4|7381.4|7396.4|7381.4|7395.9|7380.9|6
1728492860000|2024-10-09 16:54:20|7396.1|7381.1|7396.4|7381.4|7396.5|7381.5|7396.1|7381.1|0
1728492880000|2024-10-09 16:54:40|7396|7381|7396|7381|7396|7381|7396|7381|1
1728492890000|2024-10-09 16:54:50|7395.7|7380.7|7395.4|7380.4|7395.7|7380.7|7395.4|7380.4|1
1728492900000|2024-10-09 16:55:00|7395|7380|7395|7380|7395|7380|7395|7380|0
1728492920000|2024-10-09 16:55:20|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|2
1728492930000|2024-10-09 16:55:30|7393.9|7378.9|7394.4|7379.4|7394.4|7379.4|7393.9|7378.9|2
1728492940000|2024-10-09 16:55:40|7393.9|7378.9|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|1
1728493010000|2024-10-09 16:56:50|||||||||1
1728493030000|2024-10-09 16:57:10|7394|7379|7394|7379|7394|7379|7394|7379|1
1728493040000|2024-10-09 16:57:20|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|1
1728493080000|2024-10-09 16:58:00|7393.2|7378.2|7392.9|7377.9|7393.4|7378.4|7392.9|7377.9|7
1728493090000|2024-10-09 16:58:10|7393.2|7378.2|7392.9|7377.9|7393.4|7378.4|7392.9|7377.9|1
1728493110000|2024-10-09 16:58:30|||||||||2
1728493120000|2024-10-09 16:58:40|||||||||1
1728493130000|2024-10-09 16:58:50|||||||||1
1728493150000|2024-10-09 16:59:10|7395.4|7380.4|7395|7380|7395.5|7380.5|7395|7380|13
1728493190000|2024-10-09 16:59:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|10
1728493200000|2024-10-09 17:00:00|7394|7379|7393|7378|7394|7379|7393|7378|3
1728493210000|2024-10-09 17:00:10|7393.5|7378.5|7393|7378|7393.5|7378.5|7393|7378|0
1728493230000|2024-10-09 17:00:30|||||||||1
1728493250000|2024-10-09 17:00:50|||||||||1
1728493260000|2024-10-09 17:01:00|7393.1|7378.1|7393|7378|7393.1|7378.1|7393|7378|8
1728493290000|2024-10-09 17:01:30|7392.9|7377.9|7393|7378|7393|7378|7392.9|7377.9|4
1728493300000|2024-10-09 17:01:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|0
1728493320000|2024-10-09 17:02:00|7394.9|7379.9|7395|7380|7395|7380|7394.6|7379.6|4
1728493330000|2024-10-09 17:02:10|7394|7379|7393.5|7378.5|7394|7379|7393.5|7378.5|1
1728493360000|2024-10-09 17:02:40|7393.4|7378.4|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|0
1728493380000|2024-10-09 17:03:00|7393.9|7378.9|7393.4|7378.4|7393.9|7378.9|7393.4|7378.4|2
1728493390000|2024-10-09 17:03:10|7393.5|7378.5|7393.4|7378.4|7393.9|7378.9|7393.4|7378.4|1
1728493420000|2024-10-09 17:03:40|7393.9|7378.9|7393.7|7378.7|7393.9|7378.9|7393.7|7378.7|1
1728493440000|2024-10-09 17:04:00|7393.4|7378.4|7392.4|7377.4|7393.9|7378.9|7392.4|7377.4|8
1728493460000|2024-10-09 17:04:20|7392.2|7377.2|7391.9|7376.9|7392.2|7377.2|7391.9|7376.9|2
1728493470000|2024-10-09 17:04:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1728493480000|2024-10-09 17:04:40|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|0
1728493490000|2024-10-09 17:04:50|||||||||1
1728493500000|2024-10-09 17:05:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|1
1728493510000|2024-10-09 17:05:10|||||||||1
1728493520000|2024-10-09 17:05:20|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1728493540000|2024-10-09 17:05:40|7386.6|7371.6|7388.2|7373.2|7389.2|7374.2|7385.6|7370.6|99
1728493550000|2024-10-09 17:05:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.2|7373.2|0
1728493560000|2024-10-09 17:06:00|7388.7|7373.7|7389.7|7374.7|7389.7|7374.7|7388.6|7373.6|14
1728493570000|2024-10-09 17:06:10|7390.5|7375.5|7390.7|7375.7|7390.9|7375.9|7390.5|7375.5|3
1728493580000|2024-10-09 17:06:20|7391.1|7376.1|7391.2|7376.2|7391.4|7376.4|7391.1|7376.1|3
1728493600000|2024-10-09 17:06:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1728493620000|2024-10-09 17:07:00|||||||||1
1728493640000|2024-10-09 17:07:20|||||||||1
1728493650000|2024-10-09 17:07:30|7391.7|7376.7|7391.9|7376.9|7391.9|7376.9|7391.7|7376.7|3
1728493660000|2024-10-09 17:07:40|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|4
1728493700000|2024-10-09 17:08:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|2
1728493710000|2024-10-09 17:08:30|||||||||1
1728493720000|2024-10-09 17:08:40|||||||||1
1728493730000|2024-10-09 17:08:50|||||||||3
1728493760000|2024-10-09 17:09:20|||||||||1
1728493780000|2024-10-09 17:09:40|||||||||1
1728493800000|2024-10-09 17:10:00|||||||||1
1728493830000|2024-10-09 17:10:30|||||||||1
1728493840000|2024-10-09 17:10:40|||||||||1
1728493850000|2024-10-09 17:10:50|||||||||1
1728493860000|2024-10-09 17:11:00|7390.2|7375.2|7389.9|7374.9|7390.2|7375.2|7389.9|7374.9|13
1728493870000|2024-10-09 17:11:10|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1728493890000|2024-10-09 17:11:30|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1728493910000|2024-10-09 17:11:50|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|4
1728493920000|2024-10-09 17:12:00|7387.5|7372.5|7387.2|7372.2|7387.5|7372.5|7387.2|7372.2|2
1728493930000|2024-10-09 17:12:10|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|7
1728493940000|2024-10-09 17:12:20|7385.7|7370.7|7385.1|7370.1|7385.7|7370.7|7385.1|7370.1|8
1728493950000|2024-10-09 17:12:30|7385|7370|7384.4|7369.4|7385|7370|7384.4|7369.4|2
1728493960000|2024-10-09 17:12:40|7385.1|7370.1|7386|7371|7386.1|7371.1|7384.7|7369.7|4
1728493970000|2024-10-09 17:12:50|7385.2|7370.2|7386.1|7371.1|7386.1|7371.1|7385.2|7370.2|4
1728493980000|2024-10-09 17:13:00|7385.7|7370.7|7387.7|7372.7|7387.7|7372.7|7385.7|7370.7|6
1728493990000|2024-10-09 17:13:10|7387.4|7372.4|7385.7|7370.7|7387.4|7372.4|7385.7|7370.7|2
1728494010000|2024-10-09 17:13:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1728494030000|2024-10-09 17:13:50|7386.3|7371.3|7387.1|7372.1|7387.1|7372.1|7386.3|7371.3|3
1728494040000|2024-10-09 17:14:00|7387.3|7372.3|7386.3|7371.3|7387.3|7372.3|7386.3|7371.3|3
1728494070000|2024-10-09 17:14:30|7386.6|7371.6|7387.3|7372.3|7387.3|7372.3|7386.3|7371.3|7
1728494080000|2024-10-09 17:14:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1728494090000|2024-10-09 17:14:50|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|0
1728494100000|2024-10-09 17:15:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1728494120000|2024-10-09 17:15:20|7382.9|7367.9|7381.4|7366.4|7382.9|7367.9|7381.4|7366.4|55
1728494140000|2024-10-09 17:15:40|7382.3|7367.3|7381.4|7366.4|7382.3|7367.3|7381.4|7366.4|2
1728494150000|2024-10-09 17:15:50|7378.9|7363.9|7376.5|7361.5|7378.9|7363.9|7376.3|7361.3|9
1728494160000|2024-10-09 17:16:00|7375.8|7360.8|7376.1|7361.1|7376.1|7361.1|7375.8|7360.8|4
1728494170000|2024-10-09 17:16:10|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|2
1728494180000|2024-10-09 17:16:20|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.4|7360.4|16
1728494200000|2024-10-09 17:16:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|2
1728494220000|2024-10-09 17:17:00|7374.9|7359.9|7375.9|7360.9|7376.3|7361.3|7374.9|7359.9|2
1728494230000|2024-10-09 17:17:10|7376.3|7361.3|7375.8|7360.8|7376.3|7361.3|7375.8|7360.8|2
1728494260000|2024-10-09 17:17:40|||||||||2
1728494280000|2024-10-09 17:18:00|||||||||1
1728494290000|2024-10-09 17:18:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1728494310000|2024-10-09 17:18:30|||||||||1
1728494330000|2024-10-09 17:18:50|||||||||69
1728494360000|2024-10-09 17:19:20|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1728494370000|2024-10-09 17:19:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1728494400000|2024-10-09 17:20:00|7376.3|7361.3|7376.5|7361.5|7376.6|7361.6|7376.3|7361.3|2
1728494410000|2024-10-09 17:20:10|7376.6|7361.6|7381.3|7366.3|7381.3|7366.3|7376.6|7361.6|20
1728494420000|2024-10-09 17:20:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728494430000|2024-10-09 17:20:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1728494440000|2024-10-09 17:20:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1728494470000|2024-10-09 17:21:10|7380.1|7365.1|7379.6|7364.6|7380.3|7365.3|7379.6|7364.6|3
1728494480000|2024-10-09 17:21:20|7379.3|7364.3|7376.6|7361.6|7379.3|7364.3|7376.6|7361.6|7
1728494490000|2024-10-09 17:21:30|7378.6|7363.6|7380.3|7365.3|7380.3|7365.3|7378.6|7363.6|15
1728494500000|2024-10-09 17:21:40|7380.1|7365.1|7381|7366|7381.4|7366.4|7380.1|7365.1|5
1728494520000|2024-10-09 17:22:00|7380.9|7365.9|7381|7366|7381|7366|7380.9|7365.9|0
1728494530000|2024-10-09 17:22:10|7380.5|7365.5|7380.3|7365.3|7381|7366|7380.3|7365.3|15
1728494540000|2024-10-09 17:22:20|7380|7365|7380.7|7365.7|7380.7|7365.7|7380|7365|2
1728494550000|2024-10-09 17:22:30|7381|7366|7381.9|7366.9|7381.9|7366.9|7381|7366|0
1728494560000|2024-10-09 17:22:40|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1728494570000|2024-10-09 17:22:50|7382.1|7367.1|7381.9|7366.9|7382.4|7367.4|7381.9|7366.9|8
1728494580000|2024-10-09 17:23:00|7382.3|7367.3|7383|7368|7383|7368|7382.3|7367.3|2
1728494590000|2024-10-09 17:23:10|7383.2|7368.2|7383.5|7368.5|7383.5|7368.5|7383.2|7368.2|4
1728494600000|2024-10-09 17:23:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7383.5|7368.5|6
1728494620000|2024-10-09 17:23:40|7384|7369|7383.4|7368.4|7384|7369|7383.4|7368.4|1
1728494630000|2024-10-09 17:23:50|7382.3|7367.3|7381.9|7366.9|7382.3|7367.3|7381.5|7366.5|20
1728494640000|2024-10-09 17:24:00|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|4
1728494650000|2024-10-09 17:24:10|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|0
1728494660000|2024-10-09 17:24:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|2
1728494680000|2024-10-09 17:24:40|7382.3|7367.3|7383.4|7368.4|7383.4|7368.4|7382.3|7367.3|5
1728494690000|2024-10-09 17:24:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1728494700000|2024-10-09 17:25:00|7382.9|7367.9|7382.8|7367.8|7383.4|7368.4|7382.8|7367.8|1
1728494710000|2024-10-09 17:25:10|7382.4|7367.4|7381.4|7366.4|7382.4|7367.4|7381.4|7366.4|1
1728494730000|2024-10-09 17:25:30|||||||||3
1728494760000|2024-10-09 17:26:00|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.2|7367.2|2
1728494770000|2024-10-09 17:26:10|7382.9|7367.9|7383.5|7368.5|7383.9|7368.9|7382.9|7367.9|11
1728494780000|2024-10-09 17:26:20|7383.4|7368.4|7383.3|7368.3|7383.4|7368.4|7383.3|7368.3|0
1728494790000|2024-10-09 17:26:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|5
1728494810000|2024-10-09 17:26:50|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384|7369|4
1728494840000|2024-10-09 17:27:20|7385|7370|7385.4|7370.4|7385.8|7370.8|7385|7370|5
1728494850000|2024-10-09 17:27:30|7386.3|7371.3|7386.1|7371.1|7386.3|7371.3|7386.1|7371.1|0
1728494860000|2024-10-09 17:27:40|7385|7370|7385|7370|7385|7370|7385|7370|0
1728494900000|2024-10-09 17:28:20|7385.4|7370.4|7385.5|7370.5|7385.7|7370.7|7385.4|7370.4|2
1728494930000|2024-10-09 17:28:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1728495000000|2024-10-09 17:30:00|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|1
1728495040000|2024-10-09 17:30:40|7385.3|7370.3|7384|7369|7386|7371|7384|7369|9
1728495050000|2024-10-09 17:30:50|7384.2|7369.2|7384.5|7369.5|7384.5|7369.5|7384.2|7369.2|0
1728495070000|2024-10-09 17:31:10|7384.9|7369.9|7383|7368|7384.9|7369.9|7383|7368|12
1728495080000|2024-10-09 17:31:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1728495090000|2024-10-09 17:31:30|||||||||1
1728495110000|2024-10-09 17:31:50|7383.3|7368.3|7381.9|7366.9|7383.3|7368.3|7381.4|7366.4|10
1728495120000|2024-10-09 17:32:00|7381.5|7366.5|7383.4|7368.4|7383.4|7368.4|7381.4|7366.4|4
1728495140000|2024-10-09 17:32:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1728495150000|2024-10-09 17:32:30|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7381.9|7366.9|3
1728495160000|2024-10-09 17:32:40|7382.3|7367.3|7381.9|7366.9|7382.3|7367.3|7381.9|7366.9|0
1728495170000|2024-10-09 17:32:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|2
1728495180000|2024-10-09 17:33:00|7382|7367|7382|7367|7382|7367|7382|7367|0
1728495200000|2024-10-09 17:33:20|||||||||1
1728495240000|2024-10-09 17:34:00|7380.3|7365.3|7383|7368|7383|7368|7379.9|7364.9|25
1728495250000|2024-10-09 17:34:10|7383.4|7368.4|7380.9|7365.9|7383.4|7368.4|7380.9|7365.9|2
1728495260000|2024-10-09 17:34:20|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|2
1728495290000|2024-10-09 17:34:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1728495300000|2024-10-09 17:35:00|7381.5|7366.5|7381.4|7366.4|7381.8|7366.8|7381.3|7366.3|4
1728495310000|2024-10-09 17:35:10|7382.4|7367.4|7381.9|7366.9|7382.4|7367.4|7381.9|7366.9|8
1728495320000|2024-10-09 17:35:20|7382|7367|7382.4|7367.4|7382.4|7367.4|7382|7367|0
1728495340000|2024-10-09 17:35:40|7382.8|7367.8|7383.4|7368.4|7383.4|7368.4|7382.8|7367.8|1
1728495350000|2024-10-09 17:35:50|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|1
1728495360000|2024-10-09 17:36:00|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.9|7368.9|1
1728495370000|2024-10-09 17:36:10|7383.8|7368.8|7382.9|7367.9|7383.8|7368.8|7382.4|7367.4|3
1728495390000|2024-10-09 17:36:30|7382.5|7367.5|7382.7|7367.7|7382.7|7367.7|7382.5|7367.5|0
1728495400000|2024-10-09 17:36:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1728495420000|2024-10-09 17:37:00|7383.9|7368.9|7382.4|7367.4|7383.9|7368.9|7382.4|7367.4|4
1728495450000|2024-10-09 17:37:30|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|1
1728495460000|2024-10-09 17:37:40|||||||||2
1728495480000|2024-10-09 17:38:00|7383|7368|7382.4|7367.4|7383.3|7368.3|7382.4|7367.4|9
1728495490000|2024-10-09 17:38:10|7381.9|7366.9|7380.4|7365.4|7381.9|7366.9|7380.4|7365.4|9
1728495500000|2024-10-09 17:38:20|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|1
1728495510000|2024-10-09 17:38:30|7380.8|7365.8|7381.1|7366.1|7381.1|7366.1|7380.8|7365.8|0
1728495520000|2024-10-09 17:38:40|||||||||1
1728495560000|2024-10-09 17:39:20|||||||||1
1728495570000|2024-10-09 17:39:30|||||||||2
1728495600000|2024-10-09 17:40:00|7382.6|7367.6|7381.8|7366.8|7382.6|7367.6|7381.8|7366.8|15
1728495610000|2024-10-09 17:40:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1728495630000|2024-10-09 17:40:30|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|1
1728495640000|2024-10-09 17:40:40|7381.3|7366.3|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|2
1728495650000|2024-10-09 17:40:50|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1728495670000|2024-10-09 17:41:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|25
1728495700000|2024-10-09 17:41:40|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7382.3|7367.3|11
1728495710000|2024-10-09 17:41:50|7384|7369|7384|7369|7384|7369|7384|7369|0
1728495790000|2024-10-09 17:43:10|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|1
1728495800000|2024-10-09 17:43:20|||||||||1
1728495810000|2024-10-09 17:43:30|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.3|7369.3|1
1728495820000|2024-10-09 17:43:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1728495840000|2024-10-09 17:44:00|7382.8|7367.8|7382.9|7367.9|7383.3|7368.3|7382.8|7367.8|3
1728495860000|2024-10-09 17:44:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1728495880000|2024-10-09 17:44:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1728495900000|2024-10-09 17:45:00|7384.1|7369.1|7381.8|7366.8|7384.1|7369.1|7381.8|7366.8|17
1728495910000|2024-10-09 17:45:10|7381.3|7366.3|7380.8|7365.8|7381.9|7366.9|7380.8|7365.8|11
1728495920000|2024-10-09 17:45:20|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|3
1728495970000|2024-10-09 17:46:10|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1728495990000|2024-10-09 17:46:30|||||||||1
1728496020000|2024-10-09 17:47:00|||||||||1
1728496030000|2024-10-09 17:47:10|7381.1|7366.1|7382.6|7367.6|7382.6|7367.6|7381.1|7366.1|8
1728496050000|2024-10-09 17:47:30|7382.4|7367.4|7383.4|7368.4|7383.4|7368.4|7382.4|7367.4|1
1728496060000|2024-10-09 17:47:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1728496080000|2024-10-09 17:48:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1728496100000|2024-10-09 17:48:20|7383.8|7368.8|7384.6|7369.6|7384.6|7369.6|7383.8|7368.8|5
1728496110000|2024-10-09 17:48:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1728496120000|2024-10-09 17:48:40|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|0
1728496160000|2024-10-09 17:49:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1728496170000|2024-10-09 17:49:30|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|4
1728496200000|2024-10-09 17:50:00|||||||||1
1728496220000|2024-10-09 17:50:20|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|0
1728496230000|2024-10-09 17:50:30|7386.4|7371.4|7386.1|7371.1|7386.4|7371.4|7386.1|7371.1|3
1728496240000|2024-10-09 17:50:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728496260000|2024-10-09 17:51:00|7385.3|7370.3|7385.3|7370.3|7385.4|7370.4|7385.1|7370.1|2
1728496290000|2024-10-09 17:51:30|7384.9|7369.9|7385.9|7370.9|7386.1|7371.1|7383.3|7368.3|21
1728496300000|2024-10-09 17:51:40|7386.3|7371.3|7385.6|7370.6|7386.3|7371.3|7384.3|7369.3|10
1728496310000|2024-10-09 17:51:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1728496330000|2024-10-09 17:52:10|7385.2|7370.2|7385.4|7370.4|7385.4|7370.4|7384.9|7369.9|5
1728496340000|2024-10-09 17:52:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7384.9|7369.9|0
1728496350000|2024-10-09 17:52:30|7384.9|7369.9|7383.9|7368.9|7384.9|7369.9|7383.9|7368.9|2
1728496360000|2024-10-09 17:52:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|3
1728496370000|2024-10-09 17:52:50|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|3
1728496380000|2024-10-09 17:53:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1728496420000|2024-10-09 17:53:40|7385.2|7370.2|7385.4|7370.4|7385.9|7370.9|7385.2|7370.2|1
1728496430000|2024-10-09 17:53:50|||||||||1
1728496440000|2024-10-09 17:54:00|7385.8|7370.8|7383.8|7368.8|7385.8|7370.8|7383.8|7368.8|3
1728496470000|2024-10-09 17:54:30|7382.4|7367.4|7382.8|7367.8|7383.2|7368.2|7382.4|7367.4|10
1728496480000|2024-10-09 17:54:40|7382.9|7367.9|7383.4|7368.4|7383.6|7368.6|7382.9|7367.9|3
1728496490000|2024-10-09 17:54:50|||||||||1
1728496500000|2024-10-09 17:55:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|5
1728496510000|2024-10-09 17:55:10|7384.1|7369.1|7382.8|7367.8|7384.1|7369.1|7382.8|7367.8|2
1728496520000|2024-10-09 17:55:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1728496530000|2024-10-09 17:55:30|7382.4|7367.4|7383.4|7368.4|7383.6|7368.6|7382.4|7367.4|3
1728496540000|2024-10-09 17:55:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1728496570000|2024-10-09 17:56:10|||||||||5
1728496620000|2024-10-09 17:57:00|7382.7|7367.7|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|1
1728496640000|2024-10-09 17:57:20|||||||||1
1728496660000|2024-10-09 17:57:40|||||||||1
1728496670000|2024-10-09 17:57:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|5
1728496680000|2024-10-09 17:58:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|2
1728496690000|2024-10-09 17:58:10|7383.6|7368.6|7383.6|7368.6|7383.9|7368.9|7383.1|7368.1|8
1728496700000|2024-10-09 17:58:20|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1728496710000|2024-10-09 17:58:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1728496720000|2024-10-09 17:58:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|4
1728496730000|2024-10-09 17:58:50|7383.7|7368.7|7384.1|7369.1|7384.1|7369.1|7383.7|7368.7|0
1728496740000|2024-10-09 17:59:00|7384.6|7369.6|7384.1|7369.1|7384.6|7369.6|7384.1|7369.1|2
1728496750000|2024-10-09 17:59:10|7384.2|7369.2|7383.6|7368.6|7384.2|7369.2|7383.6|7368.6|11
1728496770000|2024-10-09 17:59:30|7383.7|7368.7|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|3
1728496780000|2024-10-09 17:59:40|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|0
1728496790000|2024-10-09 17:59:50|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|3
1728496800000|2024-10-09 18:00:00|||||||||3
1728496810000|2024-10-09 18:00:10|7383.8|7368.8|7383.1|7368.1|7383.8|7368.8|7383.1|7368.1|3
1728496820000|2024-10-09 18:00:20|7383.6|7368.6|7383.1|7368.1|7383.6|7368.6|7383.1|7368.1|4
1728496830000|2024-10-09 18:00:30|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|11
1728496840000|2024-10-09 18:00:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|16
1728496850000|2024-10-09 18:00:50|7382.9|7367.9|7382.6|7367.6|7383.1|7368.1|7382.6|7367.6|8
1728496860000|2024-10-09 18:01:00|7383.6|7368.6|7384.1|7369.1|7384.6|7369.6|7383.6|7368.6|10
1728496870000|2024-10-09 18:01:10|||||||||1
1728496880000|2024-10-09 18:01:20|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|4
1728496890000|2024-10-09 18:01:30|||||||||4
1728496900000|2024-10-09 18:01:40|||||||||2
1728496910000|2024-10-09 18:01:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1728496920000|2024-10-09 18:02:00|7385.1|7370.1|7387.1|7372.1|7387.8|7372.8|7385.1|7370.1|4
1728496930000|2024-10-09 18:02:10|7386.7|7371.7|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|2
1728496940000|2024-10-09 18:02:20|7385.9|7370.9|7386.4|7371.4|7386.9|7371.9|7385.9|7370.9|3
1728496950000|2024-10-09 18:02:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7
1728496960000|2024-10-09 18:02:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1728496970000|2024-10-09 18:02:50|||||||||10
1728496980000|2024-10-09 18:03:00|7384.8|7369.8|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|7
1728496990000|2024-10-09 18:03:10|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|4
1728497000000|2024-10-09 18:03:20|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|7
1728497010000|2024-10-09 18:03:30|||||||||4
1728497020000|2024-10-09 18:03:40|||||||||1
1728497030000|2024-10-09 18:03:50|||||||||4
1728497040000|2024-10-09 18:04:00|||||||||6
1728497050000|2024-10-09 18:04:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|27
1728497060000|2024-10-09 18:04:20|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|11
1728497070000|2024-10-09 18:04:30|||||||||2
1728497080000|2024-10-09 18:04:40|||||||||1
1728497090000|2024-10-09 18:04:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|11
1728497100000|2024-10-09 18:05:00|||||||||6
1728497110000|2024-10-09 18:05:10|||||||||3
1728497120000|2024-10-09 18:05:20|7383|7368|7384.5|7369.5|7384.5|7369.5|7383|7368|14
1728497130000|2024-10-09 18:05:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|2
1728497140000|2024-10-09 18:05:40|7384.5|7369.5|7384.5|7369.5|7385|7370|7384.4|7369.4|11
1728497150000|2024-10-09 18:05:50|7384.4|7369.4|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|5
1728497160000|2024-10-09 18:06:00|7384|7369|7385.7|7370.7|7386.8|7371.8|7384|7369|31
1728497170000|2024-10-09 18:06:10|7385.8|7370.8|7386.2|7371.2|7386.2|7371.2|7385.8|7370.8|0
1728497180000|2024-10-09 18:06:20|7386.3|7371.3|7388.3|7373.3|7388.3|7373.3|7386.3|7371.3|6
1728497190000|2024-10-09 18:06:30|7387.8|7372.8|7388.3|7373.3|7388.3|7373.3|7387.8|7372.8|5
1728497200000|2024-10-09 18:06:40|7388.4|7373.4|7390.2|7375.2|7390.2|7375.2|7388.4|7373.4|10
1728497210000|2024-10-09 18:06:50|7390.7|7375.7|7389.7|7374.7|7390.7|7375.7|7389.7|7374.7|6
1728497220000|2024-10-09 18:07:00|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.8|7374.8|4
1728497230000|2024-10-09 18:07:10|7390.7|7375.7|7391.8|7376.8|7392.2|7377.2|7390.7|7375.7|5
1728497240000|2024-10-09 18:07:20|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|10
1728497250000|2024-10-09 18:07:30|||||||||3
1728497260000|2024-10-09 18:07:40|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|5
1728497270000|2024-10-09 18:07:50|7392.8|7377.8|7393.3|7378.3|7393.3|7378.3|7392.8|7377.8|2
1728497280000|2024-10-09 18:08:00|7392.7|7377.7|7391.2|7376.2|7392.7|7377.7|7391.2|7376.2|10
1728497290000|2024-10-09 18:08:10|7391.3|7376.3|7391.5|7376.5|7391.7|7376.7|7391.3|7376.3|11
1728497300000|2024-10-09 18:08:20|7392.6|7377.6|7393.2|7378.2|7393.2|7378.2|7391.7|7376.7|39
1728497310000|2024-10-09 18:08:30|7391.7|7376.7|7392.3|7377.3|7393|7378|7391.7|7376.7|6
1728497320000|2024-10-09 18:08:40|7392.7|7377.7|7393.2|7378.2|7393.2|7378.2|7391.8|7376.8|4
1728497330000|2024-10-09 18:08:50|||||||||5
1728497340000|2024-10-09 18:09:00|7392.4|7377.4|7392.2|7377.2|7392.4|7377.4|7392.2|7377.2|2
1728497350000|2024-10-09 18:09:10|||||||||2
1728497360000|2024-10-09 18:09:20|7392.7|7377.7|7392.8|7377.8|7392.8|7377.8|7392.7|7377.7|5
1728497370000|2024-10-09 18:09:30|||||||||3
1728497380000|2024-10-09 18:09:40|||||||||1
1728497390000|2024-10-09 18:09:50|7392.7|7377.7|7391.2|7376.2|7392.8|7377.8|7391.2|7376.2|12
1728497400000|2024-10-09 18:10:00|7391.5|7376.5|7392|7377|7392|7377|7391.5|7376.5|15
1728497410000|2024-10-09 18:10:10|7391.8|7376.8|7391.5|7376.5|7391.8|7376.8|7391.5|7376.5|9
1728497420000|2024-10-09 18:10:20|7391|7376|7391|7376|7391|7376|7391|7376|1
1728497430000|2024-10-09 18:10:30|7390.5|7375.5|7389.5|7374.5|7390.5|7375.5|7389.5|7374.5|8
1728497440000|2024-10-09 18:10:40|||||||||2
1728497450000|2024-10-09 18:10:50|||||||||1
1728497460000|2024-10-09 18:11:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|15
1728497470000|2024-10-09 18:11:10|||||||||2
1728497480000|2024-10-09 18:11:20|7388.7|7373.7|7388.7|7373.7|7389.7|7374.7|7388.7|7373.7|3
1728497490000|2024-10-09 18:11:30|||||||||1
1728497500000|2024-10-09 18:11:40|7388.3|7373.3|7388.2|7373.2|7388.3|7373.3|7387.7|7372.7|18
1728497510000|2024-10-09 18:11:50|||||||||3
1728497520000|2024-10-09 18:12:00|||||||||2
1728497530000|2024-10-09 18:12:10|||||||||3
1728497540000|2024-10-09 18:12:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|12
1728497550000|2024-10-09 18:12:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|8
1728497560000|2024-10-09 18:12:40|||||||||3
1728497570000|2024-10-09 18:12:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|3
1728497580000|2024-10-09 18:13:00|7386.8|7371.8|7386.8|7371.8|7387.3|7372.3|7386.8|7371.8|17
1728497590000|2024-10-09 18:13:10|7386.7|7371.7|7388.3|7373.3|7388.3|7373.3|7386.7|7371.7|5
1728497600000|2024-10-09 18:13:20|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|7
1728497610000|2024-10-09 18:13:30|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7387.5|7372.5|6
1728497620000|2024-10-09 18:13:40|7387.3|7372.3|7386.8|7371.8|7387.3|7372.3|7386.8|7371.8|7
1728497630000|2024-10-09 18:13:50|7387.2|7372.2|7386.5|7371.5|7387.5|7372.5|7386.5|7371.5|9
1728497640000|2024-10-09 18:14:00|7386.2|7371.2|7386.8|7371.8|7387.2|7372.2|7385.7|7370.7|35
1728497650000|2024-10-09 18:14:10|7387.3|7372.3|7389.7|7374.7|7390.7|7375.7|7387.3|7372.3|58
1728497660000|2024-10-09 18:14:20|7388.5|7373.5|7387.7|7372.7|7388.7|7373.7|7386.7|7371.7|88
1728497670000|2024-10-09 18:14:30|7387.9|7372.9|7386.7|7371.7|7387.9|7372.9|7385.7|7370.7|42
1728497680000|2024-10-09 18:14:40|7386.3|7371.3|7385.4|7370.4|7388|7373|7385.4|7370.4|59
1728497690000|2024-10-09 18:14:50|7384.9|7369.9|7383.9|7368.9|7385.4|7370.4|7383.9|7368.9|69
1728497700000|2024-10-09 18:15:00|7384.1|7369.1|7386.9|7371.9|7388.1|7373.1|7384.1|7369.1|26
1728497710000|2024-10-09 18:15:10|7386.6|7371.6|7383.9|7368.9|7386.6|7371.6|7383.9|7368.9|13
1728497720000|2024-10-09 18:15:20|7384.3|7369.3|7384.4|7369.4|7384.9|7369.9|7384.3|7369.3|3
1728497730000|2024-10-09 18:15:30|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|25
1728497740000|2024-10-09 18:15:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|4
1728497750000|2024-10-09 18:15:50|7384.7|7369.7|7384.1|7369.1|7385.1|7370.1|7383.9|7368.9|1
1728497760000|2024-10-09 18:16:00|7384.4|7369.4|7384.6|7369.6|7385.6|7370.6|7384.4|7369.4|8
1728497770000|2024-10-09 18:16:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|8
1728497780000|2024-10-09 18:16:20|7383.9|7368.9|7384.1|7369.1|7384.1|7369.1|7383.9|7368.9|7
1728497790000|2024-10-09 18:16:30|7383.9|7368.9|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|10
1728497800000|2024-10-09 18:16:40|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|13
1728497810000|2024-10-09 18:16:50|7383.7|7368.7|7385.8|7370.8|7385.8|7370.8|7383.7|7368.7|25
1728497820000|2024-10-09 18:17:00|7385.9|7370.9|7385.7|7370.7|7386.8|7371.8|7385.7|7370.7|9
1728497830000|2024-10-09 18:17:10|||||||||6
1728497840000|2024-10-09 18:17:20|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|9
1728497850000|2024-10-09 18:17:30|7386.2|7371.2|7386|7371|7386.7|7371.7|7386|7371|24
1728497860000|2024-10-09 18:17:40|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.2|7371.2|10
1728497870000|2024-10-09 18:17:50|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|6
1728497880000|2024-10-09 18:18:00|7386.8|7371.8|7388.2|7373.2|7388.2|7373.2|7386.8|7371.8|14
1728497890000|2024-10-09 18:18:10|7387.7|7372.7|7389.3|7374.3|7389.3|7374.3|7387.7|7372.7|14
1728497900000|2024-10-09 18:18:20|7389.2|7374.2|7389.3|7374.3|7389.8|7374.8|7388.8|7373.8|41
1728497910000|2024-10-09 18:18:30|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7388.7|7373.7|15
1728497920000|2024-10-09 18:18:40|7388.9|7373.9|7388.8|7373.8|7389.3|7374.3|7387.8|7372.8|11
1728497930000|2024-10-09 18:18:50|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|11
1728497940000|2024-10-09 18:19:00|7389.1|7374.1|7389.8|7374.8|7389.8|7374.8|7389.1|7374.1|14
1728497950000|2024-10-09 18:19:10|||||||||8
1728497960000|2024-10-09 18:19:20|7390|7375|7390.2|7375.2|7390.3|7375.3|7390|7375|17
1728497970000|2024-10-09 18:19:30|7390.3|7375.3|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|12
1728497980000|2024-10-09 18:19:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|6
1728497990000|2024-10-09 18:19:50|7390.2|7375.2|7389.8|7374.8|7390.3|7375.3|7389|7374|22
1728522000000|2024-10-10 01:00:00|7378.3|7363.3|7376.5|7361.5|7379.1|7364.1|7376.5|7361.5|14
1728522010000|2024-10-10 01:00:10|7374|7359|7374.5|7359.5|7374.6|7359.6|7374|7359|9
1728522030000|2024-10-10 01:00:30|7375.2|7360.2|7377.5|7362.5|7377.5|7362.5|7375.2|7360.2|1
1728522060000|2024-10-10 01:01:00|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|0
1728522070000|2024-10-10 01:01:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|2
1728522080000|2024-10-10 01:01:20|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1728522090000|2024-10-10 01:01:30|7384.7|7369.7|7385.7|7370.7|7385.7|7370.7|7384.7|7369.7|3
1728522120000|2024-10-10 01:02:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1728522180000|2024-10-10 01:03:00|7389.1|7374.1|7394.2|7379.2|7394.2|7379.2|7389.1|7374.1|3
1728522240000|2024-10-10 01:04:00|7394.6|7379.6|7394.9|7379.9|7394.9|7379.9|7394.6|7379.6|1
1728522250000|2024-10-10 01:04:10|7401.5|7386.5|7402.2|7387.2|7402.2|7387.2|7401.5|7386.5|1
1728522260000|2024-10-10 01:04:20|7402.4|7387.4|7403.1|7388.1|7403.1|7388.1|7402.4|7387.4|0
1728522270000|2024-10-10 01:04:30|7404.2|7389.2|7406.4|7391.4|7406.4|7391.4|7404.2|7389.2|1
1728522280000|2024-10-10 01:04:40|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|1
1728522300000|2024-10-10 01:05:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|0
1728522420000|2024-10-10 01:07:00|7406|7391|7406.9|7391.9|7406.9|7391.9|7406|7391|0
1728522560000|2024-10-10 01:09:20|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|2
1728522570000|2024-10-10 01:09:30|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1728522590000|2024-10-10 01:09:50|7408.3|7393.3|7411.3|7396.3|7411.3|7396.3|7408.3|7393.3|0
1728522610000|2024-10-10 01:10:10|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|0
1728522630000|2024-10-10 01:10:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1728522640000|2024-10-10 01:10:40|||||||||1
1728522660000|2024-10-10 01:11:00|7406.9|7391.9|7403.7|7388.7|7406.9|7391.9|7403.7|7388.7|2
1728522670000|2024-10-10 01:11:10|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1728522690000|2024-10-10 01:11:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1728522700000|2024-10-10 01:11:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1728522720000|2024-10-10 01:12:00|7394.7|7379.7|7396.4|7381.4|7396.4|7381.4|7394.7|7379.7|5
1728522730000|2024-10-10 01:12:10|7398.2|7383.2|7397.9|7382.9|7398.2|7383.2|7397.9|7382.9|0
1728522740000|2024-10-10 01:12:20|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1728522770000|2024-10-10 01:12:50|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|2
1728522810000|2024-10-10 01:13:30|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|0
1728522960000|2024-10-10 01:16:00|7398.5|7383.5|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|1
1728522990000|2024-10-10 01:16:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728523190000|2024-10-10 01:19:50|7398.5|7383.5|7398.7|7383.7|7398.7|7383.7|7398.5|7383.5|3
1728523200000|2024-10-10 01:20:00|7398.4|7383.4|7397.4|7382.4|7398.4|7383.4|7397.4|7382.4|3
1728523380000|2024-10-10 01:23:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728523490000|2024-10-10 01:24:50|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1728523700000|2024-10-10 01:28:20|7397.9|7382.9|7395.7|7380.7|7397.9|7382.9|7395.7|7380.7|0
1728523710000|2024-10-10 01:28:30|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|1
1728523720000|2024-10-10 01:28:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1728523730000|2024-10-10 01:28:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|0
1728523850000|2024-10-10 01:30:50|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1728523900000|2024-10-10 01:31:40|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|0
1728523920000|2024-10-10 01:32:00|7390.4|7375.4|7388.5|7373.5|7390.4|7375.4|7388.5|7373.5|1
1728523930000|2024-10-10 01:32:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1728523940000|2024-10-10 01:32:20|7387.6|7372.6|7386.5|7371.5|7387.6|7372.6|7386.5|7371.5|0
1728523950000|2024-10-10 01:32:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1728524060000|2024-10-10 01:34:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1728524070000|2024-10-10 01:34:30|7375.1|7360.1|7376.4|7361.4|7376.4|7361.4|7375.1|7360.1|2
1728524080000|2024-10-10 01:34:40|7376|7361|7376|7361|7376|7361|7376|7361|0
1728524100000|2024-10-10 01:35:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|0
1728524110000|2024-10-10 01:35:10|7376|7361|7376.5|7361.5|7376.5|7361.5|7376|7361|0
1728524130000|2024-10-10 01:35:30|7377.6|7362.6|7379.8|7364.8|7380.1|7365.1|7377.6|7362.6|0
1728524290000|2024-10-10 01:38:10|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1728524320000|2024-10-10 01:38:40|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1728524330000|2024-10-10 01:38:50|7378.7|7363.7|7379.1|7364.1|7379.1|7364.1|7377.6|7362.6|1
1728524350000|2024-10-10 01:39:10|7378.8|7363.8|7376.3|7361.3|7378.8|7363.8|7376.1|7361.1|1
1728524450000|2024-10-10 01:40:50|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|7376.4|7361.4|1
1728524460000|2024-10-10 01:41:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|0
1728524480000|2024-10-10 01:41:20|7376.9|7361.9|7384.8|7369.8|7384.8|7369.8|7376.9|7361.9|2
1728524490000|2024-10-10 01:41:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1728524580000|2024-10-10 01:43:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1728524610000|2024-10-10 01:43:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1728524620000|2024-10-10 01:43:40|7385.8|7370.8|7386.1|7371.1|7386.1|7371.1|7385.8|7370.8|0
1728524630000|2024-10-10 01:43:50|7386|7371|7386.1|7371.1|7386.1|7371.1|7385.6|7370.6|0
1728524650000|2024-10-10 01:44:10|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|0
1728524690000|2024-10-10 01:44:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1728524700000|2024-10-10 01:45:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1728524710000|2024-10-10 01:45:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728524730000|2024-10-10 01:45:30|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|0
1728524750000|2024-10-10 01:45:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728524760000|2024-10-10 01:46:00|7386.3|7371.3|7385.9|7370.9|7386.3|7371.3|7385.8|7370.8|0
1728524770000|2024-10-10 01:46:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728524790000|2024-10-10 01:46:30|7385.8|7370.8|7385.9|7370.9|7386.3|7371.3|7385.8|7370.8|0
1728524800000|2024-10-10 01:46:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728524810000|2024-10-10 01:46:50|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|0
1728524830000|2024-10-10 01:47:10|7386.1|7371.1|7385.9|7370.9|7386.3|7371.3|7385.8|7370.8|0
1728524840000|2024-10-10 01:47:20|7386.1|7371.1|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|0
1728524850000|2024-10-10 01:47:30|7386.3|7371.3|7385.9|7370.9|7386.3|7371.3|7385.8|7370.8|0
1728524860000|2024-10-10 01:47:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728524870000|2024-10-10 01:47:50|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|0
1728524890000|2024-10-10 01:48:10|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|0
1728524900000|2024-10-10 01:48:20|7385.8|7370.8|7385.4|7370.4|7386.3|7371.3|7385.3|7370.3|0
1728524910000|2024-10-10 01:48:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728524960000|2024-10-10 01:49:20|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|0
1728524980000|2024-10-10 01:49:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1728524990000|2024-10-10 01:49:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728525000000|2024-10-10 01:50:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1728525050000|2024-10-10 01:50:50|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728525060000|2024-10-10 01:51:00|7385.3|7370.3|7384.8|7369.8|7386.3|7371.3|7384.8|7369.8|0
1728525070000|2024-10-10 01:51:10|7385|7370|7385.8|7370.8|7385.8|7370.8|7385|7370|0
1728525260000|2024-10-10 01:54:20|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.3|7370.3|0
1728525370000|2024-10-10 01:56:10|7387.8|7372.8|7386.8|7371.8|7387.8|7372.8|7386.8|7371.8|0
1728525380000|2024-10-10 01:56:20|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728525420000|2024-10-10 01:57:00|7387.3|7372.3|7386.3|7371.3|7387.3|7372.3|7386.3|7371.3|0
1728525720000|2024-10-10 02:02:00|7386.5|7371.5|7386.3|7371.3|7387.3|7372.3|7386.3|7371.3|0
1728525740000|2024-10-10 02:02:20|7387|7372|7391.3|7376.3|7391.8|7376.8|7387|7372|3
1728525780000|2024-10-10 02:03:00|7390.9|7375.9|7391.4|7376.4|7391.4|7376.4|7390.9|7375.9|0
1728525790000|2024-10-10 02:03:10|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|0
1728525830000|2024-10-10 02:03:50|7392.3|7377.3|7394.3|7379.3|7394.3|7379.3|7392.3|7377.3|1
1728525840000|2024-10-10 02:04:00|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.8|7378.8|0
1728525870000|2024-10-10 02:04:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1728526080000|2024-10-10 02:08:00|7393.6|7378.6|7393.3|7378.3|7393.6|7378.6|7393.3|7378.3|1
1728526090000|2024-10-10 02:08:10|7392.9|7377.9|7392.8|7377.8|7392.9|7377.9|7392.8|7377.8|1
1728526350000|2024-10-10 02:12:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1728526360000|2024-10-10 02:12:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1728526490000|2024-10-10 02:14:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|2
1728526500000|2024-10-10 02:15:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|0
1728526550000|2024-10-10 02:15:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7
1728526570000|2024-10-10 02:16:10|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|4
1728527030000|2024-10-10 02:23:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|0
1728527050000|2024-10-10 02:24:10|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1728527070000|2024-10-10 02:24:30|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1728527080000|2024-10-10 02:24:40|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1728527110000|2024-10-10 02:25:10|7396.4|7381.4|7394.7|7379.7|7396.8|7381.8|7394.7|7379.7|1
1728527130000|2024-10-10 02:25:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|0
1728527140000|2024-10-10 02:25:40|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|0
1728527170000|2024-10-10 02:26:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|0
1728527200000|2024-10-10 02:26:40|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|0
1728527230000|2024-10-10 02:27:10|7394.9|7379.9|7395.3|7380.3|7395.3|7380.3|7394.9|7379.9|0
1728527260000|2024-10-10 02:27:40|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1728527270000|2024-10-10 02:27:50|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|0
1728527310000|2024-10-10 02:28:30|7396.1|7381.1|7395.8|7380.8|7396.1|7381.1|7395.8|7380.8|1
1728527470000|2024-10-10 02:31:10|||||||||1
1728527630000|2024-10-10 02:33:50|||||||||1
1728528310000|2024-10-10 02:45:10|7394.1|7379.1|7386|7371|7394.1|7379.1|7386|7371|11
1728528320000|2024-10-10 02:45:20|7385.1|7370.1|7384.5|7369.5|7386.5|7371.5|7384.5|7369.5|0
1728528340000|2024-10-10 02:45:40|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1728528370000|2024-10-10 02:46:10|7384|7369|7383.5|7368.5|7384|7369|7383.5|7368.5|0
1728528490000|2024-10-10 02:48:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1728528500000|2024-10-10 02:48:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1728528520000|2024-10-10 02:48:40|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1728528680000|2024-10-10 02:51:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1728528790000|2024-10-10 02:53:10|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|0
1728528930000|2024-10-10 02:55:30|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1728528960000|2024-10-10 02:56:00|7380.7|7365.7|7380.8|7365.8|7380.8|7365.8|7380.7|7365.7|8
1728528980000|2024-10-10 02:56:20|7380.4|7365.4|7379.3|7364.3|7380.4|7365.4|7379.3|7364.3|0
1728529010000|2024-10-10 02:56:50|7381|7366|7381|7366|7381|7366|7381|7366|2
1728529340000|2024-10-10 03:02:20|7383.7|7368.7|7384.6|7369.6|7384.6|7369.6|7383.7|7368.7|3
1728529420000|2024-10-10 03:03:40|||||||||2
1728529430000|2024-10-10 03:03:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1728529440000|2024-10-10 03:04:00|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|0
1728529470000|2024-10-10 03:04:30|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|0
1728529480000|2024-10-10 03:04:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1728529510000|2024-10-10 03:05:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728529530000|2024-10-10 03:05:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1728529540000|2024-10-10 03:05:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728529560000|2024-10-10 03:06:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1728529690000|2024-10-10 03:08:10|7386.7|7371.7|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|2
1728529800000|2024-10-10 03:10:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728529860000|2024-10-10 03:11:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728529890000|2024-10-10 03:11:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728529920000|2024-10-10 03:12:00|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728529930000|2024-10-10 03:12:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728529960000|2024-10-10 03:12:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728530050000|2024-10-10 03:14:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728530170000|2024-10-10 03:16:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728530190000|2024-10-10 03:16:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728530350000|2024-10-10 03:19:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728530370000|2024-10-10 03:19:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1728530490000|2024-10-10 03:21:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728530500000|2024-10-10 03:21:40|7386|7371|7386|7371|7386|7371|7386|7371|0
1728530530000|2024-10-10 03:22:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1728530550000|2024-10-10 03:22:30|7386|7371|7386|7371|7386|7371|7386|7371|0
1728530680000|2024-10-10 03:24:40|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|0
1728530810000|2024-10-10 03:26:50|7385.3|7370.3|7386.5|7371.5|7386.5|7371.5|7385.3|7370.3|0
1728530820000|2024-10-10 03:27:00|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|0
1728530830000|2024-10-10 03:27:10|7387.5|7372.5|7391.4|7376.4|7392.1|7377.1|7387.5|7372.5|3
1728530900000|2024-10-10 03:28:20|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1728530910000|2024-10-10 03:28:30|7390.4|7375.4|7390.2|7375.2|7390.4|7375.4|7390.2|7375.2|2
1728530920000|2024-10-10 03:28:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1728530970000|2024-10-10 03:29:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|0
1728530990000|2024-10-10 03:29:50|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1728531020000|2024-10-10 03:30:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|0
1728531130000|2024-10-10 03:32:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|0
1728531500000|2024-10-10 03:38:20|7389|7374|7389|7374|7389|7374|7389|7374|0
1728531510000|2024-10-10 03:38:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1728531520000|2024-10-10 03:38:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|0
1728531590000|2024-10-10 03:39:50|7386.9|7371.9|7385.9|7370.9|7386.9|7371.9|7385.9|7370.9|0
1728531630000|2024-10-10 03:40:30|7384.9|7369.9|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|0
1728531710000|2024-10-10 03:41:50|7384.1|7369.1|7383.2|7368.2|7384.1|7369.1|7383.2|7368.2|0
1728531720000|2024-10-10 03:42:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1728532010000|2024-10-10 03:46:50|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1728532100000|2024-10-10 03:48:20|7381.4|7366.4|7380.9|7365.9|7381.4|7366.4|7380.9|7365.9|0
1728532160000|2024-10-10 03:49:20|7380.5|7365.5|7380.4|7365.4|7380.5|7365.5|7380.4|7365.4|3
1728532170000|2024-10-10 03:49:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|12
1728532570000|2024-10-10 03:56:10|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|0
1728532620000|2024-10-10 03:57:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|1
1728532670000|2024-10-10 03:57:50|7380.7|7365.7|7381.4|7366.4|7381.4|7366.4|7380.7|7365.7|0
1728532720000|2024-10-10 03:58:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1728532730000|2024-10-10 03:58:50|7382|7367|7382|7367|7382|7367|7382|7367|0
1728532750000|2024-10-10 03:59:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1728532800000|2024-10-10 04:00:00|7382.3|7367.3|7381.9|7366.9|7382.3|7367.3|7381.9|7366.9|0
1728532810000|2024-10-10 04:00:10|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1728532940000|2024-10-10 04:02:20|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1728533030000|2024-10-10 04:03:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1728533260000|2024-10-10 04:07:40|7382.8|7367.8|7382.4|7367.4|7382.8|7367.8|7382.4|7367.4|0
1728533360000|2024-10-10 04:09:20|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1728533390000|2024-10-10 04:09:50|7381.5|7366.5|7381.4|7366.4|7381.9|7366.9|7381.4|7366.4|0
1728533570000|2024-10-10 04:12:50|7381.9|7366.9|7383.4|7368.4|7383.9|7368.9|7381.9|7366.9|3
1728533580000|2024-10-10 04:13:00|7383|7368|7383|7368|7383|7368|7383|7368|0
1728533890000|2024-10-10 04:18:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1728534060000|2024-10-10 04:21:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|0
1728534080000|2024-10-10 04:21:20|||||||||1
1728534110000|2024-10-10 04:21:50|||||||||1
1728534120000|2024-10-10 04:22:00|7388|7373|7388.8|7373.8|7388.8|7373.8|7388|7373|1
1728534340000|2024-10-10 04:25:40|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728534390000|2024-10-10 04:26:30|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1728534490000|2024-10-10 04:28:10|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1728534700000|2024-10-10 04:31:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1728534710000|2024-10-10 04:31:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1728534790000|2024-10-10 04:33:10|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1728534960000|2024-10-10 04:36:00|||||||||1
1728535020000|2024-10-10 04:37:00|7387.9|7372.9|7388.1|7373.1|7388.1|7373.1|7387.9|7372.9|0
1728535070000|2024-10-10 04:37:50|||||||||1
1728535190000|2024-10-10 04:39:50|7388.2|7373.2|7389.1|7374.1|7389.1|7374.1|7388.2|7373.2|0
1728535200000|2024-10-10 04:40:00|7388.9|7373.9|7388.9|7373.9|7389.1|7374.1|7388.4|7373.4|0
1728535210000|2024-10-10 04:40:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|2
1728535370000|2024-10-10 04:42:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1728535380000|2024-10-10 04:43:00|7388.9|7373.9|7388.9|7373.9|7389.1|7374.1|7388.6|7373.6|0
1728535390000|2024-10-10 04:43:10|7388.7|7373.7|7388.7|7373.7|7389.1|7374.1|7388.6|7373.6|0
1728535400000|2024-10-10 04:43:20|7388.6|7373.6|7388.7|7373.7|7389.1|7374.1|7388.6|7373.6|0
1728535410000|2024-10-10 04:43:30|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|0
1728535420000|2024-10-10 04:43:40|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|0
1728535430000|2024-10-10 04:43:50|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|0
1728535440000|2024-10-10 04:44:00|7388.6|7373.6|7388.7|7373.7|7389.1|7374.1|7388.6|7373.6|0
1728535450000|2024-10-10 04:44:10|7388.6|7373.6|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|0
1728535560000|2024-10-10 04:46:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1728535570000|2024-10-10 04:46:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1728535670000|2024-10-10 04:47:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|4
1728535860000|2024-10-10 04:51:00|7389|7374|7389|7374|7389|7374|7389|7374|0
1728535940000|2024-10-10 04:52:20|||||||||1
1728536260000|2024-10-10 04:57:40|||||||||2
1728536570000|2024-10-10 05:02:50|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1728536580000|2024-10-10 05:03:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1728536590000|2024-10-10 05:03:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1728536650000|2024-10-10 05:04:10|7392.2|7377.2|7392.1|7377.1|7392.2|7377.2|7392.1|7377.1|13
1728536720000|2024-10-10 05:05:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1728536760000|2024-10-10 05:06:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|0
1728536770000|2024-10-10 05:06:10|7390.6|7375.6|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|1
1728536820000|2024-10-10 05:07:00|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|0
1728536830000|2024-10-10 05:07:10|7389|7374|7389.1|7374.1|7389.5|7374.5|7388.6|7373.6|0
1728536890000|2024-10-10 05:08:10|7388|7373|7388|7373|7388|7373|7388|7373|0
1728537020000|2024-10-10 05:10:20|||||||||2
1728537110000|2024-10-10 05:11:50|7394.5|7379.5|7394.8|7379.8|7394.8|7379.8|7394.3|7379.3|7
1728537130000|2024-10-10 05:12:10|7394.7|7379.7|7394|7379|7394.7|7379.7|7394|7379|11
1728537140000|2024-10-10 05:12:20|7397.4|7382.4|7397.2|7382.2|7397.4|7382.4|7397.2|7382.2|1
1728537160000|2024-10-10 05:12:40|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|8
1728537170000|2024-10-10 05:12:50|||||||||1
1728537210000|2024-10-10 05:13:30|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1728537220000|2024-10-10 05:13:40|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1728537270000|2024-10-10 05:14:30|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|1
1728537370000|2024-10-10 05:16:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|0
1728537420000|2024-10-10 05:17:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1728537430000|2024-10-10 05:17:10|7403.8|7388.8|7403.7|7388.7|7403.8|7388.8|7403.7|7388.7|1
1728537530000|2024-10-10 05:18:50|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1728537540000|2024-10-10 05:19:00|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|0
1728537550000|2024-10-10 05:19:10|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1728537600000|2024-10-10 05:20:00|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|0
1728537640000|2024-10-10 05:20:40|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|0
1728537650000|2024-10-10 05:20:50|7404.3|7389.3|7404|7389|7404.3|7389.3|7404|7389|0
1728537700000|2024-10-10 05:21:40|7404.4|7389.4|7405.1|7390.1|7405.1|7390.1|7404.4|7389.4|0
1728537720000|2024-10-10 05:22:00|||||||||1
1728537770000|2024-10-10 05:22:50|||||||||2
1728537780000|2024-10-10 05:23:00|||||||||1
1728537810000|2024-10-10 05:23:30|7404.7|7389.7|7404.7|7389.7|7404.9|7389.9|7404.7|7389.7|3
1728537820000|2024-10-10 05:23:40|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1728538060000|2024-10-10 05:27:40|||||||||1
1728538130000|2024-10-10 05:28:50|7405.2|7390.2|7407|7392|7407|7392|7402.7|7387.7|4
1728538150000|2024-10-10 05:29:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1728538160000|2024-10-10 05:29:20|7406.5|7391.5|7407.5|7392.5|7407.5|7392.5|7406.4|7391.4|30
1728538200000|2024-10-10 05:30:00|7407.1|7392.1|7413.4|7398.4|7413.5|7398.5|7405.8|7390.8|2
1728538210000|2024-10-10 05:30:10|7413.5|7398.5|7413.3|7398.3|7414.6|7399.6|7413|7398|19
1728538230000|2024-10-10 05:30:30|7412.9|7397.9|7411.4|7396.4|7412.9|7397.9|7411.4|7396.4|0
1728538240000|2024-10-10 05:30:40|7411|7396|7411.1|7396.1|7411.3|7396.3|7409.8|7394.8|3
1728538260000|2024-10-10 05:31:00|7410.4|7395.4|7410.1|7395.1|7410.4|7395.4|7410.1|7395.1|0
1728538270000|2024-10-10 05:31:10|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|2
1728538280000|2024-10-10 05:31:20|7416.3|7401.3|7416.1|7401.1|7416.4|7401.4|7416.1|7401.1|2
1728538290000|2024-10-10 05:31:30|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|0
1728538300000|2024-10-10 05:31:40|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|32
1728538320000|2024-10-10 05:32:00|7421.1|7406.1|7419.3|7404.3|7421.1|7406.1|7419.3|7404.3|3
1728538350000|2024-10-10 05:32:30|7417.8|7402.8|7416|7401|7417.8|7402.8|7416|7401|1
1728538410000|2024-10-10 05:33:30|7415.2|7400.2|7419.6|7404.6|7419.6|7404.6|7414.9|7399.9|18
1728538420000|2024-10-10 05:33:40|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.5|7405.5|3
1728538430000|2024-10-10 05:33:50|7420.9|7405.9|7422.5|7407.5|7422.5|7407.5|7417.9|7402.9|6
1728538440000|2024-10-10 05:34:00|7422.2|7407.2|7423.4|7408.4|7423.8|7408.8|7422|7407|2
1728538450000|2024-10-10 05:34:10|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|1
1728538470000|2024-10-10 05:34:30|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|0
1728538500000|2024-10-10 05:35:00|7424.8|7409.8|7424.1|7409.1|7424.8|7409.8|7424.1|7409.1|0
1728538510000|2024-10-10 05:35:10|7424|7409|7421.5|7406.5|7424|7409|7421.3|7406.3|1
1728538520000|2024-10-10 05:35:20|7421.4|7406.4|7420.1|7405.1|7421.4|7406.4|7418.9|7403.9|1
1728538530000|2024-10-10 05:35:30|7420|7405|7420.1|7405.1|7420.1|7405.1|7419.4|7404.4|1
1728538550000|2024-10-10 05:35:50|7421|7406|7421|7406|7421|7406|7421|7406|0
1728538560000|2024-10-10 05:36:00|7420|7405|7420|7405|7420|7405|7420|7405|0
1728538570000|2024-10-10 05:36:10|7419.1|7404.1|7418.6|7403.6|7419.1|7404.1|7418.6|7403.6|0
1728538600000|2024-10-10 05:36:40|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728538620000|2024-10-10 05:37:00|7420|7405|7419.1|7404.1|7420.1|7405.1|7419.1|7404.1|1
1728538640000|2024-10-10 05:37:20|7419|7404|7418|7403|7419|7404|7418|7403|0
1728538660000|2024-10-10 05:37:40|7418.4|7403.4|7418.9|7403.9|7418.9|7403.9|7418.4|7403.4|4
1728538710000|2024-10-10 05:38:30|7418|7403|7418|7403|7418|7403|7418|7403|0
1728538720000|2024-10-10 05:38:40|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418|7403|0
1728538730000|2024-10-10 05:38:50|7419|7404|7419|7404|7419|7404|7419|7404|0
1728538740000|2024-10-10 05:39:00|7418.6|7403.6|7417.8|7402.8|7418.6|7403.6|7417.8|7402.8|0
1728538770000|2024-10-10 05:39:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.5|7402.5|0
1728538780000|2024-10-10 05:39:40|7417.5|7402.5|7417.6|7402.6|7417.6|7402.6|7417.5|7402.5|0
1728538790000|2024-10-10 05:39:50|7417.5|7402.5|7417.6|7402.6|7417.6|7402.6|7417.5|7402.5|0
1728538800000|2024-10-10 05:40:00|7416.3|7401.3|7415.8|7400.8|7416.3|7401.3|7415.6|7400.6|0
1728538810000|2024-10-10 05:40:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1728538820000|2024-10-10 05:40:20|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|0
1728538860000|2024-10-10 05:41:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1728538870000|2024-10-10 05:41:10|7415.8|7400.8|7414.5|7399.5|7415.8|7400.8|7414.4|7399.4|0
1728538880000|2024-10-10 05:41:20|7414.8|7399.8|7414.9|7399.9|7414.9|7399.9|7414.8|7399.8|0
1728538890000|2024-10-10 05:41:30|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1728538900000|2024-10-10 05:41:40|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728538960000|2024-10-10 05:42:40|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1728538970000|2024-10-10 05:42:50|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1728538980000|2024-10-10 05:43:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|0
1728539040000|2024-10-10 05:44:00|7413.6|7398.6|7412.9|7397.9|7413.6|7398.6|7412.8|7397.8|0
1728539050000|2024-10-10 05:44:10|7412.8|7397.8|7412.9|7397.9|7412.9|7397.9|7412.8|7397.8|0
1728539060000|2024-10-10 05:44:20|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1728539070000|2024-10-10 05:44:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728539080000|2024-10-10 05:44:40|7412|7397|7412|7397|7412|7397|7412|7397|0
1728539130000|2024-10-10 05:45:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1728539160000|2024-10-10 05:46:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728539170000|2024-10-10 05:46:10|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|0
1728539210000|2024-10-10 05:46:50|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1728539220000|2024-10-10 05:47:00|7412.5|7397.5|7411.3|7396.3|7412.5|7397.5|7411.1|7396.1|0
1728539230000|2024-10-10 05:47:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1728539310000|2024-10-10 05:48:30|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728539320000|2024-10-10 05:48:40|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|0
1728539340000|2024-10-10 05:49:00|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1728539370000|2024-10-10 05:49:30|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1728539380000|2024-10-10 05:49:40|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|1
1728539390000|2024-10-10 05:49:50|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1728539400000|2024-10-10 05:50:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1728539530000|2024-10-10 05:52:10|7407|7392|7407.5|7392.5|7407.5|7392.5|7407|7392|2
1728539550000|2024-10-10 05:52:30|7407|7392|7407|7392|7407|7392|7407|7392|0
1728539570000|2024-10-10 05:52:50|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1728539590000|2024-10-10 05:53:10|7405.5|7390.5|7405|7390|7405.5|7390.5|7405|7390|0
1728539680000|2024-10-10 05:54:40|7404.6|7389.6|7404.1|7389.1|7404.6|7389.6|7404.1|7389.1|0
1728539740000|2024-10-10 05:55:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1728539750000|2024-10-10 05:55:50|7402.3|7387.3|7401.8|7386.8|7402.3|7387.3|7401.8|7386.8|2
1728539760000|2024-10-10 05:56:00|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|0
1728539790000|2024-10-10 05:56:30|7400.9|7385.9|7400.6|7385.6|7400.9|7385.9|7400.6|7385.6|1
1728539800000|2024-10-10 05:56:40|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1728539810000|2024-10-10 05:56:50|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|0
1728539820000|2024-10-10 05:57:00|7400.4|7385.4|7400.5|7385.5|7400.5|7385.5|7400.4|7385.4|0
1728539880000|2024-10-10 05:58:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|0
1728539890000|2024-10-10 05:58:10|7401|7386|7401|7386|7401|7386|7401|7386|0
1728539910000|2024-10-10 05:58:30|7398.9|7383.9|7398.2|7383.2|7398.9|7383.9|7398.2|7383.2|1
1728539930000|2024-10-10 05:58:50|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728539980000|2024-10-10 05:59:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728540000000|2024-10-10 06:00:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728540020000|2024-10-10 06:00:20|7397.5|7382.5|7397.2|7382.2|7397.5|7382.5|7397.2|7382.2|0
1728540120000|2024-10-10 06:02:00|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728540130000|2024-10-10 06:02:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1728540180000|2024-10-10 06:03:00|7396.7|7381.7|7397|7382|7397.2|7382.2|7396.7|7381.7|0
1728540190000|2024-10-10 06:03:10|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|0
1728540250000|2024-10-10 06:04:10|7396.8|7381.8|7396.7|7381.7|7397.2|7382.2|7396.7|7381.7|0
1728540300000|2024-10-10 06:05:00|7397.8|7382.8|7398.2|7383.2|7398.2|7383.2|7397.8|7382.8|2
1728540310000|2024-10-10 06:05:10|7397.7|7382.7|7398.2|7383.2|7398.2|7383.2|7397.7|7382.7|0
1728540320000|2024-10-10 06:05:20|7397.7|7382.7|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|0
1728540380000|2024-10-10 06:06:20|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.3|7382.3|0
1728540390000|2024-10-10 06:06:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728540400000|2024-10-10 06:06:40|7397.8|7382.8|7397.7|7382.7|7397.8|7382.8|7397.3|7382.3|0
1728540410000|2024-10-10 06:06:50|7397.8|7382.8|7397.4|7382.4|7397.8|7382.8|7397.3|7382.3|0
1728540420000|2024-10-10 06:07:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|0
1728540430000|2024-10-10 06:07:10|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1728540500000|2024-10-10 06:08:20|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.4|7385.4|1
1728540510000|2024-10-10 06:08:30|7401.1|7386.1|7400.5|7385.5|7401.1|7386.1|7400.4|7385.4|0
1728540520000|2024-10-10 06:08:40|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1728540530000|2024-10-10 06:08:50|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1728540540000|2024-10-10 06:09:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1728540550000|2024-10-10 06:09:10|7402.4|7387.4|7403.5|7388.5|7403.5|7388.5|7402.4|7387.4|2
1728540570000|2024-10-10 06:09:30|7403|7388|7403|7388|7403|7388|7403|7388|0
1728540580000|2024-10-10 06:09:40|7403.2|7388.2|7403.5|7388.5|7403.5|7388.5|7403|7388|0
1728540590000|2024-10-10 06:09:50|7403.4|7388.4|7403|7388|7403.5|7388.5|7403|7388|0
1728540600000|2024-10-10 06:10:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1728540630000|2024-10-10 06:10:30|7403.4|7388.4|7403|7388|7403.4|7388.4|7403|7388|0
1728540670000|2024-10-10 06:11:10|7402.9|7387.9|7401.5|7386.5|7402.9|7387.9|7401.5|7386.5|0
1728540680000|2024-10-10 06:11:20|7401.4|7386.4|7401|7386|7401.4|7386.4|7401|7386|0
1728540690000|2024-10-10 06:11:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1728540710000|2024-10-10 06:11:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1728540720000|2024-10-10 06:12:00|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1728540780000|2024-10-10 06:13:00|7401|7386|7401|7386|7401|7386|7401|7386|0
1728540800000|2024-10-10 06:13:20|7401.2|7386.2|7402|7387|7402.5|7387.5|7401.2|7386.2|2
1728540810000|2024-10-10 06:13:30|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1728540840000|2024-10-10 06:14:00|7401.4|7386.4|7401|7386|7401.5|7386.5|7401|7386|0
1728540880000|2024-10-10 06:14:40|7400.5|7385.5|7401|7386|7401|7386|7400.5|7385.5|0
1728540900000|2024-10-10 06:15:00|7400.5|7385.5|7401.5|7386.5|7401.5|7386.5|7400.5|7385.5|0
1728540930000|2024-10-10 06:15:30|7401|7386|7401|7386|7401|7386|7401|7386|0
1728541020000|2024-10-10 06:17:00|7401.2|7386.2|7401.5|7386.5|7401.5|7386.5|7401.2|7386.2|0
1728541030000|2024-10-10 06:17:10|7401|7386|7401|7386|7401.5|7386.5|7401|7386|0
1728541080000|2024-10-10 06:18:00|7401.5|7386.5|7401.7|7386.7|7402|7387|7401|7386|0
1728541090000|2024-10-10 06:18:10|7402|7387|7400.5|7385.5|7402|7387|7400.5|7385.5|1
1728541150000|2024-10-10 06:19:10|7399.1|7384.1|7398.4|7383.4|7399.1|7384.1|7398.4|7383.4|1
1728541170000|2024-10-10 06:19:30|7398|7383|7398|7383|7398|7383|7398|7383|0
1728541220000|2024-10-10 06:20:20|7396.9|7381.9|7396.2|7381.2|7396.9|7381.9|7396|7381|0
1728541230000|2024-10-10 06:20:30|7396.5|7381.5|7397.5|7382.5|7397.5|7382.5|7396.5|7381.5|0
1728541260000|2024-10-10 06:21:00|7396.5|7381.5|7397.5|7382.5|7397.5|7382.5|7396.5|7381.5|0
1728541280000|2024-10-10 06:21:20|7397|7382|7397|7382|7397|7382|7397|7382|0
1728541290000|2024-10-10 06:21:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728541320000|2024-10-10 06:22:00|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|0
1728541350000|2024-10-10 06:22:30|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728541380000|2024-10-10 06:23:00|7397|7382|7397|7382|7397.4|7382.4|7396.5|7381.5|0
1728541390000|2024-10-10 06:23:10|7397.2|7382.2|7397|7382|7397.5|7382.5|7397|7382|0
1728541400000|2024-10-10 06:23:20|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728541410000|2024-10-10 06:23:30|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7397|7382|0
1728541440000|2024-10-10 06:24:00|7398|7383|7398|7383|7398|7383|7398|7383|0
1728541490000|2024-10-10 06:24:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728541540000|2024-10-10 06:25:40|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|0
1728541610000|2024-10-10 06:26:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1728541630000|2024-10-10 06:27:10|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728541640000|2024-10-10 06:27:20|7398|7383|7398|7383|7398|7383|7398|7383|0
1728541650000|2024-10-10 06:27:30|7398.2|7383.2|7398.5|7383.5|7398.5|7383.5|7398.2|7383.2|0
1728541710000|2024-10-10 06:28:30|7398|7383|7398|7383|7398|7383|7398|7383|1
1728541730000|2024-10-10 06:28:50|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1728541840000|2024-10-10 06:30:40|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|0
1728541850000|2024-10-10 06:30:50|7399.3|7384.3|7401.1|7386.1|7401.3|7386.3|7399.3|7384.3|6
1728541860000|2024-10-10 06:31:00|7401.2|7386.2|7403.1|7388.1|7403.1|7388.1|7401.2|7386.2|1
1728541870000|2024-10-10 06:31:10|7402.6|7387.6|7402.1|7387.1|7402.6|7387.6|7402.1|7387.1|0
1728541900000|2024-10-10 06:31:40|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1728541970000|2024-10-10 06:32:50|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|1
1728542040000|2024-10-10 06:34:00|7403.4|7388.4|7402.2|7387.2|7403.4|7388.4|7402.2|7387.2|0
1728542050000|2024-10-10 06:34:10|7402.3|7387.3|7402.7|7387.7|7402.7|7387.7|7402.3|7387.3|0
1728542060000|2024-10-10 06:34:20|7402.2|7387.2|7402.1|7387.1|7402.2|7387.2|7402.1|7387.1|0
1728542070000|2024-10-10 06:34:30|7401.7|7386.7|7402.2|7387.2|7403.1|7388.1|7401.7|7386.7|0
1728542100000|2024-10-10 06:35:00|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1728542110000|2024-10-10 06:35:10|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|0
1728542160000|2024-10-10 06:36:00|7400.2|7385.2|7399.6|7384.6|7400.2|7385.2|7399.6|7384.6|1
1728542170000|2024-10-10 06:36:10|7399.1|7384.1|7398.9|7383.9|7399.6|7384.6|7398.9|7383.9|0
1728542180000|2024-10-10 06:36:20|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7398.1|7383.1|0
1728542190000|2024-10-10 06:36:30|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|0
1728542200000|2024-10-10 06:36:40|7398.1|7383.1|7398.1|7383.1|7398.6|7383.6|7398.1|7383.1|0
1728542210000|2024-10-10 06:36:50|7398.6|7383.6|7398.1|7383.1|7398.6|7383.6|7398.1|7383.1|0
1728542270000|2024-10-10 06:37:50|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|16
1728542300000|2024-10-10 06:38:20|7402.1|7387.1|7401.8|7386.8|7402.2|7387.2|7401.7|7386.7|22
1728542310000|2024-10-10 06:38:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1728542340000|2024-10-10 06:39:00|7401.7|7386.7|7401.8|7386.8|7402.2|7387.2|7401.7|7386.7|0
1728542350000|2024-10-10 06:39:10|7402.1|7387.1|7402.2|7387.2|7402.7|7387.7|7401.7|7386.7|0
1728542360000|2024-10-10 06:39:20|7402.1|7387.1|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|0
1728542370000|2024-10-10 06:39:30|7401.8|7386.8|7402.7|7387.7|7402.7|7387.7|7401.8|7386.8|0
1728542390000|2024-10-10 06:39:50|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.2|7387.2|0
1728542450000|2024-10-10 06:40:50|7402.7|7387.7|7402|7387|7402.7|7387.7|7402|7387|0
1728542460000|2024-10-10 06:41:00|7401.7|7386.7|7400.7|7385.7|7401.7|7386.7|7400.7|7385.7|0
1728542550000|2024-10-10 06:42:30|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1728542580000|2024-10-10 06:43:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1728542620000|2024-10-10 06:43:40|7399.6|7384.6|7398.7|7383.7|7399.6|7384.6|7398.7|7383.7|0
1728542700000|2024-10-10 06:45:00|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|0
1728542710000|2024-10-10 06:45:10|7399.2|7384.2|7399.7|7384.7|7399.7|7384.7|7399.2|7384.2|0
1728542790000|2024-10-10 06:46:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728542800000|2024-10-10 06:46:40|7398.7|7383.7|7398.2|7383.2|7398.7|7383.7|7398.2|7383.2|0
1728542810000|2024-10-10 06:46:50|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|2
1728542820000|2024-10-10 06:47:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|0
1728542830000|2024-10-10 06:47:10|7398.2|7383.2|7396.2|7381.2|7398.2|7383.2|7396.2|7381.2|1
1728542850000|2024-10-10 06:47:30|7395.9|7380.9|7394.6|7379.6|7395.9|7380.9|7393.7|7378.7|2
1728542860000|2024-10-10 06:47:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|0
1728542870000|2024-10-10 06:47:50|7393.9|7378.9|7393.6|7378.6|7393.9|7378.9|7393.6|7378.6|0
1728542880000|2024-10-10 06:48:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|0
1728542890000|2024-10-10 06:48:10|7393.2|7378.2|7391.8|7376.8|7393.2|7378.2|7391.5|7376.5|2
1728542910000|2024-10-10 06:48:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|0
1728542920000|2024-10-10 06:48:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1728542940000|2024-10-10 06:49:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|0
1728542950000|2024-10-10 06:49:10|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1728542970000|2024-10-10 06:49:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728542980000|2024-10-10 06:49:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1728543010000|2024-10-10 06:50:10|7390.5|7375.5|7391|7376|7391|7376|7390.5|7375.5|0
1728543030000|2024-10-10 06:50:30|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.7|7375.7|1
1728543070000|2024-10-10 06:51:10|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1728543080000|2024-10-10 06:51:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|0
1728543090000|2024-10-10 06:51:30|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|0
1728543120000|2024-10-10 06:52:00|7389|7374|7389|7374|7389|7374|7389|7374|0
1728543140000|2024-10-10 06:52:20|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1728543160000|2024-10-10 06:52:40|7389.8|7374.8|7389.5|7374.5|7390|7375|7389.1|7374.1|2
1728543220000|2024-10-10 06:53:40|7389|7374|7389|7374|7389|7374|7389|7374|0
1728543230000|2024-10-10 06:53:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1728543240000|2024-10-10 06:54:00|7386.7|7371.7|7386.2|7371.2|7386.7|7371.7|7386.2|7371.2|1
1728543250000|2024-10-10 06:54:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1728543260000|2024-10-10 06:54:20|7385.7|7370.7|7385.6|7370.6|7385.7|7370.7|7385.6|7370.6|0
1728543270000|2024-10-10 06:54:30|7384.8|7369.8|7383.7|7368.7|7384.8|7369.8|7383.6|7368.6|2
1728543280000|2024-10-10 06:54:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|0
1728543290000|2024-10-10 06:54:50|7383|7368|7383|7368|7383|7368|7383|7368|0
1728543300000|2024-10-10 06:55:00|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.2|7367.2|3
1728543310000|2024-10-10 06:55:10|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|0
1728543320000|2024-10-10 06:55:20|7382.6|7367.6|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|0
1728543330000|2024-10-10 06:55:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1728543350000|2024-10-10 06:55:50|7380.8|7365.8|7378|7363|7380.8|7365.8|7378|7363|1
1728543360000|2024-10-10 06:56:00|7375.9|7360.9|7374.2|7359.2|7375.9|7360.9|7374.2|7359.2|1
1728543380000|2024-10-10 06:56:20|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|0
1728543390000|2024-10-10 06:56:30|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|0
1728543400000|2024-10-10 06:56:40|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.3|7358.3|1
1728543420000|2024-10-10 06:57:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|0
1728543430000|2024-10-10 06:57:10|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|0
1728543450000|2024-10-10 06:57:30|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|1
1728543460000|2024-10-10 06:57:40|7374.2|7359.2|7375.8|7360.8|7375.8|7360.8|7374.2|7359.2|2
1728543480000|2024-10-10 06:58:00|7377|7362|7378|7363|7378|7363|7377|7362|1
1728543490000|2024-10-10 06:58:10|7378.3|7363.3|7371.9|7356.9|7378.3|7363.3|7371.9|7356.9|5
1728543500000|2024-10-10 06:58:20|7371.1|7356.1|7370.7|7355.7|7371.1|7356.1|7370.7|7355.7|6
1728543510000|2024-10-10 06:58:30|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1728543540000|2024-10-10 06:59:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.5|7356.5|4
1728543550000|2024-10-10 06:59:10|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1728543580000|2024-10-10 06:59:40|7371|7356|7371|7356|7371|7356|7371|7356|0
1728543590000|2024-10-10 06:59:50|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|2
1728543600000|2024-10-10 07:00:00|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.6|7354.6|3
1728543610000|2024-10-10 07:00:10|||||||||1
1728543620000|2024-10-10 07:00:20|7370.5|7355.5|7369.7|7354.7|7370.5|7355.5|7369.7|7354.7|4
1728543650000|2024-10-10 07:00:50|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.7|7354.7|0
1728543680000|2024-10-10 07:01:20|7368.9|7353.9|7367.5|7352.5|7368.9|7353.9|7367.5|7352.5|0
1728543690000|2024-10-10 07:01:30|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|0
1728543750000|2024-10-10 07:02:30|7366.5|7351.5|7366.3|7351.3|7366.5|7351.5|7366.3|7351.3|0
1728543760000|2024-10-10 07:02:40|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|3
1728543770000|2024-10-10 07:02:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|0
1728543790000|2024-10-10 07:03:10|7359.5|7344.5|7358.6|7343.6|7359.5|7344.5|7358.6|7343.6|5
1728543800000|2024-10-10 07:03:20|7358.5|7343.5|7359|7344|7359|7344|7358.5|7343.5|0
1728543810000|2024-10-10 07:03:30|7358.8|7343.8|7357.5|7342.5|7358.8|7343.8|7357.5|7342.5|1
1728543830000|2024-10-10 07:03:50|7360|7345|7360|7345|7360|7345|7360|7345|2
1728543840000|2024-10-10 07:04:00|7364|7349|7364|7349|7364|7349|7364|7349|16
1728543850000|2024-10-10 07:04:10|7363.8|7348.8|7362.7|7347.7|7363.8|7348.8|7362.6|7347.6|0
1728543870000|2024-10-10 07:04:30|7362.2|7347.2|7362.1|7347.1|7362.2|7347.2|7362.1|7347.1|1
1728543880000|2024-10-10 07:04:40|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|0
1728543890000|2024-10-10 07:04:50|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|0
1728543900000|2024-10-10 07:05:00|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|0
1728543910000|2024-10-10 07:05:10|7362|7347|7362|7347|7362|7347|7362|7347|0
1728543960000|2024-10-10 07:06:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1728543970000|2024-10-10 07:06:10|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|0
1728544010000|2024-10-10 07:06:50|7360|7345|7360.5|7345.5|7360.5|7345.5|7360|7345|0
1728544020000|2024-10-10 07:07:00|7361|7346|7360.6|7345.6|7361|7346|7360.6|7345.6|2
1728544030000|2024-10-10 07:07:10|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|0
1728544040000|2024-10-10 07:07:20|7362.1|7347.1|7363|7348|7363.1|7348.1|7362.1|7347.1|1
1728544070000|2024-10-10 07:07:50|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|0
1728544080000|2024-10-10 07:08:00|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|0
1728544090000|2024-10-10 07:08:10|7363.8|7348.8|7364.1|7349.1|7364.1|7349.1|7363.8|7348.8|0
1728544100000|2024-10-10 07:08:20|7365.1|7350.1|7364.1|7349.1|7365.1|7350.1|7364.1|7349.1|0
1728544140000|2024-10-10 07:09:00|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.6|7348.6|1
1728544150000|2024-10-10 07:09:10|7364.6|7349.6|7365.1|7350.1|7365.1|7350.1|7364.6|7349.6|0
1728544160000|2024-10-10 07:09:20|7366.6|7351.6|7367.1|7352.1|7367.1|7352.1|7366.1|7351.1|2
1728544170000|2024-10-10 07:09:30|||||||||1
1728544180000|2024-10-10 07:09:40|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|0
1728544190000|2024-10-10 07:09:50|7367|7352|7367|7352|7367|7352|7367|7352|1
1728544200000|2024-10-10 07:10:00|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|0
1728544210000|2024-10-10 07:10:10|7365.4|7350.4|7365|7350|7365.4|7350.4|7365|7350|0
1728544230000|2024-10-10 07:10:30|7363.9|7348.9|7362.4|7347.4|7363.9|7348.9|7361.9|7346.9|0
1728544240000|2024-10-10 07:10:40|7362.2|7347.2|7362.2|7347.2|7362.5|7347.5|7361.9|7346.9|0
1728544260000|2024-10-10 07:11:00|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|0
1728544310000|2024-10-10 07:11:50|7360.9|7345.9|7360.4|7345.4|7360.9|7345.9|7360.4|7345.4|1
1728544320000|2024-10-10 07:12:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1728544340000|2024-10-10 07:12:20|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|0
1728544350000|2024-10-10 07:12:30|7358.2|7343.2|7358.5|7343.5|7358.5|7343.5|7357.9|7342.9|0
1728544360000|2024-10-10 07:12:40|7359|7344|7359|7344|7359|7344|7359|7344|2
1728544380000|2024-10-10 07:13:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1728544460000|2024-10-10 07:14:20|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.6|7342.6|2
1728544470000|2024-10-10 07:14:30|7358|7343|7359|7344|7359|7344|7358|7343|2
1728544540000|2024-10-10 07:15:40|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|0
1728544550000|2024-10-10 07:15:50|7358.9|7343.9|7359|7344|7359|7344|7358.9|7343.9|0
1728544650000|2024-10-10 07:17:30|7357.9|7342.9|7356.9|7341.9|7357.9|7342.9|7356.4|7341.4|3
1728544670000|2024-10-10 07:17:50|7357|7342|7357|7342|7357|7342|7357|7342|1
1728544680000|2024-10-10 07:18:00|7360.5|7345.5|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|9
1728544710000|2024-10-10 07:18:30|7360|7345|7360|7345|7360|7345|7360|7345|0
1728544720000|2024-10-10 07:18:40|||||||||1
1728544800000|2024-10-10 07:20:00|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1728544820000|2024-10-10 07:20:20|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1728544870000|2024-10-10 07:21:10|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1728544880000|2024-10-10 07:21:20|7364.5|7349.5|7365|7350|7365.5|7350.5|7364.5|7349.5|1
1728544890000|2024-10-10 07:21:30|7365.5|7350.5|7364.4|7349.4|7365.5|7350.5|7364.4|7349.4|0
1728544900000|2024-10-10 07:21:40|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|0
1728544920000|2024-10-10 07:22:00|7365.6|7350.6|7364.5|7349.5|7367.5|7352.5|7364.5|7349.5|1
1728544930000|2024-10-10 07:22:10|7365|7350|7364.5|7349.5|7365|7350|7364.5|7349.5|0
1728544940000|2024-10-10 07:22:20|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|0
1728544990000|2024-10-10 07:23:10|7364|7349|7363.5|7348.5|7364|7349|7363.5|7348.5|2
1728545000000|2024-10-10 07:23:20|7363|7348|7360.9|7345.9|7363|7348|7360.9|7345.9|0
1728545010000|2024-10-10 07:23:30|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1728545020000|2024-10-10 07:23:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|1
1728545040000|2024-10-10 07:24:00|7362.5|7347.5|7363.5|7348.5|7363.5|7348.5|7362.5|7347.5|2
1728545050000|2024-10-10 07:24:10|7363|7348|7360.9|7345.9|7363|7348|7360.9|7345.9|3
1728545120000|2024-10-10 07:25:20|7358.7|7343.7|7357.9|7342.9|7358.7|7343.7|7357.9|7342.9|3
1728545130000|2024-10-10 07:25:30|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1728545170000|2024-10-10 07:26:10|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|0
1728545180000|2024-10-10 07:26:20|7357.2|7342.2|7353.8|7338.8|7360.6|7345.6|7352.9|7337.9|5
1728545190000|2024-10-10 07:26:30|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1728545210000|2024-10-10 07:26:50|7353|7338|7352.8|7337.8|7353.3|7338.3|7352.8|7337.8|1
1728545250000|2024-10-10 07:27:30|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|0
1728545260000|2024-10-10 07:27:40|7353.5|7338.5|7354.1|7339.1|7354.1|7339.1|7353.5|7338.5|1
1728545280000|2024-10-10 07:28:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1728545370000|2024-10-10 07:29:30|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|9
1728545380000|2024-10-10 07:29:40|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728545390000|2024-10-10 07:29:50|7357.3|7342.3|7356|7341|7357.9|7342.9|7356|7341|4
1728545400000|2024-10-10 07:30:00|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|0
1728545410000|2024-10-10 07:30:10|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|0
1728545420000|2024-10-10 07:30:20|7357.5|7342.5|7354.7|7339.7|7357.5|7342.5|7354.7|7339.7|8
1728545550000|2024-10-10 07:32:30|7355.9|7340.9|7355.9|7340.9|7356|7341|7355.9|7340.9|1
1728545580000|2024-10-10 07:33:00|7356.9|7341.9|7356.7|7341.7|7356.9|7341.9|7356.7|7341.7|0
1728545610000|2024-10-10 07:33:30|7355.7|7340.7|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|0
1728545620000|2024-10-10 07:33:40|7355.5|7340.5|7355.6|7340.6|7355.6|7340.6|7355.5|7340.5|0
1728545630000|2024-10-10 07:33:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|0
1728545650000|2024-10-10 07:34:10|7355.6|7340.6|7354.9|7339.9|7355.6|7340.6|7354.9|7339.9|0
1728545660000|2024-10-10 07:34:20|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1728545670000|2024-10-10 07:34:30|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1728545680000|2024-10-10 07:34:40|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1728545690000|2024-10-10 07:34:50|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1728545730000|2024-10-10 07:35:30|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1728545800000|2024-10-10 07:36:40|7354.1|7339.1|7347.7|7332.7|7354.1|7339.1|7347.7|7332.7|8
1728545830000|2024-10-10 07:37:10|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|0
1728545860000|2024-10-10 07:37:40|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|0
1728545880000|2024-10-10 07:38:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|1
1728545910000|2024-10-10 07:38:30|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1728545920000|2024-10-10 07:38:40|||||||||1
1728545930000|2024-10-10 07:38:50|||||||||1
1728545940000|2024-10-10 07:39:00|7349.3|7334.3|7349.1|7334.1|7349.3|7334.3|7349.1|7334.1|2
1728545960000|2024-10-10 07:39:20|7348.5|7333.5|7348.9|7333.9|7348.9|7333.9|7348.5|7333.5|0
1728545970000|2024-10-10 07:39:30|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|0
1728546000000|2024-10-10 07:40:00|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1728546030000|2024-10-10 07:40:30|7349.5|7334.5|7347.4|7332.4|7349.5|7334.5|7347.4|7332.4|0
1728546040000|2024-10-10 07:40:40|7348.1|7333.1|7351|7336|7351.1|7336.1|7348.1|7333.1|10
1728546050000|2024-10-10 07:40:50|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|0
1728546060000|2024-10-10 07:41:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|0
1728546070000|2024-10-10 07:41:10|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1728546100000|2024-10-10 07:41:40|7351|7336|7350.6|7335.6|7351|7336|7350.6|7335.6|0
1728546110000|2024-10-10 07:41:50|7350.9|7335.9|7350.6|7335.6|7350.9|7335.9|7350.6|7335.6|0
1728546120000|2024-10-10 07:42:00|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|0
1728546160000|2024-10-10 07:42:40|7349.5|7334.5|7349.3|7334.3|7349.5|7334.5|7349.3|7334.3|0
1728546170000|2024-10-10 07:42:50|7349.1|7334.1|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|0
1728546220000|2024-10-10 07:43:40|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|0
1728546240000|2024-10-10 07:44:00|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1728546270000|2024-10-10 07:44:30|7346.1|7331.1|7345.8|7330.8|7346.1|7331.1|7345.8|7330.8|2
1728546280000|2024-10-10 07:44:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|0
1728546290000|2024-10-10 07:44:50|7343.8|7328.8|7340.8|7325.8|7343.8|7328.8|7340.8|7325.8|9
1728546300000|2024-10-10 07:45:00|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|0
1728546310000|2024-10-10 07:45:10|7340.6|7325.6|7340.8|7325.8|7340.9|7325.9|7340.6|7325.6|1
1728546330000|2024-10-10 07:45:30|7342.8|7327.8|7342.3|7327.3|7342.8|7327.8|7342.3|7327.3|1
1728546360000|2024-10-10 07:46:00|||||||||1
1728546370000|2024-10-10 07:46:10|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|0
1728546390000|2024-10-10 07:46:30|7342.3|7327.3|7342.1|7327.1|7342.3|7327.3|7342.1|7327.1|0
1728546420000|2024-10-10 07:47:00|7342.3|7327.3|7342.1|7327.1|7342.3|7327.3|7342.1|7327.1|0
1728546430000|2024-10-10 07:47:10|7342|7327|7342.1|7327.1|7342.1|7327.1|7342|7327|0
1728546510000|2024-10-10 07:48:30|7341.5|7326.5|7341|7326|7341.5|7326.5|7341|7326|0
1728546530000|2024-10-10 07:48:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|0
1728546540000|2024-10-10 07:49:00|7342|7327|7342|7327|7342|7327|7342|7327|0
1728546550000|2024-10-10 07:49:10|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|0
1728546600000|2024-10-10 07:50:00|7340.8|7325.8|7341.3|7326.3|7341.3|7326.3|7340.6|7325.6|0
1728546730000|2024-10-10 07:52:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1728546750000|2024-10-10 07:52:30|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1728546830000|2024-10-10 07:53:50|7341.6|7326.6|7341.3|7326.3|7341.6|7326.6|7341.3|7326.3|3
1728546850000|2024-10-10 07:54:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1728546860000|2024-10-10 07:54:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1728546900000|2024-10-10 07:55:00|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728546940000|2024-10-10 07:55:40|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1728546950000|2024-10-10 07:55:50|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728546960000|2024-10-10 07:56:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1728546970000|2024-10-10 07:56:10|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728546990000|2024-10-10 07:56:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1728547000000|2024-10-10 07:56:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728547120000|2024-10-10 07:58:40|7341.8|7326.8|7343.3|7328.3|7343.4|7328.4|7341.4|7326.4|3
1728547130000|2024-10-10 07:58:50|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|5
1728547140000|2024-10-10 07:59:00|7351.8|7336.8|7351.9|7336.9|7351.9|7336.9|7351.8|7336.8|10
1728547150000|2024-10-10 07:59:10|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|0
1728547160000|2024-10-10 07:59:20|7351.3|7336.3|7350.6|7335.6|7351.3|7336.3|7350.6|7335.6|7
1728547170000|2024-10-10 07:59:30|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|0
1728547180000|2024-10-10 07:59:40|7351.1|7336.1|7349.9|7334.9|7351.6|7336.6|7349.8|7334.8|0
1728547190000|2024-10-10 07:59:50|7349.8|7334.8|7348.5|7333.5|7350.3|7335.3|7348.5|7333.5|0
1728547200000|2024-10-10 08:00:00|7348.9|7333.9|7349.8|7334.8|7349.8|7334.8|7348.6|7333.6|4
1728547210000|2024-10-10 08:00:10|7351.4|7336.4|7352.4|7337.4|7352.4|7337.4|7351.4|7336.4|2
1728547220000|2024-10-10 08:00:20|7352.5|7337.5|7353.4|7338.4|7353.4|7338.4|7352.5|7337.5|1
1728547240000|2024-10-10 08:00:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1728547290000|2024-10-10 08:01:30|7353.4|7338.4|7353.3|7338.3|7353.4|7338.4|7353.3|7338.3|0
1728547300000|2024-10-10 08:01:40|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.8|7337.8|0
1728547310000|2024-10-10 08:01:50|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1728547330000|2024-10-10 08:02:10|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|0
1728547350000|2024-10-10 08:02:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|0
1728547370000|2024-10-10 08:02:50|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|0
1728547380000|2024-10-10 08:03:00|7352.4|7337.4|7352.4|7337.4|7352.8|7337.8|7352.4|7337.4|2
1728547390000|2024-10-10 08:03:10|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|0
1728547410000|2024-10-10 08:03:30|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|0
1728547440000|2024-10-10 08:04:00|7348.5|7333.5|7347.4|7332.4|7348.5|7333.5|7347.3|7332.3|2
1728547450000|2024-10-10 08:04:10|7346.9|7331.9|7343.9|7328.9|7347.4|7332.4|7343.4|7328.4|3
1728547470000|2024-10-10 08:04:30|7345.4|7330.4|7345.4|7330.4|7345.9|7330.9|7345.4|7330.4|1
1728547500000|2024-10-10 08:05:00|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|7343.8|7328.8|0
1728547550000|2024-10-10 08:05:50|7343.4|7328.4|7340.4|7325.4|7343.4|7328.4|7340.3|7325.3|13
1728547560000|2024-10-10 08:06:00|7340.3|7325.3|7339.1|7324.1|7340.3|7325.3|7339.1|7324.1|3
1728547570000|2024-10-10 08:06:10|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|0
1728547600000|2024-10-10 08:06:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1728547670000|2024-10-10 08:07:50|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1728547680000|2024-10-10 08:08:00|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|0
1728547690000|2024-10-10 08:08:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|1
1728547700000|2024-10-10 08:08:20|7341|7326|7341.4|7326.4|7341.4|7326.4|7341|7326|0
1728547720000|2024-10-10 08:08:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1728547810000|2024-10-10 08:10:10|7339.8|7324.8|7339.4|7324.4|7339.8|7324.8|7339.4|7324.4|1
1728547830000|2024-10-10 08:10:30|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|4
1728547840000|2024-10-10 08:10:40|7340.9|7325.9|7340.4|7325.4|7340.9|7325.9|7340.4|7325.4|1
1728547870000|2024-10-10 08:11:10|7340.5|7325.5|7342.4|7327.4|7342.4|7327.4|7340.5|7325.5|1
1728547880000|2024-10-10 08:11:20|7342.5|7327.5|7342.8|7327.8|7342.9|7327.9|7342.4|7327.4|1
1728547890000|2024-10-10 08:11:30|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|0
1728547940000|2024-10-10 08:12:20|7341|7326|7340|7325|7341|7326|7340|7325|2
1728547950000|2024-10-10 08:12:30|7340.4|7325.4|7340.9|7325.9|7340.9|7325.9|7340.3|7325.3|0
1728547980000|2024-10-10 08:13:00|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|4
1728547990000|2024-10-10 08:13:10|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|0
1728548000000|2024-10-10 08:13:20|7342.4|7327.4|7341.4|7326.4|7342.4|7327.4|7341.3|7326.3|0
1728548030000|2024-10-10 08:13:50|7341|7326|7340.4|7325.4|7341|7326|7340.3|7325.3|0
1728548050000|2024-10-10 08:14:10|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|0
1728548110000|2024-10-10 08:15:10|7339.8|7324.8|7339.4|7324.4|7339.8|7324.8|7339.4|7324.4|0
1728548170000|2024-10-10 08:16:10|7339.8|7324.8|7339.9|7324.9|7339.9|7324.9|7339.8|7324.8|3
1728548180000|2024-10-10 08:16:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|4
1728548190000|2024-10-10 08:16:30|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|0
1728548210000|2024-10-10 08:16:50|7340.9|7325.9|7341.4|7326.4|7341.4|7326.4|7340.9|7325.9|0
1728548290000|2024-10-10 08:18:10|7340.9|7325.9|7341.4|7326.4|7341.4|7326.4|7340.9|7325.9|0
1728548310000|2024-10-10 08:18:30|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1728548390000|2024-10-10 08:19:50|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|0
1728548400000|2024-10-10 08:20:00|7342.2|7327.2|7342.7|7327.7|7342.7|7327.7|7342.2|7327.2|1
1728548410000|2024-10-10 08:20:10|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|0
1728548450000|2024-10-10 08:20:50|7342.8|7327.8|7345.4|7330.4|7345.9|7330.9|7342.8|7327.8|3
1728548460000|2024-10-10 08:21:00|7345.8|7330.8|7344.8|7329.8|7345.8|7330.8|7344.8|7329.8|0
1728548470000|2024-10-10 08:21:10|7344.4|7329.4|7343.4|7328.4|7344.6|7329.6|7343.4|7328.4|1
1728548480000|2024-10-10 08:21:20|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1728548490000|2024-10-10 08:21:30|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1728548500000|2024-10-10 08:21:40|7344|7329|7344.3|7329.3|7344.8|7329.8|7344|7329|1
1728548520000|2024-10-10 08:22:00|7344.9|7329.9|7344.4|7329.4|7344.9|7329.9|7344.4|7329.4|0
1728548530000|2024-10-10 08:22:10|7344.3|7329.3|7346.6|7331.6|7346.6|7331.6|7343.9|7328.9|2
1728548540000|2024-10-10 08:22:20|7346.9|7331.9|7349.4|7334.4|7349.4|7334.4|7346.9|7331.9|5
1728548570000|2024-10-10 08:22:50|7349.8|7334.8|7352.4|7337.4|7352.4|7337.4|7349.4|7334.4|5
1728548580000|2024-10-10 08:23:00|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7351.9|7336.9|0
1728548620000|2024-10-10 08:23:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1728548650000|2024-10-10 08:24:10|7352.2|7337.2|7349.4|7334.4|7352.2|7337.2|7349.3|7334.3|5
1728548670000|2024-10-10 08:24:30|7348.9|7333.9|7349.4|7334.4|7349.9|7334.9|7348.9|7333.9|2
1728548700000|2024-10-10 08:25:00|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|7349.9|7334.9|0
1728548710000|2024-10-10 08:25:10|7351.8|7336.8|7351.7|7336.7|7351.8|7336.8|7350.9|7335.9|2
1728548720000|2024-10-10 08:25:20|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.4|7336.4|2
1728548740000|2024-10-10 08:25:40|7351.8|7336.8|7350.9|7335.9|7351.8|7336.8|7350.9|7335.9|0
1728548750000|2024-10-10 08:25:50|7351.4|7336.4|7352.4|7337.4|7352.4|7337.4|7351.4|7336.4|1
1728548760000|2024-10-10 08:26:00|7354.3|7339.3|7355.1|7340.1|7355.1|7340.1|7354.3|7339.3|2
1728548810000|2024-10-10 08:26:50|7355.2|7340.2|7355.6|7340.6|7355.6|7340.6|7355.2|7340.2|0
1728548820000|2024-10-10 08:27:00|7355.4|7340.4|7355.4|7340.4|7355.9|7340.9|7355.4|7340.4|0
1728548830000|2024-10-10 08:27:10|7355.6|7340.6|7355.4|7340.4|7355.9|7340.9|7355.4|7340.4|0
1728548850000|2024-10-10 08:27:30|7355.9|7340.9|7355.9|7340.9|7356.4|7341.4|7355.9|7340.9|1
1728548860000|2024-10-10 08:27:40|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|0
1728548870000|2024-10-10 08:27:50|7356.6|7341.6|7356.9|7341.9|7356.9|7341.9|7356.6|7341.6|0
1728548930000|2024-10-10 08:28:50|7357.4|7342.4|7356.9|7341.9|7357.4|7342.4|7356.9|7341.9|2
1728548970000|2024-10-10 08:29:30|7355.1|7340.1|7353.4|7338.4|7355.1|7340.1|7352.9|7337.9|1
1728548980000|2024-10-10 08:29:40|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1728548990000|2024-10-10 08:29:50|7352.4|7337.4|7351.9|7336.9|7352.4|7337.4|7350.9|7335.9|0
1728549000000|2024-10-10 08:30:00|7350.9|7335.9|7351.9|7336.9|7351.9|7336.9|7350.9|7335.9|0
1728549010000|2024-10-10 08:30:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1728549020000|2024-10-10 08:30:20|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|0
1728549050000|2024-10-10 08:30:50|7351.4|7336.4|7351.6|7336.6|7351.6|7336.6|7351.4|7336.4|0
1728549060000|2024-10-10 08:31:00|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|0
1728549070000|2024-10-10 08:31:10|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7350.9|7335.9|1
1728549090000|2024-10-10 08:31:30|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|0
1728549110000|2024-10-10 08:31:50|||||||||1
1728549140000|2024-10-10 08:32:20|7350.6|7335.6|7351.2|7336.2|7351.2|7336.2|7350.6|7335.6|1
1728549150000|2024-10-10 08:32:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1728549160000|2024-10-10 08:32:40|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1728549220000|2024-10-10 08:33:40|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|0
1728549230000|2024-10-10 08:33:50|7351.6|7336.6|7351.2|7336.2|7351.6|7336.6|7351.2|7336.2|0
1728549240000|2024-10-10 08:34:00|7351.1|7336.1|7351.2|7336.2|7351.2|7336.2|7351.1|7336.1|0
1728549320000|2024-10-10 08:35:20|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1728549340000|2024-10-10 08:35:40|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|0
1728549350000|2024-10-10 08:35:50|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1728549370000|2024-10-10 08:36:10|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.4|7335.4|1
1728549390000|2024-10-10 08:36:30|7350.4|7335.4|7349.4|7334.4|7350.4|7335.4|7348.9|7333.9|1
1728549410000|2024-10-10 08:36:50|7346.3|7331.3|7345.4|7330.4|7346.3|7331.3|7345.4|7330.4|1
1728549420000|2024-10-10 08:37:00|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|1
1728549440000|2024-10-10 08:37:20|7342.9|7327.9|7342.8|7327.8|7342.9|7327.9|7342.8|7327.8|1
1728549520000|2024-10-10 08:38:40|7342.7|7327.7|7342.3|7327.3|7342.7|7327.7|7342.3|7327.3|13
1728549640000|2024-10-10 08:40:40|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|1
1728549660000|2024-10-10 08:41:00|7342.3|7327.3|7343.9|7328.9|7344.9|7329.9|7342.3|7327.3|7
1728549670000|2024-10-10 08:41:10|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|0
1728549680000|2024-10-10 08:41:20|7343.8|7328.8|7343.4|7328.4|7344.3|7329.3|7343.4|7328.4|0
1728549690000|2024-10-10 08:41:30|7343.8|7328.8|7343.1|7328.1|7343.8|7328.8|7342.8|7327.8|0
1728549700000|2024-10-10 08:41:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1728549710000|2024-10-10 08:41:50|7343.1|7328.1|7343.4|7328.4|7343.4|7328.4|7343.1|7328.1|0
1728549730000|2024-10-10 08:42:10|7343.3|7328.3|7343.4|7328.4|7343.4|7328.4|7342.9|7327.9|0
1728549780000|2024-10-10 08:43:00|7343.8|7328.8|7344.8|7329.8|7345.3|7330.3|7343.8|7328.8|1
1728549790000|2024-10-10 08:43:10|7343.7|7328.7|7343.3|7328.3|7343.7|7328.7|7343.3|7328.3|1
1728549810000|2024-10-10 08:43:30|7342.9|7327.9|7342.4|7327.4|7343.4|7328.4|7342.4|7327.4|0
1728549820000|2024-10-10 08:43:40|||||||||1
1728549830000|2024-10-10 08:43:50|||||||||1
1728549840000|2024-10-10 08:44:00|||||||||2
1728549850000|2024-10-10 08:44:10|||||||||1
1728549860000|2024-10-10 08:44:20|7342.6|7327.6|7342.4|7327.4|7342.9|7327.9|7342.4|7327.4|1
1728549870000|2024-10-10 08:44:30|||||||||1
1728549880000|2024-10-10 08:44:40|||||||||1
1728549890000|2024-10-10 08:44:50|||||||||1
1728549900000|2024-10-10 08:45:00|7343.9|7328.9|7343.4|7328.4|7343.9|7328.9|7343.4|7328.4|8
1728549940000|2024-10-10 08:45:40|7343.5|7328.5|7343.6|7328.6|7343.6|7328.6|7343.5|7328.5|0
1728549950000|2024-10-10 08:45:50|7344.7|7329.7|7344.8|7329.8|7344.8|7329.8|7344.7|7329.7|1
1728549970000|2024-10-10 08:46:10|7345.5|7330.5|7346.2|7331.2|7347|7332|7345.5|7330.5|1
1728549980000|2024-10-10 08:46:20|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1728550020000|2024-10-10 08:47:00|7349|7334|7349|7334|7349|7334|7349|7334|1
1728550060000|2024-10-10 08:47:40|7348.8|7333.8|7348.6|7333.6|7348.8|7333.8|7348.5|7333.5|0
1728550080000|2024-10-10 08:48:00|7349|7334|7349|7334|7349|7334|7349|7334|0
1728550110000|2024-10-10 08:48:30|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|2
1728550120000|2024-10-10 08:48:40|7348|7333|7348|7333|7348|7333|7348|7333|0
1728550150000|2024-10-10 08:49:10|7349|7334|7348.7|7333.7|7349|7334|7348.7|7333.7|0
1728550170000|2024-10-10 08:49:30|7348|7333|7348|7333|7348|7333|7348|7333|0
1728550180000|2024-10-10 08:49:40|7348.5|7333.5|7348|7333|7348.5|7333.5|7348|7333|0
1728550210000|2024-10-10 08:50:10|7347.8|7332.8|7347|7332|7347.8|7332.8|7347|7332|0
1728550300000|2024-10-10 08:51:40|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|0
1728550310000|2024-10-10 08:51:50|7348|7333|7348|7333|7348|7333|7348|7333|0
1728550330000|2024-10-10 08:52:10|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1728550340000|2024-10-10 08:52:20|7348.1|7333.1|7348|7333|7348.1|7333.1|7348|7333|1
1728550450000|2024-10-10 08:54:10|7347.7|7332.7|7347.5|7332.5|7347.7|7332.7|7347|7332|0
1728550540000|2024-10-10 08:55:40|7347|7332|7347|7332|7347|7332|7347|7332|0
1728550670000|2024-10-10 08:57:50|7347.1|7332.1|7348.5|7333.5|7348.5|7333.5|7347.1|7332.1|1
1728550680000|2024-10-10 08:58:00|7348.8|7333.8|7349|7334|7349|7334|7348.8|7333.8|1
1728550710000|2024-10-10 08:58:30|7349.1|7334.1|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|0
1728550720000|2024-10-10 08:58:40|7348.5|7333.5|7349|7334|7349|7334|7348.5|7333.5|3
1728550740000|2024-10-10 08:59:00|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|1
1728550750000|2024-10-10 08:59:10|7350|7335|7350|7335|7350|7335|7350|7335|4
1728550760000|2024-10-10 08:59:20|7349|7334|7349.5|7334.5|7349.5|7334.5|7349|7334|0
1728550780000|2024-10-10 08:59:40|7349.3|7334.3|7349|7334|7349.5|7334.5|7349|7334|0
1728550800000|2024-10-10 09:00:00|7348|7333|7348|7333|7348|7333|7348|7333|0
1728550830000|2024-10-10 09:00:30|7347.5|7332.5|7349|7334|7349|7334|7347.5|7332.5|1
1728550840000|2024-10-10 09:00:40|7348.8|7333.8|7348.5|7333.5|7348.8|7333.8|7348.5|7333.5|0
1728550850000|2024-10-10 09:00:50|7348.1|7333.1|7349.5|7334.5|7349.5|7334.5|7348.1|7333.1|1
1728550860000|2024-10-10 09:01:00|7348|7333|7348|7333|7348|7333|7348|7333|0
1728550890000|2024-10-10 09:01:30|7350|7335|7350|7335|7350|7335|7350|7335|2
1728550900000|2024-10-10 09:01:40|7349.8|7334.8|7349.5|7334.5|7349.8|7334.8|7349.5|7334.5|0
1728550920000|2024-10-10 09:02:00|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|2
1728550950000|2024-10-10 09:02:30|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1728550960000|2024-10-10 09:02:40|7348.8|7333.8|7349.3|7334.3|7349.3|7334.3|7348.8|7333.8|1
1728550970000|2024-10-10 09:02:50|7348.8|7333.8|7349.3|7334.3|7349.3|7334.3|7348.8|7333.8|1
1728550980000|2024-10-10 09:03:00|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|0
1728551010000|2024-10-10 09:03:30|7349.2|7334.2|7349.5|7334.5|7349.5|7334.5|7349.2|7334.2|1
1728551050000|2024-10-10 09:04:10|7350.2|7335.2|7350.7|7335.7|7350.7|7335.7|7350.2|7335.2|1
1728551060000|2024-10-10 09:04:20|7351.6|7336.6|7351.7|7336.7|7351.7|7336.7|7351.6|7336.6|0
1728551080000|2024-10-10 09:04:40|7351.6|7336.6|7351.6|7336.6|7352.5|7337.5|7351.5|7336.5|1
1728551090000|2024-10-10 09:04:50|7351.7|7336.7|7352.1|7337.1|7352.1|7337.1|7351.7|7336.7|0
1728551100000|2024-10-10 09:05:00|||||||||1
1728551120000|2024-10-10 09:05:20|7350.3|7335.3|7349.5|7334.5|7350.3|7335.3|7349.5|7334.5|1
1728551140000|2024-10-10 09:05:40|7348.4|7333.4|7350.5|7335.5|7350.6|7335.6|7347.8|7332.8|19
1728551150000|2024-10-10 09:05:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1728551160000|2024-10-10 09:06:00|||||||||12
1728551170000|2024-10-10 09:06:10|7346|7331|7345.5|7330.5|7346|7331|7345.5|7330.5|9
1728551190000|2024-10-10 09:06:30|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|0
1728551200000|2024-10-10 09:06:40|7349|7334|7349|7334|7349|7334|7349|7334|1
1728551210000|2024-10-10 09:06:50|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1728551220000|2024-10-10 09:07:00|7350.6|7335.6|7350.1|7335.1|7351.6|7336.6|7350.1|7335.1|1
1728551230000|2024-10-10 09:07:10|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.5|7335.5|0
1728551240000|2024-10-10 09:07:20|7349|7334|7351.5|7336.5|7351.5|7336.5|7348.5|7333.5|3
1728551250000|2024-10-10 09:07:30|7352|7337|7352|7337|7352|7337|7352|7337|0
1728551350000|2024-10-10 09:09:10|7352.7|7337.7|7353|7338|7353|7338|7352.7|7337.7|3
1728551380000|2024-10-10 09:09:40|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352|7337|0
1728551410000|2024-10-10 09:10:10|7352|7337|7352|7337|7352|7337|7352|7337|0
1728551510000|2024-10-10 09:11:50|||||||||1
1728551520000|2024-10-10 09:12:00|7352.5|7337.5|7353.5|7338.5|7353.5|7338.5|7352.5|7337.5|5
1728551530000|2024-10-10 09:12:10|7354.5|7339.5|7355|7340|7355|7340|7354.5|7339.5|1
1728551550000|2024-10-10 09:12:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1728551560000|2024-10-10 09:12:40|7355|7340|7355|7340|7355|7340|7355|7340|0
1728551580000|2024-10-10 09:13:00|7354.5|7339.5|7355.3|7340.3|7355.3|7340.3|7354.5|7339.5|1
1728551670000|2024-10-10 09:14:30|7356.1|7341.1|7356.5|7341.5|7356.5|7341.5|7356.1|7341.1|2
1728551680000|2024-10-10 09:14:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|0
1728551690000|2024-10-10 09:14:50|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1728551700000|2024-10-10 09:15:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|0
1728551710000|2024-10-10 09:15:10|7354|7339|7353|7338|7354|7339|7353|7338|0
1728551720000|2024-10-10 09:15:20|7352.8|7337.8|7352.5|7337.5|7353|7338|7352.5|7337.5|0
1728551730000|2024-10-10 09:15:30|7352.1|7337.1|7353|7338|7354|7339|7352.1|7337.1|2
1728551740000|2024-10-10 09:15:40|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|7352.6|7337.6|0
1728551750000|2024-10-10 09:15:50|7352.7|7337.7|7352.6|7337.6|7353.1|7338.1|7352.6|7337.6|0
1728551760000|2024-10-10 09:16:00|7353.1|7338.1|7352.3|7337.3|7353.1|7338.1|7352.3|7337.3|1
1728551770000|2024-10-10 09:16:10|7352|7337|7352|7337|7352|7337|7352|7337|0
1728551880000|2024-10-10 09:18:00|7351.6|7336.6|7352.5|7337.5|7352.5|7337.5|7351.6|7336.6|1
1728551900000|2024-10-10 09:18:20|7353|7338|7353|7338|7353|7338|7353|7338|2
1728551910000|2024-10-10 09:18:30|7352.9|7337.9|7352.5|7337.5|7352.9|7337.9|7352.5|7337.5|0
1728551920000|2024-10-10 09:18:40|7353|7338|7353|7338|7353|7338|7353|7338|0
1728551960000|2024-10-10 09:19:20|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|0
1728552000000|2024-10-10 09:20:00|7354.6|7339.6|7355.5|7340.5|7355.5|7340.5|7354.6|7339.6|1
1728552010000|2024-10-10 09:20:10|7355.4|7340.4|7355|7340|7355.4|7340.4|7354.6|7339.6|0
1728552040000|2024-10-10 09:20:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1728552050000|2024-10-10 09:20:50|7353.5|7338.5|7357|7342|7357|7342|7353.4|7338.4|5
1728552060000|2024-10-10 09:21:00|7356.5|7341.5|7354.6|7339.6|7356.5|7341.5|7353.5|7338.5|3
1728552070000|2024-10-10 09:21:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1728552090000|2024-10-10 09:21:30|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728552120000|2024-10-10 09:22:00|7354|7339|7354.5|7339.5|7355|7340|7354|7339|0
1728552130000|2024-10-10 09:22:10|7354.6|7339.6|7355|7340|7355|7340|7354.6|7339.6|0
1728552150000|2024-10-10 09:22:30|7355.1|7340.1|7355.5|7340.5|7355.5|7340.5|7355.1|7340.1|0
1728552160000|2024-10-10 09:22:40|7355.4|7340.4|7355.9|7340.9|7356|7341|7355|7340|2
1728552180000|2024-10-10 09:23:00|7356|7341|7356|7341|7356|7341|7356|7341|0
1728552200000|2024-10-10 09:23:20|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1728552220000|2024-10-10 09:23:40|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|0
1728552250000|2024-10-10 09:24:10|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|0
1728552260000|2024-10-10 09:24:20|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1728552290000|2024-10-10 09:24:50|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|1
1728552400000|2024-10-10 09:26:40|7355.1|7340.1|7355.5|7340.5|7355.5|7340.5|7355.1|7340.1|0
1728552540000|2024-10-10 09:29:00|||||||||1
1728552570000|2024-10-10 09:29:30|||||||||1
1728552600000|2024-10-10 09:30:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|8
1728552610000|2024-10-10 09:30:10|7354|7339|7354|7339|7354|7339|7354|7339|0
1728552620000|2024-10-10 09:30:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1728552630000|2024-10-10 09:30:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|2
1728552640000|2024-10-10 09:30:40|7354|7339|7354|7339|7354|7339|7354|7339|0
1728552680000|2024-10-10 09:31:20|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|0
1728552690000|2024-10-10 09:31:30|7354|7339|7354|7339|7354|7339|7354|7339|4
1728552750000|2024-10-10 09:32:30|7354.1|7339.1|7354.5|7339.5|7354.5|7339.5|7354.1|7339.1|0
1728552760000|2024-10-10 09:32:40|7356|7341|7356|7341|7356|7341|7356|7341|1
1728552770000|2024-10-10 09:32:50|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|0
1728552780000|2024-10-10 09:33:00|7356|7341|7356|7341|7356|7341|7356|7341|0
1728552790000|2024-10-10 09:33:10|7356.5|7341.5|7356|7341|7356.5|7341.5|7356|7341|1
1728552880000|2024-10-10 09:34:40|7360|7345|7360|7345|7360|7345|7360|7345|2
1728552890000|2024-10-10 09:34:50|7360.5|7345.5|7359.5|7344.5|7360.5|7345.5|7359.5|7344.5|1
1728552900000|2024-10-10 09:35:00|7360.6|7345.6|7362.5|7347.5|7362.5|7347.5|7360.6|7345.6|10
1728552910000|2024-10-10 09:35:10|7362.9|7347.9|7364|7349|7364|7349|7362.9|7347.9|3
1728552920000|2024-10-10 09:35:20|7364.4|7349.4|7367.3|7352.3|7367.3|7352.3|7364.4|7349.4|1
1728552930000|2024-10-10 09:35:30|7367.5|7352.5|7367.6|7352.6|7367.6|7352.6|7367.5|7352.5|6
1728552940000|2024-10-10 09:35:40|7368|7353|7368|7353|7368|7353|7368|7353|0
1728552950000|2024-10-10 09:35:50|7368.1|7353.1|7368.5|7353.5|7368.5|7353.5|7368.1|7353.1|0
1728552960000|2024-10-10 09:36:00|7368.6|7353.6|7369.1|7354.1|7369.3|7354.3|7368.6|7353.6|4
1728552970000|2024-10-10 09:36:10|7369.3|7354.3|7368.6|7353.6|7369.6|7354.6|7368.6|7353.6|4
1728552980000|2024-10-10 09:36:20|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|0
1728553010000|2024-10-10 09:36:50|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|10
1728553020000|2024-10-10 09:37:00|7369.3|7354.3|7369|7354|7369.3|7354.3|7369|7354|1
1728553030000|2024-10-10 09:37:10|7369.5|7354.5|7370.6|7355.6|7370.6|7355.6|7369.5|7354.5|7
1728553040000|2024-10-10 09:37:20|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1728553050000|2024-10-10 09:37:30|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|10
1728553070000|2024-10-10 09:37:50|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.6|7356.6|2
1728553080000|2024-10-10 09:38:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728553090000|2024-10-10 09:38:10|7371.8|7356.8|7371.5|7356.5|7371.8|7356.8|7371.5|7356.5|33
1728553100000|2024-10-10 09:38:20|7372|7357|7372|7357|7372|7357|7372|7357|0
1728553120000|2024-10-10 09:38:40|7370.6|7355.6|7370.1|7355.1|7370.6|7355.6|7370.1|7355.1|1
1728553140000|2024-10-10 09:39:00|7370.5|7355.5|7371.9|7356.9|7372|7357|7370.5|7355.5|3
1728553150000|2024-10-10 09:39:10|7372|7357|7372|7357|7372|7357|7372|7357|0
1728553160000|2024-10-10 09:39:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|1
1728553170000|2024-10-10 09:39:30|7371.1|7356.1|7370.4|7355.4|7371.1|7356.1|7370.4|7355.4|5
1728553180000|2024-10-10 09:39:40|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|2
1728553190000|2024-10-10 09:39:50|7370.6|7355.6|7371|7356|7371|7356|7370.6|7355.6|5
1728553200000|2024-10-10 09:40:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|0
1728553210000|2024-10-10 09:40:10|||||||||16
1728553220000|2024-10-10 09:40:20|7372|7357|7372|7357|7372|7357|7372|7357|0
1728553280000|2024-10-10 09:41:20|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|3
1728553290000|2024-10-10 09:41:30|7371.1|7356.1|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|0
1728553310000|2024-10-10 09:41:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728553320000|2024-10-10 09:42:00|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|7
1728553330000|2024-10-10 09:42:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728553350000|2024-10-10 09:42:30|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|0
1728553360000|2024-10-10 09:42:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|11
1728553380000|2024-10-10 09:43:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1728553400000|2024-10-10 09:43:20|7372|7357|7372|7357|7372|7357|7372|7357|1
1728553440000|2024-10-10 09:44:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1728553450000|2024-10-10 09:44:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1728553470000|2024-10-10 09:44:30|7370.1|7355.1|7368.8|7353.8|7370.1|7355.1|7368.8|7353.8|0
1728553480000|2024-10-10 09:44:40|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|0
1728553500000|2024-10-10 09:45:00|7368.8|7353.8|7369.3|7354.3|7369.4|7354.4|7368.8|7353.8|0
1728553550000|2024-10-10 09:45:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1728553570000|2024-10-10 09:46:10|7369.7|7354.7|7370.3|7355.3|7370.4|7355.4|7369.7|7354.7|0
1728553630000|2024-10-10 09:47:10|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1728553650000|2024-10-10 09:47:30|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370|7355|0
1728553720000|2024-10-10 09:48:40|7369.3|7354.3|7368.9|7353.9|7369.3|7354.3|7368.9|7353.9|1
1728553750000|2024-10-10 09:49:10|7367.9|7352.9|7368.9|7353.9|7368.9|7353.9|7367.9|7352.9|1
1728553760000|2024-10-10 09:49:20|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|2
1728553780000|2024-10-10 09:49:40|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1728553790000|2024-10-10 09:49:50|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|0
1728553800000|2024-10-10 09:50:00|7370|7355|7370|7355|7370|7355|7370|7355|0
1728553830000|2024-10-10 09:50:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1728553850000|2024-10-10 09:50:50|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|0
1728553910000|2024-10-10 09:51:50|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|1
1728553930000|2024-10-10 09:52:10|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|0
1728553940000|2024-10-10 09:52:20|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728553950000|2024-10-10 09:52:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|0
1728553960000|2024-10-10 09:52:40|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|0
1728553980000|2024-10-10 09:53:00|7371.9|7356.9|7371.4|7356.4|7371.9|7356.9|7371.4|7356.4|0
1728554040000|2024-10-10 09:54:00|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.2|7356.2|0
1728554050000|2024-10-10 09:54:10|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728554080000|2024-10-10 09:54:40|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1728554090000|2024-10-10 09:54:50|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728554110000|2024-10-10 09:55:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1728554130000|2024-10-10 09:55:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|0
1728554200000|2024-10-10 09:56:40|7370.7|7355.7|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|0
1728554210000|2024-10-10 09:56:50|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|2
1728554220000|2024-10-10 09:57:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1728554230000|2024-10-10 09:57:10|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1728554320000|2024-10-10 09:58:40|7369.2|7354.2|7369.3|7354.3|7369.3|7354.3|7369.2|7354.2|0
1728554340000|2024-10-10 09:59:00|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|0
1728554370000|2024-10-10 09:59:30|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|0
1728554400000|2024-10-10 10:00:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1728554430000|2024-10-10 10:00:30|7369.2|7354.2|7369|7354|7369.2|7354.2|7369|7354|0
1728554460000|2024-10-10 10:01:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|0
1728554470000|2024-10-10 10:01:10|7369|7354|7369.2|7354.2|7369.2|7354.2|7369|7354|0
1728554490000|2024-10-10 10:01:30|7369.5|7354.5|7369.9|7354.9|7369.9|7354.9|7369.5|7354.5|1
1728554520000|2024-10-10 10:02:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|0
1728554540000|2024-10-10 10:02:20|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|0
1728554550000|2024-10-10 10:02:30|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371.4|7356.4|0
1728554580000|2024-10-10 10:03:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|4
1728554590000|2024-10-10 10:03:10|||||||||2
1728554600000|2024-10-10 10:03:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1728554610000|2024-10-10 10:03:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|2
1728554620000|2024-10-10 10:03:40|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1728554630000|2024-10-10 10:03:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|0
1728554680000|2024-10-10 10:04:40|||||||||1
1728554690000|2024-10-10 10:04:50|7371.7|7356.7|7371.6|7356.6|7371.7|7356.7|7371.6|7356.6|1
1728554700000|2024-10-10 10:05:00|||||||||1
1728554770000|2024-10-10 10:06:10|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1728554780000|2024-10-10 10:06:20|7370.4|7355.4|7370.9|7355.9|7371.1|7356.1|7370.4|7355.4|1
1728554860000|2024-10-10 10:07:40|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728554880000|2024-10-10 10:08:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|0
1728555020000|2024-10-10 10:10:20|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.8|7354.8|1
1728555030000|2024-10-10 10:10:30|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|0
1728555060000|2024-10-10 10:11:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1728555300000|2024-10-10 10:15:00|7371.4|7356.4|7371.3|7356.3|7371.8|7356.8|7371.3|7356.3|1
1728555310000|2024-10-10 10:15:10|7371.8|7356.8|7377.9|7362.9|7378.1|7363.1|7371.8|7356.8|12
1728555320000|2024-10-10 10:15:20|||||||||1
1728555340000|2024-10-10 10:15:40|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7379.8|7364.8|5
1728555350000|2024-10-10 10:15:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|3
1728555360000|2024-10-10 10:16:00|7382.7|7367.7|7382.9|7367.9|7382.9|7367.9|7382.7|7367.7|3
1728555370000|2024-10-10 10:16:10|7383.4|7368.4|7382.7|7367.7|7383.4|7368.4|7382.7|7367.7|2
1728555400000|2024-10-10 10:16:40|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1728555410000|2024-10-10 10:16:50|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7383.1|7368.1|1
1728555450000|2024-10-10 10:17:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1728555470000|2024-10-10 10:17:50|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|3
1728555480000|2024-10-10 10:18:00|||||||||2
1728555570000|2024-10-10 10:19:30|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|1
1728555580000|2024-10-10 10:19:40|7380.7|7365.7|7380.4|7365.4|7380.7|7365.7|7380.4|7365.4|0
1728555660000|2024-10-10 10:21:00|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1728555680000|2024-10-10 10:21:20|7379.8|7364.8|7380.4|7365.4|7380.4|7365.4|7379.8|7364.8|0
1728555800000|2024-10-10 10:23:20|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|0
1728555900000|2024-10-10 10:25:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1728555910000|2024-10-10 10:25:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1728555920000|2024-10-10 10:25:20|7379.2|7364.2|7378.4|7363.4|7379.2|7364.2|7378.4|7363.4|1
1728555930000|2024-10-10 10:25:30|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1728555940000|2024-10-10 10:25:40|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1728555990000|2024-10-10 10:26:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1728556100000|2024-10-10 10:28:20|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|1
1728556110000|2024-10-10 10:28:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1728556140000|2024-10-10 10:29:00|||||||||1
1728556160000|2024-10-10 10:29:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1728556170000|2024-10-10 10:29:30|||||||||1
1728556180000|2024-10-10 10:29:40|7386.1|7371.1|7385.1|7370.1|7386.1|7371.1|7384.6|7369.6|12
1728556190000|2024-10-10 10:29:50|7385|7370|7385.3|7370.3|7385.3|7370.3|7385|7370|2
1728556200000|2024-10-10 10:30:00|||||||||1
1728556210000|2024-10-10 10:30:10|7385.5|7370.5|7386.5|7371.5|7386.5|7371.5|7385.5|7370.5|2
1728556220000|2024-10-10 10:30:20|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|2
1728556230000|2024-10-10 10:30:30|||||||||2
1728556240000|2024-10-10 10:30:40|7387.3|7372.3|7387.3|7372.3|7387.5|7372.5|7387.3|7372.3|3
1728556250000|2024-10-10 10:30:50|7387.5|7372.5|7388.5|7373.5|7388.5|7373.5|7387.5|7372.5|2
1728556260000|2024-10-10 10:31:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|2
1728556310000|2024-10-10 10:31:50|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|0
1728556330000|2024-10-10 10:32:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1728556380000|2024-10-10 10:33:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|2
1728556390000|2024-10-10 10:33:10|||||||||1
1728556450000|2024-10-10 10:34:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|2
1728556460000|2024-10-10 10:34:20|7387|7372|7387|7372|7387|7372|7387|7372|0
1728556470000|2024-10-10 10:34:30|7385.5|7370.5|7386|7371|7386.5|7371.5|7385.5|7370.5|2
1728556480000|2024-10-10 10:34:40|||||||||1
1728556520000|2024-10-10 10:35:20|7383|7368|7383.8|7368.8|7384.3|7369.3|7381.8|7366.8|23
1728556540000|2024-10-10 10:35:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|2
1728556550000|2024-10-10 10:35:50|7381.2|7366.2|7380|7365|7381.2|7366.2|7380|7365|2
1728556560000|2024-10-10 10:36:00|7380.3|7365.3|7381.2|7366.2|7381.2|7366.2|7380.3|7365.3|0
1728556570000|2024-10-10 10:36:10|7380.8|7365.8|7381.3|7366.3|7381.3|7366.3|7380.8|7365.8|0
1728556580000|2024-10-10 10:36:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1728556590000|2024-10-10 10:36:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|2
1728556600000|2024-10-10 10:36:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1728556610000|2024-10-10 10:36:50|||||||||20
1728556620000|2024-10-10 10:37:00|7380.5|7365.5|7380.3|7365.3|7380.5|7365.5|7380.3|7365.3|3
1728556630000|2024-10-10 10:37:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1728556640000|2024-10-10 10:37:20|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1728556660000|2024-10-10 10:37:40|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|4
1728556670000|2024-10-10 10:37:50|7376.3|7361.3|7377.3|7362.3|7377.3|7362.3|7376.3|7361.3|18
1728556680000|2024-10-10 10:38:00|7377.6|7362.6|7378.3|7363.3|7378.3|7363.3|7377.6|7362.6|0
1728556690000|2024-10-10 10:38:10|7374.6|7359.6|7372.8|7357.8|7374.6|7359.6|7372.8|7357.8|2
1728556700000|2024-10-10 10:38:20|||||||||9
1728556710000|2024-10-10 10:38:30|7372.5|7357.5|7367.7|7352.7|7372.5|7357.5|7367.7|7352.7|11
1728556720000|2024-10-10 10:38:40|7370.4|7355.4|7369|7354|7370.4|7355.4|7369|7354|34
1728556730000|2024-10-10 10:38:50|7366.6|7351.6|7367|7352|7367|7352|7366.6|7351.6|0
1728556740000|2024-10-10 10:39:00|7367.7|7352.7|7364.9|7349.9|7368|7353|7364.5|7349.5|7
1728556750000|2024-10-10 10:39:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1728556760000|2024-10-10 10:39:20|7364.8|7349.8|7364.6|7349.6|7365.4|7350.4|7364.6|7349.6|7
1728556770000|2024-10-10 10:39:30|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|0
1728556790000|2024-10-10 10:39:50|7366.7|7351.7|7367.9|7352.9|7367.9|7352.9|7366.7|7351.7|1
1728556800000|2024-10-10 10:40:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|5
1728556810000|2024-10-10 10:40:10|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|3
1728556830000|2024-10-10 10:40:30|7368.9|7353.9|7369.2|7354.2|7369.2|7354.2|7368.7|7353.7|1
1728556840000|2024-10-10 10:40:40|7369.7|7354.7|7364.9|7349.9|7369.7|7354.7|7364.7|7349.7|19
1728556850000|2024-10-10 10:40:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1728556860000|2024-10-10 10:41:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|10
1728556870000|2024-10-10 10:41:10|||||||||11
1728556880000|2024-10-10 10:41:20|7360.8|7345.8|7360.5|7345.5|7360.8|7345.8|7360.1|7345.1|1
1728556900000|2024-10-10 10:41:40|7358.1|7343.1|7358|7343|7358.1|7343.1|7358|7343|2
1728556920000|2024-10-10 10:42:00|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|2
1728556930000|2024-10-10 10:42:10|7358|7343|7358|7343|7358|7343|7358|7343|4
1728556940000|2024-10-10 10:42:20|||||||||2
1728556950000|2024-10-10 10:42:30|||||||||2
1728556960000|2024-10-10 10:42:40|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|9
1728556970000|2024-10-10 10:42:50|||||||||6
1728556990000|2024-10-10 10:43:10|7360.4|7345.4|7360.9|7345.9|7360.9|7345.9|7360.4|7345.4|3
1728557000000|2024-10-10 10:43:20|7358.6|7343.6|7358.1|7343.1|7358.6|7343.6|7358.1|7343.1|5
1728557010000|2024-10-10 10:43:30|7356.9|7341.9|7360.2|7345.2|7360.5|7345.5|7356.9|7341.9|3
1728557020000|2024-10-10 10:43:40|7360.5|7345.5|7361.4|7346.4|7361.4|7346.4|7360.5|7345.5|0
1728557030000|2024-10-10 10:43:50|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1728557040000|2024-10-10 10:44:00|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|3
1728557050000|2024-10-10 10:44:10|7361.4|7346.4|7362.4|7347.4|7362.4|7347.4|7361.4|7346.4|1
1728557060000|2024-10-10 10:44:20|7362.5|7347.5|7362.9|7347.9|7362.9|7347.9|7362.5|7347.5|0
1728557070000|2024-10-10 10:44:30|7363.4|7348.4|7364.5|7349.5|7364.5|7349.5|7363.4|7348.4|2
1728557080000|2024-10-10 10:44:40|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7364.4|7349.4|1
1728557100000|2024-10-10 10:45:00|7364.8|7349.8|7366.5|7351.5|7366.5|7351.5|7364.8|7349.8|0
1728557160000|2024-10-10 10:46:00|||||||||1
1728557180000|2024-10-10 10:46:20|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|0
1728557190000|2024-10-10 10:46:30|7367|7352|7367|7352|7367|7352|7367|7352|0
1728557220000|2024-10-10 10:47:00|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|0
1728557230000|2024-10-10 10:47:10|7367|7352|7367.5|7352.5|7367.5|7352.5|7367|7352|0
1728557320000|2024-10-10 10:48:40|7368|7353|7367.5|7352.5|7368|7353|7367.5|7352.5|0
1728557400000|2024-10-10 10:50:00|7368.5|7353.5|7368|7353|7368.5|7353.5|7368|7353|1
1728557410000|2024-10-10 10:50:10|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1728557510000|2024-10-10 10:51:50|7369|7354|7370.5|7355.5|7371|7356|7369|7354|11
1728557520000|2024-10-10 10:52:00|7370.6|7355.6|7373.5|7358.5|7373.5|7358.5|7370.6|7355.6|0
1728557530000|2024-10-10 10:52:10|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1728557540000|2024-10-10 10:52:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1728557560000|2024-10-10 10:52:40|7372.4|7357.4|7373.1|7358.1|7373.1|7358.1|7372.4|7357.4|1
1728557570000|2024-10-10 10:52:50|7373.6|7358.6|7373.1|7358.1|7373.6|7358.6|7373.1|7358.1|2
1728557600000|2024-10-10 10:53:20|7370.1|7355.1|7369.3|7354.3|7370.1|7355.1|7369.3|7354.3|4
1728557620000|2024-10-10 10:53:40|7369|7354|7368.6|7353.6|7369|7354|7368.6|7353.6|0
1728557640000|2024-10-10 10:54:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|0
1728557660000|2024-10-10 10:54:20|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|0
1728557740000|2024-10-10 10:55:40|7367.1|7352.1|7367.6|7352.6|7367.6|7352.6|7367.1|7352.1|0
1728557790000|2024-10-10 10:56:30|7367.8|7352.8|7368.4|7353.4|7368.4|7353.4|7367.6|7352.6|1
1728557800000|2024-10-10 10:56:40|7368.5|7353.5|7369.4|7354.4|7369.4|7354.4|7368.5|7353.5|0
1728557810000|2024-10-10 10:56:50|||||||||1
1728557910000|2024-10-10 10:58:30|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1728557980000|2024-10-10 10:59:40|7371.3|7356.3|7370.9|7355.9|7371.3|7356.3|7370.8|7355.8|1
1728558000000|2024-10-10 11:00:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728558010000|2024-10-10 11:00:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|3
1728558100000|2024-10-10 11:01:40|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|0
1728558120000|2024-10-10 11:02:00|7372.1|7357.1|7372.3|7357.3|7372.3|7357.3|7372.1|7357.1|1
1728558130000|2024-10-10 11:02:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|0
1728558140000|2024-10-10 11:02:20|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1728558150000|2024-10-10 11:02:30|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|0
1728558200000|2024-10-10 11:03:20|7372.3|7357.3|7369.6|7354.6|7372.3|7357.3|7369.6|7354.6|3
1728558210000|2024-10-10 11:03:30|7369.9|7354.9|7370.8|7355.8|7370.8|7355.8|7369.9|7354.9|0
1728558220000|2024-10-10 11:03:40|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1728558230000|2024-10-10 11:03:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1728558240000|2024-10-10 11:04:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|0
1728558270000|2024-10-10 11:04:30|7371.3|7356.3|7370.8|7355.8|7371.3|7356.3|7370.8|7355.8|0
1728558330000|2024-10-10 11:05:30|7370.6|7355.6|7370.3|7355.3|7370.6|7355.6|7369.8|7354.8|0
1728558430000|2024-10-10 11:07:10|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|0
1728558460000|2024-10-10 11:07:40|||||||||1
1728558470000|2024-10-10 11:07:50|7372.1|7357.1|7372|7357|7372.6|7357.6|7372|7357|0
1728558480000|2024-10-10 11:08:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|0
1728558520000|2024-10-10 11:08:40|7371.1|7356.1|7371.8|7356.8|7371.8|7356.8|7371.1|7356.1|0
1728558540000|2024-10-10 11:09:00|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|0
1728558550000|2024-10-10 11:09:10|7371.4|7356.4|7371.3|7356.3|7371.8|7356.8|7371.3|7356.3|0
1728558560000|2024-10-10 11:09:20|7370.9|7355.9|7370.8|7355.8|7370.9|7355.9|7370.8|7355.8|1
1728558600000|2024-10-10 11:10:00|7371.9|7356.9|7372.4|7357.4|7372.4|7357.4|7371.9|7356.9|0
1728558660000|2024-10-10 11:11:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1728558760000|2024-10-10 11:12:40|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|0
1728558820000|2024-10-10 11:13:40|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|0
1728558830000|2024-10-10 11:13:50|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1728558840000|2024-10-10 11:14:00|7375|7360|7375.3|7360.3|7375.3|7360.3|7375|7360|1
1728558860000|2024-10-10 11:14:20|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1728558890000|2024-10-10 11:14:50|7372.8|7357.8|7373.8|7358.8|7374.3|7359.3|7372.8|7357.8|3
1728558900000|2024-10-10 11:15:00|7374.3|7359.3|7374.4|7359.4|7374.4|7359.4|7374.3|7359.3|0
1728558910000|2024-10-10 11:15:10|7374.9|7359.9|7376.4|7361.4|7376.4|7361.4|7374.8|7359.8|5
1728558920000|2024-10-10 11:15:20|7376.1|7361.1|7375.8|7360.8|7376.1|7361.1|7375.7|7360.7|1
1728558940000|2024-10-10 11:15:40|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|0
1728558950000|2024-10-10 11:15:50|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|0
1728558970000|2024-10-10 11:16:10|7375.8|7360.8|7375.7|7360.7|7375.8|7360.8|7375.7|7360.7|0
1728558990000|2024-10-10 11:16:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|0
1728559020000|2024-10-10 11:17:00|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1728559060000|2024-10-10 11:17:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|1
1728559080000|2024-10-10 11:18:00|7375.5|7360.5|7374|7359|7375.9|7360.9|7374|7359|1
1728559090000|2024-10-10 11:18:10|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|0
1728559100000|2024-10-10 11:18:20|7374.7|7359.7|7375|7360|7375|7360|7374.7|7359.7|0
1728559120000|2024-10-10 11:18:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|1
1728559230000|2024-10-10 11:20:30|||||||||1
1728559240000|2024-10-10 11:20:40|7375|7360|7373.5|7358.5|7375|7360|7373.5|7358.5|2
1728559250000|2024-10-10 11:20:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|2
1728559320000|2024-10-10 11:22:00|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|7368.4|7353.4|0
1728559330000|2024-10-10 11:22:10|7368|7353|7368|7353|7368|7353|7368|7353|0
1728559370000|2024-10-10 11:22:50|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|1
1728559380000|2024-10-10 11:23:00|7369|7354|7369|7354|7369|7354|7369|7354|0
1728559450000|2024-10-10 11:24:10|7369.4|7354.4|7371|7356|7371|7356|7369.4|7354.4|1
1728559470000|2024-10-10 11:24:30|7371.2|7356.2|7371.7|7356.7|7371.7|7356.7|7371.2|7356.2|0
1728559500000|2024-10-10 11:25:00|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.5|7356.5|0
1728559520000|2024-10-10 11:25:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1728559530000|2024-10-10 11:25:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1728559590000|2024-10-10 11:26:30|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1728559600000|2024-10-10 11:26:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1728559620000|2024-10-10 11:27:00|7370|7355|7370|7355|7370|7355|7370|7355|0
1728559630000|2024-10-10 11:27:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1728559800000|2024-10-10 11:30:00|7370|7355|7370|7355|7370|7355|7370|7355|0
1728559810000|2024-10-10 11:30:10|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|0
1728559980000|2024-10-10 11:33:00|7370.3|7355.3|7372.2|7357.2|7372.2|7357.2|7370.3|7355.3|2
1728559990000|2024-10-10 11:33:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|2
1728560000000|2024-10-10 11:33:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1728560020000|2024-10-10 11:33:40|7372.3|7357.3|7371.7|7356.7|7372.7|7357.7|7371.3|7356.3|6
1728560040000|2024-10-10 11:34:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728560060000|2024-10-10 11:34:20|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1728560070000|2024-10-10 11:34:30|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|0
1728560080000|2024-10-10 11:34:40|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1728560120000|2024-10-10 11:35:20|7371.6|7356.6|7371.4|7356.4|7371.9|7356.9|7371.4|7356.4|0
1728560150000|2024-10-10 11:35:50|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7371.9|7356.9|0
1728560160000|2024-10-10 11:36:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|0
1728560220000|2024-10-10 11:37:00|7372.8|7357.8|7371.9|7356.9|7372.8|7357.8|7371.9|7356.9|0
1728560270000|2024-10-10 11:37:50|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|0
1728560300000|2024-10-10 11:38:20|7372.1|7357.1|7372.4|7357.4|7372.4|7357.4|7372.1|7357.1|0
1728560310000|2024-10-10 11:38:30|7372.3|7357.3|7371.9|7356.9|7372.3|7357.3|7371.9|7356.9|0
1728560350000|2024-10-10 11:39:10|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|0
1728560370000|2024-10-10 11:39:30|7372.8|7357.8|7372.6|7357.6|7372.9|7357.9|7372.4|7357.4|1
1728560380000|2024-10-10 11:39:40|7372.8|7357.8|7372.4|7357.4|7372.9|7357.9|7372.4|7357.4|1
1728560420000|2024-10-10 11:40:20|||||||||1
1728560440000|2024-10-10 11:40:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1728560450000|2024-10-10 11:40:50|7373.9|7358.9|7374.4|7359.4|7374.4|7359.4|7373.9|7358.9|0
1728560460000|2024-10-10 11:41:00|7374.8|7359.8|7376.2|7361.2|7376.2|7361.2|7374.8|7359.8|2
1728560470000|2024-10-10 11:41:10|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1728560540000|2024-10-10 11:42:20|7376.3|7361.3|7374.8|7359.8|7376.3|7361.3|7374.8|7359.8|1
1728560550000|2024-10-10 11:42:30|7375.3|7360.3|7375|7360|7375.3|7360.3|7375|7360|0
1728560560000|2024-10-10 11:42:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1728560650000|2024-10-10 11:44:10|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|0
1728560660000|2024-10-10 11:44:20|7373.9|7358.9|7374.3|7359.3|7374.3|7359.3|7373.9|7358.9|0
1728560670000|2024-10-10 11:44:30|7374.7|7359.7|7374.2|7359.2|7374.7|7359.7|7374.2|7359.2|0
1728560700000|2024-10-10 11:45:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|0
1728560740000|2024-10-10 11:45:40|7374.3|7359.3|7374.7|7359.7|7374.7|7359.7|7374.3|7359.3|0
1728560800000|2024-10-10 11:46:40|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7372.8|7357.8|2
1728560810000|2024-10-10 11:46:50|||||||||1
1728560860000|2024-10-10 11:47:40|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|0
1728560870000|2024-10-10 11:47:50|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1728560880000|2024-10-10 11:48:00|7374.3|7359.3|7374.6|7359.6|7374.6|7359.6|7374.3|7359.3|3
1728560890000|2024-10-10 11:48:10|7375|7360|7375.8|7360.8|7375.8|7360.8|7375|7360|0
1728560900000|2024-10-10 11:48:20|7375.5|7360.5|7374.5|7359.5|7375.5|7360.5|7374.2|7359.2|1
1728560990000|2024-10-10 11:49:50|7375|7360|7375|7360|7375|7360|7375|7360|0
1728561060000|2024-10-10 11:51:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|0
1728561070000|2024-10-10 11:51:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1728561080000|2024-10-10 11:51:20|7374|7359|7372.7|7357.7|7374|7359|7372.7|7357.7|7
1728561090000|2024-10-10 11:51:30|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|3
1728561100000|2024-10-10 11:51:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|8
1728561120000|2024-10-10 11:52:00|7374|7359|7374.3|7359.3|7374.3|7359.3|7374|7359|0
1728561130000|2024-10-10 11:52:10|||||||||1
1728561150000|2024-10-10 11:52:30|7373.2|7358.2|7373.5|7358.5|7373.5|7358.5|7373.2|7358.2|1
1728561160000|2024-10-10 11:52:40|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|0
1728561180000|2024-10-10 11:53:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|0
1728561240000|2024-10-10 11:54:00|7375.1|7360.1|7375.3|7360.3|7375.3|7360.3|7375.1|7360.1|0
1728561250000|2024-10-10 11:54:10|7375|7360|7375|7360|7375|7360|7375|7360|0
1728561280000|2024-10-10 11:54:40|7376|7361|7375.6|7360.6|7376|7361|7375.6|7360.6|0
1728561290000|2024-10-10 11:54:50|7376|7361|7377.5|7362.5|7377.5|7362.5|7376|7361|2
1728561330000|2024-10-10 11:55:30|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1728561340000|2024-10-10 11:55:40|7378.3|7363.3|7378.7|7363.7|7378.7|7363.7|7378.3|7363.3|0
1728561400000|2024-10-10 11:56:40|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.8|7363.8|2
1728561410000|2024-10-10 11:56:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|2
1728561440000|2024-10-10 11:57:20|7379.6|7364.6|7379.5|7364.5|7380|7365|7379.5|7364.5|1
1728561480000|2024-10-10 11:58:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|2
1728561550000|2024-10-10 11:59:10|7377.3|7362.3|7377.5|7362.5|7377.5|7362.5|7377.3|7362.3|1
1728561570000|2024-10-10 11:59:30|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1728561580000|2024-10-10 11:59:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|0
1728561600000|2024-10-10 12:00:00|7370.7|7355.7|7366|7351|7370.7|7355.7|7365.1|7350.1|34
1728561610000|2024-10-10 12:00:10|7365.8|7350.8|7362.4|7347.4|7365.8|7350.8|7362.1|7347.1|13
1728561630000|2024-10-10 12:00:30|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1728561640000|2024-10-10 12:00:40|7362.6|7347.6|7361.4|7346.4|7362.9|7347.9|7361.4|7346.4|2
1728561650000|2024-10-10 12:00:50|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|7361.1|7346.1|1
1728561660000|2024-10-10 12:01:00|7361.4|7346.4|7357.6|7342.6|7361.9|7346.9|7357.6|7342.6|5
1728561670000|2024-10-10 12:01:10|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|0
1728561680000|2024-10-10 12:01:20|7357.2|7342.2|7357.2|7342.2|7357.3|7342.3|7357.2|7342.2|17
1728561700000|2024-10-10 12:01:40|7357.7|7342.7|7357.8|7342.8|7358.7|7343.7|7357.7|7342.7|5
1728561720000|2024-10-10 12:02:00|7358.2|7343.2|7358.5|7343.5|7358.7|7343.7|7358.2|7343.2|0
1728561730000|2024-10-10 12:02:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|0
1728561740000|2024-10-10 12:02:20|7355.7|7340.7|7355.5|7340.5|7355.7|7340.7|7355.2|7340.2|57
1728561750000|2024-10-10 12:02:30|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.5|7340.5|1
1728561760000|2024-10-10 12:02:40|7354.9|7339.9|7353.5|7338.5|7354.9|7339.9|7353.5|7338.5|1
1728561770000|2024-10-10 12:02:50|||||||||1
1728561780000|2024-10-10 12:03:00|7353.2|7338.2|7354.2|7339.2|7354.2|7339.2|7353.2|7338.2|0
1728561800000|2024-10-10 12:03:20|7354.9|7339.9|7354.7|7339.7|7354.9|7339.9|7354.7|7339.7|1
1728561820000|2024-10-10 12:03:40|7355.7|7340.7|7359.8|7344.8|7359.8|7344.8|7355.7|7340.7|4
1728561830000|2024-10-10 12:03:50|7359.7|7344.7|7360.4|7345.4|7360.4|7345.4|7359.3|7344.3|1
1728561840000|2024-10-10 12:04:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|0
1728561850000|2024-10-10 12:04:10|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|5
1728561900000|2024-10-10 12:05:00|7358.8|7343.8|7357.2|7342.2|7359.4|7344.4|7357.2|7342.2|9
1728561910000|2024-10-10 12:05:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|0
1728561920000|2024-10-10 12:05:20|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|0
1728561940000|2024-10-10 12:05:40|7357.7|7342.7|7355.8|7340.8|7357.8|7342.8|7355.8|7340.8|6
1728561950000|2024-10-10 12:05:50|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|0
1728561960000|2024-10-10 12:06:00|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|10
1728561970000|2024-10-10 12:06:10|7355.7|7340.7|7357.8|7342.8|7357.8|7342.8|7355.7|7340.7|2
1728561980000|2024-10-10 12:06:20|7358.3|7343.3|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|2
1728562000000|2024-10-10 12:06:40|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|1
1728562010000|2024-10-10 12:06:50|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|0
1728562020000|2024-10-10 12:07:00|7357.7|7342.7|7357.3|7342.3|7357.7|7342.7|7357.3|7342.3|1
1728562030000|2024-10-10 12:07:10|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1728562040000|2024-10-10 12:07:20|7358.7|7343.7|7358.8|7343.8|7359.9|7344.9|7358.7|7343.7|3
1728562050000|2024-10-10 12:07:30|7358.4|7343.4|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|1
1728562060000|2024-10-10 12:07:40|7358.7|7343.7|7358.8|7343.8|7360.2|7345.2|7358.7|7343.7|1
1728562080000|2024-10-10 12:08:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|0
1728562090000|2024-10-10 12:08:10|7361.8|7346.8|7363.4|7348.4|7363.4|7348.4|7361.8|7346.8|2
1728562100000|2024-10-10 12:08:20|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|0
1728562110000|2024-10-10 12:08:30|7364.4|7349.4|7364.8|7349.8|7364.8|7349.8|7364.4|7349.4|0
1728562120000|2024-10-10 12:08:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|2
1728562130000|2024-10-10 12:08:50|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|0
1728562150000|2024-10-10 12:09:10|7364.9|7349.9|7365.4|7350.4|7365.4|7350.4|7364.9|7349.9|0
1728562160000|2024-10-10 12:09:20|7365.3|7350.3|7364.9|7349.9|7365.3|7350.3|7364.9|7349.9|0
1728562170000|2024-10-10 12:09:30|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|2
1728562180000|2024-10-10 12:09:40|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|3
1728562190000|2024-10-10 12:09:50|7362.8|7347.8|7362.4|7347.4|7362.8|7347.8|7362.3|7347.3|0
1728562200000|2024-10-10 12:10:00|7362.2|7347.2|7367.1|7352.1|7367.1|7352.1|7362.2|7347.2|8
1728562210000|2024-10-10 12:10:10|7366.9|7351.9|7365.6|7350.6|7366.9|7351.9|7365.6|7350.6|1
1728562220000|2024-10-10 12:10:20|7365.8|7350.8|7366.1|7351.1|7366.2|7351.2|7365.8|7350.8|0
1728562230000|2024-10-10 12:10:30|7366.7|7351.7|7366.1|7351.1|7366.7|7351.7|7366.1|7351.1|1
1728562240000|2024-10-10 12:10:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|0
1728562260000|2024-10-10 12:11:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1728562280000|2024-10-10 12:11:20|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|7365.1|7350.1|1
1728562310000|2024-10-10 12:11:50|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|1
1728562320000|2024-10-10 12:12:00|7360.7|7345.7|7361.8|7346.8|7361.8|7346.8|7360.7|7345.7|2
1728562330000|2024-10-10 12:12:10|7361.7|7346.7|7361.3|7346.3|7361.7|7346.7|7361.3|7346.3|0
1728562340000|2024-10-10 12:12:20|7360.2|7345.2|7360.1|7345.1|7360.2|7345.2|7360.1|7345.1|3
1728562350000|2024-10-10 12:12:30|7357.9|7342.9|7358.1|7343.1|7358.1|7343.1|7357.9|7342.9|1
1728562370000|2024-10-10 12:12:50|7358.2|7343.2|7357.3|7342.3|7359.1|7344.1|7356.7|7341.7|6
1728562380000|2024-10-10 12:13:00|7357.8|7342.8|7359.7|7344.7|7359.7|7344.7|7356.7|7341.7|5
1728562410000|2024-10-10 12:13:30|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|0
1728562420000|2024-10-10 12:13:40|7360.1|7345.1|7359.9|7344.9|7360.1|7345.1|7359.9|7344.9|5
1728562430000|2024-10-10 12:13:50|||||||||1
1728562440000|2024-10-10 12:14:00|7359.8|7344.8|7361.3|7346.3|7361.3|7346.3|7359.8|7344.8|3
1728562470000|2024-10-10 12:14:30|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|0
1728562490000|2024-10-10 12:14:50|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|0
1728562500000|2024-10-10 12:15:00|7361.3|7346.3|7361.9|7346.9|7362.2|7347.2|7361.3|7346.3|2
1728562510000|2024-10-10 12:15:10|7361.7|7346.7|7360.1|7345.1|7361.7|7346.7|7360.1|7345.1|5
1728562520000|2024-10-10 12:15:20|7357.8|7342.8|7359.1|7344.1|7359.7|7344.7|7357.7|7342.7|9
1728562530000|2024-10-10 12:15:30|7359.7|7344.7|7359.1|7344.1|7359.7|7344.7|7359.1|7344.1|1
1728562550000|2024-10-10 12:15:50|7358.9|7343.9|7356.1|7341.1|7358.9|7343.9|7356.1|7341.1|7
1728562570000|2024-10-10 12:16:10|7356.6|7341.6|7357.2|7342.2|7357.2|7342.2|7356.6|7341.6|2
1728562590000|2024-10-10 12:16:30|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|0
1728562600000|2024-10-10 12:16:40|7358.3|7343.3|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|1
1728562610000|2024-10-10 12:16:50|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1728562620000|2024-10-10 12:17:00|7359.8|7344.8|7360.1|7345.1|7360.2|7345.2|7359.8|7344.8|2
1728562630000|2024-10-10 12:17:10|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|2
1728562650000|2024-10-10 12:17:30|7358.7|7343.7|7358.2|7343.2|7358.7|7343.7|7358.2|7343.2|0
1728562660000|2024-10-10 12:17:40|7357.7|7342.7|7358.7|7343.7|7358.7|7343.7|7357.7|7342.7|2
1728562670000|2024-10-10 12:17:50|||||||||1
1728562680000|2024-10-10 12:18:00|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|1
1728562690000|2024-10-10 12:18:10|7358.8|7343.8|7358.2|7343.2|7358.8|7343.8|7358.2|7343.2|1
1728562710000|2024-10-10 12:18:30|7358.1|7343.1|7357.7|7342.7|7358.1|7343.1|7357.6|7342.6|2
1728562720000|2024-10-10 12:18:40|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|0
1728562730000|2024-10-10 12:18:50|7358.8|7343.8|7360.2|7345.2|7360.2|7345.2|7358.8|7343.8|2
1728562750000|2024-10-10 12:19:10|7360.1|7345.1|7359.7|7344.7|7360.1|7345.1|7359.7|7344.7|0
1728562780000|2024-10-10 12:19:40|7359.2|7344.2|7361.6|7346.6|7361.6|7346.6|7359.2|7344.2|15
1728562790000|2024-10-10 12:19:50|7361.7|7346.7|7362.3|7347.3|7362.3|7347.3|7361.7|7346.7|10
1728562800000|2024-10-10 12:20:00|7362.5|7347.5|7362.3|7347.3|7362.5|7347.5|7362.3|7347.3|1
1728562810000|2024-10-10 12:20:10|7360.9|7345.9|7360.1|7345.1|7360.9|7345.9|7360.1|7345.1|1
1728562820000|2024-10-10 12:20:20|7359.2|7344.2|7360.2|7345.2|7360.2|7345.2|7359.2|7344.2|0
1728562830000|2024-10-10 12:20:30|7359.7|7344.7|7358.7|7343.7|7360.2|7345.2|7358.7|7343.7|3
1728562840000|2024-10-10 12:20:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728562850000|2024-10-10 12:20:50|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|0
1728562860000|2024-10-10 12:21:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|5
1728562870000|2024-10-10 12:21:10|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728562880000|2024-10-10 12:21:20|7358.3|7343.3|7358.7|7343.7|7358.7|7343.7|7358.3|7343.3|0
1728562900000|2024-10-10 12:21:40|||||||||1
1728562910000|2024-10-10 12:21:50|||||||||1
1728562920000|2024-10-10 12:22:00|7358.3|7343.3|7358.2|7343.2|7358.3|7343.3|7358.2|7343.2|4
1728562930000|2024-10-10 12:22:10|7358.6|7343.6|7358.1|7343.1|7358.6|7343.6|7358.1|7343.1|15
1728562980000|2024-10-10 12:23:00|7357.6|7342.6|7357.4|7342.4|7357.6|7342.6|7357.4|7342.4|3
1728563010000|2024-10-10 12:23:30|7357.8|7342.8|7360.6|7345.6|7360.6|7345.6|7357.8|7342.8|7
1728563030000|2024-10-10 12:23:50|7360.7|7345.7|7361.2|7346.2|7361.2|7346.2|7360.7|7345.7|9
1728563040000|2024-10-10 12:24:00|7358.6|7343.6|7360.3|7345.3|7360.3|7345.3|7358.6|7343.6|2
1728563050000|2024-10-10 12:24:10|7360.6|7345.6|7362.2|7347.2|7362.2|7347.2|7360.6|7345.6|4
1728563060000|2024-10-10 12:24:20|7362.8|7347.8|7363.7|7348.7|7363.7|7348.7|7362.1|7347.1|4
1728563070000|2024-10-10 12:24:30|7364.4|7349.4|7362.8|7347.8|7365.2|7350.2|7362.8|7347.8|13
1728563080000|2024-10-10 12:24:40|7363.6|7348.6|7363.3|7348.3|7363.7|7348.7|7363.2|7348.2|2
1728563100000|2024-10-10 12:25:00|7364.1|7349.1|7363.1|7348.1|7364.1|7349.1|7363.1|7348.1|1
1728563120000|2024-10-10 12:25:20|7363.6|7348.6|7362.6|7347.6|7363.6|7348.6|7362.1|7347.1|4
1728563130000|2024-10-10 12:25:30|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|0
1728563150000|2024-10-10 12:25:50|7363.6|7348.6|7364.7|7349.7|7364.7|7349.7|7363.6|7348.6|9
1728563170000|2024-10-10 12:26:10|7364.6|7349.6|7363.4|7348.4|7364.6|7349.6|7363.4|7348.4|16
1728563190000|2024-10-10 12:26:30|||||||||3
1728563200000|2024-10-10 12:26:40|7363.9|7348.9|7363.4|7348.4|7363.9|7348.9|7363.4|7348.4|1
1728563210000|2024-10-10 12:26:50|7363.2|7348.2|7362.3|7347.3|7363.2|7348.2|7362.3|7347.3|1
1728563220000|2024-10-10 12:27:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|9
1728563230000|2024-10-10 12:27:10|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|0
1728563240000|2024-10-10 12:27:20|7361.7|7346.7|7361.2|7346.2|7362.2|7347.2|7361.2|7346.2|4
1728563250000|2024-10-10 12:27:30|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|0
1728563270000|2024-10-10 12:27:50|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1728563280000|2024-10-10 12:28:00|7363.6|7348.6|7364.6|7349.6|7364.7|7349.7|7363.6|7348.6|1
1728563290000|2024-10-10 12:28:10|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|0
1728563300000|2024-10-10 12:28:20|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1728563330000|2024-10-10 12:28:50|7365.7|7350.7|7368.1|7353.1|7368.1|7353.1|7365.7|7350.7|1
1728563340000|2024-10-10 12:29:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|2
1728563350000|2024-10-10 12:29:10|7366.6|7351.6|7368.7|7353.7|7368.7|7353.7|7366.6|7351.6|5
1728563360000|2024-10-10 12:29:20|7368.6|7353.6|7369.1|7354.1|7369.1|7354.1|7366.8|7351.8|7
1728563370000|2024-10-10 12:29:30|7368.7|7353.7|7368.6|7353.6|7368.7|7353.7|7368.6|7353.6|2
1728563390000|2024-10-10 12:29:50|7368.7|7353.7|7369.1|7354.1|7369.1|7354.1|7368.7|7353.7|0
1728563400000|2024-10-10 12:30:00|7369.2|7354.2|7368.6|7353.6|7369.6|7354.6|7368.6|7353.6|5
1728563410000|2024-10-10 12:30:10|7369.1|7354.1|7359.5|7344.5|7369.1|7354.1|7357.4|7342.4|43
1728563420000|2024-10-10 12:30:20|7357.2|7342.2|7358.1|7343.1|7359.3|7344.3|7356.4|7341.4|25
1728563430000|2024-10-10 12:30:30|7358.3|7343.3|7357.7|7342.7|7359.1|7344.1|7357.7|7342.7|12
1728563440000|2024-10-10 12:30:40|7357.6|7342.6|7360.1|7345.1|7360.1|7345.1|7356.6|7341.6|2
1728563450000|2024-10-10 12:30:50|7361.6|7346.6|7357.4|7342.4|7361.6|7346.6|7357.4|7342.4|11
1728563460000|2024-10-10 12:31:00|7357.6|7342.6|7359.6|7344.6|7359.6|7344.6|7357.4|7342.4|1
1728563470000|2024-10-10 12:31:10|7359.4|7344.4|7359.6|7344.6|7359.6|7344.6|7358.9|7343.9|0
1728563480000|2024-10-10 12:31:20|7361.8|7346.8|7366.7|7351.7|7366.7|7351.7|7361.8|7346.8|2
1728563490000|2024-10-10 12:31:30|7366.6|7351.6|7367.1|7352.1|7368.1|7353.1|7366.6|7351.6|5
1728563500000|2024-10-10 12:31:40|7367.2|7352.2|7372.6|7357.6|7372.6|7357.6|7367.2|7352.2|9
1728563510000|2024-10-10 12:31:50|7372.4|7357.4|7372.1|7357.1|7372.4|7357.4|7371.6|7356.6|1
1728563520000|2024-10-10 12:32:00|7369.3|7354.3|7366.4|7351.4|7369.3|7354.3|7366.4|7351.4|15
1728563530000|2024-10-10 12:32:10|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|0
1728563540000|2024-10-10 12:32:20|7367.9|7352.9|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|0
1728563550000|2024-10-10 12:32:30|7367.2|7352.2|7366.9|7351.9|7367.3|7352.3|7366.9|7351.9|3
1728563570000|2024-10-10 12:32:50|7368.4|7353.4|7368.4|7353.4|7368.6|7353.6|7367.7|7352.7|4
1728563580000|2024-10-10 12:33:00|7368.6|7353.6|7369.1|7354.1|7369.1|7354.1|7368.6|7353.6|0
1728563590000|2024-10-10 12:33:10|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|0
1728563610000|2024-10-10 12:33:30|7369.2|7354.2|7368.4|7353.4|7369.2|7354.2|7367.9|7352.9|3
1728563620000|2024-10-10 12:33:40|7368.3|7353.3|7367.9|7352.9|7368.4|7353.4|7367.9|7352.9|0
1728563630000|2024-10-10 12:33:50|7368.1|7353.1|7367.9|7352.9|7368.1|7353.1|7367.9|7352.9|0
1728563650000|2024-10-10 12:34:10|7367.4|7352.4|7365.9|7350.9|7367.4|7352.4|7364.9|7349.9|24
1728563660000|2024-10-10 12:34:20|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|57
1728563670000|2024-10-10 12:34:30|7363.1|7348.1|7363.9|7348.9|7363.9|7348.9|7363.1|7348.1|3
1728563680000|2024-10-10 12:34:40|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|0
1728563690000|2024-10-10 12:34:50|7365.8|7350.8|7366.4|7351.4|7366.4|7351.4|7365.4|7350.4|2
1728563700000|2024-10-10 12:35:00|7365.9|7350.9|7364.9|7349.9|7366.6|7351.6|7364.9|7349.9|4
1728563710000|2024-10-10 12:35:10|7364.4|7349.4|7365.1|7350.1|7365.1|7350.1|7363.9|7348.9|4
1728563720000|2024-10-10 12:35:20|7364.9|7349.9|7364.9|7349.9|7365.1|7350.1|7364.9|7349.9|4
1728563760000|2024-10-10 12:36:00|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|0
1728563770000|2024-10-10 12:36:10|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1728563780000|2024-10-10 12:36:20|7365.7|7350.7|7364.9|7349.9|7365.7|7350.7|7364.9|7349.9|1
1728563790000|2024-10-10 12:36:30|7363.3|7348.3|7362.8|7347.8|7363.3|7348.3|7362.7|7347.7|6
1728563800000|2024-10-10 12:36:40|7362.2|7347.2|7360.9|7345.9|7362.2|7347.2|7358.4|7343.4|83
1728563810000|2024-10-10 12:36:50|7360.8|7345.8|7360.1|7345.1|7360.9|7345.9|7359.9|7344.9|5
1728563820000|2024-10-10 12:37:00|7360.4|7345.4|7363.7|7348.7|7363.7|7348.7|7360.4|7345.4|1
1728563830000|2024-10-10 12:37:10|7363.9|7348.9|7364.4|7349.4|7364.4|7349.4|7363.9|7348.9|0
1728563840000|2024-10-10 12:37:20|7364.6|7349.6|7364.9|7349.9|7364.9|7349.9|7364.6|7349.6|0
1728563860000|2024-10-10 12:37:40|7366.9|7351.9|7367.1|7352.1|7367.1|7352.1|7366.9|7351.9|4
1728563880000|2024-10-10 12:38:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|0
1728563900000|2024-10-10 12:38:20|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|1
1728563910000|2024-10-10 12:38:30|7373.1|7358.1|7374.7|7359.7|7374.7|7359.7|7373.1|7358.1|21
1728563920000|2024-10-10 12:38:40|7372.7|7357.7|7373.2|7358.2|7373.6|7358.6|7371.1|7356.1|11
1728563930000|2024-10-10 12:38:50|7373.6|7358.6|7373.7|7358.7|7373.7|7358.7|7373.6|7358.6|9
1728563940000|2024-10-10 12:39:00|7375.6|7360.6|7375.6|7360.6|7376.9|7361.9|7375.6|7360.6|8
1728563950000|2024-10-10 12:39:10|7375.7|7360.7|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|0
1728563960000|2024-10-10 12:39:20|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|4
1728563970000|2024-10-10 12:39:30|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|0
1728563980000|2024-10-10 12:39:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|2
1728563990000|2024-10-10 12:39:50|7374.1|7359.1|7373.4|7358.4|7374.1|7359.1|7373.4|7358.4|0
1728564000000|2024-10-10 12:40:00|7373.1|7358.1|7370.3|7355.3|7373.1|7358.1|7370.1|7355.1|2
1728564010000|2024-10-10 12:40:10|7370.2|7355.2|7368.9|7353.9|7370.2|7355.2|7368.9|7353.9|1
1728564020000|2024-10-10 12:40:20|7369.7|7354.7|7367.8|7352.8|7369.7|7354.7|7367.8|7352.8|2
1728564030000|2024-10-10 12:40:30|7368.2|7353.2|7368.2|7353.2|7368.3|7353.3|7368.2|7353.2|2
1728564040000|2024-10-10 12:40:40|7367.3|7352.3|7368.2|7353.2|7368.2|7353.2|7367.3|7352.3|0
1728564060000|2024-10-10 12:41:00|7367.3|7352.3|7367.2|7352.2|7367.6|7352.6|7367.2|7352.2|0
1728564070000|2024-10-10 12:41:10|7367.7|7352.7|7367.2|7352.2|7367.7|7352.7|7367.2|7352.2|1
1728564080000|2024-10-10 12:41:20|7367.7|7352.7|7367.2|7352.2|7367.7|7352.7|7367.2|7352.2|0
1728564090000|2024-10-10 12:41:30|7367.3|7352.3|7366.2|7351.2|7367.7|7352.7|7366.2|7351.2|1
1728564100000|2024-10-10 12:41:40|7365.8|7350.8|7366.8|7351.8|7366.8|7351.8|7365.8|7350.8|2
1728564120000|2024-10-10 12:42:00|7366.9|7351.9|7367.3|7352.3|7367.3|7352.3|7366.9|7351.9|0
1728564130000|2024-10-10 12:42:10|7368.1|7353.1|7368.8|7353.8|7369.3|7354.3|7368.1|7353.1|4
1728564170000|2024-10-10 12:42:50|7369.2|7354.2|7369.5|7354.5|7369.5|7354.5|7369.2|7354.2|1
1728564180000|2024-10-10 12:43:00|7370|7355|7371.3|7356.3|7371.3|7356.3|7370|7355|0
1728564190000|2024-10-10 12:43:10|7372|7357|7371.1|7356.1|7372|7357|7371.1|7356.1|1
1728564200000|2024-10-10 12:43:20|7371.6|7356.6|7371.1|7356.1|7371.6|7356.6|7371|7356|2
1728564240000|2024-10-10 12:44:00|7368.6|7353.6|7369.1|7354.1|7369.1|7354.1|7368.5|7353.5|2
1728564260000|2024-10-10 12:44:20|7369|7354|7369|7354|7369|7354|7369|7354|0
1728564290000|2024-10-10 12:44:50|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1728564300000|2024-10-10 12:45:00|7369|7354|7366.7|7351.7|7369|7354|7366.7|7351.7|1
1728564310000|2024-10-10 12:45:10|7367.6|7352.6|7368.6|7353.6|7368.6|7353.6|7367.6|7352.6|3
1728564320000|2024-10-10 12:45:20|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|0
1728564330000|2024-10-10 12:45:30|7369.2|7354.2|7368.6|7353.6|7369.6|7354.6|7368.6|7353.6|1
1728564340000|2024-10-10 12:45:40|||||||||1
1728564360000|2024-10-10 12:46:00|7369|7354|7369|7354|7369|7354|7369|7354|0
1728564370000|2024-10-10 12:46:10|7368.8|7353.8|7368|7353|7368.8|7353.8|7368|7353|0
1728564400000|2024-10-10 12:46:40|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|0
1728564470000|2024-10-10 12:47:50|7368.6|7353.6|7370.6|7355.6|7370.6|7355.6|7368.6|7353.6|5
1728564480000|2024-10-10 12:48:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1728564490000|2024-10-10 12:48:10|7371.1|7356.1|7371.2|7356.2|7371.2|7356.2|7371.1|7356.1|0
1728564500000|2024-10-10 12:48:20|7372.1|7357.1|7371.2|7356.2|7372.1|7357.1|7371.2|7356.2|0
1728564520000|2024-10-10 12:48:40|7371.7|7356.7|7375.2|7360.2|7375.2|7360.2|7371.6|7356.6|21
1728564530000|2024-10-10 12:48:50|7375.7|7360.7|7374.6|7359.6|7375.7|7360.7|7374.6|7359.6|3
1728564540000|2024-10-10 12:49:00|7374.2|7359.2|7375.2|7360.2|7375.2|7360.2|7374.2|7359.2|0
1728564550000|2024-10-10 12:49:10|7377.7|7362.7|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|15
1728564560000|2024-10-10 12:49:20|7378.4|7363.4|7380.6|7365.6|7380.6|7365.6|7378.4|7363.4|13
1728564570000|2024-10-10 12:49:30|7380.7|7365.7|7381|7366|7381.1|7366.1|7380.7|7365.7|1
1728564580000|2024-10-10 12:49:40|7381.7|7366.7|7381.2|7366.2|7381.7|7366.7|7381.2|7366.2|10
1728564590000|2024-10-10 12:49:50|7381.9|7366.9|7381.6|7366.6|7382.2|7367.2|7381.6|7366.6|1
1728564600000|2024-10-10 12:50:00|7381.9|7366.9|7380.6|7365.6|7382.4|7367.4|7379.1|7364.1|8
1728564610000|2024-10-10 12:50:10|7380.1|7365.1|7381|7366|7381|7366|7380.1|7365.1|0
1728564630000|2024-10-10 12:50:30|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|1
1728564640000|2024-10-10 12:50:40|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|2
1728564650000|2024-10-10 12:50:50|7381.6|7366.6|7383.6|7368.6|7383.6|7368.6|7381.5|7366.5|9
1728564670000|2024-10-10 12:51:10|7384.1|7369.1|7383|7368|7384.1|7369.1|7381.6|7366.6|7
1728564690000|2024-10-10 12:51:30|7383.6|7368.6|7383.5|7368.5|7383.6|7368.6|7383.5|7368.5|0
1728564710000|2024-10-10 12:51:50|7383.3|7368.3|7383|7368|7383.3|7368.3|7383|7368|0
1728564770000|2024-10-10 12:52:50|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1728564780000|2024-10-10 12:53:00|7379.5|7364.5|7379.5|7364.5|7379.6|7364.6|7379.3|7364.3|2
1728564790000|2024-10-10 12:53:10|7379.6|7364.6|7381.2|7366.2|7381.2|7366.2|7379.6|7364.6|2
1728564810000|2024-10-10 12:53:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1728564840000|2024-10-10 12:54:00|7381.5|7366.5|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|0
1728564850000|2024-10-10 12:54:10|7380.1|7365.1|7380.6|7365.6|7380.6|7365.6|7380.1|7365.1|1
1728564870000|2024-10-10 12:54:30|7381|7366|7381|7366|7381|7366|7381|7366|0
1728564890000|2024-10-10 12:54:50|7380.5|7365.5|7381.1|7366.1|7381.1|7366.1|7380.5|7365.5|1
1728564900000|2024-10-10 12:55:00|7382.6|7367.6|7384.1|7369.1|7384.1|7369.1|7382.6|7367.6|3
1728564910000|2024-10-10 12:55:10|7383.6|7368.6|7384|7369|7384.6|7369.6|7383.6|7368.6|1
1728564920000|2024-10-10 12:55:20|7383.8|7368.8|7382.6|7367.6|7383.8|7368.8|7382.6|7367.6|0
1728564930000|2024-10-10 12:55:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1728564980000|2024-10-10 12:56:20|7383.1|7368.1|7382.5|7367.5|7383.1|7368.1|7382.5|7367.5|1
1728564990000|2024-10-10 12:56:30|7382.1|7367.1|7383.1|7368.1|7383.1|7368.1|7382.1|7367.1|1
1728565000000|2024-10-10 12:56:40|7383.5|7368.5|7381.6|7366.6|7383.5|7368.5|7381|7366|3
1728565010000|2024-10-10 12:56:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|0
1728565020000|2024-10-10 12:57:00|7382|7367|7382.5|7367.5|7382.5|7367.5|7382|7367|0
1728565050000|2024-10-10 12:57:30|7382.6|7367.6|7382.1|7367.1|7383|7368|7382.1|7367.1|4
1728565060000|2024-10-10 12:57:40|7381.7|7366.7|7381.7|7366.7|7382.2|7367.2|7381.7|7366.7|2
1728565070000|2024-10-10 12:57:50|7381.6|7366.6|7379.8|7364.8|7382.2|7367.2|7379.7|7364.7|6
1728565080000|2024-10-10 12:58:00|7380|7365|7380.3|7365.3|7380.8|7365.8|7379.3|7364.3|2
1728565090000|2024-10-10 12:58:10|7380.5|7365.5|7381.3|7366.3|7381.3|7366.3|7380.5|7365.5|0
1728565100000|2024-10-10 12:58:20|7379.8|7364.8|7375.5|7360.5|7379.8|7364.8|7374.8|7359.8|8
1728565110000|2024-10-10 12:58:30|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|0
1728565140000|2024-10-10 12:59:00|7375.7|7360.7|7376|7361|7376|7361|7375.7|7360.7|0
1728565150000|2024-10-10 12:59:10|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.8|7360.8|1
1728565180000|2024-10-10 12:59:40|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|0
1728565200000|2024-10-10 13:00:00|7376|7361|7376|7361|7376|7361|7376|7361|1
1728565210000|2024-10-10 13:00:10|7376.3|7361.3|7377.8|7362.8|7379.8|7364.8|7376.3|7361.3|7
1728565220000|2024-10-10 13:00:20|7377.7|7362.7|7378.3|7363.3|7378.3|7363.3|7377.7|7362.7|0
1728565230000|2024-10-10 13:00:30|7378.1|7363.1|7377.3|7362.3|7378.1|7363.1|7376.2|7361.2|3
1728565240000|2024-10-10 13:00:40|7376.7|7361.7|7373.2|7358.2|7376.7|7361.7|7373.2|7358.2|8
1728565250000|2024-10-10 13:00:50|7373.3|7358.3|7373.3|7358.3|7373.8|7358.8|7373.3|7358.3|0
1728565260000|2024-10-10 13:01:00|7373.6|7358.6|7372.8|7357.8|7373.6|7358.6|7372.8|7357.8|0
1728565270000|2024-10-10 13:01:10|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|0
1728565300000|2024-10-10 13:01:40|7372.7|7357.7|7373.3|7358.3|7375.3|7360.3|7372.3|7357.3|8
1728565310000|2024-10-10 13:01:50|7373.1|7358.1|7374.3|7359.3|7374.3|7359.3|7373.1|7358.1|0
1728565320000|2024-10-10 13:02:00|7371.3|7356.3|7373.5|7358.5|7373.8|7358.8|7371.3|7356.3|34
1728565330000|2024-10-10 13:02:10|7373.3|7358.3|7372.5|7357.5|7373.3|7358.3|7372.3|7357.3|2
1728565340000|2024-10-10 13:02:20|7373|7358|7373.3|7358.3|7373.3|7358.3|7373|7358|0
1728565350000|2024-10-10 13:02:30|7373.5|7358.5|7375|7360|7375|7360|7373.5|7358.5|1
1728565360000|2024-10-10 13:02:40|7375.3|7360.3|7375.3|7360.3|7375.8|7360.8|7375.3|7360.3|0
1728565380000|2024-10-10 13:03:00|7375.2|7360.2|7374.8|7359.8|7375.3|7360.3|7373.1|7358.1|3
1728565390000|2024-10-10 13:03:10|7375|7360|7375.3|7360.3|7375.3|7360.3|7375|7360|1
1728565400000|2024-10-10 13:03:20|7375.1|7360.1|7373.2|7358.2|7375.1|7360.1|7373.2|7358.2|2
1728565410000|2024-10-10 13:03:30|7370.8|7355.8|7369.2|7354.2|7370.8|7355.8|7369.2|7354.2|117
1728565420000|2024-10-10 13:03:40|7371.3|7356.3|7367.8|7352.8|7371.3|7356.3|7367.7|7352.7|10
1728565430000|2024-10-10 13:03:50|7368.1|7353.1|7367.8|7352.8|7368.1|7353.1|7365.2|7350.2|4
1728565440000|2024-10-10 13:04:00|7367.6|7352.6|7366.2|7351.2|7367.6|7352.6|7365.3|7350.3|1
1728565450000|2024-10-10 13:04:10|7365.7|7350.7|7364.8|7349.8|7365.7|7350.7|7364.3|7349.3|4
1728565460000|2024-10-10 13:04:20|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1728565470000|2024-10-10 13:04:30|7364.7|7349.7|7364.8|7349.8|7364.8|7349.8|7364.2|7349.2|3
1728565480000|2024-10-10 13:04:40|7365.1|7350.1|7364.3|7349.3|7365.1|7350.1|7364.3|7349.3|0
1728565490000|2024-10-10 13:04:50|7365.7|7350.7|7368.2|7353.2|7368.7|7353.7|7365.7|7350.7|7
1728565500000|2024-10-10 13:05:00|7368.5|7353.5|7368.3|7353.3|7368.8|7353.8|7368.3|7353.3|1
1728565510000|2024-10-10 13:05:10|7367.5|7352.5|7368.2|7353.2|7368.2|7353.2|7367.5|7352.5|1
1728565520000|2024-10-10 13:05:20|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|0
1728565550000|2024-10-10 13:05:50|7368.2|7353.2|7368.3|7353.3|7368.3|7353.3|7367.8|7352.8|0
1728565570000|2024-10-10 13:06:10|7367.8|7352.8|7368.3|7353.3|7368.3|7353.3|7367.8|7352.8|0
1728565610000|2024-10-10 13:06:50|7368.6|7353.6|7368.3|7353.3|7369.7|7354.7|7368.3|7353.3|2
1728565620000|2024-10-10 13:07:00|7368.8|7353.8|7368.3|7353.3|7368.8|7353.8|7368.3|7353.3|1
1728565630000|2024-10-10 13:07:10|7367.8|7352.8|7368.2|7353.2|7368.2|7353.2|7367.8|7352.8|4
1728565640000|2024-10-10 13:07:20|||||||||1
1728565650000|2024-10-10 13:07:30|7367.1|7352.1|7366.6|7351.6|7367.1|7352.1|7366.6|7351.6|2
1728565660000|2024-10-10 13:07:40|7365.7|7350.7|7367.5|7352.5|7367.5|7352.5|7365.7|7350.7|4
1728565670000|2024-10-10 13:07:50|7368|7353|7367.8|7352.8|7368.6|7353.6|7367.8|7352.8|1
1728565680000|2024-10-10 13:08:00|7367.5|7352.5|7366.3|7351.3|7367.5|7352.5|7366.3|7351.3|2
1728565690000|2024-10-10 13:08:10|7365.8|7350.8|7365.3|7350.3|7366|7351|7365.3|7350.3|1
1728565700000|2024-10-10 13:08:20|7366.5|7351.5|7367|7352|7367|7352|7366.5|7351.5|1
1728565710000|2024-10-10 13:08:30|7367.5|7352.5|7368.8|7353.8|7368.8|7353.8|7367.5|7352.5|2
1728565720000|2024-10-10 13:08:40|7367|7352|7367|7352|7367|7352|7367|7352|0
1728565730000|2024-10-10 13:08:50|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.3|7352.3|1
1728565740000|2024-10-10 13:09:00|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|0
1728565760000|2024-10-10 13:09:20|||||||||1
1728565770000|2024-10-10 13:09:30|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|4
1728565790000|2024-10-10 13:09:50|7367.3|7352.3|7365.8|7350.8|7367.3|7352.3|7365.8|7350.8|1
1728565800000|2024-10-10 13:10:00|7366|7351|7365.8|7350.8|7366|7351|7365.8|7350.8|0
1728565830000|2024-10-10 13:10:30|7365.5|7350.5|7364.8|7349.8|7365.5|7350.5|7364.3|7349.3|6
1728565840000|2024-10-10 13:10:40|7363.8|7348.8|7362.3|7347.3|7363.8|7348.8|7361.8|7346.8|6
1728565850000|2024-10-10 13:10:50|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7360.8|7345.8|1
1728565860000|2024-10-10 13:11:00|7362|7347|7362.3|7347.3|7362.3|7347.3|7362|7347|0
1728565880000|2024-10-10 13:11:20|7358.3|7343.3|7360.8|7345.8|7360.8|7345.8|7358.3|7343.3|40
1728565890000|2024-10-10 13:11:30|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1728565900000|2024-10-10 13:11:40|7361|7346|7360.2|7345.2|7361.3|7346.3|7360.2|7345.2|2
1728565910000|2024-10-10 13:11:50|7360.7|7345.7|7363.3|7348.3|7363.8|7348.8|7360.2|7345.2|2
1728565920000|2024-10-10 13:12:00|7363.5|7348.5|7365.3|7350.3|7365.3|7350.3|7363.5|7348.5|15
1728565930000|2024-10-10 13:12:10|7365.8|7350.8|7365.8|7350.8|7367.3|7352.3|7365.8|7350.8|2
1728565940000|2024-10-10 13:12:20|7363.8|7348.8|7363.3|7348.3|7363.8|7348.8|7363.3|7348.3|10
1728565950000|2024-10-10 13:12:30|7364.3|7349.3|7366|7351|7366|7351|7364.3|7349.3|5
1728565960000|2024-10-10 13:12:40|7365.8|7350.8|7364.8|7349.8|7365.8|7350.8|7364.8|7349.8|1
1728565970000|2024-10-10 13:12:50|7364.3|7349.3|7364.8|7349.8|7364.8|7349.8|7364.3|7349.3|1
1728565990000|2024-10-10 13:13:10|||||||||1
1728566010000|2024-10-10 13:13:30|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|1
1728566020000|2024-10-10 13:13:40|7363.7|7348.7|7364.1|7349.1|7364.1|7349.1|7362.8|7347.8|2
1728566030000|2024-10-10 13:13:50|7364.5|7349.5|7364.8|7349.8|7365|7350|7363.3|7348.3|1
1728566040000|2024-10-10 13:14:00|7364.1|7349.1|7364|7349|7364.1|7349.1|7364|7349|1
1728566050000|2024-10-10 13:14:10|7363.8|7348.8|7360.8|7345.8|7363.8|7348.8|7360.8|7345.8|4
1728566060000|2024-10-10 13:14:20|7360.3|7345.3|7360.9|7345.9|7360.9|7345.9|7360.3|7345.3|1
1728566070000|2024-10-10 13:14:30|||||||||1
1728566080000|2024-10-10 13:14:40|7361.4|7346.4|7360.9|7345.9|7361.4|7346.4|7360.9|7345.9|3
1728566090000|2024-10-10 13:14:50|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7360.2|7345.2|7
1728566100000|2024-10-10 13:15:00|7360.7|7345.7|7360.6|7345.6|7360.7|7345.7|7360.6|7345.6|1
1728566110000|2024-10-10 13:15:10|7360.4|7345.4|7361.4|7346.4|7361.9|7346.9|7360.4|7345.4|6
1728566120000|2024-10-10 13:15:20|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|1
1728566140000|2024-10-10 13:15:40|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.4|7344.4|5
1728566160000|2024-10-10 13:16:00|7360.4|7345.4|7360.9|7345.9|7360.9|7345.9|7360.4|7345.4|1
1728566190000|2024-10-10 13:16:30|7361.2|7346.2|7360.4|7345.4|7361.2|7346.2|7359.9|7344.9|5
1728566200000|2024-10-10 13:16:40|7360.9|7345.9|7360.4|7345.4|7360.9|7345.9|7360.4|7345.4|0
1728566230000|2024-10-10 13:17:10|7360.2|7345.2|7360.4|7345.4|7360.4|7345.4|7359.9|7344.9|0
1728566240000|2024-10-10 13:17:20|7359.9|7344.9|7358.4|7343.4|7359.9|7344.9|7358.4|7343.4|1
1728566250000|2024-10-10 13:17:30|7358.5|7343.5|7359.4|7344.4|7359.4|7344.4|7358.5|7343.5|0
1728566270000|2024-10-10 13:17:50|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|2
1728566280000|2024-10-10 13:18:00|7359.9|7344.9|7360.9|7345.9|7360.9|7345.9|7359.9|7344.9|1
1728566300000|2024-10-10 13:18:20|7360.4|7345.4|7359.9|7344.9|7360.4|7345.4|7359.4|7344.4|3
1728566310000|2024-10-10 13:18:30|7360.2|7345.2|7357.7|7342.7|7360.2|7345.2|7357.5|7342.5|6
1728566320000|2024-10-10 13:18:40|7356.2|7341.2|7355.2|7340.2|7356.2|7341.2|7355.2|7340.2|13
1728566330000|2024-10-10 13:18:50|7357.7|7342.7|7357.1|7342.1|7358.2|7343.2|7356.2|7341.2|9
1728566340000|2024-10-10 13:19:00|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728566350000|2024-10-10 13:19:10|7357.2|7342.2|7355.7|7340.7|7357.2|7342.2|7355.7|7340.7|2
1728566360000|2024-10-10 13:19:20|7355.6|7340.6|7356.1|7341.1|7356.1|7341.1|7355.1|7340.1|1
1728566370000|2024-10-10 13:19:30|7356|7341|7356.4|7341.4|7356.7|7341.7|7356|7341|1
1728566380000|2024-10-10 13:19:40|7355.6|7340.6|7356.1|7341.1|7356.1|7341.1|7355.6|7340.6|0
1728566400000|2024-10-10 13:20:00|7355.6|7340.6|7355.9|7340.9|7355.9|7340.9|7355.5|7340.5|2
1728566410000|2024-10-10 13:20:10|7354|7339|7354|7339|7354|7339|7354|7339|9
1728566420000|2024-10-10 13:20:20|||||||||2
1728566430000|2024-10-10 13:20:30|7354.3|7339.3|7353|7338|7355|7340|7353|7338|14
1728566440000|2024-10-10 13:20:40|||||||||1
1728566450000|2024-10-10 13:20:50|7353.1|7338.1|7352.6|7337.6|7353.1|7338.1|7352.6|7337.6|2
1728566460000|2024-10-10 13:21:00|7353|7338|7355.1|7340.1|7355.6|7340.6|7353|7338|28
1728566470000|2024-10-10 13:21:10|7355|7340|7354.6|7339.6|7355|7340|7354.6|7339.6|0
1728566480000|2024-10-10 13:21:20|||||||||1
1728566490000|2024-10-10 13:21:30|7355|7340|7355|7340|7355|7340|7355|7340|4
1728566510000|2024-10-10 13:21:50|7354.6|7339.6|7355.3|7340.3|7355.3|7340.3|7354.6|7339.6|3
1728566520000|2024-10-10 13:22:00|7355.6|7340.6|7356.1|7341.1|7356.1|7341.1|7355.6|7340.6|12
1728566560000|2024-10-10 13:22:40|7356|7341|7355.6|7340.6|7356|7341|7355.6|7340.6|1
1728566600000|2024-10-10 13:23:20|7356.1|7341.1|7356.6|7341.6|7356.6|7341.6|7356.1|7341.1|3
1728566610000|2024-10-10 13:23:30|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|7356.4|7341.4|3
1728566620000|2024-10-10 13:23:40|7356.3|7341.3|7354.5|7339.5|7356.3|7341.3|7354.5|7339.5|3
1728566640000|2024-10-10 13:24:00|7354.1|7339.1|7352.6|7337.6|7354.1|7339.1|7350.1|7335.1|13
1728566650000|2024-10-10 13:24:10|7352.8|7337.8|7349.1|7334.1|7353.1|7338.1|7349.1|7334.1|5
1728566660000|2024-10-10 13:24:20|7348|7333|7345.6|7330.6|7348|7333|7344.1|7329.1|8
1728566670000|2024-10-10 13:24:30|7345.4|7330.4|7347.1|7332.1|7347.6|7332.6|7344.6|7329.6|0
1728566680000|2024-10-10 13:24:40|7347|7332|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|0
1728566690000|2024-10-10 13:24:50|7349.1|7334.1|7350.5|7335.5|7350.5|7335.5|7349.1|7334.1|5
1728566700000|2024-10-10 13:25:00|7350.1|7335.1|7353.1|7338.1|7353.1|7338.1|7350.1|7335.1|0
1728566710000|2024-10-10 13:25:10|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|0
1728566720000|2024-10-10 13:25:20|7357|7342|7357|7342|7357.5|7342.5|7355.9|7340.9|32
1728566730000|2024-10-10 13:25:30|||||||||1
1728566740000|2024-10-10 13:25:40|7359.4|7344.4|7361.8|7346.8|7361.8|7346.8|7359|7344|32
1728566750000|2024-10-10 13:25:50|7362.4|7347.4|7360|7345|7362.4|7347.4|7359.9|7344.9|6
1728566760000|2024-10-10 13:26:00|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7359.9|7344.9|150
1728566770000|2024-10-10 13:26:10|7360.3|7345.3|7358.9|7343.9|7360.4|7345.4|7357.9|7342.9|4
1728566780000|2024-10-10 13:26:20|7359|7344|7360.4|7345.4|7360.4|7345.4|7359|7344|3
1728566790000|2024-10-10 13:26:30|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.8|7344.8|16
1728566800000|2024-10-10 13:26:40|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.8|7344.8|2
1728566810000|2024-10-10 13:26:50|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1728566820000|2024-10-10 13:27:00|7360.5|7345.5|7360.3|7345.3|7360.5|7345.5|7360.3|7345.3|1
1728566830000|2024-10-10 13:27:10|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|5
1728566840000|2024-10-10 13:27:20|7361.3|7346.3|7361.3|7346.3|7361.8|7346.8|7361.3|7346.3|0
1728566850000|2024-10-10 13:27:30|7364.6|7349.6|7362.8|7347.8|7364.6|7349.6|7362.8|7347.8|5
1728566860000|2024-10-10 13:27:40|7361.6|7346.6|7360.1|7345.1|7361.6|7346.6|7360.1|7345.1|1
1728566870000|2024-10-10 13:27:50|7359.9|7344.9|7360.3|7345.3|7360.3|7345.3|7359.9|7344.9|0
1728566880000|2024-10-10 13:28:00|7360.6|7345.6|7360.6|7345.6|7361.3|7346.3|7360.6|7345.6|0
1728566910000|2024-10-10 13:28:30|7361|7346|7361|7346|7361|7346|7361|7346|0
1728566920000|2024-10-10 13:28:40|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|0
1728566940000|2024-10-10 13:29:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7360.5|7345.5|3
1728566950000|2024-10-10 13:29:10|7361|7346|7360.5|7345.5|7361|7346|7360.5|7345.5|1
1728566980000|2024-10-10 13:29:40|7360.1|7345.1|7361.8|7346.8|7361.8|7346.8|7360.1|7345.1|3
1728566990000|2024-10-10 13:29:50|7363.6|7348.6|7364.3|7349.3|7364.3|7349.3|7363.6|7348.6|3
1728567000000|2024-10-10 13:30:00|7364.1|7349.1|7364.1|7349.1|7364.3|7349.3|7363.6|7348.6|5
1728567010000|2024-10-10 13:30:10|7362.6|7347.6|7360.5|7345.5|7362.6|7347.6|7360.5|7345.5|17
1728567020000|2024-10-10 13:30:20|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.5|7345.5|1
1728567030000|2024-10-10 13:30:30|7359.6|7344.6|7362.9|7347.9|7362.9|7347.9|7359.6|7344.6|7
1728567040000|2024-10-10 13:30:40|7363.8|7348.8|7364.8|7349.8|7364.8|7349.8|7362.8|7347.8|1
1728567050000|2024-10-10 13:30:50|7365.2|7350.2|7369.8|7354.8|7369.8|7354.8|7365.2|7350.2|4
1728567060000|2024-10-10 13:31:00|7369.9|7354.9|7370.6|7355.6|7370.6|7355.6|7369.9|7354.9|0
1728567070000|2024-10-10 13:31:10|7371.1|7356.1|7370.1|7355.1|7371.1|7356.1|7367.1|7352.1|23
1728567080000|2024-10-10 13:31:20|7369.5|7354.5|7369.3|7354.3|7369.5|7354.5|7368.6|7353.6|1
1728567090000|2024-10-10 13:31:30|7369.8|7354.8|7370.1|7355.1|7370.6|7355.6|7369.8|7354.8|1
1728567100000|2024-10-10 13:31:40|7370.6|7355.6|7365.3|7350.3|7370.6|7355.6|7365.3|7350.3|16
1728567110000|2024-10-10 13:31:50|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|7363.8|7348.8|0
1728567120000|2024-10-10 13:32:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|0
1728567130000|2024-10-10 13:32:10|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7364.8|7349.8|3
1728567140000|2024-10-10 13:32:20|7365.8|7350.8|7366.8|7351.8|7366.8|7351.8|7365.8|7350.8|4
1728567150000|2024-10-10 13:32:30|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|1
1728567160000|2024-10-10 13:32:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1728567170000|2024-10-10 13:32:50|7369|7354|7365.6|7350.6|7369|7354|7365.6|7350.6|4
1728567180000|2024-10-10 13:33:00|7365.8|7350.8|7363.3|7348.3|7365.8|7350.8|7363.3|7348.3|6
1728567190000|2024-10-10 13:33:10|7362.8|7347.8|7361.3|7346.3|7362.8|7347.8|7360.8|7345.8|6
1728567200000|2024-10-10 13:33:20|7361.6|7346.6|7362.4|7347.4|7362.5|7347.5|7361.6|7346.6|6
1728567210000|2024-10-10 13:33:30|7363.1|7348.1|7360.6|7345.6|7363.1|7348.1|7360.6|7345.6|10
1728567220000|2024-10-10 13:33:40|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|2
1728567230000|2024-10-10 13:33:50|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|10
1728567240000|2024-10-10 13:34:00|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1728567260000|2024-10-10 13:34:20|7357.6|7342.6|7358|7343|7358.5|7343.5|7357.3|7342.3|7
1728567270000|2024-10-10 13:34:30|7357.9|7342.9|7355.1|7340.1|7357.9|7342.9|7354.8|7339.8|28
1728567280000|2024-10-10 13:34:40|7354.6|7339.6|7353.9|7338.9|7354.6|7339.6|7353.5|7338.5|5
1728567290000|2024-10-10 13:34:50|7354|7339|7353.4|7338.4|7354.4|7339.4|7353.4|7338.4|2
1728567300000|2024-10-10 13:35:00|7353.6|7338.6|7353.4|7338.4|7354.6|7339.6|7353.4|7338.4|10
1728567310000|2024-10-10 13:35:10|7353|7338|7355.5|7340.5|7355.5|7340.5|7353|7338|8
1728567320000|2024-10-10 13:35:20|7356.8|7341.8|7357.6|7342.6|7358.6|7343.6|7356.8|7341.8|24
1728567330000|2024-10-10 13:35:30|7358.6|7343.6|7355.6|7340.6|7358.8|7343.8|7355.6|7340.6|19
1728567340000|2024-10-10 13:35:40|7354.6|7339.6|7357.1|7342.1|7357.6|7342.6|7354.6|7339.6|3
1728567350000|2024-10-10 13:35:50|7356.8|7341.8|7354.3|7339.3|7356.8|7341.8|7354.3|7339.3|4
1728567360000|2024-10-10 13:36:00|7354.1|7339.1|7351.9|7336.9|7354.1|7339.1|7349.4|7334.4|15
1728567370000|2024-10-10 13:36:10|7351.1|7336.1|7350.4|7335.4|7351.1|7336.1|7350.4|7335.4|5
1728567380000|2024-10-10 13:36:20|7350.2|7335.2|7349.9|7334.9|7350.2|7335.2|7349.9|7334.9|0
1728567390000|2024-10-10 13:36:30|7349.5|7334.5|7347.9|7332.9|7349.5|7334.5|7347.9|7332.9|10
1728567400000|2024-10-10 13:36:40|7348.5|7333.5|7348.7|7333.7|7348.9|7333.9|7348.5|7333.5|5
1728567410000|2024-10-10 13:36:50|7348.9|7333.9|7349.2|7334.2|7349.2|7334.2|7348.9|7333.9|0
1728567420000|2024-10-10 13:37:00|7348.9|7333.9|7351|7336|7351.1|7336.1|7348.9|7333.9|3
1728567430000|2024-10-10 13:37:10|7350.5|7335.5|7349.9|7334.9|7350.5|7335.5|7349.4|7334.4|1
1728567440000|2024-10-10 13:37:20|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|4
1728567450000|2024-10-10 13:37:30|7349|7334|7349.9|7334.9|7350|7335|7349|7334|7
1728567460000|2024-10-10 13:37:40|7350.1|7335.1|7351.6|7336.6|7351.6|7336.6|7350.1|7335.1|5
1728567470000|2024-10-10 13:37:50|7352.4|7337.4|7352.6|7337.6|7354.3|7339.3|7352.4|7337.4|10
1728567480000|2024-10-10 13:38:00|7352.3|7337.3|7352.9|7337.9|7352.9|7337.9|7352.1|7337.1|24
1728567490000|2024-10-10 13:38:10|7353.6|7338.6|7354.3|7339.3|7354.3|7339.3|7353.6|7338.6|2
1728567500000|2024-10-10 13:38:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1728567510000|2024-10-10 13:38:30|||||||||1
1728567520000|2024-10-10 13:38:40|||||||||1
1728567530000|2024-10-10 13:38:50|7355.6|7340.6|7356|7341|7356.4|7341.4|7355.6|7340.6|23
1728567540000|2024-10-10 13:39:00|7355.6|7340.6|7357.4|7342.4|7357.4|7342.4|7355.6|7340.6|3
1728567550000|2024-10-10 13:39:10|7357.8|7342.8|7354.9|7339.9|7358.1|7343.1|7354.4|7339.4|14
1728567560000|2024-10-10 13:39:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|0
1728567570000|2024-10-10 13:39:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|3
1728567580000|2024-10-10 13:39:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|0
1728567600000|2024-10-10 13:40:00|7354.4|7339.4|7354.4|7339.4|7355|7340|7354.4|7339.4|9
1728567610000|2024-10-10 13:40:10|7354.8|7339.8|7356.5|7341.5|7356.5|7341.5|7354.8|7339.8|4
1728567620000|2024-10-10 13:40:20|7356.9|7341.9|7355.8|7340.8|7357.3|7342.3|7355.8|7340.8|22
1728567630000|2024-10-10 13:40:30|7355.4|7340.4|7354.8|7339.8|7355.4|7340.4|7354.8|7339.8|1
1728567640000|2024-10-10 13:40:40|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7
1728567660000|2024-10-10 13:41:00|7352.4|7337.4|7351.8|7336.8|7352.6|7337.6|7351.8|7336.8|6
1728567680000|2024-10-10 13:41:20|7351.4|7336.4|7353.3|7338.3|7353.3|7338.3|7351.3|7336.3|8
1728567690000|2024-10-10 13:41:30|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|2
1728567700000|2024-10-10 13:41:40|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|0
1728567710000|2024-10-10 13:41:50|7351.9|7336.9|7352.1|7337.1|7352.5|7337.5|7351.9|7336.9|1
1728567730000|2024-10-10 13:42:10|7351|7336|7350.6|7335.6|7351|7336|7350.6|7335.6|1
1728567740000|2024-10-10 13:42:20|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|7350.8|7335.8|1
1728567750000|2024-10-10 13:42:30|||||||||4
1728567770000|2024-10-10 13:42:50|7350.6|7335.6|7348.1|7333.1|7350.6|7335.6|7347.6|7332.6|17
1728567780000|2024-10-10 13:43:00|7347.3|7332.3|7346.8|7331.8|7347.3|7332.3|7346.6|7331.6|2
1728567790000|2024-10-10 13:43:10|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|4
1728567800000|2024-10-10 13:43:20|7347|7332|7346.8|7331.8|7347.3|7332.3|7346.8|7331.8|5
1728567820000|2024-10-10 13:43:40|7345.1|7330.1|7344.8|7329.8|7345.1|7330.1|7344.8|7329.8|10
1728567830000|2024-10-10 13:43:50|||||||||2
1728567840000|2024-10-10 13:44:00|7349.3|7334.3|7350.3|7335.3|7351.3|7336.3|7349.1|7334.1|3
1728567850000|2024-10-10 13:44:10|7350.5|7335.5|7350.8|7335.8|7351.3|7336.3|7350.5|7335.5|0
1728567860000|2024-10-10 13:44:20|7350.6|7335.6|7350.6|7335.6|7351.3|7336.3|7350.5|7335.5|1
1728567870000|2024-10-10 13:44:30|7350.5|7335.5|7350.1|7335.1|7350.5|7335.5|7350.1|7335.1|0
1728567880000|2024-10-10 13:44:40|7349.4|7334.4|7349.1|7334.1|7349.4|7334.4|7348.6|7333.6|5
1728567890000|2024-10-10 13:44:50|7348.6|7333.6|7351.6|7336.6|7351.6|7336.6|7348.6|7333.6|10
1728567900000|2024-10-10 13:45:00|7352.3|7337.3|7350.1|7335.1|7352.3|7337.3|7350.1|7335.1|8
1728567910000|2024-10-10 13:45:10|7349.8|7334.8|7349.6|7334.6|7349.8|7334.8|7349.6|7334.6|7
1728567920000|2024-10-10 13:45:20|7348.5|7333.5|7347.3|7332.3|7348.5|7333.5|7347.1|7332.1|2
1728567930000|2024-10-10 13:45:30|7347.6|7332.6|7347.6|7332.6|7347.6|7332.6|7345.6|7330.6|9
1728567940000|2024-10-10 13:45:40|7347.1|7332.1|7345.6|7330.6|7347.1|7332.1|7345.6|7330.6|2
1728567950000|2024-10-10 13:45:50|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|4
1728567960000|2024-10-10 13:46:00|7347.1|7332.1|7348.1|7333.1|7348.1|7333.1|7347.1|7332.1|1
1728567970000|2024-10-10 13:46:10|7348.6|7333.6|7347.1|7332.1|7348.6|7333.6|7347.1|7332.1|5
1728567980000|2024-10-10 13:46:20|7347.6|7332.6|7348.1|7333.1|7348.1|7333.1|7347.6|7332.6|0
1728567990000|2024-10-10 13:46:30|7349|7334|7350.3|7335.3|7350.3|7335.3|7349|7334|2
1728568000000|2024-10-10 13:46:40|7350.9|7335.9|7351.6|7336.6|7351.6|7336.6|7350.9|7335.9|0
1728568010000|2024-10-10 13:46:50|7353.3|7338.3|7353.9|7338.9|7353.9|7338.9|7353.3|7338.3|1
1728568020000|2024-10-10 13:47:00|7354.6|7339.6|7354.1|7339.1|7354.6|7339.6|7354.1|7339.1|0
1728568030000|2024-10-10 13:47:10|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.1|7339.1|2
1728568040000|2024-10-10 13:47:20|7355|7340|7355.3|7340.3|7355.3|7340.3|7354.6|7339.6|2
1728568050000|2024-10-10 13:47:30|7355.6|7340.6|7356.3|7341.3|7356.4|7341.4|7355.1|7340.1|1
1728568060000|2024-10-10 13:47:40|7356.1|7341.1|7356.6|7341.6|7356.6|7341.6|7356.1|7341.1|0
1728568070000|2024-10-10 13:47:50|7356.1|7341.1|7357|7342|7357|7342|7356.1|7341.1|1
1728568080000|2024-10-10 13:48:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|0
1728568110000|2024-10-10 13:48:30|7357.5|7342.5|7359.6|7344.6|7359.6|7344.6|7357.5|7342.5|5
1728568120000|2024-10-10 13:48:40|7360.6|7345.6|7360.3|7345.3|7360.6|7345.6|7360.3|7345.3|2
1728568130000|2024-10-10 13:48:50|7360.6|7345.6|7360.3|7345.3|7360.6|7345.6|7360.1|7345.1|6
1728568140000|2024-10-10 13:49:00|7360.6|7345.6|7362.8|7347.8|7365.4|7350.4|7360.6|7345.6|42
1728568150000|2024-10-10 13:49:10|7362.1|7347.1|7361.8|7346.8|7362.9|7347.9|7361.6|7346.6|2
1728568160000|2024-10-10 13:49:20|7361.1|7346.1|7359.9|7344.9|7361.1|7346.1|7359.9|7344.9|1
1728568170000|2024-10-10 13:49:30|7360.6|7345.6|7356.5|7341.5|7360.6|7345.6|7356.5|7341.5|1
1728568180000|2024-10-10 13:49:40|7356|7341|7352|7337|7356.4|7341.4|7352|7337|1
1728568200000|2024-10-10 13:50:00|7351.9|7336.9|7349.1|7334.1|7351.9|7336.9|7349|7334|17
1728568210000|2024-10-10 13:50:10|7348.6|7333.6|7347.1|7332.1|7348.6|7333.6|7347.1|7332.1|4
1728568220000|2024-10-10 13:50:20|7346.8|7331.8|7346.3|7331.3|7346.8|7331.8|7346.3|7331.3|13
1728568230000|2024-10-10 13:50:30|7345.8|7330.8|7346.3|7331.3|7346.3|7331.3|7345.8|7330.8|0
1728568240000|2024-10-10 13:50:40|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|0
1728568250000|2024-10-10 13:50:50|7346.8|7331.8|7346.4|7331.4|7346.8|7331.8|7346.4|7331.4|7
1728568260000|2024-10-10 13:51:00|7346.1|7331.1|7345.9|7330.9|7346.1|7331.1|7344.9|7329.9|3
1728568270000|2024-10-10 13:51:10|7346.4|7331.4|7349.8|7334.8|7349.8|7334.8|7346.4|7331.4|5
1728568280000|2024-10-10 13:51:20|7350.3|7335.3|7351.4|7336.4|7351.4|7336.4|7350.3|7335.3|1
1728568290000|2024-10-10 13:51:30|7351.3|7336.3|7350.4|7335.4|7351.3|7336.3|7350.4|7335.4|1
1728568310000|2024-10-10 13:51:50|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|7350.5|7335.5|0
1728568320000|2024-10-10 13:52:00|7350.4|7335.4|7350.3|7335.3|7350.4|7335.4|7350.3|7335.3|0
1728568330000|2024-10-10 13:52:10|7350.7|7335.7|7348.9|7333.9|7350.7|7335.7|7348.8|7333.8|2
1728568340000|2024-10-10 13:52:20|7349|7334|7349.4|7334.4|7349.4|7334.4|7349|7334|0
1728568360000|2024-10-10 13:52:40|7350.5|7335.5|7351|7336|7351|7336|7350.5|7335.5|2
1728568380000|2024-10-10 13:53:00|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|0
1728568390000|2024-10-10 13:53:10|7351.8|7336.8|7352.8|7337.8|7352.8|7337.8|7351.8|7336.8|1
1728568410000|2024-10-10 13:53:30|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1728568420000|2024-10-10 13:53:40|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|0
1728568470000|2024-10-10 13:54:30|7351.9|7336.9|7351|7336|7351.9|7336.9|7351|7336|3
1728568500000|2024-10-10 13:55:00|7348.9|7333.9|7349.9|7334.9|7350.5|7335.5|7348.9|7333.9|8
1728568520000|2024-10-10 13:55:20|7350.3|7335.3|7349.9|7334.9|7350.3|7335.3|7349.8|7334.8|9
1728568530000|2024-10-10 13:55:30|7350.3|7335.3|7350.2|7335.2|7350.3|7335.3|7350.2|7335.2|0
1728568540000|2024-10-10 13:55:40|7350.3|7335.3|7348.2|7333.2|7350.3|7335.3|7348.2|7333.2|3
1728568550000|2024-10-10 13:55:50|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|1
1728568560000|2024-10-10 13:56:00|7346.7|7331.7|7346|7331|7346.7|7331.7|7345.7|7330.7|4
1728568570000|2024-10-10 13:56:10|7347.2|7332.2|7344.7|7329.7|7347.2|7332.2|7344.7|7329.7|21
1728568580000|2024-10-10 13:56:20|7344.3|7329.3|7343.2|7328.2|7344.7|7329.7|7343.2|7328.2|12
1728568590000|2024-10-10 13:56:30|7343.5|7328.5|7343.2|7328.2|7343.5|7328.5|7343|7328|0
1728568610000|2024-10-10 13:56:50|7344|7329|7346.2|7331.2|7346.2|7331.2|7344|7329|3
1728568620000|2024-10-10 13:57:00|7345.7|7330.7|7344.2|7329.2|7345.7|7330.7|7344.2|7329.2|2
1728568640000|2024-10-10 13:57:20|7344.7|7329.7|7346.2|7331.2|7346.7|7331.7|7344.7|7329.7|12
1728568650000|2024-10-10 13:57:30|7345.7|7330.7|7345.8|7330.8|7345.8|7330.8|7345.7|7330.7|0
1728568660000|2024-10-10 13:57:40|7346.2|7331.2|7345.2|7330.2|7346.2|7331.2|7345.2|7330.2|1
1728568670000|2024-10-10 13:57:50|||||||||4
1728568690000|2024-10-10 13:58:10|||||||||1
1728568700000|2024-10-10 13:58:20|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1728568710000|2024-10-10 13:58:30|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|7346.2|7331.2|2
1728568720000|2024-10-10 13:58:40|7346.5|7331.5|7346.8|7331.8|7346.8|7331.8|7346.5|7331.5|1
1728568740000|2024-10-10 13:59:00|7347.2|7332.2|7343|7328|7347.2|7332.2|7343|7328|8
1728568750000|2024-10-10 13:59:10|||||||||1
1728568760000|2024-10-10 13:59:20|7342.5|7327.5|7344.7|7329.7|7344.7|7329.7|7342.5|7327.5|10
1728568790000|2024-10-10 13:59:50|7345.5|7330.5|7344.5|7329.5|7345.5|7330.5|7344.5|7329.5|3
1728568800000|2024-10-10 14:00:00|7344.7|7329.7|7342.3|7327.3|7344.7|7329.7|7342.3|7327.3|1
1728568810000|2024-10-10 14:00:10|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1728568820000|2024-10-10 14:00:20|7342.7|7327.7|7342.2|7327.2|7342.7|7327.7|7342.2|7327.2|14
1728568830000|2024-10-10 14:00:30|7342.3|7327.3|7342.2|7327.2|7342.5|7327.5|7342.2|7327.2|1
1728568860000|2024-10-10 14:01:00|7340.7|7325.7|7340.4|7325.4|7340.9|7325.9|7340|7325|22
1728568870000|2024-10-10 14:01:10|||||||||1
1728568890000|2024-10-10 14:01:30|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|13
1728568900000|2024-10-10 14:01:40|7341.2|7326.2|7341.9|7326.9|7341.9|7326.9|7341.2|7326.2|0
1728568910000|2024-10-10 14:01:50|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|4
1728568920000|2024-10-10 14:02:00|7342.5|7327.5|7343.3|7328.3|7343.8|7328.8|7342.2|7327.2|35
1728568930000|2024-10-10 14:02:10|7342.7|7327.7|7347.3|7332.3|7347.3|7332.3|7342.7|7327.7|6
1728568940000|2024-10-10 14:02:20|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|0
1728568950000|2024-10-10 14:02:30|7347.3|7332.3|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|0
1728568970000|2024-10-10 14:02:50|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|16
1728568990000|2024-10-10 14:03:10|7347.6|7332.6|7347.9|7332.9|7347.9|7332.9|7347.6|7332.6|10
1728569000000|2024-10-10 14:03:20|7349.1|7334.1|7349.6|7334.6|7350.9|7335.9|7349.1|7334.1|11
1728569010000|2024-10-10 14:03:30|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|0
1728569020000|2024-10-10 14:03:40|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1728569030000|2024-10-10 14:03:50|7350.4|7335.4|7350.6|7335.6|7350.6|7335.6|7350.4|7335.4|0
1728569040000|2024-10-10 14:04:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|0
1728569050000|2024-10-10 14:04:10|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|0
1728569060000|2024-10-10 14:04:20|7350.8|7335.8|7350.3|7335.3|7351.1|7336.1|7350.3|7335.3|18
1728569070000|2024-10-10 14:04:30|7349.8|7334.8|7353.6|7338.6|7354.6|7339.6|7349.8|7334.8|35
1728569080000|2024-10-10 14:04:40|7352.8|7337.8|7352.2|7337.2|7352.8|7337.8|7352.2|7337.2|21
1728569090000|2024-10-10 14:04:50|7350.8|7335.8|7350.2|7335.2|7350.8|7335.8|7349.9|7334.9|1
1728569100000|2024-10-10 14:05:00|7350.3|7335.3|7350.7|7335.7|7350.7|7335.7|7350.3|7335.3|1
1728569120000|2024-10-10 14:05:20|7352.3|7337.3|7352.8|7337.8|7352.8|7337.8|7352.2|7337.2|4
1728569130000|2024-10-10 14:05:30|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|0
1728569140000|2024-10-10 14:05:40|7353|7338|7352.7|7337.7|7353|7338|7352.7|7337.7|0
1728569150000|2024-10-10 14:05:50|7352.2|7337.2|7353.7|7338.7|7353.7|7338.7|7352.2|7337.2|5
1728569160000|2024-10-10 14:06:00|7354.7|7339.7|7353|7338|7355.3|7340.3|7351.7|7336.7|7
1728569170000|2024-10-10 14:06:10|7352.7|7337.7|7355.2|7340.2|7355.2|7340.2|7352.7|7337.7|8
1728569180000|2024-10-10 14:06:20|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728569190000|2024-10-10 14:06:30|7355.8|7340.8|7355.7|7340.7|7355.8|7340.8|7355.7|7340.7|2
1728569210000|2024-10-10 14:06:50|7356.2|7341.2|7355.7|7340.7|7356.2|7341.2|7355.7|7340.7|0
1728569220000|2024-10-10 14:07:00|7356.2|7341.2|7354.7|7339.7|7356.2|7341.2|7353.8|7338.8|2
1728569230000|2024-10-10 14:07:10|7355.2|7340.2|7354.3|7339.3|7355.2|7340.2|7354.2|7339.2|4
1728569240000|2024-10-10 14:07:20|7354.4|7339.4|7356.4|7341.4|7356.4|7341.4|7354.4|7339.4|12
1728569250000|2024-10-10 14:07:30|7356.6|7341.6|7355.4|7340.4|7357.3|7342.3|7353.9|7338.9|3
1728569270000|2024-10-10 14:07:50|7356.1|7341.1|7355.6|7340.6|7356.3|7341.3|7355.6|7340.6|33
1728569280000|2024-10-10 14:08:00|7355.4|7340.4|7356.3|7341.3|7356.3|7341.3|7355.4|7340.4|0
1728569310000|2024-10-10 14:08:30|7354|7339|7353.8|7338.8|7354|7339|7353.2|7338.2|11
1728569320000|2024-10-10 14:08:40|7353.9|7338.9|7353.7|7338.7|7354.3|7339.3|7353.7|7338.7|1
1728569340000|2024-10-10 14:09:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|1
1728569350000|2024-10-10 14:09:10|7353.7|7338.7|7350.7|7335.7|7353.7|7338.7|7350.2|7335.2|4
1728569370000|2024-10-10 14:09:30|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|3
1728569380000|2024-10-10 14:09:40|7351.2|7336.2|7352.2|7337.2|7352.2|7337.2|7350.8|7335.8|1
1728569390000|2024-10-10 14:09:50|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.3|7337.3|0
1728569400000|2024-10-10 14:10:00|7352.7|7337.7|7352.2|7337.2|7352.7|7337.7|7352.2|7337.2|0
1728569410000|2024-10-10 14:10:10|7354.2|7339.2|7357.2|7342.2|7357.2|7342.2|7354.2|7339.2|7
1728569420000|2024-10-10 14:10:20|7356.5|7341.5|7353.9|7338.9|7356.5|7341.5|7353.2|7338.2|11
1728569430000|2024-10-10 14:10:30|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1728569440000|2024-10-10 14:10:40|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7352.7|7337.7|2
1728569460000|2024-10-10 14:11:00|7353.5|7338.5|7354.3|7339.3|7354.7|7339.7|7353.5|7338.5|11
1728569470000|2024-10-10 14:11:10|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|0
1728569480000|2024-10-10 14:11:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|0
1728569490000|2024-10-10 14:11:30|||||||||1
1728569500000|2024-10-10 14:11:40|7355.9|7340.9|7357.8|7342.8|7358.2|7343.2|7355.9|7340.9|4
1728569520000|2024-10-10 14:12:00|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728569530000|2024-10-10 14:12:10|7358.7|7343.7|7359.5|7344.5|7360.7|7345.7|7358.7|7343.7|16
1728569550000|2024-10-10 14:12:30|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1728569570000|2024-10-10 14:12:50|7359.2|7344.2|7359.7|7344.7|7359.7|7344.7|7359.2|7344.2|3
1728569580000|2024-10-10 14:13:00|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|1
1728569590000|2024-10-10 14:13:10|7359.5|7344.5|7359.2|7344.2|7359.7|7344.7|7359.2|7344.2|3
1728569600000|2024-10-10 14:13:20|7358.4|7343.4|7358.2|7343.2|7358.7|7343.7|7358.2|7343.2|1
1728569620000|2024-10-10 14:13:40|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1728569640000|2024-10-10 14:14:00|7358.7|7343.7|7360.7|7345.7|7360.7|7345.7|7358.7|7343.7|2
1728569650000|2024-10-10 14:14:10|7363.4|7348.4|7363.5|7348.5|7363.8|7348.8|7363.2|7348.2|7
1728569660000|2024-10-10 14:14:20|7363.7|7348.7|7364.8|7349.8|7364.8|7349.8|7363.5|7348.5|5
1728569670000|2024-10-10 14:14:30|7366.3|7351.3|7366.8|7351.8|7366.8|7351.8|7366.3|7351.3|29
1728569680000|2024-10-10 14:14:40|7368.3|7353.3|7368.7|7353.7|7368.7|7353.7|7368.3|7353.3|4
1728569690000|2024-10-10 14:14:50|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|0
1728569700000|2024-10-10 14:15:00|7369.2|7354.2|7368.5|7353.5|7369.2|7354.2|7368.5|7353.5|2
1728569710000|2024-10-10 14:15:10|7368.2|7353.2|7367.2|7352.2|7368.2|7353.2|7367.2|7352.2|5
1728569730000|2024-10-10 14:15:30|||||||||1
1728569740000|2024-10-10 14:15:40|7367.4|7352.4|7368.2|7353.2|7368.2|7353.2|7367.3|7352.3|5
1728569750000|2024-10-10 14:15:50|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7
1728569760000|2024-10-10 14:16:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370.2|7355.2|0
1728569770000|2024-10-10 14:16:10|7370.7|7355.7|7370.5|7355.5|7372.3|7357.3|7370.5|7355.5|17
1728569780000|2024-10-10 14:16:20|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|5
1728569790000|2024-10-10 14:16:30|7371.2|7356.2|7371.4|7356.4|7371.4|7356.4|7371.2|7356.2|0
1728569800000|2024-10-10 14:16:40|7370.7|7355.7|7369.5|7354.5|7370.7|7355.7|7369.5|7354.5|8
1728569820000|2024-10-10 14:17:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1728569830000|2024-10-10 14:17:10|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|2
1728569890000|2024-10-10 14:18:10|7370.4|7355.4|7371|7356|7371.4|7356.4|7370.4|7355.4|5
1728569900000|2024-10-10 14:18:20|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7370.9|7355.9|1
1728569910000|2024-10-10 14:18:30|7371.9|7356.9|7373|7358|7373|7358|7371.9|7356.9|0
1728569920000|2024-10-10 14:18:40|7373.2|7358.2|7373.5|7358.5|7373.5|7358.5|7373.2|7358.2|1
1728569930000|2024-10-10 14:18:50|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.8|7358.8|3
1728569950000|2024-10-10 14:19:10|7373.2|7358.2|7372.9|7357.9|7373.2|7358.2|7372.5|7357.5|3
1728569960000|2024-10-10 14:19:20|7374.4|7359.4|7373.9|7358.9|7374.4|7359.4|7373.4|7358.4|16
1728569970000|2024-10-10 14:19:30|7373.4|7358.4|7372.9|7357.9|7373.4|7358.4|7372.9|7357.9|1
1728569980000|2024-10-10 14:19:40|7372.4|7357.4|7374.7|7359.7|7374.7|7359.7|7372.4|7357.4|11
1728569990000|2024-10-10 14:19:50|7375.3|7360.3|7377.7|7362.7|7377.7|7362.7|7375.3|7360.3|2
1728570000000|2024-10-10 14:20:00|7378|7363|7377.2|7362.2|7378|7363|7377.2|7362.2|0
1728570010000|2024-10-10 14:20:10|7376.7|7361.7|7377.7|7362.7|7377.7|7362.7|7376.7|7361.7|2
1728570030000|2024-10-10 14:20:30|7377.9|7362.9|7377.5|7362.5|7379.7|7364.7|7377.5|7362.5|7
1728570040000|2024-10-10 14:20:40|7380.7|7365.7|7379.7|7364.7|7380.7|7365.7|7379.4|7364.4|4
1728570050000|2024-10-10 14:20:50|7381.3|7366.3|7382.7|7367.7|7382.8|7367.8|7381.3|7366.3|53
1728570060000|2024-10-10 14:21:00|7383.1|7368.1|7380.6|7365.6|7383.1|7368.1|7379.9|7364.9|36
1728570070000|2024-10-10 14:21:10|7380.9|7365.9|7380.2|7365.2|7381.1|7366.1|7380.2|7365.2|2
1728570080000|2024-10-10 14:21:20|7380.9|7365.9|7381.6|7366.6|7381.6|7366.6|7380.9|7365.9|5
1728570090000|2024-10-10 14:21:30|7381.2|7366.2|7380.8|7365.8|7381.7|7366.7|7379.9|7364.9|10
1728570100000|2024-10-10 14:21:40|7380.7|7365.7|7378.7|7363.7|7381.7|7366.7|7378.2|7363.2|6
1728570110000|2024-10-10 14:21:50|7377.8|7362.8|7378.7|7363.7|7378.7|7363.7|7377.3|7362.3|17
1728570120000|2024-10-10 14:22:00|7379.7|7364.7|7379.7|7364.7|7380.2|7365.2|7379.5|7364.5|8
1728570130000|2024-10-10 14:22:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|3
1728570140000|2024-10-10 14:22:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1728570150000|2024-10-10 14:22:30|7380.7|7365.7|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|2
1728570160000|2024-10-10 14:22:40|7380.7|7365.7|7379.5|7364.5|7380.7|7365.7|7379.5|7364.5|5
1728570170000|2024-10-10 14:22:50|7379.7|7364.7|7378|7363|7380.2|7365.2|7378|7363|13
1728570190000|2024-10-10 14:23:10|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.5|7362.5|0
1728570200000|2024-10-10 14:23:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|0
1728570210000|2024-10-10 14:23:30|7378.6|7363.6|7378.2|7363.2|7378.6|7363.6|7378.2|7363.2|1
1728570220000|2024-10-10 14:23:40|7378.6|7363.6|7380.7|7365.7|7380.7|7365.7|7378.6|7363.6|1
1728570230000|2024-10-10 14:23:50|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.6|7365.6|1
1728570240000|2024-10-10 14:24:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1728570250000|2024-10-10 14:24:10|7382.7|7367.7|7382.3|7367.3|7382.7|7367.7|7382.3|7367.3|14
1728570260000|2024-10-10 14:24:20|7382.6|7367.6|7383.1|7368.1|7383.1|7368.1|7382.2|7367.2|0
1728570270000|2024-10-10 14:24:30|7383.2|7368.2|7380.7|7365.7|7383.2|7368.2|7380.6|7365.6|2
1728570300000|2024-10-10 14:25:00|7381.1|7366.1|7377.7|7362.7|7381.1|7366.1|7377.4|7362.4|26
1728570310000|2024-10-10 14:25:10|7377.9|7362.9|7377.4|7362.4|7377.9|7362.9|7377.2|7362.2|1
1728570330000|2024-10-10 14:25:30|7377.1|7362.1|7375.1|7360.1|7377.1|7362.1|7375.1|7360.1|4
1728570340000|2024-10-10 14:25:40|7375.4|7360.4|7375.1|7360.1|7375.4|7360.4|7374.9|7359.9|1
1728570350000|2024-10-10 14:25:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|0
1728570360000|2024-10-10 14:26:00|7378.2|7363.2|7378.2|7363.2|7378.7|7363.7|7378.2|7363.2|2
1728570370000|2024-10-10 14:26:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1728570380000|2024-10-10 14:26:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1728570390000|2024-10-10 14:26:30|7380.2|7365.2|7380.7|7365.7|7380.7|7365.7|7380.2|7365.2|1
1728570400000|2024-10-10 14:26:40|7381.8|7366.8|7382.3|7367.3|7382.3|7367.3|7381.8|7366.8|3
1728570410000|2024-10-10 14:26:50|7382.2|7367.2|7382.7|7367.7|7382.7|7367.7|7382.2|7367.2|0
1728570420000|2024-10-10 14:27:00|7382.2|7367.2|7383.8|7368.8|7383.8|7368.8|7382.2|7367.2|8
1728570430000|2024-10-10 14:27:10|||||||||8
1728570460000|2024-10-10 14:27:40|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|7
1728570470000|2024-10-10 14:27:50|7383.8|7368.8|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|6
1728570480000|2024-10-10 14:28:00|7384.2|7369.2|7387.3|7372.3|7387.3|7372.3|7384.2|7369.2|4
1728570490000|2024-10-10 14:28:10|7386.2|7371.2|7387.3|7372.3|7387.3|7372.3|7386.2|7371.2|9
1728570500000|2024-10-10 14:28:20|7385.7|7370.7|7386.3|7371.3|7386.3|7371.3|7385.6|7370.6|2
1728570510000|2024-10-10 14:28:30|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|0
1728570530000|2024-10-10 14:28:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|0
1728570540000|2024-10-10 14:29:00|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|0
1728570560000|2024-10-10 14:29:20|||||||||3
1728570580000|2024-10-10 14:29:40|7385.5|7370.5|7384.2|7369.2|7385.5|7370.5|7384.1|7369.1|4
1728570590000|2024-10-10 14:29:50|||||||||2
1728570600000|2024-10-10 14:30:00|7383.8|7368.8|7386.8|7371.8|7387.3|7372.3|7383.7|7368.7|46
1728570610000|2024-10-10 14:30:10|7386.3|7371.3|7384.7|7369.7|7386.3|7371.3|7383.1|7368.1|30
1728570620000|2024-10-10 14:30:20|7384.4|7369.4|7382.8|7367.8|7384.4|7369.4|7382.2|7367.2|27
1728570630000|2024-10-10 14:30:30|7383|7368|7383.2|7368.2|7383.3|7368.3|7383|7368|8
1728570640000|2024-10-10 14:30:40|||||||||1
1728570650000|2024-10-10 14:30:50|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|4
1728570660000|2024-10-10 14:31:00|7383.6|7368.6|7386.2|7371.2|7386.3|7371.3|7383.6|7368.6|4
1728570670000|2024-10-10 14:31:10|7386.5|7371.5|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|0
1728570710000|2024-10-10 14:31:50|7385.2|7370.2|7387.3|7372.3|7387.3|7372.3|7385.2|7370.2|6
1728570720000|2024-10-10 14:32:00|7386.2|7371.2|7385.7|7370.7|7386.2|7371.2|7385.7|7370.7|9
1728570730000|2024-10-10 14:32:10|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|1
1728570740000|2024-10-10 14:32:20|7385.8|7370.8|7386.2|7371.2|7386.2|7371.2|7385.3|7370.3|2
1728570760000|2024-10-10 14:32:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1728570770000|2024-10-10 14:32:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1728570780000|2024-10-10 14:33:00|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|4
1728570790000|2024-10-10 14:33:10|7389.2|7374.2|7389.1|7374.1|7389.7|7374.7|7389.1|7374.1|3
1728570810000|2024-10-10 14:33:30|7389.2|7374.2|7391.8|7376.8|7391.8|7376.8|7389.2|7374.2|16
1728570830000|2024-10-10 14:33:50|7392.3|7377.3|7391.5|7376.5|7392.3|7377.3|7391.2|7376.2|2
1728570840000|2024-10-10 14:34:00|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|1
1728570850000|2024-10-10 14:34:10|||||||||8
1728570860000|2024-10-10 14:34:20|7392|7377|7391.3|7376.3|7392|7377|7391.1|7376.1|10
1728570870000|2024-10-10 14:34:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|0
1728570880000|2024-10-10 14:34:40|7391.7|7376.7|7392.3|7377.3|7392.3|7377.3|7391.7|7376.7|2
1728570890000|2024-10-10 14:34:50|7393.6|7378.6|7393.8|7378.8|7394|7379|7393.6|7378.6|13
1728570900000|2024-10-10 14:35:00|7394|7379|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|1
1728570910000|2024-10-10 14:35:10|7394.6|7379.6|7392.7|7377.7|7394.6|7379.6|7392.7|7377.7|1
1728570920000|2024-10-10 14:35:20|7392.2|7377.2|7393|7378|7393|7378|7392.2|7377.2|1
1728570930000|2024-10-10 14:35:30|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1728570940000|2024-10-10 14:35:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1728570960000|2024-10-10 14:36:00|7392.8|7377.8|7393|7378|7394.3|7379.3|7392.8|7377.8|3
1728570980000|2024-10-10 14:36:20|7393.1|7378.1|7393.5|7378.5|7393.5|7378.5|7393.1|7378.1|0
1728570990000|2024-10-10 14:36:30|7393.1|7378.1|7395.6|7380.6|7395.6|7380.6|7390.8|7375.8|9
1728571000000|2024-10-10 14:36:40|7396|7381|7396.8|7381.8|7396.8|7381.8|7396|7381|3
1728571010000|2024-10-10 14:36:50|7397.6|7382.6|7395|7380|7398.6|7383.6|7395|7380|27
1728571020000|2024-10-10 14:37:00|7395.1|7380.1|7394.5|7379.5|7395.1|7380.1|7393.3|7378.3|6
1728571040000|2024-10-10 14:37:20|7394.6|7379.6|7395.1|7380.1|7395.1|7380.1|7394.6|7379.6|0
1728571050000|2024-10-10 14:37:30|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.2|7380.2|0
1728571060000|2024-10-10 14:37:40|7396.6|7381.6|7397|7382|7398|7383|7396.6|7381.6|16
1728571070000|2024-10-10 14:37:50|7396.8|7381.8|7396.6|7381.6|7396.8|7381.8|7396.5|7381.5|1
1728571080000|2024-10-10 14:38:00|7396.7|7381.7|7397|7382|7397|7382|7396.3|7381.3|8
1728571090000|2024-10-10 14:38:10|7396|7381|7395.5|7380.5|7396|7381|7394.8|7379.8|1
1728571100000|2024-10-10 14:38:20|7395.8|7380.8|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|23
1728571110000|2024-10-10 14:38:30|7396.7|7381.7|7396.3|7381.3|7396.7|7381.7|7396.3|7381.3|5
1728571120000|2024-10-10 14:38:40|7396.7|7381.7|7397.3|7382.3|7397.3|7382.3|7396.7|7381.7|20
1728571130000|2024-10-10 14:38:50|7397.5|7382.5|7396.5|7381.5|7399.5|7384.5|7396.5|7381.5|14
1728571140000|2024-10-10 14:39:00|7395|7380|7394|7379|7395|7380|7393.8|7378.8|9
1728571150000|2024-10-10 14:39:10|7394.1|7379.1|7394.8|7379.8|7394.8|7379.8|7394.1|7379.1|0
1728571160000|2024-10-10 14:39:20|7395.2|7380.2|7396.8|7381.8|7396.8|7381.8|7395.2|7380.2|4
1728571170000|2024-10-10 14:39:30|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1728571180000|2024-10-10 14:39:40|7396.2|7381.2|7395.5|7380.5|7396.2|7381.2|7395.5|7380.5|0
1728571190000|2024-10-10 14:39:50|7394|7379|7394.2|7379.2|7394.2|7379.2|7394|7379|5
1728571200000|2024-10-10 14:40:00|7395.3|7380.3|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|2
1728571210000|2024-10-10 14:40:10|7393.5|7378.5|7393.9|7378.9|7393.9|7378.9|7393.3|7378.3|11
1728571220000|2024-10-10 14:40:20|7395|7380|7394.8|7379.8|7395|7380|7394.8|7379.8|5
1728571230000|2024-10-10 14:40:30|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|0
1728571240000|2024-10-10 14:40:40|7395.1|7380.1|7393.3|7378.3|7396|7381|7392.6|7377.6|4
1728571250000|2024-10-10 14:40:50|7392.7|7377.7|7393.4|7378.4|7393.7|7378.7|7392.7|7377.7|4
1728571260000|2024-10-10 14:41:00|7392.7|7377.7|7393.7|7378.7|7393.7|7378.7|7392.7|7377.7|0
1728571270000|2024-10-10 14:41:10|7395.3|7380.3|7395.7|7380.7|7395.7|7380.7|7395.3|7380.3|1
1728571280000|2024-10-10 14:41:20|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|0
1728571290000|2024-10-10 14:41:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|0
1728571300000|2024-10-10 14:41:40|7399|7384|7399.1|7384.1|7399.5|7384.5|7399|7384|19
1728571320000|2024-10-10 14:42:00|7398|7383|7397.5|7382.5|7398.1|7383.1|7397.5|7382.5|0
1728571330000|2024-10-10 14:42:10|7397.6|7382.6|7399.1|7384.1|7399.1|7384.1|7397.6|7382.6|2
1728571340000|2024-10-10 14:42:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|12
1728571350000|2024-10-10 14:42:30|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.5|7383.5|8
1728571370000|2024-10-10 14:42:50|||||||||1
1728571380000|2024-10-10 14:43:00|||||||||1
1728571390000|2024-10-10 14:43:10|7398.6|7383.6|7399|7384|7399|7384|7398.6|7383.6|5
1728571400000|2024-10-10 14:43:20|||||||||3
1728571410000|2024-10-10 14:43:30|7399.2|7384.2|7400|7385|7400|7385|7399.2|7384.2|31
1728571430000|2024-10-10 14:43:50|7399.2|7384.2|7399.5|7384.5|7399.5|7384.5|7399|7384|3
1728571440000|2024-10-10 14:44:00|7400|7385|7400|7385|7400|7385|7400|7385|11
1728571450000|2024-10-10 14:44:10|7399.3|7384.3|7398.8|7383.8|7399.3|7384.3|7398.8|7383.8|7
1728571460000|2024-10-10 14:44:20|7399.3|7384.3|7399.8|7384.8|7399.8|7384.8|7399.3|7384.3|2
1728571470000|2024-10-10 14:44:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1728571500000|2024-10-10 14:45:00|7399.8|7384.8|7399.8|7384.8|7400.2|7385.2|7399.8|7384.8|5
1728571510000|2024-10-10 14:45:10|7400.2|7385.2|7397.9|7382.9|7402.6|7387.6|7397.9|7382.9|31
1728571520000|2024-10-10 14:45:20|7397.1|7382.1|7395|7380|7397.1|7382.1|7395|7380|9
1728571530000|2024-10-10 14:45:30|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|32
1728571540000|2024-10-10 14:45:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.7|7383.7|0
1728571550000|2024-10-10 14:45:50|7399|7384|7401.7|7386.7|7401.7|7386.7|7399|7384|2
1728571560000|2024-10-10 14:46:00|7402.4|7387.4|7401.9|7386.9|7402.9|7387.9|7401.9|7386.9|7
1728571570000|2024-10-10 14:46:10|7401.6|7386.6|7400.6|7385.6|7401.6|7386.6|7400.4|7385.4|0
1728571580000|2024-10-10 14:46:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1728571600000|2024-10-10 14:46:40|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1728571610000|2024-10-10 14:46:50|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1728571620000|2024-10-10 14:47:00|7402.8|7387.8|7402.6|7387.6|7403.1|7388.1|7402.5|7387.5|10
1728571630000|2024-10-10 14:47:10|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.1|7387.1|0
1728571640000|2024-10-10 14:47:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|0
1728571660000|2024-10-10 14:47:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|6
1728571680000|2024-10-10 14:48:00|7406.5|7391.5|7407.6|7392.6|7407.6|7392.6|7406.5|7391.5|28
1728571690000|2024-10-10 14:48:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7
1728571700000|2024-10-10 14:48:20|7406.6|7391.6|7407|7392|7407|7392|7406.6|7391.6|39
1728571710000|2024-10-10 14:48:30|7406.4|7391.4|7406.7|7391.7|7406.9|7391.9|7406.4|7391.4|10
1728571720000|2024-10-10 14:48:40|7406.9|7391.9|7405|7390|7407.4|7392.4|7405|7390|12
1728571730000|2024-10-10 14:48:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|25
1728571740000|2024-10-10 14:49:00|7405|7390|7404.1|7389.1|7405.6|7390.6|7404.1|7389.1|5
1728571750000|2024-10-10 14:49:10|7404|7389|7405.6|7390.6|7405.6|7390.6|7404|7389|3
1728571760000|2024-10-10 14:49:20|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1728571770000|2024-10-10 14:49:30|7405.1|7390.1|7403.6|7388.6|7405.1|7390.1|7403.6|7388.6|2
1728571780000|2024-10-10 14:49:40|7404.1|7389.1|7404.6|7389.6|7404.6|7389.6|7404.1|7389.1|0
1728571800000|2024-10-10 14:50:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1728571810000|2024-10-10 14:50:10|7404.4|7389.4|7404.4|7389.4|7405.1|7390.1|7403.6|7388.6|14
1728571840000|2024-10-10 14:50:40|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1728571850000|2024-10-10 14:50:50|7404.6|7389.6|7405.9|7390.9|7405.9|7390.9|7404.6|7389.6|1
1728571860000|2024-10-10 14:51:00|7405.7|7390.7|7404.4|7389.4|7405.9|7390.9|7404.4|7389.4|11
1728571870000|2024-10-10 14:51:10|7404.7|7389.7|7404.4|7389.4|7404.7|7389.7|7404.4|7389.4|6
1728571880000|2024-10-10 14:51:20|7405.2|7390.2|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|10
1728571890000|2024-10-10 14:51:30|7404|7389|7403.6|7388.6|7404.7|7389.7|7403.5|7388.5|28
1728571900000|2024-10-10 14:51:40|7403|7388|7398.1|7383.1|7403|7388|7398|7383|9
1728571910000|2024-10-10 14:51:50|7398|7383|7399.2|7384.2|7399.2|7384.2|7398|7383|20
1728571920000|2024-10-10 14:52:00|7398.8|7383.8|7395.8|7380.8|7398.8|7383.8|7395.2|7380.2|13
1728571930000|2024-10-10 14:52:10|7395.5|7380.5|7396.1|7381.1|7396.1|7381.1|7395.5|7380.5|0
1728571940000|2024-10-10 14:52:20|7396|7381|7397|7382|7397|7382|7395|7380|5
1728571950000|2024-10-10 14:52:30|7396.5|7381.5|7398.1|7383.1|7398.1|7383.1|7396.5|7381.5|0
1728571960000|2024-10-10 14:52:40|7397.4|7382.4|7397.1|7382.1|7397.4|7382.4|7397.1|7382.1|4
1728571970000|2024-10-10 14:52:50|7397|7382|7397.1|7382.1|7397.1|7382.1|7396.5|7381.5|0
1728571980000|2024-10-10 14:53:00|7397.5|7382.5|7398|7383|7398|7383|7397.5|7382.5|0
1728571990000|2024-10-10 14:53:10|7398.2|7383.2|7396.7|7381.7|7398.6|7383.6|7396.7|7381.7|18
1728572000000|2024-10-10 14:53:20|7395.8|7380.8|7393.8|7378.8|7395.8|7380.8|7393.8|7378.8|6
1728572010000|2024-10-10 14:53:30|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|0
1728572020000|2024-10-10 14:53:40|7396.3|7381.3|7397|7382|7397|7382|7396.3|7381.3|0
1728572030000|2024-10-10 14:53:50|7396.6|7381.6|7395.8|7380.8|7396.6|7381.6|7395.8|7380.8|5
1728572040000|2024-10-10 14:54:00|7396|7381|7396|7381|7396|7381|7396|7381|0
1728572050000|2024-10-10 14:54:10|7395|7380|7392.6|7377.6|7395|7380|7392.6|7377.6|16
1728572060000|2024-10-10 14:54:20|7392.2|7377.2|7391|7376|7392.2|7377.2|7391|7376|3
1728572070000|2024-10-10 14:54:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1728572080000|2024-10-10 14:54:40|7392.1|7377.1|7392.5|7377.5|7392.5|7377.5|7392|7377|1
1728572090000|2024-10-10 14:54:50|7392.1|7377.1|7393|7378|7393|7378|7392.1|7377.1|1
1728572110000|2024-10-10 14:55:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1728572120000|2024-10-10 14:55:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1728572130000|2024-10-10 14:55:30|7393.1|7378.1|7394|7379|7394|7379|7393.1|7378.1|0
1728572140000|2024-10-10 14:55:40|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|5
1728572150000|2024-10-10 14:55:50|7393.8|7378.8|7390.3|7375.3|7393.8|7378.8|7390|7375|28
1728572160000|2024-10-10 14:56:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1728572170000|2024-10-10 14:56:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1728572180000|2024-10-10 14:56:20|||||||||10
1728572190000|2024-10-10 14:56:30|7391|7376|7390.1|7375.1|7391|7376|7390.1|7375.1|2
1728572200000|2024-10-10 14:56:40|7390.8|7375.8|7391.5|7376.5|7391.5|7376.5|7390.8|7375.8|6
1728572210000|2024-10-10 14:56:50|7393.1|7378.1|7393|7378|7393.3|7378.3|7393|7378|1
1728572220000|2024-10-10 14:57:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1728572230000|2024-10-10 14:57:10|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|2
1728572240000|2024-10-10 14:57:20|7393.6|7378.6|7393.5|7378.5|7394|7379|7393.5|7378.5|6
1728572250000|2024-10-10 14:57:30|7393.7|7378.7|7395.5|7380.5|7395.5|7380.5|7393.7|7378.7|3
1728572260000|2024-10-10 14:57:40|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.3|7380.3|0
1728572270000|2024-10-10 14:57:50|7395|7380|7395.5|7380.5|7395.5|7380.5|7395|7380|3
1728572280000|2024-10-10 14:58:00|7395.3|7380.3|7395|7380|7395.5|7380.5|7395|7380|0
1728572290000|2024-10-10 14:58:10|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7
1728572310000|2024-10-10 14:58:30|7396|7381|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|3
1728572320000|2024-10-10 14:58:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1728572330000|2024-10-10 14:58:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|5
1728572340000|2024-10-10 14:59:00|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|5
1728572350000|2024-10-10 14:59:10|7396|7381|7395.8|7380.8|7396|7381|7395.8|7380.8|2
1728572360000|2024-10-10 14:59:20|7396|7381|7396|7381|7396|7381|7396|7381|0
1728572370000|2024-10-10 14:59:30|7395.7|7380.7|7395|7380|7395.7|7380.7|7395|7380|2
1728572380000|2024-10-10 14:59:40|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|7
1728572400000|2024-10-10 15:00:00|7394.8|7379.8|7395.8|7380.8|7395.8|7380.8|7394.8|7379.8|11
1728572410000|2024-10-10 15:00:10|7396|7381|7396|7381|7396|7381|7396|7381|2
1728572420000|2024-10-10 15:00:20|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|2
1728572430000|2024-10-10 15:00:30|7393.8|7378.8|7392.3|7377.3|7393.8|7378.8|7392.3|7377.3|1
1728572440000|2024-10-10 15:00:40|7392|7377|7393.6|7378.6|7394.5|7379.5|7392|7377|5
1728572450000|2024-10-10 15:00:50|7394.1|7379.1|7394.6|7379.6|7394.6|7379.6|7394.1|7379.1|0
1728572460000|2024-10-10 15:01:00|7395|7380|7395.5|7380.5|7395.5|7380.5|7395|7380|0
1728572470000|2024-10-10 15:01:10|7398.1|7383.1|7399.6|7384.6|7399.6|7384.6|7398.1|7383.1|9
1728572480000|2024-10-10 15:01:20|7400.1|7385.1|7400.6|7385.6|7400.6|7385.6|7400.1|7385.1|0
1728572490000|2024-10-10 15:01:30|7401|7386|7400.5|7385.5|7401|7386|7400.5|7385.5|1
1728572500000|2024-10-10 15:01:40|7401.4|7386.4|7401.9|7386.9|7402|7387|7401.4|7386.4|2
1728572510000|2024-10-10 15:01:50|7402|7387|7402.6|7387.6|7402.6|7387.6|7402|7387|2
1728572520000|2024-10-10 15:02:00|7403.4|7388.4|7401.6|7386.6|7403.4|7388.4|7401.5|7386.5|39
1728572530000|2024-10-10 15:02:10|7401.2|7386.2|7398.4|7383.4|7401.5|7386.5|7398.4|7383.4|25
1728572540000|2024-10-10 15:02:20|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1728572550000|2024-10-10 15:02:30|7401|7386|7401|7386|7401|7386|7401|7386|4
1728572560000|2024-10-10 15:02:40|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1728572570000|2024-10-10 15:02:50|7402|7387|7402.6|7387.6|7402.6|7387.6|7402|7387|0
1728572580000|2024-10-10 15:03:00|7403.1|7388.1|7403.1|7388.1|7404.1|7389.1|7403.1|7388.1|3
1728572590000|2024-10-10 15:03:10|7403.2|7388.2|7404.9|7389.9|7404.9|7389.9|7403.2|7388.2|6
1728572600000|2024-10-10 15:03:20|7404.1|7389.1|7404.4|7389.4|7404.4|7389.4|7403.5|7388.5|3
1728572610000|2024-10-10 15:03:30|7404.1|7389.1|7404.5|7389.5|7404.5|7389.5|7404.1|7389.1|2
1728572620000|2024-10-10 15:03:40|7405|7390|7405.5|7390.5|7405.5|7390.5|7404.6|7389.6|32
1728572630000|2024-10-10 15:03:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|2
1728572640000|2024-10-10 15:04:00|7405|7390|7405.4|7390.4|7405.5|7390.5|7405|7390|0
1728572650000|2024-10-10 15:04:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1728572660000|2024-10-10 15:04:20|7406|7391|7406|7391|7406|7391|7406|7391|1
1728572680000|2024-10-10 15:04:40|7405.1|7390.1|7405.1|7390.1|7405.9|7390.9|7405.1|7390.1|8
1728572690000|2024-10-10 15:04:50|7405|7390|7405.1|7390.1|7405.1|7390.1|7405|7390|2
1728572700000|2024-10-10 15:05:00|7404|7389|7403.6|7388.6|7404|7389|7403.6|7388.6|1
1728572710000|2024-10-10 15:05:10|7403.9|7388.9|7401|7386|7403.9|7388.9|7401|7386|3
1728572720000|2024-10-10 15:05:20|7400.4|7385.4|7399.4|7384.4|7400.9|7385.9|7399.4|7384.4|14
1728572730000|2024-10-10 15:05:30|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1728572740000|2024-10-10 15:05:40|7399.6|7384.6|7400.4|7385.4|7400.4|7385.4|7399.6|7384.6|6
1728572750000|2024-10-10 15:05:50|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|3
1728572760000|2024-10-10 15:06:00|7398.2|7383.2|7401.7|7386.7|7401.7|7386.7|7398.2|7383.2|16
1728572770000|2024-10-10 15:06:10|7401.9|7386.9|7401.7|7386.7|7402.4|7387.4|7401.7|7386.7|0
1728572780000|2024-10-10 15:06:20|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1728572790000|2024-10-10 15:06:30|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7402.2|7387.2|3
1728572800000|2024-10-10 15:06:40|7401.9|7386.9|7400.2|7385.2|7401.9|7386.9|7400.2|7385.2|2
1728572830000|2024-10-10 15:07:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|0
1728572840000|2024-10-10 15:07:20|7400.2|7385.2|7399.7|7384.7|7400.2|7385.2|7399.7|7384.7|2
1728572850000|2024-10-10 15:07:30|7398.7|7383.7|7398.9|7383.9|7398.9|7383.9|7397.7|7382.7|2
1728572890000|2024-10-10 15:08:10|7399.4|7384.4|7398.9|7383.9|7399.4|7384.4|7398.9|7383.9|3
1728572930000|2024-10-10 15:08:50|7397.8|7382.8|7397.2|7382.2|7397.8|7382.8|7397.2|7382.2|1
1728572950000|2024-10-10 15:09:10|7397.4|7382.4|7397.7|7382.7|7397.7|7382.7|7397.4|7382.4|1
1728572960000|2024-10-10 15:09:20|7397.6|7382.6|7396.2|7381.2|7397.6|7382.6|7396.2|7381.2|6
1728572980000|2024-10-10 15:09:40|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1728572990000|2024-10-10 15:09:50|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.9|7378.9|0
1728573000000|2024-10-10 15:10:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1728573010000|2024-10-10 15:10:10|7393.5|7378.5|7393.9|7378.9|7393.9|7378.9|7393.5|7378.5|5
1728573020000|2024-10-10 15:10:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|1
1728573030000|2024-10-10 15:10:30|7394.6|7379.6|7397.7|7382.7|7397.7|7382.7|7394.6|7379.6|3
1728573040000|2024-10-10 15:10:40|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1728573070000|2024-10-10 15:11:10|7397.9|7382.9|7397.7|7382.7|7398.7|7383.7|7397.7|7382.7|13
1728573080000|2024-10-10 15:11:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1728573100000|2024-10-10 15:11:40|7396.2|7381.2|7397.4|7382.4|7397.4|7382.4|7396.2|7381.2|2
1728573110000|2024-10-10 15:11:50|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396.2|7381.2|5
1728573130000|2024-10-10 15:12:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1728573170000|2024-10-10 15:12:50|||||||||1
1728573180000|2024-10-10 15:13:00|7395.2|7380.2|7394.9|7379.9|7395.2|7380.2|7394.7|7379.7|2
1728573200000|2024-10-10 15:13:20|||||||||1
1728573210000|2024-10-10 15:13:30|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1728573220000|2024-10-10 15:13:40|||||||||1
1728573230000|2024-10-10 15:13:50|7394.9|7379.9|7392.5|7377.5|7394.9|7379.9|7392.5|7377.5|34
1728573250000|2024-10-10 15:14:10|7393|7378|7393.5|7378.5|7393.5|7378.5|7393|7378|1
1728573260000|2024-10-10 15:14:20|7394.2|7379.2|7394|7379|7394.5|7379.5|7393.5|7378.5|5
1728573270000|2024-10-10 15:14:30|7392|7377|7387.1|7372.1|7392.6|7377.6|7387.1|7372.1|5
1728573280000|2024-10-10 15:14:40|7387|7372|7387|7372|7387|7372|7387|7372|0
1728573290000|2024-10-10 15:14:50|7386.2|7371.2|7386|7371|7386.5|7371.5|7385.7|7370.7|5
1728573300000|2024-10-10 15:15:00|7386.1|7371.1|7387.5|7372.5|7387.5|7372.5|7386.1|7371.1|3
1728573310000|2024-10-10 15:15:10|7387.6|7372.6|7387|7372|7388|7373|7387|7372|1
1728573320000|2024-10-10 15:15:20|7386.8|7371.8|7386|7371|7386.8|7371.8|7386|7371|3
1728573330000|2024-10-10 15:15:30|7386.1|7371.1|7385|7370|7386.5|7371.5|7385|7370|15
1728573350000|2024-10-10 15:15:50|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1728573360000|2024-10-10 15:16:00|7384|7369|7384|7369|7384|7369|7384|7369|0
1728573370000|2024-10-10 15:16:10|7383.5|7368.5|7381.5|7366.5|7383.5|7368.5|7380|7365|87
1728573380000|2024-10-10 15:16:20|7381|7366|7381|7366|7381|7366|7381|7366|0
1728573390000|2024-10-10 15:16:30|||||||||3
1728573400000|2024-10-10 15:16:40|7381.1|7366.1|7382|7367|7382|7367|7381|7366|3
1728573410000|2024-10-10 15:16:50|7382.1|7367.1|7381|7366|7382.5|7367.5|7381|7366|3
1728573420000|2024-10-10 15:17:00|7381.1|7366.1|7380.5|7365.5|7381.5|7366.5|7380.5|7365.5|0
1728573430000|2024-10-10 15:17:10|7380.3|7365.3|7381|7366|7381|7366|7380|7365|10
1728573450000|2024-10-10 15:17:30|7381.5|7366.5|7381.1|7366.1|7381.5|7366.5|7381.1|7366.1|9
1728573460000|2024-10-10 15:17:40|7380|7365|7380|7365|7380|7365|7380|7365|0
1728573470000|2024-10-10 15:17:50|7379.2|7364.2|7378|7363|7379.2|7364.2|7377.5|7362.5|2
1728573480000|2024-10-10 15:18:00|7378.7|7363.7|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|4
1728573490000|2024-10-10 15:18:10|7378.1|7363.1|7384|7369|7384.5|7369.5|7378.1|7363.1|25
1728573500000|2024-10-10 15:18:20|7382|7367|7382.5|7367.5|7382.5|7367.5|7382|7367|5
1728573510000|2024-10-10 15:18:30|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|1
1728573530000|2024-10-10 15:18:50|7385|7370|7384.5|7369.5|7385|7370|7384|7369|1
1728573540000|2024-10-10 15:19:00|7383.4|7368.4|7385|7370|7385|7370|7383.1|7368.1|7
1728573550000|2024-10-10 15:19:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1728573560000|2024-10-10 15:19:20|7385.9|7370.9|7386.2|7371.2|7386.4|7371.4|7385.9|7370.9|7
1728573570000|2024-10-10 15:19:30|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|0
1728573580000|2024-10-10 15:19:40|7385.2|7370.2|7384|7369|7385.2|7370.2|7383.7|7368.7|8
1728573600000|2024-10-10 15:20:00|7384.7|7369.7|7382.7|7367.7|7384.7|7369.7|7382.7|7367.7|1
1728573610000|2024-10-10 15:20:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1728573620000|2024-10-10 15:20:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|0
1728573640000|2024-10-10 15:20:40|7384.9|7369.9|7386.9|7371.9|7386.9|7371.9|7384.9|7369.9|5
1728573650000|2024-10-10 15:20:50|7387|7372|7385.4|7370.4|7387.4|7372.4|7384.7|7369.7|1
1728573660000|2024-10-10 15:21:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|5
1728573670000|2024-10-10 15:21:10|7385.7|7370.7|7384.9|7369.9|7385.7|7370.7|7384.7|7369.7|3
1728573680000|2024-10-10 15:21:20|7385.6|7370.6|7385.5|7370.5|7386.4|7371.4|7385.4|7370.4|9
1728573690000|2024-10-10 15:21:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|0
1728573700000|2024-10-10 15:21:40|7387.7|7372.7|7388.9|7373.9|7388.9|7373.9|7387.7|7372.7|5
1728573710000|2024-10-10 15:21:50|7389.4|7374.4|7391.2|7376.2|7391.2|7376.2|7389.4|7374.4|1
1728573720000|2024-10-10 15:22:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|0
1728573730000|2024-10-10 15:22:10|7390.6|7375.6|7389.9|7374.9|7390.6|7375.6|7389.9|7374.9|1
1728573740000|2024-10-10 15:22:20|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|1
1728573750000|2024-10-10 15:22:30|7390.9|7375.9|7390.4|7375.4|7390.9|7375.9|7390.2|7375.2|1
1728573760000|2024-10-10 15:22:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|2
1728573770000|2024-10-10 15:22:50|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|2
1728573780000|2024-10-10 15:23:00|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|1
1728573790000|2024-10-10 15:23:10|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|4
1728573800000|2024-10-10 15:23:20|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|3
1728573810000|2024-10-10 15:23:30|7393.2|7378.2|7393.2|7378.2|7393.4|7378.4|7393.2|7378.2|6
1728573820000|2024-10-10 15:23:40|7392.9|7377.9|7390.7|7375.7|7392.9|7377.9|7390.7|7375.7|12
1728573830000|2024-10-10 15:23:50|7389.2|7374.2|7389.6|7374.6|7389.7|7374.7|7389.2|7374.2|1
1728573840000|2024-10-10 15:24:00|7389.2|7374.2|7389.9|7374.9|7389.9|7374.9|7389.2|7374.2|0
1728573850000|2024-10-10 15:24:10|7389.7|7374.7|7387.7|7372.7|7389.7|7374.7|7387.7|7372.7|2
1728573860000|2024-10-10 15:24:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1728573870000|2024-10-10 15:24:30|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|0
1728573900000|2024-10-10 15:25:00|7388.5|7373.5|7386.2|7371.2|7388.5|7373.5|7386.2|7371.2|19
1728573930000|2024-10-10 15:25:30|7385.6|7370.6|7384.2|7369.2|7385.6|7370.6|7384.2|7369.2|1
1728573940000|2024-10-10 15:25:40|7384.1|7369.1|7383.7|7368.7|7384.2|7369.2|7383.7|7368.7|0
1728573960000|2024-10-10 15:26:00|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1728573970000|2024-10-10 15:26:10|7384.4|7369.4|7384.7|7369.7|7384.7|7369.7|7384.4|7369.4|0
1728573980000|2024-10-10 15:26:20|7386.1|7371.1|7387.2|7372.2|7387.2|7372.2|7386.1|7371.1|3
1728574000000|2024-10-10 15:26:40|7388|7373|7389.7|7374.7|7389.7|7374.7|7388|7373|2
1728574010000|2024-10-10 15:26:50|7388.3|7373.3|7387.2|7372.2|7388.3|7373.3|7387.2|7372.2|4
1728574040000|2024-10-10 15:27:20|7385.7|7370.7|7385.1|7370.1|7385.7|7370.7|7385.1|7370.1|2
1728574080000|2024-10-10 15:28:00|7384.7|7369.7|7382.1|7367.1|7384.7|7369.7|7382.1|7367.1|3
1728574090000|2024-10-10 15:28:10|7381.7|7366.7|7382.2|7367.2|7382.2|7367.2|7381.7|7366.7|0
1728574100000|2024-10-10 15:28:20|||||||||1
1728574150000|2024-10-10 15:29:10|7381.2|7366.2|7379.2|7364.2|7381.2|7366.2|7379.2|7364.2|7
1728574160000|2024-10-10 15:29:20|7380|7365|7380.6|7365.6|7380.6|7365.6|7380|7365|3
1728574170000|2024-10-10 15:29:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1728574200000|2024-10-10 15:30:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1728574210000|2024-10-10 15:30:10|7379|7364|7379|7364|7379|7364|7379|7364|3
1728574220000|2024-10-10 15:30:20|7378|7363|7378|7363|7378|7363|7378|7363|1
1728574230000|2024-10-10 15:30:30|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|0
1728574240000|2024-10-10 15:30:40|7377.6|7362.6|7378.5|7363.5|7379.5|7364.5|7377.5|7362.5|13
1728574250000|2024-10-10 15:30:50|7378.9|7363.9|7378.5|7363.5|7379|7364|7378.5|7363.5|5
1728574260000|2024-10-10 15:31:00|7379.5|7364.5|7378.5|7363.5|7379.5|7364.5|7378.5|7363.5|6
1728574270000|2024-10-10 15:31:10|||||||||1
1728574280000|2024-10-10 15:31:20|7378|7363|7378|7363|7378|7363|7378|7363|8
1728574290000|2024-10-10 15:31:30|7378.1|7363.1|7377.6|7362.6|7378.1|7363.1|7377.6|7362.6|6
1728574330000|2024-10-10 15:32:10|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|1
1728574340000|2024-10-10 15:32:20|7378.8|7363.8|7378.3|7363.3|7378.8|7363.8|7377.6|7362.6|2
1728574350000|2024-10-10 15:32:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|22
1728574360000|2024-10-10 15:32:40|7383.8|7368.8|7382.8|7367.8|7383.8|7368.8|7382.8|7367.8|8
1728574380000|2024-10-10 15:33:00|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|2
1728574390000|2024-10-10 15:33:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1728574400000|2024-10-10 15:33:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1728574410000|2024-10-10 15:33:30|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|1
1728574430000|2024-10-10 15:33:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|5
1728574440000|2024-10-10 15:34:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1728574450000|2024-10-10 15:34:10|||||||||1
1728574460000|2024-10-10 15:34:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|3
1728574470000|2024-10-10 15:34:30|7383.8|7368.8|7384.8|7369.8|7384.8|7369.8|7383.8|7368.8|1
1728574480000|2024-10-10 15:34:40|7383.1|7368.1|7384.1|7369.1|7384.1|7369.1|7383.1|7368.1|10
1728574500000|2024-10-10 15:35:00|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1728574510000|2024-10-10 15:35:10|7385|7370|7385|7370|7385|7370|7385|7370|0
1728574590000|2024-10-10 15:36:30|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|7
1728574620000|2024-10-10 15:37:00|7382.1|7367.1|7383|7368|7383|7368|7382.1|7367.1|5
1728574630000|2024-10-10 15:37:10|7383.1|7368.1|7383.5|7368.5|7383.5|7368.5|7383.1|7368.1|1
1728574640000|2024-10-10 15:37:20|7384.1|7369.1|7383.4|7368.4|7384.1|7369.1|7383.4|7368.4|4
1728574650000|2024-10-10 15:37:30|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|0
1728574660000|2024-10-10 15:37:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1728574680000|2024-10-10 15:38:00|||||||||1
1728574690000|2024-10-10 15:38:10|||||||||5
1728574710000|2024-10-10 15:38:30|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1728574720000|2024-10-10 15:38:40|7382.6|7367.6|7381.5|7366.5|7382.6|7367.6|7380|7365|24
1728574730000|2024-10-10 15:38:50|7383|7368|7383|7368|7383|7368|7383|7368|3
1728574740000|2024-10-10 15:39:00|7380|7365|7378.1|7363.1|7380|7365|7378.1|7363.1|27
1728574750000|2024-10-10 15:39:10|7377.6|7362.6|7377.5|7362.5|7377.6|7362.6|7377.5|7362.5|0
1728574770000|2024-10-10 15:39:30|7377|7362|7378.8|7363.8|7378.8|7363.8|7377|7362|1
1728574780000|2024-10-10 15:39:40|7379.3|7364.3|7379.6|7364.6|7379.6|7364.6|7379.3|7364.3|0
1728574790000|2024-10-10 15:39:50|7380|7365|7379.5|7364.5|7380|7365|7379.5|7364.5|1
1728574800000|2024-10-10 15:40:00|7379.8|7364.8|7379.5|7364.5|7379.9|7364.9|7379.5|7364.5|2
1728574810000|2024-10-10 15:40:10|7377.6|7362.6|7378|7363|7378|7363|7377.6|7362.6|2
1728574820000|2024-10-10 15:40:20|7378.7|7363.7|7379.5|7364.5|7379.5|7364.5|7378.7|7363.7|2
1728574830000|2024-10-10 15:40:30|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378.5|7363.5|1
1728574840000|2024-10-10 15:40:40|7379|7364|7379|7364|7379|7364|7379|7364|0
1728574850000|2024-10-10 15:40:50|||||||||1
1728574860000|2024-10-10 15:41:00|7379.5|7364.5|7380.5|7365.5|7380.5|7365.5|7379.5|7364.5|1
1728574870000|2024-10-10 15:41:10|7380.9|7365.9|7385.1|7370.1|7385.1|7370.1|7380.9|7365.9|9
1728574880000|2024-10-10 15:41:20|7385.4|7370.4|7386.1|7371.1|7386.1|7371.1|7385.4|7370.4|5
1728574900000|2024-10-10 15:41:40|7388|7373|7388|7373|7388|7373|7388|7373|0
1728574910000|2024-10-10 15:41:50|7387.5|7372.5|7384.6|7369.6|7387.5|7372.5|7384.6|7369.6|1
1728574940000|2024-10-10 15:42:20|7384.5|7369.5|7390.5|7375.5|7390.5|7375.5|7384.5|7369.5|6
1728574950000|2024-10-10 15:42:30|7391|7376|7391|7376|7391|7376|7391|7376|0
1728574960000|2024-10-10 15:42:40|7389|7374|7391|7376|7391.2|7376.2|7389|7374|5
1728574970000|2024-10-10 15:42:50|7391.5|7376.5|7392.6|7377.6|7393.1|7378.1|7391.5|7376.5|10
1728574980000|2024-10-10 15:43:00|7392.8|7377.8|7393.5|7378.5|7393.5|7378.5|7392.8|7377.8|3
1728574990000|2024-10-10 15:43:10|7393.1|7378.1|7394.6|7379.6|7394.6|7379.6|7392.1|7377.1|7
1728575000000|2024-10-10 15:43:20|7395|7380|7395.8|7380.8|7395.8|7380.8|7395|7380|25
1728575010000|2024-10-10 15:43:30|7396.5|7381.5|7396.6|7381.6|7396.8|7381.8|7396.5|7381.5|7
1728575020000|2024-10-10 15:43:40|7396.8|7381.8|7391.8|7376.8|7396.8|7381.8|7391.8|7376.8|20
1728575030000|2024-10-10 15:43:50|7391.6|7376.6|7392.3|7377.3|7392.3|7377.3|7391.6|7376.6|1
1728575050000|2024-10-10 15:44:10|7392.6|7377.6|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|3
1728575060000|2024-10-10 15:44:20|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|0
1728575070000|2024-10-10 15:44:30|7392.8|7377.8|7394.2|7379.2|7394.2|7379.2|7392.8|7377.8|18
1728575080000|2024-10-10 15:44:40|7395.4|7380.4|7396.3|7381.3|7396.3|7381.3|7395.4|7380.4|0
1728575090000|2024-10-10 15:44:50|7397.4|7382.4|7395.3|7380.3|7397.4|7382.4|7394.8|7379.8|10
1728575100000|2024-10-10 15:45:00|7395.4|7380.4|7396.8|7381.8|7397.8|7382.8|7395.4|7380.4|2
1728575110000|2024-10-10 15:45:10|7396.4|7381.4|7395.9|7380.9|7396.4|7381.4|7395.9|7380.9|1
1728575130000|2024-10-10 15:45:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1728575140000|2024-10-10 15:45:40|7396.8|7381.8|7397.7|7382.7|7397.7|7382.7|7396.8|7381.8|26
1728575150000|2024-10-10 15:45:50|7397.4|7382.4|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|16
1728575160000|2024-10-10 15:46:00|7398.1|7383.1|7399.3|7384.3|7399.3|7384.3|7398.1|7383.1|23
1728575170000|2024-10-10 15:46:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1728575190000|2024-10-10 15:46:30|7399.3|7384.3|7397.9|7382.9|7399.3|7384.3|7397.7|7382.7|23
1728575230000|2024-10-10 15:47:10|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.2|7383.2|2
1728575240000|2024-10-10 15:47:20|7398.6|7383.6|7399.3|7384.3|7399.3|7384.3|7398.6|7383.6|13
1728575260000|2024-10-10 15:47:40|||||||||5
1728575280000|2024-10-10 15:48:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|18
1728575290000|2024-10-10 15:48:10|||||||||18
1728575300000|2024-10-10 15:48:20|7402.4|7387.4|7402.4|7387.4|7402.9|7387.9|7402.3|7387.3|17
1728575340000|2024-10-10 15:49:00|7401.2|7386.2|7401.2|7386.2|7401.3|7386.3|7400.2|7385.2|15
1728575350000|2024-10-10 15:49:10|7401.9|7386.9|7402.4|7387.4|7403.2|7388.2|7401.9|7386.9|4
1728575360000|2024-10-10 15:49:20|7399.4|7384.4|7399.8|7384.8|7400.3|7385.3|7399.4|7384.4|1
1728575370000|2024-10-10 15:49:30|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7396.7|7381.7|3
1728575380000|2024-10-10 15:49:40|7397.4|7382.4|7396.8|7381.8|7397.4|7382.4|7396.3|7381.3|0
1728575390000|2024-10-10 15:49:50|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|1
1728575400000|2024-10-10 15:50:00|7396.3|7381.3|7399.3|7384.3|7399.4|7384.4|7396.2|7381.2|3
1728575410000|2024-10-10 15:50:10|7398.8|7383.8|7398.8|7383.8|7399.3|7384.3|7398.8|7383.8|1
1728575420000|2024-10-10 15:50:20|7399.3|7384.3|7399.9|7384.9|7399.9|7384.9|7399.3|7384.3|4
1728575430000|2024-10-10 15:50:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1728575440000|2024-10-10 15:50:40|7400.8|7385.8|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|1
1728575450000|2024-10-10 15:50:50|7400.6|7385.6|7401.4|7386.4|7401.4|7386.4|7400.6|7385.6|1
1728575460000|2024-10-10 15:51:00|7399.2|7384.2|7399.5|7384.5|7399.7|7384.7|7399|7384|31
1728575470000|2024-10-10 15:51:10|7399.9|7384.9|7399.9|7384.9|7400.3|7385.3|7399.9|7384.9|7
1728575480000|2024-10-10 15:51:20|7400|7385|7400.4|7385.4|7400.4|7385.4|7400|7385|1
1728575490000|2024-10-10 15:51:30|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|1
1728575500000|2024-10-10 15:51:40|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|1
1728575530000|2024-10-10 15:52:10|7399.3|7384.3|7397.3|7382.3|7399.3|7384.3|7396.8|7381.8|10
1728575550000|2024-10-10 15:52:30|7397.4|7382.4|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|0
1728575560000|2024-10-10 15:52:40|7397.5|7382.5|7396.3|7381.3|7397.5|7382.5|7395.8|7380.8|1
1728575630000|2024-10-10 15:53:50|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|0
1728575660000|2024-10-10 15:54:20|7394.4|7379.4|7393.8|7378.8|7394.4|7379.4|7393.8|7378.8|1
1728575670000|2024-10-10 15:54:30|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1728575680000|2024-10-10 15:54:40|7394.3|7379.3|7393.9|7378.9|7394.3|7379.3|7393.8|7378.8|0
1728575690000|2024-10-10 15:54:50|7393.8|7378.8|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|0
1728575700000|2024-10-10 15:55:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1728575710000|2024-10-10 15:55:10|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|2
1728575720000|2024-10-10 15:55:20|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|9
1728575730000|2024-10-10 15:55:30|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7394.1|7379.1|0
1728575740000|2024-10-10 15:55:40|||||||||1
1728575760000|2024-10-10 15:56:00|||||||||2
1728575770000|2024-10-10 15:56:10|7394.3|7379.3|7394.1|7379.1|7394.3|7379.3|7393.6|7378.6|0
1728575780000|2024-10-10 15:56:20|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.1|7379.1|1
1728575830000|2024-10-10 15:57:10|7394.3|7379.3|7393.4|7378.4|7394.3|7379.3|7393.4|7378.4|3
1728575840000|2024-10-10 15:57:20|7392.9|7377.9|7391.4|7376.4|7393.1|7378.1|7391.4|7376.4|1
1728575850000|2024-10-10 15:57:30|7391.3|7376.3|7391.9|7376.9|7391.9|7376.9|7391.3|7376.3|3
1728575860000|2024-10-10 15:57:40|7393|7378|7393.4|7378.4|7393.4|7378.4|7393|7378|1
1728575870000|2024-10-10 15:57:50|7393|7378|7392.4|7377.4|7393|7378|7392.3|7377.3|2
1728575880000|2024-10-10 15:58:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|0
1728575890000|2024-10-10 15:58:10|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1728575900000|2024-10-10 15:58:20|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1728575940000|2024-10-10 15:59:00|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1728576000000|2024-10-10 16:00:00|7393.2|7378.2|7392.9|7377.9|7393.2|7378.2|7392.9|7377.9|3
1728576030000|2024-10-10 16:00:30|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|0
1728576050000|2024-10-10 16:00:50|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|2
1728576060000|2024-10-10 16:01:00|7393|7378|7394.4|7379.4|7394.4|7379.4|7393|7378|3
1728576070000|2024-10-10 16:01:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|3
1728576090000|2024-10-10 16:01:30|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|0
1728576100000|2024-10-10 16:01:40|7393.7|7378.7|7394.4|7379.4|7394.4|7379.4|7393.7|7378.7|2
1728576130000|2024-10-10 16:02:10|7395|7380|7397.4|7382.4|7397.5|7382.5|7395|7380|6
1728576140000|2024-10-10 16:02:20|7397.2|7382.2|7397.4|7382.4|7397.5|7382.5|7397.2|7382.2|0
1728576160000|2024-10-10 16:02:40|7397.5|7382.5|7398.4|7383.4|7398.4|7383.4|7397.5|7382.5|0
1728576180000|2024-10-10 16:03:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1728576200000|2024-10-10 16:03:20|7399.4|7384.4|7397.9|7382.9|7399.4|7384.4|7397.8|7382.8|14
1728576220000|2024-10-10 16:03:40|7398.3|7383.3|7398.9|7383.9|7398.9|7383.9|7398.3|7383.3|4
1728576230000|2024-10-10 16:03:50|7399.3|7384.3|7401.7|7386.7|7402|7387|7399.3|7384.3|4
1728576240000|2024-10-10 16:04:00|7402|7387|7401.7|7386.7|7402|7387|7401.7|7386.7|0
1728576250000|2024-10-10 16:04:10|7402.5|7387.5|7404.4|7389.4|7404.4|7389.4|7402.5|7387.5|3
1728576260000|2024-10-10 16:04:20|7404.8|7389.8|7403.4|7388.4|7404.8|7389.8|7403.4|7388.4|16
1728576280000|2024-10-10 16:04:40|7403.6|7388.6|7403.8|7388.8|7403.9|7388.9|7403.6|7388.6|0
1728576290000|2024-10-10 16:04:50|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|0
1728576300000|2024-10-10 16:05:00|7404.3|7389.3|7404.2|7389.2|7404.3|7389.3|7404.2|7389.2|3
1728576310000|2024-10-10 16:05:10|7404.3|7389.3|7404.8|7389.8|7404.9|7389.9|7404.2|7389.2|10
1728576320000|2024-10-10 16:05:20|7404.4|7389.4|7404.4|7389.4|7405.4|7390.4|7404.4|7389.4|23
1728576330000|2024-10-10 16:05:30|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|2
1728576340000|2024-10-10 16:05:40|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|3
1728576350000|2024-10-10 16:05:50|7403.7|7388.7|7402.2|7387.2|7403.8|7388.8|7402.2|7387.2|23
1728576360000|2024-10-10 16:06:00|7402.3|7387.3|7402.5|7387.5|7402.5|7387.5|7402.3|7387.3|0
1728576370000|2024-10-10 16:06:10|7402.7|7387.7|7403|7388|7403|7388|7402.7|7387.7|0
1728576380000|2024-10-10 16:06:20|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|4
1728576390000|2024-10-10 16:06:30|7401.8|7386.8|7402|7387|7402|7387|7400.7|7385.7|3
1728576400000|2024-10-10 16:06:40|7402.2|7387.2|7402.7|7387.7|7402.7|7387.7|7402.2|7387.2|1
1728576410000|2024-10-10 16:06:50|7401.7|7386.7|7401.2|7386.2|7402.2|7387.2|7401.2|7386.2|3
1728576420000|2024-10-10 16:07:00|7401.9|7386.9|7401.9|7386.9|7402.7|7387.7|7401.9|7386.9|3
1728576430000|2024-10-10 16:07:10|7401.7|7386.7|7402.2|7387.2|7402.2|7387.2|7401.7|7386.7|3
1728576440000|2024-10-10 16:07:20|||||||||1
1728576450000|2024-10-10 16:07:30|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1728576460000|2024-10-10 16:07:40|||||||||1
1728576470000|2024-10-10 16:07:50|||||||||1
1728576480000|2024-10-10 16:08:00|||||||||2
1728576510000|2024-10-10 16:08:30|||||||||2
1728576530000|2024-10-10 16:08:50|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|4
1728576540000|2024-10-10 16:09:00|7402.5|7387.5|7402.2|7387.2|7402.5|7387.5|7402.2|7387.2|19
1728576550000|2024-10-10 16:09:10|7400.7|7385.7|7399.4|7384.4|7400.7|7385.7|7399.4|7384.4|18
1728576560000|2024-10-10 16:09:20|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1728576590000|2024-10-10 16:09:50|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1728576600000|2024-10-10 16:10:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|16
1728576610000|2024-10-10 16:10:10|7399.6|7384.6|7399.1|7384.1|7399.6|7384.6|7398.4|7383.4|1
1728576620000|2024-10-10 16:10:20|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|0
1728576650000|2024-10-10 16:10:50|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|0
1728576690000|2024-10-10 16:11:30|7398.1|7383.1|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|1
1728576700000|2024-10-10 16:11:40|7397.4|7382.4|7396.6|7381.6|7397.6|7382.6|7396.6|7381.6|1
1728576710000|2024-10-10 16:11:50|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|2
1728576720000|2024-10-10 16:12:00|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|0
1728576730000|2024-10-10 16:12:10|7394.6|7379.6|7394.6|7379.6|7394.7|7379.7|7394.4|7379.4|4
1728576750000|2024-10-10 16:12:30|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1728576780000|2024-10-10 16:13:00|7394.9|7379.9|7393.2|7378.2|7394.9|7379.9|7393.1|7378.1|28
1728576790000|2024-10-10 16:13:10|7393.3|7378.3|7393.9|7378.9|7393.9|7378.9|7393.3|7378.3|6
1728576800000|2024-10-10 16:13:20|7394.1|7379.1|7394.3|7379.3|7394.4|7379.4|7394.1|7379.1|3
1728576810000|2024-10-10 16:13:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|0
1728576820000|2024-10-10 16:13:40|7394.6|7379.6|7395.1|7380.1|7395.1|7380.1|7394.6|7379.6|2
1728576840000|2024-10-10 16:14:00|7396.2|7381.2|7398.1|7383.1|7398.1|7383.1|7396.2|7381.2|6
1728576850000|2024-10-10 16:14:10|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|2
1728576860000|2024-10-10 16:14:20|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|1
1728576870000|2024-10-10 16:14:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|6
1728576880000|2024-10-10 16:14:40|7398.6|7383.6|7399.1|7384.1|7399.1|7384.1|7398.6|7383.6|0
1728576890000|2024-10-10 16:14:50|7398.7|7383.7|7398.1|7383.1|7398.7|7383.7|7398.1|7383.1|3
1728576900000|2024-10-10 16:15:00|7397.7|7382.7|7397.1|7382.1|7397.7|7382.7|7397.1|7382.1|3
1728576910000|2024-10-10 16:15:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.4|7382.4|4
1728576920000|2024-10-10 16:15:20|7397.7|7382.7|7398.9|7383.9|7398.9|7383.9|7397.7|7382.7|6
1728576930000|2024-10-10 16:15:30|7398.6|7383.6|7398.2|7383.2|7398.7|7383.7|7398.2|7383.2|7
1728576940000|2024-10-10 16:15:40|7398.7|7383.7|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|12
1728576950000|2024-10-10 16:15:50|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.9|7382.9|2
1728576970000|2024-10-10 16:16:10|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|0
1728576980000|2024-10-10 16:16:20|7397.9|7382.9|7397.8|7382.8|7397.9|7382.9|7397.8|7382.8|0
1728576990000|2024-10-10 16:16:30|||||||||1
1728577030000|2024-10-10 16:17:10|7398|7383|7398|7383|7398|7383|7398|7383|2
1728577040000|2024-10-10 16:17:20|7398.1|7383.1|7397.8|7382.8|7398.5|7383.5|7397.7|7382.7|2
1728577050000|2024-10-10 16:17:30|7398|7383|7398.5|7383.5|7398.5|7383.5|7398|7383|3
1728577130000|2024-10-10 16:18:50|7398.1|7383.1|7397.8|7382.8|7398.1|7383.1|7397.8|7382.8|4
1728577140000|2024-10-10 16:19:00|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|1
1728577150000|2024-10-10 16:19:10|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|0
1728577160000|2024-10-10 16:19:20|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1728577190000|2024-10-10 16:19:50|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|3
1728577200000|2024-10-10 16:20:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|2
1728577230000|2024-10-10 16:20:30|7398.3|7383.3|7398.5|7383.5|7398.5|7383.5|7397.1|7382.1|7
1728577240000|2024-10-10 16:20:40|||||||||1
1728577270000|2024-10-10 16:21:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1728577320000|2024-10-10 16:22:00|7398.7|7383.7|7397.8|7382.8|7398.8|7383.8|7397.8|7382.8|18
1728577330000|2024-10-10 16:22:10|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|1
1728577340000|2024-10-10 16:22:20|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1728577350000|2024-10-10 16:22:30|7398.7|7383.7|7398.3|7383.3|7398.7|7383.7|7398.3|7383.3|1
1728577370000|2024-10-10 16:22:50|7398|7383|7396.8|7381.8|7398|7383|7396.8|7381.8|12
1728577380000|2024-10-10 16:23:00|7396.2|7381.2|7396.8|7381.8|7397.7|7382.7|7395.7|7380.7|4
1728577390000|2024-10-10 16:23:10|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|0
1728577400000|2024-10-10 16:23:20|7397.2|7382.2|7397.7|7382.7|7397.7|7382.7|7397.2|7382.2|4
1728577410000|2024-10-10 16:23:30|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|1
1728577440000|2024-10-10 16:24:00|||||||||1
1728577450000|2024-10-10 16:24:10|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728577460000|2024-10-10 16:24:20|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7396.7|7381.7|5
1728577470000|2024-10-10 16:24:30|7397.3|7382.3|7397.8|7382.8|7397.8|7382.8|7397.3|7382.3|3
1728577480000|2024-10-10 16:24:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1728577500000|2024-10-10 16:25:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|0
1728577530000|2024-10-10 16:25:30|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728577550000|2024-10-10 16:25:50|||||||||1
1728577560000|2024-10-10 16:26:00|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|8
1728577580000|2024-10-10 16:26:20|7397.3|7382.3|7396.8|7381.8|7397.7|7382.7|7396.8|7381.8|11
1728577600000|2024-10-10 16:26:40|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|7397.7|7382.7|0
1728577610000|2024-10-10 16:26:50|||||||||3
1728577620000|2024-10-10 16:27:00|7397.2|7382.2|7397.7|7382.7|7397.7|7382.7|7397.2|7382.2|6
1728577670000|2024-10-10 16:27:50|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|7397.3|7382.3|1
1728577680000|2024-10-10 16:28:00|7395.7|7380.7|7396.6|7381.6|7396.6|7381.6|7395.7|7380.7|1
1728577700000|2024-10-10 16:28:20|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|0
1728577720000|2024-10-10 16:28:40|||||||||1
1728577740000|2024-10-10 16:29:00|7395.6|7380.6|7396.4|7381.4|7396.4|7381.4|7395.6|7380.6|10
1728577750000|2024-10-10 16:29:10|||||||||1
1728577760000|2024-10-10 16:29:20|7395.7|7380.7|7396.8|7381.8|7396.8|7381.8|7395.4|7380.4|6
1728577770000|2024-10-10 16:29:30|7396.4|7381.4|7393.6|7378.6|7396.4|7381.4|7393.6|7378.6|11
1728577780000|2024-10-10 16:29:40|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|1
1728577800000|2024-10-10 16:30:00|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7394.3|7379.3|0
1728577810000|2024-10-10 16:30:10|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|5
1728577820000|2024-10-10 16:30:20|||||||||1
1728577830000|2024-10-10 16:30:30|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|0
1728577900000|2024-10-10 16:31:40|7396.4|7381.4|7396.7|7381.7|7397.3|7382.3|7396.4|7381.4|4
1728577910000|2024-10-10 16:31:50|7396.6|7381.6|7397.1|7382.1|7397.6|7382.6|7396.6|7381.6|3
1728577920000|2024-10-10 16:32:00|7396.6|7381.6|7397.3|7382.3|7397.3|7382.3|7396.6|7381.6|1
1728577930000|2024-10-10 16:32:10|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1728577950000|2024-10-10 16:32:30|7397.1|7382.1|7397.4|7382.4|7397.4|7382.4|7397.1|7382.1|1
1728577960000|2024-10-10 16:32:40|||||||||2
1728577970000|2024-10-10 16:32:50|||||||||1
1728578000000|2024-10-10 16:33:20|7397.6|7382.6|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|1
1728578010000|2024-10-10 16:33:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|4
1728578030000|2024-10-10 16:33:50|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728578040000|2024-10-10 16:34:00|||||||||13
1728578050000|2024-10-10 16:34:10|||||||||1
1728578080000|2024-10-10 16:34:40|||||||||1
1728578090000|2024-10-10 16:34:50|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|11
1728578120000|2024-10-10 16:35:20|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|0
1728578130000|2024-10-10 16:35:30|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|2
1728578140000|2024-10-10 16:35:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|4
1728578150000|2024-10-10 16:35:50|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|1
1728578160000|2024-10-10 16:36:00|||||||||3
1728578190000|2024-10-10 16:36:30|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|5
1728578210000|2024-10-10 16:36:50|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.6|7380.6|1
1728578220000|2024-10-10 16:37:00|7395.2|7380.2|7395.1|7380.1|7395.7|7380.7|7395.1|7380.1|6
1728578240000|2024-10-10 16:37:20|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7394.6|7379.6|1
1728578260000|2024-10-10 16:37:40|7395.2|7380.2|7394.9|7379.9|7395.2|7380.2|7394.9|7379.9|0
1728578280000|2024-10-10 16:38:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1728578290000|2024-10-10 16:38:10|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|0
1728578320000|2024-10-10 16:38:40|7394.7|7379.7|7394.6|7379.6|7394.7|7379.7|7394.6|7379.6|3
1728578330000|2024-10-10 16:38:50|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|7394.2|7379.2|1
1728578340000|2024-10-10 16:39:00|7393.1|7378.1|7393.2|7378.2|7393.2|7378.2|7392.6|7377.6|2
1728578350000|2024-10-10 16:39:10|7393.7|7378.7|7393.2|7378.2|7393.7|7378.7|7393.2|7378.2|1
1728578450000|2024-10-10 16:40:50|||||||||5
1728578460000|2024-10-10 16:41:00|||||||||3
1728578470000|2024-10-10 16:41:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|2
1728578480000|2024-10-10 16:41:20|||||||||1
1728578490000|2024-10-10 16:41:30|7393.8|7378.8|7391.9|7376.9|7393.8|7378.8|7389.9|7374.9|19
1728578500000|2024-10-10 16:41:40|7392.1|7377.1|7392.5|7377.5|7392.5|7377.5|7392.1|7377.1|0
1728578510000|2024-10-10 16:41:50|7393|7378|7393.5|7378.5|7393.5|7378.5|7392.8|7377.8|4
1728578520000|2024-10-10 16:42:00|7393.6|7378.6|7394|7379|7394|7379|7393.6|7378.6|9
1728578530000|2024-10-10 16:42:10|7393.6|7378.6|7394|7379|7394|7379|7393.6|7378.6|2
1728578540000|2024-10-10 16:42:20|7395|7380|7395|7380|7395|7380|7395|7380|5
1728578550000|2024-10-10 16:42:30|||||||||1
1728578560000|2024-10-10 16:42:40|7395.2|7380.2|7395.2|7380.2|7395.7|7380.7|7395.2|7380.2|10
1728578580000|2024-10-10 16:43:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|0
1728578590000|2024-10-10 16:43:10|7394.5|7379.5|7394.6|7379.6|7394.6|7379.6|7394.5|7379.5|1
1728578600000|2024-10-10 16:43:20|7395.2|7380.2|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|0
1728578610000|2024-10-10 16:43:30|||||||||1
1728578620000|2024-10-10 16:43:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|0
1728578660000|2024-10-10 16:44:20|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|4
1728578670000|2024-10-10 16:44:30|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1728578680000|2024-10-10 16:44:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1728578700000|2024-10-10 16:45:00|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1728578710000|2024-10-10 16:45:10|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|0
1728578730000|2024-10-10 16:45:30|7393|7378|7393|7378|7393|7378|7393|7378|0
1728578760000|2024-10-10 16:46:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1728578790000|2024-10-10 16:46:30|7392.1|7377.1|7391|7376|7392.1|7377.1|7390.8|7375.8|9
1728578800000|2024-10-10 16:46:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1728578810000|2024-10-10 16:46:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|2
1728578820000|2024-10-10 16:47:00|7390.3|7375.3|7390.8|7375.8|7390.8|7375.8|7390.3|7375.3|0
1728578830000|2024-10-10 16:47:10|||||||||1
1728578840000|2024-10-10 16:47:20|||||||||2
1728578850000|2024-10-10 16:47:30|||||||||1
1728578860000|2024-10-10 16:47:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|2
1728578880000|2024-10-10 16:48:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1728578890000|2024-10-10 16:48:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1728578930000|2024-10-10 16:48:50|7388.7|7373.7|7387.3|7372.3|7388.7|7373.7|7387.3|7372.3|6
1728578940000|2024-10-10 16:49:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|0
1728578950000|2024-10-10 16:49:10|7387.5|7372.5|7387.3|7372.3|7387.5|7372.5|7387.3|7372.3|2
1728579010000|2024-10-10 16:50:10|7387.5|7372.5|7387.8|7372.8|7387.8|7372.8|7387.5|7372.5|0
1728579020000|2024-10-10 16:50:20|7387.5|7372.5|7387.3|7372.3|7387.5|7372.5|7387.3|7372.3|2
1728579070000|2024-10-10 16:51:10|||||||||1
1728579090000|2024-10-10 16:51:30|7387.7|7372.7|7388.3|7373.3|7388.3|7373.3|7387.7|7372.7|36
1728579100000|2024-10-10 16:51:40|7389|7374|7392.5|7377.5|7392.5|7377.5|7389|7374|5
1728579110000|2024-10-10 16:51:50|7390|7375|7390.5|7375.5|7390.5|7375.5|7390|7375|9
1728579120000|2024-10-10 16:52:00|7391.3|7376.3|7392|7377|7392.3|7377.3|7391.3|7376.3|0
1728579130000|2024-10-10 16:52:10|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|5
1728579140000|2024-10-10 16:52:20|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|6
1728579150000|2024-10-10 16:52:30|7390.7|7375.7|7390.6|7375.6|7390.7|7375.7|7390.6|7375.6|1
1728579160000|2024-10-10 16:52:40|7390|7375|7390|7375|7390|7375|7390|7375|0
1728579210000|2024-10-10 16:53:30|||||||||1
1728579220000|2024-10-10 16:53:40|7390.7|7375.7|7390.2|7375.2|7390.7|7375.7|7390.1|7375.1|3
1728579230000|2024-10-10 16:53:50|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|1
1728579240000|2024-10-10 16:54:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728579250000|2024-10-10 16:54:10|7390.6|7375.6|7390.5|7375.5|7390.6|7375.6|7390.5|7375.5|1
1728579260000|2024-10-10 16:54:20|7390.6|7375.6|7387|7372|7390.6|7375.6|7387|7372|11
1728579270000|2024-10-10 16:54:30|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1728579280000|2024-10-10 16:54:40|7388.7|7373.7|7391.4|7376.4|7391.4|7376.4|7388.7|7373.7|3
1728579290000|2024-10-10 16:54:50|7390.7|7375.7|7389.2|7374.2|7390.9|7375.9|7389.2|7374.2|3
1728579300000|2024-10-10 16:55:00|7389.1|7374.1|7390|7375|7390|7375|7389.1|7374.1|1
1728579310000|2024-10-10 16:55:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1728579320000|2024-10-10 16:55:20|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1728579340000|2024-10-10 16:55:40|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|0
1728579360000|2024-10-10 16:56:00|7389.6|7374.6|7387.7|7372.7|7389.6|7374.6|7387.7|7372.7|1
1728579370000|2024-10-10 16:56:10|7388.2|7373.2|7390.1|7375.1|7390.1|7375.1|7388.2|7373.2|1
1728579380000|2024-10-10 16:56:20|7389|7374|7387.7|7372.7|7389|7374|7387.7|7372.7|1
1728579390000|2024-10-10 16:56:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1728579400000|2024-10-10 16:56:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|2
1728579410000|2024-10-10 16:56:50|7388.2|7373.2|7389.2|7374.2|7389.2|7374.2|7388.2|7373.2|31
1728579420000|2024-10-10 16:57:00|7389.6|7374.6|7389.2|7374.2|7390.1|7375.1|7389.2|7374.2|1
1728579430000|2024-10-10 16:57:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|0
1728579440000|2024-10-10 16:57:20|7390.1|7375.1|7389.2|7374.2|7390.1|7375.1|7389.2|7374.2|5
1728579450000|2024-10-10 16:57:30|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|0
1728579460000|2024-10-10 16:57:40|||||||||1
1728579480000|2024-10-10 16:58:00|||||||||1
1728579530000|2024-10-10 16:58:50|7389.5|7374.5|7389.1|7374.1|7389.5|7374.5|7389.1|7374.1|0
1728579540000|2024-10-10 16:59:00|||||||||2
1728579560000|2024-10-10 16:59:20|7387.6|7372.6|7388|7373|7388|7373|7386.6|7371.6|4
1728579570000|2024-10-10 16:59:30|7387.6|7372.6|7387|7372|7387.6|7372.6|7387|7372|7
1728579590000|2024-10-10 16:59:50|7384.8|7369.8|7387.3|7372.3|7387.3|7372.3|7384.5|7369.5|23
1728579600000|2024-10-10 17:00:00|7387.5|7372.5|7385.8|7370.8|7387.6|7372.6|7385.8|7370.8|2
1728579610000|2024-10-10 17:00:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|1
1728579620000|2024-10-10 17:00:20|7386.2|7371.2|7385.8|7370.8|7386.2|7371.2|7385.8|7370.8|0
1728579630000|2024-10-10 17:00:30|7386.3|7371.3|7387.5|7372.5|7387.5|7372.5|7386.3|7371.3|4
1728579650000|2024-10-10 17:00:50|7387.3|7372.3|7387.5|7372.5|7387.5|7372.5|7387|7372|0
1728579660000|2024-10-10 17:01:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1728579670000|2024-10-10 17:01:10|7387.6|7372.6|7389.2|7374.2|7389.2|7374.2|7387.6|7372.6|32
1728579680000|2024-10-10 17:01:20|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|5
1728579700000|2024-10-10 17:01:40|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|22
1728579720000|2024-10-10 17:02:00|7391.7|7376.7|7392.2|7377.2|7392.2|7377.2|7391.7|7376.7|2
1728579730000|2024-10-10 17:02:10|7391.5|7376.5|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|12
1728579750000|2024-10-10 17:02:30|7390.2|7375.2|7390.8|7375.8|7390.8|7375.8|7390.1|7375.1|2
1728579760000|2024-10-10 17:02:40|7391.1|7376.1|7391.6|7376.6|7391.6|7376.6|7391.1|7376.1|0
1728579770000|2024-10-10 17:02:50|7391.7|7376.7|7391.5|7376.5|7391.7|7376.7|7391.5|7376.5|1
1728579790000|2024-10-10 17:03:10|7391|7376|7390.8|7375.8|7391|7376|7390.5|7375.5|2
1728579810000|2024-10-10 17:03:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728579820000|2024-10-10 17:03:40|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1728579830000|2024-10-10 17:03:50|7390|7375|7389|7374|7390|7375|7389|7374|3
1728579850000|2024-10-10 17:04:10|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389|7374|1
1728579860000|2024-10-10 17:04:20|7389|7374|7387.8|7372.8|7389|7374|7387.5|7372.5|3
1728579870000|2024-10-10 17:04:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|2
1728579880000|2024-10-10 17:04:40|7387.5|7372.5|7386.5|7371.5|7387.5|7372.5|7386.5|7371.5|1
1728579890000|2024-10-10 17:04:50|7386.6|7371.6|7387|7372|7387|7372|7386.6|7371.6|0
1728579900000|2024-10-10 17:05:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1728579910000|2024-10-10 17:05:10|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|1
1728579920000|2024-10-10 17:05:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1728579930000|2024-10-10 17:05:30|||||||||1
1728579960000|2024-10-10 17:06:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|4
1728579970000|2024-10-10 17:06:10|7386.2|7371.2|7387.1|7372.1|7387.1|7372.1|7386.2|7371.2|0
1728579980000|2024-10-10 17:06:20|7387|7372|7386.8|7371.8|7387.1|7372.1|7386.8|7371.8|3
1728580000000|2024-10-10 17:06:40|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7384.8|7369.8|2
1728580020000|2024-10-10 17:07:00|7385|7370|7385|7370|7385|7370|7385|7370|1
1728580030000|2024-10-10 17:07:10|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1728580050000|2024-10-10 17:07:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1728580060000|2024-10-10 17:07:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1728580070000|2024-10-10 17:07:50|||||||||1
1728580090000|2024-10-10 17:08:10|||||||||1
1728580100000|2024-10-10 17:08:20|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1728580110000|2024-10-10 17:08:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|2
1728580120000|2024-10-10 17:08:40|7385|7370|7385|7370|7385|7370|7385|7370|0
1728580150000|2024-10-10 17:09:10|7384.7|7369.7|7384|7369|7384.7|7369.7|7383.8|7368.8|2
1728580160000|2024-10-10 17:09:20|7385.8|7370.8|7386|7371|7386|7371|7385.8|7370.8|1
1728580170000|2024-10-10 17:09:30|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7386|7371|3
1728580190000|2024-10-10 17:09:50|||||||||1
1728580200000|2024-10-10 17:10:00|7386.6|7371.6|7386|7371|7386.6|7371.6|7386|7371|4
1728580210000|2024-10-10 17:10:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1728580220000|2024-10-10 17:10:20|7385|7370|7385|7370|7385|7370|7385|7370|1
1728580240000|2024-10-10 17:10:40|7384.2|7369.2|7383.3|7368.3|7384.2|7369.2|7383.3|7368.3|1
1728580260000|2024-10-10 17:11:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|1
1728580270000|2024-10-10 17:11:10|7381.8|7366.8|7383.3|7368.3|7383.3|7368.3|7381.8|7366.8|1
1728580280000|2024-10-10 17:11:20|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|2
1728580290000|2024-10-10 17:11:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1728580320000|2024-10-10 17:12:00|||||||||1
1728580340000|2024-10-10 17:12:20|7382.8|7367.8|7382.7|7367.7|7383|7368|7382.7|7367.7|2
1728580360000|2024-10-10 17:12:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1728580370000|2024-10-10 17:12:50|7380.3|7365.3|7381|7366|7381|7366|7380.3|7365.3|3
1728580380000|2024-10-10 17:13:00|7380.8|7365.8|7380.5|7365.5|7380.8|7365.8|7380.5|7365.5|2
1728580390000|2024-10-10 17:13:10|7381|7366|7381|7366|7381|7366|7381|7366|0
1728580400000|2024-10-10 17:13:20|7381.5|7366.5|7380.5|7365.5|7381.5|7366.5|7380.5|7365.5|2
1728580420000|2024-10-10 17:13:40|7382.5|7367.5|7383.9|7368.9|7383.9|7368.9|7382.5|7367.5|1
1728580430000|2024-10-10 17:13:50|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|2
1728580460000|2024-10-10 17:14:20|7384.9|7369.9|7386|7371|7386|7371|7384.9|7369.9|2
1728580470000|2024-10-10 17:14:30|||||||||1
1728580480000|2024-10-10 17:14:40|7387|7372|7386.5|7371.5|7387|7372|7386.4|7371.4|19
1728580490000|2024-10-10 17:14:50|7387|7372|7387.5|7372.5|7387.5|7372.5|7387|7372|1
1728580500000|2024-10-10 17:15:00|7387.9|7372.9|7388.1|7373.1|7388.5|7373.5|7387.9|7372.9|2
1728580510000|2024-10-10 17:15:10|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1728580520000|2024-10-10 17:15:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7388.4|7373.4|4
1728580530000|2024-10-10 17:15:30|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|0
1728580540000|2024-10-10 17:15:40|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1728580550000|2024-10-10 17:15:50|7389.5|7374.5|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|5
1728580560000|2024-10-10 17:16:00|7389.9|7374.9|7389.6|7374.6|7390|7375|7389.4|7374.4|4
1728580570000|2024-10-10 17:16:10|7390|7375|7390|7375|7390|7375|7390|7375|0
1728580580000|2024-10-10 17:16:20|7390.5|7375.5|7389.7|7374.7|7390.5|7375.5|7389.7|7374.7|4
1728580590000|2024-10-10 17:16:30|7390|7375|7390|7375|7390|7375|7390|7375|0
1728580600000|2024-10-10 17:16:40|7390.5|7375.5|7390|7375|7390.5|7375.5|7390|7375|5
1728580610000|2024-10-10 17:16:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1728580620000|2024-10-10 17:17:00|7390.1|7375.1|7392.1|7377.1|7392.1|7377.1|7390|7375|5
1728580630000|2024-10-10 17:17:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|2
1728580640000|2024-10-10 17:17:20|||||||||1
1728580650000|2024-10-10 17:17:30|7392.1|7377.1|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|5
1728580660000|2024-10-10 17:17:40|7392.5|7377.5|7391.7|7376.7|7392.9|7377.9|7391.7|7376.7|5
1728580670000|2024-10-10 17:17:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1728580680000|2024-10-10 17:18:00|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7391.4|7376.4|2
1728580690000|2024-10-10 17:18:10|7392|7377|7392|7377|7392|7377|7392|7377|1
1728580700000|2024-10-10 17:18:20|7392.5|7377.5|7391.5|7376.5|7392.5|7377.5|7391.5|7376.5|2
1728580710000|2024-10-10 17:18:30|7391.6|7376.6|7391.4|7376.4|7392|7377|7391.4|7376.4|1
1728580720000|2024-10-10 17:18:40|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|0
1728580730000|2024-10-10 17:18:50|7392|7377|7392|7377|7392|7377|7392|7377|3
1728580740000|2024-10-10 17:19:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|5
1728580750000|2024-10-10 17:19:10|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|29
1728580760000|2024-10-10 17:19:20|7391.6|7376.6|7391.5|7376.5|7392|7377|7391.5|7376.5|0
1728580770000|2024-10-10 17:19:30|7392|7377|7392|7377|7392|7377|7392|7377|0
1728580780000|2024-10-10 17:19:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|2
1728580790000|2024-10-10 17:19:50|7392|7377|7392|7377|7392|7377|7392|7377|1
1728580800000|2024-10-10 17:20:00|7392.1|7377.1|7392.9|7377.9|7392.9|7377.9|7392.1|7377.1|12
1728580810000|2024-10-10 17:20:10|7394.5|7379.5|7395|7380|7395|7380|7394.5|7379.5|3
1728580820000|2024-10-10 17:20:20|7395.5|7380.5|7393.9|7378.9|7395.9|7380.9|7393.9|7378.9|3
1728580830000|2024-10-10 17:20:30|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.2|7379.2|2
1728580840000|2024-10-10 17:20:40|7394.9|7379.9|7393.9|7378.9|7394.9|7379.9|7393.9|7378.9|3
1728580850000|2024-10-10 17:20:50|7394|7379|7394|7379|7394.9|7379.9|7394|7379|22
1728580860000|2024-10-10 17:21:00|7394.4|7379.4|7393.4|7378.4|7394.4|7379.4|7393.2|7378.2|2
1728580870000|2024-10-10 17:21:10|7393.5|7378.5|7394.6|7379.6|7394.9|7379.9|7393.5|7378.5|3
1728580880000|2024-10-10 17:21:20|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|0
1728580890000|2024-10-10 17:21:30|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1728580900000|2024-10-10 17:21:40|7396|7381|7396.4|7381.4|7396.4|7381.4|7396|7381|5
1728580920000|2024-10-10 17:22:00|7394.4|7379.4|7394.9|7379.9|7394.9|7379.9|7394.4|7379.4|9
1728580930000|2024-10-10 17:22:10|||||||||1
1728580940000|2024-10-10 17:22:20|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|5
1728580960000|2024-10-10 17:22:40|||||||||5
1728580980000|2024-10-10 17:23:00|||||||||1
1728581010000|2024-10-10 17:23:30|||||||||1
1728581020000|2024-10-10 17:23:40|7396.5|7381.5|7396.9|7381.9|7396.9|7381.9|7396.5|7381.5|7
1728581030000|2024-10-10 17:23:50|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|1
1728581050000|2024-10-10 17:24:10|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|3
1728581060000|2024-10-10 17:24:20|||||||||7
1728581070000|2024-10-10 17:24:30|7397|7382|7398.5|7383.5|7398.5|7383.5|7397|7382|8
1728581080000|2024-10-10 17:24:40|7397.4|7382.4|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|1
1728581090000|2024-10-10 17:24:50|7398|7383|7397|7382|7398.2|7383.2|7397|7382|4
1728581100000|2024-10-10 17:25:00|7396.9|7381.9|7398|7383|7398|7383|7396.9|7381.9|1
1728581110000|2024-10-10 17:25:10|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|2
1728581120000|2024-10-10 17:25:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|3
1728581130000|2024-10-10 17:25:30|7398|7383|7399|7384|7399|7384|7398|7383|3
1728581140000|2024-10-10 17:25:40|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|13
1728581150000|2024-10-10 17:25:50|||||||||1
1728581170000|2024-10-10 17:26:10|7398.6|7383.6|7398.5|7383.5|7399.9|7384.9|7398.5|7383.5|5
1728581190000|2024-10-10 17:26:30|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|0
1728581200000|2024-10-10 17:26:40|7399.9|7384.9|7399|7384|7399.9|7384.9|7399|7384|4
1728581210000|2024-10-10 17:26:50|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|0
1728581220000|2024-10-10 17:27:00|7400|7385|7400.1|7385.1|7400.1|7385.1|7400|7385|1
1728581230000|2024-10-10 17:27:10|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|4
1728581240000|2024-10-10 17:27:20|||||||||1
1728581250000|2024-10-10 17:27:30|||||||||1
1728581270000|2024-10-10 17:27:50|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|5
1728581280000|2024-10-10 17:28:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|8
1728581290000|2024-10-10 17:28:10|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|8
1728581300000|2024-10-10 17:28:20|||||||||4
1728581310000|2024-10-10 17:28:30|7400.7|7385.7|7400.9|7385.9|7400.9|7385.9|7400.7|7385.7|6
1728581320000|2024-10-10 17:28:40|||||||||3
1728581330000|2024-10-10 17:28:50|||||||||1
1728581340000|2024-10-10 17:29:00|7400.5|7385.5|7400.4|7385.4|7400.5|7385.5|7400.4|7385.4|2
1728581350000|2024-10-10 17:29:10|7398.7|7383.7|7398.4|7383.4|7398.7|7383.7|7398.4|7383.4|6
1728581360000|2024-10-10 17:29:20|7397.5|7382.5|7396.5|7381.5|7397.9|7382.9|7396|7381|5
1728581370000|2024-10-10 17:29:30|7396.4|7381.4|7396.5|7381.5|7396.5|7381.5|7396.4|7381.4|0
1728581380000|2024-10-10 17:29:40|7396.9|7381.9|7397.1|7382.1|7397.5|7382.5|7396.9|7381.9|10
1728581390000|2024-10-10 17:29:50|7397|7382|7397|7382|7397|7382|7396.5|7381.5|2
1728581400000|2024-10-10 17:30:00|7396.5|7381.5|7398.9|7383.9|7399|7384|7396.5|7381.5|5
1728581410000|2024-10-10 17:30:10|7399|7384|7399|7384|7399|7384|7399|7384|1
1728581420000|2024-10-10 17:30:20|7399.5|7384.5|7400|7385|7400|7385|7399.4|7384.4|2
1728581440000|2024-10-10 17:30:40|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1728581450000|2024-10-10 17:30:50|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|16
1728581460000|2024-10-10 17:31:00|7402.3|7387.3|7403.8|7388.8|7403.8|7388.8|7402.3|7387.3|3
1728581470000|2024-10-10 17:31:10|||||||||1
1728581490000|2024-10-10 17:31:30|||||||||7
1728581500000|2024-10-10 17:31:40|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|14
1728581510000|2024-10-10 17:31:50|7403.9|7388.9|7402.6|7387.6|7403.9|7388.9|7402.4|7387.4|17
1728581520000|2024-10-10 17:32:00|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403|7388|4
1728581540000|2024-10-10 17:32:20|7403|7388|7401.3|7386.3|7403|7388|7400.1|7385.1|25
1728581550000|2024-10-10 17:32:30|7400.5|7385.5|7400.8|7385.8|7400.8|7385.8|7399.4|7384.4|13
1728581560000|2024-10-10 17:32:40|7400.3|7385.3|7401.8|7386.8|7401.8|7386.8|7400.3|7385.3|2
1728581570000|2024-10-10 17:32:50|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.6|7387.6|8
1728581590000|2024-10-10 17:33:10|7402.9|7387.9|7403.3|7388.3|7404.1|7389.1|7402.8|7387.8|1
1728581600000|2024-10-10 17:33:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|5
1728581610000|2024-10-10 17:33:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728581620000|2024-10-10 17:33:40|7403.8|7388.8|7402.6|7387.6|7403.8|7388.8|7402.6|7387.6|3
1728581630000|2024-10-10 17:33:50|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.5|7387.5|1
1728581640000|2024-10-10 17:34:00|7403.1|7388.1|7402.5|7387.5|7403.1|7388.1|7402.5|7387.5|3
1728581650000|2024-10-10 17:34:10|7402.1|7387.1|7403.1|7388.1|7403.1|7388.1|7402.1|7387.1|0
1728581660000|2024-10-10 17:34:20|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|5
1728581670000|2024-10-10 17:34:30|7404.1|7389.1|7405.3|7390.3|7405.3|7390.3|7404.1|7389.1|9
1728581680000|2024-10-10 17:34:40|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1728581690000|2024-10-10 17:34:50|7404.8|7389.8|7405.3|7390.3|7405.3|7390.3|7404.8|7389.8|1
1728581700000|2024-10-10 17:35:00|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.5|7388.5|5
1728581710000|2024-10-10 17:35:10|7403.3|7388.3|7403.6|7388.6|7403.6|7388.6|7403.3|7388.3|0
1728581720000|2024-10-10 17:35:20|7403.8|7388.8|7404.1|7389.1|7404.1|7389.1|7403.8|7388.8|0
1728581730000|2024-10-10 17:35:30|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|4
1728581750000|2024-10-10 17:35:50|||||||||1
1728581760000|2024-10-10 17:36:00|||||||||3
1728581780000|2024-10-10 17:36:20|7404.3|7389.3|7404.8|7389.8|7404.8|7389.8|7404.3|7389.3|4
1728581790000|2024-10-10 17:36:30|||||||||1
1728581800000|2024-10-10 17:36:40|||||||||4
1728581810000|2024-10-10 17:36:50|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7
1728581820000|2024-10-10 17:37:00|||||||||1
1728581830000|2024-10-10 17:37:10|||||||||7
1728581840000|2024-10-10 17:37:20|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|7
1728581850000|2024-10-10 17:37:30|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|4
1728581860000|2024-10-10 17:37:40|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|5
1728581870000|2024-10-10 17:37:50|7405.1|7390.1|7405|7390|7405.1|7390.1|7405|7390|5
1728581880000|2024-10-10 17:38:00|7404.6|7389.6|7405.3|7390.3|7405.3|7390.3|7404.6|7389.6|1
1728581890000|2024-10-10 17:38:10|7405.4|7390.4|7405.8|7390.8|7405.8|7390.8|7405.4|7390.4|0
1728581910000|2024-10-10 17:38:30|7406|7391|7406|7391|7406|7391|7406|7391|32
1728581930000|2024-10-10 17:38:50|7406.5|7391.5|7407|7392|7407|7392|7406.5|7391.5|6
1728581940000|2024-10-10 17:39:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|19
1728581950000|2024-10-10 17:39:10|7406.4|7391.4|7405.5|7390.5|7406.5|7391.5|7404.5|7389.5|3
1728581960000|2024-10-10 17:39:20|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|2
1728581970000|2024-10-10 17:39:30|7404|7389|7404.5|7389.5|7404.8|7389.8|7404|7389|1
1728581980000|2024-10-10 17:39:40|7404.7|7389.7|7403.5|7388.5|7405|7390|7403.5|7388.5|5
1728581990000|2024-10-10 17:39:50|7404|7389|7404.4|7389.4|7404.4|7389.4|7404|7389|0
1728582000000|2024-10-10 17:40:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|6
1728582010000|2024-10-10 17:40:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|0
1728582020000|2024-10-10 17:40:20|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|1
1728582030000|2024-10-10 17:40:30|7406|7391|7406|7391|7406|7391|7406|7391|0
1728582040000|2024-10-10 17:40:40|7406.4|7391.4|7405.5|7390.5|7406.4|7391.4|7405.5|7390.5|4
1728582050000|2024-10-10 17:40:50|7403.9|7388.9|7404.4|7389.4|7404.5|7389.5|7403.9|7388.9|8
1728582060000|2024-10-10 17:41:00|7404.7|7389.7|7405|7390|7405|7390|7404.7|7389.7|5
1728582070000|2024-10-10 17:41:10|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|0
1728582080000|2024-10-10 17:41:20|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|6
1728582100000|2024-10-10 17:41:40|7406.7|7391.7|7407|7392|7407|7392|7406.7|7391.7|0
1728582120000|2024-10-10 17:42:00|7406|7391|7406|7391|7406|7391|7406|7391|1
1728582130000|2024-10-10 17:42:10|7406.5|7391.5|7407.2|7392.2|7407.2|7392.2|7406.5|7391.5|0
1728582140000|2024-10-10 17:42:20|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|1
1728582150000|2024-10-10 17:42:30|||||||||7
1728582170000|2024-10-10 17:42:50|7407.7|7392.7|7407.5|7392.5|7408|7393|7407.5|7392.5|4
1728582190000|2024-10-10 17:43:10|7407.7|7392.7|7408|7393|7408|7393|7407.7|7392.7|1
1728582200000|2024-10-10 17:43:20|||||||||14
1728582210000|2024-10-10 17:43:30|||||||||8
1728582230000|2024-10-10 17:43:50|||||||||2
1728582240000|2024-10-10 17:44:00|||||||||3
1728582260000|2024-10-10 17:44:20|7408.4|7393.4|7410.9|7395.9|7411.6|7396.6|7408.4|7393.4|25
1728582270000|2024-10-10 17:44:30|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1728582280000|2024-10-10 17:44:40|7410.3|7395.3|7411.4|7396.4|7411.4|7396.4|7409.9|7394.9|0
1728582290000|2024-10-10 17:44:50|7410.6|7395.6|7410.4|7395.4|7410.7|7395.7|7410.4|7395.4|3
1728582300000|2024-10-10 17:45:00|7410.7|7395.7|7412.7|7397.7|7412.7|7397.7|7410.7|7395.7|20
1728582310000|2024-10-10 17:45:10|7413.1|7398.1|7413.7|7398.7|7414.2|7399.2|7413.1|7398.1|19
1728582320000|2024-10-10 17:45:20|7413.8|7398.8|7414.3|7399.3|7414.3|7399.3|7413.8|7398.8|7
1728582330000|2024-10-10 17:45:30|7414.5|7399.5|7414.2|7399.2|7414.8|7399.8|7414.2|7399.2|4
1728582340000|2024-10-10 17:45:40|7414.3|7399.3|7414.8|7399.8|7414.8|7399.8|7414.3|7399.3|1
1728582350000|2024-10-10 17:45:50|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1728582360000|2024-10-10 17:46:00|7415.3|7400.3|7417.2|7402.2|7417.2|7402.2|7415.3|7400.3|6
1728582370000|2024-10-10 17:46:10|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|9
1728582380000|2024-10-10 17:46:20|7416.3|7401.3|7416.2|7401.2|7416.3|7401.3|7416.2|7401.2|6
1728582390000|2024-10-10 17:46:30|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|5
1728582400000|2024-10-10 17:46:40|7415.6|7400.6|7415.8|7400.8|7415.8|7400.8|7415.6|7400.6|3
1728582410000|2024-10-10 17:46:50|||||||||5
1728582420000|2024-10-10 17:47:00|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|10
1728582430000|2024-10-10 17:47:10|||||||||3
1728582450000|2024-10-10 17:47:30|||||||||3
1728582460000|2024-10-10 17:47:40|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1728582470000|2024-10-10 17:47:50|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.6|7401.6|8
1728582480000|2024-10-10 17:48:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.7|7401.7|6
1728582490000|2024-10-10 17:48:10|7417.8|7402.8|7417.4|7402.4|7417.8|7402.8|7417.4|7402.4|2
1728582510000|2024-10-10 17:48:30|7417.6|7402.6|7417.2|7402.2|7417.6|7402.6|7417.2|7402.2|2
1728582520000|2024-10-10 17:48:40|||||||||6
1728582530000|2024-10-10 17:48:50|7417.1|7402.1|7416.7|7401.7|7417.1|7402.1|7415.8|7400.8|3
1728582540000|2024-10-10 17:49:00|7416.3|7401.3|7417.2|7402.2|7417.2|7402.2|7416.3|7401.3|0
1728582550000|2024-10-10 17:49:10|7417.6|7402.6|7417.2|7402.2|7417.6|7402.6|7417.2|7402.2|1
1728582560000|2024-10-10 17:49:20|7417.6|7402.6|7417.2|7402.2|7417.6|7402.6|7417.2|7402.2|7
1728582580000|2024-10-10 17:49:40|7417.6|7402.6|7420.2|7405.2|7420.2|7405.2|7417.6|7402.6|9
1728582590000|2024-10-10 17:49:50|7419.2|7404.2|7419.7|7404.7|7419.7|7404.7|7419.2|7404.2|10
1728582600000|2024-10-10 17:50:00|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728582610000|2024-10-10 17:50:10|7420.2|7405.2|7418.1|7403.1|7420.2|7405.2|7418.1|7403.1|12
1728582630000|2024-10-10 17:50:30|7417.7|7402.7|7418.2|7403.2|7419.2|7404.2|7417.7|7402.7|1
1728582640000|2024-10-10 17:50:40|7418.3|7403.3|7418.7|7403.7|7418.8|7403.8|7418.3|7403.3|1
1728582650000|2024-10-10 17:50:50|7418.8|7403.8|7418.1|7403.1|7419.2|7404.2|7418.1|7403.1|6
1728582660000|2024-10-10 17:51:00|7417.7|7402.7|7416.2|7401.2|7417.9|7402.9|7416.2|7401.2|27
1728582670000|2024-10-10 17:51:10|7416|7401|7415.2|7400.2|7416|7401|7415.2|7400.2|3
1728582680000|2024-10-10 17:51:20|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|18
1728582690000|2024-10-10 17:51:30|7414.9|7399.9|7414.9|7399.9|7415.4|7400.4|7414.9|7399.9|4
1728582700000|2024-10-10 17:51:40|7415.7|7400.7|7415.5|7400.5|7416|7401|7415.5|7400.5|10
1728582710000|2024-10-10 17:51:50|7415.4|7400.4|7414.5|7399.5|7415.4|7400.4|7414.5|7399.5|1
1728582720000|2024-10-10 17:52:00|7413.9|7398.9|7414|7399|7414|7399|7413.9|7398.9|1
1728582730000|2024-10-10 17:52:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728582740000|2024-10-10 17:52:20|7415|7400|7414.9|7399.9|7415|7400|7414.9|7399.9|1
1728582750000|2024-10-10 17:52:30|7415|7400|7414.5|7399.5|7416|7401|7414.4|7399.4|2
1728582760000|2024-10-10 17:52:40|7414.7|7399.7|7414.9|7399.9|7415.5|7400.5|7414.7|7399.7|3
1728582770000|2024-10-10 17:52:50|7414.8|7399.8|7414.9|7399.9|7414.9|7399.9|7414.4|7399.4|1
1728582780000|2024-10-10 17:53:00|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728582790000|2024-10-10 17:53:10|7415.5|7400.5|7415.3|7400.3|7415.5|7400.5|7415.3|7400.3|4
1728582800000|2024-10-10 17:53:20|7414.8|7399.8|7416|7401|7416|7401|7414.8|7399.8|1
1728582810000|2024-10-10 17:53:30|7416.2|7401.2|7416.8|7401.8|7416.8|7401.8|7416.2|7401.2|9
1728582820000|2024-10-10 17:53:40|7416.7|7401.7|7416.3|7401.3|7416.8|7401.8|7415.7|7400.7|5
1728582830000|2024-10-10 17:53:50|7416.8|7401.8|7416.7|7401.7|7416.8|7401.8|7416.7|7401.7|6
1728582840000|2024-10-10 17:54:00|7416.5|7401.5|7417.2|7402.2|7417.2|7402.2|7416.5|7401.5|3
1728582850000|2024-10-10 17:54:10|7417|7402|7417|7402|7417|7402|7417|7402|5
1728582860000|2024-10-10 17:54:20|7417.5|7402.5|7417.9|7402.9|7417.9|7402.9|7417.5|7402.5|0
1728582870000|2024-10-10 17:54:30|7418|7403|7415.4|7400.4|7418.4|7403.4|7415.4|7400.4|10
1728582880000|2024-10-10 17:54:40|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1728582890000|2024-10-10 17:54:50|7416.5|7401.5|7416.9|7401.9|7417|7402|7416.5|7401.5|6
1728582900000|2024-10-10 17:55:00|7417|7402|7418|7403|7418|7403|7417|7402|0
1728582910000|2024-10-10 17:55:10|7418.4|7403.4|7416.9|7401.9|7418.4|7403.4|7416.9|7401.9|3
1728582950000|2024-10-10 17:55:50|7416.8|7401.8|7415.7|7400.7|7416.8|7401.8|7415.7|7400.7|12
1728582960000|2024-10-10 17:56:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1728582980000|2024-10-10 17:56:20|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|3
1728582990000|2024-10-10 17:56:30|7417.2|7402.2|7418.4|7403.4|7418.4|7403.4|7417.2|7402.2|3
1728583000000|2024-10-10 17:56:40|7417.7|7402.7|7417|7402|7417.7|7402.7|7416.9|7401.9|1
1728583010000|2024-10-10 17:56:50|7417.3|7402.3|7417.4|7402.4|7417.4|7402.4|7416.9|7401.9|1
1728583020000|2024-10-10 17:57:00|7417.5|7402.5|7418.4|7403.4|7418.4|7403.4|7417.5|7402.5|5
1728583040000|2024-10-10 17:57:20|7419|7404|7419|7404|7419|7404|7419|7404|1
1728583050000|2024-10-10 17:57:30|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1728583060000|2024-10-10 17:57:40|7420.5|7405.5|7418.9|7403.9|7420.5|7405.5|7418.9|7403.9|20
1728583070000|2024-10-10 17:57:50|7418|7403|7418.9|7403.9|7418.9|7403.9|7418|7403|1
1728583080000|2024-10-10 17:58:00|7419|7404|7419.4|7404.4|7419.4|7404.4|7419|7404|0
1728583090000|2024-10-10 17:58:10|||||||||3
1728583100000|2024-10-10 17:58:20|||||||||6
1728583110000|2024-10-10 17:58:30|7418.4|7403.4|7418|7403|7418.4|7403.4|7417.8|7402.8|8
1728583120000|2024-10-10 17:58:40|7417.8|7402.8|7417.3|7402.3|7417.9|7402.9|7417.3|7402.3|0
1728583130000|2024-10-10 17:58:50|7417.4|7402.4|7417.9|7402.9|7417.9|7402.9|7416.9|7401.9|7
1728583140000|2024-10-10 17:59:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1728583150000|2024-10-10 17:59:10|7418.9|7403.9|7419.4|7404.4|7419.4|7404.4|7418.4|7403.4|2
1728583160000|2024-10-10 17:59:20|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|1
1728583170000|2024-10-10 17:59:30|7417.9|7402.9|7418.6|7403.6|7418.6|7403.6|7417.9|7402.9|1
1728583180000|2024-10-10 17:59:40|7419.1|7404.1|7420.6|7405.6|7420.6|7405.6|7419.1|7404.1|13
1728583190000|2024-10-10 17:59:50|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|4
1728583200000|2024-10-10 18:00:00|7421.6|7406.6|7420.6|7405.6|7421.7|7406.7|7420.1|7405.1|28
1728583210000|2024-10-10 18:00:10|7420.7|7405.7|7421.6|7406.6|7421.9|7406.9|7420.7|7405.7|10
1728583220000|2024-10-10 18:00:20|7422.4|7407.4|7420.6|7405.6|7422.4|7407.4|7420.4|7405.4|5
1728583230000|2024-10-10 18:00:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|1
1728583240000|2024-10-10 18:00:40|7420.6|7405.6|7420.4|7405.4|7420.6|7405.6|7420.1|7405.1|8
1728583250000|2024-10-10 18:00:50|7420.7|7405.7|7420.3|7405.3|7421.1|7406.1|7420.3|7405.3|1
1728583260000|2024-10-10 18:01:00|7419.9|7404.9|7417.9|7402.9|7419.9|7404.9|7417.9|7402.9|31
1728583280000|2024-10-10 18:01:20|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|11
1728583290000|2024-10-10 18:01:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|9
1728583300000|2024-10-10 18:01:40|7418.3|7403.3|7416.7|7401.7|7418.3|7403.3|7416.2|7401.2|9
1728583310000|2024-10-10 18:01:50|7416.8|7401.8|7416.8|7401.8|7418.3|7403.3|7416.8|7401.8|5
1728583320000|2024-10-10 18:02:00|7417.4|7402.4|7417.8|7402.8|7417.8|7402.8|7416.8|7401.8|7
1728583330000|2024-10-10 18:02:10|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1728583340000|2024-10-10 18:02:20|7419.2|7404.2|7419.6|7404.6|7419.6|7404.6|7419.2|7404.2|10
1728583350000|2024-10-10 18:02:30|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1728583360000|2024-10-10 18:02:40|7420.3|7405.3|7420|7405|7420.3|7405.3|7420|7405|15
1728583370000|2024-10-10 18:02:50|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1728583380000|2024-10-10 18:03:00|7419.7|7404.7|7419.8|7404.8|7419.8|7404.8|7419.3|7404.3|0
1728583390000|2024-10-10 18:03:10|7419.4|7404.4|7419.3|7404.3|7420.4|7405.4|7419.3|7404.3|2
1728583400000|2024-10-10 18:03:20|7419.8|7404.8|7420.2|7405.2|7420.2|7405.2|7419.8|7404.8|0
1728583410000|2024-10-10 18:03:30|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|4
1728583420000|2024-10-10 18:03:40|||||||||6
1728583430000|2024-10-10 18:03:50|||||||||3
1728583440000|2024-10-10 18:04:00|7420.1|7405.1|7420.7|7405.7|7420.7|7405.7|7420.1|7405.1|6
1728583450000|2024-10-10 18:04:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728583460000|2024-10-10 18:04:20|7422.3|7407.3|7420.2|7405.2|7422.3|7407.3|7419.7|7404.7|1
1728583470000|2024-10-10 18:04:30|7418.8|7403.8|7418.2|7403.2|7418.8|7403.8|7417.5|7402.5|10
1728583480000|2024-10-10 18:04:40|7417.7|7402.7|7412.2|7397.2|7417.7|7402.7|7412.2|7397.2|26
1728583490000|2024-10-10 18:04:50|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|2
1728583500000|2024-10-10 18:05:00|7413.7|7398.7|7414.3|7399.3|7414.3|7399.3|7413.7|7398.7|8
1728583510000|2024-10-10 18:05:10|7414.4|7399.4|7415.3|7400.3|7415.3|7400.3|7414.4|7399.4|0
1728583520000|2024-10-10 18:05:20|7415.8|7400.8|7415.4|7400.4|7416.2|7401.2|7415.4|7400.4|9
1728583530000|2024-10-10 18:05:30|7416.2|7401.2|7416.7|7401.7|7416.8|7401.8|7416.2|7401.2|6
1728583540000|2024-10-10 18:05:40|7416.8|7401.8|7417.8|7402.8|7417.8|7402.8|7416.8|7401.8|6
1728583550000|2024-10-10 18:05:50|7418.3|7403.3|7418.4|7403.4|7418.4|7403.4|7418.3|7403.3|6
1728583560000|2024-10-10 18:06:00|7418.8|7403.8|7418.2|7403.2|7418.8|7403.8|7418.2|7403.2|6
1728583570000|2024-10-10 18:06:10|7418.3|7403.3|7419.3|7404.3|7419.3|7404.3|7418.3|7403.3|6
1728583580000|2024-10-10 18:06:20|7419|7404|7418.4|7403.4|7419.2|7404.2|7418.4|7403.4|12
1728583590000|2024-10-10 18:06:30|7418.8|7403.8|7418.7|7403.7|7418.8|7403.8|7418.7|7403.7|4
1728583600000|2024-10-10 18:06:40|7418.3|7403.3|7420.3|7405.3|7420.3|7405.3|7418.3|7403.3|9
1728583610000|2024-10-10 18:06:50|7421|7406|7421.8|7406.8|7421.8|7406.8|7421|7406|5
1728583620000|2024-10-10 18:07:00|7422.2|7407.2|7424.7|7409.7|7424.7|7409.7|7421.7|7406.7|15
1728583630000|2024-10-10 18:07:10|7425.1|7410.1|7424.6|7409.6|7425.2|7410.2|7424.6|7409.6|9
1728583640000|2024-10-10 18:07:20|7424.9|7409.9|7424.6|7409.6|7424.9|7409.9|7424.1|7409.1|9
1728583650000|2024-10-10 18:07:30|7424.9|7409.9|7425.1|7410.1|7425.6|7410.6|7424.9|7409.9|1
1728583660000|2024-10-10 18:07:40|7425.6|7410.6|7425.7|7410.7|7426.1|7411.1|7425.6|7410.6|6
1728583670000|2024-10-10 18:07:50|||||||||2
1728583680000|2024-10-10 18:08:00|||||||||1
1728583690000|2024-10-10 18:08:10|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|3
1728583700000|2024-10-10 18:08:20|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7424.7|7409.7|11
1728583710000|2024-10-10 18:08:30|7424.9|7409.9|7425.3|7410.3|7425.3|7410.3|7424.9|7409.9|11
1728583720000|2024-10-10 18:08:40|7425.4|7410.4|7425.3|7410.3|7425.8|7410.8|7425.2|7410.2|7
1728583740000|2024-10-10 18:09:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.3|7410.3|23
1728583750000|2024-10-10 18:09:10|7425.3|7410.3|7425.2|7410.2|7425.9|7410.9|7424.9|7409.9|2
1728583760000|2024-10-10 18:09:20|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|3
1728583770000|2024-10-10 18:09:30|7425.4|7410.4|7425.4|7410.4|7425.6|7410.6|7425.1|7410.1|7
1728583780000|2024-10-10 18:09:40|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7
1728583790000|2024-10-10 18:09:50|||||||||8
1728583800000|2024-10-10 18:10:00|7424.2|7409.2|7425.9|7410.9|7425.9|7410.9|7423.7|7408.7|35
1728583810000|2024-10-10 18:10:10|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|20
1728583820000|2024-10-10 18:10:20|||||||||3
1728583830000|2024-10-10 18:10:30|7426.6|7411.6|7427.1|7412.1|7427.1|7412.1|7426.6|7411.6|9
1728583840000|2024-10-10 18:10:40|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|11
1728583850000|2024-10-10 18:10:50|7427.1|7412.1|7427.6|7412.6|7427.6|7412.6|7427.1|7412.1|1
1728583860000|2024-10-10 18:11:00|7427.4|7412.4|7429|7414|7429|7414|7427.4|7412.4|6
1728583870000|2024-10-10 18:11:10|7429.2|7414.2|7428.9|7413.9|7429.2|7414.2|7428.9|7413.9|9
1728583880000|2024-10-10 18:11:20|7428.5|7413.5|7428.7|7413.7|7429|7414|7428.5|7413.5|6
1728583890000|2024-10-10 18:11:30|7428.2|7413.2|7428.7|7413.7|7428.8|7413.8|7428.2|7413.2|4
1728583900000|2024-10-10 18:11:40|7429|7414|7429.2|7414.2|7429.2|7414.2|7428.5|7413.5|17
1728583910000|2024-10-10 18:11:50|||||||||4
1728583920000|2024-10-10 18:12:00|7429|7414|7427|7412|7429|7414|7427|7412|25
1728583930000|2024-10-10 18:12:10|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|3
1728583940000|2024-10-10 18:12:20|7426.5|7411.5|7427.8|7412.8|7427.8|7412.8|7426.5|7411.5|13
1728583950000|2024-10-10 18:12:30|7428.2|7413.2|7428.3|7413.3|7428.3|7413.3|7428.2|7413.2|5
1728583960000|2024-10-10 18:12:40|7428.8|7413.8|7429.2|7414.2|7429.2|7414.2|7428.8|7413.8|14
1728583970000|2024-10-10 18:12:50|7430.2|7415.2|7431.3|7416.3|7431.3|7416.3|7430.2|7415.2|10
1728583980000|2024-10-10 18:13:00|7431.2|7416.2|7429|7414|7431.2|7416.2|7429|7414|20
1728583990000|2024-10-10 18:13:10|7428.3|7413.3|7429.3|7414.3|7429.3|7414.3|7426.7|7411.7|23
1728584000000|2024-10-10 18:13:20|7430.3|7415.3|7430.2|7415.2|7430.8|7415.8|7430.2|7415.2|10
1728584010000|2024-10-10 18:13:30|7430.3|7415.3|7430.2|7415.2|7430.3|7415.3|7429.7|7414.7|13
1728584020000|2024-10-10 18:13:40|7430|7415|7428.8|7413.8|7430.3|7415.3|7428.7|7413.7|24
1728584030000|2024-10-10 18:13:50|7428.3|7413.3|7431.2|7416.2|7431.2|7416.2|7427|7412|101
1728584040000|2024-10-10 18:14:00|7431|7416|7429|7414|7431|7416|7428.9|7413.9|52
1728584050000|2024-10-10 18:14:10|7428.9|7413.9|7428.5|7413.5|7429|7414|7427.9|7412.9|86
1728584060000|2024-10-10 18:14:20|7428.4|7413.4|7427|7412|7428.4|7413.4|7426.6|7411.6|90
1728584070000|2024-10-10 18:14:30|7426.6|7411.6|7426.6|7411.6|7427.1|7412.1|7425.8|7410.8|209
1728584080000|2024-10-10 18:14:40|7427|7412|7427|7412|7427.1|7412.1|7426.6|7411.6|114
1728584090000|2024-10-10 18:14:50|7426.6|7411.6|7430.9|7415.9|7431.4|7416.4|7426.6|7411.6|117
1728584100000|2024-10-10 18:15:00|7431|7416|7426.8|7411.8|7431|7416|7426.1|7411.1|12
1728584110000|2024-10-10 18:15:10|7427.9|7412.9|7428.4|7413.4|7428.9|7413.9|7427.9|7412.9|3
1728584120000|2024-10-10 18:15:20|||||||||16
1728584130000|2024-10-10 18:15:30|7427.3|7412.3|7424.4|7409.4|7427.3|7412.3|7423.9|7408.9|14
1728584140000|2024-10-10 18:15:40|7424.3|7409.3|7422.3|7407.3|7424.4|7409.4|7422.3|7407.3|73
1728584150000|2024-10-10 18:15:50|7422.4|7407.4|7422.8|7407.8|7423.4|7408.4|7420.9|7405.9|21
1728584160000|2024-10-10 18:16:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|3
1728584170000|2024-10-10 18:16:10|7422.3|7407.3|7423.3|7408.3|7423.3|7408.3|7422.3|7407.3|1
1728584180000|2024-10-10 18:16:20|7423.8|7408.8|7423.3|7408.3|7423.8|7408.8|7423.3|7408.3|11
1728584190000|2024-10-10 18:16:30|||||||||11
1728584200000|2024-10-10 18:16:40|7423.7|7408.7|7424.5|7409.5|7424.5|7409.5|7423.7|7408.7|12
1728584210000|2024-10-10 18:16:50|7424.4|7409.4|7424.3|7409.3|7424.4|7409.4|7424.3|7409.3|0
1728584220000|2024-10-10 18:17:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.3|7409.3|0
1728584230000|2024-10-10 18:17:10|7424.3|7409.3|7424.5|7409.5|7424.5|7409.5|7424.3|7409.3|0
1728584250000|2024-10-10 18:17:30|7425.3|7410.3|7424.3|7409.3|7426|7411|7424.3|7409.3|3
1728584260000|2024-10-10 18:17:40|7423.9|7408.9|7426.3|7411.3|7426.3|7411.3|7423.9|7408.9|3
1728584280000|2024-10-10 18:18:00|7425.2|7410.2|7424.8|7409.8|7425.2|7410.2|7424.8|7409.8|6
1728584290000|2024-10-10 18:18:10|7425.3|7410.3|7426.4|7411.4|7426.4|7411.4|7425.3|7410.3|0
1728584300000|2024-10-10 18:18:20|7426|7411|7423.4|7408.4|7426|7411|7422.9|7407.9|7
1728584310000|2024-10-10 18:18:30|7423.8|7408.8|7423.3|7408.3|7423.8|7408.8|7422.8|7407.8|6
1728584320000|2024-10-10 18:18:40|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|0
1728584330000|2024-10-10 18:18:50|7421.9|7406.9|7421.8|7406.8|7421.9|7406.9|7421.8|7406.8|8
1728584340000|2024-10-10 18:19:00|7422.8|7407.8|7423.3|7408.3|7423.3|7408.3|7422.8|7407.8|14
1728584350000|2024-10-10 18:19:10|7423.4|7408.4|7425.8|7410.8|7425.9|7410.9|7423.4|7408.4|3
1728584360000|2024-10-10 18:19:20|||||||||1
1728584370000|2024-10-10 18:19:30|7425.9|7410.9|7423|7408|7425.9|7410.9|7422.9|7407.9|61
1728584380000|2024-10-10 18:19:40|7423.9|7408.9|7425.2|7410.2|7425.2|7410.2|7423.9|7408.9|3
1728584390000|2024-10-10 18:19:50|7425|7410|7425.8|7410.8|7426|7411|7425|7410|4
1728584400000|2024-10-10 18:20:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1728608400000|2024-10-11 01:00:00|7418.6|7403.6|7418.8|7403.8|7418.9|7403.9|7418.6|7403.6|21
1728608410000|2024-10-11 01:00:10|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1728608460000|2024-10-11 01:01:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|1
1728608480000|2024-10-11 01:01:20|7417.8|7402.8|7418.7|7403.7|7418.7|7403.7|7417.8|7402.8|4
1728608490000|2024-10-11 01:01:30|7420.2|7405.2|7419.3|7404.3|7420.2|7405.2|7418.8|7403.8|12
1728608500000|2024-10-11 01:01:40|7419.1|7404.1|7419.3|7404.3|7419.7|7404.7|7419.1|7404.1|1
1728608560000|2024-10-11 01:02:40|7419.7|7404.7|7419.8|7404.8|7419.8|7404.8|7419.7|7404.7|1
1728608570000|2024-10-11 01:02:50|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|4
1728608590000|2024-10-11 01:03:10|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|0
1728608600000|2024-10-11 01:03:20|7419.6|7404.6|7417.9|7402.9|7419.6|7404.6|7417.9|7402.9|1
1728608610000|2024-10-11 01:03:30|7417.8|7402.8|7417.4|7402.4|7417.8|7402.8|7417.4|7402.4|0
1728608620000|2024-10-11 01:03:40|7418.4|7403.4|7415.4|7400.4|7418.6|7403.6|7415.4|7400.4|2
1728608700000|2024-10-11 01:05:00|7415.8|7400.8|7414.6|7399.6|7415.9|7400.9|7414.6|7399.6|3
1728608710000|2024-10-11 01:05:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728608720000|2024-10-11 01:05:20|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728608730000|2024-10-11 01:05:30|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1728608750000|2024-10-11 01:05:50|7412.3|7397.3|7412.7|7397.7|7412.7|7397.7|7412.3|7397.3|0
1728608760000|2024-10-11 01:06:00|7415.9|7400.9|7414.1|7399.1|7415.9|7400.9|7414.1|7399.1|1
1728608770000|2024-10-11 01:06:10|7414.6|7399.6|7415.8|7400.8|7415.8|7400.8|7412.5|7397.5|0
1728608780000|2024-10-11 01:06:20|7415.6|7400.6|7414.4|7399.4|7416.1|7401.1|7414.4|7399.4|1
1728608790000|2024-10-11 01:06:30|7414.6|7399.6|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|0
1728608800000|2024-10-11 01:06:40|7414.1|7399.1|7412.5|7397.5|7414.3|7399.3|7412.5|7397.5|16
1728608820000|2024-10-11 01:07:00|7412.6|7397.6|7415.9|7400.9|7415.9|7400.9|7412.6|7397.6|0
1728608830000|2024-10-11 01:07:10|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|1
1728608880000|2024-10-11 01:08:00|7414.5|7399.5|7413.1|7398.1|7414.5|7399.5|7413.1|7398.1|2
1728608900000|2024-10-11 01:08:20|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1728608930000|2024-10-11 01:08:50|||||||||1
1728608940000|2024-10-11 01:09:00|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1728608970000|2024-10-11 01:09:30|7414|7399|7413.1|7398.1|7414|7399|7413.1|7398.1|0
1728609020000|2024-10-11 01:10:20|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|4
1728609040000|2024-10-11 01:10:40|7412.8|7397.8|7413.3|7398.3|7413.3|7398.3|7412.8|7397.8|1
1728609060000|2024-10-11 01:11:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1728609070000|2024-10-11 01:11:10|7414.5|7399.5|7414.7|7399.7|7414.7|7399.7|7414.5|7399.5|1
1728609110000|2024-10-11 01:11:50|7415.1|7400.1|7415.2|7400.2|7415.7|7400.7|7414.7|7399.7|1
1728609120000|2024-10-11 01:12:00|7416|7401|7416.7|7401.7|7416.7|7401.7|7415.8|7400.8|1
1728609130000|2024-10-11 01:12:10|7417.2|7402.2|7417.7|7402.7|7417.7|7402.7|7417.2|7402.2|1
1728609160000|2024-10-11 01:12:40|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728609170000|2024-10-11 01:12:50|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728609210000|2024-10-11 01:13:30|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728609240000|2024-10-11 01:14:00|7420.7|7405.7|7420.2|7405.2|7420.7|7405.7|7420.2|7405.2|11
1728609250000|2024-10-11 01:14:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1728609260000|2024-10-11 01:14:20|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7419.8|7404.8|2
1728609270000|2024-10-11 01:14:30|7420.6|7405.6|7419.8|7404.8|7420.6|7405.6|7419.7|7404.7|1
1728609280000|2024-10-11 01:14:40|7419.7|7404.7|7419.6|7404.6|7419.7|7404.7|7419.6|7404.6|0
1728609300000|2024-10-11 01:15:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1728609360000|2024-10-11 01:16:00|7421.2|7406.2|7420.8|7405.8|7421.2|7406.2|7420.8|7405.8|0
1728609400000|2024-10-11 01:16:40|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1728609420000|2024-10-11 01:17:00|7420.9|7405.9|7422|7407|7422|7407|7420.9|7405.9|0
1728609450000|2024-10-11 01:17:30|7422.5|7407.5|7428.2|7413.2|7428.2|7413.2|7422.5|7407.5|39
1728609480000|2024-10-11 01:18:00|7427.5|7412.5|7427.2|7412.2|7427.5|7412.5|7427.2|7412.2|1
1728609500000|2024-10-11 01:18:20|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|2
1728609510000|2024-10-11 01:18:30|7437|7422|7437.7|7422.7|7437.7|7422.7|7437|7422|0
1728609520000|2024-10-11 01:18:40|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|0
1728609540000|2024-10-11 01:19:00|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|7439.2|7424.2|0
1728609550000|2024-10-11 01:19:10|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|0
1728609560000|2024-10-11 01:19:20|7438|7423|7438|7423|7438|7423|7438|7423|2
1728609570000|2024-10-11 01:19:30|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|0
1728609580000|2024-10-11 01:19:40|7438|7423|7438|7423|7438|7423|7438|7423|1
1728609590000|2024-10-11 01:19:50|7437.9|7422.9|7438|7423|7438|7423|7437.9|7422.9|0
1728609600000|2024-10-11 01:20:00|7437.1|7422.1|7436.7|7421.7|7437.1|7422.1|7436.7|7421.7|0
1728609610000|2024-10-11 01:20:10|7436.9|7421.9|7437.2|7422.2|7437.2|7422.2|7436.9|7421.9|0
1728609630000|2024-10-11 01:20:30|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1728609660000|2024-10-11 01:21:00|7436.6|7421.6|7436.7|7421.7|7436.7|7421.7|7436.6|7421.6|1
1728609680000|2024-10-11 01:21:20|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|7437.1|7422.1|2
1728609690000|2024-10-11 01:21:30|7435.7|7420.7|7435.9|7420.9|7435.9|7420.9|7435.7|7420.7|0
1728609700000|2024-10-11 01:21:40|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1728609720000|2024-10-11 01:22:00|7435.8|7420.8|7437.1|7422.1|7437.5|7422.5|7435.8|7420.8|1
1728609740000|2024-10-11 01:22:20|7437.2|7422.2|7437.1|7422.1|7437.7|7422.7|7437.1|7422.1|1
1728609780000|2024-10-11 01:23:00|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1728609820000|2024-10-11 01:23:40|7437.1|7422.1|7437.2|7422.2|7437.2|7422.2|7437.1|7422.1|10
1728609860000|2024-10-11 01:24:20|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|25
1728609870000|2024-10-11 01:24:30|7435.7|7420.7|7433.5|7418.5|7435.7|7420.7|7433.5|7418.5|0
1728609900000|2024-10-11 01:25:00|7432.5|7417.5|7433|7418|7433|7418|7432.5|7417.5|1
1728609910000|2024-10-11 01:25:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1728609920000|2024-10-11 01:25:20|7432.9|7417.9|7432.5|7417.5|7433|7418|7432.5|7417.5|1
1728609930000|2024-10-11 01:25:30|7433|7418|7432.5|7417.5|7433|7418|7432.5|7417.5|0
1728609940000|2024-10-11 01:25:40|7433|7418|7432.4|7417.4|7433|7418|7432.4|7417.4|2
1728609980000|2024-10-11 01:26:20|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|2
1728609990000|2024-10-11 01:26:30|7433|7418|7433|7418|7433|7418|7433|7418|0
1728610000000|2024-10-11 01:26:40|7432.9|7417.9|7432.6|7417.6|7433|7418|7432.5|7417.5|0
1728610010000|2024-10-11 01:26:50|7432.9|7417.9|7432.4|7417.4|7433|7418|7432.2|7417.2|0
1728610020000|2024-10-11 01:27:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1728610040000|2024-10-11 01:27:20|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|2
1728610050000|2024-10-11 01:27:30|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1728610070000|2024-10-11 01:27:50|7431.9|7416.9|7432|7417|7432|7417|7431.9|7416.9|1
1728610100000|2024-10-11 01:28:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|2
1728610120000|2024-10-11 01:28:40|7434.1|7419.1|7433.3|7418.3|7434.1|7419.1|7433.3|7418.3|1
1728610140000|2024-10-11 01:29:00|7432.6|7417.6|7432.6|7417.6|7432.8|7417.8|7432.6|7417.6|1
1728610190000|2024-10-11 01:29:50|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1728610200000|2024-10-11 01:30:00|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1728610210000|2024-10-11 01:30:10|7431.6|7416.6|7431.8|7416.8|7431.8|7416.8|7431.6|7416.6|2
1728610240000|2024-10-11 01:30:40|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1728610250000|2024-10-11 01:30:50|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1728610260000|2024-10-11 01:31:00|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|0
1728610280000|2024-10-11 01:31:20|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|0
1728610310000|2024-10-11 01:31:50|7432.3|7417.3|7431.1|7416.1|7432.8|7417.8|7431.1|7416.1|0
1728610370000|2024-10-11 01:32:50|||||||||1
1728610380000|2024-10-11 01:33:00|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|3
1728610390000|2024-10-11 01:33:10|7429.9|7414.9|7429.3|7414.3|7430.4|7415.4|7429.3|7414.3|1
1728610410000|2024-10-11 01:33:30|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|0
1728610420000|2024-10-11 01:33:40|7428.4|7413.4|7427.1|7412.1|7428.5|7413.5|7427.1|7412.1|9
1728610470000|2024-10-11 01:34:30|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|0
1728610480000|2024-10-11 01:34:40|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1728610500000|2024-10-11 01:35:00|7426.1|7411.1|7426.3|7411.3|7426.3|7411.3|7426.1|7411.1|0
1728610510000|2024-10-11 01:35:10|7426.1|7411.1|7427.1|7412.1|7427.1|7412.1|7425.8|7410.8|4
1728610710000|2024-10-11 01:38:30|7427.5|7412.5|7428.6|7413.6|7428.6|7413.6|7427.5|7412.5|0
1728610780000|2024-10-11 01:39:40|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|0
1728610870000|2024-10-11 01:41:10|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1728610880000|2024-10-11 01:41:20|7431.6|7416.6|7429.6|7414.6|7431.6|7416.6|7429.6|7414.6|10
1728610900000|2024-10-11 01:41:40|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|0
1728610940000|2024-10-11 01:42:20|7428.9|7413.9|7428.6|7413.6|7428.9|7413.9|7428.1|7413.1|0
1728610960000|2024-10-11 01:42:40|7428.5|7413.5|7428.1|7413.1|7428.5|7413.5|7428.1|7413.1|2
1728611030000|2024-10-11 01:43:50|7428.8|7413.8|7430|7415|7430.6|7415.6|7428.8|7413.8|1
1728611040000|2024-10-11 01:44:00|7428.1|7413.1|7428.6|7413.6|7428.6|7413.6|7428.1|7413.1|0
1728611090000|2024-10-11 01:44:50|7428.5|7413.5|7428.1|7413.1|7428.5|7413.5|7428.1|7413.1|0
1728611190000|2024-10-11 01:46:30|7428.7|7413.7|7430.6|7415.6|7430.6|7415.6|7428.7|7413.7|0
1728611220000|2024-10-11 01:47:00|7429.9|7414.9|7429.6|7414.6|7429.9|7414.9|7429.6|7414.6|19
1728611240000|2024-10-11 01:47:20|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|7428.6|7413.6|0
1728611290000|2024-10-11 01:48:10|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728611350000|2024-10-11 01:49:10|7428.8|7413.8|7431.1|7416.1|7431.1|7416.1|7428.8|7413.8|0
1728611360000|2024-10-11 01:49:20|7429.7|7414.7|7429.1|7414.1|7429.7|7414.7|7429.1|7414.1|1
1728611450000|2024-10-11 01:50:50|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|2
1728611510000|2024-10-11 01:51:50|7429.5|7414.5|7429.1|7414.1|7429.5|7414.5|7429.1|7414.1|0
1728611520000|2024-10-11 01:52:00|7429.5|7414.5|7429.1|7414.1|7430.6|7415.6|7429.1|7414.1|1
1728611560000|2024-10-11 01:52:40|7427.7|7412.7|7427.1|7412.1|7427.7|7412.7|7427.1|7412.1|1
1728611570000|2024-10-11 01:52:50|7427.4|7412.4|7428.1|7413.1|7428.1|7413.1|7427.4|7412.4|0
1728611630000|2024-10-11 01:53:50|7429.1|7414.1|7429.5|7414.5|7429.5|7414.5|7429.1|7414.1|1
1728611640000|2024-10-11 01:54:00|7429.1|7414.1|7429.6|7414.6|7429.6|7414.6|7429.1|7414.1|0
1728611650000|2024-10-11 01:54:10|||||||||1
1728611670000|2024-10-11 01:54:30|7430|7415|7431.1|7416.1|7431.1|7416.1|7430|7415|0
1728611770000|2024-10-11 01:56:10|7429.7|7414.7|7428.6|7413.6|7429.7|7414.7|7428.6|7413.6|2
1728611780000|2024-10-11 01:56:20|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|7428.1|7413.1|0
1728611790000|2024-10-11 01:56:30|7428.3|7413.3|7428.6|7413.6|7428.6|7413.6|7428.3|7413.3|0
1728611800000|2024-10-11 01:56:40|7428.5|7413.5|7428.6|7413.6|7428.6|7413.6|7428.1|7413.1|0
1728611810000|2024-10-11 01:56:50|7428.1|7413.1|7428.6|7413.6|7428.6|7413.6|7428.1|7413.1|0
1728611820000|2024-10-11 01:57:00|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7428.1|7413.1|0
1728611830000|2024-10-11 01:57:10|7429.6|7414.6|7429.1|7414.1|7429.6|7414.6|7429.1|7414.1|0
1728611840000|2024-10-11 01:57:20|7429.5|7414.5|7431.1|7416.1|7431.1|7416.1|7429.5|7414.5|0
1728611860000|2024-10-11 01:57:40|7429.6|7414.6|7428.6|7413.6|7429.6|7414.6|7428.6|7413.6|1
1728611870000|2024-10-11 01:57:50|7427.1|7412.1|7426.6|7411.6|7427.1|7412.1|7426.6|7411.6|0
1728611880000|2024-10-11 01:58:00|7426.8|7411.8|7427.1|7412.1|7427.1|7412.1|7426.8|7411.8|0
1728611890000|2024-10-11 01:58:10|7427|7412|7427.1|7412.1|7427.1|7412.1|7427|7412|0
1728611920000|2024-10-11 01:58:40|7427.6|7412.6|7427.7|7412.7|7427.7|7412.7|7427.1|7412.1|0
1728611930000|2024-10-11 01:58:50|7427.5|7412.5|7425.7|7410.7|7427.5|7412.5|7425.7|7410.7|0
1728611940000|2024-10-11 01:59:00|7426.4|7411.4|7425.5|7410.5|7426.7|7411.7|7425.2|7410.2|4
1728611950000|2024-10-11 01:59:10|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.2|7410.2|0
1728611960000|2024-10-11 01:59:20|7426.7|7411.7|7426.7|7411.7|7427.2|7412.2|7426.7|7411.7|0
1728611970000|2024-10-11 01:59:30|7426.8|7411.8|7427.3|7412.3|7427.3|7412.3|7426.7|7411.7|2
1728611980000|2024-10-11 01:59:40|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1728611990000|2024-10-11 01:59:50|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|0
1728612000000|2024-10-11 02:00:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|8
1728612240000|2024-10-11 02:04:00|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1728612250000|2024-10-11 02:04:10|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728612440000|2024-10-11 02:07:20|7428.3|7413.3|7428.8|7413.8|7428.8|7413.8|7428.3|7413.3|2
1728612450000|2024-10-11 02:07:30|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|0
1728612470000|2024-10-11 02:07:50|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1728612510000|2024-10-11 02:08:30|7428.8|7413.8|7429.7|7414.7|7429.7|7414.7|7428.8|7413.8|0
1728612690000|2024-10-11 02:11:30|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1728612800000|2024-10-11 02:13:20|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|0
1728612810000|2024-10-11 02:13:30|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728612820000|2024-10-11 02:13:40|7430|7415|7430|7415|7430.2|7415.2|7429.7|7414.7|0
1728612830000|2024-10-11 02:13:50|7429.8|7414.8|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728612840000|2024-10-11 02:14:00|7430|7415|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728612850000|2024-10-11 02:14:10|7430|7415|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728612890000|2024-10-11 02:14:50|||||||||3
1728612950000|2024-10-11 02:15:50|||||||||1
1728613500000|2024-10-11 02:25:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1728613800000|2024-10-11 02:30:00|7430.8|7415.8|7429.7|7414.7|7431.2|7416.2|7429.7|7414.7|1
1728613810000|2024-10-11 02:30:10|7429.8|7414.8|7430.2|7415.2|7430.2|7415.2|7429.8|7414.8|0
1728613860000|2024-10-11 02:31:00|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1728613980000|2024-10-11 02:33:00|7429.3|7414.3|7429.8|7414.8|7429.8|7414.8|7429.2|7414.2|1
1728613990000|2024-10-11 02:33:10|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|0
1728614010000|2024-10-11 02:33:30|7430.1|7415.1|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728614160000|2024-10-11 02:36:00|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1728614170000|2024-10-11 02:36:10|7429.8|7414.8|7430.2|7415.2|7430.2|7415.2|7429.8|7414.8|0
1728614190000|2024-10-11 02:36:30|7430.1|7415.1|7429.7|7414.7|7430.1|7415.1|7429.7|7414.7|0
1728614230000|2024-10-11 02:37:10|7429.8|7414.8|7430.2|7415.2|7430.2|7415.2|7429.8|7414.8|0
1728614240000|2024-10-11 02:37:20|7430.1|7415.1|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728614250000|2024-10-11 02:37:30|7429.7|7414.7|7430.2|7415.2|7430.2|7415.2|7429.7|7414.7|0
1728614260000|2024-10-11 02:37:40|7430.1|7415.1|7425.6|7410.6|7430.2|7415.2|7425.6|7410.6|18
1728614270000|2024-10-11 02:37:50|7424.1|7409.1|7423.3|7408.3|7424.1|7409.1|7423.3|7408.3|1
1728614280000|2024-10-11 02:38:00|7422.9|7407.9|7418.6|7403.6|7422.9|7407.9|7418.6|7403.6|1
1728614300000|2024-10-11 02:38:20|7420.4|7405.4|7422.6|7407.6|7422.6|7407.6|7419.9|7404.9|5
1728614320000|2024-10-11 02:38:40|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728614350000|2024-10-11 02:39:10|7422.1|7407.1|7422.6|7407.6|7422.6|7407.6|7422.1|7407.1|0
1728614360000|2024-10-11 02:39:20|7422.4|7407.4|7423.1|7408.1|7423.6|7408.6|7422.4|7407.4|14
1728614410000|2024-10-11 02:40:10|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728614420000|2024-10-11 02:40:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|0
1728614710000|2024-10-11 02:45:10|||||||||1
1728614860000|2024-10-11 02:47:40|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|0
1728615120000|2024-10-11 02:52:00|7423.2|7408.2|7423.6|7408.6|7423.9|7408.9|7423.2|7408.2|0
1728615130000|2024-10-11 02:52:10|7423.7|7408.7|7424.1|7409.1|7424.1|7409.1|7423.6|7408.6|0
1728615190000|2024-10-11 02:53:10|7423.8|7408.8|7423.1|7408.1|7423.8|7408.8|7423.1|7408.1|0
1728615250000|2024-10-11 02:54:10|7422.6|7407.6|7421.6|7406.6|7422.6|7407.6|7421.6|7406.6|0
1728615270000|2024-10-11 02:54:30|7422.3|7407.3|7423.6|7408.6|7423.6|7408.6|7422.3|7407.3|2
1728615300000|2024-10-11 02:55:00|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1728615370000|2024-10-11 02:56:10|7423.2|7408.2|7423.6|7408.6|7423.6|7408.6|7423.2|7408.2|0
1728615380000|2024-10-11 02:56:20|7423.4|7408.4|7423.1|7408.1|7423.4|7408.4|7423.1|7408.1|0
1728615390000|2024-10-11 02:56:30|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728615400000|2024-10-11 02:56:40|7423.4|7408.4|7423.6|7408.6|7423.6|7408.6|7423.1|7408.1|0
1728615410000|2024-10-11 02:56:50|7423.1|7408.1|7424.1|7409.1|7424.1|7409.1|7423.1|7408.1|0
1728615670000|2024-10-11 03:01:10|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728615770000|2024-10-11 03:02:50|7424.1|7409.1|7424.2|7409.2|7424.2|7409.2|7424.1|7409.1|1
1728615780000|2024-10-11 03:03:00|7424.7|7409.7|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|0
1728615810000|2024-10-11 03:03:30|7424.3|7409.3|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|0
1728615820000|2024-10-11 03:03:40|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1728615840000|2024-10-11 03:04:00|7424.2|7409.2|7424.7|7409.7|7424.7|7409.7|7424.2|7409.2|0
1728615930000|2024-10-11 03:05:30|7424.6|7409.6|7424.2|7409.2|7424.6|7409.6|7424.2|7409.2|0
1728616020000|2024-10-11 03:07:00|7423.7|7408.7|7423.1|7408.1|7423.7|7408.7|7423.1|7408.1|3
1728616030000|2024-10-11 03:07:10|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1728616060000|2024-10-11 03:07:40|7422|7407|7422|7407|7422|7407|7422|7407|0
1728616110000|2024-10-11 03:08:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1728616230000|2024-10-11 03:10:30|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728616260000|2024-10-11 03:11:00|7421.6|7406.6|7421.2|7406.2|7421.6|7406.6|7421.2|7406.2|1
1728616400000|2024-10-11 03:13:20|7419.6|7404.6|7419.7|7404.7|7419.7|7404.7|7419.6|7404.6|1
1728616490000|2024-10-11 03:14:50|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728616500000|2024-10-11 03:15:00|7419.4|7404.4|7419.7|7404.7|7419.7|7404.7|7419.4|7404.4|0
1728616560000|2024-10-11 03:16:00|7419.6|7404.6|7419.2|7404.2|7419.6|7404.6|7419.2|7404.2|0
1728616590000|2024-10-11 03:16:30|7419.7|7404.7|7419.2|7404.2|7419.7|7404.7|7419.2|7404.2|0
1728616610000|2024-10-11 03:16:50|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|5
1728616620000|2024-10-11 03:17:00|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728616800000|2024-10-11 03:20:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728617050000|2024-10-11 03:24:10|7421.1|7406.1|7420.7|7405.7|7421.1|7406.1|7420.7|7405.7|0
1728617100000|2024-10-11 03:25:00|7421|7406|7421.7|7406.7|7421.7|7406.7|7421|7406|0
1728617280000|2024-10-11 03:28:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728617310000|2024-10-11 03:28:30|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1728617390000|2024-10-11 03:29:50|7423.2|7408.2|7422.7|7407.7|7423.2|7408.2|7422.7|7407.7|2
1728617620000|2024-10-11 03:33:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|2
1728618070000|2024-10-11 03:41:10|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1728618370000|2024-10-11 03:46:10|7421.8|7406.8|7421.3|7406.3|7421.8|7406.8|7421.3|7406.3|0
1728618580000|2024-10-11 03:49:40|7421.8|7406.8|7421.3|7406.3|7421.8|7406.8|7421.3|7406.3|0
1728618590000|2024-10-11 03:49:50|7421.4|7406.4|7422.3|7407.3|7422.3|7407.3|7421.4|7406.4|0
1728618600000|2024-10-11 03:50:00|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1728618780000|2024-10-11 03:53:00|7421.9|7406.9|7421.8|7406.8|7422.3|7407.3|7421.8|7406.8|0
1728618920000|2024-10-11 03:55:20|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|5
1728618930000|2024-10-11 03:55:30|7423.6|7408.6|7423.3|7408.3|7423.6|7408.6|7423.3|7408.3|0
1728618940000|2024-10-11 03:55:40|7424.3|7409.3|7423.8|7408.8|7424.3|7409.3|7423.8|7408.8|0
1728618980000|2024-10-11 03:56:20|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1728618990000|2024-10-11 03:56:30|7423.4|7408.4|7423.8|7408.8|7423.8|7408.8|7423.4|7408.4|0
1728619000000|2024-10-11 03:56:40|7424.2|7409.2|7425.3|7410.3|7425.3|7410.3|7424.2|7409.2|0
1728619030000|2024-10-11 03:57:10|7425|7410|7424.3|7409.3|7425|7410|7424.3|7409.3|0
1728619040000|2024-10-11 03:57:20|||||||||1
1728619070000|2024-10-11 03:57:50|7424.1|7409.1|7423.3|7408.3|7424.1|7409.1|7423.3|7408.3|0
1728619240000|2024-10-11 04:00:40|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|0
1728619640000|2024-10-11 04:07:20|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1728619650000|2024-10-11 04:07:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1728619660000|2024-10-11 04:07:40|7424.4|7409.4|7424.3|7409.3|7424.4|7409.4|7424.1|7409.1|4
1728619790000|2024-10-11 04:09:50|7423.2|7408.2|7422.4|7407.4|7423.2|7408.2|7422.4|7407.4|1
1728619800000|2024-10-11 04:10:00|7422.5|7407.5|7423|7408|7423|7408|7422.5|7407.5|1
1728619810000|2024-10-11 04:10:10|7422.9|7407.9|7421.8|7406.8|7422.9|7407.9|7421.8|7406.8|0
1728619860000|2024-10-11 04:11:00|7420.7|7405.7|7420.4|7405.4|7420.7|7405.7|7420.4|7405.4|1
1728619870000|2024-10-11 04:11:10|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1728620040000|2024-10-11 04:14:00|7420.9|7405.9|7420.8|7405.8|7421.3|7406.3|7420.8|7405.8|0
1728620250000|2024-10-11 04:17:30|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|1
1728620460000|2024-10-11 04:21:00|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1728620580000|2024-10-11 04:23:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728620590000|2024-10-11 04:23:10|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|0
1728620760000|2024-10-11 04:26:00|||||||||1
1728621360000|2024-10-11 04:36:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728621400000|2024-10-11 04:36:40|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728621420000|2024-10-11 04:37:00|7418.3|7403.3|7417.9|7402.9|7418.3|7403.3|7417.9|7402.9|2
1728621430000|2024-10-11 04:37:10|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|0
1728621440000|2024-10-11 04:37:20|7418.2|7403.2|7417.8|7402.8|7418.2|7403.2|7417.7|7402.7|2
1728621450000|2024-10-11 04:37:30|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|0
1728621530000|2024-10-11 04:38:50|7417.7|7402.7|7418.7|7403.7|7418.7|7403.7|7417.7|7402.7|1
1728621570000|2024-10-11 04:39:30|7419.2|7404.2|7418.7|7403.7|7419.2|7404.2|7418.7|7403.7|0
1728621580000|2024-10-11 04:39:40|7419.1|7404.1|7420.2|7405.2|7420.2|7405.2|7419.1|7404.1|0
1728621890000|2024-10-11 04:44:50|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728621900000|2024-10-11 04:45:00|7419.7|7404.7|7420.2|7405.2|7420.2|7405.2|7419.7|7404.7|0
1728621950000|2024-10-11 04:45:50|7420.1|7405.1|7419.7|7404.7|7420.1|7405.1|7419.7|7404.7|0
1728621960000|2024-10-11 04:46:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728622210000|2024-10-11 04:50:10|7420.8|7405.8|7423.2|7408.2|7423.2|7408.2|7420.8|7405.8|3
1728622220000|2024-10-11 04:50:20|7424.7|7409.7|7425.2|7410.2|7425.2|7410.2|7424.7|7409.7|2
1728622230000|2024-10-11 04:50:30|||||||||4
1728622740000|2024-10-11 04:59:00|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.2|7410.2|0
1728622750000|2024-10-11 04:59:10|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1728622770000|2024-10-11 04:59:30|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1728622890000|2024-10-11 05:01:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1728622950000|2024-10-11 05:02:30|7425.1|7410.1|7424.7|7409.7|7425.2|7410.2|7424.7|7409.7|5
1728623050000|2024-10-11 05:04:10|7424.6|7409.6|7424.2|7409.2|7424.6|7409.6|7424.2|7409.2|0
1728623160000|2024-10-11 05:06:00|7423.1|7408.1|7422.7|7407.7|7423.1|7408.1|7422.7|7407.7|1
1728623210000|2024-10-11 05:06:50|7422.6|7407.6|7422.2|7407.2|7422.6|7407.6|7422.2|7407.2|0
1728623220000|2024-10-11 05:07:00|7422.5|7407.5|7423.2|7408.2|7423.2|7408.2|7422.5|7407.5|0
1728623590000|2024-10-11 05:13:10|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|7423.6|7408.6|0
1728623680000|2024-10-11 05:14:40|7424.7|7409.7|7424.2|7409.2|7424.7|7409.7|7424.2|7409.2|1
1728623860000|2024-10-11 05:17:40|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1728623870000|2024-10-11 05:17:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|3
1728623900000|2024-10-11 05:18:20|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1728623920000|2024-10-11 05:18:40|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1728624090000|2024-10-11 05:21:30|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728624110000|2024-10-11 05:21:50|7421.3|7406.3|7421.7|7406.7|7421.7|7406.7|7421.3|7406.3|0
1728624130000|2024-10-11 05:22:10|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728624150000|2024-10-11 05:22:30|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1728624320000|2024-10-11 05:25:20|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728624330000|2024-10-11 05:25:30|7418.9|7403.9|7418.7|7403.7|7418.9|7403.9|7418.7|7403.7|5
1728624340000|2024-10-11 05:25:40|7418.2|7403.2|7420.2|7405.2|7420.2|7405.2|7418.2|7403.2|1
1728624360000|2024-10-11 05:26:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728624600000|2024-10-11 05:30:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1728624610000|2024-10-11 05:30:10|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728624640000|2024-10-11 05:30:40|7419.6|7404.6|7419.2|7404.2|7419.6|7404.6|7419.2|7404.2|0
1728624660000|2024-10-11 05:31:00|7418.7|7403.7|7419.2|7404.2|7419.2|7404.2|7418.7|7403.7|0
1728624730000|2024-10-11 05:32:10|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|7418.7|7403.7|0
1728624760000|2024-10-11 05:32:40|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728624780000|2024-10-11 05:33:00|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|7419.2|7404.2|0
1728624810000|2024-10-11 05:33:30|7418.7|7403.7|7419.2|7404.2|7419.2|7404.2|7418.7|7403.7|0
1728624890000|2024-10-11 05:34:50|7418.9|7403.9|7418.7|7403.7|7418.9|7403.9|7418.7|7403.7|1
1728624930000|2024-10-11 05:35:30|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728625060000|2024-10-11 05:37:40|7420.1|7405.1|7420.6|7405.6|7420.6|7405.6|7420.1|7405.1|0
1728625070000|2024-10-11 05:37:50|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1728625140000|2024-10-11 05:39:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728625150000|2024-10-11 05:39:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1728625170000|2024-10-11 05:39:30|7420.7|7405.7|7421.1|7406.1|7421.1|7406.1|7420.7|7405.7|0
1728625200000|2024-10-11 05:40:00|7420.6|7405.6|7421.1|7406.1|7421.1|7406.1|7420.6|7405.6|0
1728625210000|2024-10-11 05:40:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1728625220000|2024-10-11 05:40:20|7421|7406|7422.6|7407.6|7422.6|7407.6|7421|7406|0
1728625230000|2024-10-11 05:40:30|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1728625310000|2024-10-11 05:41:50|7422.4|7407.4|7423.1|7408.1|7423.1|7408.1|7422.4|7407.4|0
1728625360000|2024-10-11 05:42:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728625370000|2024-10-11 05:42:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1728625380000|2024-10-11 05:43:00|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1728625430000|2024-10-11 05:43:50|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728625440000|2024-10-11 05:44:00|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|4
1728625620000|2024-10-11 05:47:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|0
1728625650000|2024-10-11 05:47:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1728625690000|2024-10-11 05:48:10|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728625700000|2024-10-11 05:48:20|7421.1|7406.1|7420.7|7405.7|7421.1|7406.1|7420.7|7405.7|0
1728625710000|2024-10-11 05:48:30|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728625730000|2024-10-11 05:48:50|7421.1|7406.1|7420.7|7405.7|7421.1|7406.1|7420.7|7405.7|0
1728625750000|2024-10-11 05:49:10|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728625760000|2024-10-11 05:49:20|7421.1|7406.1|7421.2|7406.2|7421.2|7406.2|7420.7|7405.7|0
1728625780000|2024-10-11 05:49:40|7421.1|7406.1|7421.2|7406.2|7421.2|7406.2|7420.7|7405.7|0
1728625830000|2024-10-11 05:50:30|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1728625840000|2024-10-11 05:50:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1728625860000|2024-10-11 05:51:00|7421.6|7406.6|7420.5|7405.5|7421.6|7406.6|7420.5|7405.5|2
1728625920000|2024-10-11 05:52:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1728625980000|2024-10-11 05:53:00|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1728626040000|2024-10-11 05:54:00|7419.3|7404.3|7416.1|7401.1|7419.3|7404.3|7416.1|7401.1|3
1728626050000|2024-10-11 05:54:10|7416.4|7401.4|7416.8|7401.8|7416.8|7401.8|7416.4|7401.4|0
1728626090000|2024-10-11 05:54:50|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1728626100000|2024-10-11 05:55:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|0
1728626120000|2024-10-11 05:55:20|7416.6|7401.6|7416.3|7401.3|7416.6|7401.6|7416.3|7401.3|0
1728626130000|2024-10-11 05:55:30|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|0
1728626150000|2024-10-11 05:55:50|7416.6|7401.6|7416.3|7401.3|7416.6|7401.6|7416.3|7401.3|0
1728626270000|2024-10-11 05:57:50|7416.4|7401.4|7416.8|7401.8|7416.8|7401.8|7416.4|7401.4|0
1728626280000|2024-10-11 05:58:00|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|0
1728626310000|2024-10-11 05:58:30|7416.1|7401.1|7416.3|7401.3|7416.3|7401.3|7416.1|7401.1|0
1728626380000|2024-10-11 05:59:40|7419|7404|7418.9|7403.9|7419|7404|7418.9|7403.9|2
1728626400000|2024-10-11 06:00:00|7419.3|7404.3|7420.3|7405.3|7420.3|7405.3|7419.3|7404.3|1
1728626420000|2024-10-11 06:00:20|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728626460000|2024-10-11 06:01:00|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|0
1728626470000|2024-10-11 06:01:10|7420.5|7405.5|7421.4|7406.4|7421.4|7406.4|7420.5|7405.5|0
1728626490000|2024-10-11 06:01:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1728626500000|2024-10-11 06:01:40|7421|7406|7420.9|7405.9|7421|7406|7420.9|7405.9|0
1728626520000|2024-10-11 06:02:00|7420.5|7405.5|7421.5|7406.5|7421.5|7406.5|7420.5|7405.5|0
1728626530000|2024-10-11 06:02:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728626550000|2024-10-11 06:02:30|7421.8|7406.8|7421.4|7406.4|7421.8|7406.8|7421.4|7406.4|0
1728626560000|2024-10-11 06:02:40|7421|7406|7420.5|7405.5|7421|7406|7420.5|7405.5|0
1728626570000|2024-10-11 06:02:50|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1728626580000|2024-10-11 06:03:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1728626590000|2024-10-11 06:03:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1728626610000|2024-10-11 06:03:30|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1728626710000|2024-10-11 06:05:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1728626720000|2024-10-11 06:05:20|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728626770000|2024-10-11 06:06:10|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728626970000|2024-10-11 06:09:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728627000000|2024-10-11 06:10:00|7419|7404|7419|7404|7419|7404|7419|7404|0
1728627020000|2024-10-11 06:10:20|7418|7403|7419|7404|7419|7404|7418|7403|0
1728627140000|2024-10-11 06:12:20|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728627150000|2024-10-11 06:12:30|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1728627260000|2024-10-11 06:14:20|7418|7403|7418|7403|7418|7403|7418|7403|0
1728627270000|2024-10-11 06:14:30|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1728627320000|2024-10-11 06:15:20|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1728627360000|2024-10-11 06:16:00|7418.5|7403.5|7418.9|7403.9|7419.8|7404.8|7418.5|7403.5|0
1728627400000|2024-10-11 06:16:40|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1728627580000|2024-10-11 06:19:40|7418.5|7403.5|7418.9|7403.9|7418.9|7403.9|7418.5|7403.5|0
1728627600000|2024-10-11 06:20:00|7419|7404|7419.4|7404.4|7419.4|7404.4|7419|7404|0
1728627630000|2024-10-11 06:20:30|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1728627680000|2024-10-11 06:21:20|7419.3|7404.3|7419.4|7404.4|7419.4|7404.4|7419|7404|0
1728627690000|2024-10-11 06:21:30|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1728627770000|2024-10-11 06:22:50|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|2
1728627780000|2024-10-11 06:23:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|1
1728627790000|2024-10-11 06:23:10|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|1
1728627800000|2024-10-11 06:23:20|||||||||4
1728627810000|2024-10-11 06:23:30|7416.7|7401.7|7416.5|7401.5|7416.7|7401.7|7416.5|7401.5|2
1728627820000|2024-10-11 06:23:40|7415.8|7400.8|7415.4|7400.4|7415.8|7400.8|7414.7|7399.7|2
1728627840000|2024-10-11 06:24:00|7414.9|7399.9|7414.8|7399.8|7414.9|7399.9|7414.8|7399.8|0
1728627850000|2024-10-11 06:24:10|7414.4|7399.4|7415.4|7400.4|7415.4|7400.4|7414.4|7399.4|0
1728627860000|2024-10-11 06:24:20|7415.3|7400.3|7414.9|7399.9|7415.4|7400.4|7414.9|7399.9|0
1728627870000|2024-10-11 06:24:30|7415|7400|7415.4|7400.4|7415.4|7400.4|7415|7400|0
1728627910000|2024-10-11 06:25:10|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|0
1728628000000|2024-10-11 06:26:40|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1728628030000|2024-10-11 06:27:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728628040000|2024-10-11 06:27:20|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728628050000|2024-10-11 06:27:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1728628080000|2024-10-11 06:28:00|7413.4|7398.4|7412|7397|7413.4|7398.4|7412|7397|4
1728628090000|2024-10-11 06:28:10|7411.9|7396.9|7412.5|7397.5|7412.5|7397.5|7411.9|7396.9|0
1728628100000|2024-10-11 06:28:20|7411.9|7396.9|7412|7397|7412.5|7397.5|7411.9|7396.9|0
1728628110000|2024-10-11 06:28:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1728628120000|2024-10-11 06:28:40|7412.4|7397.4|7412.9|7397.9|7413|7398|7412.4|7397.4|0
1728628130000|2024-10-11 06:28:50|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1728628320000|2024-10-11 06:32:00|7412|7397|7412.5|7397.5|7412.5|7397.5|7412|7397|0
1728628360000|2024-10-11 06:32:40|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412|7397|0
1728628370000|2024-10-11 06:32:50|7412|7397|7412|7397|7412|7397|7412|7397|0
1728628380000|2024-10-11 06:33:00|7412.2|7397.2|7412.5|7397.5|7412.5|7397.5|7412.2|7397.2|0
1728628390000|2024-10-11 06:33:10|7412.4|7397.4|7412|7397|7412.4|7397.4|7412|7397|0
1728628400000|2024-10-11 06:33:20|7412.2|7397.2|7412.5|7397.5|7412.5|7397.5|7412.2|7397.2|0
1728628430000|2024-10-11 06:33:50|7412.4|7397.4|7412|7397|7412.4|7397.4|7412|7397|0
1728628560000|2024-10-11 06:36:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728628640000|2024-10-11 06:37:20|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1728628660000|2024-10-11 06:37:40|7408.4|7393.4|7407.1|7392.1|7408.4|7393.4|7407.1|7392.1|1
1728628670000|2024-10-11 06:37:50|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|8
1728628680000|2024-10-11 06:38:00|7408.1|7393.1|7408.6|7393.6|7408.6|7393.6|7408.1|7393.1|0
1728628690000|2024-10-11 06:38:10|7408.1|7393.1|7411.1|7396.1|7412.1|7397.1|7408.1|7393.1|1
1728628700000|2024-10-11 06:38:20|7410.9|7395.9|7408.6|7393.6|7410.9|7395.9|7408.6|7393.6|5
1728628710000|2024-10-11 06:38:30|7409.6|7394.6|7409.1|7394.1|7409.6|7394.6|7409.1|7394.1|0
1728628800000|2024-10-11 06:40:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1728628810000|2024-10-11 06:40:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1728628830000|2024-10-11 06:40:30|7409.1|7394.1|7409.6|7394.6|7410.1|7395.1|7409.1|7394.1|0
1728628860000|2024-10-11 06:41:00|7409.4|7394.4|7409.1|7394.1|7409.4|7394.4|7409.1|7394.1|0
1728628870000|2024-10-11 06:41:10|7408.6|7393.6|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|0
1728628900000|2024-10-11 06:41:40|7409.6|7394.6|7410.1|7395.1|7410.1|7395.1|7409.6|7394.6|0
1728628910000|2024-10-11 06:41:50|||||||||6
1728628920000|2024-10-11 06:42:00|7409.9|7394.9|7409.1|7394.1|7409.9|7394.9|7409.1|7394.1|0
1728628930000|2024-10-11 06:42:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1728628960000|2024-10-11 06:42:40|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.7|7393.7|0
1728629000000|2024-10-11 06:43:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1728629040000|2024-10-11 06:44:00|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1728629060000|2024-10-11 06:44:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1728629080000|2024-10-11 06:44:40|7409.7|7394.7|7410.1|7395.1|7410.1|7395.1|7409.7|7394.7|0
1728629110000|2024-10-11 06:45:10|7411.6|7396.6|7412.6|7397.6|7412.6|7397.6|7411.6|7396.6|1
1728629120000|2024-10-11 06:45:20|7413.1|7398.1|7413.2|7398.2|7413.6|7398.6|7413.1|7398.1|1
1728629130000|2024-10-11 06:45:30|7413.6|7398.6|7414.1|7399.1|7414.1|7399.1|7413.6|7398.6|0
1728629140000|2024-10-11 06:45:40|7414.2|7399.2|7415.1|7400.1|7415.1|7400.1|7414.2|7399.2|0
1728629160000|2024-10-11 06:46:00|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.1|7400.1|0
1728629170000|2024-10-11 06:46:10|7415.1|7400.1|7415.6|7400.6|7415.6|7400.6|7415.1|7400.1|0
1728629190000|2024-10-11 06:46:30|7415.1|7400.1|7414.9|7399.9|7415.1|7400.1|7414.9|7399.9|0
1728629220000|2024-10-11 06:47:00|7414.6|7399.6|7416.1|7401.1|7416.1|7401.1|7414.6|7399.6|0
1728629230000|2024-10-11 06:47:10|7415.9|7400.9|7415.6|7400.6|7415.9|7400.9|7415.6|7400.6|0
1728629260000|2024-10-11 06:47:40|7415.4|7400.4|7415.2|7400.2|7415.4|7400.4|7415.1|7400.1|0
1728629280000|2024-10-11 06:48:00|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1728629290000|2024-10-11 06:48:10|7415.8|7400.8|7416.2|7401.2|7416.2|7401.2|7415.8|7400.8|0
1728629300000|2024-10-11 06:48:20|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1728629310000|2024-10-11 06:48:30|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1728629340000|2024-10-11 06:49:00|7415.7|7400.7|7415.6|7400.6|7415.9|7400.9|7415.6|7400.6|0
1728629390000|2024-10-11 06:49:50|7415.7|7400.7|7415.6|7400.6|7415.7|7400.7|7415.6|7400.6|0
1728629460000|2024-10-11 06:51:00|7415.2|7400.2|7415.1|7400.1|7415.2|7400.2|7415.1|7400.1|0
1728629470000|2024-10-11 06:51:10|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728629490000|2024-10-11 06:51:30|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1728629520000|2024-10-11 06:52:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1728629530000|2024-10-11 06:52:10|7414.6|7399.6|7414.6|7399.6|7414.7|7399.7|7414.6|7399.6|0
1728629540000|2024-10-11 06:52:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1728629590000|2024-10-11 06:53:10|7414.8|7399.8|7415.6|7400.6|7415.6|7400.6|7414.8|7399.8|0
1728629600000|2024-10-11 06:53:20|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|7415.4|7400.4|0
1728629780000|2024-10-11 06:56:20|7415.3|7400.3|7414.2|7399.2|7415.3|7400.3|7414.2|7399.2|0
1728629790000|2024-10-11 06:56:30|7414.1|7399.1|7414.7|7399.7|7414.7|7399.7|7414.1|7399.1|0
1728629840000|2024-10-11 06:57:20|7414|7399|7412.9|7397.9|7414|7399|7412.9|7397.9|2
1728629850000|2024-10-11 06:57:30|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1728629880000|2024-10-11 06:58:00|7412.4|7397.4|7412.1|7397.1|7412.4|7397.4|7412.1|7397.1|0
1728630010000|2024-10-11 07:00:10|7412.8|7397.8|7413.6|7398.6|7415.1|7400.1|7412.8|7397.8|8
1728630020000|2024-10-11 07:00:20|7414.6|7399.6|7413.6|7398.6|7414.6|7399.6|7413.6|7398.6|0
1728630030000|2024-10-11 07:00:30|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728630040000|2024-10-11 07:00:40|7414.2|7399.2|7414.6|7399.6|7414.6|7399.6|7414.2|7399.2|0
1728630220000|2024-10-11 07:03:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1728630230000|2024-10-11 07:03:50|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1728630350000|2024-10-11 07:05:50|7414.5|7399.5|7414.1|7399.1|7414.5|7399.5|7414.1|7399.1|0
1728630360000|2024-10-11 07:06:00|7412.2|7397.2|7411.6|7396.6|7412.2|7397.2|7411.6|7396.6|2
1728630370000|2024-10-11 07:06:10|7412.1|7397.1|7413.6|7398.6|7413.6|7398.6|7412.1|7397.1|3
1728630380000|2024-10-11 07:06:20|7413.5|7398.5|7413.6|7398.6|7413.6|7398.6|7413.1|7398.1|0
1728630390000|2024-10-11 07:06:30|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1728630410000|2024-10-11 07:06:50|7409.1|7394.1|7409.1|7394.1|7409.6|7394.6|7409.1|7394.1|5
1728630420000|2024-10-11 07:07:00|7409.6|7394.6|7409.7|7394.7|7409.7|7394.7|7409.6|7394.6|3
1728630430000|2024-10-11 07:07:10|7410.1|7395.1|7412.1|7397.1|7412.1|7397.1|7410.1|7395.1|1
1728630440000|2024-10-11 07:07:20|7412.2|7397.2|7413.1|7398.1|7413.1|7398.1|7412.2|7397.2|2
1728630450000|2024-10-11 07:07:30|7414.2|7399.2|7414.6|7399.6|7414.6|7399.6|7414.2|7399.2|3
1728630460000|2024-10-11 07:07:40|7417.1|7402.1|7417.6|7402.6|7417.6|7402.6|7417.1|7402.1|6
1728630480000|2024-10-11 07:08:00|7418|7403|7418|7403|7418|7403|7418|7403|0
1728630490000|2024-10-11 07:08:10|7418.2|7403.2|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|1
1728630580000|2024-10-11 07:09:40|7418.2|7403.2|7418.1|7403.1|7418.2|7403.2|7418.1|7403.1|0
1728630680000|2024-10-11 07:11:20|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.1|7403.1|0
1728630730000|2024-10-11 07:12:10|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1728630740000|2024-10-11 07:12:20|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|0
1728630800000|2024-10-11 07:13:20|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1728631140000|2024-10-11 07:19:00|7418.4|7403.4|7418.2|7403.2|7418.4|7403.4|7418.2|7403.2|0
1728631150000|2024-10-11 07:19:10|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|2
1728631180000|2024-10-11 07:19:40|7418.5|7403.5|7418.9|7403.9|7418.9|7403.9|7418.5|7403.5|0
1728631210000|2024-10-11 07:20:10|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|8
1728631270000|2024-10-11 07:21:10|7418.5|7403.5|7418.1|7403.1|7418.6|7403.6|7417.7|7402.7|1
1728631330000|2024-10-11 07:22:10|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|12
1728631390000|2024-10-11 07:23:10|7421.2|7406.2|7422|7407|7422.2|7407.2|7421.2|7406.2|17
1728631450000|2024-10-11 07:24:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|1
1728631530000|2024-10-11 07:25:30|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1728631560000|2024-10-11 07:26:00|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728631630000|2024-10-11 07:27:10|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1728631800000|2024-10-11 07:30:00|7422|7407|7420.2|7405.2|7422|7407|7419.9|7404.9|1
1728631810000|2024-10-11 07:30:10|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1728631850000|2024-10-11 07:30:50|7420.1|7405.1|7420.9|7405.9|7420.9|7405.9|7420.1|7405.1|0
1728631860000|2024-10-11 07:31:00|7421.2|7406.2|7421.5|7406.5|7421.5|7406.5|7421.2|7406.2|0
1728631870000|2024-10-11 07:31:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728631880000|2024-10-11 07:31:20|||||||||1
1728631890000|2024-10-11 07:31:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1728631930000|2024-10-11 07:32:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728631940000|2024-10-11 07:32:20|7421.4|7406.4|7422.4|7407.4|7422.4|7407.4|7421.4|7406.4|1
1728631950000|2024-10-11 07:32:30|7422.2|7407.2|7421.9|7406.9|7422.2|7407.2|7421.9|7406.9|0
1728631990000|2024-10-11 07:33:10|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1728632010000|2024-10-11 07:33:30|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728632100000|2024-10-11 07:35:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1728632350000|2024-10-11 07:39:10|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1728632360000|2024-10-11 07:39:20|7420.4|7405.4|7420.5|7405.5|7420.5|7405.5|7420.4|7405.4|1
1728632370000|2024-10-11 07:39:30|7420|7405|7420|7405|7420|7405|7420|7405|1
1728632440000|2024-10-11 07:40:40|7420.1|7405.1|7421|7406|7421|7406|7420.1|7405.1|0
1728632450000|2024-10-11 07:40:50|7420.9|7405.9|7421|7406|7421|7406|7420.5|7405.5|0
1728632460000|2024-10-11 07:41:00|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.5|7405.5|0
1728632470000|2024-10-11 07:41:10|7421|7406|7421|7406|7421|7406|7420.5|7405.5|0
1728632480000|2024-10-11 07:41:20|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728632490000|2024-10-11 07:41:30|7420.5|7405.5|7420.5|7405.5|7421|7406|7420.5|7405.5|0
1728632520000|2024-10-11 07:42:00|7420.9|7405.9|7421|7406|7421.1|7406.1|7420.9|7405.9|0
1728632620000|2024-10-11 07:43:40|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1728632640000|2024-10-11 07:44:00|7421.1|7406.1|7421.5|7406.5|7421.5|7406.5|7421.1|7406.1|0
1728632670000|2024-10-11 07:44:30|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|0
1728632720000|2024-10-11 07:45:20|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|7422.4|7407.4|0
1728632760000|2024-10-11 07:46:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1728632820000|2024-10-11 07:47:00|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1728632830000|2024-10-11 07:47:10|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|7423.9|7408.9|0
1728632870000|2024-10-11 07:47:50|||||||||2
1728632960000|2024-10-11 07:49:20|||||||||1
1728633220000|2024-10-11 07:53:40|7425.4|7410.4|7425.5|7410.5|7425.9|7410.9|7425.3|7410.3|4
1728633230000|2024-10-11 07:53:50|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728633300000|2024-10-11 07:55:00|7425.1|7410.1|7425.3|7410.3|7425.4|7410.4|7424.8|7409.8|0
1728633440000|2024-10-11 07:57:20|7425.4|7410.4|7425.8|7410.8|7425.8|7410.8|7425.4|7410.4|0
1728633450000|2024-10-11 07:57:30|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1728633540000|2024-10-11 07:59:00|7425.6|7410.6|7426|7411|7426|7411|7425.5|7410.5|1
1728633550000|2024-10-11 07:59:10|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1728633570000|2024-10-11 07:59:30|7426.3|7411.3|7426.5|7411.5|7426.5|7411.5|7426.3|7411.3|1
1728633600000|2024-10-11 08:00:00|7426.9|7411.9|7427.1|7412.1|7427.1|7412.1|7426.9|7411.9|5
1728633620000|2024-10-11 08:00:20|7427.3|7412.3|7427.6|7412.6|7427.6|7412.6|7427.3|7412.3|0
1728633630000|2024-10-11 08:00:30|7427.5|7412.5|7427.1|7412.1|7427.5|7412.5|7427.1|7412.1|1
1728633640000|2024-10-11 08:00:40|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1728633650000|2024-10-11 08:00:50|7428|7413|7428|7413|7428|7413|7428|7413|1
1728633660000|2024-10-11 08:01:00|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1728633690000|2024-10-11 08:01:30|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1728633720000|2024-10-11 08:02:00|7428|7413|7428|7413|7428|7413|7428|7413|0
1728633900000|2024-10-11 08:05:00|7428.5|7413.5|7428.2|7413.2|7428.5|7413.5|7428|7413|0
1728633910000|2024-10-11 08:05:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728633930000|2024-10-11 08:05:30|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1728634080000|2024-10-11 08:08:00|7428.5|7413.5|7428.7|7413.7|7428.7|7413.7|7428.5|7413.5|0
1728634340000|2024-10-11 08:12:20|7428.5|7413.5|7428.7|7413.7|7428.7|7413.7|7428.5|7413.5|0
1728634360000|2024-10-11 08:12:40|7427.2|7412.2|7424.7|7409.7|7427.2|7412.2|7424.7|7409.7|3
1728634390000|2024-10-11 08:13:10|7424.9|7409.9|7426|7411|7426|7411|7424.9|7409.9|0
1728634410000|2024-10-11 08:13:30|7425.9|7410.9|7426|7411|7426|7411|7425.9|7410.9|0
1728634420000|2024-10-11 08:13:40|7425.9|7410.9|7426|7411|7426.2|7411.2|7425.9|7410.9|0
1728634440000|2024-10-11 08:14:00|7426.5|7411.5|7426.5|7411.5|7427|7412|7426.5|7411.5|0
1728634470000|2024-10-11 08:14:30|||||||||1
1728634510000|2024-10-11 08:15:10|7426.2|7411.2|7426|7411|7426.2|7411.2|7426|7411|1
1728634520000|2024-10-11 08:15:20|7426.5|7411.5|7426.4|7411.4|7426.5|7411.5|7426.4|7411.4|1
1728634530000|2024-10-11 08:15:30|7426|7411|7426|7411|7426|7411|7426|7411|0
1728634620000|2024-10-11 08:17:00|7426.9|7411.9|7427|7412|7427|7412|7426.9|7411.9|0
1728634630000|2024-10-11 08:17:10|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1728634650000|2024-10-11 08:17:30|7427.4|7412.4|7427.5|7412.5|7427.5|7412.5|7427.4|7412.4|1
1728634680000|2024-10-11 08:18:00|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1728634710000|2024-10-11 08:18:30|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1728634760000|2024-10-11 08:19:20|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728634770000|2024-10-11 08:19:30|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1728634780000|2024-10-11 08:19:40|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728634800000|2024-10-11 08:20:00|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|2
1728634810000|2024-10-11 08:20:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728634820000|2024-10-11 08:20:20|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1728634830000|2024-10-11 08:20:30|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728634840000|2024-10-11 08:20:40|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1728634920000|2024-10-11 08:22:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1728634930000|2024-10-11 08:22:10|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728634940000|2024-10-11 08:22:20|7428.3|7413.3|7428.7|7413.7|7428.7|7413.7|7428.3|7413.3|0
1728634960000|2024-10-11 08:22:40|||||||||2
1728634970000|2024-10-11 08:22:50|7426.7|7411.7|7426|7411|7426.7|7411.7|7425.8|7410.8|3
1728635000000|2024-10-11 08:23:20|7427.4|7412.4|7428.2|7413.2|7428.2|7413.2|7427.4|7412.4|1
1728635010000|2024-10-11 08:23:30|7428|7413|7428.2|7413.2|7428.2|7413.2|7428|7413|1
1728635040000|2024-10-11 08:24:00|7428|7413|7428|7413|7428|7413|7428|7413|0
1728635130000|2024-10-11 08:25:30|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428|7413|2
1728635250000|2024-10-11 08:27:30|7428|7413|7427.7|7412.7|7428|7413|7427.7|7412.7|0
1728635270000|2024-10-11 08:27:50|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|0
1728635300000|2024-10-11 08:28:20|7428|7413|7428.2|7413.2|7428.2|7413.2|7428|7413|0
1728635310000|2024-10-11 08:28:30|7428|7413|7427.7|7412.7|7428|7413|7427.7|7412.7|0
1728635360000|2024-10-11 08:29:20|7427.5|7412.5|7427.7|7412.7|7427.7|7412.7|7427.5|7412.5|1
1728635400000|2024-10-11 08:30:00|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1728635410000|2024-10-11 08:30:10|7429|7414|7429|7414|7429|7414|7429|7414|0
1728635420000|2024-10-11 08:30:20|7428.2|7413.2|7429.2|7414.2|7429.2|7414.2|7428.2|7413.2|0
1728635440000|2024-10-11 08:30:40|7429|7414|7429.2|7414.2|7429.2|7414.2|7429|7414|1
1728635560000|2024-10-11 08:32:40|7429.1|7414.1|7429.2|7414.2|7429.2|7414.2|7429.1|7414.1|2
1728635580000|2024-10-11 08:33:00|7429.7|7414.7|7444.6|7429.6|7444.6|7429.6|7429.7|7414.7|46
1728635590000|2024-10-11 08:33:10|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|5
1728635600000|2024-10-11 08:33:20|||||||||1
1728635610000|2024-10-11 08:33:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|8
1728635630000|2024-10-11 08:33:50|||||||||1
1728635640000|2024-10-11 08:34:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|4
1728635650000|2024-10-11 08:34:10|||||||||3
1728635660000|2024-10-11 08:34:20|||||||||1
1728635670000|2024-10-11 08:34:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|7
1728635700000|2024-10-11 08:35:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|4
1728635710000|2024-10-11 08:35:10|||||||||5
1728635720000|2024-10-11 08:35:20|||||||||1
1728635730000|2024-10-11 08:35:30|||||||||3
1728635740000|2024-10-11 08:35:40|7444.9|7429.9|7444.6|7429.6|7444.9|7429.9|7444.6|7429.6|2
1728635790000|2024-10-11 08:36:30|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|0
1728635830000|2024-10-11 08:37:10|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|1
1728635840000|2024-10-11 08:37:20|7442.7|7427.7|7442.4|7427.4|7442.7|7427.7|7442.4|7427.4|3
1728635860000|2024-10-11 08:37:40|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|1
1728635890000|2024-10-11 08:38:10|7444.4|7429.4|7444.9|7429.9|7444.9|7429.9|7444.4|7429.4|6
1728635900000|2024-10-11 08:38:20|7444.6|7429.6|7445.7|7430.7|7445.7|7430.7|7444.6|7429.6|3
1728635910000|2024-10-11 08:38:30|7446.8|7431.8|7447.4|7432.4|7447.4|7432.4|7446.4|7431.4|2
1728635920000|2024-10-11 08:38:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|5
1728635930000|2024-10-11 08:38:50|||||||||3
1728635940000|2024-10-11 08:39:00|7451.4|7436.4|7449.9|7434.9|7452.1|7437.1|7449.9|7434.9|20
1728635950000|2024-10-11 08:39:10|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|6
1728635960000|2024-10-11 08:39:20|7451.4|7436.4|7449.6|7434.6|7451.9|7436.9|7449.6|7434.6|5
1728636130000|2024-10-11 08:42:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|5
1728636180000|2024-10-11 08:43:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1728636210000|2024-10-11 08:43:30|||||||||1
1728636220000|2024-10-11 08:43:40|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1728636240000|2024-10-11 08:44:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|0
1728636250000|2024-10-11 08:44:10|7448.9|7433.9|7447.9|7432.9|7448.9|7433.9|7447.9|7432.9|19
1728636260000|2024-10-11 08:44:20|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1728636270000|2024-10-11 08:44:30|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7447.8|7432.8|0
1728636280000|2024-10-11 08:44:40|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7446.8|7431.8|2
1728636300000|2024-10-11 08:45:00|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|0
1728636410000|2024-10-11 08:46:50|7447.4|7432.4|7447.6|7432.6|7447.6|7432.6|7447.4|7432.4|1
1728636420000|2024-10-11 08:47:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|0
1728636440000|2024-10-11 08:47:20|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|7446.4|7431.4|6
1728636470000|2024-10-11 08:47:50|7447.2|7432.2|7447.9|7432.9|7447.9|7432.9|7447.2|7432.2|1
1728636480000|2024-10-11 08:48:00|7448.9|7433.9|7448.9|7433.9|7449.1|7434.1|7448.9|7433.9|1
1728636500000|2024-10-11 08:48:20|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1728636550000|2024-10-11 08:49:10|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|2
1728636560000|2024-10-11 08:49:20|7448.7|7433.7|7448.9|7433.9|7448.9|7433.9|7448.7|7433.7|1
1728636630000|2024-10-11 08:50:30|7448.6|7433.6|7446.9|7431.9|7448.6|7433.6|7446.9|7431.9|4
1728636650000|2024-10-11 08:50:50|7447.1|7432.1|7447.4|7432.4|7447.4|7432.4|7447.1|7432.1|0
1728636670000|2024-10-11 08:51:10|7447.2|7432.2|7445.9|7430.9|7447.2|7432.2|7445.4|7430.4|3
1728636720000|2024-10-11 08:52:00|7444.9|7429.9|7444.9|7429.9|7445.1|7430.1|7444.9|7429.9|5
1728636730000|2024-10-11 08:52:10|7444.8|7429.8|7445.4|7430.4|7445.4|7430.4|7444.8|7429.8|0
1728636740000|2024-10-11 08:52:20|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|0
1728636750000|2024-10-11 08:52:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|0
1728636770000|2024-10-11 08:52:50|7445.3|7430.3|7444.8|7429.8|7445.3|7430.3|7444.8|7429.8|0
1728636780000|2024-10-11 08:53:00|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|7444.4|7429.4|0
1728636870000|2024-10-11 08:54:30|7444.9|7429.9|7444.4|7429.4|7444.9|7429.9|7444.4|7429.4|0
1728636980000|2024-10-11 08:56:20|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|0
1728637010000|2024-10-11 08:56:50|||||||||1
1728637020000|2024-10-11 08:57:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|1
1728637030000|2024-10-11 08:57:10|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|0
1728637060000|2024-10-11 08:57:40|7448.1|7433.1|7447.9|7432.9|7448.1|7433.1|7447.9|7432.9|0
1728637140000|2024-10-11 08:59:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1728637150000|2024-10-11 08:59:10|7447.9|7432.9|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|0
1728637170000|2024-10-11 08:59:30|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|1
1728637190000|2024-10-11 08:59:50|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7448.6|7433.6|1
1728637200000|2024-10-11 09:00:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1728637210000|2024-10-11 09:00:10|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1728637260000|2024-10-11 09:01:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1728637320000|2024-10-11 09:02:00|7450.8|7435.8|7451|7436|7451|7436|7450.8|7435.8|1
1728637460000|2024-10-11 09:04:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|0
1728637480000|2024-10-11 09:04:40|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|2
1728637490000|2024-10-11 09:04:50|7451.8|7436.8|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|0
1728637510000|2024-10-11 09:05:10|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|0
1728637560000|2024-10-11 09:06:00|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|0
1728637590000|2024-10-11 09:06:30|7451.3|7436.3|7451.3|7436.3|7451.8|7436.8|7451.3|7436.3|0
1728637600000|2024-10-11 09:06:40|7452|7437|7453.1|7438.1|7453.1|7438.1|7452|7437|3
1728637620000|2024-10-11 09:07:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|4
1728637630000|2024-10-11 09:07:10|||||||||1
1728637640000|2024-10-11 09:07:20|||||||||3
1728637650000|2024-10-11 09:07:30|7453|7438|7453|7438|7453|7438|7453|7438|1
1728637660000|2024-10-11 09:07:40|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|0
1728637670000|2024-10-11 09:07:50|7452.1|7437.1|7452.6|7437.6|7452.6|7437.6|7452.1|7437.1|0
1728637700000|2024-10-11 09:08:20|7451.8|7436.8|7452.5|7437.5|7452.5|7437.5|7451.5|7436.5|5
1728637710000|2024-10-11 09:08:30|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|0
1728637720000|2024-10-11 09:08:40|7452.8|7437.8|7452.5|7437.5|7452.8|7437.8|7452.5|7437.5|2
1728637750000|2024-10-11 09:09:10|7452|7437|7452.1|7437.1|7452.1|7437.1|7452|7437|0
1728637820000|2024-10-11 09:10:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1728637890000|2024-10-11 09:11:30|||||||||1
1728637950000|2024-10-11 09:12:30|||||||||1
1728638030000|2024-10-11 09:13:50|||||||||1
1728638040000|2024-10-11 09:14:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7452.1|7437.1|1
1728638080000|2024-10-11 09:14:40|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|1
1728638090000|2024-10-11 09:14:50|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|2
1728638100000|2024-10-11 09:15:00|7453.3|7438.3|7454.1|7439.1|7454.1|7439.1|7453.3|7438.3|36
1728638110000|2024-10-11 09:15:10|||||||||1
1728638120000|2024-10-11 09:15:20|7454.5|7439.5|7455.1|7440.1|7455.1|7440.1|7454.5|7439.5|1
1728638130000|2024-10-11 09:15:30|||||||||1
1728638150000|2024-10-11 09:15:50|||||||||1
1728638170000|2024-10-11 09:16:10|||||||||1
1728638210000|2024-10-11 09:16:50|||||||||1
1728638220000|2024-10-11 09:17:00|||||||||4
1728638230000|2024-10-11 09:17:10|||||||||2
1728638240000|2024-10-11 09:17:20|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1728638250000|2024-10-11 09:17:30|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1728638280000|2024-10-11 09:18:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1728638290000|2024-10-11 09:18:10|||||||||2
1728638300000|2024-10-11 09:18:20|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|7
1728638320000|2024-10-11 09:18:40|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|1
1728638330000|2024-10-11 09:18:50|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|1
1728638340000|2024-10-11 09:19:00|7453.7|7438.7|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|0
1728638350000|2024-10-11 09:19:10|7453|7438|7453|7438|7453|7438|7453|7438|0
1728638370000|2024-10-11 09:19:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1728638390000|2024-10-11 09:19:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|0
1728638400000|2024-10-11 09:20:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1728638420000|2024-10-11 09:20:20|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1728638440000|2024-10-11 09:20:40|7453|7438|7453|7438|7453|7438|7453|7438|0
1728638470000|2024-10-11 09:21:10|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1728638490000|2024-10-11 09:21:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1728638580000|2024-10-11 09:23:00|7454.5|7439.5|7454.2|7439.2|7454.5|7439.5|7454.2|7439.2|0
1728638590000|2024-10-11 09:23:10|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|0
1728638610000|2024-10-11 09:23:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1728638620000|2024-10-11 09:23:40|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|1
1728638640000|2024-10-11 09:24:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.1|7438.1|0
1728638650000|2024-10-11 09:24:10|7453.5|7438.5|7453.1|7438.1|7453.5|7438.5|7453.1|7438.1|0
1728638660000|2024-10-11 09:24:20|7453|7438|7453.5|7438.5|7453.5|7438.5|7453|7438|0
1728638670000|2024-10-11 09:24:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1728638720000|2024-10-11 09:25:20|||||||||1
1728638750000|2024-10-11 09:25:50|7453.5|7438.5|7455|7440|7455|7440|7453.5|7438.5|0
1728638760000|2024-10-11 09:26:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1728638770000|2024-10-11 09:26:10|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|0
1728638820000|2024-10-11 09:27:00|7456|7441|7455|7440|7456|7441|7455|7440|0
1728638870000|2024-10-11 09:27:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|0
1728638890000|2024-10-11 09:28:10|7456|7441|7456|7441|7456|7441|7456|7441|5
1728638900000|2024-10-11 09:28:20|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|2
1728638940000|2024-10-11 09:29:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1728638970000|2024-10-11 09:29:30|7454.1|7439.1|7454.5|7439.5|7454.5|7439.5|7454.1|7439.1|0
1728639000000|2024-10-11 09:30:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454.5|7439.5|0
1728639010000|2024-10-11 09:30:10|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|0
1728639020000|2024-10-11 09:30:20|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|0
1728639040000|2024-10-11 09:30:40|7455.7|7440.7|7456.1|7441.1|7456.1|7441.1|7455.7|7440.7|9
1728639050000|2024-10-11 09:30:50|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|2
1728639070000|2024-10-11 09:31:10|||||||||19
1728639090000|2024-10-11 09:31:30|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|50
1728639100000|2024-10-11 09:31:40|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.5|7441.5|2
1728639120000|2024-10-11 09:32:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|2
1728639140000|2024-10-11 09:32:20|7457.9|7442.9|7457.5|7442.5|7457.9|7442.9|7457.5|7442.5|1
1728639280000|2024-10-11 09:34:40|||||||||22
1728639290000|2024-10-11 09:34:50|||||||||4
1728639310000|2024-10-11 09:35:10|||||||||2
1728639320000|2024-10-11 09:35:20|7456.9|7441.9|7456.7|7441.7|7456.9|7441.9|7456.7|7441.7|19
1728639330000|2024-10-11 09:35:30|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1728639360000|2024-10-11 09:36:00|7457.2|7442.2|7457.5|7442.5|7457.5|7442.5|7457.2|7442.2|1
1728639420000|2024-10-11 09:37:00|||||||||1
1728639450000|2024-10-11 09:37:30|||||||||2
1728639490000|2024-10-11 09:38:10|||||||||3
1728639500000|2024-10-11 09:38:20|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|1
1728639510000|2024-10-11 09:38:30|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|0
1728639520000|2024-10-11 09:38:40|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|0
1728639570000|2024-10-11 09:39:30|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7457.2|7442.2|6
1728639580000|2024-10-11 09:39:40|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|0
1728639590000|2024-10-11 09:39:50|||||||||1
1728639600000|2024-10-11 09:40:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1728639720000|2024-10-11 09:42:00|7457.2|7442.2|7456.9|7441.9|7457.2|7442.2|7456.9|7441.9|5
1728639740000|2024-10-11 09:42:20|7456.5|7441.5|7455.5|7440.5|7456.5|7441.5|7455.5|7440.5|5
1728639830000|2024-10-11 09:43:50|7455.1|7440.1|7455|7440|7455.1|7440.1|7454.9|7439.9|4
1728639840000|2024-10-11 09:44:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|3
1728639870000|2024-10-11 09:44:30|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.1|7440.1|7
1728639880000|2024-10-11 09:44:40|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|3
1728639890000|2024-10-11 09:44:50|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1728639920000|2024-10-11 09:45:20|7455.6|7440.6|7454.9|7439.9|7455.7|7440.7|7454.9|7439.9|0
1728639930000|2024-10-11 09:45:30|7454|7439|7454.5|7439.5|7454.5|7439.5|7454|7439|0
1728639940000|2024-10-11 09:45:40|7454.4|7439.4|7454.5|7439.5|7454.5|7439.5|7454.4|7439.4|0
1728639960000|2024-10-11 09:46:00|7454|7439|7454|7439|7454|7439|7454|7439|0
1728639990000|2024-10-11 09:46:30|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1728640000000|2024-10-11 09:46:40|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|0
1728640010000|2024-10-11 09:46:50|7452.9|7437.9|7452.4|7437.4|7453|7438|7452.4|7437.4|0
1728640090000|2024-10-11 09:48:10|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|0
1728640150000|2024-10-11 09:49:10|||||||||1
1728640190000|2024-10-11 09:49:50|7452.9|7437.9|7453|7438|7453|7438|7452.9|7437.9|1
1728640220000|2024-10-11 09:50:20|7453.7|7438.7|7454.4|7439.4|7454.4|7439.4|7452.9|7437.9|12
1728640230000|2024-10-11 09:50:30|7454|7439|7454|7439|7454|7439|7454|7439|0
1728640250000|2024-10-11 09:50:50|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|0
1728640260000|2024-10-11 09:51:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|0
1728640290000|2024-10-11 09:51:30|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|0
1728640310000|2024-10-11 09:51:50|7455.2|7440.2|7455.6|7440.6|7456|7441|7455.2|7440.2|4
1728640320000|2024-10-11 09:52:00|7456|7441|7455.8|7440.8|7456|7441|7455.6|7440.6|0
1728640330000|2024-10-11 09:52:10|7456|7441|7456|7441|7456|7441|7456|7441|0
1728640390000|2024-10-11 09:53:10|7456.1|7441.1|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|0
1728640430000|2024-10-11 09:53:50|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1728640450000|2024-10-11 09:54:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|4
1728640460000|2024-10-11 09:54:20|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|0
1728640490000|2024-10-11 09:54:50|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|1
1728640500000|2024-10-11 09:55:00|7455.6|7440.6|7454.3|7439.3|7455.6|7440.6|7454.3|7439.3|0
1728640510000|2024-10-11 09:55:10|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|0
1728640530000|2024-10-11 09:55:30|7454.1|7439.1|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|0
1728640540000|2024-10-11 09:55:40|7453.6|7438.6|7453.5|7438.5|7454|7439|7453.5|7438.5|0
1728640550000|2024-10-11 09:55:50|7453.4|7438.4|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|0
1728640560000|2024-10-11 09:56:00|7453|7438|7452.5|7437.5|7453|7438|7452.5|7437.5|0
1728640570000|2024-10-11 09:56:10|7452.6|7437.6|7454.6|7439.6|7454.6|7439.6|7452.6|7437.6|2
1728640580000|2024-10-11 09:56:20|7455|7440|7455.1|7440.1|7455.1|7440.1|7455|7440|4
1728640600000|2024-10-11 09:56:40|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|0
1728640610000|2024-10-11 09:56:50|7455|7440|7455.3|7440.3|7455.3|7440.3|7455|7440|5
1728640620000|2024-10-11 09:57:00|7455.6|7440.6|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|2
1728640630000|2024-10-11 09:57:10|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|1
1728640650000|2024-10-11 09:57:30|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1728640660000|2024-10-11 09:57:40|7454.9|7439.9|7454|7439|7454.9|7439.9|7454|7439|2
1728640680000|2024-10-11 09:58:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|0
1728640690000|2024-10-11 09:58:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|0
1728640700000|2024-10-11 09:58:20|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1728640710000|2024-10-11 09:58:30|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453|7438|0
1728640720000|2024-10-11 09:58:40|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7453.1|7438.1|0
1728640740000|2024-10-11 09:59:00|7453|7438|7453.1|7438.1|7453.1|7438.1|7453|7438|0
1728640750000|2024-10-11 09:59:10|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|0
1728640790000|2024-10-11 09:59:50|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|1
1728640800000|2024-10-11 10:00:00|7453|7438|7453|7438|7453.1|7438.1|7453|7438|1
1728640830000|2024-10-11 10:00:30|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1728640860000|2024-10-11 10:01:00|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|2
1728640870000|2024-10-11 10:01:10|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|0
1728640920000|2024-10-11 10:02:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|0
1728640950000|2024-10-11 10:02:30|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|0
1728640960000|2024-10-11 10:02:40|7450.8|7435.8|7450.4|7435.4|7450.8|7435.8|7450.3|7435.3|0
1728640970000|2024-10-11 10:02:50|7450.3|7435.3|7450.4|7435.4|7450.4|7435.4|7450.3|7435.3|0
1728640990000|2024-10-11 10:03:10|7450|7435|7450.4|7435.4|7450.4|7435.4|7450|7435|1
1728641000000|2024-10-11 10:03:20|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|0
1728641050000|2024-10-11 10:04:10|7450|7435|7450.9|7435.9|7450.9|7435.9|7450|7435|1
1728641070000|2024-10-11 10:04:30|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|0
1728641080000|2024-10-11 10:04:40|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|0
1728641090000|2024-10-11 10:04:50|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|2
1728641100000|2024-10-11 10:05:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|0
1728641130000|2024-10-11 10:05:30|7450.1|7435.1|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|0
1728641160000|2024-10-11 10:06:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|0
1728641190000|2024-10-11 10:06:30|7450|7435|7450|7435|7450|7435|7450|7435|0
1728641260000|2024-10-11 10:07:40|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1728641270000|2024-10-11 10:07:50|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|5
1728641280000|2024-10-11 10:08:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1728641300000|2024-10-11 10:08:20|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.8|7435.8|0
1728641360000|2024-10-11 10:09:20|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|0
1728641390000|2024-10-11 10:09:50|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|7450.6|7435.6|0
1728641470000|2024-10-11 10:11:10|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|1
1728641480000|2024-10-11 10:11:20|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|1
1728641490000|2024-10-11 10:11:30|7451.1|7436.1|7451.1|7436.1|7451.3|7436.3|7451.1|7436.1|1
1728641500000|2024-10-11 10:11:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1728641540000|2024-10-11 10:12:20|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|7451.8|7436.8|1
1728641560000|2024-10-11 10:12:40|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1728641750000|2024-10-11 10:15:50|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|1
1728641760000|2024-10-11 10:16:00|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1728641770000|2024-10-11 10:16:10|7451.5|7436.5|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|0
1728641780000|2024-10-11 10:16:20|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1728641800000|2024-10-11 10:16:40|7451.5|7436.5|7451.2|7436.2|7451.5|7436.5|7451.2|7436.2|0
1728641820000|2024-10-11 10:17:00|7452.3|7437.3|7452.5|7437.5|7452.7|7437.7|7452.3|7437.3|2
1728641830000|2024-10-11 10:17:10|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|7452.2|7437.2|0
1728642000000|2024-10-11 10:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.5|7437.5|0
1728642080000|2024-10-11 10:21:20|7451.7|7436.7|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|0
1728642140000|2024-10-11 10:22:20|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|7451.2|7436.2|1
1728642180000|2024-10-11 10:23:00|7451.3|7436.3|7451.7|7436.7|7451.7|7436.7|7451.3|7436.3|0
1728642210000|2024-10-11 10:23:30|7452|7437|7451.2|7436.2|7452|7437|7451.2|7436.2|1
1728642280000|2024-10-11 10:24:40|7452.7|7437.7|7452.2|7437.2|7452.7|7437.7|7452.2|7437.2|3
1728642290000|2024-10-11 10:24:50|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|5
1728642300000|2024-10-11 10:25:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|0
1728642310000|2024-10-11 10:25:10|||||||||1
1728642320000|2024-10-11 10:25:20|7453.8|7438.8|7453.3|7438.3|7453.8|7438.8|7453.3|7438.3|1
1728642330000|2024-10-11 10:25:30|||||||||1
1728642340000|2024-10-11 10:25:40|7453.2|7438.2|7452.8|7437.8|7453.2|7438.2|7452.8|7437.8|1
1728642360000|2024-10-11 10:26:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1728642380000|2024-10-11 10:26:20|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|0
1728642390000|2024-10-11 10:26:30|7453.9|7438.9|7453.9|7438.9|7454|7439|7453.9|7438.9|1
1728642400000|2024-10-11 10:26:40|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|0
1728642410000|2024-10-11 10:26:50|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|0
1728642510000|2024-10-11 10:28:30|||||||||1
1728642540000|2024-10-11 10:29:00|7452.8|7437.8|7452.2|7437.2|7452.8|7437.8|7452.2|7437.2|1
1728642550000|2024-10-11 10:29:10|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|2
1728642560000|2024-10-11 10:29:20|7453|7438|7452.5|7437.5|7453|7438|7452.2|7437.2|5
1728642570000|2024-10-11 10:29:30|7452|7437|7451.7|7436.7|7452|7437|7451.7|7436.7|3
1728642580000|2024-10-11 10:29:40|7452|7437|7452|7437|7452|7437|7452|7437|2
1728642590000|2024-10-11 10:29:50|7451.7|7436.7|7451.2|7436.2|7451.7|7436.7|7450.5|7435.5|2
1728642600000|2024-10-11 10:30:00|7451.5|7436.5|7449|7434|7451.5|7436.5|7449|7434|3
1728642610000|2024-10-11 10:30:10|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|4
1728642620000|2024-10-11 10:30:20|7449|7434|7448|7433|7449|7434|7448|7433|3
1728642630000|2024-10-11 10:30:30|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1728642640000|2024-10-11 10:30:40|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|4
1728642650000|2024-10-11 10:30:50|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|4
1728642660000|2024-10-11 10:31:00|7446|7431|7444.3|7429.3|7446|7431|7443.3|7428.3|9
1728642670000|2024-10-11 10:31:10|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|7443.9|7428.9|0
1728642680000|2024-10-11 10:31:20|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|1
1728642690000|2024-10-11 10:31:30|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|0
1728642790000|2024-10-11 10:33:10|7446.5|7431.5|7447.4|7432.4|7447.9|7432.9|7446.5|7431.5|4
1728642920000|2024-10-11 10:35:20|7448.9|7433.9|7448.4|7433.4|7448.9|7433.9|7448.3|7433.3|0
1728642940000|2024-10-11 10:35:40|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1728642960000|2024-10-11 10:36:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1728642970000|2024-10-11 10:36:10|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1728643020000|2024-10-11 10:37:00|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7448.2|7433.2|0
1728643030000|2024-10-11 10:37:10|7446.5|7431.5|7448.4|7433.4|7448.4|7433.4|7446.4|7431.4|3
1728643050000|2024-10-11 10:37:30|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|7448.3|7433.3|0
1728643070000|2024-10-11 10:37:50|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|2
1728643080000|2024-10-11 10:38:00|7449.3|7434.3|7449.4|7434.4|7449.4|7434.4|7449.3|7434.3|0
1728643200000|2024-10-11 10:40:00|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|7448.7|7433.7|0
1728643210000|2024-10-11 10:40:10|7449|7434|7449|7434|7449|7434|7449|7434|0
1728643280000|2024-10-11 10:41:20|7448.7|7433.7|7448|7433|7448.7|7433.7|7448|7433|2
1728643290000|2024-10-11 10:41:30|7448.3|7433.3|7448|7433|7448.3|7433.3|7448|7433|0
1728643300000|2024-10-11 10:41:40|7448.5|7433.5|7448.2|7433.2|7448.5|7433.5|7448.2|7433.2|0
1728643320000|2024-10-11 10:42:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|0
1728643330000|2024-10-11 10:42:10|7448.4|7433.4|7448.4|7433.4|7448.5|7433.5|7448.4|7433.4|0
1728643340000|2024-10-11 10:42:20|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|0
1728643510000|2024-10-11 10:45:10|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|7448.6|7433.6|0
1728643700000|2024-10-11 10:48:20|7448.4|7433.4|7448.4|7433.4|7448.6|7433.6|7447.9|7432.9|1
1728643720000|2024-10-11 10:48:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|1
1728643840000|2024-10-11 10:50:40|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|0
1728643920000|2024-10-11 10:52:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|0
1728643970000|2024-10-11 10:52:50|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|2
1728643980000|2024-10-11 10:53:00|||||||||1
1728644120000|2024-10-11 10:55:20|7449.9|7434.9|7450.2|7435.2|7450.2|7435.2|7449.9|7434.9|0
1728644130000|2024-10-11 10:55:30|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|7449.8|7434.8|0
1728644270000|2024-10-11 10:57:50|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|1
1728644290000|2024-10-11 10:58:10|7450.9|7435.9|7451.3|7436.3|7451.3|7436.3|7450.9|7435.9|0
1728644300000|2024-10-11 10:58:20|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|7450.3|7435.3|2
1728644350000|2024-10-11 10:59:10|7450.8|7435.8|7452.9|7437.9|7452.9|7437.9|7450.8|7435.8|5
1728644360000|2024-10-11 10:59:20|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|0
1728644380000|2024-10-11 10:59:40|7452.1|7437.1|7452.4|7437.4|7452.4|7437.4|7452.1|7437.1|0
1728644400000|2024-10-11 11:00:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|5
1728644410000|2024-10-11 11:00:10|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|0
1728644440000|2024-10-11 11:00:40|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|1
1728644530000|2024-10-11 11:02:10|7453.8|7438.8|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|2
1728644920000|2024-10-11 11:08:40|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|2
1728644930000|2024-10-11 11:08:50|7454.1|7439.1|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|4
1728644940000|2024-10-11 11:09:00|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|4
1728645050000|2024-10-11 11:10:50|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7454.1|7439.1|4
1728645070000|2024-10-11 11:11:10|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|0
1728645110000|2024-10-11 11:11:50|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|3
1728645120000|2024-10-11 11:12:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|0
1728645150000|2024-10-11 11:12:30|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1728645160000|2024-10-11 11:12:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|0
1728645170000|2024-10-11 11:12:50|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|5
1728645190000|2024-10-11 11:13:10|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|0
1728645240000|2024-10-11 11:14:00|||||||||1
1728645310000|2024-10-11 11:15:10|||||||||3
1728645330000|2024-10-11 11:15:30|7456|7441|7456.1|7441.1|7456.1|7441.1|7456|7441|1
1728645340000|2024-10-11 11:15:40|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|0
1728645380000|2024-10-11 11:16:20|7455.6|7440.6|7455.7|7440.7|7455.7|7440.7|7455.6|7440.6|1
1728645580000|2024-10-11 11:19:40|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.8|7440.8|0
1728645590000|2024-10-11 11:19:50|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7
1728645600000|2024-10-11 11:20:00|7456.7|7441.7|7457.1|7442.1|7457.5|7442.5|7456.7|7441.7|2
1728645610000|2024-10-11 11:20:10|7456.7|7441.7|7457|7442|7457|7442|7456.6|7441.6|1
1728645630000|2024-10-11 11:20:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1728645640000|2024-10-11 11:20:40|||||||||1
1728645720000|2024-10-11 11:22:00|7455.1|7440.1|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|10
1728645730000|2024-10-11 11:22:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|0
1728645740000|2024-10-11 11:22:20|7453.8|7438.8|7454.7|7439.7|7454.7|7439.7|7453.8|7438.8|1
1728645750000|2024-10-11 11:22:30|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|0
1728645790000|2024-10-11 11:23:10|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|7454.7|7439.7|3
1728645810000|2024-10-11 11:23:30|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1728645820000|2024-10-11 11:23:40|||||||||1
1728645840000|2024-10-11 11:24:00|7455.5|7440.5|7462.7|7447.7|7462.7|7447.7|7455.5|7440.5|77
1728645850000|2024-10-11 11:24:10|7462.5|7447.5|7461.8|7446.8|7462.5|7447.5|7461.8|7446.8|22
1728645860000|2024-10-11 11:24:20|7460.8|7445.8|7461.8|7446.8|7461.8|7446.8|7460.8|7445.8|3
1728645870000|2024-10-11 11:24:30|7461.3|7446.3|7461.4|7446.4|7461.4|7446.4|7461.3|7446.3|1
1728645880000|2024-10-11 11:24:40|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|0
1728645910000|2024-10-11 11:25:10|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.8|7452.8|20
1728645920000|2024-10-11 11:25:20|7466.9|7451.9|7465.4|7450.4|7466.9|7451.9|7464.9|7449.9|4
1728645930000|2024-10-11 11:25:30|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.4|7451.4|1
1728645990000|2024-10-11 11:26:30|7465.4|7450.4|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|3
1728646000000|2024-10-11 11:26:40|7466.2|7451.2|7466.6|7451.6|7466.6|7451.6|7466.2|7451.2|0
1728646050000|2024-10-11 11:27:30|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|7466.9|7451.9|0
1728646060000|2024-10-11 11:27:40|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.4|7451.4|1
1728646070000|2024-10-11 11:27:50|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.9|7451.9|3
1728646080000|2024-10-11 11:28:00|||||||||2
1728646090000|2024-10-11 11:28:10|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|0
1728646120000|2024-10-11 11:28:40|7467.4|7452.4|7465|7450|7467.4|7452.4|7465|7450|8
1728646130000|2024-10-11 11:28:50|7464.5|7449.5|7463.3|7448.3|7465|7450|7463.3|7448.3|3
1728646140000|2024-10-11 11:29:00|7464.5|7449.5|7465.8|7450.8|7465.8|7450.8|7464.5|7449.5|2
1728646150000|2024-10-11 11:29:10|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1728646170000|2024-10-11 11:29:30|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1728646190000|2024-10-11 11:29:50|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|7465.5|7450.5|0
1728646200000|2024-10-11 11:30:00|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7465.3|7450.3|0
1728646210000|2024-10-11 11:30:10|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|7465.3|7450.3|0
1728646260000|2024-10-11 11:31:00|7464.6|7449.6|7466.6|7451.6|7466.6|7451.6|7464.3|7449.3|14
1728646270000|2024-10-11 11:31:10|7467|7452|7467.5|7452.5|7468.1|7453.1|7467|7452|8
1728646300000|2024-10-11 11:31:40|7468|7453|7468|7453|7468|7453|7468|7453|1
1728646330000|2024-10-11 11:32:10|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|3
1728646350000|2024-10-11 11:32:30|7467.3|7452.3|7467.1|7452.1|7467.5|7452.5|7467|7452|5
1728646360000|2024-10-11 11:32:40|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|0
1728646370000|2024-10-11 11:32:50|7467.1|7452.1|7467.6|7452.6|7467.6|7452.6|7467.1|7452.1|2
1728646390000|2024-10-11 11:33:10|7468|7453|7468|7453|7468|7453|7468|7453|0
1728646410000|2024-10-11 11:33:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728646420000|2024-10-11 11:33:40|7468|7453|7468|7453|7468|7453|7468|7453|0
1728646430000|2024-10-11 11:33:50|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|1
1728646440000|2024-10-11 11:34:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.6|7452.6|2
1728646450000|2024-10-11 11:34:10|7468|7453|7468|7453|7468|7453|7468|7453|0
1728646470000|2024-10-11 11:34:30|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|0
1728646490000|2024-10-11 11:34:50|7466|7451|7466.1|7451.1|7466.1|7451.1|7466|7451|6
1728646500000|2024-10-11 11:35:00|7466.6|7451.6|7467.1|7452.1|7467.1|7452.1|7466.6|7451.6|0
1728646530000|2024-10-11 11:35:30|7467.2|7452.2|7467.1|7452.1|7467.6|7452.6|7467.1|7452.1|0
1728646540000|2024-10-11 11:35:40|7465.6|7450.6|7464|7449|7465.6|7450.6|7463.2|7448.2|6
1728646550000|2024-10-11 11:35:50|7463.6|7448.6|7462.3|7447.3|7463.6|7448.6|7462.3|7447.3|6
1728646560000|2024-10-11 11:36:00|7463|7448|7462.5|7447.5|7463|7448|7462.5|7447.5|0
1728646570000|2024-10-11 11:36:10|7463|7448|7462.5|7447.5|7463|7448|7462.5|7447.5|0
1728646580000|2024-10-11 11:36:20|7464|7449|7464.5|7449.5|7464.5|7449.5|7464|7449|4
1728646600000|2024-10-11 11:36:40|7464.6|7449.6|7463.7|7448.7|7464.6|7449.6|7463.7|7448.7|1
1728646620000|2024-10-11 11:37:00|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|7464.1|7449.1|0
1728646630000|2024-10-11 11:37:10|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|0
1728646650000|2024-10-11 11:37:30|7462.1|7447.1|7462.5|7447.5|7462.6|7447.6|7462.1|7447.1|1
1728646660000|2024-10-11 11:37:40|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|7462.7|7447.7|0
1728646670000|2024-10-11 11:37:50|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|0
1728646690000|2024-10-11 11:38:10|7462.7|7447.7|7462.6|7447.6|7462.7|7447.7|7462.5|7447.5|0
1728646700000|2024-10-11 11:38:20|7462.5|7447.5|7459.3|7444.3|7462.5|7447.5|7459.3|7444.3|6
1728646710000|2024-10-11 11:38:30|7457.5|7442.5|7457.1|7442.1|7457.5|7442.5|7456.6|7441.6|7
1728646720000|2024-10-11 11:38:40|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1728646730000|2024-10-11 11:38:50|7456.3|7441.3|7456|7441|7457.3|7442.3|7456|7441|0
1728646740000|2024-10-11 11:39:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7454.8|7439.8|1
1728646750000|2024-10-11 11:39:10|7455.5|7440.5|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|0
1728646760000|2024-10-11 11:39:20|7456|7441|7456|7441|7456|7441|7456|7441|0
1728646780000|2024-10-11 11:39:40|7456.6|7441.6|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|3
1728646790000|2024-10-11 11:39:50|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|7457.7|7442.7|0
1728646800000|2024-10-11 11:40:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1728646850000|2024-10-11 11:40:50|7458.6|7443.6|7456.6|7441.6|7458.6|7443.6|7456.6|7441.6|2
1728646870000|2024-10-11 11:41:10|7457|7442|7457|7442|7457|7442|7457|7442|0
1728646890000|2024-10-11 11:41:30|7457.7|7442.7|7458|7443|7458|7443|7457.7|7442.7|1
1728646950000|2024-10-11 11:42:30|7456.6|7441.6|7457.5|7442.5|7457.5|7442.5|7456.6|7441.6|0
1728646960000|2024-10-11 11:42:40|||||||||1
1728646980000|2024-10-11 11:43:00|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|0
1728647000000|2024-10-11 11:43:20|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1728647010000|2024-10-11 11:43:30|7457.5|7442.5|7454|7439|7457.6|7442.6|7454|7439|1
1728647020000|2024-10-11 11:43:40|7453.5|7438.5|7454|7439|7454.5|7439.5|7453.3|7438.3|1
1728647030000|2024-10-11 11:43:50|7453.7|7438.7|7453.5|7438.5|7453.7|7438.7|7453.5|7438.5|2
1728647040000|2024-10-11 11:44:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|0
1728647050000|2024-10-11 11:44:10|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|1
1728647060000|2024-10-11 11:44:20|7454|7439|7454|7439|7454|7439|7454|7439|0
1728647080000|2024-10-11 11:44:40|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1728647090000|2024-10-11 11:44:50|7452|7437|7452.5|7437.5|7452.5|7437.5|7451.8|7436.8|1
1728647100000|2024-10-11 11:45:00|7452.3|7437.3|7452.5|7437.5|7452.5|7437.5|7452.3|7437.3|0
1728647120000|2024-10-11 11:45:20|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|0
1728647200000|2024-10-11 11:46:40|||||||||1
1728647210000|2024-10-11 11:46:50|7452.5|7437.5|7452.6|7437.6|7452.6|7437.6|7452.5|7437.5|1
1728647220000|2024-10-11 11:47:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1728647230000|2024-10-11 11:47:10|7454.6|7439.6|7455|7440|7455|7440|7454.6|7439.6|0
1728647280000|2024-10-11 11:48:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|0
1728647300000|2024-10-11 11:48:20|7450.7|7435.7|7450.8|7435.8|7450.8|7435.8|7450.7|7435.7|15
1728647310000|2024-10-11 11:48:30|||||||||7
1728647320000|2024-10-11 11:48:40|||||||||3
1728647330000|2024-10-11 11:48:50|7451.2|7436.2|7452.6|7437.6|7452.7|7437.7|7450.8|7435.8|2
1728647340000|2024-10-11 11:49:00|7452.2|7437.2|7452.8|7437.8|7453|7438|7452.2|7437.2|1
1728647410000|2024-10-11 11:50:10|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|1
1728647430000|2024-10-11 11:50:30|7453.6|7438.6|7453.3|7438.3|7453.7|7438.7|7453.2|7438.2|1
1728647450000|2024-10-11 11:50:50|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|0
1728647480000|2024-10-11 11:51:20|||||||||1
1728647500000|2024-10-11 11:51:40|7452.3|7437.3|7451.2|7436.2|7452.3|7437.3|7451.2|7436.2|1
1728647510000|2024-10-11 11:51:50|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|0
1728647610000|2024-10-11 11:53:30|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|7451.7|7436.7|0
1728647640000|2024-10-11 11:54:00|7451.2|7436.2|7450.1|7435.1|7451.2|7436.2|7450.1|7435.1|2
1728647650000|2024-10-11 11:54:10|7448.8|7433.8|7449.2|7434.2|7449.2|7434.2|7448.8|7433.8|0
1728647690000|2024-10-11 11:54:50|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|0
1728647790000|2024-10-11 11:56:30|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|0
1728647810000|2024-10-11 11:56:50|7450.2|7435.2|7450.6|7435.6|7450.6|7435.6|7450.2|7435.2|0
1728647860000|2024-10-11 11:57:40|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|1
1728647870000|2024-10-11 11:57:50|7449.2|7434.2|7447.4|7432.4|7449.2|7434.2|7447.4|7432.4|7
1728647880000|2024-10-11 11:58:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1728647890000|2024-10-11 11:58:10|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|0
1728647920000|2024-10-11 11:58:40|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|0
1728647940000|2024-10-11 11:59:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1728647950000|2024-10-11 11:59:10|7447.4|7432.4|7445.4|7430.4|7447.4|7432.4|7444.2|7429.2|21
1728647960000|2024-10-11 11:59:20|7446.1|7431.1|7447.2|7432.2|7447.2|7432.2|7446.1|7431.1|1
1728647970000|2024-10-11 11:59:30|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|0
1728647980000|2024-10-11 11:59:40|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|1
1728648000000|2024-10-11 12:00:00|7448.1|7433.1|7448.7|7433.7|7448.7|7433.7|7448.1|7433.1|1
1728648010000|2024-10-11 12:00:10|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|0
1728648050000|2024-10-11 12:00:50|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.2|7436.2|2
1728648060000|2024-10-11 12:01:00|7452.1|7437.1|7455|7440|7455.7|7440.7|7452.1|7437.1|4
1728648070000|2024-10-11 12:01:10|7456.2|7441.2|7454.9|7439.9|7456.6|7441.6|7453.6|7438.6|8
1728648090000|2024-10-11 12:01:30|7455.6|7440.6|7455.6|7440.6|7456.1|7441.1|7455.6|7440.6|0
1728648100000|2024-10-11 12:01:40|7455.2|7440.2|7453.6|7438.6|7455.2|7440.2|7453.1|7438.1|5
1728648110000|2024-10-11 12:01:50|7454.7|7439.7|7453.7|7438.7|7454.7|7439.7|7453.6|7438.6|0
1728648120000|2024-10-11 12:02:00|7453.6|7438.6|7454.1|7439.1|7454.2|7439.2|7453.6|7438.6|0
1728648130000|2024-10-11 12:02:10|7454.5|7439.5|7455.6|7440.6|7456.1|7441.1|7454.5|7439.5|1
1728648140000|2024-10-11 12:02:20|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1728648150000|2024-10-11 12:02:30|7454.6|7439.6|7453.5|7438.5|7454.6|7439.6|7453.5|7438.5|14
1728648170000|2024-10-11 12:02:50|7453.6|7438.6|7454.5|7439.5|7454.5|7439.5|7453.6|7438.6|0
1728648210000|2024-10-11 12:03:30|7453.5|7438.5|7453.8|7438.8|7454|7439|7453.5|7438.5|11
1728648220000|2024-10-11 12:03:40|7454|7439|7454|7439|7454|7439|7454|7439|0
1728648250000|2024-10-11 12:04:10|7454.1|7439.1|7454.5|7439.5|7454.5|7439.5|7454.1|7439.1|0
1728648260000|2024-10-11 12:04:20|7454|7439|7454|7439|7454|7439|7454|7439|0
1728648270000|2024-10-11 12:04:30|7454.3|7439.3|7456|7441|7456.5|7441.5|7454.3|7439.3|7
1728648280000|2024-10-11 12:04:40|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|0
1728648290000|2024-10-11 12:04:50|7457|7442|7456.8|7441.8|7457|7442|7456.8|7441.8|5
1728648300000|2024-10-11 12:05:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|2
1728648310000|2024-10-11 12:05:10|7455.1|7440.1|7454.6|7439.6|7455.1|7440.1|7454.6|7439.6|1
1728648320000|2024-10-11 12:05:20|7455.1|7440.1|7455.6|7440.6|7455.6|7440.6|7454.6|7439.6|2
1728648330000|2024-10-11 12:05:30|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|0
1728648360000|2024-10-11 12:06:00|||||||||1
1728648370000|2024-10-11 12:06:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|4
1728648380000|2024-10-11 12:06:20|||||||||3
1728648390000|2024-10-11 12:06:30|7459.4|7444.4|7459|7444|7459.4|7444.4|7459|7444|13
1728648400000|2024-10-11 12:06:40|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|0
1728648420000|2024-10-11 12:07:00|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1728648430000|2024-10-11 12:07:10|||||||||5
1728648440000|2024-10-11 12:07:20|7459.1|7444.1|7456.6|7441.6|7459.1|7444.1|7456.6|7441.6|6
1728648450000|2024-10-11 12:07:30|7457.1|7442.1|7455.6|7440.6|7457.1|7442.1|7454.1|7439.1|3
1728648460000|2024-10-11 12:07:40|7454.1|7439.1|7455.2|7440.2|7455.2|7440.2|7454.1|7439.1|1
1728648480000|2024-10-11 12:08:00|7455.6|7440.6|7456.1|7441.1|7456.1|7441.1|7455.1|7440.1|0
1728648510000|2024-10-11 12:08:30|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1728648520000|2024-10-11 12:08:40|7455.9|7440.9|7457.2|7442.2|7457.2|7442.2|7455.9|7440.9|2
1728648540000|2024-10-11 12:09:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|0
1728648550000|2024-10-11 12:09:10|7457.4|7442.4|7457.7|7442.7|7457.7|7442.7|7457.4|7442.4|0
1728648580000|2024-10-11 12:09:40|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|0
1728648590000|2024-10-11 12:09:50|7458.1|7443.1|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|2
1728648600000|2024-10-11 12:10:00|7458|7443|7456.6|7441.6|7458|7443|7456.6|7441.6|1
1728648610000|2024-10-11 12:10:10|7456.7|7441.7|7457.1|7442.1|7457.1|7442.1|7456.7|7441.7|0
1728648620000|2024-10-11 12:10:20|||||||||1
1728648630000|2024-10-11 12:10:30|7457.2|7442.2|7457.6|7442.6|7457.6|7442.6|7457.2|7442.2|0
1728648680000|2024-10-11 12:11:20|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|7458.1|7443.1|2
1728648690000|2024-10-11 12:11:30|7457.7|7442.7|7456.2|7441.2|7457.7|7442.7|7456.1|7441.1|4
1728648700000|2024-10-11 12:11:40|7456.5|7441.5|7457.2|7442.2|7457.2|7442.2|7456.5|7441.5|0
1728648710000|2024-10-11 12:11:50|7457.7|7442.7|7456.9|7441.9|7457.7|7442.7|7456.9|7441.9|3
1728648720000|2024-10-11 12:12:00|7456.1|7441.1|7450.6|7435.6|7456.1|7441.1|7450.6|7435.6|4
1728648740000|2024-10-11 12:12:20|7451.1|7436.1|7450.6|7435.6|7451.1|7436.1|7450.6|7435.6|0
1728648750000|2024-10-11 12:12:30|7450.5|7435.5|7447.5|7432.5|7450.5|7435.5|7447.1|7432.1|8
1728648760000|2024-10-11 12:12:40|7447|7432|7449.6|7434.6|7449.6|7434.6|7447|7432|1
1728648770000|2024-10-11 12:12:50|7450.1|7435.1|7449.5|7434.5|7450.5|7435.5|7449|7434|0
1728648780000|2024-10-11 12:13:00|7450|7435|7452.5|7437.5|7453|7438|7450|7435|5
1728648800000|2024-10-11 12:13:20|7453|7438|7453|7438|7453|7438|7453|7438|0
1728648810000|2024-10-11 12:13:30|7452.5|7437.5|7452.5|7437.5|7452.9|7437.9|7452|7437|1
1728648830000|2024-10-11 12:13:50|7452.4|7437.4|7452|7437|7452.4|7437.4|7452|7437|0
1728648840000|2024-10-11 12:14:00|7452.5|7437.5|7452|7437|7452.5|7437.5|7452|7437|0
1728648850000|2024-10-11 12:14:10|7452.4|7437.4|7451|7436|7452.5|7437.5|7451|7436|10
1728648860000|2024-10-11 12:14:20|7449.9|7434.9|7449.5|7434.5|7449.9|7434.9|7448|7433|2
1728648870000|2024-10-11 12:14:30|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1728648880000|2024-10-11 12:14:40|7450|7435|7450|7435|7450|7435|7450|7435|0
1728648890000|2024-10-11 12:14:50|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|2
1728648900000|2024-10-11 12:15:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|3
1728648910000|2024-10-11 12:15:10|7451.5|7436.5|7451.9|7436.9|7451.9|7436.9|7451.5|7436.5|0
1728648930000|2024-10-11 12:15:30|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7
1728648940000|2024-10-11 12:15:40|7451.4|7436.4|7451.9|7436.9|7451.9|7436.9|7450.9|7435.9|3
1728648960000|2024-10-11 12:16:00|7451.4|7436.4|7450.9|7435.9|7451.4|7436.4|7450.9|7435.9|5
1728648970000|2024-10-11 12:16:10|7451.4|7436.4|7449.4|7434.4|7451.4|7436.4|7449.4|7434.4|4
1728648980000|2024-10-11 12:16:20|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|0
1728648990000|2024-10-11 12:16:30|7449.5|7434.5|7450.4|7435.4|7450.9|7435.9|7449.4|7434.4|6
1728649000000|2024-10-11 12:16:40|7450.7|7435.7|7452|7437|7452|7437|7450.7|7435.7|3
1728649010000|2024-10-11 12:16:50|7452.1|7437.1|7452.5|7437.5|7452.5|7437.5|7452.1|7437.1|0
1728649020000|2024-10-11 12:17:00|7453|7438|7453|7438|7453|7438|7453|7438|0
1728649040000|2024-10-11 12:17:20|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|7451.5|7436.5|1
1728649050000|2024-10-11 12:17:30|7452.5|7437.5|7452|7437|7452.5|7437.5|7452|7437|1
1728649060000|2024-10-11 12:17:40|7452.1|7437.1|7452.5|7437.5|7452.5|7437.5|7452.1|7437.1|0
1728649070000|2024-10-11 12:17:50|7452|7437|7452|7437|7452.5|7437.5|7452|7437|0
1728649080000|2024-10-11 12:18:00|7452.6|7437.6|7455.2|7440.2|7455.2|7440.2|7452.6|7437.6|7
1728649110000|2024-10-11 12:18:30|7455.7|7440.7|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|2
1728649130000|2024-10-11 12:18:50|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|4
1728649140000|2024-10-11 12:19:00|7455.6|7440.6|7456.1|7441.1|7456.1|7441.1|7455.5|7440.5|0
1728649150000|2024-10-11 12:19:10|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|0
1728649160000|2024-10-11 12:19:20|7456.9|7441.9|7460.6|7445.6|7460.6|7445.6|7456.9|7441.9|15
1728649170000|2024-10-11 12:19:30|||||||||2
1728649180000|2024-10-11 12:19:40|7459.6|7444.6|7460.1|7445.1|7460.6|7445.6|7459.6|7444.6|4
1728649220000|2024-10-11 12:20:20|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|7460.6|7445.6|0
1728649240000|2024-10-11 12:20:40|||||||||4
1728649250000|2024-10-11 12:20:50|7460.5|7445.5|7460.6|7445.6|7460.6|7445.6|7460.5|7445.5|9
1728649260000|2024-10-11 12:21:00|7461|7446|7461|7446|7461|7446|7461|7446|11
1728649270000|2024-10-11 12:21:10|7460.6|7445.6|7467.2|7452.2|7467.2|7452.2|7460.6|7445.6|31
1728649280000|2024-10-11 12:21:20|7467.4|7452.4|7470.9|7455.9|7471.4|7456.4|7467.4|7452.4|51
1728649290000|2024-10-11 12:21:30|7470.3|7455.3|7467.6|7452.6|7470.3|7455.3|7467.5|7452.5|13
1728649300000|2024-10-11 12:21:40|7469.1|7454.1|7468.6|7453.6|7469.1|7454.1|7468.6|7453.6|1
1728649310000|2024-10-11 12:21:50|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|0
1728649330000|2024-10-11 12:22:10|7469.1|7454.1|7469.1|7454.1|7469.6|7454.6|7469.1|7454.1|0
1728649340000|2024-10-11 12:22:20|7468.6|7453.6|7469.8|7454.8|7470.1|7455.1|7468.6|7453.6|7
1728649350000|2024-10-11 12:22:30|7470.1|7455.1|7469.8|7454.8|7470.1|7455.1|7469.4|7454.4|2
1728649370000|2024-10-11 12:22:50|||||||||2
1728649380000|2024-10-11 12:23:00|7470.8|7455.8|7472.5|7457.5|7472.5|7457.5|7470.8|7455.8|41
1728649390000|2024-10-11 12:23:10|7471.6|7456.6|7469.4|7454.4|7471.6|7456.6|7468.9|7453.9|4
1728649400000|2024-10-11 12:23:20|7469.5|7454.5|7466.9|7451.9|7469.9|7454.9|7466.9|7451.9|4
1728649410000|2024-10-11 12:23:30|7467.3|7452.3|7467.9|7452.9|7467.9|7452.9|7467.3|7452.3|1
1728649440000|2024-10-11 12:24:00|7468.4|7453.4|7469.9|7454.9|7469.9|7454.9|7468.4|7453.4|2
1728649450000|2024-10-11 12:24:10|7470|7455|7470.6|7455.6|7470.6|7455.6|7470|7455|3
1728649460000|2024-10-11 12:24:20|7471|7456|7471.5|7456.5|7471.6|7456.6|7470.9|7455.9|4
1728649480000|2024-10-11 12:24:40|7471.4|7456.4|7471.5|7456.5|7471.5|7456.5|7471|7456|1
1728649500000|2024-10-11 12:25:00|7471.4|7456.4|7472|7457|7472|7457|7471.4|7456.4|3
1728649510000|2024-10-11 12:25:10|7472.1|7457.1|7471.5|7456.5|7472.1|7457.1|7471.5|7456.5|5
1728649520000|2024-10-11 12:25:20|7471|7456|7470.6|7455.6|7471|7456|7470.6|7455.6|2
1728649530000|2024-10-11 12:25:30|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|2
1728649550000|2024-10-11 12:25:50|7470.6|7455.6|7471.1|7456.1|7471.1|7456.1|7470.6|7455.6|1
1728649560000|2024-10-11 12:26:00|7471.5|7456.5|7471.4|7456.4|7472|7457|7471.4|7456.4|4
1728649570000|2024-10-11 12:26:10|7469.8|7454.8|7471|7456|7471|7456|7469.8|7454.8|2
1728649590000|2024-10-11 12:26:30|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|2
1728649600000|2024-10-11 12:26:40|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|0
1728649610000|2024-10-11 12:26:50|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|0
1728649620000|2024-10-11 12:27:00|7472.6|7457.6|7473|7458|7473|7458|7472.1|7457.1|22
1728649630000|2024-10-11 12:27:10|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.4|7456.4|4
1728649640000|2024-10-11 12:27:20|7471.5|7456.5|7468.8|7453.8|7471.5|7456.5|7468.8|7453.8|0
1728649650000|2024-10-11 12:27:30|7469.5|7454.5|7468.8|7453.8|7469.9|7454.9|7468.8|7453.8|1
1728649660000|2024-10-11 12:27:40|7469.4|7454.4|7469.9|7454.9|7469.9|7454.9|7469.4|7454.4|1
1728649670000|2024-10-11 12:27:50|7470.3|7455.3|7470.9|7455.9|7471.1|7456.1|7470.3|7455.3|2
1728649680000|2024-10-11 12:28:00|7471|7456|7471.5|7456.5|7471.5|7456.5|7471|7456|0
1728649700000|2024-10-11 12:28:20|||||||||2
1728649710000|2024-10-11 12:28:30|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|7472.4|7457.4|0
1728649730000|2024-10-11 12:28:50|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|3
1728649740000|2024-10-11 12:29:00|7472.9|7457.9|7472.7|7457.7|7473|7458|7472.7|7457.7|3
1728649750000|2024-10-11 12:29:10|7473|7458|7473|7458|7473|7458|7473|7458|0
1728649760000|2024-10-11 12:29:20|7480.2|7465.2|7479.9|7464.9|7480.2|7465.2|7479.4|7464.4|149
1728649770000|2024-10-11 12:29:30|7480.5|7465.5|7478.5|7463.5|7481|7466|7478|7463|13
1728649780000|2024-10-11 12:29:40|7478.7|7463.7|7479.4|7464.4|7479.4|7464.4|7478.7|7463.7|8
1728649790000|2024-10-11 12:29:50|7479.5|7464.5|7480|7465|7480|7465|7479.5|7464.5|2
1728649800000|2024-10-11 12:30:00|7480.2|7465.2|7484.4|7469.4|7484.4|7469.4|7480.2|7465.2|43
1728649810000|2024-10-11 12:30:10|7484|7469|7484.7|7469.7|7484.7|7469.7|7484|7469|2
1728649820000|2024-10-11 12:30:20|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.8|7468.8|8
1728649830000|2024-10-11 12:30:30|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|0
1728649860000|2024-10-11 12:31:00|7487.1|7472.1|7487.4|7472.4|7487.4|7472.4|7487.1|7472.1|20
1728649870000|2024-10-11 12:31:10|7488.2|7473.2|7487.6|7472.6|7488.6|7473.6|7487.6|7472.6|24
1728649880000|2024-10-11 12:31:20|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|7488.2|7473.2|2
1728649890000|2024-10-11 12:31:30|||||||||10
1728649910000|2024-10-11 12:31:50|7487.7|7472.7|7484.4|7469.4|7487.7|7472.7|7484.4|7469.4|8
1728649920000|2024-10-11 12:32:00|7484.1|7469.1|7484.4|7469.4|7484.4|7469.4|7481.4|7466.4|21
1728649930000|2024-10-11 12:32:10|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7483.4|7468.4|0
1728649940000|2024-10-11 12:32:20|7484|7469|7484|7469|7484|7469|7484|7469|0
1728649950000|2024-10-11 12:32:30|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7482.9|7467.9|7
1728649960000|2024-10-11 12:32:40|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|7482.9|7467.9|0
1728649970000|2024-10-11 12:32:50|7483.4|7468.4|7482.9|7467.9|7483.4|7468.4|7482.9|7467.9|0
1728649980000|2024-10-11 12:33:00|7482.7|7467.7|7481.2|7466.2|7482.7|7467.7|7480.9|7465.9|6
1728649990000|2024-10-11 12:33:10|7481.3|7466.3|7483.1|7468.1|7483.2|7468.2|7481.3|7466.3|2
1728650000000|2024-10-11 12:33:20|7482.6|7467.6|7483.2|7468.2|7483.2|7468.2|7482.6|7467.6|0
1728650020000|2024-10-11 12:33:40|7481.7|7466.7|7482.6|7467.6|7482.7|7467.7|7481.7|7466.7|6
1728650030000|2024-10-11 12:33:50|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|1
1728650040000|2024-10-11 12:34:00|7483.8|7468.8|7484.2|7469.2|7484.2|7469.2|7483.8|7468.8|3
1728650050000|2024-10-11 12:34:10|7486.9|7471.9|7485.9|7470.9|7486.9|7471.9|7485.9|7470.9|4
1728650060000|2024-10-11 12:34:20|7485.6|7470.6|7485.3|7470.3|7485.6|7470.6|7485.3|7470.3|4
1728650070000|2024-10-11 12:34:30|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1728650090000|2024-10-11 12:34:50|7484.8|7469.8|7485.4|7470.4|7485.4|7470.4|7484.8|7469.8|1
1728650100000|2024-10-11 12:35:00|7484.9|7469.9|7484.4|7469.4|7484.9|7469.9|7484.4|7469.4|1
1728650120000|2024-10-11 12:35:20|7485.5|7470.5|7486.8|7471.8|7486.8|7471.8|7485.5|7470.5|1
1728650130000|2024-10-11 12:35:30|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|7486.1|7471.1|0
1728650140000|2024-10-11 12:35:40|7486.2|7471.2|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|1
1728650160000|2024-10-11 12:36:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7484.8|7469.8|11
1728650170000|2024-10-11 12:36:10|7487.1|7472.1|7487.3|7472.3|7487.7|7472.7|7487.1|7472.1|13
1728650180000|2024-10-11 12:36:20|7487.1|7472.1|7487.6|7472.6|7487.6|7472.6|7486.9|7471.9|0
1728650190000|2024-10-11 12:36:30|7485.9|7470.9|7487.1|7472.1|7487.1|7472.1|7485.9|7470.9|2
1728650200000|2024-10-11 12:36:40|7486.8|7471.8|7483.1|7468.1|7486.8|7471.8|7483.1|7468.1|11
1728650210000|2024-10-11 12:36:50|7481.9|7466.9|7481.3|7466.3|7482.2|7467.2|7480.2|7465.2|7
1728650220000|2024-10-11 12:37:00|7480.7|7465.7|7482.2|7467.2|7482.2|7467.2|7480.7|7465.7|2
1728650230000|2024-10-11 12:37:10|7482.5|7467.5|7482|7467|7482.5|7467.5|7482|7467|4
1728650240000|2024-10-11 12:37:20|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|7481.2|7466.2|0
1728650250000|2024-10-11 12:37:30|7481.7|7466.7|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|1
1728650260000|2024-10-11 12:37:40|7481.8|7466.8|7482|7467|7482.2|7467.2|7481.8|7466.8|2
1728650280000|2024-10-11 12:38:00|7481.7|7466.7|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|4
1728650290000|2024-10-11 12:38:10|7480.7|7465.7|7481.7|7466.7|7481.7|7466.7|7480.7|7465.7|2
1728650300000|2024-10-11 12:38:20|7481.8|7466.8|7483.3|7468.3|7483.7|7468.7|7481.8|7466.8|17
1728650310000|2024-10-11 12:38:30|7483.7|7468.7|7481.6|7466.6|7483.7|7468.7|7481.6|7466.6|3
1728650320000|2024-10-11 12:38:40|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7483.2|7468.2|1
1728650330000|2024-10-11 12:38:50|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|0
1728650340000|2024-10-11 12:39:00|7483.8|7468.8|7483.7|7468.7|7483.8|7468.8|7483.7|7468.7|3
1728650350000|2024-10-11 12:39:10|7482.2|7467.2|7481.2|7466.2|7482.2|7467.2|7481.2|7466.2|8
1728650360000|2024-10-11 12:39:20|7481.4|7466.4|7481.7|7466.7|7482.2|7467.2|7481.4|7466.4|0
1728650370000|2024-10-11 12:39:30|7482.2|7467.2|7483.7|7468.7|7483.7|7468.7|7482.2|7467.2|4
1728650380000|2024-10-11 12:39:40|7484.1|7469.1|7483.5|7468.5|7484.8|7469.8|7483.2|7468.2|25
1728650390000|2024-10-11 12:39:50|7483.7|7468.7|7483.8|7468.8|7484.4|7469.4|7483.7|7468.7|4
1728650400000|2024-10-11 12:40:00|7484.2|7469.2|7483.2|7468.2|7484.2|7469.2|7483.2|7468.2|4
1728650410000|2024-10-11 12:40:10|7483.7|7468.7|7483.2|7468.2|7483.7|7468.7|7483.2|7468.2|0
1728650420000|2024-10-11 12:40:20|7484.4|7469.4|7486.1|7471.1|7486.1|7471.1|7484.4|7469.4|44
1728650430000|2024-10-11 12:40:30|7485.7|7470.7|7485.1|7470.1|7485.7|7470.7|7484.9|7469.9|13
1728650440000|2024-10-11 12:40:40|7485.6|7470.6|7484.9|7469.9|7485.6|7470.6|7484.9|7469.9|3
1728650460000|2024-10-11 12:41:00|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|7485.1|7470.1|0
1728650470000|2024-10-11 12:41:10|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1728650480000|2024-10-11 12:41:20|7485.6|7470.6|7487.9|7472.9|7487.9|7472.9|7485.6|7470.6|4
1728650490000|2024-10-11 12:41:30|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|0
1728650520000|2024-10-11 12:42:00|7488.1|7473.1|7487.9|7472.9|7488.1|7473.1|7487.9|7472.9|17
1728650540000|2024-10-11 12:42:20|7488.4|7473.4|7487.9|7472.9|7489.1|7474.1|7487.9|7472.9|12
1728650560000|2024-10-11 12:42:40|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|7488.4|7473.4|0
1728650580000|2024-10-11 12:43:00|7489.1|7474.1|7490.4|7475.4|7490.4|7475.4|7489.1|7474.1|21
1728650590000|2024-10-11 12:43:10|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|0
1728650600000|2024-10-11 12:43:20|7490.4|7475.4|7491.4|7476.4|7491.4|7476.4|7490.4|7475.4|14
1728650610000|2024-10-11 12:43:30|7490.9|7475.9|7490.4|7475.4|7490.9|7475.9|7490.4|7475.4|12
1728650620000|2024-10-11 12:43:40|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1728650660000|2024-10-11 12:44:20|7491.1|7476.1|7491.4|7476.4|7491.4|7476.4|7491.1|7476.1|1
1728650680000|2024-10-11 12:44:40|7490.4|7475.4|7490.9|7475.9|7490.9|7475.9|7490.4|7475.4|7
1728650690000|2024-10-11 12:44:50|||||||||4
1728650740000|2024-10-11 12:45:40|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|0
1728650760000|2024-10-11 12:46:00|7492.6|7477.6|7493.1|7478.1|7493.1|7478.1|7492.6|7477.6|2
1728650770000|2024-10-11 12:46:10|7492.3|7477.3|7492.1|7477.1|7492.3|7477.3|7491.9|7476.9|3
1728650780000|2024-10-11 12:46:20|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|1
1728650790000|2024-10-11 12:46:30|7491.6|7476.6|7491.8|7476.8|7492.1|7477.1|7491.6|7476.6|6
1728650800000|2024-10-11 12:46:40|7491.9|7476.9|7491.9|7476.9|7492.1|7477.1|7491.9|7476.9|1
1728650810000|2024-10-11 12:46:50|7492.1|7477.1|7492.4|7477.4|7492.4|7477.4|7492.1|7477.1|0
1728650820000|2024-10-11 12:47:00|7492.7|7477.7|7493.2|7478.2|7493.2|7478.2|7492.7|7477.7|5
1728650830000|2024-10-11 12:47:10|7492.8|7477.8|7492.2|7477.2|7492.8|7477.8|7492.2|7477.2|5
1728650840000|2024-10-11 12:47:20|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|5
1728650850000|2024-10-11 12:47:30|7489.8|7474.8|7488.3|7473.3|7489.8|7474.8|7488.3|7473.3|6
1728650860000|2024-10-11 12:47:40|7487.2|7472.2|7486.2|7471.2|7487.2|7472.2|7486.2|7471.2|4
1728650870000|2024-10-11 12:47:50|7486.6|7471.6|7489.8|7474.8|7489.8|7474.8|7486.6|7471.6|5
1728650880000|2024-10-11 12:48:00|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|7489.7|7474.7|5
1728650890000|2024-10-11 12:48:10|7489.3|7474.3|7489.8|7474.8|7489.8|7474.8|7489.3|7474.3|1
1728650910000|2024-10-11 12:48:30|7489.3|7474.3|7489.2|7474.2|7489.3|7474.3|7488.8|7473.8|1
1728650920000|2024-10-11 12:48:40|7488.2|7473.2|7487.7|7472.7|7488.2|7473.2|7487.3|7472.3|9
1728650930000|2024-10-11 12:48:50|7487.8|7472.8|7488.3|7473.3|7488.3|7473.3|7487.8|7472.8|0
1728650940000|2024-10-11 12:49:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|21
1728650950000|2024-10-11 12:49:10|7490.4|7475.4|7490.8|7475.8|7490.8|7475.8|7490.4|7475.4|1
1728650960000|2024-10-11 12:49:20|7490.7|7475.7|7490.9|7475.9|7491.3|7476.3|7490.7|7475.7|4
1728650970000|2024-10-11 12:49:30|7491.3|7476.3|7490.7|7475.7|7491.3|7476.3|7490.7|7475.7|1
1728650980000|2024-10-11 12:49:40|7490.3|7475.3|7488.8|7473.8|7490.3|7475.3|7488.7|7473.7|3
1728650990000|2024-10-11 12:49:50|7489.7|7474.7|7490.2|7475.2|7490.2|7475.2|7489.7|7474.7|2
1728651010000|2024-10-11 12:50:10|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|0
1728651020000|2024-10-11 12:50:20|7491.2|7476.2|7491.3|7476.3|7491.8|7476.8|7491.2|7476.2|6
1728651030000|2024-10-11 12:50:30|7491.8|7476.8|7492.3|7477.3|7492.3|7477.3|7491.8|7476.8|0
1728651040000|2024-10-11 12:50:40|7492.8|7477.8|7492.9|7477.9|7492.9|7477.9|7492.8|7477.8|10
1728651060000|2024-10-11 12:51:00|7493.4|7478.4|7495.4|7480.4|7495.4|7480.4|7493.4|7478.4|6
1728651070000|2024-10-11 12:51:10|7495.1|7480.1|7494.2|7479.2|7495.3|7480.3|7494.2|7479.2|5
1728651080000|2024-10-11 12:51:20|7494.7|7479.7|7495.1|7480.1|7495.2|7480.2|7494.7|7479.7|10
1728651090000|2024-10-11 12:51:30|7495.2|7480.2|7495.1|7480.1|7495.2|7480.2|7495.1|7480.1|2
1728651100000|2024-10-11 12:51:40|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|4
1728651110000|2024-10-11 12:51:50|7492.8|7477.8|7492.6|7477.6|7492.8|7477.8|7492.6|7477.6|1
1728651120000|2024-10-11 12:52:00|7492.4|7477.4|7492.8|7477.8|7492.8|7477.8|7492.4|7477.4|0
1728651140000|2024-10-11 12:52:20|7493.3|7478.3|7493.9|7478.9|7493.9|7478.9|7493.3|7478.3|1
1728651160000|2024-10-11 12:52:40|7493.6|7478.6|7493.4|7478.4|7493.6|7478.6|7493.1|7478.1|3
1728651170000|2024-10-11 12:52:50|7493.6|7478.6|7493.7|7478.7|7494.2|7479.2|7493.6|7478.6|2
1728651210000|2024-10-11 12:53:30|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|0
1728651220000|2024-10-11 12:53:40|7495.1|7480.1|7495.2|7480.2|7495.2|7480.2|7495.1|7480.1|3
1728651230000|2024-10-11 12:53:50|7494.8|7479.8|7494.4|7479.4|7494.8|7479.8|7494.4|7479.4|2
1728651240000|2024-10-11 12:54:00|7493.8|7478.8|7495.1|7480.1|7495.2|7480.2|7493.8|7478.8|3
1728651250000|2024-10-11 12:54:10|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7
1728651260000|2024-10-11 12:54:20|7492.8|7477.8|7492.9|7477.9|7492.9|7477.9|7492.8|7477.8|1
1728651270000|2024-10-11 12:54:30|7493.3|7478.3|7491.3|7476.3|7493.3|7478.3|7491.3|7476.3|1
1728651280000|2024-10-11 12:54:40|7489.1|7474.1|7487.4|7472.4|7489.1|7474.1|7487.4|7472.4|1
1728651290000|2024-10-11 12:54:50|7487.2|7472.2|7486.7|7471.7|7487.6|7472.6|7486.6|7471.6|3
1728651300000|2024-10-11 12:55:00|7487.1|7472.1|7487.4|7472.4|7487.9|7472.9|7487.1|7472.1|4
1728651310000|2024-10-11 12:55:10|7487.6|7472.6|7486.6|7471.6|7487.9|7472.9|7485.3|7470.3|12
1728651320000|2024-10-11 12:55:20|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|7487.1|7472.1|0
1728651330000|2024-10-11 12:55:30|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|1
1728651350000|2024-10-11 12:55:50|||||||||5
1728651360000|2024-10-11 12:56:00|7487.9|7472.9|7483.9|7468.9|7487.9|7472.9|7483.9|7468.9|15
1728651370000|2024-10-11 12:56:10|7483.4|7468.4|7483.4|7468.4|7483.9|7468.9|7483.4|7468.4|1
1728651380000|2024-10-11 12:56:20|7483.6|7468.6|7483.9|7468.9|7483.9|7468.9|7483.6|7468.6|0
1728651390000|2024-10-11 12:56:30|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|7484.9|7469.9|1
1728651400000|2024-10-11 12:56:40|7485.3|7470.3|7487.1|7472.1|7487.1|7472.1|7485.3|7470.3|1
1728651410000|2024-10-11 12:56:50|7484.3|7469.3|7485.8|7470.8|7485.9|7470.9|7483.9|7468.9|23
1728651420000|2024-10-11 12:57:00|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|7485.4|7470.4|0
1728651430000|2024-10-11 12:57:10|7485.9|7470.9|7486.4|7471.4|7486.4|7471.4|7485.9|7470.9|0
1728651440000|2024-10-11 12:57:20|7486.9|7471.9|7487.6|7472.6|7487.6|7472.6|7486.9|7471.9|2
1728651450000|2024-10-11 12:57:30|||||||||1
1728651460000|2024-10-11 12:57:40|||||||||1
1728651480000|2024-10-11 12:58:00|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7
1728651490000|2024-10-11 12:58:10|7487.8|7472.8|7487.4|7472.4|7487.8|7472.8|7487.4|7472.4|6
1728651520000|2024-10-11 12:58:40|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|7487.9|7472.9|2
1728651530000|2024-10-11 12:58:50|||||||||3
1728651580000|2024-10-11 12:59:40|7487.4|7472.4|7487.4|7472.4|7487.4|7472.4|7487.3|7472.3|1
1728651590000|2024-10-11 12:59:50|7487.3|7472.3|7487.8|7472.8|7487.8|7472.8|7487.3|7472.3|7
1728651600000|2024-10-11 13:00:00|7491.4|7476.4|7491.1|7476.1|7491.4|7476.4|7490.6|7475.6|15
1728651610000|2024-10-11 13:00:10|7490.9|7475.9|7489.1|7474.1|7490.9|7475.9|7489.1|7474.1|7
1728651620000|2024-10-11 13:00:20|7489.4|7474.4|7487.8|7472.8|7489.4|7474.4|7487.4|7472.4|2
1728651630000|2024-10-11 13:00:30|7487.4|7472.4|7488.4|7473.4|7488.4|7473.4|7486.9|7471.9|7
1728651640000|2024-10-11 13:00:40|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7489.3|7474.3|2
1728651650000|2024-10-11 13:00:50|7488.8|7473.8|7487.6|7472.6|7488.9|7473.9|7487.4|7472.4|3
1728651660000|2024-10-11 13:01:00|7487.9|7472.9|7487.6|7472.6|7487.9|7472.9|7487.4|7472.4|3
1728651670000|2024-10-11 13:01:10|7488.4|7473.4|7486.8|7471.8|7488.4|7473.4|7486.8|7471.8|3
1728651680000|2024-10-11 13:01:20|7486.7|7471.7|7487.3|7472.3|7487.3|7472.3|7486.7|7471.7|2
1728651690000|2024-10-11 13:01:30|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|1
1728651700000|2024-10-11 13:01:40|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1728651720000|2024-10-11 13:02:00|7489|7474|7489.6|7474.6|7490.5|7475.5|7489|7474|14
1728651730000|2024-10-11 13:02:10|7490.1|7475.1|7489.6|7474.6|7490.1|7475.1|7489.6|7474.6|0
1728651740000|2024-10-11 13:02:20|7490.1|7475.1|7490.2|7475.2|7490.2|7475.2|7490.1|7475.1|5
1728651750000|2024-10-11 13:02:30|7489.1|7474.1|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|1
1728651760000|2024-10-11 13:02:40|7488.6|7473.6|7488.5|7473.5|7488.7|7473.7|7488.5|7473.5|1
1728651770000|2024-10-11 13:02:50|||||||||1
1728651780000|2024-10-11 13:03:00|7488.7|7473.7|7491.7|7476.7|7491.7|7476.7|7488.7|7473.7|7
1728651790000|2024-10-11 13:03:10|7492.2|7477.2|7493.2|7478.2|7493.2|7478.2|7492.2|7477.2|3
1728651800000|2024-10-11 13:03:20|7493|7478|7496|7481|7496|7481|7493|7478|17
1728651810000|2024-10-11 13:03:30|7496.1|7481.1|7497.9|7482.9|7497.9|7482.9|7495.2|7480.2|45
1728651820000|2024-10-11 13:03:40|7497.5|7482.5|7497.4|7482.4|7497.9|7482.9|7497.4|7482.4|16
1728651830000|2024-10-11 13:03:50|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|3
1728651840000|2024-10-11 13:04:00|7497.4|7482.4|7499.5|7484.5|7499.5|7484.5|7497.4|7482.4|48
1728651850000|2024-10-11 13:04:10|7499.9|7484.9|7498.9|7483.9|7501.5|7486.5|7498.9|7483.9|23
1728651860000|2024-10-11 13:04:20|7498.5|7483.5|7498.9|7483.9|7499.9|7484.9|7498.2|7483.2|46
1728651870000|2024-10-11 13:04:30|7499|7484|7501|7486|7501|7486|7499|7484|3
1728651880000|2024-10-11 13:04:40|||||||||2
1728651890000|2024-10-11 13:04:50|||||||||4
1728651900000|2024-10-11 13:05:00|7500.6|7485.6|7498.9|7483.9|7500.6|7485.6|7498.9|7483.9|13
1728651910000|2024-10-11 13:05:10|7497.4|7482.4|7500.2|7485.2|7500.2|7485.2|7497|7482|6
1728651920000|2024-10-11 13:05:20|7501.1|7486.1|7500.2|7485.2|7501.1|7486.1|7500.2|7485.2|3
1728651930000|2024-10-11 13:05:30|7500.6|7485.6|7500.1|7485.1|7500.6|7485.6|7500.1|7485.1|10
1728651940000|2024-10-11 13:05:40|7499.6|7484.6|7498.5|7483.5|7499.6|7484.6|7498.5|7483.5|1
1728651950000|2024-10-11 13:05:50|7498.1|7483.1|7497|7482|7498.1|7483.1|7497|7482|7
1728651960000|2024-10-11 13:06:00|7496.2|7481.2|7494.5|7479.5|7496.2|7481.2|7494.5|7479.5|2
1728651980000|2024-10-11 13:06:20|7495|7480|7496.5|7481.5|7496.5|7481.5|7495|7480|2
1728651990000|2024-10-11 13:06:30|7496.1|7481.1|7495.4|7480.4|7496.6|7481.6|7495.4|7480.4|12
1728652000000|2024-10-11 13:06:40|7495|7480|7494.9|7479.9|7495|7480|7494.9|7479.9|1
1728652010000|2024-10-11 13:06:50|7495.4|7480.4|7494.4|7479.4|7495.4|7480.4|7494.4|7479.4|7
1728652020000|2024-10-11 13:07:00|7492.7|7477.7|7494|7479|7494|7479|7492.7|7477.7|14
1728652030000|2024-10-11 13:07:10|7494.5|7479.5|7494.4|7479.4|7494.5|7479.5|7494|7479|1
1728652040000|2024-10-11 13:07:20|7494|7479|7491.9|7476.9|7494|7479|7490.9|7475.9|4
1728652060000|2024-10-11 13:07:40|7493.5|7478.5|7494|7479|7494|7479|7493.5|7478.5|2
1728652070000|2024-10-11 13:07:50|7494.5|7479.5|7495|7480|7495|7480|7494.5|7479.5|0
1728652080000|2024-10-11 13:08:00|7494.6|7479.6|7494.5|7479.5|7494.6|7479.6|7494|7479|1
1728652090000|2024-10-11 13:08:10|7494.4|7479.4|7494.1|7479.1|7494.4|7479.4|7494|7479|1
1728652100000|2024-10-11 13:08:20|7494|7479|7495.4|7480.4|7495.4|7480.4|7494|7479|4
1728652110000|2024-10-11 13:08:30|7495.7|7480.7|7495.9|7480.9|7495.9|7480.9|7495.7|7480.7|1
1728652120000|2024-10-11 13:08:40|7494.9|7479.9|7495.6|7480.6|7495.6|7480.6|7494.9|7479.9|7
1728652130000|2024-10-11 13:08:50|7495.5|7480.5|7496|7481|7496|7481|7495.5|7480.5|5
1728652150000|2024-10-11 13:09:10|||||||||4
1728652160000|2024-10-11 13:09:20|7495|7480|7495.2|7480.2|7495.5|7480.5|7495|7480|2
1728652170000|2024-10-11 13:09:30|7494.9|7479.9|7491.3|7476.3|7494.9|7479.9|7491.3|7476.3|10
1728652180000|2024-10-11 13:09:40|7490.6|7475.6|7490|7475|7490.6|7475.6|7488.8|7473.8|20
1728652190000|2024-10-11 13:09:50|7490.8|7475.8|7492|7477|7492|7477|7490.8|7475.8|2
1728652200000|2024-10-11 13:10:00|7492.2|7477.2|7494|7479|7494|7479|7492.2|7477.2|2
1728652210000|2024-10-11 13:10:10|7494.5|7479.5|7492|7477|7494.5|7479.5|7492|7477|4
1728652220000|2024-10-11 13:10:20|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|0
1728652240000|2024-10-11 13:10:40|7491.7|7476.7|7490.9|7475.9|7491.7|7476.7|7490.2|7475.2|5
1728652250000|2024-10-11 13:10:50|7491.4|7476.4|7493.5|7478.5|7493.5|7478.5|7491.4|7476.4|8
1728652260000|2024-10-11 13:11:00|7493.9|7478.9|7495|7480|7495.1|7480.1|7493.9|7478.9|1
1728652270000|2024-10-11 13:11:10|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1728652280000|2024-10-11 13:11:20|7495|7480|7495.1|7480.1|7495.1|7480.1|7495|7480|1
1728652290000|2024-10-11 13:11:30|7495.4|7480.4|7496.2|7481.2|7496.2|7481.2|7495.4|7480.4|0
1728652300000|2024-10-11 13:11:40|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1728652320000|2024-10-11 13:12:00|7498.9|7483.9|7498.7|7483.7|7498.9|7483.9|7498.7|7483.7|1
1728652330000|2024-10-11 13:12:10|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|1
1728652340000|2024-10-11 13:12:20|7498.5|7483.5|7497.9|7482.9|7499.5|7484.5|7497.9|7482.9|11
1728652350000|2024-10-11 13:12:30|7498.2|7483.2|7498.5|7483.5|7498.5|7483.5|7498|7483|4
1728652360000|2024-10-11 13:12:40|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|1
1728652370000|2024-10-11 13:12:50|7498.9|7483.9|7499.2|7484.2|7499.2|7484.2|7498.7|7483.7|1
1728652380000|2024-10-11 13:13:00|7498.9|7483.9|7499.4|7484.4|7499.4|7484.4|7498.9|7483.9|9
1728652400000|2024-10-11 13:13:20|7500.2|7485.2|7499|7484|7500.2|7485.2|7499|7484|5
1728652410000|2024-10-11 13:13:30|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|1
1728652430000|2024-10-11 13:13:50|7499|7484|7499.4|7484.4|7499.4|7484.4|7499|7484|2
1728652440000|2024-10-11 13:14:00|7499.7|7484.7|7499.5|7484.5|7499.7|7484.7|7499.5|7484.5|5
1728652450000|2024-10-11 13:14:10|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1728652460000|2024-10-11 13:14:20|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|4
1728652470000|2024-10-11 13:14:30|7498|7483|7497.6|7482.6|7498.2|7483.2|7497|7482|3
1728652480000|2024-10-11 13:14:40|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|0
1728652490000|2024-10-11 13:14:50|7497.6|7482.6|7498.2|7483.2|7498.2|7483.2|7497.6|7482.6|2
1728652500000|2024-10-11 13:15:00|||||||||1
1728652510000|2024-10-11 13:15:10|7498.7|7483.7|7499.7|7484.7|7499.7|7484.7|7498.7|7483.7|3
1728652540000|2024-10-11 13:15:40|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|0
1728652550000|2024-10-11 13:15:50|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|1
1728652560000|2024-10-11 13:16:00|7499.1|7484.1|7499.7|7484.7|7499.7|7484.7|7499.1|7484.1|0
1728652570000|2024-10-11 13:16:10|7499.6|7484.6|7499.7|7484.7|7499.7|7484.7|7499.6|7484.6|6
1728652580000|2024-10-11 13:16:20|7499.6|7484.6|7499.7|7484.7|7499.7|7484.7|7499.6|7484.6|0
1728652600000|2024-10-11 13:16:40|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|2
1728652610000|2024-10-11 13:16:50|7500.7|7485.7|7501.1|7486.1|7501.1|7486.1|7500.7|7485.7|1
1728652620000|2024-10-11 13:17:00|7500.4|7485.4|7500.1|7485.1|7500.4|7485.4|7500.1|7485.1|7
1728652630000|2024-10-11 13:17:10|7500.6|7485.6|7501.2|7486.2|7501.2|7486.2|7500.6|7485.6|3
1728652640000|2024-10-11 13:17:20|||||||||1
1728652650000|2024-10-11 13:17:30|7500.9|7485.9|7500|7485|7500.9|7485.9|7500|7485|4
1728652660000|2024-10-11 13:17:40|7499.7|7484.7|7500.6|7485.6|7500.6|7485.6|7499.7|7484.7|0
1728652670000|2024-10-11 13:17:50|7500.2|7485.2|7499.1|7484.1|7500.2|7485.2|7499.1|7484.1|3
1728652680000|2024-10-11 13:18:00|7497.2|7482.2|7497.1|7482.1|7497.6|7482.6|7496.1|7481.1|4
1728652690000|2024-10-11 13:18:10|7496.1|7481.1|7497.2|7482.2|7497.6|7482.6|7496.1|7481.1|1
1728652700000|2024-10-11 13:18:20|7497.1|7482.1|7497.9|7482.9|7497.9|7482.9|7497|7482|1
1728652710000|2024-10-11 13:18:30|7498.3|7483.3|7498.9|7483.9|7498.9|7483.9|7498.3|7483.3|2
1728652720000|2024-10-11 13:18:40|||||||||1
1728652730000|2024-10-11 13:18:50|7498.8|7483.8|7498.9|7483.9|7498.9|7483.9|7498.8|7483.8|2
1728652750000|2024-10-11 13:19:10|7498.8|7483.8|7497.9|7482.9|7498.8|7483.8|7497.9|7482.9|3
1728652760000|2024-10-11 13:19:20|7498.6|7483.6|7498.8|7483.8|7499.3|7484.3|7498.6|7483.6|3
1728652770000|2024-10-11 13:19:30|7499.3|7484.3|7499.5|7484.5|7499.5|7484.5|7499|7484|2
1728652780000|2024-10-11 13:19:40|7500.4|7485.4|7500|7485|7500.4|7485.4|7500|7485|5
1728652790000|2024-10-11 13:19:50|7500.4|7485.4|7500|7485|7500.4|7485.4|7499.4|7484.4|5
1728652800000|2024-10-11 13:20:00|7499.8|7484.8|7500|7485|7500|7485|7499.4|7484.4|42
1728652810000|2024-10-11 13:20:10|7500.5|7485.5|7499.1|7484.1|7500.6|7485.6|7499.1|7484.1|22
1728652820000|2024-10-11 13:20:20|7499.4|7484.4|7500|7485|7500|7485|7499|7484|1
1728652830000|2024-10-11 13:20:30|7500.5|7485.5|7501|7486|7501|7486|7500.5|7485.5|0
1728652840000|2024-10-11 13:20:40|7500.9|7485.9|7501.3|7486.3|7501.3|7486.3|7500.9|7485.9|3
1728652850000|2024-10-11 13:20:50|7501.8|7486.8|7500.9|7485.9|7501.8|7486.8|7500.9|7485.9|5
1728652870000|2024-10-11 13:21:10|7501.3|7486.3|7501.3|7486.3|7501.4|7486.4|7501.3|7486.3|2
1728652880000|2024-10-11 13:21:20|7500.9|7485.9|7499.3|7484.3|7500.9|7485.9|7499.1|7484.1|2
1728652890000|2024-10-11 13:21:30|7499.1|7484.1|7500.9|7485.9|7501.4|7486.4|7499.1|7484.1|68
1728652900000|2024-10-11 13:21:40|7500|7485|7500|7485|7500.9|7485.9|7499.9|7484.9|5
1728652910000|2024-10-11 13:21:50|7500.4|7485.4|7499.8|7484.8|7500.9|7485.9|7499.8|7484.8|12
1728652920000|2024-10-11 13:22:00|7499.4|7484.4|7501.6|7486.6|7502.4|7487.4|7499.4|7484.4|18
1728652930000|2024-10-11 13:22:10|7501.3|7486.3|7498.6|7483.6|7501.3|7486.3|7498.6|7483.6|13
1728652940000|2024-10-11 13:22:20|7497.5|7482.5|7497.6|7482.6|7497.6|7482.6|7497.5|7482.5|6
1728652950000|2024-10-11 13:22:30|7497.8|7482.8|7499.6|7484.6|7499.6|7484.6|7497.8|7482.8|0
1728652960000|2024-10-11 13:22:40|7498.9|7483.9|7498.1|7483.1|7498.9|7483.9|7498.1|7483.1|16
1728652970000|2024-10-11 13:22:50|7498|7483|7498.8|7483.8|7498.9|7483.9|7497.4|7482.4|2
1728652980000|2024-10-11 13:23:00|7498.4|7483.4|7499.5|7484.5|7499.9|7484.9|7498.4|7483.4|3
1728652990000|2024-10-11 13:23:10|7499.9|7484.9|7499.4|7484.4|7499.9|7484.9|7498.9|7483.9|3
1728653000000|2024-10-11 13:23:20|7499.6|7484.6|7500.8|7485.8|7500.8|7485.8|7499.6|7484.6|2
1728653010000|2024-10-11 13:23:30|7501.3|7486.3|7500.9|7485.9|7501.3|7486.3|7500.8|7485.8|4
1728653030000|2024-10-11 13:23:50|7500.3|7485.3|7500.4|7485.4|7500.4|7485.4|7500.3|7485.3|3
1728653040000|2024-10-11 13:24:00|7501.4|7486.4|7499.1|7484.1|7501.4|7486.4|7499.1|7484.1|7
1728653050000|2024-10-11 13:24:10|7496.5|7481.5|7496.8|7481.8|7496.8|7481.8|7495.9|7480.9|12
1728653060000|2024-10-11 13:24:20|7496.9|7481.9|7496.3|7481.3|7498.3|7483.3|7496.3|7481.3|3
1728653070000|2024-10-11 13:24:30|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|0
1728653080000|2024-10-11 13:24:40|7495.6|7480.6|7496.1|7481.1|7496.3|7481.3|7495.1|7480.1|1
1728653090000|2024-10-11 13:24:50|7496.3|7481.3|7497.1|7482.1|7497.1|7482.1|7496.3|7481.3|0
1728653100000|2024-10-11 13:25:00|7496.3|7481.3|7497.6|7482.6|7497.6|7482.6|7496.3|7481.3|2
1728653110000|2024-10-11 13:25:10|||||||||1
1728653120000|2024-10-11 13:25:20|7496.9|7481.9|7495.8|7480.8|7496.9|7481.9|7494.4|7479.4|13
1728653130000|2024-10-11 13:25:30|7495.9|7480.9|7496|7481|7496|7481|7495.8|7480.8|0
1728653140000|2024-10-11 13:25:40|7496.9|7481.9|7497.4|7482.4|7497.5|7482.5|7496.9|7481.9|2
1728653150000|2024-10-11 13:25:50|7497.8|7482.8|7498.9|7483.9|7498.9|7483.9|7497.8|7482.8|1
1728653160000|2024-10-11 13:26:00|7499|7484|7497.5|7482.5|7499.4|7484.4|7497.5|7482.5|3
1728653170000|2024-10-11 13:26:10|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1728653180000|2024-10-11 13:26:20|7496.4|7481.4|7496.9|7481.9|7496.9|7481.9|7496.4|7481.4|3
1728653190000|2024-10-11 13:26:30|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|1
1728653200000|2024-10-11 13:26:40|7498.8|7483.8|7499.3|7484.3|7499.3|7484.3|7498.8|7483.8|1
1728653210000|2024-10-11 13:26:50|7499.4|7484.4|7499.8|7484.8|7499.8|7484.8|7499.4|7484.4|2
1728653220000|2024-10-11 13:27:00|7500.3|7485.3|7498.6|7483.6|7500.8|7485.8|7498.6|7483.6|12
1728653230000|2024-10-11 13:27:10|7498.8|7483.8|7500.3|7485.3|7500.3|7485.3|7498.8|7483.8|5
1728653250000|2024-10-11 13:27:30|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500|7485|5
1728653280000|2024-10-11 13:28:00|7501.1|7486.1|7499.6|7484.6|7501.2|7486.2|7499.6|7484.6|24
1728653290000|2024-10-11 13:28:10|7499.7|7484.7|7499.6|7484.6|7500.1|7485.1|7499.6|7484.6|1
1728653300000|2024-10-11 13:28:20|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|1
1728653310000|2024-10-11 13:28:30|7498.7|7483.7|7497.6|7482.6|7498.7|7483.7|7497.6|7482.6|2
1728653320000|2024-10-11 13:28:40|7498.1|7483.1|7496.1|7481.1|7498.6|7483.6|7495.5|7480.5|11
1728653330000|2024-10-11 13:28:50|7496.6|7481.6|7495.1|7480.1|7496.6|7481.6|7495.1|7480.1|1
1728653340000|2024-10-11 13:29:00|7495|7480|7495.7|7480.7|7496.2|7481.2|7494|7479|4
1728653350000|2024-10-11 13:29:10|7495.6|7480.6|7494.1|7479.1|7495.7|7480.7|7494.1|7479.1|3
1728653360000|2024-10-11 13:29:20|7494.2|7479.2|7494.1|7479.1|7494.2|7479.2|7494|7479|1
1728653370000|2024-10-11 13:29:30|7494.5|7479.5|7494.7|7479.7|7494.7|7479.7|7494.5|7479.5|1
1728653380000|2024-10-11 13:29:40|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|7495.2|7480.2|0
1728653390000|2024-10-11 13:29:50|7495.6|7480.6|7496.2|7481.2|7496.2|7481.2|7495.6|7480.6|3
1728653400000|2024-10-11 13:30:00|7501|7486|7502.4|7487.4|7502.9|7487.9|7501|7486|161
1728653410000|2024-10-11 13:30:10|7502|7487|7502.4|7487.4|7502.4|7487.4|7502|7487|2
1728653420000|2024-10-11 13:30:20|7501.7|7486.7|7502.2|7487.2|7502.2|7487.2|7501.7|7486.7|3
1728653430000|2024-10-11 13:30:30|7502.1|7487.1|7501.9|7486.9|7502.4|7487.4|7501.9|7486.9|3
1728653440000|2024-10-11 13:30:40|7502.6|7487.6|7502.4|7487.4|7502.9|7487.9|7502.2|7487.2|20
1728653450000|2024-10-11 13:30:50|7502.9|7487.9|7502.4|7487.4|7502.9|7487.9|7502.4|7487.4|2
1728653460000|2024-10-11 13:31:00|7502.1|7487.1|7499.9|7484.9|7502.1|7487.1|7498.6|7483.6|11
1728653470000|2024-10-11 13:31:10|7499.6|7484.6|7497.2|7482.2|7499.6|7484.6|7497.1|7482.1|5
1728653480000|2024-10-11 13:31:20|7497.1|7482.1|7495.1|7480.1|7497.1|7482.1|7495.1|7480.1|1
1728653490000|2024-10-11 13:31:30|7496|7481|7496|7481|7496.1|7481.1|7496|7481|3
1728653500000|2024-10-11 13:31:40|7496.7|7481.7|7496.4|7481.4|7496.7|7481.7|7496.2|7481.2|5
1728653510000|2024-10-11 13:31:50|7496.7|7481.7|7496.1|7481.1|7498.6|7483.6|7496.1|7481.1|2
1728653520000|2024-10-11 13:32:00|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|0
1728653530000|2024-10-11 13:32:10|7496.3|7481.3|7496.6|7481.6|7496.6|7481.6|7496.1|7481.1|2
1728653540000|2024-10-11 13:32:20|7496|7481|7495.5|7480.5|7496|7481|7495.3|7480.3|3
1728653550000|2024-10-11 13:32:30|7493|7478|7493.9|7478.9|7494|7479|7493|7478|4
1728653560000|2024-10-11 13:32:40|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|7493.5|7478.5|0
1728653570000|2024-10-11 13:32:50|7494.1|7479.1|7494.5|7479.5|7495|7480|7494.1|7479.1|4
1728653580000|2024-10-11 13:33:00|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728653590000|2024-10-11 13:33:10|7495|7480|7493.5|7478.5|7495|7480|7493.5|7478.5|9
1728653600000|2024-10-11 13:33:20|7494|7479|7493.5|7478.5|7494.5|7479.5|7493.5|7478.5|3
1728653610000|2024-10-11 13:33:30|7493.6|7478.6|7494|7479|7494.1|7479.1|7493.6|7478.6|0
1728653620000|2024-10-11 13:33:40|7493.6|7478.6|7494|7479|7494|7479|7493.5|7478.5|7
1728653630000|2024-10-11 13:33:50|7493.9|7478.9|7493.5|7478.5|7493.9|7478.9|7493.5|7478.5|2
1728653640000|2024-10-11 13:34:00|7492.8|7477.8|7492.3|7477.3|7493.1|7478.1|7492.3|7477.3|3
1728653650000|2024-10-11 13:34:10|7493|7478|7493.5|7478.5|7493.6|7478.6|7493|7478|2
1728653670000|2024-10-11 13:34:30|7493.6|7478.6|7494|7479|7494|7479|7493.6|7478.6|0
1728653690000|2024-10-11 13:34:50|7493.2|7478.2|7493.4|7478.4|7494.4|7479.4|7492.6|7477.6|13
1728653700000|2024-10-11 13:35:00|7493|7478|7492.1|7477.1|7493|7478|7491.2|7476.2|2
1728653710000|2024-10-11 13:35:10|7491.6|7476.6|7492.6|7477.6|7492.6|7477.6|7490.6|7475.6|7
1728653720000|2024-10-11 13:35:20|7492.2|7477.2|7491.5|7476.5|7493|7478|7491.4|7476.4|10
1728653730000|2024-10-11 13:35:30|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1728653740000|2024-10-11 13:35:40|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|0
1728653750000|2024-10-11 13:35:50|7490.7|7475.7|7491.2|7476.2|7491.2|7476.2|7490.7|7475.7|1
1728653760000|2024-10-11 13:36:00|7491.4|7476.4|7491.2|7476.2|7491.4|7476.4|7491.2|7476.2|0
1728653770000|2024-10-11 13:36:10|7491.1|7476.1|7489.7|7474.7|7491.1|7476.1|7489.7|7474.7|6
1728653780000|2024-10-11 13:36:20|7488.2|7473.2|7486.5|7471.5|7488.2|7473.2|7484.7|7469.7|9
1728653790000|2024-10-11 13:36:30|7487|7472|7486|7471|7487|7472|7486|7471|26
1728653800000|2024-10-11 13:36:40|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.8|7470.8|5
1728653810000|2024-10-11 13:36:50|7486.2|7471.2|7483.6|7468.6|7486.2|7471.2|7483.1|7468.1|9
1728653820000|2024-10-11 13:37:00|7483.5|7468.5|7482.5|7467.5|7483.5|7468.5|7480.7|7465.7|73
1728653830000|2024-10-11 13:37:10|7483|7468|7484.7|7469.7|7484.7|7469.7|7483|7468|3
1728653840000|2024-10-11 13:37:20|7485|7470|7487.5|7472.5|7487.5|7472.5|7485|7470|4
1728653850000|2024-10-11 13:37:30|7488.2|7473.2|7491.4|7476.4|7491.4|7476.4|7488.2|7473.2|9
1728653860000|2024-10-11 13:37:40|7490.9|7475.9|7491|7476|7491.4|7476.4|7490.9|7475.9|0
1728653880000|2024-10-11 13:38:00|7491.4|7476.4|7492.6|7477.6|7492.6|7477.6|7491.4|7476.4|2
1728653890000|2024-10-11 13:38:10|7493.5|7478.5|7493.9|7478.9|7493.9|7478.9|7493.5|7478.5|0
1728653900000|2024-10-11 13:38:20|7493.5|7478.5|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|7
1728653910000|2024-10-11 13:38:30|||||||||4
1728653920000|2024-10-11 13:38:40|7494.2|7479.2|7495.4|7480.4|7495.4|7480.4|7491.9|7476.9|8
1728653930000|2024-10-11 13:38:50|7495|7480|7496|7481|7496|7481|7494.9|7479.9|2
1728653940000|2024-10-11 13:39:00|7496.4|7481.4|7496|7481|7496.4|7481.4|7496|7481|7
1728653960000|2024-10-11 13:39:20|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|1
1728653970000|2024-10-11 13:39:30|7496|7481|7496|7481|7496|7481|7496|7481|0
1728653980000|2024-10-11 13:39:40|7496.5|7481.5|7497.4|7482.4|7497.9|7482.9|7496.5|7481.5|2
1728653990000|2024-10-11 13:39:50|7497.7|7482.7|7499.6|7484.6|7499.6|7484.6|7497.7|7482.7|5
1728654000000|2024-10-11 13:40:00|7500|7485|7501.7|7486.7|7502|7487|7500|7485|19
1728654010000|2024-10-11 13:40:10|7501|7486|7501|7486|7501|7486|7501|7486|1
1728654040000|2024-10-11 13:40:40|7501.4|7486.4|7502|7487|7502|7487|7501.4|7486.4|2
1728654060000|2024-10-11 13:41:00|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|7502.6|7487.6|28
1728654070000|2024-10-11 13:41:10|7503.1|7488.1|7503.6|7488.6|7503.6|7488.6|7503.1|7488.1|4
1728654080000|2024-10-11 13:41:20|7504.1|7489.1|7503.2|7488.2|7504.1|7489.1|7503.2|7488.2|5
1728654090000|2024-10-11 13:41:30|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|0
1728654100000|2024-10-11 13:41:40|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|7504.1|7489.1|0
1728654110000|2024-10-11 13:41:50|||||||||20
1728654120000|2024-10-11 13:42:00|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|10
1728654130000|2024-10-11 13:42:10|||||||||2
1728654150000|2024-10-11 13:42:30|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|3
1728654160000|2024-10-11 13:42:40|7504.1|7489.1|7503.6|7488.6|7504.1|7489.1|7503.6|7488.6|21
1728654170000|2024-10-11 13:42:50|7503.2|7488.2|7502.1|7487.1|7503.2|7488.2|7502.1|7487.1|10
1728654180000|2024-10-11 13:43:00|7501.5|7486.5|7501.5|7486.5|7503.7|7488.7|7501.5|7486.5|16
1728654190000|2024-10-11 13:43:10|7501.2|7486.2|7501|7486|7501.2|7486.2|7500.4|7485.4|2
1728654210000|2024-10-11 13:43:30|7500.6|7485.6|7501.1|7486.1|7501.1|7486.1|7500.6|7485.6|2
1728654220000|2024-10-11 13:43:40|7500.4|7485.4|7500.1|7485.1|7500.4|7485.4|7500.1|7485.1|6
1728654240000|2024-10-11 13:44:00|7500|7485|7500.1|7485.1|7500.1|7485.1|7500|7485|0
1728654250000|2024-10-11 13:44:10|7499.7|7484.7|7498.6|7483.6|7499.7|7484.7|7498.6|7483.6|2
1728654260000|2024-10-11 13:44:20|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|7498.6|7483.6|0
1728654270000|2024-10-11 13:44:30|7499.2|7484.2|7499.6|7484.6|7499.6|7484.6|7499.2|7484.2|1
1728654290000|2024-10-11 13:44:50|7499.7|7484.7|7500|7485|7500|7485|7499.7|7484.7|2
1728654300000|2024-10-11 13:45:00|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7498.6|7483.6|2
1728654310000|2024-10-11 13:45:10|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|1
1728654320000|2024-10-11 13:45:20|7499|7484|7498.6|7483.6|7499|7484|7498.6|7483.6|1
1728654330000|2024-10-11 13:45:30|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|0
1728654340000|2024-10-11 13:45:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|1
1728654350000|2024-10-11 13:45:50|7499.5|7484.5|7500.5|7485.5|7500.5|7485.5|7499.5|7484.5|6
1728654360000|2024-10-11 13:46:00|7500.1|7485.1|7496.6|7481.6|7502|7487|7496.6|7481.6|11
1728654370000|2024-10-11 13:46:10|7496.7|7481.7|7495.4|7480.4|7497.2|7482.2|7495.4|7480.4|5
1728654390000|2024-10-11 13:46:30|7495|7480|7494.5|7479.5|7495.2|7480.2|7494.5|7479.5|1
1728654400000|2024-10-11 13:46:40|7494.6|7479.6|7495.9|7480.9|7495.9|7480.9|7494.6|7479.6|1
1728654410000|2024-10-11 13:46:50|7495.7|7480.7|7495.4|7480.4|7495.7|7480.7|7495.4|7480.4|0
1728654420000|2024-10-11 13:47:00|||||||||1
1728654430000|2024-10-11 13:47:10|7495.9|7480.9|7496.2|7481.2|7496.2|7481.2|7495.9|7480.9|0
1728654440000|2024-10-11 13:47:20|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|3
1728654450000|2024-10-11 13:47:30|7495.4|7480.4|7495.5|7480.5|7495.5|7480.5|7495.4|7480.4|1
1728654460000|2024-10-11 13:47:40|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1728654480000|2024-10-11 13:48:00|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.4|7480.4|0
1728654490000|2024-10-11 13:48:10|7495|7480|7495|7480|7495|7480|7495|7480|1
1728654500000|2024-10-11 13:48:20|7495.1|7480.1|7495.5|7480.5|7495.5|7480.5|7495.1|7480.1|0
1728654510000|2024-10-11 13:48:30|7495.6|7480.6|7497|7482|7497|7482|7495.6|7480.6|4
1728654520000|2024-10-11 13:48:40|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|7495.5|7480.5|11
1728654530000|2024-10-11 13:48:50|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1728654540000|2024-10-11 13:49:00|7497|7482|7497.9|7482.9|7497.9|7482.9|7497|7482|2
1728654550000|2024-10-11 13:49:10|7497.6|7482.6|7498.4|7483.4|7498.4|7483.4|7497.6|7482.6|0
1728654580000|2024-10-11 13:49:40|7498|7483|7497.7|7482.7|7498|7483|7497.7|7482.7|2
1728654590000|2024-10-11 13:49:50|7497.2|7482.2|7498.6|7483.6|7498.6|7483.6|7497.2|7482.2|4
1728654600000|2024-10-11 13:50:00|7498.7|7483.7|7498.6|7483.6|7498.7|7483.7|7498.6|7483.6|2
1728654610000|2024-10-11 13:50:10|7497.1|7482.1|7498|7483|7498|7483|7497.1|7482.1|6
1728654620000|2024-10-11 13:50:20|7497.6|7482.6|7498|7483|7498|7483|7497.6|7482.6|3
1728654630000|2024-10-11 13:50:30|7497.6|7482.6|7496.6|7481.6|7497.6|7482.6|7496.6|7481.6|9
1728654640000|2024-10-11 13:50:40|7496.7|7481.7|7497.1|7482.1|7497.6|7482.6|7496.6|7481.6|4
1728654650000|2024-10-11 13:50:50|7496.6|7481.6|7496.1|7481.1|7496.6|7481.6|7496.1|7481.1|2
1728654670000|2024-10-11 13:51:10|7496.2|7481.2|7496.7|7481.7|7496.7|7481.7|7496.2|7481.2|21
1728654680000|2024-10-11 13:51:20|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1728654700000|2024-10-11 13:51:40|7496.9|7481.9|7495.4|7480.4|7496.9|7481.9|7495.4|7480.4|2
1728654710000|2024-10-11 13:51:50|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|7495.9|7480.9|0
1728654720000|2024-10-11 13:52:00|7496.4|7481.4|7495.6|7480.6|7496.4|7481.4|7495.6|7480.6|3
1728654730000|2024-10-11 13:52:10|7494.9|7479.9|7495.2|7480.2|7495.4|7480.4|7494.9|7479.9|0
1728654740000|2024-10-11 13:52:20|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|0
1728654750000|2024-10-11 13:52:30|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|3
1728654760000|2024-10-11 13:52:40|7496.4|7481.4|7498.9|7483.9|7498.9|7483.9|7496.4|7481.4|2
1728654780000|2024-10-11 13:53:00|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|4
1728654800000|2024-10-11 13:53:20|||||||||7
1728654810000|2024-10-11 13:53:30|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|4
1728654820000|2024-10-11 13:53:40|7499.2|7484.2|7502.6|7487.6|7503|7488|7499.2|7484.2|25
1728654830000|2024-10-11 13:53:50|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.6|7487.6|10
1728654840000|2024-10-11 13:54:00|||||||||2
1728654860000|2024-10-11 13:54:20|7503.4|7488.4|7503.3|7488.3|7503.8|7488.8|7503.3|7488.3|3
1728654880000|2024-10-11 13:54:40|7501.6|7486.6|7502.1|7487.1|7502.1|7487.1|7501.6|7486.6|17
1728654890000|2024-10-11 13:54:50|7502.8|7487.8|7502.6|7487.6|7502.8|7487.8|7502.6|7487.6|6
1728654900000|2024-10-11 13:55:00|7502.8|7487.8|7502.3|7487.3|7502.8|7487.8|7502.3|7487.3|1
1728654910000|2024-10-11 13:55:10|7501.6|7486.6|7501.5|7486.5|7501.6|7486.6|7501.5|7486.5|1
1728654920000|2024-10-11 13:55:20|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|5
1728654930000|2024-10-11 13:55:30|7502.6|7487.6|7503.1|7488.1|7503.1|7488.1|7502.6|7487.6|1
1728654940000|2024-10-11 13:55:40|7503.5|7488.5|7503.6|7488.6|7503.6|7488.6|7503.5|7488.5|5
1728654950000|2024-10-11 13:55:50|||||||||2
1728654960000|2024-10-11 13:56:00|7503.1|7488.1|7502.6|7487.6|7503.1|7488.1|7502.6|7487.6|3
1728654970000|2024-10-11 13:56:10|7502.3|7487.3|7500.8|7485.8|7502.3|7487.3|7500.8|7485.8|2
1728654980000|2024-10-11 13:56:20|7500.4|7485.4|7499.1|7484.1|7500.4|7485.4|7499.1|7484.1|15
1728654990000|2024-10-11 13:56:30|7497.3|7482.3|7497.8|7482.8|7498|7483|7496.8|7481.8|14
1728655000000|2024-10-11 13:56:40|7496.9|7481.9|7497.4|7482.4|7497.5|7482.5|7496.5|7481.5|1
1728655010000|2024-10-11 13:56:50|7498|7483|7498.4|7483.4|7498.4|7483.4|7498|7483|1
1728655020000|2024-10-11 13:57:00|7498|7483|7498.4|7483.4|7498.4|7483.4|7497.9|7482.9|5
1728655040000|2024-10-11 13:57:20|7497.9|7482.9|7497.9|7482.9|7498.5|7483.5|7497.9|7482.9|1
1728655060000|2024-10-11 13:57:40|7497.5|7482.5|7495|7480|7497.5|7482.5|7495|7480|10
1728655070000|2024-10-11 13:57:50|7494.5|7479.5|7494.3|7479.3|7494.5|7479.5|7494.3|7479.3|0
1728655080000|2024-10-11 13:58:00|7493.5|7478.5|7492.1|7477.1|7493.5|7478.5|7492.1|7477.1|1
1728655090000|2024-10-11 13:58:10|7492.3|7477.3|7490.6|7475.6|7492.5|7477.5|7490.6|7475.6|2
1728655110000|2024-10-11 13:58:30|7489.9|7474.9|7489.3|7474.3|7489.9|7474.9|7489.3|7474.3|0
1728655130000|2024-10-11 13:58:50|||||||||1
1728655140000|2024-10-11 13:59:00|7489.8|7474.8|7488.3|7473.3|7489.8|7474.8|7488.1|7473.1|5
1728655150000|2024-10-11 13:59:10|7488.4|7473.4|7488.3|7473.3|7489.3|7474.3|7488.3|7473.3|0
1728655170000|2024-10-11 13:59:30|7488.4|7473.4|7489.3|7474.3|7489.3|7474.3|7488.4|7473.4|1
1728655180000|2024-10-11 13:59:40|7489.4|7474.4|7489.1|7474.1|7490.4|7475.4|7489.1|7474.1|5
1728655190000|2024-10-11 13:59:50|7489|7474|7487.3|7472.3|7489|7474|7486.9|7471.9|4
1728655200000|2024-10-11 14:00:00|7487.6|7472.6|7488.3|7473.3|7488.4|7473.4|7487.6|7472.6|0
1728655210000|2024-10-11 14:00:10|7488|7473|7488.3|7473.3|7488.4|7473.4|7488|7473|0
1728655220000|2024-10-11 14:00:20|7488.4|7473.4|7489.4|7474.4|7489.4|7474.4|7488.4|7473.4|3
1728655230000|2024-10-11 14:00:30|7490.9|7475.9|7492.5|7477.5|7492.5|7477.5|7490.9|7475.9|4
1728655240000|2024-10-11 14:00:40|7493|7478|7494.5|7479.5|7494.5|7479.5|7493|7478|1
1728655250000|2024-10-11 14:00:50|||||||||1
1728655260000|2024-10-11 14:01:00|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1728655270000|2024-10-11 14:01:10|7489.5|7474.5|7487.1|7472.1|7489.5|7474.5|7487.1|7472.1|9
1728655280000|2024-10-11 14:01:20|7486.8|7471.8|7487.4|7472.4|7487.8|7472.8|7486.8|7471.8|13
1728655290000|2024-10-11 14:01:30|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|0
1728655300000|2024-10-11 14:01:40|7486.5|7471.5|7486|7471|7486.5|7471.5|7486|7471|3
1728655310000|2024-10-11 14:01:50|7485.3|7470.3|7484.3|7469.3|7485.3|7470.3|7484.3|7469.3|1
1728655320000|2024-10-11 14:02:00|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|7484.4|7469.4|0
1728655330000|2024-10-11 14:02:10|7484.5|7469.5|7484.9|7469.9|7485.4|7470.4|7484.5|7469.5|3
1728655340000|2024-10-11 14:02:20|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|7484.1|7469.1|2
1728655350000|2024-10-11 14:02:30|7483.4|7468.4|7483.9|7468.9|7483.9|7468.9|7483.4|7468.4|0
1728655360000|2024-10-11 14:02:40|7484.3|7469.3|7483.9|7468.9|7484.3|7469.3|7483.9|7468.9|2
1728655370000|2024-10-11 14:02:50|7484.6|7469.6|7486.9|7471.9|7486.9|7471.9|7484.6|7469.6|10
1728655380000|2024-10-11 14:03:00|7487|7472|7489.4|7474.4|7489.4|7474.4|7487|7472|1
1728655410000|2024-10-11 14:03:30|7489.5|7474.5|7492|7477|7492|7477|7489.5|7474.5|3
1728655420000|2024-10-11 14:03:40|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|0
1728655440000|2024-10-11 14:04:00|||||||||1
1728655450000|2024-10-11 14:04:10|||||||||3
1728655460000|2024-10-11 14:04:20|||||||||1
1728655470000|2024-10-11 14:04:30|7493|7478|7493.2|7478.2|7493.2|7478.2|7493|7478|6
1728655480000|2024-10-11 14:04:40|7492.8|7477.8|7489.7|7474.7|7492.8|7477.8|7489.7|7474.7|4
1728655490000|2024-10-11 14:04:50|7489.9|7474.9|7492.3|7477.3|7492.3|7477.3|7489.9|7474.9|6
1728655500000|2024-10-11 14:05:00|7492.8|7477.8|7491.9|7476.9|7492.8|7477.8|7491|7476|4
1728655510000|2024-10-11 14:05:10|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|1
1728655530000|2024-10-11 14:05:30|7492.8|7477.8|7492.3|7477.3|7492.8|7477.8|7492.3|7477.3|0
1728655540000|2024-10-11 14:05:40|7492.4|7477.4|7492.8|7477.8|7492.8|7477.8|7492.4|7477.4|0
1728655560000|2024-10-11 14:06:00|7492.9|7477.9|7493.3|7478.3|7493.3|7478.3|7492.9|7477.9|3
1728655570000|2024-10-11 14:06:10|7493.4|7478.4|7494.3|7479.3|7494.3|7479.3|7493|7478|6
1728655580000|2024-10-11 14:06:20|7494.7|7479.7|7492|7477|7494.7|7479.7|7492|7477|15
1728655590000|2024-10-11 14:06:30|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|0
1728655600000|2024-10-11 14:06:40|7491.7|7476.7|7492.2|7477.2|7492.3|7477.3|7491.5|7476.5|1
1728655610000|2024-10-11 14:06:50|7491|7476|7490.7|7475.7|7491|7476|7490.7|7475.7|4
1728655620000|2024-10-11 14:07:00|7491.2|7476.2|7491.7|7476.7|7491.7|7476.7|7491.2|7476.2|1
1728655630000|2024-10-11 14:07:10|7492|7477|7491|7476|7492|7477|7491|7476|0
1728655640000|2024-10-11 14:07:20|7491.2|7476.2|7491|7476|7491.2|7476.2|7491|7476|0
1728655650000|2024-10-11 14:07:30|7490.7|7475.7|7488.9|7473.9|7491|7476|7488.9|7473.9|5
1728655660000|2024-10-11 14:07:40|7490|7475|7490|7475|7490|7475|7489.9|7474.9|1
1728655680000|2024-10-11 14:08:00|7490.2|7475.2|7490.5|7475.5|7490.5|7475.5|7490.2|7475.2|0
1728655690000|2024-10-11 14:08:10|7490.7|7475.7|7492.5|7477.5|7492.5|7477.5|7490.7|7475.7|1
1728655700000|2024-10-11 14:08:20|||||||||1
1728655710000|2024-10-11 14:08:30|7492.2|7477.2|7492.3|7477.3|7492.3|7477.3|7492.2|7477.2|1
1728655720000|2024-10-11 14:08:40|7492.4|7477.4|7492.8|7477.8|7492.8|7477.8|7492.4|7477.4|0
1728655730000|2024-10-11 14:08:50|7493.3|7478.3|7493.4|7478.4|7493.4|7478.4|7493.3|7478.3|0
1728655740000|2024-10-11 14:09:00|7494.2|7479.2|7493.7|7478.7|7494.2|7479.2|7493.7|7478.7|12
1728655750000|2024-10-11 14:09:10|7494.4|7479.4|7494.7|7479.7|7494.8|7479.8|7494.4|7479.4|2
1728655760000|2024-10-11 14:09:20|7494.9|7479.9|7495.8|7480.8|7495.8|7480.8|7494.9|7479.9|1
1728655770000|2024-10-11 14:09:30|7495.3|7480.3|7495.2|7480.2|7495.3|7480.3|7495.2|7480.2|4
1728655780000|2024-10-11 14:09:40|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.2|7480.2|0
1728655790000|2024-10-11 14:09:50|7496.2|7481.2|7496.3|7481.3|7496.3|7481.3|7496.2|7481.2|3
1728655800000|2024-10-11 14:10:00|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|7496.2|7481.2|1
1728655810000|2024-10-11 14:10:10|7495.8|7480.8|7494.7|7479.7|7495.8|7480.8|7494.7|7479.7|2
1728655820000|2024-10-11 14:10:20|7495.2|7480.2|7493.8|7478.8|7495.2|7480.2|7493.8|7478.8|0
1728655830000|2024-10-11 14:10:30|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|6
1728655840000|2024-10-11 14:10:40|7495.4|7480.4|7495.8|7480.8|7495.8|7480.8|7495.4|7480.4|15
1728655850000|2024-10-11 14:10:50|7496.3|7481.3|7495.3|7480.3|7496.8|7481.8|7495.3|7480.3|7
1728655860000|2024-10-11 14:11:00|7495.4|7480.4|7495.8|7480.8|7495.8|7480.8|7495.4|7480.4|0
1728655870000|2024-10-11 14:11:10|7495.4|7480.4|7494.7|7479.7|7495.4|7480.4|7494.7|7479.7|5
1728655880000|2024-10-11 14:11:20|7494.8|7479.8|7495.2|7480.2|7495.2|7480.2|7494.7|7479.7|0
1728655900000|2024-10-11 14:11:40|7495.7|7480.7|7495|7480|7495.7|7480.7|7494.7|7479.7|3
1728655920000|2024-10-11 14:12:00|7494.7|7479.7|7495.8|7480.8|7495.8|7480.8|7494.7|7479.7|1
1728655930000|2024-10-11 14:12:10|7496.8|7481.8|7496.4|7481.4|7496.8|7481.8|7496.3|7481.3|0
1728655950000|2024-10-11 14:12:30|7496.8|7481.8|7497.7|7482.7|7497.7|7482.7|7496.8|7481.8|2
1728655960000|2024-10-11 14:12:40|7497.3|7482.3|7496.3|7481.3|7497.3|7482.3|7496.3|7481.3|4
1728655970000|2024-10-11 14:12:50|7495.9|7480.9|7496.3|7481.3|7496.3|7481.3|7495.8|7480.8|3
1728655980000|2024-10-11 14:13:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|0
1728655990000|2024-10-11 14:13:10|||||||||2
1728656010000|2024-10-11 14:13:30|7497.3|7482.3|7496.8|7481.8|7497.3|7482.3|7496.8|7481.8|4
1728656020000|2024-10-11 14:13:40|7496.7|7481.7|7496.8|7481.8|7496.8|7481.8|7496.7|7481.7|1
1728656030000|2024-10-11 14:13:50|7494.8|7479.8|7494.7|7479.7|7495.3|7480.3|7494.7|7479.7|4
1728656040000|2024-10-11 14:14:00|7494.3|7479.3|7495.5|7480.5|7495.5|7480.5|7494.2|7479.2|11
1728656050000|2024-10-11 14:14:10|||||||||1
1728656060000|2024-10-11 14:14:20|7496|7481|7495|7480|7496|7481|7494.9|7479.9|9
1728656070000|2024-10-11 14:14:30|7494.9|7479.9|7495.5|7480.5|7495.5|7480.5|7494.9|7479.9|2
1728656080000|2024-10-11 14:14:40|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7
1728656090000|2024-10-11 14:14:50|7495.3|7480.3|7494.3|7479.3|7495.3|7480.3|7494.3|7479.3|8
1728656100000|2024-10-11 14:15:00|||||||||1
1728656110000|2024-10-11 14:15:10|7494.4|7479.4|7495.7|7480.7|7495.7|7480.7|7494.4|7479.4|0
1728656120000|2024-10-11 14:15:20|7496.3|7481.3|7496.3|7481.3|7496.4|7481.4|7496.3|7481.3|1
1728656130000|2024-10-11 14:15:30|||||||||1
1728656140000|2024-10-11 14:15:40|7496.4|7481.4|7498.8|7483.8|7498.8|7483.8|7496.4|7481.4|6
1728656150000|2024-10-11 14:15:50|||||||||1
1728656170000|2024-10-11 14:16:10|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1728656190000|2024-10-11 14:16:30|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|2
1728656200000|2024-10-11 14:16:40|7499.8|7484.8|7500.2|7485.2|7500.3|7485.3|7499.8|7484.8|8
1728656210000|2024-10-11 14:16:50|7500.3|7485.3|7500.8|7485.8|7501.3|7486.3|7500.3|7485.3|4
1728656220000|2024-10-11 14:17:00|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|0
1728656230000|2024-10-11 14:17:10|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|0
1728656240000|2024-10-11 14:17:20|7501.7|7486.7|7502.5|7487.5|7502.5|7487.5|7501.7|7486.7|1
1728656250000|2024-10-11 14:17:30|7503.2|7488.2|7504|7489|7504|7489|7503.2|7488.2|12
1728656260000|2024-10-11 14:17:40|7503.7|7488.7|7503.7|7488.7|7504|7489|7503.7|7488.7|5
1728656270000|2024-10-11 14:17:50|7502.7|7487.7|7503.5|7488.5|7504|7489|7502.7|7487.7|15
1728656280000|2024-10-11 14:18:00|7503.8|7488.8|7501.2|7486.2|7503.8|7488.8|7501.2|7486.2|10
1728656290000|2024-10-11 14:18:10|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|0
1728656300000|2024-10-11 14:18:20|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.2|7486.2|0
1728656310000|2024-10-11 14:18:30|7501.3|7486.3|7500.8|7485.8|7502.5|7487.5|7500.8|7485.8|0
1728656320000|2024-10-11 14:18:40|7500.7|7485.7|7501.2|7486.2|7501.2|7486.2|7500.7|7485.7|7
1728656330000|2024-10-11 14:18:50|7501.5|7486.5|7499.7|7484.7|7502.8|7487.8|7499.7|7484.7|8
1728656340000|2024-10-11 14:19:00|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|4
1728656360000|2024-10-11 14:19:20|7501.4|7486.4|7502.2|7487.2|7502.2|7487.2|7501.4|7486.4|22
1728656370000|2024-10-11 14:19:30|7501.8|7486.8|7498.6|7483.6|7502.3|7487.3|7498.6|7483.6|9
1728656380000|2024-10-11 14:19:40|7499.9|7484.9|7500.9|7485.9|7500.9|7485.9|7499.9|7484.9|7
1728656390000|2024-10-11 14:19:50|7501.4|7486.4|7502.1|7487.1|7502.1|7487.1|7501.4|7486.4|1
1728656400000|2024-10-11 14:20:00|7501.9|7486.9|7499.4|7484.4|7502.1|7487.1|7498.8|7483.8|11
1728656410000|2024-10-11 14:20:10|7499.9|7484.9|7501.1|7486.1|7501.1|7486.1|7499.9|7484.9|2
1728656420000|2024-10-11 14:20:20|7499.9|7484.9|7500.1|7485.1|7500.1|7485.1|7499.9|7484.9|1
1728656430000|2024-10-11 14:20:30|7500.2|7485.2|7501.1|7486.1|7501.1|7486.1|7500.2|7485.2|1
1728656460000|2024-10-11 14:21:00|7501.2|7486.2|7501.6|7486.6|7501.6|7486.6|7501.2|7486.2|6
1728656470000|2024-10-11 14:21:10|7501.2|7486.2|7500.9|7485.9|7501.2|7486.2|7500.9|7485.9|7
1728656480000|2024-10-11 14:21:20|7499.9|7484.9|7500.3|7485.3|7500.4|7485.4|7499.9|7484.9|4
1728656490000|2024-10-11 14:21:30|7499.9|7484.9|7499.9|7484.9|7500.4|7485.4|7499.9|7484.9|1
1728656500000|2024-10-11 14:21:40|7500.1|7485.1|7499.9|7484.9|7500.1|7485.1|7499.9|7484.9|0
1728656520000|2024-10-11 14:22:00|7500.4|7485.4|7500.3|7485.3|7500.4|7485.4|7500.3|7485.3|0
1728656530000|2024-10-11 14:22:10|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|3
1728656540000|2024-10-11 14:22:20|7500.9|7485.9|7501.1|7486.1|7501.3|7486.3|7500.9|7485.9|2
1728656550000|2024-10-11 14:22:30|||||||||1
1728656580000|2024-10-11 14:23:00|7501.6|7486.6|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|2
1728656590000|2024-10-11 14:23:10|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|3
1728656600000|2024-10-11 14:23:20|7500.6|7485.6|7500.2|7485.2|7500.6|7485.6|7500.2|7485.2|1
1728656610000|2024-10-11 14:23:30|7500.6|7485.6|7498.6|7483.6|7500.6|7485.6|7498.6|7483.6|4
1728656620000|2024-10-11 14:23:40|7499.1|7484.1|7498.6|7483.6|7499.1|7484.1|7498.6|7483.6|0
1728656630000|2024-10-11 14:23:50|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|7498.6|7483.6|0
1728656640000|2024-10-11 14:24:00|7499.3|7484.3|7498.7|7483.7|7499.7|7484.7|7498.7|7483.7|3
1728656650000|2024-10-11 14:24:10|7499|7484|7499.4|7484.4|7499.9|7484.9|7499|7484|0
1728656660000|2024-10-11 14:24:20|7499.9|7484.9|7499.4|7484.4|7499.9|7484.9|7499.4|7484.4|1
1728656670000|2024-10-11 14:24:30|7499.5|7484.5|7501.5|7486.5|7501.5|7486.5|7499.5|7484.5|20
1728656680000|2024-10-11 14:24:40|||||||||2
1728656690000|2024-10-11 14:24:50|7501.2|7486.2|7500.7|7485.7|7501.2|7486.2|7500.2|7485.2|5
1728656700000|2024-10-11 14:25:00|7500.3|7485.3|7500.2|7485.2|7500.3|7485.3|7500.2|7485.2|1
1728656710000|2024-10-11 14:25:10|7499.9|7484.9|7499.5|7484.5|7499.9|7484.9|7499.5|7484.5|1
1728656720000|2024-10-11 14:25:20|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|0
1728656730000|2024-10-11 14:25:30|7498.6|7483.6|7497.8|7482.8|7498.7|7483.7|7497.4|7482.4|7
1728656740000|2024-10-11 14:25:40|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1728656750000|2024-10-11 14:25:50|7496.9|7481.9|7497|7482|7497|7482|7496.9|7481.9|5
1728656760000|2024-10-11 14:26:00|7496.9|7481.9|7498.2|7483.2|7498.2|7483.2|7496.5|7481.5|2
1728656770000|2024-10-11 14:26:10|7499.3|7484.3|7500.8|7485.8|7500.8|7485.8|7499.2|7484.2|2
1728656780000|2024-10-11 14:26:20|7500.7|7485.7|7500.4|7485.4|7500.7|7485.7|7500.4|7485.4|4
1728656790000|2024-10-11 14:26:30|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|1
1728656800000|2024-10-11 14:26:40|7498.7|7483.7|7498.3|7483.3|7498.8|7483.8|7498.3|7483.3|2
1728656810000|2024-10-11 14:26:50|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.7|7483.7|1
1728656820000|2024-10-11 14:27:00|7497.7|7482.7|7497.3|7482.3|7497.7|7482.7|7497.3|7482.3|4
1728656830000|2024-10-11 14:27:10|7497.4|7482.4|7497.8|7482.8|7497.8|7482.8|7497.4|7482.4|0
1728656840000|2024-10-11 14:27:20|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7497.8|7482.8|0
1728656860000|2024-10-11 14:27:40|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|0
1728656880000|2024-10-11 14:28:00|7500.3|7485.3|7501.8|7486.8|7501.8|7486.8|7500.3|7485.3|6
1728656890000|2024-10-11 14:28:10|7501.9|7486.9|7502.7|7487.7|7502.7|7487.7|7501.9|7486.9|13
1728656900000|2024-10-11 14:28:20|7503.2|7488.2|7502.8|7487.8|7503.2|7488.2|7502.8|7487.8|2
1728656920000|2024-10-11 14:28:40|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|7504.3|7489.3|5
1728656930000|2024-10-11 14:28:50|7503.9|7488.9|7503.8|7488.8|7503.9|7488.9|7503.8|7488.8|1
1728656980000|2024-10-11 14:29:40|7503.9|7488.9|7503.8|7488.8|7504.3|7489.3|7503.8|7488.8|10
1728656990000|2024-10-11 14:29:50|7503.7|7488.7|7503.8|7488.8|7503.8|7488.8|7503.7|7488.7|8
1728657000000|2024-10-11 14:30:00|7503.4|7488.4|7504.3|7489.3|7504.3|7489.3|7503.4|7488.4|8
1728657010000|2024-10-11 14:30:10|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|32
1728657020000|2024-10-11 14:30:20|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7502.2|7487.2|21
1728657030000|2024-10-11 14:30:30|7503.2|7488.2|7503.8|7488.8|7503.8|7488.8|7503.2|7488.2|0
1728657050000|2024-10-11 14:30:50|7504.3|7489.3|7503.7|7488.7|7504.3|7489.3|7503.7|7488.7|20
1728657060000|2024-10-11 14:31:00|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|1
1728657070000|2024-10-11 14:31:10|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|4
1728657080000|2024-10-11 14:31:20|7502.7|7487.7|7501.2|7486.2|7502.7|7487.7|7500.7|7485.7|10
1728657090000|2024-10-11 14:31:30|7501.5|7486.5|7502.7|7487.7|7502.8|7487.8|7501.5|7486.5|2
1728657100000|2024-10-11 14:31:40|7502.3|7487.3|7503.2|7488.2|7503.2|7488.2|7502.3|7487.3|19
1728657120000|2024-10-11 14:32:00|7502.8|7487.8|7503.7|7488.7|7503.7|7488.7|7502.8|7487.8|4
1728657140000|2024-10-11 14:32:20|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|3
1728657150000|2024-10-11 14:32:30|7503.1|7488.1|7503.2|7488.2|7503.2|7488.2|7502.8|7487.8|3
1728657160000|2024-10-11 14:32:40|7503.8|7488.8|7501.9|7486.9|7503.8|7488.8|7501.9|7486.9|10
1728657170000|2024-10-11 14:32:50|7501.8|7486.8|7502.1|7487.1|7502.1|7487.1|7500.7|7485.7|1
1728657180000|2024-10-11 14:33:00|7502.3|7487.3|7503.2|7488.2|7503.3|7488.3|7502.3|7487.3|2
1728657190000|2024-10-11 14:33:10|7503.3|7488.3|7503.8|7488.8|7503.8|7488.8|7503.3|7488.3|2
1728657200000|2024-10-11 14:33:20|7504.3|7489.3|7503.7|7488.7|7504.3|7489.3|7503.7|7488.7|4
1728657210000|2024-10-11 14:33:30|7502.6|7487.6|7502.4|7487.4|7502.6|7487.6|7502.3|7487.3|4
1728657220000|2024-10-11 14:33:40|7503.2|7488.2|7503.8|7488.8|7503.8|7488.8|7503.2|7488.2|1
1728657230000|2024-10-11 14:33:50|7503.7|7488.7|7502.3|7487.3|7503.9|7488.9|7502.3|7487.3|5
1728657240000|2024-10-11 14:34:00|7502.2|7487.2|7499.6|7484.6|7502.2|7487.2|7499.6|7484.6|3
1728657250000|2024-10-11 14:34:10|7498.3|7483.3|7498.7|7483.7|7498.7|7483.7|7498.3|7483.3|1
1728657260000|2024-10-11 14:34:20|7498.4|7483.4|7497.7|7482.7|7498.6|7483.6|7497.6|7482.6|1
1728657270000|2024-10-11 14:34:30|7498.6|7483.6|7498.2|7483.2|7498.6|7483.6|7498.2|7483.2|1
1728657280000|2024-10-11 14:34:40|7497.8|7482.8|7497.2|7482.2|7497.8|7482.8|7497.2|7482.2|3
1728657290000|2024-10-11 14:34:50|7497.8|7482.8|7501.6|7486.6|7501.6|7486.6|7497.4|7482.4|7
1728657300000|2024-10-11 14:35:00|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|5
1728657310000|2024-10-11 14:35:10|7500.7|7485.7|7501.1|7486.1|7501.1|7486.1|7500.7|7485.7|1
1728657320000|2024-10-11 14:35:20|7502.6|7487.6|7501.9|7486.9|7502.6|7487.6|7501.9|7486.9|6
1728657330000|2024-10-11 14:35:30|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7500.9|7485.9|1
1728657340000|2024-10-11 14:35:40|7501.2|7486.2|7502.6|7487.6|7502.6|7487.6|7501.2|7486.2|2
1728657360000|2024-10-11 14:36:00|7501.1|7486.1|7499.9|7484.9|7501.1|7486.1|7499.9|7484.9|19
1728657380000|2024-10-11 14:36:20|7500.4|7485.4|7498.9|7483.9|7500.4|7485.4|7498.9|7483.9|5
1728657390000|2024-10-11 14:36:30|7499.4|7484.4|7499.9|7484.9|7499.9|7484.9|7499.4|7484.4|3
1728657400000|2024-10-11 14:36:40|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|0
1728657410000|2024-10-11 14:36:50|7500.6|7485.6|7501.9|7486.9|7502.2|7487.2|7500.6|7485.6|4
1728657420000|2024-10-11 14:37:00|7501.6|7486.6|7501.6|7486.6|7502.7|7487.7|7501.6|7486.6|10
1728657430000|2024-10-11 14:37:10|7501.7|7486.7|7501.6|7486.6|7501.7|7486.7|7501.6|7486.6|0
1728657440000|2024-10-11 14:37:20|7501.9|7486.9|7502.2|7487.2|7502.2|7487.2|7501.9|7486.9|1
1728657450000|2024-10-11 14:37:30|7502.6|7487.6|7503.2|7488.2|7503.2|7488.2|7502.6|7487.6|2
1728657460000|2024-10-11 14:37:40|7503.3|7488.3|7503.7|7488.7|7503.7|7488.7|7503.3|7488.3|0
1728657470000|2024-10-11 14:37:50|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|1
1728657480000|2024-10-11 14:38:00|7502.8|7487.8|7503.1|7488.1|7503.1|7488.1|7502.7|7487.7|1
1728657490000|2024-10-11 14:38:10|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|10
1728657500000|2024-10-11 14:38:20|7501.6|7486.6|7498.1|7483.1|7501.6|7486.6|7498.1|7483.1|11
1728657510000|2024-10-11 14:38:30|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|14
1728657520000|2024-10-11 14:38:40|7496.4|7481.4|7495.3|7480.3|7496.4|7481.4|7495.3|7480.3|6
1728657530000|2024-10-11 14:38:50|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|9
1728657540000|2024-10-11 14:39:00|7494.9|7479.9|7493.8|7478.8|7494.9|7479.9|7493.3|7478.3|7
1728657550000|2024-10-11 14:39:10|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|3
1728657560000|2024-10-11 14:39:20|7493.4|7478.4|7496.4|7481.4|7497.4|7482.4|7493.4|7478.4|11
1728657570000|2024-10-11 14:39:30|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|0
1728657580000|2024-10-11 14:39:40|7496.9|7481.9|7495.6|7480.6|7496.9|7481.9|7495.4|7480.4|12
1728657600000|2024-10-11 14:40:00|7495.9|7480.9|7494.9|7479.9|7495.9|7480.9|7494.9|7479.9|0
1728657610000|2024-10-11 14:40:10|7494.8|7479.8|7494.5|7479.5|7495.2|7480.2|7494.4|7479.4|21
1728657620000|2024-10-11 14:40:20|7493.8|7478.8|7490.4|7475.4|7493.8|7478.8|7490.4|7475.4|3
1728657630000|2024-10-11 14:40:30|7491.4|7476.4|7491.3|7476.3|7491.4|7476.4|7491.3|7476.3|0
1728657640000|2024-10-11 14:40:40|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|0
1728657650000|2024-10-11 14:40:50|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|2
1728657660000|2024-10-11 14:41:00|7490|7475|7490.2|7475.2|7490.2|7475.2|7487.7|7472.7|23
1728657670000|2024-10-11 14:41:10|7491.3|7476.3|7489.9|7474.9|7491.3|7476.3|7488.9|7473.9|4
1728657680000|2024-10-11 14:41:20|7488.9|7473.9|7487.8|7472.8|7488.9|7473.9|7487.8|7472.8|7
1728657690000|2024-10-11 14:41:30|7487.7|7472.7|7489.5|7474.5|7489.5|7474.5|7487.7|7472.7|7
1728657700000|2024-10-11 14:41:40|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|2
1728657710000|2024-10-11 14:41:50|7490.4|7475.4|7490.9|7475.9|7490.9|7475.9|7490.4|7475.4|1
1728657720000|2024-10-11 14:42:00|7490|7475|7490|7475|7490|7475|7490|7475|6
1728657730000|2024-10-11 14:42:10|7489.3|7474.3|7489|7474|7489.3|7474.3|7488.9|7473.9|6
1728657740000|2024-10-11 14:42:20|7488.9|7473.9|7488.9|7473.9|7489|7474|7488.9|7473.9|1
1728657750000|2024-10-11 14:42:30|7489.9|7474.9|7488.9|7473.9|7489.9|7474.9|7488.9|7473.9|5
1728657760000|2024-10-11 14:42:40|7488|7473|7488.5|7473.5|7488.5|7473.5|7487.9|7472.9|5
1728657770000|2024-10-11 14:42:50|7489.4|7474.4|7489.9|7474.9|7489.9|7474.9|7488.9|7473.9|0
1728657780000|2024-10-11 14:43:00|7490.3|7475.3|7491|7476|7491|7476|7490.3|7475.3|4
1728657790000|2024-10-11 14:43:10|7491.2|7476.2|7492.7|7477.7|7492.7|7477.7|7491.2|7476.2|2
1728657800000|2024-10-11 14:43:20|7493.2|7478.2|7492.8|7477.8|7493.2|7478.2|7492.7|7477.7|1
1728657810000|2024-10-11 14:43:30|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|0
1728657820000|2024-10-11 14:43:40|7495.3|7480.3|7497.3|7482.3|7497.3|7482.3|7495.3|7480.3|13
1728657830000|2024-10-11 14:43:50|7497.4|7482.4|7497.3|7482.3|7497.9|7482.9|7497.3|7482.3|1
1728657840000|2024-10-11 14:44:00|7496.6|7481.6|7495.2|7480.2|7496.6|7481.6|7493.7|7478.7|14
1728657850000|2024-10-11 14:44:10|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|0
1728657860000|2024-10-11 14:44:20|7494.6|7479.6|7495.2|7480.2|7495.2|7480.2|7494.6|7479.6|1
1728657870000|2024-10-11 14:44:30|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|1
1728657880000|2024-10-11 14:44:40|7495.2|7480.2|7495.1|7480.1|7495.2|7480.2|7495.1|7480.1|0
1728657890000|2024-10-11 14:44:50|7495.3|7480.3|7497.3|7482.3|7497.3|7482.3|7495.3|7480.3|0
1728657900000|2024-10-11 14:45:00|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|0
1728657920000|2024-10-11 14:45:20|7497.9|7482.9|7498.3|7483.3|7498.3|7483.3|7497.9|7482.9|0
1728657930000|2024-10-11 14:45:30|7495.1|7480.1|7494.9|7479.9|7495.3|7480.3|7494.9|7479.9|4
1728657940000|2024-10-11 14:45:40|7494.8|7479.8|7494.3|7479.3|7494.8|7479.8|7494.3|7479.3|1
1728657950000|2024-10-11 14:45:50|7493.9|7478.9|7494.6|7479.6|7494.6|7479.6|7493.9|7478.9|6
1728657970000|2024-10-11 14:46:10|7493.8|7478.8|7490.7|7475.7|7493.8|7478.8|7490.4|7475.4|2
1728657980000|2024-10-11 14:46:20|7491.1|7476.1|7492.6|7477.6|7493.1|7478.1|7490.4|7475.4|5
1728657990000|2024-10-11 14:46:30|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|7492.4|7477.4|0
1728658000000|2024-10-11 14:46:40|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|7491.9|7476.9|0
1728658010000|2024-10-11 14:46:50|7492.9|7477.9|7491.4|7476.4|7493.4|7478.4|7491.4|7476.4|3
1728658020000|2024-10-11 14:47:00|7491.6|7476.6|7492.6|7477.6|7492.6|7477.6|7491.6|7476.6|0
1728658030000|2024-10-11 14:47:10|7491.4|7476.4|7491.4|7476.4|7491.9|7476.9|7490.6|7475.6|14
1728658080000|2024-10-11 14:48:00|7491.1|7476.1|7492.4|7477.4|7492.4|7477.4|7491.1|7476.1|2
1728658090000|2024-10-11 14:48:10|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|1
1728658120000|2024-10-11 14:48:40|7493.4|7478.4|7495.6|7480.6|7496.1|7481.1|7493.4|7478.4|18
1728658140000|2024-10-11 14:49:00|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|7495.4|7480.4|5
1728658150000|2024-10-11 14:49:10|7495.2|7480.2|7495.1|7480.1|7495.2|7480.2|7495.1|7480.1|0
1728658160000|2024-10-11 14:49:20|7495.8|7480.8|7497.9|7482.9|7497.9|7482.9|7495.7|7480.7|8
1728658170000|2024-10-11 14:49:30|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1728658180000|2024-10-11 14:49:40|7498.1|7483.1|7497.8|7482.8|7498.1|7483.1|7497.7|7482.7|1
1728658190000|2024-10-11 14:49:50|7498.3|7483.3|7498.1|7483.1|7498.5|7483.5|7498.1|7483.1|5
1728658200000|2024-10-11 14:50:00|7498.2|7483.2|7498.1|7483.1|7498.2|7483.2|7498.1|7483.1|0
1728658210000|2024-10-11 14:50:10|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|0
1728658220000|2024-10-11 14:50:20|7499|7484|7498.5|7483.5|7499|7484|7498.5|7483.5|5
1728658230000|2024-10-11 14:50:30|7498.3|7483.3|7498.8|7483.8|7499|7484|7498.3|7483.3|3
1728658240000|2024-10-11 14:50:40|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|0
1728658250000|2024-10-11 14:50:50|7498.8|7483.8|7499.3|7484.3|7499.3|7484.3|7498.8|7483.8|3
1728658260000|2024-10-11 14:51:00|7498.6|7483.6|7499.1|7484.1|7499.2|7484.2|7498.6|7483.6|12
1728658270000|2024-10-11 14:51:10|7498.8|7483.8|7499.2|7484.2|7499.2|7484.2|7498.8|7483.8|1
1728658280000|2024-10-11 14:51:20|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|1
1728658320000|2024-10-11 14:52:00|||||||||1
1728658330000|2024-10-11 14:52:10|7501.1|7486.1|7500.2|7485.2|7501.1|7486.1|7500.1|7485.1|27
1728658340000|2024-10-11 14:52:20|7500.1|7485.1|7499.6|7484.6|7500.1|7485.1|7499.2|7484.2|4
1728658350000|2024-10-11 14:52:30|7500.1|7485.1|7498.2|7483.2|7500.2|7485.2|7498.2|7483.2|6
1728658380000|2024-10-11 14:53:00|7498.3|7483.3|7499.2|7484.2|7499.2|7484.2|7498.3|7483.3|0
1728658390000|2024-10-11 14:53:10|||||||||1
1728658400000|2024-10-11 14:53:20|7498.3|7483.3|7497.3|7482.3|7498.3|7483.3|7497.3|7482.3|9
1728658410000|2024-10-11 14:53:30|||||||||3
1728658420000|2024-10-11 14:53:40|||||||||1
1728658450000|2024-10-11 14:54:10|7497|7482|7496.6|7481.6|7497|7482|7496.5|7481.5|4
1728658460000|2024-10-11 14:54:20|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|0
1728658470000|2024-10-11 14:54:30|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|1
1728658480000|2024-10-11 14:54:40|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|13
1728658490000|2024-10-11 14:54:50|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|9
1728658500000|2024-10-11 14:55:00|7496.8|7481.8|7497.3|7482.3|7497.8|7482.8|7496.8|7481.8|1
1728658510000|2024-10-11 14:55:10|7497.7|7482.7|7498.1|7483.1|7498.1|7483.1|7497.7|7482.7|1
1728658520000|2024-10-11 14:55:20|7498.6|7483.6|7498.1|7483.1|7498.6|7483.6|7497.8|7482.8|1
1728658530000|2024-10-11 14:55:30|7498.8|7483.8|7499.6|7484.6|7499.6|7484.6|7498.6|7483.6|4
1728658550000|2024-10-11 14:55:50|||||||||1
1728658560000|2024-10-11 14:56:00|7499.8|7484.8|7500.3|7485.3|7500.3|7485.3|7499.3|7484.3|10
1728658580000|2024-10-11 14:56:20|7500.5|7485.5|7500.8|7485.8|7500.8|7485.8|7500.5|7485.5|0
1728658590000|2024-10-11 14:56:30|7501.3|7486.3|7501.8|7486.8|7501.8|7486.8|7501.3|7486.3|3
1728658600000|2024-10-11 14:56:40|7500.8|7485.8|7500.7|7485.7|7501.3|7486.3|7500.7|7485.7|8
1728658610000|2024-10-11 14:56:50|7500.2|7485.2|7498.7|7483.7|7500.3|7485.3|7498.7|7483.7|5
1728658620000|2024-10-11 14:57:00|7498.5|7483.5|7498.2|7483.2|7498.5|7483.5|7497.2|7482.2|1
1728658630000|2024-10-11 14:57:10|7498.1|7483.1|7497.7|7482.7|7498.1|7483.1|7497.7|7482.7|0
1728658640000|2024-10-11 14:57:20|7497.3|7482.3|7499.3|7484.3|7499.3|7484.3|7497.3|7482.3|13
1728658650000|2024-10-11 14:57:30|7498.7|7483.7|7500.6|7485.6|7500.6|7485.6|7498.7|7483.7|9
1728658660000|2024-10-11 14:57:40|7501.1|7486.1|7501.6|7486.6|7502.1|7487.1|7501.1|7486.1|16
1728658670000|2024-10-11 14:57:50|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|1
1728658680000|2024-10-11 14:58:00|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.5|7487.5|12
1728658690000|2024-10-11 14:58:10|||||||||15
1728658700000|2024-10-11 14:58:20|7501.7|7486.7|7502.1|7487.1|7502.1|7487.1|7501.7|7486.7|4
1728658710000|2024-10-11 14:58:30|7502.5|7487.5|7502|7487|7502.5|7487.5|7502|7487|3
1728658760000|2024-10-11 14:59:20|||||||||1
1728658770000|2024-10-11 14:59:30|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|7502.5|7487.5|0
1728658780000|2024-10-11 14:59:40|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|6
1728658790000|2024-10-11 14:59:50|7501.6|7486.6|7501.5|7486.5|7502.1|7487.1|7501.5|7486.5|6
1728658800000|2024-10-11 15:00:00|7501.6|7486.6|7495.6|7480.6|7501.6|7486.6|7495.1|7480.1|16
1728658810000|2024-10-11 15:00:10|7494.7|7479.7|7495.2|7480.2|7495.3|7480.3|7493.7|7478.7|16
1728658820000|2024-10-11 15:00:20|7494.7|7479.7|7495.2|7480.2|7495.2|7480.2|7494.7|7479.7|0
1728658830000|2024-10-11 15:00:30|7494.8|7479.8|7494.2|7479.2|7494.8|7479.8|7493.7|7478.7|2
1728658840000|2024-10-11 15:00:40|7494.7|7479.7|7494.8|7479.8|7494.8|7479.8|7494.7|7479.7|1
1728658860000|2024-10-11 15:01:00|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|7494.2|7479.2|5
1728658870000|2024-10-11 15:01:10|7494.3|7479.3|7494.8|7479.8|7494.8|7479.8|7494.3|7479.3|2
1728658880000|2024-10-11 15:01:20|||||||||3
1728658910000|2024-10-11 15:01:50|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|0
1728658920000|2024-10-11 15:02:00|7495|7480|7495|7480|7495|7480|7494.8|7479.8|9
1728658930000|2024-10-11 15:02:10|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|7495.1|7480.1|0
1728658940000|2024-10-11 15:02:20|7494.6|7479.6|7495.6|7480.6|7495.6|7480.6|7494.5|7479.5|2
1728658950000|2024-10-11 15:02:30|||||||||8
1728658960000|2024-10-11 15:02:40|7495.1|7480.1|7494.5|7479.5|7495.1|7480.1|7494.5|7479.5|8
1728658970000|2024-10-11 15:02:50|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|0
1728658990000|2024-10-11 15:03:10|7494|7479|7494|7479|7494|7479|7494|7479|1
1728659010000|2024-10-11 15:03:30|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|7494.6|7479.6|8
1728659030000|2024-10-11 15:03:50|7494.7|7479.7|7495.1|7480.1|7495.1|7480.1|7494.7|7479.7|1
1728659050000|2024-10-11 15:04:10|7497.1|7482.1|7498|7483|7498|7483|7497.1|7482.1|1
1728659060000|2024-10-11 15:04:20|7498.1|7483.1|7498.1|7483.1|7498.6|7483.6|7498.1|7483.1|8
1728659070000|2024-10-11 15:04:30|||||||||1
1728659080000|2024-10-11 15:04:40|7498.5|7483.5|7500.5|7485.5|7500.6|7485.6|7498.5|7483.5|2
1728659090000|2024-10-11 15:04:50|7499.6|7484.6|7501.1|7486.1|7501.1|7486.1|7499.6|7484.6|6
1728659100000|2024-10-11 15:05:00|||||||||1
1728659110000|2024-10-11 15:05:10|7501|7486|7500.6|7485.6|7501.1|7486.1|7500.6|7485.6|3
1728659130000|2024-10-11 15:05:30|7501|7486|7501|7486|7501|7486|7501|7486|0
1728659140000|2024-10-11 15:05:40|||||||||1
1728659150000|2024-10-11 15:05:50|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|7501.1|7486.1|6
1728659160000|2024-10-11 15:06:00|||||||||4
1728659170000|2024-10-11 15:06:10|7500|7485|7500|7485|7500|7485|7500|7485|13
1728659190000|2024-10-11 15:06:30|7499.1|7484.1|7496|7481|7499.1|7484.1|7496|7481|5
1728659200000|2024-10-11 15:06:40|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|0
1728659230000|2024-10-11 15:07:10|7496.6|7481.6|7497|7482|7497|7482|7496.6|7481.6|0
1728659250000|2024-10-11 15:07:30|||||||||3
1728659260000|2024-10-11 15:07:40|7496.5|7481.5|7496.8|7481.8|7496.8|7481.8|7496.5|7481.5|4
1728659270000|2024-10-11 15:07:50|7497.3|7482.3|7497.8|7482.8|7497.8|7482.8|7497.3|7482.3|3
1728659280000|2024-10-11 15:08:00|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|5
1728659290000|2024-10-11 15:08:10|||||||||1
1728659300000|2024-10-11 15:08:20|7499|7484|7499.8|7484.8|7499.8|7484.8|7499|7484|0
1728659310000|2024-10-11 15:08:30|7499.1|7484.1|7498.8|7483.8|7499.1|7484.1|7498.8|7483.8|11
1728659330000|2024-10-11 15:08:50|7499.3|7484.3|7498.7|7483.7|7499.3|7484.3|7498.7|7483.7|1
1728659340000|2024-10-11 15:09:00|7498.3|7483.3|7497.8|7482.8|7498.3|7483.3|7497.8|7482.8|4
1728659360000|2024-10-11 15:09:20|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|0
1728659370000|2024-10-11 15:09:30|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|0
1728659380000|2024-10-11 15:09:40|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|0
1728659390000|2024-10-11 15:09:50|7499.8|7484.8|7500.8|7485.8|7501.3|7486.3|7499.8|7484.8|12
1728659410000|2024-10-11 15:10:10|||||||||1
1728659420000|2024-10-11 15:10:20|7499.8|7484.8|7498.7|7483.7|7499.8|7484.8|7498.7|7483.7|10
1728659430000|2024-10-11 15:10:30|7499.2|7484.2|7498.7|7483.7|7499.2|7484.2|7498.7|7483.7|0
1728659440000|2024-10-11 15:10:40|7499.3|7484.3|7499.7|7484.7|7499.7|7484.7|7499.3|7484.3|0
1728659460000|2024-10-11 15:11:00|7499.3|7484.3|7500.3|7485.3|7500.3|7485.3|7499.3|7484.3|3
1728659470000|2024-10-11 15:11:10|7500.1|7485.1|7499.5|7484.5|7500.1|7485.1|7499.5|7484.5|0
1728659480000|2024-10-11 15:11:20|||||||||10
1728659500000|2024-10-11 15:11:40|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|0
1728659510000|2024-10-11 15:11:50|7500|7485|7500|7485|7500|7485|7500|7485|0
1728659520000|2024-10-11 15:12:00|7500.1|7485.1|7500.5|7485.5|7500.5|7485.5|7500.1|7485.1|3
1728659530000|2024-10-11 15:12:10|7500.6|7485.6|7501|7486|7501|7486|7500.6|7485.6|0
1728659540000|2024-10-11 15:12:20|7500.6|7485.6|7499.5|7484.5|7500.6|7485.6|7499.5|7484.5|6
1728659560000|2024-10-11 15:12:40|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|0
1728659570000|2024-10-11 15:12:50|7499.6|7484.6|7501.5|7486.5|7501.5|7486.5|7499.6|7484.6|4
1728659580000|2024-10-11 15:13:00|7501.8|7486.8|7502.3|7487.3|7502.3|7487.3|7501.8|7486.8|2
1728659590000|2024-10-11 15:13:10|7502.7|7487.7|7502.3|7487.3|7502.7|7487.7|7502.3|7487.3|6
1728659610000|2024-10-11 15:13:30|||||||||6
1728659630000|2024-10-11 15:13:50|7502|7487|7501.8|7486.8|7502|7487|7501.8|7486.8|8
1728659650000|2024-10-11 15:14:10|7501.1|7486.1|7501.3|7486.3|7501.5|7486.5|7501.1|7486.1|1
1728659660000|2024-10-11 15:14:20|7500.7|7485.7|7500.2|7485.2|7500.7|7485.7|7499.7|7484.7|18
1728659680000|2024-10-11 15:14:40|7499.7|7484.7|7500.3|7485.3|7500.3|7485.3|7499.7|7484.7|2
1728659690000|2024-10-11 15:14:50|7500.8|7485.8|7501.7|7486.7|7502.2|7487.2|7500.8|7485.8|6
1728659700000|2024-10-11 15:15:00|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|7500.2|7485.2|3
1728659710000|2024-10-11 15:15:10|7501|7486|7500.7|7485.7|7501.2|7486.2|7500.7|7485.7|1
1728659720000|2024-10-11 15:15:20|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|5
1728659730000|2024-10-11 15:15:30|7501.7|7486.7|7502.7|7487.7|7502.7|7487.7|7501.7|7486.7|7
1728659760000|2024-10-11 15:16:00|7501.8|7486.8|7500.3|7485.3|7501.8|7486.8|7500.3|7485.3|9
1728659770000|2024-10-11 15:16:10|7500.8|7485.8|7502.3|7487.3|7502.3|7487.3|7500.8|7485.8|1
1728659790000|2024-10-11 15:16:30|||||||||8
1728659800000|2024-10-11 15:16:40|||||||||1
1728659810000|2024-10-11 15:16:50|||||||||1
1728659820000|2024-10-11 15:17:00|7501.7|7486.7|7501.2|7486.2|7501.7|7486.7|7501.2|7486.2|1
1728659830000|2024-10-11 15:17:10|7502.2|7487.2|7501.7|7486.7|7502.2|7487.2|7501.2|7486.2|6
1728659840000|2024-10-11 15:17:20|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7501.7|7486.7|2
1728659850000|2024-10-11 15:17:30|||||||||5
1728659860000|2024-10-11 15:17:40|7500.7|7485.7|7501.3|7486.3|7501.3|7486.3|7500.7|7485.7|9
1728659870000|2024-10-11 15:17:50|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|0
1728659900000|2024-10-11 15:18:20|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|1
1728659910000|2024-10-11 15:18:30|||||||||1
1728659930000|2024-10-11 15:18:50|||||||||1
1728659940000|2024-10-11 15:19:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|1
1728659950000|2024-10-11 15:19:10|7503.1|7488.1|7503.2|7488.2|7503.2|7488.2|7503.1|7488.1|11
1728659960000|2024-10-11 15:19:20|7503.6|7488.6|7502.7|7487.7|7503.6|7488.6|7502.6|7487.6|2
1728659970000|2024-10-11 15:19:30|7502.4|7487.4|7502.7|7487.7|7503.2|7488.2|7502.4|7487.4|0
1728659990000|2024-10-11 15:19:50|7503.2|7488.2|7502.7|7487.7|7503.2|7488.2|7502.7|7487.7|0
1728660000000|2024-10-11 15:20:00|7502.9|7487.9|7503.2|7488.2|7503.2|7488.2|7502.7|7487.7|1
1728660020000|2024-10-11 15:20:20|7502.7|7487.7|7503.2|7488.2|7503.2|7488.2|7502.7|7487.7|1
1728660040000|2024-10-11 15:20:40|7502.1|7487.1|7502.4|7487.4|7502.4|7487.4|7502.1|7487.1|6
1728660050000|2024-10-11 15:20:50|7502.2|7487.2|7502.7|7487.7|7502.7|7487.7|7502.2|7487.2|0
1728660060000|2024-10-11 15:21:00|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|7502.1|7487.1|4
1728660080000|2024-10-11 15:21:20|7501|7486|7498.6|7483.6|7501|7486|7498.6|7483.6|2
1728660090000|2024-10-11 15:21:30|7497.3|7482.3|7495.4|7480.4|7497.3|7482.3|7494.8|7479.8|9
1728660100000|2024-10-11 15:21:40|7496|7481|7496.1|7481.1|7496.1|7481.1|7496|7481|5
1728660110000|2024-10-11 15:21:50|7496|7481|7495.5|7480.5|7496|7481|7495.5|7480.5|1
1728660120000|2024-10-11 15:22:00|7496|7481|7496|7481|7496|7481|7496|7481|0
1728660130000|2024-10-11 15:22:10|7496.1|7481.1|7496.5|7481.5|7496.5|7481.5|7496|7481|3
1728660140000|2024-10-11 15:22:20|7496|7481|7496|7481|7496|7481|7496|7481|1
1728660150000|2024-10-11 15:22:30|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7495.2|7480.2|6
1728660160000|2024-10-11 15:22:40|7497.8|7482.8|7498.3|7483.3|7498.3|7483.3|7497.8|7482.8|2
1728660170000|2024-10-11 15:22:50|7498.8|7483.8|7500.3|7485.3|7500.3|7485.3|7498.8|7483.8|0
1728660180000|2024-10-11 15:23:00|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|1
1728660190000|2024-10-11 15:23:10|7499.7|7484.7|7499.2|7484.2|7499.7|7484.7|7499.2|7484.2|0
1728660200000|2024-10-11 15:23:20|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|0
1728660210000|2024-10-11 15:23:30|7500.1|7485.1|7499.8|7484.8|7500.3|7485.3|7499.8|7484.8|2
1728660220000|2024-10-11 15:23:40|7500.3|7485.3|7501.2|7486.2|7501.2|7486.2|7500.3|7485.3|3
1728660240000|2024-10-11 15:24:00|7501.7|7486.7|7500.7|7485.7|7501.7|7486.7|7500.7|7485.7|3
1728660280000|2024-10-11 15:24:40|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7
1728660290000|2024-10-11 15:24:50|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|0
1728660300000|2024-10-11 15:25:00|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1728660310000|2024-10-11 15:25:10|7503.2|7488.2|7502.2|7487.2|7504.2|7489.2|7502.2|7487.2|10
1728660320000|2024-10-11 15:25:20|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|2
1728660330000|2024-10-11 15:25:30|7501.8|7486.8|7501.8|7486.8|7502.7|7487.7|7501.8|7486.8|1
1728660340000|2024-10-11 15:25:40|7502.3|7487.3|7502.8|7487.8|7502.8|7487.8|7502.3|7487.3|1
1728660350000|2024-10-11 15:25:50|7502.7|7487.7|7503.7|7488.7|7503.7|7488.7|7502.7|7487.7|1
1728660360000|2024-10-11 15:26:00|7504.2|7489.2|7503.2|7488.2|7504.2|7489.2|7503.2|7488.2|5
1728660380000|2024-10-11 15:26:20|7503.5|7488.5|7503.7|7488.7|7504.3|7489.3|7503.5|7488.5|11
1728660390000|2024-10-11 15:26:30|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|2
1728660400000|2024-10-11 15:26:40|7503.7|7488.7|7504.2|7489.2|7504.2|7489.2|7503.7|7488.7|0
1728660410000|2024-10-11 15:26:50|7503.8|7488.8|7503.7|7488.7|7503.8|7488.8|7503.7|7488.7|6
1728660420000|2024-10-11 15:27:00|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|1
1728660430000|2024-10-11 15:27:10|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|0
1728660450000|2024-10-11 15:27:30|||||||||1
1728660460000|2024-10-11 15:27:40|7504.2|7489.2|7503.5|7488.5|7504.3|7489.3|7503.5|7488.5|2
1728660470000|2024-10-11 15:27:50|7504|7489|7504.5|7489.5|7504.5|7489.5|7504|7489|6
1728660480000|2024-10-11 15:28:00|7504|7489|7504|7489|7504|7489|7504|7489|0
1728660490000|2024-10-11 15:28:10|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|7503.5|7488.5|4
1728660500000|2024-10-11 15:28:20|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|0
1728660510000|2024-10-11 15:28:30|7502.8|7487.8|7504|7489|7504|7489|7502.8|7487.8|1
1728660520000|2024-10-11 15:28:40|7504.1|7489.1|7504.5|7489.5|7504.5|7489.5|7504.1|7489.1|1
1728660530000|2024-10-11 15:28:50|7504.6|7489.6|7504.6|7489.6|7504.6|7489.6|7504.6|7489.6|2
1728660540000|2024-10-11 15:29:00|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|7504.2|7489.2|6
1728660550000|2024-10-11 15:29:10|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|0
1728660570000|2024-10-11 15:29:30|7504|7489|7504|7489|7504|7489|7504|7489|0
1728660590000|2024-10-11 15:29:50|7503.2|7488.2|7502.3|7487.3|7503.2|7488.2|7501.8|7486.8|5
1728660600000|2024-10-11 15:30:00|7502.7|7487.7|7497.8|7482.8|7502.7|7487.7|7497.8|7482.8|5
1728660610000|2024-10-11 15:30:10|7498.2|7483.2|7498.1|7483.1|7498.5|7483.5|7498.1|7483.1|2
1728660620000|2024-10-11 15:30:20|7497.3|7482.3|7498.5|7483.5|7498.5|7483.5|7497|7482|4
1728660630000|2024-10-11 15:30:30|7498.3|7483.3|7498.5|7483.5|7498.5|7483.5|7498|7483|3
1728660640000|2024-10-11 15:30:40|7499|7484|7498.1|7483.1|7499|7484|7498|7483|2
1728660660000|2024-10-11 15:31:00|7498.5|7483.5|7498.1|7483.1|7498.5|7483.5|7498.1|7483.1|6
1728660670000|2024-10-11 15:31:10|||||||||3
1728660710000|2024-10-11 15:31:50|7498.5|7483.5|7498.7|7483.7|7498.7|7483.7|7498.5|7483.5|1
1728660720000|2024-10-11 15:32:00|7499.1|7484.1|7495.8|7480.8|7499.1|7484.1|7494.8|7479.8|13
1728660730000|2024-10-11 15:32:10|7496.3|7481.3|7495.8|7480.8|7496.3|7481.3|7495.8|7480.8|2
1728660740000|2024-10-11 15:32:20|7495.6|7480.6|7495.1|7480.1|7495.6|7480.6|7494.7|7479.7|6
1728660750000|2024-10-11 15:32:30|7494.7|7479.7|7498.2|7483.2|7498.8|7483.8|7494.7|7479.7|2
1728660760000|2024-10-11 15:32:40|7498.3|7483.3|7497.8|7482.8|7498.3|7483.3|7497.8|7482.8|4
1728660770000|2024-10-11 15:32:50|7498|7483|7499.2|7484.2|7499.2|7484.2|7498|7483|0
1728660780000|2024-10-11 15:33:00|7498.6|7483.6|7498.7|7483.7|7498.7|7483.7|7498.6|7483.6|2
1728660800000|2024-10-11 15:33:20|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|1
1728660820000|2024-10-11 15:33:40|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|7498.8|7483.8|0
1728660830000|2024-10-11 15:33:50|7499.3|7484.3|7499.1|7484.1|7499.3|7484.3|7499|7484|5
1728660840000|2024-10-11 15:34:00|7499.2|7484.2|7498.6|7483.6|7499.2|7484.2|7498.6|7483.6|2
1728660850000|2024-10-11 15:34:10|7497.5|7482.5|7497.2|7482.2|7497.5|7482.5|7497.2|7482.2|1
1728660860000|2024-10-11 15:34:20|7497.1|7482.1|7497.6|7482.6|7497.6|7482.6|7497.1|7482.1|2
1728660870000|2024-10-11 15:34:30|7498.7|7483.7|7499.7|7484.7|7499.7|7484.7|7498.7|7483.7|3
1728660880000|2024-10-11 15:34:40|7499|7484|7498.3|7483.3|7499|7484|7498.2|7483.2|3
1728660890000|2024-10-11 15:34:50|7498.2|7483.2|7498.3|7483.3|7498.3|7483.3|7498.2|7483.2|0
1728660910000|2024-10-11 15:35:10|7498.7|7483.7|7499|7484|7499.1|7484.1|7498.7|7483.7|1
1728660930000|2024-10-11 15:35:30|7499.5|7484.5|7498.6|7483.6|7499.6|7484.6|7498.6|7483.6|3
1728660940000|2024-10-11 15:35:40|||||||||2
1728660950000|2024-10-11 15:35:50|7499.6|7484.6|7499.1|7484.1|7500.2|7485.2|7499.1|7484.1|9
1728660970000|2024-10-11 15:36:10|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|0
1728660990000|2024-10-11 15:36:30|7499.3|7484.3|7498.7|7483.7|7499.8|7484.8|7498.7|7483.7|2
1728661000000|2024-10-11 15:36:40|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|7499.2|7484.2|0
1728661010000|2024-10-11 15:36:50|||||||||1
1728661020000|2024-10-11 15:37:00|7498.8|7483.8|7499.8|7484.8|7499.8|7484.8|7498.8|7483.8|6
1728661030000|2024-10-11 15:37:10|7499.7|7484.7|7499.8|7484.8|7499.8|7484.8|7499.7|7484.7|1
1728661060000|2024-10-11 15:37:40|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|1
1728661070000|2024-10-11 15:37:50|7501.1|7486.1|7501.2|7486.2|7501.3|7486.3|7500.7|7485.7|8
1728661080000|2024-10-11 15:38:00|7501.7|7486.7|7500.7|7485.7|7501.7|7486.7|7500.7|7485.7|1
1728661090000|2024-10-11 15:38:10|7500.6|7485.6|7498.5|7483.5|7500.6|7485.6|7498.5|7483.5|3
1728661100000|2024-10-11 15:38:20|7499.1|7484.1|7499.1|7484.1|7499.1|7484.1|7498.6|7483.6|0
1728661110000|2024-10-11 15:38:30|||||||||1
1728661120000|2024-10-11 15:38:40|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|0
1728661130000|2024-10-11 15:38:50|7498|7483|7499|7484|7499|7484|7498|7483|2
1728661140000|2024-10-11 15:39:00|7498.2|7483.2|7497.5|7482.5|7498.2|7483.2|7497.5|7482.5|4
1728661150000|2024-10-11 15:39:10|7497.6|7482.6|7498.5|7483.5|7498.5|7483.5|7497.6|7482.6|1
1728661160000|2024-10-11 15:39:20|7498|7483|7498.1|7483.1|7498.1|7483.1|7497.5|7482.5|2
1728661170000|2024-10-11 15:39:30|7498.6|7483.6|7498.8|7483.8|7498.8|7483.8|7498.6|7483.6|1
1728661190000|2024-10-11 15:39:50|7498.3|7483.3|7498.8|7483.8|7498.8|7483.8|7498.3|7483.3|5
1728661220000|2024-10-11 15:40:20|7498.7|7483.7|7496.8|7481.8|7498.7|7483.7|7496.7|7481.7|8
1728661230000|2024-10-11 15:40:30|7497.2|7482.2|7496.2|7481.2|7497.2|7482.2|7496.2|7481.2|5
1728661250000|2024-10-11 15:40:50|7496.5|7481.5|7497.8|7482.8|7497.8|7482.8|7496.5|7481.5|1
1728661260000|2024-10-11 15:41:00|7498|7483|7499.3|7484.3|7499.3|7484.3|7498|7483|3
1728661270000|2024-10-11 15:41:10|7497.8|7482.8|7496.8|7481.8|7497.8|7482.8|7496.8|7481.8|10
1728661290000|2024-10-11 15:41:30|7497.2|7482.2|7497.7|7482.7|7498.8|7483.8|7497.2|7482.2|6
1728661310000|2024-10-11 15:41:50|7497.2|7482.2|7497.3|7482.3|7497.3|7482.3|7497.2|7482.2|0
1728661320000|2024-10-11 15:42:00|7497.2|7482.2|7497.1|7482.1|7497.2|7482.2|7497.1|7482.1|2
1728661330000|2024-10-11 15:42:10|7497.2|7482.2|7497.3|7482.3|7497.3|7482.3|7497.2|7482.2|0
1728661340000|2024-10-11 15:42:20|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|0
1728661350000|2024-10-11 15:42:30|7498.3|7483.3|7498.9|7483.9|7499.4|7484.4|7498.3|7483.3|3
1728661370000|2024-10-11 15:42:50|||||||||5
1728661380000|2024-10-11 15:43:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|29
1728661390000|2024-10-11 15:43:10|7498.6|7483.6|7498.9|7483.9|7498.9|7483.9|7498.5|7483.5|8
1728661430000|2024-10-11 15:43:50|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7498.9|7483.9|14
1728661440000|2024-10-11 15:44:00|7498.9|7483.9|7497|7482|7498.9|7483.9|7497|7482|12
1728661450000|2024-10-11 15:44:10|7497.1|7482.1|7497.1|7482.1|7497.6|7482.6|7497.1|7482.1|1
1728661460000|2024-10-11 15:44:20|7497.6|7482.6|7498.1|7483.1|7498.1|7483.1|7497.6|7482.6|0
1728661470000|2024-10-11 15:44:30|7498.6|7483.6|7499.1|7484.1|7499.1|7484.1|7498.6|7483.6|2
1728661480000|2024-10-11 15:44:40|7498.1|7483.1|7497.6|7482.6|7498.1|7483.1|7497.6|7482.6|5
1728661490000|2024-10-11 15:44:50|7498.1|7483.1|7497.6|7482.6|7498.5|7483.5|7497.6|7482.6|3
1728661500000|2024-10-11 15:45:00|7498.6|7483.6|7498.1|7483.1|7498.6|7483.6|7497.6|7482.6|1
1728661510000|2024-10-11 15:45:10|7498.6|7483.6|7498.1|7483.1|7498.6|7483.6|7498.1|7483.1|1
1728661520000|2024-10-11 15:45:20|7498.6|7483.6|7498.6|7483.6|7499.1|7484.1|7498.6|7483.6|6
1728661530000|2024-10-11 15:45:30|7499.1|7484.1|7498.7|7483.7|7499.4|7484.4|7498.6|7483.6|16
1728661540000|2024-10-11 15:45:40|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|4
1728661550000|2024-10-11 15:45:50|7498.1|7483.1|7496.8|7481.8|7498.1|7483.1|7496.8|7481.8|10
1728661560000|2024-10-11 15:46:00|7496.1|7481.1|7493.5|7478.5|7496.1|7481.1|7493.5|7478.5|13
1728661570000|2024-10-11 15:46:10|7495|7480|7495.3|7480.3|7495.5|7480.5|7495|7480|3
1728661580000|2024-10-11 15:46:20|7495.1|7480.1|7495.6|7480.6|7495.6|7480.6|7495.1|7480.1|1
1728661590000|2024-10-11 15:46:30|7496.1|7481.1|7494.5|7479.5|7496.1|7481.1|7494.5|7479.5|3
1728661600000|2024-10-11 15:46:40|7495|7480|7495|7480|7495|7480|7495|7480|1
1728661610000|2024-10-11 15:46:50|7496.5|7481.5|7495.5|7480.5|7496.5|7481.5|7495.5|7480.5|6
1728661620000|2024-10-11 15:47:00|7495.7|7480.7|7496.5|7481.5|7496.5|7481.5|7495.7|7480.7|1
1728661630000|2024-10-11 15:47:10|7497.5|7482.5|7496.5|7481.5|7498|7483|7496.5|7481.5|7
1728661640000|2024-10-11 15:47:20|7497.6|7482.6|7496|7481|7497.6|7482.6|7495|7480|27
1728661670000|2024-10-11 15:47:50|7495.2|7480.2|7495.8|7480.8|7495.8|7480.8|7495|7480|2
1728661680000|2024-10-11 15:48:00|7496|7481|7496|7481|7496|7481|7496|7481|0
1728661690000|2024-10-11 15:48:10|7496.1|7481.1|7497|7482|7497|7482|7496.1|7481.1|1
1728661710000|2024-10-11 15:48:30|7496.5|7481.5|7494.5|7479.5|7496.5|7481.5|7494.5|7479.5|19
1728661720000|2024-10-11 15:48:40|7496|7481|7496|7481|7496|7481|7496|7481|2
1728661750000|2024-10-11 15:49:10|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|0
1728661760000|2024-10-11 15:49:20|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|1
1728661770000|2024-10-11 15:49:30|7496.5|7481.5|7497|7482|7497|7482|7496.5|7481.5|1
1728661780000|2024-10-11 15:49:40|7496.5|7481.5|7496|7481|7496.5|7481.5|7496|7481|1
1728661800000|2024-10-11 15:50:00|7496.7|7481.7|7498.6|7483.6|7498.6|7483.6|7496.7|7481.7|18
1728661810000|2024-10-11 15:50:10|7499.1|7484.1|7498.6|7483.6|7499.1|7484.1|7498.6|7483.6|1
1728661820000|2024-10-11 15:50:20|7498.7|7483.7|7499.1|7484.1|7499.1|7484.1|7498.7|7483.7|0
1728661830000|2024-10-11 15:50:30|7499|7484|7499|7484|7499.1|7484.1|7499|7484|4
1728661840000|2024-10-11 15:50:40|7497.5|7482.5|7497.4|7482.4|7498|7483|7497.4|7482.4|5
1728661850000|2024-10-11 15:50:50|7497.9|7482.9|7497.7|7482.7|7497.9|7482.9|7497.7|7482.7|0
1728661860000|2024-10-11 15:51:00|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|0
1728661870000|2024-10-11 15:51:10|7497.5|7482.5|7497.4|7482.4|7497.6|7482.6|7497.4|7482.4|0
1728661880000|2024-10-11 15:51:20|7497.5|7482.5|7497.5|7482.5|7498.5|7483.5|7497|7482|6
1728661900000|2024-10-11 15:51:40|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1728661910000|2024-10-11 15:51:50|7498.2|7483.2|7498|7483|7498.2|7483.2|7498|7483|1
1728661920000|2024-10-11 15:52:00|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|7497.6|7482.6|0
1728661930000|2024-10-11 15:52:10|7498.1|7483.1|7497.6|7482.6|7498.1|7483.1|7497.6|7482.6|3
1728661940000|2024-10-11 15:52:20|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|0
1728661950000|2024-10-11 15:52:30|7498.2|7483.2|7499.1|7484.1|7499.1|7484.1|7498.2|7483.2|0
1728661960000|2024-10-11 15:52:40|7499.6|7484.6|7498.4|7483.4|7499.6|7484.6|7498.4|7483.4|3
1728661970000|2024-10-11 15:52:50|7498.5|7483.5|7498.9|7483.9|7498.9|7483.9|7498.5|7483.5|4
1728661980000|2024-10-11 15:53:00|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|7498.4|7483.4|2
1728661990000|2024-10-11 15:53:10|7498.9|7483.9|7498.4|7483.4|7498.9|7483.9|7498.4|7483.4|0
1728662000000|2024-10-11 15:53:20|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|7498.9|7483.9|0
1728662020000|2024-10-11 15:53:40|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|0
1728662040000|2024-10-11 15:54:00|7498.6|7483.6|7499.2|7484.2|7499.2|7484.2|7497.6|7482.6|11
1728662060000|2024-10-11 15:54:20|7499.9|7484.9|7499.5|7484.5|7500|7485|7499.5|7484.5|6
1728662070000|2024-10-11 15:54:30|7499.6|7484.6|7499.8|7484.8|7500.3|7485.3|7499.6|7484.6|1
1728662080000|2024-10-11 15:54:40|7499.9|7484.9|7500.3|7485.3|7500.3|7485.3|7499.9|7484.9|4
1728662090000|2024-10-11 15:54:50|7501.8|7486.8|7500.7|7485.7|7501.8|7486.8|7500.4|7485.4|11
1728662120000|2024-10-11 15:55:20|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|0
1728662130000|2024-10-11 15:55:30|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|7499.7|7484.7|9
1728662150000|2024-10-11 15:55:50|7498.3|7483.3|7498.2|7483.2|7498.3|7483.3|7497.7|7482.7|2
1728662160000|2024-10-11 15:56:00|7498.1|7483.1|7496|7481|7498.1|7483.1|7496|7481|13
1728662170000|2024-10-11 15:56:10|7496.1|7481.1|7498.6|7483.6|7498.6|7483.6|7496.1|7481.1|4
1728662180000|2024-10-11 15:56:20|7499.4|7484.4|7500.9|7485.9|7500.9|7485.9|7499.4|7484.4|3
1728662190000|2024-10-11 15:56:30|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|0
1728662200000|2024-10-11 15:56:40|7501.1|7486.1|7500.6|7485.6|7501.1|7486.1|7500.5|7485.5|12
1728662210000|2024-10-11 15:56:50|7500.7|7485.7|7500.1|7485.1|7500.7|7485.7|7500.1|7485.1|0
1728662220000|2024-10-11 15:57:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|5
1728662240000|2024-10-11 15:57:20|7502.4|7487.4|7502.4|7487.4|7502.4|7487.4|7501.9|7486.9|0
1728662250000|2024-10-11 15:57:30|||||||||3
1728662270000|2024-10-11 15:57:50|7502.1|7487.1|7499.2|7484.2|7502.4|7487.4|7499.2|7484.2|6
1728662280000|2024-10-11 15:58:00|7499.6|7484.6|7499.4|7484.4|7499.6|7484.6|7499.1|7484.1|0
1728662290000|2024-10-11 15:58:10|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|7500.1|7485.1|1
1728662300000|2024-10-11 15:58:20|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|7500.6|7485.6|2
1728662320000|2024-10-11 15:58:40|7500.2|7485.2|7499.7|7484.7|7500.2|7485.2|7499.7|7484.7|1
1728662330000|2024-10-11 15:58:50|7499.4|7484.4|7498.6|7483.6|7500.5|7485.5|7498.6|7483.6|4
1728662340000|2024-10-11 15:59:00|7499|7484|7498.7|7483.7|7499.6|7484.6|7498.6|7483.6|3
1728662350000|2024-10-11 15:59:10|7498.9|7483.9|7499.7|7484.7|7500.2|7485.2|7498.9|7483.9|8
1728662360000|2024-10-11 15:59:20|7500.2|7485.2|7498.7|7483.7|7500.2|7485.2|7498.7|7483.7|3
1728662370000|2024-10-11 15:59:30|7498.2|7483.2|7498.6|7483.6|7498.6|7483.6|7498.2|7483.2|5
1728662380000|2024-10-11 15:59:40|7499|7484|7499.5|7484.5|7499.5|7484.5|7499|7484|0
1728662390000|2024-10-11 15:59:50|7498.9|7483.9|7498.8|7483.8|7499.8|7484.8|7498.5|7483.5|1
1728662400000|2024-10-11 16:00:00|7498.6|7483.6|7435.5|7410.5|7498.6|7483.6|7435.5|7410.5|37
1728662410000|2024-10-11 16:00:10|7437|7412|7439.7|7424.7|7456.2|7441.2|7433.4|7412|87
1728662420000|2024-10-11 16:00:20|7440.5|7425.5|7442.1|7427.1|7457.5|7442.5|7440.5|7425.5|55
1728662430000|2024-10-11 16:00:30|7443.9|7428.9|7446.5|7431.5|7452.2|7437.2|7443.9|7428.9|34
1728662440000|2024-10-11 16:00:40|7446.6|7431.6|7438.1|7423.1|7446.6|7431.6|7434|7419|74
1728662450000|2024-10-11 16:00:50|7440.1|7425.1|7428.5|7413.5|7440.1|7425.1|7428.5|7413.5|41
1728662460000|2024-10-11 16:01:00|7428.6|7413.6|7427.8|7412.8|7429.5|7414.5|7425|7410|74
1728662470000|2024-10-11 16:01:10|7427.7|7412.7|7426.1|7411.1|7429.8|7414.8|7425.1|7410.1|46
1728662480000|2024-10-11 16:01:20|7426.3|7411.3|7420.1|7405.1|7426.3|7411.3|7419.8|7404.8|38
1728662490000|2024-10-11 16:01:30|7421.5|7406.5|7399.9|7384.9|7421.5|7406.5|7398.3|7383.3|85
1728662500000|2024-10-11 16:01:40|7399.7|7384.7|7401.2|7386.2|7411.2|7396.2|7399.7|7384.7|110
1728662510000|2024-10-11 16:01:50|7401|7386|7407.2|7392.2|7408.6|7393.6|7400.5|7385.5|13
1728662520000|2024-10-11 16:02:00|7406|7391|7413.6|7398.6|7413.6|7398.6|7403|7388|62
1728662530000|2024-10-11 16:02:10|7416.9|7401.9|7413.5|7398.5|7420.7|7405.7|7413.5|7398.5|20
1728662540000|2024-10-11 16:02:20|7413.9|7398.9|7405.3|7390.3|7414|7399|7403|7388|15
1728662550000|2024-10-11 16:02:30|7405.6|7390.6|7402.1|7387.1|7406.8|7391.8|7402.1|7387.1|30
1728662560000|2024-10-11 16:02:40|7402.3|7387.3|7400.3|7385.3|7406|7391|7400.3|7385.3|24
1728662570000|2024-10-11 16:02:50|7399.3|7384.3|7400.6|7385.6|7401.8|7386.8|7399.1|7384.1|27
1728662580000|2024-10-11 16:03:00|7401.1|7386.1|7396.8|7381.8|7401.2|7386.2|7396.5|7381.5|19
1728662590000|2024-10-11 16:03:10|7396.5|7381.5|7398.7|7383.7|7401.1|7386.1|7396.5|7381.5|36
1728662600000|2024-10-11 16:03:20|7399.8|7384.8|7399.7|7384.7|7400.6|7385.6|7398.2|7383.2|4
1728662610000|2024-10-11 16:03:30|7399.8|7384.8|7397.1|7382.1|7399.8|7384.8|7397.1|7382.1|1
1728662620000|2024-10-11 16:03:40|7397|7382|7396.5|7381.5|7397|7382|7396.5|7381.5|10
1728662630000|2024-10-11 16:03:50|7396.8|7381.8|7381.6|7366.6|7399.1|7384.1|7380.2|7365.2|31
1728662640000|2024-10-11 16:04:00|7382.2|7367.2|7384.2|7369.2|7388.9|7373.9|7381.7|7366.7|39
1728662650000|2024-10-11 16:04:10|7384.6|7369.6|7391.6|7376.6|7394.4|7379.4|7384.6|7369.6|41
1728662660000|2024-10-11 16:04:20|7392.1|7377.1|7382.9|7367.9|7393.6|7378.6|7382.9|7367.9|43
1728662670000|2024-10-11 16:04:30|7381.4|7366.4|7382.8|7367.8|7383.4|7368.4|7381.4|7366.4|2
1728662680000|2024-10-11 16:04:40|7382.6|7367.6|7381.4|7366.4|7382.9|7367.9|7380.9|7365.9|10
1728662690000|2024-10-11 16:04:50|7381.9|7366.9|7380.9|7365.9|7381.9|7366.9|7378.3|7363.3|22
1728662700000|2024-10-11 16:05:00|7381.1|7366.1|7380.8|7365.8|7383.4|7368.4|7380.8|7365.8|7
1728662710000|2024-10-11 16:05:10|7380.6|7365.6|7371.7|7356.7|7382.3|7367.3|7371.3|7356.3|51
1728662720000|2024-10-11 16:05:20|7370.2|7355.2|7370.6|7355.6|7371.7|7356.7|7369.6|7354.6|57
1728662730000|2024-10-11 16:05:30|7370.4|7355.4|7370.2|7355.2|7372.3|7357.3|7369.7|7354.7|15
1728662740000|2024-10-11 16:05:40|7369.9|7354.9|7368.7|7353.7|7369.9|7354.9|7368.6|7353.6|10
1728662750000|2024-10-11 16:05:50|7368.2|7353.2|7382.3|7367.3|7382.3|7367.3|7368.2|7353.2|47
1728662760000|2024-10-11 16:06:00|7383.1|7368.1|7376.2|7361.2|7383.8|7368.8|7376.2|7361.2|7
1728662770000|2024-10-11 16:06:10|7377.1|7362.1|7379.2|7364.2|7379.7|7364.7|7375.1|7360.1|68
1728662780000|2024-10-11 16:06:20|7375.7|7360.7|7378.2|7363.2|7378.8|7363.8|7375.7|7360.7|8
1728662790000|2024-10-11 16:06:30|7377.1|7362.1|7374.8|7359.8|7377.6|7362.6|7374.6|7359.6|7
1728662800000|2024-10-11 16:06:40|7375.2|7360.2|7371.8|7356.8|7376.8|7361.8|7371.8|7356.8|6
1728662810000|2024-10-11 16:06:50|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|3
1728662820000|2024-10-11 16:07:00|7371.3|7356.3|7365.7|7350.7|7371.8|7356.8|7363.2|7348.2|44
1728662830000|2024-10-11 16:07:10|7365.2|7350.2|7367.4|7352.4|7368.2|7353.2|7363.7|7348.7|42
1728662840000|2024-10-11 16:07:20|7364.7|7349.7|7367.7|7352.7|7367.7|7352.7|7364.7|7349.7|32
1728662850000|2024-10-11 16:07:30|7366.7|7351.7|7370.2|7355.2|7370.2|7355.2|7366.6|7351.6|17
1728662860000|2024-10-11 16:07:40|7370.6|7355.6|7369.6|7354.6|7372.6|7357.6|7369.6|7354.6|4
1728662870000|2024-10-11 16:07:50|7371.2|7356.2|7379.3|7364.3|7379.8|7364.8|7371.2|7356.2|15
1728662880000|2024-10-11 16:08:00|7379.4|7364.4|7383.3|7368.3|7385.3|7370.3|7379.4|7364.4|34
1728662890000|2024-10-11 16:08:10|7379.8|7364.8|7383.2|7368.2|7383.2|7368.2|7378.3|7363.3|13
1728662900000|2024-10-11 16:08:20|7381.7|7366.7|7382.8|7367.8|7382.8|7367.8|7381.7|7366.7|0
1728662910000|2024-10-11 16:08:30|7382.7|7367.7|7384.3|7369.3|7384.3|7369.3|7382.3|7367.3|6
1728662920000|2024-10-11 16:08:40|7382.8|7367.8|7381.2|7366.2|7383.2|7368.2|7380.8|7365.8|24
1728662930000|2024-10-11 16:08:50|7381.9|7366.9|7382.4|7367.4|7382.4|7367.4|7381.9|7366.9|2
1728662940000|2024-10-11 16:09:00|7382.1|7367.1|7383.8|7368.8|7384.6|7369.6|7382.1|7367.1|11
1728662950000|2024-10-11 16:09:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|11
1728662960000|2024-10-11 16:09:20|7388.3|7373.3|7390.3|7375.3|7390.6|7375.6|7388.3|7373.3|6
1728662970000|2024-10-11 16:09:30|7389.8|7374.8|7386.7|7371.7|7389.8|7374.8|7386.7|7371.7|4
1728662980000|2024-10-11 16:09:40|7386.1|7371.1|7382.9|7367.9|7386.1|7371.1|7382.9|7367.9|4
1728662990000|2024-10-11 16:09:50|7381.3|7366.3|7379.8|7364.8|7381.3|7366.3|7379.8|7364.8|1
1728663000000|2024-10-11 16:10:00|7380.8|7365.8|7381.4|7366.4|7382.6|7367.6|7380.8|7365.8|4
1728663010000|2024-10-11 16:10:10|7380.9|7365.9|7381.6|7366.6|7381.8|7366.8|7378.4|7363.4|4
1728663020000|2024-10-11 16:10:20|7380.8|7365.8|7382.8|7367.8|7382.8|7367.8|7379.3|7364.3|1
1728663030000|2024-10-11 16:10:30|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|6
1728663040000|2024-10-11 16:10:40|7382.3|7367.3|7379.8|7364.8|7382.3|7367.3|7379.8|7364.8|1
1728663050000|2024-10-11 16:10:50|7378.8|7363.8|7379.3|7364.3|7379.3|7364.3|7378.3|7363.3|4
1728663060000|2024-10-11 16:11:00|7380.2|7365.2|7382.1|7367.1|7383.8|7368.8|7380.2|7365.2|12
1728663070000|2024-10-11 16:11:10|7380.8|7365.8|7373.2|7358.2|7380.8|7365.8|7373.2|7358.2|16
1728663080000|2024-10-11 16:11:20|7373.1|7358.1|7371.7|7356.7|7373.2|7358.2|7371.7|7356.7|9
1728663090000|2024-10-11 16:11:30|7371.6|7356.6|7369.9|7354.9|7371.6|7356.6|7368.3|7353.3|15
1728663100000|2024-10-11 16:11:40|7370.3|7355.3|7372.3|7357.3|7372.3|7357.3|7370.3|7355.3|3
1728663110000|2024-10-11 16:11:50|7374.3|7359.3|7374.2|7359.2|7375.6|7360.6|7374|7359|5
1728663120000|2024-10-11 16:12:00|7372.7|7357.7|7373.2|7358.2|7373.2|7358.2|7371.7|7356.7|8
1728663130000|2024-10-11 16:12:10|7373.6|7358.6|7370.7|7355.7|7373.7|7358.7|7370.7|7355.7|2
1728663140000|2024-10-11 16:12:20|7370.2|7355.2|7369.2|7354.2|7370.2|7355.2|7368.7|7353.7|0
1728663150000|2024-10-11 16:12:30|7368.9|7353.9|7372.7|7357.7|7372.7|7357.7|7368.8|7353.8|8
1728663160000|2024-10-11 16:12:40|7371.7|7356.7|7367.7|7352.7|7371.7|7356.7|7367.7|7352.7|7
1728663170000|2024-10-11 16:12:50|7366.7|7351.7|7362.6|7347.6|7367.2|7352.2|7362.6|7347.6|23
1728663180000|2024-10-11 16:13:00|7362.2|7347.2|7359.6|7344.6|7362.2|7347.2|7359.6|7344.6|3
1728663190000|2024-10-11 16:13:10|7359.7|7344.7|7361.7|7346.7|7361.7|7346.7|7359.2|7344.2|18
1728663200000|2024-10-11 16:13:20|7361.4|7346.4|7358.2|7343.2|7361.4|7346.4|7358.2|7343.2|16
1728663210000|2024-10-11 16:13:30|7358.7|7343.7|7358.2|7343.2|7358.7|7343.7|7358.2|7343.2|1
1728663220000|2024-10-11 16:13:40|7358.3|7343.3|7354.7|7339.7|7358.7|7343.7|7354.7|7339.7|79
1728663230000|2024-10-11 16:13:50|7354.6|7339.6|7354.9|7339.9|7354.9|7339.9|7354.6|7339.6|2
1728663240000|2024-10-11 16:14:00|7354.6|7339.6|7354.6|7339.6|7355.8|7340.8|7354.6|7339.6|6
1728663250000|2024-10-11 16:14:10|7355.2|7340.2|7355.1|7340.1|7355.7|7340.7|7354.7|7339.7|21
1728663260000|2024-10-11 16:14:20|7355.7|7340.7|7358.8|7343.8|7358.8|7343.8|7355.7|7340.7|34
1728663270000|2024-10-11 16:14:30|7359|7344|7358.5|7343.5|7359.3|7344.3|7358.5|7343.5|3
1728663280000|2024-10-11 16:14:40|7359|7344|7356.7|7341.7|7359|7344|7356.3|7341.3|15
1728663300000|2024-10-11 16:15:00|7355.7|7340.7|7355.1|7340.1|7355.7|7340.7|7355.1|7340.1|1
1728663310000|2024-10-11 16:15:10|7354.9|7339.9|7354.1|7339.1|7355.1|7340.1|7354.1|7339.1|0
1728663320000|2024-10-11 16:15:20|7354.8|7339.8|7354.6|7339.6|7355.1|7340.1|7354.1|7339.1|14
1728663330000|2024-10-11 16:15:30|7354.1|7339.1|7351|7336|7354.6|7339.6|7349.6|7334.6|67
1728663340000|2024-10-11 16:15:40|7350.6|7335.6|7351.3|7336.3|7351.7|7336.7|7350.3|7335.3|30
1728663350000|2024-10-11 16:15:50|7352.3|7337.3|7347.8|7332.8|7352.8|7337.8|7347.8|7332.8|29
1728663360000|2024-10-11 16:16:00|7347.7|7332.7|7347.7|7332.7|7347.7|7332.7|7346.8|7331.8|18
1728663370000|2024-10-11 16:16:10|||||||||6
1728663380000|2024-10-11 16:16:20|7347.6|7332.6|7349.2|7334.2|7349.2|7334.2|7347.2|7332.2|19
1728663390000|2024-10-11 16:16:30|7349.7|7334.7|7349.3|7334.3|7349.7|7334.7|7348.8|7333.8|8
1728663400000|2024-10-11 16:16:40|7349.7|7334.7|7351.6|7336.6|7351.6|7336.6|7349.7|7334.7|5
1728663410000|2024-10-11 16:16:50|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|7350.7|7335.7|0
1728663420000|2024-10-11 16:17:00|7350.3|7335.3|7348.8|7333.8|7350.8|7335.8|7347.8|7332.8|9
1728663430000|2024-10-11 16:17:10|7349.2|7334.2|7347.7|7332.7|7349.2|7334.2|7347.6|7332.6|5
1728663440000|2024-10-11 16:17:20|||||||||3
1728663450000|2024-10-11 16:17:30|7348.4|7333.4|7349.1|7334.1|7351.3|7336.3|7348.2|7333.2|10
1728663460000|2024-10-11 16:17:40|7348.7|7333.7|7346.7|7331.7|7348.7|7333.7|7346.7|7331.7|9
1728663470000|2024-10-11 16:17:50|7345.2|7330.2|7346.5|7331.5|7347|7332|7345.2|7330.2|20
1728663480000|2024-10-11 16:18:00|7345.8|7330.8|7345.3|7330.3|7346|7331|7344.8|7329.8|2
1728663490000|2024-10-11 16:18:10|7345.2|7330.2|7344.7|7329.7|7345.2|7330.2|7344.2|7329.2|22
1728663500000|2024-10-11 16:18:20|7345.8|7330.8|7349.1|7334.1|7350.2|7335.2|7345.8|7330.8|17
1728663510000|2024-10-11 16:18:30|7348.7|7333.7|7349.2|7334.2|7350.2|7335.2|7348.7|7333.7|4
1728663520000|2024-10-11 16:18:40|7350.1|7335.1|7347.2|7332.2|7350.1|7335.1|7347.2|7332.2|4
1728663530000|2024-10-11 16:18:50|7347.1|7332.1|7346.7|7331.7|7347.1|7332.1|7346.2|7331.2|3
1728663540000|2024-10-11 16:19:00|7347.2|7332.2|7342.7|7327.7|7347.2|7332.2|7342.7|7327.7|10
1728663550000|2024-10-11 16:19:10|7347.2|7332.2|7349.2|7334.2|7349.2|7334.2|7347.2|7332.2|27
1728663560000|2024-10-11 16:19:20|7348.5|7333.5|7348.7|7333.7|7348.7|7333.7|7347.7|7332.7|4
1728663570000|2024-10-11 16:19:30|7348.8|7333.8|7351.7|7336.7|7351.7|7336.7|7348.8|7333.8|15
1728663580000|2024-10-11 16:19:40|7352|7337|7354.2|7339.2|7354.2|7339.2|7352|7337|13
1728663590000|2024-10-11 16:19:50|7352.7|7337.7|7354.7|7339.7|7356.2|7341.2|7352.7|7337.7|4
1728663600000|2024-10-11 16:20:00|7355.2|7340.2|7357.7|7342.7|7358.2|7343.2|7355.2|7340.2|7
1728663610000|2024-10-11 16:20:10|7358.4|7343.4|7358.6|7343.6|7359.1|7344.1|7358.4|7343.4|3
1728663620000|2024-10-11 16:20:20|7358.3|7343.3|7356.2|7341.2|7358.7|7343.7|7356.2|7341.2|1
1728663630000|2024-10-11 16:20:30|7354.2|7339.2|7352.6|7337.6|7354.7|7339.7|7352.6|7337.6|4
1728663640000|2024-10-11 16:20:40|||||||||1
1728663650000|2024-10-11 16:20:50|7352.1|7337.1|7352.7|7337.7|7352.7|7337.7|7352.1|7337.1|0
1728663660000|2024-10-11 16:21:00|7353.1|7338.1|7355.7|7340.7|7356.2|7341.2|7353.1|7338.1|9
1728663670000|2024-10-11 16:21:10|7355.6|7340.6|7353.1|7338.1|7355.6|7340.6|7352.2|7337.2|11
1728663680000|2024-10-11 16:21:20|7352.2|7337.2|7350.6|7335.6|7352.2|7337.2|7350.6|7335.6|1
1728663690000|2024-10-11 16:21:30|7350.1|7335.1|7349.2|7334.2|7350.1|7335.1|7349.1|7334.1|2
1728663700000|2024-10-11 16:21:40|7349.6|7334.6|7353.2|7338.2|7353.2|7338.2|7349.6|7334.6|6
1728663710000|2024-10-11 16:21:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|10
1728663720000|2024-10-11 16:22:00|7355.7|7340.7|7353.7|7338.7|7355.7|7340.7|7353.1|7338.1|4
1728663730000|2024-10-11 16:22:10|7355.3|7340.3|7354.7|7339.7|7355.3|7340.3|7354.2|7339.2|5
1728663740000|2024-10-11 16:22:20|7355.2|7340.2|7352.6|7337.6|7356.2|7341.2|7352.6|7337.6|11
1728663750000|2024-10-11 16:22:30|7352.1|7337.1|7354.2|7339.2|7356.2|7341.2|7351.7|7336.7|18
1728663760000|2024-10-11 16:22:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1728663770000|2024-10-11 16:22:50|7356.7|7341.7|7355.3|7340.3|7356.7|7341.7|7355.2|7340.2|1
1728663780000|2024-10-11 16:23:00|7355.7|7340.7|7358.2|7343.2|7358.2|7343.2|7355.7|7340.7|6
1728663790000|2024-10-11 16:23:10|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|6
1728663800000|2024-10-11 16:23:20|7359.2|7344.2|7356.7|7341.7|7359.2|7344.2|7356.7|7341.7|24
1728663810000|2024-10-11 16:23:30|7357.2|7342.2|7361.7|7346.7|7361.7|7346.7|7357.2|7342.2|18
1728663830000|2024-10-11 16:23:50|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|0
1728663840000|2024-10-11 16:24:00|7361.7|7346.7|7361.2|7346.2|7361.7|7346.7|7361.2|7346.2|1
1728663850000|2024-10-11 16:24:10|7358.7|7343.7|7355.2|7340.2|7358.7|7343.7|7355.2|7340.2|22
1728663860000|2024-10-11 16:24:20|7353.2|7338.2|7352.2|7337.2|7354.2|7339.2|7352.2|7337.2|16
1728663870000|2024-10-11 16:24:30|7353.7|7338.7|7358.2|7343.2|7358.6|7343.6|7353.7|7338.7|9
1728663880000|2024-10-11 16:24:40|7358.8|7343.8|7356.3|7341.3|7358.8|7343.8|7356.3|7341.3|16
1728663890000|2024-10-11 16:24:50|7356|7341|7355.8|7340.8|7356|7341|7355.8|7340.8|26
1728663900000|2024-10-11 16:25:00|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|12
1728663910000|2024-10-11 16:25:10|7352.7|7337.7|7351.7|7336.7|7352.7|7337.7|7351.6|7336.6|3
1728663920000|2024-10-11 16:25:20|7352.1|7337.1|7352.5|7337.5|7352.5|7337.5|7352|7337|2
1728663930000|2024-10-11 16:25:30|7352.6|7337.6|7351.2|7336.2|7352.6|7337.6|7351|7336|10
1728663940000|2024-10-11 16:25:40|7351.6|7336.6|7351.8|7336.8|7352.3|7337.3|7351.6|7336.6|4
1728663960000|2024-10-11 16:26:00|7351.7|7336.7|7352.1|7337.1|7352.2|7337.2|7351.7|7336.7|12
1728663970000|2024-10-11 16:26:10|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|22
1728663980000|2024-10-11 16:26:20|7352.2|7337.2|7352.6|7337.6|7352.7|7337.7|7351.2|7336.2|11
1728663990000|2024-10-11 16:26:30|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|7352.2|7337.2|0
1728664000000|2024-10-11 16:26:40|7351.8|7336.8|7351.7|7336.7|7352.7|7337.7|7351.7|7336.7|2
1728664010000|2024-10-11 16:26:50|7352.2|7337.2|7355.8|7340.8|7355.8|7340.8|7352.2|7337.2|6
1728664020000|2024-10-11 16:27:00|7356.2|7341.2|7356.7|7341.7|7356.7|7341.7|7356.2|7341.2|3
1728664030000|2024-10-11 16:27:10|7356.3|7341.3|7355.7|7340.7|7357.2|7342.2|7355.7|7340.7|8
1728664040000|2024-10-11 16:27:20|7355.8|7340.8|7353.6|7338.6|7356.2|7341.2|7353.6|7338.6|2
1728664050000|2024-10-11 16:27:30|7353.2|7338.2|7353.7|7338.7|7353.7|7338.7|7353.2|7338.2|1
1728664060000|2024-10-11 16:27:40|7353.2|7338.2|7353.2|7338.2|7353.7|7338.7|7353.2|7338.2|1
1728664070000|2024-10-11 16:27:50|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.2|7338.2|1
1728664080000|2024-10-11 16:28:00|7352.2|7337.2|7353.7|7338.7|7353.7|7338.7|7352.2|7337.2|3
1728664090000|2024-10-11 16:28:10|7353.6|7338.6|7355.1|7340.1|7355.2|7340.2|7353.2|7338.2|8
1728664100000|2024-10-11 16:28:20|7356.1|7341.1|7356.7|7341.7|7357.6|7342.6|7355.7|7340.7|4
1728664110000|2024-10-11 16:28:30|7356.8|7341.8|7358.2|7343.2|7360.2|7345.2|7356.8|7341.8|18
1728664120000|2024-10-11 16:28:40|7358.6|7343.6|7358.6|7343.6|7359.8|7344.8|7358.6|7343.6|1
1728664130000|2024-10-11 16:28:50|7358.7|7343.7|7360.1|7345.1|7360.2|7345.2|7358.7|7343.7|16
1728664140000|2024-10-11 16:29:00|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|0
1728664150000|2024-10-11 16:29:10|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1728664160000|2024-10-11 16:29:20|||||||||4
1728664170000|2024-10-11 16:29:30|7359.8|7344.8|7361.1|7346.1|7361.1|7346.1|7359.8|7344.8|22
1728664180000|2024-10-11 16:29:40|7362.3|7347.3|7364.2|7349.2|7364.2|7349.2|7362.2|7347.2|8
1728664190000|2024-10-11 16:29:50|7364.7|7349.7|7367.2|7352.2|7367.7|7352.7|7364.7|7349.7|14
1728664200000|2024-10-11 16:30:00|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7356.7|7341.7|29
1728664210000|2024-10-11 16:30:10|7359.6|7344.6|7359.7|7344.7|7360.7|7345.7|7359.6|7344.6|4
1728664220000|2024-10-11 16:30:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|8
1728664230000|2024-10-11 16:30:30|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|3
1728664240000|2024-10-11 16:30:40|7361.3|7346.3|7362.3|7347.3|7362.3|7347.3|7361.3|7346.3|2
1728664250000|2024-10-11 16:30:50|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|0
1728664260000|2024-10-11 16:31:00|7362.7|7347.7|7363.2|7348.2|7363.2|7348.2|7362.2|7347.2|7
1728664270000|2024-10-11 16:31:10|7364.3|7349.3|7363.2|7348.2|7365.5|7350.5|7363.2|7348.2|8
1728664280000|2024-10-11 16:31:20|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1728664290000|2024-10-11 16:31:30|7361.8|7346.8|7364.7|7349.7|7364.7|7349.7|7361.7|7346.7|6
1728664300000|2024-10-11 16:31:40|7364.5|7349.5|7364.2|7349.2|7364.5|7349.5|7363.7|7348.7|19
1728664310000|2024-10-11 16:31:50|7364.8|7349.8|7365.8|7350.8|7366.3|7351.3|7364.8|7349.8|12
1728664320000|2024-10-11 16:32:00|7367|7352|7369.5|7354.5|7370.1|7355.1|7366.5|7351.5|25
1728664330000|2024-10-11 16:32:10|7369|7354|7369|7354|7370.1|7355.1|7369|7354|18
1728664340000|2024-10-11 16:32:20|7369.5|7354.5|7370|7355|7370|7355|7369.5|7354.5|11
1728664350000|2024-10-11 16:32:30|7371.1|7356.1|7369|7354|7371.1|7356.1|7369|7354|16
1728664360000|2024-10-11 16:32:40|7368.5|7353.5|7369|7354|7369|7354|7368.5|7353.5|2
1728664370000|2024-10-11 16:32:50|7368.5|7353.5|7366.5|7351.5|7368.5|7353.5|7366.5|7351.5|7
1728664380000|2024-10-11 16:33:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|0
1728664390000|2024-10-11 16:33:10|7367|7352|7361.7|7346.7|7367|7352|7361.7|7346.7|11
1728664400000|2024-10-11 16:33:20|7361.6|7346.6|7361.2|7346.2|7361.6|7346.6|7360.6|7345.6|4
1728664410000|2024-10-11 16:33:30|7360.8|7345.8|7361.7|7346.7|7362.1|7347.1|7360.2|7345.2|7
1728664420000|2024-10-11 16:33:40|7361.3|7346.3|7360.6|7345.6|7361.3|7346.3|7360.6|7345.6|2
1728664430000|2024-10-11 16:33:50|7360.7|7345.7|7360.1|7345.1|7361.1|7346.1|7360.1|7345.1|1
1728664440000|2024-10-11 16:34:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|1
1728664450000|2024-10-11 16:34:10|7362.1|7347.1|7362.7|7347.7|7362.7|7347.7|7361.8|7346.8|2
1728664460000|2024-10-11 16:34:20|7362.3|7347.3|7358.2|7343.2|7362.3|7347.3|7358.2|7343.2|11
1728664470000|2024-10-11 16:34:30|7357.8|7342.8|7362.5|7347.5|7362.5|7347.5|7357.8|7342.8|33
1728664480000|2024-10-11 16:34:40|7362.8|7347.8|7363.3|7348.3|7363.5|7348.5|7362.8|7347.8|1
1728664490000|2024-10-11 16:34:50|7362.7|7347.7|7364|7349|7364.1|7349.1|7360.8|7345.8|9
1728664500000|2024-10-11 16:35:00|7363.6|7348.6|7364.6|7349.6|7364.6|7349.6|7363.6|7348.6|2
1728664510000|2024-10-11 16:35:10|7364.5|7349.5|7363.3|7348.3|7364.5|7349.5|7363.3|7348.3|1
1728664520000|2024-10-11 16:35:20|7362.2|7347.2|7362.3|7347.3|7363.3|7348.3|7361.8|7346.8|3
1728664530000|2024-10-11 16:35:30|7361.1|7346.1|7361.2|7346.2|7361.5|7346.5|7360.7|7345.7|4
1728664540000|2024-10-11 16:35:40|7360.8|7345.8|7358.8|7343.8|7360.8|7345.8|7358.8|7343.8|0
1728664550000|2024-10-11 16:35:50|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359.2|7344.2|1
1728664560000|2024-10-11 16:36:00|7358.8|7343.8|7361.3|7346.3|7361.6|7346.6|7358.8|7343.8|6
1728664570000|2024-10-11 16:36:10|7360.8|7345.8|7361.3|7346.3|7361.3|7346.3|7360.8|7345.8|3
1728664580000|2024-10-11 16:36:20|||||||||1
1728664590000|2024-10-11 16:36:30|7362.1|7347.1|7362.5|7347.5|7362.5|7347.5|7361.8|7346.8|6
1728664600000|2024-10-11 16:36:40|7362.1|7347.1|7361.5|7346.5|7362.1|7347.1|7361.5|7346.5|4
1728664610000|2024-10-11 16:36:50|7361.3|7346.3|7360.7|7345.7|7361.3|7346.3|7360.7|7345.7|1
1728664620000|2024-10-11 16:37:00|7360.6|7345.6|7362|7347|7362|7347|7357.7|7342.7|7
1728664630000|2024-10-11 16:37:10|7361.8|7346.8|7360.3|7345.3|7361.8|7346.8|7359.8|7344.8|4
1728664640000|2024-10-11 16:37:20|7360.7|7345.7|7362.8|7347.8|7362.8|7347.8|7360.7|7345.7|2
1728664650000|2024-10-11 16:37:30|7362.7|7347.7|7363.5|7348.5|7363.5|7348.5|7362.7|7347.7|2
1728664660000|2024-10-11 16:37:40|7363.6|7348.6|7363.1|7348.1|7363.6|7348.6|7362.8|7347.8|5
1728664670000|2024-10-11 16:37:50|7364.7|7349.7|7364.5|7349.5|7366|7351|7364.5|7349.5|5
1728664680000|2024-10-11 16:38:00|7365|7350|7365|7350|7365|7350|7365|7350|0
1728664690000|2024-10-11 16:38:10|7365.6|7350.6|7374|7359|7374.8|7359.8|7365.6|7350.6|17
1728664700000|2024-10-11 16:38:20|7375.5|7360.5|7374.5|7359.5|7376|7361|7374.5|7359.5|4
1728664710000|2024-10-11 16:38:30|7374.3|7359.3|7377|7362|7377|7362|7374|7359|4
1728664720000|2024-10-11 16:38:40|7376.5|7361.5|7375.8|7360.8|7376.5|7361.5|7375.8|7360.8|8
1728664730000|2024-10-11 16:38:50|7375|7360|7372.6|7357.6|7375|7360|7372.6|7357.6|8
1728664740000|2024-10-11 16:39:00|7372|7357|7377|7362|7378.5|7363.5|7372|7357|24
1728664750000|2024-10-11 16:39:10|7377.5|7362.5|7375.5|7360.5|7377.5|7362.5|7375.5|7360.5|5
1728664760000|2024-10-11 16:39:20|7375|7360|7375.5|7360.5|7376|7361|7374.5|7359.5|4
1728664770000|2024-10-11 16:39:30|7376|7361|7375.5|7360.5|7376|7361|7375.5|7360.5|1
1728664780000|2024-10-11 16:39:40|7376|7361|7376|7361|7376|7361|7376|7361|1
1728664790000|2024-10-11 16:39:50|7376.5|7361.5|7375.5|7360.5|7376.5|7361.5|7375.5|7360.5|2
1728664800000|2024-10-11 16:40:00|||||||||5
1728664810000|2024-10-11 16:40:10|7377|7362|7376.5|7361.5|7378.1|7363.1|7376.5|7361.5|3
1728664820000|2024-10-11 16:40:20|7376.6|7361.6|7377|7362|7377|7362|7376.6|7361.6|0
1728664830000|2024-10-11 16:40:30|7377.5|7362.5|7380.5|7365.5|7380.5|7365.5|7377.5|7362.5|3
1728664840000|2024-10-11 16:40:40|7380|7365|7380.6|7365.6|7380.6|7365.6|7380|7365|0
1728664850000|2024-10-11 16:40:50|7380.5|7365.5|7381|7366|7382|7367|7380.5|7365.5|3
1728664860000|2024-10-11 16:41:00|7379.9|7364.9|7379.5|7364.5|7380.5|7365.5|7379.5|7364.5|10
1728664880000|2024-10-11 16:41:20|7380|7365|7380|7365|7380|7365|7380|7365|3
1728664890000|2024-10-11 16:41:30|7379.5|7364.5|7380|7365|7380|7365|7379.5|7364.5|1
1728664900000|2024-10-11 16:41:40|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380.1|7365.1|0
1728664910000|2024-10-11 16:41:50|7380.9|7365.9|7384.9|7369.9|7384.9|7369.9|7380.9|7365.9|5
1728664920000|2024-10-11 16:42:00|7385|7370|7384.9|7369.9|7386|7371|7384.9|7369.9|12
1728664930000|2024-10-11 16:42:10|7385|7370|7385.7|7370.7|7386|7371|7384.9|7369.9|3
1728664940000|2024-10-11 16:42:20|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7384.4|7369.4|2
1728664950000|2024-10-11 16:42:30|7383.8|7368.8|7382|7367|7383.8|7368.8|7382|7367|0
1728664960000|2024-10-11 16:42:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|2
1728664970000|2024-10-11 16:42:50|7383|7368|7382.5|7367.5|7383|7368|7382|7367|2
1728664980000|2024-10-11 16:43:00|||||||||1
1728664990000|2024-10-11 16:43:10|7383|7368|7383|7368|7383|7368|7383|7368|0
1728665020000|2024-10-11 16:43:40|7383.1|7368.1|7382|7367|7383.5|7368.5|7382|7367|11
1728665030000|2024-10-11 16:43:50|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|2
1728665040000|2024-10-11 16:44:00|7380.9|7365.9|7380.2|7365.2|7380.9|7365.9|7380.2|7365.2|9
1728665050000|2024-10-11 16:44:10|7380.4|7365.4|7381.2|7366.2|7383.4|7368.4|7380.4|7365.4|2
1728665060000|2024-10-11 16:44:20|7382.2|7367.2|7381.9|7366.9|7382.4|7367.4|7381.9|7366.9|4
1728665070000|2024-10-11 16:44:30|7382|7367|7382.9|7367.9|7383|7368|7382|7367|3
1728665080000|2024-10-11 16:44:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1728665090000|2024-10-11 16:44:50|7384.6|7369.6|7383.9|7368.9|7385.9|7370.9|7383.9|7368.9|18
1728665100000|2024-10-11 16:45:00|7383.5|7368.5|7388.5|7373.5|7388.5|7373.5|7383.5|7368.5|17
1728665110000|2024-10-11 16:45:10|7388.9|7373.9|7391.5|7376.5|7392.6|7377.6|7388.9|7373.9|62
1728665120000|2024-10-11 16:45:20|7391.6|7376.6|7389.5|7374.5|7392|7377|7389.4|7374.4|6
1728665130000|2024-10-11 16:45:30|7390|7375|7392.4|7377.4|7392.5|7377.5|7389.5|7374.5|3
1728665140000|2024-10-11 16:45:40|7393|7378|7392|7377|7393|7378|7392|7377|4
1728665150000|2024-10-11 16:45:50|7392.1|7377.1|7392.5|7377.5|7393|7378|7392.1|7377.1|1
1728665160000|2024-10-11 16:46:00|7392.4|7377.4|7393|7378|7393|7378|7392.4|7377.4|0
1728665170000|2024-10-11 16:46:10|7392.6|7377.6|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|1
1728665180000|2024-10-11 16:46:20|7394.1|7379.1|7395.6|7380.6|7395.6|7380.6|7393.5|7378.5|5
1728665190000|2024-10-11 16:46:30|7394.6|7379.6|7397|7382|7399.4|7384.4|7394.1|7379.1|21
1728665200000|2024-10-11 16:46:40|7396.4|7381.4|7396.4|7381.4|7396.5|7381.5|7396.1|7381.1|1
1728665210000|2024-10-11 16:46:50|7397.1|7382.1|7396.5|7381.5|7397.6|7382.6|7396.5|7381.5|21
1728665220000|2024-10-11 16:47:00|7396.2|7381.2|7396|7381|7396.2|7381.2|7395.9|7380.9|2
1728665250000|2024-10-11 16:47:30|7396.1|7381.1|7396|7381|7396.1|7381.1|7396|7381|2
1728665260000|2024-10-11 16:47:40|7396.1|7381.1|7398.5|7383.5|7398.5|7383.5|7396.1|7381.1|1
1728665270000|2024-10-11 16:47:50|7398.1|7383.1|7399.1|7384.1|7399.1|7384.1|7398.1|7383.1|6
1728665280000|2024-10-11 16:48:00|7399.6|7384.6|7397.9|7382.9|7399.6|7384.6|7397.9|7382.9|2
1728665290000|2024-10-11 16:48:10|7397.1|7382.1|7397.5|7382.5|7397.7|7382.7|7397.1|7382.1|2
1728665300000|2024-10-11 16:48:20|7397.6|7382.6|7398.4|7383.4|7398.6|7383.6|7397.6|7382.6|2
1728665310000|2024-10-11 16:48:30|7398.7|7383.7|7400.2|7385.2|7400.2|7385.2|7398.7|7383.7|5
1728665320000|2024-10-11 16:48:40|7400.1|7385.1|7400.2|7385.2|7400.7|7385.7|7399.7|7384.7|8
1728665330000|2024-10-11 16:48:50|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7400.9|7385.9|3
1728665340000|2024-10-11 16:49:00|7401.9|7386.9|7403.2|7388.2|7403.6|7388.6|7401.9|7386.9|3
1728665350000|2024-10-11 16:49:10|7402.6|7387.6|7402.7|7387.7|7402.7|7387.7|7402.6|7387.6|9
1728665360000|2024-10-11 16:49:20|7403.1|7388.1|7402.6|7387.6|7403.1|7388.1|7402.6|7387.6|1
1728665370000|2024-10-11 16:49:30|7403.6|7388.6|7403.6|7388.6|7405.5|7390.5|7403.6|7388.6|6
1728665380000|2024-10-11 16:49:40|7402.2|7387.2|7401.6|7386.6|7402.2|7387.2|7400.5|7385.5|8
1728665390000|2024-10-11 16:49:50|7402.1|7387.1|7402|7387|7402.1|7387.1|7402|7387|1
1728665400000|2024-10-11 16:50:00|7402.1|7387.1|7402.4|7387.4|7403|7388|7402|7387|4
1728665410000|2024-10-11 16:50:10|7401.5|7386.5|7401.5|7386.5|7401.6|7386.6|7401.5|7386.5|0
1728665420000|2024-10-11 16:50:20|7401.1|7386.1|7402|7387|7402|7387|7401.1|7386.1|3
1728665430000|2024-10-11 16:50:30|7402.1|7387.1|7401.6|7386.6|7403.5|7388.5|7401.6|7386.6|2
1728665440000|2024-10-11 16:50:40|7402.1|7387.1|7401.6|7386.6|7402.5|7387.5|7401.5|7386.5|0
1728665450000|2024-10-11 16:50:50|7401.7|7386.7|7401.6|7386.6|7402.5|7387.5|7401.6|7386.6|0
1728665460000|2024-10-11 16:51:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1728665470000|2024-10-11 16:51:10|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1728665480000|2024-10-11 16:51:20|||||||||3
1728665490000|2024-10-11 16:51:30|7401.5|7386.5|7403.4|7388.4|7403.4|7388.4|7401.2|7386.2|26
1728665500000|2024-10-11 16:51:40|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7402.7|7387.7|2
1728665510000|2024-10-11 16:51:50|7406|7391|7407|7392|7407|7392|7406|7391|26
1728665520000|2024-10-11 16:52:00|7406.7|7391.7|7407|7392|7407|7392|7406|7391|41
1728665530000|2024-10-11 16:52:10|7406.6|7391.6|7406.6|7391.6|7407.1|7392.1|7406.5|7391.5|4
1728665550000|2024-10-11 16:52:30|7407.7|7392.7|7408.1|7393.1|7408.1|7393.1|7407.7|7392.7|1
1728665560000|2024-10-11 16:52:40|7408|7393|7407.5|7392.5|7408|7393|7406.5|7391.5|10
1728665570000|2024-10-11 16:52:50|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1728665580000|2024-10-11 16:53:00|7407.5|7392.5|7407.5|7392.5|7408|7393|7407.5|7392.5|2
1728665590000|2024-10-11 16:53:10|7408.5|7393.5|7407.5|7392.5|7408.5|7393.5|7407.5|7392.5|4
1728665600000|2024-10-11 16:53:20|7407.1|7392.1|7406.1|7391.1|7407.1|7392.1|7405.5|7390.5|5
1728665610000|2024-10-11 16:53:30|7406.6|7391.6|7408|7393|7408|7393|7406.5|7391.5|5
1728665620000|2024-10-11 16:53:40|7407.6|7392.6|7405.5|7390.5|7407.6|7392.6|7405.5|7390.5|4
1728665630000|2024-10-11 16:53:50|7405.6|7390.6|7403.1|7388.1|7405.6|7390.6|7403.1|7388.1|23
1728665640000|2024-10-11 16:54:00|7402.7|7387.7|7403.1|7388.1|7403.6|7388.6|7402.7|7387.7|1
1728665650000|2024-10-11 16:54:10|7403.5|7388.5|7403|7388|7403.9|7388.9|7403|7388|6
1728665660000|2024-10-11 16:54:20|7401.9|7386.9|7402.1|7387.1|7402.4|7387.4|7401.2|7386.2|18
1728665670000|2024-10-11 16:54:30|7401.7|7386.7|7401.2|7386.2|7401.7|7386.7|7401.2|7386.2|0
1728665680000|2024-10-11 16:54:40|7400.6|7385.6|7401.1|7386.1|7401.4|7386.4|7400.6|7385.6|2
1728665690000|2024-10-11 16:54:50|7401.2|7386.2|7398.1|7383.1|7401.2|7386.2|7398.1|7383.1|34
1728665700000|2024-10-11 16:55:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|6
1728665710000|2024-10-11 16:55:10|7398.6|7383.6|7398|7383|7398.6|7383.6|7397.2|7382.2|13
1728665720000|2024-10-11 16:55:20|7397.7|7382.7|7396|7381|7398|7383|7396|7381|6
1728665730000|2024-10-11 16:55:30|||||||||4
1728665740000|2024-10-11 16:55:40|7396.2|7381.2|7396.5|7381.5|7397.1|7382.1|7396.2|7381.2|12
1728665750000|2024-10-11 16:55:50|7397.5|7382.5|7397|7382|7397.5|7382.5|7397|7382|1
1728665760000|2024-10-11 16:56:00|7397.5|7382.5|7398.1|7383.1|7398.1|7383.1|7397|7382|20
1728665770000|2024-10-11 16:56:10|7400|7385|7400.5|7385.5|7400.5|7385.5|7399.9|7384.9|8
1728665790000|2024-10-11 16:56:30|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|17
1728665800000|2024-10-11 16:56:40|||||||||7
1728665810000|2024-10-11 16:56:50|7399.6|7384.6|7399.4|7384.4|7399.6|7384.6|7399.4|7384.4|8
1728665820000|2024-10-11 16:57:00|7399.5|7384.5|7400|7385|7400.1|7385.1|7399.5|7384.5|21
1728665830000|2024-10-11 16:57:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1728665840000|2024-10-11 16:57:20|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|0
1728665850000|2024-10-11 16:57:30|7400.1|7385.1|7399.9|7384.9|7400.1|7385.1|7399.9|7384.9|4
1728665860000|2024-10-11 16:57:40|7399.4|7384.4|7399.5|7384.5|7399.5|7384.5|7399.4|7384.4|2
1728665870000|2024-10-11 16:57:50|7399.4|7384.4|7396.7|7381.7|7399.4|7384.4|7396.7|7381.7|3
1728665880000|2024-10-11 16:58:00|7396.9|7381.9|7397.4|7382.4|7397.4|7382.4|7396.9|7381.9|0
1728665890000|2024-10-11 16:58:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|2
1728665900000|2024-10-11 16:58:20|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|3
1728665910000|2024-10-11 16:58:30|7397.4|7382.4|7395.7|7380.7|7397.4|7382.4|7395.7|7380.7|4
1728665920000|2024-10-11 16:58:40|7396.9|7381.9|7398.1|7383.1|7398.1|7383.1|7396.9|7381.9|2
1728665930000|2024-10-11 16:58:50|7397.7|7382.7|7400.2|7385.2|7400.9|7385.9|7397.7|7382.7|2
1728665940000|2024-10-11 16:59:00|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|0
1728665950000|2024-10-11 16:59:10|7400.4|7385.4|7399.2|7384.2|7400.4|7385.4|7399.2|7384.2|2
1728665960000|2024-10-11 16:59:20|7400.2|7385.2|7400.5|7385.5|7400.5|7385.5|7400.2|7385.2|2
1728665970000|2024-10-11 16:59:30|7400.9|7385.9|7401.4|7386.4|7401.4|7386.4|7400.9|7385.9|1
1728665980000|2024-10-11 16:59:40|7401|7386|7400.7|7385.7|7401|7386|7400.7|7385.7|3
1728665990000|2024-10-11 16:59:50|7401.2|7386.2|7404.4|7389.4|7404.4|7389.4|7401.2|7386.2|28
1728666000000|2024-10-11 17:00:00|7405.1|7390.1|7407.2|7392.2|7407.2|7392.2|7405.1|7390.1|12
1728666010000|2024-10-11 17:00:10|7406.4|7391.4|7405.7|7390.7|7406.4|7391.4|7405.7|7390.7|3
1728666020000|2024-10-11 17:00:20|7406|7391|7406.7|7391.7|7406.7|7391.7|7406|7391|5
1728666030000|2024-10-11 17:00:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|2
1728666040000|2024-10-11 17:00:40|7405.2|7390.2|7405.4|7390.4|7405.4|7390.4|7404.7|7389.7|6
1728666050000|2024-10-11 17:00:50|7406.1|7391.1|7406.4|7391.4|7406.4|7391.4|7406.1|7391.1|3
1728666060000|2024-10-11 17:01:00|7406.7|7391.7|7407.4|7392.4|7407.4|7392.4|7406.7|7391.7|2
1728666070000|2024-10-11 17:01:10|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.7|7393.7|8
1728666090000|2024-10-11 17:01:30|7408.7|7393.7|7409.4|7394.4|7409.4|7394.4|7408.7|7393.7|4
1728666100000|2024-10-11 17:01:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|6
1728666110000|2024-10-11 17:01:50|7408.9|7393.9|7407|7392|7408.9|7393.9|7407|7392|2
1728666120000|2024-10-11 17:02:00|7406.7|7391.7|7406.6|7391.6|7407.1|7392.1|7406.6|7391.6|1
1728666140000|2024-10-11 17:02:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.2|7391.2|2
1728666150000|2024-10-11 17:02:30|7407.7|7392.7|7408.2|7393.2|7408.2|7393.2|7407.7|7392.7|2
1728666160000|2024-10-11 17:02:40|7408.6|7393.6|7408.7|7393.7|7408.9|7393.9|7408.6|7393.6|3
1728666170000|2024-10-11 17:02:50|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1728666180000|2024-10-11 17:03:00|7407.8|7392.8|7406.2|7391.2|7407.8|7392.8|7406.2|7391.2|4
1728666190000|2024-10-11 17:03:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1728666220000|2024-10-11 17:03:40|7406.5|7391.5|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|2
1728666230000|2024-10-11 17:03:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1728666250000|2024-10-11 17:04:10|7408|7393|7409.7|7394.7|7409.7|7394.7|7408|7393|7
1728666260000|2024-10-11 17:04:20|7409|7394|7408.7|7393.7|7409.7|7394.7|7408.7|7393.7|8
1728666270000|2024-10-11 17:04:30|7409.9|7394.9|7409.2|7394.2|7409.9|7394.9|7409.2|7394.2|3
1728666280000|2024-10-11 17:04:40|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1728666300000|2024-10-11 17:05:00|7409.2|7394.2|7409.7|7394.7|7409.7|7394.7|7409.2|7394.2|1
1728666320000|2024-10-11 17:05:20|7410.2|7395.2|7409.7|7394.7|7410.2|7395.2|7409.7|7394.7|2
1728666330000|2024-10-11 17:05:30|7410.2|7395.2|7410.2|7395.2|7410.4|7395.4|7409.7|7394.7|30
1728666340000|2024-10-11 17:05:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1728666350000|2024-10-11 17:05:50|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|2
1728666360000|2024-10-11 17:06:00|7409.1|7394.1|7408.2|7393.2|7409.2|7394.2|7408.2|7393.2|2
1728666370000|2024-10-11 17:06:10|7408.4|7393.4|7408.6|7393.6|7409.1|7394.1|7408.4|7393.4|0
1728666380000|2024-10-11 17:06:20|7408.7|7393.7|7409.9|7394.9|7409.9|7394.9|7408.7|7393.7|3
1728666390000|2024-10-11 17:06:30|7410|7395|7410.4|7395.4|7410.4|7395.4|7410|7395|0
1728666400000|2024-10-11 17:06:40|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|3
1728666420000|2024-10-11 17:07:00|7408.8|7393.8|7409.3|7394.3|7409.3|7394.3|7408.8|7393.8|1
1728666430000|2024-10-11 17:07:10|7409.8|7394.8|7410.4|7395.4|7410.4|7395.4|7409.8|7394.8|4
1728666440000|2024-10-11 17:07:20|7412.8|7397.8|7411.1|7396.1|7412.8|7397.8|7410.3|7395.3|12
1728666470000|2024-10-11 17:07:50|7410|7395|7410.3|7395.3|7410.3|7395.3|7409.6|7394.6|2
1728666490000|2024-10-11 17:08:10|7410.1|7395.1|7408.6|7393.6|7410.1|7395.1|7408.6|7393.6|2
1728666500000|2024-10-11 17:08:20|7410.1|7395.1|7409.6|7394.6|7410.1|7395.1|7409.3|7394.3|4
1728666510000|2024-10-11 17:08:30|7410.1|7395.1|7409.9|7394.9|7410.1|7395.1|7409.9|7394.9|4
1728666520000|2024-10-11 17:08:40|7409.3|7394.3|7410.1|7395.1|7410.1|7395.1|7409.3|7394.3|1
1728666540000|2024-10-11 17:09:00|7409.8|7394.8|7408.8|7393.8|7409.8|7394.8|7408.6|7393.6|8
1728666560000|2024-10-11 17:09:20|7407.8|7392.8|7407.1|7392.1|7408.1|7393.1|7407.1|7392.1|8
1728666570000|2024-10-11 17:09:30|7407|7392|7406.2|7391.2|7407|7392|7406.2|7391.2|2
1728666580000|2024-10-11 17:09:40|7405.4|7390.4|7403.5|7388.5|7405.4|7390.4|7403.5|7388.5|5
1728666590000|2024-10-11 17:09:50|7403|7388|7403|7388|7403|7388|7403|7388|2
1728666620000|2024-10-11 17:10:20|7402.5|7387.5|7402.5|7387.5|7402.6|7387.6|7402.5|7387.5|1
1728666640000|2024-10-11 17:10:40|7403.2|7388.2|7404|7389|7404.6|7389.6|7403.2|7388.2|10
1728666650000|2024-10-11 17:10:50|7404.3|7389.3|7404.8|7389.8|7405.3|7390.3|7404.3|7389.3|1
1728666660000|2024-10-11 17:11:00|7404.6|7389.6|7402.5|7387.5|7404.6|7389.6|7402.5|7387.5|4
1728666670000|2024-10-11 17:11:10|7402.1|7387.1|7404.3|7389.3|7404.3|7389.3|7402.1|7387.1|4
1728666680000|2024-10-11 17:11:20|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1728666690000|2024-10-11 17:11:30|7404|7389|7404.1|7389.1|7404.1|7389.1|7404|7389|1
1728666700000|2024-10-11 17:11:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1728666710000|2024-10-11 17:11:50|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1728666720000|2024-10-11 17:12:00|||||||||1
1728666730000|2024-10-11 17:12:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|3
1728666750000|2024-10-11 17:12:30|7404.1|7389.1|7404.8|7389.8|7404.8|7389.8|7404.1|7389.1|1
1728666760000|2024-10-11 17:12:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1728666780000|2024-10-11 17:13:00|7404.5|7389.5|7404.1|7389.1|7404.6|7389.6|7404.1|7389.1|7
1728666800000|2024-10-11 17:13:20|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|1
1728666810000|2024-10-11 17:13:30|||||||||2
1728666820000|2024-10-11 17:13:40|7405.3|7390.3|7404.9|7389.9|7405.9|7390.9|7404.9|7389.9|3
1728666830000|2024-10-11 17:13:50|7406.4|7391.4|7407.4|7392.4|7407.4|7392.4|7406.4|7391.4|2
1728666840000|2024-10-11 17:14:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1728666850000|2024-10-11 17:14:10|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7405.8|7390.8|0
1728666860000|2024-10-11 17:14:20|7406.8|7391.8|7406.6|7391.6|7406.8|7391.8|7406.3|7391.3|0
1728666870000|2024-10-11 17:14:30|7406.3|7391.3|7406.6|7391.6|7406.8|7391.8|7406.3|7391.3|0
1728666880000|2024-10-11 17:14:40|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1728666890000|2024-10-11 17:14:50|7406.6|7391.6|7406.9|7391.9|7407.9|7392.9|7406.5|7391.5|56
1728666900000|2024-10-11 17:15:00|7407.4|7392.4|7407.5|7392.5|7408|7393|7407.4|7392.4|1
1728666910000|2024-10-11 17:15:10|7407.9|7392.9|7408|7393|7408|7393|7407.9|7392.9|0
1728666920000|2024-10-11 17:15:20|7407.5|7392.5|7404.9|7389.9|7407.5|7392.5|7404.4|7389.4|11
1728666930000|2024-10-11 17:15:30|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.4|7389.4|3
1728666940000|2024-10-11 17:15:40|||||||||13
1728666950000|2024-10-11 17:15:50|7404.8|7389.8|7404.5|7389.5|7405|7390|7404.4|7389.4|54
1728666960000|2024-10-11 17:16:00|7404.4|7389.4|7403.7|7388.7|7404.4|7389.4|7403.5|7388.5|4
1728666970000|2024-10-11 17:16:10|7403.9|7388.9|7405.3|7390.3|7405.3|7390.3|7403.9|7388.9|11
1728666980000|2024-10-11 17:16:20|7404.8|7389.8|7403.2|7388.2|7404.8|7389.8|7403|7388|11
1728666990000|2024-10-11 17:16:30|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|1
1728667000000|2024-10-11 17:16:40|7401.5|7386.5|7401.2|7386.2|7401.5|7386.5|7401.2|7386.2|11
1728667010000|2024-10-11 17:16:50|7401|7386|7400.7|7385.7|7401|7386|7400.7|7385.7|0
1728667020000|2024-10-11 17:17:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|0
1728667030000|2024-10-11 17:17:10|7401.2|7386.2|7401.9|7386.9|7402|7387|7401.2|7386.2|6
1728667040000|2024-10-11 17:17:20|7401.2|7386.2|7403.3|7388.3|7403.3|7388.3|7401.2|7386.2|12
1728667050000|2024-10-11 17:17:30|7403.7|7388.7|7403.9|7388.9|7403.9|7388.9|7403.3|7388.3|20
1728667060000|2024-10-11 17:17:40|7406.3|7391.3|7405.3|7390.3|7406.3|7391.3|7405.3|7390.3|18
1728667070000|2024-10-11 17:17:50|7403.8|7388.8|7403.7|7388.7|7404|7389|7403.3|7388.3|23
1728667080000|2024-10-11 17:18:00|7403.5|7388.5|7403|7388|7403.5|7388.5|7403|7388|4
1728667090000|2024-10-11 17:18:10|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1728667100000|2024-10-11 17:18:20|7402.8|7387.8|7403.5|7388.5|7403.5|7388.5|7402.8|7387.8|1
1728667110000|2024-10-11 17:18:30|7404|7389|7406|7391|7406|7391|7404|7389|3
1728667130000|2024-10-11 17:18:50|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|0
1728667140000|2024-10-11 17:19:00|7407|7392|7407|7392|7407|7392|7407|7392|1
1728667150000|2024-10-11 17:19:10|7407.5|7392.5|7407.5|7392.5|7407.7|7392.7|7407.5|7392.5|1
1728667160000|2024-10-11 17:19:20|7408.3|7393.3|7407|7392|7408.8|7393.8|7407|7392|7
1728667180000|2024-10-11 17:19:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|0
1728667200000|2024-10-11 17:20:00|7406.5|7391.5|7406.7|7391.7|7406.7|7391.7|7406.5|7391.5|0
1728667210000|2024-10-11 17:20:10|7408.7|7393.7|7408.5|7393.5|7408.7|7393.7|7408.5|7393.5|1
1728667240000|2024-10-11 17:20:40|7408.7|7393.7|7409|7394|7409|7394|7408.7|7393.7|0
1728667250000|2024-10-11 17:20:50|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|1
1728667260000|2024-10-11 17:21:00|7409.9|7394.9|7410.2|7395.2|7410.2|7395.2|7409.9|7394.9|1
1728667270000|2024-10-11 17:21:10|7410.5|7395.5|7411.5|7396.5|7411.5|7396.5|7410.5|7395.5|5
1728667290000|2024-10-11 17:21:30|7411.7|7396.7|7410.4|7395.4|7412.2|7397.2|7410.4|7395.4|31
1728667300000|2024-10-11 17:21:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1728667310000|2024-10-11 17:21:50|7409.5|7394.5|7409.2|7394.2|7409.5|7394.5|7409.2|7394.2|0
1728667320000|2024-10-11 17:22:00|7406.7|7391.7|7406.7|7391.7|7407.7|7392.7|7406.7|7391.7|3
1728667330000|2024-10-11 17:22:10|7406.5|7391.5|7404|7389|7406.7|7391.7|7404|7389|2
1728667340000|2024-10-11 17:22:20|7403.7|7388.7|7404.1|7389.1|7404.9|7389.9|7403.7|7388.7|12
1728667350000|2024-10-11 17:22:30|7403.8|7388.8|7401.4|7386.4|7403.8|7388.8|7400.9|7385.9|1
1728667360000|2024-10-11 17:22:40|7401.9|7386.9|7400.9|7385.9|7401.9|7386.9|7400.4|7385.4|2
1728667370000|2024-10-11 17:22:50|7401.2|7386.2|7401.4|7386.4|7401.9|7386.9|7401.2|7386.2|1
1728667380000|2024-10-11 17:23:00|7401.8|7386.8|7401.8|7386.8|7403.4|7388.4|7401.8|7386.8|3
1728667390000|2024-10-11 17:23:10|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|1
1728667400000|2024-10-11 17:23:20|7402.8|7387.8|7402.9|7387.9|7402.9|7387.9|7402.8|7387.8|1
1728667410000|2024-10-11 17:23:30|7403.3|7388.3|7403.9|7388.9|7404.4|7389.4|7403.3|7388.3|3
1728667430000|2024-10-11 17:23:50|7404.4|7389.4|7404.9|7389.9|7404.9|7389.9|7404.4|7389.4|5
1728667440000|2024-10-11 17:24:00|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|0
1728667460000|2024-10-11 17:24:20|7404.4|7389.4|7403.5|7388.5|7404.4|7389.4|7403.5|7388.5|0
1728667470000|2024-10-11 17:24:30|7404.7|7389.7|7404.7|7389.7|7405|7390|7404.7|7389.7|3
1728667480000|2024-10-11 17:24:40|7405.2|7390.2|7403.7|7388.7|7405.2|7390.2|7403.2|7388.2|2
1728667490000|2024-10-11 17:24:50|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|7404.5|7389.5|1
1728667510000|2024-10-11 17:25:10|7403.3|7388.3|7402.9|7387.9|7403.3|7388.3|7402.5|7387.5|3
1728667520000|2024-10-11 17:25:20|7403|7388|7403|7388|7403|7388|7402.9|7387.9|1
1728667530000|2024-10-11 17:25:30|7403.5|7388.5|7403.7|7388.7|7403.7|7388.7|7403.5|7388.5|2
1728667540000|2024-10-11 17:25:40|7403.8|7388.8|7404.2|7389.2|7404.2|7389.2|7403.8|7388.8|2
1728667560000|2024-10-11 17:26:00|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|6
1728667570000|2024-10-11 17:26:10|7402.4|7387.4|7403|7388|7403|7388|7402.4|7387.4|0
1728667580000|2024-10-11 17:26:20|7400.2|7385.2|7399.7|7384.7|7400.2|7385.2|7399.7|7384.7|4
1728667590000|2024-10-11 17:26:30|7399.9|7384.9|7401.7|7386.7|7401.7|7386.7|7399.9|7384.9|1
1728667600000|2024-10-11 17:26:40|7401.8|7386.8|7403|7388|7403.2|7388.2|7401.8|7386.8|5
1728667610000|2024-10-11 17:26:50|7403.2|7388.2|7404.2|7389.2|7404.2|7389.2|7403.2|7388.2|0
1728667620000|2024-10-11 17:27:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|1
1728667630000|2024-10-11 17:27:10|7402.2|7387.2|7401.5|7386.5|7402.2|7387.2|7400.5|7385.5|2
1728667640000|2024-10-11 17:27:20|7401|7386|7400.7|7385.7|7401.2|7386.2|7399.7|7384.7|0
1728667650000|2024-10-11 17:27:30|7400.8|7385.8|7401.2|7386.2|7401.2|7386.2|7400.8|7385.8|0
1728667670000|2024-10-11 17:27:50|7401.3|7386.3|7401.7|7386.7|7401.7|7386.7|7401.3|7386.3|2
1728667680000|2024-10-11 17:28:00|7402.2|7387.2|7401.2|7386.2|7402.7|7387.7|7401.2|7386.2|2
1728667690000|2024-10-11 17:28:10|7401|7386|7400.7|7385.7|7401|7386|7400.4|7385.4|1
1728667710000|2024-10-11 17:28:30|7401.2|7386.2|7403.7|7388.7|7403.7|7388.7|7401.2|7386.2|3
1728667720000|2024-10-11 17:28:40|7403.5|7388.5|7399.4|7384.4|7403.5|7388.5|7399.4|7384.4|7
1728667730000|2024-10-11 17:28:50|7399|7384|7399.5|7384.5|7400|7385|7399|7384|3
1728667740000|2024-10-11 17:29:00|7401|7386|7402|7387|7402|7387|7401|7386|3
1728667750000|2024-10-11 17:29:10|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1728667760000|2024-10-11 17:29:20|7400.5|7385.5|7399|7384|7400.5|7385.5|7399|7384|15
1728667770000|2024-10-11 17:29:30|7399.4|7384.4|7398.3|7383.3|7399.8|7384.8|7397.3|7382.3|33
1728667780000|2024-10-11 17:29:40|||||||||3
1728667800000|2024-10-11 17:30:00|7398.4|7383.4|7398.8|7383.8|7398.8|7383.8|7398.4|7383.4|0
1728667820000|2024-10-11 17:30:20|||||||||1
1728667830000|2024-10-11 17:30:30|7400.3|7385.3|7401.7|7386.7|7401.9|7386.9|7400.3|7385.3|20
1728667840000|2024-10-11 17:30:40|7401.3|7386.3|7403.3|7388.3|7403.3|7388.3|7401.3|7386.3|2
1728667850000|2024-10-11 17:30:50|7403.4|7388.4|7400.7|7385.7|7403.4|7388.4|7400.7|7385.7|3
1728667860000|2024-10-11 17:31:00|7400.3|7385.3|7398.7|7383.7|7400.3|7385.3|7398.7|7383.7|4
1728667870000|2024-10-11 17:31:10|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|0
1728667880000|2024-10-11 17:31:20|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1728667890000|2024-10-11 17:31:30|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7397.8|7382.8|3
1728667900000|2024-10-11 17:31:40|7399|7384|7399|7384|7399|7384|7399|7384|0
1728667910000|2024-10-11 17:31:50|7400.5|7385.5|7401|7386|7401|7386|7400.5|7385.5|3
1728667920000|2024-10-11 17:32:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1728667930000|2024-10-11 17:32:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1728667940000|2024-10-11 17:32:20|7400.9|7385.9|7401.5|7386.5|7401.5|7386.5|7400.5|7385.5|2
1728667960000|2024-10-11 17:32:40|7400.5|7385.5|7401.5|7386.5|7401.5|7386.5|7400.5|7385.5|1
1728667970000|2024-10-11 17:32:50|7401.7|7386.7|7402|7387|7402|7387|7401.7|7386.7|0
1728667980000|2024-10-11 17:33:00|7402.5|7387.5|7403|7388|7403|7388|7402.5|7387.5|2
1728667990000|2024-10-11 17:33:10|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1728668010000|2024-10-11 17:33:30|7404.8|7389.8|7404.8|7389.8|7405.5|7390.5|7404.8|7389.8|3
1728668030000|2024-10-11 17:33:50|7404.9|7389.9|7405.4|7390.4|7405.4|7390.4|7404.9|7389.9|5
1728668040000|2024-10-11 17:34:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1728668050000|2024-10-11 17:34:10|7408|7393|7410|7395|7410|7395|7408|7393|11
1728668060000|2024-10-11 17:34:20|7409.3|7394.3|7408.3|7393.3|7409.3|7394.3|7408.3|7393.3|1
1728668070000|2024-10-11 17:34:30|7407.9|7392.9|7408.9|7393.9|7408.9|7393.9|7407.9|7392.9|1
1728668080000|2024-10-11 17:34:40|7408.5|7393.5|7408|7393|7408.5|7393.5|7408|7393|3
1728668090000|2024-10-11 17:34:50|7408.2|7393.2|7408.5|7393.5|7408.5|7393.5|7408.2|7393.2|0
1728668110000|2024-10-11 17:35:10|7409|7394|7409|7394|7409|7394|7409|7394|0
1728668130000|2024-10-11 17:35:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1728668140000|2024-10-11 17:35:40|||||||||4
1728668150000|2024-10-11 17:35:50|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1728668170000|2024-10-11 17:36:10|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|1
1728668190000|2024-10-11 17:36:30|7409.2|7394.2|7410.2|7395.2|7410.2|7395.2|7409.2|7394.2|2
1728668200000|2024-10-11 17:36:40|||||||||2
1728668210000|2024-10-11 17:36:50|7409.4|7394.4|7407.9|7392.9|7409.4|7394.4|7407.9|7392.9|14
1728668220000|2024-10-11 17:37:00|7407|7392|7407.4|7392.4|7407.4|7392.4|7407|7392|8
1728668240000|2024-10-11 17:37:20|7408|7393|7407.9|7392.9|7408.2|7393.2|7407.9|7392.9|6
1728668260000|2024-10-11 17:37:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1728668270000|2024-10-11 17:37:50|7408|7393|7407.9|7392.9|7408|7393|7407.9|7392.9|0
1728668280000|2024-10-11 17:38:00|7408.4|7393.4|7408.9|7393.9|7408.9|7393.9|7408.4|7393.4|1
1728668290000|2024-10-11 17:38:10|7409.4|7394.4|7408.9|7393.9|7409.4|7394.4|7408.9|7393.9|3
1728668300000|2024-10-11 17:38:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|6
1728668310000|2024-10-11 17:38:30|7407.8|7392.8|7408.8|7393.8|7408.8|7393.8|7407.8|7392.8|2
1728668320000|2024-10-11 17:38:40|7408.5|7393.5|7408.9|7393.9|7408.9|7393.9|7408.5|7393.5|0
1728668330000|2024-10-11 17:38:50|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.3|7394.3|1
1728668340000|2024-10-11 17:39:00|7408.9|7393.9|7409.3|7394.3|7409.9|7394.9|7408.9|7393.9|4
1728668350000|2024-10-11 17:39:10|7409.4|7394.4|7409|7394|7409.4|7394.4|7408.9|7393.9|15
1728668360000|2024-10-11 17:39:20|7409.2|7394.2|7409.4|7394.4|7409.4|7394.4|7409.2|7394.2|0
1728668370000|2024-10-11 17:39:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1728668390000|2024-10-11 17:39:50|7410|7395|7412|7397|7412|7397|7410|7395|2
1728668400000|2024-10-11 17:40:00|7412.4|7397.4|7413|7398|7413|7398|7412.4|7397.4|5
1728668410000|2024-10-11 17:40:10|7411.9|7396.9|7410.9|7395.9|7411.9|7396.9|7410.9|7395.9|17
1728668430000|2024-10-11 17:40:30|7410.5|7395.5|7410.9|7395.9|7411|7396|7410.5|7395.5|3
1728668440000|2024-10-11 17:40:40|7410.5|7395.5|7409.4|7394.4|7410.5|7395.5|7409.4|7394.4|5
1728668450000|2024-10-11 17:40:50|7410.6|7395.6|7409.7|7394.7|7410.6|7395.6|7409.7|7394.7|2
1728668460000|2024-10-11 17:41:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1728668480000|2024-10-11 17:41:20|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|3
1728668490000|2024-10-11 17:41:30|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1728668500000|2024-10-11 17:41:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|4
1728668510000|2024-10-11 17:41:50|7409.9|7394.9|7409.8|7394.8|7410.1|7395.1|7409.8|7394.8|8
1728668520000|2024-10-11 17:42:00|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7408.8|7393.8|1
1728668530000|2024-10-11 17:42:10|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728668540000|2024-10-11 17:42:20|7410.2|7395.2|7410.4|7395.4|7410.4|7395.4|7410.2|7395.2|2
1728668550000|2024-10-11 17:42:30|7410.7|7395.7|7409.4|7394.4|7410.7|7395.7|7409.4|7394.4|5
1728668560000|2024-10-11 17:42:40|7410|7395|7409.5|7394.5|7410|7395|7409.5|7394.5|0
1728668570000|2024-10-11 17:42:50|7409.7|7394.7|7410.2|7395.2|7410.2|7395.2|7409.7|7394.7|2
1728668590000|2024-10-11 17:43:10|||||||||1
1728668600000|2024-10-11 17:43:20|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|4
1728668610000|2024-10-11 17:43:30|7412|7397|7411.5|7396.5|7412.5|7397.5|7411.5|7396.5|2
1728668620000|2024-10-11 17:43:40|7412|7397|7412|7397|7412|7397|7412|7397|0
1728668630000|2024-10-11 17:43:50|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|1
1728668640000|2024-10-11 17:44:00|7411|7396|7411|7396|7412|7397|7411|7396|8
1728668650000|2024-10-11 17:44:10|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|2
1728668670000|2024-10-11 17:44:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1728668680000|2024-10-11 17:44:40|7412.6|7397.6|7412.9|7397.9|7412.9|7397.9|7412.6|7397.6|1
1728668690000|2024-10-11 17:44:50|7413.4|7398.4|7410.8|7395.8|7413.4|7398.4|7410.8|7395.8|5
1728668700000|2024-10-11 17:45:00|7410.1|7395.1|7412.1|7397.1|7412.1|7397.1|7410.1|7395.1|14
1728668710000|2024-10-11 17:45:10|7411.6|7396.6|7411.7|7396.7|7411.7|7396.7|7411.6|7396.6|4
1728668720000|2024-10-11 17:45:20|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|2
1728668740000|2024-10-11 17:45:40|||||||||6
1728668750000|2024-10-11 17:45:50|7412.2|7397.2|7412.6|7397.6|7412.6|7397.6|7412.1|7397.1|2
1728668760000|2024-10-11 17:46:00|7413.1|7398.1|7413.4|7398.4|7413.4|7398.4|7412.9|7397.9|10
1728668770000|2024-10-11 17:46:10|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|7413.3|7398.3|10
1728668800000|2024-10-11 17:46:40|7413.2|7398.2|7413.8|7398.8|7413.8|7398.8|7412.3|7397.3|6
1728668810000|2024-10-11 17:46:50|||||||||4
1728668820000|2024-10-11 17:47:00|7413.3|7398.3|7412.8|7397.8|7413.3|7398.3|7412.8|7397.8|8
1728668830000|2024-10-11 17:47:10|7413.2|7398.2|7413.2|7398.2|7413.5|7398.5|7413.2|7398.2|1
1728668840000|2024-10-11 17:47:20|7412|7397|7412|7397|7412|7397|7412|7397|2
1728668850000|2024-10-11 17:47:30|7411.7|7396.7|7411.2|7396.2|7411.7|7396.7|7411.2|7396.2|1
1728668860000|2024-10-11 17:47:40|7411.7|7396.7|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|0
1728668870000|2024-10-11 17:47:50|7411.7|7396.7|7412.7|7397.7|7412.8|7397.8|7411.7|7396.7|3
1728668890000|2024-10-11 17:48:10|7412.8|7397.8|7413.2|7398.2|7413.3|7398.3|7412.8|7397.8|2
1728668900000|2024-10-11 17:48:20|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1728668910000|2024-10-11 17:48:30|||||||||1
1728668920000|2024-10-11 17:48:40|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1728668930000|2024-10-11 17:48:50|7412|7397|7412.8|7397.8|7412.8|7397.8|7411.9|7396.9|2
1728668940000|2024-10-11 17:49:00|7412.7|7397.7|7413.3|7398.3|7413.3|7398.3|7412.7|7397.7|1
1728668950000|2024-10-11 17:49:10|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|4
1728668960000|2024-10-11 17:49:20|7413.4|7398.4|7413.5|7398.5|7413.5|7398.5|7413.4|7398.4|5
1728668970000|2024-10-11 17:49:30|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1728668980000|2024-10-11 17:49:40|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|1
1728668990000|2024-10-11 17:49:50|7414.2|7399.2|7413.7|7398.7|7414.2|7399.2|7413.7|7398.7|1
1728669000000|2024-10-11 17:50:00|7413.8|7398.8|7414.2|7399.2|7414.2|7399.2|7413.8|7398.8|3
1728669020000|2024-10-11 17:50:20|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|2
1728669030000|2024-10-11 17:50:30|||||||||1
1728669040000|2024-10-11 17:50:40|||||||||5
1728669050000|2024-10-11 17:50:50|7413.4|7398.4|7413.3|7398.3|7413.4|7398.4|7413.3|7398.3|1
1728669070000|2024-10-11 17:51:10|7412.2|7397.2|7412.4|7397.4|7412.4|7397.4|7412.2|7397.2|3
1728669080000|2024-10-11 17:51:20|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1728669090000|2024-10-11 17:51:30|||||||||1
1728669100000|2024-10-11 17:51:40|7412.4|7397.4|7411.4|7396.4|7412.4|7397.4|7410.9|7395.9|4
1728669110000|2024-10-11 17:51:50|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1728669120000|2024-10-11 17:52:00|7411.8|7396.8|7411.9|7396.9|7411.9|7396.9|7411.8|7396.8|3
1728669130000|2024-10-11 17:52:10|7410.7|7395.7|7410.3|7395.3|7410.7|7395.7|7410.3|7395.3|5
1728669140000|2024-10-11 17:52:20|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|3
1728669150000|2024-10-11 17:52:30|7410.3|7395.3|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|1
1728669160000|2024-10-11 17:52:40|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1728669170000|2024-10-11 17:52:50|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|3
1728669180000|2024-10-11 17:53:00|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|6
1728669190000|2024-10-11 17:53:10|7410.3|7395.3|7410.6|7395.6|7410.8|7395.8|7410.3|7395.3|6
1728669200000|2024-10-11 17:53:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1728669210000|2024-10-11 17:53:30|7411.1|7396.1|7409.2|7394.2|7411.1|7396.1|7409.2|7394.2|7
1728669220000|2024-10-11 17:53:40|7409.4|7394.4|7409.3|7394.3|7409.4|7394.4|7409.2|7394.2|22
1728669230000|2024-10-11 17:53:50|7409.8|7394.8|7411.3|7396.3|7411.4|7396.4|7409.8|7394.8|2
1728669240000|2024-10-11 17:54:00|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1728669250000|2024-10-11 17:54:10|7412.3|7397.3|7411.7|7396.7|7412.3|7397.3|7411.7|7396.7|9
1728669260000|2024-10-11 17:54:20|7411.8|7396.8|7411.2|7396.2|7411.8|7396.8|7411.2|7396.2|2
1728669270000|2024-10-11 17:54:30|7411.4|7396.4|7411.6|7396.6|7412.2|7397.2|7411.4|7396.4|9
1728669280000|2024-10-11 17:54:40|7411.8|7396.8|7411.6|7396.6|7412.2|7397.2|7411.6|7396.6|0
1728669290000|2024-10-11 17:54:50|7411.8|7396.8|7412.7|7397.7|7412.7|7397.7|7411.8|7396.8|24
1728669300000|2024-10-11 17:55:00|||||||||11
1728669310000|2024-10-11 17:55:10|||||||||4
1728669330000|2024-10-11 17:55:30|7412.3|7397.3|7413.8|7398.8|7413.8|7398.8|7412.3|7397.3|20
1728669340000|2024-10-11 17:55:40|7413.1|7398.1|7411.8|7396.8|7413.3|7398.3|7411.8|7396.8|9
1728669350000|2024-10-11 17:55:50|7411.9|7396.9|7412.3|7397.3|7412.3|7397.3|7411.9|7396.9|0
1728669360000|2024-10-11 17:56:00|7411.9|7396.9|7410.6|7395.6|7411.9|7396.9|7410.4|7395.4|2
1728669370000|2024-10-11 17:56:10|7410.4|7395.4|7410.9|7395.9|7410.9|7395.9|7410.4|7395.4|1
1728669380000|2024-10-11 17:56:20|7411.1|7396.1|7412.6|7397.6|7412.6|7397.6|7411.1|7396.1|4
1728669400000|2024-10-11 17:56:40|7413.1|7398.1|7410.8|7395.8|7413.1|7398.1|7410.8|7395.8|38
1728669410000|2024-10-11 17:56:50|7412.1|7397.1|7411.9|7396.9|7412.1|7397.1|7411.6|7396.6|1
1728669420000|2024-10-11 17:57:00|7412.1|7397.1|7411.6|7396.6|7412.1|7397.1|7411.6|7396.6|4
1728669440000|2024-10-11 17:57:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1728669450000|2024-10-11 17:57:30|7411.7|7396.7|7412.1|7397.1|7412.1|7397.1|7411.6|7396.6|1
1728669480000|2024-10-11 17:58:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|4
1728669490000|2024-10-11 17:58:10|7411.4|7396.4|7412.1|7397.1|7412.1|7397.1|7411.4|7396.4|2
1728669500000|2024-10-11 17:58:20|7411.7|7396.7|7411.6|7396.6|7411.7|7396.7|7411.6|7396.6|5
1728669510000|2024-10-11 17:58:30|7411.4|7396.4|7411.6|7396.6|7411.6|7396.6|7411.4|7396.4|0
1728669520000|2024-10-11 17:58:40|||||||||1
1728669530000|2024-10-11 17:58:50|7411.8|7396.8|7409.8|7394.8|7411.8|7396.8|7409.8|7394.8|2
1728669540000|2024-10-11 17:59:00|7406.9|7391.9|7406.3|7391.3|7406.9|7391.9|7406.3|7391.3|21
1728669550000|2024-10-11 17:59:10|7406.9|7391.9|7407.3|7392.3|7407.7|7392.7|7406.9|7391.9|11
1728669570000|2024-10-11 17:59:30|7407.2|7392.2|7406.4|7391.4|7407.3|7392.3|7406.4|7391.4|11
1728669580000|2024-10-11 17:59:40|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|8
1728669590000|2024-10-11 17:59:50|7406.4|7391.4|7407.3|7392.3|7407.3|7392.3|7406.4|7391.4|4
1728669600000|2024-10-11 18:00:00|7407.4|7392.4|7407.6|7392.6|7407.6|7392.6|7407.4|7392.4|2
1728669610000|2024-10-11 18:00:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1728669620000|2024-10-11 18:00:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|2
1728669630000|2024-10-11 18:00:30|7407.9|7392.9|7408.4|7393.4|7408.4|7393.4|7407.9|7392.9|3
1728669640000|2024-10-11 18:00:40|7408.9|7393.9|7408.4|7393.4|7409.8|7394.8|7408.4|7393.4|6
1728669650000|2024-10-11 18:00:50|7408.7|7393.7|7407.8|7392.8|7408.7|7393.7|7407.8|7392.8|0
1728669660000|2024-10-11 18:01:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1728669670000|2024-10-11 18:01:10|7406.9|7391.9|7407.3|7392.3|7407.3|7392.3|7406.9|7391.9|6
1728669680000|2024-10-11 18:01:20|7406.9|7391.9|7406.8|7391.8|7407.8|7392.8|7406.8|7391.8|3
1728669690000|2024-10-11 18:01:30|||||||||4
1728669700000|2024-10-11 18:01:40|7406.3|7391.3|7405.8|7390.8|7406.3|7391.3|7405.3|7390.3|60
1728669710000|2024-10-11 18:01:50|7405.9|7390.9|7406.3|7391.3|7406.3|7391.3|7405.9|7390.9|1
1728669720000|2024-10-11 18:02:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|0
1728669740000|2024-10-11 18:02:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1728669750000|2024-10-11 18:02:30|||||||||1
1728669760000|2024-10-11 18:02:40|||||||||1
1728669770000|2024-10-11 18:02:50|7406.4|7391.4|7406.8|7391.8|7406.8|7391.8|7406.4|7391.4|1
1728669780000|2024-10-11 18:03:00|||||||||1
1728669790000|2024-10-11 18:03:10|7406.1|7391.1|7404.3|7389.3|7406.1|7391.1|7404.3|7389.3|7
1728669800000|2024-10-11 18:03:20|7404.2|7389.2|7402.8|7387.8|7404.2|7389.2|7402.8|7387.8|1
1728669810000|2024-10-11 18:03:30|7403.3|7388.3|7404.3|7389.3|7404.3|7389.3|7403.3|7388.3|5
1728669820000|2024-10-11 18:03:40|7403.9|7388.9|7402.9|7387.9|7403.9|7388.9|7402.9|7387.9|1
1728669830000|2024-10-11 18:03:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728669840000|2024-10-11 18:04:00|||||||||2
1728669850000|2024-10-11 18:04:10|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|5
1728669860000|2024-10-11 18:04:20|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1728669870000|2024-10-11 18:04:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|3
1728669890000|2024-10-11 18:04:50|7404.3|7389.3|7403.6|7388.6|7404.3|7389.3|7403.4|7388.4|2
1728669900000|2024-10-11 18:05:00|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|0
1728669910000|2024-10-11 18:05:10|7404.8|7389.8|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|4
1728669920000|2024-10-11 18:05:20|||||||||2
1728669940000|2024-10-11 18:05:40|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|3
1728669950000|2024-10-11 18:05:50|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|0
1728669960000|2024-10-11 18:06:00|7404.1|7389.1|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|2
1728669970000|2024-10-11 18:06:10|7404.9|7389.9|7405.4|7390.4|7405.4|7390.4|7404.9|7389.9|1
1728669980000|2024-10-11 18:06:20|7405.8|7390.8|7405.4|7390.4|7405.8|7390.8|7405.4|7390.4|12
1728669990000|2024-10-11 18:06:30|7405.1|7390.1|7403.4|7388.4|7405.1|7390.1|7403.3|7388.3|2
1728670010000|2024-10-11 18:06:50|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|1
1728670020000|2024-10-11 18:07:00|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|2
1728670030000|2024-10-11 18:07:10|7403.6|7388.6|7403.4|7388.4|7403.6|7388.6|7403.4|7388.4|1
1728670050000|2024-10-11 18:07:30|7403.1|7388.1|7402.6|7387.6|7403.4|7388.4|7402.4|7387.4|11
1728670070000|2024-10-11 18:07:50|||||||||1
1728670090000|2024-10-11 18:08:10|7402.9|7387.9|7403.2|7388.2|7403.3|7388.3|7402.6|7387.6|2
1728670100000|2024-10-11 18:08:20|7403.1|7388.1|7402.9|7387.9|7403.4|7388.4|7402.9|7387.9|8
1728670110000|2024-10-11 18:08:30|7402.5|7387.5|7402.3|7387.3|7402.5|7387.5|7401.2|7386.2|3
1728670120000|2024-10-11 18:08:40|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.3|7387.3|2
1728670130000|2024-10-11 18:08:50|7402.3|7387.3|7402.8|7387.8|7402.8|7387.8|7402.3|7387.3|0
1728670140000|2024-10-11 18:09:00|||||||||2
1728670160000|2024-10-11 18:09:20|7402.3|7387.3|7401.7|7386.7|7402.5|7387.5|7401.5|7386.5|6
1728670170000|2024-10-11 18:09:30|7402.1|7387.1|7403.1|7388.1|7403.1|7388.1|7402.1|7387.1|7
1728670180000|2024-10-11 18:09:40|7403.2|7388.2|7403|7388|7403.5|7388.5|7403|7388|10
1728670190000|2024-10-11 18:09:50|7403.1|7388.1|7403.1|7388.1|7403.5|7388.5|7403|7388|17
1728670200000|2024-10-11 18:10:00|7403.2|7388.2|7404.1|7389.1|7404.1|7389.1|7403.1|7388.1|10
1728670210000|2024-10-11 18:10:10|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1728670220000|2024-10-11 18:10:20|7404.1|7389.1|7403|7388|7404.1|7389.1|7403|7388|11
1728670240000|2024-10-11 18:10:40|7402.2|7387.2|7400.6|7385.6|7402.2|7387.2|7400.6|7385.6|3
1728670250000|2024-10-11 18:10:50|7400.5|7385.5|7399|7384|7400.5|7385.5|7399|7384|2
1728670260000|2024-10-11 18:11:00|7399.3|7384.3|7400.2|7385.2|7400.3|7385.3|7399.3|7384.3|2
1728670270000|2024-10-11 18:11:10|7400.3|7385.3|7402|7387|7402|7387|7400.2|7385.2|7
1728670280000|2024-10-11 18:11:20|7402.5|7387.5|7401.7|7386.7|7402.5|7387.5|7401.7|7386.7|7
1728670290000|2024-10-11 18:11:30|7402.2|7387.2|7400.7|7385.7|7402.2|7387.2|7400.2|7385.2|4
1728670300000|2024-10-11 18:11:40|7399.2|7384.2|7398.8|7383.8|7399.3|7384.3|7398.7|7383.7|13
1728670310000|2024-10-11 18:11:50|7398.5|7383.5|7396.5|7381.5|7398.8|7383.8|7396.3|7381.3|19
1728670320000|2024-10-11 18:12:00|7396.8|7381.8|7397.2|7382.2|7398.1|7383.1|7395.8|7380.8|18
1728670330000|2024-10-11 18:12:10|7397|7382|7395.5|7380.5|7397|7382|7395.5|7380.5|5
1728670340000|2024-10-11 18:12:20|7395.3|7380.3|7395.3|7380.3|7395.8|7380.8|7394.8|7379.8|9
1728670350000|2024-10-11 18:12:30|7394.8|7379.8|7392.6|7377.6|7394.8|7379.8|7392.6|7377.6|12
1728670360000|2024-10-11 18:12:40|7391.7|7376.7|7389.3|7374.3|7391.9|7376.9|7389.2|7374.2|7
1728670370000|2024-10-11 18:12:50|7389.2|7374.2|7389.2|7374.2|7389.6|7374.6|7389.2|7374.2|8
1728670380000|2024-10-11 18:13:00|7388.7|7373.7|7388|7373|7388.8|7373.8|7387.2|7372.2|18
1728670390000|2024-10-11 18:13:10|7388.8|7373.8|7389|7374|7389.5|7374.5|7388.5|7373.5|17
1728670400000|2024-10-11 18:13:20|7388.8|7373.8|7388.8|7373.8|7389|7374|7388.8|7373.8|2
1728670410000|2024-10-11 18:13:30|7388.5|7373.5|7388.6|7373.6|7388.8|7373.8|7388.2|7373.2|11
1728670420000|2024-10-11 18:13:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|5
1728670430000|2024-10-11 18:13:50|7389.1|7374.1|7388.5|7373.5|7389.2|7374.2|7387.5|7372.5|2
1728670440000|2024-10-11 18:14:00|7388.2|7373.2|7387.8|7372.8|7389.2|7374.2|7386.7|7371.7|92
1728670450000|2024-10-11 18:14:10|7388.2|7373.2|7388.9|7373.9|7389.6|7374.6|7388.2|7373.2|80
1728670460000|2024-10-11 18:14:20|7388.6|7373.6|7388.2|7373.2|7389.2|7374.2|7387.3|7372.3|70
1728670470000|2024-10-11 18:14:30|7387.8|7372.8|7386.4|7371.4|7388.8|7373.8|7386.3|7371.3|85
1728670480000|2024-10-11 18:14:40|7386.6|7371.6|7384.3|7369.3|7386.8|7371.8|7384.3|7369.3|81
1728670490000|2024-10-11 18:14:50|7384.7|7369.7|7382.3|7367.3|7384.7|7369.7|7382.3|7367.3|94
1728670500000|2024-10-11 18:15:00|7382.7|7367.7|7386.4|7371.4|7386.6|7371.6|7382.7|7367.7|122
1728670510000|2024-10-11 18:15:10|7386.9|7371.9|7384.8|7369.8|7388.7|7373.7|7384.8|7369.8|7
1728670520000|2024-10-11 18:15:20|7384.3|7369.3|7384.9|7369.9|7385.2|7370.2|7384.3|7369.3|4
1728670530000|2024-10-11 18:15:30|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|14
1728670540000|2024-10-11 18:15:40|7384.9|7369.9|7386.8|7371.8|7387.4|7372.4|7384.9|7369.9|50
1728670550000|2024-10-11 18:15:50|7386.6|7371.6|7382.7|7367.7|7386.6|7371.6|7382.7|7367.7|33
1728670560000|2024-10-11 18:16:00|7382.8|7367.8|7382.2|7367.2|7383.3|7368.3|7382.2|7367.2|52
1728670570000|2024-10-11 18:16:10|7382.6|7367.6|7386.6|7371.6|7386.6|7371.6|7382.6|7367.6|4
1728670580000|2024-10-11 18:16:20|7386.2|7371.2|7381.4|7366.4|7386.2|7371.2|7381.4|7366.4|25
1728670590000|2024-10-11 18:16:30|7381.8|7366.8|7381.4|7366.4|7381.9|7366.9|7381.4|7366.4|10
1728670600000|2024-10-11 18:16:40|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|6
1728670610000|2024-10-11 18:16:50|||||||||4
1728670620000|2024-10-11 18:17:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|9
1728670630000|2024-10-11 18:17:10|||||||||1
1728670640000|2024-10-11 18:17:20|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|4
1728670650000|2024-10-11 18:17:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|10
1728670660000|2024-10-11 18:17:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|6
1728670670000|2024-10-11 18:17:50|7379.8|7364.8|7379.1|7364.1|7379.8|7364.8|7379.1|7364.1|2
1728670680000|2024-10-11 18:18:00|7379.2|7364.2|7378.2|7363.2|7379.3|7364.3|7378.2|7363.2|13
1728670690000|2024-10-11 18:18:10|7378.1|7363.1|7377.3|7362.3|7378.1|7363.1|7377.3|7362.3|0
1728670700000|2024-10-11 18:18:20|7377.2|7362.2|7377.8|7362.8|7377.8|7362.8|7377.2|7362.2|2
1728670710000|2024-10-11 18:18:30|7378|7363|7376.6|7361.6|7378|7363|7376.6|7361.6|2
1728670720000|2024-10-11 18:18:40|7376.8|7361.8|7377.2|7362.2|7377.7|7362.7|7376.7|7361.7|2
1728670730000|2024-10-11 18:18:50|7377.3|7362.3|7377.6|7362.6|7378.1|7363.1|7377|7362|13
1728670740000|2024-10-11 18:19:00|7378|7363|7379.5|7364.5|7379.5|7364.5|7377.5|7362.5|8
1728670750000|2024-10-11 18:19:10|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1728670760000|2024-10-11 18:19:20|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|0
1728670770000|2024-10-11 18:19:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378|7363|10
1728670780000|2024-10-11 18:19:40|7377.5|7362.5|7378.6|7363.6|7378.6|7363.6|7377|7362|15
1728670790000|2024-10-11 18:19:50|7378.7|7363.7|7378.8|7363.8|7380|7365|7377.7|7362.7|17
1728670800000|2024-10-11 18:20:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1728867600000|2024-10-14 01:00:00|7383.6|7368.6|7376|7361|7383.6|7368.6|7375.2|7360.2|14
1728867610000|2024-10-14 01:00:10|7375.8|7360.8|7372|7357|7375.8|7360.8|7370.8|7355.8|24
1728867630000|2024-10-14 01:00:30|7370.9|7355.9|7369|7354|7370.9|7355.9|7369|7354|8
1728867640000|2024-10-14 01:00:40|7368.9|7353.9|7368.6|7353.6|7369|7354|7368.6|7353.6|22
1728867670000|2024-10-14 01:01:10|7364.1|7349.1|7362.6|7347.6|7364.1|7349.1|7362.6|7347.6|2
1728867680000|2024-10-14 01:01:20|7362.9|7347.9|7363.2|7348.2|7363.2|7348.2|7362.9|7347.9|0
1728867690000|2024-10-14 01:01:30|7363.1|7348.1|7362.6|7347.6|7363.1|7348.1|7362.6|7347.6|1
1728867700000|2024-10-14 01:01:40|7362.2|7347.2|7364|7349|7364|7349|7362.2|7347.2|1
1728867710000|2024-10-14 01:01:50|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1728867720000|2024-10-14 01:02:00|7363|7348|7362.7|7347.7|7363|7348|7362.7|7347.7|3
1728867730000|2024-10-14 01:02:10|7363.6|7348.6|7364.1|7349.1|7364.1|7349.1|7363.6|7348.6|1
1728867740000|2024-10-14 01:02:20|7364|7349|7363.9|7348.9|7364.1|7349.1|7363.9|7348.9|10
1728867750000|2024-10-14 01:02:30|7364|7349|7363.9|7348.9|7364|7349|7363.9|7348.9|11
1728867760000|2024-10-14 01:02:40|7364.4|7349.4|7365.2|7350.2|7365.2|7350.2|7364.4|7349.4|1
1728867770000|2024-10-14 01:02:50|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1728867780000|2024-10-14 01:03:00|7365.5|7350.5|7368.6|7353.6|7368.6|7353.6|7365.1|7350.1|2
1728867790000|2024-10-14 01:03:10|7368.5|7353.5|7368.1|7353.1|7368.5|7353.5|7368.1|7353.1|1
1728867810000|2024-10-14 01:03:30|7368.9|7353.9|7368.6|7353.6|7369|7354|7368.6|7353.6|2
1728867820000|2024-10-14 01:03:40|7366.7|7351.7|7366.2|7351.2|7366.7|7351.7|7366.2|7351.2|1
1728867830000|2024-10-14 01:03:50|7367.7|7352.7|7365|7350|7367.7|7352.7|7365|7350|2
1728867840000|2024-10-14 01:04:00|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|0
1728867870000|2024-10-14 01:04:30|7363|7348|7362.4|7347.4|7363|7348|7362.4|7347.4|2
1728867900000|2024-10-14 01:05:00|7363|7348|7362.9|7347.9|7363|7348|7362.9|7347.9|12
1728867910000|2024-10-14 01:05:10|7361.7|7346.7|7362.1|7347.1|7362.1|7347.1|7361.7|7346.7|2
1728867920000|2024-10-14 01:05:20|7361.4|7346.4|7361.2|7346.2|7361.4|7346.4|7361.2|7346.2|1
1728867930000|2024-10-14 01:05:30|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|32
1728867960000|2024-10-14 01:06:00|7341.3|7326.3|7337.3|7322.3|7341.3|7326.3|7337.3|7322.3|5
1728867970000|2024-10-14 01:06:10|7337.1|7322.1|7336.4|7321.4|7337.1|7322.1|7336.4|7321.4|0
1728867980000|2024-10-14 01:06:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|3
1728868010000|2024-10-14 01:06:50|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1728868030000|2024-10-14 01:07:10|7336.8|7321.8|7337|7322|7337.4|7322.4|7336.5|7321.5|1
1728868040000|2024-10-14 01:07:20|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|0
1728868050000|2024-10-14 01:07:30|||||||||1
1728868080000|2024-10-14 01:08:00|||||||||1
1728868100000|2024-10-14 01:08:20|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|6
1728868120000|2024-10-14 01:08:40|7336.9|7321.9|7336.5|7321.5|7336.9|7321.9|7336.5|7321.5|1
1728868140000|2024-10-14 01:09:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1728868150000|2024-10-14 01:09:10|||||||||1
1728868160000|2024-10-14 01:09:20|7336.6|7321.6|7335.9|7320.9|7336.6|7321.6|7335.9|7320.9|5
1728868200000|2024-10-14 01:10:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|0
1728868220000|2024-10-14 01:10:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|0
1728868240000|2024-10-14 01:10:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|1
1728868250000|2024-10-14 01:10:50|||||||||1
1728868260000|2024-10-14 01:11:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|0
1728868270000|2024-10-14 01:11:10|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|0
1728868280000|2024-10-14 01:11:20|||||||||2
1728868290000|2024-10-14 01:11:30|||||||||2
1728868300000|2024-10-14 01:11:40|||||||||1
1728868310000|2024-10-14 01:11:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1728868320000|2024-10-14 01:12:00|7334|7319|7336.1|7321.1|7336.1|7321.1|7334|7319|10
1728868330000|2024-10-14 01:12:10|||||||||6
1728868340000|2024-10-14 01:12:20|7335.4|7320.4|7335.4|7320.4|7335.8|7320.8|7335.4|7320.4|1
1728868350000|2024-10-14 01:12:30|||||||||1
1728868360000|2024-10-14 01:12:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|1
1728868370000|2024-10-14 01:12:50|7335.4|7320.4|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|0
1728868380000|2024-10-14 01:13:00|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|0
1728868390000|2024-10-14 01:13:10|||||||||1
1728868400000|2024-10-14 01:13:20|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|0
1728868450000|2024-10-14 01:14:10|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|0
1728868500000|2024-10-14 01:15:00|7335.5|7320.5|7335.4|7320.4|7335.5|7320.5|7335.4|7320.4|0
1728868570000|2024-10-14 01:16:10|7335|7320|7335|7320|7335|7320|7335|7320|0
1728868590000|2024-10-14 01:16:30|7333.4|7318.4|7329.3|7314.3|7333.4|7318.4|7329.3|7314.3|28
1728868600000|2024-10-14 01:16:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|10
1728868620000|2024-10-14 01:17:00|||||||||3
1728868660000|2024-10-14 01:17:40|||||||||1
1728868670000|2024-10-14 01:17:50|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|1
1728868680000|2024-10-14 01:18:00|7330.6|7315.6|7329.5|7314.5|7330.6|7315.6|7329.5|7314.5|9
1728868720000|2024-10-14 01:18:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|3
1728868740000|2024-10-14 01:19:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1728868750000|2024-10-14 01:19:10|7329.2|7314.2|7329.9|7314.9|7329.9|7314.9|7329.2|7314.2|14
1728868770000|2024-10-14 01:19:30|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1728868860000|2024-10-14 01:21:00|7329.9|7314.9|7329.8|7314.8|7329.9|7314.9|7329.8|7314.8|1
1728868870000|2024-10-14 01:21:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1728868890000|2024-10-14 01:21:30|7329|7314|7328.9|7313.9|7329|7314|7328.9|7313.9|0
1728868900000|2024-10-14 01:21:40|7328.8|7313.8|7327.3|7312.3|7328.8|7313.8|7327.3|7312.3|3
1728868930000|2024-10-14 01:22:10|7328|7313|7328.6|7313.6|7328.6|7313.6|7328|7313|5
1728868990000|2024-10-14 01:23:10|||||||||1
1728869010000|2024-10-14 01:23:30|7329|7314|7329|7314|7329|7314|7329|7314|10
1728869020000|2024-10-14 01:23:40|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|1
1728869110000|2024-10-14 01:25:10|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1728869120000|2024-10-14 01:25:20|7331.5|7316.5|7332.6|7317.6|7332.6|7317.6|7331.4|7316.4|1
1728869130000|2024-10-14 01:25:30|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1728869140000|2024-10-14 01:25:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|2
1728869150000|2024-10-14 01:25:50|||||||||6
1728869200000|2024-10-14 01:26:40|||||||||2
1728869210000|2024-10-14 01:26:50|7337.7|7322.7|7340|7325|7340|7325|7337.7|7322.7|2
1728869220000|2024-10-14 01:27:00|7340.3|7325.3|7341.1|7326.1|7341.7|7326.7|7340.3|7325.3|5
1728869230000|2024-10-14 01:27:10|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1728869260000|2024-10-14 01:27:40|7342.3|7327.3|7342.5|7327.5|7342.5|7327.5|7342.3|7327.3|3
1728869270000|2024-10-14 01:27:50|7343|7328|7343|7328|7343|7328|7343|7328|23
1728869300000|2024-10-14 01:28:20|7345.1|7330.1|7346.6|7331.6|7346.6|7331.6|7345.1|7330.1|14
1728869320000|2024-10-14 01:28:40|7347|7332|7349.5|7334.5|7349.5|7334.5|7347|7332|15
1728869350000|2024-10-14 01:29:10|||||||||2
1728869400000|2024-10-14 01:30:00|7347.3|7332.3|7348.4|7333.4|7348.4|7333.4|7347.3|7332.3|14
1728869410000|2024-10-14 01:30:10|7348|7333|7348|7333|7348|7333|7348|7333|0
1728869430000|2024-10-14 01:30:30|7346.5|7331.5|7346|7331|7346.5|7331.5|7346|7331|2
1728869440000|2024-10-14 01:30:40|7345.9|7330.9|7345.5|7330.5|7345.9|7330.9|7345.5|7330.5|1
1728869450000|2024-10-14 01:30:50|7344|7329|7343|7328|7344|7329|7343|7328|1
1728869460000|2024-10-14 01:31:00|7342.9|7327.9|7343.3|7328.3|7343.4|7328.4|7342.5|7327.5|0
1728869470000|2024-10-14 01:31:10|7343|7328|7343|7328|7343|7328|7343|7328|0
1728869480000|2024-10-14 01:31:20|7343.4|7328.4|7344|7329|7344|7329|7343.4|7328.4|1
1728869490000|2024-10-14 01:31:30|7344.4|7329.4|7344.9|7329.9|7344.9|7329.9|7344.4|7329.4|1
1728869520000|2024-10-14 01:32:00|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|7344.5|7329.5|0
1728869530000|2024-10-14 01:32:10|7344|7329|7344|7329|7344|7329|7344|7329|0
1728869580000|2024-10-14 01:33:00|7344.2|7329.2|7344.5|7329.5|7344.5|7329.5|7344.2|7329.2|4
1728869600000|2024-10-14 01:33:20|7344.4|7329.4|7343|7328|7344.4|7329.4|7343|7328|0
1728869620000|2024-10-14 01:33:40|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|0
1728869630000|2024-10-14 01:33:50|7341|7326|7341|7326|7341|7326|7341|7326|0
1728869640000|2024-10-14 01:34:00|7340.9|7325.9|7341|7326|7341|7326|7340.5|7325.5|0
1728869650000|2024-10-14 01:34:10|7340.9|7325.9|7337.4|7322.4|7341|7326|7337.4|7322.4|2
1728869660000|2024-10-14 01:34:20|7337.5|7322.5|7338.5|7323.5|7339.2|7324.2|7337|7322|1
1728869680000|2024-10-14 01:34:40|7338.7|7323.7|7337.5|7322.5|7338.9|7323.9|7337.5|7322.5|0
1728869730000|2024-10-14 01:35:30|7338.3|7323.3|7339|7324|7339|7324|7338.3|7323.3|1
1728869790000|2024-10-14 01:36:30|7340.2|7325.2|7342|7327|7342|7327|7340.2|7325.2|4
1728869800000|2024-10-14 01:36:40|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|0
1728869820000|2024-10-14 01:37:00|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.8|7326.8|2
1728869840000|2024-10-14 01:37:20|7342.5|7327.5|7343.7|7328.7|7343.7|7328.7|7342.5|7327.5|0
1728869850000|2024-10-14 01:37:30|||||||||1
1728869860000|2024-10-14 01:37:40|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|7344.4|7329.4|0
1728869870000|2024-10-14 01:37:50|7345.9|7330.9|7346.4|7331.4|7346.4|7331.4|7345.9|7330.9|1
1728869920000|2024-10-14 01:38:40|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|7349.4|7334.4|2
1728869940000|2024-10-14 01:39:00|7349.8|7334.8|7349.9|7334.9|7349.9|7334.9|7349.8|7334.8|1
1728870030000|2024-10-14 01:40:30|7349.4|7334.4|7348.9|7333.9|7349.4|7334.4|7347.9|7332.9|5
1728870040000|2024-10-14 01:40:40|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|0
1728870080000|2024-10-14 01:41:20|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|7348.4|7333.4|0
1728870110000|2024-10-14 01:41:50|7346.5|7331.5|7345.9|7330.9|7346.5|7331.5|7345.9|7330.9|1
1728870120000|2024-10-14 01:42:00|7346.4|7331.4|7345.9|7330.9|7346.4|7331.4|7345.9|7330.9|0
1728870270000|2024-10-14 01:44:30|7343.9|7328.9|7343.3|7328.3|7343.9|7328.9|7343.3|7328.3|1
1728870280000|2024-10-14 01:44:40|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1728870300000|2024-10-14 01:45:00|7342.4|7327.4|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|0
1728870310000|2024-10-14 01:45:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1728870350000|2024-10-14 01:45:50|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|7341.9|7326.9|0
1728870360000|2024-10-14 01:46:00|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1728870430000|2024-10-14 01:47:10|7341.3|7326.3|7340.4|7325.4|7341.4|7326.4|7340.4|7325.4|0
1728870460000|2024-10-14 01:47:40|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|0
1728870500000|2024-10-14 01:48:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728870510000|2024-10-14 01:48:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|0
1728870560000|2024-10-14 01:49:20|7338.7|7323.7|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|0
1728870590000|2024-10-14 01:49:50|7338.6|7323.6|7338.4|7323.4|7338.6|7323.6|7338.4|7323.4|1
1728870610000|2024-10-14 01:50:10|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|0
1728870660000|2024-10-14 01:51:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|0
1728870720000|2024-10-14 01:52:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1728870730000|2024-10-14 01:52:10|7338.7|7323.7|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|0
1728870750000|2024-10-14 01:52:30|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|0
1728870770000|2024-10-14 01:52:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1728870800000|2024-10-14 01:53:20|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|2
1728870820000|2024-10-14 01:53:40|7338.7|7323.7|7337.3|7322.3|7338.7|7323.7|7337.3|7322.3|3
1728870830000|2024-10-14 01:53:50|7336.9|7321.9|7337.4|7322.4|7337.4|7322.4|7336.9|7321.9|1
1728870840000|2024-10-14 01:54:00|7337.1|7322.1|7337.7|7322.7|7337.7|7322.7|7337.1|7322.1|0
1728870880000|2024-10-14 01:54:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|0
1728870890000|2024-10-14 01:54:50|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1728870910000|2024-10-14 01:55:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|2
1728870920000|2024-10-14 01:55:20|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|2
1728870930000|2024-10-14 01:55:30|7340.6|7325.6|7341.9|7326.9|7341.9|7326.9|7340.6|7325.6|0
1728871000000|2024-10-14 01:56:40|7342.2|7327.2|7342.6|7327.6|7342.6|7327.6|7342.2|7327.2|0
1728871020000|2024-10-14 01:57:00|7342.9|7327.9|7341.9|7326.9|7342.9|7327.9|7341.9|7326.9|0
1728871050000|2024-10-14 01:57:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1728871060000|2024-10-14 01:57:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1728871080000|2024-10-14 01:58:00|7338.8|7323.8|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|0
1728871090000|2024-10-14 01:58:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1728871400000|2024-10-14 02:03:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1728871410000|2024-10-14 02:03:30|7337.8|7322.8|7337.8|7322.8|7338.3|7323.3|7337.8|7322.8|2
1728871420000|2024-10-14 02:03:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|0
1728871490000|2024-10-14 02:04:50|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|3
1728871500000|2024-10-14 02:05:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|0
1728871520000|2024-10-14 02:05:20|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|1
1728871530000|2024-10-14 02:05:30|7337.8|7322.8|7336.8|7321.8|7337.8|7322.8|7336.8|7321.8|0
1728871570000|2024-10-14 02:06:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|0
1728871590000|2024-10-14 02:06:30|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|0
1728871670000|2024-10-14 02:07:50|7335.9|7320.9|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|0
1728871690000|2024-10-14 02:08:10|7335.9|7320.9|7336.1|7321.1|7336.3|7321.3|7335.9|7320.9|2
1728871750000|2024-10-14 02:09:10|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|1
1728871780000|2024-10-14 02:09:40|||||||||1
1728871830000|2024-10-14 02:10:30|7338.6|7323.6|7338.7|7323.7|7338.7|7323.7|7338.6|7323.6|2
1728871860000|2024-10-14 02:11:00|7338.3|7323.3|7337.8|7322.8|7338.3|7323.3|7337.8|7322.8|2
1728871900000|2024-10-14 02:11:40|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|0
1728871960000|2024-10-14 02:12:40|7336.8|7321.8|7335.2|7320.2|7336.8|7321.8|7335.2|7320.2|0
1728871970000|2024-10-14 02:12:50|7334.5|7319.5|7333.1|7318.1|7334.5|7319.5|7333.1|7318.1|1
1728871990000|2024-10-14 02:13:10|7331.7|7316.7|7331.1|7316.1|7331.7|7316.7|7331.1|7316.1|0
1728872000000|2024-10-14 02:13:20|7331.2|7316.2|7331.1|7316.1|7331.2|7316.2|7331.1|7316.1|0
1728872010000|2024-10-14 02:13:30|7329.6|7314.6|7335.2|7320.2|7336.1|7321.1|7329.6|7314.6|5
1728872020000|2024-10-14 02:13:40|7334.1|7319.1|7333.3|7318.3|7334.1|7319.1|7333.3|7318.3|0
1728872040000|2024-10-14 02:14:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|0
1728872090000|2024-10-14 02:14:50|7332|7317|7332.2|7317.2|7332.2|7317.2|7331.8|7316.8|1
1728872200000|2024-10-14 02:16:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|2
1728872490000|2024-10-14 02:21:30|7332.7|7317.7|7333.7|7318.7|7333.7|7318.7|7332.7|7317.7|4
1728872550000|2024-10-14 02:22:30|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332.1|7317.1|0
1728872620000|2024-10-14 02:23:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|0
1728872640000|2024-10-14 02:24:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|0
1728872680000|2024-10-14 02:24:40|7328.7|7313.7|7328.2|7313.2|7328.7|7313.7|7327.5|7312.5|12
1728872690000|2024-10-14 02:24:50|7329|7314|7329|7314|7329|7314|7329|7314|5
1728872710000|2024-10-14 02:25:10|7329.1|7314.1|7330.8|7315.8|7330.8|7315.8|7329.1|7314.1|1
1728872720000|2024-10-14 02:25:20|7331|7316|7331|7316|7331|7316|7330.8|7315.8|0
1728872730000|2024-10-14 02:25:30|7330.8|7315.8|7331.5|7316.5|7331.5|7316.5|7330.8|7315.8|1
1728872810000|2024-10-14 02:26:50|7331.9|7316.9|7332.8|7317.8|7332.8|7317.8|7331.9|7316.9|5
1728872820000|2024-10-14 02:27:00|7333|7318|7333|7318|7333|7318|7333|7318|0
1728872830000|2024-10-14 02:27:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|0
1728872850000|2024-10-14 02:27:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|1
1728872860000|2024-10-14 02:27:40|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|0
1728872870000|2024-10-14 02:27:50|7333.3|7318.3|7334.5|7319.5|7334.5|7319.5|7333.3|7318.3|4
1728872880000|2024-10-14 02:28:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1728872900000|2024-10-14 02:28:20|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|2
1728873060000|2024-10-14 02:31:00|7334.8|7319.8|7335.8|7320.8|7335.8|7320.8|7334.8|7319.8|0
1728873070000|2024-10-14 02:31:10|7335.4|7320.4|7333.9|7318.9|7335.4|7320.4|7333.8|7318.8|2
1728873080000|2024-10-14 02:31:20|7334.4|7319.4|7335.2|7320.2|7335.2|7320.2|7334.4|7319.4|0
1728873100000|2024-10-14 02:31:40|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|1
1728873140000|2024-10-14 02:32:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1728873150000|2024-10-14 02:32:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|2
1728873200000|2024-10-14 02:33:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1728873210000|2024-10-14 02:33:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1728873240000|2024-10-14 02:34:00|7333|7318|7333|7318|7333|7318|7333|7318|0
1728873320000|2024-10-14 02:35:20|7332.7|7317.7|7331.6|7316.6|7332.7|7317.7|7331.6|7316.6|1
1728873330000|2024-10-14 02:35:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|0
1728873360000|2024-10-14 02:36:00|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|0
1728873370000|2024-10-14 02:36:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1728873410000|2024-10-14 02:36:50|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|0
1728873430000|2024-10-14 02:37:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1728873440000|2024-10-14 02:37:20|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.7|7315.7|0
1728873450000|2024-10-14 02:37:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|0
1728873470000|2024-10-14 02:37:50|7330.9|7315.9|7332.6|7317.6|7332.6|7317.6|7330.9|7315.9|1
1728873480000|2024-10-14 02:38:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|0
1728873490000|2024-10-14 02:38:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1728873520000|2024-10-14 02:38:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331|7316|1
1728873530000|2024-10-14 02:38:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|2
1728873540000|2024-10-14 02:39:00|7331.2|7316.2|7331.4|7316.4|7331.4|7316.4|7331.2|7316.2|2
1728873550000|2024-10-14 02:39:10|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|0
1728873570000|2024-10-14 02:39:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1728873600000|2024-10-14 02:40:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|5
1728873610000|2024-10-14 02:40:10|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|3
1728873670000|2024-10-14 02:41:10|||||||||1
1728873680000|2024-10-14 02:41:20|7335.2|7320.2|7335.6|7320.6|7335.6|7320.6|7335.2|7320.2|0
1728873690000|2024-10-14 02:41:30|||||||||1
1728873700000|2024-10-14 02:41:40|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|0
1728873750000|2024-10-14 02:42:30|7336|7321|7332.9|7317.9|7336|7321|7332.9|7317.9|16
1728873760000|2024-10-14 02:42:40|7332|7317|7332|7317|7332|7317|7332|7317|0
1728873770000|2024-10-14 02:42:50|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1728873780000|2024-10-14 02:43:00|7330.4|7315.4|7329.2|7314.2|7330.9|7315.9|7329.2|7314.2|3
1728873800000|2024-10-14 02:43:20|7329.1|7314.1|7334|7319|7334|7319|7329.1|7314.1|2
1728873810000|2024-10-14 02:43:30|7333.6|7318.6|7333.9|7318.9|7334|7319|7333.6|7318.6|0
1728873820000|2024-10-14 02:43:40|7334|7319|7334.5|7319.5|7334.5|7319.5|7334|7319|0
1728873840000|2024-10-14 02:44:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|0
1728873870000|2024-10-14 02:44:30|7336.5|7321.5|7336.9|7321.9|7336.9|7321.9|7336.5|7321.5|0
1728874340000|2024-10-14 02:52:20|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|2
1728874390000|2024-10-14 02:53:10|7335.4|7320.4|7339.6|7324.6|7339.6|7324.6|7335.4|7320.4|1
1728874450000|2024-10-14 02:54:10|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|1
1728874460000|2024-10-14 02:54:20|7342.4|7327.4|7346.1|7331.1|7346.1|7331.1|7342.4|7327.4|8
1728874530000|2024-10-14 02:55:30|7348.4|7333.4|7347.4|7332.4|7348.9|7333.9|7347.4|7332.4|11
1728874540000|2024-10-14 02:55:40|7347|7332|7347|7332|7347|7332|7347|7332|0
1728874560000|2024-10-14 02:56:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|0
1728874570000|2024-10-14 02:56:10|7346.5|7331.5|7349|7334|7349|7334|7345|7330|88
1728874600000|2024-10-14 02:56:40|7348.5|7333.5|7347|7332|7348.5|7333.5|7347|7332|1
1728874640000|2024-10-14 02:57:20|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1728874900000|2024-10-14 03:01:40|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1728875260000|2024-10-14 03:07:40|7347.9|7332.9|7348|7333|7348|7333|7347.9|7332.9|2
1728875280000|2024-10-14 03:08:00|7349.5|7334.5|7350.1|7335.1|7350.1|7335.1|7349.5|7334.5|3
1728875480000|2024-10-14 03:11:20|||||||||1
1728875650000|2024-10-14 03:14:10|7353.1|7338.1|7353.6|7338.6|7353.6|7338.6|7353.1|7338.1|1
1728875660000|2024-10-14 03:14:20|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|1
1728875680000|2024-10-14 03:14:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|0
1728875850000|2024-10-14 03:17:30|7354.5|7339.5|7355.2|7340.2|7355.2|7340.2|7354.5|7339.5|1
1728875900000|2024-10-14 03:18:20|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7355.1|7340.1|0
1728876020000|2024-10-14 03:20:20|7355.6|7340.6|7358.5|7343.5|7358.6|7343.6|7355.6|7340.6|3
1728876030000|2024-10-14 03:20:30|7358.6|7343.6|7357.8|7342.8|7358.6|7343.6|7357.8|7342.8|2
1728876040000|2024-10-14 03:20:40|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|0
1728876050000|2024-10-14 03:20:50|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.8|7345.8|1
1728876060000|2024-10-14 03:21:00|7361.3|7346.3|7362|7347|7362.1|7347.1|7361.3|7346.3|0
1728876070000|2024-10-14 03:21:10|7362.1|7347.1|7362.3|7347.3|7362.3|7347.3|7361.6|7346.6|0
1728876120000|2024-10-14 03:22:00|7362.1|7347.1|7361.8|7346.8|7362.6|7347.6|7361.8|7346.8|0
1728876270000|2024-10-14 03:24:30|7362|7347|7360.3|7345.3|7362.4|7347.4|7360.3|7345.3|14
1728876290000|2024-10-14 03:24:50|7360.8|7345.8|7359.1|7344.1|7360.9|7345.9|7359.1|7344.1|0
1728876300000|2024-10-14 03:25:00|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7358.8|7343.8|0
1728876310000|2024-10-14 03:25:10|7358.8|7343.8|7358.8|7343.8|7359.3|7344.3|7358.8|7343.8|0
1728876320000|2024-10-14 03:25:20|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7358.8|7343.8|0
1728876330000|2024-10-14 03:25:30|7358.9|7343.9|7359|7344|7360.9|7345.9|7358.3|7343.3|6
1728876340000|2024-10-14 03:25:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|0
1728876400000|2024-10-14 03:26:40|7358.3|7343.3|7358.8|7343.8|7358.8|7343.8|7358.3|7343.3|2
1728876410000|2024-10-14 03:26:50|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|0
1728876430000|2024-10-14 03:27:10|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|0
1728876460000|2024-10-14 03:27:40|||||||||1
1728876480000|2024-10-14 03:28:00|7357.1|7342.1|7356.6|7341.6|7357.1|7342.1|7356.5|7341.5|1
1728876500000|2024-10-14 03:28:20|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1728876510000|2024-10-14 03:28:30|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|7356.9|7341.9|0
1728876540000|2024-10-14 03:29:00|7356.3|7341.3|7355.9|7340.9|7356.3|7341.3|7355.8|7340.8|0
1728876550000|2024-10-14 03:29:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|0
1728876650000|2024-10-14 03:30:50|7356.5|7341.5|7356.1|7341.1|7356.5|7341.5|7356.1|7341.1|0
1728876720000|2024-10-14 03:32:00|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1728876800000|2024-10-14 03:33:20|7356.4|7341.4|7356.9|7341.9|7357|7342|7356.4|7341.4|0
1728876810000|2024-10-14 03:33:30|7356.4|7341.4|7356.4|7341.4|7357|7342|7356.4|7341.4|0
1728876820000|2024-10-14 03:33:40|7356.5|7341.5|7356.6|7341.6|7357|7342|7356.4|7341.4|0
1728876840000|2024-10-14 03:34:00|7357|7342|7357|7342|7357|7342|7357|7342|0
1728876850000|2024-10-14 03:34:10|7356.8|7341.8|7356.5|7341.5|7357|7342|7356.4|7341.4|0
1728876860000|2024-10-14 03:34:20|7356.4|7341.4|7356.5|7341.5|7356.5|7341.5|7356.4|7341.4|0
1728876870000|2024-10-14 03:34:30|7356.4|7341.4|7356.6|7341.6|7357|7342|7356.4|7341.4|0
1728876880000|2024-10-14 03:34:40|7357|7342|7357|7342|7357|7342|7357|7342|0
1728876890000|2024-10-14 03:34:50|7356.7|7341.7|7356.3|7341.3|7356.7|7341.7|7356.3|7341.3|0
1728876930000|2024-10-14 03:35:30|7355.8|7340.8|7354.8|7339.8|7355.8|7340.8|7354.8|7339.8|0
1728877000000|2024-10-14 03:36:40|7354.3|7339.3|7352.7|7337.7|7354.3|7339.3|7352.7|7337.7|0
1728877010000|2024-10-14 03:36:50|7352.2|7337.2|7352.3|7337.3|7352.3|7337.3|7352.2|7337.2|0
1728877060000|2024-10-14 03:37:40|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|0
1728877580000|2024-10-14 03:46:20|7352.4|7337.4|7351.9|7336.9|7352.4|7337.4|7351.7|7336.7|4
1728877590000|2024-10-14 03:46:30|7350.7|7335.7|7350.8|7335.8|7350.8|7335.8|7350.7|7335.7|2
1728877620000|2024-10-14 03:47:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|0
1728877800000|2024-10-14 03:50:00|7351.2|7336.2|7350.9|7335.9|7351.2|7336.2|7350.2|7335.2|3
1728877920000|2024-10-14 03:52:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|0
1728878120000|2024-10-14 03:55:20|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|1
1728878160000|2024-10-14 03:56:00|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.3|7335.3|0
1728878170000|2024-10-14 03:56:10|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|0
1728878220000|2024-10-14 03:57:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|0
1728878230000|2024-10-14 03:57:10|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|0
1728878250000|2024-10-14 03:57:30|7350.1|7335.1|7349.9|7334.9|7350.1|7335.1|7349.9|7334.9|0
1728878260000|2024-10-14 03:57:40|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|0
1728878390000|2024-10-14 03:59:50|7349.3|7334.3|7348.8|7333.8|7349.3|7334.3|7348.8|7333.8|0
1728878420000|2024-10-14 04:00:20|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|0
1728878430000|2024-10-14 04:00:30|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|0
1728878560000|2024-10-14 04:02:40|7348.1|7333.1|7347.3|7332.3|7348.1|7333.1|7347.3|7332.3|0
1728878820000|2024-10-14 04:07:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|3
1728878830000|2024-10-14 04:07:10|7347.4|7332.4|7348.3|7333.3|7348.3|7333.3|7347.4|7332.4|2
1728878910000|2024-10-14 04:08:30|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|5
1728878940000|2024-10-14 04:09:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|0
1728879010000|2024-10-14 04:10:10|7350.2|7335.2|7349.3|7334.3|7350.3|7335.3|7349.3|7334.3|0
1728879110000|2024-10-14 04:11:50|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|7348.8|7333.8|0
1728879140000|2024-10-14 04:12:20|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|7348.7|7333.7|1
1728879150000|2024-10-14 04:12:30|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|0
1728879190000|2024-10-14 04:13:10|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1728879200000|2024-10-14 04:13:20|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|0
1728879270000|2024-10-14 04:14:30|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1728879290000|2024-10-14 04:14:50|7348.3|7333.3|7348.8|7333.8|7348.8|7333.8|7348.3|7333.3|0
1728879300000|2024-10-14 04:15:00|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1728879310000|2024-10-14 04:15:10|7347.8|7332.8|7348.1|7333.1|7348.3|7333.3|7347.7|7332.7|0
1728879320000|2024-10-14 04:15:20|7347.8|7332.8|7347.7|7332.7|7347.8|7332.8|7347.7|7332.7|0
1728879360000|2024-10-14 04:16:00|7347.2|7332.2|7347.6|7332.6|7347.7|7332.7|7347.2|7332.2|0
1728879370000|2024-10-14 04:16:10|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|0
1728879710000|2024-10-14 04:21:50|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|0
1728879720000|2024-10-14 04:22:00|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|7347.2|7332.2|0
1728880000000|2024-10-14 04:26:40|7345.5|7330.5|7345.5|7330.5|7345.6|7330.6|7345.5|7330.5|0
1728880010000|2024-10-14 04:26:50|7345|7330|7345.5|7330.5|7345.5|7330.5|7345|7330|0
1728880080000|2024-10-14 04:28:00|7345.3|7330.3|7345.5|7330.5|7345.6|7330.6|7345.3|7330.3|0
1728880180000|2024-10-14 04:29:40|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|0
1728880310000|2024-10-14 04:31:50|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1728880330000|2024-10-14 04:32:10|7348.6|7333.6|7349|7334|7349|7334|7348.6|7333.6|0
1728880430000|2024-10-14 04:33:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|0
1728880480000|2024-10-14 04:34:40|7349|7334|7349|7334|7349|7334|7349|7334|0
1728880510000|2024-10-14 04:35:10|7348.2|7333.2|7346.1|7331.1|7348.2|7333.2|7346.1|7331.1|2
1728880530000|2024-10-14 04:35:30|7346|7331|7345.9|7330.9|7346|7331|7345.9|7330.9|0
1728880540000|2024-10-14 04:35:40|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|0
1728880620000|2024-10-14 04:37:00|7345.4|7330.4|7345|7330|7345.4|7330.4|7345|7330|0
1728880780000|2024-10-14 04:39:40|7346|7331|7346.1|7331.1|7346.1|7331.1|7346|7331|9
1728880790000|2024-10-14 04:39:50|7346|7331|7346|7331|7346|7331|7346|7331|0
1728880800000|2024-10-14 04:40:00|7345.5|7330.5|7345|7330|7346|7331|7345|7330|2
1728881420000|2024-10-14 04:50:20|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7344.3|7329.3|2
1728881430000|2024-10-14 04:50:30|7343.3|7328.3|7338.1|7323.1|7343.3|7328.3|7338.1|7323.1|1
1728881440000|2024-10-14 04:50:40|7337.8|7322.8|7340.6|7325.6|7340.6|7325.6|7337.8|7322.8|1
1728881460000|2024-10-14 04:51:00|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1728881470000|2024-10-14 04:51:10|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7341.9|7326.9|3
1728881480000|2024-10-14 04:51:20|7344|7329|7344.5|7329.5|7344.5|7329.5|7344|7329|4
1728881490000|2024-10-14 04:51:30|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1728881510000|2024-10-14 04:51:50|7347|7332|7347|7332|7347|7332|7347|7332|1
1728881520000|2024-10-14 04:52:00|7346.9|7331.9|7347|7332|7347|7332|7346.9|7331.9|0
1728881530000|2024-10-14 04:52:10|7346.9|7331.9|7347|7332|7347|7332|7346.9|7331.9|0
1728881590000|2024-10-14 04:53:10|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|0
1728881710000|2024-10-14 04:55:10|7346.8|7331.8|7345.2|7330.2|7346.8|7331.8|7344.6|7329.6|0
1728881720000|2024-10-14 04:55:20|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|0
1728881770000|2024-10-14 04:56:10|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|0
1728882420000|2024-10-14 05:07:00|7344.5|7329.5|7344.4|7329.4|7344.5|7329.5|7344.4|7329.4|1
1728882440000|2024-10-14 05:07:20|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|0
1728882490000|2024-10-14 05:08:10|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|0
1728882510000|2024-10-14 05:08:30|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|0
1728882580000|2024-10-14 05:09:40|||||||||2
1728882590000|2024-10-14 05:09:50|7346|7331|7346|7331|7346|7331|7346|7331|1
1728882610000|2024-10-14 05:10:10|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|0
1728882660000|2024-10-14 05:11:00|7346|7331|7345.5|7330.5|7346|7331|7345.5|7330.5|11
1728882930000|2024-10-14 05:15:30|7342.9|7327.9|7341.8|7326.8|7342.9|7327.9|7341.8|7326.8|0
1728882940000|2024-10-14 05:15:40|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7340.9|7325.9|0
1728883030000|2024-10-14 05:17:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1728883050000|2024-10-14 05:17:30|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|0
1728883060000|2024-10-14 05:17:40|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1728883270000|2024-10-14 05:21:10|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|0
1728883300000|2024-10-14 05:21:40|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1728883310000|2024-10-14 05:21:50|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|1
1728883320000|2024-10-14 05:22:00|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1728883400000|2024-10-14 05:23:20|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1728883450000|2024-10-14 05:24:10|7341.4|7326.4|7341.3|7326.3|7341.4|7326.4|7341.3|7326.3|0
1728883460000|2024-10-14 05:24:20|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|0
1728883470000|2024-10-14 05:24:30|7341.3|7326.3|7341.4|7326.4|7341.4|7326.4|7341.3|7326.3|0
1728883480000|2024-10-14 05:24:40|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|0
1728883630000|2024-10-14 05:27:10|7341.7|7326.7|7341.8|7326.8|7341.8|7326.8|7341.7|7326.7|1
1728883650000|2024-10-14 05:27:30|||||||||1
1728883660000|2024-10-14 05:27:40|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1728883720000|2024-10-14 05:28:40|7344.8|7329.8|7346.3|7331.3|7346.3|7331.3|7344.8|7329.8|1
1728883730000|2024-10-14 05:28:50|7346.4|7331.4|7346.7|7331.7|7346.7|7331.7|7346.4|7331.4|0
1728883740000|2024-10-14 05:29:00|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|7346.3|7331.3|0
1728883800000|2024-10-14 05:30:00|7346.4|7331.4|7346.3|7331.3|7346.7|7331.7|7346.3|7331.3|0
1728883810000|2024-10-14 05:30:10|7349.8|7334.8|7356.3|7341.3|7356.3|7341.3|7349.8|7334.8|2
1728883820000|2024-10-14 05:30:20|7358.9|7343.9|7361.4|7346.4|7361.4|7346.4|7358.9|7343.9|5
1728883830000|2024-10-14 05:30:30|7361.8|7346.8|7361.8|7346.8|7362.3|7347.3|7361.8|7346.8|0
1728883840000|2024-10-14 05:30:40|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|0
1728883860000|2024-10-14 05:31:00|7361.1|7346.1|7358|7343|7361.1|7346.1|7358|7343|1
1728883880000|2024-10-14 05:31:20|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|0
1728883890000|2024-10-14 05:31:30|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1728883900000|2024-10-14 05:31:40|7356|7341|7356|7341|7356|7341|7356|7341|0
1728883910000|2024-10-14 05:31:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728883920000|2024-10-14 05:32:00|7356|7341|7356.2|7341.2|7356.2|7341.2|7356|7341|0
1728883930000|2024-10-14 05:32:10|7357|7342|7357|7342|7357|7342|7357|7342|1
1728883950000|2024-10-14 05:32:30|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728883990000|2024-10-14 05:33:10|||||||||1
1728884050000|2024-10-14 05:34:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1728884080000|2024-10-14 05:34:40|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728884090000|2024-10-14 05:34:50|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|6
1728884100000|2024-10-14 05:35:00|7357.5|7342.5|7356.8|7341.8|7357.5|7342.5|7356.3|7341.3|0
1728884140000|2024-10-14 05:35:40|7357.2|7342.2|7357.7|7342.7|7357.7|7342.7|7357.2|7342.2|0
1728884150000|2024-10-14 05:35:50|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|1
1728884160000|2024-10-14 05:36:00|7356.3|7341.3|7356.2|7341.2|7356.3|7341.3|7356.2|7341.2|0
1728884210000|2024-10-14 05:36:50|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728884220000|2024-10-14 05:37:00|7356.5|7341.5|7356.7|7341.7|7356.7|7341.7|7356.2|7341.2|0
1728884230000|2024-10-14 05:37:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728884280000|2024-10-14 05:38:00|7355.8|7340.8|7357.2|7342.2|7357.2|7342.2|7355.8|7340.8|0
1728884300000|2024-10-14 05:38:20|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728884370000|2024-10-14 05:39:30|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|0
1728884400000|2024-10-14 05:40:00|7357.5|7342.5|7360|7345|7360|7345|7357.5|7342.5|5
1728884410000|2024-10-14 05:40:10|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|0
1728884430000|2024-10-14 05:40:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1728884440000|2024-10-14 05:40:40|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|0
1728884450000|2024-10-14 05:40:50|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|1
1728884460000|2024-10-14 05:41:00|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|0
1728884490000|2024-10-14 05:41:30|7360|7345|7359.7|7344.7|7360|7345|7359.7|7344.7|0
1728884500000|2024-10-14 05:41:40|7359.5|7344.5|7359.3|7344.3|7359.5|7344.5|7359.3|7344.3|0
1728884520000|2024-10-14 05:42:00|7359.7|7344.7|7359.7|7344.7|7359.7|7344.7|7359.5|7344.5|0
1728884530000|2024-10-14 05:42:10|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|1
1728884590000|2024-10-14 05:43:10|7358.5|7343.5|7358.7|7343.7|7358.7|7343.7|7358.5|7343.5|0
1728884600000|2024-10-14 05:43:20|7357.8|7342.8|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|0
1728884700000|2024-10-14 05:45:00|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7358.2|7343.2|0
1728884760000|2024-10-14 05:46:00|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1728884770000|2024-10-14 05:46:10|7358.2|7343.2|7358.3|7343.3|7358.3|7343.3|7357.9|7342.9|0
1728884780000|2024-10-14 05:46:20|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728884790000|2024-10-14 05:46:30|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|0
1728884800000|2024-10-14 05:46:40|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|7358.2|7343.2|0
1728884830000|2024-10-14 05:47:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|0
1728884840000|2024-10-14 05:47:20|7356.3|7341.3|7355.4|7340.4|7356.3|7341.3|7355.4|7340.4|0
1728884890000|2024-10-14 05:48:10|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|0
1728884910000|2024-10-14 05:48:30|7355.4|7340.4|7355.4|7340.4|7355.9|7340.9|7355.4|7340.4|1
1728884920000|2024-10-14 05:48:40|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|0
1728884950000|2024-10-14 05:49:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1728884960000|2024-10-14 05:49:20|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|1
1728884970000|2024-10-14 05:49:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|0
1728884980000|2024-10-14 05:49:40|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|0
1728885010000|2024-10-14 05:50:10|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|0
1728885030000|2024-10-14 05:50:30|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|0
1728885050000|2024-10-14 05:50:50|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|0
1728885070000|2024-10-14 05:51:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728885090000|2024-10-14 05:51:30|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|1
1728885100000|2024-10-14 05:51:40|7355.4|7340.4|7356.3|7341.3|7356.3|7341.3|7355.4|7340.4|2
1728885110000|2024-10-14 05:51:50|7356.2|7341.2|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|0
1728885120000|2024-10-14 05:52:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|0
1728885130000|2024-10-14 05:52:10|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|0
1728885360000|2024-10-14 05:56:00|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1728885370000|2024-10-14 05:56:10|7354.8|7339.8|7354.3|7339.3|7354.8|7339.8|7354.3|7339.3|0
1728885390000|2024-10-14 05:56:30|7354.2|7339.2|7353.8|7338.8|7354.3|7339.3|7353.8|7338.8|0
1728885410000|2024-10-14 05:56:50|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1728885420000|2024-10-14 05:57:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|0
1728885470000|2024-10-14 05:57:50|7353.2|7338.2|7353.9|7338.9|7353.9|7338.9|7353.2|7338.2|0
1728885630000|2024-10-14 06:00:30|7355.8|7340.8|7355.8|7340.8|7356.1|7341.1|7355.8|7340.8|1
1728885640000|2024-10-14 06:00:40|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|7356.6|7341.6|0
1728885660000|2024-10-14 06:01:00|7356.1|7341.1|7356.2|7341.2|7356.2|7341.2|7356.1|7341.1|0
1728885670000|2024-10-14 06:01:10|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|0
1728885700000|2024-10-14 06:01:40|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1728885750000|2024-10-14 06:02:30|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|1
1728885770000|2024-10-14 06:02:50|7357.7|7342.7|7357.6|7342.6|7357.7|7342.7|7357.6|7342.6|0
1728885810000|2024-10-14 06:03:30|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|0
1728885820000|2024-10-14 06:03:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|0
1728885830000|2024-10-14 06:03:50|7357.1|7342.1|7356.8|7341.8|7357.1|7342.1|7356.7|7341.7|0
1728885840000|2024-10-14 06:04:00|7357.6|7342.6|7357.2|7342.2|7357.6|7342.6|7356.7|7341.7|0
1728885920000|2024-10-14 06:05:20|7357.7|7342.7|7357.2|7342.2|7357.7|7342.7|7357.2|7342.2|0
1728885990000|2024-10-14 06:06:30|7356.7|7341.7|7356.4|7341.4|7356.7|7341.7|7356.4|7341.4|1
1728886000000|2024-10-14 06:06:40|7355.6|7340.6|7356.1|7341.1|7356.1|7341.1|7355.6|7340.6|0
1728886010000|2024-10-14 06:06:50|7355.6|7340.6|7355.1|7340.1|7355.6|7340.6|7354.6|7339.6|0
1728886020000|2024-10-14 06:07:00|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|0
1728886030000|2024-10-14 06:07:10|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.9|7339.9|0
1728886180000|2024-10-14 06:09:40|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1728886240000|2024-10-14 06:10:40|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1728886250000|2024-10-14 06:10:50|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|7355.6|7340.6|0
1728886270000|2024-10-14 06:11:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|0
1728886290000|2024-10-14 06:11:30|7354|7339|7351.3|7336.3|7354|7339|7351.2|7336.2|5
1728886300000|2024-10-14 06:11:40|7351.5|7336.5|7351.1|7336.1|7351.5|7336.5|7351.1|7336.1|0
1728886310000|2024-10-14 06:11:50|7351.2|7336.2|7351.1|7336.1|7351.2|7336.2|7351.1|7336.1|3
1728886350000|2024-10-14 06:12:30|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|0
1728886360000|2024-10-14 06:12:40|7351.1|7336.1|7351.2|7336.2|7351.6|7336.6|7351.1|7336.1|0
1728886370000|2024-10-14 06:12:50|7351.1|7336.1|7351.2|7336.2|7351.6|7336.6|7351.1|7336.1|0
1728886400000|2024-10-14 06:13:20|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|0
1728886470000|2024-10-14 06:14:30|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|0
1728886500000|2024-10-14 06:15:00|7349.9|7334.9|7349.3|7334.3|7349.9|7334.9|7349.3|7334.3|0
1728886510000|2024-10-14 06:15:10|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|7349.8|7334.8|0
1728886520000|2024-10-14 06:15:20|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1728886530000|2024-10-14 06:15:30|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|0
1728886560000|2024-10-14 06:16:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1728886600000|2024-10-14 06:16:40|7349.2|7334.2|7349.1|7334.1|7349.3|7334.3|7349|7334|0
1728886650000|2024-10-14 06:17:30|7349|7334|7349|7334|7349|7334|7349|7334|1
1728886680000|2024-10-14 06:18:00|7348.8|7333.8|7348.3|7333.3|7349|7334|7348.3|7333.3|0
1728886710000|2024-10-14 06:18:30|7349.2|7334.2|7347.8|7332.8|7349.2|7334.2|7347.8|7332.8|1
1728886780000|2024-10-14 06:19:40|7346.8|7331.8|7347|7332|7347|7332|7346.8|7331.8|0
1728886800000|2024-10-14 06:20:00|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|0
1728886820000|2024-10-14 06:20:20|7347.5|7332.5|7349.3|7334.3|7349.5|7334.5|7347.5|7332.5|1
1728886850000|2024-10-14 06:20:50|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|0
1728886860000|2024-10-14 06:21:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1728886870000|2024-10-14 06:21:10|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|0
1728886880000|2024-10-14 06:21:20|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.2|7334.2|0
1728886980000|2024-10-14 06:23:00|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|0
1728886990000|2024-10-14 06:23:10|7347.6|7332.6|7347.7|7332.7|7347.7|7332.7|7347.6|7332.6|0
1728887000000|2024-10-14 06:23:20|7348.1|7333.1|7347.2|7332.2|7348.1|7333.1|7347.2|7332.2|2
1728887010000|2024-10-14 06:23:30|7347.3|7332.3|7347.2|7332.2|7347.3|7332.3|7347.2|7332.2|0
1728887060000|2024-10-14 06:24:20|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|0
1728887090000|2024-10-14 06:24:50|7347.5|7332.5|7348.5|7333.5|7348.5|7333.5|7347.5|7332.5|1
1728887110000|2024-10-14 06:25:10|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|0
1728887160000|2024-10-14 06:26:00|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|7349.6|7334.6|1
1728887200000|2024-10-14 06:26:40|7348.7|7333.7|7349.1|7334.1|7349.1|7334.1|7348.7|7333.7|1
1728887220000|2024-10-14 06:27:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|0
1728887230000|2024-10-14 06:27:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|0
1728887240000|2024-10-14 06:27:20|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|1
1728887410000|2024-10-14 06:30:10|7350|7335|7349.5|7334.5|7350|7335|7349.5|7334.5|0
1728887420000|2024-10-14 06:30:20|7349.6|7334.6|7349.5|7334.5|7350|7335|7349.5|7334.5|0
1728887460000|2024-10-14 06:31:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1728887490000|2024-10-14 06:31:30|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|7349.1|7334.1|0
1728887510000|2024-10-14 06:31:50|||||||||1
1728887530000|2024-10-14 06:32:10|7349|7334|7346.1|7331.1|7349|7334|7346.1|7331.1|5
1728887540000|2024-10-14 06:32:20|7346|7331|7345.2|7330.2|7346|7331|7345.2|7330.2|1
1728887550000|2024-10-14 06:32:30|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|0
1728887560000|2024-10-14 06:32:40|7344.6|7329.6|7344.1|7329.1|7344.6|7329.6|7344.1|7329.1|0
1728887590000|2024-10-14 06:33:10|7343.9|7328.9|7342.4|7327.4|7343.9|7328.9|7342.4|7327.4|0
1728887600000|2024-10-14 06:33:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1728887610000|2024-10-14 06:33:30|7338.9|7323.9|7338.5|7323.5|7338.9|7323.9|7338.5|7323.5|2
1728887620000|2024-10-14 06:33:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1728887630000|2024-10-14 06:33:50|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|8
1728887640000|2024-10-14 06:34:00|||||||||12
1728887650000|2024-10-14 06:34:10|7336.1|7321.1|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|12
1728887680000|2024-10-14 06:34:40|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|17
1728887770000|2024-10-14 06:36:10|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1728887780000|2024-10-14 06:36:20|7339.7|7324.7|7339.2|7324.2|7339.7|7324.7|7339.2|7324.2|0
1728887790000|2024-10-14 06:36:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1728887860000|2024-10-14 06:37:40|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|3
1728887890000|2024-10-14 06:38:10|7340|7325|7340|7325|7340|7325|7340|7325|0
1728887900000|2024-10-14 06:38:20|7339|7324|7339|7324|7339|7324|7339|7324|0
1728887910000|2024-10-14 06:38:30|7338.9|7323.9|7339.4|7324.4|7339.5|7324.5|7338.9|7323.9|0
1728887920000|2024-10-14 06:38:40|7339|7324|7339|7324|7339|7324|7339|7324|0
1728887940000|2024-10-14 06:39:00|7339.4|7324.4|7338|7323|7339.4|7324.4|7338|7323|0
1728887990000|2024-10-14 06:39:50|7338.5|7323.5|7338|7323|7338.5|7323.5|7338|7323|0
1728888000000|2024-10-14 06:40:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|0
1728888030000|2024-10-14 06:40:30|7338|7323|7338.4|7323.4|7338.5|7323.5|7338|7323|0
1728888040000|2024-10-14 06:40:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338|7323|0
1728888070000|2024-10-14 06:41:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1728888080000|2024-10-14 06:41:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1728888090000|2024-10-14 06:41:30|7337.4|7322.4|7336.5|7321.5|7337.4|7322.4|7336.5|7321.5|0
1728888100000|2024-10-14 06:41:40|7337.9|7322.9|7338|7323|7338|7323|7337.9|7322.9|4
1728888170000|2024-10-14 06:42:50|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1728888180000|2024-10-14 06:43:00|7338|7323|7338.9|7323.9|7339|7324|7338|7323|0
1728888190000|2024-10-14 06:43:10|7339|7324|7340|7325|7340|7325|7339|7324|1
1728888220000|2024-10-14 06:43:40|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|0
1728888240000|2024-10-14 06:44:00|7340.5|7325.5|7339.4|7324.4|7340.9|7325.9|7339.4|7324.4|2
1728888280000|2024-10-14 06:44:40|7339.9|7324.9|7339.5|7324.5|7339.9|7324.9|7339.4|7324.4|0
1728888290000|2024-10-14 06:44:50|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1728888300000|2024-10-14 06:45:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.4|7324.4|0
1728888320000|2024-10-14 06:45:20|7339.7|7324.7|7339.4|7324.4|7339.7|7324.7|7339.4|7324.4|0
1728888330000|2024-10-14 06:45:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1728888340000|2024-10-14 06:45:40|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|0
1728888350000|2024-10-14 06:45:50|7339.4|7324.4|7339.9|7324.9|7339.9|7324.9|7339.4|7324.4|0
1728888360000|2024-10-14 06:46:00|7339.4|7324.4|7339.5|7324.5|7339.9|7324.9|7339.4|7324.4|0
1728888370000|2024-10-14 06:46:10|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1728888390000|2024-10-14 06:46:30|7339|7324|7339|7324|7339|7324|7339|7324|0
1728888400000|2024-10-14 06:46:40|7338.9|7323.9|7338.4|7323.4|7338.9|7323.9|7338.4|7323.4|0
1728888420000|2024-10-14 06:47:00|7338|7323|7338|7323|7338|7323|7338|7323|0
1728888480000|2024-10-14 06:48:00|7337.8|7322.8|7337.4|7322.4|7337.8|7322.8|7337.4|7322.4|0
1728888530000|2024-10-14 06:48:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1728888540000|2024-10-14 06:49:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1728888550000|2024-10-14 06:49:10|7337|7322|7337|7322|7337|7322|7337|7322|0
1728888600000|2024-10-14 06:50:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1728888610000|2024-10-14 06:50:10|7337|7322|7337|7322|7337|7322|7337|7322|0
1728888620000|2024-10-14 06:50:20|7337.1|7322.1|7337.5|7322.5|7337.5|7322.5|7337.1|7322.1|0
1728888670000|2024-10-14 06:51:10|7337.1|7322.1|7336.4|7321.4|7337.1|7322.1|7336.4|7321.4|1
1728888690000|2024-10-14 06:51:30|7336.5|7321.5|7336.9|7321.9|7336.9|7321.9|7336.5|7321.5|0
1728888710000|2024-10-14 06:51:50|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|1
1728888720000|2024-10-14 06:52:00|7337.2|7322.2|7338|7323|7338|7323|7337.2|7322.2|1
1728888740000|2024-10-14 06:52:20|7337.9|7322.9|7337.5|7322.5|7337.9|7322.9|7337.4|7322.4|0
1728888750000|2024-10-14 06:52:30|7337.9|7322.9|7337.5|7322.5|7337.9|7322.9|7337.4|7322.4|0
1728888760000|2024-10-14 06:52:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1728888800000|2024-10-14 06:53:20|7337.8|7322.8|7337.1|7322.1|7337.8|7322.8|7337.1|7322.1|0
1728888810000|2024-10-14 06:53:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1728888820000|2024-10-14 06:53:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1728888840000|2024-10-14 06:54:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1728888870000|2024-10-14 06:54:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1728888910000|2024-10-14 06:55:10|7337|7322|7337.5|7322.5|7337.5|7322.5|7337|7322|0
1728888940000|2024-10-14 06:55:40|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.4|7321.4|0
1728888950000|2024-10-14 06:55:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1728888960000|2024-10-14 06:56:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|0
1728888980000|2024-10-14 06:56:20|7333.9|7318.9|7333.4|7318.4|7333.9|7318.9|7333.4|7318.4|2
1728888990000|2024-10-14 06:56:30|7334.4|7319.4|7333.9|7318.9|7334.4|7319.4|7333.9|7318.9|2
1728889080000|2024-10-14 06:58:00|7333.8|7318.8|7333.4|7318.4|7333.8|7318.8|7333.4|7318.4|0
1728889090000|2024-10-14 06:58:10|7332.4|7317.4|7331.4|7316.4|7332.4|7317.4|7331.1|7316.1|2
1728889110000|2024-10-14 06:58:30|7329.4|7314.4|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|12
1728889120000|2024-10-14 06:58:40|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1728889130000|2024-10-14 06:58:50|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1728889190000|2024-10-14 06:59:50|7327.4|7312.4|7328.9|7313.9|7328.9|7313.9|7327.4|7312.4|3
1728889200000|2024-10-14 07:00:00|7329.9|7314.9|7328.6|7313.6|7330.6|7315.6|7328.6|7313.6|29
1728889210000|2024-10-14 07:00:10|7328.3|7313.3|7327.4|7312.4|7328.3|7313.3|7326.9|7311.9|4
1728889230000|2024-10-14 07:00:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1728889240000|2024-10-14 07:00:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1728889250000|2024-10-14 07:00:50|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|0
1728889260000|2024-10-14 07:01:00|7328.4|7313.4|7325.9|7310.9|7328.4|7313.4|7325.9|7310.9|8
1728889320000|2024-10-14 07:02:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|2
1728889330000|2024-10-14 07:02:10|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7324.3|7309.3|2
1728889350000|2024-10-14 07:02:30|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|1
1728889360000|2024-10-14 07:02:40|7327|7312|7329|7314|7329|7314|7327|7312|4
1728889370000|2024-10-14 07:02:50|7328.6|7313.6|7330|7315|7330|7315|7328.5|7313.5|4
1728889380000|2024-10-14 07:03:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1728889390000|2024-10-14 07:03:10|7326.5|7311.5|7326.9|7311.9|7327|7312|7326|7311|1
1728889450000|2024-10-14 07:04:10|7326.5|7311.5|7326|7311|7326.5|7311.5|7325.9|7310.9|1
1728889500000|2024-10-14 07:05:00|7325.6|7310.6|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|2
1728889550000|2024-10-14 07:05:50|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|4
1728889560000|2024-10-14 07:06:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|0
1728889570000|2024-10-14 07:06:10|7329|7314|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|0
1728889580000|2024-10-14 07:06:20|7328.6|7313.6|7328.9|7313.9|7329|7314|7328.6|7313.6|1
1728889590000|2024-10-14 07:06:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1728889680000|2024-10-14 07:08:00|7328|7313|7326.9|7311.9|7328|7313|7326.9|7311.9|1
1728889720000|2024-10-14 07:08:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1728889740000|2024-10-14 07:09:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1728889770000|2024-10-14 07:09:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1728889800000|2024-10-14 07:10:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1728889830000|2024-10-14 07:10:30|||||||||1
1728889900000|2024-10-14 07:11:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1728889980000|2024-10-14 07:13:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1728890000000|2024-10-14 07:13:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1728890020000|2024-10-14 07:13:40|||||||||1
1728890060000|2024-10-14 07:14:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1728890150000|2024-10-14 07:15:50|7326.9|7311.9|7327.4|7312.4|7327.6|7312.6|7326.9|7311.9|5
1728890160000|2024-10-14 07:16:00|7327|7312|7327|7312|7327|7312|7327|7312|0
1728890170000|2024-10-14 07:16:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1728890180000|2024-10-14 07:16:20|||||||||1
1728890190000|2024-10-14 07:16:30|7327|7312|7327|7312|7327|7312|7327|7312|0
1728890200000|2024-10-14 07:16:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1728890330000|2024-10-14 07:18:50|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|1
1728890340000|2024-10-14 07:19:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1728890350000|2024-10-14 07:19:10|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1728890360000|2024-10-14 07:19:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1728890370000|2024-10-14 07:19:30|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1728890380000|2024-10-14 07:19:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1728890390000|2024-10-14 07:19:50|7328.5|7313.5|7328|7313|7328.5|7313.5|7328|7313|5
1728890410000|2024-10-14 07:20:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7327|7312|4
1728890420000|2024-10-14 07:20:20|7328.3|7313.3|7327.9|7312.9|7328.3|7313.3|7327.9|7312.9|0
1728890450000|2024-10-14 07:20:50|7328.1|7313.1|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|2
1728890460000|2024-10-14 07:21:00|7327.1|7312.1|7326.4|7311.4|7327.4|7312.4|7326.4|7311.4|2
1728890480000|2024-10-14 07:21:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1728890540000|2024-10-14 07:22:20|7329|7314|7327.6|7312.6|7329|7314|7327.6|7312.6|4
1728890550000|2024-10-14 07:22:30|7328|7313|7328|7313|7328|7313|7328|7313|0
1728890560000|2024-10-14 07:22:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1728890650000|2024-10-14 07:24:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1728890670000|2024-10-14 07:24:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1728890690000|2024-10-14 07:24:50|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|2
1728890710000|2024-10-14 07:25:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1728890740000|2024-10-14 07:25:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1728890760000|2024-10-14 07:26:00|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1728890820000|2024-10-14 07:27:00|7327.9|7312.9|7328.5|7313.5|7328.5|7313.5|7327.9|7312.9|1
1728890840000|2024-10-14 07:27:20|7327.5|7312.5|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|3
1728890850000|2024-10-14 07:27:30|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1728890860000|2024-10-14 07:27:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1728890900000|2024-10-14 07:28:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1728890910000|2024-10-14 07:28:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1728890950000|2024-10-14 07:29:10|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1728890980000|2024-10-14 07:29:40|7328|7313|7328|7313|7328|7313|7328|7313|12
1728890990000|2024-10-14 07:29:50|7330.7|7315.7|7330.2|7315.2|7330.7|7315.7|7330.2|7315.2|2
1728891000000|2024-10-14 07:30:00|7332.7|7317.7|7333|7318|7333|7318|7332.7|7317.7|10
1728891010000|2024-10-14 07:30:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|2
1728891020000|2024-10-14 07:30:20|7333|7318|7334.7|7319.7|7334.8|7319.8|7333|7318|3
1728891030000|2024-10-14 07:30:30|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|0
1728891040000|2024-10-14 07:30:40|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|1
1728891080000|2024-10-14 07:31:20|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1728891100000|2024-10-14 07:31:40|7333|7318|7330.5|7315.5|7333|7318|7330.5|7315.5|6
1728891110000|2024-10-14 07:31:50|7328.5|7313.5|7327.9|7312.9|7328.5|7313.5|7327.9|7312.9|2
1728891120000|2024-10-14 07:32:00|7327.5|7312.5|7326.4|7311.4|7327.5|7312.5|7326.4|7311.4|1
1728891130000|2024-10-14 07:32:10|7322.7|7307.7|7320.4|7305.4|7322.9|7307.9|7320.4|7305.4|128
1728891140000|2024-10-14 07:32:20|7321|7306|7321.7|7306.7|7321.8|7306.8|7321|7306|12
1728891150000|2024-10-14 07:32:30|7322|7307|7321.4|7306.4|7322|7307|7321|7306|4
1728891160000|2024-10-14 07:32:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1728891170000|2024-10-14 07:32:50|7321|7306|7321|7306|7321|7306|7321|7306|1
1728891180000|2024-10-14 07:33:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|3
1728891210000|2024-10-14 07:33:30|||||||||3
1728891290000|2024-10-14 07:34:50|7320.4|7305.4|7320|7305|7320.4|7305.4|7320|7305|3
1728891300000|2024-10-14 07:35:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320|7305|18
1728891360000|2024-10-14 07:36:00|7321.2|7306.2|7321.5|7306.5|7321.5|7306.5|7321.2|7306.2|4
1728891430000|2024-10-14 07:37:10|7321.2|7306.2|7320.9|7305.9|7321.2|7306.2|7320.9|7305.9|1
1728891440000|2024-10-14 07:37:20|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|2
1728891450000|2024-10-14 07:37:30|7321|7306|7321|7306|7321|7306|7321|7306|0
1728891460000|2024-10-14 07:37:40|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|3
1728891470000|2024-10-14 07:37:50|7321.5|7306.5|7321|7306|7321.5|7306.5|7321|7306|1
1728891480000|2024-10-14 07:38:00|7321.4|7306.4|7321.5|7306.5|7321.5|7306.5|7321.4|7306.4|0
1728891550000|2024-10-14 07:39:10|7321.4|7306.4|7321|7306|7321.4|7306.4|7321|7306|0
1728891580000|2024-10-14 07:39:40|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1728891590000|2024-10-14 07:39:50|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|3
1728891610000|2024-10-14 07:40:10|7322|7307|7322|7307|7322|7307|7322|7307|0
1728891630000|2024-10-14 07:40:30|7321.7|7306.7|7321.8|7306.8|7322.4|7307.4|7321.7|7306.7|1
1728891650000|2024-10-14 07:40:50|7321.7|7306.7|7321.3|7306.3|7321.7|7306.7|7321.3|7306.3|0
1728891670000|2024-10-14 07:41:10|7321.4|7306.4|7320.9|7305.9|7321.4|7306.4|7320.9|7305.9|2
1728891690000|2024-10-14 07:41:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1728891860000|2024-10-14 07:44:20|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|2
1728891870000|2024-10-14 07:44:30|7321.8|7306.8|7321.8|7306.8|7322|7307|7321.8|7306.8|1
1728891900000|2024-10-14 07:45:00|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|1
1728891910000|2024-10-14 07:45:10|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1728891960000|2024-10-14 07:46:00|7317.2|7302.2|7316.3|7301.3|7317.2|7302.2|7316.3|7301.3|36
1728891970000|2024-10-14 07:46:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1728891990000|2024-10-14 07:46:30|7315.5|7300.5|7312.3|7297.3|7315.5|7300.5|7312.3|7297.3|33
1728892020000|2024-10-14 07:47:00|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|5
1728892030000|2024-10-14 07:47:10|||||||||2
1728892050000|2024-10-14 07:47:30|||||||||1
1728892100000|2024-10-14 07:48:20|||||||||4
1728892110000|2024-10-14 07:48:30|7310.8|7295.8|7309.3|7294.3|7310.8|7295.8|7309.3|7294.3|2
1728892120000|2024-10-14 07:48:40|7307.3|7292.3|7306.9|7291.9|7307.3|7292.3|7306.6|7291.6|16
1728892130000|2024-10-14 07:48:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1728892140000|2024-10-14 07:49:00|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|4
1728892150000|2024-10-14 07:49:10|7306.8|7291.8|7306.4|7291.4|7306.8|7291.8|7306.4|7291.4|2
1728892160000|2024-10-14 07:49:20|||||||||3
1728892180000|2024-10-14 07:49:40|7307.8|7292.8|7308.3|7293.3|7308.4|7293.4|7307.8|7292.8|1
1728892190000|2024-10-14 07:49:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1728892200000|2024-10-14 07:50:00|7308.3|7293.3|7308.1|7293.1|7308.3|7293.3|7308.1|7293.1|0
1728892210000|2024-10-14 07:50:10|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1728892220000|2024-10-14 07:50:20|7307.9|7292.9|7308.3|7293.3|7308.3|7293.3|7307.4|7292.4|0
1728892230000|2024-10-14 07:50:30|7307.8|7292.8|7307.8|7292.8|7308.3|7293.3|7307.6|7292.6|0
1728892240000|2024-10-14 07:50:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1728892270000|2024-10-14 07:51:10|7306.9|7291.9|7307.4|7292.4|7307.4|7292.4|7306.9|7291.9|0
1728892300000|2024-10-14 07:51:40|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1728892330000|2024-10-14 07:52:10|7307.4|7292.4|7306.4|7291.4|7307.4|7292.4|7306.4|7291.4|6
1728892340000|2024-10-14 07:52:20|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|5
1728892370000|2024-10-14 07:52:50|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1728892380000|2024-10-14 07:53:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1728892390000|2024-10-14 07:53:10|7308.6|7293.6|7310.8|7295.8|7310.8|7295.8|7308.6|7293.6|6
1728892400000|2024-10-14 07:53:20|7310.9|7295.9|7310.8|7295.8|7311.5|7296.5|7310.8|7295.8|1
1728892410000|2024-10-14 07:53:30|7310.4|7295.4|7309.9|7294.9|7310.4|7295.4|7309.9|7294.9|1
1728892470000|2024-10-14 07:54:30|7310|7295|7310.9|7295.9|7310.9|7295.9|7310|7295|0
1728892480000|2024-10-14 07:54:40|7310.8|7295.8|7310.4|7295.4|7310.8|7295.8|7310.4|7295.4|1
1728892490000|2024-10-14 07:54:50|7310.9|7295.9|7310.4|7295.4|7311.7|7296.7|7310.3|7295.3|1
1728892520000|2024-10-14 07:55:20|||||||||1
1728892560000|2024-10-14 07:56:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1728892570000|2024-10-14 07:56:10|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|0
1728892600000|2024-10-14 07:56:40|7311.6|7296.6|7313.4|7298.4|7313.4|7298.4|7311.6|7296.6|5
1728892610000|2024-10-14 07:56:50|7313.9|7298.9|7312.9|7297.9|7313.9|7298.9|7312.9|7297.9|3
1728892620000|2024-10-14 07:57:00|7313.7|7298.7|7312.3|7297.3|7313.7|7298.7|7312.3|7297.3|3
1728892630000|2024-10-14 07:57:10|||||||||1
1728892640000|2024-10-14 07:57:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1728892660000|2024-10-14 07:57:40|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1728892670000|2024-10-14 07:57:50|7312.6|7297.6|7314.3|7299.3|7314.8|7299.8|7312.6|7297.6|3
1728892680000|2024-10-14 07:58:00|7314.2|7299.2|7313.8|7298.8|7314.3|7299.3|7313.8|7298.8|1
1728892700000|2024-10-14 07:58:20|7314.3|7299.3|7313.9|7298.9|7314.8|7299.8|7313.9|7298.9|1
1728892710000|2024-10-14 07:58:30|7315.6|7300.6|7318.3|7303.3|7319.4|7304.4|7315.6|7300.6|11
1728892720000|2024-10-14 07:58:40|7317.8|7302.8|7317.4|7302.4|7317.8|7302.8|7317.4|7302.4|0
1728892820000|2024-10-14 08:00:20|7317.2|7302.2|7316.3|7301.3|7317.2|7302.2|7315.8|7300.8|0
1728892830000|2024-10-14 08:00:30|7316.2|7301.2|7315.9|7300.9|7316.3|7301.3|7315.8|7300.8|0
1728892840000|2024-10-14 08:00:40|7315.4|7300.4|7315.9|7300.9|7315.9|7300.9|7315.4|7300.4|0
1728892850000|2024-10-14 08:00:50|7315.4|7300.4|7316.3|7301.3|7316.3|7301.3|7315.4|7300.4|0
1728892870000|2024-10-14 08:01:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1728892900000|2024-10-14 08:01:40|7315.1|7300.1|7314.8|7299.8|7315.1|7300.1|7314.8|7299.8|0
1728892930000|2024-10-14 08:02:10|7314.7|7299.7|7313.7|7298.7|7314.7|7299.7|7313.7|7298.7|0
1728892940000|2024-10-14 08:02:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1728892950000|2024-10-14 08:02:30|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1728893190000|2024-10-14 08:06:30|7313|7298|7313|7298|7313|7298|7313|7298|0
1728893210000|2024-10-14 08:06:50|7313.5|7298.5|7313.8|7298.8|7313.8|7298.8|7313.5|7298.5|0
1728893230000|2024-10-14 08:07:10|7313.7|7298.7|7313.3|7298.3|7313.7|7298.7|7313.3|7298.3|1
1728893270000|2024-10-14 08:07:50|7312.3|7297.3|7311.8|7296.8|7312.3|7297.3|7311.8|7296.8|0
1728893290000|2024-10-14 08:08:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|2
1728893300000|2024-10-14 08:08:20|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.1|7295.1|7
1728893310000|2024-10-14 08:08:30|||||||||2
1728893320000|2024-10-14 08:08:40|7310.8|7295.8|7312|7297|7312|7297|7310.8|7295.8|7
1728893330000|2024-10-14 08:08:50|7311.8|7296.8|7312|7297|7312|7297|7311.8|7296.8|0
1728893340000|2024-10-14 08:09:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1728893350000|2024-10-14 08:09:10|7312|7297|7312|7297|7312|7297|7312|7297|0
1728893370000|2024-10-14 08:09:30|7313.8|7298.8|7312.8|7297.8|7313.8|7298.8|7312.8|7297.8|1
1728893380000|2024-10-14 08:09:40|7313|7298|7313.3|7298.3|7313.3|7298.3|7313|7298|0
1728893390000|2024-10-14 08:09:50|7313.6|7298.6|7313.8|7298.8|7314|7299|7313.6|7298.6|1
1728893410000|2024-10-14 08:10:10|7313.5|7298.5|7313.8|7298.8|7314|7299|7313.5|7298.5|1
1728893480000|2024-10-14 08:11:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1728893490000|2024-10-14 08:11:30|7314.2|7299.2|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|1
1728893500000|2024-10-14 08:11:40|7314.2|7299.2|7312.8|7297.8|7314.3|7299.3|7312.8|7297.8|0
1728893530000|2024-10-14 08:12:10|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|0
1728893600000|2024-10-14 08:13:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1728893650000|2024-10-14 08:14:10|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1728893750000|2024-10-14 08:15:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1728893760000|2024-10-14 08:16:00|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|1
1728893770000|2024-10-14 08:16:10|||||||||1
1728893820000|2024-10-14 08:17:00|||||||||4
1728893830000|2024-10-14 08:17:10|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1728893840000|2024-10-14 08:17:20|7312.7|7297.7|7312.8|7297.8|7312.8|7297.8|7312.7|7297.7|0
1728893860000|2024-10-14 08:17:40|||||||||1
1728893870000|2024-10-14 08:17:50|7313|7298|7313|7298|7313|7298|7312.8|7297.8|0
1728893880000|2024-10-14 08:18:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1728893900000|2024-10-14 08:18:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1728893920000|2024-10-14 08:18:40|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1728893930000|2024-10-14 08:18:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1728893940000|2024-10-14 08:19:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1728893980000|2024-10-14 08:19:40|7313|7298|7313|7298|7313|7298|7313|7298|0
1728893990000|2024-10-14 08:19:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|3
1728894000000|2024-10-14 08:20:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1728894010000|2024-10-14 08:20:10|7311|7296|7311|7296|7311|7296|7311|7296|0
1728894080000|2024-10-14 08:21:20|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1728894090000|2024-10-14 08:21:30|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|0
1728894110000|2024-10-14 08:21:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|5
1728894120000|2024-10-14 08:22:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1728894140000|2024-10-14 08:22:20|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1728894150000|2024-10-14 08:22:30|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1728894160000|2024-10-14 08:22:40|7313|7298|7312.5|7297.5|7313|7298|7312.5|7297.5|1
1728894170000|2024-10-14 08:22:50|7312.2|7297.2|7309.8|7294.8|7312.2|7297.2|7309.8|7294.8|1
1728894180000|2024-10-14 08:23:00|7309.3|7294.3|7309.5|7294.5|7309.5|7294.5|7308|7293|4
1728894190000|2024-10-14 08:23:10|7310|7295|7310.3|7295.3|7310.5|7295.5|7310|7295|0
1728894200000|2024-10-14 08:23:20|7310.2|7295.2|7309.5|7294.5|7310.2|7295.2|7309.5|7294.5|0
1728894310000|2024-10-14 08:25:10|7309.6|7294.6|7310|7295|7310|7295|7309.6|7294.6|0
1728894340000|2024-10-14 08:25:40|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|0
1728894360000|2024-10-14 08:26:00|7309.4|7294.4|7308.2|7293.2|7309.4|7294.4|7308.2|7293.2|4
1728894370000|2024-10-14 08:26:10|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1728894390000|2024-10-14 08:26:30|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1728894400000|2024-10-14 08:26:40|7306.9|7291.9|7306.7|7291.7|7306.9|7291.9|7306.7|7291.7|2
1728894430000|2024-10-14 08:27:10|7306|7291|7305.5|7290.5|7306|7291|7305.5|7290.5|7
1728894450000|2024-10-14 08:27:30|||||||||3
1728894480000|2024-10-14 08:28:00|7307.5|7292.5|7308|7293|7308|7293|7307|7292|5
1728894490000|2024-10-14 08:28:10|7307.9|7292.9|7307|7292|7307.9|7292.9|7307|7292|0
1728894500000|2024-10-14 08:28:20|7308|7293|7308|7293|7308|7293|7308|7293|2
1728894540000|2024-10-14 08:29:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1728894550000|2024-10-14 08:29:10|7307.4|7292.4|7307.6|7292.6|7307.9|7292.9|7307.4|7292.4|1
1728894570000|2024-10-14 08:29:30|7308|7293|7308|7293|7308|7293|7308|7293|0
1728894590000|2024-10-14 08:29:50|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.9|7291.9|1
1728894600000|2024-10-14 08:30:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|0
1728894610000|2024-10-14 08:30:10|7306.4|7291.4|7306|7291|7306.4|7291.4|7306|7291|0
1728894620000|2024-10-14 08:30:20|7307.1|7292.1|7306.9|7291.9|7307.4|7292.4|7306.9|7291.9|3
1728894650000|2024-10-14 08:30:50|7306.4|7291.4|7306.5|7291.5|7306.5|7291.5|7306.4|7291.4|0
1728894660000|2024-10-14 08:31:00|7307|7292|7307|7292|7307|7292|7307|7292|0
1728894670000|2024-10-14 08:31:10|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1728894680000|2024-10-14 08:31:20|7307.4|7292.4|7307.5|7292.5|7307.5|7292.5|7307|7292|1
1728894700000|2024-10-14 08:31:40|7307.1|7292.1|7307.5|7292.5|7307.5|7292.5|7307|7292|1
1728894710000|2024-10-14 08:31:50|7307|7292|7307|7292|7307|7292|7307|7292|1
1728894720000|2024-10-14 08:32:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1728894730000|2024-10-14 08:32:10|7307|7292|7307|7292|7307|7292|7307|7292|0
1728894820000|2024-10-14 08:33:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1728894830000|2024-10-14 08:33:50|7307|7292|7306.9|7291.9|7307|7292|7306.9|7291.9|1
1728894850000|2024-10-14 08:34:10|7306|7291|7306|7291|7306|7291|7306|7291|0
1728894880000|2024-10-14 08:34:40|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1728894890000|2024-10-14 08:34:50|7305.5|7290.5|7303.5|7288.5|7305.5|7290.5|7303.5|7288.5|13
1728894900000|2024-10-14 08:35:00|7303.9|7288.9|7302.9|7287.9|7303.9|7288.9|7302.9|7287.9|5
1728894910000|2024-10-14 08:35:10|||||||||2
1728894920000|2024-10-14 08:35:20|||||||||1
1728894940000|2024-10-14 08:35:40|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|8
1728894950000|2024-10-14 08:35:50|7304.2|7289.2|7304.4|7289.4|7304.4|7289.4|7303.9|7288.9|0
1728894960000|2024-10-14 08:36:00|7303.9|7288.9|7303.4|7288.4|7303.9|7288.9|7303.4|7288.4|2
1728895000000|2024-10-14 08:36:40|||||||||1
1728895010000|2024-10-14 08:36:50|7302.6|7287.6|7303.9|7288.9|7304.4|7289.4|7302.6|7287.6|4
1728895030000|2024-10-14 08:37:10|7304.7|7289.7|7304.2|7289.2|7304.7|7289.7|7304.2|7289.2|1
1728895040000|2024-10-14 08:37:20|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|9
1728895060000|2024-10-14 08:37:40|7304.4|7289.4|7304|7289|7304.5|7289.5|7304|7289|0
1728895070000|2024-10-14 08:37:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1728895100000|2024-10-14 08:38:20|7303.5|7288.5|7303.5|7288.5|7304|7289|7303.4|7288.4|5
1728895110000|2024-10-14 08:38:30|7303.4|7288.4|7304.4|7289.4|7304.4|7289.4|7303.4|7288.4|1
1728895120000|2024-10-14 08:38:40|7304|7289|7303.9|7288.9|7304.5|7289.5|7303.9|7288.9|1
1728895180000|2024-10-14 08:39:40|7303|7288|7303|7288|7303|7288|7303|7288|3
1728895190000|2024-10-14 08:39:50|7302.6|7287.6|7303.2|7288.2|7303.2|7288.2|7302.5|7287.5|2
1728895200000|2024-10-14 08:40:00|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|1
1728895210000|2024-10-14 08:40:10|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|9
1728895240000|2024-10-14 08:40:40|||||||||1
1728895250000|2024-10-14 08:40:50|7303.5|7288.5|7303.4|7288.4|7303.5|7288.5|7303.4|7288.4|6
1728895270000|2024-10-14 08:41:10|||||||||1
1728895300000|2024-10-14 08:41:40|7303|7288|7303|7288|7303|7288|7303|7288|1
1728895320000|2024-10-14 08:42:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1728895350000|2024-10-14 08:42:30|||||||||1
1728895390000|2024-10-14 08:43:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1728895400000|2024-10-14 08:43:20|7305.1|7290.1|7304.4|7289.4|7305.3|7290.3|7304.4|7289.4|1
1728895410000|2024-10-14 08:43:30|7304|7289|7304|7289|7304|7289|7304|7289|1
1728895420000|2024-10-14 08:43:40|7303.6|7288.6|7304|7289|7304|7289|7303.5|7288.5|2
1728895490000|2024-10-14 08:44:50|7303.2|7288.2|7303|7288|7303.2|7288.2|7303|7288|1
1728895500000|2024-10-14 08:45:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1728895510000|2024-10-14 08:45:10|7303|7288|7303|7288|7303|7288|7303|7288|0
1728895530000|2024-10-14 08:45:30|7303.8|7288.8|7302.8|7287.8|7303.8|7288.8|7302.8|7287.8|1
1728895540000|2024-10-14 08:45:40|7302.6|7287.6|7302.9|7287.9|7302.9|7287.9|7302.4|7287.4|3
1728895560000|2024-10-14 08:46:00|7303|7288|7303|7288|7303|7288|7303|7288|0
1728895570000|2024-10-14 08:46:10|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|0
1728895590000|2024-10-14 08:46:30|7303.1|7288.1|7303|7288|7303.1|7288.1|7303|7288|1
1728895650000|2024-10-14 08:47:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1728895660000|2024-10-14 08:47:40|7302.9|7287.9|7303.4|7288.4|7304.4|7289.4|7302.9|7287.9|1
1728895670000|2024-10-14 08:47:50|||||||||1
1728895680000|2024-10-14 08:48:00|7303.3|7288.3|7303.4|7288.4|7303.4|7288.4|7303.3|7288.3|1
1728895690000|2024-10-14 08:48:10|7305|7290|7305.4|7290.4|7305.4|7290.4|7304.9|7289.9|7
1728895700000|2024-10-14 08:48:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1728895710000|2024-10-14 08:48:30|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|1
1728895740000|2024-10-14 08:49:00|7304.5|7289.5|7303.9|7288.9|7304.5|7289.5|7303.9|7288.9|1
1728895760000|2024-10-14 08:49:20|7303.4|7288.4|7302.8|7287.8|7303.4|7288.4|7302.8|7287.8|1
1728895770000|2024-10-14 08:49:30|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|1
1728895790000|2024-10-14 08:49:50|||||||||2
1728895840000|2024-10-14 08:50:40|||||||||1
1728895850000|2024-10-14 08:50:50|||||||||1
1728895860000|2024-10-14 08:51:00|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|3
1728895880000|2024-10-14 08:51:20|||||||||1
1728895900000|2024-10-14 08:51:40|||||||||1
1728895910000|2024-10-14 08:51:50|7301|7286|7301|7286|7301|7286|7301|7286|2
1728895920000|2024-10-14 08:52:00|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|2
1728895930000|2024-10-14 08:52:10|7301|7286|7300.6|7285.6|7301|7286|7300.6|7285.6|2
1728895950000|2024-10-14 08:52:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|2
1728895960000|2024-10-14 08:52:40|7300.6|7285.6|7300.7|7285.7|7300.7|7285.7|7300.6|7285.6|1
1728895970000|2024-10-14 08:52:50|7301|7286|7300.6|7285.6|7301|7286|7300.6|7285.6|0
1728895980000|2024-10-14 08:53:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1728895990000|2024-10-14 08:53:10|||||||||1
1728896040000|2024-10-14 08:54:00|7300.6|7285.6|7300.7|7285.7|7301.1|7286.1|7300.6|7285.6|7
1728896060000|2024-10-14 08:54:20|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|0
1728896090000|2024-10-14 08:54:50|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1728896120000|2024-10-14 08:55:20|||||||||1
1728896150000|2024-10-14 08:55:50|||||||||1
1728896170000|2024-10-14 08:56:10|7300.9|7285.9|7301.5|7286.5|7302.2|7287.2|7300.9|7285.9|2
1728896220000|2024-10-14 08:57:00|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1728896240000|2024-10-14 08:57:20|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1728896250000|2024-10-14 08:57:30|7301|7286|7301|7286|7301|7286|7301|7286|0
1728896290000|2024-10-14 08:58:10|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1728896300000|2024-10-14 08:58:20|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1728896310000|2024-10-14 08:58:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|2
1728896320000|2024-10-14 08:58:40|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1728896340000|2024-10-14 08:59:00|||||||||1
1728896350000|2024-10-14 08:59:10|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1728896370000|2024-10-14 08:59:30|||||||||1
1728896390000|2024-10-14 08:59:50|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1728896400000|2024-10-14 09:00:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1728896410000|2024-10-14 09:00:10|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1728896450000|2024-10-14 09:00:50|||||||||1
1728896460000|2024-10-14 09:01:00|7303.5|7288.5|7303.8|7288.8|7303.9|7288.9|7303.5|7288.5|2
1728896470000|2024-10-14 09:01:10|7302.4|7287.4|7301.4|7286.4|7302.4|7287.4|7301.4|7286.4|1
1728896520000|2024-10-14 09:02:00|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1728896550000|2024-10-14 09:02:30|||||||||1
1728896570000|2024-10-14 09:02:50|7301.5|7286.5|7301.1|7286.1|7301.5|7286.5|7301|7286|12
1728896580000|2024-10-14 09:03:00|7301.5|7286.5|7301|7286|7301.5|7286.5|7301|7286|2
1728896640000|2024-10-14 09:04:00|7300.9|7285.9|7300.9|7285.9|7301.9|7286.9|7300.9|7285.9|4
1728896650000|2024-10-14 09:04:10|||||||||3
1728896660000|2024-10-14 09:04:20|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|5
1728896670000|2024-10-14 09:04:30|7296.4|7281.4|7293.8|7278.8|7296.4|7281.4|7293.8|7278.8|96
1728896680000|2024-10-14 09:04:40|||||||||1
1728896690000|2024-10-14 09:04:50|7292.4|7277.4|7291.9|7276.9|7292.4|7277.4|7291.9|7276.9|7
1728896700000|2024-10-14 09:05:00|||||||||3
1728896710000|2024-10-14 09:05:10|||||||||18
1728896720000|2024-10-14 09:05:20|7293.4|7278.4|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|7
1728896730000|2024-10-14 09:05:30|7294|7279|7294|7279|7294|7279|7294|7279|1
1728896740000|2024-10-14 09:05:40|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|1
1728896750000|2024-10-14 09:05:50|7293.9|7278.9|7293.4|7278.4|7294.4|7279.4|7293.4|7278.4|2
1728896770000|2024-10-14 09:06:10|7293.5|7278.5|7293.4|7278.4|7293.9|7278.9|7293.4|7278.4|0
1728896790000|2024-10-14 09:06:30|7292.9|7277.9|7293.4|7278.4|7293.4|7278.4|7292.9|7277.9|1
1728896800000|2024-10-14 09:06:40|7292.9|7277.9|7291.2|7276.2|7293.4|7278.4|7291.2|7276.2|7
1728896810000|2024-10-14 09:06:50|||||||||1
1728896820000|2024-10-14 09:07:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|13
1728896830000|2024-10-14 09:07:10|||||||||4
1728896840000|2024-10-14 09:07:20|7293|7278|7293|7278|7293|7278|7293|7278|14
1728896850000|2024-10-14 09:07:30|7292.9|7277.9|7292|7277|7292.9|7277.9|7292|7277|6
1728896880000|2024-10-14 09:08:00|||||||||2
1728896900000|2024-10-14 09:08:20|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1728896910000|2024-10-14 09:08:30|7292.3|7277.3|7292|7277|7292.3|7277.3|7292|7277|3
1728896930000|2024-10-14 09:08:50|||||||||2
1728896960000|2024-10-14 09:09:20|7291.5|7276.5|7292|7277|7292|7277|7291.5|7276.5|5
1728896980000|2024-10-14 09:09:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|0
1728896990000|2024-10-14 09:09:50|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1728897000000|2024-10-14 09:10:00|7291.5|7276.5|7292|7277|7292|7277|7291.5|7276.5|1
1728897020000|2024-10-14 09:10:20|7291.5|7276.5|7292|7277|7292|7277|7291.5|7276.5|1
1728897040000|2024-10-14 09:10:40|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1728897060000|2024-10-14 09:11:00|||||||||2
1728897070000|2024-10-14 09:11:10|7292|7277|7293.6|7278.6|7293.6|7278.6|7292|7277|9
1728897080000|2024-10-14 09:11:20|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|4
1728897090000|2024-10-14 09:11:30|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294|7279|1
1728897100000|2024-10-14 09:11:40|7294|7279|7294|7279|7294|7279|7294|7279|0
1728897120000|2024-10-14 09:12:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|0
1728897160000|2024-10-14 09:12:40|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|1
1728897170000|2024-10-14 09:12:50|7293.6|7278.6|7292|7277|7293.6|7278.6|7292|7277|3
1728897220000|2024-10-14 09:13:40|7292.5|7277.5|7292|7277|7292.5|7277.5|7292|7277|2
1728897250000|2024-10-14 09:14:10|||||||||1
1728897290000|2024-10-14 09:14:50|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|2
1728897300000|2024-10-14 09:15:00|7291.5|7276.5|7292|7277|7293.5|7278.5|7291.5|7276.5|25
1728897310000|2024-10-14 09:15:10|7292.4|7277.4|7292.5|7277.5|7292.5|7277.5|7292.4|7277.4|1
1728897320000|2024-10-14 09:15:20|7293.3|7278.3|7293.6|7278.6|7293.6|7278.6|7293.3|7278.3|2
1728897330000|2024-10-14 09:15:30|7294|7279|7293|7278|7294|7279|7293|7278|0
1728897340000|2024-10-14 09:15:40|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1728897350000|2024-10-14 09:15:50|7293.9|7278.9|7293.4|7278.4|7293.9|7278.9|7293.4|7278.4|0
1728897410000|2024-10-14 09:16:50|7293|7278|7293|7278|7293|7278|7293|7278|4
1728897420000|2024-10-14 09:17:00|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|6
1728897430000|2024-10-14 09:17:10|7292.9|7277.9|7291.5|7276.5|7292.9|7277.9|7291.5|7276.5|2
1728897450000|2024-10-14 09:17:30|||||||||1
1728897480000|2024-10-14 09:18:00|7291.8|7276.8|7293|7278|7293|7278|7291.8|7276.8|9
1728897490000|2024-10-14 09:18:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1728897500000|2024-10-14 09:18:20|7293|7278|7293.5|7278.5|7293.5|7278.5|7292|7277|3
1728897510000|2024-10-14 09:18:30|7293.1|7278.1|7294|7279|7294|7279|7293.1|7278.1|0
1728897520000|2024-10-14 09:18:40|7293.5|7278.5|7294.4|7279.4|7295|7280|7293.5|7278.5|1
1728897530000|2024-10-14 09:18:50|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|0
1728897550000|2024-10-14 09:19:10|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1728897560000|2024-10-14 09:19:20|7294.3|7279.3|7293.9|7278.9|7294.3|7279.3|7293.8|7278.8|1
1728897580000|2024-10-14 09:19:40|7293.4|7278.4|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|0
1728897590000|2024-10-14 09:19:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|2
1728897620000|2024-10-14 09:20:20|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7
1728897630000|2024-10-14 09:20:30|7293|7278|7292.6|7277.6|7293|7278|7292.6|7277.6|1
1728897640000|2024-10-14 09:20:40|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7291.6|7276.6|1
1728897650000|2024-10-14 09:20:50|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|1
1728897660000|2024-10-14 09:21:00|7292.6|7277.6|7294.5|7279.5|7294.5|7279.5|7292.6|7277.6|15
1728897670000|2024-10-14 09:21:10|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|0
1728897690000|2024-10-14 09:21:30|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|0
1728897700000|2024-10-14 09:21:40|7293.6|7278.6|7293.5|7278.5|7294|7279|7293.5|7278.5|0
1728897710000|2024-10-14 09:21:50|7294|7279|7293.1|7278.1|7294|7279|7293.1|7278.1|1
1728897720000|2024-10-14 09:22:00|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|2
1728897730000|2024-10-14 09:22:10|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1728897770000|2024-10-14 09:22:50|7293.5|7278.5|7294|7279|7294.5|7279.5|7293.5|7278.5|13
1728897780000|2024-10-14 09:23:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1728897790000|2024-10-14 09:23:10|7293|7278|7293.5|7278.5|7293.5|7278.5|7293|7278|1
1728897800000|2024-10-14 09:23:20|7293|7278|7293|7278|7293|7278|7293|7278|1
1728897810000|2024-10-14 09:23:30|||||||||1
1728897820000|2024-10-14 09:23:40|7292.9|7277.9|7292.5|7277.5|7292.9|7277.9|7292.5|7277.5|2
1728897840000|2024-10-14 09:24:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293|7278|1
1728897850000|2024-10-14 09:24:10|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|2
1728897860000|2024-10-14 09:24:20|7294.9|7279.9|7295.4|7280.4|7295.4|7280.4|7294.9|7279.9|2
1728897890000|2024-10-14 09:24:50|7295.3|7280.3|7294.7|7279.7|7295.3|7280.3|7294.7|7279.7|3
1728897900000|2024-10-14 09:25:00|7293.9|7278.9|7293.4|7278.4|7293.9|7278.9|7293.4|7278.4|1
1728897910000|2024-10-14 09:25:10|||||||||1
1728897920000|2024-10-14 09:25:20|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|0
1728898000000|2024-10-14 09:26:40|7292.4|7277.4|7292|7277|7292.5|7277.5|7291.7|7276.7|19
1728898020000|2024-10-14 09:27:00|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1728898040000|2024-10-14 09:27:20|||||||||1
1728898060000|2024-10-14 09:27:40|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1728898080000|2024-10-14 09:28:00|7293.5|7278.5|7294.2|7279.2|7294.2|7279.2|7293.5|7278.5|13
1728898090000|2024-10-14 09:28:10|7294.5|7279.5|7295|7280|7295.3|7280.3|7294.5|7279.5|9
1728898100000|2024-10-14 09:28:20|7294.9|7279.9|7293.9|7278.9|7294.9|7279.9|7293.9|7278.9|2
1728898110000|2024-10-14 09:28:30|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|0
1728898190000|2024-10-14 09:29:50|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1728898200000|2024-10-14 09:30:00|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1728898210000|2024-10-14 09:30:10|7292.3|7277.3|7291.9|7276.9|7292.3|7277.3|7291.9|7276.9|0
1728898250000|2024-10-14 09:30:50|7292.7|7277.7|7292.5|7277.5|7293|7278|7292.5|7277.5|7
1728898260000|2024-10-14 09:31:00|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1728898270000|2024-10-14 09:31:10|7292|7277|7292|7277|7292|7277|7292|7277|0
1728898300000|2024-10-14 09:31:40|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|1
1728898340000|2024-10-14 09:32:20|||||||||1
1728898390000|2024-10-14 09:33:10|||||||||5
1728898410000|2024-10-14 09:33:30|7286.4|7271.4|7286.3|7271.3|7286.8|7271.8|7286.3|7271.3|5
1728898420000|2024-10-14 09:33:40|7286.7|7271.7|7287.8|7272.8|7288.7|7273.7|7286.7|7271.7|4
1728898430000|2024-10-14 09:33:50|7288.8|7273.8|7288.7|7273.7|7288.9|7273.9|7288.2|7273.2|5
1728898440000|2024-10-14 09:34:00|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|3
1728898460000|2024-10-14 09:34:20|7288.1|7273.1|7287.2|7272.2|7288.1|7273.1|7287.2|7272.2|1
1728898470000|2024-10-14 09:34:30|||||||||1
1728898480000|2024-10-14 09:34:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1728898490000|2024-10-14 09:34:50|||||||||8
1728898500000|2024-10-14 09:35:00|||||||||3
1728898520000|2024-10-14 09:35:20|7288.2|7273.2|7288.8|7273.8|7288.8|7273.8|7288.2|7273.2|12
1728898550000|2024-10-14 09:35:50|||||||||1
1728898570000|2024-10-14 09:36:10|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1728898590000|2024-10-14 09:36:30|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|0
1728898600000|2024-10-14 09:36:40|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1728898610000|2024-10-14 09:36:50|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1728898640000|2024-10-14 09:37:20|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|3
1728898650000|2024-10-14 09:37:30|7288.6|7273.6|7288.2|7273.2|7288.6|7273.6|7288.2|7273.2|4
1728898660000|2024-10-14 09:37:40|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1728898680000|2024-10-14 09:38:00|7287.2|7272.2|7287.7|7272.7|7288.3|7273.3|7287.2|7272.2|2
1728898690000|2024-10-14 09:38:10|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1728898700000|2024-10-14 09:38:20|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7287.2|7272.2|0
1728898730000|2024-10-14 09:38:50|7287.2|7272.2|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|0
1728898740000|2024-10-14 09:39:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|1
1728898780000|2024-10-14 09:39:40|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1728898790000|2024-10-14 09:39:50|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1728898800000|2024-10-14 09:40:00|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|0
1728898840000|2024-10-14 09:40:40|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1728898880000|2024-10-14 09:41:20|7289.5|7274.5|7289.9|7274.9|7289.9|7274.9|7289.5|7274.5|0
1728898890000|2024-10-14 09:41:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1728898900000|2024-10-14 09:41:40|||||||||7
1728898910000|2024-10-14 09:41:50|||||||||1
1728898950000|2024-10-14 09:42:30|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|6
1728898960000|2024-10-14 09:42:40|7289.9|7274.9|7289.4|7274.4|7289.9|7274.9|7289.4|7274.4|0
1728898970000|2024-10-14 09:42:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|9
1728898990000|2024-10-14 09:43:10|7289.2|7274.2|7288.8|7273.8|7289.2|7274.2|7288.8|7273.8|1
1728899010000|2024-10-14 09:43:30|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1728899040000|2024-10-14 09:44:00|7288.7|7273.7|7289|7274|7289.5|7274.5|7288.7|7273.7|4
1728899050000|2024-10-14 09:44:10|7288.9|7273.9|7288.4|7273.4|7288.9|7273.9|7288.4|7273.4|2
1728899060000|2024-10-14 09:44:20|||||||||1
1728899070000|2024-10-14 09:44:30|7289.5|7274.5|7289.1|7274.1|7289.5|7274.5|7288.6|7273.6|2
1728899080000|2024-10-14 09:44:40|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1728899150000|2024-10-14 09:45:50|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1728899160000|2024-10-14 09:46:00|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1728899170000|2024-10-14 09:46:10|7289.9|7274.9|7289.4|7274.4|7289.9|7274.9|7289.4|7274.4|0
1728899180000|2024-10-14 09:46:20|7289.3|7274.3|7289.4|7274.4|7289.4|7274.4|7289.3|7274.3|0
1728899190000|2024-10-14 09:46:30|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1728899230000|2024-10-14 09:47:10|||||||||1
1728899240000|2024-10-14 09:47:20|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|0
1728899250000|2024-10-14 09:47:30|||||||||1
1728899260000|2024-10-14 09:47:40|7288.9|7273.9|7289.8|7274.8|7290.7|7275.7|7288.8|7273.8|99
1728899270000|2024-10-14 09:47:50|7291|7276|7290.6|7275.6|7291.4|7276.4|7290.6|7275.6|28
1728899280000|2024-10-14 09:48:00|7289.8|7274.8|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|3
1728899300000|2024-10-14 09:48:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1728899330000|2024-10-14 09:48:50|||||||||1
1728899340000|2024-10-14 09:49:00|7288.5|7273.5|7287.7|7272.7|7288.5|7273.5|7287.7|7272.7|13
1728899350000|2024-10-14 09:49:10|||||||||1
1728899360000|2024-10-14 09:49:20|||||||||1
1728899370000|2024-10-14 09:49:30|||||||||1
1728899380000|2024-10-14 09:49:40|7287.6|7272.6|7287.2|7272.2|7287.6|7272.6|7287.2|7272.2|0
1728899390000|2024-10-14 09:49:50|7287|7272|7285.2|7270.2|7287|7272|7285.2|7270.2|14
1728899400000|2024-10-14 09:50:00|7284.7|7269.7|7279|7264|7284.7|7269.7|7278.5|7263.5|112
1728899410000|2024-10-14 09:50:10|7278.6|7263.6|7278.1|7263.1|7278.6|7263.6|7278.1|7263.1|4
1728899420000|2024-10-14 09:50:20|7279|7264|7278.6|7263.6|7279.3|7264.3|7278.5|7263.5|6
1728899430000|2024-10-14 09:50:30|7279.1|7264.1|7278.5|7263.5|7279.1|7264.1|7278.5|7263.5|7
1728899440000|2024-10-14 09:50:40|7278.6|7263.6|7279|7264|7279|7264|7278.1|7263.1|5
1728899460000|2024-10-14 09:51:00|7278.8|7263.8|7277.5|7262.5|7278.8|7263.8|7277.5|7262.5|16
1728899470000|2024-10-14 09:51:10|||||||||1
1728899490000|2024-10-14 09:51:30|||||||||5
1728899500000|2024-10-14 09:51:40|7278.2|7263.2|7277.6|7262.6|7278.6|7263.6|7277.6|7262.6|37
1728899510000|2024-10-14 09:51:50|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1728899540000|2024-10-14 09:52:20|7276.3|7261.3|7275.6|7260.6|7276.3|7261.3|7275.5|7260.5|28
1728899550000|2024-10-14 09:52:30|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1728899560000|2024-10-14 09:52:40|7274.7|7259.7|7274.2|7259.2|7274.7|7259.7|7274|7259|18
1728899570000|2024-10-14 09:52:50|7274.7|7259.7|7276.1|7261.1|7276.1|7261.1|7274.7|7259.7|6
1728899580000|2024-10-14 09:53:00|7276.6|7261.6|7275.6|7260.6|7276.6|7261.6|7275.6|7260.6|1
1728899590000|2024-10-14 09:53:10|7276|7261|7276.2|7261.2|7276.2|7261.2|7276|7261|2
1728899610000|2024-10-14 09:53:30|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|1
1728899620000|2024-10-14 09:53:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1728899640000|2024-10-14 09:54:00|7276.1|7261.1|7275.6|7260.6|7276.1|7261.1|7275.6|7260.6|3
1728899670000|2024-10-14 09:54:30|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1728899680000|2024-10-14 09:54:40|7274.5|7259.5|7274.7|7259.7|7274.8|7259.8|7274.1|7259.1|4
1728899690000|2024-10-14 09:54:50|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7274.7|7259.7|1
1728899700000|2024-10-14 09:55:00|7275.1|7260.1|7275.1|7260.1|7275.2|7260.2|7275.1|7260.1|0
1728899710000|2024-10-14 09:55:10|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.6|7259.6|0
1728899730000|2024-10-14 09:55:30|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.1|7260.1|3
1728899740000|2024-10-14 09:55:40|7274.8|7259.8|7274.6|7259.6|7274.8|7259.8|7274.6|7259.6|1
1728899750000|2024-10-14 09:55:50|7274.2|7259.2|7274.1|7259.1|7274.2|7259.2|7274.1|7259.1|3
1728899770000|2024-10-14 09:56:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|4
1728899790000|2024-10-14 09:56:30|7275|7260|7277.1|7262.1|7277.1|7262.1|7275|7260|2
1728899800000|2024-10-14 09:56:40|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1728899810000|2024-10-14 09:56:50|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1728899820000|2024-10-14 09:57:00|7276.1|7261.1|7274.3|7259.3|7276.1|7261.1|7274.3|7259.3|0
1728899840000|2024-10-14 09:57:20|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1728899870000|2024-10-14 09:57:50|||||||||2
1728899890000|2024-10-14 09:58:10|7274.7|7259.7|7274.6|7259.6|7274.7|7259.7|7274.6|7259.6|1
1728899900000|2024-10-14 09:58:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|4
1728899910000|2024-10-14 09:58:30|7274.3|7259.3|7275.2|7260.2|7275.2|7260.2|7274.3|7259.3|6
1728899920000|2024-10-14 09:58:40|7275.7|7260.7|7275.6|7260.6|7276.6|7261.6|7275.2|7260.2|6
1728899930000|2024-10-14 09:58:50|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|1
1728899940000|2024-10-14 09:59:00|||||||||3
1728899950000|2024-10-14 09:59:10|||||||||1
1728899970000|2024-10-14 09:59:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|16
1728899980000|2024-10-14 09:59:40|7274.7|7259.7|7275.7|7260.7|7275.7|7260.7|7274.7|7259.7|3
1728899990000|2024-10-14 09:59:50|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1728900000000|2024-10-14 10:00:00|7274.3|7259.3|7274.2|7259.2|7274.3|7259.3|7274.2|7259.2|2
1728900020000|2024-10-14 10:00:20|||||||||1
1728900030000|2024-10-14 10:00:30|7273.7|7258.7|7273.2|7258.2|7273.7|7258.7|7273.2|7258.2|3
1728900080000|2024-10-14 10:01:20|7272.8|7257.8|7272.7|7257.7|7272.8|7257.8|7272.7|7257.7|1
1728900090000|2024-10-14 10:01:30|7272.3|7257.3|7272.7|7257.7|7272.7|7257.7|7272.3|7257.3|28
1728900100000|2024-10-14 10:01:40|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|4
1728900110000|2024-10-14 10:01:50|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7
1728900120000|2024-10-14 10:02:00|||||||||10
1728900130000|2024-10-14 10:02:10|||||||||1
1728900140000|2024-10-14 10:02:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|10
1728900150000|2024-10-14 10:02:30|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1728900160000|2024-10-14 10:02:40|7273.3|7258.3|7272.2|7257.2|7273.3|7258.3|7272.2|7257.2|5
1728900170000|2024-10-14 10:02:50|7272.5|7257.5|7272.8|7257.8|7272.8|7257.8|7272.5|7257.5|0
1728900180000|2024-10-14 10:03:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|2
1728900190000|2024-10-14 10:03:10|||||||||1
1728900210000|2024-10-14 10:03:30|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|1
1728900220000|2024-10-14 10:03:40|7267.1|7252.1|7265|7250|7267.1|7252.1|7264.5|7249.5|30
1728900230000|2024-10-14 10:03:50|7265.2|7250.2|7265.1|7250.1|7267.5|7252.5|7265.1|7250.1|8
1728900250000|2024-10-14 10:04:10|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|0
1728900260000|2024-10-14 10:04:20|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.1|7250.1|2
1728900270000|2024-10-14 10:04:30|7265.1|7250.1|7265|7250|7265.2|7250.2|7265|7250|4
1728900290000|2024-10-14 10:04:50|||||||||3
1728900300000|2024-10-14 10:05:00|7264.5|7249.5|7265.5|7250.5|7265.5|7250.5|7264.5|7249.5|5
1728900310000|2024-10-14 10:05:10|7265.4|7250.4|7265.5|7250.5|7265.5|7250.5|7265.4|7250.4|0
1728900320000|2024-10-14 10:05:20|7265|7250|7265|7250|7265|7250|7265|7250|0
1728900350000|2024-10-14 10:05:50|7264.9|7249.9|7264.5|7249.5|7264.9|7249.9|7264.5|7249.5|0
1728900360000|2024-10-14 10:06:00|||||||||4
1728900370000|2024-10-14 10:06:10|7263.7|7248.7|7264|7249|7264|7249|7263.6|7248.6|1
1728900380000|2024-10-14 10:06:20|||||||||1
1728900400000|2024-10-14 10:06:40|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7
1728900410000|2024-10-14 10:06:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|2
1728900420000|2024-10-14 10:07:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|36
1728900430000|2024-10-14 10:07:10|||||||||2
1728900450000|2024-10-14 10:07:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|11
1728900460000|2024-10-14 10:07:40|7263.2|7248.2|7265.2|7250.2|7266.1|7251.1|7263.2|7248.2|12
1728900470000|2024-10-14 10:07:50|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7264.6|7249.6|2
1728900490000|2024-10-14 10:08:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|1
1728900500000|2024-10-14 10:08:20|7266.6|7251.6|7267.2|7252.2|7267.2|7252.2|7266.6|7251.6|2
1728900520000|2024-10-14 10:08:40|7267.1|7252.1|7266.6|7251.6|7267.1|7252.1|7266.6|7251.6|2
1728900550000|2024-10-14 10:09:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1728900570000|2024-10-14 10:09:30|7266.1|7251.1|7266|7251|7266.1|7251.1|7266|7251|1
1728900590000|2024-10-14 10:09:50|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|3
1728900600000|2024-10-14 10:10:00|7267.2|7252.2|7269.2|7254.2|7269.6|7254.6|7267.2|7252.2|6
1728900610000|2024-10-14 10:10:10|7269.6|7254.6|7271.1|7256.1|7271.1|7256.1|7269.6|7254.6|12
1728900620000|2024-10-14 10:10:20|7272.2|7257.2|7272.2|7257.2|7272.7|7257.7|7272.2|7257.2|3
1728900630000|2024-10-14 10:10:30|7271.8|7256.8|7271.7|7256.7|7271.8|7256.8|7271.7|7256.7|1
1728900640000|2024-10-14 10:10:40|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1728900650000|2024-10-14 10:10:50|||||||||1
1728900670000|2024-10-14 10:11:10|7270.7|7255.7|7271.7|7256.7|7271.7|7256.7|7270.7|7255.7|2
1728900680000|2024-10-14 10:11:20|7270.7|7255.7|7271.7|7256.7|7271.7|7256.7|7270.7|7255.7|13
1728900690000|2024-10-14 10:11:30|7272.1|7257.1|7271.8|7256.8|7272.1|7257.1|7271.7|7256.7|2
1728900700000|2024-10-14 10:11:40|7272.2|7257.2|7272.2|7257.2|7273.7|7258.7|7272.2|7257.2|5
1728900730000|2024-10-14 10:12:10|||||||||1
1728900740000|2024-10-14 10:12:20|7272.3|7257.3|7274.7|7259.7|7274.7|7259.7|7272.3|7257.3|5
1728900750000|2024-10-14 10:12:30|7273.2|7258.2|7273.7|7258.7|7273.7|7258.7|7273|7258|1
1728900760000|2024-10-14 10:12:40|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1728900790000|2024-10-14 10:13:10|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1728900800000|2024-10-14 10:13:20|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|4
1728900810000|2024-10-14 10:13:30|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|6
1728900820000|2024-10-14 10:13:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1728900840000|2024-10-14 10:14:00|7274.5|7259.5|7276.4|7261.4|7276.4|7261.4|7274.5|7259.5|2
1728900850000|2024-10-14 10:14:10|7276.5|7261.5|7276.1|7261.1|7276.5|7261.5|7275.6|7260.6|6
1728900860000|2024-10-14 10:14:20|7276|7261|7276.1|7261.1|7276.1|7261.1|7276|7261|0
1728900870000|2024-10-14 10:14:30|7276|7261|7276|7261|7276|7261|7276|7261|0
1728900890000|2024-10-14 10:14:50|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|17
1728900900000|2024-10-14 10:15:00|7275|7260|7275.5|7260.5|7276|7261|7275|7260|2
1728900910000|2024-10-14 10:15:10|7275.7|7260.7|7276|7261|7276.1|7261.1|7275.7|7260.7|2
1728900940000|2024-10-14 10:15:40|7275.9|7260.9|7275.5|7260.5|7275.9|7260.9|7275.5|7260.5|0
1728900950000|2024-10-14 10:15:50|7276|7261|7275.9|7260.9|7276|7261|7275.9|7260.9|1
1728900970000|2024-10-14 10:16:10|7275.4|7260.4|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|1
1728900990000|2024-10-14 10:16:30|7274.5|7259.5|7274|7259|7274.5|7259.5|7274|7259|0
1728901000000|2024-10-14 10:16:40|7273.9|7258.9|7273.4|7258.4|7273.9|7258.9|7273.4|7258.4|3
1728901020000|2024-10-14 10:17:00|7273.5|7258.5|7272.3|7257.3|7274.4|7259.4|7272.3|7257.3|6
1728901030000|2024-10-14 10:17:10|7273.1|7258.1|7272.6|7257.6|7273.1|7258.1|7272.6|7257.6|1
1728901050000|2024-10-14 10:17:30|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.1|7257.1|46
1728901060000|2024-10-14 10:17:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1728901070000|2024-10-14 10:17:50|7272.7|7257.7|7274|7259|7274.6|7259.6|7272.7|7257.7|6
1728901080000|2024-10-14 10:18:00|7273.6|7258.6|7274.1|7259.1|7274.1|7259.1|7273.6|7258.6|0
1728901100000|2024-10-14 10:18:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|8
1728901120000|2024-10-14 10:18:40|7276.6|7261.6|7276.5|7261.5|7276.6|7261.6|7276.5|7261.5|1
1728901140000|2024-10-14 10:19:00|7275.6|7260.6|7275.1|7260.1|7275.6|7260.6|7275.1|7260.1|1
1728901150000|2024-10-14 10:19:10|7275.3|7260.3|7276.1|7261.1|7276.1|7261.1|7275.3|7260.3|1
1728901160000|2024-10-14 10:19:20|7277.1|7262.1|7276.5|7261.5|7277.1|7262.1|7276.5|7261.5|1
1728901190000|2024-10-14 10:19:50|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|5
1728901200000|2024-10-14 10:20:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1728901210000|2024-10-14 10:20:10|7277|7262|7277.6|7262.6|7277.6|7262.6|7277|7262|3
1728901220000|2024-10-14 10:20:20|7276.1|7261.1|7277.6|7262.6|7277.6|7262.6|7275.6|7260.6|1
1728901230000|2024-10-14 10:20:30|7280.1|7265.1|7280.7|7265.7|7281.2|7266.2|7280.1|7265.1|3
1728901240000|2024-10-14 10:20:40|7280.1|7265.1|7282.7|7267.7|7282.7|7267.7|7280.1|7265.1|6
1728901250000|2024-10-14 10:20:50|7282.2|7267.2|7282.1|7267.1|7282.2|7267.2|7281.7|7266.7|5
1728901260000|2024-10-14 10:21:00|7281.7|7266.7|7282.2|7267.2|7282.2|7267.2|7281.7|7266.7|5
1728901330000|2024-10-14 10:22:10|7281.7|7266.7|7277.7|7262.7|7281.7|7266.7|7277.7|7262.7|7
1728901360000|2024-10-14 10:22:40|7275.7|7260.7|7274.7|7259.7|7276.2|7261.2|7274.7|7259.7|4
1728901380000|2024-10-14 10:23:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|9
1728901390000|2024-10-14 10:23:10|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|2
1728901400000|2024-10-14 10:23:20|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|1
1728901410000|2024-10-14 10:23:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1728901430000|2024-10-14 10:23:50|||||||||1
1728901440000|2024-10-14 10:24:00|||||||||2
1728901460000|2024-10-14 10:24:20|||||||||13
1728901480000|2024-10-14 10:24:40|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|1
1728901490000|2024-10-14 10:24:50|||||||||2
1728901500000|2024-10-14 10:25:00|7278|7263|7278.5|7263.5|7278.6|7263.6|7278|7263|5
1728901510000|2024-10-14 10:25:10|7278.4|7263.4|7278.5|7263.5|7279.6|7264.6|7278|7263|1
1728901520000|2024-10-14 10:25:20|7277.7|7262.7|7277.7|7262.7|7278.1|7263.1|7277.6|7262.6|1
1728901530000|2024-10-14 10:25:30|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1728901540000|2024-10-14 10:25:40|||||||||2
1728901590000|2024-10-14 10:26:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|1
1728901610000|2024-10-14 10:26:50|7277.7|7262.7|7278.7|7263.7|7278.7|7263.7|7277.7|7262.7|1
1728901640000|2024-10-14 10:27:20|7278.6|7263.6|7278.2|7263.2|7278.6|7263.6|7278.1|7263.1|1
1728901650000|2024-10-14 10:27:30|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1728901660000|2024-10-14 10:27:40|7278.2|7263.2|7278.5|7263.5|7278.5|7263.5|7278.2|7263.2|0
1728901670000|2024-10-14 10:27:50|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1728901680000|2024-10-14 10:28:00|7278.5|7263.5|7278.6|7263.6|7278.6|7263.6|7278.5|7263.5|0
1728901700000|2024-10-14 10:28:20|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1728901720000|2024-10-14 10:28:40|7278|7263|7278|7263|7278|7263|7278|7263|0
1728901740000|2024-10-14 10:29:00|7275.1|7260.1|7275|7260|7275.1|7260.1|7275|7260|5
1728901790000|2024-10-14 10:29:50|7274.6|7259.6|7274|7259|7274.6|7259.6|7273.5|7258.5|4
1728901800000|2024-10-14 10:30:00|7274.5|7259.5|7274|7259|7274.5|7259.5|7274|7259|2
1728901820000|2024-10-14 10:30:20|||||||||2
1728901830000|2024-10-14 10:30:30|7273.5|7258.5|7273.5|7258.5|7274|7259|7273.5|7258.5|5
1728901840000|2024-10-14 10:30:40|||||||||2
1728901850000|2024-10-14 10:30:50|||||||||1
1728901870000|2024-10-14 10:31:10|7273.1|7258.1|7273|7258|7273.1|7258.1|7273|7258|1
1728901910000|2024-10-14 10:31:50|||||||||1
1728901940000|2024-10-14 10:32:20|||||||||1
1728901960000|2024-10-14 10:32:40|7272.6|7257.6|7270.5|7255.5|7272.6|7257.6|7270.5|7255.5|2
1728901970000|2024-10-14 10:32:50|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1728901990000|2024-10-14 10:33:10|7269|7254|7269.4|7254.4|7269.4|7254.4|7268.9|7253.9|3
1728902020000|2024-10-14 10:33:40|7268.9|7253.9|7268.5|7253.5|7268.9|7253.9|7268.5|7253.5|0
1728902030000|2024-10-14 10:33:50|7270|7255|7272|7257|7272|7257|7270|7255|7
1728902040000|2024-10-14 10:34:00|7272.1|7257.1|7272.5|7257.5|7272.5|7257.5|7272.1|7257.1|0
1728902050000|2024-10-14 10:34:10|7272|7257|7272|7257|7272.5|7257.5|7272|7257|0
1728902060000|2024-10-14 10:34:20|7272.5|7257.5|7271|7256|7272.5|7257.5|7270.5|7255.5|3
1728902070000|2024-10-14 10:34:30|7270.9|7255.9|7271|7256|7271|7256|7270.9|7255.9|3
1728902090000|2024-10-14 10:34:50|7270.9|7255.9|7270.4|7255.4|7270.9|7255.9|7270.4|7255.4|1
1728902100000|2024-10-14 10:35:00|7269.9|7254.9|7269.4|7254.4|7269.9|7254.9|7269.4|7254.4|1
1728902110000|2024-10-14 10:35:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1728902120000|2024-10-14 10:35:20|7268.5|7253.5|7269|7254|7269.5|7254.5|7268.5|7253.5|2
1728902160000|2024-10-14 10:36:00|||||||||2
1728902170000|2024-10-14 10:36:10|||||||||1
1728902180000|2024-10-14 10:36:20|7268|7253|7268|7253|7268|7253|7268|7253|1
1728902200000|2024-10-14 10:36:40|7273.7|7258.7|7272.9|7257.9|7273.7|7258.7|7272.9|7257.9|3
1728902220000|2024-10-14 10:37:00|7272.4|7257.4|7272.3|7257.3|7272.4|7257.4|7272.3|7257.3|1
1728902230000|2024-10-14 10:37:10|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1728902240000|2024-10-14 10:37:20|||||||||2
1728902250000|2024-10-14 10:37:30|7271.7|7256.7|7270.4|7255.4|7271.7|7256.7|7270.4|7255.4|1
1728902260000|2024-10-14 10:37:40|7270.6|7255.6|7272.4|7257.4|7272.4|7257.4|7270.6|7255.6|3
1728902270000|2024-10-14 10:37:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1728902310000|2024-10-14 10:38:30|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1728902330000|2024-10-14 10:38:50|||||||||2
1728902350000|2024-10-14 10:39:10|||||||||1
1728902360000|2024-10-14 10:39:20|7270|7255|7269.9|7254.9|7270|7255|7269.9|7254.9|2
1728902380000|2024-10-14 10:39:40|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1728902390000|2024-10-14 10:39:50|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|5
1728902400000|2024-10-14 10:40:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1728902410000|2024-10-14 10:40:10|7268|7253|7268|7253|7268|7253|7268|7253|8
1728902420000|2024-10-14 10:40:20|7267.5|7252.5|7268.4|7253.4|7268.5|7253.5|7267.5|7252.5|1
1728902430000|2024-10-14 10:40:30|7269.9|7254.9|7270.5|7255.5|7270.5|7255.5|7269.9|7254.9|2
1728902440000|2024-10-14 10:40:40|7270.4|7255.4|7270.6|7255.6|7270.6|7255.6|7269.5|7254.5|4
1728902450000|2024-10-14 10:40:50|7271.4|7256.4|7270.9|7255.9|7271.4|7256.4|7270.9|7255.9|2
1728902480000|2024-10-14 10:41:20|7270.8|7255.8|7270|7255|7270.9|7255.9|7270|7255|1
1728902490000|2024-10-14 10:41:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1728902510000|2024-10-14 10:41:50|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.5|7253.5|4
1728902550000|2024-10-14 10:42:30|7268.1|7253.1|7267.8|7252.8|7268.4|7253.4|7267.8|7252.8|2
1728902560000|2024-10-14 10:42:40|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|2
1728902610000|2024-10-14 10:43:30|7267.3|7252.3|7265.6|7250.6|7267.3|7252.3|7265.6|7250.6|1
1728902630000|2024-10-14 10:43:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|2
1728902640000|2024-10-14 10:44:00|7266|7251|7266.4|7251.4|7266.5|7251.5|7266|7251|4
1728902650000|2024-10-14 10:44:10|7266|7251|7266|7251|7266|7251|7266|7251|2
1728902670000|2024-10-14 10:44:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.4|7251.4|0
1728902690000|2024-10-14 10:44:50|7266.4|7251.4|7266.5|7251.5|7266.5|7251.5|7266.4|7251.4|1
1728902700000|2024-10-14 10:45:00|7267.4|7252.4|7267.5|7252.5|7267.5|7252.5|7267.4|7252.4|8
1728902710000|2024-10-14 10:45:10|7267.4|7252.4|7267|7252|7267.4|7252.4|7267|7252|1
1728902740000|2024-10-14 10:45:40|7265.5|7250.5|7267|7252|7267|7252|7265.5|7250.5|2
1728902750000|2024-10-14 10:45:50|7266.9|7251.9|7266.9|7251.9|7267|7252|7266.5|7251.5|0
1728902760000|2024-10-14 10:46:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1728902770000|2024-10-14 10:46:10|7266.4|7251.4|7266|7251|7266.4|7251.4|7266|7251|0
1728902780000|2024-10-14 10:46:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728902790000|2024-10-14 10:46:30|7266|7251|7265.5|7250.5|7266|7251|7265.5|7250.5|8
1728902800000|2024-10-14 10:46:40|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1728902830000|2024-10-14 10:47:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|5
1728902870000|2024-10-14 10:47:50|7264.4|7249.4|7264.2|7249.2|7264.4|7249.4|7264.2|7249.2|1
1728902880000|2024-10-14 10:48:00|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1728902890000|2024-10-14 10:48:10|7264.2|7249.2|7264.3|7249.3|7266.2|7251.2|7264.2|7249.2|1
1728902960000|2024-10-14 10:49:20|7264.2|7249.2|7264.7|7249.7|7265.7|7250.7|7263.9|7248.9|7
1728903060000|2024-10-14 10:51:00|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1728903070000|2024-10-14 10:51:10|7264.7|7249.7|7263.8|7248.8|7264.7|7249.7|7263.8|7248.8|2
1728903080000|2024-10-14 10:51:20|7263.3|7248.3|7263.9|7248.9|7265.3|7250.3|7262.9|7247.9|1
1728903090000|2024-10-14 10:51:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1728903100000|2024-10-14 10:51:40|7264.7|7249.7|7263.8|7248.8|7264.7|7249.7|7263.8|7248.8|0
1728903120000|2024-10-14 10:52:00|||||||||1
1728903180000|2024-10-14 10:53:00|||||||||1
1728903190000|2024-10-14 10:53:10|7264.2|7249.2|7265.7|7250.7|7265.8|7250.8|7264.2|7249.2|2
1728903200000|2024-10-14 10:53:20|7264.3|7249.3|7265.3|7250.3|7265.3|7250.3|7264.3|7249.3|0
1728903220000|2024-10-14 10:53:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1728903230000|2024-10-14 10:53:50|7263.8|7248.8|7264.2|7249.2|7264.2|7249.2|7263.8|7248.8|0
1728903240000|2024-10-14 10:54:00|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|2
1728903250000|2024-10-14 10:54:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1728903260000|2024-10-14 10:54:20|7263.3|7248.3|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|0
1728903280000|2024-10-14 10:54:40|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|0
1728903290000|2024-10-14 10:54:50|7263|7248|7262.9|7247.9|7263|7248|7262.9|7247.9|3
1728903300000|2024-10-14 10:55:00|||||||||4
1728903310000|2024-10-14 10:55:10|||||||||8
1728903350000|2024-10-14 10:55:50|||||||||1
1728903360000|2024-10-14 10:56:00|||||||||1
1728903370000|2024-10-14 10:56:10|||||||||1
1728903390000|2024-10-14 10:56:30|||||||||2
1728903410000|2024-10-14 10:56:50|||||||||1
1728903420000|2024-10-14 10:57:00|||||||||3
1728903520000|2024-10-14 10:58:40|7264.1|7249.1|7263.8|7248.8|7264.2|7249.2|7263.8|7248.8|1
1728903540000|2024-10-14 10:59:00|||||||||1
1728903550000|2024-10-14 10:59:10|||||||||14
1728903560000|2024-10-14 10:59:20|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|3
1728903570000|2024-10-14 10:59:30|7263.9|7248.9|7264|7249|7264.4|7249.4|7263.9|7248.9|3
1728903580000|2024-10-14 10:59:40|7263.9|7248.9|7265.5|7250.5|7265.5|7250.5|7263.9|7248.9|3
1728903590000|2024-10-14 10:59:50|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|3
1728903600000|2024-10-14 11:00:00|7267.2|7252.2|7267.4|7252.4|7267.4|7252.4|7267.2|7252.2|4
1728903610000|2024-10-14 11:00:10|7267|7252|7267.3|7252.3|7267.3|7252.3|7267|7252|1
1728903630000|2024-10-14 11:00:30|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1728903640000|2024-10-14 11:00:40|7265.9|7250.9|7263.9|7248.9|7265.9|7250.9|7263.9|7248.9|2
1728903650000|2024-10-14 11:00:50|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|5
1728903660000|2024-10-14 11:01:00|7265|7250|7264.9|7249.9|7265|7250|7264.9|7249.9|1
1728903670000|2024-10-14 11:01:10|||||||||2
1728903740000|2024-10-14 11:02:20|||||||||1
1728903760000|2024-10-14 11:02:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1728903790000|2024-10-14 11:03:10|7265.4|7250.4|7265.3|7250.3|7265.5|7250.5|7265.3|7250.3|6
1728903800000|2024-10-14 11:03:20|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728903870000|2024-10-14 11:04:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|1
1728903880000|2024-10-14 11:04:40|7264.4|7249.4|7264.4|7249.4|7264.9|7249.9|7264.4|7249.4|3
1728903890000|2024-10-14 11:04:50|||||||||3
1728903910000|2024-10-14 11:05:10|7264.3|7249.3|7263.9|7248.9|7264.3|7249.3|7263.9|7248.9|2
1728903970000|2024-10-14 11:06:10|7264.3|7249.3|7263.9|7248.9|7264.3|7249.3|7263.9|7248.9|2
1728903990000|2024-10-14 11:06:30|||||||||1
1728904000000|2024-10-14 11:06:40|||||||||1
1728904010000|2024-10-14 11:06:50|7263.4|7248.4|7259.7|7244.7|7263.4|7248.4|7259.7|7244.7|76
1728904020000|2024-10-14 11:07:00|||||||||1
1728904030000|2024-10-14 11:07:10|||||||||2
1728904040000|2024-10-14 11:07:20|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|1
1728904050000|2024-10-14 11:07:30|7257.9|7242.9|7256.7|7241.7|7257.9|7242.9|7256.7|7241.7|2
1728904060000|2024-10-14 11:07:40|7257.1|7242.1|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|1
1728904090000|2024-10-14 11:08:10|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|4
1728904100000|2024-10-14 11:08:20|7260.1|7245.1|7260.3|7245.3|7260.3|7245.3|7260.1|7245.1|1
1728904110000|2024-10-14 11:08:30|7260.5|7245.5|7259.3|7244.3|7261.1|7246.1|7259.3|7244.3|1
1728904120000|2024-10-14 11:08:40|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1728904130000|2024-10-14 11:08:50|7259.6|7244.6|7258.8|7243.8|7259.6|7244.6|7258.8|7243.8|0
1728904160000|2024-10-14 11:09:20|7258.7|7243.7|7258.8|7243.8|7258.8|7243.8|7258.7|7243.7|0
1728904170000|2024-10-14 11:09:30|7258.3|7243.3|7258.4|7243.4|7258.4|7243.4|7258.3|7243.3|0
1728904180000|2024-10-14 11:09:40|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1728904190000|2024-10-14 11:09:50|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|3
1728904200000|2024-10-14 11:10:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1728904210000|2024-10-14 11:10:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1728904220000|2024-10-14 11:10:20|7258.7|7243.7|7258.4|7243.4|7258.7|7243.7|7258.4|7243.4|2
1728904230000|2024-10-14 11:10:30|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1728904240000|2024-10-14 11:10:40|7260.2|7245.2|7259.3|7244.3|7260.2|7245.2|7259.3|7244.3|1
1728904250000|2024-10-14 11:10:50|7259.2|7244.2|7258.8|7243.8|7259.2|7244.2|7258.7|7243.7|1
1728904260000|2024-10-14 11:11:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1728904280000|2024-10-14 11:11:20|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|4
1728904340000|2024-10-14 11:12:20|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|2
1728904350000|2024-10-14 11:12:30|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|0
1728904360000|2024-10-14 11:12:40|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1728904380000|2024-10-14 11:13:00|||||||||2
1728904390000|2024-10-14 11:13:10|||||||||1
1728904460000|2024-10-14 11:14:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|1
1728904480000|2024-10-14 11:14:40|7257.6|7242.6|7257.2|7242.2|7257.6|7242.6|7257.2|7242.2|0
1728904490000|2024-10-14 11:14:50|||||||||11
1728904500000|2024-10-14 11:15:00|||||||||1
1728904510000|2024-10-14 11:15:10|7257.4|7242.4|7260.3|7245.3|7260.3|7245.3|7257.4|7242.4|9
1728904520000|2024-10-14 11:15:20|7261.5|7246.5|7261.8|7246.8|7261.8|7246.8|7261.5|7246.5|2
1728904550000|2024-10-14 11:15:50|7261.1|7246.1|7260.8|7245.8|7261.1|7246.1|7260.8|7245.8|2
1728904600000|2024-10-14 11:16:40|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1728904620000|2024-10-14 11:17:00|7259.1|7244.1|7259.3|7244.3|7259.3|7244.3|7258.2|7243.2|3
1728904650000|2024-10-14 11:17:30|7259.2|7244.2|7258.6|7243.6|7259.2|7244.2|7258.6|7243.6|0
1728904660000|2024-10-14 11:17:40|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1728904700000|2024-10-14 11:18:20|7258.1|7243.1|7257.8|7242.8|7258.1|7243.1|7257.7|7242.7|1
1728904710000|2024-10-14 11:18:30|7257.6|7242.6|7258.2|7243.2|7258.2|7243.2|7257.3|7242.3|1
1728904720000|2024-10-14 11:18:40|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|1
1728904740000|2024-10-14 11:19:00|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1728904750000|2024-10-14 11:19:10|7257.8|7242.8|7254.8|7239.8|7257.8|7242.8|7254.8|7239.8|13
1728904760000|2024-10-14 11:19:20|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1728904770000|2024-10-14 11:19:30|7254.4|7239.4|7254.1|7239.1|7254.4|7239.4|7253.9|7238.9|4
1728904780000|2024-10-14 11:19:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1728904790000|2024-10-14 11:19:50|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7254.3|7239.3|1
1728904810000|2024-10-14 11:20:10|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|62
1728904830000|2024-10-14 11:20:30|7255.6|7240.6|7255.7|7240.7|7255.8|7240.8|7255.6|7240.6|3
1728904860000|2024-10-14 11:21:00|7255.2|7240.2|7255.3|7240.3|7255.3|7240.3|7255.2|7240.2|0
1728904870000|2024-10-14 11:21:10|7255.4|7240.4|7255.8|7240.8|7255.8|7240.8|7255.4|7240.4|0
1728904890000|2024-10-14 11:21:30|7256.2|7241.2|7255.7|7240.7|7256.2|7241.2|7255.7|7240.7|1
1728904900000|2024-10-14 11:21:40|7255.8|7240.8|7256.2|7241.2|7256.2|7241.2|7255.8|7240.8|0
1728904920000|2024-10-14 11:22:00|||||||||1
1728904940000|2024-10-14 11:22:20|||||||||1
1728904950000|2024-10-14 11:22:30|7255.1|7240.1|7254.6|7239.6|7255.1|7240.1|7254.6|7239.6|4
1728904960000|2024-10-14 11:22:40|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|5
1728905000000|2024-10-14 11:23:20|7254.8|7239.8|7253.8|7238.8|7254.8|7239.8|7253.8|7238.8|11
1728905010000|2024-10-14 11:23:30|7254.3|7239.3|7253.8|7238.8|7254.3|7239.3|7253.8|7238.8|5
1728905040000|2024-10-14 11:24:00|7253.3|7238.3|7252.2|7237.2|7253.3|7238.3|7252.2|7237.2|22
1728905050000|2024-10-14 11:24:10|7251.9|7236.9|7251.8|7236.8|7251.9|7236.9|7251.7|7236.7|7
1728905060000|2024-10-14 11:24:20|7251.7|7236.7|7251.7|7236.7|7251.8|7236.8|7251.7|7236.7|0
1728905100000|2024-10-14 11:25:00|7251.6|7236.6|7250.8|7235.8|7251.6|7236.6|7250.8|7235.8|1
1728905110000|2024-10-14 11:25:10|7250.4|7235.4|7250.2|7235.2|7250.4|7235.4|7250.2|7235.2|3
1728905120000|2024-10-14 11:25:20|||||||||1
1728905130000|2024-10-14 11:25:30|||||||||1
1728905160000|2024-10-14 11:26:00|7250.6|7235.6|7252.3|7237.3|7252.8|7237.8|7250.6|7235.6|8
1728905170000|2024-10-14 11:26:10|7252.1|7237.1|7250.2|7235.2|7252.1|7237.1|7250.2|7235.2|3
1728905180000|2024-10-14 11:26:20|7250.6|7235.6|7250.7|7235.7|7251.7|7236.7|7250.6|7235.6|1
1728905220000|2024-10-14 11:27:00|7250.6|7235.6|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|0
1728905270000|2024-10-14 11:27:50|7249.7|7234.7|7249.2|7234.2|7249.7|7234.7|7249.2|7234.2|6
1728905320000|2024-10-14 11:28:40|7248.7|7233.7|7245.8|7230.8|7248.7|7233.7|7245.8|7230.8|9
1728905330000|2024-10-14 11:28:50|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|20
1728905340000|2024-10-14 11:29:00|7244.8|7229.8|7248.3|7233.3|7248.3|7233.3|7244.8|7229.8|22
1728905350000|2024-10-14 11:29:10|7249.3|7234.3|7249.3|7234.3|7250.9|7235.9|7249.3|7234.3|80
1728905360000|2024-10-14 11:29:20|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1728905370000|2024-10-14 11:29:30|7249.3|7234.3|7248.8|7233.8|7249.4|7234.4|7248.7|7233.7|0
1728905380000|2024-10-14 11:29:40|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1728905400000|2024-10-14 11:30:00|7248.2|7233.2|7247.2|7232.2|7248.2|7233.2|7247.2|7232.2|2
1728905410000|2024-10-14 11:30:10|7247.3|7232.3|7249.3|7234.3|7249.3|7234.3|7246.7|7231.7|2
1728905420000|2024-10-14 11:30:20|7250.8|7235.8|7250.9|7235.9|7250.9|7235.9|7250.8|7235.8|1
1728905430000|2024-10-14 11:30:30|7251.3|7236.3|7251.1|7236.1|7251.3|7236.3|7251.1|7236.1|0
1728905440000|2024-10-14 11:30:40|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1728905470000|2024-10-14 11:31:10|7250.2|7235.2|7249.8|7234.8|7250.2|7235.2|7249.3|7234.3|0
1728905510000|2024-10-14 11:31:50|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|1
1728905530000|2024-10-14 11:32:10|7248.8|7233.8|7250.3|7235.3|7250.3|7235.3|7248.8|7233.8|2
1728905540000|2024-10-14 11:32:20|7250.8|7235.8|7250.3|7235.3|7250.8|7235.8|7250.3|7235.3|1
1728905590000|2024-10-14 11:33:10|7250.7|7235.7|7252.1|7237.1|7252.1|7237.1|7250.6|7235.6|5
1728905600000|2024-10-14 11:33:20|7253.6|7238.6|7253.6|7238.6|7254.1|7239.1|7253.2|7238.2|1
1728905610000|2024-10-14 11:33:30|7253.8|7238.8|7254.1|7239.1|7255.6|7240.6|7253.8|7238.8|6
1728905630000|2024-10-14 11:33:50|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|2
1728905640000|2024-10-14 11:34:00|7253.5|7238.5|7253.1|7238.1|7253.5|7238.5|7253|7238|2
1728905660000|2024-10-14 11:34:20|||||||||1
1728905680000|2024-10-14 11:34:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|6
1728905700000|2024-10-14 11:35:00|7253.5|7238.5|7253.8|7238.8|7253.8|7238.8|7253.5|7238.5|2
1728905710000|2024-10-14 11:35:10|7253|7238|7253|7238|7253|7238|7253|7238|3
1728905720000|2024-10-14 11:35:20|7253.1|7238.1|7253.3|7238.3|7253.5|7238.5|7253.1|7238.1|0
1728905730000|2024-10-14 11:35:30|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1728905760000|2024-10-14 11:36:00|7252.3|7237.3|7251.8|7236.8|7252.3|7237.3|7250.2|7235.2|4
1728905770000|2024-10-14 11:36:10|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1728905790000|2024-10-14 11:36:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|2
1728905800000|2024-10-14 11:36:40|7251.1|7236.1|7250.2|7235.2|7251.1|7236.1|7250.2|7235.2|0
1728905810000|2024-10-14 11:36:50|7250.6|7235.6|7250.7|7235.7|7250.8|7235.8|7250.6|7235.6|1
1728905820000|2024-10-14 11:37:00|7250.8|7235.8|7250.7|7235.7|7250.8|7235.8|7250.7|7235.7|0
1728905830000|2024-10-14 11:37:10|7250.2|7235.2|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|1
1728905850000|2024-10-14 11:37:30|7249.1|7234.1|7248.8|7233.8|7249.3|7234.3|7248.3|7233.3|3
1728905910000|2024-10-14 11:38:30|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1728905930000|2024-10-14 11:38:50|7248|7233|7247.8|7232.8|7248|7233|7247.8|7232.8|1
1728905940000|2024-10-14 11:39:00|7247.2|7232.2|7245.8|7230.8|7247.2|7232.2|7245.5|7230.5|35
1728905950000|2024-10-14 11:39:10|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|9
1728905970000|2024-10-14 11:39:30|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|2
1728905980000|2024-10-14 11:39:40|||||||||1
1728905990000|2024-10-14 11:39:50|7245.6|7230.6|7245.2|7230.2|7245.6|7230.6|7245.2|7230.2|53
1728906020000|2024-10-14 11:40:20|7246|7231|7245.8|7230.8|7246.2|7231.2|7245.7|7230.7|1
1728906030000|2024-10-14 11:40:30|||||||||2
1728906040000|2024-10-14 11:40:40|7245.7|7230.7|7245.8|7230.8|7245.8|7230.8|7245.7|7230.7|2
1728906060000|2024-10-14 11:41:00|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|2
1728906090000|2024-10-14 11:41:30|7245.8|7230.8|7246.2|7231.2|7246.2|7231.2|7245.8|7230.8|0
1728906110000|2024-10-14 11:41:50|||||||||1
1728906130000|2024-10-14 11:42:10|7245.7|7230.7|7244.8|7229.8|7245.7|7230.7|7244.8|7229.8|2
1728906140000|2024-10-14 11:42:20|7245.3|7230.3|7246.6|7231.6|7246.6|7231.6|7245.3|7230.3|8
1728906150000|2024-10-14 11:42:30|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|1
1728906160000|2024-10-14 11:42:40|7246|7231|7246.6|7231.6|7246.6|7231.6|7246|7231|2
1728906180000|2024-10-14 11:43:00|7246.5|7231.5|7246.6|7231.6|7246.6|7231.6|7246.1|7231.1|1
1728906200000|2024-10-14 11:43:20|||||||||1
1728906230000|2024-10-14 11:43:50|7245.8|7230.8|7246.5|7231.5|7246.5|7231.5|7245.6|7230.6|2
1728906250000|2024-10-14 11:44:10|7247.1|7232.1|7246.6|7231.6|7247.1|7232.1|7246.6|7231.6|2
1728906260000|2024-10-14 11:44:20|7246.7|7231.7|7247.1|7232.1|7247.1|7232.1|7246.7|7231.7|0
1728906290000|2024-10-14 11:44:50|7246.3|7231.3|7246.1|7231.1|7246.3|7231.3|7246.1|7231.1|3
1728906300000|2024-10-14 11:45:00|7246|7231|7246|7231|7246|7231|7246|7231|0
1728906310000|2024-10-14 11:45:10|7245.6|7230.6|7245.2|7230.2|7245.6|7230.6|7245.1|7230.1|1
1728906330000|2024-10-14 11:45:30|7245.6|7230.6|7248.1|7233.1|7248.1|7233.1|7245.6|7230.6|4
1728906340000|2024-10-14 11:45:40|7249.6|7234.6|7250.1|7235.1|7250.1|7235.1|7249.6|7234.6|2
1728906350000|2024-10-14 11:45:50|||||||||7
1728906360000|2024-10-14 11:46:00|7249.1|7234.1|7247.1|7232.1|7249.1|7234.1|7247.1|7232.1|11
1728906390000|2024-10-14 11:46:30|7246.3|7231.3|7246.1|7231.1|7246.3|7231.3|7246.1|7231.1|2
1728906400000|2024-10-14 11:46:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|1
1728906410000|2024-10-14 11:46:50|||||||||1
1728906420000|2024-10-14 11:47:00|||||||||4
1728906440000|2024-10-14 11:47:20|7245.2|7230.2|7247.7|7232.7|7247.7|7232.7|7245.2|7230.2|5
1728906450000|2024-10-14 11:47:30|7248.1|7233.1|7247.6|7232.6|7248.1|7233.1|7247.1|7232.1|0
1728906480000|2024-10-14 11:48:00|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1728906490000|2024-10-14 11:48:10|7247|7232|7246.6|7231.6|7247|7232|7246.6|7231.6|0
1728906500000|2024-10-14 11:48:20|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|3
1728906510000|2024-10-14 11:48:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|2
1728906550000|2024-10-14 11:49:10|7245.6|7230.6|7246.6|7231.6|7247|7232|7245.6|7230.6|12
1728906560000|2024-10-14 11:49:20|7247|7232|7247.1|7232.1|7247.1|7232.1|7247|7232|1
1728906580000|2024-10-14 11:49:40|7246.6|7231.6|7246.5|7231.5|7246.6|7231.6|7246.5|7231.5|0
1728906590000|2024-10-14 11:49:50|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|2
1728906600000|2024-10-14 11:50:00|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|9
1728906610000|2024-10-14 11:50:10|7245|7230|7245|7230|7245|7230|7245|7230|3
1728906630000|2024-10-14 11:50:30|7244|7229|7244|7229|7244.5|7229.5|7243|7228|8
1728906640000|2024-10-14 11:50:40|7244.1|7229.1|7244.5|7229.5|7244.5|7229.5|7244|7229|1
1728906650000|2024-10-14 11:50:50|7244.6|7229.6|7244.5|7229.5|7244.6|7229.6|7244.5|7229.5|0
1728906680000|2024-10-14 11:51:20|7244|7229|7244.5|7229.5|7244.6|7229.6|7244|7229|4
1728906710000|2024-10-14 11:51:50|7244|7229|7243|7228|7244|7229|7243|7228|1
1728906720000|2024-10-14 11:52:00|||||||||4
1728906750000|2024-10-14 11:52:30|||||||||2
1728906780000|2024-10-14 11:53:00|||||||||1
1728906790000|2024-10-14 11:53:10|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1728906810000|2024-10-14 11:53:30|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|3
1728906820000|2024-10-14 11:53:40|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|2
1728906840000|2024-10-14 11:54:00|7246.5|7231.5|7244.6|7229.6|7246.5|7231.5|7244.6|7229.6|2
1728906850000|2024-10-14 11:54:10|7244.5|7229.5|7245.1|7230.1|7246.1|7231.1|7244.1|7229.1|7
1728906860000|2024-10-14 11:54:20|||||||||1
1728906870000|2024-10-14 11:54:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1728906880000|2024-10-14 11:54:40|7246.9|7231.9|7247.1|7232.1|7247.1|7232.1|7246.9|7231.9|5
1728906890000|2024-10-14 11:54:50|7247.9|7232.9|7249.1|7234.1|7249.1|7234.1|7247.6|7232.6|2
1728906900000|2024-10-14 11:55:00|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728906910000|2024-10-14 11:55:10|||||||||1
1728906920000|2024-10-14 11:55:20|||||||||1
1728906930000|2024-10-14 11:55:30|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|1
1728906940000|2024-10-14 11:55:40|7249.1|7234.1|7248.6|7233.6|7249.6|7234.6|7248.6|7233.6|3
1728906960000|2024-10-14 11:56:00|7249|7234|7249.1|7234.1|7249.1|7234.1|7249|7234|1
1728906970000|2024-10-14 11:56:10|7248.6|7233.6|7249.6|7234.6|7250.1|7235.1|7248.6|7233.6|2
1728906980000|2024-10-14 11:56:20|7249.2|7234.2|7249.1|7234.1|7250.1|7235.1|7249.1|7234.1|2
1728906990000|2024-10-14 11:56:30|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1728907010000|2024-10-14 11:56:50|7250|7235|7251.6|7236.6|7251.6|7236.6|7249.6|7234.6|29
1728907020000|2024-10-14 11:57:00|||||||||1
1728907030000|2024-10-14 11:57:10|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|1
1728907040000|2024-10-14 11:57:20|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|2
1728907050000|2024-10-14 11:57:30|7251.7|7236.7|7252.1|7237.1|7252.1|7237.1|7251.7|7236.7|3
1728907080000|2024-10-14 11:58:00|7252|7237|7250.1|7235.1|7252|7237|7250.1|7235.1|9
1728907090000|2024-10-14 11:58:10|7249.7|7234.7|7249.6|7234.6|7249.7|7234.7|7249.6|7234.6|1
1728907100000|2024-10-14 11:58:20|||||||||2
1728907110000|2024-10-14 11:58:30|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|2
1728907130000|2024-10-14 11:58:50|||||||||2
1728907140000|2024-10-14 11:59:00|7249.9|7234.9|7250|7235|7250|7235|7249.9|7234.9|4
1728907150000|2024-10-14 11:59:10|7250.1|7235.1|7249.9|7234.9|7250.1|7235.1|7249.9|7234.9|0
1728907160000|2024-10-14 11:59:20|7249|7234|7249.1|7234.1|7249.2|7234.2|7248.6|7233.6|4
1728907170000|2024-10-14 11:59:30|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.5|7233.5|8
1728907180000|2024-10-14 11:59:40|7248.5|7233.5|7248.6|7233.6|7248.6|7233.6|7248.5|7233.5|0
1728907190000|2024-10-14 11:59:50|7248.5|7233.5|7244.6|7229.6|7248.5|7233.5|7244.6|7229.6|14
1728907200000|2024-10-14 12:00:00|7244|7229|7240.6|7225.6|7244|7229|7240.6|7225.6|43
1728907210000|2024-10-14 12:00:10|7241|7226|7241.6|7226.6|7242.6|7227.6|7240.6|7225.6|29
1728907220000|2024-10-14 12:00:20|7241.1|7226.1|7240.6|7225.6|7241.1|7226.1|7240.6|7225.6|31
1728907230000|2024-10-14 12:00:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|48
1728907240000|2024-10-14 12:00:40|7239|7224|7237.1|7222.1|7239|7224|7237|7222|88
1728907250000|2024-10-14 12:00:50|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|5
1728907260000|2024-10-14 12:01:00|7237.4|7222.4|7236.1|7221.1|7238|7223|7236.1|7221.1|42
1728907270000|2024-10-14 12:01:10|7237.7|7222.7|7240|7225|7240|7225|7237.7|7222.7|7
1728907280000|2024-10-14 12:01:20|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1728907290000|2024-10-14 12:01:30|7239|7224|7239|7224|7239|7224|7239|7224|2
1728907310000|2024-10-14 12:01:50|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|0
1728907320000|2024-10-14 12:02:00|7238.1|7223.1|7236.1|7221.1|7238.1|7223.1|7236.1|7221.1|5
1728907330000|2024-10-14 12:02:10|||||||||1
1728907340000|2024-10-14 12:02:20|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|1
1728907350000|2024-10-14 12:02:30|7236.9|7221.9|7236.6|7221.6|7236.9|7221.9|7236.6|7221.6|2
1728907370000|2024-10-14 12:02:50|7236.2|7221.2|7237.5|7222.5|7237.6|7222.6|7236.1|7221.1|8
1728907380000|2024-10-14 12:03:00|7237.4|7222.4|7237.1|7222.1|7237.4|7222.4|7236.1|7221.1|2
1728907390000|2024-10-14 12:03:10|7237.9|7222.9|7238.9|7223.9|7238.9|7223.9|7237.9|7222.9|12
1728907400000|2024-10-14 12:03:20|7237.9|7222.9|7238.2|7223.2|7238.4|7223.4|7237.9|7222.9|2
1728907410000|2024-10-14 12:03:30|7238.4|7223.4|7239.2|7224.2|7239.7|7224.7|7238.4|7223.4|7
1728907420000|2024-10-14 12:03:40|7240.4|7225.4|7240.9|7225.9|7241.7|7226.7|7240.4|7225.4|3
1728907450000|2024-10-14 12:04:10|||||||||3
1728907470000|2024-10-14 12:04:30|7241.2|7226.2|7243.1|7228.1|7243.1|7228.1|7241.2|7226.2|8
1728907480000|2024-10-14 12:04:40|7245.9|7230.9|7245.2|7230.2|7245.9|7230.9|7245.2|7230.2|0
1728907490000|2024-10-14 12:04:50|7243.7|7228.7|7242.5|7227.5|7244.5|7229.5|7242.4|7227.4|10
1728907500000|2024-10-14 12:05:00|7241.7|7226.7|7243.5|7228.5|7244|7229|7240.9|7225.9|7
1728907510000|2024-10-14 12:05:10|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|0
1728907520000|2024-10-14 12:05:20|7244.4|7229.4|7244.4|7229.4|7245|7230|7243.9|7228.9|7
1728907530000|2024-10-14 12:05:30|7244.5|7229.5|7244.5|7229.5|7245|7230|7244|7229|3
1728907540000|2024-10-14 12:05:40|7244.9|7229.9|7246.4|7231.4|7246.4|7231.4|7243.9|7228.9|17
1728907550000|2024-10-14 12:05:50|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|1
1728907560000|2024-10-14 12:06:00|7246.9|7231.9|7245.9|7230.9|7246.9|7231.9|7245.9|7230.9|0
1728907570000|2024-10-14 12:06:10|7245.6|7230.6|7245.2|7230.2|7245.6|7230.6|7245|7230|1
1728907580000|2024-10-14 12:06:20|7246|7231|7246.4|7231.4|7246.4|7231.4|7246|7231|2
1728907590000|2024-10-14 12:06:30|7244.9|7229.9|7244.9|7229.9|7245.9|7230.9|7244.4|7229.4|3
1728907600000|2024-10-14 12:06:40|7244.4|7229.4|7244.9|7229.9|7244.9|7229.9|7244.4|7229.4|5
1728907610000|2024-10-14 12:06:50|7246.5|7231.5|7246.2|7231.2|7246.5|7231.5|7245.9|7230.9|2
1728907620000|2024-10-14 12:07:00|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7245.7|7230.7|4
1728907630000|2024-10-14 12:07:10|7246.2|7231.2|7246.2|7231.2|7246.4|7231.4|7246.2|7231.2|1
1728907640000|2024-10-14 12:07:20|||||||||1
1728907650000|2024-10-14 12:07:30|7246.8|7231.8|7246.9|7231.9|7246.9|7231.9|7246.4|7231.4|4
1728907670000|2024-10-14 12:07:50|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|1
1728907680000|2024-10-14 12:08:00|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|12
1728907690000|2024-10-14 12:08:10|7247.4|7232.4|7247.3|7232.3|7247.4|7232.4|7247.3|7232.3|6
1728907700000|2024-10-14 12:08:20|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|10
1728907720000|2024-10-14 12:08:40|7247.7|7232.7|7249.9|7234.9|7250.5|7235.5|7247.7|7232.7|14
1728907730000|2024-10-14 12:08:50|7249.4|7234.4|7248.4|7233.4|7249.4|7234.4|7248.4|7233.4|2
1728907740000|2024-10-14 12:09:00|7248|7233|7249.4|7234.4|7249.4|7234.4|7246.9|7231.9|17
1728907750000|2024-10-14 12:09:10|7248.9|7233.9|7251.3|7236.3|7251.3|7236.3|7248.9|7233.9|2
1728907760000|2024-10-14 12:09:20|7250.8|7235.8|7250.9|7235.9|7250.9|7235.9|7250.8|7235.8|3
1728907770000|2024-10-14 12:09:30|7251.6|7236.6|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|6
1728907780000|2024-10-14 12:09:40|7250.9|7235.9|7251.4|7236.4|7251.4|7236.4|7250.9|7235.9|1
1728907790000|2024-10-14 12:09:50|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|1
1728907800000|2024-10-14 12:10:00|||||||||1
1728907810000|2024-10-14 12:10:10|7252.3|7237.3|7251.3|7236.3|7252.5|7237.5|7251.3|7236.3|4
1728907820000|2024-10-14 12:10:20|||||||||1
1728907830000|2024-10-14 12:10:30|7251.1|7236.1|7248.9|7233.9|7251.1|7236.1|7248.4|7233.4|3
1728907840000|2024-10-14 12:10:40|||||||||1
1728907850000|2024-10-14 12:10:50|||||||||2
1728907860000|2024-10-14 12:11:00|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|1
1728907870000|2024-10-14 12:11:10|7248.9|7233.9|7248|7233|7248.9|7233.9|7248|7233|4
1728907880000|2024-10-14 12:11:20|7247.5|7232.5|7246.6|7231.6|7247.5|7232.5|7246.1|7231.1|1
1728907890000|2024-10-14 12:11:30|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|2
1728907900000|2024-10-14 12:11:40|7245.9|7230.9|7246|7231|7246|7231|7245.9|7230.9|0
1728907920000|2024-10-14 12:12:00|||||||||3
1728907930000|2024-10-14 12:12:10|7245.9|7230.9|7242.5|7227.5|7245.9|7230.9|7242.5|7227.5|4
1728907940000|2024-10-14 12:12:20|||||||||2
1728907950000|2024-10-14 12:12:30|7242.6|7227.6|7242.5|7227.5|7242.6|7227.6|7242.5|7227.5|1
1728907970000|2024-10-14 12:12:50|7243|7228|7242.5|7227.5|7243|7228|7242.5|7227.5|1
1728908000000|2024-10-14 12:13:20|||||||||1
1728908010000|2024-10-14 12:13:30|||||||||1
1728908020000|2024-10-14 12:13:40|7242.4|7227.4|7242|7227|7242.4|7227.4|7242|7227|0
1728908030000|2024-10-14 12:13:50|7240.8|7225.8|7241.3|7226.3|7241.6|7226.6|7240.6|7225.6|5
1728908040000|2024-10-14 12:14:00|7242|7227|7240.6|7225.6|7242|7227|7240.6|7225.6|18
1728908050000|2024-10-14 12:14:10|7240.8|7225.8|7240.6|7225.6|7240.8|7225.8|7240.6|7225.6|0
1728908060000|2024-10-14 12:14:20|||||||||2
1728908070000|2024-10-14 12:14:30|||||||||1
1728908090000|2024-10-14 12:14:50|7238.8|7223.8|7238.5|7223.5|7239|7224|7238.5|7223.5|3
1728908100000|2024-10-14 12:15:00|7237.6|7222.6|7237|7222|7237.6|7222.6|7236.6|7221.6|6
1728908120000|2024-10-14 12:15:20|7236.5|7221.5|7237.3|7222.3|7237.3|7222.3|7235.8|7220.8|10
1728908130000|2024-10-14 12:15:30|||||||||1
1728908140000|2024-10-14 12:15:40|7237|7222|7236.5|7221.5|7237|7222|7236.5|7221.5|1
1728908150000|2024-10-14 12:15:50|7235.5|7220.5|7235.5|7220.5|7236|7221|7235.5|7220.5|5
1728908160000|2024-10-14 12:16:00|7234.8|7219.8|7235|7220|7235.1|7220.1|7234.8|7219.8|9
1728908170000|2024-10-14 12:16:10|||||||||2
1728908190000|2024-10-14 12:16:30|7237|7222|7237|7222|7237|7222|7237|7222|5
1728908200000|2024-10-14 12:16:40|7236.6|7221.6|7236.5|7221.5|7236.6|7221.6|7236.5|7221.5|1
1728908210000|2024-10-14 12:16:50|7235.5|7220.5|7236.1|7221.1|7236.1|7221.1|7235.5|7220.5|0
1728908220000|2024-10-14 12:17:00|7236.6|7221.6|7236.1|7221.1|7236.6|7221.6|7236|7221|3
1728908230000|2024-10-14 12:17:10|7237.6|7222.6|7238.8|7223.8|7238.8|7223.8|7237.6|7222.6|6
1728908240000|2024-10-14 12:17:20|7237.8|7222.8|7237.5|7222.5|7237.8|7222.8|7237.5|7222.5|8
1728908250000|2024-10-14 12:17:30|7236.6|7221.6|7236.6|7221.6|7237.1|7222.1|7236.4|7221.4|2
1728908260000|2024-10-14 12:17:40|7236.5|7221.5|7237.3|7222.3|7237.3|7222.3|7236.5|7221.5|14
1728908270000|2024-10-14 12:17:50|||||||||1
1728908280000|2024-10-14 12:18:00|7238.4|7223.4|7239|7224|7239|7224|7238.4|7223.4|13
1728908290000|2024-10-14 12:18:10|7240.4|7225.4|7240.8|7225.8|7240.8|7225.8|7240.4|7225.4|2
1728908310000|2024-10-14 12:18:30|7241.8|7226.8|7240.8|7225.8|7241.8|7226.8|7239.8|7224.8|3
1728908320000|2024-10-14 12:18:40|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1728908330000|2024-10-14 12:18:50|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1728908340000|2024-10-14 12:19:00|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1728908350000|2024-10-14 12:19:10|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|1
1728908360000|2024-10-14 12:19:20|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|5
1728908370000|2024-10-14 12:19:30|7238.3|7223.3|7237.8|7222.8|7238.8|7223.8|7236.8|7221.8|3
1728908380000|2024-10-14 12:19:40|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|1
1728908390000|2024-10-14 12:19:50|7235.8|7220.8|7234.3|7219.3|7235.8|7220.8|7234.3|7219.3|3
1728908400000|2024-10-14 12:20:00|7234.1|7219.1|7234.3|7219.3|7234.3|7219.3|7233.9|7218.9|4
1728908410000|2024-10-14 12:20:10|7235.9|7220.9|7235|7220|7235.9|7220.9|7234.9|7219.9|14
1728908420000|2024-10-14 12:20:20|7235.8|7220.8|7235.9|7220.9|7235.9|7220.9|7235.8|7220.8|1
1728908430000|2024-10-14 12:20:30|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|0
1728908440000|2024-10-14 12:20:40|7234.9|7219.9|7234.8|7219.8|7234.9|7219.9|7234.3|7219.3|9
1728908450000|2024-10-14 12:20:50|||||||||2
1728908460000|2024-10-14 12:21:00|7236.1|7221.1|7236.4|7221.4|7236.5|7221.5|7235.8|7220.8|7
1728908470000|2024-10-14 12:21:10|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|1
1728908480000|2024-10-14 12:21:20|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|19
1728908490000|2024-10-14 12:21:30|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1728908500000|2024-10-14 12:21:40|7235.1|7220.1|7236.1|7221.1|7236.1|7221.1|7235.1|7220.1|3
1728908520000|2024-10-14 12:22:00|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|0
1728908530000|2024-10-14 12:22:10|7235.4|7220.4|7235.6|7220.6|7235.6|7220.6|7235.4|7220.4|0
1728908550000|2024-10-14 12:22:30|7236.8|7221.8|7237.6|7222.6|7237.6|7222.6|7236.8|7221.8|11
1728908560000|2024-10-14 12:22:40|7238.6|7223.6|7237.6|7222.6|7238.6|7223.6|7237.6|7222.6|3
1728908580000|2024-10-14 12:23:00|7238.6|7223.6|7237.6|7222.6|7238.6|7223.6|7237.6|7222.6|9
1728908590000|2024-10-14 12:23:10|7236.1|7221.1|7235.6|7220.6|7236.1|7221.1|7235.6|7220.6|2
1728908600000|2024-10-14 12:23:20|||||||||1
1728908610000|2024-10-14 12:23:30|7235.8|7220.8|7236.4|7221.4|7236.4|7221.4|7235.8|7220.8|4
1728908620000|2024-10-14 12:23:40|7237|7222|7236.6|7221.6|7237.1|7222.1|7236.6|7221.6|0
1728908630000|2024-10-14 12:23:50|7236.5|7221.5|7235.6|7220.6|7236.5|7221.5|7235.6|7220.6|2
1728908640000|2024-10-14 12:24:00|7236.6|7221.6|7236.5|7221.5|7236.6|7221.6|7236.5|7221.5|5
1728908650000|2024-10-14 12:24:10|7236.1|7221.1|7234.8|7219.8|7236.1|7221.1|7234.8|7219.8|5
1728908660000|2024-10-14 12:24:20|7235.1|7220.1|7241.1|7226.1|7241.1|7226.1|7235.1|7220.1|9
1728908670000|2024-10-14 12:24:30|||||||||2
1728908680000|2024-10-14 12:24:40|7243.1|7228.1|7243.1|7228.1|7244.1|7229.1|7243.1|7228.1|33
1728908690000|2024-10-14 12:24:50|7243.3|7228.3|7241.6|7226.6|7243.6|7228.6|7241.6|7226.6|4
1728908700000|2024-10-14 12:25:00|7241.8|7226.8|7242.2|7227.2|7242.5|7227.5|7241.7|7226.7|3
1728908710000|2024-10-14 12:25:10|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|0
1728908720000|2024-10-14 12:25:20|7242.8|7227.8|7243.5|7228.5|7243.7|7228.7|7242.8|7227.8|3
1728908730000|2024-10-14 12:25:30|7244.2|7229.2|7242.2|7227.2|7244.2|7229.2|7242.2|7227.2|3
1728908740000|2024-10-14 12:25:40|7242|7227|7241.7|7226.7|7242|7227|7241.7|7226.7|0
1728908750000|2024-10-14 12:25:50|7242.4|7227.4|7242.7|7227.7|7242.7|7227.7|7242.4|7227.4|6
1728908770000|2024-10-14 12:26:10|7243.2|7228.2|7243.3|7228.3|7243.8|7228.8|7243.2|7228.2|5
1728908790000|2024-10-14 12:26:30|7243.4|7228.4|7243.9|7228.9|7243.9|7228.9|7243.4|7228.4|1
1728908800000|2024-10-14 12:26:40|7244.3|7229.3|7245.7|7230.7|7245.7|7230.7|7244.3|7229.3|3
1728908810000|2024-10-14 12:26:50|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|1
1728908820000|2024-10-14 12:27:00|7245.2|7230.2|7246|7231|7246|7231|7245.2|7230.2|2
1728908830000|2024-10-14 12:27:10|7245.7|7230.7|7244.5|7229.5|7245.7|7230.7|7244.5|7229.5|1
1728908840000|2024-10-14 12:27:20|7243.7|7228.7|7243.5|7228.5|7243.7|7228.7|7243.5|7228.5|2
1728908860000|2024-10-14 12:27:40|7244|7229|7245|7230|7245.2|7230.2|7244|7229|8
1728908870000|2024-10-14 12:27:50|7245.2|7230.2|7245.8|7230.8|7245.8|7230.8|7245.2|7230.2|5
1728908880000|2024-10-14 12:28:00|7246.5|7231.5|7246.7|7231.7|7246.7|7231.7|7246.5|7231.5|1
1728908890000|2024-10-14 12:28:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|2
1728908900000|2024-10-14 12:28:20|7249.8|7234.8|7250.2|7235.2|7250.2|7235.2|7249.8|7234.8|5
1728908910000|2024-10-14 12:28:30|7249.8|7234.8|7252.3|7237.3|7252.3|7237.3|7249.5|7234.5|8
1728908930000|2024-10-14 12:28:50|||||||||1
1728908940000|2024-10-14 12:29:00|7253.7|7238.7|7253.2|7238.2|7253.7|7238.7|7252.7|7237.7|1
1728908950000|2024-10-14 12:29:10|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.2|7238.2|6
1728908960000|2024-10-14 12:29:20|7253.2|7238.2|7253.7|7238.7|7253.7|7238.7|7252.7|7237.7|2
1728908970000|2024-10-14 12:29:30|7254|7239|7254.2|7239.2|7254.2|7239.2|7254|7239|1
1728908980000|2024-10-14 12:29:40|7255.7|7240.7|7257.7|7242.7|7258.2|7243.2|7255.7|7240.7|8
1728908990000|2024-10-14 12:29:50|7257.5|7242.5|7256.7|7241.7|7258.3|7243.3|7256.7|7241.7|7
1728909000000|2024-10-14 12:30:00|7256.8|7241.8|7256|7241|7257.2|7242.2|7256|7241|8
1728909010000|2024-10-14 12:30:10|7255.8|7240.8|7257.8|7242.8|7257.8|7242.8|7255.8|7240.8|2
1728909030000|2024-10-14 12:30:30|7257.9|7242.9|7262.4|7247.4|7262.4|7247.4|7257.9|7242.9|26
1728909040000|2024-10-14 12:30:40|7262.8|7247.8|7263|7248|7263|7248|7262.6|7247.6|0
1728909050000|2024-10-14 12:30:50|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|0
1728909060000|2024-10-14 12:31:00|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|0
1728909070000|2024-10-14 12:31:10|||||||||1
1728909100000|2024-10-14 12:31:40|7265.7|7250.7|7264.5|7249.5|7266.8|7251.8|7263.8|7248.8|18
1728909110000|2024-10-14 12:31:50|7265.4|7250.4|7265|7250|7265.4|7250.4|7264.9|7249.9|2
1728909130000|2024-10-14 12:32:10|7265.2|7250.2|7263.4|7248.4|7266|7251|7263.4|7248.4|2
1728909150000|2024-10-14 12:32:30|||||||||1
1728909160000|2024-10-14 12:32:40|7263.3|7248.3|7261.9|7246.9|7263.3|7248.3|7261.9|7246.9|2
1728909170000|2024-10-14 12:32:50|||||||||2
1728909180000|2024-10-14 12:33:00|||||||||1
1728909190000|2024-10-14 12:33:10|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|4
1728909200000|2024-10-14 12:33:20|7262.2|7247.2|7262.8|7247.8|7263.2|7248.2|7262.2|7247.2|9
1728909210000|2024-10-14 12:33:30|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|2
1728909230000|2024-10-14 12:33:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1728909240000|2024-10-14 12:34:00|7264.8|7249.8|7264.2|7249.2|7264.8|7249.8|7264.2|7249.2|5
1728909250000|2024-10-14 12:34:10|7262.7|7247.7|7262.3|7247.3|7262.7|7247.7|7262.3|7247.3|1
1728909260000|2024-10-14 12:34:20|||||||||17
1728909270000|2024-10-14 12:34:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.7|7247.7|1
1728909290000|2024-10-14 12:34:50|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|1
1728909300000|2024-10-14 12:35:00|7260.8|7245.8|7257.8|7242.8|7261.4|7246.4|7256.5|7241.5|27
1728909310000|2024-10-14 12:35:10|7257.7|7242.7|7256.8|7241.8|7257.7|7242.7|7256.3|7241.3|8
1728909330000|2024-10-14 12:35:30|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|1
1728909340000|2024-10-14 12:35:40|7258.8|7243.8|7260.9|7245.9|7260.9|7245.9|7258.8|7243.8|3
1728909360000|2024-10-14 12:36:00|7262.9|7247.9|7263.9|7248.9|7263.9|7248.9|7262.9|7247.9|1
1728909370000|2024-10-14 12:36:10|7264|7249|7262.9|7247.9|7264|7249|7262.9|7247.9|2
1728909380000|2024-10-14 12:36:20|7263.1|7248.1|7265.2|7250.2|7265.5|7250.5|7263.1|7248.1|3
1728909390000|2024-10-14 12:36:30|7264.4|7249.4|7263.9|7248.9|7265.4|7250.4|7263.9|7248.9|1
1728909410000|2024-10-14 12:36:50|7264.3|7249.3|7265.4|7250.4|7265.4|7250.4|7264|7249|7
1728909420000|2024-10-14 12:37:00|7264.8|7249.8|7259.8|7244.8|7264.8|7249.8|7259.8|7244.8|11
1728909430000|2024-10-14 12:37:10|7259.7|7244.7|7257.8|7242.8|7259.7|7244.7|7256.9|7241.9|0
1728909440000|2024-10-14 12:37:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7254.8|7239.8|4
1728909450000|2024-10-14 12:37:30|7254.7|7239.7|7253.2|7238.2|7254.7|7239.7|7253.2|7238.2|2
1728909460000|2024-10-14 12:37:40|7252.9|7237.9|7252.5|7237.5|7253|7238|7252.5|7237.5|1
1728909470000|2024-10-14 12:37:50|7252|7237|7252|7237|7252|7237|7252|7237|0
1728909480000|2024-10-14 12:38:00|7251.9|7236.9|7251.7|7236.7|7251.9|7236.9|7251.5|7236.5|1
1728909490000|2024-10-14 12:38:10|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|0
1728909500000|2024-10-14 12:38:20|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|3
1728909510000|2024-10-14 12:38:30|7250.7|7235.7|7251|7236|7251|7236|7250.7|7235.7|2
1728909520000|2024-10-14 12:38:40|7250.7|7235.7|7251.5|7236.5|7251.7|7236.7|7250.7|7235.7|3
1728909530000|2024-10-14 12:38:50|7251|7236|7250.7|7235.7|7251|7236|7250.7|7235.7|0
1728909540000|2024-10-14 12:39:00|||||||||1
1728909550000|2024-10-14 12:39:10|||||||||2
1728909560000|2024-10-14 12:39:20|||||||||1
1728909570000|2024-10-14 12:39:30|7250|7235|7250.4|7235.4|7250.4|7235.4|7250|7235|13
1728909590000|2024-10-14 12:39:50|7250|7235|7247|7232|7250|7235|7246.9|7231.9|12
1728909600000|2024-10-14 12:40:00|7247.4|7232.4|7245.3|7230.3|7247.4|7232.4|7245.3|7230.3|2
1728909610000|2024-10-14 12:40:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728909620000|2024-10-14 12:40:20|7244.2|7229.2|7242.9|7227.9|7244.4|7229.4|7242.9|7227.9|2
1728909630000|2024-10-14 12:40:30|7242.4|7227.4|7244.4|7229.4|7244.4|7229.4|7242.4|7227.4|13
1728909640000|2024-10-14 12:40:40|7243.9|7228.9|7242.9|7227.9|7243.9|7228.9|7242.9|7227.9|1
1728909650000|2024-10-14 12:40:50|7243.3|7228.3|7243.3|7228.3|7243.4|7228.4|7243.3|7228.3|1
1728909660000|2024-10-14 12:41:00|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|3
1728909670000|2024-10-14 12:41:10|7243.3|7228.3|7242.9|7227.9|7243.3|7228.3|7242.9|7227.9|0
1728909680000|2024-10-14 12:41:20|7242.8|7227.8|7242.4|7227.4|7242.8|7227.8|7242.4|7227.4|0
1728909690000|2024-10-14 12:41:30|7244.4|7229.4|7243.9|7228.9|7244.4|7229.4|7243.9|7228.9|4
1728909700000|2024-10-14 12:41:40|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|1
1728909730000|2024-10-14 12:42:10|7243.9|7228.9|7246.3|7231.3|7246.4|7231.4|7243.9|7228.9|1
1728909740000|2024-10-14 12:42:20|7245.9|7230.9|7246.4|7231.4|7246.4|7231.4|7245.4|7230.4|1
1728909750000|2024-10-14 12:42:30|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728909780000|2024-10-14 12:43:00|7244.9|7229.9|7241.3|7226.3|7244.9|7229.9|7241.3|7226.3|8
1728909790000|2024-10-14 12:43:10|7240.9|7225.9|7241.4|7226.4|7242.3|7227.3|7240.9|7225.9|8
1728909800000|2024-10-14 12:43:20|||||||||4
1728909810000|2024-10-14 12:43:30|7242.9|7227.9|7242.4|7227.4|7242.9|7227.9|7242.4|7227.4|1
1728909820000|2024-10-14 12:43:40|7241.9|7226.9|7242.3|7227.3|7242.4|7227.4|7241.9|7226.9|0
1728909830000|2024-10-14 12:43:50|7242.4|7227.4|7242.3|7227.3|7242.4|7227.4|7241.9|7226.9|7
1728909840000|2024-10-14 12:44:00|7242.4|7227.4|7242.3|7227.3|7242.4|7227.4|7242.3|7227.3|0
1728909850000|2024-10-14 12:44:10|7241.4|7226.4|7243.4|7228.4|7243.4|7228.4|7241.4|7226.4|13
1728909860000|2024-10-14 12:44:20|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7243.8|7228.8|3
1728909870000|2024-10-14 12:44:30|7244.3|7229.3|7243.3|7228.3|7244.3|7229.3|7243.3|7228.3|4
1728909880000|2024-10-14 12:44:40|7244.6|7229.6|7244.3|7229.3|7245.4|7230.4|7244.3|7229.3|6
1728909890000|2024-10-14 12:44:50|7244.4|7229.4|7244.8|7229.8|7244.9|7229.9|7244.3|7229.3|2
1728909900000|2024-10-14 12:45:00|7247.1|7232.1|7251.1|7236.1|7251.1|7236.1|7247.1|7232.1|16
1728909910000|2024-10-14 12:45:10|7251.4|7236.4|7251.6|7236.6|7252.1|7237.1|7251.4|7236.4|5
1728909920000|2024-10-14 12:45:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1728909930000|2024-10-14 12:45:30|7250.9|7235.9|7250.6|7235.6|7251.1|7236.1|7250.6|7235.6|2
1728909940000|2024-10-14 12:45:40|7250.7|7235.7|7252.1|7237.1|7252.1|7237.1|7250.7|7235.7|3
1728909950000|2024-10-14 12:45:50|7253.2|7238.2|7253.6|7238.6|7253.6|7238.6|7253.2|7238.2|4
1728909960000|2024-10-14 12:46:00|7252.8|7237.8|7252.6|7237.6|7252.8|7237.8|7252.6|7237.6|2
1728909970000|2024-10-14 12:46:10|||||||||2
1728909980000|2024-10-14 12:46:20|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.6|7237.6|3
1728909990000|2024-10-14 12:46:30|7253.1|7238.1|7253.6|7238.6|7253.6|7238.6|7253.1|7238.1|2
1728910000000|2024-10-14 12:46:40|7253.4|7238.4|7252.7|7237.7|7253.7|7238.7|7252.7|7237.7|3
1728910010000|2024-10-14 12:46:50|||||||||1
1728910020000|2024-10-14 12:47:00|||||||||1
1728910030000|2024-10-14 12:47:10|7253.4|7238.4|7250.6|7235.6|7253.7|7238.7|7250.6|7235.6|3
1728910050000|2024-10-14 12:47:30|7250.1|7235.1|7250.6|7235.6|7250.6|7235.6|7250.1|7235.1|2
1728910060000|2024-10-14 12:47:40|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1728910070000|2024-10-14 12:47:50|7250.6|7235.6|7250.1|7235.1|7250.6|7235.6|7250.1|7235.1|2
1728910100000|2024-10-14 12:48:20|7248.2|7233.2|7247.1|7232.1|7248.2|7233.2|7247.1|7232.1|3
1728910110000|2024-10-14 12:48:30|7246.8|7231.8|7246.1|7231.1|7246.8|7231.8|7246.1|7231.1|0
1728910120000|2024-10-14 12:48:40|7245.7|7230.7|7250.1|7235.1|7250.1|7235.1|7245.7|7230.7|2
1728910130000|2024-10-14 12:48:50|7249.1|7234.1|7249.2|7234.2|7249.4|7234.4|7249.1|7234.1|2
1728910140000|2024-10-14 12:49:00|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1728910150000|2024-10-14 12:49:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1728910160000|2024-10-14 12:49:20|||||||||1
1728910170000|2024-10-14 12:49:30|7247.4|7232.4|7246.9|7231.9|7247.4|7232.4|7246.9|7231.9|0
1728910180000|2024-10-14 12:49:40|7247.7|7232.7|7248.9|7233.9|7248.9|7233.9|7247.7|7232.7|3
1728910200000|2024-10-14 12:50:00|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1728910210000|2024-10-14 12:50:10|7248.4|7233.4|7248.9|7233.9|7249.9|7234.9|7248.4|7233.4|2
1728910220000|2024-10-14 12:50:20|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1728910230000|2024-10-14 12:50:30|7248.9|7233.9|7248.4|7233.4|7248.9|7233.9|7246.9|7231.9|3
1728910240000|2024-10-14 12:50:40|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|1
1728910260000|2024-10-14 12:51:00|7246.8|7231.8|7244.9|7229.9|7246.8|7231.8|7244.9|7229.9|1
1728910270000|2024-10-14 12:51:10|7247.4|7232.4|7246.9|7231.9|7247.4|7232.4|7246.9|7231.9|7
1728910290000|2024-10-14 12:51:30|7246.8|7231.8|7246.1|7231.1|7246.8|7231.8|7245.9|7230.9|0
1728910300000|2024-10-14 12:51:40|7246.4|7231.4|7245.9|7230.9|7246.4|7231.4|7245.9|7230.9|51
1728910310000|2024-10-14 12:51:50|7243.8|7228.8|7244.2|7229.2|7244.3|7229.3|7243.8|7228.8|7
1728910320000|2024-10-14 12:52:00|7245.2|7230.2|7246.4|7231.4|7246.4|7231.4|7244.4|7229.4|1
1728910330000|2024-10-14 12:52:10|7247.9|7232.9|7249.3|7234.3|7249.3|7234.3|7247.9|7232.9|16
1728910340000|2024-10-14 12:52:20|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|11
1728910350000|2024-10-14 12:52:30|7248.7|7233.7|7247.7|7232.7|7248.7|7233.7|7246.2|7231.2|8
1728910360000|2024-10-14 12:52:40|7248.2|7233.2|7248.7|7233.7|7248.7|7233.7|7248.2|7233.2|0
1728910370000|2024-10-14 12:52:50|7247.8|7232.8|7250.3|7235.3|7250.3|7235.3|7247.8|7232.8|9
1728910380000|2024-10-14 12:53:00|7249.8|7234.8|7249.7|7234.7|7249.8|7234.8|7249.2|7234.2|0
1728910390000|2024-10-14 12:53:10|7249.6|7234.6|7249.2|7234.2|7249.6|7234.6|7249.2|7234.2|0
1728910400000|2024-10-14 12:53:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1728910410000|2024-10-14 12:53:30|||||||||2
1728910420000|2024-10-14 12:53:40|7250.1|7235.1|7249.2|7234.2|7250.1|7235.1|7249.1|7234.1|42
1728910430000|2024-10-14 12:53:50|7249.1|7234.1|7249|7234|7249.1|7234.1|7249|7234|139
1728910440000|2024-10-14 12:54:00|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1728910450000|2024-10-14 12:54:10|7247.6|7232.6|7246.2|7231.2|7247.6|7232.6|7246.2|7231.2|6
1728910460000|2024-10-14 12:54:20|||||||||1
1728910470000|2024-10-14 12:54:30|7245.7|7230.7|7245.6|7230.6|7245.7|7230.7|7245.6|7230.6|3
1728910480000|2024-10-14 12:54:40|||||||||50
1728910500000|2024-10-14 12:55:00|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|1
1728910510000|2024-10-14 12:55:10|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1728910520000|2024-10-14 12:55:20|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|8
1728910530000|2024-10-14 12:55:30|7245.1|7230.1|7242.6|7227.6|7245.1|7230.1|7242.6|7227.6|3
1728910540000|2024-10-14 12:55:40|7243.7|7228.7|7243.8|7228.8|7243.8|7228.8|7243.7|7228.7|3
1728910550000|2024-10-14 12:55:50|7244.2|7229.2|7242.7|7227.7|7244.2|7229.2|7242.7|7227.7|1
1728910560000|2024-10-14 12:56:00|7242.5|7227.5|7242.5|7227.5|7242.6|7227.6|7242.1|7227.1|0
1728910570000|2024-10-14 12:56:10|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|0
1728910600000|2024-10-14 12:56:40|7243.7|7228.7|7242.7|7227.7|7243.7|7228.7|7242.2|7227.2|9
1728910610000|2024-10-14 12:56:50|7243.1|7228.1|7243.2|7228.2|7243.2|7228.2|7243.1|7228.1|2
1728910620000|2024-10-14 12:57:00|7242.7|7227.7|7242.6|7227.6|7242.7|7227.7|7242.6|7227.6|1
1728910630000|2024-10-14 12:57:10|7242.5|7227.5|7242.1|7227.1|7242.5|7227.5|7242.1|7227.1|0
1728910670000|2024-10-14 12:57:50|||||||||1
1728910680000|2024-10-14 12:58:00|7241.9|7226.9|7240.7|7225.7|7241.9|7226.9|7240.7|7225.7|2
1728910690000|2024-10-14 12:58:10|7239.1|7224.1|7240.2|7225.2|7240.2|7225.2|7238.2|7223.2|8
1728910700000|2024-10-14 12:58:20|7240.1|7225.1|7239.7|7224.7|7240.1|7225.1|7239.7|7224.7|0
1728910720000|2024-10-14 12:58:40|7239.8|7224.8|7240.2|7225.2|7240.2|7225.2|7239.8|7224.8|2
1728910730000|2024-10-14 12:58:50|7239.7|7224.7|7240.2|7225.2|7240.2|7225.2|7239.7|7224.7|1
1728910740000|2024-10-14 12:59:00|7240|7225|7238.6|7223.6|7240|7225|7238.6|7223.6|0
1728910750000|2024-10-14 12:59:10|7237.7|7222.7|7239.2|7224.2|7239.2|7224.2|7237.7|7222.7|8
1728910760000|2024-10-14 12:59:20|7239.1|7224.1|7238.2|7223.2|7239.1|7224.1|7238.2|7223.2|0
1728910770000|2024-10-14 12:59:30|7238.3|7223.3|7238.7|7223.7|7238.7|7223.7|7238.3|7223.3|0
1728910780000|2024-10-14 12:59:40|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|1
1728910790000|2024-10-14 12:59:50|||||||||4
1728910800000|2024-10-14 13:00:00|7238.7|7223.7|7240.8|7225.8|7240.8|7225.8|7235.7|7220.7|70
1728910810000|2024-10-14 13:00:10|7241|7226|7242.7|7227.7|7242.8|7227.8|7240.8|7225.8|2
1728910820000|2024-10-14 13:00:20|7241.8|7226.8|7243.2|7228.2|7243.2|7228.2|7241.8|7226.8|1
1728910830000|2024-10-14 13:00:30|7242.8|7227.8|7240.6|7225.6|7242.8|7227.8|7240|7225|6
1728910840000|2024-10-14 13:00:40|7240.2|7225.2|7246.3|7231.3|7246.3|7231.3|7240.2|7225.2|2
1728910850000|2024-10-14 13:00:50|7246.2|7231.2|7247.2|7232.2|7247.2|7232.2|7246.2|7231.2|3
1728910860000|2024-10-14 13:01:00|7246.6|7231.6|7246.7|7231.7|7246.7|7231.7|7246.6|7231.6|29
1728910870000|2024-10-14 13:01:10|7247.3|7232.3|7248.3|7233.3|7249.8|7234.8|7247.3|7232.3|9
1728910880000|2024-10-14 13:01:20|7248|7233|7248|7233|7248|7233|7248|7233|2
1728910890000|2024-10-14 13:01:30|7248.1|7233.1|7250.7|7235.7|7250.7|7235.7|7248.1|7233.1|5
1728910900000|2024-10-14 13:01:40|||||||||1
1728910910000|2024-10-14 13:01:50|7251.1|7236.1|7250.6|7235.6|7251.1|7236.1|7250.1|7235.1|2
1728910920000|2024-10-14 13:02:00|7250.4|7235.4|7247.7|7232.7|7250.4|7235.4|7247.3|7232.3|1
1728910930000|2024-10-14 13:02:10|7247.8|7232.8|7248.7|7233.7|7248.7|7233.7|7247.8|7232.8|1
1728910940000|2024-10-14 13:02:20|7249.7|7234.7|7250.8|7235.8|7250.8|7235.8|7249.7|7234.7|7
1728910950000|2024-10-14 13:02:30|7251.2|7236.2|7251.7|7236.7|7252.6|7237.6|7251.2|7236.2|2
1728910960000|2024-10-14 13:02:40|7251.6|7236.6|7250.2|7235.2|7251.6|7236.6|7250.2|7235.2|0
1728910970000|2024-10-14 13:02:50|7255.7|7240.7|7255.4|7240.4|7255.7|7240.7|7255.4|7240.4|32
1728910980000|2024-10-14 13:03:00|7254.2|7239.2|7252.7|7237.7|7254.2|7239.2|7252.7|7237.7|2
1728910990000|2024-10-14 13:03:10|7252.2|7237.2|7253.6|7238.6|7253.7|7238.7|7252.2|7237.2|2
1728911000000|2024-10-14 13:03:20|7253.4|7238.4|7250.4|7235.4|7253.5|7238.5|7250.4|7235.4|24
1728911010000|2024-10-14 13:03:30|7250.6|7235.6|7253.2|7238.2|7253.5|7238.5|7250.6|7235.6|4
1728911020000|2024-10-14 13:03:40|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1728911030000|2024-10-14 13:03:50|7252|7237|7252.4|7237.4|7252.5|7237.5|7252|7237|10
1728911040000|2024-10-14 13:04:00|7251.9|7236.9|7251.5|7236.5|7251.9|7236.9|7251.5|7236.5|1
1728911050000|2024-10-14 13:04:10|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|23
1728911060000|2024-10-14 13:04:20|||||||||3
1728911070000|2024-10-14 13:04:30|7257|7242|7256.5|7241.5|7257|7242|7256.5|7241.5|17
1728911080000|2024-10-14 13:04:40|7256.4|7241.4|7255.4|7240.4|7256.5|7241.5|7255.4|7240.4|7
1728911090000|2024-10-14 13:04:50|7255|7240|7255|7240|7255|7240|7254.5|7239.5|2
1728911100000|2024-10-14 13:05:00|7254.5|7239.5|7257|7242|7257|7242|7253.5|7238.5|23
1728911110000|2024-10-14 13:05:10|7258|7243|7257.4|7242.4|7258|7243|7257.4|7242.4|4
1728911120000|2024-10-14 13:05:20|7257|7242|7261|7246|7261.5|7246.5|7257|7242|46
1728911130000|2024-10-14 13:05:30|||||||||3
1728911140000|2024-10-14 13:05:40|7262.1|7247.1|7263|7248|7263.5|7248.5|7262.1|7247.1|3
1728911160000|2024-10-14 13:06:00|7262.6|7247.6|7262.5|7247.5|7262.6|7247.6|7261.5|7246.5|1
1728911170000|2024-10-14 13:06:10|7262|7247|7261.6|7246.6|7262.1|7247.1|7261|7246|2
1728911180000|2024-10-14 13:06:20|7261.5|7246.5|7261.1|7246.1|7261.6|7246.6|7261.1|7246.1|0
1728911190000|2024-10-14 13:06:30|7261.2|7246.2|7261|7246|7261.2|7246.2|7261|7246|3
1728911210000|2024-10-14 13:06:50|7261.5|7246.5|7261.1|7246.1|7262|7247|7260.6|7245.6|4
1728911220000|2024-10-14 13:07:00|7261.6|7246.6|7262.4|7247.4|7262.4|7247.4|7261.6|7246.6|6
1728911230000|2024-10-14 13:07:10|7262.5|7247.5|7261.6|7246.6|7262.5|7247.5|7261.6|7246.6|3
1728911240000|2024-10-14 13:07:20|7261.1|7246.1|7260.8|7245.8|7261.1|7246.1|7260.5|7245.5|3
1728911250000|2024-10-14 13:07:30|7261.6|7246.6|7261.7|7246.7|7262.5|7247.5|7261.1|7246.1|8
1728911260000|2024-10-14 13:07:40|7262.6|7247.6|7262.1|7247.1|7262.6|7247.6|7262.1|7247.1|5
1728911270000|2024-10-14 13:07:50|7262.6|7247.6|7262.2|7247.2|7262.6|7247.6|7262.1|7247.1|2
1728911280000|2024-10-14 13:08:00|7262.6|7247.6|7265|7250|7265|7250|7262.6|7247.6|5
1728911290000|2024-10-14 13:08:10|7265.7|7250.7|7265.8|7250.8|7265.8|7250.8|7265.7|7250.7|2
1728911300000|2024-10-14 13:08:20|7266.6|7251.6|7267.2|7252.2|7268|7253|7266.6|7251.6|3
1728911310000|2024-10-14 13:08:30|7268.8|7253.8|7268.6|7253.6|7269|7254|7268.6|7253.6|3
1728911320000|2024-10-14 13:08:40|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728911330000|2024-10-14 13:08:50|7267.7|7252.7|7267.8|7252.8|7267.8|7252.8|7267.2|7252.2|5
1728911340000|2024-10-14 13:09:00|7268.3|7253.3|7273.1|7258.1|7273.8|7258.8|7268.3|7253.3|25
1728911350000|2024-10-14 13:09:10|7273.3|7258.3|7275|7260|7275|7260|7272.8|7257.8|16
1728911360000|2024-10-14 13:09:20|7275.8|7260.8|7274.7|7259.7|7276.2|7261.2|7273.6|7258.6|4
1728911370000|2024-10-14 13:09:30|7274.3|7259.3|7274.8|7259.8|7275|7260|7274.1|7259.1|0
1728911380000|2024-10-14 13:09:40|7275|7260|7275.1|7260.1|7275.8|7260.8|7274.8|7259.8|3
1728911390000|2024-10-14 13:09:50|7274|7259|7274.3|7259.3|7274.8|7259.8|7274|7259|1
1728911400000|2024-10-14 13:10:00|7274.2|7259.2|7273.8|7258.8|7274.2|7259.2|7273.7|7258.7|1
1728911410000|2024-10-14 13:10:10|7274|7259|7274|7259|7274.3|7259.3|7273.8|7258.8|2
1728911420000|2024-10-14 13:10:20|7274.3|7259.3|7274.5|7259.5|7274.5|7259.5|7274.1|7259.1|2
1728911430000|2024-10-14 13:10:30|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7273.3|7258.3|1
1728911440000|2024-10-14 13:10:40|7275.3|7260.3|7277|7262|7277|7262|7275.3|7260.3|3
1728911450000|2024-10-14 13:10:50|7278.3|7263.3|7277.5|7262.5|7278.3|7263.3|7277.5|7262.5|13
1728911460000|2024-10-14 13:11:00|7278|7263|7280.5|7265.5|7280.5|7265.5|7278|7263|8
1728911470000|2024-10-14 13:11:10|7281|7266|7281|7266|7281.5|7266.5|7281|7266|16
1728911480000|2024-10-14 13:11:20|7281.1|7266.1|7285.5|7270.5|7285.5|7270.5|7281.1|7266.1|4
1728911490000|2024-10-14 13:11:30|7286.8|7271.8|7287.1|7272.1|7287.1|7272.1|7286|7271|4
1728911500000|2024-10-14 13:11:40|7287.5|7272.5|7290.5|7275.5|7290.5|7275.5|7287.5|7272.5|3
1728911510000|2024-10-14 13:11:50|7291.6|7276.6|7291.8|7276.8|7292.2|7277.2|7291.1|7276.1|13
1728911520000|2024-10-14 13:12:00|7292.2|7277.2|7292.6|7277.6|7292.7|7277.7|7292.1|7277.1|13
1728911530000|2024-10-14 13:12:10|7292.5|7277.5|7294.1|7279.1|7294.1|7279.1|7290.7|7275.7|9
1728911540000|2024-10-14 13:12:20|||||||||1
1728911550000|2024-10-14 13:12:30|7294.2|7279.2|7295.7|7280.7|7295.7|7280.7|7294.2|7279.2|6
1728911560000|2024-10-14 13:12:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1728911570000|2024-10-14 13:12:50|7295.2|7280.2|7297.7|7282.7|7297.7|7282.7|7295.2|7280.2|14
1728911580000|2024-10-14 13:13:00|7297.6|7282.6|7297.3|7282.3|7297.8|7282.8|7297.2|7282.2|4
1728911590000|2024-10-14 13:13:10|7297.8|7282.8|7296|7281|7297.8|7282.8|7293.8|7278.8|24
1728911600000|2024-10-14 13:13:20|7296.1|7281.1|7296.2|7281.2|7296.7|7281.7|7296.1|7281.1|2
1728911610000|2024-10-14 13:13:30|7295.1|7280.1|7298.2|7283.2|7298.2|7283.2|7294.7|7279.7|12
1728911620000|2024-10-14 13:13:40|7297.8|7282.8|7297.3|7282.3|7297.8|7282.8|7296.3|7281.3|5
1728911630000|2024-10-14 13:13:50|7297.4|7282.4|7298.8|7283.8|7298.8|7283.8|7297.4|7282.4|2
1728911640000|2024-10-14 13:14:00|7299.9|7284.9|7297.3|7282.3|7299.9|7284.9|7297.3|7282.3|10
1728911650000|2024-10-14 13:14:10|7297.4|7282.4|7297.3|7282.3|7297.8|7282.8|7297.3|7282.3|0
1728911660000|2024-10-14 13:14:20|7296.4|7281.4|7296.2|7281.2|7296.4|7281.4|7295.4|7280.4|5
1728911670000|2024-10-14 13:14:30|7295.8|7280.8|7297.3|7282.3|7298.3|7283.3|7295.8|7280.8|2
1728911680000|2024-10-14 13:14:40|7297.1|7282.1|7296.3|7281.3|7297.1|7282.1|7296.3|7281.3|2
1728911690000|2024-10-14 13:14:50|7298.3|7283.3|7299.3|7284.3|7299.4|7284.4|7298.1|7283.1|4
1728911700000|2024-10-14 13:15:00|7299.6|7284.6|7293.2|7278.2|7299.6|7284.6|7292.2|7277.2|16
1728911710000|2024-10-14 13:15:10|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1728911720000|2024-10-14 13:15:20|7294.5|7279.5|7294.7|7279.7|7294.8|7279.8|7293.8|7278.8|2
1728911730000|2024-10-14 13:15:30|7294.8|7279.8|7286.5|7271.5|7294.8|7279.8|7286.1|7271.1|6
1728911740000|2024-10-14 13:15:40|7286.8|7271.8|7285.7|7270.7|7287.2|7272.2|7284.2|7269.2|10
1728911760000|2024-10-14 13:16:00|7287.9|7272.9|7289.8|7274.8|7289.8|7274.8|7287.9|7272.9|3
1728911770000|2024-10-14 13:16:10|7288.2|7273.2|7287.2|7272.2|7288.2|7273.2|7287.2|7272.2|2
1728911780000|2024-10-14 13:16:20|7287.6|7272.6|7289.7|7274.7|7289.7|7274.7|7287.6|7272.6|4
1728911790000|2024-10-14 13:16:30|7289.1|7274.1|7290.2|7275.2|7290.2|7275.2|7289.1|7274.1|3
1728911800000|2024-10-14 13:16:40|7291.7|7276.7|7290.7|7275.7|7291.7|7276.7|7290.7|7275.7|1
1728911810000|2024-10-14 13:16:50|7291.2|7276.2|7292.2|7277.2|7292.2|7277.2|7291.2|7276.2|2
1728911840000|2024-10-14 13:17:20|7291.2|7276.2|7290.7|7275.7|7291.2|7276.2|7290.3|7275.3|8
1728911850000|2024-10-14 13:17:30|7290.2|7275.2|7289.6|7274.6|7290.2|7275.2|7289.6|7274.6|1
1728911860000|2024-10-14 13:17:40|7289.7|7274.7|7290.1|7275.1|7291|7276|7289.7|7274.7|2
1728911870000|2024-10-14 13:17:50|7289.1|7274.1|7290.1|7275.1|7290.1|7275.1|7289.1|7274.1|3
1728911880000|2024-10-14 13:18:00|7289.7|7274.7|7291.8|7276.8|7291.8|7276.8|7289.7|7274.7|1
1728911890000|2024-10-14 13:18:10|7292.1|7277.1|7291.7|7276.7|7292.1|7277.1|7291.7|7276.7|2
1728911930000|2024-10-14 13:18:50|7292.2|7277.2|7292.6|7277.6|7292.6|7277.6|7292.2|7277.2|4
1728911940000|2024-10-14 13:19:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1728911950000|2024-10-14 13:19:10|7295.5|7280.5|7295.2|7280.2|7295.5|7280.5|7295.2|7280.2|2
1728911960000|2024-10-14 13:19:20|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1728911970000|2024-10-14 13:19:30|7295.6|7280.6|7295.7|7280.7|7295.7|7280.7|7295.6|7280.6|1
1728911980000|2024-10-14 13:19:40|7296.2|7281.2|7298.2|7283.2|7298.2|7283.2|7296.2|7281.2|6
1728911990000|2024-10-14 13:19:50|7298.4|7283.4|7298.8|7283.8|7299.7|7284.7|7298.4|7283.4|66
1728912000000|2024-10-14 13:20:00|7299.2|7284.2|7296.7|7281.7|7299.5|7284.5|7296.7|7281.7|15
1728912010000|2024-10-14 13:20:10|7296.2|7281.2|7296.7|7281.7|7296.7|7281.7|7296.2|7281.2|0
1728912020000|2024-10-14 13:20:20|7296.2|7281.2|7295.6|7280.6|7296.2|7281.2|7295.6|7280.6|4
1728912030000|2024-10-14 13:20:30|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|4
1728912050000|2024-10-14 13:20:50|7296.9|7281.9|7297.1|7282.1|7297.6|7282.6|7296.9|7281.9|3
1728912060000|2024-10-14 13:21:00|7296.7|7281.7|7297.2|7282.2|7298.1|7283.1|7295.7|7280.7|20
1728912070000|2024-10-14 13:21:10|7297.8|7282.8|7298.8|7283.8|7298.8|7283.8|7297.8|7282.8|2
1728912080000|2024-10-14 13:21:20|7299.6|7284.6|7299.3|7284.3|7299.6|7284.6|7298.3|7283.3|7
1728912090000|2024-10-14 13:21:30|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.8|7283.8|1
1728912100000|2024-10-14 13:21:40|7298.8|7283.8|7298.8|7283.8|7298.9|7283.9|7298.8|7283.8|1
1728912110000|2024-10-14 13:21:50|||||||||1
1728912120000|2024-10-14 13:22:00|7298.3|7283.3|7298.7|7283.7|7298.7|7283.7|7298.3|7283.3|3
1728912130000|2024-10-14 13:22:10|7298.3|7283.3|7297.6|7282.6|7298.3|7283.3|7297.6|7282.6|7
1728912140000|2024-10-14 13:22:20|7297.9|7282.9|7295.7|7280.7|7297.9|7282.9|7295.7|7280.7|3
1728912160000|2024-10-14 13:22:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|2
1728912170000|2024-10-14 13:22:50|7295.9|7280.9|7296.7|7281.7|7296.8|7281.8|7295.6|7280.6|1
1728912200000|2024-10-14 13:23:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|2
1728912210000|2024-10-14 13:23:30|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|0
1728912230000|2024-10-14 13:23:50|7297.2|7282.2|7297.3|7282.3|7297.3|7282.3|7297.2|7282.2|2
1728912240000|2024-10-14 13:24:00|7297.8|7282.8|7297.4|7282.4|7297.8|7282.8|7297.3|7282.3|5
1728912250000|2024-10-14 13:24:10|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1728912260000|2024-10-14 13:24:20|7298.1|7283.1|7297.4|7282.4|7298.1|7283.1|7297.4|7282.4|4
1728912290000|2024-10-14 13:24:50|7296.3|7281.3|7295.1|7280.1|7296.3|7281.3|7295.1|7280.1|4
1728912300000|2024-10-14 13:25:00|7295.3|7280.3|7292.3|7277.3|7295.3|7280.3|7290.9|7275.9|5
1728912310000|2024-10-14 13:25:10|7291.6|7276.6|7291.3|7276.3|7291.8|7276.8|7291.3|7276.3|2
1728912370000|2024-10-14 13:26:10|7292.6|7277.6|7291.3|7276.3|7292.6|7277.6|7291.3|7276.3|4
1728912380000|2024-10-14 13:26:20|7289.7|7274.7|7290.2|7275.2|7290.2|7275.2|7288.1|7273.1|6
1728912390000|2024-10-14 13:26:30|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1728912400000|2024-10-14 13:26:40|7289.2|7274.2|7288.1|7273.1|7289.2|7274.2|7288.1|7273.1|2
1728912410000|2024-10-14 13:26:50|7287.1|7272.1|7284.6|7269.6|7287.1|7272.1|7284.6|7269.6|10
1728912420000|2024-10-14 13:27:00|7285.4|7270.4|7287.5|7272.5|7287.5|7272.5|7284.6|7269.6|19
1728912430000|2024-10-14 13:27:10|7286.5|7271.5|7287.5|7272.5|7287.5|7272.5|7286.5|7271.5|4
1728912440000|2024-10-14 13:27:20|7288.2|7273.2|7289.9|7274.9|7290|7275|7287.6|7272.6|7
1728912450000|2024-10-14 13:27:30|7289.5|7274.5|7289.4|7274.4|7290|7275|7289.4|7274.4|2
1728912460000|2024-10-14 13:27:40|7289|7274|7287.5|7272.5|7289|7274|7287.5|7272.5|2
1728912470000|2024-10-14 13:27:50|7287|7272|7286.6|7271.6|7288|7273|7286.6|7271.6|4
1728912480000|2024-10-14 13:28:00|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1728912490000|2024-10-14 13:28:10|7286.6|7271.6|7287.6|7272.6|7287.6|7272.6|7286.5|7271.5|7
1728912500000|2024-10-14 13:28:20|7286.5|7271.5|7285.6|7270.6|7287|7272|7285.6|7270.6|8
1728912510000|2024-10-14 13:28:30|||||||||1
1728912520000|2024-10-14 13:28:40|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|2
1728912530000|2024-10-14 13:28:50|7285.6|7270.6|7285.5|7270.5|7285.6|7270.6|7285.5|7270.5|2
1728912540000|2024-10-14 13:29:00|7285.1|7270.1|7284.7|7269.7|7285.1|7270.1|7284.6|7269.6|10
1728912550000|2024-10-14 13:29:10|7286|7271|7285.1|7270.1|7286.1|7271.1|7285.1|7270.1|6
1728912560000|2024-10-14 13:29:20|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1728912570000|2024-10-14 13:29:30|7285.1|7270.1|7282.1|7267.1|7285.1|7270.1|7282.1|7267.1|16
1728912600000|2024-10-14 13:30:00|7282.5|7267.5|7268.5|7253.5|7282.5|7267.5|7262.4|7247.4|63
1728912610000|2024-10-14 13:30:10|7267|7252|7274.7|7259.7|7274.8|7259.8|7266.5|7251.5|55
1728912620000|2024-10-14 13:30:20|7276.5|7261.5|7275.7|7260.7|7276.5|7261.5|7275.7|7260.7|3
1728912630000|2024-10-14 13:30:30|7276|7261|7277.7|7262.7|7277.7|7262.7|7276|7261|4
1728912640000|2024-10-14 13:30:40|||||||||3
1728912660000|2024-10-14 13:31:00|7280.7|7265.7|7284.7|7269.7|7284.7|7269.7|7280.7|7265.7|17
1728912670000|2024-10-14 13:31:10|7284.8|7269.8|7288.8|7273.8|7288.8|7273.8|7284.8|7269.8|5
1728912680000|2024-10-14 13:31:20|7289.8|7274.8|7292.3|7277.3|7292.3|7277.3|7289.8|7274.8|3
1728912690000|2024-10-14 13:31:30|7292.1|7277.1|7293.5|7278.5|7293.5|7278.5|7292.1|7277.1|15
1728912700000|2024-10-14 13:31:40|7294.2|7279.2|7292.1|7277.1|7294.2|7279.2|7292|7277|3
1728912710000|2024-10-14 13:31:50|7292.8|7277.8|7291.7|7276.7|7293.3|7278.3|7291.5|7276.5|9
1728912720000|2024-10-14 13:32:00|7291.3|7276.3|7291.8|7276.8|7291.8|7276.8|7291.3|7276.3|1
1728912730000|2024-10-14 13:32:10|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291|7276|3
1728912740000|2024-10-14 13:32:20|7291.6|7276.6|7293.2|7278.2|7293.6|7278.6|7291.6|7276.6|2
1728912750000|2024-10-14 13:32:30|7293.6|7278.6|7294.6|7279.6|7294.6|7279.6|7293.6|7278.6|1
1728912760000|2024-10-14 13:32:40|7292.8|7277.8|7293.5|7278.5|7293.5|7278.5|7292.8|7277.8|17
1728912770000|2024-10-14 13:32:50|7294|7279|7294|7279|7294|7279|7294|7279|3
1728912780000|2024-10-14 13:33:00|7294.3|7279.3|7293.6|7278.6|7294.6|7279.6|7293.5|7278.5|5
1728912790000|2024-10-14 13:33:10|7294|7279|7294|7279|7294|7279|7294|7279|1
1728912800000|2024-10-14 13:33:20|7294.1|7279.1|7294.1|7279.1|7295.1|7280.1|7293.6|7278.6|12
1728912810000|2024-10-14 13:33:30|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|2
1728912820000|2024-10-14 13:33:40|7294.6|7279.6|7292.5|7277.5|7294.6|7279.6|7292|7277|20
1728912830000|2024-10-14 13:33:50|||||||||2
1728912840000|2024-10-14 13:34:00|7293.3|7278.3|7293|7278|7293.3|7278.3|7293|7278|2
1728912850000|2024-10-14 13:34:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|8
1728912860000|2024-10-14 13:34:20|7290.1|7275.1|7289.8|7274.8|7290.1|7275.1|7289.8|7274.8|13
1728912870000|2024-10-14 13:34:30|||||||||5
1728912880000|2024-10-14 13:34:40|7290.8|7275.8|7291.5|7276.5|7291.5|7276.5|7290.8|7275.8|24
1728912890000|2024-10-14 13:34:50|7291.6|7276.6|7293.5|7278.5|7293.5|7278.5|7291.6|7276.6|12
1728912900000|2024-10-14 13:35:00|7294.6|7279.6|7294.1|7279.1|7295.1|7280.1|7294|7279|23
1728912910000|2024-10-14 13:35:10|7294.5|7279.5|7295.6|7280.6|7296.8|7281.8|7294.5|7279.5|1
1728912920000|2024-10-14 13:35:20|7296|7281|7296.6|7281.6|7296.6|7281.6|7296|7281|3
1728912930000|2024-10-14 13:35:30|7294.5|7279.5|7293.1|7278.1|7295.7|7280.7|7292.6|7277.6|20
1728912940000|2024-10-14 13:35:40|7291.3|7276.3|7292.5|7277.5|7292.5|7277.5|7291|7276|18
1728912950000|2024-10-14 13:35:50|7292.3|7277.3|7289.2|7274.2|7292.3|7277.3|7289.2|7274.2|12
1728912960000|2024-10-14 13:36:00|7289.3|7274.3|7289.3|7274.3|7289.7|7274.7|7289.2|7274.2|3
1728912970000|2024-10-14 13:36:10|7289.7|7274.7|7292.1|7277.1|7292.8|7277.8|7289.7|7274.7|6
1728912980000|2024-10-14 13:36:20|7291.8|7276.8|7292.3|7277.3|7293.2|7278.2|7291.8|7276.8|8
1728912990000|2024-10-14 13:36:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1728913000000|2024-10-14 13:36:40|7292.8|7277.8|7292.7|7277.7|7293.2|7278.2|7292.7|7277.7|1
1728913010000|2024-10-14 13:36:50|7292.5|7277.5|7292.2|7277.2|7292.5|7277.5|7290.7|7275.7|9
1728913020000|2024-10-14 13:37:00|7291.1|7276.1|7290.2|7275.2|7291.1|7276.1|7290.2|7275.2|5
1728913030000|2024-10-14 13:37:10|7288.7|7273.7|7293.1|7278.1|7293.1|7278.1|7288.2|7273.2|16
1728913040000|2024-10-14 13:37:20|7293.2|7278.2|7291.2|7276.2|7293.2|7278.2|7291.2|7276.2|10
1728913050000|2024-10-14 13:37:30|7292.1|7277.1|7293.7|7278.7|7293.7|7278.7|7291.7|7276.7|3
1728913060000|2024-10-14 13:37:40|7294.8|7279.8|7295.2|7280.2|7295.2|7280.2|7294.8|7279.8|1
1728913070000|2024-10-14 13:37:50|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|0
1728913080000|2024-10-14 13:38:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|5
1728913090000|2024-10-14 13:38:10|7296.2|7281.2|7296.7|7281.7|7296.7|7281.7|7296.2|7281.2|8
1728913100000|2024-10-14 13:38:20|7297.1|7282.1|7297.5|7282.5|7297.5|7282.5|7297.1|7282.1|2
1728913110000|2024-10-14 13:38:30|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1728913120000|2024-10-14 13:38:40|7298|7283|7299.3|7284.3|7299.3|7284.3|7298|7283|11
1728913140000|2024-10-14 13:39:00|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|4
1728913150000|2024-10-14 13:39:10|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|0
1728913160000|2024-10-14 13:39:20|7298|7283|7298.5|7283.5|7298.5|7283.5|7298|7283|18
1728913170000|2024-10-14 13:39:30|7298.8|7283.8|7298.5|7283.5|7299.3|7284.3|7298.3|7283.3|6
1728913180000|2024-10-14 13:39:40|7299|7284|7299.8|7284.8|7299.8|7284.8|7299|7284|4
1728913190000|2024-10-14 13:39:50|7299.1|7284.1|7298.9|7283.9|7299.1|7284.1|7298.9|7283.9|6
1728913200000|2024-10-14 13:40:00|7298.1|7283.1|7298.3|7283.3|7298.3|7283.3|7297.3|7282.3|3
1728913210000|2024-10-14 13:40:10|7298.5|7283.5|7299.1|7284.1|7299.2|7284.2|7298.5|7283.5|3
1728913220000|2024-10-14 13:40:20|||||||||1
1728913250000|2024-10-14 13:40:50|7298.3|7283.3|7295.6|7280.6|7298.3|7283.3|7295.5|7280.5|3
1728913260000|2024-10-14 13:41:00|7295.2|7280.2|7294.2|7279.2|7295.5|7280.5|7294.2|7279.2|12
1728913270000|2024-10-14 13:41:10|7295.2|7280.2|7295.1|7280.1|7295.2|7280.2|7295.1|7280.1|6
1728913280000|2024-10-14 13:41:20|7295.6|7280.6|7297.1|7282.1|7297.2|7282.2|7295.6|7280.6|3
1728913290000|2024-10-14 13:41:30|7295.7|7280.7|7296.1|7281.1|7296.2|7281.2|7295.7|7280.7|4
1728913300000|2024-10-14 13:41:40|7295.9|7280.9|7295.2|7280.2|7295.9|7280.9|7294.7|7279.7|1
1728913310000|2024-10-14 13:41:50|7295.1|7280.1|7294.6|7279.6|7295.1|7280.1|7294.6|7279.6|3
1728913320000|2024-10-14 13:42:00|7294.2|7279.2|7295.1|7280.1|7295.1|7280.1|7294.2|7279.2|24
1728913330000|2024-10-14 13:42:10|7295.2|7280.2|7296.2|7281.2|7296.2|7281.2|7295.2|7280.2|2
1728913340000|2024-10-14 13:42:20|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|1
1728913350000|2024-10-14 13:42:30|7295.6|7280.6|7292.1|7277.1|7295.6|7280.6|7292.1|7277.1|2
1728913360000|2024-10-14 13:42:40|7292.3|7277.3|7293.1|7278.1|7293.1|7278.1|7292.1|7277.1|6
1728913370000|2024-10-14 13:42:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1728913380000|2024-10-14 13:43:00|7295.1|7280.1|7295.8|7280.8|7296.7|7281.7|7294.2|7279.2|8
1728913390000|2024-10-14 13:43:10|7295.7|7280.7|7296.3|7281.3|7296.3|7281.3|7295.7|7280.7|0
1728913410000|2024-10-14 13:43:30|7297.5|7282.5|7298.5|7283.5|7298.6|7283.6|7297.5|7282.5|5
1728913420000|2024-10-14 13:43:40|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|1
1728913430000|2024-10-14 13:43:50|7298.1|7283.1|7298.6|7283.6|7298.6|7283.6|7297.5|7282.5|9
1728913440000|2024-10-14 13:44:00|7298.7|7283.7|7298.6|7283.6|7299.1|7284.1|7298.5|7283.5|6
1728913450000|2024-10-14 13:44:10|7298.1|7283.1|7297.6|7282.6|7298.1|7283.1|7297.6|7282.6|4
1728913460000|2024-10-14 13:44:20|7297.7|7282.7|7298|7283|7298.1|7283.1|7297.7|7282.7|2
1728913470000|2024-10-14 13:44:30|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.1|7282.1|6
1728913480000|2024-10-14 13:44:40|||||||||1
1728913500000|2024-10-14 13:45:00|7297.5|7282.5|7295|7280|7297.5|7282.5|7294.9|7279.9|2
1728913510000|2024-10-14 13:45:10|7294.5|7279.5|7293.4|7278.4|7294.5|7279.5|7293.4|7278.4|2
1728913530000|2024-10-14 13:45:30|7293|7278|7290.7|7275.7|7293|7278|7290.7|7275.7|3
1728913540000|2024-10-14 13:45:40|7290.9|7275.9|7292.1|7277.1|7292.1|7277.1|7290.9|7275.9|4
1728913550000|2024-10-14 13:45:50|7291.2|7276.2|7290.7|7275.7|7291.2|7276.2|7290.7|7275.7|4
1728913560000|2024-10-14 13:46:00|7290.9|7275.9|7291.7|7276.7|7291.7|7276.7|7290.7|7275.7|3
1728913570000|2024-10-14 13:46:10|7292.1|7277.1|7293.1|7278.1|7293.1|7278.1|7292.1|7277.1|2
1728913580000|2024-10-14 13:46:20|7292.9|7277.9|7293.7|7278.7|7293.7|7278.7|7292.9|7277.9|4
1728913590000|2024-10-14 13:46:30|7294|7279|7294|7279|7294|7279|7294|7279|1
1728913600000|2024-10-14 13:46:40|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1728913610000|2024-10-14 13:46:50|7294.5|7279.5|7294.5|7279.5|7294.9|7279.9|7294.5|7279.5|8
1728913620000|2024-10-14 13:47:00|7294.4|7279.4|7300|7285|7300|7285|7294.4|7279.4|22
1728913630000|2024-10-14 13:47:10|7299.6|7284.6|7299.5|7284.5|7299.6|7284.6|7299.4|7284.4|1
1728913640000|2024-10-14 13:47:20|7299.9|7284.9|7300|7285|7300|7285|7299.9|7284.9|5
1728913650000|2024-10-14 13:47:30|7299.6|7284.6|7300.6|7285.6|7300.6|7285.6|7298.3|7283.3|15
1728913660000|2024-10-14 13:47:40|7299.5|7284.5|7301.1|7286.1|7301.1|7286.1|7299.1|7284.1|37
1728913670000|2024-10-14 13:47:50|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|5
1728913680000|2024-10-14 13:48:00|7300.1|7285.1|7299.1|7284.1|7300.1|7285.1|7298.6|7283.6|2
1728913690000|2024-10-14 13:48:10|7298.9|7283.9|7297.7|7282.7|7298.9|7283.9|7296.2|7281.2|8
1728913700000|2024-10-14 13:48:20|||||||||3
1728913710000|2024-10-14 13:48:30|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|2
1728913720000|2024-10-14 13:48:40|7296.7|7281.7|7297.1|7282.1|7297.1|7282.1|7296.6|7281.6|4
1728913730000|2024-10-14 13:48:50|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|2
1728913740000|2024-10-14 13:49:00|7296.9|7281.9|7296.7|7281.7|7296.9|7281.9|7296.7|7281.7|1
1728913750000|2024-10-14 13:49:10|7297.6|7282.6|7299.1|7284.1|7299.1|7284.1|7297.6|7282.6|11
1728913760000|2024-10-14 13:49:20|7299.6|7284.6|7301.1|7286.1|7301.1|7286.1|7299.6|7284.6|8
1728913770000|2024-10-14 13:49:30|7301.6|7286.6|7303|7288|7303|7288|7301.6|7286.6|5
1728913780000|2024-10-14 13:49:40|7304.5|7289.5|7304.1|7289.1|7304.5|7289.5|7303.7|7288.7|26
1728913790000|2024-10-14 13:49:50|7302.1|7287.1|7302.5|7287.5|7302.6|7287.6|7302|7287|25
1728913800000|2024-10-14 13:50:00|7302.6|7287.6|7300.7|7285.7|7302.6|7287.6|7300|7285|16
1728913810000|2024-10-14 13:50:10|7301.1|7286.1|7303.1|7288.1|7303.7|7288.7|7301.1|7286.1|17
1728913820000|2024-10-14 13:50:20|7303.6|7288.6|7301.1|7286.1|7303.6|7288.6|7301.1|7286.1|6
1728913830000|2024-10-14 13:50:30|7300.7|7285.7|7299.1|7284.1|7300.7|7285.7|7299.1|7284.1|6
1728913840000|2024-10-14 13:50:40|||||||||2
1728913850000|2024-10-14 13:50:50|7299|7284|7295.4|7280.4|7299|7284|7294.9|7279.9|8
1728913860000|2024-10-14 13:51:00|7295.3|7280.3|7293.5|7278.5|7296.5|7281.5|7293.4|7278.4|21
1728913870000|2024-10-14 13:51:10|7294.6|7279.6|7294.9|7279.9|7296|7281|7294.6|7279.6|4
1728913880000|2024-10-14 13:51:20|7295|7280|7295.4|7280.4|7295.5|7280.5|7294.9|7279.9|4
1728913890000|2024-10-14 13:51:30|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|0
1728913900000|2024-10-14 13:51:40|7294.4|7279.4|7294.4|7279.4|7295.4|7280.4|7294|7279|0
1728913910000|2024-10-14 13:51:50|7294.5|7279.5|7294.4|7279.4|7294.5|7279.5|7294.4|7279.4|2
1728913920000|2024-10-14 13:52:00|7294.9|7279.9|7295.9|7280.9|7295.9|7280.9|7294.9|7279.9|3
1728913930000|2024-10-14 13:52:10|7296|7281|7296|7281|7296|7281|7296|7281|1
1728913940000|2024-10-14 13:52:20|7296.5|7281.5|7298|7283|7298.9|7283.9|7296.5|7281.5|5
1728913950000|2024-10-14 13:52:30|7298.4|7283.4|7298.5|7283.5|7298.5|7283.5|7298.4|7283.4|2
1728913960000|2024-10-14 13:52:40|7298.9|7283.9|7300.9|7285.9|7300.9|7285.9|7298.9|7283.9|1
1728913970000|2024-10-14 13:52:50|7301|7286|7300.9|7285.9|7301|7286|7300.9|7285.9|18
1728913980000|2024-10-14 13:53:00|7300.1|7285.1|7299.5|7284.5|7300.1|7285.1|7299|7284|5
1728913990000|2024-10-14 13:53:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1728914000000|2024-10-14 13:53:20|||||||||1
1728914010000|2024-10-14 13:53:30|7298.7|7283.7|7297|7282|7298.7|7283.7|7296.2|7281.2|6
1728914020000|2024-10-14 13:53:40|7297.4|7282.4|7296.5|7281.5|7297.5|7282.5|7296.5|7281.5|5
1728914030000|2024-10-14 13:53:50|7297.3|7282.3|7297.9|7282.9|7298|7283|7297.3|7282.3|1
1728914050000|2024-10-14 13:54:10|7296.7|7281.7|7295.4|7280.4|7296.7|7281.7|7295.4|7280.4|2
1728914060000|2024-10-14 13:54:20|7295.5|7280.5|7295.9|7280.9|7295.9|7280.9|7295.5|7280.5|0
1728914070000|2024-10-14 13:54:30|7296|7281|7295.9|7280.9|7296|7281|7295.9|7280.9|4
1728914080000|2024-10-14 13:54:40|7293.9|7278.9|7293.3|7278.3|7293.9|7278.9|7293.3|7278.3|5
1728914090000|2024-10-14 13:54:50|7292.9|7277.9|7291.9|7276.9|7292.9|7277.9|7291.9|7276.9|3
1728914100000|2024-10-14 13:55:00|||||||||4
1728914110000|2024-10-14 13:55:10|7292.4|7277.4|7291.9|7276.9|7292.4|7277.4|7291.9|7276.9|4
1728914120000|2024-10-14 13:55:20|7291.5|7276.5|7291.9|7276.9|7292|7277|7291.5|7276.5|3
1728914130000|2024-10-14 13:55:30|7292|7277|7291.9|7276.9|7292|7277|7291.9|7276.9|2
1728914140000|2024-10-14 13:55:40|7292.4|7277.4|7291.5|7276.5|7292.4|7277.4|7291.5|7276.5|1
1728914150000|2024-10-14 13:55:50|7291|7276|7289.9|7274.9|7291|7276|7289.9|7274.9|4
1728914170000|2024-10-14 13:56:10|7287.9|7272.9|7287.9|7272.9|7288|7273|7287.9|7272.9|3
1728914180000|2024-10-14 13:56:20|7287.5|7272.5|7286.9|7271.9|7287.5|7272.5|7286.4|7271.4|3
1728914190000|2024-10-14 13:56:30|7288.5|7273.5|7290.5|7275.5|7290.5|7275.5|7288.5|7273.5|12
1728914200000|2024-10-14 13:56:40|7290.9|7275.9|7293.9|7278.9|7293.9|7278.9|7290.9|7275.9|2
1728914210000|2024-10-14 13:56:50|7295|7280|7294.5|7279.5|7295.4|7280.4|7294.5|7279.5|1
1728914220000|2024-10-14 13:57:00|7294.1|7279.1|7294.5|7279.5|7294.5|7279.5|7294.1|7279.1|3
1728914240000|2024-10-14 13:57:20|7294.4|7279.4|7293.4|7278.4|7294.4|7279.4|7293.4|7278.4|3
1728914250000|2024-10-14 13:57:30|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|3
1728914260000|2024-10-14 13:57:40|7295|7280|7294.4|7279.4|7295.9|7280.9|7294.4|7279.4|4
1728914270000|2024-10-14 13:57:50|7294.3|7279.3|7294.4|7279.4|7294.4|7279.4|7293.9|7278.9|1
1728914290000|2024-10-14 13:58:10|7293.9|7278.9|7294.4|7279.4|7294.4|7279.4|7293.9|7278.9|0
1728914300000|2024-10-14 13:58:20|7293.9|7278.9|7294.4|7279.4|7294.4|7279.4|7293.9|7278.9|0
1728914310000|2024-10-14 13:58:30|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|1
1728914320000|2024-10-14 13:58:40|7294|7279|7294|7279|7294|7279|7294|7279|0
1728914330000|2024-10-14 13:58:50|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|1
1728914340000|2024-10-14 13:59:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1728914370000|2024-10-14 13:59:30|7292.5|7277.5|7293.2|7278.2|7293.2|7278.2|7291.7|7276.7|3
1728914380000|2024-10-14 13:59:40|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|0
1728914400000|2024-10-14 14:00:00|7293.2|7278.2|7293.5|7278.5|7293.5|7278.5|7291.7|7276.7|19
1728914410000|2024-10-14 14:00:10|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1728914430000|2024-10-14 14:00:30|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7
1728914460000|2024-10-14 14:01:00|7293|7278|7295|7280|7295|7280|7293|7278|3
1728914470000|2024-10-14 14:01:10|7297|7282|7297.1|7282.1|7297.1|7282.1|7296.9|7281.9|8
1728914480000|2024-10-14 14:01:20|7297|7282|7297.1|7282.1|7297.1|7282.1|7296.1|7281.1|2
1728914490000|2024-10-14 14:01:30|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|3
1728914530000|2024-10-14 14:02:10|7297.6|7282.6|7297.1|7282.1|7297.6|7282.6|7296.8|7281.8|2
1728914550000|2024-10-14 14:02:30|7299.6|7284.6|7300.1|7285.1|7300.6|7285.6|7299.6|7284.6|2
1728914560000|2024-10-14 14:02:40|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|3
1728914590000|2024-10-14 14:03:10|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|3
1728914600000|2024-10-14 14:03:20|7299.6|7284.6|7300|7285|7300|7285|7299.6|7284.6|0
1728914610000|2024-10-14 14:03:30|7299.6|7284.6|7300|7285|7300.1|7285.1|7299.6|7284.6|2
1728914620000|2024-10-14 14:03:40|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1728914630000|2024-10-14 14:03:50|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|4
1728914640000|2024-10-14 14:04:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1728914650000|2024-10-14 14:04:10|7299.5|7284.5|7299.6|7284.6|7299.6|7284.6|7299.1|7284.1|0
1728914660000|2024-10-14 14:04:20|7298.6|7283.6|7299.1|7284.1|7299.1|7284.1|7298.6|7283.6|5
1728914690000|2024-10-14 14:04:50|7298.8|7283.8|7297.1|7282.1|7298.8|7283.8|7297.1|7282.1|3
1728914710000|2024-10-14 14:05:10|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|9
1728914730000|2024-10-14 14:05:30|7296.3|7281.3|7296.1|7281.1|7296.6|7281.6|7296.1|7281.1|4
1728914740000|2024-10-14 14:05:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|2
1728914750000|2024-10-14 14:05:50|7297.1|7282.1|7296.6|7281.6|7297.1|7282.1|7296.6|7281.6|2
1728914770000|2024-10-14 14:06:10|7296.3|7281.3|7296.3|7281.3|7296.6|7281.6|7296.1|7281.1|5
1728914790000|2024-10-14 14:06:30|7297|7282|7297.6|7282.6|7297.6|7282.6|7297|7282|1
1728914800000|2024-10-14 14:06:40|7297.8|7282.8|7298.1|7283.1|7298.3|7283.3|7297.8|7282.8|1
1728914810000|2024-10-14 14:06:50|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|3
1728914820000|2024-10-14 14:07:00|7298|7283|7296.6|7281.6|7298|7283|7296.6|7281.6|7
1728914830000|2024-10-14 14:07:10|7296.8|7281.8|7299.1|7284.1|7299.3|7284.3|7296.6|7281.6|4
1728914850000|2024-10-14 14:07:30|7298.8|7283.8|7298.4|7283.4|7298.8|7283.8|7298.4|7283.4|1
1728914860000|2024-10-14 14:07:40|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|1
1728914870000|2024-10-14 14:07:50|||||||||1
1728914880000|2024-10-14 14:08:00|7298.4|7283.4|7298.3|7283.3|7298.4|7283.4|7298.3|7283.3|1
1728914890000|2024-10-14 14:08:10|7298|7283|7297.3|7282.3|7298|7283|7297.3|7282.3|0
1728914900000|2024-10-14 14:08:20|7297.1|7282.1|7298.3|7283.3|7298.3|7283.3|7296.3|7281.3|4
1728914920000|2024-10-14 14:08:40|7298.4|7283.4|7298.8|7283.8|7298.8|7283.8|7298.4|7283.4|0
1728914930000|2024-10-14 14:08:50|7302|7287|7305.2|7290.2|7306.6|7291.6|7302|7287|19
1728914940000|2024-10-14 14:09:00|7306.1|7291.1|7306.5|7291.5|7306.5|7291.5|7305.2|7290.2|5
1728914950000|2024-10-14 14:09:10|7306.3|7291.3|7307.7|7292.7|7307.7|7292.7|7306.3|7291.3|9
1728914960000|2024-10-14 14:09:20|7308.1|7293.1|7309.3|7294.3|7309.5|7294.5|7308.1|7293.1|7
1728914970000|2024-10-14 14:09:30|7309.5|7294.5|7308.3|7293.3|7309.5|7294.5|7308.3|7293.3|1
1728914980000|2024-10-14 14:09:40|7308|7293|7305.3|7290.3|7309|7294|7305.3|7290.3|21
1728914990000|2024-10-14 14:09:50|7305.5|7290.5|7302.8|7287.8|7305.5|7290.5|7302.3|7287.3|3
1728915000000|2024-10-14 14:10:00|7302.3|7287.3|7300|7285|7302.3|7287.3|7298.8|7283.8|12
1728915010000|2024-10-14 14:10:10|7301|7286|7301|7286|7301|7286|7301|7286|1
1728915020000|2024-10-14 14:10:20|7302.1|7287.1|7302.5|7287.5|7302.7|7287.7|7302|7287|7
1728915030000|2024-10-14 14:10:30|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.5|7286.5|2
1728915050000|2024-10-14 14:10:50|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|2
1728915070000|2024-10-14 14:11:10|7302|7287|7296.3|7281.3|7302.5|7287.5|7295.3|7280.3|33
1728915080000|2024-10-14 14:11:20|7295.8|7280.8|7297.5|7282.5|7297.5|7282.5|7295.8|7280.8|6
1728915090000|2024-10-14 14:11:30|7296|7281|7295.3|7280.3|7296|7281|7295.3|7280.3|5
1728915100000|2024-10-14 14:11:40|7295|7280|7294.3|7279.3|7295|7280|7293.8|7278.8|1
1728915110000|2024-10-14 14:11:50|7295.3|7280.3|7296.6|7281.6|7296.6|7281.6|7295.3|7280.3|7
1728915120000|2024-10-14 14:12:00|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|0
1728915130000|2024-10-14 14:12:10|7296.5|7281.5|7296.1|7281.1|7296.5|7281.5|7296|7281|1
1728915140000|2024-10-14 14:12:20|7296|7281|7296.5|7281.5|7296.5|7281.5|7296|7281|0
1728915150000|2024-10-14 14:12:30|7297.3|7282.3|7298|7283|7299.1|7284.1|7297.3|7282.3|1
1728915160000|2024-10-14 14:12:40|7298.4|7283.4|7297.5|7282.5|7298.4|7283.4|7297.5|7282.5|1
1728915170000|2024-10-14 14:12:50|7297.1|7282.1|7293.5|7278.5|7297.1|7282.1|7293.5|7278.5|4
1728915180000|2024-10-14 14:13:00|||||||||2
1728915190000|2024-10-14 14:13:10|||||||||1
1728915230000|2024-10-14 14:13:50|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|3
1728915240000|2024-10-14 14:14:00|7290.5|7275.5|7290|7275|7291|7276|7290|7275|5
1728915250000|2024-10-14 14:14:10|7289.4|7274.4|7289|7274|7289.4|7274.4|7289|7274|2
1728915260000|2024-10-14 14:14:20|||||||||2
1728915290000|2024-10-14 14:14:50|7288.5|7273.5|7285.4|7270.4|7288.5|7273.5|7285.1|7270.1|1
1728915300000|2024-10-14 14:15:00|7285.1|7270.1|7283.9|7268.9|7285.1|7270.1|7283.9|7268.9|0
1728915310000|2024-10-14 14:15:10|7283.1|7268.1|7280.9|7265.9|7283.1|7268.1|7280.9|7265.9|4
1728915330000|2024-10-14 14:15:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7279.5|7264.5|4
1728915340000|2024-10-14 14:15:40|7283|7268|7282.5|7267.5|7283|7268|7282.5|7267.5|1
1728915350000|2024-10-14 14:15:50|7283.5|7268.5|7284|7269|7284|7269|7283.5|7268.5|2
1728915360000|2024-10-14 14:16:00|7284.5|7269.5|7285.5|7270.5|7286|7271|7284.5|7269.5|1
1728915370000|2024-10-14 14:16:10|7287.5|7272.5|7288.5|7273.5|7289|7274|7287.5|7272.5|4
1728915380000|2024-10-14 14:16:20|7289|7274|7289|7274|7289|7274|7289|7274|0
1728915390000|2024-10-14 14:16:30|7290.5|7275.5|7290|7275|7290.5|7275.5|7290|7275|16
1728915400000|2024-10-14 14:16:40|7289.9|7274.9|7293.1|7278.1|7293.1|7278.1|7289.5|7274.5|4
1728915410000|2024-10-14 14:16:50|7293|7278|7292|7277|7293|7278|7292|7277|0
1728915420000|2024-10-14 14:17:00|7291.5|7276.5|7292|7277|7292|7277|7291.5|7276.5|0
1728915430000|2024-10-14 14:17:10|7291.6|7276.6|7288.5|7273.5|7291.6|7276.6|7288|7273|4
1728915440000|2024-10-14 14:17:20|7289.2|7274.2|7292.9|7277.9|7292.9|7277.9|7289|7274|7
1728915450000|2024-10-14 14:17:30|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|0
1728915460000|2024-10-14 14:17:40|7293|7278|7292.9|7277.9|7293|7278|7292.9|7277.9|1
1728915470000|2024-10-14 14:17:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.5|7278.5|15
1728915480000|2024-10-14 14:18:00|7293.2|7278.2|7295.7|7280.7|7295.7|7280.7|7293.2|7278.2|6
1728915490000|2024-10-14 14:18:10|7295.4|7280.4|7295|7280|7295.6|7280.6|7291.9|7276.9|17
1728915500000|2024-10-14 14:18:20|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1728915520000|2024-10-14 14:18:40|7292.7|7277.7|7291.9|7276.9|7292.7|7277.7|7291.9|7276.9|3
1728915530000|2024-10-14 14:18:50|7290.8|7275.8|7290.4|7275.4|7290.8|7275.8|7290.4|7275.4|5
1728915540000|2024-10-14 14:19:00|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1728915550000|2024-10-14 14:19:10|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1728915560000|2024-10-14 14:19:20|7290.8|7275.8|7289.4|7274.4|7290.8|7275.8|7289.4|7274.4|2
1728915570000|2024-10-14 14:19:30|7289.1|7274.1|7294.4|7279.4|7294.4|7279.4|7288.9|7273.9|2
1728915580000|2024-10-14 14:19:40|7293.9|7278.9|7293.4|7278.4|7294.4|7279.4|7293.4|7278.4|1
1728915590000|2024-10-14 14:19:50|7293.7|7278.7|7294.7|7279.7|7295.1|7280.1|7293.7|7278.7|24
1728915600000|2024-10-14 14:20:00|7294.6|7279.6|7292.2|7277.2|7294.6|7279.6|7292.2|7277.2|3
1728915610000|2024-10-14 14:20:10|7291.9|7276.9|7290.2|7275.2|7291.9|7276.9|7290.1|7275.1|1
1728915620000|2024-10-14 14:20:20|||||||||1
1728915640000|2024-10-14 14:20:40|7290.4|7275.4|7289.7|7274.7|7291.4|7276.4|7289.7|7274.7|2
1728915650000|2024-10-14 14:20:50|7288.6|7273.6|7288.4|7273.4|7288.6|7273.6|7288.4|7273.4|9
1728915660000|2024-10-14 14:21:00|7287.7|7272.7|7285.7|7270.7|7287.7|7272.7|7285.7|7270.7|1
1728915670000|2024-10-14 14:21:10|7286.1|7271.1|7285.7|7270.7|7286.1|7271.1|7285.6|7270.6|1
1728915680000|2024-10-14 14:21:20|7285.6|7270.6|7284.7|7269.7|7285.7|7270.7|7284.7|7269.7|18
1728915690000|2024-10-14 14:21:30|7284.6|7269.6|7284.2|7269.2|7284.6|7269.6|7284.2|7269.2|0
1728915700000|2024-10-14 14:21:40|7283.3|7268.3|7282.6|7267.6|7283.3|7268.3|7282.6|7267.6|3
1728915710000|2024-10-14 14:21:50|7282.2|7267.2|7283.7|7268.7|7283.8|7268.8|7282.2|7267.2|5
1728915730000|2024-10-14 14:22:10|7283.2|7268.2|7282.2|7267.2|7283.2|7268.2|7281.6|7266.6|2
1728915740000|2024-10-14 14:22:20|7282.7|7267.7|7282.1|7267.1|7282.7|7267.7|7281.2|7266.2|9
1728915750000|2024-10-14 14:22:30|7282.2|7267.2|7284.8|7269.8|7284.8|7269.8|7282.2|7267.2|4
1728915760000|2024-10-14 14:22:40|7287.2|7272.2|7282.7|7267.7|7287.2|7272.2|7282.7|7267.7|5
1728915770000|2024-10-14 14:22:50|7282.8|7267.8|7283.1|7268.1|7283.2|7268.2|7282.8|7267.8|0
1728915780000|2024-10-14 14:23:00|7283.2|7268.2|7284.7|7269.7|7284.7|7269.7|7283.2|7268.2|8
1728915790000|2024-10-14 14:23:10|7284.2|7269.2|7282.5|7267.5|7284.2|7269.2|7282.5|7267.5|1
1728915800000|2024-10-14 14:23:20|7281.1|7266.1|7279.6|7264.6|7281.1|7266.1|7279.6|7264.6|1
1728915810000|2024-10-14 14:23:30|7279.1|7264.1|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|0
1728915820000|2024-10-14 14:23:40|7281.1|7266.1|7281.8|7266.8|7281.8|7266.8|7281.1|7266.1|5
1728915830000|2024-10-14 14:23:50|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.1|7266.1|34
1728915840000|2024-10-14 14:24:00|7281|7266|7280|7265|7281|7266|7279.8|7264.8|2
1728915850000|2024-10-14 14:24:10|7278.6|7263.6|7276.5|7261.5|7278.8|7263.8|7276.5|7261.5|6
1728915860000|2024-10-14 14:24:20|7279|7264|7280|7265|7280|7265|7278|7263|1
1728915870000|2024-10-14 14:24:30|7278.4|7263.4|7278|7263|7278.4|7263.4|7277.8|7262.8|1
1728915880000|2024-10-14 14:24:40|7277|7262|7280|7265|7281.5|7266.5|7277|7262|13
1728915890000|2024-10-14 14:24:50|7279.5|7264.5|7280.6|7265.6|7280.6|7265.6|7279.5|7264.5|0
1728915900000|2024-10-14 14:25:00|7280.5|7265.5|7278.3|7263.3|7281.6|7266.6|7278.3|7263.3|1
1728915910000|2024-10-14 14:25:10|7278.6|7263.6|7279.5|7264.5|7279.5|7264.5|7278.6|7263.6|5
1728915920000|2024-10-14 14:25:20|7280|7265|7288|7273|7288|7273|7280|7265|3
1728915940000|2024-10-14 14:25:40|7288.2|7273.2|7289|7274|7289|7274|7288.2|7273.2|1
1728915950000|2024-10-14 14:25:50|||||||||2
1728915960000|2024-10-14 14:26:00|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|0
1728915970000|2024-10-14 14:26:10|7289.5|7274.5|7288.5|7273.5|7289.5|7274.5|7288.3|7273.3|3
1728915990000|2024-10-14 14:26:30|7288.7|7273.7|7289.5|7274.5|7289.5|7274.5|7288.7|7273.7|1
1728916000000|2024-10-14 14:26:40|7289.3|7274.3|7289.5|7274.5|7289.5|7274.5|7289|7274|0
1728916010000|2024-10-14 14:26:50|7289|7274|7289|7274|7289|7274|7289|7274|0
1728916020000|2024-10-14 14:27:00|7289.7|7274.7|7289|7274|7289.7|7274.7|7289|7274|6
1728916030000|2024-10-14 14:27:10|||||||||2
1728916040000|2024-10-14 14:27:20|7288.2|7273.2|7288|7273|7288.2|7273.2|7288|7273|2
1728916060000|2024-10-14 14:27:40|7286.3|7271.3|7286.5|7271.5|7286.5|7271.5|7286.3|7271.3|3
1728916080000|2024-10-14 14:28:00|7287|7272|7285.5|7270.5|7287|7272|7284.8|7269.8|17
1728916090000|2024-10-14 14:28:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|3
1728916100000|2024-10-14 14:28:20|7285|7270|7286|7271|7286|7271|7285|7270|4
1728916140000|2024-10-14 14:29:00|7286.1|7271.1|7286|7271|7286.5|7271.5|7286|7271|2
1728916150000|2024-10-14 14:29:10|7285.5|7270.5|7285|7270|7285.5|7270.5|7285|7270|1
1728916170000|2024-10-14 14:29:30|7284|7269|7283|7268|7284|7269|7283|7268|1
1728916190000|2024-10-14 14:29:50|7282.8|7267.8|7282.5|7267.5|7283|7268|7282.3|7267.3|2
1728916200000|2024-10-14 14:30:00|7279.8|7264.8|7275.2|7260.2|7279.8|7264.8|7275.2|7260.2|19
1728916210000|2024-10-14 14:30:10|7275|7260|7276.6|7261.6|7277|7262|7273.7|7258.7|3
1728916220000|2024-10-14 14:30:20|7275.6|7260.6|7275.7|7260.7|7276.2|7261.2|7274.7|7259.7|6
1728916230000|2024-10-14 14:30:30|||||||||1
1728916240000|2024-10-14 14:30:40|7275.8|7260.8|7274.6|7259.6|7276.8|7261.8|7274.6|7259.6|9
1728916250000|2024-10-14 14:30:50|7273.7|7258.7|7274.2|7259.2|7274.2|7259.2|7272.3|7257.3|6
1728916260000|2024-10-14 14:31:00|7274.3|7259.3|7271.2|7256.2|7274.8|7259.8|7270.7|7255.7|6
1728916270000|2024-10-14 14:31:10|7270.7|7255.7|7272.7|7257.7|7272.7|7257.7|7270.7|7255.7|4
1728916290000|2024-10-14 14:31:30|7272.2|7257.2|7272.1|7257.1|7272.2|7257.2|7272.1|7257.1|6
1728916300000|2024-10-14 14:31:40|7271.8|7256.8|7269.2|7254.2|7272.2|7257.2|7269.2|7254.2|5
1728916310000|2024-10-14 14:31:50|7268.7|7253.7|7268.2|7253.2|7268.7|7253.7|7268.2|7253.2|3
1728916320000|2024-10-14 14:32:00|7267.6|7252.6|7266.2|7251.2|7267.6|7252.6|7265.7|7250.7|8
1728916330000|2024-10-14 14:32:10|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|17
1728916340000|2024-10-14 14:32:20|7269.8|7254.8|7270.1|7255.1|7270.1|7255.1|7269.8|7254.8|6
1728916350000|2024-10-14 14:32:30|7269.7|7254.7|7266.5|7251.5|7269.7|7254.7|7266.5|7251.5|21
1728916360000|2024-10-14 14:32:40|7264.2|7249.2|7265.6|7250.6|7266.2|7251.2|7264.2|7249.2|8
1728916370000|2024-10-14 14:32:50|7264.8|7249.8|7262.6|7247.6|7264.8|7249.8|7262.6|7247.6|0
1728916380000|2024-10-14 14:33:00|7262.1|7247.1|7263|7248|7263|7248|7262.1|7247.1|6
1728916390000|2024-10-14 14:33:10|7263.2|7248.2|7264.2|7249.2|7264.2|7249.2|7262.7|7247.7|8
1728916400000|2024-10-14 14:33:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|1
1728916410000|2024-10-14 14:33:30|||||||||2
1728916420000|2024-10-14 14:33:40|7266|7251|7263.3|7248.3|7266|7251|7263.3|7248.3|15
1728916430000|2024-10-14 14:33:50|7262.8|7247.8|7263|7248|7263|7248|7262.8|7247.8|1
1728916440000|2024-10-14 14:34:00|||||||||4
1728916460000|2024-10-14 14:34:20|7263.1|7248.1|7264|7249|7264.2|7249.2|7263.1|7248.1|8
1728916470000|2024-10-14 14:34:30|7260.5|7245.5|7259.3|7244.3|7260.5|7245.5|7259.1|7244.1|7
1728916480000|2024-10-14 14:34:40|7260.1|7245.1|7262|7247|7262|7247|7260.1|7245.1|9
1728916490000|2024-10-14 14:34:50|7261.5|7246.5|7259.7|7244.7|7261.5|7246.5|7259.7|7244.7|2
1728916500000|2024-10-14 14:35:00|7260.5|7245.5|7258.8|7243.8|7260.5|7245.5|7258.8|7243.8|1
1728916510000|2024-10-14 14:35:10|7258.3|7243.3|7255.1|7240.1|7258.3|7243.3|7255|7240|11
1728916520000|2024-10-14 14:35:20|7255.5|7240.5|7257.1|7242.1|7257.6|7242.6|7255.5|7240.5|9
1728916530000|2024-10-14 14:35:30|7257|7242|7260|7245|7261.5|7246.5|7256.5|7241.5|8
1728916540000|2024-10-14 14:35:40|7260.5|7245.5|7261|7246|7261.3|7246.3|7260.5|7245.5|5
1728916550000|2024-10-14 14:35:50|7260.5|7245.5|7260.1|7245.1|7260.5|7245.5|7258.3|7243.3|7
1728916560000|2024-10-14 14:36:00|7260.6|7245.6|7261.5|7246.5|7262.1|7247.1|7260.6|7245.6|2
1728916570000|2024-10-14 14:36:10|7261.6|7246.6|7263.5|7248.5|7263.5|7248.5|7261.6|7246.6|6
1728916580000|2024-10-14 14:36:20|||||||||2
1728916590000|2024-10-14 14:36:30|7263|7248|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|3
1728916600000|2024-10-14 14:36:40|7263|7248|7261.2|7246.2|7263|7248|7261.2|7246.2|1
1728916610000|2024-10-14 14:36:50|7260.7|7245.7|7259.6|7244.6|7261.2|7246.2|7259.6|7244.6|10
1728916620000|2024-10-14 14:37:00|7258.4|7243.4|7257.7|7242.7|7258.4|7243.4|7257.7|7242.7|5
1728916630000|2024-10-14 14:37:10|7258.6|7243.6|7258.8|7243.8|7258.8|7243.8|7258.6|7243.6|3
1728916640000|2024-10-14 14:37:20|7258.7|7243.7|7262.2|7247.2|7262.2|7247.2|7258.7|7243.7|3
1728916650000|2024-10-14 14:37:30|7261.8|7246.8|7262.3|7247.3|7262.3|7247.3|7261.8|7246.8|1
1728916660000|2024-10-14 14:37:40|7259.7|7244.7|7259.2|7244.2|7260.2|7245.2|7259.2|7244.2|4
1728916670000|2024-10-14 14:37:50|7257.3|7242.3|7258.1|7243.1|7258.2|7243.2|7256.7|7241.7|10
1728916680000|2024-10-14 14:38:00|7257.7|7242.7|7257.1|7242.1|7257.7|7242.7|7257.1|7242.1|1
1728916690000|2024-10-14 14:38:10|7256.6|7241.6|7256.2|7241.2|7256.6|7241.6|7256.2|7241.2|2
1728916700000|2024-10-14 14:38:20|7256.6|7241.6|7258.7|7243.7|7259.2|7244.2|7256.6|7241.6|11
1728916710000|2024-10-14 14:38:30|7258.5|7243.5|7260.2|7245.2|7260.2|7245.2|7258.1|7243.1|15
1728916720000|2024-10-14 14:38:40|7260.7|7245.7|7261.8|7246.8|7261.8|7246.8|7260.7|7245.7|4
1728916730000|2024-10-14 14:38:50|7262.2|7247.2|7260.3|7245.3|7262.2|7247.2|7259.7|7244.7|5
1728916740000|2024-10-14 14:39:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7259.7|7244.7|0
1728916750000|2024-10-14 14:39:10|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.2|7246.2|3
1728916760000|2024-10-14 14:39:20|7261.8|7246.8|7261.2|7246.2|7261.8|7246.8|7261.2|7246.2|4
1728916770000|2024-10-14 14:39:30|7260.7|7245.7|7259.2|7244.2|7260.7|7245.7|7258.8|7243.8|5
1728916780000|2024-10-14 14:39:40|7258.4|7243.4|7258.7|7243.7|7259.2|7244.2|7258.1|7243.1|4
1728916790000|2024-10-14 14:39:50|7258.2|7243.2|7257.7|7242.7|7259|7244|7257.7|7242.7|4
1728916800000|2024-10-14 14:40:00|7256.7|7241.7|7256.8|7241.8|7256.8|7241.8|7256.7|7241.7|1
1728916810000|2024-10-14 14:40:10|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1728916820000|2024-10-14 14:40:20|||||||||1
1728916830000|2024-10-14 14:40:30|||||||||2
1728916850000|2024-10-14 14:40:50|7256.8|7241.8|7256.7|7241.7|7256.8|7241.8|7256.7|7241.7|10
1728916860000|2024-10-14 14:41:00|7257.2|7242.2|7257.2|7242.2|7257.7|7242.7|7257.2|7242.2|2
1728916870000|2024-10-14 14:41:10|7257.1|7242.1|7258.2|7243.2|7258.2|7243.2|7257.1|7242.1|4
1728916880000|2024-10-14 14:41:20|7259.2|7244.2|7261.2|7246.2|7261.2|7246.2|7259.2|7244.2|4
1728916890000|2024-10-14 14:41:30|7261.8|7246.8|7262.3|7247.3|7262.3|7247.3|7261.8|7246.8|3
1728916900000|2024-10-14 14:41:40|7262.7|7247.7|7263.9|7248.9|7264.4|7249.4|7262.4|7247.4|16
1728916910000|2024-10-14 14:41:50|7264.7|7249.7|7266.7|7251.7|7266.7|7251.7|7264.7|7249.7|58
1728916920000|2024-10-14 14:42:00|7266.2|7251.2|7266.5|7251.5|7267.9|7252.9|7265.3|7250.3|9
1728916930000|2024-10-14 14:42:10|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|4
1728916940000|2024-10-14 14:42:20|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1728916950000|2024-10-14 14:42:30|7267.4|7252.4|7266.4|7251.4|7267.4|7252.4|7266.4|7251.4|3
1728916960000|2024-10-14 14:42:40|7267.4|7252.4|7266.4|7251.4|7267.4|7252.4|7266.4|7251.4|3
1728916970000|2024-10-14 14:42:50|7265.3|7250.3|7264.9|7249.9|7265.3|7250.3|7264.9|7249.9|5
1728916980000|2024-10-14 14:43:00|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|5
1728916990000|2024-10-14 14:43:10|7265.8|7250.8|7264.6|7249.6|7265.8|7250.8|7263.1|7248.1|54
1728917000000|2024-10-14 14:43:20|7264.2|7249.2|7264.7|7249.7|7264.7|7249.7|7264.2|7249.2|4
1728917010000|2024-10-14 14:43:30|7263.9|7248.9|7262.3|7247.3|7263.9|7248.9|7262.3|7247.3|20
1728917020000|2024-10-14 14:43:40|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1728917030000|2024-10-14 14:43:50|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7
1728917040000|2024-10-14 14:44:00|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728917070000|2024-10-14 14:44:30|||||||||1
1728917080000|2024-10-14 14:44:40|7262.8|7247.8|7264.8|7249.8|7265.4|7250.4|7262.8|7247.8|10
1728917090000|2024-10-14 14:44:50|7265.2|7250.2|7265.2|7250.2|7265.3|7250.3|7265.2|7250.2|3
1728917100000|2024-10-14 14:45:00|7264.7|7249.7|7261.1|7246.1|7264.7|7249.7|7260.3|7245.3|17
1728917110000|2024-10-14 14:45:10|7260.7|7245.7|7260.2|7245.2|7260.7|7245.7|7260.2|7245.2|0
1728917120000|2024-10-14 14:45:20|7262.2|7247.2|7262.6|7247.6|7262.7|7247.7|7262.2|7247.2|9
1728917130000|2024-10-14 14:45:30|7262.2|7247.2|7261.7|7246.7|7262.2|7247.2|7261.7|7246.7|1
1728917140000|2024-10-14 14:45:40|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|1
1728917150000|2024-10-14 14:45:50|7260.7|7245.7|7261.3|7246.3|7261.3|7246.3|7260.7|7245.7|1
1728917160000|2024-10-14 14:46:00|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|1
1728917170000|2024-10-14 14:46:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1728917180000|2024-10-14 14:46:20|7260.2|7245.2|7260.7|7245.7|7260.7|7245.7|7260.2|7245.2|3
1728917190000|2024-10-14 14:46:30|7261.3|7246.3|7262.8|7247.8|7263.3|7248.3|7261.3|7246.3|9
1728917200000|2024-10-14 14:46:40|7262.9|7247.9|7263.3|7248.3|7263.7|7248.7|7262.9|7247.9|0
1728917210000|2024-10-14 14:46:50|7263.2|7248.2|7263.3|7248.3|7263.3|7248.3|7263.2|7248.2|0
1728917220000|2024-10-14 14:47:00|7263.8|7248.8|7265.3|7250.3|7265.3|7250.3|7263.8|7248.8|1
1728917230000|2024-10-14 14:47:10|||||||||1
1728917240000|2024-10-14 14:47:20|7265.8|7250.8|7266.7|7251.7|7267.7|7252.7|7265.8|7250.8|1
1728917250000|2024-10-14 14:47:30|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.2|7251.2|1
1728917260000|2024-10-14 14:47:40|7266.7|7251.7|7265.2|7250.2|7267.7|7252.7|7265.2|7250.2|7
1728917290000|2024-10-14 14:48:10|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|1
1728917300000|2024-10-14 14:48:20|7264.8|7249.8|7265.2|7250.2|7265.3|7250.3|7264.7|7249.7|2
1728917310000|2024-10-14 14:48:30|7265.3|7250.3|7268.2|7253.2|7268.2|7253.2|7265.3|7250.3|9
1728917320000|2024-10-14 14:48:40|7267.8|7252.8|7268.3|7253.3|7268.7|7253.7|7267.8|7252.8|163
1728917330000|2024-10-14 14:48:50|7268.7|7253.7|7268.2|7253.2|7268.7|7253.7|7268.2|7253.2|2
1728917340000|2024-10-14 14:49:00|7267.8|7252.8|7265.7|7250.7|7267.8|7252.8|7265.7|7250.7|7
1728917350000|2024-10-14 14:49:10|7265.1|7250.1|7267.2|7252.2|7267.2|7252.2|7265.1|7250.1|7
1728917360000|2024-10-14 14:49:20|7267.7|7252.7|7264.2|7249.2|7267.7|7252.7|7264.2|7249.2|4
1728917390000|2024-10-14 14:49:50|7264.1|7249.1|7264.2|7249.2|7264.8|7249.8|7264.1|7249.1|3
1728917400000|2024-10-14 14:50:00|7265.5|7250.5|7263.5|7248.5|7265.5|7250.5|7263.5|7248.5|5
1728917410000|2024-10-14 14:50:10|7263.6|7248.6|7263.1|7248.1|7263.6|7248.6|7263.1|7248.1|3
1728917420000|2024-10-14 14:50:20|7263.5|7248.5|7261.7|7246.7|7263.6|7248.6|7261.7|7246.7|6
1728917430000|2024-10-14 14:50:30|7261.4|7246.4|7261.5|7246.5|7261.5|7246.5|7261.4|7246.4|1
1728917440000|2024-10-14 14:50:40|7260.7|7245.7|7262.5|7247.5|7262.9|7247.9|7260.7|7245.7|22
1728917460000|2024-10-14 14:51:00|7262|7247|7261.1|7246.1|7262|7247|7261.1|7246.1|0
1728917470000|2024-10-14 14:51:10|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7260.5|7245.5|30
1728917490000|2024-10-14 14:51:30|7260.1|7245.1|7261.5|7246.5|7262.5|7247.5|7260.1|7245.1|10
1728917500000|2024-10-14 14:51:40|||||||||1
1728917510000|2024-10-14 14:51:50|7262|7247|7260.9|7245.9|7262|7247|7260.5|7245.5|2
1728917520000|2024-10-14 14:52:00|7260.5|7245.5|7261|7246|7261|7246|7260.5|7245.5|0
1728917540000|2024-10-14 14:52:20|7262|7247|7262|7247|7262|7247|7262|7247|5
1728917550000|2024-10-14 14:52:30|7260.5|7245.5|7261.2|7246.2|7261.2|7246.2|7260.5|7245.5|17
1728917560000|2024-10-14 14:52:40|7260.7|7245.7|7261.4|7246.4|7261.4|7246.4|7260.7|7245.7|11
1728917580000|2024-10-14 14:53:00|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1728917590000|2024-10-14 14:53:10|7261.2|7246.2|7260.7|7245.7|7261.2|7246.2|7260.7|7245.7|2
1728917610000|2024-10-14 14:53:30|7261.2|7246.2|7261.4|7246.4|7261.4|7246.4|7261.2|7246.2|1
1728917620000|2024-10-14 14:53:40|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1728917630000|2024-10-14 14:53:50|7262.4|7247.4|7266.9|7251.9|7266.9|7251.9|7262.4|7247.4|10
1728917640000|2024-10-14 14:54:00|7267.2|7252.2|7267.7|7252.7|7268.4|7253.4|7267.2|7252.2|2
1728917650000|2024-10-14 14:54:10|7268.2|7253.2|7268.7|7253.7|7268.7|7253.7|7267.7|7252.7|3
1728917670000|2024-10-14 14:54:30|7268.2|7253.2|7267.7|7252.7|7268.2|7253.2|7267.7|7252.7|2
1728917690000|2024-10-14 14:54:50|7266.7|7251.7|7267.2|7252.2|7267.7|7252.7|7266.7|7251.7|5
1728917700000|2024-10-14 14:55:00|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|5
1728917730000|2024-10-14 14:55:30|7267.2|7252.2|7266.7|7251.7|7267.2|7252.2|7266.7|7251.7|2
1728917750000|2024-10-14 14:55:50|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|4
1728917760000|2024-10-14 14:56:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728917770000|2024-10-14 14:56:10|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|1
1728917790000|2024-10-14 14:56:30|7267.7|7252.7|7266.7|7251.7|7267.7|7252.7|7266.7|7251.7|1
1728917800000|2024-10-14 14:56:40|7266.4|7251.4|7266.2|7251.2|7266.4|7251.4|7266.2|7251.2|2
1728917810000|2024-10-14 14:56:50|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728917820000|2024-10-14 14:57:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|15
1728917830000|2024-10-14 14:57:10|||||||||3
1728917860000|2024-10-14 14:57:40|7266|7251|7266.5|7251.5|7267|7252|7266|7251|2
1728917890000|2024-10-14 14:58:10|||||||||1
1728917900000|2024-10-14 14:58:20|7266|7251|7266|7251|7266|7251|7266|7251|0
1728917910000|2024-10-14 14:58:30|||||||||1
1728917920000|2024-10-14 14:58:40|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|6
1728917930000|2024-10-14 14:58:50|7266|7251|7266.1|7251.1|7266.4|7251.4|7266|7251|6
1728917940000|2024-10-14 14:59:00|7266.5|7251.5|7263.6|7248.6|7266.5|7251.5|7263.6|7248.6|10
1728917950000|2024-10-14 14:59:10|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|25
1728917960000|2024-10-14 14:59:20|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.8|7248.8|1
1728917970000|2024-10-14 14:59:30|7263|7248|7262.9|7247.9|7263|7248|7262.9|7247.9|1
1728917980000|2024-10-14 14:59:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1728918000000|2024-10-14 15:00:00|7263.1|7248.1|7263.1|7248.1|7263.5|7248.5|7262.8|7247.8|40
1728918010000|2024-10-14 15:00:10|||||||||1
1728918020000|2024-10-14 15:00:20|||||||||2
1728918030000|2024-10-14 15:00:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1728918040000|2024-10-14 15:00:40|7262.8|7247.8|7262.5|7247.5|7262.8|7247.8|7262.5|7247.5|1
1728918050000|2024-10-14 15:00:50|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|2
1728918060000|2024-10-14 15:01:00|7261.1|7246.1|7266.1|7251.1|7267.4|7252.4|7261.1|7246.1|4
1728918070000|2024-10-14 15:01:10|7265.6|7250.6|7265.8|7250.8|7265.8|7250.8|7265.6|7250.6|3
1728918080000|2024-10-14 15:01:20|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1728918090000|2024-10-14 15:01:30|7266.8|7251.8|7266.4|7251.4|7266.8|7251.8|7266.3|7251.3|6
1728918100000|2024-10-14 15:01:40|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1728918110000|2024-10-14 15:01:50|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|2
1728918120000|2024-10-14 15:02:00|7269.1|7254.1|7269.3|7254.3|7269.3|7254.3|7267.8|7252.8|5
1728918130000|2024-10-14 15:02:10|7269.1|7254.1|7270.3|7255.3|7270.3|7255.3|7268.8|7253.8|2
1728918140000|2024-10-14 15:02:20|7272.2|7257.2|7274.3|7259.3|7274.3|7259.3|7272.2|7257.2|2
1728918150000|2024-10-14 15:02:30|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1728918160000|2024-10-14 15:02:40|7273.3|7258.3|7276.6|7261.6|7276.6|7261.6|7273.3|7258.3|2
1728918170000|2024-10-14 15:02:50|7276.3|7261.3|7276.3|7261.3|7276.8|7261.8|7275.8|7260.8|4
1728918180000|2024-10-14 15:03:00|7276.8|7261.8|7277.6|7262.6|7277.6|7262.6|7276.8|7261.8|1
1728918190000|2024-10-14 15:03:10|7278.1|7263.1|7278.8|7263.8|7280.3|7265.3|7278.1|7263.1|1
1728918220000|2024-10-14 15:03:40|7279.3|7264.3|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|1
1728918230000|2024-10-14 15:03:50|7281.3|7266.3|7281.1|7266.1|7281.8|7266.8|7279.6|7264.6|6
1728918240000|2024-10-14 15:04:00|7280.8|7265.8|7280.3|7265.3|7280.8|7265.8|7280.3|7265.3|4
1728918250000|2024-10-14 15:04:10|7280.4|7265.4|7280.8|7265.8|7280.8|7265.8|7280.4|7265.4|0
1728918270000|2024-10-14 15:04:30|7283.3|7268.3|7284.3|7269.3|7284.3|7269.3|7283.3|7268.3|9
1728918280000|2024-10-14 15:04:40|7283.9|7268.9|7284.3|7269.3|7284.3|7269.3|7283.4|7268.4|2
1728918300000|2024-10-14 15:05:00|7283.8|7268.8|7282.4|7267.4|7283.8|7268.8|7282.3|7267.3|10
1728918310000|2024-10-14 15:05:10|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|3
1728918320000|2024-10-14 15:05:20|7283.6|7268.6|7282.8|7267.8|7283.6|7268.6|7282.8|7267.8|1
1728918340000|2024-10-14 15:05:40|7283.1|7268.1|7285.3|7270.3|7285.3|7270.3|7283.1|7268.1|1
1728918350000|2024-10-14 15:05:50|7285.6|7270.6|7289.8|7274.8|7289.8|7274.8|7285.6|7270.6|2
1728918360000|2024-10-14 15:06:00|7289.9|7274.9|7292.9|7277.9|7292.9|7277.9|7289.8|7274.8|38
1728918380000|2024-10-14 15:06:20|7293.4|7278.4|7293|7278|7293.4|7278.4|7292.6|7277.6|4
1728918390000|2024-10-14 15:06:30|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1728918410000|2024-10-14 15:06:50|7295|7280|7295|7280|7295|7280|7295|7280|1
1728918420000|2024-10-14 15:07:00|7295.4|7280.4|7297.6|7282.6|7297.6|7282.6|7295.4|7280.4|1
1728918430000|2024-10-14 15:07:10|7296.8|7281.8|7298.6|7283.6|7298.6|7283.6|7296.6|7281.6|3
1728918440000|2024-10-14 15:07:20|7299|7284|7298.6|7283.6|7299|7284|7298.6|7283.6|2
1728918450000|2024-10-14 15:07:30|7299|7284|7299|7284|7299|7284|7299|7284|0
1728918460000|2024-10-14 15:07:40|7299.5|7284.5|7298.5|7283.5|7299.5|7284.5|7298.5|7283.5|5
1728918470000|2024-10-14 15:07:50|7299.5|7284.5|7300.5|7285.5|7300.5|7285.5|7299|7284|6
1728918480000|2024-10-14 15:08:00|7300.6|7285.6|7301.5|7286.5|7301.5|7286.5|7300.6|7285.6|7
1728918490000|2024-10-14 15:08:10|7301.4|7286.4|7301|7286|7301.4|7286.4|7301|7286|0
1728918500000|2024-10-14 15:08:20|7301.5|7286.5|7302|7287|7302|7287|7301|7286|6
1728918520000|2024-10-14 15:08:40|7298.8|7283.8|7299.4|7284.4|7300.9|7285.9|7298.8|7283.8|7
1728918530000|2024-10-14 15:08:50|7299.5|7284.5|7299|7284|7299.5|7284.5|7299|7284|1
1728918540000|2024-10-14 15:09:00|7301.1|7286.1|7303.5|7288.5|7303.5|7288.5|7301.1|7286.1|13
1728918550000|2024-10-14 15:09:10|7303|7288|7304|7289|7304|7289|7302.5|7287.5|4
1728918560000|2024-10-14 15:09:20|7303.2|7288.2|7301.8|7286.8|7303.2|7288.2|7301.8|7286.8|4
1728918570000|2024-10-14 15:09:30|7301.4|7286.4|7301|7286|7301.4|7286.4|7301|7286|1
1728918580000|2024-10-14 15:09:40|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|1
1728918590000|2024-10-14 15:09:50|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1728918600000|2024-10-14 15:10:00|7301.9|7286.9|7304.6|7289.6|7305|7290|7301.9|7286.9|5
1728918610000|2024-10-14 15:10:10|7305|7290|7299.4|7284.4|7305|7290|7298.8|7283.8|18
1728918620000|2024-10-14 15:10:20|7299|7284|7299.4|7284.4|7299.4|7284.4|7298.8|7283.8|1
1728918640000|2024-10-14 15:10:40|7301.9|7286.9|7301.8|7286.8|7301.9|7286.9|7301.4|7286.4|12
1728918650000|2024-10-14 15:10:50|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|3
1728918680000|2024-10-14 15:11:20|7301.3|7286.3|7303.8|7288.8|7303.8|7288.8|7301|7286|3
1728918690000|2024-10-14 15:11:30|7302.5|7287.5|7302|7287|7303|7288|7300.5|7285.5|19
1728918710000|2024-10-14 15:11:50|7302.5|7287.5|7300.4|7285.4|7302.5|7287.5|7300.4|7285.4|3
1728918720000|2024-10-14 15:12:00|7300.6|7285.6|7302|7287|7302|7287|7300.6|7285.6|2
1728918750000|2024-10-14 15:12:30|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1728918770000|2024-10-14 15:12:50|7302.9|7287.9|7303|7288|7303|7288|7302.9|7287.9|2
1728918780000|2024-10-14 15:13:00|7303.5|7288.5|7302.6|7287.6|7303.5|7288.5|7302.5|7287.5|25
1728918790000|2024-10-14 15:13:10|7302.1|7287.1|7302.6|7287.6|7303.1|7288.1|7302.1|7287.1|23
1728918800000|2024-10-14 15:13:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|2
1728918810000|2024-10-14 15:13:30|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|2
1728918830000|2024-10-14 15:13:50|7301.8|7286.8|7300.4|7285.4|7301.8|7286.8|7300.3|7285.3|5
1728918840000|2024-10-14 15:14:00|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|0
1728918860000|2024-10-14 15:14:20|7300.6|7285.6|7302.8|7287.8|7302.9|7287.9|7300.3|7285.3|11
1728918870000|2024-10-14 15:14:30|7302.6|7287.6|7301.3|7286.3|7302.6|7287.6|7301.3|7286.3|2
1728918880000|2024-10-14 15:14:40|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|1
1728918900000|2024-10-14 15:15:00|7301.8|7286.8|7300|7285|7301.8|7286.8|7299|7284|23
1728918910000|2024-10-14 15:15:10|7299.6|7284.6|7301.1|7286.1|7301.1|7286.1|7299.1|7284.1|5
1728918940000|2024-10-14 15:15:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|0
1728918960000|2024-10-14 15:16:00|7301.3|7286.3|7303.3|7288.3|7304.5|7289.5|7301|7286|19
1728918970000|2024-10-14 15:16:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1728918980000|2024-10-14 15:16:20|||||||||2
1728918990000|2024-10-14 15:16:30|7302.3|7287.3|7303.8|7288.8|7303.8|7288.8|7302.3|7287.3|8
1728919000000|2024-10-14 15:16:40|||||||||1
1728919020000|2024-10-14 15:17:00|||||||||2
1728919040000|2024-10-14 15:17:20|7303.4|7288.4|7303|7288|7303.4|7288.4|7301|7286|10
1728919050000|2024-10-14 15:17:30|7303.3|7288.3|7303.5|7288.5|7304.2|7289.2|7303.3|7288.3|7
1728919070000|2024-10-14 15:17:50|7301.9|7286.9|7302.5|7287.5|7303|7288|7301.9|7286.9|5
1728919100000|2024-10-14 15:18:20|||||||||1
1728919120000|2024-10-14 15:18:40|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|3
1728919130000|2024-10-14 15:18:50|7299|7284|7299|7284|7299|7284|7299|7284|2
1728919140000|2024-10-14 15:19:00|7298.8|7283.8|7297.9|7282.9|7298.8|7283.8|7297.9|7282.9|2
1728919150000|2024-10-14 15:19:10|7297.8|7282.8|7295.5|7280.5|7297.8|7282.8|7295.5|7280.5|22
1728919160000|2024-10-14 15:19:20|7296|7281|7293.5|7278.5|7296|7281|7293.5|7278.5|17
1728919170000|2024-10-14 15:19:30|||||||||2
1728919180000|2024-10-14 15:19:40|7291.7|7276.7|7291.5|7276.5|7291.8|7276.8|7291.5|7276.5|1
1728919190000|2024-10-14 15:19:50|7291.2|7276.2|7290.5|7275.5|7291.2|7276.2|7290.5|7275.5|6
1728919200000|2024-10-14 15:20:00|7290.4|7275.4|7290.3|7275.3|7290.4|7275.4|7289|7274|15
1728919210000|2024-10-14 15:20:10|||||||||1
1728919240000|2024-10-14 15:20:40|||||||||9
1728919260000|2024-10-14 15:21:00|7289.3|7274.3|7287.3|7272.3|7289.3|7274.3|7286.3|7271.3|10
1728919270000|2024-10-14 15:21:10|7288.3|7273.3|7288.8|7273.8|7288.8|7273.8|7288.3|7273.3|3
1728919280000|2024-10-14 15:21:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|5
1728919290000|2024-10-14 15:21:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1728919300000|2024-10-14 15:21:40|||||||||4
1728919310000|2024-10-14 15:21:50|7287.2|7272.2|7286.8|7271.8|7287.2|7272.2|7286.8|7271.8|1
1728919320000|2024-10-14 15:22:00|7286|7271|7284.1|7269.1|7286|7271|7283.1|7268.1|35
1728919330000|2024-10-14 15:22:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1728919340000|2024-10-14 15:22:20|7284.6|7269.6|7285.1|7270.1|7285.1|7270.1|7283.6|7268.6|4
1728919350000|2024-10-14 15:22:30|7284.6|7269.6|7286.1|7271.1|7286.1|7271.1|7284.6|7269.6|7
1728919380000|2024-10-14 15:23:00|||||||||1
1728919390000|2024-10-14 15:23:10|7285.3|7270.3|7286.1|7271.1|7286.1|7271.1|7284.6|7269.6|3
1728919400000|2024-10-14 15:23:20|7286|7271|7286.1|7271.1|7286.1|7271.1|7285.6|7270.6|2
1728919410000|2024-10-14 15:23:30|7286|7271|7285.6|7270.6|7286|7271|7285.6|7270.6|2
1728919420000|2024-10-14 15:23:40|7284.6|7269.6|7284.6|7269.6|7285.1|7270.1|7284.5|7269.5|5
1728919440000|2024-10-14 15:24:00|7283.6|7268.6|7281.6|7266.6|7284.1|7269.1|7280.1|7265.1|7
1728919450000|2024-10-14 15:24:10|7280.8|7265.8|7280.2|7265.2|7280.8|7265.8|7280.1|7265.1|2
1728919460000|2024-10-14 15:24:20|7280.1|7265.1|7280.6|7265.6|7280.7|7265.7|7279.6|7264.6|5
1728919470000|2024-10-14 15:24:30|7281|7266|7280.6|7265.6|7281.1|7266.1|7280.1|7265.1|5
1728919480000|2024-10-14 15:24:40|7280.5|7265.5|7280.1|7265.1|7280.5|7265.5|7280.1|7265.1|0
1728919500000|2024-10-14 15:25:00|7280|7265|7279.6|7264.6|7280|7265|7279.6|7264.6|1
1728919510000|2024-10-14 15:25:10|7279.2|7264.2|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|2
1728919520000|2024-10-14 15:25:20|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7276.6|7261.6|6
1728919530000|2024-10-14 15:25:30|7279.3|7264.3|7280.1|7265.1|7280.2|7265.2|7279.3|7264.3|9
1728919540000|2024-10-14 15:25:40|7279.6|7264.6|7280.6|7265.6|7280.6|7265.6|7279.6|7264.6|2
1728919550000|2024-10-14 15:25:50|7279.1|7264.1|7279.7|7264.7|7279.7|7264.7|7277.6|7262.6|6
1728919560000|2024-10-14 15:26:00|7280.1|7265.1|7280.6|7265.6|7280.6|7265.6|7280.1|7265.1|1
1728919570000|2024-10-14 15:26:10|7280.1|7265.1|7280.5|7265.5|7280.6|7265.6|7279.7|7264.7|3
1728919580000|2024-10-14 15:26:20|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1728919600000|2024-10-14 15:26:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1728919620000|2024-10-14 15:27:00|7279.6|7264.6|7280.6|7265.6|7280.6|7265.6|7279.6|7264.6|11
1728919630000|2024-10-14 15:27:10|7279.6|7264.6|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|4
1728919640000|2024-10-14 15:27:20|7278.6|7263.6|7280.5|7265.5|7280.6|7265.6|7278.6|7263.6|6
1728919650000|2024-10-14 15:27:30|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|1
1728919670000|2024-10-14 15:27:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1728919680000|2024-10-14 15:28:00|7278.6|7263.6|7279.6|7264.6|7279.6|7264.6|7277.6|7262.6|7
1728919690000|2024-10-14 15:28:10|||||||||2
1728919700000|2024-10-14 15:28:20|7280|7265|7280.6|7265.6|7280.6|7265.6|7279.6|7264.6|4
1728919710000|2024-10-14 15:28:30|||||||||2
1728919720000|2024-10-14 15:28:40|7280.1|7265.1|7283.6|7268.6|7283.7|7268.7|7280.1|7265.1|9
1728919730000|2024-10-14 15:28:50|7283.2|7268.2|7283.5|7268.5|7283.5|7268.5|7283.2|7268.2|1
1728919740000|2024-10-14 15:29:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1728919790000|2024-10-14 15:29:50|7281.7|7266.7|7280.6|7265.6|7282.1|7267.1|7280.6|7265.6|8
1728919800000|2024-10-14 15:30:00|7280.2|7265.2|7276|7261|7280.2|7265.2|7276|7261|4
1728919810000|2024-10-14 15:30:10|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1728919820000|2024-10-14 15:30:20|7275.7|7260.7|7275|7260|7275.7|7260.7|7275|7260|3
1728919830000|2024-10-14 15:30:30|||||||||1
1728919860000|2024-10-14 15:31:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1728919870000|2024-10-14 15:31:10|7275.5|7260.5|7275.3|7260.3|7275.5|7260.5|7275.3|7260.3|2
1728919880000|2024-10-14 15:31:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1728919920000|2024-10-14 15:32:00|7273.6|7258.6|7274.1|7259.1|7274.3|7259.3|7273.6|7258.6|9
1728919930000|2024-10-14 15:32:10|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1728919940000|2024-10-14 15:32:20|7273.2|7258.2|7276.1|7261.1|7276.1|7261.1|7273.2|7258.2|17
1728919960000|2024-10-14 15:32:40|||||||||1
1728919990000|2024-10-14 15:33:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1728920030000|2024-10-14 15:33:50|7275.8|7260.8|7272.6|7257.6|7276.1|7261.1|7272.6|7257.6|2
1728920040000|2024-10-14 15:34:00|7273|7258|7273.1|7258.1|7273.1|7258.1|7273|7258|0
1728920050000|2024-10-14 15:34:10|7274.5|7259.5|7274.3|7259.3|7274.6|7259.6|7274.3|7259.3|2
1728920060000|2024-10-14 15:34:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1728920090000|2024-10-14 15:34:50|7274.2|7259.2|7275.1|7260.1|7275.1|7260.1|7274.2|7259.2|1
1728920100000|2024-10-14 15:35:00|7274.7|7259.7|7274.1|7259.1|7274.7|7259.7|7274.1|7259.1|2
1728920120000|2024-10-14 15:35:20|7274.4|7259.4|7277.3|7262.3|7278|7263|7274.4|7259.4|11
1728920130000|2024-10-14 15:35:30|7277|7262|7276.1|7261.1|7277|7262|7276.1|7261.1|0
1728920140000|2024-10-14 15:35:40|||||||||1
1728920150000|2024-10-14 15:35:50|7275.6|7260.6|7277.1|7262.1|7278|7263|7275.6|7260.6|9
1728920160000|2024-10-14 15:36:00|7277|7262|7277|7262|7277.1|7262.1|7277|7262|1
1728920170000|2024-10-14 15:36:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1728920200000|2024-10-14 15:36:40|7275.8|7260.8|7274.6|7259.6|7275.8|7260.8|7274.6|7259.6|4
1728920210000|2024-10-14 15:36:50|7274.1|7259.1|7275.1|7260.1|7275.1|7260.1|7274.1|7259.1|6
1728920220000|2024-10-14 15:37:00|7275|7260|7274.7|7259.7|7275|7260|7274.7|7259.7|0
1728920230000|2024-10-14 15:37:10|7275|7260|7274.6|7259.6|7275|7260|7274.6|7259.6|0
1728920240000|2024-10-14 15:37:20|||||||||1
1728920250000|2024-10-14 15:37:30|7275|7260|7274|7259|7275|7260|7274|7259|0
1728920260000|2024-10-14 15:37:40|7273.3|7258.3|7273.1|7258.1|7274.1|7259.1|7273|7258|2
1728920280000|2024-10-14 15:38:00|7274.7|7259.7|7276.6|7261.6|7276.6|7261.6|7274.6|7259.6|2
1728920290000|2024-10-14 15:38:10|7276.1|7261.1|7276.6|7261.6|7276.6|7261.6|7276.1|7261.1|0
1728920300000|2024-10-14 15:38:20|7276.1|7261.1|7276.1|7261.1|7276.6|7261.6|7276.1|7261.1|0
1728920340000|2024-10-14 15:39:00|7275.3|7260.3|7276.1|7261.1|7276.1|7261.1|7275.1|7260.1|1
1728920350000|2024-10-14 15:39:10|7276.7|7261.7|7278.6|7263.6|7278.6|7263.6|7276.7|7261.7|2
1728920360000|2024-10-14 15:39:20|7278.1|7263.1|7278.6|7263.6|7278.6|7263.6|7278.1|7263.1|0
1728920370000|2024-10-14 15:39:30|7277.6|7262.6|7276.6|7261.6|7277.6|7262.6|7276.6|7261.6|1
1728920400000|2024-10-14 15:40:00|7276.1|7261.1|7276.2|7261.2|7276.2|7261.2|7276.1|7261.1|1
1728920410000|2024-10-14 15:40:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1728920440000|2024-10-14 15:40:40|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1728920450000|2024-10-14 15:40:50|||||||||3
1728920460000|2024-10-14 15:41:00|7277.6|7262.6|7276.6|7261.6|7277.6|7262.6|7276.6|7261.6|11
1728920470000|2024-10-14 15:41:10|7276.1|7261.1|7279|7264|7279|7264|7276.1|7261.1|5
1728920480000|2024-10-14 15:41:20|7278.6|7263.6|7276.6|7261.6|7278.6|7263.6|7276.1|7261.1|5
1728920500000|2024-10-14 15:41:40|7276.7|7261.7|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|0
1728920520000|2024-10-14 15:42:00|7276.6|7261.6|7276.4|7261.4|7276.9|7261.9|7275.9|7260.9|10
1728920530000|2024-10-14 15:42:10|7275.9|7260.9|7277.9|7262.9|7277.9|7262.9|7275.4|7260.4|5
1728920540000|2024-10-14 15:42:20|7277.4|7262.4|7276.7|7261.7|7277.4|7262.4|7276.7|7261.7|2
1728920550000|2024-10-14 15:42:30|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1728920560000|2024-10-14 15:42:40|7275.7|7260.7|7274.9|7259.9|7275.7|7260.7|7274.9|7259.9|0
1728920580000|2024-10-14 15:43:00|7274.4|7259.4|7277.4|7262.4|7277.4|7262.4|7274.4|7259.4|2
1728920590000|2024-10-14 15:43:10|7276.9|7261.9|7276.1|7261.1|7276.9|7261.9|7276.1|7261.1|44
1728920600000|2024-10-14 15:43:20|7276.6|7261.6|7277.5|7262.5|7277.5|7262.5|7275.1|7260.1|91
1728920610000|2024-10-14 15:43:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1728920630000|2024-10-14 15:43:50|7277|7262|7276.1|7261.1|7277|7262|7276.1|7261.1|2
1728920640000|2024-10-14 15:44:00|7274.6|7259.6|7273.6|7258.6|7274.6|7259.6|7273.6|7258.6|4
1728920650000|2024-10-14 15:44:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|5
1728920660000|2024-10-14 15:44:20|||||||||1
1728920670000|2024-10-14 15:44:30|7273|7258|7273|7258|7273|7258|7273|7258|0
1728920680000|2024-10-14 15:44:40|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7
1728920690000|2024-10-14 15:44:50|||||||||2
1728920750000|2024-10-14 15:45:50|7273.7|7258.7|7273.6|7258.6|7273.9|7258.9|7273.6|7258.6|1
1728920760000|2024-10-14 15:46:00|7274|7259|7276.1|7261.1|7276.1|7261.1|7274|7259|15
1728920770000|2024-10-14 15:46:10|7275.6|7260.6|7276.6|7261.6|7277.9|7262.9|7275.6|7260.6|8
1728920780000|2024-10-14 15:46:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1728920800000|2024-10-14 15:46:40|7275.7|7260.7|7275.1|7260.1|7275.7|7260.7|7275.1|7260.1|1
1728920810000|2024-10-14 15:46:50|7274.6|7259.6|7275.1|7260.1|7275.1|7260.1|7274.6|7259.6|0
1728920820000|2024-10-14 15:47:00|7274.5|7259.5|7274|7259|7274.5|7259.5|7274|7259|3
1728920830000|2024-10-14 15:47:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|2
1728920860000|2024-10-14 15:47:40|7273.6|7258.6|7274.5|7259.5|7275.6|7260.6|7273.6|7258.6|13
1728920870000|2024-10-14 15:47:50|7274|7259|7274|7259|7274|7259|7274|7259|0
1728920880000|2024-10-14 15:48:00|||||||||4
1728920890000|2024-10-14 15:48:10|7273.5|7258.5|7273.4|7258.4|7273.5|7258.5|7273.4|7258.4|0
1728920910000|2024-10-14 15:48:30|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1728920920000|2024-10-14 15:48:40|7271.1|7256.1|7269.6|7254.6|7271.1|7256.1|7269.5|7254.5|4
1728920930000|2024-10-14 15:48:50|7269.5|7254.5|7268.5|7253.5|7269.6|7254.6|7268.5|7253.5|1
1728920940000|2024-10-14 15:49:00|7268.6|7253.6|7268.5|7253.5|7268.6|7253.6|7268.5|7253.5|0
1728920950000|2024-10-14 15:49:10|7268.6|7253.6|7271|7256|7271.2|7256.2|7268.5|7253.5|5
1728920960000|2024-10-14 15:49:20|||||||||1
1728920970000|2024-10-14 15:49:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|1
1728920980000|2024-10-14 15:49:40|7270.2|7255.2|7270.7|7255.7|7270.7|7255.7|7270.2|7255.2|3
1728920990000|2024-10-14 15:49:50|7272.2|7257.2|7272.2|7257.2|7272.7|7257.7|7272.1|7257.1|2
1728921000000|2024-10-14 15:50:00|7272.6|7257.6|7273|7258|7273|7258|7272.6|7257.6|0
1728921010000|2024-10-14 15:50:10|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1728921020000|2024-10-14 15:50:20|7273.1|7258.1|7275.6|7260.6|7275.6|7260.6|7273.1|7258.1|6
1728921030000|2024-10-14 15:50:30|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1728921040000|2024-10-14 15:50:40|7274.2|7259.2|7276.7|7261.7|7276.7|7261.7|7274.1|7259.1|5
1728921050000|2024-10-14 15:50:50|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1728921070000|2024-10-14 15:51:10|||||||||2
1728921080000|2024-10-14 15:51:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|2
1728921090000|2024-10-14 15:51:30|7274.7|7259.7|7275.5|7260.5|7275.5|7260.5|7274.7|7259.7|1
1728921100000|2024-10-14 15:51:40|7274.6|7259.6|7274.1|7259.1|7274.6|7259.6|7274.1|7259.1|2
1728921120000|2024-10-14 15:52:00|7273.8|7258.8|7273.1|7258.1|7273.8|7258.8|7272.6|7257.6|10
1728921140000|2024-10-14 15:52:20|7272.6|7257.6|7275.1|7260.1|7275.1|7260.1|7272.6|7257.6|4
1728921150000|2024-10-14 15:52:30|7276.3|7261.3|7276.1|7261.1|7276.4|7261.4|7276.1|7261.1|1
1728921160000|2024-10-14 15:52:40|||||||||1
1728921170000|2024-10-14 15:52:50|7276.2|7261.2|7276.6|7261.6|7276.6|7261.6|7276.2|7261.2|0
1728921180000|2024-10-14 15:53:00|||||||||1
1728921190000|2024-10-14 15:53:10|7276.7|7261.7|7275.6|7260.6|7276.7|7261.7|7275.6|7260.6|2
1728921200000|2024-10-14 15:53:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1728921220000|2024-10-14 15:53:40|7275.6|7260.6|7275.1|7260.1|7275.6|7260.6|7275.1|7260.1|4
1728921240000|2024-10-14 15:54:00|7275.6|7260.6|7275.6|7260.6|7276.1|7261.1|7275.6|7260.6|1
1728921260000|2024-10-14 15:54:20|7276.4|7261.4|7276.7|7261.7|7276.7|7261.7|7276.4|7261.4|2
1728921270000|2024-10-14 15:54:30|7277.1|7262.1|7277.6|7262.6|7277.6|7262.6|7276.1|7261.1|1
1728921280000|2024-10-14 15:54:40|7277.1|7262.1|7277.6|7262.6|7277.9|7262.9|7277.1|7262.1|3
1728921290000|2024-10-14 15:54:50|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.1|7262.1|0
1728921300000|2024-10-14 15:55:00|7277.5|7262.5|7277.1|7262.1|7277.5|7262.5|7276.7|7261.7|1
1728921310000|2024-10-14 15:55:10|7279.1|7264.1|7278.6|7263.6|7279.1|7264.1|7278.1|7263.1|1
1728921320000|2024-10-14 15:55:20|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|6
1728921330000|2024-10-14 15:55:30|7280.6|7265.6|7281.3|7266.3|7281.5|7266.5|7280.6|7265.6|3
1728921340000|2024-10-14 15:55:40|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|3
1728921360000|2024-10-14 15:56:00|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|29
1728921370000|2024-10-14 15:56:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1728921380000|2024-10-14 15:56:20|7281.4|7266.4|7280.6|7265.6|7281.4|7266.4|7280.6|7265.6|8
1728921390000|2024-10-14 15:56:30|7281.1|7266.1|7281.6|7266.6|7281.6|7266.6|7281.1|7266.1|2
1728921400000|2024-10-14 15:56:40|7282.1|7267.1|7281.6|7266.6|7282.1|7267.1|7281.6|7266.6|1
1728921410000|2024-10-14 15:56:50|7282.1|7267.1|7282|7267|7282.1|7267.1|7282|7267|1
1728921420000|2024-10-14 15:57:00|7281.6|7266.6|7281.6|7266.6|7283.1|7268.1|7281.6|7266.6|2
1728921430000|2024-10-14 15:57:10|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7281.6|7266.6|0
1728921440000|2024-10-14 15:57:20|7282.9|7267.9|7282.5|7267.5|7283|7268|7282.5|7267.5|2
1728921450000|2024-10-14 15:57:30|7282.1|7267.1|7283.6|7268.6|7283.6|7268.6|7282.1|7267.1|3
1728921460000|2024-10-14 15:57:40|7283.5|7268.5|7282.1|7267.1|7283.5|7268.5|7282.1|7267.1|1
1728921480000|2024-10-14 15:58:00|||||||||1
1728921490000|2024-10-14 15:58:10|7281.1|7266.1|7279.1|7264.1|7281.6|7266.6|7278.8|7263.8|11
1728921500000|2024-10-14 15:58:20|7279.6|7264.6|7279.6|7264.6|7280.1|7265.1|7279.1|7264.1|2
1728921510000|2024-10-14 15:58:30|7279.1|7264.1|7279.8|7264.8|7279.8|7264.8|7279.1|7264.1|3
1728921520000|2024-10-14 15:58:40|7279.6|7264.6|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|1
1728921530000|2024-10-14 15:58:50|||||||||1
1728921550000|2024-10-14 15:59:10|7279.8|7264.8|7272.1|7257.1|7279.8|7264.8|7272.1|7257.1|14
1728921560000|2024-10-14 15:59:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1728921570000|2024-10-14 15:59:30|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|2
1728921590000|2024-10-14 15:59:50|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1728921600000|2024-10-14 16:00:00|7272|7257|7272|7257|7272|7257|7272|7257|3
1728921630000|2024-10-14 16:00:30|7273.3|7258.3|7273.1|7258.1|7273.3|7258.3|7273.1|7258.1|12
1728921640000|2024-10-14 16:00:40|7273|7258|7272.8|7257.8|7273|7258|7271.6|7256.6|16
1728921650000|2024-10-14 16:00:50|7272|7257|7271.8|7256.8|7272|7257|7271.8|7256.8|1
1728921660000|2024-10-14 16:01:00|7272.1|7257.1|7272.3|7257.3|7272.6|7257.6|7272.1|7257.1|3
1728921670000|2024-10-14 16:01:10|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|2
1728921680000|2024-10-14 16:01:20|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|2
1728921700000|2024-10-14 16:01:40|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1728921720000|2024-10-14 16:02:00|7272.9|7257.9|7273.9|7258.9|7274.9|7259.9|7272.9|7257.9|3
1728921730000|2024-10-14 16:02:10|7273.4|7258.4|7272.4|7257.4|7273.4|7258.4|7272.4|7257.4|5
1728921740000|2024-10-14 16:02:20|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1728921750000|2024-10-14 16:02:30|7273.4|7258.4|7272.8|7257.8|7273.4|7258.4|7272.8|7257.8|2
1728921780000|2024-10-14 16:03:00|7272.4|7257.4|7273.1|7258.1|7273.1|7258.1|7272.4|7257.4|10
1728921790000|2024-10-14 16:03:10|7273.2|7258.2|7273.6|7258.6|7273.6|7258.6|7273.2|7258.2|0
1728921800000|2024-10-14 16:03:20|7272.5|7257.5|7272.1|7257.1|7272.5|7257.5|7271.7|7256.7|5
1728921810000|2024-10-14 16:03:30|7271.7|7256.7|7272.1|7257.1|7272.1|7257.1|7271.6|7256.6|3
1728921820000|2024-10-14 16:03:40|7272|7257|7269.6|7254.6|7272|7257|7269.6|7254.6|1
1728921830000|2024-10-14 16:03:50|7269.5|7254.5|7269|7254|7269.5|7254.5|7269|7254|3
1728921840000|2024-10-14 16:04:00|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728921850000|2024-10-14 16:04:10|7268.1|7253.1|7268.5|7253.5|7268.5|7253.5|7268.1|7253.1|1
1728921860000|2024-10-14 16:04:20|7268.9|7253.9|7268.5|7253.5|7268.9|7253.9|7268.5|7253.5|4
1728921870000|2024-10-14 16:04:30|7268.1|7253.1|7267.6|7252.6|7268.1|7253.1|7267.6|7252.6|2
1728921890000|2024-10-14 16:04:50|7266.3|7251.3|7265.5|7250.5|7266.9|7251.9|7265.5|7250.5|11
1728921900000|2024-10-14 16:05:00|7265.4|7250.4|7264.5|7249.5|7265.4|7250.4|7264.5|7249.5|3
1728921910000|2024-10-14 16:05:10|7267.4|7252.4|7266.9|7251.9|7267.4|7252.4|7266.9|7251.9|15
1728921920000|2024-10-14 16:05:20|7266.4|7251.4|7265.9|7250.9|7266.5|7251.5|7265.9|7250.9|3
1728921930000|2024-10-14 16:05:30|||||||||2
1728921960000|2024-10-14 16:06:00|7265.4|7250.4|7264.9|7249.9|7265.4|7250.4|7264.9|7249.9|5
1728921990000|2024-10-14 16:06:30|7265.9|7250.9|7268.4|7253.4|7268.4|7253.4|7265.9|7250.9|15
1728922000000|2024-10-14 16:06:40|||||||||2
1728922020000|2024-10-14 16:07:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1728922030000|2024-10-14 16:07:10|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1728922050000|2024-10-14 16:07:30|7268.9|7253.9|7268.3|7253.3|7268.9|7253.9|7268.3|7253.3|1
1728922060000|2024-10-14 16:07:40|7267.3|7252.3|7266.9|7251.9|7267.3|7252.3|7266.9|7251.9|0
1728922070000|2024-10-14 16:07:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.4|7251.4|1
1728922080000|2024-10-14 16:08:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|1
1728922090000|2024-10-14 16:08:10|7266.8|7251.8|7266.9|7251.9|7266.9|7251.9|7266.8|7251.8|1
1728922100000|2024-10-14 16:08:20|7266.8|7251.8|7266.4|7251.4|7266.9|7251.9|7266.4|7251.4|1
1728922110000|2024-10-14 16:08:30|7266.5|7251.5|7266.8|7251.8|7266.9|7251.9|7266.5|7251.5|2
1728922120000|2024-10-14 16:08:40|7266.4|7251.4|7265.8|7250.8|7266.4|7251.4|7264.8|7249.8|9
1728922130000|2024-10-14 16:08:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1728922140000|2024-10-14 16:09:00|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|5
1728922160000|2024-10-14 16:09:20|||||||||1
1728922170000|2024-10-14 16:09:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|1
1728922190000|2024-10-14 16:09:50|||||||||1
1728922200000|2024-10-14 16:10:00|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267|7252|8
1728922210000|2024-10-14 16:10:10|7267.6|7252.6|7269.1|7254.1|7269.2|7254.2|7267.6|7252.6|4
1728922220000|2024-10-14 16:10:20|7270.1|7255.1|7269.1|7254.1|7270.1|7255.1|7269.1|7254.1|1
1728922230000|2024-10-14 16:10:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|13
1728922240000|2024-10-14 16:10:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1728922260000|2024-10-14 16:11:00|7269.2|7254.2|7271.1|7256.1|7271.6|7256.6|7269.2|7254.2|9
1728922270000|2024-10-14 16:11:10|7271|7256|7269.6|7254.6|7271|7256|7269.6|7254.6|1
1728922290000|2024-10-14 16:11:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|1
1728922300000|2024-10-14 16:11:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1728922320000|2024-10-14 16:12:00|||||||||1
1728922330000|2024-10-14 16:12:10|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|2
1728922340000|2024-10-14 16:12:20|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1728922350000|2024-10-14 16:12:30|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|5
1728922360000|2024-10-14 16:12:40|7272.1|7257.1|7274.1|7259.1|7274.1|7259.1|7272.1|7257.1|8
1728922370000|2024-10-14 16:12:50|7273.6|7258.6|7273.5|7258.5|7273.6|7258.6|7273.5|7258.5|6
1728922380000|2024-10-14 16:13:00|7272.5|7257.5|7275.1|7260.1|7275.6|7260.6|7272.5|7257.5|4
1728922390000|2024-10-14 16:13:10|7274.9|7259.9|7273.5|7258.5|7274.9|7259.9|7273.5|7258.5|5
1728922400000|2024-10-14 16:13:20|7273.4|7258.4|7272|7257|7273.4|7258.4|7272|7257|0
1728922410000|2024-10-14 16:13:30|7273.2|7258.2|7273.1|7258.1|7273.2|7258.2|7273|7258|7
1728922420000|2024-10-14 16:13:40|||||||||1
1728922430000|2024-10-14 16:13:50|7272.6|7257.6|7272.7|7257.7|7272.7|7257.7|7272.6|7257.6|3
1728922440000|2024-10-14 16:14:00|7273.1|7258.1|7273.1|7258.1|7273.6|7258.6|7273.1|7258.1|2
1728922450000|2024-10-14 16:14:10|7273|7258|7272.6|7257.6|7273|7258|7272.6|7257.6|0
1728922480000|2024-10-14 16:14:40|7273.6|7258.6|7273.1|7258.1|7273.6|7258.6|7273.1|7258.1|1
1728922500000|2024-10-14 16:15:00|7273.6|7258.6|7273.1|7258.1|7273.6|7258.6|7273.1|7258.1|3
1728922510000|2024-10-14 16:15:10|7273.5|7258.5|7272.6|7257.6|7273.5|7258.5|7272.6|7257.6|3
1728922520000|2024-10-14 16:15:20|7272.5|7257.5|7271.5|7256.5|7272.5|7257.5|7271.5|7256.5|22
1728922540000|2024-10-14 16:15:40|||||||||1
1728922550000|2024-10-14 16:15:50|7273.4|7258.4|7273.1|7258.1|7274.1|7259.1|7272.1|7257.1|9
1728922560000|2024-10-14 16:16:00|7272.7|7257.7|7272.1|7257.1|7272.7|7257.7|7272.1|7257.1|0
1728922580000|2024-10-14 16:16:20|7272.6|7257.6|7273.5|7258.5|7273.7|7258.7|7272.6|7257.6|5
1728922590000|2024-10-14 16:16:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1728922600000|2024-10-14 16:16:40|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|2
1728922620000|2024-10-14 16:17:00|7272.9|7257.9|7273.6|7258.6|7273.6|7258.6|7272.9|7257.9|5
1728922660000|2024-10-14 16:17:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|12
1728922670000|2024-10-14 16:17:50|7275.2|7260.2|7274.9|7259.9|7275.2|7260.2|7274.9|7259.9|0
1728922680000|2024-10-14 16:18:00|7274.7|7259.7|7272.4|7257.4|7274.7|7259.7|7272.2|7257.2|19
1728922690000|2024-10-14 16:18:10|7272.1|7257.1|7271.4|7256.4|7272.1|7257.1|7271.4|7256.4|1
1728922710000|2024-10-14 16:18:30|7272.1|7257.1|7272.9|7257.9|7273.4|7258.4|7272.1|7257.1|1
1728922720000|2024-10-14 16:18:40|7272.7|7257.7|7272.2|7257.2|7272.7|7257.7|7272.2|7257.2|0
1728922730000|2024-10-14 16:18:50|7272.4|7257.4|7272.2|7257.2|7272.4|7257.4|7272.2|7257.2|0
1728922740000|2024-10-14 16:19:00|7272.7|7257.7|7271.6|7256.6|7272.7|7257.7|7271.6|7256.6|2
1728922760000|2024-10-14 16:19:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|3
1728922780000|2024-10-14 16:19:40|||||||||1
1728922790000|2024-10-14 16:19:50|||||||||1
1728922800000|2024-10-14 16:20:00|7271|7256|7270.5|7255.5|7271|7256|7270.5|7255.5|2
1728922810000|2024-10-14 16:20:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1728922830000|2024-10-14 16:20:30|7270|7255|7268.6|7253.6|7270|7255|7268.6|7253.6|4
1728922840000|2024-10-14 16:20:40|7268.5|7253.5|7268.1|7253.1|7268.5|7253.5|7268.1|7253.1|3
1728922860000|2024-10-14 16:21:00|7267.7|7252.7|7268.5|7253.5|7268.5|7253.5|7267.7|7252.7|1
1728922880000|2024-10-14 16:21:20|7268.9|7253.9|7270.7|7255.7|7271|7256|7268.9|7253.9|18
1728922910000|2024-10-14 16:21:50|7271.9|7256.9|7271.4|7256.4|7272.4|7257.4|7271.4|7256.4|2
1728922940000|2024-10-14 16:22:20|7272|7257|7272.9|7257.9|7272.9|7257.9|7271.4|7256.4|5
1728922970000|2024-10-14 16:22:50|7274.9|7259.9|7274.7|7259.7|7274.9|7259.9|7274.7|7259.7|7
1728922980000|2024-10-14 16:23:00|7274.9|7259.9|7274.7|7259.7|7274.9|7259.9|7274.7|7259.7|1
1728923000000|2024-10-14 16:23:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1728923010000|2024-10-14 16:23:30|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|2
1728923020000|2024-10-14 16:23:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1728923040000|2024-10-14 16:24:00|||||||||1
1728923100000|2024-10-14 16:25:00|||||||||1
1728923130000|2024-10-14 16:25:30|7276.5|7261.5|7278.1|7263.1|7279.3|7264.3|7276.5|7261.5|5
1728923140000|2024-10-14 16:25:40|7278.9|7263.9|7279.4|7264.4|7279.5|7264.5|7278.9|7263.9|3
1728923150000|2024-10-14 16:25:50|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1728923180000|2024-10-14 16:26:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1728923190000|2024-10-14 16:26:30|7279.3|7264.3|7278.4|7263.4|7279.3|7264.3|7277.9|7262.9|2
1728923250000|2024-10-14 16:27:30|||||||||1
1728923280000|2024-10-14 16:28:00|||||||||1
1728923330000|2024-10-14 16:28:50|7278.9|7263.9|7278.8|7263.8|7278.9|7263.9|7278.8|7263.8|2
1728923340000|2024-10-14 16:29:00|7278.4|7263.4|7277.9|7262.9|7278.4|7263.4|7277.9|7262.9|2
1728923350000|2024-10-14 16:29:10|7278|7263|7277.9|7262.9|7278|7263|7277.9|7262.9|4
1728923400000|2024-10-14 16:30:00|7275.9|7260.9|7274.6|7259.6|7275.9|7260.9|7274.5|7259.5|6
1728923410000|2024-10-14 16:30:10|7274.5|7259.5|7276.1|7261.1|7276.6|7261.6|7273.6|7258.6|18
1728923420000|2024-10-14 16:30:20|7276.6|7261.6|7278.1|7263.1|7278.1|7263.1|7276.6|7261.6|2
1728923430000|2024-10-14 16:30:30|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1728923460000|2024-10-14 16:31:00|7278.3|7263.3|7278.6|7263.6|7278.6|7263.6|7278.3|7263.3|1
1728923490000|2024-10-14 16:31:30|7279|7264|7278.1|7263.1|7279.1|7264.1|7278|7263|3
1728923500000|2024-10-14 16:31:40|7278|7263|7277.6|7262.6|7278|7263|7277.6|7262.6|0
1728923510000|2024-10-14 16:31:50|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7277.6|7262.6|2
1728923550000|2024-10-14 16:32:30|7277.4|7262.4|7277.6|7262.6|7277.6|7262.6|7277.4|7262.4|5
1728923560000|2024-10-14 16:32:40|7278.4|7263.4|7278.1|7263.1|7278.4|7263.4|7277.5|7262.5|3
1728923570000|2024-10-14 16:32:50|7278.3|7263.3|7279|7264|7279|7264|7278.3|7263.3|2
1728923580000|2024-10-14 16:33:00|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1728923590000|2024-10-14 16:33:10|7280|7265|7279.3|7264.3|7280|7265|7279.1|7264.1|3
1728923600000|2024-10-14 16:33:20|7279.6|7264.6|7279.8|7264.8|7279.8|7264.8|7279.6|7264.6|1
1728923630000|2024-10-14 16:33:50|7279.4|7264.4|7279.3|7264.3|7279.4|7264.4|7279.3|7264.3|2
1728923640000|2024-10-14 16:34:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|12
1728923690000|2024-10-14 16:34:50|7278.4|7263.4|7279.4|7264.4|7279.4|7264.4|7278.4|7263.4|10
1728923700000|2024-10-14 16:35:00|7278.5|7263.5|7278.3|7263.3|7279.4|7264.4|7277.4|7262.4|6
1728923710000|2024-10-14 16:35:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1728923720000|2024-10-14 16:35:20|7278.9|7263.9|7279.4|7264.4|7279.5|7264.5|7278.9|7263.9|1
1728923730000|2024-10-14 16:35:30|7282.5|7267.5|7283.4|7268.4|7283.9|7268.9|7282.5|7267.5|10
1728923740000|2024-10-14 16:35:40|7283.9|7268.9|7284.4|7269.4|7284.4|7269.4|7283.9|7268.9|0
1728923750000|2024-10-14 16:35:50|7284.3|7269.3|7283.9|7268.9|7284.3|7269.3|7283.9|7268.9|0
1728923760000|2024-10-14 16:36:00|7283.8|7268.8|7283.9|7268.9|7283.9|7268.9|7283.5|7268.5|2
1728923770000|2024-10-14 16:36:10|||||||||1
1728923780000|2024-10-14 16:36:20|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|0
1728923800000|2024-10-14 16:36:40|7282.9|7267.9|7282.9|7267.9|7283.3|7268.3|7282.9|7267.9|5
1728923850000|2024-10-14 16:37:30|||||||||5
1728923870000|2024-10-14 16:37:50|7280.9|7265.9|7280.8|7265.8|7280.9|7265.9|7280.8|7265.8|13
1728923880000|2024-10-14 16:38:00|7280|7265|7279.3|7264.3|7280|7265|7279.3|7264.3|1
1728923890000|2024-10-14 16:38:10|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.8|7263.8|1
1728923920000|2024-10-14 16:38:40|7278.8|7263.8|7279.4|7264.4|7279.9|7264.9|7278.4|7263.4|14
1728923940000|2024-10-14 16:39:00|7279.3|7264.3|7278.4|7263.4|7279.3|7264.3|7278.4|7263.4|1
1728923950000|2024-10-14 16:39:10|7278.9|7263.9|7278.8|7263.8|7278.9|7263.9|7278.8|7263.8|2
1728923970000|2024-10-14 16:39:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1728923980000|2024-10-14 16:39:40|||||||||1
1728923990000|2024-10-14 16:39:50|7277.9|7262.9|7277.8|7262.8|7277.9|7262.9|7277.8|7262.8|3
1728924000000|2024-10-14 16:40:00|7276.8|7261.8|7276.3|7261.3|7276.8|7261.8|7276.3|7261.3|0
1728924010000|2024-10-14 16:40:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1728924020000|2024-10-14 16:40:20|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|2
1728924030000|2024-10-14 16:40:30|7277.4|7262.4|7276.8|7261.8|7277.4|7262.4|7276.8|7261.8|11
1728924040000|2024-10-14 16:40:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1728924080000|2024-10-14 16:41:20|||||||||1
1728924090000|2024-10-14 16:41:30|7275.4|7260.4|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|1
1728924130000|2024-10-14 16:42:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1728924180000|2024-10-14 16:43:00|7278.5|7263.5|7276.4|7261.4|7278.5|7263.5|7275.4|7260.4|17
1728924190000|2024-10-14 16:43:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|1
1728924230000|2024-10-14 16:43:50|7275.3|7260.3|7274.4|7259.4|7275.3|7260.3|7274.4|7259.4|1
1728924240000|2024-10-14 16:44:00|7273.9|7258.9|7273.4|7258.4|7273.9|7258.9|7273.4|7258.4|1
1728924260000|2024-10-14 16:44:20|7273.9|7258.9|7272.9|7257.9|7273.9|7258.9|7272.9|7257.9|1
1728924270000|2024-10-14 16:44:30|7273|7258|7273|7258|7273|7258|7273|7258|2
1728924280000|2024-10-14 16:44:40|7273.4|7258.4|7272.9|7257.9|7273.4|7258.4|7272.9|7257.9|11
1728924290000|2024-10-14 16:44:50|7273.7|7258.7|7274|7259|7274|7259|7273.7|7258.7|4
1728924300000|2024-10-14 16:45:00|7273.7|7258.7|7273.7|7258.7|7274.2|7259.2|7273.7|7258.7|1
1728924310000|2024-10-14 16:45:10|7274|7259|7274.2|7259.2|7274.2|7259.2|7273.7|7258.7|3
1728924330000|2024-10-14 16:45:30|7276.7|7261.7|7276.2|7261.2|7277.2|7262.2|7276.2|7261.2|6
1728924370000|2024-10-14 16:46:10|7276|7261|7275.5|7260.5|7276|7261|7275.5|7260.5|1
1728924380000|2024-10-14 16:46:20|7275.7|7260.7|7276|7261|7276|7261|7275.5|7260.5|2
1728924390000|2024-10-14 16:46:30|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|2
1728924440000|2024-10-14 16:47:20|7276|7261|7276.5|7261.5|7276.7|7261.7|7276|7261|1
1728924450000|2024-10-14 16:47:30|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1728924480000|2024-10-14 16:48:00|7274.4|7259.4|7273.7|7258.7|7274.7|7259.7|7273.7|7258.7|14
1728924490000|2024-10-14 16:48:10|||||||||1
1728924510000|2024-10-14 16:48:30|||||||||1
1728924520000|2024-10-14 16:48:40|||||||||1
1728924550000|2024-10-14 16:49:10|||||||||1
1728924560000|2024-10-14 16:49:20|7274.4|7259.4|7274.2|7259.2|7274.4|7259.4|7274.2|7259.2|1
1728924570000|2024-10-14 16:49:30|7274.9|7259.9|7275.7|7260.7|7275.7|7260.7|7274.9|7259.9|1
1728924590000|2024-10-14 16:49:50|7276.2|7261.2|7276.2|7261.2|7276.9|7261.9|7275.7|7260.7|10
1728924600000|2024-10-14 16:50:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|2
1728924610000|2024-10-14 16:50:10|7274.5|7259.5|7274.2|7259.2|7274.5|7259.5|7274.2|7259.2|1
1728924620000|2024-10-14 16:50:20|7274|7259|7273.3|7258.3|7274|7259|7273.3|7258.3|8
1728924630000|2024-10-14 16:50:30|7272.2|7257.2|7271.5|7256.5|7272.2|7257.2|7271.5|7256.5|1
1728924640000|2024-10-14 16:50:40|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1728924650000|2024-10-14 16:50:50|7271|7256|7271|7256|7271|7256|7271|7256|0
1728924660000|2024-10-14 16:51:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.2|7254.2|2
1728924670000|2024-10-14 16:51:10|7271.7|7256.7|7268.2|7253.2|7271.7|7256.7|7268.2|7253.2|4
1728924680000|2024-10-14 16:51:20|7268.8|7253.8|7270|7255|7270|7255|7268.2|7253.2|18
1728924690000|2024-10-14 16:51:30|7268.7|7253.7|7269|7254|7269.7|7254.7|7268.7|7253.7|1
1728924700000|2024-10-14 16:51:40|||||||||1
1728924710000|2024-10-14 16:51:50|7269.5|7254.5|7271.2|7256.2|7271.2|7256.2|7269.5|7254.5|1
1728924730000|2024-10-14 16:52:10|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1728924750000|2024-10-14 16:52:30|7272.2|7257.2|7272|7257|7272.2|7257.2|7271.7|7256.7|2
1728924760000|2024-10-14 16:52:40|7271.7|7256.7|7272|7257|7272|7257|7271.7|7256.7|1
1728924780000|2024-10-14 16:53:00|7271.7|7256.7|7271.5|7256.5|7271.7|7256.7|7271.5|7256.5|2
1728924810000|2024-10-14 16:53:30|7271.3|7256.3|7270.5|7255.5|7271.3|7256.3|7270.5|7255.5|4
1728924870000|2024-10-14 16:54:30|||||||||2
1728924880000|2024-10-14 16:54:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1728924900000|2024-10-14 16:55:00|7269.8|7254.8|7269.5|7254.5|7269.8|7254.8|7269.5|7254.5|1
1728924910000|2024-10-14 16:55:10|||||||||1
1728924930000|2024-10-14 16:55:30|7271|7256|7269.5|7254.5|7271|7256|7269.5|7254.5|2
1728924950000|2024-10-14 16:55:50|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.5|7254.5|1
1728924960000|2024-10-14 16:56:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|9
1728924970000|2024-10-14 16:56:10|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.4|7255.4|2
1728924980000|2024-10-14 16:56:20|7270.8|7255.8|7270.9|7255.9|7270.9|7255.9|7270.4|7255.4|2
1728924990000|2024-10-14 16:56:30|7270.8|7255.8|7270.4|7255.4|7270.8|7255.8|7270.4|7255.4|0
1728925010000|2024-10-14 16:56:50|7270.8|7255.8|7270.9|7255.9|7270.9|7255.9|7270.5|7255.5|3
1728925020000|2024-10-14 16:57:00|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.4|7256.4|2
1728925030000|2024-10-14 16:57:10|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|3
1728925050000|2024-10-14 16:57:30|7271.5|7256.5|7271.3|7256.3|7271.5|7256.5|7271.3|7256.3|1
1728925060000|2024-10-14 16:57:40|7270|7255|7269.9|7254.9|7270|7255|7269.9|7254.9|1
1728925100000|2024-10-14 16:58:20|7269.7|7254.7|7268.9|7253.9|7269.7|7254.7|7268.9|7253.9|2
1728925120000|2024-10-14 16:58:40|7268.2|7253.2|7267.9|7252.9|7268.2|7253.2|7267.9|7252.9|2
1728925130000|2024-10-14 16:58:50|7267.7|7252.7|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|4
1728925140000|2024-10-14 16:59:00|7267.4|7252.4|7266.3|7251.3|7267.4|7252.4|7266.3|7251.3|2
1728925150000|2024-10-14 16:59:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1728925160000|2024-10-14 16:59:20|7264.9|7249.9|7265.6|7250.6|7265.6|7250.6|7264.9|7249.9|0
1728925170000|2024-10-14 16:59:30|7265.9|7250.9|7265.4|7250.4|7265.9|7250.9|7265.4|7250.4|0
1728925180000|2024-10-14 16:59:40|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.4|7250.4|0
1728925190000|2024-10-14 16:59:50|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|2
1728925200000|2024-10-14 17:00:00|7265.9|7250.9|7267.9|7252.9|7268.8|7253.8|7265.9|7250.9|1
1728925210000|2024-10-14 17:00:10|7267.4|7252.4|7267.9|7252.9|7267.9|7252.9|7267.4|7252.4|1
1728925220000|2024-10-14 17:00:20|7267.4|7252.4|7266.3|7251.3|7267.4|7252.4|7266.3|7251.3|2
1728925240000|2024-10-14 17:00:40|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1728925270000|2024-10-14 17:01:10|||||||||1
1728925310000|2024-10-14 17:01:50|7267.8|7252.8|7267.4|7252.4|7270.6|7255.6|7267.4|7252.4|9
1728925320000|2024-10-14 17:02:00|7267.1|7252.1|7266.9|7251.9|7267.6|7252.6|7266.9|7251.9|17
1728925330000|2024-10-14 17:02:10|7266.3|7251.3|7266.6|7251.6|7266.6|7251.6|7266.3|7251.3|1
1728925340000|2024-10-14 17:02:20|7261.6|7246.6|7261.4|7246.4|7261.6|7246.6|7261.4|7246.4|7
1728925350000|2024-10-14 17:02:30|7261.9|7246.9|7262.1|7247.1|7262.1|7247.1|7261.9|7246.9|1
1728925360000|2024-10-14 17:02:40|7262.4|7247.4|7262.9|7247.9|7262.9|7247.9|7262.4|7247.4|1
1728925370000|2024-10-14 17:02:50|7260.8|7245.8|7259.9|7244.9|7260.8|7245.8|7259.9|7244.9|3
1728925390000|2024-10-14 17:03:10|7260.9|7245.9|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|1
1728925400000|2024-10-14 17:03:20|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.4|7247.4|2
1728925410000|2024-10-14 17:03:30|7262.8|7247.8|7262.4|7247.4|7262.8|7247.8|7261.9|7246.9|2
1728925420000|2024-10-14 17:03:40|7260.1|7245.1|7257.6|7242.6|7260.1|7245.1|7257.4|7242.4|57
1728925430000|2024-10-14 17:03:50|7258.1|7243.1|7258.6|7243.6|7258.6|7243.6|7258.1|7243.1|4
1728925440000|2024-10-14 17:04:00|7258.4|7243.4|7258.6|7243.6|7258.6|7243.6|7258.4|7243.4|1
1728925470000|2024-10-14 17:04:30|7258.1|7243.1|7257.9|7242.9|7258.1|7243.1|7257.9|7242.9|3
1728925510000|2024-10-14 17:05:10|||||||||1
1728925530000|2024-10-14 17:05:30|7260.6|7245.6|7260.2|7245.2|7260.6|7245.6|7260.2|7245.2|4
1728925540000|2024-10-14 17:05:40|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1728925550000|2024-10-14 17:05:50|7259.7|7244.7|7259.7|7244.7|7259.8|7244.8|7259.7|7244.7|3
1728925560000|2024-10-14 17:06:00|7259.8|7244.8|7258.7|7243.7|7259.8|7244.8|7258.7|7243.7|4
1728925570000|2024-10-14 17:06:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1728925580000|2024-10-14 17:06:20|||||||||2
1728925590000|2024-10-14 17:06:30|||||||||1
1728925630000|2024-10-14 17:07:10|7259.6|7244.6|7260.1|7245.1|7260.1|7245.1|7259.6|7244.6|0
1728925640000|2024-10-14 17:07:20|7260.3|7245.3|7260.6|7245.6|7261.8|7246.8|7260.3|7245.3|11
1728925670000|2024-10-14 17:07:50|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7
1728925680000|2024-10-14 17:08:00|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|0
1728925690000|2024-10-14 17:08:10|7260.7|7245.7|7260.6|7245.6|7260.7|7245.7|7260.6|7245.6|11
1728925730000|2024-10-14 17:08:50|7260.1|7245.1|7259.6|7244.6|7260.1|7245.1|7259.6|7244.6|2
1728925740000|2024-10-14 17:09:00|7259.8|7244.8|7259.3|7244.3|7259.8|7244.8|7259.3|7244.3|2
1728925750000|2024-10-14 17:09:10|7259.1|7244.1|7259.2|7244.2|7259.2|7244.2|7259.1|7244.1|8
1728925760000|2024-10-14 17:09:20|7259.3|7244.3|7258.6|7243.6|7259.3|7244.3|7258.6|7243.6|0
1728925770000|2024-10-14 17:09:30|7258.8|7243.8|7258.6|7243.6|7258.8|7243.8|7258.1|7243.1|6
1728925780000|2024-10-14 17:09:40|7258.9|7243.9|7258.6|7243.6|7258.9|7243.9|7258.6|7243.6|3
1728925790000|2024-10-14 17:09:50|7260.4|7245.4|7261.4|7246.4|7261.4|7246.4|7260.4|7245.4|2
1728925800000|2024-10-14 17:10:00|7261.1|7246.1|7261.6|7246.6|7262.1|7247.1|7261.1|7246.1|0
1728925820000|2024-10-14 17:10:20|7261.1|7246.1|7261.6|7246.6|7261.6|7246.6|7261.1|7246.1|8
1728925840000|2024-10-14 17:10:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1728925860000|2024-10-14 17:11:00|7261.8|7246.8|7262.9|7247.9|7262.9|7247.9|7261.8|7246.8|5
1728925870000|2024-10-14 17:11:10|7263.4|7248.4|7265.9|7250.9|7266.4|7251.4|7263.4|7248.4|4
1728925890000|2024-10-14 17:11:30|7265.6|7250.6|7268.3|7253.3|7268.4|7253.4|7265.3|7250.3|3
1728925900000|2024-10-14 17:11:40|7268.1|7253.1|7268.9|7253.9|7269.4|7254.4|7267.8|7252.8|2
1728925920000|2024-10-14 17:12:00|7269.3|7254.3|7268.6|7253.6|7269.4|7254.4|7268.6|7253.6|0
1728925940000|2024-10-14 17:12:20|7268.9|7253.9|7269.1|7254.1|7269.1|7254.1|7268.9|7253.9|1
1728925950000|2024-10-14 17:12:30|7269.3|7254.3|7269.1|7254.1|7270.1|7255.1|7269.1|7254.1|3
1728925960000|2024-10-14 17:12:40|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1728925990000|2024-10-14 17:13:10|7268.1|7253.1|7267.4|7252.4|7268.1|7253.1|7267.4|7252.4|1
1728926000000|2024-10-14 17:13:20|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728926010000|2024-10-14 17:13:30|7265.6|7250.6|7264.4|7249.4|7265.6|7250.6|7264.4|7249.4|3
1728926020000|2024-10-14 17:13:40|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|1
1728926030000|2024-10-14 17:13:50|||||||||2
1728926050000|2024-10-14 17:14:10|7264.1|7249.1|7263.7|7248.7|7264.1|7249.1|7263.7|7248.7|4
1728926060000|2024-10-14 17:14:20|7262.4|7247.4|7263.8|7248.8|7263.8|7248.8|7262.4|7247.4|1
1728926070000|2024-10-14 17:14:30|7263.4|7248.4|7263.8|7248.8|7263.8|7248.8|7263.4|7248.4|1
1728926080000|2024-10-14 17:14:40|7262.9|7247.9|7262.7|7247.7|7263.4|7248.4|7262.7|7247.7|0
1728926100000|2024-10-14 17:15:00|7263.1|7248.1|7261.9|7246.9|7263.1|7248.1|7261.9|7246.9|6
1728926110000|2024-10-14 17:15:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1728926130000|2024-10-14 17:15:30|7264.1|7249.1|7263.5|7248.5|7265.5|7250.5|7263.5|7248.5|3
1728926140000|2024-10-14 17:15:40|7264.2|7249.2|7267.5|7252.5|7267.5|7252.5|7264.2|7249.2|4
1728926150000|2024-10-14 17:15:50|7267|7252|7267|7252|7267|7252|7267|7252|1
1728926170000|2024-10-14 17:16:10|7266.1|7251.1|7266.6|7251.6|7266.6|7251.6|7266.1|7251.1|0
1728926190000|2024-10-14 17:16:30|7266.7|7251.7|7267.1|7252.1|7267.1|7252.1|7266.7|7251.7|0
1728926220000|2024-10-14 17:17:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1728926230000|2024-10-14 17:17:10|7264.8|7249.8|7264.1|7249.1|7265.5|7250.5|7264|7249|20
1728926240000|2024-10-14 17:17:20|7263.6|7248.6|7265|7250|7265.6|7250.6|7263.6|7248.6|4
1728926250000|2024-10-14 17:17:30|7264.6|7249.6|7264|7249|7264.6|7249.6|7263.5|7248.5|4
1728926260000|2024-10-14 17:17:40|||||||||1
1728926280000|2024-10-14 17:18:00|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|1
1728926310000|2024-10-14 17:18:30|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1728926320000|2024-10-14 17:18:40|||||||||1
1728926330000|2024-10-14 17:18:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|4
1728926340000|2024-10-14 17:19:00|||||||||8
1728926350000|2024-10-14 17:19:10|7263.1|7248.1|7263|7248|7263.1|7248.1|7263|7248|1
1728926360000|2024-10-14 17:19:20|||||||||1
1728926400000|2024-10-14 17:20:00|7262.8|7247.8|7262.7|7247.7|7262.8|7247.8|7261.7|7246.7|14
1728926430000|2024-10-14 17:20:30|||||||||1
1728926440000|2024-10-14 17:20:40|7263.9|7248.9|7265.7|7250.7|7265.7|7250.7|7263.9|7248.9|1
1728926480000|2024-10-14 17:21:20|7265.3|7250.3|7264.6|7249.6|7265.3|7250.3|7264.6|7249.6|4
1728926500000|2024-10-14 17:21:40|7264.2|7249.2|7263.8|7248.8|7264.2|7249.2|7263.7|7248.7|0
1728926510000|2024-10-14 17:21:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1728926520000|2024-10-14 17:22:00|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1728926560000|2024-10-14 17:22:40|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|1
1728926570000|2024-10-14 17:22:50|||||||||2
1728926590000|2024-10-14 17:23:10|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1728926600000|2024-10-14 17:23:20|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7264.1|7249.1|15
1728926610000|2024-10-14 17:23:30|7263.7|7248.7|7263.8|7248.8|7263.8|7248.8|7263.7|7248.7|1
1728926620000|2024-10-14 17:23:40|7264.6|7249.6|7268.6|7253.6|7269.5|7254.5|7264.6|7249.6|5
1728926630000|2024-10-14 17:23:50|7268.1|7253.1|7267.2|7252.2|7268.1|7253.1|7267.1|7252.1|0
1728926650000|2024-10-14 17:24:10|7267.6|7252.6|7267.6|7252.6|7269.7|7254.7|7267.6|7252.6|2
1728926670000|2024-10-14 17:24:30|||||||||1
1728926710000|2024-10-14 17:25:10|7267.7|7252.7|7267.9|7252.9|7267.9|7252.9|7267.6|7252.6|6
1728926730000|2024-10-14 17:25:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1728926740000|2024-10-14 17:25:40|7268.1|7253.1|7269.1|7254.1|7269.1|7254.1|7268.1|7253.1|4
1728926750000|2024-10-14 17:25:50|7270.3|7255.3|7271|7256|7271|7256|7270.3|7255.3|4
1728926760000|2024-10-14 17:26:00|7270.6|7255.6|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1728926770000|2024-10-14 17:26:10|7271.1|7256.1|7271|7256|7271.1|7256.1|7271|7256|3
1728926780000|2024-10-14 17:26:20|||||||||1
1728926820000|2024-10-14 17:27:00|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271|7256|0
1728926830000|2024-10-14 17:27:10|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1728926860000|2024-10-14 17:27:40|7270.5|7255.5|7270.6|7255.6|7270.6|7255.6|7270.5|7255.5|5
1728926880000|2024-10-14 17:28:00|||||||||1
1728926910000|2024-10-14 17:28:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1728926920000|2024-10-14 17:28:40|||||||||1
1728926930000|2024-10-14 17:28:50|7270.3|7255.3|7270|7255|7270.5|7255.5|7268.8|7253.8|6
1728926970000|2024-10-14 17:29:30|7269.3|7254.3|7269.3|7254.3|7269.5|7254.5|7269.3|7254.3|1
1728926980000|2024-10-14 17:29:40|||||||||1
1728926990000|2024-10-14 17:29:50|7269.5|7254.5|7269.6|7254.6|7269.6|7254.6|7269.5|7254.5|2
1728927050000|2024-10-14 17:30:50|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|1
1728927070000|2024-10-14 17:31:10|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|0
1728927090000|2024-10-14 17:31:30|||||||||1
1728927110000|2024-10-14 17:31:50|7269|7254|7269|7254|7269|7254|7269|7254|0
1728927160000|2024-10-14 17:32:40|7268.6|7253.6|7268|7253|7268.6|7253.6|7268|7253|15
1728927170000|2024-10-14 17:32:50|||||||||1
1728927190000|2024-10-14 17:33:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1728927210000|2024-10-14 17:33:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1728927220000|2024-10-14 17:33:40|7267.1|7252.1|7264.4|7249.4|7267.1|7252.1|7262.9|7247.9|11
1728927230000|2024-10-14 17:33:50|7263.9|7248.9|7263.4|7248.4|7264.4|7249.4|7263.4|7248.4|3
1728927240000|2024-10-14 17:34:00|||||||||1
1728927250000|2024-10-14 17:34:10|7263.5|7248.5|7263.4|7248.4|7263.5|7248.5|7263.4|7248.4|1
1728927270000|2024-10-14 17:34:30|7263|7248|7263|7248|7263|7248|7263|7248|0
1728927290000|2024-10-14 17:34:50|||||||||1
1728927300000|2024-10-14 17:35:00|7263.4|7248.4|7266.5|7251.5|7266.5|7251.5|7262.9|7247.9|8
1728927310000|2024-10-14 17:35:10|7266.9|7251.9|7267.5|7252.5|7268.5|7253.5|7266.9|7251.9|5
1728927320000|2024-10-14 17:35:20|7268|7253|7268|7253|7268|7253|7268|7253|0
1728927340000|2024-10-14 17:35:40|7267.9|7252.9|7267.5|7252.5|7267.9|7252.9|7267.5|7252.5|1
1728927360000|2024-10-14 17:36:00|7268|7253|7266.5|7251.5|7268|7253|7266.5|7251.5|3
1728927370000|2024-10-14 17:36:10|7266.7|7251.7|7268|7253|7268|7253|7266.7|7251.7|3
1728927380000|2024-10-14 17:36:20|7267.9|7252.9|7267.5|7252.5|7267.9|7252.9|7267.5|7252.5|0
1728927390000|2024-10-14 17:36:30|7267|7252|7267|7252|7267|7252|7267|7252|0
1728927400000|2024-10-14 17:36:40|7266.9|7251.9|7266.5|7251.5|7266.9|7251.9|7266.5|7251.5|2
1728927410000|2024-10-14 17:36:50|7267.2|7252.2|7267.5|7252.5|7267.5|7252.5|7267.2|7252.2|2
1728927440000|2024-10-14 17:37:20|7267|7252|7267|7252|7267|7252|7267|7252|0
1728927450000|2024-10-14 17:37:30|||||||||2
1728927460000|2024-10-14 17:37:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|1
1728927470000|2024-10-14 17:37:50|7269.9|7254.9|7267.5|7252.5|7269.9|7254.9|7267.5|7252.5|5
1728927480000|2024-10-14 17:38:00|7267|7252|7267|7252|7267.5|7252.5|7267|7252|2
1728927490000|2024-10-14 17:38:10|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|4
1728927500000|2024-10-14 17:38:20|7267|7252|7267|7252|7267|7252|7267|7252|8
1728927530000|2024-10-14 17:38:50|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1728927540000|2024-10-14 17:39:00|7266.5|7251.5|7266.6|7251.6|7266.6|7251.6|7266.5|7251.5|3
1728927550000|2024-10-14 17:39:10|7266.7|7251.7|7266.6|7251.6|7266.7|7251.7|7266.6|7251.6|2
1728927570000|2024-10-14 17:39:30|||||||||2
1728927590000|2024-10-14 17:39:50|7267.1|7252.1|7267|7252|7267.1|7252.1|7267|7252|2
1728927600000|2024-10-14 17:40:00|7267.1|7252.1|7267|7252|7267.1|7252.1|7264.5|7249.5|46
1728927610000|2024-10-14 17:40:10|7266.4|7251.4|7266|7251|7266.4|7251.4|7266|7251|1
1728927630000|2024-10-14 17:40:30|7266.4|7251.4|7269.1|7254.1|7269.2|7254.2|7266.4|7251.4|22
1728927650000|2024-10-14 17:40:50|7269.2|7254.2|7269.7|7254.7|7269.7|7254.7|7269.2|7254.2|0
1728927660000|2024-10-14 17:41:00|7269.3|7254.3|7268.2|7253.2|7269.3|7254.3|7268.1|7253.1|0
1728927690000|2024-10-14 17:41:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|3
1728927700000|2024-10-14 17:41:40|7270.2|7255.2|7270.3|7255.3|7270.3|7255.3|7270.2|7255.2|0
1728927710000|2024-10-14 17:41:50|7270.8|7255.8|7270.3|7255.3|7270.8|7255.8|7270.3|7255.3|2
1728927740000|2024-10-14 17:42:20|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1728927750000|2024-10-14 17:42:30|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|2
1728927810000|2024-10-14 17:43:30|||||||||8
1728927820000|2024-10-14 17:43:40|7270.9|7255.9|7271.1|7256.1|7271.6|7256.6|7270.9|7255.9|30
1728927830000|2024-10-14 17:43:50|7271.4|7256.4|7272.9|7257.9|7273.1|7258.1|7271.4|7256.4|3
1728927840000|2024-10-14 17:44:00|7272.8|7257.8|7272.9|7257.9|7273.1|7258.1|7272.8|7257.8|0
1728927850000|2024-10-14 17:44:10|7273.1|7258.1|7272.8|7257.8|7273.1|7258.1|7272.8|7257.8|0
1728927860000|2024-10-14 17:44:20|7272.3|7257.3|7271.8|7256.8|7272.3|7257.3|7271.8|7256.8|0
1728927870000|2024-10-14 17:44:30|7272.1|7257.1|7271.9|7256.9|7272.1|7257.1|7271.9|7256.9|1
1728927880000|2024-10-14 17:44:40|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1728927890000|2024-10-14 17:44:50|7271.4|7256.4|7271.5|7256.5|7272|7257|7271.4|7256.4|1
1728927900000|2024-10-14 17:45:00|7271.3|7256.3|7271.3|7256.3|7271.5|7256.5|7271.3|7256.3|3
1728927910000|2024-10-14 17:45:10|7270|7255|7270|7255|7270|7255|7269.8|7254.8|9
1728927920000|2024-10-14 17:45:20|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|1
1728927930000|2024-10-14 17:45:30|7270|7255|7271.3|7256.3|7271.3|7256.3|7270|7255|3
1728927940000|2024-10-14 17:45:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1728927950000|2024-10-14 17:45:50|7271.3|7256.3|7270.8|7255.8|7271.3|7256.3|7270.8|7255.8|3
1728927960000|2024-10-14 17:46:00|7271|7256|7271.3|7256.3|7271.3|7256.3|7271|7256|1
1728927970000|2024-10-14 17:46:10|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1728927980000|2024-10-14 17:46:20|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1728928000000|2024-10-14 17:46:40|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|0
1728928010000|2024-10-14 17:46:50|7269.8|7254.8|7270.6|7255.6|7270.6|7255.6|7269|7254|3
1728928020000|2024-10-14 17:47:00|7270.3|7255.3|7270.6|7255.6|7270.6|7255.6|7270.3|7255.3|1
1728928060000|2024-10-14 17:47:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1728928070000|2024-10-14 17:47:50|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1728928080000|2024-10-14 17:48:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|1
1728928100000|2024-10-14 17:48:20|||||||||1
1728928110000|2024-10-14 17:48:30|||||||||1
1728928120000|2024-10-14 17:48:40|7270|7255|7270.8|7255.8|7270.8|7255.8|7270|7255|3
1728928130000|2024-10-14 17:48:50|7270.3|7255.3|7270.8|7255.8|7270.8|7255.8|7270.3|7255.3|3
1728928140000|2024-10-14 17:49:00|||||||||1
1728928160000|2024-10-14 17:49:20|||||||||2
1728928180000|2024-10-14 17:49:40|||||||||1
1728928190000|2024-10-14 17:49:50|7271.1|7256.1|7272.3|7257.3|7272.7|7257.7|7271|7256|5
1728928200000|2024-10-14 17:50:00|7272|7257|7271.8|7256.8|7272|7257|7271.8|7256.8|2
1728928210000|2024-10-14 17:50:10|7271.3|7256.3|7270.8|7255.8|7271.3|7256.3|7270.3|7255.3|3
1728928220000|2024-10-14 17:50:20|7271|7256|7271|7256|7271|7256|7271|7256|0
1728928230000|2024-10-14 17:50:30|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271|7256|2
1728928240000|2024-10-14 17:50:40|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1728928250000|2024-10-14 17:50:50|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1728928260000|2024-10-14 17:51:00|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|4
1728928270000|2024-10-14 17:51:10|7271|7256|7269.3|7254.3|7271.3|7256.3|7269.3|7254.3|6
1728928280000|2024-10-14 17:51:20|7269.5|7254.5|7270.7|7255.7|7270.7|7255.7|7269.3|7254.3|4
1728928310000|2024-10-14 17:51:50|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|2
1728928330000|2024-10-14 17:52:10|||||||||1
1728928360000|2024-10-14 17:52:40|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1728928370000|2024-10-14 17:52:50|||||||||1
1728928410000|2024-10-14 17:53:30|||||||||2
1728928420000|2024-10-14 17:53:40|7270|7255|7269.8|7254.8|7270|7255|7269.8|7254.8|17
1728928430000|2024-10-14 17:53:50|7270|7255|7270.3|7255.3|7270.3|7255.3|7270|7255|2
1728928450000|2024-10-14 17:54:10|7270|7255|7270|7255|7270|7255|7270|7255|2
1728928460000|2024-10-14 17:54:20|7270.3|7255.3|7270.7|7255.7|7270.7|7255.7|7270.3|7255.3|5
1728928470000|2024-10-14 17:54:30|7270.6|7255.6|7270.6|7255.6|7270.7|7255.7|7270.6|7255.6|1
1728928480000|2024-10-14 17:54:40|7270.3|7255.3|7270.7|7255.7|7270.7|7255.7|7270.3|7255.3|0
1728928490000|2024-10-14 17:54:50|7270.6|7255.6|7270.2|7255.2|7270.6|7255.6|7270.2|7255.2|1
1728928500000|2024-10-14 17:55:00|7270.3|7255.3|7271.5|7256.5|7271.5|7256.5|7270.3|7255.3|4
1728928510000|2024-10-14 17:55:10|7271.2|7256.2|7271.2|7256.2|7271.3|7256.3|7271.2|7256.2|1
1728928520000|2024-10-14 17:55:20|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|0
1728928530000|2024-10-14 17:55:30|7271.8|7256.8|7272|7257|7272.1|7257.1|7271.8|7256.8|2
1728928540000|2024-10-14 17:55:40|7272.1|7257.1|7272|7257|7272.1|7257.1|7272|7257|2
1728928550000|2024-10-14 17:55:50|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|1
1728928560000|2024-10-14 17:56:00|7272|7257|7273.8|7258.8|7273.8|7258.8|7272|7257|2
1728928570000|2024-10-14 17:56:10|7273.5|7258.5|7275|7260|7275.5|7260.5|7272.8|7257.8|2
1728928580000|2024-10-14 17:56:20|7274.6|7259.6|7275|7260|7275|7260|7274.6|7259.6|1
1728928610000|2024-10-14 17:56:50|||||||||1
1728928620000|2024-10-14 17:57:00|||||||||1
1728928630000|2024-10-14 17:57:10|||||||||6
1728928640000|2024-10-14 17:57:20|||||||||1
1728928650000|2024-10-14 17:57:30|||||||||1
1728928660000|2024-10-14 17:57:40|7274.8|7259.8|7273|7258|7274.8|7259.8|7273|7258|2
1728928670000|2024-10-14 17:57:50|7273.6|7258.6|7273.8|7258.8|7274.5|7259.5|7273.6|7258.6|4
1728928680000|2024-10-14 17:58:00|7274|7259|7272.8|7257.8|7274|7259|7272.8|7257.8|0
1728928690000|2024-10-14 17:58:10|7273.5|7258.5|7272.8|7257.8|7273.5|7258.5|7272.8|7257.8|1
1728928700000|2024-10-14 17:58:20|7273|7258|7273|7258|7273|7258|7272.6|7257.6|4
1728928710000|2024-10-14 17:58:30|7272.6|7257.6|7273|7258|7273|7258|7272.6|7257.6|2
1728928720000|2024-10-14 17:58:40|||||||||1
1728928730000|2024-10-14 17:58:50|7274.5|7259.5|7274.8|7259.8|7275|7260|7274.5|7259.5|6
1728928740000|2024-10-14 17:59:00|||||||||1
1728928750000|2024-10-14 17:59:10|||||||||2
1728928770000|2024-10-14 17:59:30|||||||||1
1728928790000|2024-10-14 17:59:50|7274.7|7259.7|7274|7259|7274.7|7259.7|7274|7259|7
1728928820000|2024-10-14 18:00:20|7275|7260|7275|7260|7275|7260|7275|7260|1
1728928830000|2024-10-14 18:00:30|7276.1|7261.1|7275.7|7260.7|7276.2|7261.2|7275.7|7260.7|26
1728928850000|2024-10-14 18:00:50|7276.8|7261.8|7279|7264|7279.3|7264.3|7276.8|7261.8|15
1728928860000|2024-10-14 18:01:00|7279.3|7264.3|7278.5|7263.5|7279.3|7264.3|7278.5|7263.5|1
1728928870000|2024-10-14 18:01:10|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|2
1728928880000|2024-10-14 18:01:20|7278|7263|7278|7263|7278|7263|7278|7263|1
1728928890000|2024-10-14 18:01:30|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|2
1728928900000|2024-10-14 18:01:40|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|6
1728928910000|2024-10-14 18:01:50|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1728928920000|2024-10-14 18:02:00|7279|7264|7279|7264|7279|7264|7279|7264|0
1728928930000|2024-10-14 18:02:10|7280|7265|7280.5|7265.5|7280.5|7265.5|7280|7265|5
1728928940000|2024-10-14 18:02:20|7280.9|7265.9|7280|7265|7280.9|7265.9|7280|7265|2
1728928960000|2024-10-14 18:02:40|||||||||1
1728928990000|2024-10-14 18:03:10|7279.7|7264.7|7279.2|7264.2|7279.7|7264.7|7278.5|7263.5|22
1728929000000|2024-10-14 18:03:20|||||||||1
1728929010000|2024-10-14 18:03:30|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|19
1728929020000|2024-10-14 18:03:40|7277.9|7262.9|7275.9|7260.9|7277.9|7262.9|7275.9|7260.9|3
1728929030000|2024-10-14 18:03:50|7279.7|7264.7|7280.7|7265.7|7281.1|7266.1|7279.7|7264.7|24
1728929040000|2024-10-14 18:04:00|7280.6|7265.6|7280.6|7265.6|7281.4|7266.4|7280.4|7265.4|18
1728929050000|2024-10-14 18:04:10|7281|7266|7281|7266|7281|7266|7281|7266|0
1728929060000|2024-10-14 18:04:20|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|2
1728929080000|2024-10-14 18:04:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7278.4|7263.4|4
1728929090000|2024-10-14 18:04:50|7279.9|7264.9|7279.4|7264.4|7279.9|7264.9|7279.4|7264.4|2
1728929100000|2024-10-14 18:05:00|7279.2|7264.2|7280.4|7265.4|7280.5|7265.5|7279.2|7264.2|3
1728929110000|2024-10-14 18:05:10|||||||||1
1728929120000|2024-10-14 18:05:20|7280.7|7265.7|7282.2|7267.2|7283.2|7268.2|7280.7|7265.7|9
1728929130000|2024-10-14 18:05:30|7281.7|7266.7|7282.2|7267.2|7282.2|7267.2|7281.7|7266.7|0
1728929140000|2024-10-14 18:05:40|7281.9|7266.9|7281.4|7266.4|7281.9|7266.9|7281.4|7266.4|1
1728929160000|2024-10-14 18:06:00|7281.5|7266.5|7283.4|7268.4|7283.4|7268.4|7281.5|7266.5|23
1728929170000|2024-10-14 18:06:10|7283.6|7268.6|7283.1|7268.1|7283.7|7268.7|7282.6|7267.6|25
1728929180000|2024-10-14 18:06:20|||||||||1
1728929200000|2024-10-14 18:06:40|7283.6|7268.6|7284|7269|7284|7269|7283.6|7268.6|0
1728929220000|2024-10-14 18:07:00|7284.7|7269.7|7284|7269|7285|7270|7284|7269|4
1728929230000|2024-10-14 18:07:10|||||||||3
1728929240000|2024-10-14 18:07:20|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|2
1728929250000|2024-10-14 18:07:30|7284|7269|7284|7269|7284|7269|7284|7269|2
1728929260000|2024-10-14 18:07:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1728929270000|2024-10-14 18:07:50|7284.6|7269.6|7285.5|7270.5|7285.5|7270.5|7284.6|7269.6|2
1728929280000|2024-10-14 18:08:00|7285.4|7270.4|7285|7270|7285.4|7270.4|7285|7270|0
1728929290000|2024-10-14 18:08:10|7285.1|7270.1|7285.1|7270.1|7285.5|7270.5|7285.1|7270.1|0
1728929340000|2024-10-14 18:09:00|7285|7270|7285.1|7270.1|7285.1|7270.1|7285|7270|15
1728929350000|2024-10-14 18:09:10|7285|7270|7285.1|7270.1|7285.1|7270.1|7285|7270|5
1728929360000|2024-10-14 18:09:20|7285|7270|7285|7270|7285|7270|7285|7270|1
1728929370000|2024-10-14 18:09:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|11
1728929380000|2024-10-14 18:09:40|7287|7272|7287.9|7272.9|7287.9|7272.9|7285.5|7270.5|10
1728929390000|2024-10-14 18:09:50|7287.5|7272.5|7288|7273|7288.5|7273.5|7287.5|7272.5|8
1728929400000|2024-10-14 18:10:00|7288.1|7273.1|7283.6|7268.6|7288.5|7273.5|7282|7267|15
1728929410000|2024-10-14 18:10:10|7284.1|7269.1|7284.1|7269.1|7284.9|7269.9|7283.6|7268.6|8
1728929460000|2024-10-14 18:11:00|7284.5|7269.5|7282.7|7267.7|7284.5|7269.5|7282.6|7267.6|24
1728929470000|2024-10-14 18:11:10|7284|7269|7284|7269|7284|7269|7284|7269|0
1728929480000|2024-10-14 18:11:20|||||||||1
1728929490000|2024-10-14 18:11:30|7283.6|7268.6|7283.2|7268.2|7283.6|7268.6|7283.2|7268.2|2
1728929500000|2024-10-14 18:11:40|7283.6|7268.6|7285|7270|7285|7270|7283.6|7268.6|2
1728929520000|2024-10-14 18:12:00|7284.7|7269.7|7284.5|7269.5|7284.7|7269.7|7284.5|7269.5|1
1728929530000|2024-10-14 18:12:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1728929540000|2024-10-14 18:12:20|7284|7269|7284|7269|7284|7269|7284|7269|0
1728929550000|2024-10-14 18:12:30|7284.7|7269.7|7285|7270|7285|7270|7284.5|7269.5|2
1728929560000|2024-10-14 18:12:40|7285.4|7270.4|7286|7271|7286|7271|7285.4|7270.4|3
1728929570000|2024-10-14 18:12:50|7286.6|7271.6|7287.5|7272.5|7287.5|7272.5|7286.5|7271.5|12
1728929580000|2024-10-14 18:13:00|7287.4|7272.4|7282.2|7267.2|7287.4|7272.4|7282.2|7267.2|50
1728929590000|2024-10-14 18:13:10|7281.9|7266.9|7280.6|7265.6|7281.9|7266.9|7280.5|7265.5|9
1728929600000|2024-10-14 18:13:20|7282|7267|7281|7266|7282|7267|7281|7266|7
1728929610000|2024-10-14 18:13:30|7280.6|7265.6|7280.6|7265.6|7281|7266|7280.4|7265.4|14
1728929620000|2024-10-14 18:13:40|7280.5|7265.5|7281|7266|7281|7266|7280.5|7265.5|8
1728929630000|2024-10-14 18:13:50|7281.4|7266.4|7281.5|7266.5|7281.5|7266.5|7281.4|7266.4|12
1728929640000|2024-10-14 18:14:00|7281.9|7266.9|7277.9|7262.9|7281.9|7266.9|7276.5|7261.5|63
1728929650000|2024-10-14 18:14:10|7277.5|7262.5|7274.9|7259.9|7278|7263|7274.9|7259.9|54
1728929660000|2024-10-14 18:14:20|7274.7|7259.7|7275.4|7260.4|7276.4|7261.4|7274.7|7259.7|30
1728929670000|2024-10-14 18:14:30|7275.2|7260.2|7277.9|7262.9|7279|7264|7275.2|7260.2|68
1728929680000|2024-10-14 18:14:40|7277.7|7262.7|7273|7258|7277.7|7262.7|7272.5|7257.5|88
1728929690000|2024-10-14 18:14:50|7272.9|7257.9|7275.7|7260.7|7276.6|7261.6|7272|7257|120
1728929700000|2024-10-14 18:15:00|7276.2|7261.2|7271.4|7256.4|7276.2|7261.2|7271.4|7256.4|14
1728929710000|2024-10-14 18:15:10|7270.9|7255.9|7269.9|7254.9|7270.9|7255.9|7269.9|7254.9|10
1728929720000|2024-10-14 18:15:20|7271|7256|7271.4|7256.4|7272.4|7257.4|7271|7256|10
1728929730000|2024-10-14 18:15:30|7270.4|7255.4|7272.6|7257.6|7272.6|7257.6|7270.4|7255.4|11
1728929740000|2024-10-14 18:15:40|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.4|7257.4|6
1728929750000|2024-10-14 18:15:50|7276.1|7261.1|7278.1|7263.1|7279|7264|7276.1|7261.1|22
1728929760000|2024-10-14 18:16:00|7277.7|7262.7|7279.6|7264.6|7279.6|7264.6|7277.7|7262.7|12
1728929770000|2024-10-14 18:16:10|7282.4|7267.4|7281.4|7266.4|7282.4|7267.4|7281.4|7266.4|5
1728929780000|2024-10-14 18:16:20|7281.5|7266.5|7282.6|7267.6|7282.6|7267.6|7281|7266|5
1728929790000|2024-10-14 18:16:30|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|11
1728929800000|2024-10-14 18:16:40|7282.3|7267.3|7282.7|7267.7|7282.7|7267.7|7282.3|7267.3|1
1728929810000|2024-10-14 18:16:50|7282.3|7267.3|7284.6|7269.6|7285|7270|7282.2|7267.2|17
1728929820000|2024-10-14 18:17:00|7285|7270|7286.6|7271.6|7286.6|7271.6|7285|7270|9
1728929830000|2024-10-14 18:17:10|7286.7|7271.7|7288.8|7273.8|7288.8|7273.8|7286.6|7271.6|3
1728929840000|2024-10-14 18:17:20|7291.1|7276.1|7289|7274|7291.1|7276.1|7288.6|7273.6|17
1728929850000|2024-10-14 18:17:30|7289.2|7274.2|7287.8|7272.8|7289.2|7274.2|7287.8|7272.8|5
1728929860000|2024-10-14 18:17:40|7288.2|7273.2|7286.2|7271.2|7288.6|7273.6|7285.8|7270.8|17
1728929870000|2024-10-14 18:17:50|7285.5|7270.5|7285.1|7270.1|7285.5|7270.5|7285|7270|1
1728929880000|2024-10-14 18:18:00|7285|7270|7285.3|7270.3|7285.3|7270.3|7285|7270|2
1728929890000|2024-10-14 18:18:10|7285.7|7270.7|7285.1|7270.1|7285.7|7270.7|7285.1|7270.1|3
1728929910000|2024-10-14 18:18:30|7285.5|7270.5|7285.1|7270.1|7285.6|7270.6|7285.1|7270.1|3
1728929940000|2024-10-14 18:19:00|7285.5|7270.5|7286.5|7271.5|7286.6|7271.6|7285.5|7270.5|3
1728929950000|2024-10-14 18:19:10|7286|7271|7286|7271|7286.1|7271.1|7286|7271|4
1728929960000|2024-10-14 18:19:20|7286.1|7271.1|7286.2|7271.2|7286.6|7271.6|7286.1|7271.1|1
1728929970000|2024-10-14 18:19:30|7286.6|7271.6|7287.5|7272.5|7287.6|7272.6|7286|7271|1
1728929980000|2024-10-14 18:19:40|7287.6|7272.6|7288|7273|7289.1|7274.1|7287.6|7272.6|24
1728929990000|2024-10-14 18:19:50|7287.8|7272.8|7287.9|7272.9|7287.9|7272.9|7286.4|7271.4|12
1728954000000|2024-10-15 01:00:00|7276.6|7261.6|7281|7266|7281|7266|7276.5|7261.5|8
1728954030000|2024-10-15 01:00:30|7281.7|7266.7|7284.7|7269.7|7284.9|7269.9|7281.7|7266.7|0
1728954040000|2024-10-15 01:00:40|7283.5|7268.5|7284.4|7269.4|7286|7271|7283.5|7268.5|7
1728954050000|2024-10-15 01:00:50|7284.7|7269.7|7286.5|7271.5|7286.5|7271.5|7284.2|7269.2|3
1728954060000|2024-10-15 01:01:00|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1728954070000|2024-10-15 01:01:10|7285.7|7270.7|7285.9|7270.9|7285.9|7270.9|7285.5|7270.5|4
1728954120000|2024-10-15 01:02:00|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1728954160000|2024-10-15 01:02:40|7283.3|7268.3|7282.9|7267.9|7283.3|7268.3|7282.9|7267.9|0
1728954270000|2024-10-15 01:04:30|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1728954300000|2024-10-15 01:05:00|||||||||1
1728954310000|2024-10-15 01:05:10|7281.7|7266.7|7281.4|7266.4|7281.7|7266.7|7281.4|7266.4|1
1728954330000|2024-10-15 01:05:30|7281.1|7266.1|7277.4|7262.4|7281.1|7266.1|7277.4|7262.4|8
1728954340000|2024-10-15 01:05:40|7277.3|7262.3|7276.9|7261.9|7277.3|7262.3|7276.9|7261.9|2
1728954430000|2024-10-15 01:07:10|||||||||2
1728954460000|2024-10-15 01:07:40|7277|7262|7277.3|7262.3|7277.3|7262.3|7276.9|7261.9|5
1728954500000|2024-10-15 01:08:20|||||||||1
1728954520000|2024-10-15 01:08:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1728954540000|2024-10-15 01:09:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1728954640000|2024-10-15 01:10:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1728954670000|2024-10-15 01:11:10|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1728954700000|2024-10-15 01:11:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1728954720000|2024-10-15 01:12:00|7276.1|7261.1|7274.5|7259.5|7276.5|7261.5|7274|7259|8
1728954730000|2024-10-15 01:12:10|7275.5|7260.5|7275|7260|7275.5|7260.5|7275|7260|6
1728954750000|2024-10-15 01:12:30|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1728954760000|2024-10-15 01:12:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1728954790000|2024-10-15 01:13:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|1
1728955020000|2024-10-15 01:17:00|7275.2|7260.2|7274.4|7259.4|7275.2|7260.2|7274.4|7259.4|0
1728955080000|2024-10-15 01:18:00|7274|7259|7271.8|7256.8|7274|7259|7271.8|7256.8|3
1728955090000|2024-10-15 01:18:10|7271.1|7256.1|7270.4|7255.4|7271.4|7256.4|7270.4|7255.4|0
1728955150000|2024-10-15 01:19:10|7269.4|7254.4|7267.4|7252.4|7269.4|7254.4|7267.4|7252.4|7
1728955210000|2024-10-15 01:20:10|||||||||1
1728955230000|2024-10-15 01:20:30|||||||||1
1728955320000|2024-10-15 01:22:00|7267|7252|7267.3|7252.3|7267.3|7252.3|7266.9|7251.9|0
1728955330000|2024-10-15 01:22:10|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1728955470000|2024-10-15 01:24:30|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|2
1728955530000|2024-10-15 01:25:30|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|1
1728955540000|2024-10-15 01:25:40|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728955620000|2024-10-15 01:27:00|7267.2|7252.2|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|0
1728955630000|2024-10-15 01:27:10|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728955720000|2024-10-15 01:28:40|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1728955740000|2024-10-15 01:29:00|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728955750000|2024-10-15 01:29:10|7267.5|7252.5|7267.3|7252.3|7267.7|7252.7|7267.3|7252.3|0
1728955800000|2024-10-15 01:30:00|7266.5|7251.5|7262.9|7247.9|7266.5|7251.5|7262.9|7247.9|3
1728955810000|2024-10-15 01:30:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1728955820000|2024-10-15 01:30:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1728955830000|2024-10-15 01:30:30|7262.7|7247.7|7263.8|7248.8|7263.8|7248.8|7262.7|7247.7|0
1728955920000|2024-10-15 01:32:00|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|2
1728955960000|2024-10-15 01:32:40|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1728956020000|2024-10-15 01:33:40|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|1
1728956030000|2024-10-15 01:33:50|7264.2|7249.2|7263.7|7248.7|7264.2|7249.2|7263.7|7248.7|0
1728956040000|2024-10-15 01:34:00|7264.1|7249.1|7264.4|7249.4|7264.4|7249.4|7263.7|7248.7|1
1728956120000|2024-10-15 01:35:20|7264.3|7249.3|7264|7249|7264.3|7249.3|7264|7249|0
1728956130000|2024-10-15 01:35:30|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728956140000|2024-10-15 01:35:40|7264.3|7249.3|7263.5|7248.5|7264.3|7249.3|7263.5|7248.5|0
1728956230000|2024-10-15 01:37:10|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1728956240000|2024-10-15 01:37:20|7262.8|7247.8|7262.4|7247.4|7262.8|7247.8|7262.4|7247.4|2
1728956250000|2024-10-15 01:37:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1728956380000|2024-10-15 01:39:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728956410000|2024-10-15 01:40:10|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1728956430000|2024-10-15 01:40:30|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728956460000|2024-10-15 01:41:00|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1728956490000|2024-10-15 01:41:30|7261.7|7246.7|7261.2|7246.2|7261.7|7246.7|7261.2|7246.2|1
1728956670000|2024-10-15 01:44:30|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1728956790000|2024-10-15 01:46:30|7261.2|7246.2|7262.1|7247.1|7262.2|7247.2|7261.2|7246.2|2
1728956900000|2024-10-15 01:48:20|7262.2|7247.2|7262.7|7247.7|7262.7|7247.7|7262.2|7247.2|1
1728956930000|2024-10-15 01:48:50|7263.1|7248.1|7262.9|7247.9|7263.1|7248.1|7262.9|7247.9|0
1728956970000|2024-10-15 01:49:30|7262.4|7247.4|7262.6|7247.6|7262.6|7247.6|7262.4|7247.4|0
1728956980000|2024-10-15 01:49:40|7262.8|7247.8|7262.4|7247.4|7262.9|7247.9|7262.4|7247.4|0
1728957030000|2024-10-15 01:50:30|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1728957040000|2024-10-15 01:50:40|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1728957070000|2024-10-15 01:51:10|7263.3|7248.3|7263.6|7248.6|7263.6|7248.6|7263.3|7248.3|0
1728957080000|2024-10-15 01:51:20|7264.4|7249.4|7265.7|7250.7|7265.7|7250.7|7264.4|7249.4|0
1728957100000|2024-10-15 01:51:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1728957130000|2024-10-15 01:52:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728957160000|2024-10-15 01:52:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1728957180000|2024-10-15 01:53:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728957300000|2024-10-15 01:55:00|7274|7259|7274.1|7259.1|7274.8|7259.8|7274|7259|4
1728957310000|2024-10-15 01:55:10|7272.1|7257.1|7269.2|7254.2|7272.1|7257.1|7269.2|7254.2|0
1728957320000|2024-10-15 01:55:20|7268.8|7253.8|7270.3|7255.3|7270.3|7255.3|7268.8|7253.8|2
1728957330000|2024-10-15 01:55:30|7271.8|7256.8|7273.2|7258.2|7273.2|7258.2|7271.8|7256.8|1
1728957340000|2024-10-15 01:55:40|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1728957450000|2024-10-15 01:57:30|7272.3|7257.3|7272.2|7257.2|7272.3|7257.3|7272.2|7257.2|0
1728957460000|2024-10-15 01:57:40|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1728957480000|2024-10-15 01:58:00|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|5
1728957490000|2024-10-15 01:58:10|7264.2|7249.2|7262.1|7247.1|7264.2|7249.2|7262.1|7247.1|1
1728957560000|2024-10-15 01:59:20|||||||||1
1728957580000|2024-10-15 01:59:40|||||||||1
1728957600000|2024-10-15 02:00:00|||||||||1
1728957620000|2024-10-15 02:00:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1728957660000|2024-10-15 02:01:00|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1728957730000|2024-10-15 02:02:10|7262|7247|7263.2|7248.2|7263.2|7248.2|7262|7247|7
1728957770000|2024-10-15 02:02:50|7263.5|7248.5|7264.2|7249.2|7264.2|7249.2|7263.5|7248.5|0
1728957780000|2024-10-15 02:03:00|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|1
1728957790000|2024-10-15 02:03:10|7264.2|7249.2|7267.3|7252.3|7267.3|7252.3|7264.2|7249.2|1
1728957810000|2024-10-15 02:03:30|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1728957840000|2024-10-15 02:04:00|7267.2|7252.2|7267.3|7252.3|7267.3|7252.3|7267.2|7252.2|0
1728957850000|2024-10-15 02:04:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1728957880000|2024-10-15 02:04:40|7267|7252|7266.7|7251.7|7267|7252|7266.7|7251.7|1
1728957990000|2024-10-15 02:06:30|7266.6|7251.6|7265.8|7250.8|7266.6|7251.6|7265.8|7250.8|0
1728958000000|2024-10-15 02:06:40|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1728958050000|2024-10-15 02:07:30|7266.3|7251.3|7266.7|7251.7|7266.7|7251.7|7266.3|7251.3|0
1728958200000|2024-10-15 02:10:00|7266.2|7251.2|7266.2|7251.2|7266.7|7251.7|7266.2|7251.2|0
1728958210000|2024-10-15 02:10:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|0
1728958220000|2024-10-15 02:10:20|7266.6|7251.6|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|0
1728958230000|2024-10-15 02:10:30|7266.6|7251.6|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|0
1728958240000|2024-10-15 02:10:40|7266.6|7251.6|7266.2|7251.2|7266.6|7251.6|7266.2|7251.2|0
1728958370000|2024-10-15 02:12:50|7266.4|7251.4|7266.7|7251.7|7266.7|7251.7|7266.4|7251.4|0
1728958390000|2024-10-15 02:13:10|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1728958400000|2024-10-15 02:13:20|7266.4|7251.4|7266.7|7251.7|7266.7|7251.7|7266.4|7251.4|0
1728958490000|2024-10-15 02:14:50|7267.5|7252.5|7267.7|7252.7|7267.7|7252.7|7267.5|7252.5|1
1728958550000|2024-10-15 02:15:50|7268.4|7253.4|7269.4|7254.4|7269.4|7254.4|7268.4|7253.4|0
1728958600000|2024-10-15 02:16:40|7268.9|7253.9|7268.6|7253.6|7268.9|7253.9|7268.5|7253.5|0
1728958620000|2024-10-15 02:17:00|7269|7254|7269|7254|7269|7254|7269|7254|0
1728958650000|2024-10-15 02:17:30|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1728958660000|2024-10-15 02:17:40|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1728958680000|2024-10-15 02:18:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1728958770000|2024-10-15 02:19:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728958910000|2024-10-15 02:21:50|7268.6|7253.6|7269|7254|7269|7254|7268.5|7253.5|0
1728958920000|2024-10-15 02:22:00|7268.9|7253.9|7268.5|7253.5|7269|7254|7268.5|7253.5|0
1728959100000|2024-10-15 02:25:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1728959270000|2024-10-15 02:27:50|7269|7254|7268.9|7253.9|7269|7254|7268.9|7253.9|0
1728959750000|2024-10-15 02:35:50|7269|7254|7269.5|7254.5|7269.5|7254.5|7269|7254|0
1728959760000|2024-10-15 02:36:00|7269.9|7254.9|7269.4|7254.4|7271.1|7256.1|7269.3|7254.3|3
1728959860000|2024-10-15 02:37:40|7266.3|7251.3|7265.9|7250.9|7266.3|7251.3|7265.8|7250.8|1
1728959970000|2024-10-15 02:39:30|||||||||2
1728960150000|2024-10-15 02:42:30|7265.5|7250.5|7260.8|7245.8|7265.5|7250.5|7260.8|7245.8|5
1728960160000|2024-10-15 02:42:40|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1728960170000|2024-10-15 02:42:50|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|2
1728960180000|2024-10-15 02:43:00|7261.9|7246.9|7265.7|7250.7|7265.7|7250.7|7261.9|7246.9|1
1728960200000|2024-10-15 02:43:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1728960240000|2024-10-15 02:44:00|7266.7|7251.7|7266.8|7251.8|7266.8|7251.8|7266.7|7251.7|0
1728960360000|2024-10-15 02:46:00|7266.3|7251.3|7266.8|7251.8|7266.8|7251.8|7266.3|7251.3|0
1728960370000|2024-10-15 02:46:10|7266.7|7251.7|7266.4|7251.4|7266.7|7251.7|7266|7251|0
1728960420000|2024-10-15 02:47:00|7266.8|7251.8|7266.3|7251.3|7266.8|7251.8|7266.3|7251.3|0
1728960430000|2024-10-15 02:47:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1728960480000|2024-10-15 02:48:00|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|1
1728960490000|2024-10-15 02:48:10|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1728960530000|2024-10-15 02:48:50|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1728960690000|2024-10-15 02:51:30|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1728960860000|2024-10-15 02:54:20|7267.5|7252.5|7267.7|7252.7|7268.5|7253.5|7267.5|7252.5|1
1728960870000|2024-10-15 02:54:30|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728960880000|2024-10-15 02:54:40|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1728960900000|2024-10-15 02:55:00|7267|7252|7266.9|7251.9|7267|7252|7266.9|7251.9|0
1728960920000|2024-10-15 02:55:20|7267|7252|7267|7252|7267|7252|7267|7252|0
1728960930000|2024-10-15 02:55:30|7267.1|7252.1|7267.4|7252.4|7267.4|7252.4|7267.1|7252.1|0
1728960940000|2024-10-15 02:55:40|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1728960970000|2024-10-15 02:56:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1728961050000|2024-10-15 02:57:30|7269.4|7254.4|7269.9|7254.9|7270|7255|7269.4|7254.4|0
1728961060000|2024-10-15 02:57:40|7271.8|7256.8|7269.4|7254.4|7271.8|7256.8|7269.4|7254.4|1
1728961090000|2024-10-15 02:58:10|7269.5|7254.5|7269.9|7254.9|7269.9|7254.9|7269.5|7254.5|0
1728961140000|2024-10-15 02:59:00|||||||||2
1728961300000|2024-10-15 03:01:40|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1728961320000|2024-10-15 03:02:00|7269.6|7254.6|7269.4|7254.4|7269.6|7254.6|7269.4|7254.4|3
1728961500000|2024-10-15 03:05:00|7268.9|7253.9|7264.8|7249.8|7268.9|7253.9|7264.8|7249.8|3
1728961520000|2024-10-15 03:05:20|||||||||1
1728961590000|2024-10-15 03:06:30|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1728961620000|2024-10-15 03:07:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|2
1728961710000|2024-10-15 03:08:30|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1728961730000|2024-10-15 03:08:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728961740000|2024-10-15 03:09:00|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|0
1728961750000|2024-10-15 03:09:10|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|0
1728961820000|2024-10-15 03:10:20|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.5|7250.5|0
1728962080000|2024-10-15 03:14:40|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728962100000|2024-10-15 03:15:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.5|7250.5|0
1728962150000|2024-10-15 03:15:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728962160000|2024-10-15 03:16:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728962170000|2024-10-15 03:16:10|7265.5|7250.5|7265.7|7250.7|7265.7|7250.7|7265.5|7250.5|0
1728962230000|2024-10-15 03:17:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728962240000|2024-10-15 03:17:20|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962250000|2024-10-15 03:17:30|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728962280000|2024-10-15 03:18:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728962460000|2024-10-15 03:21:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728962470000|2024-10-15 03:21:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1728962650000|2024-10-15 03:24:10|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962670000|2024-10-15 03:24:30|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962750000|2024-10-15 03:25:50|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962760000|2024-10-15 03:26:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.5|7250.5|0
1728962770000|2024-10-15 03:26:10|7265.5|7250.5|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|0
1728962780000|2024-10-15 03:26:20|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1728962890000|2024-10-15 03:28:10|7265.8|7250.8|7267.7|7252.7|7267.7|7252.7|7265.8|7250.8|0
1728962920000|2024-10-15 03:28:40|7268|7253|7268|7253|7268|7253|7268|7253|0
1728962950000|2024-10-15 03:29:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1728962980000|2024-10-15 03:29:40|7270.4|7255.4|7271.2|7256.2|7271.2|7256.2|7270.4|7255.4|1
1728962990000|2024-10-15 03:29:50|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|1
1728963010000|2024-10-15 03:30:10|7268.8|7253.8|7269.9|7254.9|7269.9|7254.9|7268.8|7253.8|12
1728963040000|2024-10-15 03:30:40|7267.2|7252.2|7266.9|7251.9|7267.2|7252.2|7266.9|7251.9|1
1728963050000|2024-10-15 03:30:50|7266.8|7251.8|7266.7|7251.7|7267.2|7252.2|7266.3|7251.3|0
1728963070000|2024-10-15 03:31:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1728963100000|2024-10-15 03:31:40|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|2
1728963120000|2024-10-15 03:32:00|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1728963230000|2024-10-15 03:33:50|7266.8|7251.8|7266.7|7251.7|7266.8|7251.8|7266.7|7251.7|0
1728963300000|2024-10-15 03:35:00|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|1
1728963480000|2024-10-15 03:38:00|7268|7253|7268|7253|7268|7253|7268|7253|5
1728963490000|2024-10-15 03:38:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1728963590000|2024-10-15 03:39:50|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1728963730000|2024-10-15 03:42:10|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1728963780000|2024-10-15 03:43:00|7266.8|7251.8|7266.9|7251.9|7266.9|7251.9|7266.8|7251.8|0
1728963790000|2024-10-15 03:43:10|7266.8|7251.8|7266.8|7251.8|7266.9|7251.9|7266.8|7251.8|0
1728964010000|2024-10-15 03:46:50|7267|7252|7267.1|7252.1|7267.2|7252.2|7267|7252|1
1728964020000|2024-10-15 03:47:00|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964030000|2024-10-15 03:47:10|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964040000|2024-10-15 03:47:20|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964050000|2024-10-15 03:47:30|7267.1|7252.1|7267.2|7252.2|7267.3|7252.3|7267.1|7252.1|0
1728964060000|2024-10-15 03:47:40|7267.1|7252.1|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|0
1728964130000|2024-10-15 03:48:50|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1728964140000|2024-10-15 03:49:00|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964150000|2024-10-15 03:49:10|7267.1|7252.1|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|0
1728964160000|2024-10-15 03:49:20|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964170000|2024-10-15 03:49:30|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964180000|2024-10-15 03:49:40|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964190000|2024-10-15 03:49:50|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964200000|2024-10-15 03:50:00|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964210000|2024-10-15 03:50:10|7267.1|7252.1|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|0
1728964220000|2024-10-15 03:50:20|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964230000|2024-10-15 03:50:30|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964240000|2024-10-15 03:50:40|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964250000|2024-10-15 03:50:50|7267.1|7252.1|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964260000|2024-10-15 03:51:00|7267.1|7252.1|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|0
1728964270000|2024-10-15 03:51:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.1|7252.1|0
1728964280000|2024-10-15 03:51:20|7267.1|7252.1|7268.5|7253.5|7269.1|7254.1|7266.7|7251.7|1
1728964310000|2024-10-15 03:51:50|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1728964320000|2024-10-15 03:52:00|7268.1|7253.1|7268.1|7253.1|7268.6|7253.6|7267.7|7252.7|0
1728964330000|2024-10-15 03:52:10|7268.6|7253.6|7268.1|7253.1|7268.6|7253.6|7267.7|7252.7|0
1728964590000|2024-10-15 03:56:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728965110000|2024-10-15 04:05:10|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1728965150000|2024-10-15 04:05:50|7269.1|7254.1|7269.5|7254.5|7269.5|7254.5|7269.1|7254.1|0
1728965160000|2024-10-15 04:06:00|7269|7254|7268.7|7253.7|7269.1|7254.1|7268.3|7253.3|0
1728965170000|2024-10-15 04:06:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1728965180000|2024-10-15 04:06:20|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|2
1728965210000|2024-10-15 04:06:50|7270.4|7255.4|7270.3|7255.3|7270.4|7255.4|7270.3|7255.3|0
1728965290000|2024-10-15 04:08:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1728965310000|2024-10-15 04:08:30|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1728965410000|2024-10-15 04:10:10|7270.4|7255.4|7270.3|7255.3|7270.4|7255.4|7270.3|7255.3|0
1728965450000|2024-10-15 04:10:50|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1728965540000|2024-10-15 04:12:20|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|0
1728965580000|2024-10-15 04:13:00|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|0
1728965590000|2024-10-15 04:13:10|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|0
1728965600000|2024-10-15 04:13:20|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|0
1728965610000|2024-10-15 04:13:30|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|0
1728965620000|2024-10-15 04:13:40|7270.3|7255.3|7271.1|7256.1|7271.1|7256.1|7270.3|7255.3|0
1728965650000|2024-10-15 04:14:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1728965930000|2024-10-15 04:18:50|7269.2|7254.2|7267.6|7252.6|7269.2|7254.2|7267.6|7252.6|2
1728965940000|2024-10-15 04:19:00|7267.7|7252.7|7267.7|7252.7|7268.1|7253.1|7267.7|7252.7|1
1728965980000|2024-10-15 04:19:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1728965990000|2024-10-15 04:19:50|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1728966190000|2024-10-15 04:23:10|7268|7253|7268|7253|7268|7253|7268|7253|0
1728966210000|2024-10-15 04:23:30|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1728966270000|2024-10-15 04:24:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1728966280000|2024-10-15 04:24:40|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1728966290000|2024-10-15 04:24:50|7272.5|7257.5|7273.1|7258.1|7273.1|7258.1|7272.5|7257.5|0
1728966300000|2024-10-15 04:25:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1728966310000|2024-10-15 04:25:10|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1728966340000|2024-10-15 04:25:40|7271.2|7256.2|7271.1|7256.1|7271.5|7256.5|7271.1|7256.1|11
1728966360000|2024-10-15 04:26:00|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1728966500000|2024-10-15 04:28:20|7271|7256|7271|7256|7271|7256|7271|7256|1
1728966510000|2024-10-15 04:28:30|7270.9|7255.9|7267.4|7252.4|7270.9|7255.9|7267.4|7252.4|1
1728966520000|2024-10-15 04:28:40|7267|7252|7266.9|7251.9|7267|7252|7266.9|7251.9|0
1728966540000|2024-10-15 04:29:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1728966840000|2024-10-15 04:34:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1728966900000|2024-10-15 04:35:00|7267.8|7252.8|7268.1|7253.1|7268.1|7253.1|7267.5|7252.5|1
1728966910000|2024-10-15 04:35:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1728967010000|2024-10-15 04:36:50|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1728967020000|2024-10-15 04:37:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1728967220000|2024-10-15 04:40:20|7268.6|7253.6|7268.4|7253.4|7268.6|7253.6|7268.4|7253.4|0
1728967230000|2024-10-15 04:40:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1728967300000|2024-10-15 04:41:40|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1728967950000|2024-10-15 04:52:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|8
1728967960000|2024-10-15 04:52:40|7269.1|7254.1|7269.5|7254.5|7269.6|7254.6|7269.1|7254.1|0
1728967980000|2024-10-15 04:53:00|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1728968030000|2024-10-15 04:53:50|7268.8|7253.8|7268.6|7253.6|7268.8|7253.8|7268.6|7253.6|1
1728968060000|2024-10-15 04:54:20|7264.9|7249.9|7264.3|7249.3|7264.9|7249.9|7264.3|7249.3|3
1728968070000|2024-10-15 04:54:30|7263.9|7248.9|7261.3|7246.3|7263.9|7248.9|7261.3|7246.3|4
1728968080000|2024-10-15 04:54:40|7260.9|7245.9|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|2
1728968100000|2024-10-15 04:55:00|7262.2|7247.2|7262.5|7247.5|7262.5|7247.5|7262.2|7247.2|1
1728968710000|2024-10-15 05:05:10|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728968730000|2024-10-15 05:05:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1728968820000|2024-10-15 05:07:00|7260|7245|7258.8|7243.8|7260|7245|7258.8|7243.8|2
1728968830000|2024-10-15 05:07:10|7258|7243|7258.3|7243.3|7258.3|7243.3|7258|7243|1
1728968840000|2024-10-15 05:07:20|7257.5|7242.5|7258.4|7243.4|7258.4|7243.4|7257.5|7242.5|2
1728968850000|2024-10-15 05:07:30|7258|7243|7258|7243|7258|7243|7258|7243|0
1728968860000|2024-10-15 05:07:40|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1728968870000|2024-10-15 05:07:50|7259.9|7244.9|7259.5|7244.5|7259.9|7244.9|7259.4|7244.4|8
1728968880000|2024-10-15 05:08:00|7260|7245|7260.4|7245.4|7261.8|7246.8|7259.9|7244.9|0
1728968890000|2024-10-15 05:08:10|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1728968900000|2024-10-15 05:08:20|7261.2|7246.2|7261.3|7246.3|7261.3|7246.3|7261.2|7246.2|1
1728968940000|2024-10-15 05:09:00|7261.8|7246.8|7261.9|7246.9|7261.9|7246.9|7261.8|7246.8|0
1728968990000|2024-10-15 05:09:50|7262.2|7247.2|7261.4|7246.4|7262.2|7247.2|7261.4|7246.4|0
1728969090000|2024-10-15 05:11:30|7262|7247|7261.7|7246.7|7262|7247|7261.7|7246.7|0
1728969100000|2024-10-15 05:11:40|7262|7247|7262|7247|7262|7247|7262|7247|0
1728969110000|2024-10-15 05:11:50|7260.8|7245.8|7260.3|7245.3|7260.8|7245.8|7260.3|7245.3|2
1728969140000|2024-10-15 05:12:20|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|1
1728969190000|2024-10-15 05:13:10|||||||||1
1728969280000|2024-10-15 05:14:40|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|2
1728969290000|2024-10-15 05:14:50|7256.8|7241.8|7254.2|7239.2|7256.8|7241.8|7254.2|7239.2|0
1728969310000|2024-10-15 05:15:10|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1728969440000|2024-10-15 05:17:20|7251.4|7236.4|7250.9|7235.9|7252.2|7237.2|7250.9|7235.9|1
1728969450000|2024-10-15 05:17:30|7250.5|7235.5|7250.7|7235.7|7250.7|7235.7|7250.5|7235.5|4
1728969480000|2024-10-15 05:18:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1728969510000|2024-10-15 05:18:30|7248.5|7233.5|7245.8|7230.8|7248.5|7233.5|7245.8|7230.8|25
1728969520000|2024-10-15 05:18:40|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1728969540000|2024-10-15 05:19:00|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1728969550000|2024-10-15 05:19:10|7246.2|7231.2|7246.7|7231.7|7246.7|7231.7|7246.2|7231.2|2
1728969560000|2024-10-15 05:19:20|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|10
1728969580000|2024-10-15 05:19:40|||||||||5
1728969600000|2024-10-15 05:20:00|7247|7232|7247|7232|7247|7232|7247|7232|0
1728969610000|2024-10-15 05:20:10|7245|7230|7246.8|7231.8|7246.8|7231.8|7245|7230|47
1728969670000|2024-10-15 05:21:10|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|2
1728969680000|2024-10-15 05:21:20|7245.9|7230.9|7245.2|7230.2|7245.9|7230.9|7245.2|7230.2|2
1728969740000|2024-10-15 05:22:20|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|2
1728969750000|2024-10-15 05:22:30|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|0
1728969780000|2024-10-15 05:23:00|7246|7231|7246|7231|7246|7231|7246|7231|0
1728969810000|2024-10-15 05:23:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1728969890000|2024-10-15 05:24:50|7246.2|7231.2|7246.3|7231.3|7246.3|7231.3|7246.2|7231.2|0
1728969900000|2024-10-15 05:25:00|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1728969910000|2024-10-15 05:25:10|7246.1|7231.1|7245.7|7230.7|7246.1|7231.1|7245.7|7230.7|0
1728969950000|2024-10-15 05:25:50|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1728970100000|2024-10-15 05:28:20|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|1
1728970170000|2024-10-15 05:29:30|7246.3|7231.3|7251.1|7236.1|7251.2|7236.2|7246.3|7231.3|15
1728970180000|2024-10-15 05:29:40|7251.2|7236.2|7250.4|7235.4|7251.7|7236.7|7250.3|7235.3|0
1728970190000|2024-10-15 05:29:50|7250.3|7235.3|7250.3|7235.3|7250.9|7235.9|7250.3|7235.3|0
1728970200000|2024-10-15 05:30:00|7250.4|7235.4|7249.9|7234.9|7250.9|7235.9|7249.9|7234.9|0
1728970210000|2024-10-15 05:30:10|7250|7235|7249.9|7234.9|7250|7235|7249.9|7234.9|0
1728970220000|2024-10-15 05:30:20|7249.5|7234.5|7243.8|7228.8|7249.5|7234.5|7243.8|7228.8|4
1728970230000|2024-10-15 05:30:30|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1728970260000|2024-10-15 05:31:00|7243.8|7228.8|7245.3|7230.3|7245.3|7230.3|7243.8|7228.8|4
1728970270000|2024-10-15 05:31:10|7245.8|7230.8|7246.7|7231.7|7247.2|7232.2|7245.8|7230.8|2
1728970290000|2024-10-15 05:31:30|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|0
1728970300000|2024-10-15 05:31:40|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1728970320000|2024-10-15 05:32:00|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|0
1728970330000|2024-10-15 05:32:10|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1728970340000|2024-10-15 05:32:20|7246.9|7231.9|7245.8|7230.8|7246.9|7231.9|7245.8|7230.8|1
1728970350000|2024-10-15 05:32:30|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728970360000|2024-10-15 05:32:40|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1728970370000|2024-10-15 05:32:50|7245.9|7230.9|7245.8|7230.8|7245.9|7230.9|7245.8|7230.8|0
1728970390000|2024-10-15 05:33:10|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728970410000|2024-10-15 05:33:30|7246.3|7231.3|7245.4|7230.4|7246.3|7231.3|7245.4|7230.4|0
1728970420000|2024-10-15 05:33:40|7246.2|7231.2|7246.5|7231.5|7246.5|7231.5|7246.2|7231.2|2
1728970430000|2024-10-15 05:33:50|7248.2|7233.2|7248.3|7233.3|7248.4|7233.4|7248.2|7233.2|1
1728970440000|2024-10-15 05:34:00|7248.2|7233.2|7247.9|7232.9|7248.2|7233.2|7247.8|7232.8|0
1728970450000|2024-10-15 05:34:10|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1728970470000|2024-10-15 05:34:30|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1728970480000|2024-10-15 05:34:40|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1728970500000|2024-10-15 05:35:00|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1728970510000|2024-10-15 05:35:10|7250.1|7235.1|7250.9|7235.9|7250.9|7235.9|7250.1|7235.1|1
1728970520000|2024-10-15 05:35:20|7250.8|7235.8|7250.3|7235.3|7250.8|7235.8|7250.3|7235.3|0
1728970530000|2024-10-15 05:35:30|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1728970540000|2024-10-15 05:35:40|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1728970560000|2024-10-15 05:36:00|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1728970590000|2024-10-15 05:36:30|7246.8|7231.8|7246|7231|7246.8|7231.8|7246|7231|0
1728970600000|2024-10-15 05:36:40|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1728970620000|2024-10-15 05:37:00|7246.8|7231.8|7247.9|7232.9|7248.2|7233.2|7246.8|7231.8|2
1728970630000|2024-10-15 05:37:10|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1728970660000|2024-10-15 05:37:40|7247.9|7232.9|7248.8|7233.8|7248.8|7233.8|7247.9|7232.9|2
1728970670000|2024-10-15 05:37:50|7249.3|7234.3|7249.4|7234.4|7249.4|7234.4|7249.3|7234.3|2
1728970710000|2024-10-15 05:38:30|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728970720000|2024-10-15 05:38:40|7249.8|7234.8|7249.4|7234.4|7249.9|7234.9|7249.4|7234.4|0
1728970740000|2024-10-15 05:39:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1728970750000|2024-10-15 05:39:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728970770000|2024-10-15 05:39:30|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1728970780000|2024-10-15 05:39:40|7249.7|7234.7|7249.8|7234.8|7249.8|7234.8|7249.7|7234.7|0
1728970800000|2024-10-15 05:40:00|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1728970830000|2024-10-15 05:40:30|7249|7234|7249|7234|7249|7234|7249|7234|0
1728970840000|2024-10-15 05:40:40|7248.9|7233.9|7248.3|7233.3|7248.9|7233.9|7248.3|7233.3|0
1728970860000|2024-10-15 05:41:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.4|7233.4|0
1728970870000|2024-10-15 05:41:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728970900000|2024-10-15 05:41:40|7249.9|7234.9|7250.9|7235.9|7250.9|7235.9|7249.9|7234.9|3
1728970910000|2024-10-15 05:41:50|7249.4|7234.4|7248.8|7233.8|7249.4|7234.4|7247.4|7232.4|2
1728970920000|2024-10-15 05:42:00|7248.4|7233.4|7245.8|7230.8|7248.4|7233.4|7245.4|7230.4|1
1728970930000|2024-10-15 05:42:10|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|0
1728970940000|2024-10-15 05:42:20|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728970980000|2024-10-15 05:43:00|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|0
1728971020000|2024-10-15 05:43:40|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728971050000|2024-10-15 05:44:10|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|0
1728971070000|2024-10-15 05:44:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728971110000|2024-10-15 05:45:10|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|1
1728971120000|2024-10-15 05:45:20|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1728971140000|2024-10-15 05:45:40|7247.8|7232.8|7247.9|7232.9|7247.9|7232.9|7247.8|7232.8|1
1728971150000|2024-10-15 05:45:50|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1728971160000|2024-10-15 05:46:00|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1728971170000|2024-10-15 05:46:10|7248.4|7233.4|7249.7|7234.7|7249.7|7234.7|7248.4|7233.4|5
1728971190000|2024-10-15 05:46:30|7249.3|7234.3|7248.3|7233.3|7249.3|7234.3|7248.3|7233.3|0
1728971200000|2024-10-15 05:46:40|7248.8|7233.8|7249.2|7234.2|7249.2|7234.2|7248.8|7233.8|0
1728971220000|2024-10-15 05:47:00|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|1
1728971230000|2024-10-15 05:47:10|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1728971240000|2024-10-15 05:47:20|7249.2|7234.2|7248.4|7233.4|7249.2|7234.2|7248.4|7233.4|0
1728971250000|2024-10-15 05:47:30|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|14
1728971260000|2024-10-15 05:47:40|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1728971280000|2024-10-15 05:48:00|7252.3|7237.3|7252.9|7237.9|7253.7|7238.7|7252.3|7237.3|7
1728971310000|2024-10-15 05:48:30|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1728971320000|2024-10-15 05:48:40|7254.4|7239.4|7255|7240|7255|7240|7254.4|7239.4|2
1728971340000|2024-10-15 05:49:00|7255.3|7240.3|7254.5|7239.5|7255.3|7240.3|7254.5|7239.5|0
1728971350000|2024-10-15 05:49:10|7255|7240|7255|7240|7255|7240|7255|7240|0
1728971360000|2024-10-15 05:49:20|7256|7241|7256|7241|7256|7241|7256|7241|11
1728971370000|2024-10-15 05:49:30|7255.5|7240.5|7255.4|7240.4|7256|7241|7255.4|7240.4|0
1728971380000|2024-10-15 05:49:40|7255.5|7240.5|7254.8|7239.8|7255.5|7240.5|7254.8|7239.8|0
1728971390000|2024-10-15 05:49:50|7254.9|7239.9|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|0
1728971400000|2024-10-15 05:50:00|7252.7|7237.7|7252.8|7237.8|7252.8|7237.8|7252.7|7237.7|1
1728971410000|2024-10-15 05:50:10|7252.3|7237.3|7251.9|7236.9|7252.4|7237.4|7251.8|7236.8|0
1728971430000|2024-10-15 05:50:30|7251|7236|7251.9|7236.9|7251.9|7236.9|7251|7236|1
1728971440000|2024-10-15 05:50:40|7251|7236|7251.4|7236.4|7251.4|7236.4|7251|7236|0
1728971460000|2024-10-15 05:51:00|7250.4|7235.4|7249.5|7234.5|7250.4|7235.4|7249.5|7234.5|2
1728971490000|2024-10-15 05:51:30|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1728971500000|2024-10-15 05:51:40|7250.8|7235.8|7250.4|7235.4|7250.8|7235.8|7250.4|7235.4|0
1728971510000|2024-10-15 05:51:50|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.4|7235.4|0
1728971520000|2024-10-15 05:52:00|7250.8|7235.8|7251|7236|7251|7236|7250.8|7235.8|0
1728971530000|2024-10-15 05:52:10|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1728971550000|2024-10-15 05:52:30|7249.9|7234.9|7249.7|7234.7|7249.9|7234.9|7249.7|7234.7|1
1728971590000|2024-10-15 05:53:10|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1728971610000|2024-10-15 05:53:30|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1728971650000|2024-10-15 05:54:10|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|1
1728971690000|2024-10-15 05:54:50|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1728971710000|2024-10-15 05:55:10|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1728971720000|2024-10-15 05:55:20|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728971730000|2024-10-15 05:55:30|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1728971800000|2024-10-15 05:56:40|7249.4|7234.4|7249.4|7234.4|7249.5|7234.5|7249.4|7234.4|0
1728971830000|2024-10-15 05:57:10|7249|7234|7249.5|7234.5|7249.5|7234.5|7249|7234|0
1728971840000|2024-10-15 05:57:20|7249.4|7234.4|7249.9|7234.9|7249.9|7234.9|7249.4|7234.4|0
1728971850000|2024-10-15 05:57:30|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1728971860000|2024-10-15 05:57:40|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.4|7234.4|0
1728971880000|2024-10-15 05:58:00|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1728971890000|2024-10-15 05:58:10|7249.3|7234.3|7248.5|7233.5|7249.3|7234.3|7248.5|7233.5|0
1728971900000|2024-10-15 05:58:20|7249|7234|7249|7234|7249|7234|7249|7234|0
1728971910000|2024-10-15 05:58:30|7249.9|7234.9|7247.8|7232.8|7249.9|7234.9|7247.8|7232.8|5
1728971950000|2024-10-15 05:59:10|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1728971970000|2024-10-15 05:59:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|3
1728971980000|2024-10-15 05:59:40|7248.7|7233.7|7248.3|7233.3|7248.7|7233.7|7248.3|7233.3|0
1728971990000|2024-10-15 05:59:50|7253.4|7238.4|7254.8|7239.8|7254.8|7239.8|7253.4|7238.4|1
1728972010000|2024-10-15 06:00:10|7256.4|7241.4|7256.4|7241.4|7256.9|7241.9|7256.4|7241.4|0
1728972020000|2024-10-15 06:00:20|7256.8|7241.8|7254.4|7239.4|7256.8|7241.8|7254.4|7239.4|3
1728972030000|2024-10-15 06:00:30|7254.3|7239.3|7255.4|7240.4|7255.4|7240.4|7254.3|7239.3|0
1728972050000|2024-10-15 06:00:50|7255.6|7240.6|7255.3|7240.3|7255.7|7240.7|7255.3|7240.3|1
1728972060000|2024-10-15 06:01:00|7255.2|7240.2|7254.4|7239.4|7255.2|7240.2|7254.4|7239.4|0
1728972100000|2024-10-15 06:01:40|7254.1|7239.1|7252.9|7237.9|7254.3|7239.3|7252.8|7237.8|1
1728972110000|2024-10-15 06:01:50|7252.8|7237.8|7252.8|7237.8|7253.3|7238.3|7252.6|7237.6|0
1728972150000|2024-10-15 06:02:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1728972160000|2024-10-15 06:02:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1728972200000|2024-10-15 06:03:20|7252.9|7237.9|7253.7|7238.7|7253.7|7238.7|7252.9|7237.9|0
1728972210000|2024-10-15 06:03:30|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1728972240000|2024-10-15 06:04:00|7252.8|7237.8|7253.3|7238.3|7253.3|7238.3|7252.8|7237.8|0
1728972290000|2024-10-15 06:04:50|7254.1|7239.1|7254.3|7239.3|7254.3|7239.3|7254.1|7239.1|1
1728972310000|2024-10-15 06:05:10|7254.2|7239.2|7252.1|7237.1|7254.2|7239.2|7252.1|7237.1|1
1728972340000|2024-10-15 06:05:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1728972360000|2024-10-15 06:06:00|7252.1|7237.1|7252.8|7237.8|7253.3|7238.3|7252.1|7237.1|0
1728972410000|2024-10-15 06:06:50|7252.9|7237.9|7253.3|7238.3|7253.3|7238.3|7252.8|7237.8|0
1728972420000|2024-10-15 06:07:00|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1728972430000|2024-10-15 06:07:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1728972440000|2024-10-15 06:07:20|7252.8|7237.8|7252.8|7237.8|7252.9|7237.9|7252.8|7237.8|0
1728972450000|2024-10-15 06:07:30|7252.9|7237.9|7252.8|7237.8|7252.9|7237.9|7252.8|7237.8|0
1728972460000|2024-10-15 06:07:40|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1728972470000|2024-10-15 06:07:50|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1728972480000|2024-10-15 06:08:00|7252.9|7237.9|7252.8|7237.8|7253.2|7238.2|7252.8|7237.8|0
1728972490000|2024-10-15 06:08:10|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1728972500000|2024-10-15 06:08:20|7252.8|7237.8|7252.9|7237.9|7252.9|7237.9|7252.8|7237.8|0
1728972510000|2024-10-15 06:08:30|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1728972530000|2024-10-15 06:08:50|7252.4|7237.4|7251.9|7236.9|7252.4|7237.4|7251.9|7236.9|1
1728972540000|2024-10-15 06:09:00|7252.3|7237.3|7252.9|7237.9|7253.4|7238.4|7252.3|7237.3|1
1728972550000|2024-10-15 06:09:10|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728972560000|2024-10-15 06:09:20|7251|7236|7250.4|7235.4|7251|7236|7250.4|7235.4|2
1728972570000|2024-10-15 06:09:30|7250.8|7235.8|7250.9|7235.9|7250.9|7235.9|7250.8|7235.8|0
1728972590000|2024-10-15 06:09:50|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1728972610000|2024-10-15 06:10:10|7253.3|7238.3|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|0
1728972620000|2024-10-15 06:10:20|7252.9|7237.9|7251.7|7236.7|7252.9|7237.9|7251.7|7236.7|1
1728972630000|2024-10-15 06:10:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1728972650000|2024-10-15 06:10:50|7251.9|7236.9|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|0
1728972660000|2024-10-15 06:11:00|7251.6|7236.6|7251.2|7236.2|7251.6|7236.6|7251.1|7236.1|0
1728972710000|2024-10-15 06:11:50|7251.1|7236.1|7251.2|7236.2|7251.2|7236.2|7251.1|7236.1|0
1728972720000|2024-10-15 06:12:00|7251.1|7236.1|7251.4|7236.4|7251.6|7236.6|7251.1|7236.1|0
1728972730000|2024-10-15 06:12:10|7251.3|7236.3|7250.6|7235.6|7251.3|7236.3|7250.6|7235.6|0
1728972780000|2024-10-15 06:13:00|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1728972800000|2024-10-15 06:13:20|7251.1|7236.1|7251.4|7236.4|7251.4|7236.4|7251.1|7236.1|0
1728972840000|2024-10-15 06:14:00|7251.6|7236.6|7251.6|7236.6|7252.1|7237.1|7251.1|7236.1|1
1728972850000|2024-10-15 06:14:10|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1728972900000|2024-10-15 06:15:00|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1728972910000|2024-10-15 06:15:10|7249.9|7234.9|7249.3|7234.3|7249.9|7234.9|7249.3|7234.3|1
1728972930000|2024-10-15 06:15:30|7249|7234|7248.8|7233.8|7249|7234|7248.8|7233.8|0
1728972950000|2024-10-15 06:15:50|7249|7234|7248.8|7233.8|7249|7234|7248.8|7233.8|0
1728972960000|2024-10-15 06:16:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728972990000|2024-10-15 06:16:30|7249|7234|7249|7234|7249|7234|7249|7234|0
1728973020000|2024-10-15 06:17:00|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1728973030000|2024-10-15 06:17:10|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728973110000|2024-10-15 06:18:30|7247.7|7232.7|7247.5|7232.5|7247.7|7232.7|7247.5|7232.5|3
1728973130000|2024-10-15 06:18:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1728973140000|2024-10-15 06:19:00|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1728973200000|2024-10-15 06:20:00|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1728973260000|2024-10-15 06:21:00|7248|7233|7247.1|7232.1|7248|7233|7247.1|7232.1|0
1728973300000|2024-10-15 06:21:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|2
1728973320000|2024-10-15 06:22:00|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728973370000|2024-10-15 06:22:50|7247|7232|7246.6|7231.6|7247|7232|7246.6|7231.6|1
1728973440000|2024-10-15 06:24:00|7247.1|7232.1|7246.6|7231.6|7247.1|7232.1|7246.6|7231.6|0
1728973460000|2024-10-15 06:24:20|7247.1|7232.1|7247|7232|7247.1|7232.1|7247|7232|0
1728973470000|2024-10-15 06:24:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1728973480000|2024-10-15 06:24:40|7247.1|7232.1|7247|7232|7247.1|7232.1|7247|7232|0
1728973490000|2024-10-15 06:24:50|7247.1|7232.1|7248.5|7233.5|7248.5|7233.5|7247.1|7232.1|0
1728973510000|2024-10-15 06:25:10|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1728973540000|2024-10-15 06:25:40|7248.3|7233.3|7249.1|7234.1|7249.1|7234.1|7248.3|7233.3|0
1728973560000|2024-10-15 06:26:00|7247.5|7232.5|7246.7|7231.7|7247.5|7232.5|7246.6|7231.6|2
1728973570000|2024-10-15 06:26:10|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1728973600000|2024-10-15 06:26:40|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1728973610000|2024-10-15 06:26:50|7248|7233|7247.6|7232.6|7248|7233|7247.6|7232.6|0
1728973660000|2024-10-15 06:27:40|7250.1|7235.1|7251.3|7236.3|7251.3|7236.3|7250.1|7235.1|2
1728973670000|2024-10-15 06:27:50|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1728973700000|2024-10-15 06:28:20|7251.5|7236.5|7253.1|7238.1|7253.1|7238.1|7251.5|7236.5|0
1728973800000|2024-10-15 06:30:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728973810000|2024-10-15 06:30:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|0
1728973820000|2024-10-15 06:30:20|7253.3|7238.3|7253.5|7238.5|7253.5|7238.5|7253|7238|0
1728973860000|2024-10-15 06:31:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1728973900000|2024-10-15 06:31:40|7254.5|7239.5|7255.5|7240.5|7256|7241|7254.5|7239.5|2
1728973910000|2024-10-15 06:31:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1728973920000|2024-10-15 06:32:00|7256|7241|7256.1|7241.1|7256.1|7241.1|7256|7241|1
1728973930000|2024-10-15 06:32:10|7258.6|7243.6|7261.3|7246.3|7261.3|7246.3|7258.6|7243.6|2
1728973940000|2024-10-15 06:32:20|7262.6|7247.6|7261.6|7246.6|7262.6|7247.6|7261.6|7246.6|0
1728973960000|2024-10-15 06:32:40|7262.1|7247.1|7263|7248|7263|7248|7262.1|7247.1|0
1728974040000|2024-10-15 06:34:00|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1728974090000|2024-10-15 06:34:50|7263.4|7248.4|7262.7|7247.7|7263.4|7248.4|7262.6|7247.6|0
1728974100000|2024-10-15 06:35:00|7263.1|7248.1|7264.2|7249.2|7264.2|7249.2|7263.1|7248.1|2
1728974140000|2024-10-15 06:35:40|7263.8|7248.8|7263.7|7248.7|7263.8|7248.8|7263.7|7248.7|1
1728974160000|2024-10-15 06:36:00|7264.1|7249.1|7263.2|7248.2|7264.1|7249.1|7263.2|7248.2|1
1728974170000|2024-10-15 06:36:10|7262.1|7247.1|7261.1|7246.1|7262.1|7247.1|7261|7246|12
1728974190000|2024-10-15 06:36:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1728974200000|2024-10-15 06:36:40|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1728974210000|2024-10-15 06:36:50|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1728974220000|2024-10-15 06:37:00|7261.5|7246.5|7262.2|7247.2|7262.2|7247.2|7261.1|7246.1|2
1728974230000|2024-10-15 06:37:10|7262.1|7247.1|7261.7|7246.7|7262.2|7247.2|7261.7|7246.7|0
1728974240000|2024-10-15 06:37:20|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.1|7245.1|2
1728974250000|2024-10-15 06:37:30|7260.5|7245.5|7260.2|7245.2|7260.5|7245.5|7260.1|7245.1|0
1728974280000|2024-10-15 06:38:00|7259.7|7244.7|7258.1|7243.1|7259.7|7244.7|7258.1|7243.1|0
1728974350000|2024-10-15 06:39:10|7258.2|7243.2|7254.6|7239.6|7258.2|7243.2|7254.6|7239.6|4
1728974370000|2024-10-15 06:39:30|7254.4|7239.4|7254.6|7239.6|7254.6|7239.6|7254|7239|0
1728974380000|2024-10-15 06:39:40|7254.5|7239.5|7254.1|7239.1|7254.5|7239.5|7254.1|7239.1|0
1728974390000|2024-10-15 06:39:50|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1728974410000|2024-10-15 06:40:10|7255|7240|7255|7240|7255|7240|7255|7240|0
1728974530000|2024-10-15 06:42:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1728974550000|2024-10-15 06:42:30|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1728974570000|2024-10-15 06:42:50|7253.7|7238.7|7253.1|7238.1|7253.7|7238.7|7253.1|7238.1|7
1728974610000|2024-10-15 06:43:30|7252.9|7237.9|7252.5|7237.5|7252.9|7237.9|7252.5|7237.5|0
1728974700000|2024-10-15 06:45:00|7254.6|7239.6|7253.7|7238.7|7254.9|7239.9|7253.5|7238.5|2
1728974770000|2024-10-15 06:46:10|7253|7238|7253|7238|7253|7238|7253|7238|0
1728974780000|2024-10-15 06:46:20|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1728974790000|2024-10-15 06:46:30|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1728974830000|2024-10-15 06:47:10|7255.5|7240.5|7253.7|7238.7|7255.5|7240.5|7253.6|7238.6|2
1728974880000|2024-10-15 06:48:00|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1728974930000|2024-10-15 06:48:50|7254.7|7239.7|7255.1|7240.1|7255.1|7240.1|7254.7|7239.7|0
1728974940000|2024-10-15 06:49:00|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|0
1728974950000|2024-10-15 06:49:10|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1728974960000|2024-10-15 06:49:20|7254.7|7239.7|7252.6|7237.6|7254.7|7239.7|7252.6|7237.6|1
1728974970000|2024-10-15 06:49:30|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1728974980000|2024-10-15 06:49:40|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728975000000|2024-10-15 06:50:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1728975010000|2024-10-15 06:50:10|7252.6|7237.6|7252.5|7237.5|7252.6|7237.6|7252.5|7237.5|0
1728975020000|2024-10-15 06:50:20|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.5|7237.5|0
1728975030000|2024-10-15 06:50:30|7252.5|7237.5|7252.6|7237.6|7252.6|7237.6|7252.5|7237.5|0
1728975060000|2024-10-15 06:51:00|7252|7237|7252.1|7237.1|7252.1|7237.1|7252|7237|0
1728975110000|2024-10-15 06:51:50|7253|7238|7253|7238|7253|7238|7253|7238|0
1728975130000|2024-10-15 06:52:10|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728975190000|2024-10-15 06:53:10|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|0
1728975240000|2024-10-15 06:54:00|7252.6|7237.6|7253.6|7238.6|7253.6|7238.6|7252.6|7237.6|0
1728975260000|2024-10-15 06:54:20|7253.8|7238.8|7254.5|7239.5|7254.6|7239.6|7253.8|7238.8|0
1728975270000|2024-10-15 06:54:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1728975280000|2024-10-15 06:54:40|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1728975300000|2024-10-15 06:55:00|7254.5|7239.5|7256.3|7241.3|7256.4|7241.4|7254.5|7239.5|0
1728975310000|2024-10-15 06:55:10|7256|7241|7256.4|7241.4|7256.4|7241.4|7256|7241|0
1728975340000|2024-10-15 06:55:40|7256.3|7241.3|7255.5|7240.5|7256.3|7241.3|7255.5|7240.5|0
1728975350000|2024-10-15 06:55:50|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1728975360000|2024-10-15 06:56:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1728975390000|2024-10-15 06:56:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1728975440000|2024-10-15 06:57:20|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728975450000|2024-10-15 06:57:30|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1728975460000|2024-10-15 06:57:40|7257.4|7242.4|7257.7|7242.7|7257.7|7242.7|7257.4|7242.4|2
1728975470000|2024-10-15 06:57:50|7258.6|7243.6|7259.1|7244.1|7259.3|7244.3|7258.6|7243.6|0
1728975480000|2024-10-15 06:58:00|7259.5|7244.5|7259.6|7244.6|7259.6|7244.6|7259.2|7244.2|0
1728975500000|2024-10-15 06:58:20|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1728975540000|2024-10-15 06:59:00|7259.6|7244.6|7259.8|7244.8|7259.8|7244.8|7259.6|7244.6|1
1728975580000|2024-10-15 06:59:40|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|1
1728975590000|2024-10-15 06:59:50|7258.7|7243.7|7257.4|7242.4|7258.7|7243.7|7257.4|7242.4|1
1728975600000|2024-10-15 07:00:00|7256.2|7241.2|7255.7|7240.7|7256.5|7241.5|7255.7|7240.7|1
1728975610000|2024-10-15 07:00:10|7255.6|7240.6|7255.6|7240.6|7256.1|7241.1|7255.6|7240.6|0
1728975690000|2024-10-15 07:01:30|7255.2|7240.2|7256.5|7241.5|7256.5|7241.5|7255.2|7240.2|0
1728975710000|2024-10-15 07:01:50|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1728975730000|2024-10-15 07:02:10|7257.5|7242.5|7257.1|7242.1|7257.5|7242.5|7257.1|7242.1|0
1728975760000|2024-10-15 07:02:40|7257.2|7242.2|7257.7|7242.7|7258.1|7243.1|7257.2|7242.2|0
1728975780000|2024-10-15 07:03:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1728975790000|2024-10-15 07:03:10|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1728975800000|2024-10-15 07:03:20|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1728975810000|2024-10-15 07:03:30|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1728975880000|2024-10-15 07:04:40|7254.8|7239.8|7254.4|7239.4|7254.8|7239.8|7254.4|7239.4|7
1728975900000|2024-10-15 07:05:00|7254.3|7239.3|7253.1|7238.1|7254.3|7239.3|7253|7238|0
1728975930000|2024-10-15 07:05:30|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1728975960000|2024-10-15 07:06:00|7253|7238|7253|7238|7253|7238|7253|7238|0
1728976000000|2024-10-15 07:06:40|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1728976020000|2024-10-15 07:07:00|7252.1|7237.1|7250.9|7235.9|7252.5|7237.5|7250.9|7235.9|4
1728976030000|2024-10-15 07:07:10|7250.5|7235.5|7250.5|7235.5|7250.6|7235.6|7250.5|7235.5|0
1728976090000|2024-10-15 07:08:10|7250.4|7235.4|7249.6|7234.6|7250.4|7235.4|7249.6|7234.6|0
1728976100000|2024-10-15 07:08:20|7249.5|7234.5|7249|7234|7249.5|7234.5|7249|7234|0
1728976120000|2024-10-15 07:08:40|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1728976140000|2024-10-15 07:09:00|7248.9|7233.9|7249.4|7234.4|7249.4|7234.4|7248.8|7233.8|0
1728976150000|2024-10-15 07:09:10|7251.3|7236.3|7247.4|7232.4|7251.3|7236.3|7247.4|7232.4|8
1728976170000|2024-10-15 07:09:30|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1728976180000|2024-10-15 07:09:40|7246.9|7231.9|7245|7230|7246.9|7231.9|7245|7230|12
1728976190000|2024-10-15 07:09:50|7245.4|7230.4|7246.4|7231.4|7246.4|7231.4|7245.3|7230.3|3
1728976200000|2024-10-15 07:10:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1728976210000|2024-10-15 07:10:10|7246.1|7231.1|7246.5|7231.5|7246.5|7231.5|7246.1|7231.1|5
1728976230000|2024-10-15 07:10:30|7246|7231|7246|7231|7246|7231|7246|7231|0
1728976260000|2024-10-15 07:11:00|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|3
1728976270000|2024-10-15 07:11:10|7247|7232|7246.5|7231.5|7247|7232|7246.5|7231.5|2
1728976320000|2024-10-15 07:12:00|7246.7|7231.7|7247.1|7232.1|7247.1|7232.1|7246.7|7231.7|0
1728976330000|2024-10-15 07:12:10|||||||||1
1728976390000|2024-10-15 07:13:10|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1728976430000|2024-10-15 07:13:50|7247.4|7232.4|7246.5|7231.5|7247.4|7232.4|7246.5|7231.5|2
1728976500000|2024-10-15 07:15:00|7245.5|7230.5|7245.6|7230.6|7245.6|7230.6|7245.5|7230.5|0
1728976520000|2024-10-15 07:15:20|7245.5|7230.5|7246|7231|7246|7231|7245.5|7230.5|0
1728976530000|2024-10-15 07:15:30|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728976550000|2024-10-15 07:15:50|7245.5|7230.5|7246.2|7231.2|7246.2|7231.2|7245.5|7230.5|1
1728976560000|2024-10-15 07:16:00|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1728976590000|2024-10-15 07:16:30|7245.9|7230.9|7245.8|7230.8|7246.3|7231.3|7245.8|7230.8|0
1728976610000|2024-10-15 07:16:50|7245.9|7230.9|7246.3|7231.3|7246.3|7231.3|7245.9|7230.9|0
1728976650000|2024-10-15 07:17:30|7245.9|7230.9|7250.3|7235.3|7250.3|7235.3|7245.9|7230.9|5
1728976660000|2024-10-15 07:17:40|7249.9|7234.9|7250.3|7235.3|7250.3|7235.3|7249.9|7234.9|1
1728976670000|2024-10-15 07:17:50|7250.8|7235.8|7249.8|7234.8|7250.8|7235.8|7249.8|7234.8|1
1728976680000|2024-10-15 07:18:00|7249.7|7234.7|7249.2|7234.2|7249.7|7234.7|7247.2|7232.2|3
1728976690000|2024-10-15 07:18:10|7248.7|7233.7|7247.4|7232.4|7248.7|7233.7|7247.3|7232.3|2
1728976700000|2024-10-15 07:18:20|7250.1|7235.1|7249.9|7234.9|7250.1|7235.1|7249.9|7234.9|4
1728976710000|2024-10-15 07:18:30|7249.6|7234.6|7249.8|7234.8|7249.9|7234.9|7249.1|7234.1|2
1728976720000|2024-10-15 07:18:40|7249.4|7234.4|7250.6|7235.6|7250.6|7235.6|7249.4|7234.4|2
1728976730000|2024-10-15 07:18:50|7249.9|7234.9|7249.6|7234.6|7249.9|7234.9|7249.6|7234.6|9
1728976740000|2024-10-15 07:19:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|3
1728976770000|2024-10-15 07:19:30|7251.9|7236.9|7251.4|7236.4|7251.9|7236.9|7250.9|7235.9|9
1728976780000|2024-10-15 07:19:40|7250.9|7235.9|7250.9|7235.9|7251.1|7236.1|7250.9|7235.9|2
1728976790000|2024-10-15 07:19:50|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|2
1728976800000|2024-10-15 07:20:00|7250.9|7235.9|7249.6|7234.6|7251.1|7236.1|7249.6|7234.6|9
1728976810000|2024-10-15 07:20:10|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|6
1728976820000|2024-10-15 07:20:20|7250.4|7235.4|7250.9|7235.9|7251.1|7236.1|7250.4|7235.4|1
1728976830000|2024-10-15 07:20:30|7251.1|7236.1|7252.4|7237.4|7252.4|7237.4|7250.9|7235.9|1
1728976840000|2024-10-15 07:20:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1728976860000|2024-10-15 07:21:00|7252.6|7237.6|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|0
1728976870000|2024-10-15 07:21:10|7252.9|7237.9|7253.1|7238.1|7253.1|7238.1|7252.9|7237.9|0
1728976880000|2024-10-15 07:21:20|7252.9|7237.9|7253.1|7238.1|7253.1|7238.1|7252.9|7237.9|0
1728976890000|2024-10-15 07:21:30|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|6
1728976900000|2024-10-15 07:21:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1728976920000|2024-10-15 07:22:00|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1728976950000|2024-10-15 07:22:30|7252.3|7237.3|7251.4|7236.4|7252.3|7237.3|7251.4|7236.4|0
1728976970000|2024-10-15 07:22:50|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1728977000000|2024-10-15 07:23:20|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|1
1728977020000|2024-10-15 07:23:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1728977030000|2024-10-15 07:23:50|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|1
1728977060000|2024-10-15 07:24:20|7255.3|7240.3|7256.3|7241.3|7256.3|7241.3|7255.3|7240.3|2
1728977070000|2024-10-15 07:24:30|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1728977080000|2024-10-15 07:24:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1728977100000|2024-10-15 07:25:00|7256.4|7241.4|7254.2|7239.2|7256.4|7241.4|7253.4|7238.4|1
1728977110000|2024-10-15 07:25:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1728977140000|2024-10-15 07:25:40|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1728977190000|2024-10-15 07:26:30|7252.6|7237.6|7253.2|7238.2|7253.2|7238.2|7252.2|7237.2|3
1728977200000|2024-10-15 07:26:40|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1728977220000|2024-10-15 07:27:00|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1728977240000|2024-10-15 07:27:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|3
1728977270000|2024-10-15 07:27:50|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728977280000|2024-10-15 07:28:00|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1728977300000|2024-10-15 07:28:20|7256.2|7241.2|7256.3|7241.3|7256.3|7241.3|7256.2|7241.2|0
1728977310000|2024-10-15 07:28:30|7256.2|7241.2|7255.8|7240.8|7256.3|7241.3|7255.8|7240.8|0
1728977330000|2024-10-15 07:28:50|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|2
1728977340000|2024-10-15 07:29:00|7255.8|7240.8|7256.2|7241.2|7256.2|7241.2|7255.8|7240.8|8
1728977380000|2024-10-15 07:29:40|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728977400000|2024-10-15 07:30:00|7256.2|7241.2|7255.3|7240.3|7256.2|7241.2|7255.3|7240.3|0
1728977420000|2024-10-15 07:30:20|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728977440000|2024-10-15 07:30:40|7255.7|7240.7|7255.3|7240.3|7255.7|7240.7|7255.3|7240.3|0
1728977460000|2024-10-15 07:31:00|7255.2|7240.2|7255.3|7240.3|7255.3|7240.3|7255.2|7240.2|0
1728977500000|2024-10-15 07:31:40|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|0
1728977510000|2024-10-15 07:31:50|||||||||1
1728977530000|2024-10-15 07:32:10|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1728977580000|2024-10-15 07:33:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1728977650000|2024-10-15 07:34:10|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1728977680000|2024-10-15 07:34:40|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|4
1728977700000|2024-10-15 07:35:00|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|0
1728977710000|2024-10-15 07:35:10|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1728977990000|2024-10-15 07:39:50|7256|7241|7256.1|7241.1|7256.1|7241.1|7256|7241|0
1728978000000|2024-10-15 07:40:00|7256.5|7241.5|7257.8|7242.8|7257.8|7242.8|7256.5|7241.5|0
1728978010000|2024-10-15 07:40:10|7258.1|7243.1|7257.8|7242.8|7258.1|7243.1|7257.7|7242.7|0
1728978080000|2024-10-15 07:41:20|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1728978090000|2024-10-15 07:41:30|7257.6|7242.6|7256|7241|7257.8|7242.8|7255.8|7240.8|5
1728978100000|2024-10-15 07:41:40|7255.8|7240.8|7256.3|7241.3|7256.5|7241.5|7255.8|7240.8|0
1728978110000|2024-10-15 07:41:50|7255.2|7240.2|7255|7240|7255.2|7240.2|7254.8|7239.8|4
1728978120000|2024-10-15 07:42:00|7254.8|7239.8|7254.8|7239.8|7255|7240|7254.8|7239.8|0
1728978130000|2024-10-15 07:42:10|7254.7|7239.7|7254.3|7239.3|7254.7|7239.7|7254.3|7239.3|0
1728978140000|2024-10-15 07:42:20|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1728978170000|2024-10-15 07:42:50|7254.1|7239.1|7254|7239|7254.1|7239.1|7253.8|7238.8|0
1728978180000|2024-10-15 07:43:00|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|2
1728978200000|2024-10-15 07:43:20|7255.2|7240.2|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|1
1728978220000|2024-10-15 07:43:40|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1728978240000|2024-10-15 07:44:00|7254.8|7239.8|7254.7|7239.7|7254.8|7239.8|7254.7|7239.7|2
1728978250000|2024-10-15 07:44:10|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1728978310000|2024-10-15 07:45:10|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1728978320000|2024-10-15 07:45:20|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1728978340000|2024-10-15 07:45:40|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.7|7239.7|0
1728978360000|2024-10-15 07:46:00|7255.1|7240.1|7256.2|7241.2|7256.2|7241.2|7255.1|7240.1|1
1728978370000|2024-10-15 07:46:10|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1728978400000|2024-10-15 07:46:40|7256.1|7241.1|7257|7242|7257|7242|7256.1|7241.1|0
1728978420000|2024-10-15 07:47:00|7257.4|7242.4|7256.6|7241.6|7257.4|7242.4|7256.5|7241.5|0
1728978450000|2024-10-15 07:47:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1728978460000|2024-10-15 07:47:40|7257|7242|7258|7243|7258|7243|7257|7242|2
1728978510000|2024-10-15 07:48:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1728978540000|2024-10-15 07:49:00|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1728978660000|2024-10-15 07:51:00|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1728978720000|2024-10-15 07:52:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1728978730000|2024-10-15 07:52:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1728978760000|2024-10-15 07:52:40|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1728978840000|2024-10-15 07:54:00|7259|7244|7259|7244|7259|7244|7259|7244|1
1728978850000|2024-10-15 07:54:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1728978870000|2024-10-15 07:54:30|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1728978930000|2024-10-15 07:55:30|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|0
1728978950000|2024-10-15 07:55:50|||||||||2
1728978960000|2024-10-15 07:56:00|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1728979000000|2024-10-15 07:56:40|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|0
1728979020000|2024-10-15 07:57:00|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|0
1728979050000|2024-10-15 07:57:30|7259.1|7244.1|7259.2|7244.2|7259.2|7244.2|7259.1|7244.1|0
1728979060000|2024-10-15 07:57:40|7260|7245|7260|7245|7260|7245|7260|7245|0
1728979090000|2024-10-15 07:58:10|7260.1|7245.1|7260|7245|7260.1|7245.1|7260|7245|0
1728979170000|2024-10-15 07:59:30|7261.9|7246.9|7264|7249|7264.5|7249.5|7261.9|7246.9|3
1728979200000|2024-10-15 08:00:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1728979210000|2024-10-15 08:00:10|7264|7249|7264|7249|7264|7249|7264|7249|0
1728979230000|2024-10-15 08:00:30|7264.1|7249.1|7264.5|7249.5|7264.5|7249.5|7264.1|7249.1|0
1728979240000|2024-10-15 08:00:40|7264.1|7249.1|7263.1|7248.1|7264.1|7249.1|7263.1|7248.1|1
1728979280000|2024-10-15 08:01:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|2
1728979290000|2024-10-15 08:01:30|7262|7247|7262|7247|7262|7247|7262|7247|0
1728979300000|2024-10-15 08:01:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728979360000|2024-10-15 08:02:40|7262|7247|7262|7247|7262|7247|7262|7247|1
1728979420000|2024-10-15 08:03:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728979450000|2024-10-15 08:04:10|7262.5|7247.5|7262.4|7247.4|7262.5|7247.5|7262.4|7247.4|0
1728979480000|2024-10-15 08:04:40|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1728979510000|2024-10-15 08:05:10|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1728979600000|2024-10-15 08:06:40|7262.5|7247.5|7262.4|7247.4|7262.5|7247.5|7262.4|7247.4|0
1728979670000|2024-10-15 08:07:50|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1728979680000|2024-10-15 08:08:00|||||||||2
1728979690000|2024-10-15 08:08:10|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1728979710000|2024-10-15 08:08:30|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1728979750000|2024-10-15 08:09:10|7263.5|7248.5|7264.6|7249.6|7265.1|7250.1|7263.5|7248.5|11
1728979760000|2024-10-15 08:09:20|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1728979770000|2024-10-15 08:09:30|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|0
1728979780000|2024-10-15 08:09:40|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|1
1728979810000|2024-10-15 08:10:10|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1728979820000|2024-10-15 08:10:20|7262.8|7247.8|7262.4|7247.4|7262.8|7247.8|7262.4|7247.4|2
1728979840000|2024-10-15 08:10:40|7262|7247|7262|7247|7262|7247|7262|7247|0
1728979860000|2024-10-15 08:11:00|7264.3|7249.3|7264.6|7249.6|7265|7250|7264|7249|1
1728979870000|2024-10-15 08:11:10|7264.4|7249.4|7264.1|7249.1|7264.5|7249.5|7264.1|7249.1|0
1728979890000|2024-10-15 08:11:30|7264|7249|7264|7249|7264|7249|7264|7249|0
1728979940000|2024-10-15 08:12:20|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1728980000000|2024-10-15 08:13:20|||||||||1
1728980090000|2024-10-15 08:14:50|7263.6|7248.6|7263.9|7248.9|7263.9|7248.9|7263.6|7248.6|0
1728980100000|2024-10-15 08:15:00|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1728980110000|2024-10-15 08:15:10|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1728980130000|2024-10-15 08:15:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1728980170000|2024-10-15 08:16:10|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|8
1728980220000|2024-10-15 08:17:00|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1728980310000|2024-10-15 08:18:30|7262|7247|7262|7247|7262|7247|7262|7247|1
1728980350000|2024-10-15 08:19:10|7261.8|7246.8|7261.9|7246.9|7261.9|7246.9|7261.8|7246.8|0
1728980400000|2024-10-15 08:20:00|7261.5|7246.5|7261.6|7246.6|7261.6|7246.6|7261.5|7246.5|0
1728980420000|2024-10-15 08:20:20|7263.6|7248.6|7262.6|7247.6|7263.6|7248.6|7262.6|7247.6|6
1728980430000|2024-10-15 08:20:30|7263|7248|7264.2|7249.2|7264.2|7249.2|7263|7248|1
1728980440000|2024-10-15 08:20:40|7263.5|7248.5|7263|7248|7263.5|7248.5|7263|7248|1
1728980580000|2024-10-15 08:23:00|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1728980600000|2024-10-15 08:23:20|7262.9|7247.9|7261.8|7246.8|7262.9|7247.9|7261.5|7246.5|1
1728980610000|2024-10-15 08:23:30|7261.4|7246.4|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|0
1728980620000|2024-10-15 08:23:40|7260.8|7245.8|7260.4|7245.4|7260.9|7245.9|7260.4|7245.4|1
1728980630000|2024-10-15 08:23:50|||||||||1
1728980640000|2024-10-15 08:24:00|7260|7245|7260|7245|7260|7245|7260|7245|0
1728980660000|2024-10-15 08:24:20|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1728980700000|2024-10-15 08:25:00|7260.5|7245.5|7261.7|7246.7|7261.7|7246.7|7260.5|7245.5|7
1728980710000|2024-10-15 08:25:10|7261.6|7246.6|7261|7246|7261.6|7246.6|7261|7246|0
1728980790000|2024-10-15 08:26:30|7261.4|7246.4|7261.5|7246.5|7261.5|7246.5|7261.4|7246.4|1
1728980820000|2024-10-15 08:27:00|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1728980870000|2024-10-15 08:27:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|2
1728980880000|2024-10-15 08:28:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1728980940000|2024-10-15 08:29:00|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1728981010000|2024-10-15 08:30:10|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1728981020000|2024-10-15 08:30:20|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|1
1728981030000|2024-10-15 08:30:30|7256.5|7241.5|7256|7241|7256.5|7241.5|7256|7241|2
1728981070000|2024-10-15 08:31:10|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256|7241|0
1728981080000|2024-10-15 08:31:20|7256|7241|7256|7241|7256.1|7241.1|7256|7241|0
1728981090000|2024-10-15 08:31:30|7256.1|7241.1|7256|7241|7256.1|7241.1|7256|7241|0
1728981100000|2024-10-15 08:31:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256|7241|0
1728981150000|2024-10-15 08:32:30|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1728981160000|2024-10-15 08:32:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1728981180000|2024-10-15 08:33:00|7256.5|7241.5|7256.9|7241.9|7256.9|7241.9|7256.5|7241.5|0
1728981190000|2024-10-15 08:33:10|7257|7242|7256.1|7241.1|7257.9|7242.9|7256.1|7241.1|6
1728981200000|2024-10-15 08:33:20|7257.3|7242.3|7257.4|7242.4|7257.4|7242.4|7257.3|7242.3|2
1728981210000|2024-10-15 08:33:30|7257|7242|7257|7242|7257|7242|7257|7242|0
1728981270000|2024-10-15 08:34:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1728981300000|2024-10-15 08:35:00|||||||||4
1728981340000|2024-10-15 08:35:40|7257.5|7242.5|7256.5|7241.5|7257.9|7242.9|7256.4|7241.4|4
1728981360000|2024-10-15 08:36:00|7256.9|7241.9|7256.4|7241.4|7256.9|7241.9|7256.4|7241.4|0
1728981370000|2024-10-15 08:36:10|7256.5|7241.5|7256.9|7241.9|7256.9|7241.9|7256.4|7241.4|1
1728981390000|2024-10-15 08:36:30|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|0
1728981430000|2024-10-15 08:37:10|7257.7|7242.7|7255|7240|7257.9|7242.9|7255|7240|4
1728981460000|2024-10-15 08:37:40|7254.8|7239.8|7254.9|7239.9|7254.9|7239.9|7254.8|7239.8|2
1728981470000|2024-10-15 08:37:50|7254.8|7239.8|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|0
1728981480000|2024-10-15 08:38:00|7254.9|7239.9|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|0
1728981510000|2024-10-15 08:38:30|7254.9|7239.9|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|0
1728981550000|2024-10-15 08:39:10|7254.9|7239.9|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|0
1728981640000|2024-10-15 08:40:40|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1728981660000|2024-10-15 08:41:00|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1728981710000|2024-10-15 08:41:50|||||||||1
1728981850000|2024-10-15 08:44:10|7253.4|7238.4|7250.8|7235.8|7253.4|7238.4|7250.8|7235.8|2
1728981860000|2024-10-15 08:44:20|7250.3|7235.3|7249.5|7234.5|7250.3|7235.3|7249.4|7234.4|4
1728981870000|2024-10-15 08:44:30|7250.3|7235.3|7251.9|7236.9|7251.9|7236.9|7250.3|7235.3|2
1728981880000|2024-10-15 08:44:40|7252.3|7237.3|7253|7238|7253|7238|7252.3|7237.3|3
1728981890000|2024-10-15 08:44:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1728981900000|2024-10-15 08:45:00|7253|7238|7253|7238|7253|7238|7253|7238|0
1728981940000|2024-10-15 08:45:40|7253.9|7238.9|7253.5|7238.5|7253.9|7238.9|7253.5|7238.5|0
1728981990000|2024-10-15 08:46:30|7254|7239|7254|7239|7254|7239|7254|7239|0
1728982010000|2024-10-15 08:46:50|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|1
1728982060000|2024-10-15 08:47:40|7253.5|7238.5|7252.6|7237.6|7253.5|7238.5|7252.6|7237.6|0
1728982080000|2024-10-15 08:48:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|2
1728982200000|2024-10-15 08:50:00|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1728982210000|2024-10-15 08:50:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|2
1728982230000|2024-10-15 08:50:30|7253.8|7238.8|7254.4|7239.4|7254.4|7239.4|7253.8|7238.8|8
1728982240000|2024-10-15 08:50:40|7256.3|7241.3|7255.4|7240.4|7256.3|7241.3|7255.3|7240.3|3
1728982310000|2024-10-15 08:51:50|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1728982370000|2024-10-15 08:52:50|7256|7241|7255.9|7240.9|7256|7241|7255.9|7240.9|0
1728982380000|2024-10-15 08:53:00|7255.5|7240.5|7257.9|7242.9|7257.9|7242.9|7255.5|7240.5|4
1728982430000|2024-10-15 08:53:50|7257|7242|7257|7242|7257|7242|7257|7242|0
1728982440000|2024-10-15 08:54:00|7256|7241|7255.4|7240.4|7256|7241|7255.4|7240.4|6
1728982490000|2024-10-15 08:54:50|7254.3|7239.3|7253.3|7238.3|7254.3|7239.3|7253.3|7238.3|2
1728982500000|2024-10-15 08:55:00|7253|7238|7252.9|7237.9|7253|7238|7252.9|7237.9|0
1728982510000|2024-10-15 08:55:10|7253|7238|7253|7238|7253|7238|7253|7238|1
1728982540000|2024-10-15 08:55:40|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.9|7238.9|3
1728982560000|2024-10-15 08:56:00|7253.9|7238.9|7254|7239|7254|7239|7253.9|7238.9|0
1728982620000|2024-10-15 08:57:00|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|2
1728982680000|2024-10-15 08:58:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1728982740000|2024-10-15 08:59:00|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1728982770000|2024-10-15 08:59:30|7252.5|7237.5|7251.8|7236.8|7252.5|7237.5|7251.8|7236.8|1
1728982800000|2024-10-15 09:00:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1728982810000|2024-10-15 09:00:10|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1728982820000|2024-10-15 09:00:20|7256.3|7241.3|7254.9|7239.9|7256.3|7241.3|7254.9|7239.9|11
1728982830000|2024-10-15 09:00:30|||||||||1
1728982860000|2024-10-15 09:01:00|7254.5|7239.5|7254.4|7239.4|7254.5|7239.5|7254.4|7239.4|0
1728982880000|2024-10-15 09:01:20|7255.4|7240.4|7255.7|7240.7|7255.7|7240.7|7255.4|7240.4|9
1728982890000|2024-10-15 09:01:30|7256|7241|7255.4|7240.4|7256|7241|7255.4|7240.4|2
1728982920000|2024-10-15 09:02:00|7255|7240|7254.3|7239.3|7255|7240|7254.3|7239.3|1
1728982970000|2024-10-15 09:02:50|||||||||1
1728982990000|2024-10-15 09:03:10|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|1
1728983000000|2024-10-15 09:03:20|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1728983010000|2024-10-15 09:03:30|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1728983030000|2024-10-15 09:03:50|7252.4|7237.4|7252.3|7237.3|7252.4|7237.4|7252.3|7237.3|0
1728983050000|2024-10-15 09:04:10|7252.2|7237.2|7251.4|7236.4|7252.2|7237.2|7251.4|7236.4|0
1728983090000|2024-10-15 09:04:50|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|1
1728983100000|2024-10-15 09:05:00|||||||||1
1728983190000|2024-10-15 09:06:30|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1728983210000|2024-10-15 09:06:50|7254.5|7239.5|7253.5|7238.5|7254.5|7239.5|7252.9|7237.9|7
1728983220000|2024-10-15 09:07:00|7253|7238|7253|7238|7253|7238|7253|7238|0
1728983230000|2024-10-15 09:07:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1728983240000|2024-10-15 09:07:20|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|1
1728983250000|2024-10-15 09:07:30|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1728983270000|2024-10-15 09:07:50|7254.7|7239.7|7255.1|7240.1|7255.1|7240.1|7254.7|7239.7|3
1728983280000|2024-10-15 09:08:00|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1728983290000|2024-10-15 09:08:10|7255.3|7240.3|7253.4|7238.4|7255.3|7240.3|7253.4|7238.4|1
1728983310000|2024-10-15 09:08:30|7253.6|7238.6|7253.9|7238.9|7253.9|7238.9|7253.6|7238.6|0
1728983330000|2024-10-15 09:08:50|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.8|7239.8|1
1728983370000|2024-10-15 09:09:30|7254.8|7239.8|7254.9|7239.9|7254.9|7239.9|7254.8|7239.8|1
1728983390000|2024-10-15 09:09:50|||||||||1
1728983420000|2024-10-15 09:10:20|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1728983450000|2024-10-15 09:10:50|7255.2|7240.2|7254.9|7239.9|7255.2|7240.2|7254.9|7239.9|1
1728983460000|2024-10-15 09:11:00|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1728983470000|2024-10-15 09:11:10|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1728983490000|2024-10-15 09:11:30|7254.6|7239.6|7254.2|7239.2|7254.6|7239.6|7254.2|7239.2|0
1728983510000|2024-10-15 09:11:50|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1728983550000|2024-10-15 09:12:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1728983560000|2024-10-15 09:12:40|7254.4|7239.4|7255.1|7240.1|7255.1|7240.1|7254.4|7239.4|6
1728983570000|2024-10-15 09:12:50|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|1
1728983580000|2024-10-15 09:13:00|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1728983590000|2024-10-15 09:13:10|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1728983630000|2024-10-15 09:13:50|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1728983690000|2024-10-15 09:14:50|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|3
1728983700000|2024-10-15 09:15:00|7253.8|7238.8|7254.9|7239.9|7254.9|7239.9|7253.8|7238.8|3
1728983710000|2024-10-15 09:15:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1728983730000|2024-10-15 09:15:30|7254.9|7239.9|7254.1|7239.1|7254.9|7239.9|7254.1|7239.1|0
1728983760000|2024-10-15 09:16:00|7254.9|7239.9|7253.9|7238.9|7254.9|7239.9|7253.9|7238.9|6
1728983800000|2024-10-15 09:16:40|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1728983820000|2024-10-15 09:17:00|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1728983850000|2024-10-15 09:17:30|||||||||1
1728983880000|2024-10-15 09:18:00|7254.1|7239.1|7253.9|7238.9|7254.1|7239.1|7253.9|7238.9|0
1728983890000|2024-10-15 09:18:10|7257.1|7242.1|7257.9|7242.9|7257.9|7242.9|7256.9|7241.9|10
1728983910000|2024-10-15 09:18:30|7258.1|7243.1|7259.4|7244.4|7259.4|7244.4|7258.1|7243.1|1
1728983930000|2024-10-15 09:18:50|||||||||1
1728983940000|2024-10-15 09:19:00|7259.6|7244.6|7259.4|7244.4|7259.6|7244.6|7259.4|7244.4|0
1728983950000|2024-10-15 09:19:10|7259.6|7244.6|7259.9|7244.9|7259.9|7244.9|7259.6|7244.6|0
1728983960000|2024-10-15 09:19:20|7258.7|7243.7|7258.8|7243.8|7259.2|7244.2|7258.7|7243.7|5
1728983970000|2024-10-15 09:19:30|7259.2|7244.2|7259.6|7244.6|7259.6|7244.6|7258.7|7243.7|1
1728983980000|2024-10-15 09:19:40|7259.9|7244.9|7257.9|7242.9|7259.9|7244.9|7257.9|7242.9|1
1728984000000|2024-10-15 09:20:00|7259.1|7244.1|7259.6|7244.6|7259.6|7244.6|7259.1|7244.1|3
1728984040000|2024-10-15 09:20:40|7259.4|7244.4|7259.1|7244.1|7259.4|7244.4|7259.1|7244.1|0
1728984080000|2024-10-15 09:21:20|7258.9|7243.9|7258.6|7243.6|7258.9|7243.9|7258.6|7243.6|3
1728984110000|2024-10-15 09:21:50|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1728984140000|2024-10-15 09:22:20|||||||||2
1728984150000|2024-10-15 09:22:30|7258.5|7243.5|7258.6|7243.6|7258.6|7243.6|7258.5|7243.5|1
1728984170000|2024-10-15 09:22:50|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1728984180000|2024-10-15 09:23:00|||||||||1
1728984290000|2024-10-15 09:24:50|7258.3|7243.3|7258.2|7243.2|7258.3|7243.3|7258.2|7243.2|1
1728984370000|2024-10-15 09:26:10|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1728984380000|2024-10-15 09:26:20|7256.9|7241.9|7257.2|7242.2|7257.2|7242.2|7256.9|7241.9|1
1728984660000|2024-10-15 09:31:00|7257.1|7242.1|7257.7|7242.7|7257.7|7242.7|7257.1|7242.1|2
1728984670000|2024-10-15 09:31:10|7256.6|7241.6|7256.1|7241.1|7256.6|7241.6|7256.1|7241.1|2
1728984860000|2024-10-15 09:34:20|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1728984870000|2024-10-15 09:34:30|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1728984890000|2024-10-15 09:34:50|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|1
1728984910000|2024-10-15 09:35:10|7254.7|7239.7|7255.1|7240.1|7255.1|7240.1|7254.7|7239.7|0
1728984940000|2024-10-15 09:35:40|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1728984960000|2024-10-15 09:36:00|7255.2|7240.2|7255.7|7240.7|7255.7|7240.7|7255.2|7240.2|1
1728984970000|2024-10-15 09:36:10|||||||||1
1728984980000|2024-10-15 09:36:20|7254.7|7239.7|7255.1|7240.1|7255.1|7240.1|7254.2|7239.2|3
1728985020000|2024-10-15 09:37:00|7255.2|7240.2|7255.6|7240.6|7255.6|7240.6|7255.2|7240.2|0
1728985070000|2024-10-15 09:37:50|7255.7|7240.7|7255.6|7240.6|7255.7|7240.7|7255.6|7240.6|0
1728985080000|2024-10-15 09:38:00|7255.7|7240.7|7255.6|7240.6|7255.7|7240.7|7255.6|7240.6|0
1728985150000|2024-10-15 09:39:10|7256.2|7241.2|7256.1|7241.1|7256.2|7241.2|7256.1|7241.1|5
1728985160000|2024-10-15 09:39:20|7256|7241|7255.2|7240.2|7256|7241|7255.2|7240.2|0
1728985200000|2024-10-15 09:40:00|7255.6|7240.6|7254.7|7239.7|7255.6|7240.6|7254.7|7239.7|0
1728985240000|2024-10-15 09:40:40|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|1
1728985250000|2024-10-15 09:40:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1728985260000|2024-10-15 09:41:00|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1728985360000|2024-10-15 09:42:40|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|3
1728985370000|2024-10-15 09:42:50|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|1
1728985400000|2024-10-15 09:43:20|7252.7|7237.7|7253|7238|7253|7238|7252.7|7237.7|1
1728985410000|2024-10-15 09:43:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728985420000|2024-10-15 09:43:40|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|0
1728985450000|2024-10-15 09:44:10|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1728985470000|2024-10-15 09:44:30|||||||||1
1728985480000|2024-10-15 09:44:40|7252.2|7237.2|7252.6|7237.6|7252.6|7237.6|7252.2|7237.2|1
1728985490000|2024-10-15 09:44:50|7252.7|7237.7|7252.6|7237.6|7252.7|7237.7|7252.6|7237.6|1
1728985500000|2024-10-15 09:45:00|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|1
1728985510000|2024-10-15 09:45:10|7253.7|7238.7|7252.7|7237.7|7253.7|7238.7|7252.7|7237.7|4
1728985520000|2024-10-15 09:45:20|7252.8|7237.8|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|0
1728985530000|2024-10-15 09:45:30|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|2
1728985540000|2024-10-15 09:45:40|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|2
1728985560000|2024-10-15 09:46:00|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|0
1728985570000|2024-10-15 09:46:10|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|3
1728985640000|2024-10-15 09:47:20|7251.5|7236.5|7251.4|7236.4|7251.5|7236.5|7251.4|7236.4|1
1728985670000|2024-10-15 09:47:50|||||||||1
1728985690000|2024-10-15 09:48:10|7251|7236|7251|7236|7251|7236|7251|7236|0
1728985720000|2024-10-15 09:48:40|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1728985810000|2024-10-15 09:50:10|7251|7236|7251|7236|7251|7236|7251|7236|0
1728985930000|2024-10-15 09:52:10|7248.9|7233.9|7248.1|7233.1|7248.9|7233.9|7248.1|7233.1|3
1728985950000|2024-10-15 09:52:30|7247.7|7232.7|7248.1|7233.1|7249|7234|7247.7|7232.7|0
1728985960000|2024-10-15 09:52:40|7248.5|7233.5|7248.7|7233.7|7248.7|7233.7|7248.5|7233.5|2
1728985980000|2024-10-15 09:53:00|7249.1|7234.1|7248.9|7233.9|7249.1|7234.1|7248.9|7233.9|1
1728985990000|2024-10-15 09:53:10|7249|7234|7249|7234|7249|7234|7249|7234|0
1728986000000|2024-10-15 09:53:20|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728986010000|2024-10-15 09:53:30|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728986020000|2024-10-15 09:53:40|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728986040000|2024-10-15 09:54:00|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1728986060000|2024-10-15 09:54:20|7249.1|7234.1|7248.2|7233.2|7249.2|7234.2|7248.2|7233.2|7
1728986110000|2024-10-15 09:55:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728986130000|2024-10-15 09:55:30|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1728986160000|2024-10-15 09:56:00|7247.9|7232.9|7246.2|7231.2|7247.9|7232.9|7246.2|7231.2|5
1728986170000|2024-10-15 09:56:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1728986180000|2024-10-15 09:56:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|3
1728986190000|2024-10-15 09:56:30|7246.1|7231.1|7245.7|7230.7|7246.1|7231.1|7245.7|7230.7|0
1728986200000|2024-10-15 09:56:40|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1728986220000|2024-10-15 09:57:00|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|0
1728986230000|2024-10-15 09:57:10|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|6
1728986240000|2024-10-15 09:57:20|7247.5|7232.5|7246.7|7231.7|7247.5|7232.5|7246.6|7231.6|0
1728986250000|2024-10-15 09:57:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1728986260000|2024-10-15 09:57:40|7247|7232|7247|7232|7247|7232|7247|7232|0
1728986300000|2024-10-15 09:58:20|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1728986370000|2024-10-15 09:59:30|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1728986380000|2024-10-15 09:59:40|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1728986390000|2024-10-15 09:59:50|7247.9|7232.9|7247.1|7232.1|7248|7233|7247.1|7232.1|4
1728986400000|2024-10-15 10:00:00|7247|7232|7247|7232|7247.5|7232.5|7247|7232|2
1728986410000|2024-10-15 10:00:10|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|0
1728986470000|2024-10-15 10:01:10|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1728986510000|2024-10-15 10:01:50|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|1
1728986550000|2024-10-15 10:02:30|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1728986640000|2024-10-15 10:04:00|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1728986740000|2024-10-15 10:05:40|7247|7232|7247|7232|7247|7232|7247|7232|0
1728986750000|2024-10-15 10:05:50|7246.6|7231.6|7248.5|7233.5|7248.5|7233.5|7246.6|7231.6|3
1728986770000|2024-10-15 10:06:10|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1728986790000|2024-10-15 10:06:30|||||||||2
1728986880000|2024-10-15 10:08:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728986890000|2024-10-15 10:08:10|||||||||1
1728986910000|2024-10-15 10:08:30|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1728986920000|2024-10-15 10:08:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728986930000|2024-10-15 10:08:50|7248.4|7233.4|7247.5|7232.5|7248.4|7233.4|7247.5|7232.5|1
1728986980000|2024-10-15 10:09:40|7248.5|7233.5|7249|7234|7249|7234|7248.5|7233.5|4
1728986990000|2024-10-15 10:09:50|7249.1|7234.1|7249|7234|7249.1|7234.1|7249|7234|0
1728987000000|2024-10-15 10:10:00|7248.6|7233.6|7248.5|7233.5|7248.6|7233.6|7248.5|7233.5|0
1728987020000|2024-10-15 10:10:20|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728987070000|2024-10-15 10:11:10|7249|7234|7249|7234|7249|7234|7249|7234|0
1728987140000|2024-10-15 10:12:20|||||||||1
1728987160000|2024-10-15 10:12:40|7249.4|7234.4|7251|7236|7251|7236|7249.4|7234.4|5
1728987170000|2024-10-15 10:12:50|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|2
1728987180000|2024-10-15 10:13:00|7250|7235|7249.5|7234.5|7250|7235|7249.5|7234.5|0
1728987190000|2024-10-15 10:13:10|7249.1|7234.1|7249.5|7234.5|7249.5|7234.5|7249.1|7234.1|1
1728987220000|2024-10-15 10:13:40|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1728987270000|2024-10-15 10:14:30|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|2
1728987290000|2024-10-15 10:14:50|7249.1|7234.1|7249|7234|7249.1|7234.1|7249|7234|2
1728987330000|2024-10-15 10:15:30|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728987420000|2024-10-15 10:17:00|7249|7234|7249|7234|7249|7234|7249|7234|0
1728987520000|2024-10-15 10:18:40|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728987540000|2024-10-15 10:19:00|7249|7234|7249|7234|7249|7234|7249|7234|0
1728987590000|2024-10-15 10:19:50|7248.6|7233.6|7246.1|7231.1|7248.6|7233.6|7246.1|7231.1|6
1728987600000|2024-10-15 10:20:00|||||||||1
1728987610000|2024-10-15 10:20:10|7246.5|7231.5|7248.1|7233.1|7248.1|7233.1|7246.5|7231.5|3
1728987620000|2024-10-15 10:20:20|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728987630000|2024-10-15 10:20:30|7248.1|7233.1|7244|7229|7248.2|7233.2|7244|7229|1
1728987640000|2024-10-15 10:20:40|7245|7230|7246.5|7231.5|7246.9|7231.9|7245|7230|16
1728987660000|2024-10-15 10:21:00|7245.7|7230.7|7247.1|7232.1|7247.1|7232.1|7245.7|7230.7|5
1728987670000|2024-10-15 10:21:10|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1728987690000|2024-10-15 10:21:30|7247.1|7232.1|7248.2|7233.2|7248.2|7233.2|7247.1|7232.1|3
1728987700000|2024-10-15 10:21:40|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1728987720000|2024-10-15 10:22:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1728987740000|2024-10-15 10:22:20|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1728987750000|2024-10-15 10:22:30|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1728987760000|2024-10-15 10:22:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1728987770000|2024-10-15 10:22:50|7247.2|7232.2|7246.7|7231.7|7247.2|7232.2|7246.7|7231.7|3
1728987780000|2024-10-15 10:23:00|7246.6|7231.6|7244.1|7229.1|7246.6|7231.6|7244.1|7229.1|3
1728987790000|2024-10-15 10:23:10|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|0
1728987810000|2024-10-15 10:23:30|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1728987830000|2024-10-15 10:23:50|7244.4|7229.4|7245.4|7230.4|7245.4|7230.4|7244.4|7229.4|7
1728987850000|2024-10-15 10:24:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728987890000|2024-10-15 10:24:50|7244.5|7229.5|7244.2|7229.2|7244.5|7229.5|7244.2|7229.2|1
1728987900000|2024-10-15 10:25:00|7244.1|7229.1|7243.9|7228.9|7244.1|7229.1|7243.9|7228.9|1
1728987910000|2024-10-15 10:25:10|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1728987920000|2024-10-15 10:25:20|7245.2|7230.2|7245.1|7230.1|7245.2|7230.2|7245.1|7230.1|2
1728987930000|2024-10-15 10:25:30|7244.7|7229.7|7246.2|7231.2|7246.2|7231.2|7244.7|7229.7|2
1728987940000|2024-10-15 10:25:40|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1728987950000|2024-10-15 10:25:50|7247|7232|7247.4|7232.4|7248.5|7233.5|7247|7232|3
1728987990000|2024-10-15 10:26:30|7248|7233|7248|7233|7248|7233|7248|7233|1
1728988000000|2024-10-15 10:26:40|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|1
1728988010000|2024-10-15 10:26:50|7248.5|7233.5|7248.9|7233.9|7248.9|7233.9|7248.5|7233.5|0
1728988020000|2024-10-15 10:27:00|7248.5|7233.5|7248.9|7233.9|7249.2|7234.2|7248.5|7233.5|1
1728988030000|2024-10-15 10:27:10|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|1
1728988140000|2024-10-15 10:29:00|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|1
1728988150000|2024-10-15 10:29:10|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1728988170000|2024-10-15 10:29:30|7248.4|7233.4|7248.5|7233.5|7248.5|7233.5|7248.4|7233.4|0
1728988180000|2024-10-15 10:29:40|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728988200000|2024-10-15 10:30:00|7248.5|7233.5|7248.5|7233.5|7248.9|7233.9|7248.5|7233.5|3
1728988210000|2024-10-15 10:30:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728988220000|2024-10-15 10:30:20|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|1
1728988230000|2024-10-15 10:30:30|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728988240000|2024-10-15 10:30:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|1
1728988260000|2024-10-15 10:31:00|||||||||1
1728988280000|2024-10-15 10:31:20|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1728988360000|2024-10-15 10:32:40|||||||||1
1728988370000|2024-10-15 10:32:50|7247.8|7232.8|7246.4|7231.4|7247.8|7232.8|7246.4|7231.4|4
1728988450000|2024-10-15 10:34:10|7246.1|7231.1|7245.8|7230.8|7246.1|7231.1|7245.8|7230.8|1
1728988570000|2024-10-15 10:36:10|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|0
1728988600000|2024-10-15 10:36:40|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|3
1728988610000|2024-10-15 10:36:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728988620000|2024-10-15 10:37:00|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1728988640000|2024-10-15 10:37:20|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|4
1728988760000|2024-10-15 10:39:20|7245.8|7230.8|7245.3|7230.3|7245.8|7230.8|7245.3|7230.3|2
1728988770000|2024-10-15 10:39:30|7244.9|7229.9|7244.4|7229.4|7244.9|7229.9|7244.4|7229.4|0
1728988790000|2024-10-15 10:39:50|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|2
1728988810000|2024-10-15 10:40:10|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1728988940000|2024-10-15 10:42:20|7242.7|7227.7|7242.4|7227.4|7242.7|7227.7|7242.4|7227.4|13
1728988950000|2024-10-15 10:42:30|7242.5|7227.5|7245.4|7230.4|7246|7231|7242.5|7227.5|9
1728988960000|2024-10-15 10:42:40|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728988970000|2024-10-15 10:42:50|7245|7230|7245.4|7230.4|7245.4|7230.4|7245|7230|0
1728989020000|2024-10-15 10:43:40|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|6
1728989030000|2024-10-15 10:43:50|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1728989120000|2024-10-15 10:45:20|7247.3|7232.3|7246.5|7231.5|7247.3|7232.3|7246.5|7231.5|1
1728989140000|2024-10-15 10:45:40|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1728989200000|2024-10-15 10:46:40|7247.3|7232.3|7247|7232|7247.3|7232.3|7247|7232|2
1728989210000|2024-10-15 10:46:50|7246.4|7231.4|7245.3|7230.3|7246.9|7231.9|7245.3|7230.3|4
1728989230000|2024-10-15 10:47:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1728989240000|2024-10-15 10:47:20|7244.4|7229.4|7244.3|7229.3|7244.4|7229.4|7243.8|7228.8|0
1728989250000|2024-10-15 10:47:30|7243.9|7228.9|7244.4|7229.4|7244.4|7229.4|7243.9|7228.9|1
1728989270000|2024-10-15 10:47:50|7244.5|7229.5|7244.9|7229.9|7244.9|7229.9|7244.5|7229.5|0
1728989300000|2024-10-15 10:48:20|7244.1|7229.1|7244.4|7229.4|7244.4|7229.4|7243.9|7228.9|2
1728989370000|2024-10-15 10:49:30|7245.5|7230.5|7245.9|7230.9|7245.9|7230.9|7245.5|7230.5|2
1728989390000|2024-10-15 10:49:50|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1728989400000|2024-10-15 10:50:00|7245|7230|7245.5|7230.5|7245.5|7230.5|7245|7230|0
1728989410000|2024-10-15 10:50:10|7245.4|7230.4|7245|7230|7245.4|7230.4|7245|7230|0
1728989430000|2024-10-15 10:50:30|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.4|7230.4|0
1728989460000|2024-10-15 10:51:00|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1728989480000|2024-10-15 10:51:20|7247|7232|7246.9|7231.9|7247|7232|7246.8|7231.8|1
1728989490000|2024-10-15 10:51:30|7247|7232|7247|7232|7247|7232|7247|7232|0
1728989500000|2024-10-15 10:51:40|7247.6|7232.6|7249.9|7234.9|7249.9|7234.9|7247.6|7232.6|1
1728989520000|2024-10-15 10:52:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728989530000|2024-10-15 10:52:10|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1728989560000|2024-10-15 10:52:40|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728989570000|2024-10-15 10:52:50|7250|7235|7249.9|7234.9|7250|7235|7249.9|7234.9|1
1728989580000|2024-10-15 10:53:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728989610000|2024-10-15 10:53:30|||||||||1
1728989620000|2024-10-15 10:53:40|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1728989770000|2024-10-15 10:56:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728989870000|2024-10-15 10:57:50|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|1
1728990000000|2024-10-15 11:00:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1728990010000|2024-10-15 11:00:10|7249.6|7234.6|7249.6|7234.6|7250.1|7235.1|7249.6|7234.6|27
1728990020000|2024-10-15 11:00:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|3
1728990030000|2024-10-15 11:00:30|7251|7236|7250|7235|7251|7236|7250|7235|8
1728990040000|2024-10-15 11:00:40|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1728990050000|2024-10-15 11:00:50|||||||||2
1728990060000|2024-10-15 11:01:00|7249.7|7234.7|7250.6|7235.6|7250.6|7235.6|7249.7|7234.7|2
1728990080000|2024-10-15 11:01:20|7251|7236|7251|7236|7251|7236|7251|7236|2
1728990090000|2024-10-15 11:01:30|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1728990110000|2024-10-15 11:01:50|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1728990120000|2024-10-15 11:02:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1728990130000|2024-10-15 11:02:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1728990160000|2024-10-15 11:02:40|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1728990180000|2024-10-15 11:03:00|7249.2|7234.2|7249.6|7234.6|7249.6|7234.6|7249.2|7234.2|0
1728990210000|2024-10-15 11:03:30|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1728990220000|2024-10-15 11:03:40|7249.1|7234.1|7249.6|7234.6|7249.6|7234.6|7249.1|7234.1|0
1728990300000|2024-10-15 11:05:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1728990310000|2024-10-15 11:05:10|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1728990370000|2024-10-15 11:06:10|7249.2|7234.2|7249.6|7234.6|7249.6|7234.6|7249.2|7234.2|1
1728990390000|2024-10-15 11:06:30|7250|7235|7250.1|7235.1|7250.1|7235.1|7250|7235|1
1728990440000|2024-10-15 11:07:20|7249.6|7234.6|7249.7|7234.7|7249.7|7234.7|7249.6|7234.6|1
1728990450000|2024-10-15 11:07:30|7250.1|7235.1|7249.7|7234.7|7250.1|7235.1|7249.6|7234.6|0
1728990460000|2024-10-15 11:07:40|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1728990500000|2024-10-15 11:08:20|7249.9|7234.9|7249.5|7234.5|7249.9|7234.9|7249.5|7234.5|4
1728990510000|2024-10-15 11:08:30|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1728990600000|2024-10-15 11:10:00|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1728990690000|2024-10-15 11:11:30|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|2
1728990740000|2024-10-15 11:12:20|7250.9|7235.9|7250.5|7235.5|7250.9|7235.9|7250.5|7235.5|3
1728990760000|2024-10-15 11:12:40|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1728990890000|2024-10-15 11:14:50|7249|7234|7249|7234|7249|7234|7249|7234|2
1728990900000|2024-10-15 11:15:00|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1728990940000|2024-10-15 11:15:40|||||||||1
1728990950000|2024-10-15 11:15:50|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1728990960000|2024-10-15 11:16:00|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1728990970000|2024-10-15 11:16:10|7251.1|7236.1|7251|7236|7251.3|7236.3|7250.9|7235.9|1
1728990990000|2024-10-15 11:16:30|7252.1|7237.1|7251|7236|7252.1|7237.1|7251|7236|5
1728991000000|2024-10-15 11:16:40|7250.6|7235.6|7251.8|7236.8|7251.8|7236.8|7250.6|7235.6|4
1728991010000|2024-10-15 11:16:50|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1728991020000|2024-10-15 11:17:00|7252.6|7237.6|7253.8|7238.8|7253.8|7238.8|7252.6|7237.6|1
1728991030000|2024-10-15 11:17:10|7253.9|7238.9|7254.6|7239.6|7254.6|7239.6|7253.9|7238.9|0
1728991040000|2024-10-15 11:17:20|7254.9|7239.9|7254.8|7239.8|7255.3|7240.3|7254.8|7239.8|0
1728991050000|2024-10-15 11:17:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728991080000|2024-10-15 11:18:00|7256.3|7241.3|7255.8|7240.8|7256.3|7241.3|7255.8|7240.8|0
1728991090000|2024-10-15 11:18:10|7256.3|7241.3|7255.8|7240.8|7256.3|7241.3|7255.8|7240.8|0
1728991120000|2024-10-15 11:18:40|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1728991170000|2024-10-15 11:19:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728991230000|2024-10-15 11:20:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1728991240000|2024-10-15 11:20:40|7254.1|7239.1|7253.8|7238.8|7254.1|7239.1|7253.8|7238.8|1
1728991250000|2024-10-15 11:20:50|7253.6|7238.6|7253.3|7238.3|7253.6|7238.6|7253.3|7238.3|0
1728991260000|2024-10-15 11:21:00|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|2
1728991270000|2024-10-15 11:21:10|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|1
1728991280000|2024-10-15 11:21:20|7252.1|7237.1|7251.8|7236.8|7252.1|7237.1|7251.8|7236.8|0
1728991290000|2024-10-15 11:21:30|7252.3|7237.3|7252.1|7237.1|7252.3|7237.3|7252.1|7237.1|1
1728991300000|2024-10-15 11:21:40|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1728991350000|2024-10-15 11:22:30|7252.1|7237.1|7252.3|7237.3|7252.3|7237.3|7252.1|7237.1|0
1728991410000|2024-10-15 11:23:30|7252.8|7237.8|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|1
1728991470000|2024-10-15 11:24:30|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|2
1728991490000|2024-10-15 11:24:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|1
1728991500000|2024-10-15 11:25:00|||||||||1
1728991510000|2024-10-15 11:25:10|7254.5|7239.5|7254.8|7239.8|7254.9|7239.9|7254.5|7239.5|1
1728991520000|2024-10-15 11:25:20|||||||||2
1728991530000|2024-10-15 11:25:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|1
1728991540000|2024-10-15 11:25:40|7256.4|7241.4|7255.9|7240.9|7256.4|7241.4|7255.9|7240.9|7
1728991550000|2024-10-15 11:25:50|7256.4|7241.4|7257.8|7242.8|7257.8|7242.8|7256.4|7241.4|0
1728991560000|2024-10-15 11:26:00|7257.9|7242.9|7258.3|7243.3|7258.3|7243.3|7257.9|7242.9|0
1728991680000|2024-10-15 11:28:00|7257.5|7242.5|7256.8|7241.8|7257.5|7242.5|7256.8|7241.8|2
1728991700000|2024-10-15 11:28:20|||||||||2
1728991720000|2024-10-15 11:28:40|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|1
1728991780000|2024-10-15 11:29:40|7257.8|7242.8|7258.3|7243.3|7258.3|7243.3|7257.8|7242.8|1
1728991810000|2024-10-15 11:30:10|7259.4|7244.4|7259.8|7244.8|7259.8|7244.8|7259.3|7244.3|1
1728991840000|2024-10-15 11:30:40|7261.4|7246.4|7261.3|7246.3|7261.7|7246.7|7261.3|7246.3|2
1728991930000|2024-10-15 11:32:10|7259.3|7244.3|7259.8|7244.8|7259.8|7244.8|7259.3|7244.3|2
1728991960000|2024-10-15 11:32:40|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1728991970000|2024-10-15 11:32:50|||||||||1
1728992010000|2024-10-15 11:33:30|7260.4|7245.4|7260.5|7245.5|7260.5|7245.5|7260|7245|18
1728992040000|2024-10-15 11:34:00|7260|7245|7260.5|7245.5|7260.5|7245.5|7260|7245|2
1728992050000|2024-10-15 11:34:10|7260.9|7245.9|7261|7246|7261|7246|7260.9|7245.9|1
1728992070000|2024-10-15 11:34:30|7263|7248|7264.5|7249.5|7264.5|7249.5|7263|7248|6
1728992080000|2024-10-15 11:34:40|7264.4|7249.4|7264|7249|7264.4|7249.4|7264|7249|0
1728992120000|2024-10-15 11:35:20|7263.9|7248.9|7261.9|7246.9|7263.9|7248.9|7260.9|7245.9|6
1728992130000|2024-10-15 11:35:30|7262.9|7247.9|7263.9|7248.9|7263.9|7248.9|7262.6|7247.6|0
1728992140000|2024-10-15 11:35:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728992150000|2024-10-15 11:35:50|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1728992160000|2024-10-15 11:36:00|7264|7249|7266|7251|7266|7251|7263|7248|2
1728992170000|2024-10-15 11:36:10|7265.6|7250.6|7265.4|7250.4|7265.6|7250.6|7265.4|7250.4|1
1728992180000|2024-10-15 11:36:20|7264.8|7249.8|7264.5|7249.5|7264.8|7249.8|7264|7249|0
1728992190000|2024-10-15 11:36:30|7263.5|7248.5|7264|7249|7264|7249|7263.5|7248.5|2
1728992290000|2024-10-15 11:38:10|7264.1|7249.1|7264|7249|7264.5|7249.5|7264|7249|2
1728992300000|2024-10-15 11:38:20|7263.9|7248.9|7262.4|7247.4|7263.9|7248.9|7262.1|7247.1|3
1728992310000|2024-10-15 11:38:30|7262|7247|7261.4|7246.4|7262|7247|7261.4|7246.4|1
1728992340000|2024-10-15 11:39:00|7261|7246|7261|7246|7261|7246|7261|7246|0
1728992360000|2024-10-15 11:39:20|7263.4|7248.4|7264|7249|7264|7249|7263.4|7248.4|9
1728992370000|2024-10-15 11:39:30|||||||||1
1728992400000|2024-10-15 11:40:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728992420000|2024-10-15 11:40:20|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1728992430000|2024-10-15 11:40:30|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|3
1728992440000|2024-10-15 11:40:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|2
1728992450000|2024-10-15 11:40:50|||||||||1
1728992460000|2024-10-15 11:41:00|7264|7249|7264|7249|7264|7249|7264|7249|0
1728992470000|2024-10-15 11:41:10|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728992490000|2024-10-15 11:41:30|7263.9|7248.9|7264|7249|7264|7249|7263.9|7248.9|2
1728992500000|2024-10-15 11:41:40|||||||||1
1728992510000|2024-10-15 11:41:50|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.8|7248.8|2
1728992520000|2024-10-15 11:42:00|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1728992550000|2024-10-15 11:42:30|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1728992580000|2024-10-15 11:43:00|7263.4|7248.4|7262.3|7247.3|7263.4|7248.4|7262.3|7247.3|1
1728992630000|2024-10-15 11:43:50|7261.8|7246.8|7262.8|7247.8|7262.8|7247.8|7261.8|7246.8|1
1728992660000|2024-10-15 11:44:20|7263.6|7248.6|7264|7249|7264|7249|7263.6|7248.6|2
1728992680000|2024-10-15 11:44:40|7263.9|7248.9|7264|7249|7264|7249|7263.9|7248.9|0
1728992690000|2024-10-15 11:44:50|7263.9|7248.9|7264.4|7249.4|7264.4|7249.4|7263.9|7248.9|0
1728992700000|2024-10-15 11:45:00|7264.5|7249.5|7264.9|7249.9|7264.9|7249.9|7264.5|7249.5|0
1728992760000|2024-10-15 11:46:00|7263.7|7248.7|7264.4|7249.4|7264.4|7249.4|7263.7|7248.7|2
1728992790000|2024-10-15 11:46:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1728992800000|2024-10-15 11:46:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1728992810000|2024-10-15 11:46:50|7267|7252|7267.9|7252.9|7267.9|7252.9|7267|7252|16
1728992820000|2024-10-15 11:47:00|7268.6|7253.6|7269.6|7254.6|7269.6|7254.6|7268.6|7253.6|3
1728992830000|2024-10-15 11:47:10|7270.1|7255.1|7269.6|7254.6|7270.1|7255.1|7269.6|7254.6|3
1728992840000|2024-10-15 11:47:20|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|2
1728992850000|2024-10-15 11:47:30|7269.4|7254.4|7269.2|7254.2|7269.4|7254.4|7269.2|7254.2|2
1728992860000|2024-10-15 11:47:40|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1728992890000|2024-10-15 11:48:10|||||||||1
1728992900000|2024-10-15 11:48:20|7270|7255|7270|7255|7270|7255|7270|7255|1
1728992910000|2024-10-15 11:48:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1728992930000|2024-10-15 11:48:50|7269.7|7254.7|7270|7255|7270.1|7255.1|7269.7|7254.7|1
1728992940000|2024-10-15 11:49:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1728992950000|2024-10-15 11:49:10|7270|7255|7270|7255|7270|7255|7270|7255|4
1728992960000|2024-10-15 11:49:20|||||||||1
1728992980000|2024-10-15 11:49:40|7270.1|7255.1|7270|7255|7270.1|7255.1|7270|7255|2
1728992990000|2024-10-15 11:49:50|7270.1|7255.1|7270.5|7255.5|7270.5|7255.5|7270.1|7255.1|0
1728993020000|2024-10-15 11:50:20|||||||||2
1728993030000|2024-10-15 11:50:30|7270|7255|7269.4|7254.4|7270|7255|7269.4|7254.4|4
1728993040000|2024-10-15 11:50:40|7269|7254|7269|7254|7269|7254|7269|7254|3
1728993080000|2024-10-15 11:51:20|7269.3|7254.3|7269|7254|7269.3|7254.3|7269|7254|1
1728993090000|2024-10-15 11:51:30|7269.4|7254.4|7269.5|7254.5|7269.5|7254.5|7269.4|7254.4|1
1728993120000|2024-10-15 11:52:00|7269.4|7254.4|7268.6|7253.6|7269.4|7254.4|7268.6|7253.6|0
1728993150000|2024-10-15 11:52:30|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1728993180000|2024-10-15 11:53:00|7269.8|7254.8|7274.9|7259.9|7274.9|7259.9|7269.8|7254.8|64
1728993190000|2024-10-15 11:53:10|7275.8|7260.8|7279|7264|7279.1|7264.1|7275.3|7260.3|8
1728993200000|2024-10-15 11:53:20|7279.8|7264.8|7279.8|7264.8|7280.3|7265.3|7279.8|7264.8|2
1728993220000|2024-10-15 11:53:40|7282.4|7267.4|7283.3|7268.3|7283.3|7268.3|7282.4|7267.4|5
1728993230000|2024-10-15 11:53:50|7283.8|7268.8|7284.9|7269.9|7284.9|7269.9|7283.8|7268.8|1
1728993240000|2024-10-15 11:54:00|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|1
1728993250000|2024-10-15 11:54:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1728993260000|2024-10-15 11:54:20|7288.4|7273.4|7289.1|7274.1|7289.1|7274.1|7288.4|7273.4|26
1728993270000|2024-10-15 11:54:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1728993280000|2024-10-15 11:54:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|1
1728993300000|2024-10-15 11:55:00|7289.3|7274.3|7291.4|7276.4|7291.5|7276.5|7289.3|7274.3|8
1728993310000|2024-10-15 11:55:10|7292|7277|7292.1|7277.1|7292.1|7277.1|7291.5|7276.5|3
1728993320000|2024-10-15 11:55:20|7292.5|7277.5|7293.1|7278.1|7293.1|7278.1|7292.5|7277.5|1
1728993340000|2024-10-15 11:55:40|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|2
1728993360000|2024-10-15 11:56:00|7293|7278|7293|7278|7293|7278|7293|7278|0
1728993370000|2024-10-15 11:56:10|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1728993380000|2024-10-15 11:56:20|7290.8|7275.8|7289.5|7274.5|7290.8|7275.8|7289.5|7274.5|10
1728993390000|2024-10-15 11:56:30|7288.3|7273.3|7288|7273|7288.3|7273.3|7287.5|7272.5|1
1728993400000|2024-10-15 11:56:40|7287.8|7272.8|7287|7272|7287.8|7272.8|7287|7272|0
1728993410000|2024-10-15 11:56:50|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|1
1728993420000|2024-10-15 11:57:00|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|10
1728993480000|2024-10-15 11:58:00|7286.1|7271.1|7287.3|7272.3|7287.3|7272.3|7285.8|7270.8|1
1728993490000|2024-10-15 11:58:10|7286.3|7271.3|7287.3|7272.3|7287.3|7272.3|7286.3|7271.3|2
1728993510000|2024-10-15 11:58:30|7288.4|7273.4|7289.4|7274.4|7289.4|7274.4|7288.4|7273.4|3
1728993530000|2024-10-15 11:58:50|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|0
1728993570000|2024-10-15 11:59:30|7287.3|7272.3|7287|7272|7287.3|7272.3|7287|7272|14
1728993580000|2024-10-15 11:59:40|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1728993590000|2024-10-15 11:59:50|7286.4|7271.4|7286.4|7271.4|7286.8|7271.8|7286.4|7271.4|0
1728993600000|2024-10-15 12:00:00|7286.8|7271.8|7285.3|7270.3|7287.3|7272.3|7283.3|7268.3|5
1728993610000|2024-10-15 12:00:10|7285|7270|7281.8|7266.8|7285|7270|7281.3|7266.3|3
1728993630000|2024-10-15 12:00:30|7281.5|7266.5|7278.8|7263.8|7281.5|7266.5|7278.8|7263.8|2
1728993640000|2024-10-15 12:00:40|||||||||2
1728993650000|2024-10-15 12:00:50|7279.1|7264.1|7277.1|7262.1|7279.3|7264.3|7277.1|7262.1|3
1728993660000|2024-10-15 12:01:00|7276.8|7261.8|7276.3|7261.3|7276.8|7261.8|7276.3|7261.3|0
1728993670000|2024-10-15 12:01:10|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|2
1728993730000|2024-10-15 12:02:10|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|2
1728993740000|2024-10-15 12:02:20|7276.3|7261.3|7277.8|7262.8|7277.8|7262.8|7276.3|7261.3|3
1728993750000|2024-10-15 12:02:30|7277.6|7262.6|7275.8|7260.8|7277.6|7262.6|7275.8|7260.8|1
1728993790000|2024-10-15 12:03:10|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1728993800000|2024-10-15 12:03:20|7276.3|7261.3|7277.8|7262.8|7277.9|7262.9|7276.3|7261.3|1
1728993810000|2024-10-15 12:03:30|||||||||1
1728993820000|2024-10-15 12:03:40|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|1
1728993830000|2024-10-15 12:03:50|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1728993840000|2024-10-15 12:04:00|7275.9|7260.9|7275.3|7260.3|7275.9|7260.9|7275.3|7260.3|2
1728993860000|2024-10-15 12:04:20|||||||||1
1728993880000|2024-10-15 12:04:40|7274.5|7259.5|7274.2|7259.2|7274.5|7259.5|7274.2|7259.2|4
1728993900000|2024-10-15 12:05:00|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1728993910000|2024-10-15 12:05:10|7276|7261|7278.7|7263.7|7279.2|7264.2|7276|7261|41
1728993920000|2024-10-15 12:05:20|7278.5|7263.5|7277.5|7262.5|7278.5|7263.5|7277.5|7262.5|1
1728993930000|2024-10-15 12:05:30|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7276.7|7261.7|0
1728993940000|2024-10-15 12:05:40|7277|7262|7276.7|7261.7|7277|7262|7276.7|7261.7|0
1728993960000|2024-10-15 12:06:00|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1728994040000|2024-10-15 12:07:20|7276.4|7261.4|7276.3|7261.3|7276.8|7261.8|7276.3|7261.3|1
1728994060000|2024-10-15 12:07:40|7276.7|7261.7|7280.8|7265.8|7280.8|7265.8|7276.7|7261.7|2
1728994070000|2024-10-15 12:07:50|7280.7|7265.7|7280.3|7265.3|7280.7|7265.7|7280.3|7265.3|0
1728994080000|2024-10-15 12:08:00|7276.8|7261.8|7277.4|7262.4|7277.4|7262.4|7276.8|7261.8|3
1728994090000|2024-10-15 12:08:10|7277.8|7262.8|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|1
1728994110000|2024-10-15 12:08:30|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|1
1728994120000|2024-10-15 12:08:40|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1728994140000|2024-10-15 12:09:00|7275.5|7260.5|7273.8|7258.8|7275.5|7260.5|7273.8|7258.8|3
1728994150000|2024-10-15 12:09:10|7273|7258|7272.8|7257.8|7273|7258|7272.8|7257.8|11
1728994170000|2024-10-15 12:09:30|7271.8|7256.8|7272.3|7257.3|7272.3|7257.3|7271.3|7256.3|3
1728994180000|2024-10-15 12:09:40|7270.8|7255.8|7268.2|7253.2|7270.8|7255.8|7268.2|7253.2|6
1728994190000|2024-10-15 12:09:50|7268.8|7253.8|7268.2|7253.2|7268.8|7253.8|7268.2|7253.2|1
1728994200000|2024-10-15 12:10:00|7267.3|7252.3|7274.8|7259.8|7274.8|7259.8|7267.3|7252.3|25
1728994210000|2024-10-15 12:10:10|7274.3|7259.3|7272.8|7257.8|7274.3|7259.3|7272.8|7257.8|69
1728994220000|2024-10-15 12:10:20|7273.3|7258.3|7272.3|7257.3|7273.3|7258.3|7272.2|7257.2|0
1728994230000|2024-10-15 12:10:30|7272.2|7257.2|7272.8|7257.8|7272.8|7257.8|7272.2|7257.2|0
1728994240000|2024-10-15 12:10:40|7272.7|7257.7|7271.7|7256.7|7272.7|7257.7|7271.7|7256.7|1
1728994260000|2024-10-15 12:11:00|7271.3|7256.3|7269.3|7254.3|7271.3|7256.3|7269.3|7254.3|4
1728994280000|2024-10-15 12:11:20|7268.8|7253.8|7266.2|7251.2|7268.8|7253.8|7266.2|7251.2|1
1728994290000|2024-10-15 12:11:30|7265.7|7250.7|7266.2|7251.2|7266.2|7251.2|7265.3|7250.3|12
1728994300000|2024-10-15 12:11:40|7266.5|7251.5|7266.2|7251.2|7266.7|7251.7|7266.2|7251.2|2
1728994310000|2024-10-15 12:11:50|7265.6|7250.6|7263.3|7248.3|7265.6|7250.6|7263.3|7248.3|8
1728994320000|2024-10-15 12:12:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|1
1728994330000|2024-10-15 12:12:10|||||||||1
1728994340000|2024-10-15 12:12:20|7263.2|7248.2|7260.5|7245.5|7263.2|7248.2|7260.5|7245.5|6
1728994350000|2024-10-15 12:12:30|||||||||2
1728994360000|2024-10-15 12:12:40|7260|7245|7265.8|7250.8|7266.8|7251.8|7260|7245|28
1728994370000|2024-10-15 12:12:50|7265.7|7250.7|7266.3|7251.3|7266.3|7251.3|7265.3|7250.3|1
1728994380000|2024-10-15 12:13:00|7266.8|7251.8|7269.4|7254.4|7269.4|7254.4|7266.8|7251.8|6
1728994390000|2024-10-15 12:13:10|7268.3|7253.3|7267.3|7252.3|7268.3|7253.3|7266.8|7251.8|8
1728994400000|2024-10-15 12:13:20|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7266.7|7251.7|0
1728994410000|2024-10-15 12:13:30|7267.5|7252.5|7265|7250|7267.5|7252.5|7265|7250|2
1728994420000|2024-10-15 12:13:40|7264.5|7249.5|7265|7250|7265|7250|7264.5|7249.5|6
1728994440000|2024-10-15 12:14:00|7265.2|7250.2|7264.7|7249.7|7265.2|7250.2|7264.7|7249.7|18
1728994450000|2024-10-15 12:14:10|7264.3|7249.3|7265.9|7250.9|7265.9|7250.9|7263.3|7248.3|4
1728994460000|2024-10-15 12:14:20|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|0
1728994470000|2024-10-15 12:14:30|7266.4|7251.4|7266.8|7251.8|7266.8|7251.8|7266.3|7251.3|2
1728994480000|2024-10-15 12:14:40|7266.7|7251.7|7266.3|7251.3|7266.7|7251.7|7266.3|7251.3|0
1728994500000|2024-10-15 12:15:00|7265.3|7250.3|7262.3|7247.3|7265.3|7250.3|7262.3|7247.3|3
1728994510000|2024-10-15 12:15:10|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|1
1728994520000|2024-10-15 12:15:20|7260.8|7245.8|7260.5|7245.5|7261.3|7246.3|7260.3|7245.3|30
1728994530000|2024-10-15 12:15:30|7261.7|7246.7|7261.3|7246.3|7261.7|7246.7|7260.8|7245.8|1
1728994540000|2024-10-15 12:15:40|7262.8|7247.8|7263.3|7248.3|7263.3|7248.3|7262.8|7247.8|1
1728994560000|2024-10-15 12:16:00|7262.3|7247.3|7261.8|7246.8|7262.3|7247.3|7261.8|7246.8|1
1728994580000|2024-10-15 12:16:20|7262.9|7247.9|7265.7|7250.7|7265.8|7250.8|7262.9|7247.9|10
1728994590000|2024-10-15 12:16:30|7265.3|7250.3|7264.3|7249.3|7265.3|7250.3|7264.3|7249.3|0
1728994600000|2024-10-15 12:16:40|7264.4|7249.4|7264.3|7249.3|7264.8|7249.8|7264.3|7249.3|1
1728994630000|2024-10-15 12:17:10|7265.8|7250.8|7265.8|7250.8|7266.3|7251.3|7265.8|7250.8|9
1728994640000|2024-10-15 12:17:20|7265.7|7250.7|7264.8|7249.8|7265.8|7250.8|7264.3|7249.3|3
1728994660000|2024-10-15 12:17:40|7265.3|7250.3|7264.8|7249.8|7265.3|7250.3|7264.8|7249.8|0
1728994670000|2024-10-15 12:17:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1728994680000|2024-10-15 12:18:00|7264.8|7249.8|7264.8|7249.8|7265.3|7250.3|7264.8|7249.8|2
1728994700000|2024-10-15 12:18:20|7265.2|7250.2|7265.3|7250.3|7265.3|7250.3|7265.2|7250.2|4
1728994740000|2024-10-15 12:19:00|7264.8|7249.8|7262.3|7247.3|7264.8|7249.8|7262.3|7247.3|2
1728994750000|2024-10-15 12:19:10|7262.8|7247.8|7262.3|7247.3|7262.8|7247.8|7262.3|7247.3|0
1728994760000|2024-10-15 12:19:20|7263.4|7248.4|7264.3|7249.3|7264.3|7249.3|7263.4|7248.4|17
1728994770000|2024-10-15 12:19:30|7264.8|7249.8|7264.3|7249.3|7264.8|7249.8|7264.3|7249.3|1
1728994780000|2024-10-15 12:19:40|7263.5|7248.5|7263.3|7248.3|7263.5|7248.5|7263.3|7248.3|1
1728994790000|2024-10-15 12:19:50|7265.9|7250.9|7265.4|7250.4|7265.9|7250.9|7264.8|7249.8|2
1728994800000|2024-10-15 12:20:00|7264.8|7249.8|7264.3|7249.3|7264.8|7249.8|7264.3|7249.3|0
1728994810000|2024-10-15 12:20:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1728994840000|2024-10-15 12:20:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|1
1728994850000|2024-10-15 12:20:50|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1728994860000|2024-10-15 12:21:00|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1728994870000|2024-10-15 12:21:10|7262.3|7247.3|7261.8|7246.8|7262.3|7247.3|7261.8|7246.8|2
1728994880000|2024-10-15 12:21:20|7261.2|7246.2|7260.3|7245.3|7261.2|7246.2|7260.3|7245.3|1
1728994890000|2024-10-15 12:21:30|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|1
1728994900000|2024-10-15 12:21:40|7259.7|7244.7|7259.8|7244.8|7259.8|7244.8|7259.3|7244.3|1
1728994910000|2024-10-15 12:21:50|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|1
1728994920000|2024-10-15 12:22:00|7261.8|7246.8|7261.8|7246.8|7262.7|7247.7|7260.3|7245.3|2
1728994930000|2024-10-15 12:22:10|7260.8|7245.8|7259.9|7244.9|7260.8|7245.8|7259.8|7244.8|0
1728994940000|2024-10-15 12:22:20|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1728994960000|2024-10-15 12:22:40|7260.3|7245.3|7259.8|7244.8|7260.3|7245.3|7259.8|7244.8|2
1728994980000|2024-10-15 12:23:00|7259.7|7244.7|7260.2|7245.2|7260.3|7245.3|7259.7|7244.7|1
1728994990000|2024-10-15 12:23:10|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1728995030000|2024-10-15 12:23:50|||||||||1
1728995040000|2024-10-15 12:24:00|7260.3|7245.3|7259.8|7244.8|7260.3|7245.3|7259.8|7244.8|2
1728995050000|2024-10-15 12:24:10|7258.7|7243.7|7258.3|7243.3|7258.7|7243.7|7258.3|7243.3|2
1728995060000|2024-10-15 12:24:20|7258.8|7243.8|7258.3|7243.3|7259.8|7244.8|7258.3|7243.3|14
1728995070000|2024-10-15 12:24:30|7258.2|7243.2|7257.8|7242.8|7258.3|7243.3|7257.8|7242.8|0
1728995080000|2024-10-15 12:24:40|7258.3|7243.3|7258.2|7243.2|7258.3|7243.3|7258.2|7243.2|2
1728995090000|2024-10-15 12:24:50|7257.9|7242.9|7258.3|7243.3|7258.3|7243.3|7257.9|7242.9|0
1728995100000|2024-10-15 12:25:00|7258.8|7243.8|7258.3|7243.3|7258.8|7243.8|7258.3|7243.3|2
1728995110000|2024-10-15 12:25:10|7257.8|7242.8|7260.3|7245.3|7260.3|7245.3|7257.8|7242.8|10
1728995120000|2024-10-15 12:25:20|7260.9|7245.9|7259.3|7244.3|7260.9|7245.9|7259.3|7244.3|1
1728995130000|2024-10-15 12:25:30|7259.1|7244.1|7259.2|7244.2|7259.2|7244.2|7259.1|7244.1|1
1728995160000|2024-10-15 12:26:00|7259.3|7244.3|7260.8|7245.8|7262.8|7247.8|7258.8|7243.8|12
1728995170000|2024-10-15 12:26:10|7260.9|7245.9|7261.3|7246.3|7261.3|7246.3|7260.9|7245.9|0
1728995180000|2024-10-15 12:26:20|7260.8|7245.8|7261.8|7246.8|7262.8|7247.8|7260.8|7245.8|8
1728995190000|2024-10-15 12:26:30|7262.3|7247.3|7261.8|7246.8|7262.3|7247.3|7261.8|7246.8|1
1728995200000|2024-10-15 12:26:40|7261.9|7246.9|7262.3|7247.3|7262.8|7247.8|7261.9|7246.9|0
1728995220000|2024-10-15 12:27:00|7262.8|7247.8|7262.3|7247.3|7262.8|7247.8|7262.3|7247.3|1
1728995240000|2024-10-15 12:27:20|7262.2|7247.2|7261.8|7246.8|7262.2|7247.2|7261.8|7246.8|0
1728995260000|2024-10-15 12:27:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|4
1728995270000|2024-10-15 12:27:50|7261.8|7246.8|7262.3|7247.3|7262.3|7247.3|7261.8|7246.8|2
1728995280000|2024-10-15 12:28:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|2
1728995290000|2024-10-15 12:28:10|7260.8|7245.8|7261.3|7246.3|7261.3|7246.3|7260.8|7245.8|1
1728995300000|2024-10-15 12:28:20|7261.2|7246.2|7261.3|7246.3|7261.3|7246.3|7260.8|7245.8|0
1728995310000|2024-10-15 12:28:30|7260.8|7245.8|7260.3|7245.3|7260.8|7245.8|7260.3|7245.3|0
1728995320000|2024-10-15 12:28:40|7260.7|7245.7|7259.8|7244.8|7260.7|7245.7|7259.8|7244.8|0
1728995340000|2024-10-15 12:29:00|7259.9|7244.9|7259.8|7244.8|7260.8|7245.8|7259.7|7244.7|1
1728995350000|2024-10-15 12:29:10|7260.3|7245.3|7260.8|7245.8|7260.8|7245.8|7260.3|7245.3|1
1728995360000|2024-10-15 12:29:20|7261.9|7246.9|7261.8|7246.8|7262.9|7247.9|7261.3|7246.3|13
1728995370000|2024-10-15 12:29:30|7261.9|7246.9|7262.9|7247.9|7262.9|7247.9|7261.8|7246.8|3
1728995390000|2024-10-15 12:29:50|7262.3|7247.3|7262.4|7247.4|7262.9|7247.9|7262.3|7247.3|5
1728995400000|2024-10-15 12:30:00|7262.8|7247.8|7261.4|7246.4|7265.9|7250.9|7261.4|7246.4|8
1728995410000|2024-10-15 12:30:10|7261.9|7246.9|7259.8|7244.8|7261.9|7246.9|7259.8|7244.8|1
1728995420000|2024-10-15 12:30:20|7259.2|7244.2|7261.1|7246.1|7261.1|7246.1|7258.6|7243.6|26
1728995430000|2024-10-15 12:30:30|7260.6|7245.6|7259.8|7244.8|7260.6|7245.6|7259.6|7244.6|0
1728995440000|2024-10-15 12:30:40|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|1
1728995450000|2024-10-15 12:30:50|7259.9|7244.9|7259.1|7244.1|7259.9|7244.9|7259.1|7244.1|3
1728995460000|2024-10-15 12:31:00|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|1
1728995470000|2024-10-15 12:31:10|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|5
1728995480000|2024-10-15 12:31:20|7257.9|7242.9|7259.1|7244.1|7259.1|7244.1|7257.9|7242.9|8
1728995490000|2024-10-15 12:31:30|7258.9|7243.9|7258.6|7243.6|7259.1|7244.1|7258.6|7243.6|0
1728995510000|2024-10-15 12:31:50|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.6|7243.6|4
1728995540000|2024-10-15 12:32:20|7257.7|7242.7|7257.2|7242.2|7257.7|7242.7|7257.2|7242.2|1
1728995550000|2024-10-15 12:32:30|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|2
1728995570000|2024-10-15 12:32:50|7258.7|7243.7|7258.6|7243.6|7259.1|7244.1|7258.1|7243.1|3
1728995580000|2024-10-15 12:33:00|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1728995600000|2024-10-15 12:33:20|7258.2|7243.2|7258.1|7243.1|7258.6|7243.6|7258.1|7243.1|2
1728995640000|2024-10-15 12:34:00|7257.6|7242.6|7258|7243|7258|7243|7257.6|7242.6|4
1728995650000|2024-10-15 12:34:10|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7256|7241|17
1728995660000|2024-10-15 12:34:20|7257.5|7242.5|7256.5|7241.5|7257.5|7242.5|7256.5|7241.5|2
1728995670000|2024-10-15 12:34:30|7256.2|7241.2|7256.2|7241.2|7256.3|7241.3|7256.2|7241.2|20
1728995680000|2024-10-15 12:34:40|||||||||3
1728995700000|2024-10-15 12:35:00|7255.7|7240.7|7255.8|7240.8|7255.8|7240.8|7255.7|7240.7|4
1728995720000|2024-10-15 12:35:20|7256|7241|7257.2|7242.2|7257.8|7242.8|7256|7241|10
1728995730000|2024-10-15 12:35:30|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.7|7241.7|1
1728995740000|2024-10-15 12:35:40|7256.7|7241.7|7256.8|7241.8|7256.8|7241.8|7256.7|7241.7|0
1728995750000|2024-10-15 12:35:50|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|3
1728995760000|2024-10-15 12:36:00|7258.5|7243.5|7258|7243|7258.5|7243.5|7257.5|7242.5|26
1728995770000|2024-10-15 12:36:10|7257.7|7242.7|7257.6|7242.6|7257.7|7242.7|7257.6|7242.6|1
1728995780000|2024-10-15 12:36:20|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1728995800000|2024-10-15 12:36:40|7258.2|7243.2|7259.8|7244.8|7260.7|7245.7|7258.2|7243.2|7
1728995810000|2024-10-15 12:36:50|7260|7245|7260.7|7245.7|7261.3|7246.3|7259.3|7244.3|4
1728995820000|2024-10-15 12:37:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1728995830000|2024-10-15 12:37:10|7260.3|7245.3|7262.3|7247.3|7262.3|7247.3|7260.3|7245.3|2
1728995840000|2024-10-15 12:37:20|7262.2|7247.2|7260.2|7245.2|7262.2|7247.2|7260.2|7245.2|0
1728995870000|2024-10-15 12:37:50|7260.8|7245.8|7262.8|7247.8|7263|7248|7260.8|7245.8|9
1728995880000|2024-10-15 12:38:00|7262.3|7247.3|7260.3|7245.3|7262.8|7247.8|7260.3|7245.3|9
1728995890000|2024-10-15 12:38:10|7260.2|7245.2|7260.3|7245.3|7260.3|7245.3|7260.2|7245.2|3
1728995900000|2024-10-15 12:38:20|7259.3|7244.3|7259.7|7244.7|7259.8|7244.8|7259.3|7244.3|0
1728995910000|2024-10-15 12:38:30|7259.8|7244.8|7260|7245|7260|7245|7259.8|7244.8|0
1728995920000|2024-10-15 12:38:40|7260.7|7245.7|7260.2|7245.2|7261|7246|7260.2|7245.2|1
1728995930000|2024-10-15 12:38:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1728995940000|2024-10-15 12:39:00|7260.2|7245.2|7259|7244|7260.3|7245.3|7259|7244|0
1728995960000|2024-10-15 12:39:20|7259.1|7244.1|7259.1|7244.1|7259.5|7244.5|7259|7244|1
1728995970000|2024-10-15 12:39:30|||||||||7
1728995980000|2024-10-15 12:39:40|||||||||7
1728995990000|2024-10-15 12:39:50|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1728996010000|2024-10-15 12:40:10|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|1
1728996040000|2024-10-15 12:40:40|7257|7242|7256.5|7241.5|7257|7242|7256.5|7241.5|0
1728996050000|2024-10-15 12:40:50|7258.5|7243.5|7258.6|7243.6|7258.6|7243.6|7258.5|7243.5|8
1728996060000|2024-10-15 12:41:00|7259|7244|7257|7242|7259|7244|7257|7242|1
1728996070000|2024-10-15 12:41:10|7257.5|7242.5|7257|7242|7257.5|7242.5|7257|7242|0
1728996080000|2024-10-15 12:41:20|||||||||1
1728996090000|2024-10-15 12:41:30|7256.5|7241.5|7256.5|7241.5|7257|7242|7256.5|7241.5|0
1728996130000|2024-10-15 12:42:10|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7
1728996140000|2024-10-15 12:42:20|7255.7|7240.7|7255.8|7240.8|7255.8|7240.8|7255.7|7240.7|1
1728996160000|2024-10-15 12:42:40|7257|7242|7256.3|7241.3|7257|7242|7256.3|7241.3|2
1728996190000|2024-10-15 12:43:10|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728996200000|2024-10-15 12:43:20|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1728996210000|2024-10-15 12:43:30|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|2
1728996220000|2024-10-15 12:43:40|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1728996230000|2024-10-15 12:43:50|7255.3|7240.3|7255.8|7240.8|7255.8|7240.8|7254.7|7239.7|5
1728996290000|2024-10-15 12:44:50|7255.7|7240.7|7255.3|7240.3|7255.7|7240.7|7255.3|7240.3|0
1728996300000|2024-10-15 12:45:00|7255.2|7240.2|7254.5|7239.5|7255.2|7240.2|7254.5|7239.5|10
1728996310000|2024-10-15 12:45:10|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1728996330000|2024-10-15 12:45:30|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1728996360000|2024-10-15 12:46:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1728996370000|2024-10-15 12:46:10|7254.3|7239.3|7254|7239|7254.3|7239.3|7254|7239|4
1728996380000|2024-10-15 12:46:20|||||||||1
1728996390000|2024-10-15 12:46:30|||||||||3
1728996400000|2024-10-15 12:46:40|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1728996410000|2024-10-15 12:46:50|||||||||4
1728996420000|2024-10-15 12:47:00|||||||||2
1728996430000|2024-10-15 12:47:10|||||||||1
1728996470000|2024-10-15 12:47:50|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|10
1728996480000|2024-10-15 12:48:00|7254|7239|7254.5|7239.5|7255.1|7240.1|7254|7239|20
1728996490000|2024-10-15 12:48:10|7254|7239|7254|7239|7254|7239|7254|7239|1
1728996500000|2024-10-15 12:48:20|7253|7238|7253|7238|7253|7238|7253|7238|0
1728996570000|2024-10-15 12:49:30|||||||||3
1728996590000|2024-10-15 12:49:50|||||||||2
1728996600000|2024-10-15 12:50:00|7253.9|7238.9|7253|7238|7253.9|7238.9|7253|7238|10
1728996620000|2024-10-15 12:50:20|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|3
1728996630000|2024-10-15 12:50:30|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1728996650000|2024-10-15 12:50:50|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|1
1728996660000|2024-10-15 12:51:00|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1728996670000|2024-10-15 12:51:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1728996690000|2024-10-15 12:51:30|7253.5|7238.5|7252.6|7237.6|7253.5|7238.5|7252.6|7237.6|1
1728996720000|2024-10-15 12:52:00|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|16
1728996730000|2024-10-15 12:52:10|||||||||1
1728996740000|2024-10-15 12:52:20|||||||||4
1728996760000|2024-10-15 12:52:40|||||||||8
1728996770000|2024-10-15 12:52:50|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|13
1728996780000|2024-10-15 12:53:00|7251.4|7236.4|7251.5|7236.5|7251.5|7236.5|7251.4|7236.4|1
1728996790000|2024-10-15 12:53:10|7251.4|7236.4|7251.9|7236.9|7251.9|7236.9|7251.4|7236.4|1
1728996810000|2024-10-15 12:53:30|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|1
1728996840000|2024-10-15 12:54:00|7251.4|7236.4|7249.9|7234.9|7251.4|7236.4|7249.9|7234.9|15
1728996850000|2024-10-15 12:54:10|7250.2|7235.2|7250.2|7235.2|7250.4|7235.4|7250.2|7235.2|2
1728996870000|2024-10-15 12:54:30|7249.9|7234.9|7249.4|7234.4|7249.9|7234.9|7249.4|7234.4|0
1728996890000|2024-10-15 12:54:50|7249.2|7234.2|7249.4|7234.4|7249.4|7234.4|7248.7|7233.7|14
1728996900000|2024-10-15 12:55:00|7249.7|7234.7|7249.4|7234.4|7249.7|7234.7|7249.4|7234.4|8
1728996910000|2024-10-15 12:55:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1728996920000|2024-10-15 12:55:20|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|3
1728996940000|2024-10-15 12:55:40|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1728996950000|2024-10-15 12:55:50|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1728996980000|2024-10-15 12:56:20|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|1
1728996990000|2024-10-15 12:56:30|7248.7|7233.7|7249.2|7234.2|7249.4|7234.4|7248.7|7233.7|2
1728997000000|2024-10-15 12:56:40|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1728997020000|2024-10-15 12:57:00|7248.7|7233.7|7249.7|7234.7|7249.7|7234.7|7248.7|7233.7|3
1728997030000|2024-10-15 12:57:10|7249.4|7234.4|7249.2|7234.2|7249.4|7234.4|7249.2|7234.2|3
1728997050000|2024-10-15 12:57:30|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|1
1728997060000|2024-10-15 12:57:40|7251.4|7236.4|7251.2|7236.2|7251.5|7236.5|7251.2|7236.2|1
1728997080000|2024-10-15 12:58:00|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|1
1728997090000|2024-10-15 12:58:10|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|1
1728997100000|2024-10-15 12:58:20|7250.4|7235.4|7250.9|7235.9|7250.9|7235.9|7250.4|7235.4|3
1728997110000|2024-10-15 12:58:30|7251.2|7236.2|7253.9|7238.9|7255.9|7240.9|7251.2|7236.2|16
1728997120000|2024-10-15 12:58:40|7254|7239|7255.5|7240.5|7255.5|7240.5|7254|7239|0
1728997130000|2024-10-15 12:58:50|7255|7240|7255|7240|7255|7240|7255|7240|1
1728997140000|2024-10-15 12:59:00|7255.1|7240.1|7255.5|7240.5|7255.5|7240.5|7254.9|7239.9|2
1728997150000|2024-10-15 12:59:10|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1728997160000|2024-10-15 12:59:20|7256.4|7241.4|7257|7242|7257|7242|7256.4|7241.4|2
1728997170000|2024-10-15 12:59:30|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|2
1728997180000|2024-10-15 12:59:40|7258.9|7243.9|7258.5|7243.5|7258.9|7243.9|7258.5|7243.5|0
1728997190000|2024-10-15 12:59:50|7258.4|7243.4|7258.4|7243.4|7258.5|7243.5|7258.4|7243.4|0
1728997200000|2024-10-15 13:00:00|7258.7|7243.7|7255.4|7240.4|7258.7|7243.7|7255.4|7240.4|1
1728997210000|2024-10-15 13:00:10|7254.4|7239.4|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|0
1728997220000|2024-10-15 13:00:20|7254.2|7239.2|7256.4|7241.4|7256.4|7241.4|7254.2|7239.2|4
1728997230000|2024-10-15 13:00:30|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1728997240000|2024-10-15 13:00:40|7256.4|7241.4|7255.4|7240.4|7256.4|7241.4|7255.4|7240.4|0
1728997250000|2024-10-15 13:00:50|7256|7241|7255.4|7240.4|7256.4|7241.4|7255.4|7240.4|0
1728997260000|2024-10-15 13:01:00|7255.5|7240.5|7255.5|7240.5|7256|7241|7255.5|7240.5|0
1728997270000|2024-10-15 13:01:10|7255.9|7240.9|7255|7240|7255.9|7240.9|7254.9|7239.9|0
1728997280000|2024-10-15 13:01:20|7255.2|7240.2|7254.9|7239.9|7255.2|7240.2|7254.9|7239.9|0
1728997290000|2024-10-15 13:01:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1728997310000|2024-10-15 13:01:50|||||||||1
1728997320000|2024-10-15 13:02:00|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1728997330000|2024-10-15 13:02:10|7255.3|7240.3|7257|7242|7257|7242|7255.3|7240.3|4
1728997340000|2024-10-15 13:02:20|7256|7241|7256.6|7241.6|7256.6|7241.6|7256|7241|1
1728997360000|2024-10-15 13:02:40|7256.5|7241.5|7256.1|7241.1|7256.5|7241.5|7256.1|7241.1|0
1728997370000|2024-10-15 13:02:50|7256|7241|7256|7241|7256|7241|7256|7241|0
1728997380000|2024-10-15 13:03:00|7255.9|7240.9|7255|7240|7255.9|7240.9|7255|7240|1
1728997390000|2024-10-15 13:03:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1728997440000|2024-10-15 13:04:00|7255|7240|7254.9|7239.9|7255|7240|7254.9|7239.9|2
1728997450000|2024-10-15 13:04:10|7255.3|7240.3|7257.7|7242.7|7257.7|7242.7|7255.3|7240.3|10
1728997460000|2024-10-15 13:04:20|7258.1|7243.1|7257.7|7242.7|7258.1|7243.1|7257.7|7242.7|1
1728997490000|2024-10-15 13:04:50|7258.6|7243.6|7260.5|7245.5|7260.5|7245.5|7258.6|7243.6|1
1728997500000|2024-10-15 13:05:00|7260.9|7245.9|7262.7|7247.7|7263.6|7248.6|7259.6|7244.6|3
1728997510000|2024-10-15 13:05:10|7262.6|7247.6|7263.5|7248.5|7263.5|7248.5|7262.6|7247.6|0
1728997530000|2024-10-15 13:05:30|7263.1|7248.1|7264.5|7249.5|7265.6|7250.6|7263.1|7248.1|15
1728997540000|2024-10-15 13:05:40|7263.6|7248.6|7265|7250|7265|7250|7263.6|7248.6|0
1728997550000|2024-10-15 13:05:50|7264.9|7249.9|7264.5|7249.5|7264.9|7249.9|7264.5|7249.5|0
1728997560000|2024-10-15 13:06:00|7264.9|7249.9|7264|7249|7265.2|7250.2|7264|7249|3
1728997580000|2024-10-15 13:06:20|7263.6|7248.6|7265.8|7250.8|7265.8|7250.8|7263.6|7248.6|4
1728997590000|2024-10-15 13:06:30|7265.4|7250.4|7265.2|7250.2|7265.4|7250.4|7265.2|7250.2|1
1728997600000|2024-10-15 13:06:40|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1728997610000|2024-10-15 13:06:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|15
1728997620000|2024-10-15 13:07:00|7264.6|7249.6|7265.3|7250.3|7265.3|7250.3|7263.4|7248.4|10
1728997630000|2024-10-15 13:07:10|7265.2|7250.2|7265.2|7250.2|7265.3|7250.3|7264.1|7249.1|15
1728997640000|2024-10-15 13:07:20|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|2
1728997650000|2024-10-15 13:07:30|7264.7|7249.7|7265.1|7250.1|7265.1|7250.1|7264.7|7249.7|0
1728997660000|2024-10-15 13:07:40|7264.6|7249.6|7264.2|7249.2|7264.6|7249.6|7264.2|7249.2|1
1728997670000|2024-10-15 13:07:50|7264.3|7249.3|7263|7248|7265.1|7250.1|7261|7246|9
1728997680000|2024-10-15 13:08:00|7262.5|7247.5|7262.5|7247.5|7263.3|7248.3|7262.5|7247.5|6
1728997700000|2024-10-15 13:08:20|7262.1|7247.1|7267.6|7252.6|7268|7253|7262.1|7247.1|5
1728997710000|2024-10-15 13:08:30|7268.1|7253.1|7269.7|7254.7|7269.7|7254.7|7268.1|7253.1|12
1728997720000|2024-10-15 13:08:40|7270.1|7255.1|7271.7|7256.7|7271.7|7256.7|7270.1|7255.1|1
1728997730000|2024-10-15 13:08:50|7271.6|7256.6|7271.1|7256.1|7272.3|7257.3|7269.8|7254.8|3
1728997740000|2024-10-15 13:09:00|7271.2|7256.2|7270.7|7255.7|7271.2|7256.2|7270.7|7255.7|0
1728997760000|2024-10-15 13:09:20|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1728997770000|2024-10-15 13:09:30|7270.5|7255.5|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|3
1728997790000|2024-10-15 13:09:50|7270.1|7255.1|7269.7|7254.7|7270.1|7255.1|7269.7|7254.7|0
1728997800000|2024-10-15 13:10:00|7269.2|7254.2|7265.6|7250.6|7269.2|7254.2|7265.6|7250.6|3
1728997810000|2024-10-15 13:10:10|7265.5|7250.5|7266.6|7251.6|7267.6|7252.6|7265.5|7250.5|5
1728997820000|2024-10-15 13:10:20|7266.4|7251.4|7266.5|7251.5|7267.1|7252.1|7266.4|7251.4|1
1728997830000|2024-10-15 13:10:30|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1728997840000|2024-10-15 13:10:40|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1728997850000|2024-10-15 13:10:50|7265.4|7250.4|7265|7250|7265.4|7250.4|7265|7250|0
1728997860000|2024-10-15 13:11:00|7264.6|7249.6|7264.5|7249.5|7265|7250|7263.5|7248.5|2
1728997890000|2024-10-15 13:11:30|7263|7248|7263.2|7248.2|7263.2|7248.2|7263|7248|13
1728997900000|2024-10-15 13:11:40|7264|7249|7264|7249|7264|7249|7264|7249|0
1728997920000|2024-10-15 13:12:00|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1728997930000|2024-10-15 13:12:10|7264|7249|7264|7249|7264|7249|7264|7249|0
1728997940000|2024-10-15 13:12:20|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|1
1728997950000|2024-10-15 13:12:30|7264|7249|7264|7249|7264|7249|7264|7249|0
1728997960000|2024-10-15 13:12:40|7263.5|7248.5|7263.6|7248.6|7263.6|7248.6|7263.5|7248.5|0
1728997970000|2024-10-15 13:12:50|7263.9|7248.9|7263.5|7248.5|7263.9|7248.9|7263.5|7248.5|0
1728997990000|2024-10-15 13:13:10|7262.5|7247.5|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|1
1728998000000|2024-10-15 13:13:20|7263.6|7248.6|7263.5|7248.5|7264|7249|7263.5|7248.5|0
1728998020000|2024-10-15 13:13:40|7263.6|7248.6|7262.1|7247.1|7263.6|7248.6|7262|7247|5
1728998040000|2024-10-15 13:14:00|7262.5|7247.5|7267.6|7252.6|7267.6|7252.6|7262.5|7247.5|5
1728998050000|2024-10-15 13:14:10|7267.7|7252.7|7268.1|7253.1|7268.1|7253.1|7267.7|7252.7|0
1728998060000|2024-10-15 13:14:20|7268.9|7253.9|7269.6|7254.6|7270|7255|7268.9|7253.9|7
1728998070000|2024-10-15 13:14:30|7270|7255|7269.7|7254.7|7270|7255|7269.7|7254.7|2
1728998080000|2024-10-15 13:14:40|7270.1|7255.1|7270.5|7255.5|7270.5|7255.5|7270.1|7255.1|7
1728998090000|2024-10-15 13:14:50|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|3
1728998100000|2024-10-15 13:15:00|7271.6|7256.6|7273.1|7258.1|7273.6|7258.6|7271.6|7256.6|3
1728998110000|2024-10-15 13:15:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1728998120000|2024-10-15 13:15:20|7272.5|7257.5|7272.3|7257.3|7272.5|7257.5|7272.3|7257.3|17
1728998150000|2024-10-15 13:15:50|7272.4|7257.4|7272.8|7257.8|7272.8|7257.8|7272.4|7257.4|1
1728998160000|2024-10-15 13:16:00|7273.9|7258.9|7274.1|7259.1|7274.1|7259.1|7273.8|7258.8|3
1728998170000|2024-10-15 13:16:10|7275.3|7260.3|7275.8|7260.8|7275.8|7260.8|7275.3|7260.3|0
1728998180000|2024-10-15 13:16:20|7275.9|7260.9|7276.8|7261.8|7276.8|7261.8|7275.8|7260.8|4
1728998190000|2024-10-15 13:16:30|7276.7|7261.7|7276.3|7261.3|7276.8|7261.8|7275.8|7260.8|0
1728998200000|2024-10-15 13:16:40|7276.2|7261.2|7274.7|7259.7|7276.2|7261.2|7274.7|7259.7|13
1728998220000|2024-10-15 13:17:00|7274.3|7259.3|7275.8|7260.8|7275.8|7260.8|7274.3|7259.3|1
1728998230000|2024-10-15 13:17:10|7276|7261|7275.8|7260.8|7276|7261|7275.3|7260.3|4
1728998240000|2024-10-15 13:17:20|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|2
1728998250000|2024-10-15 13:17:30|7275.4|7260.4|7275.3|7260.3|7275.4|7260.4|7275.3|7260.3|4
1728998260000|2024-10-15 13:17:40|7275.4|7260.4|7276.9|7261.9|7276.9|7261.9|7275.4|7260.4|3
1728998270000|2024-10-15 13:17:50|7277.2|7262.2|7279.4|7264.4|7279.4|7264.4|7276.9|7261.9|10
1728998280000|2024-10-15 13:18:00|7279|7264|7279.4|7264.4|7279.5|7264.5|7278.9|7263.9|7
1728998290000|2024-10-15 13:18:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1728998300000|2024-10-15 13:18:20|7278.4|7263.4|7279.9|7264.9|7279.9|7264.9|7278.3|7263.3|4
1728998310000|2024-10-15 13:18:30|7280.3|7265.3|7283.5|7268.5|7283.5|7268.5|7280.3|7265.3|4
1728998320000|2024-10-15 13:18:40|7283.7|7268.7|7282.9|7267.9|7283.7|7268.7|7282.8|7267.8|1
1728998330000|2024-10-15 13:18:50|7283.2|7268.2|7284|7269|7284|7269|7283.2|7268.2|2
1728998340000|2024-10-15 13:19:00|7285|7270|7285|7270|7285|7270|7285|7270|1
1728998350000|2024-10-15 13:19:10|7285.1|7270.1|7285.6|7270.6|7285.6|7270.6|7285.1|7270.1|1
1728998360000|2024-10-15 13:19:20|7285.5|7270.5|7287.5|7272.5|7287.5|7272.5|7285.5|7270.5|26
1728998370000|2024-10-15 13:19:30|7288.6|7273.6|7293.1|7278.1|7293.1|7278.1|7288.1|7273.1|18
1728998380000|2024-10-15 13:19:40|7293.5|7278.5|7293.6|7278.6|7294|7279|7293.5|7278.5|1
1728998390000|2024-10-15 13:19:50|7294|7279|7294|7279|7294.5|7279.5|7294|7279|4
1728998400000|2024-10-15 13:20:00|7293.5|7278.5|7294.1|7279.1|7294.5|7279.5|7293.5|7278.5|6
1728998410000|2024-10-15 13:20:10|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|2
1728998420000|2024-10-15 13:20:20|7294.2|7279.2|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|0
1728998430000|2024-10-15 13:20:30|7295|7280|7295|7280|7295.1|7280.1|7295|7280|3
1728998440000|2024-10-15 13:20:40|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|0
1728998450000|2024-10-15 13:20:50|7295.3|7280.3|7295.1|7280.1|7295.4|7280.4|7295.1|7280.1|1
1728998460000|2024-10-15 13:21:00|7295.3|7280.3|7296.1|7281.1|7296.1|7281.1|7295.3|7280.3|2
1728998470000|2024-10-15 13:21:10|7296.6|7281.6|7296.1|7281.1|7296.6|7281.6|7296|7281|2
1728998480000|2024-10-15 13:21:20|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1728998490000|2024-10-15 13:21:30|||||||||2
1728998500000|2024-10-15 13:21:40|||||||||1
1728998510000|2024-10-15 13:21:50|7296.4|7281.4|7296.5|7281.5|7296.5|7281.5|7296.1|7281.1|10
1728998520000|2024-10-15 13:22:00|7296|7281|7298.2|7283.2|7298.6|7283.6|7295.5|7280.5|13
1728998530000|2024-10-15 13:22:10|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1728998540000|2024-10-15 13:22:20|7299.5|7284.5|7299.7|7284.7|7299.7|7284.7|7299.1|7284.1|0
1728998550000|2024-10-15 13:22:30|7300.5|7285.5|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|0
1728998560000|2024-10-15 13:22:40|7300.6|7285.6|7300.5|7285.5|7301|7286|7300.5|7285.5|0
1728998570000|2024-10-15 13:22:50|7301|7286|7301.2|7286.2|7301.2|7286.2|7301|7286|1
1728998580000|2024-10-15 13:23:00|7301.6|7286.6|7305.3|7290.3|7305.3|7290.3|7301.6|7286.6|23
1728998590000|2024-10-15 13:23:10|7306.1|7291.1|7309.5|7294.5|7309.8|7294.8|7306.1|7291.1|45
1728998600000|2024-10-15 13:23:20|7309.8|7294.8|7304.7|7289.7|7309.8|7294.8|7304.7|7289.7|8
1728998610000|2024-10-15 13:23:30|7305.7|7290.7|7306.7|7291.7|7306.8|7291.8|7305.7|7290.7|1
1728998620000|2024-10-15 13:23:40|7306.2|7291.2|7303.5|7288.5|7306.7|7291.7|7303.5|7288.5|12
1728998630000|2024-10-15 13:23:50|7302.2|7287.2|7300.8|7285.8|7302.2|7287.2|7300.7|7285.7|4
1728998640000|2024-10-15 13:24:00|7300.7|7285.7|7299.8|7284.8|7301.2|7286.2|7299.6|7284.6|4
1728998650000|2024-10-15 13:24:10|7300|7285|7300|7285|7300|7285|7300|7285|0
1728998660000|2024-10-15 13:24:20|7299.8|7284.8|7301|7286|7301|7286|7299.2|7284.2|8
1728998670000|2024-10-15 13:24:30|7302.3|7287.3|7302.8|7287.8|7302.8|7287.8|7302.3|7287.3|1
1728998680000|2024-10-15 13:24:40|7303.2|7288.2|7302.8|7287.8|7303.2|7288.2|7302.8|7287.8|1
1728998690000|2024-10-15 13:24:50|7302.7|7287.7|7303.7|7288.7|7303.8|7288.8|7302.7|7287.7|0
1728998710000|2024-10-15 13:25:10|7304.2|7289.2|7304.1|7289.1|7304.2|7289.2|7304.1|7289.1|0
1728998720000|2024-10-15 13:25:20|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1728998730000|2024-10-15 13:25:30|7304.2|7289.2|7304.2|7289.2|7306.7|7291.7|7303.7|7288.7|3
1728998740000|2024-10-15 13:25:40|7306|7291|7305.7|7290.7|7306.1|7291.1|7305.7|7290.7|1
1728998750000|2024-10-15 13:25:50|7305|7290|7305.2|7290.2|7305.2|7290.2|7304.7|7289.7|1
1728998760000|2024-10-15 13:26:00|7304.8|7289.8|7303.5|7288.5|7304.8|7289.8|7303.2|7288.2|3
1728998770000|2024-10-15 13:26:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1728998780000|2024-10-15 13:26:20|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1728998790000|2024-10-15 13:26:30|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|10
1728998800000|2024-10-15 13:26:40|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|1
1728998810000|2024-10-15 13:26:50|7302.5|7287.5|7304|7289|7304|7289|7302.5|7287.5|1
1728998820000|2024-10-15 13:27:00|7304.7|7289.7|7303.2|7288.2|7305.3|7290.3|7303.2|7288.2|5
1728998830000|2024-10-15 13:27:10|7303.1|7288.1|7303.3|7288.3|7303.3|7288.3|7302.1|7287.1|2
1728998840000|2024-10-15 13:27:20|7304.8|7289.8|7304.3|7289.3|7304.8|7289.8|7304.3|7289.3|4
1728998850000|2024-10-15 13:27:30|7304.5|7289.5|7304.2|7289.2|7304.7|7289.7|7304.2|7289.2|1
1728998870000|2024-10-15 13:27:50|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|0
1728998880000|2024-10-15 13:28:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1728998920000|2024-10-15 13:28:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1728998930000|2024-10-15 13:28:50|7307.4|7292.4|7309.4|7294.4|7309.4|7294.4|7307.4|7292.4|2
1728998940000|2024-10-15 13:29:00|7308.9|7293.9|7309|7294|7309|7294|7308.9|7293.9|0
1728998950000|2024-10-15 13:29:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1728998960000|2024-10-15 13:29:20|7309|7294|7309|7294|7309|7294|7308.7|7293.7|4
1728998970000|2024-10-15 13:29:30|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7308.7|7293.7|1
1728998980000|2024-10-15 13:29:40|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|3
1728998990000|2024-10-15 13:29:50|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|1
1728999000000|2024-10-15 13:30:00|7308.1|7293.1|7290.5|7275.5|7308.1|7293.1|7290.5|7275.5|24
1728999010000|2024-10-15 13:30:10|7290|7275|7285.6|7270.6|7290|7275|7285.5|7270.5|9
1728999020000|2024-10-15 13:30:20|7286.1|7271.1|7284.5|7269.5|7286.1|7271.1|7284.1|7269.1|6
1728999030000|2024-10-15 13:30:30|7283.9|7268.9|7281.7|7266.7|7283.9|7268.9|7278.9|7263.9|34
1728999040000|2024-10-15 13:30:40|7283|7268|7279.3|7264.3|7284|7269|7279.3|7264.3|14
1728999050000|2024-10-15 13:30:50|7279.2|7264.2|7274.9|7259.9|7279.2|7264.2|7274.9|7259.9|10
1728999060000|2024-10-15 13:31:00|7274.8|7259.8|7275.9|7260.9|7276.9|7261.9|7274.4|7259.4|24
1728999070000|2024-10-15 13:31:10|7276.3|7261.3|7280.9|7265.9|7281.3|7266.3|7275.9|7260.9|49
1728999080000|2024-10-15 13:31:20|7281|7266|7282|7267|7282|7267|7280.9|7265.9|7
1728999090000|2024-10-15 13:31:30|7281.9|7266.9|7281.3|7266.3|7281.9|7266.9|7280.8|7265.8|3
1728999100000|2024-10-15 13:31:40|7281.4|7266.4|7282.5|7267.5|7282.5|7267.5|7281.4|7266.4|1
1728999110000|2024-10-15 13:31:50|7281.4|7266.4|7281.1|7266.1|7281.4|7266.4|7278.9|7263.9|4
1728999120000|2024-10-15 13:32:00|7281.5|7266.5|7281.7|7266.7|7281.7|7266.7|7279.1|7264.1|36
1728999130000|2024-10-15 13:32:10|7281.6|7266.6|7282.7|7267.7|7282.7|7267.7|7280.1|7265.1|4
1728999140000|2024-10-15 13:32:20|7282.4|7267.4|7282.7|7267.7|7282.7|7267.7|7281|7266|12
1728999150000|2024-10-15 13:32:30|7281.7|7266.7|7280.2|7265.2|7281.7|7266.7|7280.1|7265.1|14
1728999160000|2024-10-15 13:32:40|7280.1|7265.1|7283.9|7268.9|7283.9|7268.9|7280.1|7265.1|5
1728999170000|2024-10-15 13:32:50|7284.1|7269.1|7284.7|7269.7|7284.7|7269.7|7284.1|7269.1|2
1728999180000|2024-10-15 13:33:00|7285.2|7270.2|7289.2|7274.2|7289.6|7274.6|7285.2|7270.2|4
1728999190000|2024-10-15 13:33:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7288.9|7273.9|1
1728999200000|2024-10-15 13:33:20|7289.9|7274.9|7289.6|7274.6|7289.9|7274.9|7288.7|7273.7|5
1728999210000|2024-10-15 13:33:30|7290.1|7275.1|7291.9|7276.9|7291.9|7276.9|7290.1|7275.1|6
1728999220000|2024-10-15 13:33:40|7291.7|7276.7|7292.9|7277.9|7292.9|7277.9|7291.1|7276.1|8
1728999230000|2024-10-15 13:33:50|7292.7|7277.7|7293.4|7278.4|7293.4|7278.4|7292.7|7277.7|2
1728999240000|2024-10-15 13:34:00|7293.2|7278.2|7292.2|7277.2|7293.2|7278.2|7292.1|7277.1|3
1728999250000|2024-10-15 13:34:10|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7287.2|7272.2|13
1728999260000|2024-10-15 13:34:20|7292.4|7277.4|7288.4|7273.4|7292.4|7277.4|7288.4|7273.4|3
1728999270000|2024-10-15 13:34:30|7287.7|7272.7|7287.6|7272.6|7287.7|7272.7|7287.6|7272.6|1
1728999280000|2024-10-15 13:34:40|7286.2|7271.2|7285.6|7270.6|7286.6|7271.6|7285.5|7270.5|2
1728999290000|2024-10-15 13:34:50|7285.5|7270.5|7288.6|7273.6|7288.6|7273.6|7284.1|7269.1|28
1728999300000|2024-10-15 13:35:00|7287.2|7272.2|7287.1|7272.1|7287.7|7272.7|7287.1|7272.1|6
1728999310000|2024-10-15 13:35:10|7286.6|7271.6|7286.7|7271.7|7286.7|7271.7|7286.6|7271.6|2
1728999320000|2024-10-15 13:35:20|7287|7272|7288.6|7273.6|7289.2|7274.2|7287|7272|8
1728999330000|2024-10-15 13:35:30|7289.1|7274.1|7292.9|7277.9|7292.9|7277.9|7289.1|7274.1|1
1728999350000|2024-10-15 13:35:50|7293.7|7278.7|7291.4|7276.4|7293.7|7278.7|7291.1|7276.1|4
1728999360000|2024-10-15 13:36:00|7292.1|7277.1|7293.5|7278.5|7293.5|7278.5|7292.1|7277.1|5
1728999370000|2024-10-15 13:36:10|7294.2|7279.2|7294.7|7279.7|7294.7|7279.7|7294.2|7279.2|3
1728999380000|2024-10-15 13:36:20|7295.5|7280.5|7294.2|7279.2|7299.4|7284.4|7294.2|7279.2|12
1728999390000|2024-10-15 13:36:30|7294.7|7279.7|7294.5|7279.5|7294.7|7279.7|7294.5|7279.5|0
1728999400000|2024-10-15 13:36:40|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|0
1728999410000|2024-10-15 13:36:50|7294.5|7279.5|7294.7|7279.7|7295|7280|7294.5|7279.5|5
1728999420000|2024-10-15 13:37:00|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7293|7278|1
1728999430000|2024-10-15 13:37:10|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|2
1728999440000|2024-10-15 13:37:20|7294|7279|7298.5|7283.5|7298.5|7283.5|7294|7279|3
1728999450000|2024-10-15 13:37:30|7298.9|7283.9|7299.2|7284.2|7299.2|7284.2|7298.9|7283.9|6
1728999460000|2024-10-15 13:37:40|7299.9|7284.9|7298.5|7283.5|7299.9|7284.9|7298|7283|2
1728999470000|2024-10-15 13:37:50|7299|7284|7296.9|7281.9|7299|7284|7296.9|7281.9|4
1728999480000|2024-10-15 13:38:00|7296.2|7281.2|7294.4|7279.4|7296.2|7281.2|7294.4|7279.4|5
1728999490000|2024-10-15 13:38:10|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1728999500000|2024-10-15 13:38:20|7292.8|7277.8|7291.2|7276.2|7292.8|7277.8|7291.2|7276.2|17
1728999510000|2024-10-15 13:38:30|7291.4|7276.4|7291.7|7276.7|7291.7|7276.7|7291.4|7276.4|1
1728999550000|2024-10-15 13:39:10|7291.2|7276.2|7289.6|7274.6|7291.2|7276.2|7289.6|7274.6|7
1728999570000|2024-10-15 13:39:30|7289.2|7274.2|7289.6|7274.6|7289.6|7274.6|7289.2|7274.2|1
1728999580000|2024-10-15 13:39:40|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.6|7273.6|2
1728999590000|2024-10-15 13:39:50|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1728999600000|2024-10-15 13:40:00|7285.6|7270.6|7287.4|7272.4|7287.4|7272.4|7285.6|7270.6|9
1728999610000|2024-10-15 13:40:10|7288.1|7273.1|7288.7|7273.7|7290.2|7275.2|7287.4|7272.4|7
1728999630000|2024-10-15 13:40:30|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|0
1728999650000|2024-10-15 13:40:50|||||||||1
1728999670000|2024-10-15 13:41:10|7289|7274|7289.1|7274.1|7289.1|7274.1|7289|7274|4
1728999700000|2024-10-15 13:41:40|7289|7274|7288.6|7273.6|7289|7274|7288.6|7273.6|3
1728999710000|2024-10-15 13:41:50|7288.5|7273.5|7289.2|7274.2|7289.7|7274.7|7288.5|7273.5|10
1728999730000|2024-10-15 13:42:10|7290|7275|7287.1|7272.1|7290|7275|7287.1|7272.1|14
1728999750000|2024-10-15 13:42:30|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288|7273|1
1728999770000|2024-10-15 13:42:50|7287.5|7272.5|7288|7273|7288|7273|7287.5|7272.5|1
1728999780000|2024-10-15 13:43:00|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1728999810000|2024-10-15 13:43:30|7288|7273|7289|7274|7289|7274|7288|7273|10
1728999820000|2024-10-15 13:43:40|7289.6|7274.6|7289.5|7274.5|7289.6|7274.6|7289.5|7274.5|5
1728999830000|2024-10-15 13:43:50|7290|7275|7290|7275|7290|7275|7290|7275|3
1728999840000|2024-10-15 13:44:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290|7275|6
1728999850000|2024-10-15 13:44:10|7290.6|7275.6|7291.5|7276.5|7291.5|7276.5|7290.6|7275.6|2
1728999860000|2024-10-15 13:44:20|7292.5|7277.5|7293.1|7278.1|7293.1|7278.1|7292.5|7277.5|16
1728999870000|2024-10-15 13:44:30|7293.5|7278.5|7294.6|7279.6|7295.1|7280.1|7293.5|7278.5|6
1728999880000|2024-10-15 13:44:40|7295.1|7280.1|7295.5|7280.5|7295.5|7280.5|7295.1|7280.1|1
1728999900000|2024-10-15 13:45:00|7295.1|7280.1|7294.9|7279.9|7295.1|7280.1|7294.9|7279.9|2
1728999910000|2024-10-15 13:45:10|7294.1|7279.1|7291.6|7276.6|7294.1|7279.1|7291.6|7276.6|5
1728999930000|2024-10-15 13:45:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|5
1728999940000|2024-10-15 13:45:40|7289|7274|7288.5|7273.5|7289|7274|7288.5|7273.5|0
1728999950000|2024-10-15 13:45:50|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1728999960000|2024-10-15 13:46:00|7287.2|7272.2|7285|7270|7287.2|7272.2|7285|7270|1
1728999970000|2024-10-15 13:46:10|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|2
1729000000000|2024-10-15 13:46:40|7279.6|7264.6|7279|7264|7279.6|7264.6|7279|7264|5
1729000010000|2024-10-15 13:46:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1729000020000|2024-10-15 13:47:00|7278.1|7263.1|7275.7|7260.7|7278.1|7263.1|7275.7|7260.7|91
1729000030000|2024-10-15 13:47:10|7276.2|7261.2|7276.1|7261.1|7276.2|7261.2|7276.1|7261.1|3
1729000040000|2024-10-15 13:47:20|7275.7|7260.7|7276.1|7261.1|7276.1|7261.1|7275.7|7260.7|27
1729000050000|2024-10-15 13:47:30|7275.7|7260.7|7275.9|7260.9|7276.2|7261.2|7275.7|7260.7|1
1729000060000|2024-10-15 13:47:40|7275.3|7260.3|7274.8|7259.8|7275.3|7260.3|7274.8|7259.8|6
1729000080000|2024-10-15 13:48:00|7274.2|7259.2|7274.7|7259.7|7274.7|7259.7|7274.2|7259.2|7
1729000090000|2024-10-15 13:48:10|7274.8|7259.8|7278.3|7263.3|7278.8|7263.8|7274.8|7259.8|27
1729000100000|2024-10-15 13:48:20|7278.4|7263.4|7280.3|7265.3|7280.3|7265.3|7278.4|7263.4|30
1729000110000|2024-10-15 13:48:30|7280.4|7265.4|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|1
1729000120000|2024-10-15 13:48:40|7279.8|7264.8|7281.3|7266.3|7281.3|7266.3|7279.8|7264.8|1
1729000130000|2024-10-15 13:48:50|7281.4|7266.4|7281.9|7266.9|7281.9|7266.9|7281.4|7266.4|4
1729000140000|2024-10-15 13:49:00|7282.9|7267.9|7283.3|7268.3|7283.3|7268.3|7282.4|7267.4|4
1729000160000|2024-10-15 13:49:20|7282.5|7267.5|7286.8|7271.8|7287|7272|7282.5|7267.5|13
1729000170000|2024-10-15 13:49:30|7287|7272|7287|7272|7287|7272|7287|7272|0
1729000180000|2024-10-15 13:49:40|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1729000190000|2024-10-15 13:49:50|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|1
1729000200000|2024-10-15 13:50:00|7288.4|7273.4|7289.8|7274.8|7290.3|7275.3|7288.4|7273.4|4
1729000210000|2024-10-15 13:50:10|||||||||1
1729000230000|2024-10-15 13:50:30|7290.3|7275.3|7289.3|7274.3|7290.3|7275.3|7289.3|7274.3|1
1729000240000|2024-10-15 13:50:40|7289.8|7274.8|7290.7|7275.7|7290.9|7275.9|7289.6|7274.6|5
1729000260000|2024-10-15 13:51:00|7290.3|7275.3|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|1
1729000270000|2024-10-15 13:51:10|7291.9|7276.9|7290.3|7275.3|7291.9|7276.9|7290.3|7275.3|20
1729000280000|2024-10-15 13:51:20|||||||||2
1729000290000|2024-10-15 13:51:30|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1729000310000|2024-10-15 13:51:50|7292.5|7277.5|7288.3|7273.3|7292.8|7277.8|7287.2|7272.2|10
1729000320000|2024-10-15 13:52:00|7288.4|7273.4|7288.8|7273.8|7288.8|7273.8|7288|7273|3
1729000340000|2024-10-15 13:52:20|7288.9|7273.9|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|2
1729000350000|2024-10-15 13:52:30|||||||||2
1729000360000|2024-10-15 13:52:40|7289.4|7274.4|7288.8|7273.8|7289.4|7274.4|7288.8|7273.8|7
1729000370000|2024-10-15 13:52:50|7288.7|7273.7|7287.9|7272.9|7288.7|7273.7|7287.9|7272.9|1
1729000380000|2024-10-15 13:53:00|7289|7274|7292|7277|7292.5|7277.5|7289|7274|11
1729000400000|2024-10-15 13:53:20|7291.9|7276.9|7291.3|7276.3|7291.9|7276.9|7290.9|7275.9|2
1729000410000|2024-10-15 13:53:30|7290.8|7275.8|7290.2|7275.2|7290.8|7275.8|7290.2|7275.2|0
1729000420000|2024-10-15 13:53:40|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1729000430000|2024-10-15 13:53:50|7288.9|7273.9|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|2
1729000440000|2024-10-15 13:54:00|7284.8|7269.8|7283.3|7268.3|7284.8|7269.8|7283.3|7268.3|3
1729000450000|2024-10-15 13:54:10|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1729000470000|2024-10-15 13:54:30|7282.6|7267.6|7281.2|7266.2|7282.6|7267.6|7281.2|7266.2|1
1729000480000|2024-10-15 13:54:40|7280.8|7265.8|7280.7|7265.7|7280.8|7265.8|7280.7|7265.7|0
1729000490000|2024-10-15 13:54:50|7280.3|7265.3|7281.8|7266.8|7281.8|7266.8|7280.3|7265.3|6
1729000500000|2024-10-15 13:55:00|7281.9|7266.9|7280|7265|7281.9|7266.9|7280|7265|4
1729000510000|2024-10-15 13:55:10|7278|7263|7277.9|7262.9|7278|7263|7276.4|7261.4|7
1729000530000|2024-10-15 13:55:30|7277.1|7262.1|7276.9|7261.9|7277.1|7262.1|7276.9|7261.9|45
1729000540000|2024-10-15 13:55:40|7276.8|7261.8|7277.3|7262.3|7277.3|7262.3|7276.8|7261.8|1
1729000550000|2024-10-15 13:55:50|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7274.9|7259.9|6
1729000560000|2024-10-15 13:56:00|7276.8|7261.8|7277.9|7262.9|7278|7263|7276.8|7261.8|3
1729000570000|2024-10-15 13:56:10|7278|7263|7278|7263|7278|7263|7278|7263|0
1729000580000|2024-10-15 13:56:20|7277.9|7262.9|7278.8|7263.8|7278.8|7263.8|7277.5|7262.5|0
1729000590000|2024-10-15 13:56:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729000610000|2024-10-15 13:56:50|7274.9|7259.9|7274.8|7259.8|7275.7|7260.7|7274.8|7259.8|2
1729000620000|2024-10-15 13:57:00|7274.4|7259.4|7277.5|7262.5|7277.9|7262.9|7274.4|7259.4|16
1729000630000|2024-10-15 13:57:10|7277.9|7262.9|7278.2|7263.2|7278.2|7263.2|7277.9|7262.9|21
1729000640000|2024-10-15 13:57:20|7278.5|7263.5|7278|7263|7278.5|7263.5|7278|7263|2
1729000650000|2024-10-15 13:57:30|7278.2|7263.2|7280|7265|7280.2|7265.2|7278.2|7263.2|1
1729000660000|2024-10-15 13:57:40|7279|7264|7279.9|7264.9|7279.9|7264.9|7279|7264|1
1729000670000|2024-10-15 13:57:50|7280|7265|7280|7265|7280|7265|7280|7265|0
1729000680000|2024-10-15 13:58:00|||||||||1
1729000720000|2024-10-15 13:58:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729000730000|2024-10-15 13:58:50|7281.9|7266.9|7281.2|7266.2|7282.2|7267.2|7280.7|7265.7|4
1729000740000|2024-10-15 13:59:00|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|1
1729000770000|2024-10-15 13:59:30|7281.7|7266.7|7281.2|7266.2|7281.7|7266.7|7281.2|7266.2|0
1729000800000|2024-10-15 14:00:00|7281.7|7266.7|7282.2|7267.2|7282.2|7267.2|7281.7|7266.7|2
1729000810000|2024-10-15 14:00:10|7281|7266|7280.2|7265.2|7281|7266|7280|7265|7
1729000820000|2024-10-15 14:00:20|7280|7265|7278.7|7263.7|7280|7265|7278.7|7263.7|0
1729000830000|2024-10-15 14:00:30|7279|7264|7279.8|7264.8|7279.8|7264.8|7278.2|7263.2|8
1729000840000|2024-10-15 14:00:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7278.7|7263.7|4
1729000850000|2024-10-15 14:00:50|7280|7265|7281.3|7266.3|7281.4|7266.4|7279.8|7264.8|3
1729000860000|2024-10-15 14:01:00|7280.9|7265.9|7281.4|7266.4|7281.4|7266.4|7280.9|7265.9|0
1729000870000|2024-10-15 14:01:10|7282|7267|7281.4|7266.4|7282|7267|7281.4|7266.4|2
1729000930000|2024-10-15 14:02:10|7283|7268|7281.5|7266.5|7283.6|7268.6|7281.5|7266.5|54
1729000980000|2024-10-15 14:03:00|7281.1|7266.1|7277.5|7262.5|7281.1|7266.1|7277.5|7262.5|4
1729000990000|2024-10-15 14:03:10|7277|7262|7277.5|7262.5|7277.5|7262.5|7277|7262|0
1729001000000|2024-10-15 14:03:20|7277.4|7262.4|7276.5|7261.5|7277.4|7262.4|7276.1|7261.1|3
1729001010000|2024-10-15 14:03:30|7276.6|7261.6|7277.1|7262.1|7277.1|7262.1|7276.6|7261.6|1
1729001020000|2024-10-15 14:03:40|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.1|7262.1|3
1729001030000|2024-10-15 14:03:50|7276.1|7261.1|7276.8|7261.8|7276.8|7261.8|7276.1|7261.1|7
1729001040000|2024-10-15 14:04:00|7277.2|7262.2|7279.1|7264.1|7279.1|7264.1|7277.2|7262.2|4
1729001050000|2024-10-15 14:04:10|7279.5|7264.5|7279.6|7264.6|7279.6|7264.6|7279.5|7264.5|3
1729001060000|2024-10-15 14:04:20|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1729001070000|2024-10-15 14:04:30|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1729001080000|2024-10-15 14:04:40|7277.7|7262.7|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|10
1729001090000|2024-10-15 14:04:50|||||||||18
1729001100000|2024-10-15 14:05:00|7277.1|7262.1|7277.6|7262.6|7277.6|7262.6|7277.1|7262.1|1
1729001110000|2024-10-15 14:05:10|7278|7263|7278|7263|7278|7263|7278|7263|0
1729001130000|2024-10-15 14:05:30|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1729001160000|2024-10-15 14:06:00|7278|7263|7278|7263|7278|7263|7278|7263|1
1729001180000|2024-10-15 14:06:20|7277.7|7262.7|7278.1|7263.1|7278.1|7263.1|7277.7|7262.7|1
1729001190000|2024-10-15 14:06:30|7278.5|7263.5|7279.6|7264.6|7280.1|7265.1|7278.5|7263.5|16
1729001200000|2024-10-15 14:06:40|7279.7|7264.7|7283.3|7268.3|7283.9|7268.9|7279.7|7264.7|18
1729001210000|2024-10-15 14:06:50|7282.9|7267.9|7283.5|7268.5|7284|7269|7282.5|7267.5|5
1729001220000|2024-10-15 14:07:00|7283.4|7268.4|7284|7269|7284|7269|7283|7268|1
1729001230000|2024-10-15 14:07:10|7283.6|7268.6|7284.6|7269.6|7285.1|7270.1|7283.6|7268.6|3
1729001240000|2024-10-15 14:07:20|7285.6|7270.6|7288.7|7273.7|7288.7|7273.7|7285.6|7270.6|7
1729001250000|2024-10-15 14:07:30|7288.6|7273.6|7288.6|7273.6|7289.1|7274.1|7288.6|7273.6|2
1729001260000|2024-10-15 14:07:40|7289.1|7274.1|7288.6|7273.6|7289.1|7274.1|7288.6|7273.6|3
1729001280000|2024-10-15 14:08:00|7289|7274|7288.3|7273.3|7289|7274|7288|7273|2
1729001290000|2024-10-15 14:08:10|7288.8|7273.8|7288.9|7273.9|7288.9|7273.9|7288.5|7273.5|1
1729001300000|2024-10-15 14:08:20|7288|7273|7288.5|7273.5|7288.6|7273.6|7288|7273|0
1729001310000|2024-10-15 14:08:30|7288.6|7273.6|7289.6|7274.6|7289.6|7274.6|7288.6|7273.6|3
1729001320000|2024-10-15 14:08:40|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|2
1729001350000|2024-10-15 14:09:10|7288.1|7273.1|7288|7273|7288.1|7273.1|7288|7273|2
1729001360000|2024-10-15 14:09:20|7289.6|7274.6|7291|7276|7291|7276|7289.5|7274.5|6
1729001370000|2024-10-15 14:09:30|7291.4|7276.4|7291.9|7276.9|7293.5|7278.5|7291.4|7276.4|9
1729001380000|2024-10-15 14:09:40|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1729001390000|2024-10-15 14:09:50|7293.1|7278.1|7292.4|7277.4|7293.1|7278.1|7292.4|7277.4|2
1729001410000|2024-10-15 14:10:10|7292.8|7277.8|7293.2|7278.2|7293.4|7278.4|7292.8|7277.8|1
1729001420000|2024-10-15 14:10:20|7293.3|7278.3|7291.9|7276.9|7293.8|7278.8|7290.5|7275.5|11
1729001430000|2024-10-15 14:10:30|||||||||1
1729001450000|2024-10-15 14:10:50|7290.4|7275.4|7288.4|7273.4|7290.4|7275.4|7288.4|7273.4|1
1729001460000|2024-10-15 14:11:00|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|2
1729001470000|2024-10-15 14:11:10|7287.3|7272.3|7287.8|7272.8|7287.8|7272.8|7287.3|7272.3|9
1729001480000|2024-10-15 14:11:20|7286.2|7271.2|7285.9|7270.9|7286.2|7271.2|7285.9|7270.9|3
1729001530000|2024-10-15 14:12:10|7287.9|7272.9|7287.5|7272.5|7287.9|7272.9|7287.4|7272.4|1
1729001550000|2024-10-15 14:12:30|7287.9|7272.9|7287.6|7272.6|7287.9|7272.9|7287.6|7272.6|1
1729001560000|2024-10-15 14:12:40|7285.4|7270.4|7285.9|7270.9|7285.9|7270.9|7285.4|7270.4|4
1729001570000|2024-10-15 14:12:50|7286.4|7271.4|7286.4|7271.4|7287.3|7272.3|7286.4|7271.4|2
1729001580000|2024-10-15 14:13:00|||||||||1
1729001590000|2024-10-15 14:13:10|7286.9|7271.9|7287.8|7272.8|7287.8|7272.8|7286.9|7271.9|3
1729001600000|2024-10-15 14:13:20|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|1
1729001610000|2024-10-15 14:13:30|7288.8|7273.8|7288.8|7273.8|7288.9|7273.9|7288.8|7273.8|1
1729001620000|2024-10-15 14:13:40|7288.9|7273.9|7287.9|7272.9|7289.4|7274.4|7287.9|7272.9|6
1729001630000|2024-10-15 14:13:50|7287.5|7272.5|7287|7272|7287.5|7272.5|7287|7272|1
1729001640000|2024-10-15 14:14:00|7287.8|7272.8|7287.4|7272.4|7287.9|7272.9|7287.4|7272.4|0
1729001650000|2024-10-15 14:14:10|7287.5|7272.5|7287.9|7272.9|7287.9|7272.9|7287.5|7272.5|0
1729001660000|2024-10-15 14:14:20|7288.5|7273.5|7287.8|7272.8|7288.5|7273.5|7287.4|7272.4|5
1729001670000|2024-10-15 14:14:30|7287.4|7272.4|7290.7|7275.7|7291.1|7276.1|7287.4|7272.4|6
1729001680000|2024-10-15 14:14:40|7290.4|7275.4|7289.9|7274.9|7290.4|7275.4|7289.9|7274.9|6
1729001690000|2024-10-15 14:14:50|7289.3|7274.3|7287.7|7272.7|7289.3|7274.3|7287.7|7272.7|9
1729001700000|2024-10-15 14:15:00|7287.6|7272.6|7287.7|7272.7|7288.2|7273.2|7287.2|7272.2|2
1729001710000|2024-10-15 14:15:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1729001720000|2024-10-15 14:15:20|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|0
1729001730000|2024-10-15 14:15:30|||||||||10
1729001740000|2024-10-15 14:15:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1729001750000|2024-10-15 14:15:50|7287.9|7272.9|7288.3|7273.3|7288.3|7273.3|7287.9|7272.9|0
1729001780000|2024-10-15 14:16:20|7289.1|7274.1|7291.2|7276.2|7291.2|7276.2|7289.1|7274.1|10
1729001790000|2024-10-15 14:16:30|||||||||2
1729001800000|2024-10-15 14:16:40|7291.4|7276.4|7291.4|7276.4|7291.7|7276.7|7291.3|7276.3|2
1729001810000|2024-10-15 14:16:50|7291.9|7276.9|7291.4|7276.4|7291.9|7276.9|7291.3|7276.3|2
1729001830000|2024-10-15 14:17:10|7291.3|7276.3|7291.4|7276.4|7291.4|7276.4|7291.3|7276.3|1
1729001840000|2024-10-15 14:17:20|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729001850000|2024-10-15 14:17:30|7292|7277|7292|7277|7292|7277|7292|7277|0
1729001860000|2024-10-15 14:17:40|||||||||1
1729001870000|2024-10-15 14:17:50|7292.1|7277.1|7292.5|7277.5|7292.5|7277.5|7292.1|7277.1|0
1729001880000|2024-10-15 14:18:00|7293.3|7278.3|7293.3|7278.3|7293.9|7278.9|7293.3|7278.3|10
1729001890000|2024-10-15 14:18:10|7292.9|7277.9|7292.4|7277.4|7292.9|7277.9|7292.3|7277.3|3
1729001900000|2024-10-15 14:18:20|7292.6|7277.6|7291.9|7276.9|7293.4|7278.4|7291.4|7276.4|14
1729001910000|2024-10-15 14:18:30|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1729001960000|2024-10-15 14:19:20|7295.4|7280.4|7299.2|7284.2|7299.2|7284.2|7293.9|7278.9|40
1729001970000|2024-10-15 14:19:30|7299.7|7284.7|7298.4|7283.4|7299.7|7284.7|7298.4|7283.4|3
1729001980000|2024-10-15 14:19:40|7298.7|7283.7|7296.2|7281.2|7298.7|7283.7|7296|7281|9
1729002000000|2024-10-15 14:20:00|7295.2|7280.2|7297.9|7282.9|7299|7284|7294.5|7279.5|15
1729002010000|2024-10-15 14:20:10|7297.6|7282.6|7298|7283|7298|7283|7297.6|7282.6|0
1729002020000|2024-10-15 14:20:20|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|31
1729002030000|2024-10-15 14:20:30|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|2
1729002040000|2024-10-15 14:20:40|7300.2|7285.2|7299.9|7284.9|7300.2|7285.2|7299.9|7284.9|20
1729002050000|2024-10-15 14:20:50|7299.5|7284.5|7299.2|7284.2|7299.5|7284.5|7299.2|7284.2|1
1729002060000|2024-10-15 14:21:00|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.7|7284.7|1
1729002070000|2024-10-15 14:21:10|7299.7|7284.7|7298.9|7283.9|7299.7|7284.7|7298.9|7283.9|1
1729002090000|2024-10-15 14:21:30|7299|7284|7299|7284|7299|7284|7298.9|7283.9|5
1729002100000|2024-10-15 14:21:40|7298.9|7283.9|7298.9|7283.9|7299|7284|7298.9|7283.9|2
1729002110000|2024-10-15 14:21:50|7299|7284|7299|7284|7299|7284|7299|7284|1
1729002120000|2024-10-15 14:22:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|0
1729002130000|2024-10-15 14:22:10|7296.4|7281.4|7294.9|7279.9|7296.4|7281.4|7294.9|7279.9|6
1729002140000|2024-10-15 14:22:20|7294|7279|7293.1|7278.1|7294|7279|7292.6|7277.6|27
1729002150000|2024-10-15 14:22:30|7295.7|7280.7|7296.4|7281.4|7296.4|7281.4|7294.7|7279.7|4
1729002160000|2024-10-15 14:22:40|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|5
1729002170000|2024-10-15 14:22:50|7294.5|7279.5|7294.1|7279.1|7294.5|7279.5|7294.1|7279.1|0
1729002180000|2024-10-15 14:23:00|7293.9|7278.9|7293.6|7278.6|7293.9|7278.9|7290.5|7275.5|10
1729002190000|2024-10-15 14:23:10|7294.1|7279.1|7294.6|7279.6|7295.1|7280.1|7294.1|7279.1|1
1729002210000|2024-10-15 14:23:30|7293.2|7278.2|7294.6|7279.6|7295.1|7280.1|7293.2|7278.2|2
1729002220000|2024-10-15 14:23:40|7294.1|7279.1|7294.7|7279.7|7295.2|7280.2|7294.1|7279.1|7
1729002230000|2024-10-15 14:23:50|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294|7279|2
1729002240000|2024-10-15 14:24:00|7294|7279|7293.5|7278.5|7294|7279|7293.4|7278.4|0
1729002250000|2024-10-15 14:24:10|7294|7279|7294.2|7279.2|7294.2|7279.2|7293.7|7278.7|3
1729002260000|2024-10-15 14:24:20|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|2
1729002270000|2024-10-15 14:24:30|7293.1|7278.1|7292.1|7277.1|7293.1|7278.1|7292.1|7277.1|4
1729002280000|2024-10-15 14:24:40|7291.6|7276.6|7292.1|7277.1|7292.1|7277.1|7291.6|7276.6|2
1729002290000|2024-10-15 14:24:50|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|5
1729002300000|2024-10-15 14:25:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1729002310000|2024-10-15 14:25:10|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1729002320000|2024-10-15 14:25:20|7292.1|7277.1|7292.3|7277.3|7292.4|7277.4|7292.1|7277.1|2
1729002330000|2024-10-15 14:25:30|7292.4|7277.4|7291|7276|7292.8|7277.8|7291|7276|6
1729002340000|2024-10-15 14:25:40|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1729002350000|2024-10-15 14:25:50|7291.8|7276.8|7287.8|7272.8|7291.9|7276.9|7287.8|7272.8|7
1729002360000|2024-10-15 14:26:00|7287.3|7272.3|7288.4|7273.4|7288.4|7273.4|7286.4|7271.4|5
1729002370000|2024-10-15 14:26:10|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|2
1729002380000|2024-10-15 14:26:20|7288|7273|7288.5|7273.5|7288.5|7273.5|7288|7273|1
1729002400000|2024-10-15 14:26:40|7288.3|7273.3|7287|7272|7288.3|7273.3|7287|7272|3
1729002410000|2024-10-15 14:26:50|7286.9|7271.9|7286.5|7271.5|7286.9|7271.9|7286.4|7271.4|1
1729002420000|2024-10-15 14:27:00|||||||||1
1729002430000|2024-10-15 14:27:10|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|0
1729002440000|2024-10-15 14:27:20|7286.4|7271.4|7286.5|7271.5|7286.5|7271.5|7286.4|7271.4|2
1729002450000|2024-10-15 14:27:30|7286.4|7271.4|7285.9|7270.9|7286.4|7271.4|7285.3|7270.3|7
1729002460000|2024-10-15 14:27:40|7285.8|7270.8|7286|7271|7286|7271|7285.8|7270.8|0
1729002470000|2024-10-15 14:27:50|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1729002480000|2024-10-15 14:28:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|3
1729002490000|2024-10-15 14:28:10|7286.9|7271.9|7287.3|7272.3|7287.3|7272.3|7286.9|7271.9|6
1729002500000|2024-10-15 14:28:20|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|18
1729002510000|2024-10-15 14:28:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1729002520000|2024-10-15 14:28:40|7286.3|7271.3|7287.1|7272.1|7287.1|7272.1|7286.3|7271.3|2
1729002530000|2024-10-15 14:28:50|7286.4|7271.4|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|7
1729002540000|2024-10-15 14:29:00|7286.3|7271.3|7286.4|7271.4|7286.4|7271.4|7286.3|7271.3|6
1729002550000|2024-10-15 14:29:10|7286.3|7271.3|7285.9|7270.9|7286.3|7271.3|7285.9|7270.9|1
1729002560000|2024-10-15 14:29:20|7284.4|7269.4|7284.5|7269.5|7284.9|7269.9|7284.4|7269.4|5
1729002600000|2024-10-15 14:30:00|7283.3|7268.3|7284.9|7269.9|7285.5|7270.5|7281.9|7266.9|25
1729002610000|2024-10-15 14:30:10|7284.5|7269.5|7285.1|7270.1|7285.6|7270.6|7284.5|7269.5|13
1729002620000|2024-10-15 14:30:20|7285.4|7270.4|7285|7270|7285.4|7270.4|7285|7270|0
1729002630000|2024-10-15 14:30:30|7285.4|7270.4|7283.9|7268.9|7285.4|7270.4|7283.4|7268.4|5
1729002640000|2024-10-15 14:30:40|7283.5|7268.5|7281.4|7266.4|7283.5|7268.5|7281.4|7266.4|6
1729002650000|2024-10-15 14:30:50|7281|7266|7280.6|7265.6|7281|7266|7279.6|7264.6|22
1729002660000|2024-10-15 14:31:00|7281|7266|7277.6|7262.6|7281.4|7266.4|7277.1|7262.1|9
1729002670000|2024-10-15 14:31:10|7277.5|7262.5|7276.3|7261.3|7277.5|7262.5|7275.6|7260.6|7
1729002680000|2024-10-15 14:31:20|7276.8|7261.8|7272.8|7257.8|7276.8|7261.8|7272.1|7257.1|17
1729002690000|2024-10-15 14:31:30|7272.5|7257.5|7272.8|7257.8|7272.8|7257.8|7272.5|7257.5|2
1729002700000|2024-10-15 14:31:40|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1729002710000|2024-10-15 14:31:50|7273|7258|7273.3|7258.3|7273.3|7258.3|7273|7258|3
1729002720000|2024-10-15 14:32:00|7273.4|7258.4|7274.3|7259.3|7274.3|7259.3|7273.4|7258.4|5
1729002730000|2024-10-15 14:32:10|7274.1|7259.1|7272.1|7257.1|7274.1|7259.1|7272.1|7257.1|4
1729002740000|2024-10-15 14:32:20|7272.3|7257.3|7273.9|7258.9|7273.9|7258.9|7272.3|7257.3|4
1729002750000|2024-10-15 14:32:30|7274.3|7259.3|7275.3|7260.3|7275.3|7260.3|7274.3|7259.3|1
1729002760000|2024-10-15 14:32:40|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1729002770000|2024-10-15 14:32:50|7274.5|7259.5|7273.6|7258.6|7274.5|7259.5|7273.6|7258.6|5
1729002780000|2024-10-15 14:33:00|7273.3|7258.3|7268.9|7253.9|7273.3|7258.3|7268.4|7253.4|30
1729002790000|2024-10-15 14:33:10|7269|7254|7267.4|7252.4|7269|7254|7267.4|7252.4|5
1729002800000|2024-10-15 14:33:20|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|2
1729002810000|2024-10-15 14:33:30|7267.9|7252.9|7269|7254|7269.5|7254.5|7267.9|7252.9|4
1729002820000|2024-10-15 14:33:40|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|1
1729002830000|2024-10-15 14:33:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|3
1729002840000|2024-10-15 14:34:00|||||||||3
1729002850000|2024-10-15 14:34:10|7268|7253|7267.3|7252.3|7268|7253|7266.7|7251.7|32
1729002860000|2024-10-15 14:34:20|7266.3|7251.3|7266.2|7251.2|7266.3|7251.3|7265.8|7250.8|1
1729002870000|2024-10-15 14:34:30|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|0
1729002880000|2024-10-15 14:34:40|7265.6|7250.6|7265.3|7250.3|7265.6|7250.6|7265.3|7250.3|1
1729002890000|2024-10-15 14:34:50|7265.7|7250.7|7265.3|7250.3|7265.7|7250.7|7265.2|7250.2|1
1729002900000|2024-10-15 14:35:00|7265.7|7250.7|7265.6|7250.6|7265.7|7250.7|7265.6|7250.6|1
1729002910000|2024-10-15 14:35:10|7264.8|7249.8|7263.7|7248.7|7264.8|7249.8|7263.3|7248.3|3
1729002920000|2024-10-15 14:35:20|7263.2|7248.2|7263.2|7248.2|7263.3|7248.3|7263.2|7248.2|0
1729002930000|2024-10-15 14:35:30|7262.8|7247.8|7263.7|7248.7|7263.7|7248.7|7262.8|7247.8|6
1729002940000|2024-10-15 14:35:40|7263.6|7248.6|7260|7245|7263.6|7248.6|7260|7245|36
1729002950000|2024-10-15 14:35:50|7260.5|7245.5|7263.1|7248.1|7264.1|7249.1|7260.5|7245.5|16
1729002960000|2024-10-15 14:36:00|7264.1|7249.1|7263.1|7248.1|7264.1|7249.1|7263.1|7248.1|1
1729002970000|2024-10-15 14:36:10|7263.2|7248.2|7263.6|7248.6|7264|7249|7263.2|7248.2|1
1729002980000|2024-10-15 14:36:20|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|2
1729002990000|2024-10-15 14:36:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|1
1729003000000|2024-10-15 14:36:40|7262|7247|7262|7247|7262|7247|7260.8|7245.8|9
1729003010000|2024-10-15 14:36:50|7261.8|7246.8|7261.2|7246.2|7262|7247|7261.2|7246.2|2
1729003020000|2024-10-15 14:37:00|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.1|7245.1|1
1729003030000|2024-10-15 14:37:10|7260.8|7245.8|7258.5|7243.5|7260.8|7245.8|7258.5|7243.5|5
1729003040000|2024-10-15 14:37:20|7258.1|7243.1|7257.5|7242.5|7258.5|7243.5|7257|7242|10
1729003050000|2024-10-15 14:37:30|7257.6|7242.6|7258|7243|7258|7243|7257.6|7242.6|1
1729003060000|2024-10-15 14:37:40|7257.5|7242.5|7255.5|7240.5|7257.5|7242.5|7255.5|7240.5|10
1729003070000|2024-10-15 14:37:50|7256|7241|7255.6|7240.6|7256|7241|7255.5|7240.5|1
1729003080000|2024-10-15 14:38:00|7256|7241|7254.8|7239.8|7256|7241|7254.8|7239.8|4
1729003090000|2024-10-15 14:38:10|7255|7240|7256.1|7241.1|7256.3|7241.3|7254.8|7239.8|10
1729003100000|2024-10-15 14:38:20|7256.6|7241.6|7255.5|7240.5|7257.1|7242.1|7255.5|7240.5|3
1729003110000|2024-10-15 14:38:30|7255.3|7240.3|7254.6|7239.6|7255.3|7240.3|7253.5|7238.5|2
1729003120000|2024-10-15 14:38:40|7254.2|7239.2|7254.6|7239.6|7254.6|7239.6|7254.2|7239.2|1
1729003140000|2024-10-15 14:39:00|7254.2|7239.2|7254.1|7239.1|7254.2|7239.2|7254.1|7239.1|1
1729003150000|2024-10-15 14:39:10|7254|7239|7254|7239|7254|7239|7254|7239|2
1729003160000|2024-10-15 14:39:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1729003170000|2024-10-15 14:39:30|||||||||1
1729003180000|2024-10-15 14:39:40|7255.6|7240.6|7255|7240|7255.6|7240.6|7255|7240|3
1729003190000|2024-10-15 14:39:50|7256.1|7241.1|7255.6|7240.6|7256.1|7241.1|7255.2|7240.2|5
1729003200000|2024-10-15 14:40:00|7256.1|7241.1|7257.4|7242.4|7257.6|7242.6|7256.1|7241.1|6
1729003210000|2024-10-15 14:40:10|7257|7242|7257.3|7242.3|7257.3|7242.3|7257|7242|8
1729003220000|2024-10-15 14:40:20|7257.8|7242.8|7258.2|7243.2|7259|7244|7257.8|7242.8|5
1729003230000|2024-10-15 14:40:30|7259.2|7244.2|7259.3|7244.3|7259.3|7244.3|7259.2|7244.2|1
1729003240000|2024-10-15 14:40:40|7259.2|7244.2|7261.9|7246.9|7261.9|7246.9|7258.8|7243.8|3
1729003250000|2024-10-15 14:40:50|7261.8|7246.8|7262.5|7247.5|7262.5|7247.5|7260.9|7245.9|8
1729003260000|2024-10-15 14:41:00|7262.4|7247.4|7262.5|7247.5|7262.5|7247.5|7262|7247|4
1729003270000|2024-10-15 14:41:10|7262.4|7247.4|7258.9|7243.9|7262.5|7247.5|7258.9|7243.9|9
1729003280000|2024-10-15 14:41:20|7261.9|7246.9|7261|7246|7261.9|7246.9|7260.9|7245.9|22
1729003290000|2024-10-15 14:41:30|7261.9|7246.9|7262.8|7247.8|7264.3|7249.3|7261.4|7246.4|9
1729003300000|2024-10-15 14:41:40|7263.2|7248.2|7261.5|7246.5|7263.2|7248.2|7261.5|7246.5|2
1729003310000|2024-10-15 14:41:50|7261|7246|7261|7246|7261|7246|7261|7246|0
1729003330000|2024-10-15 14:42:10|7259.5|7244.5|7260.7|7245.7|7260.7|7245.7|7259.5|7244.5|4
1729003350000|2024-10-15 14:42:30|7261.2|7246.2|7260.7|7245.7|7261.2|7246.2|7260.7|7245.7|1
1729003380000|2024-10-15 14:43:00|7260.4|7245.4|7259.7|7244.7|7260.4|7245.4|7259.7|7244.7|1
1729003390000|2024-10-15 14:43:10|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|4
1729003420000|2024-10-15 14:43:40|7258.2|7243.2|7258.2|7243.2|7258.5|7243.5|7258.2|7243.2|0
1729003440000|2024-10-15 14:44:00|7258.7|7243.7|7258.2|7243.2|7258.7|7243.7|7258.2|7243.2|8
1729003450000|2024-10-15 14:44:10|||||||||1
1729003460000|2024-10-15 14:44:20|7257.8|7242.8|7257.5|7242.5|7257.8|7242.8|7257.5|7242.5|7
1729003470000|2024-10-15 14:44:30|7257.2|7242.2|7257.7|7242.7|7257.7|7242.7|7257.2|7242.2|1
1729003480000|2024-10-15 14:44:40|7257.2|7242.2|7257.8|7242.8|7257.8|7242.8|7257.2|7242.2|6
1729003490000|2024-10-15 14:44:50|7258.9|7243.9|7258.8|7243.8|7258.9|7243.9|7258.7|7243.7|3
1729003500000|2024-10-15 14:45:00|7258.7|7243.7|7257.8|7242.8|7258.7|7243.7|7257.4|7242.4|14
1729003510000|2024-10-15 14:45:10|7255.4|7240.4|7254.8|7239.8|7255.4|7240.4|7253.4|7238.4|11
1729003520000|2024-10-15 14:45:20|7253.9|7238.9|7253.9|7238.9|7254.5|7239.5|7253.9|7238.9|7
1729003530000|2024-10-15 14:45:30|7253.5|7238.5|7252.7|7237.7|7253.5|7238.5|7252.7|7237.7|2
1729003540000|2024-10-15 14:45:40|7253.2|7238.2|7252.7|7237.7|7253.2|7238.2|7252.7|7237.7|8
1729003570000|2024-10-15 14:46:10|7252.5|7237.5|7252.2|7237.2|7252.5|7237.5|7252.2|7237.2|8
1729003580000|2024-10-15 14:46:20|||||||||1
1729003590000|2024-10-15 14:46:30|7253.2|7238.2|7252.5|7237.5|7253.2|7238.2|7252.2|7237.2|17
1729003600000|2024-10-15 14:46:40|7252.2|7237.2|7253.2|7238.2|7253.2|7238.2|7252.2|7237.2|3
1729003620000|2024-10-15 14:47:00|7255.7|7240.7|7254.7|7239.7|7255.7|7240.7|7254.7|7239.7|10
1729003630000|2024-10-15 14:47:10|7254.2|7239.2|7253.7|7238.7|7254.5|7239.5|7253.2|7238.2|10
1729003640000|2024-10-15 14:47:20|7252.7|7237.7|7252.3|7237.3|7252.7|7237.7|7251.7|7236.7|4
1729003650000|2024-10-15 14:47:30|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1729003660000|2024-10-15 14:47:40|7252.8|7237.8|7252.7|7237.7|7253.2|7238.2|7252.7|7237.7|1
1729003680000|2024-10-15 14:48:00|||||||||1
1729003690000|2024-10-15 14:48:10|||||||||1
1729003700000|2024-10-15 14:48:20|7253.8|7238.8|7256.2|7241.2|7256.2|7241.2|7253.8|7238.8|10
1729003710000|2024-10-15 14:48:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1729003730000|2024-10-15 14:48:50|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1729003740000|2024-10-15 14:49:00|7258.7|7243.7|7259.8|7244.8|7259.8|7244.8|7257.7|7242.7|13
1729003750000|2024-10-15 14:49:10|7259.3|7244.3|7258.8|7243.8|7259.3|7244.3|7258.8|7243.8|27
1729003760000|2024-10-15 14:49:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|4
1729003790000|2024-10-15 14:49:50|7257.5|7242.5|7257.8|7242.8|7257.8|7242.8|7257.2|7242.2|1
1729003800000|2024-10-15 14:50:00|7258.2|7243.2|7258|7243|7258.2|7243.2|7258|7243|1
1729003810000|2024-10-15 14:50:10|||||||||1
1729003820000|2024-10-15 14:50:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|1
1729003840000|2024-10-15 14:50:40|7257.2|7242.2|7257.7|7242.7|7257.7|7242.7|7257.2|7242.2|1
1729003860000|2024-10-15 14:51:00|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|1
1729003880000|2024-10-15 14:51:20|7260.3|7245.3|7260.7|7245.7|7260.7|7245.7|7260.3|7245.3|1
1729003890000|2024-10-15 14:51:30|7260.8|7245.8|7261.7|7246.7|7261.7|7246.7|7260.8|7245.8|2
1729003930000|2024-10-15 14:52:10|7261.2|7246.2|7260.7|7245.7|7261.2|7246.2|7260.7|7245.7|6
1729003940000|2024-10-15 14:52:20|||||||||1
1729003950000|2024-10-15 14:52:30|7261|7246|7261.2|7246.2|7261.2|7246.2|7261|7246|1
1729003960000|2024-10-15 14:52:40|7261.4|7246.4|7262.7|7247.7|7262.7|7247.7|7261.4|7246.4|14
1729003980000|2024-10-15 14:53:00|7263|7248|7269.3|7254.3|7269.3|7254.3|7263|7248|28
1729003990000|2024-10-15 14:53:10|7269.2|7254.2|7267.7|7252.7|7269.3|7254.3|7267.5|7252.5|9
1729004000000|2024-10-15 14:53:20|||||||||1
1729004010000|2024-10-15 14:53:30|||||||||52
1729004020000|2024-10-15 14:53:40|7268.1|7253.1|7267.7|7252.7|7268.2|7253.2|7267.7|7252.7|5
1729004030000|2024-10-15 14:53:50|||||||||51
1729004040000|2024-10-15 14:54:00|7267.6|7252.6|7267.2|7252.2|7267.6|7252.6|7267.2|7252.2|53
1729004050000|2024-10-15 14:54:10|7263.7|7248.7|7263.9|7248.9|7264.8|7249.8|7263.7|7248.7|11
1729004060000|2024-10-15 14:54:20|7263.6|7248.6|7262.7|7247.7|7263.6|7248.6|7262.2|7247.2|1
1729004070000|2024-10-15 14:54:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7262.9|7247.9|0
1729004090000|2024-10-15 14:54:50|7262.8|7247.8|7262.8|7247.8|7262.9|7247.9|7262.8|7247.8|1
1729004100000|2024-10-15 14:55:00|7262.9|7247.9|7267.4|7252.4|7267.4|7252.4|7262.9|7247.9|8
1729004110000|2024-10-15 14:55:10|7267.1|7252.1|7267.4|7252.4|7267.4|7252.4|7264.4|7249.4|3
1729004160000|2024-10-15 14:56:00|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.4|7252.4|1
1729004190000|2024-10-15 14:56:30|7266.4|7251.4|7266.9|7251.9|7266.9|7251.9|7266.4|7251.4|6
1729004200000|2024-10-15 14:56:40|7266.4|7251.4|7265.9|7250.9|7266.4|7251.4|7265.9|7250.9|2
1729004210000|2024-10-15 14:56:50|7265.6|7250.6|7265.4|7250.4|7265.6|7250.6|7265.4|7250.4|3
1729004220000|2024-10-15 14:57:00|7265.3|7250.3|7263.4|7248.4|7265.3|7250.3|7263.4|7248.4|2
1729004240000|2024-10-15 14:57:20|7262.4|7247.4|7260.9|7245.9|7262.4|7247.4|7260.9|7245.9|3
1729004250000|2024-10-15 14:57:30|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|1
1729004280000|2024-10-15 14:58:00|7260.9|7245.9|7260.1|7245.1|7260.9|7245.9|7260.1|7245.1|4
1729004290000|2024-10-15 14:58:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1729004300000|2024-10-15 14:58:20|7259.9|7244.9|7257.7|7242.7|7259.9|7244.9|7257.7|7242.7|20
1729004310000|2024-10-15 14:58:30|7257.6|7242.6|7257.7|7242.7|7257.7|7242.7|7257.6|7242.6|6
1729004320000|2024-10-15 14:58:40|7257.6|7242.6|7256.3|7241.3|7257.6|7242.6|7256.3|7241.3|1
1729004330000|2024-10-15 14:58:50|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.3|7241.3|2
1729004340000|2024-10-15 14:59:00|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|1
1729004350000|2024-10-15 14:59:10|7257.1|7242.1|7259.6|7244.6|7259.6|7244.6|7256.9|7241.9|15
1729004360000|2024-10-15 14:59:20|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|2
1729004370000|2024-10-15 14:59:30|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1729004380000|2024-10-15 14:59:40|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|2
1729004400000|2024-10-15 15:00:00|7259.1|7244.1|7259.7|7244.7|7259.7|7244.7|7258.7|7243.7|15
1729004420000|2024-10-15 15:00:20|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7258.7|7243.7|4
1729004450000|2024-10-15 15:00:50|7259|7244|7259|7244|7259|7244|7259|7244|22
1729004460000|2024-10-15 15:01:00|7258.6|7243.6|7264.6|7249.6|7264.6|7249.6|7258.6|7243.6|5
1729004470000|2024-10-15 15:01:10|7265|7250|7263|7248|7265|7250|7262.6|7247.6|1
1729004480000|2024-10-15 15:01:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|3
1729004490000|2024-10-15 15:01:30|7265|7250|7265.5|7250.5|7265.5|7250.5|7265|7250|1
1729004500000|2024-10-15 15:01:40|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|3
1729004510000|2024-10-15 15:01:50|7265|7250|7265|7250|7265|7250|7265|7250|0
1729004520000|2024-10-15 15:02:00|||||||||1
1729004530000|2024-10-15 15:02:10|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|3
1729004540000|2024-10-15 15:02:20|7264.5|7249.5|7265.5|7250.5|7265.5|7250.5|7264|7249|3
1729004550000|2024-10-15 15:02:30|7267.1|7252.1|7269.6|7254.6|7269.6|7254.6|7267.1|7252.1|12
1729004560000|2024-10-15 15:02:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1729004570000|2024-10-15 15:02:50|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|2
1729004580000|2024-10-15 15:03:00|7268.9|7253.9|7268|7253|7268.9|7253.9|7268|7253|6
1729004600000|2024-10-15 15:03:20|7267.9|7252.9|7266.5|7251.5|7267.9|7252.9|7266.5|7251.5|2
1729004610000|2024-10-15 15:03:30|7266|7251|7267|7252|7267|7252|7265.9|7250.9|8
1729004620000|2024-10-15 15:03:40|7266.6|7251.6|7266.2|7251.2|7266.7|7251.7|7266.2|7251.2|12
1729004640000|2024-10-15 15:04:00|7264.1|7249.1|7262.3|7247.3|7264.1|7249.1|7262.3|7247.3|10
1729004650000|2024-10-15 15:04:10|7262|7247|7261.5|7246.5|7262|7247|7261.5|7246.5|5
1729004660000|2024-10-15 15:04:20|7261.1|7246.1|7262.7|7247.7|7262.7|7247.7|7261.1|7246.1|2
1729004680000|2024-10-15 15:04:40|7262.8|7247.8|7263.2|7248.2|7263.2|7248.2|7262.8|7247.8|4
1729004690000|2024-10-15 15:04:50|7263.1|7248.1|7262.7|7247.7|7263.1|7248.1|7262.7|7247.7|3
1729004700000|2024-10-15 15:05:00|7262.1|7247.1|7262.2|7247.2|7262.2|7247.2|7262.1|7247.1|1
1729004710000|2024-10-15 15:05:10|7261.7|7246.7|7259.7|7244.7|7261.7|7246.7|7259.7|7244.7|2
1729004720000|2024-10-15 15:05:20|7259.1|7244.1|7258.9|7243.9|7259.1|7244.1|7258.9|7243.9|1
1729004730000|2024-10-15 15:05:30|7258.5|7243.5|7257.9|7242.9|7258.5|7243.5|7257.6|7242.6|2
1729004740000|2024-10-15 15:05:40|7257.1|7242.1|7257.7|7242.7|7257.7|7242.7|7257.1|7242.1|11
1729004750000|2024-10-15 15:05:50|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|1
1729004760000|2024-10-15 15:06:00|7257.7|7242.7|7258.1|7243.1|7258.2|7243.2|7257.6|7242.6|1
1729004780000|2024-10-15 15:06:20|7257.6|7242.6|7257.2|7242.2|7257.7|7242.7|7257.2|7242.2|0
1729004790000|2024-10-15 15:06:30|7255.6|7240.6|7254.6|7239.6|7255.6|7240.6|7254.5|7239.5|13
1729004800000|2024-10-15 15:06:40|7255.2|7240.2|7255.6|7240.6|7255.6|7240.6|7255.2|7240.2|5
1729004810000|2024-10-15 15:06:50|7256.6|7241.6|7256.2|7241.2|7256.6|7241.6|7256.1|7241.1|2
1729004820000|2024-10-15 15:07:00|7256.6|7241.6|7257.7|7242.7|7258.5|7243.5|7256.6|7241.6|2
1729004830000|2024-10-15 15:07:10|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1729004840000|2024-10-15 15:07:20|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|6
1729004850000|2024-10-15 15:07:30|7259.1|7244.1|7260.2|7245.2|7260.4|7245.4|7259.1|7244.1|2
1729004860000|2024-10-15 15:07:40|7261|7246|7259|7244|7261|7246|7259|7244|2
1729004870000|2024-10-15 15:07:50|7257.8|7242.8|7258.1|7243.1|7258.1|7243.1|7257.5|7242.5|1
1729004880000|2024-10-15 15:08:00|7258.5|7243.5|7257.7|7242.7|7258.5|7243.5|7257.5|7242.5|9
1729004890000|2024-10-15 15:08:10|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|6
1729004910000|2024-10-15 15:08:30|7260|7245|7261.2|7246.2|7261.2|7246.2|7259.7|7244.7|1
1729004930000|2024-10-15 15:08:50|7263.2|7248.2|7261.2|7246.2|7263.2|7248.2|7261.2|7246.2|3
1729004940000|2024-10-15 15:09:00|7260.1|7245.1|7259.7|7244.7|7260.2|7245.2|7259.7|7244.7|5
1729004950000|2024-10-15 15:09:10|7259.8|7244.8|7258.1|7243.1|7259.8|7244.8|7257.7|7242.7|3
1729004960000|2024-10-15 15:09:20|7257.2|7242.2|7258.6|7243.6|7258.7|7243.7|7257.2|7242.2|0
1729004970000|2024-10-15 15:09:30|7258.2|7243.2|7256.7|7241.7|7258.2|7243.2|7256.7|7241.7|0
1729004980000|2024-10-15 15:09:40|7256.8|7241.8|7257.2|7242.2|7257.2|7242.2|7256.8|7241.8|1
1729004990000|2024-10-15 15:09:50|7260.2|7245.2|7261.7|7246.7|7262.2|7247.2|7260.2|7245.2|6
1729005000000|2024-10-15 15:10:00|7261.8|7246.8|7259.7|7244.7|7261.8|7246.8|7259.7|7244.7|3
1729005010000|2024-10-15 15:10:10|7260.7|7245.7|7260.8|7245.8|7260.8|7245.8|7260.7|7245.7|8
1729005030000|2024-10-15 15:10:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1729005050000|2024-10-15 15:10:50|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|2
1729005070000|2024-10-15 15:11:10|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|8
1729005080000|2024-10-15 15:11:20|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|1
1729005090000|2024-10-15 15:11:30|7260.1|7245.1|7260.1|7245.1|7260.5|7245.5|7259.7|7244.7|6
1729005100000|2024-10-15 15:11:40|||||||||2
1729005120000|2024-10-15 15:12:00|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|1
1729005130000|2024-10-15 15:12:10|7257|7242|7255.9|7240.9|7257.5|7242.5|7255.9|7240.9|3
1729005140000|2024-10-15 15:12:20|7256|7241|7256|7241|7256|7241|7256|7241|0
1729005150000|2024-10-15 15:12:30|7253.5|7238.5|7252.5|7237.5|7253.6|7238.6|7252.5|7237.5|6
1729005160000|2024-10-15 15:12:40|7251.9|7236.9|7252|7237|7252|7237|7251.5|7236.5|1
1729005170000|2024-10-15 15:12:50|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1729005180000|2024-10-15 15:13:00|7251.5|7236.5|7253|7238|7253|7238|7251.5|7236.5|15
1729005190000|2024-10-15 15:13:10|7252.5|7237.5|7252.5|7237.5|7253|7238|7252.5|7237.5|1
1729005200000|2024-10-15 15:13:20|7253.3|7238.3|7255.5|7240.5|7255.5|7240.5|7253.3|7238.3|7
1729005210000|2024-10-15 15:13:30|7256|7241|7257|7242|7257.5|7242.5|7256|7241|1
1729005240000|2024-10-15 15:14:00|7256|7241|7256|7241|7256|7241|7256|7241|4
1729005250000|2024-10-15 15:14:10|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|12
1729005270000|2024-10-15 15:14:30|7256.3|7241.3|7256.7|7241.7|7256.7|7241.7|7256.3|7241.3|1
1729005280000|2024-10-15 15:14:40|7259.7|7244.7|7260.3|7245.3|7260.3|7245.3|7259.3|7244.3|7
1729005290000|2024-10-15 15:14:50|7260.5|7245.5|7259.7|7244.7|7260.5|7245.5|7259.7|7244.7|0
1729005300000|2024-10-15 15:15:00|7260.2|7245.2|7259.2|7244.2|7260.2|7245.2|7259.2|7244.2|1
1729005310000|2024-10-15 15:15:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729005320000|2024-10-15 15:15:20|7258.7|7243.7|7258.8|7243.8|7258.8|7243.8|7258.7|7243.7|0
1729005330000|2024-10-15 15:15:30|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|3
1729005340000|2024-10-15 15:15:40|7260.5|7245.5|7261.2|7246.2|7261.2|7246.2|7260.5|7245.5|1
1729005350000|2024-10-15 15:15:50|7260.2|7245.2|7259.8|7244.8|7260.3|7245.3|7259.8|7244.8|1
1729005360000|2024-10-15 15:16:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|3
1729005370000|2024-10-15 15:16:10|7260.5|7245.5|7261.3|7246.3|7261.3|7246.3|7260.5|7245.5|0
1729005380000|2024-10-15 15:16:20|7261|7246|7260.2|7245.2|7261|7246|7260.2|7245.2|14
1729005390000|2024-10-15 15:16:30|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|1
1729005400000|2024-10-15 15:16:40|7260.3|7245.3|7262.1|7247.1|7262.1|7247.1|7260.3|7245.3|20
1729005410000|2024-10-15 15:16:50|7262|7247|7261.5|7246.5|7262|7247|7261.5|7246.5|4
1729005440000|2024-10-15 15:17:20|7261|7246|7261|7246|7261|7246|7261|7246|0
1729005450000|2024-10-15 15:17:30|7260.2|7245.2|7258.3|7243.3|7260.2|7245.2|7257.8|7242.8|3
1729005460000|2024-10-15 15:17:40|7257.8|7242.8|7259.1|7244.1|7259.1|7244.1|7257.8|7242.8|7
1729005470000|2024-10-15 15:17:50|7259.5|7244.5|7258.8|7243.8|7259.5|7244.5|7258.8|7243.8|1
1729005490000|2024-10-15 15:18:10|7259.5|7244.5|7254.2|7239.2|7259.5|7244.5|7254.2|7239.2|9
1729005500000|2024-10-15 15:18:20|7254.7|7239.7|7254.2|7239.2|7254.7|7239.7|7254.1|7239.1|2
1729005530000|2024-10-15 15:18:50|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|8
1729005540000|2024-10-15 15:19:00|7255.7|7240.7|7255.8|7240.8|7255.8|7240.8|7255.7|7240.7|4
1729005570000|2024-10-15 15:19:30|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|1
1729005580000|2024-10-15 15:19:40|7256.1|7241.1|7255.8|7240.8|7256.1|7241.1|7255.7|7240.7|14
1729005590000|2024-10-15 15:19:50|7256|7241|7254.7|7239.7|7256.3|7241.3|7254.7|7239.7|4
1729005600000|2024-10-15 15:20:00|7254.3|7239.3|7252.2|7237.2|7254.3|7239.3|7252.2|7237.2|12
1729005620000|2024-10-15 15:20:20|7252.1|7237.1|7251.8|7236.8|7252.1|7237.1|7251.7|7236.7|1
1729005630000|2024-10-15 15:20:30|||||||||3
1729005640000|2024-10-15 15:20:40|||||||||2
1729005650000|2024-10-15 15:20:50|7251.6|7236.6|7252.1|7237.1|7252.1|7237.1|7251.6|7236.6|5
1729005660000|2024-10-15 15:21:00|7252.2|7237.2|7252.1|7237.1|7253.1|7238.1|7251.1|7236.1|25
1729005670000|2024-10-15 15:21:10|7252.6|7237.6|7255|7240|7255|7240|7252.6|7237.6|11
1729005690000|2024-10-15 15:21:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1729005700000|2024-10-15 15:21:40|7256.5|7241.5|7256.7|7241.7|7256.7|7241.7|7256.5|7241.5|1
1729005710000|2024-10-15 15:21:50|7256.6|7241.6|7256.2|7241.2|7256.6|7241.6|7256.2|7241.2|0
1729005720000|2024-10-15 15:22:00|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1729005740000|2024-10-15 15:22:20|7256.7|7241.7|7255.4|7240.4|7256.7|7241.7|7255.4|7240.4|3
1729005750000|2024-10-15 15:22:30|7254.4|7239.4|7253|7238|7254.4|7239.4|7251.9|7236.9|4
1729005770000|2024-10-15 15:22:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1729005780000|2024-10-15 15:23:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1729005790000|2024-10-15 15:23:10|7253.6|7238.6|7253.9|7238.9|7253.9|7238.9|7252.9|7237.9|10
1729005800000|2024-10-15 15:23:20|7254.9|7239.9|7254.8|7239.8|7254.9|7239.9|7254.8|7239.8|4
1729005810000|2024-10-15 15:23:30|7254|7239|7254|7239|7254.9|7239.9|7253.4|7238.4|2
1729005830000|2024-10-15 15:23:50|7253.5|7238.5|7255.4|7240.4|7255.4|7240.4|7253.4|7238.4|3
1729005850000|2024-10-15 15:24:10|7256.2|7241.2|7255.9|7240.9|7256.6|7241.6|7254.4|7239.4|7
1729005860000|2024-10-15 15:24:20|7254.7|7239.7|7256.9|7241.9|7256.9|7241.9|7254.5|7239.5|10
1729005870000|2024-10-15 15:24:30|7258|7243|7259.9|7244.9|7259.9|7244.9|7257.5|7242.5|1
1729005880000|2024-10-15 15:24:40|7259|7244|7259|7244|7259|7244|7259|7244|0
1729005890000|2024-10-15 15:24:50|7259.1|7244.1|7261.9|7246.9|7261.9|7246.9|7259.1|7244.1|12
1729005900000|2024-10-15 15:25:00|7262.3|7247.3|7261.9|7246.9|7263|7248|7261.9|7246.9|7
1729005910000|2024-10-15 15:25:10|7260.4|7245.4|7257.9|7242.9|7260.4|7245.4|7257.4|7242.4|29
1729005920000|2024-10-15 15:25:20|7257.8|7242.8|7255.4|7240.4|7257.8|7242.8|7255.4|7240.4|5
1729005930000|2024-10-15 15:25:30|7255.8|7240.8|7257.8|7242.8|7257.8|7242.8|7255.8|7240.8|3
1729005940000|2024-10-15 15:25:40|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1729005950000|2024-10-15 15:25:50|7257|7242|7256|7241|7257|7242|7256|7241|2
1729005960000|2024-10-15 15:26:00|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7255|7240|2
1729005970000|2024-10-15 15:26:10|7255|7240|7254.4|7239.4|7255|7240|7253.9|7238.9|3
1729005980000|2024-10-15 15:26:20|7254.3|7239.3|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|0
1729005990000|2024-10-15 15:26:30|7254.2|7239.2|7253.4|7238.4|7254.2|7239.2|7253.4|7238.4|1
1729006000000|2024-10-15 15:26:40|7252.9|7237.9|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|2
1729006010000|2024-10-15 15:26:50|7252.9|7237.9|7252.1|7237.1|7253.4|7238.4|7252.1|7237.1|2
1729006020000|2024-10-15 15:27:00|7252.9|7237.9|7253|7238|7253.4|7238.4|7252.9|7237.9|0
1729006030000|2024-10-15 15:27:10|7252.9|7237.9|7252.4|7237.4|7253.4|7238.4|7252.4|7237.4|0
1729006040000|2024-10-15 15:27:20|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1729006060000|2024-10-15 15:27:40|7251.5|7236.5|7251.4|7236.4|7251.5|7236.5|7251.4|7236.4|4
1729006070000|2024-10-15 15:27:50|7249.9|7234.9|7248.9|7233.9|7249.9|7234.9|7248.9|7233.9|17
1729006080000|2024-10-15 15:28:00|7251.4|7236.4|7250.8|7235.8|7251.4|7236.4|7249.9|7234.9|68
1729006090000|2024-10-15 15:28:10|7250|7235|7250|7235|7250|7235|7250|7235|0
1729006100000|2024-10-15 15:28:20|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|2
1729006110000|2024-10-15 15:28:30|7249.9|7234.9|7248.9|7233.9|7249.9|7234.9|7248.9|7233.9|3
1729006120000|2024-10-15 15:28:40|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|3
1729006140000|2024-10-15 15:29:00|7249.8|7234.8|7250.4|7235.4|7250.8|7235.8|7249.8|7234.8|4
1729006150000|2024-10-15 15:29:10|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1729006170000|2024-10-15 15:29:30|7249.4|7234.4|7249.9|7234.9|7249.9|7234.9|7249.4|7234.4|0
1729006180000|2024-10-15 15:29:40|7250|7235|7250|7235|7250|7235|7250|7235|3
1729006190000|2024-10-15 15:29:50|7250.4|7235.4|7250.3|7235.3|7250.4|7235.4|7250.3|7235.3|3
1729006200000|2024-10-15 15:30:00|7250.2|7235.2|7250.8|7235.8|7250.8|7235.8|7250.2|7235.2|9
1729006210000|2024-10-15 15:30:10|7250.7|7235.7|7250.8|7235.8|7250.8|7235.8|7250.3|7235.3|4
1729006270000|2024-10-15 15:31:10|7251.6|7236.6|7254.4|7239.4|7254.4|7239.4|7251.6|7236.6|3
1729006290000|2024-10-15 15:31:30|7254.8|7239.8|7255.3|7240.3|7255.7|7240.7|7254.8|7239.8|5
1729006300000|2024-10-15 15:31:40|7256.1|7241.1|7253.9|7238.9|7256.1|7241.1|7253.9|7238.9|3
1729006310000|2024-10-15 15:31:50|||||||||2
1729006320000|2024-10-15 15:32:00|7253.8|7238.8|7253|7238|7253.8|7238.8|7253|7238|2
1729006350000|2024-10-15 15:32:30|7253.4|7238.4|7255.8|7240.8|7255.8|7240.8|7253.4|7238.4|9
1729006360000|2024-10-15 15:32:40|7257.9|7242.9|7257.4|7242.4|7257.9|7242.9|7257.3|7242.3|1
1729006370000|2024-10-15 15:32:50|7257.3|7242.3|7256.9|7241.9|7257.3|7242.3|7256.9|7241.9|0
1729006380000|2024-10-15 15:33:00|||||||||1
1729006400000|2024-10-15 15:33:20|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.3|7242.3|5
1729006410000|2024-10-15 15:33:30|||||||||1
1729006420000|2024-10-15 15:33:40|||||||||3
1729006430000|2024-10-15 15:33:50|7257|7242|7259|7244|7259|7244|7257|7242|1
1729006450000|2024-10-15 15:34:10|7260.6|7245.6|7261|7246|7261|7246|7260.6|7245.6|1
1729006460000|2024-10-15 15:34:20|7263|7248|7263|7248|7263|7248|7263|7248|14
1729006470000|2024-10-15 15:34:30|7262.6|7247.6|7261|7246|7263|7248|7261|7246|8
1729006480000|2024-10-15 15:34:40|7260.5|7245.5|7260|7245|7260.5|7245.5|7260|7245|3
1729006500000|2024-10-15 15:35:00|7260.2|7245.2|7260.8|7245.8|7260.8|7245.8|7260.2|7245.2|5
1729006510000|2024-10-15 15:35:10|7260|7245|7260|7245|7260|7245|7260|7245|0
1729006520000|2024-10-15 15:35:20|||||||||1
1729006540000|2024-10-15 15:35:40|||||||||1
1729006550000|2024-10-15 15:35:50|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|2
1729006570000|2024-10-15 15:36:10|||||||||1
1729006580000|2024-10-15 15:36:20|7260.6|7245.6|7260.5|7245.5|7260.6|7245.6|7260.5|7245.5|9
1729006590000|2024-10-15 15:36:30|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|1
1729006620000|2024-10-15 15:37:00|7261.5|7246.5|7261|7246|7261.5|7246.5|7261|7246|2
1729006650000|2024-10-15 15:37:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1729006670000|2024-10-15 15:37:50|7260.9|7245.9|7261.5|7246.5|7261.5|7246.5|7260.5|7245.5|3
1729006680000|2024-10-15 15:38:00|7262.1|7247.1|7263|7248|7263|7248|7262.1|7247.1|5
1729006690000|2024-10-15 15:38:10|7264.6|7249.6|7264|7249|7264.6|7249.6|7263.4|7248.4|3
1729006700000|2024-10-15 15:38:20|7263.9|7248.9|7263.5|7248.5|7263.9|7248.9|7263.5|7248.5|0
1729006710000|2024-10-15 15:38:30|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1729006730000|2024-10-15 15:38:50|||||||||1
1729006740000|2024-10-15 15:39:00|7263.3|7248.3|7262.5|7247.5|7263.3|7248.3|7262.5|7247.5|7
1729006770000|2024-10-15 15:39:30|||||||||4
1729006780000|2024-10-15 15:39:40|7262.3|7247.3|7262.5|7247.5|7262.5|7247.5|7262.3|7247.3|1
1729006790000|2024-10-15 15:39:50|||||||||3
1729006810000|2024-10-15 15:40:10|7263.5|7248.5|7263.4|7248.4|7263.5|7248.5|7263.4|7248.4|5
1729006820000|2024-10-15 15:40:20|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|1
1729006830000|2024-10-15 15:40:30|7263.4|7248.4|7263|7248|7263.4|7248.4|7263|7248|5
1729006840000|2024-10-15 15:40:40|||||||||1
1729006860000|2024-10-15 15:41:00|||||||||4
1729006880000|2024-10-15 15:41:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1729006900000|2024-10-15 15:41:40|7261.4|7246.4|7258.5|7243.5|7261.4|7246.4|7258.5|7243.5|18
1729006910000|2024-10-15 15:41:50|||||||||2
1729006940000|2024-10-15 15:42:20|7258.9|7243.9|7259.4|7244.4|7259.4|7244.4|7258.9|7243.9|14
1729006950000|2024-10-15 15:42:30|||||||||2
1729006960000|2024-10-15 15:42:40|7259|7244|7259|7244|7259|7244|7259|7244|0
1729007040000|2024-10-15 15:44:00|||||||||1
1729007050000|2024-10-15 15:44:10|7258.9|7243.9|7258.6|7243.6|7258.9|7243.9|7258.5|7243.5|2
1729007060000|2024-10-15 15:44:20|7259.5|7244.5|7262|7247|7262|7247|7259.5|7244.5|16
1729007070000|2024-10-15 15:44:30|7262.4|7247.4|7264|7249|7264|7249|7262.4|7247.4|7
1729007080000|2024-10-15 15:44:40|7262.9|7247.9|7261.5|7246.5|7262.9|7247.9|7261.5|7246.5|3
1729007100000|2024-10-15 15:45:00|7261.4|7246.4|7261.6|7246.6|7261.6|7246.6|7261|7246|0
1729007110000|2024-10-15 15:45:10|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1729007120000|2024-10-15 15:45:20|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|0
1729007130000|2024-10-15 15:45:30|7260.5|7245.5|7259.5|7244.5|7260.5|7245.5|7259.5|7244.5|2
1729007150000|2024-10-15 15:45:50|7259|7244|7258.5|7243.5|7259|7244|7258.5|7243.5|3
1729007170000|2024-10-15 15:46:10|7259|7244|7259|7244|7259|7244|7259|7244|5
1729007190000|2024-10-15 15:46:30|7258.5|7243.5|7256.9|7241.9|7258.5|7243.5|7256.9|7241.9|1
1729007200000|2024-10-15 15:46:40|7256.5|7241.5|7256.4|7241.4|7256.5|7241.5|7255.5|7240.5|2
1729007220000|2024-10-15 15:47:00|7256|7241|7256|7241|7256|7241|7256|7241|2
1729007230000|2024-10-15 15:47:10|||||||||1
1729007240000|2024-10-15 15:47:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|3
1729007250000|2024-10-15 15:47:30|7254.4|7239.4|7254|7239|7254.4|7239.4|7254|7239|0
1729007280000|2024-10-15 15:48:00|7252.9|7237.9|7253|7238|7253|7238|7252.9|7237.9|20
1729007290000|2024-10-15 15:48:10|7252.9|7237.9|7252.5|7237.5|7252.9|7237.9|7252.5|7237.5|3
1729007300000|2024-10-15 15:48:20|7251.6|7236.6|7251|7236|7251.6|7236.6|7251|7236|2
1729007310000|2024-10-15 15:48:30|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1729007320000|2024-10-15 15:48:40|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|4
1729007330000|2024-10-15 15:48:50|7250.1|7235.1|7250|7235|7250.1|7235.1|7250|7235|2
1729007360000|2024-10-15 15:49:20|7250.4|7235.4|7250|7235|7250.4|7235.4|7250|7235|4
1729007370000|2024-10-15 15:49:30|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1729007400000|2024-10-15 15:50:00|7249.7|7234.7|7251.4|7236.4|7251.4|7236.4|7249.7|7234.7|14
1729007410000|2024-10-15 15:50:10|7251|7236|7251.4|7236.4|7251.4|7236.4|7251|7236|1
1729007460000|2024-10-15 15:51:00|||||||||1
1729007480000|2024-10-15 15:51:20|7249.5|7234.5|7248.5|7233.5|7249.5|7234.5|7248.5|7233.5|6
1729007510000|2024-10-15 15:51:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|18
1729007520000|2024-10-15 15:52:00|7246|7231|7247|7232|7248.5|7233.5|7246|7231|15
1729007530000|2024-10-15 15:52:10|7250|7235|7250|7235|7250.7|7235.7|7249.5|7234.5|6
1729007540000|2024-10-15 15:52:20|||||||||1
1729007560000|2024-10-15 15:52:40|7250.2|7235.2|7250.5|7235.5|7250.5|7235.5|7250.2|7235.2|0
1729007570000|2024-10-15 15:52:50|7250.2|7235.2|7250.5|7235.5|7250.5|7235.5|7250|7235|1
1729007580000|2024-10-15 15:53:00|7250.4|7235.4|7250|7235|7250.4|7235.4|7250|7235|0
1729007590000|2024-10-15 15:53:10|7250.5|7235.5|7250.5|7235.5|7250.7|7235.7|7250.5|7235.5|7
1729007600000|2024-10-15 15:53:20|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|1
1729007610000|2024-10-15 15:53:30|7250|7235|7250|7235|7250|7235|7250|7235|0
1729007640000|2024-10-15 15:54:00|7249.8|7234.8|7249.3|7234.3|7249.8|7234.8|7249.3|7234.3|18
1729007660000|2024-10-15 15:54:20|7249.2|7234.2|7248.9|7233.9|7249.2|7234.2|7248.8|7233.8|10
1729007670000|2024-10-15 15:54:30|7248.5|7233.5|7247.3|7232.3|7248.5|7233.5|7247.3|7232.3|8
1729007680000|2024-10-15 15:54:40|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7245.3|7230.3|4
1729007690000|2024-10-15 15:54:50|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|0
1729007700000|2024-10-15 15:55:00|7245.8|7230.8|7245.7|7230.7|7245.8|7230.8|7245.7|7230.7|5
1729007710000|2024-10-15 15:55:10|7245.3|7230.3|7243.7|7228.7|7245.3|7230.3|7242.8|7227.8|7
1729007720000|2024-10-15 15:55:20|7243.3|7228.3|7242.3|7227.3|7243.7|7228.7|7242.3|7227.3|32
1729007730000|2024-10-15 15:55:30|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|2
1729007740000|2024-10-15 15:55:40|7242.5|7227.5|7242.7|7227.7|7242.7|7227.7|7242.3|7227.3|7
1729007750000|2024-10-15 15:55:50|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|2
1729007760000|2024-10-15 15:56:00|7241.2|7226.2|7240.8|7225.8|7241.2|7226.2|7240.8|7225.8|12
1729007770000|2024-10-15 15:56:10|7241.2|7226.2|7240.8|7225.8|7241.7|7226.7|7240.8|7225.8|11
1729007780000|2024-10-15 15:56:20|||||||||4
1729007790000|2024-10-15 15:56:30|7241.5|7226.5|7240.8|7225.8|7241.5|7226.5|7240.8|7225.8|11
1729007800000|2024-10-15 15:56:40|7242.3|7227.3|7242.7|7227.7|7242.7|7227.7|7240.8|7225.8|5
1729007820000|2024-10-15 15:57:00|7242.3|7227.3|7241.4|7226.4|7242.3|7227.3|7241.4|7226.4|1
1729007830000|2024-10-15 15:57:10|7240.9|7225.9|7241.1|7226.1|7241.1|7226.1|7240.9|7225.9|5
1729007840000|2024-10-15 15:57:20|7242.7|7227.7|7242.3|7227.3|7242.7|7227.7|7242.3|7227.3|2
1729007850000|2024-10-15 15:57:30|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|0
1729007860000|2024-10-15 15:57:40|7242.8|7227.8|7241.8|7226.8|7242.8|7227.8|7241.8|7226.8|2
1729007870000|2024-10-15 15:57:50|7241.2|7226.2|7240.8|7225.8|7241.2|7226.2|7240.8|7225.8|10
1729007880000|2024-10-15 15:58:00|7241.9|7226.9|7242.7|7227.7|7243.8|7228.8|7241.8|7226.8|2
1729007890000|2024-10-15 15:58:10|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|1
1729007900000|2024-10-15 15:58:20|7241.8|7226.8|7242.3|7227.3|7242.3|7227.3|7241.8|7226.8|4
1729007910000|2024-10-15 15:58:30|||||||||3
1729007940000|2024-10-15 15:59:00|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|5
1729007960000|2024-10-15 15:59:20|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1729007970000|2024-10-15 15:59:30|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|0
1729007980000|2024-10-15 15:59:40|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1729007990000|2024-10-15 15:59:50|||||||||2
1729008000000|2024-10-15 16:00:00|7240.9|7225.9|7241|7226|7241.4|7226.4|7240.8|7225.8|17
1729008010000|2024-10-15 16:00:10|7240.6|7225.6|7240.1|7225.1|7240.6|7225.6|7240.1|7225.1|7
1729008020000|2024-10-15 16:00:20|7240|7225|7240.1|7225.1|7240.1|7225.1|7240|7225|1
1729008030000|2024-10-15 16:00:30|7240.5|7225.5|7240.9|7225.9|7240.9|7225.9|7240.5|7225.5|1
1729008040000|2024-10-15 16:00:40|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240|7225|5
1729008050000|2024-10-15 16:00:50|7240|7225|7240.4|7225.4|7240.4|7225.4|7240|7225|1
1729008060000|2024-10-15 16:01:00|7240|7225|7240|7225|7240.4|7225.4|7240|7225|2
1729008070000|2024-10-15 16:01:10|||||||||4
1729008080000|2024-10-15 16:01:20|||||||||5
1729008090000|2024-10-15 16:01:30|||||||||3
1729008100000|2024-10-15 16:01:40|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|5
1729008110000|2024-10-15 16:01:50|7240|7225|7240|7225|7240|7225|7240|7225|1
1729008140000|2024-10-15 16:02:20|||||||||2
1729008150000|2024-10-15 16:02:30|7234.7|7219.7|7234.3|7219.3|7234.7|7219.7|7233.8|7218.8|49
1729008160000|2024-10-15 16:02:40|7233.8|7218.8|7234.3|7219.3|7234.3|7219.3|7233.8|7218.8|6
1729008170000|2024-10-15 16:02:50|7234.2|7219.2|7233.8|7218.8|7234.3|7219.3|7233.8|7218.8|2
1729008180000|2024-10-15 16:03:00|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7236.8|7221.8|9
1729008190000|2024-10-15 16:03:10|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|2
1729008200000|2024-10-15 16:03:20|7241.2|7226.2|7240.8|7225.8|7241.2|7226.2|7240.8|7225.8|45
1729008210000|2024-10-15 16:03:30|7239|7224|7238.6|7223.6|7239|7224|7238.1|7223.1|5
1729008220000|2024-10-15 16:03:40|7238.1|7223.1|7237.6|7222.6|7238.1|7223.1|7237.6|7222.6|1
1729008240000|2024-10-15 16:04:00|7237.2|7222.2|7238.4|7223.4|7238.4|7223.4|7236.6|7221.6|8
1729008250000|2024-10-15 16:04:10|7238.1|7223.1|7238.6|7223.6|7238.6|7223.6|7238.1|7223.1|1
1729008260000|2024-10-15 16:04:20|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|2
1729008270000|2024-10-15 16:04:30|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|0
1729008280000|2024-10-15 16:04:40|7236.2|7221.2|7236.1|7221.1|7236.2|7221.2|7236.1|7221.1|6
1729008290000|2024-10-15 16:04:50|7235.6|7220.6|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|3
1729008300000|2024-10-15 16:05:00|7234.9|7219.9|7234.6|7219.6|7234.9|7219.9|7234.6|7219.6|14
1729008310000|2024-10-15 16:05:10|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|4
1729008320000|2024-10-15 16:05:20|||||||||1
1729008340000|2024-10-15 16:05:40|7235.2|7220.2|7235.6|7220.6|7235.6|7220.6|7235.2|7220.2|0
1729008360000|2024-10-15 16:06:00|||||||||2
1729008370000|2024-10-15 16:06:10|7235.7|7220.7|7236.6|7221.6|7236.6|7221.6|7235.7|7220.7|15
1729008390000|2024-10-15 16:06:30|7236.7|7221.7|7235.4|7220.4|7236.7|7221.7|7235.4|7220.4|6
1729008400000|2024-10-15 16:06:40|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1729008410000|2024-10-15 16:06:50|||||||||1
1729008420000|2024-10-15 16:07:00|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1729008430000|2024-10-15 16:07:10|7234.6|7219.6|7235.7|7220.7|7235.7|7220.7|7234.6|7219.6|18
1729008450000|2024-10-15 16:07:30|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1729008460000|2024-10-15 16:07:40|7235.6|7220.6|7235.7|7220.7|7235.7|7220.7|7235.6|7220.6|1
1729008480000|2024-10-15 16:08:00|7235.8|7220.8|7238.1|7223.1|7238.6|7223.6|7235.8|7220.8|3
1729008490000|2024-10-15 16:08:10|7238.3|7223.3|7238.9|7223.9|7238.9|7223.9|7238.3|7223.3|1
1729008500000|2024-10-15 16:08:20|7238.4|7223.4|7239.1|7224.1|7239.1|7224.1|7238.4|7223.4|1
1729008510000|2024-10-15 16:08:30|||||||||1
1729008520000|2024-10-15 16:08:40|7239.2|7224.2|7239.6|7224.6|7239.6|7224.6|7239.2|7224.2|0
1729008530000|2024-10-15 16:08:50|7240.6|7225.6|7241.1|7226.1|7241.2|7226.2|7240.6|7225.6|1
1729008540000|2024-10-15 16:09:00|7241.8|7226.8|7241.8|7226.8|7242.1|7227.1|7241.8|7226.8|2
1729008550000|2024-10-15 16:09:10|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1729008560000|2024-10-15 16:09:20|7241.1|7226.1|7241.6|7226.6|7241.6|7226.6|7241.1|7226.1|2
1729008610000|2024-10-15 16:10:10|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|5
1729008620000|2024-10-15 16:10:20|7240.9|7225.9|7239.1|7224.1|7240.9|7225.9|7238.9|7223.9|9
1729008630000|2024-10-15 16:10:30|7238.9|7223.9|7238.9|7223.9|7239.1|7224.1|7238.9|7223.9|0
1729008640000|2024-10-15 16:10:40|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|0
1729008660000|2024-10-15 16:11:00|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|1
1729008670000|2024-10-15 16:11:10|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7
1729008690000|2024-10-15 16:11:30|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|1
1729008700000|2024-10-15 16:11:40|7238.1|7223.1|7238.6|7223.6|7238.7|7223.7|7238.1|7223.1|0
1729008710000|2024-10-15 16:11:50|7238.4|7223.4|7238.1|7223.1|7238.4|7223.4|7238.1|7223.1|0
1729008720000|2024-10-15 16:12:00|7237.6|7222.6|7237.9|7222.9|7238.1|7223.1|7237.6|7222.6|3
1729008730000|2024-10-15 16:12:10|7237.6|7222.6|7237.1|7222.1|7237.6|7222.6|7237.1|7222.1|0
1729008740000|2024-10-15 16:12:20|||||||||2
1729008750000|2024-10-15 16:12:30|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1729008770000|2024-10-15 16:12:50|7236.3|7221.3|7236.1|7221.1|7236.3|7221.3|7236.1|7221.1|4
1729008780000|2024-10-15 16:13:00|||||||||1
1729008790000|2024-10-15 16:13:10|||||||||1
1729008830000|2024-10-15 16:13:50|7235.4|7220.4|7234.6|7219.6|7235.4|7220.4|7234.6|7219.6|7
1729008840000|2024-10-15 16:14:00|7234.2|7219.2|7230.8|7215.8|7234.2|7219.2|7230.3|7215.3|13
1729008850000|2024-10-15 16:14:10|7230.3|7215.3|7230.8|7215.8|7230.8|7215.8|7230.3|7215.3|9
1729008860000|2024-10-15 16:14:20|||||||||2
1729008870000|2024-10-15 16:14:30|7231.1|7216.1|7234.6|7219.6|7235.1|7220.1|7231.1|7216.1|52
1729008880000|2024-10-15 16:14:40|7235.1|7220.1|7235.1|7220.1|7235.6|7220.6|7235.1|7220.1|2
1729008890000|2024-10-15 16:14:50|7234.9|7219.9|7234.9|7219.9|7235.1|7220.1|7234.6|7219.6|0
1729008900000|2024-10-15 16:15:00|7233.6|7218.6|7233.9|7218.9|7234.6|7219.6|7233.6|7218.6|8
1729008910000|2024-10-15 16:15:10|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|0
1729008920000|2024-10-15 16:15:20|7234.6|7219.6|7235.1|7220.1|7237.1|7222.1|7234.6|7219.6|17
1729008930000|2024-10-15 16:15:30|7237.1|7222.1|7237.6|7222.6|7237.6|7222.6|7237.1|7222.1|5
1729008940000|2024-10-15 16:15:40|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|4
1729008960000|2024-10-15 16:16:00|7237.6|7222.6|7237.9|7222.9|7237.9|7222.9|7237.1|7222.1|2
1729008970000|2024-10-15 16:16:10|7237.6|7222.6|7238.1|7223.1|7238.1|7223.1|7237.6|7222.6|1
1729008980000|2024-10-15 16:16:20|||||||||1
1729009000000|2024-10-15 16:16:40|7238.6|7223.6|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|3
1729009010000|2024-10-15 16:16:50|7240.2|7225.2|7240.6|7225.6|7240.7|7225.7|7240.2|7225.2|4
1729009020000|2024-10-15 16:17:00|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.6|7225.6|1
1729009030000|2024-10-15 16:17:10|7238.8|7223.8|7239.1|7224.1|7239.1|7224.1|7238.4|7223.4|7
1729009040000|2024-10-15 16:17:20|||||||||2
1729009080000|2024-10-15 16:18:00|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1729009110000|2024-10-15 16:18:30|7238.1|7223.1|7238|7223|7238.1|7223.1|7238|7223|2
1729009120000|2024-10-15 16:18:40|7237.6|7222.6|7240.3|7225.3|7240.3|7225.3|7237.6|7222.6|3
1729009130000|2024-10-15 16:18:50|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7240.5|7225.5|1
1729009140000|2024-10-15 16:19:00|||||||||1
1729009150000|2024-10-15 16:19:10|||||||||1
1729009180000|2024-10-15 16:19:40|7242.2|7227.2|7241.1|7226.1|7242.6|7227.6|7241.1|7226.1|4
1729009190000|2024-10-15 16:19:50|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|1
1729009200000|2024-10-15 16:20:00|7239.8|7224.8|7239.8|7224.8|7240|7225|7239.5|7224.5|1
1729009210000|2024-10-15 16:20:10|7239.6|7224.6|7239.1|7224.1|7239.6|7224.6|7239.1|7224.1|2
1729009220000|2024-10-15 16:20:20|7239.5|7224.5|7239.6|7224.6|7240.1|7225.1|7239.5|7224.5|2
1729009240000|2024-10-15 16:20:40|7239.5|7224.5|7239.1|7224.1|7239.5|7224.5|7239.1|7224.1|0
1729009250000|2024-10-15 16:20:50|||||||||1
1729009260000|2024-10-15 16:21:00|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|1
1729009280000|2024-10-15 16:21:20|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|0
1729009320000|2024-10-15 16:22:00|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|12
1729009330000|2024-10-15 16:22:10|7236.6|7221.6|7236.5|7221.5|7236.6|7221.6|7236.5|7221.5|3
1729009340000|2024-10-15 16:22:20|7235.7|7220.7|7235.6|7220.6|7235.7|7220.7|7235.6|7220.6|1
1729009350000|2024-10-15 16:22:30|7235.5|7220.5|7235|7220|7235.5|7220.5|7235|7220|6
1729009360000|2024-10-15 16:22:40|7235.3|7220.3|7235.6|7220.6|7235.6|7220.6|7235.3|7220.3|2
1729009370000|2024-10-15 16:22:50|7236.7|7221.7|7236.8|7221.8|7236.8|7221.8|7236.7|7221.7|1
1729009380000|2024-10-15 16:23:00|7236.5|7221.5|7235.5|7220.5|7236.5|7221.5|7235.5|7220.5|8
1729009400000|2024-10-15 16:23:20|7236.2|7221.2|7236.5|7221.5|7236.5|7221.5|7235.8|7220.8|2
1729009410000|2024-10-15 16:23:30|7236.7|7221.7|7236.8|7221.8|7236.8|7221.8|7236.7|7221.7|0
1729009420000|2024-10-15 16:23:40|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1729009440000|2024-10-15 16:24:00|7236.6|7221.6|7236.2|7221.2|7236.6|7221.6|7236.2|7221.2|0
1729009460000|2024-10-15 16:24:20|7236.3|7221.3|7235.5|7220.5|7236.3|7221.3|7235.5|7220.5|4
1729009470000|2024-10-15 16:24:30|7235|7220|7235|7220|7235|7220|7235|7220|0
1729009490000|2024-10-15 16:24:50|7234.5|7219.5|7234.5|7219.5|7235|7220|7234.5|7219.5|5
1729009500000|2024-10-15 16:25:00|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|0
1729009510000|2024-10-15 16:25:10|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1729009520000|2024-10-15 16:25:20|7235|7220|7236.5|7221.5|7236.5|7221.5|7235|7220|10
1729009530000|2024-10-15 16:25:30|7236.3|7221.3|7236|7221|7236.3|7221.3|7236|7221|0
1729009560000|2024-10-15 16:26:00|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|9
1729009570000|2024-10-15 16:26:10|7236|7221|7236.1|7221.1|7236.1|7221.1|7236|7221|1
1729009590000|2024-10-15 16:26:30|7236.5|7221.5|7236.6|7221.6|7236.6|7221.6|7236.5|7221.5|1
1729009640000|2024-10-15 16:27:20|7237.2|7222.2|7237.5|7222.5|7237.5|7222.5|7237.2|7222.2|8
1729009650000|2024-10-15 16:27:30|7239.1|7224.1|7238.6|7223.6|7239.1|7224.1|7238.6|7223.6|0
1729009660000|2024-10-15 16:27:40|7238.7|7223.7|7238.6|7223.6|7239.1|7224.1|7238.6|7223.6|2
1729009670000|2024-10-15 16:27:50|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|3
1729009680000|2024-10-15 16:28:00|7237|7222|7236.6|7221.6|7237.1|7222.1|7236.6|7221.6|2
1729009700000|2024-10-15 16:28:20|7236.7|7221.7|7236.6|7221.6|7237.1|7222.1|7236.6|7221.6|0
1729009710000|2024-10-15 16:28:30|7237|7222|7236.1|7221.1|7237|7222|7236.1|7221.1|1
1729009720000|2024-10-15 16:28:40|7236.5|7221.5|7237.8|7222.8|7237.8|7222.8|7236.5|7221.5|6
1729009730000|2024-10-15 16:28:50|7239.1|7224.1|7238.1|7223.1|7239.1|7224.1|7238.1|7223.1|2
1729009750000|2024-10-15 16:29:10|||||||||1
1729009760000|2024-10-15 16:29:20|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|2
1729009770000|2024-10-15 16:29:30|7237.2|7222.2|7236.1|7221.1|7237.2|7222.2|7236.1|7221.1|3
1729009780000|2024-10-15 16:29:40|7236.5|7221.5|7236.6|7221.6|7237.2|7222.2|7236.5|7221.5|1
1729009790000|2024-10-15 16:29:50|7237|7222|7237|7222|7237|7222|7237|7222|2
1729009800000|2024-10-15 16:30:00|7237.1|7222.1|7236.1|7221.1|7237.1|7222.1|7236.1|7221.1|0
1729009810000|2024-10-15 16:30:10|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|1
1729009830000|2024-10-15 16:30:30|7237.2|7222.2|7237.1|7222.1|7237.2|7222.2|7236.6|7221.6|2
1729009840000|2024-10-15 16:30:40|7237|7222|7237|7222|7237|7222|7237|7222|0
1729009860000|2024-10-15 16:31:00|7236.6|7221.6|7237.1|7222.1|7237.1|7222.1|7236.6|7221.6|0
1729009880000|2024-10-15 16:31:20|7236.6|7221.6|7236.7|7221.7|7236.7|7221.7|7236.6|7221.6|1
1729009890000|2024-10-15 16:31:30|7237.1|7222.1|7235.6|7220.6|7237.1|7222.1|7235.6|7220.6|4
1729009910000|2024-10-15 16:31:50|7236.1|7221.1|7235.6|7220.6|7236.1|7221.1|7235.6|7220.6|0
1729009920000|2024-10-15 16:32:00|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1729009930000|2024-10-15 16:32:10|7235.9|7220.9|7236.1|7221.1|7236.1|7221.1|7235.9|7220.9|1
1729009940000|2024-10-15 16:32:20|||||||||1
1729009960000|2024-10-15 16:32:40|7237.6|7222.6|7238.8|7223.8|7238.8|7223.8|7236.5|7221.5|19
1729009970000|2024-10-15 16:32:50|7239.2|7224.2|7239.1|7224.1|7239.6|7224.6|7239.1|7224.1|1
1729009980000|2024-10-15 16:33:00|7239.2|7224.2|7241.2|7226.2|7241.6|7226.6|7239.2|7224.2|4
1729009990000|2024-10-15 16:33:10|7241.1|7226.1|7241.2|7226.2|7241.2|7226.2|7241.1|7226.1|1
1729010000000|2024-10-15 16:33:20|7241.1|7226.1|7240.7|7225.7|7241.1|7226.1|7240.6|7225.6|1
1729010010000|2024-10-15 16:33:30|7241.1|7226.1|7242.6|7227.6|7242.6|7227.6|7241.1|7226.1|2
1729010020000|2024-10-15 16:33:40|7241.4|7226.4|7241.1|7226.1|7241.4|7226.4|7240.6|7225.6|3
1729010030000|2024-10-15 16:33:50|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|2
1729010040000|2024-10-15 16:34:00|7240.1|7225.1|7239.6|7224.6|7240.1|7225.1|7239.6|7224.6|0
1729010050000|2024-10-15 16:34:10|7240|7225|7240|7225|7240|7225|7240|7225|0
1729010070000|2024-10-15 16:34:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|1
1729010090000|2024-10-15 16:34:50|||||||||2
1729010110000|2024-10-15 16:35:10|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|0
1729010120000|2024-10-15 16:35:20|7240.1|7225.1|7241|7226|7241.1|7226.1|7240.1|7225.1|2
1729010130000|2024-10-15 16:35:30|7240.6|7225.6|7240.5|7225.5|7241.1|7226.1|7240.5|7225.5|1
1729010140000|2024-10-15 16:35:40|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1729010160000|2024-10-15 16:36:00|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|2
1729010170000|2024-10-15 16:36:10|||||||||1
1729010190000|2024-10-15 16:36:30|||||||||1
1729010200000|2024-10-15 16:36:40|||||||||1
1729010210000|2024-10-15 16:36:50|||||||||21
1729010240000|2024-10-15 16:37:20|||||||||3
1729010250000|2024-10-15 16:37:30|||||||||1
1729010270000|2024-10-15 16:37:50|||||||||1
1729010280000|2024-10-15 16:38:00|7238.9|7223.9|7237.5|7222.5|7238.9|7223.9|7237.5|7222.5|1
1729010290000|2024-10-15 16:38:10|||||||||1
1729010300000|2024-10-15 16:38:20|7237|7222|7237.1|7222.1|7237.1|7222.1|7236.6|7221.6|2
1729010360000|2024-10-15 16:39:20|||||||||1
1729010400000|2024-10-15 16:40:00|||||||||3
1729010410000|2024-10-15 16:40:10|||||||||1
1729010440000|2024-10-15 16:40:40|||||||||1
1729010460000|2024-10-15 16:41:00|||||||||1
1729010470000|2024-10-15 16:41:10|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1729010510000|2024-10-15 16:41:50|||||||||1
1729010520000|2024-10-15 16:42:00|7236.6|7221.6|7241.1|7226.1|7242.2|7227.2|7236.2|7221.2|17
1729010530000|2024-10-15 16:42:10|7241.2|7226.2|7241.3|7226.3|7241.7|7226.7|7241.2|7226.2|2
1729010550000|2024-10-15 16:42:30|7241.7|7226.7|7245.4|7230.4|7245.4|7230.4|7241.3|7226.3|38
1729010560000|2024-10-15 16:42:40|7245.3|7230.3|7244.9|7229.9|7245.3|7230.3|7244.9|7229.9|0
1729010570000|2024-10-15 16:42:50|7245|7230|7245.4|7230.4|7245.4|7230.4|7245|7230|0
1729010580000|2024-10-15 16:43:00|7243.3|7228.3|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|2
1729010590000|2024-10-15 16:43:10|7242.7|7227.7|7241.8|7226.8|7242.7|7227.7|7241.8|7226.8|0
1729010600000|2024-10-15 16:43:20|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1729010610000|2024-10-15 16:43:30|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|1
1729010620000|2024-10-15 16:43:40|7241.2|7226.2|7241.2|7226.2|7241.3|7226.3|7241.2|7226.2|1
1729010630000|2024-10-15 16:43:50|7240.7|7225.7|7239.8|7224.8|7240.7|7225.7|7239.8|7224.8|0
1729010640000|2024-10-15 16:44:00|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1729010650000|2024-10-15 16:44:10|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.3|7224.3|1
1729010680000|2024-10-15 16:44:40|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1729010700000|2024-10-15 16:45:00|7239.8|7224.8|7239.3|7224.3|7240.3|7225.3|7239.2|7224.2|1
1729010710000|2024-10-15 16:45:10|7239.7|7224.7|7239.8|7224.8|7240.4|7225.4|7239.7|7224.7|1
1729010720000|2024-10-15 16:45:20|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|9
1729010730000|2024-10-15 16:45:30|7240.3|7225.3|7240.8|7225.8|7241.2|7226.2|7240.3|7225.3|2
1729010740000|2024-10-15 16:45:40|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|15
1729010750000|2024-10-15 16:45:50|7240.8|7225.8|7240.4|7225.4|7240.8|7225.8|7240.4|7225.4|0
1729010760000|2024-10-15 16:46:00|7242.3|7227.3|7242.5|7227.5|7243|7228|7242.3|7227.3|6
1729010770000|2024-10-15 16:46:10|7243.7|7228.7|7244.5|7229.5|7244.5|7229.5|7243.7|7228.7|4
1729010800000|2024-10-15 16:46:40|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|1
1729010810000|2024-10-15 16:46:50|7244.4|7229.4|7243.3|7228.3|7244.4|7229.4|7243.3|7228.3|1
1729010820000|2024-10-15 16:47:00|7242.6|7227.6|7241.4|7226.4|7242.6|7227.6|7241.4|7226.4|7
1729010840000|2024-10-15 16:47:20|||||||||1
1729010850000|2024-10-15 16:47:30|7241.1|7226.1|7240.6|7225.6|7241.1|7226.1|7240.6|7225.6|0
1729010860000|2024-10-15 16:47:40|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|0
1729010870000|2024-10-15 16:47:50|7241.4|7226.4|7241.1|7226.1|7241.6|7226.6|7241.1|7226.1|3
1729010880000|2024-10-15 16:48:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|2
1729010930000|2024-10-15 16:48:50|7240.4|7225.4|7240.3|7225.3|7240.4|7225.4|7240.3|7225.3|18
1729010940000|2024-10-15 16:49:00|7239.9|7224.9|7241.6|7226.6|7241.6|7226.6|7239.6|7224.6|3
1729010950000|2024-10-15 16:49:10|7242.3|7227.3|7242.6|7227.6|7242.9|7227.9|7242.3|7227.3|1
1729010960000|2024-10-15 16:49:20|7242.4|7227.4|7240.9|7225.9|7242.4|7227.4|7240.4|7225.4|2
1729010980000|2024-10-15 16:49:40|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|2
1729010990000|2024-10-15 16:49:50|7241.1|7226.1|7241.6|7226.6|7241.6|7226.6|7241.1|7226.1|0
1729011000000|2024-10-15 16:50:00|7241.4|7226.4|7241.6|7226.6|7241.6|7226.6|7241.1|7226.1|0
1729011010000|2024-10-15 16:50:10|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|20
1729011020000|2024-10-15 16:50:20|7242.3|7227.3|7241.3|7226.3|7242.3|7227.3|7240.9|7225.9|5
1729011030000|2024-10-15 16:50:30|||||||||1
1729011060000|2024-10-15 16:51:00|7241.2|7226.2|7241.3|7226.3|7241.3|7226.3|7241.2|7226.2|0
1729011070000|2024-10-15 16:51:10|||||||||1
1729011090000|2024-10-15 16:51:30|7241.4|7226.4|7240.8|7225.8|7241.7|7226.7|7240.8|7225.8|1
1729011100000|2024-10-15 16:51:40|7241.1|7226.1|7241.3|7226.3|7241.8|7226.8|7240.8|7225.8|2
1729011140000|2024-10-15 16:52:20|7241.7|7226.7|7240.8|7225.8|7241.8|7226.8|7240.8|7225.8|6
1729011160000|2024-10-15 16:52:40|7239.6|7224.6|7238.6|7223.6|7239.6|7224.6|7238.6|7223.6|4
1729011170000|2024-10-15 16:52:50|7238.7|7223.7|7239.1|7224.1|7239.1|7224.1|7238.7|7223.7|0
1729011220000|2024-10-15 16:53:40|7239|7224|7238.6|7223.6|7239|7224|7238.6|7223.6|1
1729011240000|2024-10-15 16:54:00|7239.6|7224.6|7239.6|7224.6|7242.1|7227.1|7239.6|7224.6|20
1729011250000|2024-10-15 16:54:10|7240.2|7225.2|7240.8|7225.8|7240.8|7225.8|7240.2|7225.2|14
1729011260000|2024-10-15 16:54:20|7242.3|7227.3|7241.3|7226.3|7242.6|7227.6|7241.3|7226.3|11
1729011280000|2024-10-15 16:54:40|7242.3|7227.3|7241.3|7226.3|7242.3|7227.3|7241.3|7226.3|1
1729011290000|2024-10-15 16:54:50|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|0
1729011300000|2024-10-15 16:55:00|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1729011320000|2024-10-15 16:55:20|7241.2|7226.2|7240.8|7225.8|7241.2|7226.2|7240.8|7225.8|0
1729011330000|2024-10-15 16:55:30|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|2
1729011350000|2024-10-15 16:55:50|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1729011360000|2024-10-15 16:56:00|7240.3|7225.3|7240.8|7225.8|7240.8|7225.8|7240.3|7225.3|8
1729011370000|2024-10-15 16:56:10|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|0
1729011380000|2024-10-15 16:56:20|7240.3|7225.3|7243.9|7228.9|7243.9|7228.9|7240.3|7225.3|1
1729011390000|2024-10-15 16:56:30|7244.3|7229.3|7244.3|7229.3|7244.8|7229.8|7243.3|7228.3|2
1729011400000|2024-10-15 16:56:40|7243.9|7228.9|7244.3|7229.3|7244.3|7229.3|7243.8|7228.8|1
1729011420000|2024-10-15 16:57:00|7244.2|7229.2|7243.3|7228.3|7244.2|7229.2|7243.3|7228.3|1
1729011430000|2024-10-15 16:57:10|7243.4|7228.4|7244.8|7229.8|7245.3|7230.3|7243.4|7228.4|7
1729011440000|2024-10-15 16:57:20|7244.7|7229.7|7244.8|7229.8|7244.8|7229.8|7244.3|7229.3|0
1729011450000|2024-10-15 16:57:30|||||||||1
1729011460000|2024-10-15 16:57:40|||||||||1
1729011500000|2024-10-15 16:58:20|7245.6|7230.6|7245.9|7230.9|7245.9|7230.9|7245.6|7230.6|4
1729011510000|2024-10-15 16:58:30|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|1
1729011540000|2024-10-15 16:59:00|||||||||1
1729011560000|2024-10-15 16:59:20|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|2
1729011570000|2024-10-15 16:59:30|7247.8|7232.8|7246.8|7231.8|7247.8|7232.8|7246.8|7231.8|9
1729011580000|2024-10-15 16:59:40|7246.4|7231.4|7245.8|7230.8|7246.4|7231.4|7245.8|7230.8|1
1729011600000|2024-10-15 17:00:00|7246.2|7231.2|7245.2|7230.2|7246.8|7231.8|7245.2|7230.2|6
1729011610000|2024-10-15 17:00:10|7246.2|7231.2|7244.2|7229.2|7246.2|7231.2|7244.2|7229.2|1
1729011620000|2024-10-15 17:00:20|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|1
1729011630000|2024-10-15 17:00:30|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|0
1729011660000|2024-10-15 17:01:00|7244.2|7229.2|7243.8|7228.8|7244.2|7229.2|7243.8|7228.8|1
1729011670000|2024-10-15 17:01:10|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|4
1729011680000|2024-10-15 17:01:20|7242.8|7227.8|7243.3|7228.3|7244.3|7229.3|7242.8|7227.8|4
1729011730000|2024-10-15 17:02:10|7244.5|7229.5|7244.3|7229.3|7245.2|7230.2|7244.3|7229.3|1
1729011740000|2024-10-15 17:02:20|7244.8|7229.8|7245.3|7230.3|7245.3|7230.3|7244.8|7229.8|0
1729011770000|2024-10-15 17:02:50|7246|7231|7246.8|7231.8|7246.8|7231.8|7246|7231|3
1729011800000|2024-10-15 17:03:20|7246.3|7231.3|7245.8|7230.8|7246.3|7231.3|7245.3|7230.3|2
1729011810000|2024-10-15 17:03:30|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1729011820000|2024-10-15 17:03:40|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1729011850000|2024-10-15 17:04:10|||||||||1
1729011870000|2024-10-15 17:04:30|7246|7231|7246|7231|7246|7231|7246|7231|1
1729011880000|2024-10-15 17:04:40|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|1
1729011900000|2024-10-15 17:05:00|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|2
1729011910000|2024-10-15 17:05:10|7245.3|7230.3|7242|7227|7245.3|7230.3|7241.8|7226.8|3
1729011920000|2024-10-15 17:05:20|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|0
1729011930000|2024-10-15 17:05:30|7239.2|7224.2|7239.1|7224.1|7239.2|7224.2|7239.1|7224.1|4
1729011960000|2024-10-15 17:06:00|7239|7224|7237.6|7222.6|7239|7224|7237.6|7222.6|5
1729011970000|2024-10-15 17:06:10|7238.6|7223.6|7238.2|7223.2|7238.6|7223.6|7238.2|7223.2|3
1729011980000|2024-10-15 17:06:20|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|1
1729012000000|2024-10-15 17:06:40|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|2
1729012030000|2024-10-15 17:07:10|7239.7|7224.7|7240.1|7225.1|7240.1|7225.1|7239.7|7224.7|9
1729012050000|2024-10-15 17:07:30|7240.5|7225.5|7240.6|7225.6|7240.6|7225.6|7240.5|7225.5|0
1729012060000|2024-10-15 17:07:40|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|0
1729012090000|2024-10-15 17:08:10|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|1
1729012100000|2024-10-15 17:08:20|7239.1|7224.1|7239.5|7224.5|7239.6|7224.6|7239.1|7224.1|8
1729012110000|2024-10-15 17:08:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1729012120000|2024-10-15 17:08:40|7239.2|7224.2|7239.6|7224.6|7239.6|7224.6|7239.2|7224.2|0
1729012130000|2024-10-15 17:08:50|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|1
1729012150000|2024-10-15 17:09:10|||||||||1
1729012190000|2024-10-15 17:09:50|||||||||1
1729012200000|2024-10-15 17:10:00|7239.6|7224.6|7238.7|7223.7|7239.6|7224.6|7238.7|7223.7|28
1729012210000|2024-10-15 17:10:10|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1729012220000|2024-10-15 17:10:20|7237.8|7222.8|7238.8|7223.8|7238.8|7223.8|7237.8|7222.8|5
1729012230000|2024-10-15 17:10:30|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|0
1729012240000|2024-10-15 17:10:40|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1729012260000|2024-10-15 17:11:00|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|2
1729012290000|2024-10-15 17:11:30|7240|7225|7241|7226|7241.3|7226.3|7240|7225|1
1729012300000|2024-10-15 17:11:40|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1729012310000|2024-10-15 17:11:50|7241.2|7226.2|7241|7226|7241.2|7226.2|7240.8|7225.8|2
1729012320000|2024-10-15 17:12:00|7240.8|7225.8|7241|7226|7241|7226|7240.8|7225.8|1
1729012350000|2024-10-15 17:12:30|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1729012370000|2024-10-15 17:12:50|7239.3|7224.3|7239.5|7224.5|7239.5|7224.5|7239.3|7224.3|1
1729012380000|2024-10-15 17:13:00|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|0
1729012390000|2024-10-15 17:13:10|7240|7225|7240|7225|7240|7225|7240|7225|0
1729012400000|2024-10-15 17:13:20|||||||||1
1729012420000|2024-10-15 17:13:40|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|1
1729012430000|2024-10-15 17:13:50|||||||||1
1729012440000|2024-10-15 17:14:00|7240.9|7225.9|7243.3|7228.3|7243.3|7228.3|7240.9|7225.9|10
1729012450000|2024-10-15 17:14:10|7243.4|7228.4|7242.9|7227.9|7243.4|7228.4|7242.9|7227.9|1
1729012460000|2024-10-15 17:14:20|7241.9|7226.9|7242|7227|7242|7227|7241.9|7226.9|4
1729012470000|2024-10-15 17:14:30|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1729012480000|2024-10-15 17:14:40|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|0
1729012500000|2024-10-15 17:15:00|7242.2|7227.2|7242.4|7227.4|7242.5|7227.5|7242.2|7227.2|3
1729012510000|2024-10-15 17:15:10|7242|7227|7242.4|7227.4|7242.5|7227.5|7242|7227|1
1729012520000|2024-10-15 17:15:20|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242|7227|0
1729012530000|2024-10-15 17:15:30|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7242.5|7227.5|23
1729012550000|2024-10-15 17:15:50|||||||||1
1729012560000|2024-10-15 17:16:00|||||||||1
1729012600000|2024-10-15 17:16:40|||||||||1
1729012610000|2024-10-15 17:16:50|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|1
1729012620000|2024-10-15 17:17:00|7243.5|7228.5|7242.5|7227.5|7243.5|7228.5|7242.5|7227.5|1
1729012630000|2024-10-15 17:17:10|7242.6|7227.6|7243.2|7228.2|7243.2|7228.2|7242.1|7227.1|6
1729012670000|2024-10-15 17:17:50|||||||||1
1729012680000|2024-10-15 17:18:00|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|11
1729012690000|2024-10-15 17:18:10|7241.9|7226.9|7243.1|7228.1|7243.1|7228.1|7241.9|7226.9|1
1729012700000|2024-10-15 17:18:20|||||||||1
1729012710000|2024-10-15 17:18:30|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|0
1729012720000|2024-10-15 17:18:40|7243.9|7228.9|7242.9|7227.9|7243.9|7228.9|7242.9|7227.9|7
1729012740000|2024-10-15 17:19:00|7242.5|7227.5|7242.2|7227.2|7242.5|7227.5|7242.2|7227.2|2
1729012750000|2024-10-15 17:19:10|7241.7|7226.7|7241.4|7226.4|7241.7|7226.7|7241.4|7226.4|2
1729012760000|2024-10-15 17:19:20|7241.9|7226.9|7241.4|7226.4|7241.9|7226.9|7241.4|7226.4|2
1729012770000|2024-10-15 17:19:30|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|0
1729012790000|2024-10-15 17:19:50|7241.4|7226.4|7240.7|7225.7|7241.4|7226.4|7240.7|7225.7|0
1729012800000|2024-10-15 17:20:00|7240.6|7225.6|7240.9|7225.9|7240.9|7225.9|7239.9|7224.9|6
1729012810000|2024-10-15 17:20:10|7240.5|7225.5|7240.4|7225.4|7240.5|7225.5|7240.4|7225.4|5
1729012820000|2024-10-15 17:20:20|7240.7|7225.7|7240.2|7225.2|7240.9|7225.9|7240.2|7225.2|3
1729012830000|2024-10-15 17:20:30|7239.5|7224.5|7239.9|7224.9|7239.9|7224.9|7239.5|7224.5|1
1729012860000|2024-10-15 17:21:00|7239.7|7224.7|7240|7225|7240|7225|7239.7|7224.7|1
1729012870000|2024-10-15 17:21:10|7240.1|7225.1|7241.4|7226.4|7241.4|7226.4|7240.1|7225.1|4
1729012880000|2024-10-15 17:21:20|7241.5|7226.5|7241.9|7226.9|7241.9|7226.9|7241.5|7226.5|1
1729012890000|2024-10-15 17:21:30|7241.5|7226.5|7241.4|7226.4|7241.7|7226.7|7241.4|7226.4|0
1729012900000|2024-10-15 17:21:40|7241.2|7226.2|7240.2|7225.2|7241.2|7226.2|7240.2|7225.2|3
1729012910000|2024-10-15 17:21:50|7240|7225|7239.9|7224.9|7240.2|7225.2|7239.9|7224.9|2
1729012920000|2024-10-15 17:22:00|||||||||1
1729012930000|2024-10-15 17:22:10|||||||||2
1729012940000|2024-10-15 17:22:20|||||||||1
1729012960000|2024-10-15 17:22:40|7239.7|7224.7|7239|7224|7239.7|7224.7|7239|7224|45
1729012980000|2024-10-15 17:23:00|7239.4|7224.4|7239|7224|7239.5|7224.5|7239|7224|8
1729012990000|2024-10-15 17:23:10|7239.1|7224.1|7240|7225|7240|7225|7239.1|7224.1|3
1729013000000|2024-10-15 17:23:20|7239.5|7224.5|7240|7225|7240|7225|7238.6|7223.6|12
1729013030000|2024-10-15 17:23:50|7239.5|7224.5|7239.1|7224.1|7240|7225|7239.1|7224.1|3
1729013040000|2024-10-15 17:24:00|7240|7225|7240|7225|7240|7225|7239.9|7224.9|1
1729013050000|2024-10-15 17:24:10|||||||||1
1729013070000|2024-10-15 17:24:30|7239.6|7224.6|7239.5|7224.5|7240.5|7225.5|7239.5|7224.5|20
1729013080000|2024-10-15 17:24:40|7239.6|7224.6|7240|7225|7240|7225|7239.6|7224.6|0
1729013100000|2024-10-15 17:25:00|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|1
1729013110000|2024-10-15 17:25:10|7239|7224|7239|7224|7239|7224|7239|7224|1
1729013130000|2024-10-15 17:25:30|||||||||1
1729013140000|2024-10-15 17:25:40|||||||||14
1729013160000|2024-10-15 17:26:00|||||||||1
1729013180000|2024-10-15 17:26:20|||||||||1
1729013190000|2024-10-15 17:26:30|7239.1|7224.1|7239.5|7224.5|7239.5|7224.5|7239.1|7224.1|0
1729013200000|2024-10-15 17:26:40|7239.9|7224.9|7239.6|7224.6|7240.1|7225.1|7239.6|7224.6|3
1729013220000|2024-10-15 17:27:00|7240|7225|7240|7225|7240|7225|7240|7225|0
1729013230000|2024-10-15 17:27:10|7239.6|7224.6|7239.7|7224.7|7239.7|7224.7|7239.6|7224.6|2
1729013240000|2024-10-15 17:27:20|7240.2|7225.2|7241.6|7226.6|7242|7227|7240.1|7225.1|3
1729013260000|2024-10-15 17:27:40|7242.4|7227.4|7242.7|7227.7|7242.7|7227.7|7242.4|7227.4|2
1729013280000|2024-10-15 17:28:00|7243.9|7228.9|7244|7229|7244|7229|7243.9|7228.9|2
1729013290000|2024-10-15 17:28:10|7244.5|7229.5|7244.6|7229.6|7244.6|7229.6|7244.5|7229.5|0
1729013320000|2024-10-15 17:28:40|7243|7228|7242.1|7227.1|7243|7228|7242.1|7227.1|1
1729013330000|2024-10-15 17:28:50|7242.2|7227.2|7241.7|7226.7|7242.2|7227.2|7241.7|7226.7|6
1729013340000|2024-10-15 17:29:00|7241.8|7226.8|7242.2|7227.2|7242.2|7227.2|7241.7|7226.7|0
1729013350000|2024-10-15 17:29:10|||||||||2
1729013380000|2024-10-15 17:29:40|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|1
1729013390000|2024-10-15 17:29:50|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|3
1729013400000|2024-10-15 17:30:00|||||||||1
1729013410000|2024-10-15 17:30:10|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|0
1729013430000|2024-10-15 17:30:30|7246.1|7231.1|7248.2|7233.2|7248.2|7233.2|7246.1|7231.1|2
1729013440000|2024-10-15 17:30:40|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1729013450000|2024-10-15 17:30:50|||||||||1
1729013460000|2024-10-15 17:31:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1729013470000|2024-10-15 17:31:10|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1729013490000|2024-10-15 17:31:30|||||||||3
1729013500000|2024-10-15 17:31:40|7247.3|7232.3|7247.1|7232.1|7247.3|7232.3|7246.6|7231.6|2
1729013510000|2024-10-15 17:31:50|7246.6|7231.6|7247.7|7232.7|7247.7|7232.7|7246.6|7231.6|4
1729013520000|2024-10-15 17:32:00|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|3
1729013530000|2024-10-15 17:32:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|2
1729013550000|2024-10-15 17:32:30|7249.1|7234.1|7246.6|7231.6|7249.1|7234.1|7246.6|7231.6|3
1729013560000|2024-10-15 17:32:40|||||||||1
1729013600000|2024-10-15 17:33:20|||||||||1
1729013610000|2024-10-15 17:33:30|7247|7232|7246.6|7231.6|7247.1|7232.1|7246.6|7231.6|1
1729013620000|2024-10-15 17:33:40|||||||||1
1729013640000|2024-10-15 17:34:00|||||||||1
1729013660000|2024-10-15 17:34:20|||||||||1
1729013690000|2024-10-15 17:34:50|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1729013710000|2024-10-15 17:35:10|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|3
1729013720000|2024-10-15 17:35:20|7246.7|7231.7|7247.1|7232.1|7247.1|7232.1|7246.7|7231.7|0
1729013730000|2024-10-15 17:35:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|2
1729013740000|2024-10-15 17:35:40|||||||||1
1729013750000|2024-10-15 17:35:50|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1729013760000|2024-10-15 17:36:00|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|4
1729013770000|2024-10-15 17:36:10|||||||||2
1729013780000|2024-10-15 17:36:20|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.1|7231.1|1
1729013810000|2024-10-15 17:36:50|7246.1|7231.1|7245.7|7230.7|7246.1|7231.1|7245.7|7230.7|3
1729013820000|2024-10-15 17:37:00|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|1
1729013870000|2024-10-15 17:37:50|7246.1|7231.1|7246|7231|7246.1|7231.1|7246|7231|2
1729013880000|2024-10-15 17:38:00|7245.9|7230.9|7244|7229|7245.9|7230.9|7244|7229|4
1729013900000|2024-10-15 17:38:20|||||||||5
1729013920000|2024-10-15 17:38:40|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1729013950000|2024-10-15 17:39:10|7243.5|7228.5|7242.6|7227.6|7243.5|7228.5|7242.6|7227.6|3
1729013960000|2024-10-15 17:39:20|||||||||1
1729013980000|2024-10-15 17:39:40|7243|7228|7242.6|7227.6|7243.1|7228.1|7242.6|7227.6|3
1729014010000|2024-10-15 17:40:10|||||||||1
1729014020000|2024-10-15 17:40:20|||||||||2
1729014030000|2024-10-15 17:40:30|||||||||1
1729014050000|2024-10-15 17:40:50|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|0
1729014080000|2024-10-15 17:41:20|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.1|7227.1|18
1729014120000|2024-10-15 17:42:00|||||||||2
1729014160000|2024-10-15 17:42:40|7243.1|7228.1|7243.7|7228.7|7243.7|7228.7|7243.1|7228.1|14
1729014170000|2024-10-15 17:42:50|||||||||1
1729014180000|2024-10-15 17:43:00|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|5
1729014190000|2024-10-15 17:43:10|7244.6|7229.6|7245.1|7230.1|7245.1|7230.1|7244.6|7229.6|2
1729014200000|2024-10-15 17:43:20|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|2
1729014210000|2024-10-15 17:43:30|||||||||1
1729014220000|2024-10-15 17:43:40|7245.3|7230.3|7245.1|7230.1|7245.7|7230.7|7245.1|7230.1|5
1729014230000|2024-10-15 17:43:50|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|1
1729014250000|2024-10-15 17:44:10|7245.1|7230.1|7245.1|7230.1|7245.2|7230.2|7245.1|7230.1|0
1729014260000|2024-10-15 17:44:20|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.1|7230.1|1
1729014270000|2024-10-15 17:44:30|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|1
1729014290000|2024-10-15 17:44:50|7244.2|7229.2|7244.7|7229.7|7244.7|7229.7|7244.1|7229.1|5
1729014300000|2024-10-15 17:45:00|7244.3|7229.3|7243.2|7228.2|7245.1|7230.1|7242.1|7227.1|25
1729014310000|2024-10-15 17:45:10|7243|7228|7242.7|7227.7|7243|7228|7242.6|7227.6|7
1729014320000|2024-10-15 17:45:20|7243.1|7228.1|7243.2|7228.2|7243.2|7228.2|7243.1|7228.1|1
1729014330000|2024-10-15 17:45:30|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1729014340000|2024-10-15 17:45:40|7244|7229|7244|7229|7244|7229|7244|7229|0
1729014350000|2024-10-15 17:45:50|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|1
1729014390000|2024-10-15 17:46:30|7244|7229|7244.6|7229.6|7244.6|7229.6|7244|7229|6
1729014400000|2024-10-15 17:46:40|7244.5|7229.5|7244|7229|7244.5|7229.5|7244|7229|4
1729014410000|2024-10-15 17:46:50|7243.6|7228.6|7241.9|7226.9|7243.6|7228.6|7241.9|7226.9|3
1729014420000|2024-10-15 17:47:00|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1729014430000|2024-10-15 17:47:10|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1729014440000|2024-10-15 17:47:20|||||||||1
1729014470000|2024-10-15 17:47:50|7241.5|7226.5|7241.9|7226.9|7241.9|7226.9|7241.5|7226.5|1
1729014500000|2024-10-15 17:48:20|7241.4|7226.4|7241|7226|7241.4|7226.4|7241|7226|4
1729014510000|2024-10-15 17:48:30|7241.1|7226.1|7241|7226|7241.5|7226.5|7241|7226|0
1729014520000|2024-10-15 17:48:40|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1729014530000|2024-10-15 17:48:50|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1729014540000|2024-10-15 17:49:00|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.3|7226.3|2
1729014550000|2024-10-15 17:49:10|7241|7226|7241.5|7226.5|7241.5|7226.5|7241|7226|1
1729014560000|2024-10-15 17:49:20|7241.9|7226.9|7242.9|7227.9|7242.9|7227.9|7241.9|7226.9|2
1729014570000|2024-10-15 17:49:30|7243|7228|7243.4|7228.4|7243.4|7228.4|7243|7228|2
1729014580000|2024-10-15 17:49:40|7243|7228|7243|7228|7243|7228|7243|7228|0
1729014590000|2024-10-15 17:49:50|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1729014600000|2024-10-15 17:50:00|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1729014610000|2024-10-15 17:50:10|7243|7228|7242.9|7227.9|7243.3|7228.3|7242.9|7227.9|5
1729014670000|2024-10-15 17:51:10|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|1
1729014680000|2024-10-15 17:51:20|||||||||1
1729014710000|2024-10-15 17:51:50|7244.9|7229.9|7245|7230|7245|7230|7244.9|7229.9|4
1729014720000|2024-10-15 17:52:00|||||||||1
1729014730000|2024-10-15 17:52:10|7245.5|7230.5|7244.9|7229.9|7245.5|7230.5|7244.9|7229.9|1
1729014750000|2024-10-15 17:52:30|7244.5|7229.5|7244.4|7229.4|7244.5|7229.5|7244.4|7229.4|2
1729014760000|2024-10-15 17:52:40|7244|7229|7244|7229|7244|7229|7244|7229|0
1729014770000|2024-10-15 17:52:50|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|0
1729014780000|2024-10-15 17:53:00|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|2
1729014800000|2024-10-15 17:53:20|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|2
1729014820000|2024-10-15 17:53:40|||||||||2
1729014850000|2024-10-15 17:54:10|7244.4|7229.4|7244|7229|7244.4|7229.4|7244|7229|3
1729014880000|2024-10-15 17:54:40|7244.5|7229.5|7244|7229|7244.5|7229.5|7244|7229|0
1729014900000|2024-10-15 17:55:00|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1729014920000|2024-10-15 17:55:20|||||||||2
1729014930000|2024-10-15 17:55:30|||||||||1
1729014950000|2024-10-15 17:55:50|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|1
1729014960000|2024-10-15 17:56:00|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|0
1729014970000|2024-10-15 17:56:10|7243.3|7228.3|7243.5|7228.5|7243.5|7228.5|7243|7228|1
1729014980000|2024-10-15 17:56:20|7243.1|7228.1|7243|7228|7243.1|7228.1|7243|7228|5
1729014990000|2024-10-15 17:56:30|7243.4|7228.4|7243.5|7228.5|7243.5|7228.5|7243.4|7228.4|9
1729015000000|2024-10-15 17:56:40|7243.4|7228.4|7243.5|7228.5|7243.5|7228.5|7243.4|7228.4|0
1729015010000|2024-10-15 17:56:50|7244|7229|7243|7228|7244|7229|7243|7228|1
1729015020000|2024-10-15 17:57:00|7243.4|7228.4|7243.5|7228.5|7243.5|7228.5|7243.4|7228.4|2
1729015030000|2024-10-15 17:57:10|||||||||2
1729015040000|2024-10-15 17:57:20|7244.7|7229.7|7245|7230|7245|7230|7244.7|7229.7|1
1729015060000|2024-10-15 17:57:40|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|1
1729015100000|2024-10-15 17:58:20|7245|7230|7245.4|7230.4|7245.4|7230.4|7245|7230|2
1729015110000|2024-10-15 17:58:30|7245|7230|7245|7230|7245|7230|7245|7230|1
1729015120000|2024-10-15 17:58:40|7243.4|7228.4|7242.9|7227.9|7243.4|7228.4|7242.8|7227.8|3
1729015130000|2024-10-15 17:58:50|||||||||1
1729015140000|2024-10-15 17:59:00|7242.8|7227.8|7242.9|7227.9|7242.9|7227.9|7242.8|7227.8|0
1729015150000|2024-10-15 17:59:10|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|1
1729015160000|2024-10-15 17:59:20|7242.2|7227.2|7240.8|7225.8|7242.2|7227.2|7240.8|7225.8|2
1729015170000|2024-10-15 17:59:30|7240.4|7225.4|7239.9|7224.9|7240.4|7225.4|7239.9|7224.9|1
1729015180000|2024-10-15 17:59:40|7240.3|7225.3|7239.9|7224.9|7240.3|7225.3|7239.9|7224.9|2
1729015190000|2024-10-15 17:59:50|||||||||5
1729015200000|2024-10-15 18:00:00|7240|7225|7240|7225|7240|7225|7240|7225|3
1729015210000|2024-10-15 18:00:10|7240.8|7225.8|7239.9|7224.9|7240.9|7225.9|7239.9|7224.9|2
1729015220000|2024-10-15 18:00:20|||||||||1
1729015240000|2024-10-15 18:00:40|||||||||1
1729015250000|2024-10-15 18:00:50|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|8
1729015270000|2024-10-15 18:01:10|7240.1|7225.1|7240.5|7225.5|7240.5|7225.5|7240.1|7225.1|5
1729015280000|2024-10-15 18:01:20|||||||||4
1729015290000|2024-10-15 18:01:30|||||||||6
1729015300000|2024-10-15 18:01:40|7240|7225|7239.8|7224.8|7240|7225|7239.8|7224.8|2
1729015320000|2024-10-15 18:02:00|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|3
1729015330000|2024-10-15 18:02:10|7239|7224|7239|7224|7239|7224|7239|7224|0
1729015340000|2024-10-15 18:02:20|7238.9|7223.9|7239|7224|7239|7224|7238.9|7223.9|3
1729015350000|2024-10-15 18:02:30|7239.1|7224.1|7239.5|7224.5|7239.5|7224.5|7239.1|7224.1|1
1729015360000|2024-10-15 18:02:40|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|2
1729015370000|2024-10-15 18:02:50|7238.9|7223.9|7240.3|7225.3|7240.3|7225.3|7238.9|7223.9|2
1729015380000|2024-10-15 18:03:00|7239.9|7224.9|7239.4|7224.4|7239.9|7224.9|7239.4|7224.4|6
1729015390000|2024-10-15 18:03:10|||||||||12
1729015400000|2024-10-15 18:03:20|7239.9|7224.9|7240.3|7225.3|7240.3|7225.3|7239.8|7224.8|11
1729015410000|2024-10-15 18:03:30|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|4
1729015420000|2024-10-15 18:03:40|7241.7|7226.7|7241.9|7226.9|7241.9|7226.9|7241.7|7226.7|2
1729015430000|2024-10-15 18:03:50|7240.9|7225.9|7240.9|7225.9|7241.4|7226.4|7240.9|7225.9|3
1729015440000|2024-10-15 18:04:00|7240.8|7225.8|7239.4|7224.4|7240.8|7225.8|7239.4|7224.4|9
1729015460000|2024-10-15 18:04:20|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|17
1729015470000|2024-10-15 18:04:30|7242.1|7227.1|7242|7227|7242.1|7227.1|7242|7227|16
1729015490000|2024-10-15 18:04:50|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|5
1729015500000|2024-10-15 18:05:00|7242|7227|7240.9|7225.9|7242|7227|7240.9|7225.9|13
1729015510000|2024-10-15 18:05:10|7241|7226|7240|7225|7241|7226|7240|7225|2
1729015520000|2024-10-15 18:05:20|7239.6|7224.6|7239|7224|7240.6|7225.6|7238.9|7223.9|30
1729015530000|2024-10-15 18:05:30|7239.4|7224.4|7239.3|7224.3|7239.4|7224.4|7239.3|7224.3|0
1729015540000|2024-10-15 18:05:40|7238.5|7223.5|7238.6|7223.6|7238.6|7223.6|7238.5|7223.5|1
1729015550000|2024-10-15 18:05:50|7239|7224|7239|7224|7239|7224|7239|7224|1
1729015560000|2024-10-15 18:06:00|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|3
1729015570000|2024-10-15 18:06:10|7238.5|7223.5|7239.2|7224.2|7239.2|7224.2|7238.1|7223.1|31
1729015580000|2024-10-15 18:06:20|7240.1|7225.1|7238.6|7223.6|7240.5|7225.5|7238.6|7223.6|2
1729015590000|2024-10-15 18:06:30|7238.7|7223.7|7241.1|7226.1|7241.1|7226.1|7238.7|7223.7|7
1729015600000|2024-10-15 18:06:40|7241|7226|7241|7226|7241.1|7226.1|7241|7226|2
1729015610000|2024-10-15 18:06:50|7240.5|7225.5|7240.1|7225.1|7240.5|7225.5|7240.1|7225.1|2
1729015620000|2024-10-15 18:07:00|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|5
1729015630000|2024-10-15 18:07:10|||||||||2
1729015640000|2024-10-15 18:07:20|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|2
1729015650000|2024-10-15 18:07:30|7240.9|7225.9|7241.1|7226.1|7241.1|7226.1|7240.9|7225.9|1
1729015660000|2024-10-15 18:07:40|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|4
1729015670000|2024-10-15 18:07:50|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7241.7|7226.7|2
1729015680000|2024-10-15 18:08:00|7242.1|7227.1|7242.1|7227.1|7242.2|7227.2|7242.1|7227.1|4
1729015690000|2024-10-15 18:08:10|||||||||1
1729015710000|2024-10-15 18:08:30|7241.9|7226.9|7241|7226|7241.9|7226.9|7240.9|7225.9|15
1729015730000|2024-10-15 18:08:50|7241.1|7226.1|7241|7226|7241.5|7226.5|7241|7226|8
1729015740000|2024-10-15 18:09:00|7242.6|7227.6|7242|7227|7243.1|7228.1|7241.7|7226.7|45
1729015750000|2024-10-15 18:09:10|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7242|7227|0
1729015760000|2024-10-15 18:09:20|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|1
1729015770000|2024-10-15 18:09:30|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|6
1729015780000|2024-10-15 18:09:40|||||||||1
1729015790000|2024-10-15 18:09:50|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7241.6|7226.6|7
1729015800000|2024-10-15 18:10:00|7240.1|7225.1|7239.6|7224.6|7240.1|7225.1|7239.6|7224.6|4
1729015820000|2024-10-15 18:10:20|7240.1|7225.1|7239.6|7224.6|7240.1|7225.1|7239.6|7224.6|4
1729015830000|2024-10-15 18:10:30|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1729015840000|2024-10-15 18:10:40|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1729015850000|2024-10-15 18:10:50|7239.1|7224.1|7239.2|7224.2|7239.2|7224.2|7239.1|7224.1|1
1729015860000|2024-10-15 18:11:00|7239.7|7224.7|7240.1|7225.1|7240.1|7225.1|7239.6|7224.6|4
1729015870000|2024-10-15 18:11:10|7240.5|7225.5|7243.6|7228.6|7243.6|7228.6|7240.5|7225.5|6
1729015880000|2024-10-15 18:11:20|7243.9|7228.9|7244|7229|7244|7229|7243.5|7228.5|1
1729015890000|2024-10-15 18:11:30|7243.1|7228.1|7243.6|7228.6|7243.6|7228.6|7243.1|7228.1|4
1729015900000|2024-10-15 18:11:40|7244.1|7229.1|7244.4|7229.4|7244.4|7229.4|7244.1|7229.1|11
1729015910000|2024-10-15 18:11:50|7244.9|7229.9|7244.4|7229.4|7244.9|7229.9|7244.4|7229.4|3
1729015930000|2024-10-15 18:12:10|7244.5|7229.5|7244.4|7229.4|7244.9|7229.9|7244.4|7229.4|0
1729015940000|2024-10-15 18:12:20|7244|7229|7244.9|7229.9|7245.9|7230.9|7244|7229|13
1729015950000|2024-10-15 18:12:30|7244.8|7229.8|7242.4|7227.4|7244.8|7229.8|7242.4|7227.4|7
1729015960000|2024-10-15 18:12:40|7241.9|7226.9|7241.3|7226.3|7241.9|7226.9|7241.3|7226.3|4
1729015970000|2024-10-15 18:12:50|7240.9|7225.9|7241.3|7226.3|7242.3|7227.3|7239.9|7224.9|15
1729015980000|2024-10-15 18:13:00|7240.4|7225.4|7238.4|7223.4|7240.9|7225.9|7238.4|7223.4|17
1729015990000|2024-10-15 18:13:10|7238|7223|7233.5|7218.5|7238|7223|7233.5|7218.5|35
1729016000000|2024-10-15 18:13:20|7234.7|7219.7|7233.9|7218.9|7235.4|7220.4|7233.9|7218.9|41
1729016010000|2024-10-15 18:13:30|7233.8|7218.8|7233.9|7218.9|7234|7219|7233.3|7218.3|7
1729016020000|2024-10-15 18:13:40|7233.5|7218.5|7231.3|7216.3|7233.8|7218.8|7231|7216|12
1729016030000|2024-10-15 18:13:50|7230.9|7215.9|7232.3|7217.3|7232.3|7217.3|7230.9|7215.9|74
1729016040000|2024-10-15 18:14:00|7232.7|7217.7|7233.1|7218.1|7233.1|7218.1|7232.3|7217.3|43
1729016050000|2024-10-15 18:14:10|7233.9|7218.9|7233.9|7218.9|7234.9|7219.9|7233.3|7218.3|54
1729016060000|2024-10-15 18:14:20|7233.8|7218.8|7234.8|7219.8|7234.9|7219.9|7233.8|7218.8|44
1729016070000|2024-10-15 18:14:30|7234.4|7219.4|7234|7219|7234.9|7219.9|7233.9|7218.9|172
1729016080000|2024-10-15 18:14:40|7234.1|7219.1|7234.5|7219.5|7234.9|7219.9|7233.9|7218.9|57
1729016090000|2024-10-15 18:14:50|7234.4|7219.4|7234.5|7219.5|7234.9|7219.9|7233.6|7218.6|54
1729016100000|2024-10-15 18:15:00|7235.4|7220.4|7234.9|7219.9|7235.9|7220.9|7234.9|7219.9|8
1729016110000|2024-10-15 18:15:10|7234.8|7219.8|7234.4|7219.4|7234.8|7219.8|7234.4|7219.4|8
1729016120000|2024-10-15 18:15:20|7234|7219|7234|7219|7234.4|7219.4|7234|7219|3
1729016130000|2024-10-15 18:15:30|||||||||5
1729016140000|2024-10-15 18:15:40|7234.4|7219.4|7234|7219|7234.4|7219.4|7233.9|7218.9|33
1729016150000|2024-10-15 18:15:50|7234.9|7219.9|7235.3|7220.3|7235.3|7220.3|7234.5|7219.5|26
1729016160000|2024-10-15 18:16:00|7236.1|7221.1|7235.8|7220.8|7236.5|7221.5|7235.8|7220.8|26
1729016170000|2024-10-15 18:16:10|||||||||4
1729016180000|2024-10-15 18:16:20|7234.9|7219.9|7235.4|7220.4|7235.4|7220.4|7234.5|7219.5|6
1729016190000|2024-10-15 18:16:30|7235.9|7220.9|7235.9|7220.9|7236|7221|7234.9|7219.9|9
1729016200000|2024-10-15 18:16:40|||||||||3
1729016210000|2024-10-15 18:16:50|7236.3|7221.3|7236.4|7221.4|7236.4|7221.4|7236|7221|1
1729016220000|2024-10-15 18:17:00|7236|7221|7235.6|7220.6|7236|7221|7235.3|7220.3|8
1729016230000|2024-10-15 18:17:10|7235.8|7220.8|7236.5|7221.5|7236.5|7221.5|7235.8|7220.8|1
1729016240000|2024-10-15 18:17:20|7237|7222|7237|7222|7237.1|7222.1|7237|7222|3
1729016250000|2024-10-15 18:17:30|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|4
1729016260000|2024-10-15 18:17:40|7234.8|7219.8|7236.4|7221.4|7236.4|7221.4|7234.8|7219.8|47
1729016270000|2024-10-15 18:17:50|7236.8|7221.8|7236.1|7221.1|7236.8|7221.8|7236|7221|3
1729016280000|2024-10-15 18:18:00|7235.8|7220.8|7235.3|7220.3|7235.8|7220.8|7235.3|7220.3|22
1729016290000|2024-10-15 18:18:10|7235.6|7220.6|7235.3|7220.3|7235.8|7220.8|7235.3|7220.3|32
1729016310000|2024-10-15 18:18:30|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1729016320000|2024-10-15 18:18:40|7235.3|7220.3|7237.4|7222.4|7237.4|7222.4|7235.3|7220.3|34
1729016330000|2024-10-15 18:18:50|7236.8|7221.8|7237.3|7222.3|7237.3|7222.3|7236.8|7221.8|16
1729016340000|2024-10-15 18:19:00|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|21
1729016350000|2024-10-15 18:19:10|7236.4|7221.4|7235.6|7220.6|7236.4|7221.4|7235.6|7220.6|4
1729016360000|2024-10-15 18:19:20|||||||||1
1729016370000|2024-10-15 18:19:30|7236|7221|7236|7221|7236.1|7221.1|7236|7221|2
1729016380000|2024-10-15 18:19:40|7235.6|7220.6|7235.6|7220.6|7236.1|7221.1|7235.6|7220.6|4
1729016390000|2024-10-15 18:19:50|7236.1|7221.1|7236.6|7221.6|7236.6|7221.6|7235.6|7220.6|59
1729040400000|2024-10-16 01:00:00|7238.7|7223.7|7239.2|7224.2|7239.5|7224.5|7238.2|7223.2|2
1729040410000|2024-10-16 01:00:10|||||||||1
1729040430000|2024-10-16 01:00:30|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1729040440000|2024-10-16 01:00:40|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|2
1729040460000|2024-10-16 01:01:00|7238.9|7223.9|7242|7227|7242|7227|7238.9|7223.9|6
1729040480000|2024-10-16 01:01:20|7242.4|7227.4|7245.2|7230.2|7245.3|7230.3|7242.4|7227.4|2
1729040490000|2024-10-16 01:01:30|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1729040500000|2024-10-16 01:01:40|7245.9|7230.9|7246.4|7231.4|7246.4|7231.4|7245.9|7230.9|0
1729040510000|2024-10-16 01:01:50|7246.6|7231.6|7247.6|7232.6|7247.9|7232.9|7246.6|7231.6|2
1729040520000|2024-10-16 01:02:00|7247.9|7232.9|7252.2|7237.2|7252.2|7237.2|7247.9|7232.9|3
1729040530000|2024-10-16 01:02:10|7252.6|7237.6|7253.2|7238.2|7253.2|7238.2|7252.6|7237.6|11
1729040540000|2024-10-16 01:02:20|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|6
1729040570000|2024-10-16 01:02:50|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|3
1729040580000|2024-10-16 01:03:00|7254.7|7239.7|7254.2|7239.2|7254.7|7239.7|7254.2|7239.2|1
1729040610000|2024-10-16 01:03:30|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.2|7239.2|2
1729040640000|2024-10-16 01:04:00|7257|7242|7258.7|7243.7|7258.7|7243.7|7257|7242|3
1729040650000|2024-10-16 01:04:10|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|1
1729040660000|2024-10-16 01:04:20|7258.2|7243.2|7258.3|7243.3|7258.3|7243.3|7258.2|7243.2|0
1729040670000|2024-10-16 01:04:30|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.2|7243.2|1
1729040690000|2024-10-16 01:04:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1729040700000|2024-10-16 01:05:00|7260.1|7245.1|7261.1|7246.1|7261.1|7246.1|7260.1|7245.1|1
1729040710000|2024-10-16 01:05:10|7261.9|7246.9|7261.4|7246.4|7261.9|7246.9|7261.4|7246.4|9
1729040720000|2024-10-16 01:05:20|7261.2|7246.2|7260.6|7245.6|7261.2|7246.2|7259.2|7244.2|3
1729040730000|2024-10-16 01:05:30|7260.7|7245.7|7261.1|7246.1|7261.1|7246.1|7260.7|7245.7|0
1729040740000|2024-10-16 01:05:40|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|0
1729040760000|2024-10-16 01:06:00|||||||||1
1729040790000|2024-10-16 01:06:30|7261.6|7246.6|7262.1|7247.1|7262.1|7247.1|7261.6|7246.6|0
1729040800000|2024-10-16 01:06:40|||||||||2
1729040840000|2024-10-16 01:07:20|7261.6|7246.6|7258.2|7243.2|7261.6|7246.6|7258.2|7243.2|5
1729040860000|2024-10-16 01:07:40|7254.9|7239.9|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|2
1729040870000|2024-10-16 01:07:50|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1729040880000|2024-10-16 01:08:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1729040920000|2024-10-16 01:08:40|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1729040940000|2024-10-16 01:09:00|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1729040950000|2024-10-16 01:09:10|7252.1|7237.1|7250.2|7235.2|7252.1|7237.1|7250.2|7235.2|2
1729040970000|2024-10-16 01:09:30|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1729040980000|2024-10-16 01:09:40|7249.4|7234.4|7249.8|7234.8|7249.8|7234.8|7249.4|7234.4|0
1729040990000|2024-10-16 01:09:50|7249.7|7234.7|7249.2|7234.2|7249.8|7234.8|7249.2|7234.2|1
1729041000000|2024-10-16 01:10:00|7249.1|7234.1|7248.7|7233.7|7249.1|7234.1|7248.7|7233.7|0
1729041030000|2024-10-16 01:10:30|7250.2|7235.2|7251.2|7236.2|7251.2|7236.2|7250.2|7235.2|2
1729041040000|2024-10-16 01:10:40|7251.4|7236.4|7252.6|7237.6|7252.7|7237.7|7251.4|7236.4|0
1729041050000|2024-10-16 01:10:50|7252.7|7237.7|7253|7238|7253|7238|7252.7|7237.7|2
1729041060000|2024-10-16 01:11:00|7254.2|7239.2|7255.7|7240.7|7255.7|7240.7|7254.2|7239.2|0
1729041070000|2024-10-16 01:11:10|7253.7|7238.7|7253.2|7238.2|7253.7|7238.7|7253.2|7238.2|0
1729041110000|2024-10-16 01:11:50|7253.7|7238.7|7252.7|7237.7|7253.7|7238.7|7252.7|7237.7|0
1729041130000|2024-10-16 01:12:10|7253.8|7238.8|7254.2|7239.2|7254.2|7239.2|7253.8|7238.8|1
1729041160000|2024-10-16 01:12:40|7254.4|7239.4|7255.2|7240.2|7255.2|7240.2|7254.4|7239.4|0
1729041230000|2024-10-16 01:13:50|||||||||1
1729041240000|2024-10-16 01:14:00|7254|7239|7253.7|7238.7|7254|7239|7253.7|7238.7|1
1729041260000|2024-10-16 01:14:20|7254.1|7239.1|7255.7|7240.7|7255.7|7240.7|7254.1|7239.1|0
1729041300000|2024-10-16 01:15:00|||||||||9
1729041350000|2024-10-16 01:15:50|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1729041360000|2024-10-16 01:16:00|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|1
1729041370000|2024-10-16 01:16:10|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1729041380000|2024-10-16 01:16:20|7251.6|7236.6|7251.2|7236.2|7251.6|7236.6|7250.6|7235.6|1
1729041390000|2024-10-16 01:16:30|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|1
1729041450000|2024-10-16 01:17:30|7253.1|7238.1|7253.2|7238.2|7253.2|7238.2|7252.8|7237.8|0
1729041530000|2024-10-16 01:18:50|7252.2|7237.2|7251.7|7236.7|7252.2|7237.2|7251.7|7236.7|0
1729041540000|2024-10-16 01:19:00|7252.8|7237.8|7253.2|7238.2|7253.2|7238.2|7252.8|7237.8|1
1729041550000|2024-10-16 01:19:10|7254.2|7239.2|7255.2|7240.2|7255.2|7240.2|7254.2|7239.2|0
1729041580000|2024-10-16 01:19:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1729041610000|2024-10-16 01:20:10|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1729041630000|2024-10-16 01:20:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|1
1729041640000|2024-10-16 01:20:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1729041690000|2024-10-16 01:21:30|7255|7240|7254.5|7239.5|7255|7240|7254.5|7239.5|0
1729041840000|2024-10-16 01:24:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1729041970000|2024-10-16 01:26:10|7253.6|7238.6|7249.1|7234.1|7253.6|7238.6|7249.1|7234.1|2
1729041980000|2024-10-16 01:26:20|7249|7234|7248.6|7233.6|7249|7234|7248.6|7233.6|1
1729041990000|2024-10-16 01:26:30|7248.3|7233.3|7248.6|7233.6|7248.6|7233.6|7248.3|7233.3|3
1729042000000|2024-10-16 01:26:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248|7233|1
1729042030000|2024-10-16 01:27:10|7247.7|7232.7|7247.4|7232.4|7247.9|7232.9|7247.4|7232.4|2
1729042040000|2024-10-16 01:27:20|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|1
1729042050000|2024-10-16 01:27:30|7246.7|7231.7|7246.4|7231.4|7246.7|7231.7|7246.4|7231.4|1
1729042060000|2024-10-16 01:27:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1729042090000|2024-10-16 01:28:10|7247.2|7232.2|7247.4|7232.4|7247.4|7232.4|7246.9|7231.9|0
1729042150000|2024-10-16 01:29:10|||||||||1
1729042170000|2024-10-16 01:29:30|7247|7232|7247|7232|7247|7232|7247|7232|0
1729042190000|2024-10-16 01:29:50|7246.9|7231.9|7246.5|7231.5|7247|7232|7246.5|7231.5|0
1729042220000|2024-10-16 01:30:20|7246.9|7231.9|7248.5|7233.5|7248.5|7233.5|7246.9|7231.9|1
1729042240000|2024-10-16 01:30:40|7249.6|7234.6|7250.5|7235.5|7250.5|7235.5|7249.6|7234.6|1
1729042300000|2024-10-16 01:31:40|7250.2|7235.2|7249|7234|7250.2|7235.2|7249|7234|0
1729042320000|2024-10-16 01:32:00|7248.4|7233.4|7246.4|7231.4|7248.4|7233.4|7246|7231|11
1729042330000|2024-10-16 01:32:10|7246.5|7231.5|7246.4|7231.4|7246.5|7231.5|7246.4|7231.4|1
1729042340000|2024-10-16 01:32:20|7246.7|7231.7|7247|7232|7247|7232|7246.7|7231.7|1
1729042350000|2024-10-16 01:32:30|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1729042370000|2024-10-16 01:32:50|7246.7|7231.7|7246.9|7231.9|7246.9|7231.9|7246.7|7231.7|0
1729042380000|2024-10-16 01:33:00|7246.4|7231.4|7246.4|7231.4|7246.7|7231.7|7246.4|7231.4|0
1729042390000|2024-10-16 01:33:10|7246.9|7231.9|7246.5|7231.5|7246.9|7231.9|7246.5|7231.5|0
1729042410000|2024-10-16 01:33:30|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1729042420000|2024-10-16 01:33:40|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|0
1729042440000|2024-10-16 01:34:00|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1729042460000|2024-10-16 01:34:20|7245.9|7230.9|7245.2|7230.2|7245.9|7230.9|7245.2|7230.2|0
1729042480000|2024-10-16 01:34:40|7245.7|7230.7|7244.7|7229.7|7245.7|7230.7|7244.7|7229.7|0
1729042490000|2024-10-16 01:34:50|7245.2|7230.2|7244.7|7229.7|7245.2|7230.2|7244.7|7229.7|0
1729042500000|2024-10-16 01:35:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|4
1729042510000|2024-10-16 01:35:10|7248.4|7233.4|7248|7233|7248.4|7233.4|7248|7233|0
1729042520000|2024-10-16 01:35:20|||||||||1
1729042540000|2024-10-16 01:35:40|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|11
1729042560000|2024-10-16 01:36:00|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|0
1729042570000|2024-10-16 01:36:10|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1729042580000|2024-10-16 01:36:20|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|0
1729042610000|2024-10-16 01:36:50|7245.5|7230.5|7245.7|7230.7|7245.7|7230.7|7244.7|7229.7|1
1729042640000|2024-10-16 01:37:20|7245.9|7230.9|7245.7|7230.7|7246.2|7231.2|7245.7|7230.7|0
1729042650000|2024-10-16 01:37:30|7246.2|7231.2|7246.1|7231.1|7246.2|7231.2|7245.7|7230.7|0
1729042660000|2024-10-16 01:37:40|7246.2|7231.2|7245.7|7230.7|7246.2|7231.2|7245.7|7230.7|0
1729042700000|2024-10-16 01:38:20|7246.2|7231.2|7246.4|7231.4|7246.4|7231.4|7246.2|7231.2|0
1729042710000|2024-10-16 01:38:30|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1729042740000|2024-10-16 01:39:00|7247.5|7232.5|7248.5|7233.5|7248.5|7233.5|7247.5|7232.5|3
1729042750000|2024-10-16 01:39:10|7248.8|7233.8|7250|7235|7250|7235|7248.8|7233.8|0
1729042770000|2024-10-16 01:39:30|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1729042780000|2024-10-16 01:39:40|7249.6|7234.6|7250|7235|7250|7235|7249.6|7234.6|1
1729042800000|2024-10-16 01:40:00|7250.1|7235.1|7251|7236|7251|7236|7250.1|7235.1|0
1729042860000|2024-10-16 01:41:00|7252|7237|7252.1|7237.1|7252.1|7237.1|7252|7237|0
1729042870000|2024-10-16 01:41:10|7252.3|7237.3|7251.5|7236.5|7252.3|7237.3|7251.5|7236.5|0
1729042890000|2024-10-16 01:41:30|7252|7237|7252|7237|7252|7237|7252|7237|0
1729042910000|2024-10-16 01:41:50|7251.9|7236.9|7252|7237|7252|7237|7251.5|7236.5|0
1729042920000|2024-10-16 01:42:00|7251.6|7236.6|7252|7237|7252|7237|7251.5|7236.5|1
1729043000000|2024-10-16 01:43:20|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729043020000|2024-10-16 01:43:40|7252|7237|7252|7237|7252|7237|7252|7237|0
1729043030000|2024-10-16 01:43:50|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1729043040000|2024-10-16 01:44:00|7251.5|7236.5|7252|7237|7252|7237|7251.5|7236.5|0
1729043050000|2024-10-16 01:44:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729043070000|2024-10-16 01:44:30|7251|7236|7251|7236|7251|7236|7251|7236|0
1729043080000|2024-10-16 01:44:40|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1729043100000|2024-10-16 01:45:00|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|1
1729043110000|2024-10-16 01:45:10|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1729043140000|2024-10-16 01:45:40|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729043220000|2024-10-16 01:47:00|7252.3|7237.3|7252.5|7237.5|7252.5|7237.5|7252.3|7237.3|2
1729043230000|2024-10-16 01:47:10|7252.3|7237.3|7251.5|7236.5|7252.3|7237.3|7251.5|7236.5|0
1729043250000|2024-10-16 01:47:30|7250.5|7235.5|7249.5|7234.5|7250.5|7235.5|7249.5|7234.5|2
1729043290000|2024-10-16 01:48:10|7249.4|7234.4|7249|7234|7249.4|7234.4|7249|7234|0
1729043300000|2024-10-16 01:48:20|7250|7235|7250|7235|7250|7235|7250|7235|1
1729043310000|2024-10-16 01:48:30|7250.2|7235.2|7250.9|7235.9|7250.9|7235.9|7250.2|7235.2|0
1729043320000|2024-10-16 01:48:40|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1729043360000|2024-10-16 01:49:20|7250.6|7235.6|7251|7236|7251|7236|7250.6|7235.6|0
1729043380000|2024-10-16 01:49:40|7250.4|7235.4|7248.5|7233.5|7250.4|7235.4|7248.5|7233.5|0
1729043450000|2024-10-16 01:50:50|7249.6|7234.6|7251|7236|7251|7236|7249.6|7234.6|1
1729043490000|2024-10-16 01:51:30|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251|7236|0
1729043530000|2024-10-16 01:52:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1729043540000|2024-10-16 01:52:20|7251.4|7236.4|7252|7237|7252|7237|7251.4|7236.4|1
1729043550000|2024-10-16 01:52:30|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729043580000|2024-10-16 01:53:00|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1729043590000|2024-10-16 01:53:10|7252|7237|7252|7237|7252|7237|7252|7237|0
1729043650000|2024-10-16 01:54:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729043690000|2024-10-16 01:54:50|7251.2|7236.2|7250|7235|7251.2|7236.2|7250|7235|0
1729043700000|2024-10-16 01:55:00|7249|7234|7248|7233|7249|7234|7248|7233|1
1729043710000|2024-10-16 01:55:10|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1729043740000|2024-10-16 01:55:40|7249|7234|7249|7234|7249|7234|7249|7234|0
1729043760000|2024-10-16 01:56:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1729043770000|2024-10-16 01:56:10|7249|7234|7248.5|7233.5|7249|7234|7248.5|7233.5|0
1729043800000|2024-10-16 01:56:40|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1729043810000|2024-10-16 01:56:50|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1729043840000|2024-10-16 01:57:20|||||||||1
1729043850000|2024-10-16 01:57:30|7248.4|7233.4|7247.9|7232.9|7248.4|7233.4|7247.9|7232.9|0
1729043860000|2024-10-16 01:57:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1729043950000|2024-10-16 01:59:10|7247.6|7232.6|7248|7233|7248|7233|7247.6|7232.6|0
1729044110000|2024-10-16 02:01:50|7247.9|7232.9|7247.4|7232.4|7247.9|7232.9|7247.4|7232.4|0
1729044210000|2024-10-16 02:03:30|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1729044220000|2024-10-16 02:03:40|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1729044250000|2024-10-16 02:04:10|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1729044260000|2024-10-16 02:04:20|7247.9|7232.9|7247.4|7232.4|7247.9|7232.9|7247.4|7232.4|1
1729044300000|2024-10-16 02:05:00|7247.8|7232.8|7248.4|7233.4|7248.4|7233.4|7246.9|7231.9|1
1729044330000|2024-10-16 02:05:30|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1729044370000|2024-10-16 02:06:10|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1729044570000|2024-10-16 02:09:30|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1729044660000|2024-10-16 02:11:00|7249.6|7234.6|7249.9|7234.9|7249.9|7234.9|7249.6|7234.6|3
1729044670000|2024-10-16 02:11:10|7250|7235|7251.4|7236.4|7251.4|7236.4|7250|7235|0
1729044720000|2024-10-16 02:12:00|7251|7236|7251.4|7236.4|7251.5|7236.5|7251|7236|1
1729044730000|2024-10-16 02:12:10|7251|7236|7251|7236|7251|7236|7251|7236|0
1729044890000|2024-10-16 02:14:50|7250.9|7235.9|7249.6|7234.6|7250.9|7235.9|7248.3|7233.3|3
1729044900000|2024-10-16 02:15:00|7248.8|7233.8|7250.5|7235.5|7250.5|7235.5|7248.8|7233.8|1
1729044910000|2024-10-16 02:15:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|1
1729044920000|2024-10-16 02:15:20|7253.6|7238.6|7254|7239|7254|7239|7253.6|7238.6|0
1729045090000|2024-10-16 02:18:10|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1729045170000|2024-10-16 02:19:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1729045200000|2024-10-16 02:20:00|7255.2|7240.2|7257.6|7242.6|7257.6|7242.6|7255.2|7240.2|2
1729045210000|2024-10-16 02:20:10|7258.1|7243.1|7258.6|7243.6|7259.1|7244.1|7258.1|7243.1|24
1729045220000|2024-10-16 02:20:20|||||||||20
1729045230000|2024-10-16 02:20:30|7258.7|7243.7|7258.4|7243.4|7258.7|7243.7|7258.4|7243.4|12
1729045240000|2024-10-16 02:20:40|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1729045430000|2024-10-16 02:23:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1729045450000|2024-10-16 02:24:10|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1729045550000|2024-10-16 02:25:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1729045560000|2024-10-16 02:26:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1729045680000|2024-10-16 02:28:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729045730000|2024-10-16 02:28:50|7260.8|7245.8|7259.8|7244.8|7260.8|7245.8|7259.8|7244.8|2
1729045790000|2024-10-16 02:29:50|7259.6|7244.6|7259.3|7244.3|7259.6|7244.6|7259.3|7244.3|0
1729045800000|2024-10-16 02:30:00|7257.7|7242.7|7256.5|7241.5|7257.8|7242.8|7256.5|7241.5|1
1729045870000|2024-10-16 02:31:10|7254.3|7239.3|7254.1|7239.1|7254.3|7239.3|7254.1|7239.1|2
1729045950000|2024-10-16 02:32:30|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729045980000|2024-10-16 02:33:00|7254.3|7239.3|7253.8|7238.8|7254.3|7239.3|7253.8|7238.8|0
1729045990000|2024-10-16 02:33:10|7254.3|7239.3|7253.8|7238.8|7254.3|7239.3|7253.8|7238.8|0
1729046000000|2024-10-16 02:33:20|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|0
1729046260000|2024-10-16 02:37:40|7254|7239|7250.4|7235.4|7254|7239|7250.4|7235.4|8
1729046280000|2024-10-16 02:38:00|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|0
1729046320000|2024-10-16 02:38:40|7250.6|7235.6|7249.6|7234.6|7250.6|7235.6|7249.6|7234.6|0
1729046360000|2024-10-16 02:39:20|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|1
1729046400000|2024-10-16 02:40:00|7250.1|7235.1|7251.1|7236.1|7251.3|7236.3|7250.1|7235.1|0
1729046410000|2024-10-16 02:40:10|||||||||1
1729046430000|2024-10-16 02:40:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1729046460000|2024-10-16 02:41:00|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|0
1729046570000|2024-10-16 02:42:50|7250.9|7235.9|7250.8|7235.8|7251.3|7236.3|7250.8|7235.8|0
1729046700000|2024-10-16 02:45:00|7252.2|7237.2|7251.8|7236.8|7252.3|7237.3|7251.8|7236.8|2
1729046720000|2024-10-16 02:45:20|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1729046800000|2024-10-16 02:46:40|7254.3|7239.3|7253.8|7238.8|7254.3|7239.3|7253.8|7238.8|1
1729046810000|2024-10-16 02:46:50|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.9|7238.9|0
1729046820000|2024-10-16 02:47:00|7254.2|7239.2|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|0
1729046870000|2024-10-16 02:47:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729046880000|2024-10-16 02:48:00|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1729046920000|2024-10-16 02:48:40|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729046930000|2024-10-16 02:48:50|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1729046980000|2024-10-16 02:49:40|7254.7|7239.7|7254.3|7239.3|7254.7|7239.7|7254.3|7239.3|0
1729046990000|2024-10-16 02:49:50|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1729047120000|2024-10-16 02:52:00|7254.3|7239.3|7254.2|7239.2|7254.3|7239.3|7254.2|7239.2|0
1729047130000|2024-10-16 02:52:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729047150000|2024-10-16 02:52:30|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1729047200000|2024-10-16 02:53:20|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729047280000|2024-10-16 02:54:40|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1729047290000|2024-10-16 02:54:50|7254.4|7239.4|7254.8|7239.8|7254.8|7239.8|7254.4|7239.4|0
1729047400000|2024-10-16 02:56:40|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|2
1729047420000|2024-10-16 02:57:00|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|0
1729047470000|2024-10-16 02:57:50|7257|7242|7257.8|7242.8|7257.9|7242.9|7257|7242|0
1729047500000|2024-10-16 02:58:20|7257.9|7242.9|7258.4|7243.4|7258.4|7243.4|7257.9|7242.9|1
1729047540000|2024-10-16 02:59:00|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729047620000|2024-10-16 03:00:20|7261.4|7246.4|7263.9|7248.9|7263.9|7248.9|7261.4|7246.4|2
1729047630000|2024-10-16 03:00:30|7264.1|7249.1|7262.4|7247.4|7264.9|7249.9|7262.4|7247.4|21
1729047640000|2024-10-16 03:00:40|7262.5|7247.5|7262.9|7247.9|7262.9|7247.9|7262.5|7247.5|0
1729047680000|2024-10-16 03:01:20|7260.8|7245.8|7260.7|7245.7|7260.8|7245.8|7260.7|7245.7|0
1729047690000|2024-10-16 03:01:30|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1729047720000|2024-10-16 03:02:00|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1729047730000|2024-10-16 03:02:10|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729047740000|2024-10-16 03:02:20|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1729047790000|2024-10-16 03:03:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729048200000|2024-10-16 03:10:00|7259.2|7244.2|7259.3|7244.3|7259.3|7244.3|7259.2|7244.2|2
1729048270000|2024-10-16 03:11:10|||||||||1
1729048450000|2024-10-16 03:14:10|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1729048460000|2024-10-16 03:14:20|7260.4|7245.4|7260.8|7245.8|7260.8|7245.8|7260.4|7245.4|0
1729048470000|2024-10-16 03:14:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|1
1729048490000|2024-10-16 03:14:50|7260.9|7245.9|7262.9|7247.9|7262.9|7247.9|7260.9|7245.9|9
1729048500000|2024-10-16 03:15:00|||||||||1
1729048510000|2024-10-16 03:15:10|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|1
1729048530000|2024-10-16 03:15:30|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1729048760000|2024-10-16 03:19:20|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1729048780000|2024-10-16 03:19:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1729048790000|2024-10-16 03:19:50|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|2
1729048800000|2024-10-16 03:20:00|||||||||3
1729048810000|2024-10-16 03:20:10|7262.4|7247.4|7262|7247|7262.4|7247.4|7262|7247|0
1729048830000|2024-10-16 03:20:30|7262.4|7247.4|7262.3|7247.3|7262.4|7247.4|7262.3|7247.3|0
1729048840000|2024-10-16 03:20:40|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|0
1729048870000|2024-10-16 03:21:10|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1729049240000|2024-10-16 03:27:20|7262.4|7247.4|7262.8|7247.8|7262.8|7247.8|7262.4|7247.4|0
1729049250000|2024-10-16 03:27:30|7262.7|7247.7|7262.8|7247.8|7262.8|7247.8|7262.7|7247.7|0
1729049330000|2024-10-16 03:28:50|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|1
1729049340000|2024-10-16 03:29:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|1
1729049600000|2024-10-16 03:33:20|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1729049700000|2024-10-16 03:35:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|1
1729049740000|2024-10-16 03:35:40|7261|7246|7260.8|7245.8|7261|7246|7260.8|7245.8|1
1729050170000|2024-10-16 03:42:50|7260.9|7245.9|7260.8|7245.8|7261.3|7246.3|7260.8|7245.8|0
1729050280000|2024-10-16 03:44:40|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1729050340000|2024-10-16 03:45:40|7261.2|7246.2|7260.8|7245.8|7261.2|7246.2|7260.8|7245.8|0
1729050380000|2024-10-16 03:46:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1729050390000|2024-10-16 03:46:30|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|4
1729050460000|2024-10-16 03:47:40|7263.9|7248.9|7263.4|7248.4|7263.9|7248.9|7263.4|7248.4|2
1729050470000|2024-10-16 03:47:50|7265.8|7250.8|7266.2|7251.2|7267.6|7252.6|7265.8|7250.8|1
1729050480000|2024-10-16 03:48:00|7265.8|7250.8|7266.3|7251.3|7266.3|7251.3|7265.8|7250.8|0
1729050490000|2024-10-16 03:48:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1729050500000|2024-10-16 03:48:20|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1729050510000|2024-10-16 03:48:30|7266.9|7251.9|7266.6|7251.6|7266.9|7251.9|7266.6|7251.6|0
1729050530000|2024-10-16 03:48:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|1
1729050610000|2024-10-16 03:50:10|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1729050630000|2024-10-16 03:50:30|7269.6|7254.6|7269.9|7254.9|7269.9|7254.9|7269.6|7254.6|1
1729050720000|2024-10-16 03:52:00|7274.6|7259.6|7274.1|7259.1|7274.6|7259.6|7274.1|7259.1|23
1729050740000|2024-10-16 03:52:20|7274.2|7259.2|7274.6|7259.6|7274.6|7259.6|7274.2|7259.2|0
1729050800000|2024-10-16 03:53:20|7274.7|7259.7|7275.1|7260.1|7275.1|7260.1|7274.7|7259.7|0
1729050850000|2024-10-16 03:54:10|||||||||1
1729050890000|2024-10-16 03:54:50|7275.3|7260.3|7276.1|7261.1|7276.1|7261.1|7275.3|7260.3|0
1729050920000|2024-10-16 03:55:20|7277.6|7262.6|7277.3|7262.3|7277.6|7262.6|7277.3|7262.3|2
1729050930000|2024-10-16 03:55:30|7278.1|7263.1|7278.6|7263.6|7278.6|7263.6|7278.1|7263.1|0
1729051200000|2024-10-16 04:00:00|7277.4|7262.4|7276.3|7261.3|7277.4|7262.4|7276.3|7261.3|5
1729051210000|2024-10-16 04:00:10|7276|7261|7276|7261|7276|7261|7276|7261|0
1729051240000|2024-10-16 04:00:40|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1729051290000|2024-10-16 04:01:30|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1729051300000|2024-10-16 04:01:40|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1729051330000|2024-10-16 04:02:10|7277.2|7262.2|7277.6|7262.6|7277.6|7262.6|7277.2|7262.2|0
1729051380000|2024-10-16 04:03:00|7281|7266|7280.8|7265.8|7281|7266|7280.8|7265.8|3
1729051390000|2024-10-16 04:03:10|7280.7|7265.7|7278.8|7263.8|7280.7|7265.7|7278.8|7263.8|1
1729051400000|2024-10-16 04:03:20|7279.8|7264.8|7281.3|7266.3|7281.3|7266.3|7279.8|7264.8|5
1729051410000|2024-10-16 04:03:30|7281.2|7266.2|7282.8|7267.8|7282.8|7267.8|7281.2|7266.2|0
1729051440000|2024-10-16 04:04:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|6
1729051460000|2024-10-16 04:04:20|7285.3|7270.3|7285.3|7270.3|7285.8|7270.8|7285.3|7270.3|2
1729051470000|2024-10-16 04:04:30|7284.6|7269.6|7284.8|7269.8|7284.8|7269.8|7284.6|7269.6|1
1729051510000|2024-10-16 04:05:10|7284.3|7269.3|7282.8|7267.8|7284.3|7269.3|7282.8|7267.8|20
1729051560000|2024-10-16 04:06:00|7283.1|7268.1|7283.8|7268.8|7283.8|7268.8|7283.1|7268.1|0
1729051570000|2024-10-16 04:06:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|27
1729051630000|2024-10-16 04:07:10|7281.9|7266.9|7280.4|7265.4|7281.9|7266.9|7280.4|7265.4|1
1729051640000|2024-10-16 04:07:20|7279.2|7264.2|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|1
1729051650000|2024-10-16 04:07:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729051680000|2024-10-16 04:08:00|7279.7|7264.7|7279.4|7264.4|7279.7|7264.7|7279.4|7264.4|0
1729051690000|2024-10-16 04:08:10|7278.4|7263.4|7277.9|7262.9|7278.4|7263.4|7277.9|7262.9|1
1729051720000|2024-10-16 04:08:40|||||||||1
1729051790000|2024-10-16 04:09:50|7278.4|7263.4|7279.9|7264.9|7279.9|7264.9|7278.4|7263.4|0
1729051820000|2024-10-16 04:10:20|7277.5|7262.5|7276.4|7261.4|7277.5|7262.5|7276.4|7261.4|1
1729051830000|2024-10-16 04:10:30|7275.2|7260.2|7274.4|7259.4|7275.2|7260.2|7274.4|7259.4|21
1729052220000|2024-10-16 04:17:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729052360000|2024-10-16 04:19:20|7274|7259|7274.4|7259.4|7274.4|7259.4|7274|7259|0
1729052550000|2024-10-16 04:22:30|7276.4|7261.4|7276.5|7261.5|7276.5|7261.5|7276.4|7261.4|4
1729052560000|2024-10-16 04:22:40|7276.9|7261.9|7276.5|7261.5|7276.9|7261.9|7276.4|7261.4|0
1729052570000|2024-10-16 04:22:50|7276.8|7261.8|7276.9|7261.9|7276.9|7261.9|7276.4|7261.4|0
1729052610000|2024-10-16 04:23:30|7277.1|7262.1|7277.9|7262.9|7277.9|7262.9|7277.1|7262.1|0
1729052680000|2024-10-16 04:24:40|7279.4|7264.4|7278.4|7263.4|7279.4|7264.4|7278.4|7263.4|1
1729053000000|2024-10-16 04:30:00|7278.3|7263.3|7277.9|7262.9|7278.3|7263.3|7277.9|7262.9|0
1729053010000|2024-10-16 04:30:10|7275.4|7260.4|7275.1|7260.1|7275.4|7260.4|7275.1|7260.1|3
1729053030000|2024-10-16 04:30:30|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|20
1729053050000|2024-10-16 04:30:50|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729053060000|2024-10-16 04:31:00|7273.8|7258.8|7273.4|7258.4|7273.8|7258.8|7273.4|7258.4|0
1729053110000|2024-10-16 04:31:50|7273.5|7258.5|7273.9|7258.9|7273.9|7258.9|7273.5|7258.5|0
1729053160000|2024-10-16 04:32:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1729053170000|2024-10-16 04:32:50|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|8
1729053600000|2024-10-16 04:40:00|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1729053610000|2024-10-16 04:40:10|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729053630000|2024-10-16 04:40:30|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1729053640000|2024-10-16 04:40:40|7273.3|7258.3|7272.9|7257.9|7273.3|7258.3|7272.9|7257.9|0
1729053650000|2024-10-16 04:40:50|7273.7|7258.7|7273.9|7258.9|7273.9|7258.9|7273.7|7258.7|1
1729053660000|2024-10-16 04:41:00|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1729054140000|2024-10-16 04:49:00|7273.3|7258.3|7273|7258|7273.4|7258.4|7272.9|7257.9|0
1729054150000|2024-10-16 04:49:10|7272.9|7257.9|7272.9|7257.9|7273.4|7258.4|7272.9|7257.9|0
1729054160000|2024-10-16 04:49:20|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7272.9|7257.9|0
1729054860000|2024-10-16 05:01:00|7273.3|7258.3|7272.9|7257.9|7273.3|7258.3|7272.9|7257.9|0
1729055000000|2024-10-16 05:03:20|7272.8|7257.8|7272.4|7257.4|7272.9|7257.9|7272.4|7257.4|0
1729055040000|2024-10-16 05:04:00|7273.4|7258.4|7275.4|7260.4|7275.4|7260.4|7273.4|7258.4|6
1729055060000|2024-10-16 05:04:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1729055110000|2024-10-16 05:05:10|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1729055270000|2024-10-16 05:07:50|7275.1|7260.1|7275|7260|7275.1|7260.1|7275|7260|10
1729055280000|2024-10-16 05:08:00|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1729055410000|2024-10-16 05:10:10|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1729055430000|2024-10-16 05:10:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1729055560000|2024-10-16 05:12:40|7274.2|7259.2|7273.4|7258.4|7274.2|7259.2|7273.4|7258.4|0
1729055570000|2024-10-16 05:12:50|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729055640000|2024-10-16 05:14:00|7273.5|7258.5|7272.9|7257.9|7273.5|7258.5|7272.9|7257.9|19
1729055720000|2024-10-16 05:15:20|7272.5|7257.5|7272.4|7257.4|7272.5|7257.5|7272.4|7257.4|2
1729055760000|2024-10-16 05:16:00|||||||||2
1729055870000|2024-10-16 05:17:50|||||||||4
1729056050000|2024-10-16 05:20:50|7273.2|7258.2|7273.4|7258.4|7273.4|7258.4|7273.2|7258.2|1
1729056060000|2024-10-16 05:21:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729056080000|2024-10-16 05:21:20|||||||||1
1729056110000|2024-10-16 05:21:50|7274|7259|7273.9|7258.9|7274|7259|7273.9|7258.9|0
1729056120000|2024-10-16 05:22:00|7274.4|7259.4|7273.9|7258.9|7274.4|7259.4|7273.9|7258.9|0
1729056130000|2024-10-16 05:22:10|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.8|7259.8|0
1729056200000|2024-10-16 05:23:20|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|0
1729056370000|2024-10-16 05:26:10|7276.9|7261.9|7276.4|7261.4|7277.4|7262.4|7276.4|7261.4|1
1729056510000|2024-10-16 05:28:30|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729056560000|2024-10-16 05:29:20|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729056570000|2024-10-16 05:29:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729056720000|2024-10-16 05:32:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1729056730000|2024-10-16 05:32:10|7276|7261|7276.4|7261.4|7276.4|7261.4|7275.5|7260.5|1
1729056800000|2024-10-16 05:33:20|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729056820000|2024-10-16 05:33:40|7276|7261|7275.5|7260.5|7276|7261|7275.5|7260.5|2
1729056830000|2024-10-16 05:33:50|7276|7261|7275.5|7260.5|7276|7261|7275.5|7260.5|0
1729056840000|2024-10-16 05:34:00|7275.7|7260.7|7275.5|7260.5|7276|7261|7275.5|7260.5|0
1729056850000|2024-10-16 05:34:10|7275.7|7260.7|7276|7261|7276|7261|7275.5|7260.5|0
1729056860000|2024-10-16 05:34:20|7275.9|7260.9|7276.1|7261.1|7276.1|7261.1|7275.9|7260.9|0
1729056870000|2024-10-16 05:34:30|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1729056900000|2024-10-16 05:35:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729056910000|2024-10-16 05:35:10|7277.1|7262.1|7277.6|7262.6|7277.6|7262.6|7277.1|7262.1|1
1729056950000|2024-10-16 05:35:50|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729056960000|2024-10-16 05:36:00|7278.6|7263.6|7278.9|7263.9|7278.9|7263.9|7278.6|7263.6|0
1729057010000|2024-10-16 05:36:50|7279.4|7264.4|7280.9|7265.9|7280.9|7265.9|7279.4|7264.4|0
1729057040000|2024-10-16 05:37:20|7280.8|7265.8|7280.1|7265.1|7280.8|7265.8|7280.1|7265.1|1
1729057050000|2024-10-16 05:37:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729057060000|2024-10-16 05:37:40|7279.6|7264.6|7279.1|7264.1|7279.6|7264.6|7279.1|7264.1|0
1729057090000|2024-10-16 05:38:10|7279.8|7264.8|7279.4|7264.4|7279.9|7264.9|7279.4|7264.4|1
1729057120000|2024-10-16 05:38:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1729057140000|2024-10-16 05:39:00|7279.2|7264.2|7280.7|7265.7|7280.7|7265.7|7279.2|7264.2|0
1729057170000|2024-10-16 05:39:30|7279.2|7264.2|7278.3|7263.3|7279.2|7264.2|7278.3|7263.3|6
1729057180000|2024-10-16 05:39:40|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729057190000|2024-10-16 05:39:50|7278.1|7263.1|7278.8|7263.8|7278.9|7263.9|7278.1|7263.1|0
1729057200000|2024-10-16 05:40:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729057210000|2024-10-16 05:40:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1729057260000|2024-10-16 05:41:00|7277.4|7262.4|7277.7|7262.7|7277.7|7262.7|7277.4|7262.4|1
1729057270000|2024-10-16 05:41:10|7278.6|7263.6|7280.9|7265.9|7280.9|7265.9|7278.6|7263.6|1
1729057280000|2024-10-16 05:41:20|7280.8|7265.8|7280.9|7265.9|7280.9|7265.9|7280.8|7265.8|0
1729057290000|2024-10-16 05:41:30|7280.4|7265.4|7280.6|7265.6|7280.6|7265.6|7280.4|7265.4|0
1729057300000|2024-10-16 05:41:40|7281.3|7266.3|7282.8|7267.8|7282.9|7267.9|7281.3|7266.3|1
1729057310000|2024-10-16 05:41:50|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1729057330000|2024-10-16 05:42:10|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|0
1729057350000|2024-10-16 05:42:30|7284.6|7269.6|7284.7|7269.7|7284.7|7269.7|7284.6|7269.6|1
1729057360000|2024-10-16 05:42:40|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|0
1729057370000|2024-10-16 05:42:50|7284.9|7269.9|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|0
1729057380000|2024-10-16 05:43:00|7285.5|7270.5|7283.1|7268.1|7285.5|7270.5|7283.1|7268.1|0
1729057390000|2024-10-16 05:43:10|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1729057410000|2024-10-16 05:43:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1729057420000|2024-10-16 05:43:40|7281.9|7266.9|7280.9|7265.9|7281.9|7266.9|7280.9|7265.9|0
1729057440000|2024-10-16 05:44:00|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1729057450000|2024-10-16 05:44:10|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729057470000|2024-10-16 05:44:30|7280.9|7265.9|7281.4|7266.4|7281.4|7266.4|7280.9|7265.9|0
1729057480000|2024-10-16 05:44:40|7281.3|7266.3|7281.3|7266.3|7281.4|7266.4|7281.3|7266.3|0
1729057540000|2024-10-16 05:45:40|7280.8|7265.8|7279.6|7264.6|7280.8|7265.8|7279.6|7264.6|0
1729057550000|2024-10-16 05:45:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729057560000|2024-10-16 05:46:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729057570000|2024-10-16 05:46:10|7280.3|7265.3|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|0
1729057600000|2024-10-16 05:46:40|7280|7265|7281|7266|7281|7266|7280|7265|0
1729057620000|2024-10-16 05:47:00|7281.3|7266.3|7282|7267|7282|7267|7281.3|7266.3|2
1729057670000|2024-10-16 05:47:50|7283|7268|7283|7268|7283|7268|7282.8|7267.8|1
1729057700000|2024-10-16 05:48:20|7282|7267|7282|7267|7282|7267|7282|7267|0
1729057710000|2024-10-16 05:48:30|7281.8|7266.8|7281.5|7266.5|7281.8|7266.8|7281.5|7266.5|0
1729057740000|2024-10-16 05:49:00|7280|7265|7280|7265|7280|7265|7280|7265|0
1729057750000|2024-10-16 05:49:10|7279.2|7264.2|7278|7263|7279.2|7264.2|7277.6|7262.6|3
1729057770000|2024-10-16 05:49:30|7277.6|7262.6|7277.5|7262.5|7277.6|7262.6|7277.5|7262.5|0
1729057810000|2024-10-16 05:50:10|7276.8|7261.8|7277.7|7262.7|7277.7|7262.7|7276.5|7261.5|1
1729057840000|2024-10-16 05:50:40|7278.3|7263.3|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|0
1729057850000|2024-10-16 05:50:50|7278|7263|7277.8|7262.8|7278|7263|7277.8|7262.8|0
1729057890000|2024-10-16 05:51:30|7277.5|7262.5|7276|7261|7277.5|7262.5|7276|7261|1
1729057900000|2024-10-16 05:51:40|7276.1|7261.1|7276.5|7261.5|7276.8|7261.8|7276.1|7261.1|0
1729057920000|2024-10-16 05:52:00|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1729057980000|2024-10-16 05:53:00|7274.6|7259.6|7274.6|7259.6|7275.1|7260.1|7274.6|7259.6|1
1729057990000|2024-10-16 05:53:10|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1729058040000|2024-10-16 05:54:00|7273.7|7258.7|7273.5|7258.5|7273.7|7258.7|7273.5|7258.5|5
1729058050000|2024-10-16 05:54:10|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|15
1729058060000|2024-10-16 05:54:20|7273.6|7258.6|7274|7259|7274|7259|7273.6|7258.6|0
1729058090000|2024-10-16 05:54:50|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.1|7258.1|0
1729058100000|2024-10-16 05:55:00|7274.1|7259.1|7274.2|7259.2|7274.2|7259.2|7274.1|7259.1|0
1729058110000|2024-10-16 05:55:10|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|3
1729058130000|2024-10-16 05:55:30|7276.5|7261.5|7277.5|7262.5|7277.5|7262.5|7276.5|7261.5|1
1729058200000|2024-10-16 05:56:40|7277.8|7262.8|7276|7261|7279.5|7264.5|7276|7261|4
1729058210000|2024-10-16 05:56:50|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|1
1729058230000|2024-10-16 05:57:10|7275.5|7260.5|7275|7260|7275.5|7260.5|7275|7260|0
1729058270000|2024-10-16 05:57:50|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1729058280000|2024-10-16 05:58:00|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1729058300000|2024-10-16 05:58:20|7274|7259|7274|7259|7274|7259|7274|7259|0
1729058340000|2024-10-16 05:59:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729058350000|2024-10-16 05:59:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1729058370000|2024-10-16 05:59:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729058380000|2024-10-16 05:59:40|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1729058400000|2024-10-16 06:00:00|7273|7258|7273|7258|7273|7258|7273|7258|0
1729058410000|2024-10-16 06:00:10|7272.6|7257.6|7273|7258|7273|7258|7272.6|7257.6|9
1729058430000|2024-10-16 06:00:30|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1729058470000|2024-10-16 06:01:10|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1729058500000|2024-10-16 06:01:40|7274|7259|7274|7259|7274|7259|7274|7259|0
1729058510000|2024-10-16 06:01:50|7274.4|7259.4|7275.5|7260.5|7275.5|7260.5|7274.4|7259.4|2
1729058520000|2024-10-16 06:02:00|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1729058530000|2024-10-16 06:02:10|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1729058550000|2024-10-16 06:02:30|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1729058580000|2024-10-16 06:03:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|1
1729058590000|2024-10-16 06:03:10|7274|7259|7273.9|7258.9|7274|7259|7273.9|7258.9|0
1729058600000|2024-10-16 06:03:20|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1729058610000|2024-10-16 06:03:30|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1729058630000|2024-10-16 06:03:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1729058670000|2024-10-16 06:04:30|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1729058680000|2024-10-16 06:04:40|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1729058700000|2024-10-16 06:05:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1729058710000|2024-10-16 06:05:10|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1729058740000|2024-10-16 06:05:40|7276|7261|7276|7261|7276|7261|7276|7261|0
1729058770000|2024-10-16 06:06:10|7275.6|7260.6|7276.6|7261.6|7276.6|7261.6|7275.6|7260.6|0
1729058790000|2024-10-16 06:06:30|7277.4|7262.4|7277.5|7262.5|7279.1|7264.1|7277.4|7262.4|10
1729058800000|2024-10-16 06:06:40|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729058820000|2024-10-16 06:07:00|7277.5|7262.5|7276.9|7261.9|7277.5|7262.5|7275.9|7260.9|1
1729058830000|2024-10-16 06:07:10|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1729058840000|2024-10-16 06:07:20|7278.1|7263.1|7279.1|7264.1|7279.1|7264.1|7276|7261|29
1729058860000|2024-10-16 06:07:40|||||||||1
1729058880000|2024-10-16 06:08:00|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|2
1729058890000|2024-10-16 06:08:10|||||||||1
1729058910000|2024-10-16 06:08:30|||||||||1
1729059000000|2024-10-16 06:10:00|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1729059010000|2024-10-16 06:10:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1729059020000|2024-10-16 06:10:20|7279.1|7264.1|7280.2|7265.2|7280.2|7265.2|7279.1|7264.1|3
1729059030000|2024-10-16 06:10:30|7281|7266|7280.3|7265.3|7281.2|7266.2|7280.2|7265.2|1
1729059040000|2024-10-16 06:10:40|7280.2|7265.2|7280.3|7265.3|7280.3|7265.3|7280.2|7265.2|0
1729059050000|2024-10-16 06:10:50|7279.7|7264.7|7280.2|7265.2|7280.2|7265.2|7279.7|7264.7|0
1729059090000|2024-10-16 06:11:30|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|0
1729059100000|2024-10-16 06:11:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1729059110000|2024-10-16 06:11:50|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729059120000|2024-10-16 06:12:00|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|0
1729059150000|2024-10-16 06:12:30|7280.7|7265.7|7281.7|7266.7|7281.7|7266.7|7280.7|7265.7|0
1729059160000|2024-10-16 06:12:40|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1729059170000|2024-10-16 06:12:50|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1729059180000|2024-10-16 06:13:00|7280.7|7265.7|7281.7|7266.7|7281.7|7266.7|7280.7|7265.7|0
1729059190000|2024-10-16 06:13:10|7282.1|7267.1|7282.2|7267.2|7282.2|7267.2|7282.1|7267.1|0
1729059200000|2024-10-16 06:13:20|7283.1|7268.1|7282.2|7267.2|7283.1|7268.1|7282.2|7267.2|0
1729059220000|2024-10-16 06:13:40|7282.3|7267.3|7282.7|7267.7|7282.7|7267.7|7282.3|7267.3|0
1729059270000|2024-10-16 06:14:30|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|1
1729059280000|2024-10-16 06:14:40|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1729059310000|2024-10-16 06:15:10|7282|7267|7282|7267|7282|7267|7282|7267|1
1729059330000|2024-10-16 06:15:30|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|0
1729059340000|2024-10-16 06:15:40|7284.7|7269.7|7283.4|7268.4|7284.7|7269.7|7283.4|7268.4|2
1729059350000|2024-10-16 06:15:50|7282.2|7267.2|7282.7|7267.7|7282.7|7267.7|7282.2|7267.2|0
1729059370000|2024-10-16 06:16:10|7283.1|7268.1|7284.1|7269.1|7284.1|7269.1|7283.1|7268.1|1
1729059390000|2024-10-16 06:16:30|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729059400000|2024-10-16 06:16:40|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|0
1729059430000|2024-10-16 06:17:10|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729059450000|2024-10-16 06:17:30|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1729059460000|2024-10-16 06:17:40|7283.3|7268.3|7282.3|7267.3|7283.3|7268.3|7282.3|7267.3|0
1729059470000|2024-10-16 06:17:50|7282.4|7267.4|7282.8|7267.8|7282.9|7267.9|7282.4|7267.4|0
1729059480000|2024-10-16 06:18:00|7282.4|7267.4|7282.8|7267.8|7282.9|7267.9|7282.4|7267.4|0
1729059490000|2024-10-16 06:18:10|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.8|7267.8|0
1729059500000|2024-10-16 06:18:20|7282.7|7267.7|7283.3|7268.3|7283.3|7268.3|7282.7|7267.7|1
1729059510000|2024-10-16 06:18:30|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1729059590000|2024-10-16 06:19:50|7283.3|7268.3|7283.2|7268.2|7283.3|7268.3|7283.2|7268.2|24
1729059600000|2024-10-16 06:20:00|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1729059610000|2024-10-16 06:20:10|||||||||1
1729059660000|2024-10-16 06:21:00|7282.4|7267.4|7283.8|7268.8|7283.8|7268.8|7282.4|7267.4|1
1729059670000|2024-10-16 06:21:10|7284.2|7269.2|7284.3|7269.3|7284.3|7269.3|7284.2|7269.2|0
1729059690000|2024-10-16 06:21:30|7284.7|7269.7|7285.2|7270.2|7285.2|7270.2|7284.7|7269.7|0
1729059700000|2024-10-16 06:21:40|7285.1|7270.1|7284.7|7269.7|7285.1|7270.1|7284.7|7269.7|0
1729059710000|2024-10-16 06:21:50|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1729059720000|2024-10-16 06:22:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729059800000|2024-10-16 06:23:20|7290.2|7275.2|7286.8|7271.8|7290.2|7275.2|7286.7|7271.7|37
1729059810000|2024-10-16 06:23:30|7287|7272|7286.9|7271.9|7287|7272|7286.9|7271.9|2
1729059850000|2024-10-16 06:24:10|7287.4|7272.4|7287.3|7272.3|7287.4|7272.4|7286.9|7271.9|0
1729059860000|2024-10-16 06:24:20|7287.4|7272.4|7288.7|7273.7|7290.2|7275.2|7287.4|7272.4|2
1729059870000|2024-10-16 06:24:30|7289.2|7274.2|7289.2|7274.2|7289.3|7274.3|7289.1|7274.1|0
1729059880000|2024-10-16 06:24:40|7289.1|7274.1|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|0
1729059900000|2024-10-16 06:25:00|7289.2|7274.2|7289.3|7274.3|7289.7|7274.7|7289.1|7274.1|0
1729059910000|2024-10-16 06:25:10|7289.2|7274.2|7289.9|7274.9|7289.9|7274.9|7289.2|7274.2|1
1729059920000|2024-10-16 06:25:20|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|0
1729059930000|2024-10-16 06:25:30|7290.1|7275.1|7290.3|7275.3|7290.3|7275.3|7290.1|7275.1|0
1729059940000|2024-10-16 06:25:40|7290.2|7275.2|7290.7|7275.7|7290.7|7275.7|7290.2|7275.2|1
1729059960000|2024-10-16 06:26:00|7290.8|7275.8|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|0
1729059970000|2024-10-16 06:26:10|7291.3|7276.3|7292.3|7277.3|7292.3|7277.3|7291.3|7276.3|1
1729059980000|2024-10-16 06:26:20|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|0
1729060000000|2024-10-16 06:26:40|7292.2|7277.2|7291.3|7276.3|7292.2|7277.2|7291.1|7276.1|2
1729060040000|2024-10-16 06:27:20|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|0
1729060050000|2024-10-16 06:27:30|7291.7|7276.7|7292.1|7277.1|7292.2|7277.2|7291.7|7276.7|0
1729060060000|2024-10-16 06:27:40|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1729060130000|2024-10-16 06:28:50|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|0
1729060140000|2024-10-16 06:29:00|7291.3|7276.3|7291.7|7276.7|7291.7|7276.7|7291.3|7276.3|0
1729060150000|2024-10-16 06:29:10|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1729060200000|2024-10-16 06:30:00|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|0
1729060210000|2024-10-16 06:30:10|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|0
1729060260000|2024-10-16 06:31:00|7292.1|7277.1|7290.3|7275.3|7292.1|7277.1|7290.2|7275.2|1
1729060270000|2024-10-16 06:31:10|7289.8|7274.8|7290.3|7275.3|7290.3|7275.3|7289.8|7274.8|0
1729060290000|2024-10-16 06:31:30|7290.2|7275.2|7289.8|7274.8|7290.2|7275.2|7289.8|7274.8|0
1729060300000|2024-10-16 06:31:40|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1729060320000|2024-10-16 06:32:00|7288.8|7273.8|7288.3|7273.3|7288.8|7273.8|7288.3|7273.3|0
1729060340000|2024-10-16 06:32:20|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|0
1729060360000|2024-10-16 06:32:40|7287.7|7272.7|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|0
1729060410000|2024-10-16 06:33:30|7287.7|7272.7|7287.3|7272.3|7287.7|7272.7|7287.3|7272.3|0
1729060430000|2024-10-16 06:33:50|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729060440000|2024-10-16 06:34:00|7286.2|7271.2|7285.7|7270.7|7286.2|7271.2|7285.7|7270.7|0
1729060450000|2024-10-16 06:34:10|7285.3|7270.3|7284.3|7269.3|7285.3|7270.3|7284.3|7269.3|1
1729060460000|2024-10-16 06:34:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729060480000|2024-10-16 06:34:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729060490000|2024-10-16 06:34:50|7283.8|7268.8|7283.7|7268.7|7283.8|7268.8|7283.7|7268.7|0
1729060500000|2024-10-16 06:35:00|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.7|7268.7|0
1729060510000|2024-10-16 06:35:10|7283.7|7268.7|7283.8|7268.8|7283.8|7268.8|7283.7|7268.7|0
1729060530000|2024-10-16 06:35:30|7282.3|7267.3|7282.1|7267.1|7282.3|7267.3|7282.1|7267.1|4
1729060540000|2024-10-16 06:35:40|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1729060550000|2024-10-16 06:35:50|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1729060560000|2024-10-16 06:36:00|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1729060570000|2024-10-16 06:36:10|7279.2|7264.2|7277.6|7262.6|7279.2|7264.2|7277.6|7262.6|11
1729060590000|2024-10-16 06:36:30|7277.2|7262.2|7279.1|7264.1|7279.1|7264.1|7277.2|7262.2|9
1729060600000|2024-10-16 06:36:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1729060620000|2024-10-16 06:37:00|7278.7|7263.7|7278.7|7263.7|7279.2|7264.2|7278.7|7263.7|0
1729060630000|2024-10-16 06:37:10|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1729060640000|2024-10-16 06:37:20|7280|7265|7281.7|7266.7|7282.2|7267.2|7280|7265|2
1729060660000|2024-10-16 06:37:40|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1729060680000|2024-10-16 06:38:00|7282.2|7267.2|7285.2|7270.2|7285.2|7270.2|7282.2|7267.2|3
1729060690000|2024-10-16 06:38:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1729060700000|2024-10-16 06:38:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729060710000|2024-10-16 06:38:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1729060740000|2024-10-16 06:39:00|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7285.2|7270.2|0
1729060760000|2024-10-16 06:39:20|7286.8|7271.8|7287.1|7272.1|7287.1|7272.1|7286.8|7271.8|7
1729060770000|2024-10-16 06:39:30|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|3
1729060780000|2024-10-16 06:39:40|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1729060800000|2024-10-16 06:40:00|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|11
1729060820000|2024-10-16 06:40:20|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|0
1729060860000|2024-10-16 06:41:00|7287.6|7272.6|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|0
1729060870000|2024-10-16 06:41:10|7287|7272|7286.1|7271.1|7287|7272|7286.1|7271.1|0
1729060880000|2024-10-16 06:41:20|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|2
1729060900000|2024-10-16 06:41:40|7288.5|7273.5|7288.7|7273.7|7288.7|7273.7|7288.5|7273.5|1
1729060920000|2024-10-16 06:42:00|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1729060930000|2024-10-16 06:42:10|||||||||1
1729060940000|2024-10-16 06:42:20|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1729060980000|2024-10-16 06:43:00|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|1
1729060990000|2024-10-16 06:43:10|7287.7|7272.7|7288.1|7273.1|7288.1|7273.1|7287.7|7272.7|0
1729061030000|2024-10-16 06:43:50|7288|7273|7287.2|7272.2|7288|7273|7287.2|7272.2|0
1729061040000|2024-10-16 06:44:00|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|0
1729061100000|2024-10-16 06:45:00|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729061110000|2024-10-16 06:45:10|7288.6|7273.6|7288.2|7273.2|7288.6|7273.6|7288.2|7273.2|0
1729061180000|2024-10-16 06:46:20|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7287.6|7272.6|1
1729061190000|2024-10-16 06:46:30|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|0
1729061220000|2024-10-16 06:47:00|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1729061230000|2024-10-16 06:47:10|7288.6|7273.6|7288.1|7273.1|7288.6|7273.6|7288.1|7273.1|0
1729061240000|2024-10-16 06:47:20|7288|7273|7287.2|7272.2|7288|7273|7287.2|7272.2|0
1729061300000|2024-10-16 06:48:20|7287.3|7272.3|7287.6|7272.6|7288.1|7273.1|7287.3|7272.3|0
1729061310000|2024-10-16 06:48:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1729061320000|2024-10-16 06:48:40|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1729061330000|2024-10-16 06:48:50|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|0
1729061360000|2024-10-16 06:49:20|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|0
1729061380000|2024-10-16 06:49:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1729061390000|2024-10-16 06:49:50|7289.1|7274.1|7289.2|7274.2|7289.2|7274.2|7288.7|7273.7|0
1729061430000|2024-10-16 06:50:30|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1729061520000|2024-10-16 06:52:00|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1729061560000|2024-10-16 06:52:40|7289.2|7274.2|7289.7|7274.7|7289.7|7274.7|7289.2|7274.2|0
1729061610000|2024-10-16 06:53:30|7289.3|7274.3|7287.7|7272.7|7289.3|7274.3|7287.2|7272.2|11
1729061620000|2024-10-16 06:53:40|7285.8|7270.8|7285.1|7270.1|7285.8|7270.8|7285.1|7270.1|2
1729061640000|2024-10-16 06:54:00|7285.5|7270.5|7284.6|7269.6|7285.5|7270.5|7284.6|7269.6|0
1729061710000|2024-10-16 06:55:10|7285|7270|7285|7270|7285|7270|7285|7270|0
1729061790000|2024-10-16 06:56:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1729061810000|2024-10-16 06:56:50|7285|7270|7285|7270|7285|7270|7285|7270|0
1729061840000|2024-10-16 06:57:20|7285.1|7270.1|7285.5|7270.5|7285.5|7270.5|7285.1|7270.1|0
1729061940000|2024-10-16 06:59:00|7285|7270|7285|7270|7285|7270|7285|7270|0
1729061950000|2024-10-16 06:59:10|7285.1|7270.1|7285.5|7270.5|7285.5|7270.5|7285.1|7270.1|0
1729061970000|2024-10-16 06:59:30|7285.4|7270.4|7284|7269|7285.4|7270.4|7284|7269|1
1729061980000|2024-10-16 06:59:40|7283.6|7268.6|7284.1|7269.1|7284.1|7269.1|7283.5|7268.5|0
1729061990000|2024-10-16 06:59:50|7284|7269|7283.6|7268.6|7284|7269|7283.6|7268.6|0
1729062010000|2024-10-16 07:00:10|7283.7|7268.7|7284.5|7269.5|7284.6|7269.6|7283.7|7268.7|0
1729062030000|2024-10-16 07:00:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1729062080000|2024-10-16 07:01:20|7283.1|7268.1|7282.7|7267.7|7283.1|7268.1|7282.7|7267.7|0
1729062090000|2024-10-16 07:01:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1729062100000|2024-10-16 07:01:40|7285|7270|7285|7270|7285|7270|7285|7270|1
1729062160000|2024-10-16 07:02:40|7283.1|7268.1|7282.5|7267.5|7283.1|7268.1|7282.5|7267.5|3
1729062190000|2024-10-16 07:03:10|7281.8|7266.8|7280.5|7265.5|7281.8|7266.8|7280.5|7265.5|3
1729062210000|2024-10-16 07:03:30|7279.9|7264.9|7279|7264|7279.9|7264.9|7279|7264|2
1729062220000|2024-10-16 07:03:40|7277.5|7262.5|7277|7262|7277.5|7262.5|7277|7262|1
1729062240000|2024-10-16 07:04:00|7276.1|7261.1|7276.3|7261.3|7276.3|7261.3|7276.1|7261.1|0
1729062250000|2024-10-16 07:04:10|7276.8|7261.8|7276.6|7261.6|7276.8|7261.8|7276.6|7261.6|0
1729062280000|2024-10-16 07:04:40|7277.5|7262.5|7277.9|7262.9|7277.9|7262.9|7277.5|7262.5|0
1729062310000|2024-10-16 07:05:10|7277.7|7262.7|7276.9|7261.9|7277.7|7262.7|7276.9|7261.9|0
1729062340000|2024-10-16 07:05:40|7277.1|7262.1|7277.9|7262.9|7277.9|7262.9|7277.1|7262.1|0
1729062360000|2024-10-16 07:06:00|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729062380000|2024-10-16 07:06:20|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1729062400000|2024-10-16 07:06:40|7277|7262|7277.4|7262.4|7277.4|7262.4|7277|7262|0
1729062420000|2024-10-16 07:07:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1729062440000|2024-10-16 07:07:20|7277|7262|7275.3|7260.3|7277|7262|7275.3|7260.3|10
1729062460000|2024-10-16 07:07:40|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1729062480000|2024-10-16 07:08:00|7275.7|7260.7|7275.8|7260.8|7276|7261|7275.7|7260.7|4
1729062490000|2024-10-16 07:08:10|7275|7260|7275.2|7260.2|7275.2|7260.2|7274.8|7259.8|2
1729062510000|2024-10-16 07:08:30|7274.8|7259.8|7275.4|7260.4|7275.4|7260.4|7274.8|7259.8|1
1729062550000|2024-10-16 07:09:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|1
1729062570000|2024-10-16 07:09:30|7275.7|7260.7|7275.3|7260.3|7275.7|7260.7|7275.3|7260.3|0
1729062580000|2024-10-16 07:09:40|7275.8|7260.8|7277.8|7262.8|7277.8|7262.8|7275.8|7260.8|1
1729062590000|2024-10-16 07:09:50|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|2
1729062600000|2024-10-16 07:10:00|7276.6|7261.6|7276.3|7261.3|7276.6|7261.6|7275.3|7260.3|2
1729062620000|2024-10-16 07:10:20|7277.3|7262.3|7276.8|7261.8|7277.3|7262.3|7276.8|7261.8|0
1729062630000|2024-10-16 07:10:30|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1729062680000|2024-10-16 07:11:20|7276.3|7261.3|7275.9|7260.9|7276.3|7261.3|7275.9|7260.9|0
1729062740000|2024-10-16 07:12:20|7276.1|7261.1|7276.5|7261.5|7276.5|7261.5|7276.1|7261.1|0
1729062750000|2024-10-16 07:12:30|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729062800000|2024-10-16 07:13:20|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729062840000|2024-10-16 07:14:00|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729062850000|2024-10-16 07:14:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729062870000|2024-10-16 07:14:30|7276.5|7261.5|7276.9|7261.9|7277|7262|7276.5|7261.5|0
1729062880000|2024-10-16 07:14:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729062900000|2024-10-16 07:15:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729062910000|2024-10-16 07:15:10|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729062960000|2024-10-16 07:16:00|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729063000000|2024-10-16 07:16:40|7276.4|7261.4|7276.5|7261.5|7276.5|7261.5|7276.2|7261.2|0
1729063010000|2024-10-16 07:16:50|7276.4|7261.4|7276.5|7261.5|7276.5|7261.5|7276.4|7261.4|0
1729063020000|2024-10-16 07:17:00|7276.4|7261.4|7277|7262|7277|7262|7276.4|7261.4|0
1729063030000|2024-10-16 07:17:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729063040000|2024-10-16 07:17:20|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729063050000|2024-10-16 07:17:30|7277|7262|7277|7262|7277|7262|7276.9|7261.9|0
1729063070000|2024-10-16 07:17:50|7277.3|7262.3|7278.5|7263.5|7279|7264|7277.3|7262.3|1
1729063080000|2024-10-16 07:18:00|7278.7|7263.7|7277.7|7262.7|7279|7264|7277.7|7262.7|1
1729063090000|2024-10-16 07:18:10|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729063100000|2024-10-16 07:18:20|7276.4|7261.4|7276|7261|7276.4|7261.4|7276|7261|0
1729063120000|2024-10-16 07:18:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729063150000|2024-10-16 07:19:10|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1729063180000|2024-10-16 07:19:40|7276.3|7261.3|7276|7261|7276.3|7261.3|7275.9|7260.9|0
1729063190000|2024-10-16 07:19:50|7275.3|7260.3|7274.8|7259.8|7275.5|7260.5|7274.8|7259.8|2
1729063200000|2024-10-16 07:20:00|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1729063210000|2024-10-16 07:20:10|7274.8|7259.8|7275.5|7260.5|7275.5|7260.5|7274.8|7259.8|1
1729063240000|2024-10-16 07:20:40|7275.9|7260.9|7276.9|7261.9|7276.9|7261.9|7275.9|7260.9|2
1729063260000|2024-10-16 07:21:00|7276.8|7261.8|7276.9|7261.9|7276.9|7261.9|7276.8|7261.8|0
1729063290000|2024-10-16 07:21:30|7277|7262|7277.4|7262.4|7277.4|7262.4|7277|7262|0
1729063300000|2024-10-16 07:21:40|7277.3|7262.3|7276.9|7261.9|7277.3|7262.3|7276.9|7261.9|0
1729063330000|2024-10-16 07:22:10|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729063350000|2024-10-16 07:22:30|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729063360000|2024-10-16 07:22:40|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|0
1729063380000|2024-10-16 07:23:00|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1729063390000|2024-10-16 07:23:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|3
1729063430000|2024-10-16 07:23:50|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.8|7260.8|2
1729063440000|2024-10-16 07:24:00|7275.8|7260.8|7275.9|7260.9|7275.9|7260.9|7275.8|7260.8|0
1729063450000|2024-10-16 07:24:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729063500000|2024-10-16 07:25:00|7276|7261|7276.4|7261.4|7276.4|7261.4|7276|7261|0
1729063560000|2024-10-16 07:26:00|7276.1|7261.1|7278.9|7263.9|7279.9|7264.9|7276.1|7261.1|3
1729063570000|2024-10-16 07:26:10|7279.4|7264.4|7280.4|7265.4|7280.4|7265.4|7279.2|7264.2|2
1729063590000|2024-10-16 07:26:30|7280.3|7265.3|7280.2|7265.2|7280.3|7265.3|7279.9|7264.9|1
1729063600000|2024-10-16 07:26:40|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|0
1729063610000|2024-10-16 07:26:50|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1729063620000|2024-10-16 07:27:00|7281.9|7266.9|7282.9|7267.9|7282.9|7267.9|7281.9|7266.9|2
1729063640000|2024-10-16 07:27:20|7283.7|7268.7|7283.9|7268.9|7283.9|7268.9|7283.7|7268.7|1
1729063650000|2024-10-16 07:27:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1729063670000|2024-10-16 07:27:50|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1729063680000|2024-10-16 07:28:00|7283.4|7268.4|7284.1|7269.1|7284.1|7269.1|7283.4|7268.4|0
1729063690000|2024-10-16 07:28:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1729063730000|2024-10-16 07:28:50|7284.2|7269.2|7284.2|7269.2|7285.1|7270.1|7284.1|7269.1|1
1729063740000|2024-10-16 07:29:00|7284.6|7269.6|7284.1|7269.1|7284.6|7269.6|7284.1|7269.1|0
1729063750000|2024-10-16 07:29:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1729063800000|2024-10-16 07:30:00|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|3
1729063810000|2024-10-16 07:30:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1729063840000|2024-10-16 07:30:40|7284.1|7269.1|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|0
1729063860000|2024-10-16 07:31:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1729063900000|2024-10-16 07:31:40|7282.8|7267.8|7282.4|7267.4|7282.8|7267.8|7282.4|7267.4|0
1729063910000|2024-10-16 07:31:50|7281.3|7266.3|7281.6|7266.6|7282.2|7267.2|7281.3|7266.3|2
1729063990000|2024-10-16 07:33:10|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1729064000000|2024-10-16 07:33:20|7282.4|7267.4|7283.9|7268.9|7283.9|7268.9|7282.4|7267.4|1
1729064020000|2024-10-16 07:33:40|7284.1|7269.1|7284.4|7269.4|7284.4|7269.4|7284.1|7269.1|0
1729064030000|2024-10-16 07:33:50|7283.7|7268.7|7283.4|7268.4|7283.7|7268.7|7283.4|7268.4|4
1729064040000|2024-10-16 07:34:00|7283.6|7268.6|7283.4|7268.4|7283.6|7268.6|7283.4|7268.4|0
1729064080000|2024-10-16 07:34:40|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1729064090000|2024-10-16 07:34:50|7282.3|7267.3|7282.9|7267.9|7282.9|7267.9|7281.8|7266.8|1
1729064100000|2024-10-16 07:35:00|7282.1|7267.1|7281.4|7266.4|7282.1|7267.1|7281.4|7266.4|0
1729064150000|2024-10-16 07:35:50|7280.8|7265.8|7279.9|7264.9|7280.9|7265.9|7279.9|7264.9|1
1729064170000|2024-10-16 07:36:10|7278.9|7263.9|7279.8|7264.8|7279.8|7264.8|7278.9|7263.9|0
1729064190000|2024-10-16 07:36:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729064210000|2024-10-16 07:36:50|7279.7|7264.7|7278.9|7263.9|7279.7|7264.7|7278.4|7263.4|1
1729064220000|2024-10-16 07:37:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729064250000|2024-10-16 07:37:30|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1729064270000|2024-10-16 07:37:50|7277.7|7262.7|7277|7262|7277.8|7262.8|7277|7262|4
1729064310000|2024-10-16 07:38:30|7277.2|7262.2|7277|7262|7278|7263|7277|7262|1
1729064350000|2024-10-16 07:39:10|7276.8|7261.8|7276.5|7261.5|7276.8|7261.8|7276.5|7261.5|0
1729064410000|2024-10-16 07:40:10|7277|7262|7277|7262|7277|7262|7277|7262|0
1729064490000|2024-10-16 07:41:30|7276.8|7261.8|7276.5|7261.5|7276.8|7261.8|7276.5|7261.5|0
1729064510000|2024-10-16 07:41:50|7279.6|7264.6|7279.6|7264.6|7280.5|7265.5|7279.3|7264.3|1
1729064680000|2024-10-16 07:44:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729064690000|2024-10-16 07:44:50|7279.1|7264.1|7279|7264|7279.1|7264.1|7279|7264|2
1729064710000|2024-10-16 07:45:10|7279.1|7264.1|7279|7264|7279.5|7264.5|7279|7264|1
1729064740000|2024-10-16 07:45:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1729064760000|2024-10-16 07:46:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1729064780000|2024-10-16 07:46:20|7280.3|7265.3|7280|7265|7280.3|7265.3|7280|7265|0
1729064790000|2024-10-16 07:46:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1729064800000|2024-10-16 07:46:40|7280|7265|7280|7265|7280|7265|7280|7265|0
1729064810000|2024-10-16 07:46:50|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|1
1729064820000|2024-10-16 07:47:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729064870000|2024-10-16 07:47:50|7279.1|7264.1|7279|7264|7279.1|7264.1|7279|7264|2
1729064900000|2024-10-16 07:48:20|7278.5|7263.5|7279|7264|7279|7264|7278.5|7263.5|0
1729064950000|2024-10-16 07:49:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729065010000|2024-10-16 07:50:10|7282.6|7267.6|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|10
1729065020000|2024-10-16 07:50:20|7282.3|7267.3|7283.1|7268.1|7283.2|7268.2|7282.3|7267.3|0
1729065030000|2024-10-16 07:50:30|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1729065040000|2024-10-16 07:50:40|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1729065070000|2024-10-16 07:51:10|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1729065090000|2024-10-16 07:51:30|7283|7268|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|0
1729065170000|2024-10-16 07:52:50|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1729065180000|2024-10-16 07:53:00|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1729065230000|2024-10-16 07:53:50|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|1
1729065240000|2024-10-16 07:54:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729065280000|2024-10-16 07:54:40|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1729065290000|2024-10-16 07:54:50|7283.7|7268.7|7284.1|7269.1|7284.1|7269.1|7283.7|7268.7|0
1729065360000|2024-10-16 07:56:00|7283.3|7268.3|7283.1|7268.1|7283.3|7268.3|7283.1|7268.1|1
1729065460000|2024-10-16 07:57:40|7283.6|7268.6|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|0
1729065480000|2024-10-16 07:58:00|7280|7265|7278.9|7263.9|7280|7265|7278.9|7263.9|2
1729065500000|2024-10-16 07:58:20|7278.5|7263.5|7277.4|7262.4|7278.5|7263.5|7277.4|7262.4|18
1729065510000|2024-10-16 07:58:30|7276.5|7261.5|7276|7261|7276.5|7261.5|7276|7261|13
1729065520000|2024-10-16 07:58:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1729065530000|2024-10-16 07:58:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|2
1729065540000|2024-10-16 07:59:00|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|1
1729065550000|2024-10-16 07:59:10|7274.4|7259.4|7274.6|7259.6|7274.6|7259.6|7274.4|7259.4|0
1729065570000|2024-10-16 07:59:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1729065580000|2024-10-16 07:59:40|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|1
1729065630000|2024-10-16 08:00:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7273.9|7258.9|29
1729065640000|2024-10-16 08:00:40|7273.9|7258.9|7273.8|7258.8|7273.9|7258.9|7273.8|7258.8|0
1729065650000|2024-10-16 08:00:50|7274.3|7259.3|7275.3|7260.3|7275.8|7260.8|7274.3|7259.3|6
1729065660000|2024-10-16 08:01:00|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|3
1729065670000|2024-10-16 08:01:10|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|1
1729065700000|2024-10-16 08:01:40|||||||||1
1729065830000|2024-10-16 08:03:50|7275.8|7260.8|7275.6|7260.6|7275.8|7260.8|7275.6|7260.6|2
1729065840000|2024-10-16 08:04:00|7275.5|7260.5|7274.9|7259.9|7275.5|7260.5|7274.4|7259.4|1
1729065850000|2024-10-16 08:04:10|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1729065900000|2024-10-16 08:05:00|7275.4|7260.4|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|0
1729065910000|2024-10-16 08:05:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|1
1729065930000|2024-10-16 08:05:30|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729065940000|2024-10-16 08:05:40|7277.4|7262.4|7277.8|7262.8|7277.8|7262.8|7277.4|7262.4|0
1729065950000|2024-10-16 08:05:50|7277.4|7262.4|7277.3|7262.3|7277.4|7262.4|7277.3|7262.3|2
1729065970000|2024-10-16 08:06:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729066000000|2024-10-16 08:06:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729066010000|2024-10-16 08:06:50|||||||||5
1729066020000|2024-10-16 08:07:00|7277.6|7262.6|7278.1|7263.1|7278.1|7263.1|7277.6|7262.6|12
1729066030000|2024-10-16 08:07:10|7279.4|7264.4|7280.9|7265.9|7280.9|7265.9|7279.4|7264.4|1
1729066050000|2024-10-16 08:07:30|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.6|7265.6|0
1729066080000|2024-10-16 08:08:00|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|0
1729066100000|2024-10-16 08:08:20|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|0
1729066150000|2024-10-16 08:09:10|7280.8|7265.8|7280.9|7265.9|7280.9|7265.9|7280.8|7265.8|0
1729066190000|2024-10-16 08:09:50|7280.3|7265.3|7279.5|7264.5|7280.3|7265.3|7279.4|7264.4|4
1729066280000|2024-10-16 08:11:20|7279.7|7264.7|7281.3|7266.3|7281.5|7266.5|7279.7|7264.7|5
1729066310000|2024-10-16 08:11:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.3|7265.3|3
1729066320000|2024-10-16 08:12:00|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1729066330000|2024-10-16 08:12:10|7280.1|7265.1|7279.8|7264.8|7280.1|7265.1|7279.8|7264.8|0
1729066390000|2024-10-16 08:13:10|7279.9|7264.9|7280.3|7265.3|7280.3|7265.3|7279.9|7264.9|0
1729066430000|2024-10-16 08:13:50|7280.4|7265.4|7279.5|7264.5|7280.4|7265.4|7279.4|7264.4|4
1729066490000|2024-10-16 08:14:50|7279|7264|7278.4|7263.4|7279|7264|7278.4|7263.4|1
1729066500000|2024-10-16 08:15:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|6
1729066510000|2024-10-16 08:15:10|7277.3|7262.3|7278|7263|7278|7263|7277.3|7262.3|2
1729066520000|2024-10-16 08:15:20|7278.1|7263.1|7278.3|7263.3|7279.3|7264.3|7278.1|7263.1|0
1729066540000|2024-10-16 08:15:40|7277.8|7262.8|7277.9|7262.9|7277.9|7262.9|7277.8|7262.8|0
1729066590000|2024-10-16 08:16:30|7277.3|7262.3|7277.3|7262.3|7277.7|7262.7|7277.3|7262.3|1
1729066600000|2024-10-16 08:16:40|7277.7|7262.7|7277.9|7262.9|7277.9|7262.9|7277.7|7262.7|1
1729066620000|2024-10-16 08:17:00|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1729066630000|2024-10-16 08:17:10|7278.4|7263.4|7279.4|7264.4|7279.4|7264.4|7278.4|7263.4|0
1729066650000|2024-10-16 08:17:30|7279|7264|7278.9|7263.9|7279|7264|7278.9|7263.9|1
1729066660000|2024-10-16 08:17:40|7279|7264|7279|7264|7279|7264|7279|7264|0
1729066680000|2024-10-16 08:18:00|7279.1|7264.1|7279|7264|7279.8|7264.8|7279|7264|0
1729066710000|2024-10-16 08:18:30|7279.8|7264.8|7279.9|7264.9|7279.9|7264.9|7279.8|7264.8|1
1729066730000|2024-10-16 08:18:50|7278.8|7263.8|7279.8|7264.8|7280|7265|7278.8|7263.8|3
1729066740000|2024-10-16 08:19:00|7279|7264|7279|7264|7279|7264|7279|7264|0
1729066770000|2024-10-16 08:19:30|7279.8|7264.8|7279.9|7264.9|7280|7265|7279.8|7264.8|1
1729066780000|2024-10-16 08:19:40|7279.8|7264.8|7278.3|7263.3|7279.9|7264.9|7278.3|7263.3|6
1729066820000|2024-10-16 08:20:20|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1729066830000|2024-10-16 08:20:30|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1729066840000|2024-10-16 08:20:40|7275.8|7260.8|7275.4|7260.4|7275.8|7260.8|7275.4|7260.4|1
1729066850000|2024-10-16 08:20:50|7275|7260|7274.4|7259.4|7275|7260|7274.3|7259.3|4
1729066860000|2024-10-16 08:21:00|7274.8|7259.8|7275.7|7260.7|7275.8|7260.8|7274.8|7259.8|5
1729066870000|2024-10-16 08:21:10|7274.3|7259.3|7274.8|7259.8|7274.8|7259.8|7274.3|7259.3|0
1729066880000|2024-10-16 08:21:20|7274.3|7259.3|7274.3|7259.3|7274.8|7259.8|7274.3|7259.3|0
1729066890000|2024-10-16 08:21:30|7274.8|7259.8|7274.4|7259.4|7274.8|7259.8|7274.4|7259.4|0
1729066910000|2024-10-16 08:21:50|7275.4|7260.4|7276.8|7261.8|7276.8|7261.8|7275.4|7260.4|14
1729066920000|2024-10-16 08:22:00|7276.7|7261.7|7276.4|7261.4|7276.7|7261.7|7276.4|7261.4|0
1729066930000|2024-10-16 08:22:10|7276.9|7261.9|7278.3|7263.3|7278.3|7263.3|7276.9|7261.9|1
1729066950000|2024-10-16 08:22:30|||||||||2
1729066980000|2024-10-16 08:23:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1729067010000|2024-10-16 08:23:30|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729067050000|2024-10-16 08:24:10|7277.3|7262.3|7277.4|7262.4|7277.4|7262.4|7277.3|7262.3|0
1729067060000|2024-10-16 08:24:20|7277.3|7262.3|7277.3|7262.3|7277.4|7262.4|7277.3|7262.3|0
1729067070000|2024-10-16 08:24:30|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729067100000|2024-10-16 08:25:00|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729067150000|2024-10-16 08:25:50|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1729067180000|2024-10-16 08:26:20|7277.3|7262.3|7277.2|7262.2|7277.3|7262.3|7277.2|7262.2|39
1729067190000|2024-10-16 08:26:30|7277.3|7262.3|7277.2|7262.2|7277.3|7262.3|7277.2|7262.2|0
1729067260000|2024-10-16 08:27:40|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1729067270000|2024-10-16 08:27:50|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|2
1729067290000|2024-10-16 08:28:10|7275.5|7260.5|7274.6|7259.6|7275.5|7260.5|7274.6|7259.6|1
1729067300000|2024-10-16 08:28:20|7276.2|7261.2|7276.4|7261.4|7277.3|7262.3|7276.2|7261.2|1
1729067310000|2024-10-16 08:28:30|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.3|7261.3|0
1729067320000|2024-10-16 08:28:40|7276.9|7261.9|7277.3|7262.3|7277.3|7262.3|7276.9|7261.9|0
1729067340000|2024-10-16 08:29:00|7276.5|7261.5|7276.9|7261.9|7276.9|7261.9|7276.4|7261.4|0
1729067350000|2024-10-16 08:29:10|7276.5|7261.5|7275.8|7260.8|7276.5|7261.5|7275.8|7260.8|3
1729067390000|2024-10-16 08:29:50|||||||||25
1729067420000|2024-10-16 08:30:20|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|2
1729067430000|2024-10-16 08:30:30|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729067440000|2024-10-16 08:30:40|||||||||29
1729067450000|2024-10-16 08:30:50|7274.4|7259.4|7274.3|7259.3|7274.8|7259.8|7274.3|7259.3|76
1729067470000|2024-10-16 08:31:10|||||||||1
1729067480000|2024-10-16 08:31:20|7274.8|7259.8|7275.2|7260.2|7275.2|7260.2|7274.8|7259.8|0
1729067490000|2024-10-16 08:31:30|7275.3|7260.3|7275.7|7260.7|7275.7|7260.7|7275.3|7260.3|3
1729067510000|2024-10-16 08:31:50|7275.8|7260.8|7275.7|7260.7|7275.8|7260.8|7275.7|7260.7|0
1729067520000|2024-10-16 08:32:00|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1729067530000|2024-10-16 08:32:10|||||||||1
1729067550000|2024-10-16 08:32:30|||||||||2
1729067560000|2024-10-16 08:32:40|||||||||1
1729067620000|2024-10-16 08:33:40|||||||||2
1729067630000|2024-10-16 08:33:50|||||||||3
1729067680000|2024-10-16 08:34:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729067690000|2024-10-16 08:34:50|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1729067700000|2024-10-16 08:35:00|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|2
1729067720000|2024-10-16 08:35:20|||||||||1
1729067730000|2024-10-16 08:35:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1729067740000|2024-10-16 08:35:40|7274|7259|7274.5|7259.5|7274.8|7259.8|7273.5|7258.5|11
1729067750000|2024-10-16 08:35:50|7273.7|7258.7|7276.9|7261.9|7277.3|7262.3|7273.4|7258.4|16
1729067770000|2024-10-16 08:36:10|7278|7263|7279.6|7264.6|7280.7|7265.7|7278|7263|5
1729067780000|2024-10-16 08:36:20|7280.1|7265.1|7279.6|7264.6|7280.5|7265.5|7279.5|7264.5|2
1729067790000|2024-10-16 08:36:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1729067810000|2024-10-16 08:36:50|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729067820000|2024-10-16 08:37:00|7280|7265|7280.7|7265.7|7280.7|7265.7|7280|7265|2
1729067830000|2024-10-16 08:37:10|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1729067840000|2024-10-16 08:37:20|7282.2|7267.2|7281.9|7266.9|7282.2|7267.2|7281.9|7266.9|1
1729067870000|2024-10-16 08:37:50|7281.8|7266.8|7281.4|7266.4|7281.8|7266.8|7281.4|7266.4|0
1729067880000|2024-10-16 08:38:00|7281.8|7266.8|7281.9|7266.9|7281.9|7266.9|7281.8|7266.8|1
1729067900000|2024-10-16 08:38:20|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|5
1729067910000|2024-10-16 08:38:30|7280.9|7265.9|7281|7266|7281|7266|7280.9|7265.9|0
1729067920000|2024-10-16 08:38:40|7281.9|7266.9|7281.1|7266.1|7281.9|7266.9|7281|7266|0
1729067940000|2024-10-16 08:39:00|7280.7|7265.7|7280.5|7265.5|7280.7|7265.7|7280.5|7265.5|1
1729067950000|2024-10-16 08:39:10|7280.4|7265.4|7280|7265|7280.4|7265.4|7280|7265|0
1729067990000|2024-10-16 08:39:50|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1729068030000|2024-10-16 08:40:30|7279.6|7264.6|7279.7|7264.7|7279.7|7264.7|7279.6|7264.6|0
1729068070000|2024-10-16 08:41:10|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1729068130000|2024-10-16 08:42:10|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1729068140000|2024-10-16 08:42:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1729068190000|2024-10-16 08:43:10|7280|7265|7280|7265|7280|7265|7280|7265|0
1729068220000|2024-10-16 08:43:40|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1729068230000|2024-10-16 08:43:50|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|1
1729068240000|2024-10-16 08:44:00|7280.6|7265.6|7280.7|7265.7|7280.7|7265.7|7280.4|7265.4|0
1729068250000|2024-10-16 08:44:10|7280.6|7265.6|7280.2|7265.2|7280.6|7265.6|7280.2|7265.2|1
1729068260000|2024-10-16 08:44:20|7279.9|7264.9|7279.7|7264.7|7279.9|7264.9|7279.6|7264.6|1
1729068270000|2024-10-16 08:44:30|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729068280000|2024-10-16 08:44:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1729068310000|2024-10-16 08:45:10|7280.2|7265.2|7281.1|7266.1|7281.1|7266.1|7280.2|7265.2|3
1729068330000|2024-10-16 08:45:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1729068340000|2024-10-16 08:45:40|7281.6|7266.6|7282.5|7267.5|7282.5|7267.5|7281.6|7266.6|1
1729068350000|2024-10-16 08:45:50|7283|7268|7283.2|7268.2|7283.2|7268.2|7282.6|7267.6|1
1729068360000|2024-10-16 08:46:00|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|4
1729068370000|2024-10-16 08:46:10|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1729068400000|2024-10-16 08:46:40|7280.6|7265.6|7280.7|7265.7|7280.7|7265.7|7280.5|7265.5|1
1729068410000|2024-10-16 08:46:50|7281|7266|7280.5|7265.5|7281|7266|7280.4|7265.4|0
1729068450000|2024-10-16 08:47:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1729068460000|2024-10-16 08:47:40|7280.1|7265.1|7279|7264|7280.1|7265.1|7279|7264|1
1729068470000|2024-10-16 08:47:50|7278.5|7263.5|7278.9|7263.9|7279|7264|7278.5|7263.5|0
1729068480000|2024-10-16 08:48:00|7279|7264|7277.9|7262.9|7279|7264|7277.9|7262.9|1
1729068490000|2024-10-16 08:48:10|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729068520000|2024-10-16 08:48:40|7277.2|7262.2|7276.4|7261.4|7277.2|7262.2|7276.4|7261.4|11
1729068530000|2024-10-16 08:48:50|7276.5|7261.5|7276.9|7261.9|7276.9|7261.9|7276.5|7261.5|0
1729068540000|2024-10-16 08:49:00|7277|7262|7277|7262|7277|7262|7277|7262|2
1729068550000|2024-10-16 08:49:10|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729068570000|2024-10-16 08:49:30|7277.5|7262.5|7277.4|7262.4|7277.5|7262.5|7277.4|7262.4|1
1729068620000|2024-10-16 08:50:20|7276.4|7261.4|7276.5|7261.5|7276.5|7261.5|7276.4|7261.4|0
1729068640000|2024-10-16 08:50:40|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729068720000|2024-10-16 08:52:00|7277|7262|7277|7262|7277|7262|7277|7262|3
1729068730000|2024-10-16 08:52:10|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729068760000|2024-10-16 08:52:40|7277.6|7262.6|7278|7263|7278|7263|7277.6|7262.6|0
1729068800000|2024-10-16 08:53:20|7277.6|7262.6|7277.4|7262.4|7277.6|7262.6|7277.4|7262.4|1
1729068820000|2024-10-16 08:53:40|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729068830000|2024-10-16 08:53:50|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729068900000|2024-10-16 08:55:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1729068920000|2024-10-16 08:55:20|7276.9|7261.9|7279.5|7264.5|7279.5|7264.5|7276.9|7261.9|1
1729068930000|2024-10-16 08:55:30|7280|7265|7278.5|7263.5|7280.5|7265.5|7277.6|7262.6|2
1729068940000|2024-10-16 08:55:40|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|0
1729068950000|2024-10-16 08:55:50|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1729068960000|2024-10-16 08:56:00|7279|7264|7279|7264|7279|7264|7279|7264|0
1729068970000|2024-10-16 08:56:10|7279.5|7264.5|7278.5|7263.5|7279.5|7264.5|7278.4|7263.4|0
1729068980000|2024-10-16 08:56:20|7278.6|7263.6|7279.5|7264.5|7279.5|7264.5|7278.5|7263.5|0
1729068990000|2024-10-16 08:56:30|7276.8|7261.8|7276.1|7261.1|7276.8|7261.8|7276|7261|1
1729069000000|2024-10-16 08:56:40|7276|7261|7276|7261|7276|7261|7276|7261|0
1729069010000|2024-10-16 08:56:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1729069020000|2024-10-16 08:57:00|7277.4|7262.4|7277.6|7262.6|7277.6|7262.6|7277.4|7262.4|3
1729069030000|2024-10-16 08:57:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729069050000|2024-10-16 08:57:30|7278.6|7263.6|7278.4|7263.4|7278.6|7263.6|7278.4|7263.4|1
1729069060000|2024-10-16 08:57:40|7278.5|7263.5|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|0
1729069070000|2024-10-16 08:57:50|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729069110000|2024-10-16 08:58:30|7278|7263|7278|7263|7278|7263|7278|7263|0
1729069150000|2024-10-16 08:59:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729069170000|2024-10-16 08:59:30|||||||||1
1729069180000|2024-10-16 08:59:40|7278.5|7263.5|7278.4|7263.4|7278.6|7263.6|7278.4|7263.4|0
1729069200000|2024-10-16 09:00:00|7277.4|7262.4|7276.9|7261.9|7278|7263|7276.9|7261.9|1
1729069230000|2024-10-16 09:00:30|7276.7|7261.7|7276.3|7261.3|7276.7|7261.7|7275.9|7260.9|8
1729069240000|2024-10-16 09:00:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729069260000|2024-10-16 09:01:00|7274.8|7259.8|7275.2|7260.2|7275.2|7260.2|7274.8|7259.8|6
1729069270000|2024-10-16 09:01:10|7274.8|7259.8|7274.4|7259.4|7274.8|7259.8|7274.2|7259.2|5
1729069280000|2024-10-16 09:01:20|7274.7|7259.7|7274.3|7259.3|7274.7|7259.7|7274.3|7259.3|0
1729069290000|2024-10-16 09:01:30|7274.7|7259.7|7275.3|7260.3|7275.3|7260.3|7274.5|7259.5|1
1729069300000|2024-10-16 09:01:40|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|1
1729069310000|2024-10-16 09:01:50|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1729069320000|2024-10-16 09:02:00|7274.3|7259.3|7274.3|7259.3|7274.8|7259.8|7274.3|7259.3|2
1729069350000|2024-10-16 09:02:30|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|1
1729069410000|2024-10-16 09:03:30|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|1
1729069500000|2024-10-16 09:05:00|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1729069630000|2024-10-16 09:07:10|7274.9|7259.9|7274.9|7259.9|7275.3|7260.3|7274.9|7259.9|4
1729069690000|2024-10-16 09:08:10|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1729069720000|2024-10-16 09:08:40|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1729069740000|2024-10-16 09:09:00|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1729069770000|2024-10-16 09:09:30|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|1
1729069810000|2024-10-16 09:10:10|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1729069840000|2024-10-16 09:10:40|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1729069900000|2024-10-16 09:11:40|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|1
1729069910000|2024-10-16 09:11:50|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1729069950000|2024-10-16 09:12:30|7275.8|7260.8|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|2
1729069980000|2024-10-16 09:13:00|||||||||3
1729070010000|2024-10-16 09:13:30|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1729070020000|2024-10-16 09:13:40|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1729070250000|2024-10-16 09:17:30|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1729070260000|2024-10-16 09:17:40|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1729070270000|2024-10-16 09:17:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729070340000|2024-10-16 09:19:00|7274.9|7259.9|7274.4|7259.4|7274.9|7259.9|7274.4|7259.4|5
1729070370000|2024-10-16 09:19:30|7274.1|7259.1|7273.8|7258.8|7274.1|7259.1|7273.8|7258.8|4
1729070380000|2024-10-16 09:19:40|||||||||5
1729070390000|2024-10-16 09:19:50|||||||||3
1729070440000|2024-10-16 09:20:40|7274.1|7259.1|7274.4|7259.4|7274.4|7259.4|7274.1|7259.1|10
1729070460000|2024-10-16 09:21:00|7274.8|7259.8|7275.9|7260.9|7275.9|7260.9|7274.8|7259.8|2
1729070500000|2024-10-16 09:21:40|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1729070530000|2024-10-16 09:22:10|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1729070580000|2024-10-16 09:23:00|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|0
1729070660000|2024-10-16 09:24:20|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|2
1729070680000|2024-10-16 09:24:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729070770000|2024-10-16 09:26:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729070800000|2024-10-16 09:26:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729070860000|2024-10-16 09:27:40|7277.8|7262.8|7277.2|7262.2|7277.8|7262.8|7277.2|7262.2|2
1729070880000|2024-10-16 09:28:00|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|0
1729070930000|2024-10-16 09:28:50|7277.3|7262.3|7277.3|7262.3|7277.5|7262.5|7277.3|7262.3|1
1729070940000|2024-10-16 09:29:00|7278.1|7263.1|7279.5|7264.5|7279.5|7264.5|7278.1|7263.1|11
1729070970000|2024-10-16 09:29:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|0
1729071100000|2024-10-16 09:31:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|2
1729071200000|2024-10-16 09:33:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1729071210000|2024-10-16 09:33:30|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1729071260000|2024-10-16 09:34:20|7280.5|7265.5|7280.8|7265.8|7280.8|7265.8|7280.5|7265.5|0
1729071330000|2024-10-16 09:35:30|7281.5|7266.5|7282.5|7267.5|7282.5|7267.5|7281.5|7266.5|3
1729071370000|2024-10-16 09:36:10|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|4
1729071400000|2024-10-16 09:36:40|7282.2|7267.2|7281.8|7266.8|7282.2|7267.2|7281.8|7266.8|0
1729071430000|2024-10-16 09:37:10|7281.5|7266.5|7280.3|7265.3|7281.5|7266.5|7280.2|7265.2|1
1729071450000|2024-10-16 09:37:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729071460000|2024-10-16 09:37:40|7280.2|7265.2|7280.3|7265.3|7280.3|7265.3|7280.2|7265.2|1
1729071470000|2024-10-16 09:37:50|7279.8|7264.8|7280|7265|7280|7265|7279.8|7264.8|0
1729071490000|2024-10-16 09:38:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729071510000|2024-10-16 09:38:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|0
1729071520000|2024-10-16 09:38:40|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1729071550000|2024-10-16 09:39:10|7278.8|7263.8|7279|7264|7279|7264|7278.8|7263.8|0
1729071560000|2024-10-16 09:39:20|7279.2|7264.2|7278.5|7263.5|7279.2|7264.2|7278.5|7263.5|0
1729071570000|2024-10-16 09:39:30|7279.2|7264.2|7278.9|7263.9|7279.4|7264.4|7278.9|7263.9|1
1729071610000|2024-10-16 09:40:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1729071620000|2024-10-16 09:40:20|7279.5|7264.5|7279.4|7264.4|7279.5|7264.5|7279.4|7264.4|0
1729071670000|2024-10-16 09:41:10|7279|7264|7279|7264|7279|7264|7279|7264|0
1729071700000|2024-10-16 09:41:40|7278.7|7263.7|7278.9|7263.9|7278.9|7263.9|7278.4|7263.4|0
1729071730000|2024-10-16 09:42:10|7278.7|7263.7|7278|7263|7278.7|7263.7|7277.9|7262.9|0
1729071830000|2024-10-16 09:43:50|7277.9|7262.9|7277.5|7262.5|7277.9|7262.9|7277.5|7262.5|0
1729071840000|2024-10-16 09:44:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729071870000|2024-10-16 09:44:30|7277|7262|7277|7262|7277|7262|7277|7262|0
1729071900000|2024-10-16 09:45:00|7278.5|7263.5|7279|7264|7279|7264|7278.5|7263.5|1
1729071910000|2024-10-16 09:45:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729072060000|2024-10-16 09:47:40|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1729072100000|2024-10-16 09:48:20|7279|7264|7279|7264|7279|7264|7279|7264|1
1729072250000|2024-10-16 09:50:50|7280|7265|7280|7265|7280|7265|7280|7265|1
1729072280000|2024-10-16 09:51:20|7280.1|7265.1|7280.5|7265.5|7280.5|7265.5|7280.1|7265.1|0
1729072290000|2024-10-16 09:51:30|7282|7267|7282|7267|7282|7267|7282|7267|1
1729072370000|2024-10-16 09:52:50|7281.5|7266.5|7281.1|7266.1|7281.5|7266.5|7281.1|7266.1|0
1729072390000|2024-10-16 09:53:10|7281.5|7266.5|7280|7265|7281.5|7266.5|7280|7265|1
1729072400000|2024-10-16 09:53:20|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|1
1729072410000|2024-10-16 09:53:30|7281|7266|7281|7266|7281|7266|7281|7266|1
1729072450000|2024-10-16 09:54:10|7281.1|7266.1|7280|7265|7281.5|7266.5|7279.9|7264.9|1
1729072460000|2024-10-16 09:54:20|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|0
1729072470000|2024-10-16 09:54:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729072530000|2024-10-16 09:55:30|7280|7265|7280|7265|7280|7265|7280|7265|1
1729072540000|2024-10-16 09:55:40|7279.5|7264.5|7279.6|7264.6|7279.6|7264.6|7279.5|7264.5|0
1729072550000|2024-10-16 09:55:50|7279.9|7264.9|7279.5|7264.5|7279.9|7264.9|7279.5|7264.5|0
1729072580000|2024-10-16 09:56:20|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|9
1729072590000|2024-10-16 09:56:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729072600000|2024-10-16 09:56:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729072660000|2024-10-16 09:57:40|7280|7265|7280.5|7265.5|7280.5|7265.5|7280|7265|1
1729072840000|2024-10-16 10:00:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1729072850000|2024-10-16 10:00:50|7280|7265|7280|7265|7280|7265|7280|7265|0
1729072910000|2024-10-16 10:01:50|7279.5|7264.5|7277.5|7262.5|7279.5|7264.5|7277.5|7262.5|2
1729072960000|2024-10-16 10:02:40|7278|7263|7278|7263|7278|7263|7278|7263|0
1729072980000|2024-10-16 10:03:00|7277|7262|7277|7262|7277|7262|7277|7262|0
1729073030000|2024-10-16 10:03:50|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1729073050000|2024-10-16 10:04:10|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|2
1729073100000|2024-10-16 10:05:00|7278.6|7263.6|7279|7264|7279|7264|7278.6|7263.6|0
1729073170000|2024-10-16 10:06:10|7278.5|7263.5|7279|7264|7279|7264|7278.5|7263.5|1
1729073180000|2024-10-16 10:06:20|7278.5|7263.5|7278.6|7263.6|7278.6|7263.6|7278.5|7263.5|0
1729073190000|2024-10-16 10:06:30|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|0
1729073260000|2024-10-16 10:07:40|7279|7264|7279|7264|7279|7264|7279|7264|0
1729073370000|2024-10-16 10:09:30|7280|7265|7280|7265|7280|7265|7280|7265|1
1729073500000|2024-10-16 10:11:40|7280.6|7265.6|7281|7266|7281.5|7266.5|7280.6|7265.6|5
1729073530000|2024-10-16 10:12:10|||||||||1
1729073740000|2024-10-16 10:15:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1729073780000|2024-10-16 10:16:20|7281|7266|7280.6|7265.6|7281|7266|7280.6|7265.6|1
1729073800000|2024-10-16 10:16:40|7281|7266|7281|7266|7281|7266|7281|7266|0
1729073850000|2024-10-16 10:17:30|||||||||1
1729073860000|2024-10-16 10:17:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1729073880000|2024-10-16 10:18:00|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1729073900000|2024-10-16 10:18:20|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|9
1729073910000|2024-10-16 10:18:30|||||||||1
1729073920000|2024-10-16 10:18:40|||||||||2
1729073940000|2024-10-16 10:19:00|||||||||2
1729074030000|2024-10-16 10:20:30|||||||||1
1729074050000|2024-10-16 10:20:50|7280.6|7265.6|7279.9|7264.9|7280.6|7265.6|7279.9|7264.9|2
1729074060000|2024-10-16 10:21:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729074100000|2024-10-16 10:21:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1729074120000|2024-10-16 10:22:00|7278.4|7263.4|7277.9|7262.9|7278.4|7263.4|7277.9|7262.9|2
1729074130000|2024-10-16 10:22:10|7277|7262|7277.1|7262.1|7277.1|7262.1|7277|7262|0
1729074140000|2024-10-16 10:22:20|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1729074150000|2024-10-16 10:22:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729074160000|2024-10-16 10:22:40|7277.1|7262.1|7278.5|7263.5|7278.5|7263.5|7277.1|7262.1|2
1729074220000|2024-10-16 10:23:40|7279.3|7264.3|7280.1|7265.1|7280.1|7265.1|7278.6|7263.6|2
1729074230000|2024-10-16 10:23:50|7279.3|7264.3|7279.1|7264.1|7279.3|7264.3|7279.1|7264.1|1
1729074240000|2024-10-16 10:24:00|7279|7264|7279.6|7264.6|7279.6|7264.6|7279|7264|1
1729074260000|2024-10-16 10:24:20|7279.7|7264.7|7279.6|7264.6|7279.7|7264.7|7279.6|7264.6|0
1729074280000|2024-10-16 10:24:40|7279.7|7264.7|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|0
1729074380000|2024-10-16 10:26:20|7280|7265|7280.1|7265.1|7280.1|7265.1|7280|7265|0
1729074390000|2024-10-16 10:26:30|7280.2|7265.2|7280.6|7265.6|7280.6|7265.6|7280.2|7265.2|0
1729074450000|2024-10-16 10:27:30|7282|7267|7282|7267|7282|7267|7282|7267|5
1729074480000|2024-10-16 10:28:00|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1729074520000|2024-10-16 10:28:40|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1729074540000|2024-10-16 10:29:00|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|2
1729074580000|2024-10-16 10:29:40|7281|7266|7281|7266|7281|7266|7281|7266|0
1729074610000|2024-10-16 10:30:10|7282|7267|7282.5|7267.5|7282.5|7267.5|7282|7267|114
1729074620000|2024-10-16 10:30:20|7282.3|7267.3|7281.6|7266.6|7282.5|7267.5|7281.6|7266.6|1
1729074630000|2024-10-16 10:30:30|7281|7266|7280.5|7265.5|7281|7266|7280.3|7265.3|2
1729074650000|2024-10-16 10:30:50|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1729074660000|2024-10-16 10:31:00|7280|7265|7280.1|7265.1|7280.1|7265.1|7280|7265|0
1729074670000|2024-10-16 10:31:10|7279.6|7264.6|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|1
1729074700000|2024-10-16 10:31:40|7280|7265|7280.1|7265.1|7280.1|7265.1|7280|7265|1
1729074730000|2024-10-16 10:32:10|7281.2|7266.2|7282.1|7267.1|7282.1|7267.1|7281.2|7266.2|2
1729074750000|2024-10-16 10:32:30|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|1
1729074780000|2024-10-16 10:33:00|||||||||18
1729074830000|2024-10-16 10:33:50|||||||||2
1729074980000|2024-10-16 10:36:20|||||||||14
1729075010000|2024-10-16 10:36:50|7282.7|7267.7|7282.6|7267.6|7282.7|7267.7|7282.6|7267.6|7
1729075020000|2024-10-16 10:37:00|7283.7|7268.7|7284.7|7269.7|7284.7|7269.7|7283.7|7268.7|2
1729075030000|2024-10-16 10:37:10|7285.1|7270.1|7283.7|7268.7|7285.1|7270.1|7283.6|7268.6|1
1729075040000|2024-10-16 10:37:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729075050000|2024-10-16 10:37:30|7284.3|7269.3|7285.1|7270.1|7285.1|7270.1|7284.3|7269.3|0
1729075320000|2024-10-16 10:42:00|7285|7270|7284.6|7269.6|7285|7270|7284.6|7269.6|0
1729075390000|2024-10-16 10:43:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1729075400000|2024-10-16 10:43:20|7285.2|7270.2|7284.6|7269.6|7285.2|7270.2|7284.6|7269.6|4
1729075440000|2024-10-16 10:44:00|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1729075450000|2024-10-16 10:44:10|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|1
1729075460000|2024-10-16 10:44:20|7284.6|7269.6|7283.7|7268.7|7284.6|7269.6|7283.7|7268.7|1
1729075470000|2024-10-16 10:44:30|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729075480000|2024-10-16 10:44:40|7284.7|7269.7|7284.3|7269.3|7284.7|7269.7|7284.2|7269.2|1
1729075500000|2024-10-16 10:45:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.6|7269.6|0
1729075520000|2024-10-16 10:45:20|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1729075570000|2024-10-16 10:46:10|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|3
1729075590000|2024-10-16 10:46:30|7284.1|7269.1|7283.6|7268.6|7284.1|7269.1|7283.6|7268.6|0
1729075610000|2024-10-16 10:46:50|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|0
1729075620000|2024-10-16 10:47:00|7283.2|7268.2|7283.1|7268.1|7283.2|7268.2|7283.1|7268.1|0
1729075630000|2024-10-16 10:47:10|7283.2|7268.2|7283.1|7268.1|7283.2|7268.2|7283.1|7268.1|0
1729075640000|2024-10-16 10:47:20|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1729075670000|2024-10-16 10:47:50|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729075830000|2024-10-16 10:50:30|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729075840000|2024-10-16 10:50:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729075860000|2024-10-16 10:51:00|7284.2|7269.2|7284.1|7269.1|7284.2|7269.2|7284.1|7269.1|0
1729075910000|2024-10-16 10:51:50|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729075920000|2024-10-16 10:52:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729075980000|2024-10-16 10:53:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|1
1729075990000|2024-10-16 10:53:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1729076000000|2024-10-16 10:53:20|7285|7270|7284.7|7269.7|7285|7270|7284.6|7269.6|0
1729076190000|2024-10-16 10:56:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1729076260000|2024-10-16 10:57:40|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|63
1729076290000|2024-10-16 10:58:10|7285.5|7270.5|7287.7|7272.7|7287.7|7272.7|7285.5|7270.5|2
1729076310000|2024-10-16 10:58:30|7287.8|7272.8|7288.2|7273.2|7288.2|7273.2|7287.8|7272.8|0
1729076320000|2024-10-16 10:58:40|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729076340000|2024-10-16 10:59:00|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1729076400000|2024-10-16 11:00:00|7289.1|7274.1|7289.2|7274.2|7289.2|7274.2|7289.1|7274.1|0
1729076410000|2024-10-16 11:00:10|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1729076420000|2024-10-16 11:00:20|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|0
1729076440000|2024-10-16 11:00:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1729076460000|2024-10-16 11:01:00|7290.5|7275.5|7290.4|7275.4|7290.5|7275.5|7290.4|7275.4|16
1729076470000|2024-10-16 11:01:10|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|0
1729076480000|2024-10-16 11:01:20|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1729076490000|2024-10-16 11:01:30|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1729076520000|2024-10-16 11:02:00|7289.9|7274.9|7289.4|7274.4|7289.9|7274.9|7289.4|7274.4|6
1729076540000|2024-10-16 11:02:20|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.4|7273.4|7
1729076550000|2024-10-16 11:02:30|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|0
1729076560000|2024-10-16 11:02:40|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.1|7274.1|0
1729076610000|2024-10-16 11:03:30|7290.6|7275.6|7291.1|7276.1|7291.1|7276.1|7290.6|7275.6|1
1729076620000|2024-10-16 11:03:40|7291.2|7276.2|7292.2|7277.2|7292.2|7277.2|7291.2|7276.2|0
1729076630000|2024-10-16 11:03:50|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1729076640000|2024-10-16 11:04:00|7291.6|7276.6|7291.2|7276.2|7291.6|7276.6|7291.2|7276.2|1
1729076650000|2024-10-16 11:04:10|7291.6|7276.6|7293.6|7278.6|7293.6|7278.6|7291.6|7276.6|43
1729076680000|2024-10-16 11:04:40|7293.8|7278.8|7294.6|7279.6|7294.6|7279.6|7293.8|7278.8|0
1729076700000|2024-10-16 11:05:00|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|2
1729076820000|2024-10-16 11:07:00|7295.6|7280.6|7294.1|7279.1|7295.6|7280.6|7294.1|7279.1|2
1729076830000|2024-10-16 11:07:10|7292.9|7277.9|7290.6|7275.6|7292.9|7277.9|7290.6|7275.6|5
1729076840000|2024-10-16 11:07:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1729076870000|2024-10-16 11:07:50|7290|7275|7291.6|7276.6|7291.6|7276.6|7289.6|7274.6|1
1729076880000|2024-10-16 11:08:00|7292|7277|7292.1|7277.1|7292.1|7277.1|7292|7277|1
1729076900000|2024-10-16 11:08:20|7290.1|7275.1|7292.5|7277.5|7292.5|7277.5|7289.1|7274.1|1
1729076910000|2024-10-16 11:08:30|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1729076920000|2024-10-16 11:08:40|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1729076960000|2024-10-16 11:09:20|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1729076980000|2024-10-16 11:09:40|7294.6|7279.6|7292.6|7277.6|7294.6|7279.6|7292.6|7277.6|6
1729076990000|2024-10-16 11:09:50|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1729077010000|2024-10-16 11:10:10|7293.6|7278.6|7294.1|7279.1|7294.1|7279.1|7293.6|7278.6|1
1729077030000|2024-10-16 11:10:30|7294.6|7279.6|7294.1|7279.1|7294.6|7279.6|7294.1|7279.1|9
1729077100000|2024-10-16 11:11:40|7294.2|7279.2|7294.7|7279.7|7294.7|7279.7|7294.2|7279.2|2
1729077200000|2024-10-16 11:13:20|7294.8|7279.8|7294.4|7279.4|7295.6|7280.6|7293.8|7278.8|17
1729077210000|2024-10-16 11:13:30|7293.6|7278.6|7294.6|7279.6|7294.6|7279.6|7293.6|7278.6|0
1729077220000|2024-10-16 11:13:40|||||||||1
1729077240000|2024-10-16 11:14:00|7294.2|7279.2|7294.7|7279.7|7294.7|7279.7|7294.2|7279.2|1
1729077410000|2024-10-16 11:16:50|7294.6|7279.6|7292.6|7277.6|7294.6|7279.6|7292.6|7277.6|8
1729077420000|2024-10-16 11:17:00|7292.2|7277.2|7290.6|7275.6|7292.2|7277.2|7290.5|7275.5|2
1729077430000|2024-10-16 11:17:10|7291.8|7276.8|7292|7277|7292.1|7277.1|7291.8|7276.8|3
1729077450000|2024-10-16 11:17:30|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1729077460000|2024-10-16 11:17:40|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1729077470000|2024-10-16 11:17:50|7290.9|7275.9|7290.6|7275.6|7290.9|7275.9|7290.5|7275.5|1
1729077530000|2024-10-16 11:18:50|7292.1|7277.1|7291.2|7276.2|7292.1|7277.1|7291.2|7276.2|10
1729077540000|2024-10-16 11:19:00|7291.3|7276.3|7291.3|7276.3|7291.5|7276.5|7291.3|7276.3|0
1729077550000|2024-10-16 11:19:10|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1729077560000|2024-10-16 11:19:20|7291.7|7276.7|7290.8|7275.8|7291.8|7276.8|7290.8|7275.8|6
1729077570000|2024-10-16 11:19:30|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|0
1729077600000|2024-10-16 11:20:00|7292.9|7277.9|7293.2|7278.2|7293.3|7278.3|7292.7|7277.7|1
1729077660000|2024-10-16 11:21:00|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|0
1729077690000|2024-10-16 11:21:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1729077790000|2024-10-16 11:23:10|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1729077800000|2024-10-16 11:23:20|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|0
1729077840000|2024-10-16 11:24:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1729077880000|2024-10-16 11:24:40|7294.2|7279.2|7294|7279|7294.2|7279.2|7293.8|7278.8|5
1729077900000|2024-10-16 11:25:00|7294.3|7279.3|7294.8|7279.8|7294.8|7279.8|7294.3|7279.3|0
1729077930000|2024-10-16 11:25:30|||||||||2
1729077950000|2024-10-16 11:25:50|||||||||4
1729077960000|2024-10-16 11:26:00|7296.3|7281.3|7296|7281|7296.3|7281.3|7295.5|7280.5|3
1729077970000|2024-10-16 11:26:10|7296.3|7281.3|7298.5|7283.5|7298.5|7283.5|7296.3|7281.3|1
1729077990000|2024-10-16 11:26:30|7298.6|7283.6|7302.2|7287.2|7302.2|7287.2|7298.6|7283.6|18
1729078020000|2024-10-16 11:27:00|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|0
1729078030000|2024-10-16 11:27:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|18
1729078040000|2024-10-16 11:27:20|||||||||1
1729078050000|2024-10-16 11:27:30|7302.3|7287.3|7302.4|7287.4|7302.4|7287.4|7302.3|7287.3|1
1729078060000|2024-10-16 11:27:40|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7302.8|7287.8|1
1729078070000|2024-10-16 11:27:50|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|4
1729078080000|2024-10-16 11:28:00|7302.3|7287.3|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|4
1729078090000|2024-10-16 11:28:10|7301.8|7286.8|7303.3|7288.3|7303.3|7288.3|7301.8|7286.8|1
1729078100000|2024-10-16 11:28:20|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|17
1729078110000|2024-10-16 11:28:30|7302.6|7287.6|7302.1|7287.1|7302.6|7287.6|7301.6|7286.6|21
1729078120000|2024-10-16 11:28:40|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|0
1729078130000|2024-10-16 11:28:50|7303|7288|7303.4|7288.4|7303.4|7288.4|7303|7288|0
1729078140000|2024-10-16 11:29:00|7302.6|7287.6|7301.5|7286.5|7302.6|7287.6|7301.5|7286.5|2
1729078150000|2024-10-16 11:29:10|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729078160000|2024-10-16 11:29:20|7302.2|7287.2|7302.5|7287.5|7302.5|7287.5|7302.2|7287.2|1
1729078170000|2024-10-16 11:29:30|7303|7288|7303|7288|7303|7288|7303|7288|0
1729078180000|2024-10-16 11:29:40|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1729078200000|2024-10-16 11:30:00|7304.1|7289.1|7304.4|7289.4|7304.4|7289.4|7304.1|7289.1|1
1729078240000|2024-10-16 11:30:40|7304|7289|7303|7288|7304|7289|7303|7288|1
1729078250000|2024-10-16 11:30:50|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|0
1729078260000|2024-10-16 11:31:00|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|15
1729078270000|2024-10-16 11:31:10|7304|7289|7304|7289|7304|7289|7304|7289|0
1729078330000|2024-10-16 11:32:10|7303.5|7288.5|7303.6|7288.6|7303.6|7288.6|7303.5|7288.5|5
1729078350000|2024-10-16 11:32:30|7302.6|7287.6|7302.6|7287.6|7303.1|7288.1|7302.6|7287.6|12
1729078360000|2024-10-16 11:32:40|7302.1|7287.1|7301.5|7286.5|7302.1|7287.1|7301.5|7286.5|5
1729078370000|2024-10-16 11:32:50|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|5
1729078380000|2024-10-16 11:33:00|7302.1|7287.1|7302.4|7287.4|7302.4|7287.4|7302.1|7287.1|2
1729078390000|2024-10-16 11:33:10|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7
1729078400000|2024-10-16 11:33:20|7300.5|7285.5|7300.4|7285.4|7300.5|7285.5|7300.4|7285.4|25
1729078410000|2024-10-16 11:33:30|7299.6|7284.6|7298.6|7283.6|7299.6|7284.6|7298.5|7283.5|10
1729078420000|2024-10-16 11:33:40|7298.5|7283.5|7298.9|7283.9|7298.9|7283.9|7298.5|7283.5|4
1729078430000|2024-10-16 11:33:50|7298.4|7283.4|7298.9|7283.9|7298.9|7283.9|7298.4|7283.4|1
1729078450000|2024-10-16 11:34:10|7297.7|7282.7|7297.2|7282.2|7297.7|7282.7|7296.4|7281.4|7
1729078460000|2024-10-16 11:34:20|7297.4|7282.4|7297.9|7282.9|7297.9|7282.9|7297.4|7282.4|0
1729078470000|2024-10-16 11:34:30|7299.5|7284.5|7299|7284|7299.9|7284.9|7298.9|7283.9|3
1729078480000|2024-10-16 11:34:40|7299.1|7284.1|7299.5|7284.5|7299.5|7284.5|7299.1|7284.1|0
1729078490000|2024-10-16 11:34:50|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|0
1729078500000|2024-10-16 11:35:00|7300.5|7285.5|7300.9|7285.9|7300.9|7285.9|7300.4|7285.4|1
1729078510000|2024-10-16 11:35:10|7297.7|7282.7|7298.4|7283.4|7298.4|7283.4|7297.4|7282.4|9
1729078520000|2024-10-16 11:35:20|7298.5|7283.5|7299.9|7284.9|7299.9|7284.9|7298.2|7283.2|0
1729078530000|2024-10-16 11:35:30|7300|7285|7299|7284|7300|7285|7299|7284|1
1729078540000|2024-10-16 11:35:40|7297.4|7282.4|7296.2|7281.2|7298.2|7283.2|7296.2|7281.2|8
1729078610000|2024-10-16 11:36:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|5
1729078620000|2024-10-16 11:37:00|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|2
1729078630000|2024-10-16 11:37:10|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|0
1729078640000|2024-10-16 11:37:20|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1729078660000|2024-10-16 11:37:40|7293.7|7278.7|7293.4|7278.4|7293.7|7278.7|7293.4|7278.4|0
1729078670000|2024-10-16 11:37:50|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|1
1729078680000|2024-10-16 11:38:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|0
1729078690000|2024-10-16 11:38:10|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1729078720000|2024-10-16 11:38:40|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|1
1729078740000|2024-10-16 11:39:00|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1729078750000|2024-10-16 11:39:10|7291.5|7276.5|7291.4|7276.4|7291.9|7276.9|7291.4|7276.4|1
1729078770000|2024-10-16 11:39:30|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1729078780000|2024-10-16 11:39:40|7291.6|7276.6|7292.9|7277.9|7292.9|7277.9|7291.6|7276.6|3
1729078900000|2024-10-16 11:41:40|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|0
1729078910000|2024-10-16 11:41:50|7292.9|7277.9|7292.4|7277.4|7292.9|7277.9|7292.4|7277.4|0
1729078920000|2024-10-16 11:42:00|7292.5|7277.5|7292.9|7277.9|7292.9|7277.9|7292.4|7277.4|0
1729078940000|2024-10-16 11:42:20|7293.3|7278.3|7293.4|7278.4|7293.5|7278.5|7293.3|7278.3|1
1729078970000|2024-10-16 11:42:50|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|0
1729078980000|2024-10-16 11:43:00|7293.8|7278.8|7293.8|7278.8|7293.9|7278.9|7293.4|7278.4|0
1729078990000|2024-10-16 11:43:10|7293.9|7278.9|7293.8|7278.8|7293.9|7278.9|7293.4|7278.4|0
1729079010000|2024-10-16 11:43:30|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|0
1729079040000|2024-10-16 11:44:00|7293.5|7278.5|7294.4|7279.4|7294.4|7279.4|7293.5|7278.5|3
1729079080000|2024-10-16 11:44:40|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|7294.9|7279.9|0
1729079110000|2024-10-16 11:45:10|||||||||1
1729079130000|2024-10-16 11:45:30|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1729079160000|2024-10-16 11:46:00|7294.4|7279.4|7294.1|7279.1|7294.4|7279.4|7294.1|7279.1|1
1729079170000|2024-10-16 11:46:10|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|0
1729079220000|2024-10-16 11:47:00|7293.3|7278.3|7292.9|7277.9|7293.3|7278.3|7292.9|7277.9|0
1729079270000|2024-10-16 11:47:50|7292.4|7277.4|7291.9|7276.9|7292.4|7277.4|7291.9|7276.9|1
1729079280000|2024-10-16 11:48:00|7290.4|7275.4|7290.9|7275.9|7290.9|7275.9|7290.3|7275.3|3
1729079290000|2024-10-16 11:48:10|7290.3|7275.3|7289.4|7274.4|7290.4|7275.4|7288.9|7273.9|5
1729079300000|2024-10-16 11:48:20|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1729079320000|2024-10-16 11:48:40|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|0
1729079330000|2024-10-16 11:48:50|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|0
1729079340000|2024-10-16 11:49:00|7291.5|7276.5|7291.4|7276.4|7291.5|7276.5|7291.4|7276.4|1
1729079350000|2024-10-16 11:49:10|7290.9|7275.9|7291.5|7276.5|7291.5|7276.5|7290.9|7275.9|0
1729079370000|2024-10-16 11:49:30|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1729079400000|2024-10-16 11:50:00|7291.9|7276.9|7291.4|7276.4|7291.9|7276.9|7290.9|7275.9|1
1729079410000|2024-10-16 11:50:10|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|0
1729079440000|2024-10-16 11:50:40|||||||||1
1729079580000|2024-10-16 11:53:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1729079600000|2024-10-16 11:53:20|||||||||3
1729079610000|2024-10-16 11:53:30|7291.4|7276.4|7291.3|7276.3|7291.4|7276.4|7291.3|7276.3|1
1729079620000|2024-10-16 11:53:40|7291.4|7276.4|7289.4|7274.4|7291.4|7276.4|7289.4|7274.4|1
1729079630000|2024-10-16 11:53:50|7289.3|7274.3|7288.8|7273.8|7289.3|7274.3|7288.8|7273.8|0
1729079640000|2024-10-16 11:54:00|7288.9|7273.9|7288.4|7273.4|7288.9|7273.9|7288.4|7273.4|2
1729079700000|2024-10-16 11:55:00|7288.9|7273.9|7287.4|7272.4|7288.9|7273.9|7287.1|7272.1|33
1729079710000|2024-10-16 11:55:10|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|9
1729079720000|2024-10-16 11:55:20|7284.2|7269.2|7284.5|7269.5|7284.5|7269.5|7283.5|7268.5|4
1729079730000|2024-10-16 11:55:30|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729079740000|2024-10-16 11:55:40|7284.3|7269.3|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|4
1729079750000|2024-10-16 11:55:50|7284.3|7269.3|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|4
1729079770000|2024-10-16 11:56:10|7284.3|7269.3|7283.7|7268.7|7285|7270|7283.7|7268.7|1
1729079780000|2024-10-16 11:56:20|7285|7270|7285|7270|7285|7270|7285|7270|0
1729079790000|2024-10-16 11:56:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|1
1729079800000|2024-10-16 11:56:40|7283.7|7268.7|7283.8|7268.8|7283.8|7268.8|7283.7|7268.7|3
1729079810000|2024-10-16 11:56:50|7284.7|7269.7|7285.5|7270.5|7285.5|7270.5|7284.7|7269.7|2
1729079850000|2024-10-16 11:57:30|7285.3|7270.3|7283.5|7268.5|7285.3|7270.3|7283.5|7268.5|2
1729079860000|2024-10-16 11:57:40|7283|7268|7284.5|7269.5|7284.5|7269.5|7283|7268|3
1729079870000|2024-10-16 11:57:50|7285|7270|7285|7270|7285|7270|7285|7270|0
1729079880000|2024-10-16 11:58:00|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|1
1729079890000|2024-10-16 11:58:10|7286|7271|7286.5|7271.5|7286.5|7271.5|7286|7271|0
1729079900000|2024-10-16 11:58:20|7286|7271|7284.9|7269.9|7286|7271|7284.9|7269.9|4
1729079910000|2024-10-16 11:58:30|7287|7272|7285.4|7270.4|7287|7272|7285.4|7270.4|7
1729079920000|2024-10-16 11:58:40|7285|7270|7284.4|7269.4|7285|7270|7284.4|7269.4|0
1729079930000|2024-10-16 11:58:50|7284.9|7269.9|7288|7273|7288|7273|7284.9|7269.9|13
1729079940000|2024-10-16 11:59:00|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|0
1729079950000|2024-10-16 11:59:10|7288.8|7273.8|7289|7274|7289|7274|7288.8|7273.8|1
1729079960000|2024-10-16 11:59:20|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1729079970000|2024-10-16 11:59:30|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1729079990000|2024-10-16 11:59:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|2
1729080000000|2024-10-16 12:00:00|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7287.7|7272.7|6
1729080010000|2024-10-16 12:00:10|7289.3|7274.3|7289.7|7274.7|7289.7|7274.7|7289.3|7274.3|16
1729080020000|2024-10-16 12:00:20|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|1
1729080030000|2024-10-16 12:00:30|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|0
1729080050000|2024-10-16 12:00:50|||||||||1
1729080060000|2024-10-16 12:01:00|7289.2|7274.2|7287.3|7272.3|7289.2|7274.2|7286.8|7271.8|22
1729080070000|2024-10-16 12:01:10|7287.2|7272.2|7285.7|7270.7|7287.2|7272.2|7285.7|7270.7|1
1729080080000|2024-10-16 12:01:20|7285.3|7270.3|7285.6|7270.6|7285.6|7270.6|7284.7|7269.7|4
1729080090000|2024-10-16 12:01:30|7285.7|7270.7|7285.2|7270.2|7285.7|7270.7|7285.2|7270.2|1
1729080100000|2024-10-16 12:01:40|7284.8|7269.8|7284.9|7269.9|7284.9|7269.9|7284.6|7269.6|3
1729080110000|2024-10-16 12:01:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|4
1729080120000|2024-10-16 12:02:00|7285.7|7270.7|7288.7|7273.7|7288.7|7273.7|7285.7|7270.7|6
1729080130000|2024-10-16 12:02:10|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.1|7273.1|1
1729080150000|2024-10-16 12:02:30|7288.2|7273.2|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|0
1729080200000|2024-10-16 12:03:20|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1729080210000|2024-10-16 12:03:30|||||||||19
1729080220000|2024-10-16 12:03:40|7288.9|7273.9|7288.7|7273.7|7288.9|7273.9|7288.7|7273.7|1
1729080230000|2024-10-16 12:03:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.7|7273.7|2
1729080240000|2024-10-16 12:04:00|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|3
1729080260000|2024-10-16 12:04:20|7287.8|7272.8|7288.3|7273.3|7288.3|7273.3|7286.7|7271.7|2
1729080270000|2024-10-16 12:04:30|7288.2|7273.2|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|1
1729080280000|2024-10-16 12:04:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1729080370000|2024-10-16 12:06:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|2
1729080380000|2024-10-16 12:06:20|7285.4|7270.4|7285.1|7270.1|7285.7|7270.7|7285.1|7270.1|4
1729080390000|2024-10-16 12:06:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729080400000|2024-10-16 12:06:40|||||||||1
1729080450000|2024-10-16 12:07:30|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1729080460000|2024-10-16 12:07:40|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1729080490000|2024-10-16 12:08:10|7285.6|7270.6|7286.2|7271.2|7286.2|7271.2|7285.6|7270.6|1
1729080520000|2024-10-16 12:08:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1729080540000|2024-10-16 12:09:00|7285.5|7270.5|7285.8|7270.8|7285.8|7270.8|7285.3|7270.3|1
1729080550000|2024-10-16 12:09:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|5
1729080560000|2024-10-16 12:09:20|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|3
1729080570000|2024-10-16 12:09:30|7286.2|7271.2|7287.2|7272.2|7287.2|7272.2|7286.2|7271.2|0
1729080640000|2024-10-16 12:10:40|||||||||1
1729080670000|2024-10-16 12:11:10|7287.1|7272.1|7286.7|7271.7|7287.1|7272.1|7286.7|7271.7|2
1729080680000|2024-10-16 12:11:20|7287.1|7272.1|7287.2|7272.2|7287.2|7272.2|7287.1|7272.1|3
1729080690000|2024-10-16 12:11:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1729080710000|2024-10-16 12:11:50|7285.9|7270.9|7284.8|7269.8|7285.9|7270.9|7284.7|7269.7|4
1729080720000|2024-10-16 12:12:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729080730000|2024-10-16 12:12:10|7287.2|7272.2|7286.8|7271.8|7287.2|7272.2|7286.7|7271.7|4
1729080740000|2024-10-16 12:12:20|7286.7|7271.7|7286.3|7271.3|7287.2|7272.2|7286.2|7271.2|1
1729080750000|2024-10-16 12:12:30|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|0
1729080780000|2024-10-16 12:13:00|||||||||1
1729080810000|2024-10-16 12:13:30|||||||||1
1729080830000|2024-10-16 12:13:50|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1729080840000|2024-10-16 12:14:00|7292.2|7277.2|7294.4|7279.4|7294.4|7279.4|7292.2|7277.2|5
1729080850000|2024-10-16 12:14:10|7294.3|7279.3|7299.4|7284.4|7299.4|7284.4|7294|7279|9
1729080860000|2024-10-16 12:14:20|7300.2|7285.2|7299.4|7284.4|7300.2|7285.2|7299.4|7284.4|4
1729080870000|2024-10-16 12:14:30|7299.8|7284.8|7297.3|7282.3|7299.9|7284.9|7297.3|7282.3|23
1729080880000|2024-10-16 12:14:40|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|5
1729080890000|2024-10-16 12:14:50|7296.2|7281.2|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|1
1729080900000|2024-10-16 12:15:00|7296.1|7281.1|7295.2|7280.2|7296.1|7281.1|7295.2|7280.2|1
1729080920000|2024-10-16 12:15:20|7294.3|7279.3|7291.2|7276.2|7294.7|7279.7|7291.2|7276.2|6
1729080930000|2024-10-16 12:15:30|7290.7|7275.7|7290.7|7275.7|7291.2|7276.2|7290.7|7275.7|0
1729080940000|2024-10-16 12:15:40|7290.6|7275.6|7290.7|7275.7|7290.7|7275.7|7290.6|7275.6|0
1729080950000|2024-10-16 12:15:50|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|0
1729080960000|2024-10-16 12:16:00|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1729080970000|2024-10-16 12:16:10|7289.5|7274.5|7289.2|7274.2|7289.5|7274.5|7289.2|7274.2|3
1729080980000|2024-10-16 12:16:20|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|1
1729080990000|2024-10-16 12:16:30|7287.7|7272.7|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|3
1729081000000|2024-10-16 12:16:40|7286.2|7271.2|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|0
1729081020000|2024-10-16 12:17:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1729081030000|2024-10-16 12:17:10|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1729081040000|2024-10-16 12:17:20|7285.2|7270.2|7285.1|7270.1|7285.2|7270.2|7285.1|7270.1|2
1729081050000|2024-10-16 12:17:30|7285|7270|7285.2|7270.2|7285.2|7270.2|7284.6|7269.6|4
1729081060000|2024-10-16 12:17:40|7286|7271|7286.2|7271.2|7286.2|7271.2|7286|7271|1
1729081070000|2024-10-16 12:17:50|7286.1|7271.1|7286.1|7271.1|7286.2|7271.2|7286.1|7271.1|0
1729081090000|2024-10-16 12:18:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1729081100000|2024-10-16 12:18:20|7285.1|7270.1|7285.2|7270.2|7286.1|7271.1|7285.1|7270.1|1
1729081110000|2024-10-16 12:18:30|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1729081120000|2024-10-16 12:18:40|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729081220000|2024-10-16 12:20:20|||||||||1
1729081240000|2024-10-16 12:20:40|7284.6|7269.6|7286.2|7271.2|7286.2|7271.2|7284.6|7269.6|7
1729081250000|2024-10-16 12:20:50|7286.4|7271.4|7286.2|7271.2|7286.8|7271.8|7286.2|7271.2|2
1729081290000|2024-10-16 12:21:30|7285.2|7270.2|7286.1|7271.1|7286.1|7271.1|7284.7|7269.7|2
1729081300000|2024-10-16 12:21:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1729081320000|2024-10-16 12:22:00|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729081330000|2024-10-16 12:22:10|7286.7|7271.7|7285.8|7270.8|7286.7|7271.7|7285.8|7270.8|6
1729081340000|2024-10-16 12:22:20|7286.2|7271.2|7285.9|7270.9|7286.4|7271.4|7285.9|7270.9|19
1729081350000|2024-10-16 12:22:30|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1729081360000|2024-10-16 12:22:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1729081370000|2024-10-16 12:22:50|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1729081380000|2024-10-16 12:23:00|7284.3|7269.3|7287|7272|7287.1|7272.1|7284.3|7269.3|6
1729081390000|2024-10-16 12:23:10|7286.5|7271.5|7285.9|7270.9|7286.6|7271.6|7285.9|7270.9|8
1729081410000|2024-10-16 12:23:30|7285.4|7270.4|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|0
1729081430000|2024-10-16 12:23:50|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|3
1729081440000|2024-10-16 12:24:00|7286.3|7271.3|7285.4|7270.4|7286.3|7271.3|7285.4|7270.4|0
1729081460000|2024-10-16 12:24:20|7285|7270|7285.6|7270.6|7285.6|7270.6|7285|7270|1
1729081470000|2024-10-16 12:24:30|7286|7271|7286|7271|7286|7271|7286|7271|0
1729081480000|2024-10-16 12:24:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1729081490000|2024-10-16 12:24:50|7285.5|7270.5|7285.4|7270.4|7285.5|7270.5|7285.4|7270.4|1
1729081500000|2024-10-16 12:25:00|7285.9|7270.9|7285.4|7270.4|7286.9|7271.9|7285.4|7270.4|7
1729081570000|2024-10-16 12:26:10|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|2
1729081580000|2024-10-16 12:26:20|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1729081590000|2024-10-16 12:26:30|7285|7270|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|1
1729081600000|2024-10-16 12:26:40|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|2
1729081630000|2024-10-16 12:27:10|7285.2|7270.2|7285.4|7270.4|7285.4|7270.4|7284.8|7269.8|1
1729081640000|2024-10-16 12:27:20|7285.3|7270.3|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|0
1729081650000|2024-10-16 12:27:30|7285.4|7270.4|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|0
1729081660000|2024-10-16 12:27:40|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1729081700000|2024-10-16 12:28:20|||||||||2
1729081730000|2024-10-16 12:28:50|7285.9|7270.9|7285.4|7270.4|7285.9|7270.9|7285.4|7270.4|1
1729081750000|2024-10-16 12:29:10|7285.9|7270.9|7285.9|7270.9|7286.7|7271.7|7285.9|7270.9|2
1729081760000|2024-10-16 12:29:20|7286|7271|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|5
1729081770000|2024-10-16 12:29:30|7286|7271|7287|7272|7287|7272|7286|7271|3
1729081780000|2024-10-16 12:29:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|17
1729081790000|2024-10-16 12:29:50|7291.1|7276.1|7291.7|7276.7|7291.7|7276.7|7291.1|7276.1|0
1729081800000|2024-10-16 12:30:00|7291.5|7276.5|7289.9|7274.9|7292.7|7277.7|7289.9|7274.9|14
1729081810000|2024-10-16 12:30:10|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7289.4|7274.4|0
1729081820000|2024-10-16 12:30:20|7289.8|7274.8|7289.4|7274.4|7289.8|7274.8|7289.4|7274.4|0
1729081830000|2024-10-16 12:30:30|7288.6|7273.6|7288.5|7273.5|7288.6|7273.6|7288.4|7273.4|1
1729081840000|2024-10-16 12:30:40|7288.9|7273.9|7289.4|7274.4|7289.4|7274.4|7288.9|7273.9|0
1729081860000|2024-10-16 12:31:00|7288.4|7273.4|7286.8|7271.8|7288.4|7273.4|7286.8|7271.8|3
1729081870000|2024-10-16 12:31:10|||||||||1
1729081900000|2024-10-16 12:31:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|0
1729081920000|2024-10-16 12:32:00|7285.9|7270.9|7284.9|7269.9|7285.9|7270.9|7284.9|7269.9|1
1729081930000|2024-10-16 12:32:10|7284.8|7269.8|7282.3|7267.3|7284.8|7269.8|7281.8|7266.8|6
1729081940000|2024-10-16 12:32:20|7282.4|7267.4|7285.9|7270.9|7286.9|7271.9|7282.4|7267.4|5
1729081980000|2024-10-16 12:33:00|7285.8|7270.8|7286.9|7271.9|7286.9|7271.9|7285.4|7270.4|1
1729081990000|2024-10-16 12:33:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|3
1729082010000|2024-10-16 12:33:30|7285.5|7270.5|7285.9|7270.9|7285.9|7270.9|7285.5|7270.5|0
1729082030000|2024-10-16 12:33:50|7285.1|7270.1|7285.4|7270.4|7285.9|7270.9|7284.9|7269.9|6
1729082060000|2024-10-16 12:34:20|||||||||1
1729082070000|2024-10-16 12:34:30|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|3
1729082080000|2024-10-16 12:34:40|7283.4|7268.4|7283.8|7268.8|7283.8|7268.8|7283.4|7268.4|0
1729082110000|2024-10-16 12:35:10|7283.9|7268.9|7283.8|7268.8|7283.9|7268.9|7283.8|7268.8|1
1729082140000|2024-10-16 12:35:40|7281.9|7266.9|7281.8|7266.8|7281.9|7266.9|7281.8|7266.8|4
1729082150000|2024-10-16 12:35:50|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1729082160000|2024-10-16 12:36:00|7283.8|7268.8|7283.9|7268.9|7283.9|7268.9|7283.3|7268.3|27
1729082170000|2024-10-16 12:36:10|7283.8|7268.8|7283.9|7268.9|7283.9|7268.9|7283.8|7268.8|3
1729082180000|2024-10-16 12:36:20|7285.5|7270.5|7285.4|7270.4|7287|7272|7285.4|7270.4|2
1729082220000|2024-10-16 12:37:00|||||||||2
1729082230000|2024-10-16 12:37:10|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|3
1729082240000|2024-10-16 12:37:20|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|3
1729082260000|2024-10-16 12:37:40|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|1
1729082280000|2024-10-16 12:38:00|7285.1|7270.1|7286.9|7271.9|7286.9|7271.9|7285.1|7270.1|7
1729082300000|2024-10-16 12:38:20|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|3
1729082320000|2024-10-16 12:38:40|7285.9|7270.9|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|1
1729082340000|2024-10-16 12:39:00|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|3
1729082350000|2024-10-16 12:39:10|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1729082360000|2024-10-16 12:39:20|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|0
1729082390000|2024-10-16 12:39:50|7286.3|7271.3|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|1
1729082400000|2024-10-16 12:40:00|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1729082410000|2024-10-16 12:40:10|7289.8|7274.8|7285.8|7270.8|7289.8|7274.8|7285.8|7270.8|2
1729082420000|2024-10-16 12:40:20|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|2
1729082430000|2024-10-16 12:40:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1729082440000|2024-10-16 12:40:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1729082470000|2024-10-16 12:41:10|7285.5|7270.5|7285.4|7270.4|7285.5|7270.5|7285.4|7270.4|3
1729082490000|2024-10-16 12:41:30|7285.1|7270.1|7280.6|7265.6|7285.1|7270.1|7280.6|7265.6|35
1729082500000|2024-10-16 12:41:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729082510000|2024-10-16 12:41:50|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|8
1729082520000|2024-10-16 12:42:00|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7280.8|7265.8|19
1729082530000|2024-10-16 12:42:10|7280.9|7265.9|7281.2|7266.2|7281.2|7266.2|7280.8|7265.8|4
1729082540000|2024-10-16 12:42:20|7281.3|7266.3|7284.3|7269.3|7284.4|7269.4|7281.3|7266.3|1
1729082550000|2024-10-16 12:42:30|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1729082560000|2024-10-16 12:42:40|||||||||3
1729082570000|2024-10-16 12:42:50|7285.4|7270.4|7285.5|7270.5|7286.5|7271.5|7285.4|7270.4|2
1729082580000|2024-10-16 12:43:00|7285.9|7270.9|7285.3|7270.3|7285.9|7270.9|7284.4|7269.4|2
1729082590000|2024-10-16 12:43:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1729082600000|2024-10-16 12:43:20|7284.8|7269.8|7283.3|7268.3|7284.8|7269.8|7283.3|7268.3|1
1729082610000|2024-10-16 12:43:30|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|1
1729082620000|2024-10-16 12:43:40|7285.8|7270.8|7285.3|7270.3|7285.8|7270.8|7285.3|7270.3|0
1729082640000|2024-10-16 12:44:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1729082650000|2024-10-16 12:44:10|7284.3|7269.3|7283.8|7268.8|7284.3|7269.3|7283.8|7268.8|2
1729082670000|2024-10-16 12:44:30|||||||||1
1729082710000|2024-10-16 12:45:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|2
1729082720000|2024-10-16 12:45:20|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1729082730000|2024-10-16 12:45:30|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|1
1729082750000|2024-10-16 12:45:50|||||||||2
1729082760000|2024-10-16 12:46:00|7285|7270|7287.7|7272.7|7287.7|7272.7|7285|7270|18
1729082770000|2024-10-16 12:46:10|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1729082780000|2024-10-16 12:46:20|7286.5|7271.5|7288.2|7273.2|7288.2|7273.2|7286.5|7271.5|2
1729082790000|2024-10-16 12:46:30|7287.8|7272.8|7287.5|7272.5|7287.8|7272.8|7287.5|7272.5|6
1729082850000|2024-10-16 12:47:30|7287|7272|7287|7272|7287|7272|7287|7272|1
1729082870000|2024-10-16 12:47:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1729082880000|2024-10-16 12:48:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|1
1729082890000|2024-10-16 12:48:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1729082900000|2024-10-16 12:48:20|||||||||1
1729082930000|2024-10-16 12:48:50|7288.7|7273.7|7290.7|7275.7|7290.7|7275.7|7288.2|7273.2|4
1729082940000|2024-10-16 12:49:00|7291.5|7276.5|7291.8|7276.8|7291.8|7276.8|7290.5|7275.5|4
1729082950000|2024-10-16 12:49:10|7292.2|7277.2|7293.5|7278.5|7293.5|7278.5|7292.2|7277.2|0
1729082960000|2024-10-16 12:49:20|7294.2|7279.2|7292.7|7277.7|7294.2|7279.2|7292.7|7277.7|1
1729082980000|2024-10-16 12:49:40|||||||||1
1729082990000|2024-10-16 12:49:50|||||||||1
1729083000000|2024-10-16 12:50:00|7294.8|7279.8|7295|7280|7295|7280|7294.8|7279.8|25
1729083010000|2024-10-16 12:50:10|7295.8|7280.8|7296.4|7281.4|7296.4|7281.4|7295.8|7280.8|0
1729083040000|2024-10-16 12:50:40|7296.8|7281.8|7296.9|7281.9|7296.9|7281.9|7296.8|7281.8|0
1729083060000|2024-10-16 12:51:00|7296.3|7281.3|7296.8|7281.8|7297.4|7282.4|7296.3|7281.3|5
1729083080000|2024-10-16 12:51:20|7296.9|7281.9|7297.4|7282.4|7297.4|7282.4|7296.9|7281.9|0
1729083100000|2024-10-16 12:51:40|7298.3|7283.3|7298.3|7283.3|7299.4|7284.4|7298.3|7283.3|19
1729083110000|2024-10-16 12:51:50|7298.4|7283.4|7298.9|7283.9|7298.9|7283.9|7298.4|7283.4|1
1729083120000|2024-10-16 12:52:00|7298.8|7283.8|7299.4|7284.4|7299.4|7284.4|7298.4|7283.4|2
1729083130000|2024-10-16 12:52:10|7299.9|7284.9|7301|7286|7301.4|7286.4|7299.9|7284.9|5
1729083140000|2024-10-16 12:52:20|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|1
1729083150000|2024-10-16 12:52:30|||||||||1
1729083160000|2024-10-16 12:52:40|7301.7|7286.7|7303.4|7288.4|7303.4|7288.4|7301.7|7286.7|10
1729083170000|2024-10-16 12:52:50|7303.3|7288.3|7303.3|7288.3|7303.4|7288.4|7302.8|7287.8|9
1729083180000|2024-10-16 12:53:00|||||||||2
1729083200000|2024-10-16 12:53:20|7301.8|7286.8|7299.7|7284.7|7301.8|7286.8|7299.7|7284.7|7
1729083210000|2024-10-16 12:53:30|7299.8|7284.8|7301.2|7286.2|7301.7|7286.7|7299.8|7284.8|4
1729083220000|2024-10-16 12:53:40|7301.3|7286.3|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|1
1729083230000|2024-10-16 12:53:50|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1729083240000|2024-10-16 12:54:00|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|1
1729083250000|2024-10-16 12:54:10|7300.3|7285.3|7299.9|7284.9|7300.3|7285.3|7299.9|7284.9|1
1729083270000|2024-10-16 12:54:30|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|1
1729083280000|2024-10-16 12:54:40|7299.4|7284.4|7300.4|7285.4|7300.4|7285.4|7299.4|7284.4|4
1729083300000|2024-10-16 12:55:00|7300.3|7285.3|7300|7285|7300.3|7285.3|7299.9|7284.9|1
1729083310000|2024-10-16 12:55:10|7300.4|7285.4|7299.9|7284.9|7300.4|7285.4|7299.9|7284.9|1
1729083340000|2024-10-16 12:55:40|7300.5|7285.5|7302|7287|7302|7287|7300.5|7285.5|11
1729083350000|2024-10-16 12:55:50|7301.4|7286.4|7300.4|7285.4|7301.9|7286.9|7300.4|7285.4|3
1729083390000|2024-10-16 12:56:30|7300.9|7285.9|7302.5|7287.5|7302.5|7287.5|7300.9|7285.9|5
1729083420000|2024-10-16 12:57:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|11
1729083430000|2024-10-16 12:57:10|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|6
1729083440000|2024-10-16 12:57:20|||||||||3
1729083450000|2024-10-16 12:57:30|7312.4|7297.4|7313.7|7298.7|7314.7|7299.7|7312.4|7297.4|19
1729083460000|2024-10-16 12:57:40|7314.1|7299.1|7315|7300|7315|7300|7314.1|7299.1|6
1729083470000|2024-10-16 12:57:50|7314.6|7299.6|7313.6|7298.6|7314.6|7299.6|7313|7298|17
1729083480000|2024-10-16 12:58:00|7313.8|7298.8|7315.2|7300.2|7315.2|7300.2|7313.8|7298.8|20
1729083490000|2024-10-16 12:58:10|7315.6|7300.6|7315|7300|7315.6|7300.6|7314.6|7299.6|12
1729083500000|2024-10-16 12:58:20|7314.6|7299.6|7315.1|7300.1|7315.1|7300.1|7314.5|7299.5|3
1729083510000|2024-10-16 12:58:30|7319.1|7304.1|7330.6|7315.6|7331|7316|7319.1|7304.1|98
1729083520000|2024-10-16 12:58:40|7331.1|7316.1|7330.7|7315.7|7331.1|7316.1|7329.6|7314.6|14
1729083530000|2024-10-16 12:58:50|7333.7|7318.7|7331.2|7316.2|7333.7|7318.7|7331.2|7316.2|13
1729083540000|2024-10-16 12:59:00|7330.7|7315.7|7330.6|7315.6|7331.2|7316.2|7329.7|7314.7|2
1729083550000|2024-10-16 12:59:10|7330.2|7315.2|7333.3|7318.3|7333.3|7318.3|7329.3|7314.3|28
1729083560000|2024-10-16 12:59:20|7333.2|7318.2|7333.2|7318.2|7333.8|7318.8|7333.2|7318.2|18
1729083570000|2024-10-16 12:59:30|7333.3|7318.3|7334.3|7319.3|7335.8|7320.8|7333.3|7318.3|16
1729083580000|2024-10-16 12:59:40|7334.1|7319.1|7333.4|7318.4|7334.1|7319.1|7333.4|7318.4|2
1729083590000|2024-10-16 12:59:50|7333.8|7318.8|7333.1|7318.1|7333.8|7318.8|7331.3|7316.3|17
1729083600000|2024-10-16 13:00:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7334.5|7319.5|8
1729083610000|2024-10-16 13:00:10|7335.7|7320.7|7331.6|7316.6|7335.7|7320.7|7331.3|7316.3|32
1729083620000|2024-10-16 13:00:20|7332.1|7317.1|7332.1|7317.1|7333.5|7318.5|7332.1|7317.1|3
1729083630000|2024-10-16 13:00:30|7332.2|7317.2|7333|7318|7333|7318|7332.2|7317.2|4
1729083640000|2024-10-16 13:00:40|7333.4|7318.4|7334.7|7319.7|7334.7|7319.7|7333.4|7318.4|2
1729083650000|2024-10-16 13:00:50|7334.6|7319.6|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|5
1729083660000|2024-10-16 13:01:00|7334.6|7319.6|7333.2|7318.2|7334.6|7319.6|7330.1|7315.1|6
1729083670000|2024-10-16 13:01:10|7333.1|7318.1|7332.7|7317.7|7333.2|7318.2|7330.5|7315.5|9
1729083680000|2024-10-16 13:01:20|7332.8|7317.8|7333.2|7318.2|7333.2|7318.2|7332.8|7317.8|5
1729083690000|2024-10-16 13:01:30|7333.1|7318.1|7330.7|7315.7|7333.1|7318.1|7330.7|7315.7|1
1729083700000|2024-10-16 13:01:40|7331.7|7316.7|7331.7|7316.7|7332.2|7317.2|7331.7|7316.7|2
1729083710000|2024-10-16 13:01:50|7330.2|7315.2|7329.6|7314.6|7330.4|7315.4|7329|7314|4
1729083720000|2024-10-16 13:02:00|7329.5|7314.5|7328.8|7313.8|7330.1|7315.1|7328.6|7313.6|2
1729083730000|2024-10-16 13:02:10|7330|7315|7330|7315|7330|7315|7330|7315|0
1729083740000|2024-10-16 13:02:20|7328.6|7313.6|7327.8|7312.8|7328.6|7313.6|7327.8|7312.8|8
1729083750000|2024-10-16 13:02:30|7327|7312|7328|7313|7328|7313|7327|7312|2
1729083760000|2024-10-16 13:02:40|7328.1|7313.1|7332.1|7317.1|7332.1|7317.1|7328.1|7313.1|6
1729083770000|2024-10-16 13:02:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|0
1729083780000|2024-10-16 13:03:00|7332.3|7317.3|7332.2|7317.2|7332.7|7317.7|7332.2|7317.2|5
1729083790000|2024-10-16 13:03:10|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|2
1729083800000|2024-10-16 13:03:20|7331.7|7316.7|7331.4|7316.4|7331.8|7316.8|7330.9|7315.9|10
1729083810000|2024-10-16 13:03:30|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|0
1729083820000|2024-10-16 13:03:40|7330.8|7315.8|7331.4|7316.4|7331.4|7316.4|7330.8|7315.8|0
1729083830000|2024-10-16 13:03:50|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|1
1729083840000|2024-10-16 13:04:00|7330.4|7315.4|7328.9|7313.9|7331.3|7316.3|7328.9|7313.9|8
1729083850000|2024-10-16 13:04:10|7329.2|7314.2|7327.1|7312.1|7329.2|7314.2|7327.1|7312.1|1
1729083860000|2024-10-16 13:04:20|7326.3|7311.3|7326.2|7311.2|7326.7|7311.7|7326.2|7311.2|26
1729083870000|2024-10-16 13:04:30|7326.3|7311.3|7325.7|7310.7|7326.3|7311.3|7323.8|7308.8|5
1729083880000|2024-10-16 13:04:40|7325.8|7310.8|7325.6|7310.6|7326.3|7311.3|7325.6|7310.6|22
1729083890000|2024-10-16 13:04:50|7326|7311|7326|7311|7327.1|7312.1|7326|7311|4
1729083900000|2024-10-16 13:05:00|7326.3|7311.3|7326.7|7311.7|7327|7312|7326.3|7311.3|1
1729083910000|2024-10-16 13:05:10|7327|7312|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|6
1729083920000|2024-10-16 13:05:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|2
1729083930000|2024-10-16 13:05:30|7327.1|7312.1|7325.5|7310.5|7329.1|7314.1|7325.5|7310.5|4
1729083940000|2024-10-16 13:05:40|7326|7311|7326.6|7311.6|7327.5|7312.5|7326|7311|1
1729083950000|2024-10-16 13:05:50|7327.5|7312.5|7327.1|7312.1|7327.6|7312.6|7327.1|7312.1|0
1729083960000|2024-10-16 13:06:00|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|0
1729083970000|2024-10-16 13:06:10|7330.2|7315.2|7329.6|7314.6|7330.6|7315.6|7329.1|7314.1|3
1729083980000|2024-10-16 13:06:20|7328.4|7313.4|7329.1|7314.1|7329.6|7314.6|7328.4|7313.4|1
1729083990000|2024-10-16 13:06:30|7329.6|7314.6|7330.6|7315.6|7331.2|7316.2|7329.6|7314.6|2
1729084000000|2024-10-16 13:06:40|7330.7|7315.7|7330.1|7315.1|7330.7|7315.7|7330.1|7315.1|0
1729084010000|2024-10-16 13:06:50|7329.6|7314.6|7330|7315|7330.1|7315.1|7329.6|7314.6|0
1729084020000|2024-10-16 13:07:00|7330.1|7315.1|7329.1|7314.1|7330.1|7315.1|7329.1|7314.1|2
1729084030000|2024-10-16 13:07:10|7329.2|7314.2|7328.1|7313.1|7330|7315|7328.1|7313.1|27
1729084040000|2024-10-16 13:07:20|7328.6|7313.6|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|0
1729084050000|2024-10-16 13:07:30|7327.1|7312.1|7327.6|7312.6|7327.6|7312.6|7326.2|7311.2|9
1729084060000|2024-10-16 13:07:40|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.2|7312.2|2
1729084090000|2024-10-16 13:08:10|7327.3|7312.3|7328.1|7313.1|7328.1|7313.1|7326.7|7311.7|1
1729084110000|2024-10-16 13:08:30|7328.2|7313.2|7328.7|7313.7|7328.8|7313.8|7328.2|7313.2|1
1729084120000|2024-10-16 13:08:40|7328.8|7313.8|7327.1|7312.1|7328.8|7313.8|7327.1|7312.1|3
1729084130000|2024-10-16 13:08:50|7326.7|7311.7|7322.7|7307.7|7326.7|7311.7|7322.7|7307.7|22
1729084140000|2024-10-16 13:09:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7322.2|7307.2|0
1729084180000|2024-10-16 13:09:40|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1729084190000|2024-10-16 13:09:50|7323.2|7308.2|7323.1|7308.1|7323.2|7308.2|7322.8|7307.8|2
1729084210000|2024-10-16 13:10:10|7322.7|7307.7|7321.8|7306.8|7322.7|7307.7|7321.8|7306.8|2
1729084220000|2024-10-16 13:10:20|7322.1|7307.1|7324.1|7309.1|7324.2|7309.2|7321.1|7306.1|6
1729084230000|2024-10-16 13:10:30|7323.7|7308.7|7326.3|7311.3|7326.3|7311.3|7323.7|7308.7|4
1729084240000|2024-10-16 13:10:40|7326.8|7311.8|7326.1|7311.1|7326.8|7311.8|7325.2|7310.2|2
1729084250000|2024-10-16 13:10:50|7326.2|7311.2|7326.7|7311.7|7326.7|7311.7|7326.2|7311.2|0
1729084260000|2024-10-16 13:11:00|7326.2|7311.2|7328.3|7313.3|7328.3|7313.3|7326.2|7311.2|5
1729084270000|2024-10-16 13:11:10|7329.1|7314.1|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|1
1729084280000|2024-10-16 13:11:20|7329.8|7314.8|7330.6|7315.6|7330.6|7315.6|7329.8|7314.8|3
1729084290000|2024-10-16 13:11:30|7333|7318|7335|7320|7335|7320|7333|7318|4
1729084300000|2024-10-16 13:11:40|7335.5|7320.5|7335.3|7320.3|7335.5|7320.5|7335.3|7320.3|9
1729084310000|2024-10-16 13:11:50|7336.5|7321.5|7337|7322|7337|7322|7336.5|7321.5|3
1729084320000|2024-10-16 13:12:00|7337.1|7322.1|7340.5|7325.5|7340.5|7325.5|7337.1|7322.1|3
1729084330000|2024-10-16 13:12:10|7340.3|7325.3|7340.5|7325.5|7340.5|7325.5|7340.3|7325.3|6
1729084350000|2024-10-16 13:12:30|7341|7326|7341|7326|7341|7326|7341|7326|5
1729084360000|2024-10-16 13:12:40|||||||||1
1729084370000|2024-10-16 13:12:50|7339.6|7324.6|7341|7326|7341|7326|7339.6|7324.6|4
1729084380000|2024-10-16 13:13:00|7340.7|7325.7|7341.1|7326.1|7341.1|7326.1|7338.8|7323.8|6
1729084390000|2024-10-16 13:13:10|7340.3|7325.3|7340.3|7325.3|7340.5|7325.5|7340.3|7325.3|3
1729084400000|2024-10-16 13:13:20|7341|7326|7341|7326|7341|7326|7341|7326|2
1729084410000|2024-10-16 13:13:30|7340.3|7325.3|7337.3|7322.3|7340.3|7325.3|7336.8|7321.8|6
1729084420000|2024-10-16 13:13:40|||||||||1
1729084430000|2024-10-16 13:13:50|||||||||1
1729084440000|2024-10-16 13:14:00|7335.3|7320.3|7335.6|7320.6|7335.8|7320.8|7333.3|7318.3|20
1729084450000|2024-10-16 13:14:10|7335.3|7320.3|7336.5|7321.5|7336.5|7321.5|7333.3|7318.3|6
1729084460000|2024-10-16 13:14:20|7337.3|7322.3|7333.8|7318.8|7337.3|7322.3|7333.8|7318.8|5
1729084470000|2024-10-16 13:14:30|7334|7319|7334.8|7319.8|7334.8|7319.8|7333.8|7318.8|1
1729084480000|2024-10-16 13:14:40|7336.3|7321.3|7336.8|7321.8|7336.8|7321.8|7336.3|7321.3|3
1729084490000|2024-10-16 13:14:50|7336.7|7321.7|7336|7321|7336.7|7321.7|7336|7321|5
1729084500000|2024-10-16 13:15:00|7336.5|7321.5|7336.3|7321.3|7336.5|7321.5|7336.3|7321.3|4
1729084510000|2024-10-16 13:15:10|7336.7|7321.7|7333.8|7318.8|7336.8|7321.8|7333.3|7318.3|5
1729084520000|2024-10-16 13:15:20|7334.3|7319.3|7335.8|7320.8|7336.2|7321.2|7334.3|7319.3|3
1729084530000|2024-10-16 13:15:30|7336.2|7321.2|7336.3|7321.3|7336.3|7321.3|7336.2|7321.2|2
1729084540000|2024-10-16 13:15:40|||||||||1
1729084560000|2024-10-16 13:16:00|7337|7322|7334.8|7319.8|7337|7322|7333|7318|7
1729084570000|2024-10-16 13:16:10|7335.3|7320.3|7336.1|7321.1|7336.1|7321.1|7335.3|7320.3|49
1729084580000|2024-10-16 13:16:20|7335.3|7320.3|7333.1|7318.1|7335.3|7320.3|7331.5|7316.5|13
1729084590000|2024-10-16 13:16:30|7333.2|7318.2|7333.6|7318.6|7334.1|7319.1|7333.2|7318.2|3
1729084600000|2024-10-16 13:16:40|7332.1|7317.1|7332.5|7317.5|7332.5|7317.5|7332.1|7317.1|32
1729084610000|2024-10-16 13:16:50|7332.6|7317.6|7333|7318|7333|7318|7332.6|7317.6|0
1729084620000|2024-10-16 13:17:00|7333.1|7318.1|7334|7319|7334|7319|7333.1|7318.1|3
1729084630000|2024-10-16 13:17:10|7333.6|7318.6|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|7
1729084640000|2024-10-16 13:17:20|7335.3|7320.3|7335.8|7320.8|7335.8|7320.8|7334|7319|3
1729084650000|2024-10-16 13:17:30|7334.7|7319.7|7334.5|7319.5|7334.7|7319.7|7334.5|7319.5|5
1729084660000|2024-10-16 13:17:40|7335|7320|7336|7321|7336|7321|7335|7320|1
1729084670000|2024-10-16 13:17:50|||||||||1
1729084680000|2024-10-16 13:18:00|7336.1|7321.1|7336.3|7321.3|7337|7322|7336.1|7321.1|7
1729084690000|2024-10-16 13:18:10|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|1
1729084700000|2024-10-16 13:18:20|7337|7322|7337|7322|7337|7322|7336.5|7321.5|4
1729084710000|2024-10-16 13:18:30|7336.3|7321.3|7333.4|7318.4|7336.5|7321.5|7333.4|7318.4|8
1729084720000|2024-10-16 13:18:40|7333.5|7318.5|7331|7316|7333.5|7318.5|7330.4|7315.4|5
1729084730000|2024-10-16 13:18:50|7331.1|7316.1|7332.6|7317.6|7332.6|7317.6|7331.1|7316.1|13
1729084740000|2024-10-16 13:19:00|7331.9|7316.9|7329.7|7314.7|7331.9|7316.9|7328.9|7313.9|17
1729084750000|2024-10-16 13:19:10|7330.2|7315.2|7331.4|7316.4|7331.4|7316.4|7329.6|7314.6|16
1729084760000|2024-10-16 13:19:20|7331.9|7316.9|7331.4|7316.4|7331.9|7316.9|7331.4|7316.4|5
1729084770000|2024-10-16 13:19:30|7332.1|7317.1|7333|7318|7333|7318|7332.1|7317.1|2
1729084780000|2024-10-16 13:19:40|7332.9|7317.9|7333.4|7318.4|7333.4|7318.4|7332.6|7317.6|4
1729084790000|2024-10-16 13:19:50|7333.5|7318.5|7335|7320|7335|7320|7333.5|7318.5|6
1729084800000|2024-10-16 13:20:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.4|7321.4|7
1729084810000|2024-10-16 13:20:10|7337|7322|7337|7322|7337|7322|7337|7322|2
1729084820000|2024-10-16 13:20:20|||||||||1
1729084830000|2024-10-16 13:20:30|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|1
1729084840000|2024-10-16 13:20:40|7336|7321|7335.4|7320.4|7336|7321|7335.4|7320.4|1
1729084850000|2024-10-16 13:20:50|7335.1|7320.1|7336|7321|7336|7321|7335.1|7320.1|1
1729084860000|2024-10-16 13:21:00|7335.5|7320.5|7336.5|7321.5|7336.6|7321.6|7335.5|7320.5|11
1729084870000|2024-10-16 13:21:10|7337|7322|7337.9|7322.9|7337.9|7322.9|7337|7322|7
1729084880000|2024-10-16 13:21:20|7336.7|7321.7|7336.9|7321.9|7337.4|7322.4|7336.4|7321.4|5
1729084890000|2024-10-16 13:21:30|7336.7|7321.7|7334.4|7319.4|7336.7|7321.7|7334.4|7319.4|6
1729084900000|2024-10-16 13:21:40|7334.5|7319.5|7334|7319|7335|7320|7334|7319|1
1729084910000|2024-10-16 13:21:50|||||||||1
1729084920000|2024-10-16 13:22:00|||||||||1
1729084940000|2024-10-16 13:22:20|||||||||1
1729084960000|2024-10-16 13:22:40|7332.8|7317.8|7332.6|7317.6|7332.9|7317.9|7332.4|7317.4|16
1729084970000|2024-10-16 13:22:50|7330.9|7315.9|7330.4|7315.4|7330.9|7315.9|7330.2|7315.2|0
1729084980000|2024-10-16 13:23:00|7330.9|7315.9|7331|7316|7332.4|7317.4|7330.9|7315.9|2
1729084990000|2024-10-16 13:23:10|7330.9|7315.9|7331|7316|7331.5|7316.5|7330.2|7315.2|4
1729085000000|2024-10-16 13:23:20|7330.9|7315.9|7331|7316|7331|7316|7330.9|7315.9|0
1729085010000|2024-10-16 13:23:30|7330.9|7315.9|7330.4|7315.4|7330.9|7315.9|7330.4|7315.4|5
1729085020000|2024-10-16 13:23:40|||||||||10
1729085030000|2024-10-16 13:23:50|7329.2|7314.2|7328.7|7313.7|7329.2|7314.2|7328.7|7313.7|1
1729085040000|2024-10-16 13:24:00|7327.6|7312.6|7329.1|7314.1|7329.1|7314.1|7327.2|7312.2|6
1729085050000|2024-10-16 13:24:10|7329.5|7314.5|7328.5|7313.5|7331|7316|7328.4|7313.4|13
1729085060000|2024-10-16 13:24:20|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328|7313|0
1729085070000|2024-10-16 13:24:30|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1729085080000|2024-10-16 13:24:40|7328|7313|7329|7314|7329.5|7314.5|7327.9|7312.9|2
1729085100000|2024-10-16 13:25:00|7330.5|7315.5|7328.9|7313.9|7330.5|7315.5|7328.7|7313.7|10
1729085110000|2024-10-16 13:25:10|7328.2|7313.2|7328.4|7313.4|7328.5|7313.5|7328.2|7313.2|3
1729085120000|2024-10-16 13:25:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|0
1729085130000|2024-10-16 13:25:30|7328|7313|7328|7313|7328|7313|7328|7313|0
1729085150000|2024-10-16 13:25:50|7328.1|7313.1|7328|7313|7329|7314|7327.5|7312.5|8
1729085170000|2024-10-16 13:26:10|7327.9|7312.9|7327.5|7312.5|7327.9|7312.9|7327.5|7312.5|0
1729085180000|2024-10-16 13:26:20|7328|7313|7328|7313|7328|7313|7328|7313|2
1729085190000|2024-10-16 13:26:30|7328.2|7313.2|7329.5|7314.5|7329.5|7314.5|7328.2|7313.2|4
1729085200000|2024-10-16 13:26:40|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|0
1729085210000|2024-10-16 13:26:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|2
1729085220000|2024-10-16 13:27:00|7325.4|7310.4|7326|7311|7326|7311|7325.4|7310.4|3
1729085230000|2024-10-16 13:27:10|7326.4|7311.4|7327.9|7312.9|7328.9|7313.9|7326|7311|8
1729085250000|2024-10-16 13:27:30|7326.9|7311.9|7326.9|7311.9|7327.4|7312.4|7326|7311|2
1729085260000|2024-10-16 13:27:40|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|5
1729085270000|2024-10-16 13:27:50|7322.5|7307.5|7320.9|7305.9|7322.5|7307.5|7320.9|7305.9|3
1729085280000|2024-10-16 13:28:00|7321.4|7306.4|7320.9|7305.9|7321.4|7306.4|7320.9|7305.9|1
1729085290000|2024-10-16 13:28:10|7318.5|7303.5|7321.5|7306.5|7321.5|7306.5|7318.5|7303.5|2
1729085310000|2024-10-16 13:28:30|7322|7307|7322.2|7307.2|7322.2|7307.2|7322|7307|0
1729085330000|2024-10-16 13:28:50|7322.7|7307.7|7323|7308|7323.6|7308.6|7322.7|7307.7|4
1729085340000|2024-10-16 13:29:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1729085370000|2024-10-16 13:29:30|7323.4|7308.4|7323.7|7308.7|7324.2|7309.2|7323.4|7308.4|2
1729085380000|2024-10-16 13:29:40|7324.1|7309.1|7323.7|7308.7|7324.1|7309.1|7323.7|7308.7|1
1729085390000|2024-10-16 13:29:50|7324.2|7309.2|7325.5|7310.5|7325.5|7310.5|7324.2|7309.2|4
1729085400000|2024-10-16 13:30:00|7325.4|7310.4|7322.6|7307.6|7326.3|7311.3|7322.3|7307.3|8
1729085410000|2024-10-16 13:30:10|7322.3|7307.3|7318.6|7303.6|7322.3|7307.3|7318.6|7303.6|4
1729085420000|2024-10-16 13:30:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|8
1729085430000|2024-10-16 13:30:30|7319.6|7304.6|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|6
1729085440000|2024-10-16 13:30:40|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7320.8|7305.8|3
1729085450000|2024-10-16 13:30:50|7322.3|7307.3|7322.8|7307.8|7322.8|7307.8|7322.3|7307.3|0
1729085460000|2024-10-16 13:31:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1729085470000|2024-10-16 13:31:10|7323.9|7308.9|7325.8|7310.8|7325.8|7310.8|7323.9|7308.9|3
1729085480000|2024-10-16 13:31:20|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|10
1729085490000|2024-10-16 13:31:30|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|2
1729085500000|2024-10-16 13:31:40|7329.3|7314.3|7331.1|7316.1|7331.5|7316.5|7329.3|7314.3|8
1729085510000|2024-10-16 13:31:50|7330.8|7315.8|7330.6|7315.6|7332.3|7317.3|7330.1|7315.1|23
1729085520000|2024-10-16 13:32:00|7330.8|7315.8|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|1
1729085530000|2024-10-16 13:32:10|||||||||1
1729085540000|2024-10-16 13:32:20|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|0
1729085550000|2024-10-16 13:32:30|7326.6|7311.6|7327.1|7312.1|7327.1|7312.1|7325.3|7310.3|9
1729085560000|2024-10-16 13:32:40|7328.4|7313.4|7328.5|7313.5|7328.9|7313.9|7328.4|7313.4|13
1729085570000|2024-10-16 13:32:50|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|1
1729085580000|2024-10-16 13:33:00|7328.9|7313.9|7329.4|7314.4|7331.4|7316.4|7328.9|7313.9|7
1729085590000|2024-10-16 13:33:10|||||||||2
1729085600000|2024-10-16 13:33:20|7329.5|7314.5|7329.9|7314.9|7330.4|7315.4|7329.4|7314.4|11
1729085610000|2024-10-16 13:33:30|7330.5|7315.5|7331|7316|7331|7316|7330.5|7315.5|3
1729085620000|2024-10-16 13:33:40|7329.9|7314.9|7329.4|7314.4|7329.9|7314.9|7329.4|7314.4|14
1729085630000|2024-10-16 13:33:50|7329.9|7314.9|7331|7316|7331|7316|7329.9|7314.9|4
1729085640000|2024-10-16 13:34:00|7329.8|7314.8|7331|7316|7331|7316|7329.4|7314.4|11
1729085650000|2024-10-16 13:34:10|7331.1|7316.1|7332|7317|7332|7317|7331.1|7316.1|3
1729085660000|2024-10-16 13:34:20|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|0
1729085670000|2024-10-16 13:34:30|||||||||4
1729085680000|2024-10-16 13:34:40|7332.9|7317.9|7334|7319|7334|7319|7332.9|7317.9|9
1729085690000|2024-10-16 13:34:50|7333.5|7318.5|7333.5|7318.5|7333.6|7318.6|7333|7318|4
1729085700000|2024-10-16 13:35:00|7333.4|7318.4|7331.8|7316.8|7333.4|7318.4|7331.8|7316.8|6
1729085710000|2024-10-16 13:35:10|7331.4|7316.4|7332|7317|7332|7317|7331.4|7316.4|3
1729085720000|2024-10-16 13:35:20|7332.9|7317.9|7334|7319|7334|7319|7332.9|7317.9|4
1729085730000|2024-10-16 13:35:30|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|2
1729085740000|2024-10-16 13:35:40|7335.9|7320.9|7336.4|7321.4|7336.4|7321.4|7335.9|7320.9|9
1729085750000|2024-10-16 13:35:50|7336|7321|7336|7321|7336|7321|7336|7321|6
1729085760000|2024-10-16 13:36:00|7335|7320|7333.5|7318.5|7335|7320|7332.9|7317.9|12
1729085770000|2024-10-16 13:36:10|7334|7319|7332.9|7317.9|7335|7320|7332.9|7317.9|12
1729085780000|2024-10-16 13:36:20|7332.4|7317.4|7332.5|7317.5|7332.5|7317.5|7331.9|7316.9|1
1729085800000|2024-10-16 13:36:40|7333|7318|7333|7318|7333|7318|7332.9|7317.9|10
1729085810000|2024-10-16 13:36:50|7330.9|7315.9|7330.4|7315.4|7330.9|7315.9|7329.9|7314.9|1
1729085820000|2024-10-16 13:37:00|7329.8|7314.8|7325.9|7310.9|7329.8|7314.8|7325.5|7310.5|5
1729085830000|2024-10-16 13:37:10|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|1
1729085840000|2024-10-16 13:37:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1729085850000|2024-10-16 13:37:30|7325.4|7310.4|7324.4|7309.4|7325.4|7310.4|7324.3|7309.3|2
1729085860000|2024-10-16 13:37:40|7324.5|7309.5|7321.9|7306.9|7324.9|7309.9|7321.9|7306.9|6
1729085870000|2024-10-16 13:37:50|7321.8|7306.8|7321.4|7306.4|7321.8|7306.8|7321.4|7306.4|1
1729085880000|2024-10-16 13:38:00|7321.5|7306.5|7322.4|7307.4|7322.4|7307.4|7321.4|7306.4|0
1729085890000|2024-10-16 13:38:10|7320.8|7305.8|7322.1|7307.1|7322.1|7307.1|7320.6|7305.6|23
1729085900000|2024-10-16 13:38:20|7320.5|7305.5|7320|7305|7320.5|7305.5|7319.6|7304.6|6
1729085910000|2024-10-16 13:38:30|7319.6|7304.6|7323.1|7308.1|7323.1|7308.1|7319.6|7304.6|5
1729085920000|2024-10-16 13:38:40|7322.1|7307.1|7320.1|7305.1|7323.1|7308.1|7320.1|7305.1|14
1729085930000|2024-10-16 13:38:50|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|1
1729085940000|2024-10-16 13:39:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|1
1729085950000|2024-10-16 13:39:10|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|4
1729085960000|2024-10-16 13:39:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|5
1729085970000|2024-10-16 13:39:30|||||||||2
1729085980000|2024-10-16 13:39:40|7319.6|7304.6|7320.3|7305.3|7320.3|7305.3|7319.6|7304.6|2
1729085990000|2024-10-16 13:39:50|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|5
1729086000000|2024-10-16 13:40:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|17
1729086010000|2024-10-16 13:40:10|7319.8|7304.8|7320.8|7305.8|7320.8|7305.8|7319.8|7304.8|2
1729086020000|2024-10-16 13:40:20|7321.3|7306.3|7323.3|7308.3|7323.3|7308.3|7321.3|7306.3|4
1729086030000|2024-10-16 13:40:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|6
1729086040000|2024-10-16 13:40:40|7323|7308|7321.4|7306.4|7323|7308|7320.6|7305.6|5
1729086050000|2024-10-16 13:40:50|7323.4|7308.4|7322.9|7307.9|7323.4|7308.4|7322.9|7307.9|3
1729086060000|2024-10-16 13:41:00|7322.5|7307.5|7322.9|7307.9|7322.9|7307.9|7322.4|7307.4|1
1729086070000|2024-10-16 13:41:10|7321.3|7306.3|7322.9|7307.9|7323.4|7308.4|7321.3|7306.3|6
1729086080000|2024-10-16 13:41:20|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|1
1729086100000|2024-10-16 13:41:40|7323.5|7308.5|7323.4|7308.4|7323.8|7308.8|7323.4|7308.4|7
1729086150000|2024-10-16 13:42:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|3
1729086160000|2024-10-16 13:42:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1729086170000|2024-10-16 13:42:50|7322.5|7307.5|7321.8|7306.8|7322.5|7307.5|7320.9|7305.9|1
1729086180000|2024-10-16 13:43:00|7322.3|7307.3|7322.8|7307.8|7322.8|7307.8|7322.3|7307.3|3
1729086190000|2024-10-16 13:43:10|7323.3|7308.3|7323.4|7308.4|7323.4|7308.4|7323.3|7308.3|1
1729086200000|2024-10-16 13:43:20|7322.3|7307.3|7321.3|7306.3|7322.3|7307.3|7321.3|7306.3|1
1729086210000|2024-10-16 13:43:30|7321|7306|7321.8|7306.8|7321.8|7306.8|7321|7306|0
1729086220000|2024-10-16 13:43:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1729086230000|2024-10-16 13:43:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1729086240000|2024-10-16 13:44:00|7320.6|7305.6|7318.8|7303.8|7320.6|7305.6|7318.7|7303.7|22
1729086250000|2024-10-16 13:44:10|7319.2|7304.2|7320.7|7305.7|7320.8|7305.8|7318|7303|18
1729086260000|2024-10-16 13:44:20|7320.2|7305.2|7320.8|7305.8|7320.8|7305.8|7320.2|7305.2|2
1729086270000|2024-10-16 13:44:30|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7317.9|7302.9|15
1729086280000|2024-10-16 13:44:40|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|7
1729086290000|2024-10-16 13:44:50|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|2
1729086300000|2024-10-16 13:45:00|7322.7|7307.7|7321.5|7306.5|7323.3|7308.3|7321.5|7306.5|6
1729086310000|2024-10-16 13:45:10|7320.7|7305.7|7319.8|7304.8|7320.7|7305.7|7319.8|7304.8|1
1729086320000|2024-10-16 13:45:20|7319.4|7304.4|7319.7|7304.7|7319.8|7304.8|7319.4|7304.4|3
1729086330000|2024-10-16 13:45:30|7319.3|7304.3|7319.3|7304.3|7320.2|7305.2|7319.2|7304.2|11
1729086340000|2024-10-16 13:45:40|7319.4|7304.4|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|0
1729086360000|2024-10-16 13:46:00|7320.2|7305.2|7323.4|7308.4|7323.4|7308.4|7320.2|7305.2|8
1729086370000|2024-10-16 13:46:10|7323.8|7308.8|7323.2|7308.2|7323.8|7308.8|7322.7|7307.7|7
1729086380000|2024-10-16 13:46:20|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|2
1729086410000|2024-10-16 13:46:50|7323.2|7308.2|7322.3|7307.3|7323.5|7308.5|7322.3|7307.3|14
1729086420000|2024-10-16 13:47:00|7322.4|7307.4|7323.2|7308.2|7323.2|7308.2|7322.4|7307.4|1
1729086430000|2024-10-16 13:47:10|7323.3|7308.3|7323.2|7308.2|7323.3|7308.3|7323.2|7308.2|4
1729086440000|2024-10-16 13:47:20|7323|7308|7322.7|7307.7|7323|7308|7322.7|7307.7|0
1729086450000|2024-10-16 13:47:30|||||||||1
1729086460000|2024-10-16 13:47:40|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|3
1729086470000|2024-10-16 13:47:50|7320.2|7305.2|7319.2|7304.2|7320.2|7305.2|7317.8|7302.8|26
1729086480000|2024-10-16 13:48:00|7319.9|7304.9|7320.2|7305.2|7320.2|7305.2|7319.9|7304.9|2
1729086500000|2024-10-16 13:48:20|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|10
1729086510000|2024-10-16 13:48:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|0
1729086520000|2024-10-16 13:48:40|7322.3|7307.3|7323.2|7308.2|7323.2|7308.2|7322.3|7307.3|3
1729086530000|2024-10-16 13:48:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1729086540000|2024-10-16 13:49:00|7325.3|7310.3|7326.4|7311.4|7326.4|7311.4|7325.3|7310.3|51
1729086550000|2024-10-16 13:49:10|7326.9|7311.9|7329.4|7314.4|7329.8|7314.8|7326.9|7311.9|39
1729086560000|2024-10-16 13:49:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|10
1729086570000|2024-10-16 13:49:30|||||||||4
1729086580000|2024-10-16 13:49:40|7331.6|7316.6|7332.5|7317.5|7332.5|7317.5|7331.6|7316.6|21
1729086590000|2024-10-16 13:49:50|7332|7317|7332.4|7317.4|7332.4|7317.4|7331.5|7316.5|24
1729086600000|2024-10-16 13:50:00|7332.3|7317.3|7332.9|7317.9|7332.9|7317.9|7332|7317|30
1729086610000|2024-10-16 13:50:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332|7317|9
1729086620000|2024-10-16 13:50:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|2
1729086630000|2024-10-16 13:50:30|7332.5|7317.5|7329.4|7314.4|7332.9|7317.9|7328|7313|13
1729086640000|2024-10-16 13:50:40|7328.9|7313.9|7331.5|7316.5|7331.5|7316.5|7328.9|7313.9|15
1729086650000|2024-10-16 13:50:50|7332.3|7317.3|7330.4|7315.4|7332.3|7317.3|7330.3|7315.3|12
1729086660000|2024-10-16 13:51:00|7330.9|7315.9|7330.4|7315.4|7331.9|7316.9|7330.4|7315.4|6
1729086670000|2024-10-16 13:51:10|7330.5|7315.5|7331.4|7316.4|7331.4|7316.4|7330.4|7315.4|3
1729086680000|2024-10-16 13:51:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|3
1729086690000|2024-10-16 13:51:30|7333.6|7318.6|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|8
1729086700000|2024-10-16 13:51:40|7334.4|7319.4|7334|7319|7334.5|7319.5|7334|7319|16
1729086710000|2024-10-16 13:51:50|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|2
1729086720000|2024-10-16 13:52:00|7334|7319|7335.2|7320.2|7335.4|7320.4|7334|7319|18
1729086730000|2024-10-16 13:52:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1729086740000|2024-10-16 13:52:20|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.9|7319.9|14
1729086750000|2024-10-16 13:52:30|7335|7320|7334|7319|7335|7320|7333.9|7318.9|44
1729086760000|2024-10-16 13:52:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1729086770000|2024-10-16 13:52:50|7334|7319|7333.6|7318.6|7334|7319|7333.6|7318.6|6
1729086780000|2024-10-16 13:53:00|7333.7|7318.7|7335.2|7320.2|7335.2|7320.2|7333.7|7318.7|112
1729086790000|2024-10-16 13:53:10|7335.4|7320.4|7338.6|7323.6|7338.7|7323.7|7335.4|7320.4|22
1729086800000|2024-10-16 13:53:20|7339.6|7324.6|7340.1|7325.1|7340.6|7325.6|7339.6|7324.6|3
1729086810000|2024-10-16 13:53:30|7340.5|7325.5|7341|7326|7341|7326|7340.5|7325.5|11
1729086820000|2024-10-16 13:53:40|7340.6|7325.6|7339.5|7324.5|7341|7326|7339.5|7324.5|10
1729086830000|2024-10-16 13:53:50|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|1
1729086840000|2024-10-16 13:54:00|7340.2|7325.2|7340.6|7325.6|7340.6|7325.6|7340.2|7325.2|4
1729086870000|2024-10-16 13:54:30|7341|7326|7346.1|7331.1|7346.6|7331.6|7341|7326|62
1729086880000|2024-10-16 13:54:40|7346.6|7331.6|7349.6|7334.6|7349.6|7334.6|7346.6|7331.6|5
1729086890000|2024-10-16 13:54:50|7350.3|7335.3|7351.2|7336.2|7351.2|7336.2|7350.3|7335.3|15
1729086900000|2024-10-16 13:55:00|7350.8|7335.8|7350.6|7335.6|7350.8|7335.8|7349.6|7334.6|25
1729086910000|2024-10-16 13:55:10|7350.7|7335.7|7350.7|7335.7|7351.2|7336.2|7350.4|7335.4|29
1729086920000|2024-10-16 13:55:20|7350.8|7335.8|7349.1|7334.1|7351.2|7336.2|7349.1|7334.1|5
1729086930000|2024-10-16 13:55:30|7349.2|7334.2|7350.1|7335.1|7350.1|7335.1|7349.1|7334.1|0
1729086940000|2024-10-16 13:55:40|||||||||2
1729086960000|2024-10-16 13:56:00|7350.4|7335.4|7351.8|7336.8|7351.8|7336.8|7350.4|7335.4|91
1729086970000|2024-10-16 13:56:10|7351.4|7336.4|7350.3|7335.3|7351.8|7336.8|7350.3|7335.3|10
1729086980000|2024-10-16 13:56:20|7349.2|7334.2|7349.1|7334.1|7349.2|7334.2|7349.1|7334.1|8
1729086990000|2024-10-16 13:56:30|7348.7|7333.7|7348.3|7333.3|7349.3|7334.3|7347.8|7332.8|4
1729087000000|2024-10-16 13:56:40|7348.8|7333.8|7348.3|7333.3|7348.8|7333.8|7348.3|7333.3|2
1729087010000|2024-10-16 13:56:50|7348.2|7333.2|7347.2|7332.2|7348.2|7333.2|7347.2|7332.2|4
1729087020000|2024-10-16 13:57:00|7346.8|7331.8|7350.4|7335.4|7350.4|7335.4|7346.8|7331.8|12
1729087030000|2024-10-16 13:57:10|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|8
1729087040000|2024-10-16 13:57:20|7349.4|7334.4|7351.1|7336.1|7351.1|7336.1|7348.8|7333.8|9
1729087050000|2024-10-16 13:57:30|7350.7|7335.7|7351.1|7336.1|7351.1|7336.1|7350.4|7335.4|11
1729087060000|2024-10-16 13:57:40|||||||||14
1729087070000|2024-10-16 13:57:50|7350.7|7335.7|7347.9|7332.9|7350.7|7335.7|7347.9|7332.9|19
1729087080000|2024-10-16 13:58:00|7347.7|7332.7|7350.2|7335.2|7350.6|7335.6|7347.7|7332.7|8
1729087090000|2024-10-16 13:58:10|7349.8|7334.8|7348.4|7333.4|7349.8|7334.8|7348.4|7333.4|4
1729087100000|2024-10-16 13:58:20|7348.1|7333.1|7346.7|7331.7|7348.1|7333.1|7346.2|7331.2|31
1729087120000|2024-10-16 13:58:40|7346.3|7331.3|7348.7|7333.7|7350.3|7335.3|7346.3|7331.3|20
1729087130000|2024-10-16 13:58:50|7348.4|7333.4|7349.2|7334.2|7350.2|7335.2|7348.4|7333.4|1
1729087140000|2024-10-16 13:59:00|7349.7|7334.7|7350.8|7335.8|7351.2|7336.2|7349.7|7334.7|2
1729087150000|2024-10-16 13:59:10|7351.2|7336.2|7349.7|7334.7|7351.8|7336.8|7349.7|7334.7|9
1729087160000|2024-10-16 13:59:20|7350.1|7335.1|7347.5|7332.5|7350.1|7335.1|7347.5|7332.5|18
1729087170000|2024-10-16 13:59:30|7348|7333|7348|7333|7348.1|7333.1|7348|7333|7
1729087180000|2024-10-16 13:59:40|7348.1|7333.1|7346|7331|7349|7334|7346|7331|10
1729087190000|2024-10-16 13:59:50|7345.4|7330.4|7344.5|7329.5|7345.5|7330.5|7344.5|7329.5|7
1729087200000|2024-10-16 14:00:00|7344.6|7329.6|7347.5|7332.5|7347.5|7332.5|7344.6|7329.6|5
1729087210000|2024-10-16 14:00:10|7348|7333|7348|7333|7348|7333|7348|7333|3
1729087220000|2024-10-16 14:00:20|||||||||10
1729087230000|2024-10-16 14:00:30|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|4
1729087240000|2024-10-16 14:00:40|7347.5|7332.5|7350.6|7335.6|7350.6|7335.6|7347.5|7332.5|17
1729087250000|2024-10-16 14:00:50|7348.6|7333.6|7348.6|7333.6|7349.1|7334.1|7348.6|7333.6|8
1729087260000|2024-10-16 14:01:00|7349|7334|7350.6|7335.6|7351.1|7336.1|7349|7334|4
1729087270000|2024-10-16 14:01:10|7351.1|7336.1|7351.1|7336.1|7351.6|7336.6|7351.1|7336.1|4
1729087290000|2024-10-16 14:01:30|7351.5|7336.5|7353|7338|7353|7338|7351.5|7336.5|18
1729087300000|2024-10-16 14:01:40|7356|7341|7360.1|7345.1|7360.1|7345.1|7355.6|7340.6|33
1729087310000|2024-10-16 14:01:50|7360.6|7345.6|7361.1|7346.1|7361.1|7346.1|7360.1|7345.1|4
1729087320000|2024-10-16 14:02:00|7361.5|7346.5|7360.1|7345.1|7361.5|7346.5|7360.1|7345.1|24
1729087330000|2024-10-16 14:02:10|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1729087340000|2024-10-16 14:02:20|7360.2|7345.2|7358.7|7343.7|7360.2|7345.2|7358.7|7343.7|9
1729087360000|2024-10-16 14:02:40|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|0
1729087370000|2024-10-16 14:02:50|7358.2|7343.2|7357.7|7342.7|7358.2|7343.2|7357.7|7342.7|7
1729087380000|2024-10-16 14:03:00|7357.3|7342.3|7355.3|7340.3|7357.3|7342.3|7355.1|7340.1|1
1729087390000|2024-10-16 14:03:10|7355.7|7340.7|7358.3|7343.3|7358.5|7343.5|7355.7|7340.7|8
1729087400000|2024-10-16 14:03:20|7354.3|7339.3|7354.7|7339.7|7354.8|7339.8|7354.3|7339.3|19
1729087410000|2024-10-16 14:03:30|7354.3|7339.3|7355.3|7340.3|7356.8|7341.8|7354.3|7339.3|6
1729087420000|2024-10-16 14:03:40|7353.6|7338.6|7352.4|7337.4|7353.6|7338.6|7352.1|7337.1|49
1729087430000|2024-10-16 14:03:50|7352.8|7337.8|7353.3|7338.3|7353.3|7338.3|7352.8|7337.8|2
1729087440000|2024-10-16 14:04:00|7354.3|7339.3|7353.9|7338.9|7355.9|7340.9|7353.9|7338.9|8
1729087450000|2024-10-16 14:04:10|7353.5|7338.5|7352.8|7337.8|7353.5|7338.5|7351.8|7336.8|18
1729087460000|2024-10-16 14:04:20|7353.4|7338.4|7352.9|7337.9|7353.4|7338.4|7352.9|7337.9|13
1729087470000|2024-10-16 14:04:30|7353.3|7338.3|7353.7|7338.7|7353.7|7338.7|7353.2|7338.2|15
1729087480000|2024-10-16 14:04:40|7353.8|7338.8|7354.7|7339.7|7354.7|7339.7|7353.8|7338.8|1
1729087490000|2024-10-16 14:04:50|7355.1|7340.1|7354.1|7339.1|7355.1|7340.1|7354.1|7339.1|10
1729087500000|2024-10-16 14:05:00|7354.6|7339.6|7352.3|7337.3|7354.6|7339.6|7352.1|7337.1|34
1729087510000|2024-10-16 14:05:10|7351.8|7336.8|7349.8|7334.8|7352.3|7337.3|7349.5|7334.5|8
1729087520000|2024-10-16 14:05:20|7348.3|7333.3|7348.3|7333.3|7348.8|7333.8|7347.3|7332.3|11
1729087530000|2024-10-16 14:05:30|7348.2|7333.2|7348.3|7333.3|7348.3|7333.3|7346.3|7331.3|9
1729087540000|2024-10-16 14:05:40|7348.8|7333.8|7347.8|7332.8|7349.3|7334.3|7347.7|7332.7|3
1729087550000|2024-10-16 14:05:50|7347.6|7332.6|7347.1|7332.1|7347.7|7332.7|7347.1|7332.1|28
1729087560000|2024-10-16 14:06:00|7347|7332|7344.9|7329.9|7347|7332|7344.1|7329.1|18
1729087570000|2024-10-16 14:06:10|7343.5|7328.5|7343.6|7328.6|7344.2|7329.2|7343.5|7328.5|65
1729087580000|2024-10-16 14:06:20|7344.6|7329.6|7343.2|7328.2|7345.7|7330.7|7343.2|7328.2|34
1729087590000|2024-10-16 14:06:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|2
1729087600000|2024-10-16 14:06:40|7342.3|7327.3|7339.7|7324.7|7342.3|7327.3|7339.3|7324.3|4
1729087610000|2024-10-16 14:06:50|7339.2|7324.2|7339|7324|7339.2|7324.2|7338.8|7323.8|0
1729087620000|2024-10-16 14:07:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|0
1729087630000|2024-10-16 14:07:10|7338.3|7323.3|7339.5|7324.5|7339.8|7324.8|7338|7323|15
1729087640000|2024-10-16 14:07:20|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|2
1729087650000|2024-10-16 14:07:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.2|7323.2|0
1729087660000|2024-10-16 14:07:40|7338.6|7323.6|7336|7321|7338.7|7323.7|7336|7321|24
1729087670000|2024-10-16 14:07:50|7335.8|7320.8|7336.1|7321.1|7336.6|7321.6|7335.8|7320.8|0
1729087700000|2024-10-16 14:08:20|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|2
1729087720000|2024-10-16 14:08:40|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|3
1729087740000|2024-10-16 14:09:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|5
1729087750000|2024-10-16 14:09:10|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1729087760000|2024-10-16 14:09:20|7337.7|7322.7|7337.2|7322.2|7337.7|7322.7|7337.2|7322.2|11
1729087770000|2024-10-16 14:09:30|7337.3|7322.3|7337.7|7322.7|7337.7|7322.7|7337.3|7322.3|0
1729087780000|2024-10-16 14:09:40|7338.8|7323.8|7343.7|7328.7|7343.7|7328.7|7338.8|7323.8|12
1729087790000|2024-10-16 14:09:50|7342.3|7327.3|7343.7|7328.7|7343.7|7328.7|7342.3|7327.3|15
1729087800000|2024-10-16 14:10:00|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|3
1729087810000|2024-10-16 14:10:10|||||||||3
1729087820000|2024-10-16 14:10:20|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|2
1729087830000|2024-10-16 14:10:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|15
1729087840000|2024-10-16 14:10:40|7342.9|7327.9|7343.8|7328.8|7343.8|7328.8|7342.9|7327.9|0
1729087860000|2024-10-16 14:11:00|7344.2|7329.2|7345.3|7330.3|7345.8|7330.8|7344.2|7329.2|11
1729087870000|2024-10-16 14:11:10|7345.8|7330.8|7345.9|7330.9|7346.3|7331.3|7345.8|7330.8|3
1729087880000|2024-10-16 14:11:20|||||||||3
1729087890000|2024-10-16 14:11:30|7345.8|7330.8|7345.9|7330.9|7345.9|7330.9|7345.8|7330.8|3
1729087900000|2024-10-16 14:11:40|7346.4|7331.4|7347.3|7332.3|7347.3|7332.3|7346.4|7331.4|3
1729087910000|2024-10-16 14:11:50|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|7346.9|7331.9|4
1729087930000|2024-10-16 14:12:10|7347.3|7332.3|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|2
1729087940000|2024-10-16 14:12:20|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|1
1729087950000|2024-10-16 14:12:30|7348.4|7333.4|7348.8|7333.8|7348.8|7333.8|7348.4|7333.4|0
1729087960000|2024-10-16 14:12:40|7347.8|7332.8|7348.3|7333.3|7348.3|7333.3|7347.8|7332.8|5
1729087970000|2024-10-16 14:12:50|7346.8|7331.8|7346.4|7331.4|7346.9|7331.9|7346.3|7331.3|16
1729087980000|2024-10-16 14:13:00|7346.8|7331.8|7343.3|7328.3|7347.3|7332.3|7343.3|7328.3|7
1729087990000|2024-10-16 14:13:10|7341.7|7326.7|7339.7|7324.7|7341.7|7326.7|7339.7|7324.7|3
1729088000000|2024-10-16 14:13:20|7339.2|7324.2|7337.1|7322.1|7339.2|7324.2|7335.8|7320.8|24
1729088010000|2024-10-16 14:13:30|7336.7|7321.7|7334.6|7319.6|7336.7|7321.7|7334.6|7319.6|12
1729088020000|2024-10-16 14:13:40|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7332.7|7317.7|5
1729088030000|2024-10-16 14:13:50|7332.7|7317.7|7333.5|7318.5|7333.8|7318.8|7332.1|7317.1|23
1729088040000|2024-10-16 14:14:00|7333.8|7318.8|7332.3|7317.3|7333.8|7318.8|7332.3|7317.3|6
1729088050000|2024-10-16 14:14:10|7331.8|7316.8|7329.3|7314.3|7331.8|7316.8|7329.3|7314.3|3
1729088060000|2024-10-16 14:14:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1729088070000|2024-10-16 14:14:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|20
1729088080000|2024-10-16 14:14:40|7325.6|7310.6|7327.6|7312.6|7328.1|7313.1|7325.6|7310.6|15
1729088090000|2024-10-16 14:14:50|7327.2|7312.2|7328.3|7313.3|7328.3|7313.3|7326.8|7311.8|7
1729088100000|2024-10-16 14:15:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|2
1729088110000|2024-10-16 14:15:10|7327.8|7312.8|7328.8|7313.8|7328.8|7313.8|7327.8|7312.8|2
1729088120000|2024-10-16 14:15:20|7327.8|7312.8|7326.8|7311.8|7327.8|7312.8|7326.8|7311.8|8
1729088130000|2024-10-16 14:15:30|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.6|7312.6|1
1729088140000|2024-10-16 14:15:40|7327.3|7312.3|7328.3|7313.3|7328.3|7313.3|7327.3|7312.3|3
1729088150000|2024-10-16 14:15:50|7329.3|7314.3|7330.8|7315.8|7332.3|7317.3|7329.3|7314.3|9
1729088160000|2024-10-16 14:16:00|7330.1|7315.1|7327.8|7312.8|7330.8|7315.8|7327.3|7312.3|23
1729088170000|2024-10-16 14:16:10|7327.9|7312.9|7325.4|7310.4|7327.9|7312.9|7325.4|7310.4|8
1729088180000|2024-10-16 14:16:20|7325.2|7310.2|7325|7310|7325.2|7310.2|7325|7310|0
1729088190000|2024-10-16 14:16:30|7325.4|7310.4|7324.9|7309.9|7325.9|7310.9|7324.9|7309.9|1
1729088200000|2024-10-16 14:16:40|||||||||1
1729088210000|2024-10-16 14:16:50|7324.4|7309.4|7327|7312|7327|7312|7323.4|7308.4|15
1729088220000|2024-10-16 14:17:00|7327.4|7312.4|7329.9|7314.9|7329.9|7314.9|7327.4|7312.4|3
1729088230000|2024-10-16 14:17:10|7329.4|7314.4|7329.9|7314.9|7329.9|7314.9|7329.4|7314.4|2
1729088240000|2024-10-16 14:17:20|7329.7|7314.7|7329.4|7314.4|7329.7|7314.7|7329.4|7314.4|0
1729088250000|2024-10-16 14:17:30|7329.6|7314.6|7330.9|7315.9|7330.9|7315.9|7329.6|7314.6|4
1729088260000|2024-10-16 14:17:40|7331.4|7316.4|7331.9|7316.9|7331.9|7316.9|7331.4|7316.4|2
1729088270000|2024-10-16 14:17:50|7332|7317|7331.4|7316.4|7332|7317|7331.4|7316.4|12
1729088280000|2024-10-16 14:18:00|7329.9|7314.9|7330.9|7315.9|7330.9|7315.9|7329.4|7314.4|0
1729088290000|2024-10-16 14:18:10|7330.6|7315.6|7331.4|7316.4|7331.4|7316.4|7330.6|7315.6|2
1729088300000|2024-10-16 14:18:20|7331.5|7316.5|7331.9|7316.9|7331.9|7316.9|7331.5|7316.5|0
1729088310000|2024-10-16 14:18:30|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7330.9|7315.9|3
1729088320000|2024-10-16 14:18:40|||||||||1
1729088330000|2024-10-16 14:18:50|7331.5|7316.5|7330.9|7315.9|7331.5|7316.5|7330.9|7315.9|9
1729088340000|2024-10-16 14:19:00|7329.3|7314.3|7327.9|7312.9|7329.3|7314.3|7327.9|7312.9|6
1729088350000|2024-10-16 14:19:10|7328.2|7313.2|7327|7312|7328.2|7313.2|7327|7312|4
1729088360000|2024-10-16 14:19:20|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1729088370000|2024-10-16 14:19:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1729088380000|2024-10-16 14:19:40|7325.4|7310.4|7327.9|7312.9|7327.9|7312.9|7323.9|7308.9|11
1729088390000|2024-10-16 14:19:50|7329.4|7314.4|7330.4|7315.4|7330.4|7315.4|7329.4|7314.4|4
1729088400000|2024-10-16 14:20:00|7329.9|7314.9|7330.5|7315.5|7330.5|7315.5|7329.9|7314.9|11
1729088410000|2024-10-16 14:20:10|7331|7316|7331|7316|7331|7316|7330.5|7315.5|0
1729088420000|2024-10-16 14:20:20|||||||||1
1729088430000|2024-10-16 14:20:30|7330.6|7315.6|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|22
1729088440000|2024-10-16 14:20:40|7330.7|7315.7|7329|7314|7330.7|7315.7|7328.6|7313.6|22
1729088450000|2024-10-16 14:20:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1729088460000|2024-10-16 14:21:00|7330.2|7315.2|7326.6|7311.6|7331.1|7316.1|7326.6|7311.6|9
1729088470000|2024-10-16 14:21:10|7326.2|7311.2|7326.7|7311.7|7327.1|7312.1|7326.2|7311.2|1
1729088490000|2024-10-16 14:21:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729088500000|2024-10-16 14:21:40|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|0
1729088510000|2024-10-16 14:21:50|7326.6|7311.6|7326.2|7311.2|7326.6|7311.6|7326.2|7311.2|12
1729088530000|2024-10-16 14:22:10|7326.1|7311.1|7325|7310|7326.2|7311.2|7324.6|7309.6|24
1729088540000|2024-10-16 14:22:20|7324|7309|7324|7309|7324|7309|7324|7309|2
1729088550000|2024-10-16 14:22:30|7323|7308|7322|7307|7323|7308|7322|7307|1
1729088560000|2024-10-16 14:22:40|7322.1|7307.1|7324|7309|7324|7309|7321.5|7306.5|2
1729088570000|2024-10-16 14:22:50|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1729088600000|2024-10-16 14:23:20|7323.7|7308.7|7323.1|7308.1|7323.7|7308.7|7323.1|7308.1|4
1729088610000|2024-10-16 14:23:30|7323|7308|7322.1|7307.1|7323|7308|7322.1|7307.1|0
1729088620000|2024-10-16 14:23:40|7321.3|7306.3|7321.1|7306.1|7321.3|7306.3|7321.1|7306.1|1
1729088630000|2024-10-16 14:23:50|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|5
1729088640000|2024-10-16 14:24:00|||||||||2
1729088650000|2024-10-16 14:24:10|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|10
1729088670000|2024-10-16 14:24:30|7324.1|7309.1|7325.1|7310.1|7325.1|7310.1|7324.1|7309.1|7
1729088680000|2024-10-16 14:24:40|||||||||1
1729088700000|2024-10-16 14:25:00|7325.9|7310.9|7325.5|7310.5|7326.7|7311.7|7325.5|7310.5|7
1729088710000|2024-10-16 14:25:10|7324.7|7309.7|7320.7|7305.7|7324.7|7309.7|7319.7|7304.7|11
1729088720000|2024-10-16 14:25:20|7321.2|7306.2|7323.7|7308.7|7323.7|7308.7|7320.8|7305.8|3
1729088730000|2024-10-16 14:25:30|7323.1|7308.1|7322.6|7307.6|7323.1|7308.1|7321.6|7306.6|2
1729088740000|2024-10-16 14:25:40|7322.7|7307.7|7323.1|7308.1|7323.1|7308.1|7322.7|7307.7|0
1729088750000|2024-10-16 14:25:50|7323.6|7308.6|7323.6|7308.6|7324.1|7309.1|7323.6|7308.6|0
1729088760000|2024-10-16 14:26:00|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7322.8|7307.8|2
1729088770000|2024-10-16 14:26:10|7324|7309|7324.6|7309.6|7325.1|7310.1|7324|7309|1
1729088790000|2024-10-16 14:26:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1729088800000|2024-10-16 14:26:40|7323.7|7308.7|7323.7|7308.7|7324.1|7309.1|7323.7|7308.7|1
1729088820000|2024-10-16 14:27:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1729088840000|2024-10-16 14:27:20|7324|7309|7323.6|7308.6|7324|7309|7323.6|7308.6|0
1729088850000|2024-10-16 14:27:30|7324.1|7309.1|7325.2|7310.2|7325.6|7310.6|7324.1|7309.1|7
1729088870000|2024-10-16 14:27:50|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|2
1729088880000|2024-10-16 14:28:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1729088890000|2024-10-16 14:28:10|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|2
1729088900000|2024-10-16 14:28:20|7325.3|7310.3|7322.6|7307.6|7325.3|7310.3|7322.6|7307.6|7
1729088910000|2024-10-16 14:28:30|7323|7308|7324.5|7309.5|7325.4|7310.4|7323|7308|15
1729088920000|2024-10-16 14:28:40|7324.1|7309.1|7324.5|7309.5|7324.5|7309.5|7324.1|7309.1|2
1729088930000|2024-10-16 14:28:50|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7323.1|7308.1|3
1729088940000|2024-10-16 14:29:00|||||||||3
1729088950000|2024-10-16 14:29:10|7321.9|7306.9|7322.4|7307.4|7322.4|7307.4|7321.9|7306.9|4
1729088960000|2024-10-16 14:29:20|7322.9|7307.9|7320.8|7305.8|7322.9|7307.9|7320.3|7305.3|7
1729088970000|2024-10-16 14:29:30|7320.6|7305.6|7319.3|7304.3|7320.6|7305.6|7319.3|7304.3|2
1729088980000|2024-10-16 14:29:40|7318.8|7303.8|7319.4|7304.4|7319.9|7304.9|7318.8|7303.8|1
1729088990000|2024-10-16 14:29:50|7319.9|7304.9|7320.5|7305.5|7320.5|7305.5|7319.9|7304.9|0
1729089000000|2024-10-16 14:30:00|7320.9|7305.9|7320.5|7305.5|7320.9|7305.9|7319.7|7304.7|8
1729089010000|2024-10-16 14:30:10|7320.6|7305.6|7322.9|7307.9|7322.9|7307.9|7320.6|7305.6|7
1729089020000|2024-10-16 14:30:20|7323.3|7308.3|7324.5|7309.5|7324.5|7309.5|7323.3|7308.3|5
1729089030000|2024-10-16 14:30:30|7324.8|7309.8|7324|7309|7324.9|7309.9|7323.9|7308.9|7
1729089040000|2024-10-16 14:30:40|7324.4|7309.4|7323.9|7308.9|7324.4|7309.4|7323.9|7308.9|1
1729089060000|2024-10-16 14:31:00|7325.4|7310.4|7325.9|7310.9|7325.9|7310.9|7325.4|7310.4|12
1729089070000|2024-10-16 14:31:10|||||||||1
1729089080000|2024-10-16 14:31:20|7324.4|7309.4|7325|7310|7325|7310|7324.4|7309.4|3
1729089090000|2024-10-16 14:31:30|7324.9|7309.9|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|3
1729089100000|2024-10-16 14:31:40|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1729089110000|2024-10-16 14:31:50|7324.6|7309.6|7322.9|7307.9|7325|7310|7322.9|7307.9|8
1729089120000|2024-10-16 14:32:00|7323.4|7308.4|7323.3|7308.3|7323.4|7308.4|7323.3|7308.3|5
1729089130000|2024-10-16 14:32:10|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|2
1729089140000|2024-10-16 14:32:20|7323.3|7308.3|7325|7310|7325.4|7310.4|7323.3|7308.3|7
1729089160000|2024-10-16 14:32:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|2
1729089170000|2024-10-16 14:32:50|7325.5|7310.5|7325.1|7310.1|7325.5|7310.5|7325.1|7310.1|1
1729089180000|2024-10-16 14:33:00|7322.5|7307.5|7320.1|7305.1|7322.5|7307.5|7320|7305|4
1729089190000|2024-10-16 14:33:10|7321.6|7306.6|7322.5|7307.5|7322.5|7307.5|7321.6|7306.6|1
1729089210000|2024-10-16 14:33:30|7322.1|7307.1|7321.1|7306.1|7322.1|7307.1|7320.2|7305.2|9
1729089220000|2024-10-16 14:33:40|7321.6|7306.6|7322.6|7307.6|7322.6|7307.6|7321.6|7306.6|1
1729089230000|2024-10-16 14:33:50|7323.6|7308.6|7324.1|7309.1|7324.1|7309.1|7323.6|7308.6|3
1729089240000|2024-10-16 14:34:00|7323.7|7308.7|7320.7|7305.7|7323.7|7308.7|7320.7|7305.7|9
1729089250000|2024-10-16 14:34:10|7320.5|7305.5|7318.5|7303.5|7320.5|7305.5|7318.5|7303.5|5
1729089260000|2024-10-16 14:34:20|7318.7|7303.7|7320.1|7305.1|7320.2|7305.2|7318.7|7303.7|8
1729089270000|2024-10-16 14:34:30|7320|7305|7318.6|7303.6|7320|7305|7318.6|7303.6|3
1729089280000|2024-10-16 14:34:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1729089290000|2024-10-16 14:34:50|7318.1|7303.1|7318|7303|7318.1|7303.1|7318|7303|1
1729089300000|2024-10-16 14:35:00|7319.1|7304.1|7319.2|7304.2|7319.2|7304.2|7318.6|7303.6|2
1729089310000|2024-10-16 14:35:10|7318.6|7303.6|7318.1|7303.1|7318.6|7303.6|7318|7303|7
1729089320000|2024-10-16 14:35:20|7319|7304|7319|7304|7319|7304|7319|7304|0
1729089330000|2024-10-16 14:35:30|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|10
1729089340000|2024-10-16 14:35:40|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1729089350000|2024-10-16 14:35:50|||||||||1
1729089360000|2024-10-16 14:36:00|7319.6|7304.6|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|2
1729089370000|2024-10-16 14:36:10|7319.4|7304.4|7319.9|7304.9|7319.9|7304.9|7319.4|7304.4|0
1729089380000|2024-10-16 14:36:20|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|0
1729089390000|2024-10-16 14:36:30|7319.3|7304.3|7318.9|7303.9|7319.3|7304.3|7318.9|7303.9|7
1729089400000|2024-10-16 14:36:40|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|0
1729089420000|2024-10-16 14:37:00|7319.4|7304.4|7318.9|7303.9|7320.9|7305.9|7318.9|7303.9|9
1729089430000|2024-10-16 14:37:10|7318.4|7303.4|7318.4|7303.4|7320|7305|7318.4|7303.4|8
1729089440000|2024-10-16 14:37:20|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|3
1729089450000|2024-10-16 14:37:30|7318.9|7303.9|7318.3|7303.3|7318.9|7303.9|7318.3|7303.3|2
1729089480000|2024-10-16 14:38:00|||||||||1
1729089490000|2024-10-16 14:38:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|2
1729089500000|2024-10-16 14:38:20|7319.1|7304.1|7318.4|7303.4|7319.5|7304.5|7318.3|7303.3|2
1729089530000|2024-10-16 14:38:50|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|2
1729089540000|2024-10-16 14:39:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|1
1729089550000|2024-10-16 14:39:10|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1729089560000|2024-10-16 14:39:20|||||||||1
1729089590000|2024-10-16 14:39:50|7318.4|7303.4|7318.9|7303.9|7318.9|7303.9|7318.4|7303.4|4
1729089600000|2024-10-16 14:40:00|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|0
1729089610000|2024-10-16 14:40:10|7318.9|7303.9|7319.4|7304.4|7319.4|7304.4|7318.9|7303.9|3
1729089620000|2024-10-16 14:40:20|7318.6|7303.6|7315.5|7300.5|7318.6|7303.6|7315.5|7300.5|20
1729089630000|2024-10-16 14:40:30|7315.9|7300.9|7314.9|7299.9|7315.9|7300.9|7314.9|7299.9|0
1729089650000|2024-10-16 14:40:50|7315.9|7300.9|7313|7298|7315.9|7300.9|7313|7298|16
1729089660000|2024-10-16 14:41:00|7310.7|7295.7|7311.4|7296.4|7311.9|7296.9|7310.2|7295.2|12
1729089670000|2024-10-16 14:41:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1729089680000|2024-10-16 14:41:20|7311.9|7296.9|7313|7298|7313|7298|7311.9|7296.9|4
1729089700000|2024-10-16 14:41:40|7313.9|7298.9|7313.8|7298.8|7314.4|7299.4|7313.8|7298.8|4
1729089710000|2024-10-16 14:41:50|7313.9|7298.9|7315.3|7300.3|7315.3|7300.3|7313.9|7298.9|3
1729089720000|2024-10-16 14:42:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|2
1729089730000|2024-10-16 14:42:10|||||||||1
1729089750000|2024-10-16 14:42:30|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|1
1729089760000|2024-10-16 14:42:40|7317.5|7302.5|7318.4|7303.4|7318.4|7303.4|7317.5|7302.5|0
1729089770000|2024-10-16 14:42:50|7319.9|7304.9|7320.5|7305.5|7320.5|7305.5|7319.4|7304.4|6
1729089780000|2024-10-16 14:43:00|7320.9|7305.9|7321.3|7306.3|7321.4|7306.4|7320.9|7305.9|1
1729089790000|2024-10-16 14:43:10|7320.9|7305.9|7318.5|7303.5|7320.9|7305.9|7318.5|7303.5|9
1729089800000|2024-10-16 14:43:20|7318.4|7303.4|7318.5|7303.5|7318.5|7303.5|7318.4|7303.4|0
1729089810000|2024-10-16 14:43:30|7318.7|7303.7|7319.9|7304.9|7320|7305|7318.7|7303.7|1
1729089820000|2024-10-16 14:43:40|||||||||4
1729089830000|2024-10-16 14:43:50|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1729089840000|2024-10-16 14:44:00|7317|7302|7315.1|7300.1|7317|7302|7315.1|7300.1|1
1729089850000|2024-10-16 14:44:10|7315.4|7300.4|7316.1|7301.1|7316.1|7301.1|7314.6|7299.6|4
1729089860000|2024-10-16 14:44:20|7316.6|7301.6|7316.6|7301.6|7317.2|7302.2|7316.6|7301.6|2
1729089870000|2024-10-16 14:44:30|7316.1|7301.1|7317.1|7302.1|7317.1|7302.1|7316.1|7301.1|3
1729089880000|2024-10-16 14:44:40|7317|7302|7317|7302|7317|7302|7317|7302|6
1729089890000|2024-10-16 14:44:50|7316.5|7301.5|7316.1|7301.1|7316.5|7301.5|7315.2|7300.2|1
1729089900000|2024-10-16 14:45:00|7316.3|7301.3|7316.6|7301.6|7317.2|7302.2|7316.3|7301.3|3
1729089910000|2024-10-16 14:45:10|7315.8|7300.8|7316.6|7301.6|7317.1|7302.1|7315.7|7300.7|6
1729089920000|2024-10-16 14:45:20|7316.5|7301.5|7316.6|7301.6|7316.6|7301.6|7316.1|7301.1|0
1729089930000|2024-10-16 14:45:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|1
1729089940000|2024-10-16 14:45:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729089950000|2024-10-16 14:45:50|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7316.7|7301.7|1
1729089960000|2024-10-16 14:46:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1729089970000|2024-10-16 14:46:10|7319.6|7304.6|7320.1|7305.1|7320.1|7305.1|7319.6|7304.6|2
1729089990000|2024-10-16 14:46:30|7321.3|7306.3|7321.7|7306.7|7321.7|7306.7|7321.3|7306.3|18
1729090000000|2024-10-16 14:46:40|7321.8|7306.8|7322.2|7307.2|7322.2|7307.2|7321.8|7306.8|0
1729090010000|2024-10-16 14:46:50|7323.6|7308.6|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|6
1729090020000|2024-10-16 14:47:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|0
1729090030000|2024-10-16 14:47:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|0
1729090040000|2024-10-16 14:47:20|||||||||1
1729090050000|2024-10-16 14:47:30|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|7
1729090060000|2024-10-16 14:47:40|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|3
1729090080000|2024-10-16 14:48:00|||||||||2
1729090090000|2024-10-16 14:48:10|7328.1|7313.1|7329.6|7314.6|7330.1|7315.1|7328.1|7313.1|6
1729090100000|2024-10-16 14:48:20|7330.1|7315.1|7327.1|7312.1|7330.1|7315.1|7325.6|7310.6|16
1729090110000|2024-10-16 14:48:30|7326.8|7311.8|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|4
1729090120000|2024-10-16 14:48:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|2
1729090130000|2024-10-16 14:48:50|7329.9|7314.9|7330.2|7315.2|7330.2|7315.2|7329.9|7314.9|2
1729090140000|2024-10-16 14:49:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|0
1729090150000|2024-10-16 14:49:10|7329.7|7314.7|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|2
1729090180000|2024-10-16 14:49:40|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|3
1729090190000|2024-10-16 14:49:50|7330.6|7315.6|7329.7|7314.7|7330.6|7315.6|7329.7|7314.7|2
1729090200000|2024-10-16 14:50:00|7330.1|7315.1|7330.6|7315.6|7330.6|7315.6|7330.1|7315.1|0
1729090210000|2024-10-16 14:50:10|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|3
1729090220000|2024-10-16 14:50:20|||||||||2
1729090230000|2024-10-16 14:50:30|7330.6|7315.6|7331.2|7316.2|7331.2|7316.2|7330.6|7315.6|1
1729090250000|2024-10-16 14:50:50|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7
1729090260000|2024-10-16 14:51:00|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.1|7315.1|1
1729090270000|2024-10-16 14:51:10|7330.9|7315.9|7332.2|7317.2|7332.2|7317.2|7330.9|7315.9|0
1729090280000|2024-10-16 14:51:20|7332.6|7317.6|7331.5|7316.5|7332.6|7317.6|7331.5|7316.5|5
1729090290000|2024-10-16 14:51:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1729090300000|2024-10-16 14:51:40|||||||||1
1729090310000|2024-10-16 14:51:50|7331|7316|7330.7|7315.7|7331|7316|7330.7|7315.7|1
1729090320000|2024-10-16 14:52:00|7331.1|7316.1|7331|7316|7331.1|7316.1|7330.3|7315.3|23
1729090330000|2024-10-16 14:52:10|7330.1|7315.1|7329.1|7314.1|7330.1|7315.1|7329.1|7314.1|1
1729090340000|2024-10-16 14:52:20|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1729090350000|2024-10-16 14:52:30|7329|7314|7329.6|7314.6|7329.6|7314.6|7329|7314|2
1729090370000|2024-10-16 14:52:50|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|4
1729090380000|2024-10-16 14:53:00|7327.4|7312.4|7327.6|7312.6|7327.6|7312.6|7327.1|7312.1|6
1729090390000|2024-10-16 14:53:10|7326.4|7311.4|7326|7311|7326.4|7311.4|7325.6|7310.6|3
1729090400000|2024-10-16 14:53:20|7325.1|7310.1|7324.1|7309.1|7325.1|7310.1|7324.1|7309.1|1
1729090410000|2024-10-16 14:53:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1729090420000|2024-10-16 14:53:40|7323.6|7308.6|7323|7308|7323.6|7308.6|7323|7308|1
1729090430000|2024-10-16 14:53:50|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1729090440000|2024-10-16 14:54:00|7323|7308|7322.6|7307.6|7323|7308|7322.6|7307.6|2
1729090450000|2024-10-16 14:54:10|7322.7|7307.7|7324|7309|7324.1|7309.1|7322.7|7307.7|1
1729090470000|2024-10-16 14:54:30|7325.1|7310.1|7324.6|7309.6|7325.1|7310.1|7324.5|7309.5|2
1729090480000|2024-10-16 14:54:40|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.2|7309.2|0
1729090490000|2024-10-16 14:54:50|7324.5|7309.5|7323.6|7308.6|7324.5|7309.5|7323.6|7308.6|0
1729090500000|2024-10-16 14:55:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1729090510000|2024-10-16 14:55:10|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|1
1729090520000|2024-10-16 14:55:20|7323.3|7308.3|7324.1|7309.1|7324.1|7309.1|7323.3|7308.3|2
1729090530000|2024-10-16 14:55:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1729090540000|2024-10-16 14:55:40|7325.9|7310.9|7326.1|7311.1|7326.6|7311.6|7325.9|7310.9|2
1729090550000|2024-10-16 14:55:50|7326.2|7311.2|7326.6|7311.6|7326.6|7311.6|7326.2|7311.2|1
1729090560000|2024-10-16 14:56:00|7324.6|7309.6|7325.9|7310.9|7325.9|7310.9|7324.6|7309.6|16
1729090570000|2024-10-16 14:56:10|7326.4|7311.4|7327.9|7312.9|7327.9|7312.9|7326.4|7311.4|1
1729090580000|2024-10-16 14:56:20|||||||||1
1729090590000|2024-10-16 14:56:30|7327.8|7312.8|7326.2|7311.2|7327.8|7312.8|7326.1|7311.1|7
1729090600000|2024-10-16 14:56:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1729090610000|2024-10-16 14:56:50|7326.5|7311.5|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|3
1729090620000|2024-10-16 14:57:00|7327.6|7312.6|7328.6|7313.6|7328.7|7313.7|7327.6|7312.6|4
1729090640000|2024-10-16 14:57:20|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|11
1729090650000|2024-10-16 14:57:30|7326.9|7311.9|7328.7|7313.7|7328.7|7313.7|7326.9|7311.9|11
1729090660000|2024-10-16 14:57:40|7330.3|7315.3|7330.6|7315.6|7332.1|7317.1|7330.2|7315.2|9
1729090670000|2024-10-16 14:57:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|0
1729090680000|2024-10-16 14:58:00|7327.6|7312.6|7325.1|7310.1|7327.6|7312.6|7325.1|7310.1|5
1729090690000|2024-10-16 14:58:10|7326.7|7311.7|7325|7310|7327.1|7312.1|7324.9|7309.9|15
1729090700000|2024-10-16 14:58:20|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|2
1729090720000|2024-10-16 14:58:40|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1729090730000|2024-10-16 14:58:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|3
1729090740000|2024-10-16 14:59:00|7323.9|7308.9|7322.6|7307.6|7323.9|7308.9|7322.6|7307.6|1
1729090750000|2024-10-16 14:59:10|7322.7|7307.7|7323|7308|7323.1|7308.1|7322.6|7307.6|0
1729090760000|2024-10-16 14:59:20|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1729090770000|2024-10-16 14:59:30|7323|7308|7323|7308|7323|7308|7323|7308|1
1729090780000|2024-10-16 14:59:40|7323.1|7308.1|7324.1|7309.1|7324.1|7309.1|7323.1|7308.1|1
1729090790000|2024-10-16 14:59:50|7324.2|7309.2|7325.1|7310.1|7325.1|7310.1|7324.2|7309.2|0
1729090800000|2024-10-16 15:00:00|7324.5|7309.5|7322.2|7307.2|7324.5|7309.5|7322.2|7307.2|24
1729090810000|2024-10-16 15:00:10|7321.3|7306.3|7325.9|7310.9|7326.4|7311.4|7319.9|7304.9|10
1729090820000|2024-10-16 15:00:20|7326.4|7311.4|7326.9|7311.9|7327|7312|7326.4|7311.4|1
1729090830000|2024-10-16 15:00:30|7328|7313|7327.5|7312.5|7328|7313|7327.5|7312.5|1
1729090850000|2024-10-16 15:00:50|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|3
1729090860000|2024-10-16 15:01:00|7325.9|7310.9|7326|7311|7326|7311|7325.9|7310.9|5
1729090870000|2024-10-16 15:01:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|3
1729090880000|2024-10-16 15:01:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729090890000|2024-10-16 15:01:30|7326|7311|7326|7311|7326|7311|7326|7311|5
1729090900000|2024-10-16 15:01:40|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1729090910000|2024-10-16 15:01:50|7326.1|7311.1|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1729090920000|2024-10-16 15:02:00|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|1
1729090940000|2024-10-16 15:02:20|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|9
1729090950000|2024-10-16 15:02:30|7328|7313|7330.4|7315.4|7330.4|7315.4|7328|7313|16
1729090970000|2024-10-16 15:02:50|7330.5|7315.5|7330.6|7315.6|7332.5|7317.5|7330.5|7315.5|10
1729090980000|2024-10-16 15:03:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|1
1729091000000|2024-10-16 15:03:20|7331.1|7316.1|7332.2|7317.2|7332.6|7317.6|7331.1|7316.1|2
1729091010000|2024-10-16 15:03:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|3
1729091030000|2024-10-16 15:03:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330|7315|1
1729091040000|2024-10-16 15:04:00|7329.6|7314.6|7331.5|7316.5|7332.1|7317.1|7329.6|7314.6|3
1729091050000|2024-10-16 15:04:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|1
1729091060000|2024-10-16 15:04:20|||||||||1
1729091070000|2024-10-16 15:04:30|7332.1|7317.1|7333.6|7318.6|7333.6|7318.6|7332.1|7317.1|4
1729091080000|2024-10-16 15:04:40|7332.2|7317.2|7332.6|7317.6|7332.6|7317.6|7332.2|7317.2|1
1729091110000|2024-10-16 15:05:10|7332.7|7317.7|7332.6|7317.6|7333.1|7318.1|7332.6|7317.6|0
1729091130000|2024-10-16 15:05:30|7332.2|7317.2|7333|7318|7333|7318|7332.2|7317.2|2
1729091140000|2024-10-16 15:05:40|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|2
1729091150000|2024-10-16 15:05:50|7333.6|7318.6|7334.6|7319.6|7334.6|7319.6|7333.6|7318.6|5
1729091160000|2024-10-16 15:06:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7333.7|7318.7|2
1729091170000|2024-10-16 15:06:10|7333.3|7318.3|7334|7319|7334|7319|7333.1|7318.1|5
1729091180000|2024-10-16 15:06:20|7334.4|7319.4|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|1
1729091200000|2024-10-16 15:06:40|||||||||1
1729091210000|2024-10-16 15:06:50|7333.3|7318.3|7331.1|7316.1|7333.3|7318.3|7331.1|7316.1|3
1729091220000|2024-10-16 15:07:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|10
1729091230000|2024-10-16 15:07:10|||||||||1
1729091240000|2024-10-16 15:07:20|||||||||1
1729091280000|2024-10-16 15:08:00|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7333.6|7318.6|15
1729091290000|2024-10-16 15:08:10|7334.2|7319.2|7339.8|7324.8|7339.8|7324.8|7334.2|7319.2|3
1729091300000|2024-10-16 15:08:20|7342.5|7327.5|7341.3|7326.3|7342.5|7327.5|7341.3|7326.3|4
1729091310000|2024-10-16 15:08:30|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340|7325|9
1729091320000|2024-10-16 15:08:40|7340.2|7325.2|7339.8|7324.8|7340.2|7325.2|7339.8|7324.8|4
1729091340000|2024-10-16 15:09:00|7340.5|7325.5|7340.3|7325.3|7340.5|7325.5|7340.3|7325.3|2
1729091350000|2024-10-16 15:09:10|7339.8|7324.8|7340|7325|7340|7325|7339.8|7324.8|1
1729091360000|2024-10-16 15:09:20|7340.5|7325.5|7338.8|7323.8|7340.5|7325.5|7338.5|7323.5|6
1729091370000|2024-10-16 15:09:30|7338.1|7323.1|7336.2|7321.2|7338.1|7323.1|7336.2|7321.2|15
1729091380000|2024-10-16 15:09:40|7336.7|7321.7|7337.5|7322.5|7337.5|7322.5|7336.7|7321.7|3
1729091390000|2024-10-16 15:09:50|7338.2|7323.2|7338.5|7323.5|7338.7|7323.7|7338.2|7323.2|7
1729091400000|2024-10-16 15:10:00|7338.6|7323.6|7339.8|7324.8|7339.8|7324.8|7338.6|7323.6|4
1729091410000|2024-10-16 15:10:10|7339.1|7324.1|7339.8|7324.8|7339.8|7324.8|7338.2|7323.2|10
1729091420000|2024-10-16 15:10:20|||||||||1
1729091430000|2024-10-16 15:10:30|||||||||11
1729091440000|2024-10-16 15:10:40|7341|7326|7341|7326|7341|7326|7341|7326|6
1729091460000|2024-10-16 15:11:00|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|0
1729091470000|2024-10-16 15:11:10|||||||||1
1729091480000|2024-10-16 15:11:20|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|12
1729091490000|2024-10-16 15:11:30|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1729091500000|2024-10-16 15:11:40|7338.3|7323.3|7337.7|7322.7|7338.3|7323.3|7337.7|7322.7|3
1729091540000|2024-10-16 15:12:20|||||||||1
1729091550000|2024-10-16 15:12:30|||||||||1
1729091560000|2024-10-16 15:12:40|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|0
1729091570000|2024-10-16 15:12:50|||||||||1
1729091580000|2024-10-16 15:13:00|7337.6|7322.6|7339|7324|7339|7324|7337.6|7322.6|1
1729091590000|2024-10-16 15:13:10|7339.8|7324.8|7339.3|7324.3|7339.8|7324.8|7339.3|7324.3|1
1729091620000|2024-10-16 15:13:40|||||||||1
1729091630000|2024-10-16 15:13:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|0
1729091640000|2024-10-16 15:14:00|||||||||2
1729091660000|2024-10-16 15:14:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|3
1729091700000|2024-10-16 15:15:00|7339.9|7324.9|7339.7|7324.7|7339.9|7324.9|7339.5|7324.5|7
1729091710000|2024-10-16 15:15:10|7339.4|7324.4|7341.4|7326.4|7341.4|7326.4|7339.4|7324.4|5
1729091720000|2024-10-16 15:15:20|7341.5|7326.5|7340.4|7325.4|7341.5|7326.5|7340.4|7325.4|2
1729091730000|2024-10-16 15:15:30|7340.1|7325.1|7341|7326|7341|7326|7339.4|7324.4|2
1729091740000|2024-10-16 15:15:40|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.5|7325.5|6
1729091750000|2024-10-16 15:15:50|7341.4|7326.4|7340.9|7325.9|7341.4|7326.4|7340.9|7325.9|2
1729091760000|2024-10-16 15:16:00|7341|7326|7340.4|7325.4|7341|7326|7340.4|7325.4|5
1729091780000|2024-10-16 15:16:20|7340.9|7325.9|7339.9|7324.9|7340.9|7325.9|7339.9|7324.9|2
1729091790000|2024-10-16 15:16:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1729091820000|2024-10-16 15:17:00|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|1
1729091830000|2024-10-16 15:17:10|7340.4|7325.4|7341.9|7326.9|7341.9|7326.9|7340.4|7325.4|2
1729091840000|2024-10-16 15:17:20|||||||||1
1729091870000|2024-10-16 15:17:50|7340|7325|7339.4|7324.4|7340|7325|7338.9|7323.9|5
1729091880000|2024-10-16 15:18:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1729091890000|2024-10-16 15:18:10|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|4
1729091900000|2024-10-16 15:18:20|7338.9|7323.9|7338.4|7323.4|7338.9|7323.9|7338.4|7323.4|1
1729091910000|2024-10-16 15:18:30|7338|7323|7337.9|7322.9|7338|7323|7337.9|7322.9|3
1729091920000|2024-10-16 15:18:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|1
1729091940000|2024-10-16 15:19:00|7337.5|7322.5|7338.5|7323.5|7338.5|7323.5|7337.5|7322.5|1
1729091950000|2024-10-16 15:19:10|7338|7323|7338|7323|7338|7323|7338|7323|3
1729091960000|2024-10-16 15:19:20|7337.6|7322.6|7338|7323|7338|7323|7337.5|7322.5|1
1729092000000|2024-10-16 15:20:00|||||||||1
1729092010000|2024-10-16 15:20:10|7337.6|7322.6|7336.5|7321.5|7337.6|7322.6|7336.4|7321.4|8
1729092020000|2024-10-16 15:20:20|7335.5|7320.5|7333.9|7318.9|7335.5|7320.5|7333.9|7318.9|6
1729092030000|2024-10-16 15:20:30|7333.7|7318.7|7333.5|7318.5|7333.7|7318.7|7332.9|7317.9|2
1729092040000|2024-10-16 15:20:40|||||||||1
1729092050000|2024-10-16 15:20:50|7333.9|7318.9|7334|7319|7334|7319|7333.9|7318.9|5
1729092060000|2024-10-16 15:21:00|7332.7|7317.7|7332.4|7317.4|7332.7|7317.7|7332.4|7317.4|2
1729092070000|2024-10-16 15:21:10|7331.1|7316.1|7328.2|7313.2|7331.1|7316.1|7328.2|7313.2|9
1729092080000|2024-10-16 15:21:20|7328.4|7313.4|7327.7|7312.7|7328.4|7313.4|7327.7|7312.7|2
1729092090000|2024-10-16 15:21:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1729092100000|2024-10-16 15:21:40|7326.9|7311.9|7328|7313|7328.9|7313.9|7326.9|7311.9|4
1729092120000|2024-10-16 15:22:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|5
1729092150000|2024-10-16 15:22:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|2
1729092160000|2024-10-16 15:22:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729092170000|2024-10-16 15:22:50|7328.4|7313.4|7328.4|7313.4|7328.9|7313.9|7327.9|7312.9|4
1729092180000|2024-10-16 15:23:00|7328.5|7313.5|7328.7|7313.7|7328.7|7313.7|7328.5|7313.5|10
1729092190000|2024-10-16 15:23:10|7328.4|7313.4|7327.7|7312.7|7328.4|7313.4|7327.7|7312.7|3
1729092200000|2024-10-16 15:23:20|7327.2|7312.2|7326.2|7311.2|7327.2|7312.2|7326.2|7311.2|4
1729092220000|2024-10-16 15:23:40|7327|7312|7327|7312|7327|7312|7326.6|7311.6|2
1729092230000|2024-10-16 15:23:50|7326.9|7311.9|7326.5|7311.5|7326.9|7311.9|7326.4|7311.4|2
1729092240000|2024-10-16 15:24:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729092250000|2024-10-16 15:24:10|7327.4|7312.4|7328.4|7313.4|7328.4|7313.4|7327.4|7312.4|3
1729092260000|2024-10-16 15:24:20|7329.2|7314.2|7328.4|7313.4|7329.2|7314.2|7328.2|7313.2|2
1729092270000|2024-10-16 15:24:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|0
1729092280000|2024-10-16 15:24:40|7329.1|7314.1|7328.1|7313.1|7329.1|7314.1|7328.1|7313.1|29
1729092290000|2024-10-16 15:24:50|||||||||2
1729092310000|2024-10-16 15:25:10|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7327.6|7312.6|2
1729092320000|2024-10-16 15:25:20|7329|7314|7328.6|7313.6|7329|7314|7328.6|7313.6|6
1729092340000|2024-10-16 15:25:40|7327.6|7312.6|7324.6|7309.6|7327.6|7312.6|7324.1|7309.1|5
1729092350000|2024-10-16 15:25:50|7324.7|7309.7|7323.6|7308.6|7325.1|7310.1|7323.6|7308.6|2
1729092360000|2024-10-16 15:26:00|7323.7|7308.7|7325|7310|7325|7310|7323.7|7308.7|3
1729092370000|2024-10-16 15:26:10|7324.6|7309.6|7325.6|7310.6|7325.6|7310.6|7324.6|7309.6|3
1729092380000|2024-10-16 15:26:20|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1729092390000|2024-10-16 15:26:30|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|4
1729092400000|2024-10-16 15:26:40|7324.8|7309.8|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|3
1729092410000|2024-10-16 15:26:50|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|1
1729092420000|2024-10-16 15:27:00|7323.9|7308.9|7321.3|7306.3|7324|7309|7321.3|7306.3|3
1729092430000|2024-10-16 15:27:10|7321.1|7306.1|7320.9|7305.9|7321.1|7306.1|7320.9|7305.9|1
1729092440000|2024-10-16 15:27:20|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1729092450000|2024-10-16 15:27:30|7321.4|7306.4|7323|7308|7323|7308|7321.4|7306.4|18
1729092460000|2024-10-16 15:27:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|0
1729092470000|2024-10-16 15:27:50|7323.8|7308.8|7324.4|7309.4|7324.4|7309.4|7323.4|7308.4|1
1729092480000|2024-10-16 15:28:00|7324.7|7309.7|7325.4|7310.4|7325.9|7310.9|7324.7|7309.7|3
1729092500000|2024-10-16 15:28:20|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1729092510000|2024-10-16 15:28:30|||||||||1
1729092520000|2024-10-16 15:28:40|7325.4|7310.4|7324|7309|7325.4|7310.4|7323.9|7308.9|1
1729092530000|2024-10-16 15:28:50|7323.4|7308.4|7325|7310|7325|7310|7322.9|7307.9|3
1729092540000|2024-10-16 15:29:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729092550000|2024-10-16 15:29:10|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|0
1729092590000|2024-10-16 15:29:50|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7323|7308|4
1729092600000|2024-10-16 15:30:00|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7323.3|7308.3|0
1729092610000|2024-10-16 15:30:10|7324.4|7309.4|7325.9|7310.9|7325.9|7310.9|7324.4|7309.4|3
1729092620000|2024-10-16 15:30:20|7325.8|7310.8|7325.6|7310.6|7325.9|7310.9|7324.9|7309.9|2
1729092630000|2024-10-16 15:30:30|7324.9|7309.9|7325.5|7310.5|7325.5|7310.5|7324.9|7309.9|0
1729092640000|2024-10-16 15:30:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1729092650000|2024-10-16 15:30:50|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1729092660000|2024-10-16 15:31:00|7325.4|7310.4|7323.4|7308.4|7325.4|7310.4|7323.4|7308.4|2
1729092670000|2024-10-16 15:31:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|6
1729092680000|2024-10-16 15:31:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|1
1729092700000|2024-10-16 15:31:40|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1729092710000|2024-10-16 15:31:50|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7323.9|7308.9|0
1729092720000|2024-10-16 15:32:00|7325.5|7310.5|7326.5|7311.5|7326.5|7311.5|7325.5|7310.5|1
1729092740000|2024-10-16 15:32:20|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|4
1729092750000|2024-10-16 15:32:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729092760000|2024-10-16 15:32:40|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|1
1729092770000|2024-10-16 15:32:50|7328.1|7313.1|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|2
1729092780000|2024-10-16 15:33:00|7328|7313|7328|7313|7328|7313|7328|7313|0
1729092800000|2024-10-16 15:33:20|7328.1|7313.1|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|3
1729092810000|2024-10-16 15:33:30|7328.5|7313.5|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|1
1729092820000|2024-10-16 15:33:40|7328|7313|7324.9|7309.9|7328|7313|7324.9|7309.9|11
1729092830000|2024-10-16 15:33:50|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7322.9|7307.9|2
1729092840000|2024-10-16 15:34:00|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7323.4|7308.4|0
1729092850000|2024-10-16 15:34:10|7323.3|7308.3|7321.9|7306.9|7323.3|7308.3|7321.9|7306.9|3
1729092860000|2024-10-16 15:34:20|7321.8|7306.8|7321|7306|7321.8|7306.8|7320.8|7305.8|5
1729092890000|2024-10-16 15:34:50|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1729092900000|2024-10-16 15:35:00|7321|7306|7320.9|7305.9|7321|7306|7320.9|7305.9|11
1729092910000|2024-10-16 15:35:10|7321|7306|7321|7306|7321|7306|7321|7306|2
1729092930000|2024-10-16 15:35:30|7320.9|7305.9|7319.4|7304.4|7320.9|7305.9|7319.4|7304.4|10
1729092940000|2024-10-16 15:35:40|7319.5|7304.5|7319.4|7304.4|7319.9|7304.9|7319.4|7304.4|1
1729092950000|2024-10-16 15:35:50|7320.1|7305.1|7321.9|7306.9|7321.9|7306.9|7320.1|7305.1|2
1729092960000|2024-10-16 15:36:00|7322.4|7307.4|7324.4|7309.4|7324.5|7309.5|7322.4|7307.4|3
1729092970000|2024-10-16 15:36:10|7324.5|7309.5|7324.9|7309.9|7324.9|7309.9|7324.5|7309.5|0
1729092980000|2024-10-16 15:36:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729092990000|2024-10-16 15:36:30|7325.3|7310.3|7324|7309|7325.3|7310.3|7323.1|7308.1|9
1729093000000|2024-10-16 15:36:40|7323.9|7308.9|7323.5|7308.5|7323.9|7308.9|7323.5|7308.5|0
1729093010000|2024-10-16 15:36:50|7320.9|7305.9|7321.4|7306.4|7321.4|7306.4|7320.9|7305.9|1
1729093020000|2024-10-16 15:37:00|7320.9|7305.9|7318.8|7303.8|7320.9|7305.9|7318.8|7303.8|15
1729093030000|2024-10-16 15:37:10|||||||||19
1729093040000|2024-10-16 15:37:20|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|1
1729093050000|2024-10-16 15:37:30|7316.3|7301.3|7316|7301|7317.2|7302.2|7316|7301|11
1729093060000|2024-10-16 15:37:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|12
1729093070000|2024-10-16 15:37:50|7315.2|7300.2|7314.7|7299.7|7315.2|7300.2|7314|7299|2
1729093080000|2024-10-16 15:38:00|7315.2|7300.2|7317.5|7302.5|7317.5|7302.5|7315.2|7300.2|2
1729093090000|2024-10-16 15:38:10|7318|7303|7315.5|7300.5|7318|7303|7315.5|7300.5|3
1729093100000|2024-10-16 15:38:20|7315.8|7300.8|7316|7301|7316.5|7301.5|7315.8|7300.8|6
1729093110000|2024-10-16 15:38:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1729093120000|2024-10-16 15:38:40|7316.7|7301.7|7317.2|7302.2|7317.2|7302.2|7316.7|7301.7|1
1729093160000|2024-10-16 15:39:20|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7314|7299|31
1729093170000|2024-10-16 15:39:30|7315.4|7300.4|7316.8|7301.8|7316.8|7301.8|7315.4|7300.4|1
1729093190000|2024-10-16 15:39:50|||||||||1
1729093210000|2024-10-16 15:40:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|5
1729093220000|2024-10-16 15:40:20|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7313.3|7298.3|7
1729093230000|2024-10-16 15:40:30|||||||||1
1729093240000|2024-10-16 15:40:40|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|1
1729093260000|2024-10-16 15:41:00|7314.4|7299.4|7316|7301|7316.9|7301.9|7314.4|7299.4|20
1729093270000|2024-10-16 15:41:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|0
1729093280000|2024-10-16 15:41:20|7316.6|7301.6|7316|7301|7317.1|7302.1|7315.9|7300.9|7
1729093290000|2024-10-16 15:41:30|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|5
1729093300000|2024-10-16 15:41:40|7315|7300|7314.3|7299.3|7315|7300|7313.3|7298.3|3
1729093320000|2024-10-16 15:42:00|7312.4|7297.4|7310.8|7295.8|7312.4|7297.4|7310.8|7295.8|17
1729093340000|2024-10-16 15:42:20|||||||||3
1729093350000|2024-10-16 15:42:30|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|0
1729093360000|2024-10-16 15:42:40|7311.4|7296.4|7311|7296|7311.4|7296.4|7310.9|7295.9|4
1729093370000|2024-10-16 15:42:50|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|20
1729093380000|2024-10-16 15:43:00|7311.4|7296.4|7311|7296|7311.4|7296.4|7311|7296|5
1729093390000|2024-10-16 15:43:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729093400000|2024-10-16 15:43:20|7310.9|7295.9|7311|7296|7311|7296|7310.9|7295.9|2
1729093410000|2024-10-16 15:43:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729093420000|2024-10-16 15:43:40|7310.6|7295.6|7306.5|7291.5|7310.6|7295.6|7306.5|7291.5|6
1729093430000|2024-10-16 15:43:50|7307.5|7292.5|7309|7294|7309|7294|7307.5|7292.5|6
1729093440000|2024-10-16 15:44:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|2
1729093450000|2024-10-16 15:44:10|||||||||1
1729093460000|2024-10-16 15:44:20|||||||||5
1729093470000|2024-10-16 15:44:30|||||||||1
1729093490000|2024-10-16 15:44:50|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729093500000|2024-10-16 15:45:00|7307.5|7292.5|7307.6|7292.6|7307.6|7292.6|7307.5|7292.5|4
1729093530000|2024-10-16 15:45:30|||||||||1
1729093540000|2024-10-16 15:45:40|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|3
1729093550000|2024-10-16 15:45:50|7308.2|7293.2|7311.1|7296.1|7311.1|7296.1|7308.2|7293.2|7
1729093560000|2024-10-16 15:46:00|||||||||1
1729093570000|2024-10-16 15:46:10|||||||||2
1729093600000|2024-10-16 15:46:40|||||||||2
1729093610000|2024-10-16 15:46:50|||||||||23
1729093620000|2024-10-16 15:47:00|7310.7|7295.7|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|3
1729093630000|2024-10-16 15:47:10|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1729093650000|2024-10-16 15:47:30|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|1
1729093670000|2024-10-16 15:47:50|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|5
1729093680000|2024-10-16 15:48:00|7309.5|7294.5|7307.6|7292.6|7309.5|7294.5|7307.6|7292.6|3
1729093690000|2024-10-16 15:48:10|7307.5|7292.5|7306.1|7291.1|7307.5|7292.5|7306.1|7291.1|8
1729093700000|2024-10-16 15:48:20|7306.5|7291.5|7306.1|7291.1|7306.5|7291.5|7306.1|7291.1|2
1729093710000|2024-10-16 15:48:30|7306|7291|7304.6|7289.6|7306|7291|7304.6|7289.6|6
1729093720000|2024-10-16 15:48:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1729093730000|2024-10-16 15:48:50|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|8
1729093740000|2024-10-16 15:49:00|7306|7291|7307.1|7292.1|7307.1|7292.1|7306|7291|6
1729093750000|2024-10-16 15:49:10|7307.3|7292.3|7306.7|7291.7|7308|7293|7306.7|7291.7|2
1729093780000|2024-10-16 15:49:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|2
1729093820000|2024-10-16 15:50:20|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|10
1729093830000|2024-10-16 15:50:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|1
1729093840000|2024-10-16 15:50:40|7307.5|7292.5|7307.6|7292.6|7307.6|7292.6|7307.5|7292.5|1
1729093850000|2024-10-16 15:50:50|7308.1|7293.1|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|0
1729093860000|2024-10-16 15:51:00|||||||||1
1729093870000|2024-10-16 15:51:10|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|2
1729093890000|2024-10-16 15:51:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1729093900000|2024-10-16 15:51:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7
1729093910000|2024-10-16 15:51:50|7306.7|7291.7|7306.2|7291.2|7306.7|7291.7|7306.2|7291.2|2
1729093930000|2024-10-16 15:52:10|7305.8|7290.8|7305.2|7290.2|7305.8|7290.8|7305.2|7290.2|1
1729093940000|2024-10-16 15:52:20|||||||||3
1729093950000|2024-10-16 15:52:30|7306.1|7291.1|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|6
1729093960000|2024-10-16 15:52:40|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|1
1729093980000|2024-10-16 15:53:00|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7305.7|7290.7|0
1729093990000|2024-10-16 15:53:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729094000000|2024-10-16 15:53:20|7306.1|7291.1|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|2
1729094020000|2024-10-16 15:53:40|7306.2|7291.2|7306.6|7291.6|7306.6|7291.6|7306.2|7291.2|85
1729094030000|2024-10-16 15:53:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1729094040000|2024-10-16 15:54:00|7306.1|7291.1|7305.1|7290.1|7306.1|7291.1|7304.6|7289.6|4
1729094050000|2024-10-16 15:54:10|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729094070000|2024-10-16 15:54:30|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729094100000|2024-10-16 15:55:00|7306.1|7291.1|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|7
1729094110000|2024-10-16 15:55:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729094120000|2024-10-16 15:55:20|||||||||1
1729094140000|2024-10-16 15:55:40|||||||||1
1729094150000|2024-10-16 15:55:50|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|3
1729094160000|2024-10-16 15:56:00|7305.1|7290.1|7305.1|7290.1|7305.2|7290.2|7305.1|7290.1|0
1729094170000|2024-10-16 15:56:10|7304.1|7289.1|7304.6|7289.6|7304.6|7289.6|7304.1|7289.1|9
1729094180000|2024-10-16 15:56:20|7303|7288|7302.5|7287.5|7303|7288|7302.5|7287.5|5
1729094190000|2024-10-16 15:56:30|7302.4|7287.4|7302.5|7287.5|7302.5|7287.5|7302|7287|0
1729094200000|2024-10-16 15:56:40|7302.6|7287.6|7302.6|7287.6|7303.5|7288.5|7302.6|7287.6|5
1729094230000|2024-10-16 15:57:10|7302.1|7287.1|7302.6|7287.6|7302.6|7287.6|7302.1|7287.1|6
1729094250000|2024-10-16 15:57:30|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|13
1729094260000|2024-10-16 15:57:40|7305|7290|7305|7290|7305|7290|7305|7290|0
1729094270000|2024-10-16 15:57:50|7306|7291|7307.6|7292.6|7307.6|7292.6|7306|7291|18
1729094280000|2024-10-16 15:58:00|7307.7|7292.7|7306.1|7291.1|7308.1|7293.1|7306.1|7291.1|4
1729094290000|2024-10-16 15:58:10|||||||||1
1729094330000|2024-10-16 15:58:50|7307.1|7292.1|7307.6|7292.6|7307.6|7292.6|7307.1|7292.1|5
1729094340000|2024-10-16 15:59:00|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729094350000|2024-10-16 15:59:10|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1729094360000|2024-10-16 15:59:20|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|2
1729094370000|2024-10-16 15:59:30|7309.7|7294.7|7310.2|7295.2|7310.2|7295.2|7309.7|7294.7|0
1729094380000|2024-10-16 15:59:40|||||||||1
1729094400000|2024-10-16 16:00:00|7311.1|7296.1|7309.7|7294.7|7311.1|7296.1|7309.6|7294.6|45
1729094410000|2024-10-16 16:00:10|7308.9|7293.9|7308.2|7293.2|7308.9|7293.9|7308.2|7293.2|24
1729094420000|2024-10-16 16:00:20|7307.7|7292.7|7306.2|7291.2|7307.7|7292.7|7306.2|7291.2|2
1729094430000|2024-10-16 16:00:30|||||||||2
1729094470000|2024-10-16 16:01:10|7307|7292|7307.7|7292.7|7307.7|7292.7|7307|7292|1
1729094480000|2024-10-16 16:01:20|7308.2|7293.2|7307.7|7292.7|7308.2|7293.2|7307.7|7292.7|0
1729094490000|2024-10-16 16:01:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729094500000|2024-10-16 16:01:40|7308.1|7293.1|7307.7|7292.7|7308.1|7293.1|7307.7|7292.7|0
1729094520000|2024-10-16 16:02:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|4
1729094530000|2024-10-16 16:02:10|||||||||3
1729094540000|2024-10-16 16:02:20|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1729094550000|2024-10-16 16:02:30|||||||||1
1729094570000|2024-10-16 16:02:50|7306.7|7291.7|7306.9|7291.9|7306.9|7291.9|7306.2|7291.2|21
1729094580000|2024-10-16 16:03:00|7307.3|7292.3|7306.7|7291.7|7308.2|7293.2|7306.7|7291.7|4
1729094590000|2024-10-16 16:03:10|7307.2|7292.2|7306.7|7291.7|7307.2|7292.2|7306.7|7291.7|0
1729094600000|2024-10-16 16:03:20|7307.7|7292.7|7306.2|7291.2|7307.7|7292.7|7306.2|7291.2|4
1729094610000|2024-10-16 16:03:30|7304.6|7289.6|7303.5|7288.5|7304.6|7289.6|7303.5|7288.5|19
1729094620000|2024-10-16 16:03:40|7303.6|7288.6|7304|7289|7304|7289|7303.6|7288.6|0
1729094630000|2024-10-16 16:03:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1729094640000|2024-10-16 16:04:00|7302.5|7287.5|7303.5|7288.5|7303.5|7288.5|7302.5|7287.5|6
1729094660000|2024-10-16 16:04:20|7304.5|7289.5|7302.5|7287.5|7304.5|7289.5|7302.5|7287.5|3
1729094680000|2024-10-16 16:04:40|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|2
1729094710000|2024-10-16 16:05:10|7302|7287|7302|7287|7302|7287|7302|7287|1
1729094720000|2024-10-16 16:05:20|||||||||1
1729094730000|2024-10-16 16:05:30|7300.6|7285.6|7298.2|7283.2|7300.6|7285.6|7298.2|7283.2|46
1729094740000|2024-10-16 16:05:40|7298.3|7283.3|7298.2|7283.2|7298.7|7283.7|7298.2|7283.2|0
1729094760000|2024-10-16 16:06:00|7298|7283|7297.2|7282.2|7298|7283|7297.2|7282.2|1
1729094770000|2024-10-16 16:06:10|7297.5|7282.5|7298.2|7283.2|7298.2|7283.2|7297.5|7282.5|10
1729094780000|2024-10-16 16:06:20|7295.2|7280.2|7292.7|7277.7|7295.2|7280.2|7292.7|7277.7|28
1729094800000|2024-10-16 16:06:40|||||||||1
1729094810000|2024-10-16 16:06:50|7293.7|7278.7|7293.2|7278.2|7293.7|7278.7|7293.2|7278.2|1
1729094820000|2024-10-16 16:07:00|7292.7|7277.7|7293.2|7278.2|7293.2|7278.2|7292.7|7277.7|0
1729094830000|2024-10-16 16:07:10|7293.3|7278.3|7295.7|7280.7|7295.7|7280.7|7293.3|7278.3|1
1729094850000|2024-10-16 16:07:30|7294.2|7279.2|7293.8|7278.8|7294.2|7279.2|7293.8|7278.8|2
1729094860000|2024-10-16 16:07:40|7294.2|7279.2|7294.7|7279.7|7294.8|7279.8|7294.2|7279.2|0
1729094870000|2024-10-16 16:07:50|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|3
1729094890000|2024-10-16 16:08:10|7294.7|7279.7|7294.6|7279.6|7294.7|7279.7|7294.2|7279.2|34
1729094900000|2024-10-16 16:08:20|7294.7|7279.7|7294.2|7279.2|7295.2|7280.2|7294.2|7279.2|1
1729094910000|2024-10-16 16:08:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|0
1729094920000|2024-10-16 16:08:40|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|4
1729094930000|2024-10-16 16:08:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1729094940000|2024-10-16 16:09:00|7293.2|7278.2|7294.2|7279.2|7295.3|7280.3|7293.2|7278.2|5
1729094950000|2024-10-16 16:09:10|7294.8|7279.8|7293.2|7278.2|7294.8|7279.8|7293.2|7278.2|7
1729094960000|2024-10-16 16:09:20|||||||||7
1729094970000|2024-10-16 16:09:30|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|4
1729095000000|2024-10-16 16:10:00|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|0
1729095010000|2024-10-16 16:10:10|||||||||6
1729095020000|2024-10-16 16:10:20|7291.8|7276.8|7291.7|7276.7|7291.8|7276.8|7291.7|7276.7|1
1729095050000|2024-10-16 16:10:50|7292|7277|7292.4|7277.4|7292.4|7277.4|7292|7277|5
1729095060000|2024-10-16 16:11:00|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|2
1729095070000|2024-10-16 16:11:10|7292.9|7277.9|7292.6|7277.6|7293.7|7278.7|7292.6|7277.6|30
1729095080000|2024-10-16 16:11:20|7292.4|7277.4|7292.7|7277.7|7292.7|7277.7|7292.4|7277.4|0
1729095090000|2024-10-16 16:11:30|7292.6|7277.6|7293.2|7278.2|7293.2|7278.2|7292.2|7277.2|2
1729095100000|2024-10-16 16:11:40|||||||||3
1729095110000|2024-10-16 16:11:50|7294.2|7279.2|7295.4|7280.4|7295.4|7280.4|7294.2|7279.2|40
1729095120000|2024-10-16 16:12:00|7295|7280|7295|7280|7295|7280|7295|7280|0
1729095140000|2024-10-16 16:12:20|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|10
1729095150000|2024-10-16 16:12:30|7298|7283|7298|7283|7298|7283|7298|7283|1
1729095170000|2024-10-16 16:12:50|7299.1|7284.1|7298.9|7283.9|7299.5|7284.5|7298.7|7283.7|44
1729095180000|2024-10-16 16:13:00|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|7298.5|7283.5|6
1729095190000|2024-10-16 16:13:10|7298.6|7283.6|7299.5|7284.5|7299.5|7284.5|7298.6|7283.6|0
1729095200000|2024-10-16 16:13:20|7301|7286|7300.5|7285.5|7301|7286|7300.5|7285.5|4
1729095210000|2024-10-16 16:13:30|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|4
1729095240000|2024-10-16 16:14:00|7301.6|7286.6|7302.4|7287.4|7302.4|7287.4|7301.6|7286.6|0
1729095250000|2024-10-16 16:14:10|7304.1|7289.1|7305.4|7290.4|7305.4|7290.4|7304.1|7289.1|4
1729095260000|2024-10-16 16:14:20|7304.2|7289.2|7303|7288|7304.2|7289.2|7302.5|7287.5|10
1729095270000|2024-10-16 16:14:30|7302.6|7287.6|7304.2|7289.2|7304.2|7289.2|7302.6|7287.6|17
1729095290000|2024-10-16 16:14:50|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729095300000|2024-10-16 16:15:00|7304.3|7289.3|7301.5|7286.5|7304.3|7289.3|7301.5|7286.5|19
1729095310000|2024-10-16 16:15:10|7301|7286|7300.7|7285.7|7301.9|7286.9|7300.2|7285.2|30
1729095320000|2024-10-16 16:15:20|7300.2|7285.2|7300.7|7285.7|7300.7|7285.7|7300.2|7285.2|0
1729095330000|2024-10-16 16:15:30|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|1
1729095340000|2024-10-16 16:15:40|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|3
1729095350000|2024-10-16 16:15:50|||||||||2
1729095360000|2024-10-16 16:16:00|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|0
1729095370000|2024-10-16 16:16:10|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|0
1729095380000|2024-10-16 16:16:20|7302.9|7287.9|7304.7|7289.7|7304.7|7289.7|7302.9|7287.9|5
1729095400000|2024-10-16 16:16:40|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1729095410000|2024-10-16 16:16:50|7305.4|7290.4|7305|7290|7305.4|7290.4|7305|7290|16
1729095430000|2024-10-16 16:17:10|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|4
1729095440000|2024-10-16 16:17:20|7305.1|7290.1|7305.5|7290.5|7305.5|7290.5|7305|7290|2
1729095470000|2024-10-16 16:17:50|7303.5|7288.5|7303.9|7288.9|7305|7290|7303.5|7288.5|25
1729095480000|2024-10-16 16:18:00|7303.6|7288.6|7302.5|7287.5|7303.6|7288.6|7302.5|7287.5|1
1729095490000|2024-10-16 16:18:10|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|0
1729095510000|2024-10-16 16:18:30|7301.6|7286.6|7302|7287|7302|7287|7301.5|7286.5|1
1729095520000|2024-10-16 16:18:40|7303|7288|7303.5|7288.5|7303.5|7288.5|7303|7288|2
1729095530000|2024-10-16 16:18:50|7303|7288|7303|7288|7303|7288|7303|7288|5
1729095540000|2024-10-16 16:19:00|7304.5|7289.5|7305|7290|7305|7290|7304.5|7289.5|12
1729095550000|2024-10-16 16:19:10|7304.5|7289.5|7304|7289|7304.5|7289.5|7304|7289|1
1729095560000|2024-10-16 16:19:20|7304.5|7289.5|7304|7289|7304.5|7289.5|7304|7289|1
1729095570000|2024-10-16 16:19:30|||||||||1
1729095580000|2024-10-16 16:19:40|7304.5|7289.5|7304.5|7289.5|7304.6|7289.6|7304.2|7289.2|0
1729095590000|2024-10-16 16:19:50|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|3
1729095600000|2024-10-16 16:20:00|||||||||1
1729095630000|2024-10-16 16:20:30|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729095640000|2024-10-16 16:20:40|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|5
1729095650000|2024-10-16 16:20:50|7304.5|7289.5|7304.6|7289.6|7305.1|7290.1|7304.5|7289.5|4
1729095710000|2024-10-16 16:21:50|7305.1|7290.1|7304.5|7289.5|7305.1|7290.1|7304.5|7289.5|2
1729095720000|2024-10-16 16:22:00|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1729095730000|2024-10-16 16:22:10|7305.1|7290.1|7308.1|7293.1|7308.1|7293.1|7305.1|7290.1|13
1729095740000|2024-10-16 16:22:20|7306|7291|7307|7292|7307|7292|7306|7291|3
1729095750000|2024-10-16 16:22:30|7307.2|7292.2|7307.6|7292.6|7307.9|7292.9|7307.2|7292.2|17
1729095760000|2024-10-16 16:22:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729095790000|2024-10-16 16:23:10|7308.2|7293.2|7306.7|7291.7|7308.2|7293.2|7306.7|7291.7|2
1729095800000|2024-10-16 16:23:20|7306.9|7291.9|7307.2|7292.2|7308.2|7293.2|7306.9|7291.9|2
1729095820000|2024-10-16 16:23:40|||||||||1
1729095830000|2024-10-16 16:23:50|7308.7|7293.7|7310.2|7295.2|7310.2|7295.2|7308.7|7293.7|12
1729095850000|2024-10-16 16:24:10|7308.2|7293.2|7308.7|7293.7|7308.7|7293.7|7308.2|7293.2|4
1729095870000|2024-10-16 16:24:30|7308.6|7293.6|7308.7|7293.7|7309.5|7294.5|7308.2|7293.2|3
1729095880000|2024-10-16 16:24:40|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|0
1729095900000|2024-10-16 16:25:00|7309.1|7294.1|7309.7|7294.7|7310|7295|7309.1|7294.1|1
1729095910000|2024-10-16 16:25:10|7310.1|7295.1|7310.7|7295.7|7310.7|7295.7|7310.1|7295.1|1
1729095940000|2024-10-16 16:25:40|7309.7|7294.7|7311.2|7296.2|7311.3|7296.3|7309.7|7294.7|6
1729095950000|2024-10-16 16:25:50|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|0
1729095960000|2024-10-16 16:26:00|||||||||1
1729095970000|2024-10-16 16:26:10|||||||||10
1729095990000|2024-10-16 16:26:30|7311.2|7296.2|7310.8|7295.8|7311.2|7296.2|7310.8|7295.8|3
1729096010000|2024-10-16 16:26:50|7308.7|7293.7|7309.2|7294.2|7309.2|7294.2|7308.7|7293.7|1
1729096020000|2024-10-16 16:27:00|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|0
1729096080000|2024-10-16 16:28:00|||||||||1
1729096140000|2024-10-16 16:29:00|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|0
1729096150000|2024-10-16 16:29:10|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1729096160000|2024-10-16 16:29:20|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|1
1729096190000|2024-10-16 16:29:50|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|1
1729096200000|2024-10-16 16:30:00|7308.6|7293.6|7308.2|7293.2|7308.8|7293.8|7308.2|7293.2|6
1729096230000|2024-10-16 16:30:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.7|7292.7|1
1729096240000|2024-10-16 16:30:40|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729096250000|2024-10-16 16:30:50|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|1
1729096260000|2024-10-16 16:31:00|7307.7|7292.7|7307.8|7292.8|7307.8|7292.8|7307.7|7292.7|1
1729096270000|2024-10-16 16:31:10|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7307.9|7292.9|1
1729096280000|2024-10-16 16:31:20|7308.8|7293.8|7309.8|7294.8|7309.8|7294.8|7308.8|7293.8|6
1729096300000|2024-10-16 16:31:40|7308.6|7293.6|7307.5|7292.5|7308.6|7293.6|7307.5|7292.5|28
1729096310000|2024-10-16 16:31:50|7307|7292|7307|7292|7307|7292|7307|7292|0
1729096360000|2024-10-16 16:32:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729096380000|2024-10-16 16:33:00|7306.9|7291.9|7307.1|7292.1|7307.1|7292.1|7306.9|7291.9|3
1729096390000|2024-10-16 16:33:10|7307.3|7292.3|7307.9|7292.9|7308.1|7293.1|7307.3|7292.3|1
1729096400000|2024-10-16 16:33:20|7306.6|7291.6|7306|7291|7307|7292|7306|7291|1
1729096420000|2024-10-16 16:33:40|||||||||1
1729096430000|2024-10-16 16:33:50|7304.5|7289.5|7305.2|7290.2|7305.2|7290.2|7304.5|7289.5|3
1729096440000|2024-10-16 16:34:00|7306|7291|7306|7291|7306|7291|7306|7291|0
1729096490000|2024-10-16 16:34:50|||||||||1
1729096500000|2024-10-16 16:35:00|7306.4|7291.4|7308.1|7293.1|7308.1|7293.1|7306.4|7291.4|7
1729096530000|2024-10-16 16:35:30|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1729096540000|2024-10-16 16:35:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729096560000|2024-10-16 16:36:00|7307|7292|7307.5|7292.5|7308|7293|7307|7292|8
1729096600000|2024-10-16 16:36:40|7306.7|7291.7|7306.4|7291.4|7306.7|7291.7|7306.4|7291.4|1
1729096620000|2024-10-16 16:37:00|7306|7291|7306|7291|7306|7291|7306|7291|0
1729096630000|2024-10-16 16:37:10|7306.1|7291.1|7306.5|7291.5|7306.5|7291.5|7306.1|7291.1|0
1729096640000|2024-10-16 16:37:20|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|5
1729096650000|2024-10-16 16:37:30|||||||||1
1729096670000|2024-10-16 16:37:50|||||||||1
1729096680000|2024-10-16 16:38:00|||||||||1
1729096700000|2024-10-16 16:38:20|7306.5|7291.5|7306.4|7291.4|7306.9|7291.9|7306.4|7291.4|4
1729096710000|2024-10-16 16:38:30|7307.7|7292.7|7308|7293|7308.1|7293.1|7307.7|7292.7|20
1729096750000|2024-10-16 16:39:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729096760000|2024-10-16 16:39:20|||||||||1
1729096780000|2024-10-16 16:39:40|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1729096800000|2024-10-16 16:40:00|||||||||1
1729096840000|2024-10-16 16:40:40|7307|7292|7307|7292|7307|7292|7307|7292|4
1729096850000|2024-10-16 16:40:50|7307.1|7292.1|7307.5|7292.5|7307.5|7292.5|7307.1|7292.1|1
1729096890000|2024-10-16 16:41:30|||||||||1
1729096910000|2024-10-16 16:41:50|||||||||1
1729096920000|2024-10-16 16:42:00|7307|7292|7307|7292|7307|7292|7307|7292|1
1729096930000|2024-10-16 16:42:10|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1729096940000|2024-10-16 16:42:20|7305.8|7290.8|7306.5|7291.5|7306.5|7291.5|7305.5|7290.5|2
1729096950000|2024-10-16 16:42:30|7306.4|7291.4|7306|7291|7306.4|7291.4|7306|7291|0
1729096970000|2024-10-16 16:42:50|||||||||1
1729096990000|2024-10-16 16:43:10|7306.1|7291.1|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|4
1729097010000|2024-10-16 16:43:30|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1729097020000|2024-10-16 16:43:40|7307.5|7292.5|7305.6|7290.6|7307.5|7292.5|7305.5|7290.5|8
1729097030000|2024-10-16 16:43:50|7305.4|7290.4|7305|7290|7305.5|7290.5|7305|7290|3
1729097050000|2024-10-16 16:44:10|7305.1|7290.1|7305.5|7290.5|7305.5|7290.5|7305.1|7290.1|0
1729097080000|2024-10-16 16:44:40|7306.1|7291.1|7305.5|7290.5|7306.1|7291.1|7305.5|7290.5|2
1729097090000|2024-10-16 16:44:50|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1729097100000|2024-10-16 16:45:00|||||||||1
1729097130000|2024-10-16 16:45:30|7305.7|7290.7|7306.1|7291.1|7306.1|7291.1|7305.7|7290.7|2
1729097140000|2024-10-16 16:45:40|||||||||3
1729097160000|2024-10-16 16:46:00|||||||||2
1729097180000|2024-10-16 16:46:20|7306.7|7291.7|7305.2|7290.2|7306.7|7291.7|7305.2|7290.2|14
1729097190000|2024-10-16 16:46:30|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729097200000|2024-10-16 16:46:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|9
1729097230000|2024-10-16 16:47:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|2
1729097240000|2024-10-16 16:47:20|||||||||2
1729097250000|2024-10-16 16:47:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|6
1729097260000|2024-10-16 16:47:40|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|0
1729097270000|2024-10-16 16:47:50|||||||||1
1729097310000|2024-10-16 16:48:30|||||||||2
1729097320000|2024-10-16 16:48:40|7306|7291|7305.2|7290.2|7306|7291|7305.2|7290.2|2
1729097340000|2024-10-16 16:49:00|7305.3|7290.3|7305.7|7290.7|7305.7|7290.7|7305.3|7290.3|2
1729097350000|2024-10-16 16:49:10|||||||||1
1729097360000|2024-10-16 16:49:20|7306.2|7291.2|7306.7|7291.7|7306.7|7291.7|7306.2|7291.2|3
1729097370000|2024-10-16 16:49:30|||||||||1
1729097400000|2024-10-16 16:50:00|||||||||3
1729097410000|2024-10-16 16:50:10|||||||||1
1729097430000|2024-10-16 16:50:30|||||||||1
1729097440000|2024-10-16 16:50:40|7305.9|7290.9|7305.6|7290.6|7305.9|7290.9|7305.6|7290.6|5
1729097450000|2024-10-16 16:50:50|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729097470000|2024-10-16 16:51:10|||||||||1
1729097480000|2024-10-16 16:51:20|7305.1|7290.1|7304.7|7289.7|7305.2|7290.2|7304.7|7289.7|2
1729097490000|2024-10-16 16:51:30|7305.1|7290.1|7305.7|7290.7|7305.7|7290.7|7305.1|7290.1|5
1729097500000|2024-10-16 16:51:40|7304.7|7289.7|7305.2|7290.2|7305.2|7290.2|7304.7|7289.7|5
1729097520000|2024-10-16 16:52:00|||||||||1
1729097540000|2024-10-16 16:52:20|||||||||2
1729097550000|2024-10-16 16:52:30|7305.1|7290.1|7304.7|7289.7|7305.1|7290.1|7304.7|7289.7|0
1729097570000|2024-10-16 16:52:50|7305.2|7290.2|7304.7|7289.7|7305.2|7290.2|7304.7|7289.7|1
1729097580000|2024-10-16 16:53:00|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|3
1729097610000|2024-10-16 16:53:30|7304.7|7289.7|7304.3|7289.3|7304.7|7289.7|7304.3|7289.3|4
1729097630000|2024-10-16 16:53:50|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1729097640000|2024-10-16 16:54:00|7305.3|7290.3|7304.8|7289.8|7305.3|7290.3|7304.8|7289.8|5
1729097650000|2024-10-16 16:54:10|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729097690000|2024-10-16 16:54:50|7303.1|7288.1|7302.2|7287.2|7303.1|7288.1|7302.2|7287.2|26
1729097710000|2024-10-16 16:55:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|0
1729097730000|2024-10-16 16:55:30|7302.7|7287.7|7302.6|7287.6|7303.1|7288.1|7302.6|7287.6|5
1729097750000|2024-10-16 16:55:50|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|13
1729097760000|2024-10-16 16:56:00|7302.7|7287.7|7302.6|7287.6|7303|7288|7302.6|7287.6|10
1729097780000|2024-10-16 16:56:20|7301.4|7286.4|7300.4|7285.4|7301.4|7286.4|7300.4|7285.4|2
1729097790000|2024-10-16 16:56:30|7300|7285|7299.1|7284.1|7300|7285|7299.1|7284.1|0
1729097800000|2024-10-16 16:56:40|7299.2|7284.2|7299.6|7284.6|7299.6|7284.6|7299.2|7284.2|0
1729097820000|2024-10-16 16:57:00|||||||||1
1729097860000|2024-10-16 16:57:40|||||||||1
1729097870000|2024-10-16 16:57:50|7299.2|7284.2|7299.6|7284.6|7299.6|7284.6|7299.2|7284.2|4
1729097880000|2024-10-16 16:58:00|||||||||3
1729097900000|2024-10-16 16:58:20|7301.2|7286.2|7300|7285|7301.6|7286.6|7300|7285|3
1729097920000|2024-10-16 16:58:40|||||||||2
1729097930000|2024-10-16 16:58:50|7300.5|7285.5|7300.7|7285.7|7300.7|7285.7|7300.5|7285.5|4
1729097940000|2024-10-16 16:59:00|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1729097950000|2024-10-16 16:59:10|||||||||1
1729097980000|2024-10-16 16:59:40|7302.5|7287.5|7302.5|7287.5|7302.6|7287.6|7301.6|7286.6|4
1729097990000|2024-10-16 16:59:50|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.5|7287.5|7
1729098000000|2024-10-16 17:00:00|7303|7288|7302.6|7287.6|7303|7288|7302.6|7287.6|1
1729098010000|2024-10-16 17:00:10|||||||||1
1729098030000|2024-10-16 17:00:30|7303|7288|7303|7288|7303|7288|7303|7288|1
1729098060000|2024-10-16 17:01:00|7302.5|7287.5|7302.6|7287.6|7302.6|7287.6|7302.5|7287.5|1
1729098070000|2024-10-16 17:01:10|7303.4|7288.4|7302|7287|7303.5|7288.5|7301.5|7286.5|2
1729098080000|2024-10-16 17:01:20|7301|7286|7301.9|7286.9|7302|7287|7301|7286|2
1729098090000|2024-10-16 17:01:30|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|0
1729098110000|2024-10-16 17:01:50|7301|7286|7301|7286|7301|7286|7301|7286|5
1729098120000|2024-10-16 17:02:00|||||||||1
1729098140000|2024-10-16 17:02:20|7301.1|7286.1|7301.5|7286.5|7301.5|7286.5|7301.1|7286.1|0
1729098160000|2024-10-16 17:02:40|7301.1|7286.1|7301|7286|7301.5|7286.5|7301|7286|2
1729098170000|2024-10-16 17:02:50|7301.1|7286.1|7302.5|7287.5|7303.5|7288.5|7301.1|7286.1|3
1729098190000|2024-10-16 17:03:10|7302.6|7287.6|7303|7288|7303|7288|7302.6|7287.6|0
1729098200000|2024-10-16 17:03:20|||||||||1
1729098210000|2024-10-16 17:03:30|7302.5|7287.5|7302.6|7287.6|7302.9|7287.9|7302.5|7287.5|1
1729098220000|2024-10-16 17:03:40|7303|7288|7302|7287|7303|7288|7302|7287|6
1729098240000|2024-10-16 17:04:00|||||||||1
1729098250000|2024-10-16 17:04:10|7302.4|7287.4|7302.5|7287.5|7302.5|7287.5|7302.4|7287.4|2
1729098270000|2024-10-16 17:04:30|7302|7287|7302|7287|7302|7287|7302|7287|2
1729098280000|2024-10-16 17:04:40|||||||||1
1729098290000|2024-10-16 17:04:50|||||||||1
1729098330000|2024-10-16 17:05:30|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|0
1729098360000|2024-10-16 17:06:00|7302.3|7287.3|7305.6|7290.6|7306.1|7291.1|7302.3|7287.3|9
1729098370000|2024-10-16 17:06:10|||||||||1
1729098380000|2024-10-16 17:06:20|||||||||1
1729098400000|2024-10-16 17:06:40|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|8
1729098420000|2024-10-16 17:07:00|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1729098460000|2024-10-16 17:07:40|||||||||2
1729098490000|2024-10-16 17:08:10|7307.5|7292.5|7307|7292|7307.5|7292.5|7307|7292|3
1729098510000|2024-10-16 17:08:30|||||||||1
1729098520000|2024-10-16 17:08:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1729098540000|2024-10-16 17:09:00|7307.1|7292.1|7306.6|7291.6|7307.1|7292.1|7306.6|7291.6|6
1729098550000|2024-10-16 17:09:10|||||||||1
1729098560000|2024-10-16 17:09:20|7306.9|7291.9|7311.5|7296.5|7311.5|7296.5|7306.9|7291.9|33
1729098570000|2024-10-16 17:09:30|7312.1|7297.1|7311.1|7296.1|7312.1|7297.1|7311.1|7296.1|8
1729098580000|2024-10-16 17:09:40|7310.3|7295.3|7310.1|7295.1|7310.3|7295.3|7310.1|7295.1|2
1729098590000|2024-10-16 17:09:50|7310.2|7295.2|7310|7295|7310.6|7295.6|7310|7295|1
1729098620000|2024-10-16 17:10:20|7309.6|7294.6|7309.4|7294.4|7310|7295|7309.4|7294.4|4
1729098650000|2024-10-16 17:10:50|7309.5|7294.5|7310|7295|7310|7295|7309.5|7294.5|7
1729098660000|2024-10-16 17:11:00|7309.5|7294.5|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|0
1729098670000|2024-10-16 17:11:10|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|1
1729098680000|2024-10-16 17:11:20|7309.4|7294.4|7309.4|7294.4|7309.5|7294.5|7309.4|7294.4|1
1729098690000|2024-10-16 17:11:30|7310.1|7295.1|7309.5|7294.5|7310.1|7295.1|7309.5|7294.5|2
1729098700000|2024-10-16 17:11:40|7309.4|7294.4|7309.5|7294.5|7309.6|7294.6|7309.4|7294.4|1
1729098710000|2024-10-16 17:11:50|7309|7294|7309|7294|7309|7294|7309|7294|2
1729098740000|2024-10-16 17:12:20|7309.4|7294.4|7309.5|7294.5|7309.6|7294.6|7309.4|7294.4|2
1729098760000|2024-10-16 17:12:40|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|1
1729098770000|2024-10-16 17:12:50|7309.5|7294.5|7309.5|7294.5|7309.6|7294.6|7309.5|7294.5|0
1729098780000|2024-10-16 17:13:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.5|7294.5|0
1729098790000|2024-10-16 17:13:10|7309.5|7294.5|7309.5|7294.5|7309.6|7294.6|7309.5|7294.5|0
1729098800000|2024-10-16 17:13:20|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|5
1729098810000|2024-10-16 17:13:30|7312|7297|7312|7297|7312|7297|7312|7297|1
1729098820000|2024-10-16 17:13:40|7312.1|7297.1|7313|7298|7313|7298|7312.1|7297.1|1
1729098830000|2024-10-16 17:13:50|7313.1|7298.1|7312|7297|7313.5|7298.5|7312|7297|1
1729098840000|2024-10-16 17:14:00|7312.1|7297.1|7312.5|7297.5|7312.5|7297.5|7312.1|7297.1|0
1729098870000|2024-10-16 17:14:30|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1729098880000|2024-10-16 17:14:40|7313|7298|7313|7298|7314.5|7299.5|7313|7298|7
1729098890000|2024-10-16 17:14:50|7313.1|7298.1|7313.5|7298.5|7313.5|7298.5|7313.1|7298.1|1
1729098900000|2024-10-16 17:15:00|7314|7299|7314|7299|7314.4|7299.4|7313.5|7298.5|4
1729098910000|2024-10-16 17:15:10|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.5|7298.5|0
1729098930000|2024-10-16 17:15:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1729098960000|2024-10-16 17:16:00|7313.5|7298.5|7313.6|7298.6|7314|7299|7313.5|7298.5|4
1729098970000|2024-10-16 17:16:10|7313.4|7298.4|7313.6|7298.6|7313.6|7298.6|7313.4|7298.4|4
1729098990000|2024-10-16 17:16:30|||||||||1
1729099000000|2024-10-16 17:16:40|7314.1|7299.1|7313.6|7298.6|7314.1|7299.1|7313.6|7298.6|2
1729099040000|2024-10-16 17:17:20|7313.4|7298.4|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|8
1729099050000|2024-10-16 17:17:30|||||||||1
1729099060000|2024-10-16 17:17:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|12
1729099070000|2024-10-16 17:17:50|7313.2|7298.2|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|1
1729099080000|2024-10-16 17:18:00|7313.2|7298.2|7312.4|7297.4|7313.2|7298.2|7312.4|7297.4|5
1729099090000|2024-10-16 17:18:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|4
1729099130000|2024-10-16 17:18:50|7310.8|7295.8|7311.4|7296.4|7311.5|7296.5|7310.8|7295.8|4
1729099150000|2024-10-16 17:19:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|0
1729099190000|2024-10-16 17:19:50|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|2
1729099200000|2024-10-16 17:20:00|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|0
1729099210000|2024-10-16 17:20:10|7310.9|7295.9|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|1
1729099220000|2024-10-16 17:20:20|7310.8|7295.8|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|2
1729099240000|2024-10-16 17:20:40|7311.6|7296.6|7311.3|7296.3|7311.9|7296.9|7311.3|7296.3|6
1729099280000|2024-10-16 17:21:20|7311.4|7296.4|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|1
1729099290000|2024-10-16 17:21:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729099300000|2024-10-16 17:21:40|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|1
1729099310000|2024-10-16 17:21:50|||||||||1
1729099320000|2024-10-16 17:22:00|7311.9|7296.9|7311.4|7296.4|7311.9|7296.9|7311.4|7296.4|1
1729099360000|2024-10-16 17:22:40|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7312.2|7297.2|2
1729099370000|2024-10-16 17:22:50|7312.9|7297.9|7314|7299|7314|7299|7312.9|7297.9|9
1729099380000|2024-10-16 17:23:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|0
1729099390000|2024-10-16 17:23:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|6
1729099400000|2024-10-16 17:23:20|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|1
1729099420000|2024-10-16 17:23:40|||||||||1
1729099430000|2024-10-16 17:23:50|||||||||1
1729099440000|2024-10-16 17:24:00|7314.3|7299.3|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|1
1729099460000|2024-10-16 17:24:20|7314.2|7299.2|7313.9|7298.9|7314.2|7299.2|7313.8|7298.8|4
1729099480000|2024-10-16 17:24:40|7314.3|7299.3|7313.9|7298.9|7314.3|7299.3|7313.8|7298.8|1
1729099500000|2024-10-16 17:25:00|7314|7299|7314.4|7299.4|7314.4|7299.4|7314|7299|1
1729099510000|2024-10-16 17:25:10|7314.8|7299.8|7317|7302|7317.4|7302.4|7314.8|7299.8|4
1729099520000|2024-10-16 17:25:20|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7315.4|7300.4|13
1729099530000|2024-10-16 17:25:30|||||||||1
1729099550000|2024-10-16 17:25:50|7317.3|7302.3|7316.4|7301.4|7317.4|7302.4|7316.3|7301.3|5
1729099560000|2024-10-16 17:26:00|7316.3|7301.3|7316.4|7301.4|7316.4|7301.4|7316.3|7301.3|1
1729099590000|2024-10-16 17:26:30|7316.9|7301.9|7317.3|7302.3|7317.4|7302.4|7316.9|7301.9|0
1729099600000|2024-10-16 17:26:40|7316.9|7301.9|7317.3|7302.3|7317.8|7302.8|7316.9|7301.9|0
1729099610000|2024-10-16 17:26:50|7316.8|7301.8|7316.3|7301.3|7316.8|7301.8|7316.3|7301.3|1
1729099620000|2024-10-16 17:27:00|7315.1|7300.1|7314.8|7299.8|7315.1|7300.1|7314.3|7299.3|11
1729099630000|2024-10-16 17:27:10|7314.3|7299.3|7312.1|7297.1|7314.4|7299.4|7312.1|7297.1|4
1729099640000|2024-10-16 17:27:20|||||||||1
1729099650000|2024-10-16 17:27:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|31
1729099660000|2024-10-16 17:27:40|||||||||1
1729099670000|2024-10-16 17:27:50|7308.9|7293.9|7308.4|7293.4|7308.9|7293.9|7308.4|7293.4|40
1729099680000|2024-10-16 17:28:00|7307.6|7292.6|7309.2|7294.2|7309.2|7294.2|7307.6|7292.6|2
1729099710000|2024-10-16 17:28:30|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|7
1729099730000|2024-10-16 17:28:50|7308.4|7293.4|7306.6|7291.6|7308.4|7293.4|7306.6|7291.6|17
1729099740000|2024-10-16 17:29:00|7307|7292|7308.7|7293.7|7308.7|7293.7|7306.6|7291.6|7
1729099750000|2024-10-16 17:29:10|7308.8|7293.8|7309.2|7294.2|7309.6|7294.6|7308.6|7293.6|2
1729099770000|2024-10-16 17:29:30|7309.6|7294.6|7308.6|7293.6|7309.6|7294.6|7308.1|7293.1|2
1729099820000|2024-10-16 17:30:20|||||||||3
1729099830000|2024-10-16 17:30:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|4
1729099840000|2024-10-16 17:30:40|7308.6|7293.6|7307.6|7292.6|7308.6|7293.6|7307.6|7292.6|1
1729099870000|2024-10-16 17:31:10|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1729099890000|2024-10-16 17:31:30|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729099900000|2024-10-16 17:31:40|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1729099940000|2024-10-16 17:32:20|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1729099950000|2024-10-16 17:32:30|7307.6|7292.6|7308.2|7293.2|7308.2|7293.2|7307.6|7292.6|4
1729099960000|2024-10-16 17:32:40|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1729099990000|2024-10-16 17:33:10|||||||||1
1729100020000|2024-10-16 17:33:40|||||||||1
1729100030000|2024-10-16 17:33:50|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|1
1729100050000|2024-10-16 17:34:10|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1729100060000|2024-10-16 17:34:20|7309.3|7294.3|7309.7|7294.7|7309.7|7294.7|7309.3|7294.3|0
1729100070000|2024-10-16 17:34:30|||||||||1
1729100080000|2024-10-16 17:34:40|7309.3|7294.3|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|3
1729100110000|2024-10-16 17:35:10|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1729100120000|2024-10-16 17:35:20|7309.7|7294.7|7309.6|7294.6|7310.1|7295.1|7309.6|7294.6|1
1729100150000|2024-10-16 17:35:50|7310|7295|7311.6|7296.6|7311.7|7296.7|7310|7295|2
1729100160000|2024-10-16 17:36:00|7311.1|7296.1|7311.6|7296.6|7311.6|7296.6|7311.1|7296.1|2
1729100200000|2024-10-16 17:36:40|7311.5|7296.5|7310.6|7295.6|7311.5|7296.5|7310.2|7295.2|1
1729100210000|2024-10-16 17:36:50|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729100240000|2024-10-16 17:37:20|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|8
1729100250000|2024-10-16 17:37:30|7308.1|7293.1|7307.2|7292.2|7308.1|7293.1|7307.1|7292.1|8
1729100260000|2024-10-16 17:37:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1729100290000|2024-10-16 17:38:10|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729100320000|2024-10-16 17:38:40|||||||||1
1729100330000|2024-10-16 17:38:50|7307|7292|7307.1|7292.1|7307.1|7292.1|7306.7|7291.7|3
1729100350000|2024-10-16 17:39:10|7308.1|7293.1|7308.6|7293.6|7308.6|7293.6|7308.1|7293.1|11
1729100360000|2024-10-16 17:39:20|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|1
1729100370000|2024-10-16 17:39:30|7308.1|7293.1|7307.7|7292.7|7308.2|7293.2|7307.7|7292.7|1
1729100380000|2024-10-16 17:39:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729100390000|2024-10-16 17:39:50|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729100410000|2024-10-16 17:40:10|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|2
1729100420000|2024-10-16 17:40:20|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|2
1729100430000|2024-10-16 17:40:30|||||||||2
1729100460000|2024-10-16 17:41:00|||||||||1
1729100480000|2024-10-16 17:41:20|||||||||1
1729100500000|2024-10-16 17:41:40|7310.7|7295.7|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|3
1729100510000|2024-10-16 17:41:50|7311.1|7296.1|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|2
1729100520000|2024-10-16 17:42:00|7310.4|7295.4|7310.2|7295.2|7310.4|7295.4|7310.2|7295.2|5
1729100540000|2024-10-16 17:42:20|7310.3|7295.3|7310.7|7295.7|7310.7|7295.7|7310.3|7295.3|1
1729100560000|2024-10-16 17:42:40|7311.6|7296.6|7310.6|7295.6|7311.6|7296.6|7310.6|7295.6|4
1729100570000|2024-10-16 17:42:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.1|7295.1|5
1729100580000|2024-10-16 17:43:00|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7308.8|7293.8|3
1729100590000|2024-10-16 17:43:10|7308.8|7293.8|7308.7|7293.7|7308.8|7293.8|7308.7|7293.7|1
1729100600000|2024-10-16 17:43:20|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729100620000|2024-10-16 17:43:40|7308.7|7293.7|7308.7|7293.7|7309.1|7294.1|7308.7|7293.7|0
1729100630000|2024-10-16 17:43:50|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729100640000|2024-10-16 17:44:00|7309.1|7294.1|7309.2|7294.2|7309.7|7294.7|7308.7|7293.7|0
1729100650000|2024-10-16 17:44:10|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729100660000|2024-10-16 17:44:20|||||||||2
1729100670000|2024-10-16 17:44:30|||||||||1
1729100680000|2024-10-16 17:44:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|2
1729100690000|2024-10-16 17:44:50|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7309.1|7294.1|1
1729100700000|2024-10-16 17:45:00|7309.1|7294.1|7307.6|7292.6|7309.2|7294.2|7307.6|7292.6|6
1729100710000|2024-10-16 17:45:10|7307.4|7292.4|7305.7|7290.7|7307.4|7292.4|7305.7|7290.7|14
1729100720000|2024-10-16 17:45:20|7305.1|7290.1|7303.6|7288.6|7305.1|7290.1|7303.6|7288.6|10
1729100730000|2024-10-16 17:45:30|7303.7|7288.7|7303.7|7288.7|7304.1|7289.1|7303.6|7288.6|8
1729100740000|2024-10-16 17:45:40|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|5
1729100750000|2024-10-16 17:45:50|7304.7|7289.7|7305.2|7290.2|7305.2|7290.2|7304.7|7289.7|2
1729100760000|2024-10-16 17:46:00|7305.1|7290.1|7304.7|7289.7|7305.1|7290.1|7304.7|7289.7|1
1729100770000|2024-10-16 17:46:10|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729100800000|2024-10-16 17:46:40|7303.6|7288.6|7304.5|7289.5|7304.6|7289.6|7303.6|7288.6|48
1729100810000|2024-10-16 17:46:50|7305|7290|7305|7290|7305|7290|7304.9|7289.9|0
1729100820000|2024-10-16 17:47:00|7304.9|7289.9|7304.9|7289.9|7305|7290|7304.9|7289.9|0
1729100850000|2024-10-16 17:47:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|3
1729100860000|2024-10-16 17:47:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1729100870000|2024-10-16 17:47:50|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|1
1729100880000|2024-10-16 17:48:00|7305|7290|7303.9|7288.9|7305|7290|7303.9|7288.9|1
1729100890000|2024-10-16 17:48:10|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|0
1729100900000|2024-10-16 17:48:20|||||||||4
1729100920000|2024-10-16 17:48:40|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1729100930000|2024-10-16 17:48:50|7304|7289|7304|7289|7304|7289|7304|7289|2
1729100950000|2024-10-16 17:49:10|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1729100960000|2024-10-16 17:49:20|7303.9|7288.9|7304|7289|7304|7289|7303.9|7288.9|5
1729100990000|2024-10-16 17:49:50|7304.5|7289.5|7304|7289|7304.5|7289.5|7304|7289|2
1729101010000|2024-10-16 17:50:10|||||||||1
1729101020000|2024-10-16 17:50:20|7304.1|7289.1|7304.5|7289.5|7304.5|7289.5|7304|7289|1
1729101050000|2024-10-16 17:50:50|||||||||1
1729101060000|2024-10-16 17:51:00|7304.7|7289.7|7304.9|7289.9|7305.5|7290.5|7304.5|7289.5|12
1729101070000|2024-10-16 17:51:10|7304.6|7289.6|7305.9|7290.9|7305.9|7290.9|7304.6|7289.6|0
1729101090000|2024-10-16 17:51:30|||||||||1
1729101100000|2024-10-16 17:51:40|7305.1|7290.1|7305|7290|7305.5|7290.5|7305|7290|5
1729101110000|2024-10-16 17:51:50|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729101120000|2024-10-16 17:52:00|7305|7290|7305|7290|7305|7290|7305|7290|5
1729101130000|2024-10-16 17:52:10|7304.5|7289.5|7304.6|7289.6|7304.6|7289.6|7304.5|7289.5|1
1729101150000|2024-10-16 17:52:30|7305|7290|7305|7290|7305|7290|7305|7290|0
1729101160000|2024-10-16 17:52:40|7304.9|7289.9|7305|7290|7305|7290|7304.9|7289.9|12
1729101170000|2024-10-16 17:52:50|7305.5|7290.5|7305.4|7290.4|7305.5|7290.5|7305.4|7290.4|1
1729101180000|2024-10-16 17:53:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1729101220000|2024-10-16 17:53:40|||||||||1
1729101230000|2024-10-16 17:53:50|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|2
1729101240000|2024-10-16 17:54:00|7305.9|7290.9|7306|7291|7306|7291|7305.6|7290.6|23
1729101260000|2024-10-16 17:54:20|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1729101280000|2024-10-16 17:54:40|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|3
1729101290000|2024-10-16 17:54:50|||||||||1
1729101320000|2024-10-16 17:55:20|7305|7290|7303.9|7288.9|7305|7290|7303.9|7288.9|6
1729101350000|2024-10-16 17:55:50|7304|7289|7305|7290|7305|7290|7304|7289|4
1729101360000|2024-10-16 17:56:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1729101370000|2024-10-16 17:56:10|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729101390000|2024-10-16 17:56:30|7306|7291|7306|7291|7306|7291|7306|7291|1
1729101410000|2024-10-16 17:56:50|7306.5|7291.5|7306|7291|7306.5|7291.5|7306|7291|3
1729101420000|2024-10-16 17:57:00|||||||||1
1729101430000|2024-10-16 17:57:10|||||||||1
1729101440000|2024-10-16 17:57:20|7305.9|7290.9|7305.9|7290.9|7306|7291|7305.5|7290.5|0
1729101450000|2024-10-16 17:57:30|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729101460000|2024-10-16 17:57:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729101470000|2024-10-16 17:57:50|7306|7291|7306|7291|7306|7291|7306|7291|2
1729101490000|2024-10-16 17:58:10|7305.9|7290.9|7305.6|7290.6|7306|7291|7305.5|7290.5|1
1729101500000|2024-10-16 17:58:20|7305.5|7290.5|7305.9|7290.9|7306|7291|7305.5|7290.5|1
1729101510000|2024-10-16 17:58:30|7305.5|7290.5|7306|7291|7306|7291|7305.5|7290.5|7
1729101520000|2024-10-16 17:58:40|7306.1|7291.1|7305.5|7290.5|7306.1|7291.1|7305.5|7290.5|3
1729101530000|2024-10-16 17:58:50|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1729101540000|2024-10-16 17:59:00|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729101560000|2024-10-16 17:59:20|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.9|7289.9|3
1729101570000|2024-10-16 17:59:30|7305|7290|7304.9|7289.9|7305|7290|7304.9|7289.9|0
1729101580000|2024-10-16 17:59:40|7303.9|7288.9|7302.4|7287.4|7303.9|7288.9|7302.4|7287.4|9
1729101590000|2024-10-16 17:59:50|7302.1|7287.1|7302|7287|7302.5|7287.5|7302|7287|3
1729101600000|2024-10-16 18:00:00|||||||||2
1729101640000|2024-10-16 18:00:40|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729101650000|2024-10-16 18:00:50|7301|7286|7299.9|7284.9|7301|7286|7299.4|7284.4|12
1729101660000|2024-10-16 18:01:00|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|1
1729101670000|2024-10-16 18:01:10|7300.2|7285.2|7300.1|7285.1|7300.5|7285.5|7300.1|7285.1|9
1729101680000|2024-10-16 18:01:20|7300|7285|7300|7285|7300|7285|7300|7285|1
1729101690000|2024-10-16 18:01:30|||||||||1
1729101700000|2024-10-16 18:01:40|7299.9|7284.9|7299.5|7284.5|7299.9|7284.9|7299.5|7284.5|0
1729101710000|2024-10-16 18:01:50|7299.4|7284.4|7299.4|7284.4|7299.9|7284.9|7299.4|7284.4|2
1729101750000|2024-10-16 18:02:30|7299|7284|7299|7284|7299|7284|7299|7284|5
1729101760000|2024-10-16 18:02:40|7299.8|7284.8|7300|7285|7300|7285|7299.8|7284.8|11
1729101770000|2024-10-16 18:02:50|7300.1|7285.1|7299.4|7284.4|7300.5|7285.5|7299.4|7284.4|5
1729101790000|2024-10-16 18:03:10|||||||||1
1729101800000|2024-10-16 18:03:20|7298.9|7283.9|7298.9|7283.9|7299.4|7284.4|7298.9|7283.9|2
1729101810000|2024-10-16 18:03:30|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|2
1729101820000|2024-10-16 18:03:40|||||||||4
1729101830000|2024-10-16 18:03:50|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|4
1729101840000|2024-10-16 18:04:00|7299.9|7284.9|7299.8|7284.8|7299.9|7284.9|7299.3|7284.3|6
1729101860000|2024-10-16 18:04:20|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|2
1729101880000|2024-10-16 18:04:40|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|1
1729101890000|2024-10-16 18:04:50|7300.3|7285.3|7300.5|7285.5|7300.5|7285.5|7300.3|7285.3|13
1729101900000|2024-10-16 18:05:00|||||||||2
1729101910000|2024-10-16 18:05:10|7299.9|7284.9|7300.9|7285.9|7300.9|7285.9|7299.8|7284.8|42
1729101920000|2024-10-16 18:05:20|7301.4|7286.4|7300.9|7285.9|7301.4|7286.4|7300.9|7285.9|40
1729101930000|2024-10-16 18:05:30|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|0
1729101940000|2024-10-16 18:05:40|||||||||4
1729101950000|2024-10-16 18:05:50|7302.2|7287.2|7302.8|7287.8|7303.6|7288.6|7302.2|7287.2|15
1729101960000|2024-10-16 18:06:00|||||||||1
1729101980000|2024-10-16 18:06:20|7302.7|7287.7|7300.2|7285.2|7302.8|7287.8|7300.2|7285.2|5
1729101990000|2024-10-16 18:06:30|7300.1|7285.1|7299.8|7284.8|7300.1|7285.1|7299.7|7284.7|1
1729102010000|2024-10-16 18:06:50|7299.7|7284.7|7299.8|7284.8|7299.8|7284.8|7299.4|7284.4|1
1729102020000|2024-10-16 18:07:00|7299.4|7284.4|7299.2|7284.2|7299.4|7284.4|7299.2|7284.2|1
1729102030000|2024-10-16 18:07:10|7299.7|7284.7|7299.8|7284.8|7299.8|7284.8|7299.2|7284.2|8
1729102040000|2024-10-16 18:07:20|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|0
1729102050000|2024-10-16 18:07:30|7299.8|7284.8|7300.8|7285.8|7301.3|7286.3|7299.8|7284.8|7
1729102060000|2024-10-16 18:07:40|7301.3|7286.3|7302.2|7287.2|7302.3|7287.3|7301.3|7286.3|3
1729102070000|2024-10-16 18:07:50|7302.4|7287.4|7302.2|7287.2|7302.8|7287.8|7302.2|7287.2|8
1729102080000|2024-10-16 18:08:00|7302.1|7287.1|7301.2|7286.2|7302.1|7287.1|7301.2|7286.2|1
1729102090000|2024-10-16 18:08:10|||||||||1
1729102100000|2024-10-16 18:08:20|7300.8|7285.8|7300.7|7285.7|7300.8|7285.8|7300.7|7285.7|1
1729102110000|2024-10-16 18:08:30|7300.2|7285.2|7300.3|7285.3|7300.4|7285.4|7299.8|7284.8|7
1729102120000|2024-10-16 18:08:40|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|3
1729102130000|2024-10-16 18:08:50|7300.3|7285.3|7299.8|7284.8|7300.3|7285.3|7299.8|7284.8|1
1729102140000|2024-10-16 18:09:00|7300.3|7285.3|7300|7285|7300.8|7285.8|7300|7285|53
1729102150000|2024-10-16 18:09:10|7299.6|7284.6|7299.8|7284.8|7299.8|7284.8|7299.6|7284.6|15
1729102160000|2024-10-16 18:09:20|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|2
1729102190000|2024-10-16 18:09:50|7300.7|7285.7|7300.2|7285.2|7300.7|7285.7|7300.2|7285.2|5
1729102200000|2024-10-16 18:10:00|7299.8|7284.8|7298.1|7283.1|7299.8|7284.8|7298.1|7283.1|31
1729102210000|2024-10-16 18:10:10|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|2
1729102220000|2024-10-16 18:10:20|||||||||6
1729102230000|2024-10-16 18:10:30|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|9
1729102240000|2024-10-16 18:10:40|7296.7|7281.7|7299.2|7284.2|7299.2|7284.2|7296.6|7281.6|12
1729102250000|2024-10-16 18:10:50|7299.6|7284.6|7300.7|7285.7|7300.7|7285.7|7299.3|7284.3|29
1729102260000|2024-10-16 18:11:00|7300.3|7285.3|7297.7|7282.7|7300.3|7285.3|7297.7|7282.7|20
1729102270000|2024-10-16 18:11:10|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|3
1729102280000|2024-10-16 18:11:20|7297.8|7282.8|7296.7|7281.7|7297.8|7282.8|7296.6|7281.6|17
1729102290000|2024-10-16 18:11:30|7296.6|7281.6|7296.6|7281.6|7296.7|7281.7|7296.6|7281.6|5
1729102300000|2024-10-16 18:11:40|7296.2|7281.2|7296.8|7281.8|7296.8|7281.8|7296.2|7281.2|4
1729102310000|2024-10-16 18:11:50|7296.7|7281.7|7296.2|7281.2|7296.8|7281.8|7296.2|7281.2|3
1729102320000|2024-10-16 18:12:00|7295.8|7280.8|7295.6|7280.6|7295.8|7280.8|7295.6|7280.6|7
1729102330000|2024-10-16 18:12:10|7295.2|7280.2|7294.7|7279.7|7295.2|7280.2|7294.7|7279.7|5
1729102340000|2024-10-16 18:12:20|||||||||1
1729102350000|2024-10-16 18:12:30|7294.5|7279.5|7294.3|7279.3|7294.5|7279.5|7293.7|7278.7|11
1729102360000|2024-10-16 18:12:40|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7
1729102370000|2024-10-16 18:12:50|7294.3|7279.3|7294.2|7279.2|7294.3|7279.3|7294.2|7279.2|4
1729102380000|2024-10-16 18:13:00|7293.7|7278.7|7293.8|7278.8|7296.3|7281.3|7293.7|7278.7|25
1729102390000|2024-10-16 18:13:10|7293.7|7278.7|7291.5|7276.5|7293.7|7278.7|7291.5|7276.5|40
1729102400000|2024-10-16 18:13:20|7291.8|7276.8|7292.6|7277.6|7292.8|7277.8|7291.8|7276.8|32
1729102410000|2024-10-16 18:13:30|7293.6|7278.6|7294.6|7279.6|7294.6|7279.6|7293.6|7278.6|6
1729102420000|2024-10-16 18:13:40|7294.5|7279.5|7292.8|7277.8|7294.5|7279.5|7292.7|7277.7|48
1729102430000|2024-10-16 18:13:50|7293.6|7278.6|7295.7|7280.7|7295.8|7280.8|7293.6|7278.6|20
1729102440000|2024-10-16 18:14:00|7295.5|7280.5|7291.6|7276.6|7295.5|7280.5|7291.5|7276.5|45
1729102450000|2024-10-16 18:14:10|7293.6|7278.6|7297.2|7282.2|7298.2|7283.2|7293.6|7278.6|54
1729102460000|2024-10-16 18:14:20|7297.3|7282.3|7295.3|7280.3|7297.8|7282.8|7295.3|7280.3|44
1729102470000|2024-10-16 18:14:30|7294.7|7279.7|7295.7|7280.7|7295.7|7280.7|7294.6|7279.6|56
1729102480000|2024-10-16 18:14:40|7295.6|7280.6|7295.1|7280.1|7295.6|7280.6|7295.1|7280.1|91
1729102490000|2024-10-16 18:14:50|7294.8|7279.8|7296.6|7281.6|7296.7|7281.7|7294.8|7279.8|59
1729102500000|2024-10-16 18:15:00|7296.2|7281.2|7295.8|7280.8|7296.2|7281.2|7295.7|7280.7|50
1729102510000|2024-10-16 18:15:10|7295.7|7280.7|7295.3|7280.3|7295.7|7280.7|7295.3|7280.3|10
1729102520000|2024-10-16 18:15:20|7295.2|7280.2|7294.3|7279.3|7295.2|7280.2|7294.3|7279.3|11
1729102530000|2024-10-16 18:15:30|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|0
1729102540000|2024-10-16 18:15:40|||||||||3
1729102550000|2024-10-16 18:15:50|7294.8|7279.8|7299.2|7284.2|7299.2|7284.2|7294.8|7279.8|13
1729102560000|2024-10-16 18:16:00|7299.3|7284.3|7298.7|7283.7|7300.2|7285.2|7298.7|7283.7|5
1729102570000|2024-10-16 18:16:10|7298.3|7283.3|7299.7|7284.7|7299.8|7284.8|7298.3|7283.3|30
1729102580000|2024-10-16 18:16:20|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|0
1729102590000|2024-10-16 18:16:30|7299.9|7284.9|7299.7|7284.7|7300.3|7285.3|7299.7|7284.7|14
1729102600000|2024-10-16 18:16:40|7299.3|7284.3|7297.7|7282.7|7299.3|7284.3|7297.7|7282.7|35
1729102620000|2024-10-16 18:17:00|||||||||2
1729102640000|2024-10-16 18:17:20|||||||||4
1729102650000|2024-10-16 18:17:30|7298.8|7283.8|7296.2|7281.2|7299.3|7284.3|7296.2|7281.2|13
1729102660000|2024-10-16 18:17:40|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|2
1729102670000|2024-10-16 18:17:50|7296|7281|7296|7281|7296|7281|7296|7281|0
1729102680000|2024-10-16 18:18:00|7295.9|7280.9|7295.4|7280.4|7295.9|7280.9|7295.4|7280.4|56
1729102710000|2024-10-16 18:18:30|7295|7280|7295|7280|7295|7280|7295|7280|1
1729102720000|2024-10-16 18:18:40|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|7295.4|7280.4|1
1729102730000|2024-10-16 18:18:50|7295.1|7280.1|7295.5|7280.5|7295.5|7280.5|7295.1|7280.1|0
1729102740000|2024-10-16 18:19:00|7295.4|7280.4|7294.9|7279.9|7295.4|7280.4|7294.9|7279.9|2
1729102780000|2024-10-16 18:19:40|||||||||6
1729102790000|2024-10-16 18:19:50|7295.5|7280.5|7295.5|7280.5|7295.5|7280.5|7294.9|7279.9|25
1729126800000|2024-10-17 01:00:00|7304.2|7289.2|7305.4|7290.4|7305.4|7290.4|7304.2|7289.2|2
1729126810000|2024-10-17 01:00:10|7307.4|7292.4|7312.8|7297.8|7313.4|7298.4|7307.4|7292.4|2
1729126830000|2024-10-17 01:00:30|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|4
1729126840000|2024-10-17 01:00:40|7312.3|7297.3|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|1
1729126850000|2024-10-17 01:00:50|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1729126870000|2024-10-17 01:01:10|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729126890000|2024-10-17 01:01:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1729126900000|2024-10-17 01:01:40|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729126970000|2024-10-17 01:02:50|7304.6|7289.6|7301.8|7286.8|7304.6|7289.6|7301.8|7286.8|24
1729126980000|2024-10-17 01:03:00|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1729126990000|2024-10-17 01:03:10|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729127020000|2024-10-17 01:03:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1729127050000|2024-10-17 01:04:10|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1729127080000|2024-10-17 01:04:40|7302.3|7287.3|7300.8|7285.8|7302.3|7287.3|7300.8|7285.8|0
1729127170000|2024-10-17 01:06:10|7302.8|7287.8|7305.2|7290.2|7305.3|7290.3|7302.8|7287.8|3
1729127180000|2024-10-17 01:06:20|7304.9|7289.9|7307.3|7292.3|7307.3|7292.3|7304.9|7289.9|1
1729127210000|2024-10-17 01:06:50|||||||||1
1729127250000|2024-10-17 01:07:30|||||||||3
1729127260000|2024-10-17 01:07:40|7307.2|7292.2|7306.8|7291.8|7307.2|7292.2|7306.8|7291.8|0
1729127270000|2024-10-17 01:07:50|||||||||1
1729127400000|2024-10-17 01:10:00|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|1
1729127450000|2024-10-17 01:10:50|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1729127550000|2024-10-17 01:12:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|13
1729127560000|2024-10-17 01:12:40|7313.3|7298.3|7311.9|7296.9|7313.3|7298.3|7311.8|7296.8|1
1729127580000|2024-10-17 01:13:00|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1729127610000|2024-10-17 01:13:30|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1729127620000|2024-10-17 01:13:40|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1729127630000|2024-10-17 01:13:50|7314|7299|7314|7299|7314|7299|7314|7299|0
1729127650000|2024-10-17 01:14:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1729127700000|2024-10-17 01:15:00|7311.7|7296.7|7311.3|7296.3|7311.7|7296.7|7311.3|7296.3|1
1729127860000|2024-10-17 01:17:40|7312.3|7297.3|7310.8|7295.8|7312.3|7297.3|7310.8|7295.8|1
1729127870000|2024-10-17 01:17:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|1
1729127950000|2024-10-17 01:19:10|7310.2|7295.2|7309.8|7294.8|7310.2|7295.2|7309.8|7294.8|0
1729128140000|2024-10-17 01:22:20|7308.4|7293.4|7306.9|7291.9|7308.4|7293.4|7306.9|7291.9|2
1729128150000|2024-10-17 01:22:30|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|0
1729128160000|2024-10-17 01:22:40|7306.3|7291.3|7306.8|7291.8|7306.8|7291.8|7306.3|7291.3|1
1729128180000|2024-10-17 01:23:00|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1729128190000|2024-10-17 01:23:10|||||||||1
1729128500000|2024-10-17 01:28:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1729128510000|2024-10-17 01:28:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.3|7294.3|1
1729128520000|2024-10-17 01:28:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|0
1729128540000|2024-10-17 01:29:00|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729128550000|2024-10-17 01:29:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1729128850000|2024-10-17 01:34:10|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1729128880000|2024-10-17 01:34:40|7309.7|7294.7|7306.6|7291.6|7309.9|7294.9|7306.6|7291.6|1
1729129060000|2024-10-17 01:37:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|2
1729129120000|2024-10-17 01:38:40|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729129160000|2024-10-17 01:39:20|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729129250000|2024-10-17 01:40:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729129420000|2024-10-17 01:43:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729129460000|2024-10-17 01:44:20|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1729129470000|2024-10-17 01:44:30|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729129490000|2024-10-17 01:44:50|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729129510000|2024-10-17 01:45:10|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729129840000|2024-10-17 01:50:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1729129980000|2024-10-17 01:53:00|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729130170000|2024-10-17 01:56:10|||||||||1
1729130530000|2024-10-17 02:02:10|7305.8|7290.8|7306.2|7291.2|7306.2|7291.2|7305.8|7290.8|1
1729130590000|2024-10-17 02:03:10|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1729130600000|2024-10-17 02:03:20|7305.6|7290.6|7305.2|7290.2|7305.6|7290.6|7305.2|7290.2|0
1729130610000|2024-10-17 02:03:30|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1729130640000|2024-10-17 02:04:00|7305.3|7290.3|7306.3|7291.3|7306.3|7291.3|7305.3|7290.3|2
1729130650000|2024-10-17 02:04:10|7307.4|7292.4|7310.8|7295.8|7310.8|7295.8|7307.4|7292.4|2
1729130660000|2024-10-17 02:04:20|7310.3|7295.3|7311.3|7296.3|7311.3|7296.3|7310.3|7295.3|0
1729130680000|2024-10-17 02:04:40|7311.4|7296.4|7311.8|7296.8|7311.8|7296.8|7311.4|7296.4|0
1729130700000|2024-10-17 02:05:00|7311.9|7296.9|7311.3|7296.3|7311.9|7296.9|7310.8|7295.8|0
1729130720000|2024-10-17 02:05:20|7311.1|7296.1|7307.8|7292.8|7311.1|7296.1|7307.8|7292.8|0
1729130790000|2024-10-17 02:06:30|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|1
1729130800000|2024-10-17 02:06:40|7309.3|7294.3|7308.3|7293.3|7309.3|7294.3|7308.3|7293.3|1
1729130920000|2024-10-17 02:08:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729130930000|2024-10-17 02:08:50|||||||||4
1729131010000|2024-10-17 02:10:10|7306.7|7291.7|7304.6|7289.6|7306.7|7291.7|7304.6|7289.6|1
1729131030000|2024-10-17 02:10:30|7304.1|7289.1|7304.6|7289.6|7304.6|7289.6|7304.1|7289.1|0
1729131040000|2024-10-17 02:10:40|7304.1|7289.1|7301.1|7286.1|7304.1|7289.1|7301.1|7286.1|5
1729131050000|2024-10-17 02:10:50|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|0
1729131060000|2024-10-17 02:11:00|7300|7285|7297.8|7282.8|7300|7285|7297.8|7282.8|3
1729131070000|2024-10-17 02:11:10|||||||||1
1729131100000|2024-10-17 02:11:40|7297.3|7282.3|7298.8|7283.8|7298.8|7283.8|7297.3|7282.3|2
1729131110000|2024-10-17 02:11:50|7298.4|7283.4|7299|7284|7299|7284|7298.4|7283.4|3
1729131120000|2024-10-17 02:12:00|7299.8|7284.8|7297.8|7282.8|7299.8|7284.8|7297.8|7282.8|0
1729131140000|2024-10-17 02:12:20|7300.1|7285.1|7299.8|7284.8|7300.1|7285.1|7299.2|7284.2|3
1729131150000|2024-10-17 02:12:30|7300.1|7285.1|7299.6|7284.6|7300.1|7285.1|7299.6|7284.6|1
1729131160000|2024-10-17 02:12:40|7299.2|7284.2|7300.7|7285.7|7300.7|7285.7|7299.2|7284.2|1
1729131180000|2024-10-17 02:13:00|7300.3|7285.3|7300.7|7285.7|7300.7|7285.7|7299.8|7284.8|0
1729131210000|2024-10-17 02:13:30|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1729131220000|2024-10-17 02:13:40|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729131230000|2024-10-17 02:13:50|7301.6|7286.6|7300.7|7285.7|7301.6|7286.6|7300.7|7285.7|0
1729131240000|2024-10-17 02:14:00|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|0
1729131250000|2024-10-17 02:14:10|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729131290000|2024-10-17 02:14:50|7300.8|7285.8|7300.7|7285.7|7300.8|7285.8|7300.7|7285.7|1
1729131350000|2024-10-17 02:15:50|7300.2|7285.2|7298.7|7283.7|7300.2|7285.2|7298.7|7283.7|2
1729131360000|2024-10-17 02:16:00|7297.1|7282.1|7294.1|7279.1|7297.1|7282.1|7294|7279|4
1729131370000|2024-10-17 02:16:10|7292.6|7277.6|7291.6|7276.6|7292.6|7277.6|7291.6|7276.6|1
1729131430000|2024-10-17 02:17:10|7291.1|7276.1|7292.1|7277.1|7292.1|7277.1|7291.1|7276.1|4
1729131450000|2024-10-17 02:17:30|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1729131600000|2024-10-17 02:20:00|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1729131620000|2024-10-17 02:20:20|7291.7|7276.7|7290.9|7275.9|7291.7|7276.7|7290.9|7275.9|0
1729131680000|2024-10-17 02:21:20|7291|7276|7291|7276|7291|7276|7291|7276|0
1729131860000|2024-10-17 02:24:20|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1729132070000|2024-10-17 02:27:50|7288.6|7273.6|7287.8|7272.8|7288.6|7273.6|7287.8|7272.8|1
1729132080000|2024-10-17 02:28:00|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1729132140000|2024-10-17 02:29:00|7285.3|7270.3|7285.4|7270.4|7285.4|7270.4|7285.3|7270.3|2
1729132150000|2024-10-17 02:29:10|7285.6|7270.6|7282.3|7267.3|7286.4|7271.4|7282.3|7267.3|2
1729132160000|2024-10-17 02:29:20|7282.4|7267.4|7281.9|7266.9|7282.4|7267.4|7281.9|7266.9|0
1729132170000|2024-10-17 02:29:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729132180000|2024-10-17 02:29:40|7279.8|7264.8|7279.4|7264.4|7279.8|7264.8|7279.4|7264.4|0
1729132200000|2024-10-17 02:30:00|7279.3|7264.3|7279|7264|7279.3|7264.3|7278.8|7263.8|0
1729132210000|2024-10-17 02:30:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1729132220000|2024-10-17 02:30:20|7278.9|7263.9|7278.9|7263.9|7279.3|7264.3|7278.9|7263.9|6
1729132250000|2024-10-17 02:30:50|7278.8|7263.8|7278.9|7263.9|7278.9|7263.9|7278.8|7263.8|0
1729132260000|2024-10-17 02:31:00|7278.8|7263.8|7277.9|7262.9|7278.9|7263.9|7277.9|7262.9|0
1729132270000|2024-10-17 02:31:10|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1729132290000|2024-10-17 02:31:30|7278.4|7263.4|7278.7|7263.7|7278.7|7263.7|7278.4|7263.4|0
1729132300000|2024-10-17 02:31:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1729132310000|2024-10-17 02:31:50|7278.1|7263.1|7274.8|7259.8|7278.1|7263.1|7274.8|7259.8|9
1729132320000|2024-10-17 02:32:00|7274.4|7259.4|7272.4|7257.4|7274.4|7259.4|7272.4|7257.4|2
1729132330000|2024-10-17 02:32:10|7270.8|7255.8|7270.4|7255.4|7270.8|7255.8|7270.3|7255.3|3
1729132340000|2024-10-17 02:32:20|7270.7|7255.7|7278.4|7263.4|7278.4|7263.4|7270.7|7255.7|1
1729132350000|2024-10-17 02:32:30|7278.3|7263.3|7277.9|7262.9|7278.3|7263.3|7277.9|7262.9|0
1729132390000|2024-10-17 02:33:10|7278|7263|7277.9|7262.9|7278|7263|7277.9|7262.9|1
1729132400000|2024-10-17 02:33:20|||||||||2
1729132440000|2024-10-17 02:34:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|1
1729132450000|2024-10-17 02:34:10|7275.3|7260.3|7271.6|7256.6|7275.3|7260.3|7271.6|7256.6|0
1729132460000|2024-10-17 02:34:20|7271.3|7256.3|7270.4|7255.4|7271.3|7256.3|7270.4|7255.4|1
1729132470000|2024-10-17 02:34:30|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|1
1729132490000|2024-10-17 02:34:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|5
1729132500000|2024-10-17 02:35:00|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1729132520000|2024-10-17 02:35:20|||||||||1
1729132580000|2024-10-17 02:36:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|1
1729132590000|2024-10-17 02:36:30|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|1
1729132620000|2024-10-17 02:37:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|3
1729132630000|2024-10-17 02:37:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1729132640000|2024-10-17 02:37:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1729132650000|2024-10-17 02:37:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1729132690000|2024-10-17 02:38:10|7269.1|7254.1|7269.6|7254.6|7269.6|7254.6|7269.1|7254.1|0
1729132710000|2024-10-17 02:38:30|7266.2|7251.2|7265.6|7250.6|7266.2|7251.2|7265.6|7250.6|1
1729132720000|2024-10-17 02:38:40|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1729132740000|2024-10-17 02:39:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1729132760000|2024-10-17 02:39:20|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|1
1729132770000|2024-10-17 02:39:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|3
1729132850000|2024-10-17 02:40:50|7262.9|7247.9|7263.1|7248.1|7263.1|7248.1|7262.4|7247.4|18
1729132860000|2024-10-17 02:41:00|7261.9|7246.9|7260.5|7245.5|7261.9|7246.9|7260.1|7245.1|9
1729132870000|2024-10-17 02:41:10|7260.1|7245.1|7259.1|7244.1|7260.1|7245.1|7259.1|7244.1|4
1729132880000|2024-10-17 02:41:20|7258.1|7243.1|7257.2|7242.2|7258.1|7243.1|7257.2|7242.2|2
1729132890000|2024-10-17 02:41:30|7256.9|7241.9|7257.1|7242.1|7257.1|7242.1|7256.7|7241.7|1
1729132910000|2024-10-17 02:41:50|7258.6|7243.6|7258.7|7243.7|7258.7|7243.7|7258.6|7243.6|3
1729132920000|2024-10-17 02:42:00|7258.6|7243.6|7258.1|7243.1|7258.6|7243.6|7258.1|7243.1|1
1729132930000|2024-10-17 02:42:10|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1729132950000|2024-10-17 02:42:30|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1729132960000|2024-10-17 02:42:40|7258.2|7243.2|7258.1|7243.1|7258.2|7243.2|7258.1|7243.1|0
1729132970000|2024-10-17 02:42:50|7258.2|7243.2|7258.1|7243.1|7258.2|7243.2|7258.1|7243.1|0
1729132980000|2024-10-17 02:43:00|7257.7|7242.7|7257.6|7242.6|7257.7|7242.7|7257.6|7242.6|1
1729132990000|2024-10-17 02:43:10|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|0
1729133000000|2024-10-17 02:43:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|11
1729133010000|2024-10-17 02:43:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1729133040000|2024-10-17 02:44:00|7257.2|7242.2|7260.1|7245.1|7260.1|7245.1|7257.2|7242.2|2
1729133080000|2024-10-17 02:44:40|7260.9|7245.9|7262.1|7247.1|7262.6|7247.6|7260.9|7245.9|1
1729133090000|2024-10-17 02:44:50|7261.9|7246.9|7262.6|7247.6|7262.6|7247.6|7261.7|7246.7|0
1729133100000|2024-10-17 02:45:00|7262.1|7247.1|7261.7|7246.7|7262.6|7247.6|7261.7|7246.7|0
1729133110000|2024-10-17 02:45:10|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1729133170000|2024-10-17 02:46:10|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1729133180000|2024-10-17 02:46:20|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1729133200000|2024-10-17 02:46:40|7266.4|7251.4|7267.2|7252.2|7267.2|7252.2|7266.4|7251.4|2
1729133210000|2024-10-17 02:46:50|7267.1|7252.1|7267.7|7252.7|7267.9|7252.9|7266.7|7251.7|11
1729133230000|2024-10-17 02:47:10|7267.9|7252.9|7267.2|7252.2|7267.9|7252.9|7267.2|7252.2|0
1729133280000|2024-10-17 02:48:00|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1729133290000|2024-10-17 02:48:10|||||||||1
1729133300000|2024-10-17 02:48:20|7264.1|7249.1|7262.3|7247.3|7264.1|7249.1|7262.3|7247.3|1
1729133310000|2024-10-17 02:48:30|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1729133320000|2024-10-17 02:48:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1729133340000|2024-10-17 02:49:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|34
1729133370000|2024-10-17 02:49:30|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1729133410000|2024-10-17 02:50:10|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1729133420000|2024-10-17 02:50:20|7269.1|7254.1|7269.3|7254.3|7269.3|7254.3|7269.1|7254.1|2
1729133460000|2024-10-17 02:51:00|7269.1|7254.1|7268.8|7253.8|7269.1|7254.1|7268.8|7253.8|0
1729133490000|2024-10-17 02:51:30|||||||||2
1729133540000|2024-10-17 02:52:20|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1729133550000|2024-10-17 02:52:30|7268.8|7253.8|7269.3|7254.3|7269.3|7254.3|7268.8|7253.8|0
1729133620000|2024-10-17 02:53:40|7269.1|7254.1|7268.8|7253.8|7269.1|7254.1|7268.8|7253.8|0
1729133650000|2024-10-17 02:54:10|7268.9|7253.9|7269.4|7254.4|7269.4|7254.4|7268.9|7253.9|2
1729133660000|2024-10-17 02:54:20|7270.3|7255.3|7269.3|7254.3|7270.3|7255.3|7268.8|7253.8|3
1729133670000|2024-10-17 02:54:30|7269.1|7254.1|7268.8|7253.8|7269.1|7254.1|7268.8|7253.8|0
1729133690000|2024-10-17 02:54:50|||||||||1
1729133710000|2024-10-17 02:55:10|7269.3|7254.3|7269.4|7254.4|7269.4|7254.4|7269.3|7254.3|1
1729133720000|2024-10-17 02:55:20|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|1
1729133740000|2024-10-17 02:55:40|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1729133770000|2024-10-17 02:56:10|||||||||12
1729133830000|2024-10-17 02:57:10|7269.6|7254.6|7269.3|7254.3|7269.6|7254.6|7269.3|7254.3|2
1729133840000|2024-10-17 02:57:20|7269.2|7254.2|7266.3|7251.3|7269.2|7254.2|7266.3|7251.3|17
1729133850000|2024-10-17 02:57:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1729133880000|2024-10-17 02:58:00|7265.8|7250.8|7264.4|7249.4|7265.8|7250.8|7264.4|7249.4|14
1729133980000|2024-10-17 02:59:40|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|2
1729133990000|2024-10-17 02:59:50|7265.9|7250.9|7266.8|7251.8|7266.8|7251.8|7265.9|7250.9|1
1729134020000|2024-10-17 03:00:20|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1729134030000|2024-10-17 03:00:30|7267.2|7252.2|7267.3|7252.3|7267.3|7252.3|7267.2|7252.2|0
1729134060000|2024-10-17 03:01:00|7266.8|7251.8|7266.4|7251.4|7267.2|7252.2|7266.3|7251.3|0
1729134070000|2024-10-17 03:01:10|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1729134120000|2024-10-17 03:02:00|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1729134130000|2024-10-17 03:02:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1729134150000|2024-10-17 03:02:30|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1729134210000|2024-10-17 03:03:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1729134220000|2024-10-17 03:03:40|||||||||2
1729134240000|2024-10-17 03:04:00|7263.1|7248.1|7262.7|7247.7|7263.1|7248.1|7262.7|7247.7|1
1729134250000|2024-10-17 03:04:10|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1729134260000|2024-10-17 03:04:20|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|1
1729134300000|2024-10-17 03:05:00|7261.4|7246.4|7259.3|7244.3|7261.4|7246.4|7259.3|7244.3|0
1729134320000|2024-10-17 03:05:20|7259|7244|7257.8|7242.8|7259|7244|7257.8|7242.8|0
1729134330000|2024-10-17 03:05:30|7257.7|7242.7|7257.3|7242.3|7257.7|7242.7|7257.3|7242.3|0
1729134360000|2024-10-17 03:06:00|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1729134370000|2024-10-17 03:06:10|7257.3|7242.3|7258.3|7243.3|7258.3|7243.3|7257.3|7242.3|4
1729134400000|2024-10-17 03:06:40|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729134430000|2024-10-17 03:07:10|7258.9|7243.9|7260.3|7245.3|7260.3|7245.3|7258.9|7243.9|3
1729134440000|2024-10-17 03:07:20|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|1
1729134480000|2024-10-17 03:08:00|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1729134510000|2024-10-17 03:08:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1729134520000|2024-10-17 03:08:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1729134880000|2024-10-17 03:14:40|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729134940000|2024-10-17 03:15:40|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1729134970000|2024-10-17 03:16:10|7259.2|7244.2|7259.9|7244.9|7259.9|7244.9|7259.2|7244.2|2
1729134990000|2024-10-17 03:16:30|7260.3|7245.3|7260.8|7245.8|7260.8|7245.8|7260.3|7245.3|0
1729135000000|2024-10-17 03:16:40|7260.3|7245.3|7260.7|7245.7|7260.8|7245.8|7260.3|7245.3|0
1729135010000|2024-10-17 03:16:50|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1729135090000|2024-10-17 03:18:10|||||||||1
1729135110000|2024-10-17 03:18:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|3
1729135190000|2024-10-17 03:19:50|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1729135200000|2024-10-17 03:20:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|1
1729135250000|2024-10-17 03:20:50|||||||||1
1729135260000|2024-10-17 03:21:00|7258.3|7243.3|7257.7|7242.7|7258.3|7243.3|7257.7|7242.7|1
1729135270000|2024-10-17 03:21:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1729135310000|2024-10-17 03:21:50|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1729135330000|2024-10-17 03:22:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1729135340000|2024-10-17 03:22:20|7258.1|7243.1|7258.2|7243.2|7258.2|7243.2|7257.7|7242.7|0
1729135360000|2024-10-17 03:22:40|7259.3|7244.3|7259.7|7244.7|7259.7|7244.7|7259.3|7244.3|1
1729135410000|2024-10-17 03:23:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|1
1729135420000|2024-10-17 03:23:40|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1729135440000|2024-10-17 03:24:00|7257.8|7242.8|7257.3|7242.3|7258.3|7243.3|7257.3|7242.3|0
1729135450000|2024-10-17 03:24:10|7257.7|7242.7|7258.2|7243.2|7258.2|7243.2|7257.7|7242.7|0
1729135460000|2024-10-17 03:24:20|7258.1|7243.1|7257.7|7242.7|7258.2|7243.2|7257.7|7242.7|0
1729135490000|2024-10-17 03:24:50|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1729135500000|2024-10-17 03:25:00|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1729135510000|2024-10-17 03:25:10|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1729135570000|2024-10-17 03:26:10|||||||||1
1729135600000|2024-10-17 03:26:40|||||||||1
1729135620000|2024-10-17 03:27:00|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1729135630000|2024-10-17 03:27:10|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1729135640000|2024-10-17 03:27:20|||||||||1
1729135650000|2024-10-17 03:27:30|7257.5|7242.5|7257.7|7242.7|7257.7|7242.7|7257.2|7242.2|2
1729135660000|2024-10-17 03:27:40|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|1
1729135670000|2024-10-17 03:27:50|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7258.8|7243.8|2
1729135680000|2024-10-17 03:28:00|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729135730000|2024-10-17 03:28:50|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|8
1729135830000|2024-10-17 03:30:30|7260|7245|7260.8|7245.8|7260.8|7245.8|7260|7245|0
1729135910000|2024-10-17 03:31:50|7260.7|7245.7|7260.2|7245.2|7260.7|7245.7|7260.2|7245.2|0
1729135920000|2024-10-17 03:32:00|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1729136120000|2024-10-17 03:35:20|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1729136240000|2024-10-17 03:37:20|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7260.1|7245.1|1
1729136280000|2024-10-17 03:38:00|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|3
1729136310000|2024-10-17 03:38:30|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1729136400000|2024-10-17 03:40:00|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1729136410000|2024-10-17 03:40:10|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1729136430000|2024-10-17 03:40:30|7258.1|7243.1|7257.3|7242.3|7258.1|7243.1|7257.3|7242.3|0
1729136500000|2024-10-17 03:41:40|7256.8|7241.8|7257.3|7242.3|7257.3|7242.3|7256.8|7241.8|0
1729136610000|2024-10-17 03:43:30|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1729136840000|2024-10-17 03:47:20|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|3
1729136850000|2024-10-17 03:47:30|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1729137340000|2024-10-17 03:55:40|7256.4|7241.4|7256.8|7241.8|7256.8|7241.8|7256.4|7241.4|0
1729137420000|2024-10-17 03:57:00|7256|7241|7255.7|7240.7|7256|7241|7255.7|7240.7|4
1729137450000|2024-10-17 03:57:30|||||||||1
1729137480000|2024-10-17 03:58:00|||||||||1
1729137500000|2024-10-17 03:58:20|||||||||2
1729137510000|2024-10-17 03:58:30|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|2
1729137530000|2024-10-17 03:58:50|||||||||1
1729137560000|2024-10-17 03:59:20|||||||||2
1729137680000|2024-10-17 04:01:20|||||||||1
1729137710000|2024-10-17 04:01:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|2
1729137740000|2024-10-17 04:02:20|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|2
1729137780000|2024-10-17 04:03:00|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1729137800000|2024-10-17 04:03:20|7253.5|7238.5|7254.2|7239.2|7254.2|7239.2|7253.5|7238.5|1
1729137820000|2024-10-17 04:03:40|7255.3|7240.3|7255.4|7240.4|7255.4|7240.4|7255.3|7240.3|1
1729137870000|2024-10-17 04:04:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1729137990000|2024-10-17 04:06:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|1
1729138210000|2024-10-17 04:10:10|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|2
1729138230000|2024-10-17 04:10:30|7255.9|7240.9|7255|7240|7255.9|7240.9|7255|7240|1
1729138330000|2024-10-17 04:12:10|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1729138370000|2024-10-17 04:12:50|7255.2|7240.2|7255.6|7240.6|7255.6|7240.6|7255.2|7240.2|0
1729138400000|2024-10-17 04:13:20|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1729138410000|2024-10-17 04:13:30|7255.6|7240.6|7255.7|7240.7|7255.7|7240.7|7255.6|7240.6|0
1729138420000|2024-10-17 04:13:40|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1729138480000|2024-10-17 04:14:40|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|1
1729138830000|2024-10-17 04:20:30|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|0
1729138840000|2024-10-17 04:20:40|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1729138890000|2024-10-17 04:21:30|7257|7242|7257|7242|7257|7242|7257|7242|0
1729139050000|2024-10-17 04:24:10|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1729139080000|2024-10-17 04:24:40|||||||||1
1729139140000|2024-10-17 04:25:40|7257|7242|7257|7242|7257|7242|7257|7242|0
1729139200000|2024-10-17 04:26:40|7256.5|7241.5|7256|7241|7256.5|7241.5|7256|7241|0
1729139430000|2024-10-17 04:30:30|7255|7240|7255|7240|7255|7240|7255|7240|0
1729139460000|2024-10-17 04:31:00|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1729139480000|2024-10-17 04:31:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1729139500000|2024-10-17 04:31:40|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|25
1729139510000|2024-10-17 04:31:50|7253|7238|7253|7238|7253|7238|7253|7238|1
1729139520000|2024-10-17 04:32:00|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|1
1729139700000|2024-10-17 04:35:00|||||||||1
1729139760000|2024-10-17 04:36:00|7252.6|7237.6|7251.4|7236.4|7252.6|7237.6|7251.4|7236.4|3
1729139770000|2024-10-17 04:36:10|||||||||1
1729139820000|2024-10-17 04:37:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|1
1729140030000|2024-10-17 04:40:30|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252|7237|1
1729140120000|2024-10-17 04:42:00|7254.4|7239.4|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|1
1729140130000|2024-10-17 04:42:10|7254.4|7239.4|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|0
1729140140000|2024-10-17 04:42:20|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1729140170000|2024-10-17 04:42:50|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|1
1729140290000|2024-10-17 04:44:50|7255.6|7240.6|7255.8|7240.8|7255.8|7240.8|7255.6|7240.6|0
1729140310000|2024-10-17 04:45:10|7255|7240|7255|7240|7255|7240|7255|7240|0
1729140320000|2024-10-17 04:45:20|7254.4|7239.4|7254.7|7239.7|7254.7|7239.7|7254.4|7239.4|0
1729140330000|2024-10-17 04:45:30|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1729140390000|2024-10-17 04:46:30|7255.9|7240.9|7256.3|7241.3|7256.3|7241.3|7255.9|7240.9|4
1729140410000|2024-10-17 04:46:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1729140520000|2024-10-17 04:48:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1729140530000|2024-10-17 04:48:50|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1729140750000|2024-10-17 04:52:30|7257|7242|7257.4|7242.4|7257.4|7242.4|7257|7242|2
1729140800000|2024-10-17 04:53:20|7257.3|7242.3|7256.5|7241.5|7257.3|7242.3|7256.5|7241.5|0
1729140810000|2024-10-17 04:53:30|7256.4|7241.4|7256.3|7241.3|7256.4|7241.4|7256.3|7241.3|0
1729141460000|2024-10-17 05:04:20|7255.7|7240.7|7255.8|7240.8|7255.8|7240.8|7255.7|7240.7|2
1729141480000|2024-10-17 05:04:40|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1729141710000|2024-10-17 05:08:30|||||||||1
1729142090000|2024-10-17 05:14:50|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1729142100000|2024-10-17 05:15:00|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1729142300000|2024-10-17 05:18:20|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|2
1729142330000|2024-10-17 05:18:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|2
1729142430000|2024-10-17 05:20:30|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|2
1729142470000|2024-10-17 05:21:10|||||||||2
1729142500000|2024-10-17 05:21:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|2
1729142510000|2024-10-17 05:21:50|||||||||1
1729142520000|2024-10-17 05:22:00|||||||||2
1729142600000|2024-10-17 05:23:20|7251.9|7236.9|7251.8|7236.8|7251.9|7236.9|7251.8|7236.8|2
1729142620000|2024-10-17 05:23:40|||||||||1
1729142750000|2024-10-17 05:25:50|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|3
1729143000000|2024-10-17 05:30:00|7252.8|7237.8|7253.3|7238.3|7253.3|7238.3|7251.8|7236.8|2
1729143010000|2024-10-17 05:30:10|7252.8|7237.8|7253.4|7238.4|7253.4|7238.4|7252.8|7237.8|0
1729143030000|2024-10-17 05:30:30|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1729143050000|2024-10-17 05:30:50|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7253.3|7238.3|0
1729143060000|2024-10-17 05:31:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|0
1729143100000|2024-10-17 05:31:40|7253.7|7238.7|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|0
1729143110000|2024-10-17 05:31:50|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1729143120000|2024-10-17 05:32:00|7253.4|7238.4|7252.8|7237.8|7253.4|7238.4|7252.8|7237.8|0
1729143160000|2024-10-17 05:32:40|7253.8|7238.8|7252.8|7237.8|7253.8|7238.8|7252.8|7237.8|0
1729143170000|2024-10-17 05:32:50|7253.7|7238.7|7252.8|7237.8|7253.7|7238.7|7252.8|7237.8|0
1729143210000|2024-10-17 05:33:30|7253.2|7238.2|7253.3|7238.3|7253.3|7238.3|7253.2|7238.2|0
1729143300000|2024-10-17 05:35:00|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1729143310000|2024-10-17 05:35:10|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1729143350000|2024-10-17 05:35:50|7253.4|7238.4|7254.2|7239.2|7254.2|7239.2|7253.4|7238.4|0
1729143360000|2024-10-17 05:36:00|7253.7|7238.7|7253.2|7238.2|7253.7|7238.7|7253.2|7238.2|1
1729143400000|2024-10-17 05:36:40|7252.8|7237.8|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|6
1729143410000|2024-10-17 05:36:50|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7
1729143420000|2024-10-17 05:37:00|7250.7|7235.7|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|0
1729143430000|2024-10-17 05:37:10|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1729143480000|2024-10-17 05:38:00|7250.2|7235.2|7249.7|7234.7|7250.2|7235.2|7249.7|7234.7|0
1729143500000|2024-10-17 05:38:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1729143520000|2024-10-17 05:38:40|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.6|7235.6|0
1729143540000|2024-10-17 05:39:00|7250.6|7235.6|7250.7|7235.7|7250.7|7235.7|7250.6|7235.6|0
1729143550000|2024-10-17 05:39:10|7250.6|7235.6|7250.7|7235.7|7250.7|7235.7|7250.6|7235.6|0
1729143590000|2024-10-17 05:39:50|7250.8|7235.8|7251.2|7236.2|7251.2|7236.2|7250.8|7235.8|0
1729143600000|2024-10-17 05:40:00|7251.3|7236.3|7251.2|7236.2|7251.3|7236.3|7251.2|7236.2|0
1729143610000|2024-10-17 05:40:10|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.2|7236.2|0
1729143620000|2024-10-17 05:40:20|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1729143660000|2024-10-17 05:41:00|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|0
1729143680000|2024-10-17 05:41:20|7250.9|7235.9|7251.3|7236.3|7251.3|7236.3|7250.9|7235.9|0
1729143700000|2024-10-17 05:41:40|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1729143760000|2024-10-17 05:42:40|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|22
1729143780000|2024-10-17 05:43:00|7249.5|7234.5|7249.5|7234.5|7249.6|7234.6|7249.5|7234.5|0
1729143790000|2024-10-17 05:43:10|7249.6|7234.6|7249.5|7234.5|7249.6|7234.6|7249.5|7234.5|0
1729143820000|2024-10-17 05:43:40|7249|7234|7249.1|7234.1|7249.1|7234.1|7248.7|7233.7|0
1729143850000|2024-10-17 05:44:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1729143870000|2024-10-17 05:44:30|7249.1|7234.1|7249|7234|7249.1|7234.1|7249|7234|0
1729143900000|2024-10-17 05:45:00|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249|7234|0
1729143960000|2024-10-17 05:46:00|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|0
1729143980000|2024-10-17 05:46:20|7249.3|7234.3|7249|7234|7249.3|7234.3|7248.9|7233.9|0
1729144000000|2024-10-17 05:46:40|7248.4|7233.4|7247.6|7232.6|7248.4|7233.4|7247.6|7232.6|3
1729144060000|2024-10-17 05:47:40|||||||||4
1729144080000|2024-10-17 05:48:00|7248|7233|7248|7233|7248|7233|7248|7233|0
1729144090000|2024-10-17 05:48:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1729144110000|2024-10-17 05:48:30|7248.1|7233.1|7248.6|7233.6|7248.6|7233.6|7248.1|7233.1|0
1729144140000|2024-10-17 05:49:00|7248.5|7233.5|7248.6|7233.6|7248.6|7233.6|7248.1|7233.1|0
1729144210000|2024-10-17 05:50:10|7249|7234|7249|7234|7249|7234|7249|7234|0
1729144240000|2024-10-17 05:50:40|7249.4|7234.4|7249.5|7234.5|7249.5|7234.5|7249.4|7234.4|1
1729144300000|2024-10-17 05:51:40|7250.7|7235.7|7250.6|7235.6|7250.7|7235.7|7250.6|7235.6|1
1729144310000|2024-10-17 05:51:50|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1729144330000|2024-10-17 05:52:10|7250.5|7235.5|7250.1|7235.1|7250.5|7235.5|7250.1|7235.1|0
1729144350000|2024-10-17 05:52:30|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1729144370000|2024-10-17 05:52:50|7250.6|7235.6|7251|7236|7251|7236|7250.6|7235.6|0
1729144420000|2024-10-17 05:53:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1729144450000|2024-10-17 05:54:10|7249.5|7234.5|7249.1|7234.1|7249.5|7234.5|7249.1|7234.1|0
1729144460000|2024-10-17 05:54:20|7249|7234|7248.6|7233.6|7249|7234|7248.6|7233.6|0
1729144560000|2024-10-17 05:56:00|7249|7234|7249|7234|7249|7234|7249|7234|0
1729144670000|2024-10-17 05:57:50|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1729144730000|2024-10-17 05:58:50|7249|7234|7249|7234|7249|7234|7249|7234|0
1729144750000|2024-10-17 05:59:10|7248.9|7233.9|7248.2|7233.2|7248.9|7233.9|7247.8|7232.8|0
1729144770000|2024-10-17 05:59:30|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|6
1729144780000|2024-10-17 05:59:40|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1729144830000|2024-10-17 06:00:30|7247.8|7232.8|7247.7|7232.7|7247.8|7232.8|7247.7|7232.7|0
1729144850000|2024-10-17 06:00:50|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7247.7|7232.7|1
1729144860000|2024-10-17 06:01:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1729144870000|2024-10-17 06:01:10|7247.7|7232.7|7248.7|7233.7|7248.7|7233.7|7247.7|7232.7|1
1729144890000|2024-10-17 06:01:30|7249.1|7234.1|7249.2|7234.2|7249.2|7234.2|7249.1|7234.1|0
1729144900000|2024-10-17 06:01:40|7250.5|7235.5|7249.7|7234.7|7250.5|7235.5|7249.7|7234.7|2
1729144960000|2024-10-17 06:02:40|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1729144990000|2024-10-17 06:03:10|7249|7234|7249|7234|7249|7234|7249|7234|1
1729145010000|2024-10-17 06:03:30|7248.2|7233.2|7248.7|7233.7|7248.7|7233.7|7248.2|7233.2|0
1729145020000|2024-10-17 06:03:40|7248.6|7233.6|7247.7|7232.7|7248.6|7233.6|7247.7|7232.7|1
1729145030000|2024-10-17 06:03:50|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1729145100000|2024-10-17 06:05:00|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1729145150000|2024-10-17 06:05:50|7248.8|7233.8|7248.7|7233.7|7249.6|7234.6|7248.6|7233.6|0
1729145160000|2024-10-17 06:06:00|7249.1|7234.1|7248.6|7233.6|7249.1|7234.1|7248.6|7233.6|0
1729145200000|2024-10-17 06:06:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1729145220000|2024-10-17 06:07:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1729145230000|2024-10-17 06:07:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1729145280000|2024-10-17 06:08:00|7248.2|7233.2|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|0
1729145320000|2024-10-17 06:08:40|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1729145400000|2024-10-17 06:10:00|7247.7|7232.7|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|0
1729145440000|2024-10-17 06:10:40|7248.6|7233.6|7248.7|7233.7|7249.7|7234.7|7248.6|7233.6|23
1729145490000|2024-10-17 06:11:30|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|0
1729145500000|2024-10-17 06:11:40|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|11
1729145510000|2024-10-17 06:11:50|7250.8|7235.8|7251.2|7236.2|7251.2|7236.2|7250.7|7235.7|1
1729145540000|2024-10-17 06:12:20|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1729145550000|2024-10-17 06:12:30|7251.7|7236.7|7252.1|7237.1|7252.2|7237.2|7251.7|7236.7|0
1729145560000|2024-10-17 06:12:40|7251.7|7236.7|7252.2|7237.2|7252.2|7237.2|7251.7|7236.7|0
1729145570000|2024-10-17 06:12:50|7252.6|7237.6|7252.8|7237.8|7252.8|7237.8|7252.6|7237.6|0
1729145580000|2024-10-17 06:13:00|7252.7|7237.7|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|0
1729145590000|2024-10-17 06:13:10|7252.8|7237.8|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|0
1729145610000|2024-10-17 06:13:30|7252|7237|7252|7237|7252|7237|7252|7237|0
1729145660000|2024-10-17 06:14:20|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1729145700000|2024-10-17 06:15:00|7252|7237|7252|7237|7252|7237|7252|7237|0
1729145710000|2024-10-17 06:15:10|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.7|7237.7|0
1729145730000|2024-10-17 06:15:30|7253.6|7238.6|7252.7|7237.7|7253.6|7238.6|7252.7|7237.7|0
1729145770000|2024-10-17 06:16:10|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1729145800000|2024-10-17 06:16:40|7252.8|7237.8|7252.6|7237.6|7252.8|7237.8|7252.6|7237.6|1
1729145820000|2024-10-17 06:17:00|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1729145830000|2024-10-17 06:17:10|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1729145840000|2024-10-17 06:17:20|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1729145850000|2024-10-17 06:17:30|7253.1|7238.1|7252.7|7237.7|7253.1|7238.1|7252.7|7237.7|0
1729145860000|2024-10-17 06:17:40|7253.2|7238.2|7253.1|7238.1|7253.2|7238.2|7253.1|7238.1|0
1729145870000|2024-10-17 06:17:50|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|1
1729145880000|2024-10-17 06:18:00|7253.1|7238.1|7252.7|7237.7|7253.2|7238.2|7252.7|7237.7|0
1729145900000|2024-10-17 06:18:20|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.7|7237.7|0
1729145910000|2024-10-17 06:18:30|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1729145920000|2024-10-17 06:18:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1729145940000|2024-10-17 06:19:00|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1729145980000|2024-10-17 06:19:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1729146070000|2024-10-17 06:21:10|7253|7238|7251.3|7236.3|7253|7238|7251.3|7236.3|0
1729146120000|2024-10-17 06:22:00|7251.7|7236.7|7250.2|7235.2|7251.7|7236.7|7250.2|7235.2|1
1729146130000|2024-10-17 06:22:10|7249.9|7234.9|7249.2|7234.2|7249.9|7234.9|7249.2|7234.2|1
1729146150000|2024-10-17 06:22:30|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|0
1729146160000|2024-10-17 06:22:40|7248.5|7233.5|7247.9|7232.9|7248.5|7233.5|7247.9|7232.9|2
1729146190000|2024-10-17 06:23:10|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1729146220000|2024-10-17 06:23:40|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1729146240000|2024-10-17 06:24:00|7247.5|7232.5|7248.2|7233.2|7248.4|7233.4|7247.5|7232.5|1
1729146270000|2024-10-17 06:24:30|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1729146320000|2024-10-17 06:25:20|7247.1|7232.1|7247|7232|7247.1|7232.1|7247|7232|1
1729146330000|2024-10-17 06:25:30|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1729146380000|2024-10-17 06:26:20|7247.2|7232.2|7247.7|7232.7|7247.7|7232.7|7247.2|7232.2|1
1729146430000|2024-10-17 06:27:10|7247.6|7232.6|7247.4|7232.4|7247.6|7232.6|7247.4|7232.4|1
1729146440000|2024-10-17 06:27:20|7247.6|7232.6|7247.7|7232.7|7247.7|7232.7|7247.2|7232.2|0
1729146450000|2024-10-17 06:27:30|7247.2|7232.2|7247.7|7232.7|7247.7|7232.7|7247.2|7232.2|0
1729146560000|2024-10-17 06:29:20|7247.9|7232.9|7248.2|7233.2|7248.2|7233.2|7247.9|7232.9|0
1729146570000|2024-10-17 06:29:30|7248.9|7233.9|7249.9|7234.9|7249.9|7234.9|7248.9|7233.9|1
1729146590000|2024-10-17 06:29:50|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1729146600000|2024-10-17 06:30:00|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1729146610000|2024-10-17 06:30:10|7251|7236|7250.9|7235.9|7251.2|7236.2|7250.9|7235.9|1
1729146620000|2024-10-17 06:30:20|7251.4|7236.4|7251.9|7236.9|7251.9|7236.9|7251.4|7236.4|0
1729146630000|2024-10-17 06:30:30|7251.7|7236.7|7251.9|7236.9|7251.9|7236.9|7251.7|7236.7|0
1729146640000|2024-10-17 06:30:40|7252.7|7237.7|7252.2|7237.2|7252.7|7237.7|7252.2|7237.2|0
1729146660000|2024-10-17 06:31:00|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1729146670000|2024-10-17 06:31:10|7252.1|7237.1|7251.4|7236.4|7252.1|7237.1|7251.4|7236.4|0
1729146680000|2024-10-17 06:31:20|7251.5|7236.5|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|0
1729146700000|2024-10-17 06:31:40|7251|7236|7251|7236|7251|7236|7251|7236|0
1729146710000|2024-10-17 06:31:50|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|1
1729146720000|2024-10-17 06:32:00|||||||||1
1729146730000|2024-10-17 06:32:10|7250.8|7235.8|7251.3|7236.3|7251.3|7236.3|7250.8|7235.8|0
1729146750000|2024-10-17 06:32:30|7252|7237|7252.6|7237.6|7252.8|7237.8|7252|7237|1
1729146760000|2024-10-17 06:32:40|7252.4|7237.4|7252.5|7237.5|7252.9|7237.9|7252.4|7237.4|0
1729146770000|2024-10-17 06:32:50|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1729146780000|2024-10-17 06:33:00|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7253.3|7238.3|1
1729146790000|2024-10-17 06:33:10|7254.3|7239.3|7254.9|7239.9|7254.9|7239.9|7254.3|7239.3|0
1729146830000|2024-10-17 06:33:50|7255.4|7240.4|7255.9|7240.9|7257.4|7242.4|7255.4|7240.4|35
1729146840000|2024-10-17 06:34:00|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7254.9|7239.9|0
1729146850000|2024-10-17 06:34:10|7255.3|7240.3|7255.3|7240.3|7255.4|7240.4|7254.9|7239.9|0
1729146860000|2024-10-17 06:34:20|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1729146870000|2024-10-17 06:34:30|7256.9|7241.9|7256.8|7241.8|7256.9|7241.9|7256.4|7241.4|1
1729146880000|2024-10-17 06:34:40|7256.5|7241.5|7256.9|7241.9|7256.9|7241.9|7256.4|7241.4|0
1729146890000|2024-10-17 06:34:50|7256.4|7241.4|7254.4|7239.4|7256.4|7241.4|7254|7239|6
1729146900000|2024-10-17 06:35:00|7254.1|7239.1|7252.4|7237.4|7254.1|7239.1|7252.4|7237.4|0
1729146910000|2024-10-17 06:35:10|7251.8|7236.8|7251.3|7236.3|7251.8|7236.8|7251.3|7236.3|0
1729146920000|2024-10-17 06:35:20|7251.8|7236.8|7252.1|7237.1|7252.1|7237.1|7251.8|7236.8|0
1729146950000|2024-10-17 06:35:50|7251.1|7236.1|7251.4|7236.4|7251.4|7236.4|7251.1|7236.1|0
1729146960000|2024-10-17 06:36:00|7251.8|7236.8|7251.9|7236.9|7251.9|7236.9|7251.8|7236.8|1
1729146980000|2024-10-17 06:36:20|7252.4|7237.4|7252.8|7237.8|7252.8|7237.8|7252.4|7237.4|0
1729147010000|2024-10-17 06:36:50|7252.5|7237.5|7252.9|7237.9|7252.9|7237.9|7252.5|7237.5|0
1729147040000|2024-10-17 06:37:20|7253.3|7238.3|7253.9|7238.9|7253.9|7238.9|7252.9|7237.9|2
1729147050000|2024-10-17 06:37:30|7254.8|7239.8|7254.4|7239.4|7254.8|7239.8|7253.9|7238.9|0
1729147080000|2024-10-17 06:38:00|7253.9|7238.9|7253.9|7238.9|7254.3|7239.3|7253.9|7238.9|10
1729147100000|2024-10-17 06:38:20|7254.4|7239.4|7254.3|7239.3|7254.4|7239.4|7253.9|7238.9|0
1729147110000|2024-10-17 06:38:30|7253.9|7238.9|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|0
1729147120000|2024-10-17 06:38:40|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|2
1729147150000|2024-10-17 06:39:10|||||||||2
1729147160000|2024-10-17 06:39:20|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|39
1729147170000|2024-10-17 06:39:30|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1729147200000|2024-10-17 06:40:00|7252.9|7237.9|7253.8|7238.8|7253.8|7238.8|7252.9|7237.9|0
1729147220000|2024-10-17 06:40:20|7254.5|7239.5|7254.8|7239.8|7254.8|7239.8|7254.5|7239.5|1
1729147230000|2024-10-17 06:40:30|7254.9|7239.9|7253.9|7238.9|7254.9|7239.9|7253.9|7238.9|0
1729147290000|2024-10-17 06:41:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|0
1729147310000|2024-10-17 06:41:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1729147330000|2024-10-17 06:42:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1729147370000|2024-10-17 06:42:50|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7254.3|7239.3|1
1729147380000|2024-10-17 06:43:00|7254.4|7239.4|7254.9|7239.9|7254.9|7239.9|7254.4|7239.4|0
1729147440000|2024-10-17 06:44:00|7255.1|7240.1|7255|7240|7255.5|7240.5|7254.9|7239.9|0
1729147460000|2024-10-17 06:44:20|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1729147480000|2024-10-17 06:44:40|7255.3|7240.3|7255.4|7240.4|7255.4|7240.4|7255.3|7240.3|0
1729147500000|2024-10-17 06:45:00|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1729147510000|2024-10-17 06:45:10|7255.4|7240.4|7255.3|7240.3|7255.4|7240.4|7255.3|7240.3|0
1729147530000|2024-10-17 06:45:30|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1729147540000|2024-10-17 06:45:40|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1729147560000|2024-10-17 06:46:00|7255.4|7240.4|7255.8|7240.8|7255.9|7240.9|7254.8|7239.8|0
1729147570000|2024-10-17 06:46:10|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1729147680000|2024-10-17 06:48:00|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7255.4|7240.4|0
1729147690000|2024-10-17 06:48:10|7253.9|7238.9|7252.9|7237.9|7253.9|7238.9|7252.9|7237.9|2
1729147730000|2024-10-17 06:48:50|7252.8|7237.8|7251.9|7236.9|7252.8|7237.8|7251.9|7236.9|0
1729147750000|2024-10-17 06:49:10|7251.1|7236.1|7250.8|7235.8|7251.1|7236.1|7250.8|7235.8|1
1729147770000|2024-10-17 06:49:30|7250|7235|7252.2|7237.2|7252.2|7237.2|7249.9|7234.9|3
1729147800000|2024-10-17 06:50:00|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1729147820000|2024-10-17 06:50:20|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1729147830000|2024-10-17 06:50:30|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1729147840000|2024-10-17 06:50:40|7251.4|7236.4|7250.9|7235.9|7251.4|7236.4|7250.9|7235.9|0
1729147870000|2024-10-17 06:51:10|7251|7236|7251.5|7236.5|7251.5|7236.5|7250.9|7235.9|1
1729147920000|2024-10-17 06:52:00|7251.6|7236.6|7251.9|7236.9|7251.9|7236.9|7251.6|7236.6|0
1729147930000|2024-10-17 06:52:10|7252.8|7237.8|7252.5|7237.5|7252.9|7237.9|7252.5|7237.5|0
1729147980000|2024-10-17 06:53:00|7252.4|7237.4|7251.9|7236.9|7252.4|7237.4|7251.9|7236.9|0
1729147990000|2024-10-17 06:53:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1729148010000|2024-10-17 06:53:30|7252|7237|7252.4|7237.4|7252.4|7237.4|7252|7237|0
1729148020000|2024-10-17 06:53:40|7251.8|7236.8|7251.7|7236.7|7251.8|7236.8|7251.7|7236.7|0
1729148030000|2024-10-17 06:53:50|7250.4|7235.4|7250.5|7235.5|7250.5|7235.5|7250.4|7235.4|0
1729148090000|2024-10-17 06:54:50|7250.4|7235.4|7250.4|7235.4|7250.5|7235.5|7250.4|7235.4|0
1729148100000|2024-10-17 06:55:00|7250.5|7235.5|7250.8|7235.8|7250.9|7235.9|7250.5|7235.5|0
1729148110000|2024-10-17 06:55:10|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1729148120000|2024-10-17 06:55:20|7250.7|7235.7|7250.3|7235.3|7250.7|7235.7|7250.3|7235.3|0
1729148140000|2024-10-17 06:55:40|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1729148170000|2024-10-17 06:56:10|7249.8|7234.8|7249.3|7234.3|7249.8|7234.8|7248.8|7233.8|0
1729148180000|2024-10-17 06:56:20|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1729148190000|2024-10-17 06:56:30|7249.7|7234.7|7249.8|7234.8|7249.8|7234.8|7249.2|7234.2|0
1729148200000|2024-10-17 06:56:40|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1729148210000|2024-10-17 06:56:50|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1729148220000|2024-10-17 06:57:00|7249.6|7234.6|7248.3|7233.3|7249.6|7234.6|7247.8|7232.8|0
1729148230000|2024-10-17 06:57:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1729148260000|2024-10-17 06:57:40|7248|7233|7247.9|7232.9|7248.3|7233.3|7247.9|7232.9|0
1729148300000|2024-10-17 06:58:20|7247.4|7232.4|7247.4|7232.4|7247.8|7232.8|7247.4|7232.4|2
1729148310000|2024-10-17 06:58:30|7247|7232|7247.8|7232.8|7247.9|7232.9|7246.9|7231.9|5
1729148320000|2024-10-17 06:58:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1729148330000|2024-10-17 06:58:50|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|1
1729148340000|2024-10-17 06:59:00|7246.9|7231.9|7242.5|7227.5|7246.9|7231.9|7242.4|7227.4|47
1729148350000|2024-10-17 06:59:10|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|0
1729148360000|2024-10-17 06:59:20|7243|7228|7243.5|7228.5|7243.5|7228.5|7243|7228|0
1729148380000|2024-10-17 06:59:40|7244|7229|7244.4|7229.4|7244.8|7229.8|7244|7229|5
1729148390000|2024-10-17 06:59:50|7244.9|7229.9|7244.6|7229.6|7244.9|7229.9|7244.4|7229.4|20
1729148400000|2024-10-17 07:00:00|7245.4|7230.4|7244.5|7229.5|7245.4|7230.4|7244.5|7229.5|2
1729148410000|2024-10-17 07:00:10|7245|7230|7244.4|7229.4|7245|7230|7244.4|7229.4|1
1729148420000|2024-10-17 07:00:20|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.8|7229.8|1
1729148430000|2024-10-17 07:00:30|7245|7230|7244.9|7229.9|7245.4|7230.4|7244.9|7229.9|2
1729148440000|2024-10-17 07:00:40|7243.5|7228.5|7243.4|7228.4|7243.5|7228.5|7243.4|7228.4|2
1729148450000|2024-10-17 07:00:50|7243.1|7228.1|7243.9|7228.9|7243.9|7228.9|7243.1|7228.1|0
1729148480000|2024-10-17 07:01:20|||||||||1
1729148490000|2024-10-17 07:01:30|7244.3|7229.3|7244.5|7229.5|7244.5|7229.5|7244.3|7229.3|1
1729148510000|2024-10-17 07:01:50|7244.6|7229.6|7245.4|7230.4|7245.4|7230.4|7244.6|7229.6|0
1729148530000|2024-10-17 07:02:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1729148560000|2024-10-17 07:02:40|7245.3|7230.3|7244.3|7229.3|7245.3|7230.3|7244.3|7229.3|5
1729148600000|2024-10-17 07:03:20|7244.9|7229.9|7244.3|7229.3|7244.9|7229.9|7244.3|7229.3|2
1729148620000|2024-10-17 07:03:40|7243.7|7228.7|7242.8|7227.8|7243.7|7228.7|7242.8|7227.8|6
1729148650000|2024-10-17 07:04:10|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|0
1729148660000|2024-10-17 07:04:20|||||||||2
1729148670000|2024-10-17 07:04:30|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|0
1729148680000|2024-10-17 07:04:40|7242.8|7227.8|7240.8|7225.8|7242.8|7227.8|7240.8|7225.8|40
1729148720000|2024-10-17 07:05:20|||||||||1
1729148730000|2024-10-17 07:05:30|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|2
1729148740000|2024-10-17 07:05:40|7239.4|7224.4|7239.8|7224.8|7239.8|7224.8|7239.4|7224.4|1
1729148750000|2024-10-17 07:05:50|7239.9|7224.9|7239.8|7224.8|7240.3|7225.3|7239.8|7224.8|1
1729148770000|2024-10-17 07:06:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1729148780000|2024-10-17 07:06:20|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|1
1729148800000|2024-10-17 07:06:40|7242.3|7227.3|7241.9|7226.9|7242.8|7227.8|7241.9|7226.9|3
1729148820000|2024-10-17 07:07:00|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|0
1729148870000|2024-10-17 07:07:50|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|2
1729148880000|2024-10-17 07:08:00|7244.4|7229.4|7244.8|7229.8|7244.8|7229.8|7243.9|7228.9|2
1729148920000|2024-10-17 07:08:40|7243.4|7228.4|7243.3|7228.3|7243.4|7228.4|7243.3|7228.3|5
1729148970000|2024-10-17 07:09:30|7243.7|7228.7|7243.3|7228.3|7243.7|7228.7|7243.3|7228.3|1
1729149180000|2024-10-17 07:13:00|7243.7|7228.7|7243.3|7228.3|7243.8|7228.8|7243.3|7228.3|1
1729149190000|2024-10-17 07:13:10|7243.8|7228.8|7243.3|7228.3|7243.8|7228.8|7243.3|7228.3|0
1729149200000|2024-10-17 07:13:20|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|1
1729149210000|2024-10-17 07:13:30|7244.2|7229.2|7244.8|7229.8|7244.8|7229.8|7244.2|7229.2|1
1729149240000|2024-10-17 07:14:00|||||||||1
1729149250000|2024-10-17 07:14:10|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|0
1729149280000|2024-10-17 07:14:40|7244.9|7229.9|7244.2|7229.2|7244.9|7229.9|7244.2|7229.2|6
1729149290000|2024-10-17 07:14:50|7244.1|7229.1|7243.3|7228.3|7244.1|7229.1|7243.3|7228.3|0
1729149320000|2024-10-17 07:15:20|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|0
1729149370000|2024-10-17 07:16:10|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1729149450000|2024-10-17 07:17:30|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|0
1729149510000|2024-10-17 07:18:30|7242.6|7227.6|7242.8|7227.8|7242.8|7227.8|7242.3|7227.3|2
1729149520000|2024-10-17 07:18:40|7241.8|7226.8|7241.3|7226.3|7241.8|7226.8|7241.3|7226.3|2
1729149540000|2024-10-17 07:19:00|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1729149550000|2024-10-17 07:19:10|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1729149560000|2024-10-17 07:19:20|7240.2|7225.2|7239.8|7224.8|7240.2|7225.2|7239.8|7224.8|0
1729149570000|2024-10-17 07:19:30|7239.9|7224.9|7239.8|7224.8|7239.9|7224.9|7239.8|7224.8|0
1729149580000|2024-10-17 07:19:40|7240.2|7225.2|7239.8|7224.8|7240.3|7225.3|7239.8|7224.8|10
1729149600000|2024-10-17 07:20:00|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|1
1729149650000|2024-10-17 07:20:50|7239.3|7224.3|7239.1|7224.1|7239.3|7224.3|7238.6|7223.6|18
1729149660000|2024-10-17 07:21:00|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1729149730000|2024-10-17 07:22:10|||||||||5
1729149750000|2024-10-17 07:22:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|1
1729149760000|2024-10-17 07:22:40|7239.5|7224.5|7239.6|7224.6|7239.6|7224.6|7239.5|7224.5|1
1729149770000|2024-10-17 07:22:50|7239.5|7224.5|7239.1|7224.1|7239.6|7224.6|7239.1|7224.1|0
1729149780000|2024-10-17 07:23:00|7239.6|7224.6|7239.5|7224.5|7239.6|7224.6|7239.5|7224.5|2
1729149790000|2024-10-17 07:23:10|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|1
1729149890000|2024-10-17 07:24:50|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1729149900000|2024-10-17 07:25:00|7238.5|7223.5|7238.1|7223.1|7238.5|7223.5|7238.1|7223.1|3
1729149910000|2024-10-17 07:25:10|||||||||4
1729149920000|2024-10-17 07:25:20|7239.3|7224.3|7239.5|7224.5|7239.6|7224.6|7239.3|7224.3|4
1729149930000|2024-10-17 07:25:30|7239.6|7224.6|7240.5|7225.5|7240.5|7225.5|7239.5|7224.5|0
1729149950000|2024-10-17 07:25:50|7239.3|7224.3|7239.1|7224.1|7239.3|7224.3|7239|7224|2
1729149990000|2024-10-17 07:26:30|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|0
1729150000000|2024-10-17 07:26:40|7239.5|7224.5|7239.5|7224.5|7239.6|7224.6|7239.5|7224.5|0
1729150060000|2024-10-17 07:27:40|7239.1|7224.1|7240.1|7225.1|7240.1|7225.1|7239.1|7224.1|4
1729150070000|2024-10-17 07:27:50|7240|7225|7240.5|7225.5|7240.5|7225.5|7240|7225|0
1729150090000|2024-10-17 07:28:10|7240|7225|7240|7225|7240|7225|7240|7225|0
1729150100000|2024-10-17 07:28:20|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1729150180000|2024-10-17 07:29:40|7239|7224|7239|7224|7239|7224|7239|7224|1
1729150210000|2024-10-17 07:30:10|7238.5|7223.5|7237|7222|7238.5|7223.5|7237|7222|7
1729150220000|2024-10-17 07:30:20|7235.5|7220.5|7235|7220|7235.5|7220.5|7235|7220|17
1729150240000|2024-10-17 07:30:40|7234.5|7219.5|7230.5|7215.5|7234.5|7219.5|7230.5|7215.5|31
1729150250000|2024-10-17 07:30:50|||||||||21
1729150260000|2024-10-17 07:31:00|7228.1|7213.1|7228.6|7213.6|7229.1|7214.1|7228.1|7213.1|12
1729150270000|2024-10-17 07:31:10|||||||||2
1729150280000|2024-10-17 07:31:20|||||||||1
1729150290000|2024-10-17 07:31:30|7229.1|7214.1|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|2
1729150300000|2024-10-17 07:31:40|7228.7|7213.7|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|3
1729150310000|2024-10-17 07:31:50|7228.2|7213.2|7228.6|7213.6|7228.6|7213.6|7228.1|7213.1|2
1729150320000|2024-10-17 07:32:00|7228.2|7213.2|7228.1|7213.1|7228.2|7213.2|7228.1|7213.1|11
1729150330000|2024-10-17 07:32:10|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|2
1729150340000|2024-10-17 07:32:20|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7229.7|7214.7|13
1729150350000|2024-10-17 07:32:30|||||||||3
1729150360000|2024-10-17 07:32:40|7231.3|7216.3|7232.6|7217.6|7232.6|7217.6|7231.3|7216.3|42
1729150370000|2024-10-17 07:32:50|7233|7218|7233.5|7218.5|7233.5|7218.5|7233|7218|14
1729150380000|2024-10-17 07:33:00|7234.7|7219.7|7235.1|7220.1|7235.1|7220.1|7234.7|7219.7|3
1729150390000|2024-10-17 07:33:10|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|2
1729150400000|2024-10-17 07:33:20|7236|7221|7236.7|7221.7|7236.7|7221.7|7236|7221|4
1729150410000|2024-10-17 07:33:30|7237.1|7222.1|7237.2|7222.2|7237.2|7222.2|7237.1|7222.1|11
1729150420000|2024-10-17 07:33:40|7237.6|7222.6|7237.7|7222.7|7237.7|7222.7|7237.6|7222.6|0
1729150470000|2024-10-17 07:34:30|||||||||1
1729150490000|2024-10-17 07:34:50|7236.5|7221.5|7237.1|7222.1|7237.1|7222.1|7236.2|7221.2|1
1729150500000|2024-10-17 07:35:00|7237|7222|7237.1|7222.1|7237.1|7222.1|7236.6|7221.6|5
1729150510000|2024-10-17 07:35:10|7237.3|7222.3|7238.1|7223.1|7238.1|7223.1|7237.3|7222.3|0
1729150530000|2024-10-17 07:35:30|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1729150540000|2024-10-17 07:35:40|||||||||1
1729150560000|2024-10-17 07:36:00|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|1
1729150590000|2024-10-17 07:36:30|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|0
1729150620000|2024-10-17 07:37:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1729150650000|2024-10-17 07:37:30|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|0
1729150680000|2024-10-17 07:38:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1729150690000|2024-10-17 07:38:10|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|0
1729150710000|2024-10-17 07:38:30|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1729150720000|2024-10-17 07:38:40|7237.6|7222.6|7237.5|7222.5|7237.6|7222.6|7237.5|7222.5|13
1729150790000|2024-10-17 07:39:50|7237.1|7222.1|7238.7|7223.7|7238.7|7223.7|7237.1|7222.1|2
1729150800000|2024-10-17 07:40:00|7238.3|7223.3|7238.1|7223.1|7238.3|7223.3|7238.1|7223.1|4
1729150830000|2024-10-17 07:40:30|7238.7|7223.7|7238.2|7223.2|7238.7|7223.7|7238.2|7223.2|1
1729150890000|2024-10-17 07:41:30|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|1
1729150910000|2024-10-17 07:41:50|7237.5|7222.5|7237.2|7222.2|7237.5|7222.5|7237.1|7222.1|0
1729150920000|2024-10-17 07:42:00|7237.6|7222.6|7235.8|7220.8|7237.6|7222.6|7235.8|7220.8|0
1729150950000|2024-10-17 07:42:30|||||||||1
1729150960000|2024-10-17 07:42:40|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7
1729150970000|2024-10-17 07:42:50|7236.5|7221.5|7235.9|7220.9|7236.7|7221.7|7235.8|7220.8|3
1729150980000|2024-10-17 07:43:00|7236.7|7221.7|7237.5|7222.5|7237.7|7222.7|7236.7|7221.7|1
1729150990000|2024-10-17 07:43:10|7236.7|7221.7|7236.5|7221.5|7236.7|7221.7|7236.5|7221.5|2
1729151020000|2024-10-17 07:43:40|||||||||1
1729151030000|2024-10-17 07:43:50|7236.1|7221.1|7234.5|7219.5|7236.1|7221.1|7234.5|7219.5|1
1729151040000|2024-10-17 07:44:00|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|0
1729151050000|2024-10-17 07:44:10|7234|7219|7234|7219|7234|7219|7234|7219|0
1729151070000|2024-10-17 07:44:30|7233.4|7218.4|7231|7216|7233.5|7218.5|7231|7216|2
1729151080000|2024-10-17 07:44:40|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|23
1729151090000|2024-10-17 07:44:50|7230|7215|7230|7215|7230|7215|7230|7215|0
1729151130000|2024-10-17 07:45:30|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|0
1729151140000|2024-10-17 07:45:40|7229.5|7214.5|7230|7215|7230|7215|7229.5|7214.5|0
1729151150000|2024-10-17 07:45:50|7229|7214|7229|7214|7229|7214|7229|7214|1
1729151170000|2024-10-17 07:46:10|7226.5|7211.5|7220.1|7205.1|7226.5|7211.5|7220.1|7205.1|172
1729151180000|2024-10-17 07:46:20|7220.9|7205.9|7221|7206|7221.2|7206.2|7220.7|7205.7|9
1729151190000|2024-10-17 07:46:30|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|41
1729151200000|2024-10-17 07:46:40|7221.3|7206.3|7220.9|7205.9|7221.3|7206.3|7220.9|7205.9|8
1729151220000|2024-10-17 07:47:00|7221|7206|7221|7206|7221|7206|7221|7206|2
1729151230000|2024-10-17 07:47:10|7220.6|7205.6|7222|7207|7222.4|7207.4|7220.6|7205.6|4
1729151240000|2024-10-17 07:47:20|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.4|7206.4|8
1729151250000|2024-10-17 07:47:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|11
1729151260000|2024-10-17 07:47:40|7221.1|7206.1|7221|7206|7221.1|7206.1|7221|7206|6
1729151270000|2024-10-17 07:47:50|7221.1|7206.1|7221|7206|7221.5|7206.5|7221|7206|0
1729151290000|2024-10-17 07:48:10|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1729151300000|2024-10-17 07:48:20|7221.9|7206.9|7221.4|7206.4|7221.9|7206.9|7221.4|7206.4|1
1729151310000|2024-10-17 07:48:30|7220.9|7205.9|7220.5|7205.5|7220.9|7205.9|7220.5|7205.5|0
1729151320000|2024-10-17 07:48:40|7220.6|7205.6|7220.5|7205.5|7220.6|7205.6|7220.5|7205.5|1
1729151330000|2024-10-17 07:48:50|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|1
1729151340000|2024-10-17 07:49:00|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1729151350000|2024-10-17 07:49:10|7221|7206|7221.1|7206.1|7221.1|7206.1|7221|7206|7
1729151360000|2024-10-17 07:49:20|7221.4|7206.4|7221|7206|7221.4|7206.4|7221|7206|10
1729151390000|2024-10-17 07:49:50|||||||||3
1729151400000|2024-10-17 07:50:00|||||||||1
1729151410000|2024-10-17 07:50:10|||||||||1
1729151420000|2024-10-17 07:50:20|7220.1|7205.1|7221|7206|7221|7206|7220.1|7205.1|4
1729151440000|2024-10-17 07:50:40|7220.6|7205.6|7220.5|7205.5|7220.6|7205.6|7220.1|7205.1|21
1729151460000|2024-10-17 07:51:00|7221|7206|7221.5|7206.5|7221.5|7206.5|7221|7206|6
1729151470000|2024-10-17 07:51:10|7221.4|7206.4|7220.6|7205.6|7221.5|7206.5|7220.6|7205.6|1
1729151480000|2024-10-17 07:51:20|7221|7206|7221.1|7206.1|7221.1|7206.1|7221|7206|3
1729151490000|2024-10-17 07:51:30|7221|7206|7221|7206|7221|7206|7221|7206|2
1729151500000|2024-10-17 07:51:40|7226.7|7211.7|7229.6|7214.6|7230.1|7215.1|7226.7|7211.7|152
1729151510000|2024-10-17 07:51:50|7230.1|7215.1|7230|7215|7230.1|7215.1|7230|7215|0
1729151520000|2024-10-17 07:52:00|7229.6|7214.6|7230.6|7215.6|7230.7|7215.7|7229.6|7214.6|1
1729151530000|2024-10-17 07:52:10|7229.8|7214.8|7228.6|7213.6|7229.8|7214.8|7228.6|7213.6|5
1729151540000|2024-10-17 07:52:20|7227.7|7212.7|7227.5|7212.5|7227.7|7212.7|7226.6|7211.6|3
1729151560000|2024-10-17 07:52:40|7226.5|7211.5|7226.5|7211.5|7226.6|7211.6|7226.5|7211.5|2
1729151570000|2024-10-17 07:52:50|7225.6|7210.6|7225.7|7210.7|7225.7|7210.7|7225.6|7210.6|0
1729151580000|2024-10-17 07:53:00|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.6|7209.6|1
1729151590000|2024-10-17 07:53:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1729151600000|2024-10-17 07:53:20|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|1
1729151630000|2024-10-17 07:53:50|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1729151640000|2024-10-17 07:54:00|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.6|7208.6|3
1729151670000|2024-10-17 07:54:30|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7225.1|7210.1|0
1729151700000|2024-10-17 07:55:00|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1729151710000|2024-10-17 07:55:10|7225.7|7210.7|7225.2|7210.2|7225.7|7210.7|7225.2|7210.2|0
1729151720000|2024-10-17 07:55:20|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1729151730000|2024-10-17 07:55:30|7225.1|7210.1|7223.7|7208.7|7225.1|7210.1|7223.7|7208.7|2
1729151740000|2024-10-17 07:55:40|7225|7210|7224.6|7209.6|7225|7210|7224.6|7209.6|0
1729151750000|2024-10-17 07:55:50|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|1
1729151770000|2024-10-17 07:56:10|7228.2|7213.2|7227.7|7212.7|7228.6|7213.6|7227.7|7212.7|0
1729151780000|2024-10-17 07:56:20|7227.9|7212.9|7228.3|7213.3|7228.3|7213.3|7227.9|7212.9|0
1729151790000|2024-10-17 07:56:30|7228.2|7213.2|7228.7|7213.7|7228.7|7213.7|7228.2|7213.2|0
1729151800000|2024-10-17 07:56:40|||||||||1
1729151820000|2024-10-17 07:57:00|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|0
1729151830000|2024-10-17 07:57:10|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1729151840000|2024-10-17 07:57:20|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1729151850000|2024-10-17 07:57:30|7229.1|7214.1|7229.2|7214.2|7229.2|7214.2|7229.1|7214.1|0
1729151860000|2024-10-17 07:57:40|7229.1|7214.1|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|10
1729151870000|2024-10-17 07:57:50|7229.8|7214.8|7229.2|7214.2|7230.2|7215.2|7229.2|7214.2|0
1729151880000|2024-10-17 07:58:00|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1729151900000|2024-10-17 07:58:20|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|1
1729151910000|2024-10-17 07:58:30|7229|7214|7229.3|7214.3|7229.3|7214.3|7229|7214|3
1729151920000|2024-10-17 07:58:40|7229.2|7214.2|7228.3|7213.3|7229.2|7214.2|7228.3|7213.3|1
1729151930000|2024-10-17 07:58:50|7228.8|7213.8|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|0
1729151940000|2024-10-17 07:59:00|7228.4|7213.4|7228.3|7213.3|7228.4|7213.4|7228.3|7213.3|0
1729151990000|2024-10-17 07:59:50|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|1
1729152000000|2024-10-17 08:00:00|7228.3|7213.3|7226.8|7211.8|7228.3|7213.3|7226.8|7211.8|0
1729152090000|2024-10-17 08:01:30|7226.4|7211.4|7226.3|7211.3|7226.4|7211.4|7226.3|7211.3|1
1729152160000|2024-10-17 08:02:40|7225.9|7210.9|7225.8|7210.8|7225.9|7210.9|7225.8|7210.8|1
1729152180000|2024-10-17 08:03:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|1
1729152190000|2024-10-17 08:03:10|7225.2|7210.2|7224.3|7209.3|7225.2|7210.2|7224.3|7209.3|0
1729152210000|2024-10-17 08:03:30|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1729152270000|2024-10-17 08:04:30|7225.2|7210.2|7224.7|7209.7|7225.2|7210.2|7224.7|7209.7|1
1729152280000|2024-10-17 08:04:40|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1729152320000|2024-10-17 08:05:20|7224.2|7209.2|7223.7|7208.7|7224.2|7209.2|7223.7|7208.7|1
1729152370000|2024-10-17 08:06:10|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1729152430000|2024-10-17 08:07:10|7223.2|7208.2|7221.3|7206.3|7223.2|7208.2|7221.3|7206.3|2
1729152440000|2024-10-17 08:07:20|7221.5|7206.5|7221.8|7206.8|7221.8|7206.8|7221.5|7206.5|0
1729152460000|2024-10-17 08:07:40|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1729152470000|2024-10-17 08:07:50|7221.5|7206.5|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|0
1729152500000|2024-10-17 08:08:20|7221.5|7206.5|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|1
1729152510000|2024-10-17 08:08:30|7221.5|7206.5|7221.3|7206.3|7221.5|7206.5|7221.3|7206.3|1
1729152530000|2024-10-17 08:08:50|7221.5|7206.5|7223.5|7208.5|7223.5|7208.5|7221.5|7206.5|11
1729152540000|2024-10-17 08:09:00|7223|7208|7222.5|7207.5|7223|7208|7222.5|7207.5|1
1729152600000|2024-10-17 08:10:00|7222.3|7207.3|7222.5|7207.5|7222.5|7207.5|7222.3|7207.3|0
1729152610000|2024-10-17 08:10:10|7222.3|7207.3|7220.6|7205.6|7222.3|7207.3|7220.6|7205.6|1
1729152630000|2024-10-17 08:10:30|7220.2|7205.2|7220.8|7205.8|7220.8|7205.8|7220.2|7205.2|7
1729152640000|2024-10-17 08:10:40|7220.7|7205.7|7220.8|7205.8|7220.8|7205.8|7220.7|7205.7|0
1729152660000|2024-10-17 08:11:00|7221.2|7206.2|7221.8|7206.8|7221.8|7206.8|7221.2|7206.2|1
1729152670000|2024-10-17 08:11:10|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.2|7206.2|1
1729152680000|2024-10-17 08:11:20|7221.2|7206.2|7220.8|7205.8|7221.2|7206.2|7220.8|7205.8|0
1729152720000|2024-10-17 08:12:00|7225|7210|7225.1|7210.1|7225.1|7210.1|7225|7210|2
1729152730000|2024-10-17 08:12:10|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1729152790000|2024-10-17 08:13:10|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1729152840000|2024-10-17 08:14:00|7224.6|7209.6|7223.9|7208.9|7224.6|7209.6|7223.9|7208.9|0
1729152900000|2024-10-17 08:15:00|||||||||1
1729152930000|2024-10-17 08:15:30|7224|7209|7223.9|7208.9|7224|7209|7223.9|7208.9|0
1729152950000|2024-10-17 08:15:50|7224|7209|7224|7209|7224|7209|7224|7209|0
1729152960000|2024-10-17 08:16:00|7225.1|7210.1|7225.2|7210.2|7225.2|7210.2|7225.1|7210.1|0
1729153000000|2024-10-17 08:16:40|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1729153020000|2024-10-17 08:17:00|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1729153070000|2024-10-17 08:17:50|7226.8|7211.8|7227.5|7212.5|7227.5|7212.5|7226.8|7211.8|1
1729153080000|2024-10-17 08:18:00|7227.4|7212.4|7226.9|7211.9|7227.4|7212.4|7226.9|7211.9|2
1729153090000|2024-10-17 08:18:10|7226.7|7211.7|7223.7|7208.7|7226.7|7211.7|7223.7|7208.7|2
1729153100000|2024-10-17 08:18:20|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1729153110000|2024-10-17 08:18:30|7224.6|7209.6|7225.4|7210.4|7225.4|7210.4|7224.2|7209.2|5
1729153120000|2024-10-17 08:18:40|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1729153130000|2024-10-17 08:18:50|7227.4|7212.4|7227|7212|7227.4|7212.4|7226.9|7211.9|3
1729153140000|2024-10-17 08:19:00|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1729153150000|2024-10-17 08:19:10|7226.4|7211.4|7226|7211|7226.4|7211.4|7226|7211|1
1729153160000|2024-10-17 08:19:20|7226.5|7211.5|7227|7212|7227|7212|7226.4|7211.4|2
1729153170000|2024-10-17 08:19:30|||||||||1
1729153180000|2024-10-17 08:19:40|7226.6|7211.6|7227|7212|7227|7212|7226.6|7211.6|1
1729153190000|2024-10-17 08:19:50|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|1
1729153200000|2024-10-17 08:20:00|7224.5|7209.5|7223.7|7208.7|7224.5|7209.5|7223.7|7208.7|8
1729153210000|2024-10-17 08:20:10|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1729153220000|2024-10-17 08:20:20|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1729153230000|2024-10-17 08:20:30|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1729153240000|2024-10-17 08:20:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1729153260000|2024-10-17 08:21:00|7222.2|7207.2|7221.7|7206.7|7222.2|7207.2|7221.7|7206.7|1
1729153290000|2024-10-17 08:21:30|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1729153330000|2024-10-17 08:22:10|7221.3|7206.3|7221.1|7206.1|7221.3|7206.3|7221.1|7206.1|1
1729153350000|2024-10-17 08:22:30|7223.5|7208.5|7224.5|7209.5|7224.5|7209.5|7223.5|7208.5|2
1729153360000|2024-10-17 08:22:40|7224.9|7209.9|7226.5|7211.5|7226.5|7211.5|7224.9|7209.9|2
1729153370000|2024-10-17 08:22:50|7226.8|7211.8|7227.5|7212.5|7227.5|7212.5|7226|7211|5
1729153380000|2024-10-17 08:23:00|7227.1|7212.1|7224.8|7209.8|7227.1|7212.1|7224.8|7209.8|3
1729153390000|2024-10-17 08:23:10|7224.9|7209.9|7224.8|7209.8|7224.9|7209.9|7224.8|7209.8|1
1729153400000|2024-10-17 08:23:20|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1729153410000|2024-10-17 08:23:30|7224.8|7209.8|7224.8|7209.8|7224.9|7209.9|7224.8|7209.8|2
1729153440000|2024-10-17 08:24:00|7224.4|7209.4|7223.3|7208.3|7224.4|7209.4|7223.3|7208.3|1
1729153450000|2024-10-17 08:24:10|7223.4|7208.4|7223.4|7208.4|7223.8|7208.8|7223.4|7208.4|5
1729153500000|2024-10-17 08:25:00|7222.4|7207.4|7225.4|7210.4|7225.4|7210.4|7222.4|7207.4|3
1729153510000|2024-10-17 08:25:10|7226.1|7211.1|7226.5|7211.5|7226.5|7211.5|7226.1|7211.1|6
1729153520000|2024-10-17 08:25:20|7225.5|7210.5|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|0
1729153530000|2024-10-17 08:25:30|7225.5|7210.5|7225.4|7210.4|7226.8|7211.8|7225.4|7210.4|3
1729153540000|2024-10-17 08:25:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1729153560000|2024-10-17 08:26:00|7225.9|7210.9|7225.3|7210.3|7225.9|7210.9|7225.3|7210.3|0
1729153600000|2024-10-17 08:26:40|7225.4|7210.4|7225.3|7210.3|7225.8|7210.8|7225.3|7210.3|0
1729153620000|2024-10-17 08:27:00|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.8|7209.8|0
1729153680000|2024-10-17 08:28:00|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1729153730000|2024-10-17 08:28:50|7224.4|7209.4|7223.8|7208.8|7224.4|7209.4|7223.8|7208.8|1
1729153750000|2024-10-17 08:29:10|7222.9|7207.9|7223.3|7208.3|7223.8|7208.8|7222.9|7207.9|1
1729153780000|2024-10-17 08:29:40|7222.5|7207.5|7221.6|7206.6|7222.9|7207.9|7221.6|7206.6|1
1729153800000|2024-10-17 08:30:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1729153810000|2024-10-17 08:30:10|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|0
1729153850000|2024-10-17 08:30:50|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|1
1729153860000|2024-10-17 08:31:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|0
1729153890000|2024-10-17 08:31:30|7220.9|7205.9|7221.8|7206.8|7222.3|7207.3|7220.9|7205.9|16
1729153900000|2024-10-17 08:31:40|7222.2|7207.2|7221.8|7206.8|7222.9|7207.9|7221.8|7206.8|2
1729153910000|2024-10-17 08:31:50|7221.7|7206.7|7221.3|7206.3|7221.7|7206.7|7221.3|7206.3|0
1729153920000|2024-10-17 08:32:00|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1729153950000|2024-10-17 08:32:30|7221|7206|7220.7|7205.7|7221.2|7206.2|7220.7|7205.7|4
1729153960000|2024-10-17 08:32:40|7220.8|7205.8|7221.2|7206.2|7221.3|7206.3|7220.8|7205.8|1
1729153990000|2024-10-17 08:33:10|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1729154000000|2024-10-17 08:33:20|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.8|7207.8|2
1729154010000|2024-10-17 08:33:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1729154030000|2024-10-17 08:33:50|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1729154040000|2024-10-17 08:34:00|7221.3|7206.3|7221.2|7206.2|7221.3|7206.3|7221.2|7206.2|2
1729154050000|2024-10-17 08:34:10|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7220.2|7205.2|0
1729154060000|2024-10-17 08:34:20|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|4
1729154070000|2024-10-17 08:34:30|7221.7|7206.7|7221.8|7206.8|7221.8|7206.8|7221.7|7206.7|0
1729154100000|2024-10-17 08:35:00|7221.9|7206.9|7220.7|7205.7|7221.9|7206.9|7220.7|7205.7|2
1729154130000|2024-10-17 08:35:30|||||||||1
1729154160000|2024-10-17 08:36:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1729154170000|2024-10-17 08:36:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|1
1729154180000|2024-10-17 08:36:20|7219.4|7204.4|7217.2|7202.2|7219.4|7204.4|7214.4|7199.4|23
1729154190000|2024-10-17 08:36:30|7217.5|7202.5|7216.9|7201.9|7218|7203|7216.9|7201.9|4
1729154200000|2024-10-17 08:36:40|7216.5|7201.5|7216.9|7201.9|7217|7202|7216.5|7201.5|0
1729154210000|2024-10-17 08:36:50|7217.3|7202.3|7217.7|7202.7|7217.7|7202.7|7217.3|7202.3|1
1729154220000|2024-10-17 08:37:00|||||||||1
1729154230000|2024-10-17 08:37:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1729154250000|2024-10-17 08:37:30|7217.5|7202.5|7216.7|7201.7|7217.5|7202.5|7216.7|7201.7|1
1729154260000|2024-10-17 08:37:40|7216.5|7201.5|7216|7201|7216.5|7201.5|7216|7201|1
1729154280000|2024-10-17 08:38:00|7215.9|7200.9|7215.5|7200.5|7216|7201|7215|7200|3
1729154310000|2024-10-17 08:38:30|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1729154320000|2024-10-17 08:38:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1729154340000|2024-10-17 08:39:00|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1729154370000|2024-10-17 08:39:30|7216.6|7201.6|7217.6|7202.6|7218.1|7203.1|7216.6|7201.6|4
1729154380000|2024-10-17 08:39:40|7217.9|7202.9|7217.4|7202.4|7217.9|7202.9|7217.4|7202.4|0
1729154390000|2024-10-17 08:39:50|7217.6|7202.6|7217.4|7202.4|7217.9|7202.9|7217.4|7202.4|0
1729154430000|2024-10-17 08:40:30|7217.7|7202.7|7218.6|7203.6|7218.6|7203.6|7217.7|7202.7|5
1729154440000|2024-10-17 08:40:40|7218.7|7203.7|7219.1|7204.1|7219.1|7204.1|7218.7|7203.7|0
1729154450000|2024-10-17 08:40:50|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1729154470000|2024-10-17 08:41:10|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1729154490000|2024-10-17 08:41:30|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1729154510000|2024-10-17 08:41:50|7218.2|7203.2|7218.1|7203.1|7218.2|7203.2|7218.1|7203.1|1
1729154580000|2024-10-17 08:43:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1729154610000|2024-10-17 08:43:30|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1729154620000|2024-10-17 08:43:40|||||||||1
1729154630000|2024-10-17 08:43:50|||||||||1
1729154680000|2024-10-17 08:44:40|||||||||1
1729154690000|2024-10-17 08:44:50|||||||||5
1729154700000|2024-10-17 08:45:00|||||||||1
1729154710000|2024-10-17 08:45:10|||||||||13
1729154740000|2024-10-17 08:45:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|3
1729154750000|2024-10-17 08:45:50|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|9
1729154760000|2024-10-17 08:46:00|7219.9|7204.9|7219.7|7204.7|7220.2|7205.2|7219.6|7204.6|2
1729154770000|2024-10-17 08:46:10|7220.1|7205.1|7220.1|7205.1|7220.2|7205.2|7219.2|7204.2|3
1729154850000|2024-10-17 08:47:30|7220.3|7205.3|7220.7|7205.7|7221.2|7206.2|7220.3|7205.3|2
1729154890000|2024-10-17 08:48:10|7220.8|7205.8|7221.2|7206.2|7221.2|7206.2|7220.8|7205.8|0
1729154900000|2024-10-17 08:48:20|7222|7207|7222.2|7207.2|7222.2|7207.2|7222|7207|1
1729154910000|2024-10-17 08:48:30|7222.6|7207.6|7222.7|7207.7|7222.7|7207.7|7222.1|7207.1|1
1729154920000|2024-10-17 08:48:40|7225.9|7210.9|7228|7213|7228|7213|7225.9|7210.9|26
1729154930000|2024-10-17 08:48:50|7227.9|7212.9|7227.7|7212.7|7227.9|7212.9|7227.3|7212.3|0
1729154940000|2024-10-17 08:49:00|7227.9|7212.9|7227.8|7212.8|7227.9|7212.9|7227.8|7212.8|4
1729154950000|2024-10-17 08:49:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|3
1729154970000|2024-10-17 08:49:30|||||||||1
1729155000000|2024-10-17 08:50:00|||||||||1
1729155010000|2024-10-17 08:50:10|7227.6|7212.6|7227.2|7212.2|7227.6|7212.6|7227.2|7212.2|2
1729155020000|2024-10-17 08:50:20|7226.4|7211.4|7226.3|7211.3|7226.4|7211.4|7226.3|7211.3|2
1729155030000|2024-10-17 08:50:30|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1729155040000|2024-10-17 08:50:40|7226.6|7211.6|7225.7|7210.7|7226.6|7211.6|7225.7|7210.7|1
1729155080000|2024-10-17 08:51:20|||||||||1
1729155100000|2024-10-17 08:51:40|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|4
1729155110000|2024-10-17 08:51:50|||||||||3
1729155120000|2024-10-17 08:52:00|||||||||1
1729155130000|2024-10-17 08:52:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|5
1729155160000|2024-10-17 08:52:40|||||||||1
1729155170000|2024-10-17 08:52:50|||||||||1
1729155230000|2024-10-17 08:53:50|||||||||1
1729155260000|2024-10-17 08:54:20|||||||||1
1729155290000|2024-10-17 08:54:50|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7
1729155300000|2024-10-17 08:55:00|7226.1|7211.1|7225.2|7210.2|7226.1|7211.1|7225.2|7210.2|1
1729155310000|2024-10-17 08:55:10|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|2
1729155320000|2024-10-17 08:55:20|||||||||2
1729155330000|2024-10-17 08:55:30|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|1
1729155340000|2024-10-17 08:55:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1729155350000|2024-10-17 08:55:50|7225.2|7210.2|7225.1|7210.1|7225.2|7210.2|7225.1|7210.1|3
1729155360000|2024-10-17 08:56:00|7225|7210|7224.6|7209.6|7225|7210|7224.6|7209.6|2
1729155370000|2024-10-17 08:56:10|7225.3|7210.3|7226.2|7211.2|7226.2|7211.2|7225.3|7210.3|4
1729155380000|2024-10-17 08:56:20|7227|7212|7227.1|7212.1|7227.1|7212.1|7227|7212|1
1729155390000|2024-10-17 08:56:30|7225.7|7210.7|7226.1|7211.1|7226.2|7211.2|7225.7|7210.7|0
1729155400000|2024-10-17 08:56:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1729155430000|2024-10-17 08:57:10|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1729155450000|2024-10-17 08:57:30|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1729155460000|2024-10-17 08:57:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|2
1729155480000|2024-10-17 08:58:00|7226.1|7211.1|7226.2|7211.2|7226.6|7211.6|7225.6|7210.6|3
1729155490000|2024-10-17 08:58:10|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1729155510000|2024-10-17 08:58:30|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|1
1729155520000|2024-10-17 08:58:40|7226.1|7211.1|7226.6|7211.6|7227.1|7212.1|7226.1|7211.1|1
1729155550000|2024-10-17 08:59:10|7226.9|7211.9|7226.1|7211.1|7226.9|7211.9|7226.1|7211.1|0
1729155600000|2024-10-17 09:00:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|2
1729155630000|2024-10-17 09:00:30|||||||||1
1729155640000|2024-10-17 09:00:40|7226|7211|7227.1|7212.1|7227.1|7212.1|7226|7211|13
1729155650000|2024-10-17 09:00:50|7227|7212|7226.2|7211.2|7227|7212|7226.2|7211.2|0
1729155680000|2024-10-17 09:01:20|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|3
1729155690000|2024-10-17 09:01:30|7226.5|7211.5|7225.6|7210.6|7226.5|7211.5|7225.6|7210.6|1
1729155700000|2024-10-17 09:01:40|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|10
1729155710000|2024-10-17 09:01:50|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1729155720000|2024-10-17 09:02:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1729155730000|2024-10-17 09:02:10|||||||||1
1729155750000|2024-10-17 09:02:30|7226|7211|7226|7211|7226|7211|7226|7211|0
1729155760000|2024-10-17 09:02:40|7226.6|7211.6|7227.5|7212.5|7227.5|7212.5|7226.6|7211.6|6
1729155770000|2024-10-17 09:02:50|7227.6|7212.6|7227.5|7212.5|7227.6|7212.6|7227.5|7212.5|1
1729155780000|2024-10-17 09:03:00|7227.1|7212.1|7227.6|7212.6|7228.2|7213.2|7227.1|7212.1|1
1729155790000|2024-10-17 09:03:10|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1729155800000|2024-10-17 09:03:20|7227.9|7212.9|7228.2|7213.2|7228.6|7213.6|7227.9|7212.9|3
1729155810000|2024-10-17 09:03:30|7228.6|7213.6|7228.5|7213.5|7228.7|7213.7|7228.5|7213.5|0
1729155820000|2024-10-17 09:03:40|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|1
1729155860000|2024-10-17 09:04:20|7229.2|7214.2|7229.1|7214.1|7229.2|7214.2|7229.1|7214.1|1
1729155870000|2024-10-17 09:04:30|7230.3|7215.3|7229.5|7214.5|7230.3|7215.3|7229.5|7214.5|1
1729155920000|2024-10-17 09:05:20|7229|7214|7229|7214|7229|7214|7229|7214|0
1729155930000|2024-10-17 09:05:30|7228.6|7213.6|7230.3|7215.3|7231.1|7216.1|7228.6|7213.6|6
1729155940000|2024-10-17 09:05:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1729155960000|2024-10-17 09:06:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1729155980000|2024-10-17 09:06:20|7229.5|7214.5|7229.1|7214.1|7229.6|7214.6|7229.1|7214.1|2
1729155990000|2024-10-17 09:06:30|7229|7214|7229|7214|7229|7214|7229|7214|1
1729156000000|2024-10-17 09:06:40|7228.6|7213.6|7229.7|7214.7|7229.7|7214.7|7228.6|7213.6|4
1729156020000|2024-10-17 09:07:00|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|0
1729156050000|2024-10-17 09:07:30|7229.7|7214.7|7229.6|7214.6|7229.7|7214.7|7229.2|7214.2|2
1729156060000|2024-10-17 09:07:40|7229.2|7214.2|7230.1|7215.1|7230.1|7215.1|7229.2|7214.2|2
1729156070000|2024-10-17 09:07:50|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1729156080000|2024-10-17 09:08:00|7230.2|7215.2|7229.7|7214.7|7230.5|7215.5|7229.7|7214.7|2
1729156090000|2024-10-17 09:08:10|7229.2|7214.2|7230.5|7215.5|7230.5|7215.5|7229.2|7214.2|2
1729156170000|2024-10-17 09:09:30|7230.1|7215.1|7231|7216|7231|7216|7230.1|7215.1|1
1729156180000|2024-10-17 09:09:40|7230.9|7215.9|7230.5|7215.5|7230.9|7215.9|7230.5|7215.5|0
1729156200000|2024-10-17 09:10:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1729156230000|2024-10-17 09:10:30|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|3
1729156240000|2024-10-17 09:10:40|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|2
1729156260000|2024-10-17 09:11:00|7228.7|7213.7|7228.2|7213.2|7228.7|7213.7|7228.2|7213.2|1
1729156300000|2024-10-17 09:11:40|7227.4|7212.4|7227.1|7212.1|7227.4|7212.4|7226.6|7211.6|2
1729156360000|2024-10-17 09:12:40|7227.5|7212.5|7228.1|7213.1|7228.2|7213.2|7227.5|7212.5|1
1729156390000|2024-10-17 09:13:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1729156440000|2024-10-17 09:14:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1729156450000|2024-10-17 09:14:10|7227.7|7212.7|7228.7|7213.7|7228.7|7213.7|7227.7|7212.7|5
1729156470000|2024-10-17 09:14:30|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1729156530000|2024-10-17 09:15:30|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1729156570000|2024-10-17 09:16:10|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1729156630000|2024-10-17 09:17:10|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1729156660000|2024-10-17 09:17:40|7228.7|7213.7|7229.3|7214.3|7229.7|7214.7|7228.6|7213.6|1
1729156680000|2024-10-17 09:18:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1729156730000|2024-10-17 09:18:50|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|3
1729156750000|2024-10-17 09:19:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|5
1729156780000|2024-10-17 09:19:40|7230.7|7215.7|7230.3|7215.3|7230.7|7215.7|7230.3|7215.3|3
1729156800000|2024-10-17 09:20:00|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1729156870000|2024-10-17 09:21:10|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1729156880000|2024-10-17 09:21:20|||||||||1
1729156910000|2024-10-17 09:21:50|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|0
1729156920000|2024-10-17 09:22:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1729156930000|2024-10-17 09:22:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1729156940000|2024-10-17 09:22:20|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|1
1729156950000|2024-10-17 09:22:30|7228.3|7213.3|7228.2|7213.2|7228.3|7213.3|7228.2|7213.2|1
1729156960000|2024-10-17 09:22:40|||||||||1
1729156970000|2024-10-17 09:22:50|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1729156990000|2024-10-17 09:23:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1729157010000|2024-10-17 09:23:30|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|2
1729157020000|2024-10-17 09:23:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|2
1729157060000|2024-10-17 09:24:20|7228.7|7213.7|7228.6|7213.6|7228.7|7213.7|7228.6|7213.6|1
1729157070000|2024-10-17 09:24:30|7228.5|7213.5|7227.7|7212.7|7228.5|7213.5|7227.7|7212.7|0
1729157080000|2024-10-17 09:24:40|7227.6|7212.6|7227.2|7212.2|7227.6|7212.6|7227.2|7212.2|0
1729157090000|2024-10-17 09:24:50|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1729157140000|2024-10-17 09:25:40|7227|7212|7226.2|7211.2|7227|7212|7226.2|7211.2|0
1729157170000|2024-10-17 09:26:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|2
1729157180000|2024-10-17 09:26:20|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1729157190000|2024-10-17 09:26:30|7227.6|7212.6|7227.3|7212.3|7227.6|7212.6|7227.3|7212.3|0
1729157210000|2024-10-17 09:26:50|7227.4|7212.4|7227.6|7212.6|7227.8|7212.8|7227.4|7212.4|0
1729157220000|2024-10-17 09:27:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1729157230000|2024-10-17 09:27:10|||||||||2
1729157260000|2024-10-17 09:27:40|||||||||1
1729157270000|2024-10-17 09:27:50|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1729157290000|2024-10-17 09:28:10|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1729157360000|2024-10-17 09:29:20|7226.6|7211.6|7226.2|7211.2|7226.6|7211.6|7226.2|7211.2|0
1729157500000|2024-10-17 09:31:40|||||||||1
1729157630000|2024-10-17 09:33:50|||||||||5
1729157640000|2024-10-17 09:34:00|7230.1|7215.1|7227.6|7212.6|7230.1|7215.1|7227.6|7212.6|1
1729157650000|2024-10-17 09:34:10|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1729157660000|2024-10-17 09:34:20|||||||||1
1729157710000|2024-10-17 09:35:10|7227|7212|7226.6|7211.6|7227|7212|7226.6|7211.6|1
1729157720000|2024-10-17 09:35:20|7227.1|7212.1|7228.1|7213.1|7228.5|7213.5|7227.1|7212.1|11
1729157730000|2024-10-17 09:35:30|7228.2|7213.2|7228.1|7213.1|7228.2|7213.2|7227.8|7212.8|1
1729157740000|2024-10-17 09:35:40|7228|7213|7226.3|7211.3|7228|7213|7226.3|7211.3|0
1729157760000|2024-10-17 09:36:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1729157770000|2024-10-17 09:36:10|7226.3|7211.3|7226.2|7211.2|7226.3|7211.3|7226.2|7211.2|1
1729157800000|2024-10-17 09:36:40|||||||||3
1729157810000|2024-10-17 09:36:50|||||||||1
1729157820000|2024-10-17 09:37:00|||||||||1
1729157840000|2024-10-17 09:37:20|||||||||1
1729157860000|2024-10-17 09:37:40|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|1
1729157870000|2024-10-17 09:37:50|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.7|7211.7|0
1729157880000|2024-10-17 09:38:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.1|7212.1|0
1729157890000|2024-10-17 09:38:10|7227.1|7212.1|7222.1|7207.1|7227.1|7212.1|7222.1|7207.1|4
1729157900000|2024-10-17 09:38:20|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|2
1729157910000|2024-10-17 09:38:30|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|0
1729157930000|2024-10-17 09:38:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1729157940000|2024-10-17 09:39:00|7223.1|7208.1|7221.7|7206.7|7223.1|7208.1|7221.7|7206.7|0
1729157970000|2024-10-17 09:39:30|7222.5|7207.5|7222.6|7207.6|7223.4|7208.4|7222.5|7207.5|5
1729158040000|2024-10-17 09:40:40|||||||||1
1729158080000|2024-10-17 09:41:20|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|2
1729158090000|2024-10-17 09:41:30|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1729158100000|2024-10-17 09:41:40|7224.5|7209.5|7224.1|7209.1|7224.5|7209.5|7224|7209|0
1729158120000|2024-10-17 09:42:00|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1729158170000|2024-10-17 09:42:50|7222.7|7207.7|7223.2|7208.2|7223.2|7208.2|7222.7|7207.7|0
1729158180000|2024-10-17 09:43:00|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1729158190000|2024-10-17 09:43:10|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1729158240000|2024-10-17 09:44:00|7222.2|7207.2|7221.6|7206.6|7222.2|7207.2|7221.6|7206.6|2
1729158250000|2024-10-17 09:44:10|7221.2|7206.2|7221.6|7206.6|7221.6|7206.6|7221.2|7206.2|1
1729158270000|2024-10-17 09:44:30|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|2
1729158280000|2024-10-17 09:44:40|7223.6|7208.6|7224.6|7209.6|7224.6|7209.6|7223.6|7208.6|0
1729158290000|2024-10-17 09:44:50|7223.6|7208.6|7224.1|7209.1|7224.1|7209.1|7223.6|7208.6|0
1729158330000|2024-10-17 09:45:30|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1729158360000|2024-10-17 09:46:00|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1729158390000|2024-10-17 09:46:30|7222.1|7207.1|7222|7207|7222.1|7207.1|7222|7207|2
1729158400000|2024-10-17 09:46:40|7221.6|7206.6|7221.7|7206.7|7221.7|7206.7|7221.6|7206.6|1
1729158420000|2024-10-17 09:47:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1729158500000|2024-10-17 09:48:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1729158520000|2024-10-17 09:48:40|7221.6|7206.6|7223.1|7208.1|7223.1|7208.1|7221.6|7206.6|1
1729158530000|2024-10-17 09:48:50|7222.5|7207.5|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|1
1729158560000|2024-10-17 09:49:20|||||||||1
1729158630000|2024-10-17 09:50:30|||||||||1
1729158640000|2024-10-17 09:50:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1729158660000|2024-10-17 09:51:00|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|8
1729158670000|2024-10-17 09:51:10|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1729158770000|2024-10-17 09:52:50|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1729158780000|2024-10-17 09:53:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|1
1729158800000|2024-10-17 09:53:20|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|1
1729158820000|2024-10-17 09:53:40|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|1
1729158850000|2024-10-17 09:54:10|7223|7208|7223|7208|7223|7208|7223|7208|0
1729158890000|2024-10-17 09:54:50|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1729158900000|2024-10-17 09:55:00|7225|7210|7225.2|7210.2|7225.2|7210.2|7225|7210|2
1729158910000|2024-10-17 09:55:10|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1729158950000|2024-10-17 09:55:50|7224.7|7209.7|7225.2|7210.2|7225.2|7210.2|7224.6|7209.6|0
1729158970000|2024-10-17 09:56:10|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1729158980000|2024-10-17 09:56:20|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1729159000000|2024-10-17 09:56:40|7224.6|7209.6|7228.2|7213.2|7228.2|7213.2|7224.6|7209.6|7
1729159010000|2024-10-17 09:56:50|||||||||3
1729159020000|2024-10-17 09:57:00|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|1
1729159030000|2024-10-17 09:57:10|7227.5|7212.5|7227.6|7212.6|7227.6|7212.6|7227.5|7212.5|0
1729159060000|2024-10-17 09:57:40|7227.2|7212.2|7227.2|7212.2|7227.3|7212.3|7227.2|7212.2|1
1729159080000|2024-10-17 09:58:00|7227.1|7212.1|7226.7|7211.7|7227.1|7212.1|7226.7|7211.7|0
1729159090000|2024-10-17 09:58:10|7226.6|7211.6|7225.6|7210.6|7226.6|7211.6|7225.6|7210.6|0
1729159110000|2024-10-17 09:58:30|7225.2|7210.2|7225.2|7210.2|7225.3|7210.3|7225.2|7210.2|0
1729159120000|2024-10-17 09:58:40|7226.3|7211.3|7226.2|7211.2|7226.3|7211.3|7226.2|7211.2|9
1729159140000|2024-10-17 09:59:00|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.6|7210.6|0
1729159150000|2024-10-17 09:59:10|7225.6|7210.6|7225.2|7210.2|7225.6|7210.6|7225.2|7210.2|0
1729159160000|2024-10-17 09:59:20|||||||||1
1729159200000|2024-10-17 10:00:00|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.7|7209.7|1
1729159210000|2024-10-17 10:00:10|7224.8|7209.8|7225.2|7210.2|7225.2|7210.2|7224.8|7209.8|0
1729159230000|2024-10-17 10:00:30|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.7|7209.7|1
1729159250000|2024-10-17 10:00:50|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.7|7209.7|0
1729159260000|2024-10-17 10:01:00|7224.8|7209.8|7224.5|7209.5|7225.6|7210.6|7224.5|7209.5|3
1729159270000|2024-10-17 10:01:10|7223.6|7208.6|7223.7|7208.7|7223.7|7208.7|7222.8|7207.8|0
1729159280000|2024-10-17 10:01:20|7223.2|7208.2|7222.7|7207.7|7223.2|7208.2|7222.6|7207.6|0
1729159300000|2024-10-17 10:01:40|7222.3|7207.3|7222.6|7207.6|7222.6|7207.6|7222.3|7207.3|1
1729159330000|2024-10-17 10:02:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1729159350000|2024-10-17 10:02:30|||||||||1
1729159400000|2024-10-17 10:03:20|7222.1|7207.1|7221.6|7206.6|7222.1|7207.1|7221.6|7206.6|2
1729159410000|2024-10-17 10:03:30|||||||||1
1729159420000|2024-10-17 10:03:40|||||||||1
1729159470000|2024-10-17 10:04:30|||||||||1
1729159500000|2024-10-17 10:05:00|7221.9|7206.9|7222.1|7207.1|7223.2|7208.2|7221.9|7206.9|15
1729159510000|2024-10-17 10:05:10|7222|7207|7221.6|7206.6|7222|7207|7221.6|7206.6|0
1729159520000|2024-10-17 10:05:20|7221.2|7206.2|7217.1|7202.1|7221.2|7206.2|7217.1|7202.1|50
1729159540000|2024-10-17 10:05:40|7216.6|7201.6|7217.1|7202.1|7217.1|7202.1|7216.6|7201.6|3
1729159550000|2024-10-17 10:05:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|3
1729159560000|2024-10-17 10:06:00|||||||||5
1729159570000|2024-10-17 10:06:10|7216.2|7201.2|7216.1|7201.1|7216.2|7201.2|7216.1|7201.1|4
1729159580000|2024-10-17 10:06:20|7217.1|7202.1|7216.6|7201.6|7217.1|7202.1|7216.6|7201.6|1
1729159590000|2024-10-17 10:06:30|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1729159610000|2024-10-17 10:06:50|7216.6|7201.6|7216.5|7201.5|7216.6|7201.6|7216.1|7201.1|0
1729159620000|2024-10-17 10:07:00|7216.1|7201.1|7215.6|7200.6|7216.1|7201.1|7215.6|7200.6|0
1729159640000|2024-10-17 10:07:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|4
1729159660000|2024-10-17 10:07:40|7216.9|7201.9|7217|7202|7217|7202|7216.9|7201.9|1
1729159680000|2024-10-17 10:08:00|7216.5|7201.5|7216.1|7201.1|7216.5|7201.5|7216.1|7201.1|0
1729159700000|2024-10-17 10:08:20|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1729159710000|2024-10-17 10:08:30|||||||||2
1729159720000|2024-10-17 10:08:40|||||||||1
1729159740000|2024-10-17 10:09:00|7216|7201|7216.1|7201.1|7216.1|7201.1|7216|7201|2
1729159800000|2024-10-17 10:10:00|7215.6|7200.6|7216.9|7201.9|7217.3|7202.3|7215.6|7200.6|4
1729159810000|2024-10-17 10:10:10|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|1
1729159870000|2024-10-17 10:11:10|7216.5|7201.5|7216.5|7201.5|7216.8|7201.8|7216.5|7201.5|1
1729159890000|2024-10-17 10:11:30|7218|7203|7217.1|7202.1|7218.1|7203.1|7217.1|7202.1|9
1729159900000|2024-10-17 10:11:40|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1729159920000|2024-10-17 10:12:00|7217.4|7202.4|7217.5|7202.5|7217.5|7202.5|7217.4|7202.4|0
1729159930000|2024-10-17 10:12:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1729159970000|2024-10-17 10:12:50|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1729159990000|2024-10-17 10:13:10|7217.4|7202.4|7217.5|7202.5|7217.5|7202.5|7217.4|7202.4|0
1729160020000|2024-10-17 10:13:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1729160030000|2024-10-17 10:13:50|7216.9|7201.9|7215.9|7200.9|7216.9|7201.9|7215.9|7200.9|1
1729160040000|2024-10-17 10:14:00|7215.8|7200.8|7216.4|7201.4|7216.4|7201.4|7215.3|7200.3|2
1729160050000|2024-10-17 10:14:10|7215.5|7200.5|7215.5|7200.5|7216|7201|7215.5|7200.5|0
1729160070000|2024-10-17 10:14:30|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|1
1729160080000|2024-10-17 10:14:40|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1729160120000|2024-10-17 10:15:20|7214.6|7199.6|7215.5|7200.5|7215.6|7200.6|7214.6|7199.6|1
1729160130000|2024-10-17 10:15:30|7215.9|7200.9|7216.6|7201.6|7216.6|7201.6|7215.9|7200.9|7
1729160140000|2024-10-17 10:15:40|7216.5|7201.5|7215.5|7200.5|7216.5|7201.5|7215.5|7200.5|1
1729160150000|2024-10-17 10:15:50|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1729160160000|2024-10-17 10:16:00|7216|7201|7216|7201|7216|7201|7216|7201|0
1729160210000|2024-10-17 10:16:50|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|10
1729160220000|2024-10-17 10:17:00|7214.9|7199.9|7214.3|7199.3|7214.9|7199.9|7214.3|7199.3|23
1729160230000|2024-10-17 10:17:10|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|12
1729160240000|2024-10-17 10:17:20|7214.8|7199.8|7214.8|7199.8|7214.9|7199.9|7214.8|7199.8|0
1729160260000|2024-10-17 10:17:40|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1729160280000|2024-10-17 10:18:00|7214.8|7199.8|7214.1|7199.1|7214.8|7199.8|7214.1|7199.1|0
1729160290000|2024-10-17 10:18:10|7214.5|7199.5|7213.5|7198.5|7214.5|7199.5|7213.5|7198.5|1
1729160300000|2024-10-17 10:18:20|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1729160310000|2024-10-17 10:18:30|7212.9|7197.9|7213|7198|7213|7198|7212.9|7197.9|2
1729160320000|2024-10-17 10:18:40|||||||||1
1729160340000|2024-10-17 10:19:00|||||||||1
1729160360000|2024-10-17 10:19:20|7213.4|7198.4|7213.5|7198.5|7213.5|7198.5|7213.4|7198.4|5
1729160380000|2024-10-17 10:19:40|7213.7|7198.7|7214.5|7199.5|7214.5|7199.5|7213.7|7198.7|4
1729160400000|2024-10-17 10:20:00|7214|7199|7214|7199|7214|7199|7214|7199|0
1729160430000|2024-10-17 10:20:30|7213.7|7198.7|7212|7197|7213.7|7198.7|7212|7197|7
1729160460000|2024-10-17 10:21:00|||||||||1
1729160470000|2024-10-17 10:21:10|7211.7|7196.7|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|2
1729160480000|2024-10-17 10:21:20|||||||||1
1729160500000|2024-10-17 10:21:40|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1729160530000|2024-10-17 10:22:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1729160540000|2024-10-17 10:22:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1729160550000|2024-10-17 10:22:30|7212|7197|7212|7197|7212|7197|7212|7197|0
1729160570000|2024-10-17 10:22:50|||||||||1
1729160610000|2024-10-17 10:23:30|7211.7|7196.7|7213|7198|7213.2|7198.2|7211.7|7196.7|7
1729160620000|2024-10-17 10:23:40|7212.2|7197.2|7212.5|7197.5|7212.5|7197.5|7212.2|7197.2|2
1729160630000|2024-10-17 10:23:50|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.5|7197.5|1
1729160640000|2024-10-17 10:24:00|||||||||1
1729160660000|2024-10-17 10:24:20|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1729160690000|2024-10-17 10:24:50|7212.3|7197.3|7212.7|7197.7|7212.7|7197.7|7212.3|7197.3|0
1729160700000|2024-10-17 10:25:00|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|1
1729160710000|2024-10-17 10:25:10|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1729160730000|2024-10-17 10:25:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1729160790000|2024-10-17 10:26:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|1
1729160800000|2024-10-17 10:26:40|7212.2|7197.2|7212.7|7197.7|7212.7|7197.7|7212.2|7197.2|0
1729160810000|2024-10-17 10:26:50|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1729160880000|2024-10-17 10:28:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1729160890000|2024-10-17 10:28:10|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1729160910000|2024-10-17 10:28:30|7212.7|7197.7|7216.4|7201.4|7216.7|7201.7|7212.7|7197.7|11
1729160920000|2024-10-17 10:28:40|7215.9|7200.9|7216.4|7201.4|7216.4|7201.4|7215.9|7200.9|0
1729160930000|2024-10-17 10:28:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|13
1729160940000|2024-10-17 10:29:00|7219.3|7204.3|7218.7|7203.7|7219.3|7204.3|7218.7|7203.7|4
1729160950000|2024-10-17 10:29:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1729160970000|2024-10-17 10:29:30|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1729160980000|2024-10-17 10:29:40|7215.4|7200.4|7215.2|7200.2|7215.4|7200.4|7215.2|7200.2|1
1729160990000|2024-10-17 10:29:50|7215.1|7200.1|7214.3|7199.3|7215.2|7200.2|7214.3|7199.3|1
1729161000000|2024-10-17 10:30:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1729161010000|2024-10-17 10:30:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1729161020000|2024-10-17 10:30:20|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1729161030000|2024-10-17 10:30:30|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1729161090000|2024-10-17 10:31:30|||||||||2
1729161100000|2024-10-17 10:31:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1729161130000|2024-10-17 10:32:10|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|1
1729161170000|2024-10-17 10:32:50|7212.9|7197.9|7213.2|7198.2|7213.3|7198.3|7212.9|7197.9|1
1729161210000|2024-10-17 10:33:30|||||||||1
1729161250000|2024-10-17 10:34:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1729161270000|2024-10-17 10:34:30|||||||||1
1729161290000|2024-10-17 10:34:50|7212.1|7197.1|7212.2|7197.2|7212.2|7197.2|7212.1|7197.1|1
1729161310000|2024-10-17 10:35:10|7211.3|7196.3|7212.2|7197.2|7212.3|7197.3|7211.3|7196.3|2
1729161330000|2024-10-17 10:35:30|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1729161370000|2024-10-17 10:36:10|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1729161390000|2024-10-17 10:36:30|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|1
1729161410000|2024-10-17 10:36:50|7212.2|7197.2|7212.3|7197.3|7212.3|7197.3|7212.2|7197.2|1
1729161420000|2024-10-17 10:37:00|7213.3|7198.3|7213.2|7198.2|7213.3|7198.3|7213.2|7198.2|1
1729161450000|2024-10-17 10:37:30|7213.3|7198.3|7213.2|7198.2|7213.3|7198.3|7213.2|7198.2|1
1729161460000|2024-10-17 10:37:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1729161470000|2024-10-17 10:37:50|7214.3|7199.3|7214.4|7199.4|7214.4|7199.4|7214.3|7199.3|5
1729161480000|2024-10-17 10:38:00|7214.8|7199.8|7214.7|7199.7|7214.8|7199.8|7214.7|7199.7|0
1729161490000|2024-10-17 10:38:10|7213.8|7198.8|7214.2|7199.2|7214.6|7199.6|7213.8|7198.8|1
1729161510000|2024-10-17 10:38:30|7213.8|7198.8|7212.8|7197.8|7213.8|7198.8|7212.8|7197.8|3
1729161520000|2024-10-17 10:38:40|7213.3|7198.3|7213.2|7198.2|7213.3|7198.3|7212.8|7197.8|4
1729161530000|2024-10-17 10:38:50|7212.3|7197.3|7212.3|7197.3|7212.8|7197.8|7212.3|7197.3|0
1729161540000|2024-10-17 10:39:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1729161560000|2024-10-17 10:39:20|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1729161610000|2024-10-17 10:40:10|||||||||1
1729161620000|2024-10-17 10:40:20|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|8
1729161690000|2024-10-17 10:41:30|||||||||1
1729161720000|2024-10-17 10:42:00|7212.7|7197.7|7211.3|7196.3|7212.7|7197.7|7211.3|7196.3|1
1729161820000|2024-10-17 10:43:40|7211.8|7196.8|7211.3|7196.3|7211.8|7196.8|7211.3|7196.3|6
1729161840000|2024-10-17 10:44:00|||||||||1
1729161900000|2024-10-17 10:45:00|||||||||2
1729161920000|2024-10-17 10:45:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|1
1729161930000|2024-10-17 10:45:30|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|5
1729161940000|2024-10-17 10:45:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1729161970000|2024-10-17 10:46:10|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7211.3|7196.3|0
1729162110000|2024-10-17 10:48:30|7211.7|7196.7|7211.3|7196.3|7211.7|7196.7|7210.9|7195.9|3
1729162180000|2024-10-17 10:49:40|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|1
1729162220000|2024-10-17 10:50:20|7209.6|7194.6|7211.7|7196.7|7211.7|7196.7|7209.6|7194.6|10
1729162270000|2024-10-17 10:51:10|||||||||1
1729162280000|2024-10-17 10:51:20|7212.7|7197.7|7212.3|7197.3|7212.7|7197.7|7212.3|7197.3|2
1729162290000|2024-10-17 10:51:30|7212.2|7197.2|7212.8|7197.8|7212.8|7197.8|7212.2|7197.2|1
1729162320000|2024-10-17 10:52:00|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1729162360000|2024-10-17 10:52:40|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|1
1729162380000|2024-10-17 10:53:00|7212.7|7197.7|7212.8|7197.8|7213.2|7198.2|7212.7|7197.7|0
1729162390000|2024-10-17 10:53:10|7212.7|7197.7|7213.2|7198.2|7213.2|7198.2|7212.7|7197.7|0
1729162400000|2024-10-17 10:53:20|7212.7|7197.7|7212.8|7197.8|7212.8|7197.8|7212.7|7197.7|0
1729162410000|2024-10-17 10:53:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|1
1729162420000|2024-10-17 10:53:40|7212.8|7197.8|7212.2|7197.2|7212.8|7197.8|7212.2|7197.2|2
1729162440000|2024-10-17 10:54:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1729162450000|2024-10-17 10:54:10|7212.3|7197.3|7211.8|7196.8|7212.3|7197.3|7211.8|7196.8|0
1729162470000|2024-10-17 10:54:30|||||||||1
1729162490000|2024-10-17 10:54:50|7213.1|7198.1|7212.8|7197.8|7213.1|7198.1|7212.7|7197.7|3
1729162500000|2024-10-17 10:55:00|7212.7|7197.7|7212.7|7197.7|7212.8|7197.8|7212.7|7197.7|0
1729162510000|2024-10-17 10:55:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1729162520000|2024-10-17 10:55:20|||||||||1
1729162530000|2024-10-17 10:55:30|7212.2|7197.2|7212.3|7197.3|7212.3|7197.3|7212.2|7197.2|2
1729162550000|2024-10-17 10:55:50|7211.9|7196.9|7211.8|7196.8|7211.9|7196.9|7211.8|7196.8|1
1729162590000|2024-10-17 10:56:30|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|3
1729162600000|2024-10-17 10:56:40|||||||||3
1729162610000|2024-10-17 10:56:50|||||||||1
1729162640000|2024-10-17 10:57:20|7212.1|7197.1|7213.2|7198.2|7213.2|7198.2|7212.1|7197.1|3
1729162650000|2024-10-17 10:57:30|7212.8|7197.8|7213.3|7198.3|7213.4|7198.4|7212.8|7197.8|0
1729162660000|2024-10-17 10:57:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|1
1729162680000|2024-10-17 10:58:00|7213.8|7198.8|7213.4|7198.4|7213.8|7198.8|7213.3|7198.3|0
1729162690000|2024-10-17 10:58:10|7213.3|7198.3|7212.8|7197.8|7213.4|7198.4|7212.8|7197.8|5
1729162710000|2024-10-17 10:58:30|7212.2|7197.2|7212.2|7197.2|7212.3|7197.3|7212.2|7197.2|1
1729162720000|2024-10-17 10:58:40|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1729162740000|2024-10-17 10:59:00|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1729162750000|2024-10-17 10:59:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1729162770000|2024-10-17 10:59:30|7211.4|7196.4|7211.3|7196.3|7211.4|7196.4|7211.3|7196.3|1
1729162790000|2024-10-17 10:59:50|7210.3|7195.3|7210.9|7195.9|7210.9|7195.9|7210.3|7195.3|2
1729162800000|2024-10-17 11:00:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1729162850000|2024-10-17 11:00:50|||||||||3
1729162860000|2024-10-17 11:01:00|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|2
1729162870000|2024-10-17 11:01:10|7210.3|7195.3|7210.8|7195.8|7210.8|7195.8|7210.3|7195.3|1
1729162890000|2024-10-17 11:01:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|9
1729162900000|2024-10-17 11:01:40|||||||||1
1729162910000|2024-10-17 11:01:50|||||||||3
1729162920000|2024-10-17 11:02:00|7211.7|7196.7|7212.2|7197.2|7212.3|7197.3|7211.4|7196.4|10
1729162930000|2024-10-17 11:02:10|7210.8|7195.8|7211.4|7196.4|7211.4|7196.4|7210.8|7195.8|1
1729162940000|2024-10-17 11:02:20|7211|7196|7210.7|7195.7|7211|7196|7210.7|7195.7|1
1729162950000|2024-10-17 11:02:30|7210.3|7195.3|7211.2|7196.2|7211.2|7196.2|7210.3|7195.3|3
1729162960000|2024-10-17 11:02:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|1
1729162990000|2024-10-17 11:03:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|1
1729163010000|2024-10-17 11:03:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|1
1729163070000|2024-10-17 11:04:30|||||||||1
1729163080000|2024-10-17 11:04:40|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|1
1729163100000|2024-10-17 11:05:00|7210.2|7195.2|7211.5|7196.5|7211.5|7196.5|7209.7|7194.7|2
1729163110000|2024-10-17 11:05:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1729163120000|2024-10-17 11:05:20|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|2
1729163130000|2024-10-17 11:05:30|7210.6|7195.6|7210.8|7195.8|7210.8|7195.8|7210.6|7195.6|5
1729163150000|2024-10-17 11:05:50|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|1
1729163160000|2024-10-17 11:06:00|7214.2|7199.2|7213.9|7198.9|7214.2|7199.2|7213.9|7198.9|3
1729163170000|2024-10-17 11:06:10|7214.2|7199.2|7213.7|7198.7|7214.2|7199.2|7213.7|7198.7|2
1729163190000|2024-10-17 11:06:30|7214.2|7199.2|7213.7|7198.7|7214.2|7199.2|7213.7|7198.7|0
1729163200000|2024-10-17 11:06:40|7214.8|7199.8|7214.7|7199.7|7215.3|7200.3|7214.7|7199.7|5
1729163220000|2024-10-17 11:07:00|7214.3|7199.3|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|0
1729163240000|2024-10-17 11:07:20|7213.9|7198.9|7213.8|7198.8|7213.9|7198.9|7213.8|7198.8|0
1729163320000|2024-10-17 11:08:40|||||||||1
1729163330000|2024-10-17 11:08:50|7215.4|7200.4|7215.8|7200.8|7215.9|7200.9|7215.4|7200.4|6
1729163340000|2024-10-17 11:09:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1729163370000|2024-10-17 11:09:30|||||||||1
1729163380000|2024-10-17 11:09:40|7216.7|7201.7|7216.8|7201.8|7216.8|7201.8|7216.7|7201.7|2
1729163390000|2024-10-17 11:09:50|||||||||22
1729163400000|2024-10-17 11:10:00|7215.9|7200.9|7215.8|7200.8|7216.3|7201.3|7215.4|7200.4|6
1729163410000|2024-10-17 11:10:10|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1729163450000|2024-10-17 11:10:50|7215|7200|7212.4|7197.4|7215|7200|7212.4|7197.4|5
1729163460000|2024-10-17 11:11:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1729163470000|2024-10-17 11:11:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1729163480000|2024-10-17 11:11:20|7212.3|7197.3|7212.2|7197.2|7212.3|7197.3|7212.2|7197.2|1
1729163490000|2024-10-17 11:11:30|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|2
1729163520000|2024-10-17 11:12:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1729163530000|2024-10-17 11:12:10|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|9
1729163550000|2024-10-17 11:12:30|7211.6|7196.6|7211.6|7196.6|7212.1|7197.1|7211.6|7196.6|4
1729163570000|2024-10-17 11:12:50|7211.7|7196.7|7211.6|7196.6|7211.7|7196.7|7211.6|7196.6|2
1729163590000|2024-10-17 11:13:10|7211.2|7196.2|7217|7202|7218|7203|7211.2|7196.2|38
1729163600000|2024-10-17 11:13:20|7216.6|7201.6|7221.6|7206.6|7221.6|7206.6|7216.5|7201.5|44
1729163630000|2024-10-17 11:13:50|7221.1|7206.1|7220.6|7205.6|7221.1|7206.1|7220.5|7205.5|1
1729163640000|2024-10-17 11:14:00|7219.9|7204.9|7219.1|7204.1|7219.9|7204.9|7219.1|7204.1|1
1729163650000|2024-10-17 11:14:10|7219.5|7204.5|7219.6|7204.6|7219.6|7204.6|7219.5|7204.5|0
1729163660000|2024-10-17 11:14:20|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1729163670000|2024-10-17 11:14:30|7219.6|7204.6|7218.1|7203.1|7219.6|7204.6|7218|7203|11
1729163680000|2024-10-17 11:14:40|7218|7203|7218.1|7203.1|7218.1|7203.1|7218|7203|0
1729163690000|2024-10-17 11:14:50|7218|7203|7218|7203|7218|7203|7218|7203|0
1729163710000|2024-10-17 11:15:10|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7216.5|7201.5|1
1729163720000|2024-10-17 11:15:20|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|0
1729163740000|2024-10-17 11:15:40|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|1
1729163750000|2024-10-17 11:15:50|7216.6|7201.6|7216.5|7201.5|7216.6|7201.6|7216.5|7201.5|1
1729163760000|2024-10-17 11:16:00|||||||||1
1729163780000|2024-10-17 11:16:20|7217.5|7202.5|7217.4|7202.4|7217.5|7202.5|7217.4|7202.4|4
1729163790000|2024-10-17 11:16:30|7217|7202|7217|7202|7217|7202|7217|7202|0
1729163800000|2024-10-17 11:16:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1729163830000|2024-10-17 11:17:10|7217.6|7202.6|7219.1|7204.1|7219.1|7204.1|7217.1|7202.1|8
1729163840000|2024-10-17 11:17:20|7218.1|7203.1|7218.4|7203.4|7219.1|7204.1|7218.1|7203.1|6
1729163850000|2024-10-17 11:17:30|7218|7203|7218.1|7203.1|7218.1|7203.1|7218|7203|0
1729163870000|2024-10-17 11:17:50|7218.6|7203.6|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|0
1729163880000|2024-10-17 11:18:00|7218.6|7203.6|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|0
1729163900000|2024-10-17 11:18:20|7218.4|7203.4|7218|7203|7218.4|7203.4|7218|7203|0
1729163920000|2024-10-17 11:18:40|7218.1|7203.1|7218.5|7203.5|7218.5|7203.5|7218|7203|1
1729163930000|2024-10-17 11:18:50|7218.1|7203.1|7218|7203|7218.1|7203.1|7218|7203|1
1729163950000|2024-10-17 11:19:10|||||||||1
1729163970000|2024-10-17 11:19:30|7217.9|7202.9|7217.9|7202.9|7218|7203|7217.6|7202.6|4
1729163980000|2024-10-17 11:19:40|7218|7203|7218.4|7203.4|7218.4|7203.4|7218|7203|0
1729163990000|2024-10-17 11:19:50|7218.8|7203.8|7218.9|7203.9|7219|7204|7218.8|7203.8|6
1729164000000|2024-10-17 11:20:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1729164030000|2024-10-17 11:20:30|7218.3|7203.3|7217.4|7202.4|7218.3|7203.3|7217.4|7202.4|1
1729164050000|2024-10-17 11:20:50|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1729164060000|2024-10-17 11:21:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1729164070000|2024-10-17 11:21:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|3
1729164100000|2024-10-17 11:21:40|7218|7203|7215.4|7200.4|7218|7203|7215.4|7200.4|4
1729164120000|2024-10-17 11:22:00|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1729164130000|2024-10-17 11:22:10|7215.4|7200.4|7211.4|7196.4|7215.9|7200.9|7211.4|7196.4|21
1729164140000|2024-10-17 11:22:20|||||||||1
1729164180000|2024-10-17 11:23:00|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1729164200000|2024-10-17 11:23:20|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|1
1729164210000|2024-10-17 11:23:30|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1729164250000|2024-10-17 11:24:10|7210.3|7195.3|7209.8|7194.8|7210.3|7195.3|7209.8|7194.8|5
1729164280000|2024-10-17 11:24:40|7209.7|7194.7|7209.4|7194.4|7209.7|7194.7|7209.4|7194.4|3
1729164290000|2024-10-17 11:24:50|7208.9|7193.9|7208.8|7193.8|7208.9|7193.9|7208.8|7193.8|1
1729164310000|2024-10-17 11:25:10|||||||||1
1729164330000|2024-10-17 11:25:30|7208.9|7193.9|7208.8|7193.8|7208.9|7193.9|7208.8|7193.8|1
1729164350000|2024-10-17 11:25:50|||||||||1
1729164360000|2024-10-17 11:26:00|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|15
1729164370000|2024-10-17 11:26:10|7210.3|7195.3|7211.1|7196.1|7211.7|7196.7|7210.3|7195.3|2
1729164380000|2024-10-17 11:26:20|7210.3|7195.3|7210.1|7195.1|7210.3|7195.3|7210.1|7195.1|1
1729164390000|2024-10-17 11:26:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1729164400000|2024-10-17 11:26:40|7209.2|7194.2|7209.1|7194.1|7209.2|7194.2|7209.1|7194.1|2
1729164420000|2024-10-17 11:27:00|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|2
1729164430000|2024-10-17 11:27:10|7208.2|7193.2|7208.5|7193.5|7208.5|7193.5|7208.2|7193.2|4
1729164440000|2024-10-17 11:27:20|7209.7|7194.7|7209.8|7194.8|7209.8|7194.8|7209.7|7194.7|1
1729164450000|2024-10-17 11:27:30|7209.4|7194.4|7209.8|7194.8|7209.8|7194.8|7209.4|7194.4|1
1729164460000|2024-10-17 11:27:40|||||||||1
1729164480000|2024-10-17 11:28:00|7209.4|7194.4|7208.2|7193.2|7209.4|7194.4|7208.2|7193.2|0
1729164490000|2024-10-17 11:28:10|7207.8|7192.8|7209.2|7194.2|7209.8|7194.8|7207.8|7192.8|1
1729164500000|2024-10-17 11:28:20|7208.8|7193.8|7208.3|7193.3|7208.8|7193.8|7208.3|7193.3|1
1729164510000|2024-10-17 11:28:30|7208.8|7193.8|7208.4|7193.4|7208.9|7193.9|7208.4|7193.4|4
1729164550000|2024-10-17 11:29:10|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|1
1729164560000|2024-10-17 11:29:20|7209.9|7194.9|7210.4|7195.4|7210.5|7195.5|7209.9|7194.9|3
1729164570000|2024-10-17 11:29:30|7209.5|7194.5|7210.4|7195.4|7210.4|7195.4|7209.5|7194.5|2
1729164600000|2024-10-17 11:30:00|7210.9|7195.9|7210.5|7195.5|7210.9|7195.9|7210.4|7195.4|0
1729164610000|2024-10-17 11:30:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1729164660000|2024-10-17 11:31:00|7209.4|7194.4|7208.9|7193.9|7209.5|7194.5|7208.9|7193.9|7
1729164700000|2024-10-17 11:31:40|||||||||1
1729164780000|2024-10-17 11:33:00|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1729164810000|2024-10-17 11:33:30|7208.7|7193.7|7208.8|7193.8|7208.9|7193.9|7208.7|7193.7|2
1729164820000|2024-10-17 11:33:40|7208.3|7193.3|7208.7|7193.7|7208.8|7193.8|7207.9|7192.9|0
1729164830000|2024-10-17 11:33:50|7208.8|7193.8|7208.9|7193.9|7208.9|7193.9|7208.8|7193.8|3
1729164850000|2024-10-17 11:34:10|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.4|7193.4|0
1729164870000|2024-10-17 11:34:30|7208.4|7193.4|7207.9|7192.9|7208.4|7193.4|7207.9|7192.9|0
1729164880000|2024-10-17 11:34:40|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1729164900000|2024-10-17 11:35:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1729164930000|2024-10-17 11:35:30|||||||||1
1729164940000|2024-10-17 11:35:40|||||||||1
1729164950000|2024-10-17 11:35:50|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|3
1729164960000|2024-10-17 11:36:00|7206|7191|7206|7191|7206|7191|7206|7191|0
1729165000000|2024-10-17 11:36:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1729165020000|2024-10-17 11:37:00|||||||||7
1729165040000|2024-10-17 11:37:20|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|4
1729165050000|2024-10-17 11:37:30|7206.4|7191.4|7207.3|7192.3|7207.3|7192.3|7206.4|7191.4|2
1729165060000|2024-10-17 11:37:40|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|0
1729165070000|2024-10-17 11:37:50|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7206.8|7191.8|0
1729165080000|2024-10-17 11:38:00|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|0
1729165090000|2024-10-17 11:38:10|7206.8|7191.8|7206.9|7191.9|7207.3|7192.3|7206.8|7191.8|0
1729165100000|2024-10-17 11:38:20|7206.8|7191.8|7207.2|7192.2|7207.3|7192.3|7206.8|7191.8|0
1729165110000|2024-10-17 11:38:30|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1729165120000|2024-10-17 11:38:40|7206.3|7191.3|7206.4|7191.4|7206.4|7191.4|7205.9|7190.9|6
1729165140000|2024-10-17 11:39:00|7205.9|7190.9|7206.4|7191.4|7206.4|7191.4|7205.9|7190.9|0
1729165170000|2024-10-17 11:39:30|7206.3|7191.3|7206.4|7191.4|7206.4|7191.4|7206.3|7191.3|2
1729165220000|2024-10-17 11:40:20|7205.9|7190.9|7206.3|7191.3|7206.4|7191.4|7205.9|7190.9|1
1729165230000|2024-10-17 11:40:30|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|5
1729165240000|2024-10-17 11:40:40|7206.2|7191.2|7207.4|7192.4|7207.4|7192.4|7206.2|7191.2|7
1729165250000|2024-10-17 11:40:50|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|0
1729165260000|2024-10-17 11:41:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1729165270000|2024-10-17 11:41:10|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1729165280000|2024-10-17 11:41:20|||||||||2
1729165300000|2024-10-17 11:41:40|7205.9|7190.9|7206.3|7191.3|7206.3|7191.3|7205.9|7190.9|11
1729165310000|2024-10-17 11:41:50|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7
1729165320000|2024-10-17 11:42:00|7206.2|7191.2|7205.3|7190.3|7206.2|7191.2|7205.3|7190.3|53
1729165330000|2024-10-17 11:42:10|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.3|7192.3|22
1729165340000|2024-10-17 11:42:20|7207.3|7192.3|7207.2|7192.2|7207.4|7192.4|7207.2|7192.2|1
1729165360000|2024-10-17 11:42:40|7206.7|7191.7|7206.8|7191.8|7206.8|7191.8|7206.7|7191.7|1
1729165370000|2024-10-17 11:42:50|7206.7|7191.7|7206.3|7191.3|7206.7|7191.7|7206.3|7191.3|1
1729165390000|2024-10-17 11:43:10|7206.2|7191.2|7205.8|7190.8|7206.2|7191.2|7205.8|7190.8|1
1729165410000|2024-10-17 11:43:30|7205.7|7190.7|7205.3|7190.3|7205.7|7190.7|7205.3|7190.3|3
1729165430000|2024-10-17 11:43:50|||||||||1
1729165440000|2024-10-17 11:44:00|7206.2|7191.2|7206.2|7191.2|7206.3|7191.3|7206.2|7191.2|4
1729165480000|2024-10-17 11:44:40|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1729165490000|2024-10-17 11:44:50|||||||||1
1729165510000|2024-10-17 11:45:10|7205|7190|7205|7190|7205|7190|7205|7190|0
1729165540000|2024-10-17 11:45:40|||||||||1
1729165550000|2024-10-17 11:45:50|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|2
1729165560000|2024-10-17 11:46:00|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1729165570000|2024-10-17 11:46:10|7203.3|7188.3|7204.5|7189.5|7204.5|7189.5|7203.3|7188.3|6
1729165580000|2024-10-17 11:46:20|7204.3|7189.3|7204.2|7189.2|7204.5|7189.5|7204.2|7189.2|4
1729165620000|2024-10-17 11:47:00|7204.3|7189.3|7204.2|7189.2|7204.3|7189.3|7204.2|7189.2|1
1729165650000|2024-10-17 11:47:30|||||||||4
1729165660000|2024-10-17 11:47:40|7204.3|7189.3|7204.2|7189.2|7204.3|7189.3|7204.2|7189.2|2
1729165700000|2024-10-17 11:48:20|||||||||1
1729165750000|2024-10-17 11:49:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|2
1729165760000|2024-10-17 11:49:20|||||||||1
1729165790000|2024-10-17 11:49:50|||||||||2
1729165800000|2024-10-17 11:50:00|||||||||1
1729165860000|2024-10-17 11:51:00|||||||||1
1729165900000|2024-10-17 11:51:40|||||||||10
1729165910000|2024-10-17 11:51:50|||||||||1
1729165920000|2024-10-17 11:52:00|||||||||3
1729165940000|2024-10-17 11:52:20|||||||||4
1729165960000|2024-10-17 11:52:40|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7
1729165970000|2024-10-17 11:52:50|7204.2|7189.2|7204.6|7189.6|7204.6|7189.6|7204.2|7189.2|6
1729165980000|2024-10-17 11:53:00|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1729165990000|2024-10-17 11:53:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1729166000000|2024-10-17 11:53:20|||||||||2
1729166020000|2024-10-17 11:53:40|||||||||1
1729166040000|2024-10-17 11:54:00|||||||||2
1729166070000|2024-10-17 11:54:30|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|4
1729166080000|2024-10-17 11:54:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|3
1729166110000|2024-10-17 11:55:10|||||||||1
1729166130000|2024-10-17 11:55:30|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|20
1729166140000|2024-10-17 11:55:40|7201.2|7186.2|7201.7|7186.7|7201.7|7186.7|7201.2|7186.2|3
1729166150000|2024-10-17 11:55:50|7200.7|7185.7|7199.6|7184.6|7200.7|7185.7|7199.6|7184.6|38
1729166160000|2024-10-17 11:56:00|7199.7|7184.7|7200|7185|7200.1|7185.1|7199.7|7184.7|5
1729166170000|2024-10-17 11:56:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1729166190000|2024-10-17 11:56:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|2
1729166200000|2024-10-17 11:56:40|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|6
1729166220000|2024-10-17 11:57:00|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|26
1729166230000|2024-10-17 11:57:10|7200.1|7185.1|7200.1|7185.1|7200.2|7185.2|7200.1|7185.1|1
1729166240000|2024-10-17 11:57:20|7200|7185|7200|7185|7200.1|7185.1|7200|7185|0
1729166250000|2024-10-17 11:57:30|||||||||1
1729166260000|2024-10-17 11:57:40|||||||||1
1729166290000|2024-10-17 11:58:10|||||||||3
1729166300000|2024-10-17 11:58:20|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|2
1729166330000|2024-10-17 11:58:50|7199.9|7184.9|7199.5|7184.5|7199.9|7184.9|7199.5|7184.5|7
1729166350000|2024-10-17 11:59:10|||||||||1
1729166390000|2024-10-17 11:59:50|7200|7185|7199.5|7184.5|7200|7185|7199.5|7184.5|9
1729166400000|2024-10-17 12:00:00|7198.7|7183.7|7199.1|7184.1|7199.1|7184.1|7198.7|7183.7|54
1729166410000|2024-10-17 12:00:10|7198.7|7183.7|7196.5|7181.5|7199.1|7184.1|7196.5|7181.5|93
1729166420000|2024-10-17 12:00:20|7196.1|7181.1|7194.1|7179.1|7196.5|7181.5|7193.1|7178.1|39
1729166430000|2024-10-17 12:00:30|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7192.1|7177.1|17
1729166440000|2024-10-17 12:00:40|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|38
1729166450000|2024-10-17 12:00:50|||||||||44
1729166460000|2024-10-17 12:01:00|7191.9|7176.9|7191.6|7176.6|7191.9|7176.9|7191.6|7176.6|26
1729166470000|2024-10-17 12:01:10|7191.8|7176.8|7191.5|7176.5|7192.1|7177.1|7191.5|7176.5|1
1729166480000|2024-10-17 12:01:20|7188.4|7173.4|7190|7175|7190|7175|7188.4|7173.4|23
1729166490000|2024-10-17 12:01:30|7190.5|7175.5|7190|7175|7190.5|7175.5|7190|7175|13
1729166500000|2024-10-17 12:01:40|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|24
1729166510000|2024-10-17 12:01:50|7193.9|7178.9|7192.8|7177.8|7193.9|7178.9|7192.8|7177.8|17
1729166520000|2024-10-17 12:02:00|7192|7177|7192|7177|7192|7177|7192|7177|1
1729166530000|2024-10-17 12:02:10|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1729166540000|2024-10-17 12:02:20|7192.9|7177.9|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|8
1729166550000|2024-10-17 12:02:30|7192|7177|7189.4|7174.4|7192|7177|7189.3|7174.3|8
1729166560000|2024-10-17 12:02:40|7189.8|7174.8|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|3
1729166570000|2024-10-17 12:02:50|7189.5|7174.5|7190.5|7175.5|7190.5|7175.5|7189.5|7174.5|6
1729166580000|2024-10-17 12:03:00|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|3
1729166590000|2024-10-17 12:03:10|||||||||2
1729166600000|2024-10-17 12:03:20|7189.4|7174.4|7189.9|7174.9|7189.9|7174.9|7188.9|7173.9|2
1729166610000|2024-10-17 12:03:30|7190|7175|7190|7175|7190|7175|7190|7175|10
1729166620000|2024-10-17 12:03:40|||||||||1
1729166630000|2024-10-17 12:03:50|7190.5|7175.5|7189.8|7174.8|7190.5|7175.5|7189.8|7174.8|2
1729166640000|2024-10-17 12:04:00|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.8|7174.8|4
1729166650000|2024-10-17 12:04:10|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|4
1729166660000|2024-10-17 12:04:20|7188.9|7173.9|7188.8|7173.8|7188.9|7173.9|7188.8|7173.8|5
1729166670000|2024-10-17 12:04:30|7188.7|7173.7|7188.8|7173.8|7188.9|7173.9|7188.5|7173.5|3
1729166680000|2024-10-17 12:04:40|||||||||1
1729166690000|2024-10-17 12:04:50|||||||||2
1729166710000|2024-10-17 12:05:10|7189.2|7174.2|7190|7175|7190|7175|7188.8|7173.8|13
1729166720000|2024-10-17 12:05:20|7189.9|7174.9|7190|7175|7190|7175|7189.9|7174.9|0
1729166740000|2024-10-17 12:05:40|7191.6|7176.6|7192|7177|7192|7177|7191.6|7176.6|1
1729166750000|2024-10-17 12:05:50|7191.9|7176.9|7191.9|7176.9|7192|7177|7191.9|7176.9|3
1729166760000|2024-10-17 12:06:00|||||||||11
1729166790000|2024-10-17 12:06:30|7192.3|7177.3|7192.6|7177.6|7192.6|7177.6|7192.3|7177.3|1
1729166810000|2024-10-17 12:06:50|7197.5|7182.5|7197.4|7182.4|7197.5|7182.5|7197.4|7182.4|20
1729166820000|2024-10-17 12:07:00|7197|7182|7197|7182|7197|7182|7197|7182|0
1729166840000|2024-10-17 12:07:20|||||||||3
1729166850000|2024-10-17 12:07:30|7196.9|7181.9|7197|7182|7197|7182|7196.9|7181.9|1
1729166860000|2024-10-17 12:07:40|7198.1|7183.1|7199.8|7184.8|7199.9|7184.9|7198.1|7183.1|2
1729166870000|2024-10-17 12:07:50|7199.9|7184.9|7200.6|7185.6|7200.6|7185.6|7199.9|7184.9|3
1729166890000|2024-10-17 12:08:10|||||||||2
1729166900000|2024-10-17 12:08:20|||||||||2
1729166920000|2024-10-17 12:08:40|7202.5|7187.5|7203.3|7188.3|7203.3|7188.3|7202.5|7187.5|3
1729166930000|2024-10-17 12:08:50|7203.6|7188.6|7204.1|7189.1|7204.4|7189.4|7203.6|7188.6|3
1729166940000|2024-10-17 12:09:00|7204|7189|7204|7189|7204|7189|7204|7189|0
1729166950000|2024-10-17 12:09:10|||||||||1
1729166960000|2024-10-17 12:09:20|7204.4|7189.4|7205|7190|7205.5|7190.5|7204.4|7189.4|8
1729166970000|2024-10-17 12:09:30|||||||||1
1729166980000|2024-10-17 12:09:40|7204.9|7189.9|7204|7189|7204.9|7189.9|7204|7189|1
1729166990000|2024-10-17 12:09:50|7203.9|7188.9|7204.5|7189.5|7205|7190|7203.5|7188.5|5
1729167010000|2024-10-17 12:10:10|7204.4|7189.4|7204|7189|7204.4|7189.4|7204|7189|0
1729167040000|2024-10-17 12:10:40|7204.7|7189.7|7204|7189|7204.7|7189.7|7204|7189|3
1729167070000|2024-10-17 12:11:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1729167090000|2024-10-17 12:11:30|||||||||2
1729167100000|2024-10-17 12:11:40|7203.2|7188.2|7203|7188|7203.2|7188.2|7202.7|7187.7|7
1729167110000|2024-10-17 12:11:50|7202.5|7187.5|7203.7|7188.7|7203.7|7188.7|7202.2|7187.2|3
1729167120000|2024-10-17 12:12:00|7203.8|7188.8|7203.7|7188.7|7204.2|7189.2|7203.7|7188.7|1
1729167130000|2024-10-17 12:12:10|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.2|7187.2|6
1729167140000|2024-10-17 12:12:20|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|2
1729167150000|2024-10-17 12:12:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|5
1729167160000|2024-10-17 12:12:40|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|4
1729167170000|2024-10-17 12:12:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1729167180000|2024-10-17 12:13:00|7201.8|7186.8|7201.7|7186.7|7201.8|7186.8|7201.7|7186.7|0
1729167190000|2024-10-17 12:13:10|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7200.3|7185.3|4
1729167200000|2024-10-17 12:13:20|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|5
1729167210000|2024-10-17 12:13:30|7201.2|7186.2|7201.9|7186.9|7201.9|7186.9|7201.2|7186.2|3
1729167220000|2024-10-17 12:13:40|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7200.9|7185.9|1
1729167230000|2024-10-17 12:13:50|7201.8|7186.8|7201.4|7186.4|7201.8|7186.8|7201.4|7186.4|0
1729167260000|2024-10-17 12:14:20|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1729167270000|2024-10-17 12:14:30|||||||||1
1729167280000|2024-10-17 12:14:40|7203.4|7188.4|7203.4|7188.4|7203.8|7188.8|7202.9|7187.9|17
1729167290000|2024-10-17 12:14:50|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1729167300000|2024-10-17 12:15:00|7202.2|7187.2|7201.8|7186.8|7202.7|7187.7|7201.8|7186.8|5
1729167310000|2024-10-17 12:15:10|||||||||8
1729167320000|2024-10-17 12:15:20|||||||||5
1729167330000|2024-10-17 12:15:30|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|6
1729167340000|2024-10-17 12:15:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1729167350000|2024-10-17 12:15:50|7199.3|7184.3|7200.3|7185.3|7200.3|7185.3|7197.9|7182.9|26
1729167360000|2024-10-17 12:16:00|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1729167370000|2024-10-17 12:16:10|7198.7|7183.7|7199.3|7184.3|7199.3|7184.3|7198.5|7183.5|6
1729167380000|2024-10-17 12:16:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|2
1729167390000|2024-10-17 12:16:30|7198.2|7183.2|7200.4|7185.4|7200.4|7185.4|7198.2|7183.2|4
1729167400000|2024-10-17 12:16:40|7200.3|7185.3|7200.2|7185.2|7200.3|7185.3|7200.2|7185.2|0
1729167410000|2024-10-17 12:16:50|7200.4|7185.4|7201.8|7186.8|7201.8|7186.8|7200.4|7185.4|6
1729167420000|2024-10-17 12:17:00|7202.2|7187.2|7202.3|7187.3|7202.5|7187.5|7202.2|7187.2|2
1729167430000|2024-10-17 12:17:10|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|2
1729167440000|2024-10-17 12:17:20|7203.8|7188.8|7203.4|7188.4|7203.8|7188.8|7202.8|7187.8|5
1729167450000|2024-10-17 12:17:30|7204.3|7189.3|7203.7|7188.7|7204.3|7189.3|7203.3|7188.3|1
1729167460000|2024-10-17 12:17:40|7203.3|7188.3|7203.3|7188.3|7203.8|7188.8|7203.3|7188.3|1
1729167470000|2024-10-17 12:17:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1729167480000|2024-10-17 12:18:00|7201.8|7186.8|7202.3|7187.3|7202.3|7187.3|7201.8|7186.8|1
1729167490000|2024-10-17 12:18:10|7202.2|7187.2|7201.3|7186.3|7202.2|7187.2|7201.3|7186.3|1
1729167500000|2024-10-17 12:18:20|7200.8|7185.8|7199.3|7184.3|7200.8|7185.8|7199.3|7184.3|4
1729167510000|2024-10-17 12:18:30|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|0
1729167520000|2024-10-17 12:18:40|||||||||1
1729167530000|2024-10-17 12:18:50|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|4
1729167540000|2024-10-17 12:19:00|7198.2|7183.2|7199.8|7184.8|7199.8|7184.8|7197.8|7182.8|7
1729167550000|2024-10-17 12:19:10|7199.3|7184.3|7199.4|7184.4|7199.4|7184.4|7199.3|7184.3|1
1729167570000|2024-10-17 12:19:30|7200.4|7185.4|7201.3|7186.3|7201.3|7186.3|7200.4|7185.4|4
1729167580000|2024-10-17 12:19:40|||||||||2
1729167590000|2024-10-17 12:19:50|7200.5|7185.5|7200.4|7185.4|7200.5|7185.5|7200.3|7185.3|1
1729167600000|2024-10-17 12:20:00|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1729167610000|2024-10-17 12:20:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1729167620000|2024-10-17 12:20:20|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|0
1729167630000|2024-10-17 12:20:30|7202.3|7187.3|7201.3|7186.3|7202.3|7187.3|7201.3|7186.3|5
1729167650000|2024-10-17 12:20:50|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|11
1729167690000|2024-10-17 12:21:30|||||||||1
1729167700000|2024-10-17 12:21:40|7202.9|7187.9|7202.1|7187.1|7202.9|7187.9|7202.1|7187.1|4
1729167710000|2024-10-17 12:21:50|7201.2|7186.2|7200.8|7185.8|7201.2|7186.2|7200.8|7185.8|0
1729167720000|2024-10-17 12:22:00|7201.2|7186.2|7201.3|7186.3|7201.8|7186.8|7200.8|7185.8|4
1729167740000|2024-10-17 12:22:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1729167750000|2024-10-17 12:22:30|7200.9|7185.9|7201.8|7186.8|7201.8|7186.8|7200.9|7185.9|8
1729167760000|2024-10-17 12:22:40|7202|7187|7201.3|7186.3|7202.4|7187.4|7201.3|7186.3|6
1729167770000|2024-10-17 12:22:50|7198.9|7183.9|7197.5|7182.5|7198.9|7183.9|7197.5|7182.5|17
1729167780000|2024-10-17 12:23:00|7197.6|7182.6|7198.5|7183.5|7198.5|7183.5|7197.5|7182.5|2
1729167810000|2024-10-17 12:23:30|7198.7|7183.7|7198.5|7183.5|7199|7184|7198.5|7183.5|6
1729167820000|2024-10-17 12:23:40|7198.6|7183.6|7198.5|7183.5|7199|7184|7198.5|7183.5|1
1729167860000|2024-10-17 12:24:20|7198|7183|7197|7182|7198|7183|7197|7182|1
1729167870000|2024-10-17 12:24:30|7196|7181|7196.5|7181.5|7196.5|7181.5|7196|7181|2
1729167880000|2024-10-17 12:24:40|7195.5|7180.5|7195.9|7180.9|7196|7181|7195.5|7180.5|3
1729167890000|2024-10-17 12:24:50|7195.6|7180.6|7196|7181|7196|7181|7195.6|7180.6|0
1729167900000|2024-10-17 12:25:00|7196.8|7181.8|7198.4|7183.4|7198.4|7183.4|7196.5|7181.5|3
1729167910000|2024-10-17 12:25:10|7198.1|7183.1|7200.5|7185.5|7200.5|7185.5|7198.1|7183.1|4
1729167920000|2024-10-17 12:25:20|||||||||1
1729167930000|2024-10-17 12:25:30|7200.4|7185.4|7200.1|7185.1|7200.4|7185.4|7200|7185|2
1729167940000|2024-10-17 12:25:40|7200.5|7185.5|7201|7186|7201|7186|7200.5|7185.5|3
1729167950000|2024-10-17 12:25:50|7203|7188|7202.9|7187.9|7203|7188|7202.9|7187.9|4
1729167960000|2024-10-17 12:26:00|7202.5|7187.5|7202.5|7187.5|7203.5|7188.5|7202.5|7187.5|2
1729167970000|2024-10-17 12:26:10|7203|7188|7203|7188|7203|7188|7203|7188|0
1729167980000|2024-10-17 12:26:20|7202.6|7187.6|7202.5|7187.5|7202.6|7187.6|7202.5|7187.5|3
1729167990000|2024-10-17 12:26:30|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|5
1729168000000|2024-10-17 12:26:40|7203|7188|7203|7188|7203|7188|7203|7188|0
1729168010000|2024-10-17 12:26:50|7202.6|7187.6|7202|7187|7202.6|7187.6|7202|7187|2
1729168020000|2024-10-17 12:27:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|3
1729168040000|2024-10-17 12:27:20|7202|7187|7201.6|7186.6|7202|7187|7201.6|7186.6|0
1729168060000|2024-10-17 12:27:40|7202.8|7187.8|7203.5|7188.5|7204|7189|7202.8|7187.8|10
1729168070000|2024-10-17 12:27:50|7203|7188|7203.9|7188.9|7203.9|7188.9|7203|7188|1
1729168080000|2024-10-17 12:28:00|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1729168100000|2024-10-17 12:28:20|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203|7188|1
1729168110000|2024-10-17 12:28:30|7203.5|7188.5|7202.9|7187.9|7203.5|7188.5|7202.9|7187.9|1
1729168120000|2024-10-17 12:28:40|7202.5|7187.5|7203|7188|7203|7188|7202.5|7187.5|0
1729168130000|2024-10-17 12:28:50|7202.6|7187.6|7202.5|7187.5|7202.6|7187.6|7202.5|7187.5|1
1729168140000|2024-10-17 12:29:00|7198.4|7183.4|7196.5|7181.5|7198.4|7183.4|7196.5|7181.5|53
1729168150000|2024-10-17 12:29:10|7196.9|7181.9|7197.3|7182.3|7197.3|7182.3|7196.9|7181.9|1
1729168160000|2024-10-17 12:29:20|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1729168170000|2024-10-17 12:29:30|7196.1|7181.1|7195.9|7180.9|7196.1|7181.1|7195.9|7180.9|2
1729168180000|2024-10-17 12:29:40|||||||||4
1729168190000|2024-10-17 12:29:50|||||||||1
1729168200000|2024-10-17 12:30:00|7195.4|7180.4|7196.5|7181.5|7196.5|7181.5|7195.4|7180.4|14
1729168210000|2024-10-17 12:30:10|7198.4|7183.4|7197|7182|7199|7184|7197|7182|4
1729168220000|2024-10-17 12:30:20|7195.5|7180.5|7195.4|7180.4|7195.5|7180.5|7195.4|7180.4|1
1729168230000|2024-10-17 12:30:30|7195.8|7180.8|7197|7182|7197|7182|7195.4|7180.4|15
1729168240000|2024-10-17 12:30:40|7196.5|7181.5|7195.5|7180.5|7197|7182|7195.5|7180.5|0
1729168260000|2024-10-17 12:31:00|7195.4|7180.4|7195.1|7180.1|7195.4|7180.4|7195|7180|4
1729168270000|2024-10-17 12:31:10|7195.2|7180.2|7196|7181|7196|7181|7195.2|7180.2|0
1729168280000|2024-10-17 12:31:20|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|2
1729168290000|2024-10-17 12:31:30|7195.9|7180.9|7196.5|7181.5|7198|7183|7195.9|7180.9|9
1729168300000|2024-10-17 12:31:40|||||||||1
1729168320000|2024-10-17 12:32:00|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1729168330000|2024-10-17 12:32:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1729168340000|2024-10-17 12:32:20|7197.1|7182.1|7196.7|7181.7|7197.1|7182.1|7196.6|7181.6|3
1729168360000|2024-10-17 12:32:40|7196.1|7181.1|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|3
1729168380000|2024-10-17 12:33:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.4|7181.4|1
1729168390000|2024-10-17 12:33:10|7196.4|7181.4|7196.4|7181.4|7196.5|7181.5|7196.4|7181.4|0
1729168420000|2024-10-17 12:33:40|7196.6|7181.6|7195.5|7180.5|7197.2|7182.2|7195.5|7180.5|1
1729168440000|2024-10-17 12:34:00|||||||||1
1729168450000|2024-10-17 12:34:10|7195.6|7180.6|7195|7180|7195.6|7180.6|7195|7180|3
1729168470000|2024-10-17 12:34:30|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|2
1729168500000|2024-10-17 12:35:00|7193|7178|7190.9|7175.9|7193|7178|7190.9|7175.9|23
1729168510000|2024-10-17 12:35:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1729168520000|2024-10-17 12:35:20|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|8
1729168550000|2024-10-17 12:35:50|7190.8|7175.8|7190.9|7175.9|7191|7176|7190.8|7175.8|2
1729168570000|2024-10-17 12:36:10|7191|7176|7190.9|7175.9|7191|7176|7190.9|7175.9|0
1729168580000|2024-10-17 12:36:20|7191|7176|7190.9|7175.9|7191|7176|7190.9|7175.9|2
1729168590000|2024-10-17 12:36:30|7192.5|7177.5|7192.1|7177.1|7193.4|7178.4|7192.1|7177.1|13
1729168600000|2024-10-17 12:36:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1729168610000|2024-10-17 12:36:50|7193|7178|7193.4|7178.4|7193.9|7178.9|7193|7178|2
1729168620000|2024-10-17 12:37:00|7193|7178|7193|7178|7193|7178|7193|7178|0
1729168650000|2024-10-17 12:37:30|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|2
1729168660000|2024-10-17 12:37:40|||||||||1
1729168670000|2024-10-17 12:37:50|7193.5|7178.5|7194.9|7179.9|7194.9|7179.9|7193.5|7178.5|8
1729168680000|2024-10-17 12:38:00|7194.4|7179.4|7193.9|7178.9|7194.4|7179.4|7193.9|7178.9|0
1729168700000|2024-10-17 12:38:20|7194.4|7179.4|7193.5|7178.5|7194.4|7179.4|7193.5|7178.5|1
1729168710000|2024-10-17 12:38:30|7193.1|7178.1|7192.4|7177.4|7193.1|7178.1|7192.4|7177.4|1
1729168720000|2024-10-17 12:38:40|7192|7177|7192|7177|7192|7177|7192|7177|0
1729168730000|2024-10-17 12:38:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|1
1729168740000|2024-10-17 12:39:00|7191|7176|7191.5|7176.5|7191.5|7176.5|7191|7176|0
1729168750000|2024-10-17 12:39:10|7191.4|7176.4|7191.4|7176.4|7191.5|7176.5|7191.4|7176.4|0
1729168760000|2024-10-17 12:39:20|7191.5|7176.5|7191.4|7176.4|7191.5|7176.5|7191.4|7176.4|0
1729168770000|2024-10-17 12:39:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1729168780000|2024-10-17 12:39:40|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|1
1729168790000|2024-10-17 12:39:50|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1729168810000|2024-10-17 12:40:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|12
1729168820000|2024-10-17 12:40:20|7193.4|7178.4|7191.4|7176.4|7193.4|7178.4|7191.4|7176.4|1
1729168830000|2024-10-17 12:40:30|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|2
1729168840000|2024-10-17 12:40:40|7192|7177|7191.9|7176.9|7192.4|7177.4|7191.9|7176.9|1
1729168880000|2024-10-17 12:41:20|||||||||3
1729168890000|2024-10-17 12:41:30|||||||||1
1729168900000|2024-10-17 12:41:40|7192|7177|7192|7177|7192|7177|7192|7177|1
1729168920000|2024-10-17 12:42:00|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|3
1729168980000|2024-10-17 12:43:00|7192.5|7177.5|7191.4|7176.4|7193|7178|7191.4|7176.4|24
1729168990000|2024-10-17 12:43:10|7191.5|7176.5|7191.4|7176.4|7192.3|7177.3|7191.4|7176.4|6
1729169000000|2024-10-17 12:43:20|7192.8|7177.8|7192.9|7177.9|7192.9|7177.9|7191.8|7176.8|17
1729169010000|2024-10-17 12:43:30|7192.8|7177.8|7193|7178|7194|7179|7192.4|7177.4|11
1729169020000|2024-10-17 12:43:40|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1729169030000|2024-10-17 12:43:50|7192.5|7177.5|7194.8|7179.8|7194.9|7179.9|7192.5|7177.5|8
1729169040000|2024-10-17 12:44:00|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|0
1729169050000|2024-10-17 12:44:10|7193.3|7178.3|7194.4|7179.4|7194.4|7179.4|7192.9|7177.9|1
1729169060000|2024-10-17 12:44:20|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|1
1729169070000|2024-10-17 12:44:30|7193.8|7178.8|7194|7179|7194.4|7179.4|7193.8|7178.8|0
1729169080000|2024-10-17 12:44:40|7193.9|7178.9|7194|7179|7194|7179|7193.9|7178.9|0
1729169100000|2024-10-17 12:45:00|7194.4|7179.4|7193.9|7178.9|7194.4|7179.4|7193.9|7178.9|0
1729169110000|2024-10-17 12:45:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1729169120000|2024-10-17 12:45:20|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1729169130000|2024-10-17 12:45:30|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1729169150000|2024-10-17 12:45:50|7193.9|7178.9|7193.5|7178.5|7193.9|7178.9|7193.5|7178.5|0
1729169160000|2024-10-17 12:46:00|7193.9|7178.9|7193.4|7178.4|7193.9|7178.9|7193.4|7178.4|1
1729169170000|2024-10-17 12:46:10|7193|7178|7192.8|7177.8|7193|7178|7192.8|7177.8|1
1729169190000|2024-10-17 12:46:30|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1729169200000|2024-10-17 12:46:40|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1729169220000|2024-10-17 12:47:00|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|2
1729169250000|2024-10-17 12:47:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.4|7175.4|10
1729169260000|2024-10-17 12:47:40|7192.3|7177.3|7191.7|7176.7|7192.3|7177.3|7191.7|7176.7|10
1729169270000|2024-10-17 12:47:50|7191.6|7176.6|7191.2|7176.2|7191.6|7176.6|7191.2|7176.2|1
1729169280000|2024-10-17 12:48:00|7191.8|7176.8|7191.7|7176.7|7191.8|7176.8|7191.7|7176.7|3
1729169290000|2024-10-17 12:48:10|||||||||4
1729169300000|2024-10-17 12:48:20|||||||||1
1729169320000|2024-10-17 12:48:40|||||||||1
1729169330000|2024-10-17 12:48:50|7192.8|7177.8|7193.4|7178.4|7193.4|7178.4|7192.8|7177.8|1
1729169340000|2024-10-17 12:49:00|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|0
1729169350000|2024-10-17 12:49:10|7192|7177|7192|7177|7192|7177|7192|7177|0
1729169380000|2024-10-17 12:49:40|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|6
1729169400000|2024-10-17 12:50:00|7193|7178|7191.9|7176.9|7193|7178|7191.9|7176.9|8
1729169410000|2024-10-17 12:50:10|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|1
1729169420000|2024-10-17 12:50:20|7192.2|7177.2|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|0
1729169430000|2024-10-17 12:50:30|7191.8|7176.8|7191.3|7176.3|7191.8|7176.8|7190.9|7175.9|4
1729169440000|2024-10-17 12:50:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|1
1729169450000|2024-10-17 12:50:50|7192.3|7177.3|7191.3|7176.3|7192.3|7177.3|7191.3|7176.3|3
1729169470000|2024-10-17 12:51:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1729169490000|2024-10-17 12:51:30|7191.6|7176.6|7191.8|7176.8|7191.8|7176.8|7191.6|7176.6|5
1729169500000|2024-10-17 12:51:40|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|1
1729169510000|2024-10-17 12:51:50|||||||||1
1729169520000|2024-10-17 12:52:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1729169530000|2024-10-17 12:52:10|7190.8|7175.8|7190.7|7175.7|7190.8|7175.8|7190.2|7175.2|8
1729169570000|2024-10-17 12:52:50|||||||||2
1729169580000|2024-10-17 12:53:00|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|2
1729169590000|2024-10-17 12:53:10|7190.7|7175.7|7190.6|7175.6|7190.7|7175.7|7190.2|7175.2|4
1729169600000|2024-10-17 12:53:20|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1729169620000|2024-10-17 12:53:40|7189.2|7174.2|7189.3|7174.3|7189.3|7174.3|7189.2|7174.2|2
1729169630000|2024-10-17 12:53:50|7190.3|7175.3|7191.8|7176.8|7191.8|7176.8|7190.3|7175.3|11
1729169640000|2024-10-17 12:54:00|7191|7176|7194.8|7179.8|7195.8|7180.8|7191|7176|14
1729169650000|2024-10-17 12:54:10|7195.3|7180.3|7194.3|7179.3|7195.3|7180.3|7194.3|7179.3|5
1729169680000|2024-10-17 12:54:40|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1729169690000|2024-10-17 12:54:50|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|2
1729169710000|2024-10-17 12:55:10|7193.8|7178.8|7193.9|7178.9|7193.9|7178.9|7193.8|7178.8|5
1729169730000|2024-10-17 12:55:30|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|3
1729169740000|2024-10-17 12:55:40|7191.8|7176.8|7191.9|7176.9|7192.3|7177.3|7191.8|7176.8|1
1729169750000|2024-10-17 12:55:50|7191.4|7176.4|7190.8|7175.8|7191.4|7176.4|7190.8|7175.8|0
1729169760000|2024-10-17 12:56:00|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1729169770000|2024-10-17 12:56:10|7190.3|7175.3|7191.8|7176.8|7191.8|7176.8|7190.3|7175.3|4
1729169780000|2024-10-17 12:56:20|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1729169790000|2024-10-17 12:56:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|3
1729169830000|2024-10-17 12:57:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1729169850000|2024-10-17 12:57:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|3
1729169860000|2024-10-17 12:57:40|7191.3|7176.3|7190.8|7175.8|7191.3|7176.3|7190.8|7175.8|7
1729169910000|2024-10-17 12:58:30|||||||||3
1729169920000|2024-10-17 12:58:40|||||||||1
1729169930000|2024-10-17 12:58:50|7191.8|7176.8|7192.3|7177.3|7192.8|7177.8|7191.8|7176.8|10
1729169940000|2024-10-17 12:59:00|7192.2|7177.2|7191.8|7176.8|7192.2|7177.2|7191.8|7176.8|2
1729169950000|2024-10-17 12:59:10|7191.9|7176.9|7191.5|7176.5|7191.9|7176.9|7191.5|7176.5|1
1729169960000|2024-10-17 12:59:20|||||||||1
1729169970000|2024-10-17 12:59:30|7191.3|7176.3|7190.5|7175.5|7191.3|7176.3|7190.5|7175.5|2
1729169990000|2024-10-17 12:59:50|7191|7176|7191|7176|7191|7176|7190.9|7175.9|1
1729170000000|2024-10-17 13:00:00|7191.4|7176.4|7192.4|7177.4|7192.4|7177.4|7191|7176|19
1729170010000|2024-10-17 13:00:10|7192|7177|7191.9|7176.9|7192.4|7177.4|7191.5|7176.5|3
1729170020000|2024-10-17 13:00:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1729170030000|2024-10-17 13:00:30|7191.8|7176.8|7190.9|7175.9|7191.8|7176.8|7190.9|7175.9|3
1729170040000|2024-10-17 13:00:40|||||||||1
1729170060000|2024-10-17 13:01:00|7190.5|7175.5|7197.5|7182.5|7197.6|7182.6|7190.5|7175.5|55
1729170070000|2024-10-17 13:01:10|7197.6|7182.6|7197|7182|7197.6|7182.6|7197|7182|2
1729170080000|2024-10-17 13:01:20|7196.5|7181.5|7201.5|7186.5|7201.5|7186.5|7196.5|7181.5|11
1729170090000|2024-10-17 13:01:30|7201.9|7186.9|7202.1|7187.1|7202.1|7187.1|7201.9|7186.9|1
1729170100000|2024-10-17 13:01:40|||||||||1
1729170120000|2024-10-17 13:02:00|7201.6|7186.6|7199.9|7184.9|7201.6|7186.6|7199.9|7184.9|6
1729170130000|2024-10-17 13:02:10|7198.6|7183.6|7199.5|7184.5|7199.5|7184.5|7198.6|7183.6|1
1729170140000|2024-10-17 13:02:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1729170150000|2024-10-17 13:02:30|7198.9|7183.9|7194.8|7179.8|7198.9|7183.9|7194.8|7179.8|19
1729170160000|2024-10-17 13:02:40|7193.4|7178.4|7192.2|7177.2|7193.4|7178.4|7192.2|7177.2|13
1729170170000|2024-10-17 13:02:50|7191.8|7176.8|7191.7|7176.7|7191.8|7176.8|7191.7|7176.7|6
1729170180000|2024-10-17 13:03:00|7191.8|7176.8|7192.3|7177.3|7192.3|7177.3|7191.8|7176.8|10
1729170190000|2024-10-17 13:03:10|7192.2|7177.2|7191.8|7176.8|7192.2|7177.2|7191.3|7176.3|2
1729170200000|2024-10-17 13:03:20|7191.4|7176.4|7190.4|7175.4|7191.8|7176.8|7190.4|7175.4|5
1729170210000|2024-10-17 13:03:30|7191.2|7176.2|7191.4|7176.4|7191.4|7176.4|7191.2|7176.2|12
1729170220000|2024-10-17 13:03:40|7191.8|7176.8|7191.9|7176.9|7191.9|7176.9|7191.8|7176.8|7
1729170230000|2024-10-17 13:03:50|7192|7177|7191.4|7176.4|7192|7177|7191.4|7176.4|1
1729170240000|2024-10-17 13:04:00|7191.3|7176.3|7190.4|7175.4|7191.3|7176.3|7190.4|7175.4|10
1729170250000|2024-10-17 13:04:10|||||||||2
1729170270000|2024-10-17 13:04:30|7189|7174|7189|7174|7189|7174|7189|7174|2
1729170280000|2024-10-17 13:04:40|||||||||1
1729170290000|2024-10-17 13:04:50|||||||||3
1729170300000|2024-10-17 13:05:00|7188.9|7173.9|7190.9|7175.9|7191|7176|7188.9|7173.9|13
1729170310000|2024-10-17 13:05:10|7190.5|7175.5|7193|7178|7193|7178|7190.5|7175.5|6
1729170320000|2024-10-17 13:05:20|7192.9|7177.9|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|1
1729170330000|2024-10-17 13:05:30|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1729170340000|2024-10-17 13:05:40|||||||||1
1729170360000|2024-10-17 13:06:00|7192.9|7177.9|7194|7179|7194|7179|7192.9|7177.9|6
1729170370000|2024-10-17 13:06:10|7195|7180|7195.2|7180.2|7195.2|7180.2|7195|7180|5
1729170380000|2024-10-17 13:06:20|7196|7181|7197|7182|7198|7183|7196|7181|9
1729170390000|2024-10-17 13:06:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1729170400000|2024-10-17 13:06:40|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1729170420000|2024-10-17 13:07:00|7197.2|7182.2|7191.8|7176.8|7197.2|7182.2|7191.8|7176.8|9
1729170430000|2024-10-17 13:07:10|7191.7|7176.7|7190.4|7175.4|7191.7|7176.7|7190.4|7175.4|0
1729170440000|2024-10-17 13:07:20|7191.3|7176.3|7190.9|7175.9|7191.3|7176.3|7190.9|7175.9|2
1729170450000|2024-10-17 13:07:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|2
1729170480000|2024-10-17 13:08:00|7191.2|7176.2|7189.8|7174.8|7191.2|7176.2|7189.8|7174.8|5
1729170500000|2024-10-17 13:08:20|7189.4|7174.4|7189.8|7174.8|7189.8|7174.8|7189.3|7174.3|3
1729170510000|2024-10-17 13:08:30|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1729170520000|2024-10-17 13:08:40|7190.4|7175.4|7190|7175|7190.4|7175.4|7190|7175|0
1729170530000|2024-10-17 13:08:50|7191.8|7176.8|7191.9|7176.9|7192.9|7177.9|7191.8|7176.8|8
1729170540000|2024-10-17 13:09:00|7191.3|7176.3|7190.7|7175.7|7191.3|7176.3|7190.7|7175.7|0
1729170550000|2024-10-17 13:09:10|7190.3|7175.3|7191.3|7176.3|7191.3|7176.3|7190.1|7175.1|7
1729170590000|2024-10-17 13:09:50|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|1
1729170600000|2024-10-17 13:10:00|7191.6|7176.6|7191.5|7176.5|7191.6|7176.6|7190.8|7175.8|6
1729170610000|2024-10-17 13:10:10|7191.4|7176.4|7191.8|7176.8|7191.8|7176.8|7191.3|7176.3|8
1729170620000|2024-10-17 13:10:20|7191.7|7176.7|7191.3|7176.3|7191.7|7176.7|7191.3|7176.3|0
1729170640000|2024-10-17 13:10:40|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1729170660000|2024-10-17 13:11:00|7190|7175|7191.4|7176.4|7191.4|7176.4|7190|7175|5
1729170670000|2024-10-17 13:11:10|7191.2|7176.2|7191|7176|7191.2|7176.2|7190.9|7175.9|5
1729170680000|2024-10-17 13:11:20|7191.8|7176.8|7191.4|7176.4|7192.4|7177.4|7191.4|7176.4|6
1729170690000|2024-10-17 13:11:30|7191.5|7176.5|7191.4|7176.4|7191.5|7176.5|7191.3|7176.3|1
1729170700000|2024-10-17 13:11:40|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1729170710000|2024-10-17 13:11:50|7191.3|7176.3|7190.9|7175.9|7191.3|7176.3|7190.9|7175.9|3
1729170720000|2024-10-17 13:12:00|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1729170740000|2024-10-17 13:12:20|7190|7175|7191.5|7176.5|7191.5|7176.5|7190|7175|23
1729170780000|2024-10-17 13:13:00|7190.8|7175.8|7189.6|7174.6|7190.8|7175.8|7189.6|7174.6|6
1729170810000|2024-10-17 13:13:30|7190|7175|7190|7175|7190|7175|7190|7175|6
1729170820000|2024-10-17 13:13:40|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1729170830000|2024-10-17 13:13:50|||||||||1
1729170840000|2024-10-17 13:14:00|7190.4|7175.4|7189.1|7174.1|7190.4|7175.4|7189|7174|49
1729170850000|2024-10-17 13:14:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|3
1729170870000|2024-10-17 13:14:30|||||||||6
1729170890000|2024-10-17 13:14:50|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|1
1729170900000|2024-10-17 13:15:00|7189.3|7174.3|7189.3|7174.3|7189.8|7174.8|7189.3|7174.3|2
1729170940000|2024-10-17 13:15:40|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|4
1729170950000|2024-10-17 13:15:50|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|5
1729170960000|2024-10-17 13:16:00|7190|7175|7191|7176|7191|7176|7189.6|7174.6|36
1729170970000|2024-10-17 13:16:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|2
1729170990000|2024-10-17 13:16:30|7190.5|7175.5|7190.9|7175.9|7190.9|7175.9|7190.4|7175.4|0
1729171000000|2024-10-17 13:16:40|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7190.5|7175.5|2
1729171040000|2024-10-17 13:17:20|7192|7177|7191.4|7176.4|7192|7177|7191.4|7176.4|12
1729171050000|2024-10-17 13:17:30|7190.5|7175.5|7190.4|7175.4|7190.5|7175.5|7190.4|7175.4|1
1729171060000|2024-10-17 13:17:40|7191.1|7176.1|7191.4|7176.4|7191.4|7176.4|7191.1|7176.1|4
1729171080000|2024-10-17 13:18:00|7191.5|7176.5|7191|7176|7191.5|7176.5|7191|7176|6
1729171090000|2024-10-17 13:18:10|7190.5|7175.5|7189.4|7174.4|7190.5|7175.5|7189.4|7174.4|1
1729171100000|2024-10-17 13:18:20|7189.5|7174.5|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|0
1729171110000|2024-10-17 13:18:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7189.9|7174.9|6
1729171120000|2024-10-17 13:18:40|7190|7175|7190|7175|7190|7175|7190|7175|0
1729171130000|2024-10-17 13:18:50|7189.9|7174.9|7189.4|7174.4|7189.9|7174.9|7189.4|7174.4|1
1729171150000|2024-10-17 13:19:10|||||||||1
1729171160000|2024-10-17 13:19:20|7190.4|7175.4|7189.4|7174.4|7190.4|7175.4|7189.4|7174.4|12
1729171180000|2024-10-17 13:19:40|7189.2|7174.2|7189.8|7174.8|7189.8|7174.8|7189.2|7174.2|28
1729171190000|2024-10-17 13:19:50|7189.4|7174.4|7188.9|7173.9|7189.4|7174.4|7188.9|7173.9|3
1729171210000|2024-10-17 13:20:10|7190.5|7175.5|7190.5|7175.5|7190.7|7175.7|7190.5|7175.5|4
1729171220000|2024-10-17 13:20:20|7191|7176|7191.5|7176.5|7191.5|7176.5|7191|7176|11
1729171230000|2024-10-17 13:20:30|7191.7|7176.7|7192|7177|7192|7177|7191.7|7176.7|0
1729171240000|2024-10-17 13:20:40|7192.2|7177.2|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|0
1729171250000|2024-10-17 13:20:50|7191.5|7176.5|7191.7|7176.7|7192|7177|7191.5|7176.5|1
1729171260000|2024-10-17 13:21:00|7192|7177|7194.4|7179.4|7194.4|7179.4|7191.5|7176.5|20
1729171270000|2024-10-17 13:21:10|7194.3|7179.3|7194.4|7179.4|7194.4|7179.4|7194.3|7179.3|1
1729171290000|2024-10-17 13:21:30|7194.8|7179.8|7198|7183|7198|7183|7194.8|7179.8|4
1729171300000|2024-10-17 13:21:40|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1729171310000|2024-10-17 13:21:50|7198.9|7183.9|7199|7184|7199.3|7184.3|7198.9|7183.9|20
1729171320000|2024-10-17 13:22:00|7199.4|7184.4|7200.9|7185.9|7200.9|7185.9|7199.4|7184.4|2
1729171340000|2024-10-17 13:22:20|7200|7185|7200.1|7185.1|7200.1|7185.1|7200|7185|1
1729171350000|2024-10-17 13:22:30|7200.5|7185.5|7200.5|7185.5|7200.9|7185.9|7200.4|7185.4|1
1729171360000|2024-10-17 13:22:40|7201|7186|7201|7186|7201.4|7186.4|7201|7186|3
1729171370000|2024-10-17 13:22:50|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1729171380000|2024-10-17 13:23:00|7202.5|7187.5|7202.5|7187.5|7203.5|7188.5|7202|7187|14
1729171390000|2024-10-17 13:23:10|7202|7187|7202|7187|7203.8|7188.8|7201.5|7186.5|4
1729171400000|2024-10-17 13:23:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1729171420000|2024-10-17 13:23:40|7202.6|7187.6|7202.5|7187.5|7202.6|7187.6|7202.5|7187.5|1
1729171440000|2024-10-17 13:24:00|7202.1|7187.1|7198.9|7183.9|7202.1|7187.1|7198.9|7183.9|4
1729171450000|2024-10-17 13:24:10|7199|7184|7198.9|7183.9|7199|7184|7198.9|7183.9|0
1729171470000|2024-10-17 13:24:30|7198.5|7183.5|7199|7184|7199|7184|7198.5|7183.5|0
1729171490000|2024-10-17 13:24:50|7199.3|7184.3|7200.5|7185.5|7200.7|7185.7|7199.1|7184.1|5
1729171500000|2024-10-17 13:25:00|7200.3|7185.3|7194.9|7179.9|7200.3|7185.3|7194.9|7179.9|19
1729171510000|2024-10-17 13:25:10|7194.4|7179.4|7194.6|7179.6|7195|7180|7194.4|7179.4|0
1729171520000|2024-10-17 13:25:20|7194.9|7179.9|7194.9|7179.9|7195|7180|7194.9|7179.9|0
1729171530000|2024-10-17 13:25:30|7194|7179|7193.4|7178.4|7194|7179|7193.4|7178.4|2
1729171540000|2024-10-17 13:25:40|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|2
1729171550000|2024-10-17 13:25:50|||||||||1
1729171590000|2024-10-17 13:26:30|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|2
1729171600000|2024-10-17 13:26:40|7194.2|7179.2|7195.5|7180.5|7195.5|7180.5|7194|7179|3
1729171610000|2024-10-17 13:26:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1729171640000|2024-10-17 13:27:20|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1729171660000|2024-10-17 13:27:40|||||||||2
1729171670000|2024-10-17 13:27:50|7195|7180|7195|7180|7195.5|7180.5|7195|7180|0
1729171710000|2024-10-17 13:28:30|7196.5|7181.5|7196.5|7181.5|7197|7182|7196.5|7181.5|16
1729171730000|2024-10-17 13:28:50|7197|7182|7197|7182|7197|7182|7197|7182|0
1729171740000|2024-10-17 13:29:00|7199.4|7184.4|7199.4|7184.4|7199.5|7184.5|7199.4|7184.4|12
1729171750000|2024-10-17 13:29:10|7200.5|7185.5|7200.3|7185.3|7201.9|7186.9|7200.3|7185.3|7
1729171760000|2024-10-17 13:29:20|7202.8|7187.8|7201.8|7186.8|7202.8|7187.8|7201.3|7186.3|44
1729171780000|2024-10-17 13:29:40|7202.8|7187.8|7203.3|7188.3|7204.1|7189.1|7202.8|7187.8|58
1729171790000|2024-10-17 13:29:50|7202.9|7187.9|7202.7|7187.7|7202.9|7187.9|7202.7|7187.7|3
1729171800000|2024-10-17 13:30:00|7202.3|7187.3|7198.1|7183.1|7203.8|7188.8|7198.1|7183.1|48
1729171810000|2024-10-17 13:30:10|7197.2|7182.2|7196.4|7181.4|7198.2|7183.2|7196.4|7181.4|8
1729171820000|2024-10-17 13:30:20|7195.9|7180.9|7200.7|7185.7|7200.7|7185.7|7195.6|7180.6|3
1729171830000|2024-10-17 13:30:30|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|2
1729171840000|2024-10-17 13:30:40|7200.6|7185.6|7196.6|7181.6|7201.1|7186.1|7196.6|7181.6|101
1729171850000|2024-10-17 13:30:50|7195.4|7180.4|7195.3|7180.3|7195.4|7180.4|7195.3|7180.3|6
1729171860000|2024-10-17 13:31:00|7194.9|7179.9|7197.1|7182.1|7197.6|7182.6|7194.9|7179.9|9
1729171870000|2024-10-17 13:31:10|7196.8|7181.8|7194.9|7179.9|7196.8|7181.8|7194.9|7179.9|14
1729171880000|2024-10-17 13:31:20|7194.6|7179.6|7192.9|7177.9|7194.6|7179.6|7191.9|7176.9|31
1729171890000|2024-10-17 13:31:30|7192.6|7177.6|7191.6|7176.6|7192.9|7177.9|7191.6|7176.6|12
1729171900000|2024-10-17 13:31:40|7192.1|7177.1|7191.9|7176.9|7192.1|7177.1|7191.9|7176.9|1
1729171910000|2024-10-17 13:31:50|7191.6|7176.6|7189.3|7174.3|7191.6|7176.6|7189.3|7174.3|28
1729171920000|2024-10-17 13:32:00|||||||||3
1729171930000|2024-10-17 13:32:10|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|1
1729171940000|2024-10-17 13:32:20|||||||||2
1729171950000|2024-10-17 13:32:30|||||||||7
1729171960000|2024-10-17 13:32:40|||||||||28
1729171970000|2024-10-17 13:32:50|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|5
1729171980000|2024-10-17 13:33:00|7189.8|7174.8|7188.9|7173.9|7189.8|7174.8|7188.8|7173.8|16
1729171990000|2024-10-17 13:33:10|7189.3|7174.3|7191.1|7176.1|7191.1|7176.1|7189.3|7174.3|10
1729172000000|2024-10-17 13:33:20|7190.4|7175.4|7190.6|7175.6|7190.6|7175.6|7190.4|7175.4|1
1729172010000|2024-10-17 13:33:30|||||||||1
1729172020000|2024-10-17 13:33:40|||||||||1
1729172040000|2024-10-17 13:34:00|7190.9|7175.9|7190.6|7175.6|7190.9|7175.9|7190.4|7175.4|1
1729172050000|2024-10-17 13:34:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|1
1729172070000|2024-10-17 13:34:30|7191.1|7176.1|7190.1|7175.1|7191.1|7176.1|7190.1|7175.1|13
1729172080000|2024-10-17 13:34:40|7190.3|7175.3|7190.4|7175.4|7190.5|7175.5|7190.3|7175.3|55
1729172100000|2024-10-17 13:35:00|7190.8|7175.8|7190.6|7175.6|7191.2|7176.2|7190.2|7175.2|7
1729172110000|2024-10-17 13:35:10|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1729172120000|2024-10-17 13:35:20|7189.3|7174.3|7189.8|7174.8|7189.8|7174.8|7189.3|7174.3|2
1729172130000|2024-10-17 13:35:30|7190.2|7175.2|7189.7|7174.7|7190.2|7175.2|7189.7|7174.7|3
1729172140000|2024-10-17 13:35:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|5
1729172150000|2024-10-17 13:35:50|7189|7174|7189|7174|7189|7174|7188.6|7173.6|28
1729172170000|2024-10-17 13:36:10|7189.2|7174.2|7189|7174|7189.2|7174.2|7188.5|7173.5|19
1729172180000|2024-10-17 13:36:20|||||||||1
1729172190000|2024-10-17 13:36:30|7189.1|7174.1|7189|7174|7189.1|7174.1|7189|7174|1
1729172220000|2024-10-17 13:37:00|7189.5|7174.5|7190|7175|7190|7175|7189.5|7174.5|8
1729172240000|2024-10-17 13:37:20|7189.5|7174.5|7189.1|7174.1|7189.5|7174.5|7189.1|7174.1|0
1729172260000|2024-10-17 13:37:40|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|9
1729172270000|2024-10-17 13:37:50|7191.1|7176.1|7192|7177|7192.1|7177.1|7191.1|7176.1|4
1729172280000|2024-10-17 13:38:00|7192.3|7177.3|7193.8|7178.8|7193.8|7178.8|7192.3|7177.3|9
1729172290000|2024-10-17 13:38:10|7194.6|7179.6|7195.2|7180.2|7195.2|7180.2|7194.6|7179.6|2
1729172310000|2024-10-17 13:38:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|8
1729172320000|2024-10-17 13:38:40|7194.5|7179.5|7194.7|7179.7|7194.7|7179.7|7194.5|7179.5|5
1729172330000|2024-10-17 13:38:50|7196.1|7181.1|7195.7|7180.7|7196.1|7181.1|7195.6|7180.6|9
1729172340000|2024-10-17 13:39:00|7195.6|7180.6|7194.6|7179.6|7195.6|7180.6|7192.7|7177.7|25
1729172350000|2024-10-17 13:39:10|7193.5|7178.5|7196.6|7181.6|7196.6|7181.6|7193.5|7178.5|16
1729172360000|2024-10-17 13:39:20|7195.8|7180.8|7195|7180|7195.8|7180.8|7195|7180|2
1729172370000|2024-10-17 13:39:30|7194.5|7179.5|7194.1|7179.1|7194.5|7179.5|7194.1|7179.1|4
1729172380000|2024-10-17 13:39:40|7193.2|7178.2|7193|7178|7193.2|7178.2|7193|7178|1
1729172400000|2024-10-17 13:40:00|7193.6|7178.6|7193.8|7178.8|7194.3|7179.3|7193.6|7178.6|10
1729172410000|2024-10-17 13:40:10|7195.1|7180.1|7195.3|7180.3|7195.3|7180.3|7195.1|7180.1|4
1729172420000|2024-10-17 13:40:20|7196.2|7181.2|7197.7|7182.7|7197.7|7182.7|7196.2|7181.2|17
1729172430000|2024-10-17 13:40:30|7198.2|7183.2|7198.1|7183.1|7198.2|7183.2|7197.4|7182.4|5
1729172440000|2024-10-17 13:40:40|7197.1|7182.1|7198.4|7183.4|7198.4|7183.4|7197.1|7182.1|3
1729172450000|2024-10-17 13:40:50|7199.4|7184.4|7200.3|7185.3|7200.3|7185.3|7199.4|7184.4|2
1729172460000|2024-10-17 13:41:00|7200.2|7185.2|7197.8|7182.8|7200.2|7185.2|7197.2|7182.2|12
1729172470000|2024-10-17 13:41:10|7197.9|7182.9|7197.8|7182.8|7197.9|7182.9|7197.8|7182.8|1
1729172500000|2024-10-17 13:41:40|7197.7|7182.7|7196.7|7181.7|7197.7|7182.7|7196.6|7181.6|2
1729172510000|2024-10-17 13:41:50|7196.3|7181.3|7197.8|7182.8|7197.9|7182.9|7196.3|7181.3|1
1729172520000|2024-10-17 13:42:00|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|0
1729172530000|2024-10-17 13:42:10|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1729172540000|2024-10-17 13:42:20|7197.8|7182.8|7197.6|7182.6|7197.8|7182.8|7197.6|7182.6|1
1729172550000|2024-10-17 13:42:30|7196.8|7181.8|7195.8|7180.8|7196.8|7181.8|7195.8|7180.8|1
1729172560000|2024-10-17 13:42:40|7195.7|7180.7|7194.8|7179.8|7195.7|7180.7|7194.8|7179.8|3
1729172570000|2024-10-17 13:42:50|7194.3|7179.3|7193.2|7178.2|7194.3|7179.3|7192.8|7177.8|4
1729172580000|2024-10-17 13:43:00|7193.6|7178.6|7194.8|7179.8|7194.8|7179.8|7193.6|7178.6|7
1729172590000|2024-10-17 13:43:10|7195.6|7180.6|7195.9|7180.9|7196.3|7181.3|7195.3|7180.3|7
1729172600000|2024-10-17 13:43:20|7196.3|7181.3|7197.4|7182.4|7197.9|7182.9|7196.3|7181.3|17
1729172610000|2024-10-17 13:43:30|7197.5|7182.5|7198|7183|7198|7183|7197.5|7182.5|1
1729172620000|2024-10-17 13:43:40|||||||||1
1729172630000|2024-10-17 13:43:50|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|2
1729172650000|2024-10-17 13:44:10|7195.5|7180.5|7193|7178|7195.5|7180.5|7193|7178|3
1729172660000|2024-10-17 13:44:20|7193.4|7178.4|7196.2|7181.2|7196.4|7181.4|7193.4|7178.4|4
1729172670000|2024-10-17 13:44:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|13
1729172680000|2024-10-17 13:44:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1729172700000|2024-10-17 13:45:00|7196.2|7181.2|7194.7|7179.7|7196.2|7181.2|7194.7|7179.7|5
1729172710000|2024-10-17 13:45:10|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1729172730000|2024-10-17 13:45:30|7194.3|7179.3|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|2
1729172760000|2024-10-17 13:46:00|7194.4|7179.4|7196.8|7181.8|7197.8|7182.8|7194.3|7179.3|5
1729172770000|2024-10-17 13:46:10|7196.9|7181.9|7198.5|7183.5|7198.6|7183.6|7196.3|7181.3|2
1729172780000|2024-10-17 13:46:20|7197.3|7182.3|7197.8|7182.8|7198.3|7183.3|7197.3|7182.3|2
1729172790000|2024-10-17 13:46:30|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1729172800000|2024-10-17 13:46:40|7197.8|7182.8|7197.7|7182.7|7197.8|7182.8|7197.7|7182.7|0
1729172820000|2024-10-17 13:47:00|7196.9|7181.9|7196.8|7181.8|7196.9|7181.9|7196.8|7181.8|4
1729172830000|2024-10-17 13:47:10|7196.4|7181.4|7194.7|7179.7|7196.4|7181.4|7194.7|7179.7|34
1729172840000|2024-10-17 13:47:20|7194.6|7179.6|7194.2|7179.2|7194.6|7179.6|7194.1|7179.1|2
1729172860000|2024-10-17 13:47:40|||||||||1
1729172870000|2024-10-17 13:47:50|||||||||1
1729172880000|2024-10-17 13:48:00|7194.6|7179.6|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|5
1729172890000|2024-10-17 13:48:10|||||||||1
1729172900000|2024-10-17 13:48:20|7193.2|7178.2|7193.1|7178.1|7193.2|7178.2|7192.6|7177.6|2
1729172910000|2024-10-17 13:48:30|7193.2|7178.2|7194.1|7179.1|7194.1|7179.1|7193.2|7178.2|3
1729172920000|2024-10-17 13:48:40|7194.2|7179.2|7195.5|7180.5|7195.9|7180.9|7193.7|7178.7|22
1729172930000|2024-10-17 13:48:50|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|3
1729172940000|2024-10-17 13:49:00|7195|7180|7194.6|7179.6|7195|7180|7194.1|7179.1|2
1729172950000|2024-10-17 13:49:10|||||||||2
1729172960000|2024-10-17 13:49:20|7194.7|7179.7|7194.6|7179.6|7195|7180|7194.6|7179.6|3
1729172970000|2024-10-17 13:49:30|||||||||2
1729172980000|2024-10-17 13:49:40|||||||||2
1729172990000|2024-10-17 13:49:50|7195|7180|7195.2|7180.2|7195.2|7180.2|7195|7180|3
1729173000000|2024-10-17 13:50:00|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|2
1729173010000|2024-10-17 13:50:10|7195.2|7180.2|7197.3|7182.3|7197.7|7182.7|7195.2|7180.2|9
1729173020000|2024-10-17 13:50:20|7197.2|7182.2|7197.8|7182.8|7198.7|7183.7|7196.8|7181.8|3
1729173030000|2024-10-17 13:50:30|||||||||4
1729173040000|2024-10-17 13:50:40|7197.3|7182.3|7196.7|7181.7|7197.3|7182.3|7196.7|7181.7|12
1729173050000|2024-10-17 13:50:50|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|4
1729173060000|2024-10-17 13:51:00|7197.6|7182.6|7199.8|7184.8|7200.4|7185.4|7197.6|7182.6|7
1729173070000|2024-10-17 13:51:10|7199.7|7184.7|7200.3|7185.3|7200.3|7185.3|7199.7|7184.7|2
1729173080000|2024-10-17 13:51:20|||||||||1
1729173090000|2024-10-17 13:51:30|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|5
1729173100000|2024-10-17 13:51:40|7200.8|7185.8|7201.3|7186.3|7201.8|7186.8|7200.5|7185.5|9
1729173110000|2024-10-17 13:51:50|||||||||2
1729173120000|2024-10-17 13:52:00|7200.3|7185.3|7202.8|7187.8|7202.8|7187.8|7199.9|7184.9|15
1729173130000|2024-10-17 13:52:10|7202.3|7187.3|7202.8|7187.8|7203.1|7188.1|7202.3|7187.3|9
1729173140000|2024-10-17 13:52:20|7202.9|7187.9|7202.8|7187.8|7202.9|7187.9|7202.3|7187.3|10
1729173150000|2024-10-17 13:52:30|7202.7|7187.7|7200.7|7185.7|7202.8|7187.8|7200.7|7185.7|6
1729173160000|2024-10-17 13:52:40|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|5
1729173170000|2024-10-17 13:52:50|7200.7|7185.7|7200.9|7185.9|7201.2|7186.2|7200.3|7185.3|2
1729173180000|2024-10-17 13:53:00|7201.3|7186.3|7202.5|7187.5|7203.4|7188.4|7201.3|7186.3|20
1729173190000|2024-10-17 13:53:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1729173200000|2024-10-17 13:53:20|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|4
1729173210000|2024-10-17 13:53:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|2
1729173220000|2024-10-17 13:53:40|7201.8|7186.8|7202.4|7187.4|7202.4|7187.4|7201.4|7186.4|4
1729173230000|2024-10-17 13:53:50|7202.9|7187.9|7202.4|7187.4|7203|7188|7202|7187|18
1729173240000|2024-10-17 13:54:00|7202|7187|7202.4|7187.4|7203.8|7188.8|7201.9|7186.9|9
1729173250000|2024-10-17 13:54:10|7202|7187|7202.9|7187.9|7202.9|7187.9|7202|7187|22
1729173260000|2024-10-17 13:54:20|7202.5|7187.5|7202|7187|7202.6|7187.6|7202|7187|2
1729173270000|2024-10-17 13:54:30|7201.6|7186.6|7201.5|7186.5|7201.6|7186.6|7201.5|7186.5|0
1729173280000|2024-10-17 13:54:40|7201.6|7186.6|7202.4|7187.4|7202.4|7187.4|7201.6|7186.6|5
1729173290000|2024-10-17 13:54:50|7202|7187|7202|7187|7202|7187|7202|7187|1
1729173300000|2024-10-17 13:55:00|7202.4|7187.4|7202.8|7187.8|7202.8|7187.8|7202.4|7187.4|2
1729173310000|2024-10-17 13:55:10|7202.9|7187.9|7203|7188|7203|7188|7202.4|7187.4|5
1729173320000|2024-10-17 13:55:20|7203.4|7188.4|7202.4|7187.4|7203.4|7188.4|7202.4|7187.4|5
1729173330000|2024-10-17 13:55:30|7202.5|7187.5|7201.9|7186.9|7202.5|7187.5|7201.9|7186.9|4
1729173340000|2024-10-17 13:55:40|7202|7187|7202|7187|7202.5|7187.5|7202|7187|1
1729173350000|2024-10-17 13:55:50|7202.3|7187.3|7201.9|7186.9|7202.3|7187.3|7201.9|7186.9|1
1729173360000|2024-10-17 13:56:00|7202.3|7187.3|7202.9|7187.9|7204.3|7189.3|7202.3|7187.3|18
1729173370000|2024-10-17 13:56:10|7203.2|7188.2|7202.4|7187.4|7203.2|7188.2|7202.4|7187.4|1
1729173380000|2024-10-17 13:56:20|7202.3|7187.3|7201.9|7186.9|7202.3|7187.3|7201.9|7186.9|4
1729173390000|2024-10-17 13:56:30|7198.3|7183.3|7200.4|7185.4|7200.4|7185.4|7196.8|7181.8|31
1729173400000|2024-10-17 13:56:40|7200.2|7185.2|7199.4|7184.4|7200.2|7185.2|7199.4|7184.4|2
1729173420000|2024-10-17 13:57:00|||||||||1
1729173430000|2024-10-17 13:57:10|7198.6|7183.6|7197.8|7182.8|7198.6|7183.6|7197|7182|7
1729173450000|2024-10-17 13:57:30|7197.4|7182.4|7196.9|7181.9|7197.4|7182.4|7196.9|7181.9|1
1729173460000|2024-10-17 13:57:40|7197.7|7182.7|7197.4|7182.4|7197.8|7182.8|7197.4|7182.4|6
1729173470000|2024-10-17 13:57:50|||||||||1
1729173480000|2024-10-17 13:58:00|7197.9|7182.9|7199.4|7184.4|7199.4|7184.4|7197.9|7182.9|11
1729173490000|2024-10-17 13:58:10|7199.9|7184.9|7201.5|7186.5|7201.5|7186.5|7199.9|7184.9|9
1729173520000|2024-10-17 13:58:40|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|5
1729173530000|2024-10-17 13:58:50|7202.1|7187.1|7201.5|7186.5|7202.1|7187.1|7201.5|7186.5|8
1729173540000|2024-10-17 13:59:00|7200|7185|7199.9|7184.9|7200|7185|7199.9|7184.9|9
1729173550000|2024-10-17 13:59:10|7199.5|7184.5|7198.9|7183.9|7199.5|7184.5|7198.4|7183.4|21
1729173560000|2024-10-17 13:59:20|7198.5|7183.5|7200.5|7185.5|7200.5|7185.5|7198.5|7183.5|9
1729173570000|2024-10-17 13:59:30|7200.6|7185.6|7201|7186|7201|7186|7200.6|7185.6|2
1729173590000|2024-10-17 13:59:50|7201.5|7186.5|7201.1|7186.1|7201.5|7186.5|7201|7186|2
1729173600000|2024-10-17 14:00:00|7201.5|7186.5|7201.5|7186.5|7202|7187|7201.5|7186.5|8
1729173610000|2024-10-17 14:00:10|7201.6|7186.6|7201.5|7186.5|7202|7187|7201.5|7186.5|1
1729173620000|2024-10-17 14:00:20|||||||||1
1729173630000|2024-10-17 14:00:30|7201.9|7186.9|7200.7|7185.7|7202|7187|7200.7|7185.7|3
1729173640000|2024-10-17 14:00:40|7200.5|7185.5|7198.8|7183.8|7200.5|7185.5|7198.4|7183.4|6
1729173660000|2024-10-17 14:01:00|7198.4|7183.4|7199.9|7184.9|7199.9|7184.9|7197.9|7182.9|18
1729173670000|2024-10-17 14:01:10|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.9|7184.9|16
1729173680000|2024-10-17 14:01:20|7202.1|7187.1|7202|7187|7202.1|7187.1|7201.9|7186.9|9
1729173690000|2024-10-17 14:01:30|7201.9|7186.9|7202.3|7187.3|7202.3|7187.3|7201.9|7186.9|7
1729173700000|2024-10-17 14:01:40|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1729173710000|2024-10-17 14:01:50|7201.5|7186.5|7201.9|7186.9|7201.9|7186.9|7201.5|7186.5|3
1729173720000|2024-10-17 14:02:00|7201.5|7186.5|7207.4|7192.4|7207.4|7192.4|7201.5|7186.5|16
1729173730000|2024-10-17 14:02:10|7207|7192|7209|7194|7209|7194|7207|7192|13
1729173740000|2024-10-17 14:02:20|7209.5|7194.5|7208.6|7193.6|7209.5|7194.5|7208.5|7193.5|10
1729173750000|2024-10-17 14:02:30|7209|7194|7208.4|7193.4|7209|7194|7208.4|7193.4|2
1729173760000|2024-10-17 14:02:40|7208|7193|7211|7196|7211|7196|7208|7193|15
1729173770000|2024-10-17 14:02:50|7210|7195|7209.5|7194.5|7210.4|7195.4|7209.5|7194.5|7
1729173780000|2024-10-17 14:03:00|7211|7196|7211|7196|7211.1|7196.1|7211|7196|5
1729173790000|2024-10-17 14:03:10|7212|7197|7215.4|7200.4|7215.4|7200.4|7212|7197|13
1729173800000|2024-10-17 14:03:20|7215.5|7200.5|7217.5|7202.5|7217.5|7202.5|7215|7200|3
1729173810000|2024-10-17 14:03:30|7217|7202|7219.9|7204.9|7219.9|7204.9|7217|7202|16
1729173820000|2024-10-17 14:03:40|7220|7205|7223|7208|7223|7208|7220|7205|63
1729173830000|2024-10-17 14:03:50|||||||||1
1729173840000|2024-10-17 14:04:00|7223.4|7208.4|7229.2|7214.2|7229.2|7214.2|7223|7208|113
1729173850000|2024-10-17 14:04:10|7228.7|7213.7|7225.1|7210.1|7228.7|7213.7|7225.1|7210.1|26
1729173860000|2024-10-17 14:04:20|7224.7|7209.7|7224|7209|7224.7|7209.7|7223.4|7208.4|3
1729173870000|2024-10-17 14:04:30|7224.9|7209.9|7225.5|7210.5|7225.5|7210.5|7224.9|7209.9|3
1729173880000|2024-10-17 14:04:40|7225|7210|7225|7210|7225|7210|7225|7210|0
1729173890000|2024-10-17 14:04:50|7225.2|7210.2|7229|7214|7229|7214|7225.2|7210.2|7
1729173900000|2024-10-17 14:05:00|7228.6|7213.6|7228.4|7213.4|7228.6|7213.6|7228.4|7213.4|6
1729173910000|2024-10-17 14:05:10|7227.8|7212.8|7228.2|7213.2|7228.2|7213.2|7227|7212|4
1729173920000|2024-10-17 14:05:20|7228.6|7213.6|7231.5|7216.5|7231.5|7216.5|7228.6|7213.6|10
1729173930000|2024-10-17 14:05:30|7229.6|7214.6|7230.5|7215.5|7230.5|7215.5|7229.5|7214.5|29
1729173940000|2024-10-17 14:05:40|7231|7216|7230.5|7215.5|7231|7216|7230.5|7215.5|3
1729173950000|2024-10-17 14:05:50|7230|7215|7230|7215|7230|7215|7230|7215|3
1729173960000|2024-10-17 14:06:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|5
1729173970000|2024-10-17 14:06:10|7228.2|7213.2|7225.5|7210.5|7228.2|7213.2|7225.5|7210.5|16
1729173980000|2024-10-17 14:06:20|7225|7210|7222.2|7207.2|7225|7210|7222.2|7207.2|5
1729173990000|2024-10-17 14:06:30|7223|7208|7219.2|7204.2|7223|7208|7219.2|7204.2|7
1729174000000|2024-10-17 14:06:40|7219.8|7204.8|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|1
1729174010000|2024-10-17 14:06:50|7220.2|7205.2|7220.5|7205.5|7220.5|7205.5|7220.2|7205.2|0
1729174020000|2024-10-17 14:07:00|7220.6|7205.6|7221.1|7206.1|7221.2|7206.2|7220.6|7205.6|1
1729174030000|2024-10-17 14:07:10|7220.7|7205.7|7219.3|7204.3|7220.7|7205.7|7219.3|7204.3|4
1729174040000|2024-10-17 14:07:20|7218.7|7203.7|7217.8|7202.8|7218.7|7203.7|7216.7|7201.7|25
1729174050000|2024-10-17 14:07:30|7217.6|7202.6|7217.8|7202.8|7217.8|7202.8|7217.2|7202.2|33
1729174060000|2024-10-17 14:07:40|7217.5|7202.5|7220.6|7205.6|7220.6|7205.6|7216.8|7201.8|8
1729174070000|2024-10-17 14:07:50|7220.5|7205.5|7220.2|7205.2|7220.5|7205.5|7220.2|7205.2|5
1729174080000|2024-10-17 14:08:00|7220.1|7205.1|7220.5|7205.5|7220.5|7205.5|7219.7|7204.7|2
1729174090000|2024-10-17 14:08:10|7220.3|7205.3|7224.2|7209.2|7224.2|7209.2|7220.3|7205.3|1
1729174100000|2024-10-17 14:08:20|7224.3|7209.3|7226|7211|7226|7211|7224.3|7209.3|3
1729174110000|2024-10-17 14:08:30|7226.7|7211.7|7229.7|7214.7|7229.7|7214.7|7226.7|7211.7|2
1729174130000|2024-10-17 14:08:50|7229.8|7214.8|7230.7|7215.7|7231.2|7216.2|7229.8|7214.8|23
1729174140000|2024-10-17 14:09:00|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|6
1729174160000|2024-10-17 14:09:20|||||||||1
1729174170000|2024-10-17 14:09:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1729174180000|2024-10-17 14:09:40|7229.7|7214.7|7229.2|7214.2|7229.7|7214.7|7229.2|7214.2|13
1729174190000|2024-10-17 14:09:50|||||||||3
1729174200000|2024-10-17 14:10:00|7229.7|7214.7|7228.2|7213.2|7229.7|7214.7|7227.2|7212.2|15
1729174210000|2024-10-17 14:10:10|7228.1|7213.1|7224.8|7209.8|7228.1|7213.1|7223.7|7208.7|4
1729174220000|2024-10-17 14:10:20|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7225.2|7210.2|1
1729174230000|2024-10-17 14:10:30|7226.1|7211.1|7228.2|7213.2|7228.2|7213.2|7226.1|7211.1|6
1729174240000|2024-10-17 14:10:40|7228.7|7213.7|7227.2|7212.2|7228.7|7213.7|7227.2|7212.2|2
1729174250000|2024-10-17 14:10:50|7226.8|7211.8|7231.3|7216.3|7231.3|7216.3|7226.7|7211.7|8
1729174260000|2024-10-17 14:11:00|7231.7|7216.7|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|1
1729174270000|2024-10-17 14:11:10|7232.2|7217.2|7232.2|7217.2|7232.7|7217.7|7232.2|7217.2|4
1729174280000|2024-10-17 14:11:20|7231.7|7216.7|7232.7|7217.7|7233.1|7218.1|7231.7|7216.7|8
1729174290000|2024-10-17 14:11:30|7232.2|7217.2|7233.3|7218.3|7233.3|7218.3|7232.1|7217.1|13
1729174300000|2024-10-17 14:11:40|7234.2|7219.2|7235.2|7220.2|7235.2|7220.2|7234.2|7219.2|7
1729174310000|2024-10-17 14:11:50|7235.7|7220.7|7236.3|7221.3|7236.3|7221.3|7235.7|7220.7|9
1729174320000|2024-10-17 14:12:00|7236.7|7221.7|7238.7|7223.7|7238.7|7223.7|7236.2|7221.2|15
1729174330000|2024-10-17 14:12:10|7238.2|7223.2|7238.7|7223.7|7238.7|7223.7|7237.2|7222.2|14
1729174340000|2024-10-17 14:12:20|7238.5|7223.5|7238.1|7223.1|7238.5|7223.5|7238.1|7223.1|7
1729174350000|2024-10-17 14:12:30|7238.2|7223.2|7238.7|7223.7|7238.7|7223.7|7238.2|7223.2|8
1729174360000|2024-10-17 14:12:40|7238.2|7223.2|7234|7219|7238.2|7223.2|7233.7|7218.7|11
1729174370000|2024-10-17 14:12:50|7234.8|7219.8|7232.1|7217.1|7235.2|7220.2|7232.1|7217.1|8
1729174380000|2024-10-17 14:13:00|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7231.6|7216.6|24
1729174390000|2024-10-17 14:13:10|7235.5|7220.5|7236.5|7221.5|7236.6|7221.6|7235.5|7220.5|1
1729174400000|2024-10-17 14:13:20|7236.4|7221.4|7234.6|7219.6|7236.4|7221.4|7234.6|7219.6|5
1729174420000|2024-10-17 14:13:40|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|1
1729174430000|2024-10-17 14:13:50|||||||||1
1729174440000|2024-10-17 14:14:00|7234|7219|7234.1|7219.1|7234.1|7219.1|7234|7219|9
1729174450000|2024-10-17 14:14:10|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1729174460000|2024-10-17 14:14:20|7233.5|7218.5|7232.8|7217.8|7233.8|7218.8|7232.8|7217.8|1
1729174470000|2024-10-17 14:14:30|7232.7|7217.7|7232.7|7217.7|7234.7|7219.7|7232.7|7217.7|5
1729174480000|2024-10-17 14:14:40|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.7|7217.7|5
1729174500000|2024-10-17 14:15:00|7232.7|7217.7|7233.3|7218.3|7233.3|7218.3|7232.7|7217.7|7
1729174510000|2024-10-17 14:15:10|7232.9|7217.9|7233.4|7218.4|7233.4|7218.4|7232.9|7217.9|1
1729174520000|2024-10-17 14:15:20|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|1
1729174530000|2024-10-17 14:15:30|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|2
1729174540000|2024-10-17 14:15:40|7237.7|7222.7|7241|7226|7241.5|7226.5|7237.7|7222.7|6
1729174550000|2024-10-17 14:15:50|7241.1|7226.1|7242|7227|7242.5|7227.5|7241.1|7226.1|11
1729174560000|2024-10-17 14:16:00|7241|7226|7241|7226|7241|7226|7241|7226|3
1729174570000|2024-10-17 14:16:10|7241.1|7226.1|7241.5|7226.5|7241.5|7226.5|7241.1|7226.1|5
1729174580000|2024-10-17 14:16:20|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|7242.2|7227.2|18
1729174590000|2024-10-17 14:16:30|7241.8|7226.8|7242.6|7227.6|7242.6|7227.6|7241.8|7226.8|1
1729174600000|2024-10-17 14:16:40|7241.8|7226.8|7238.3|7223.3|7241.8|7226.8|7238.3|7223.3|8
1729174610000|2024-10-17 14:16:50|7237.3|7222.3|7237.9|7222.9|7237.9|7222.9|7237.3|7222.3|4
1729174620000|2024-10-17 14:17:00|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|1
1729174630000|2024-10-17 14:17:10|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|1
1729174640000|2024-10-17 14:17:20|7238.4|7223.4|7238.3|7223.3|7238.4|7223.4|7238.3|7223.3|3
1729174650000|2024-10-17 14:17:30|7237.3|7222.3|7237.4|7222.4|7237.9|7222.9|7237.3|7222.3|6
1729174660000|2024-10-17 14:17:40|7237.2|7222.2|7238.8|7223.8|7239.3|7224.3|7236.4|7221.4|3
1729174670000|2024-10-17 14:17:50|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|4
1729174680000|2024-10-17 14:18:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|31
1729174690000|2024-10-17 14:18:10|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|2
1729174700000|2024-10-17 14:18:20|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7237.6|7222.6|8
1729174710000|2024-10-17 14:18:30|7238.1|7223.1|7240.3|7225.3|7240.3|7225.3|7238.1|7223.1|26
1729174720000|2024-10-17 14:18:40|7240.5|7225.5|7241.4|7226.4|7241.4|7226.4|7240.5|7225.5|3
1729174730000|2024-10-17 14:18:50|||||||||2
1729174740000|2024-10-17 14:19:00|7241.3|7226.3|7241.9|7226.9|7241.9|7226.9|7240.9|7225.9|1
1729174750000|2024-10-17 14:19:10|7242.4|7227.4|7242.7|7227.7|7242.8|7227.8|7242.3|7227.3|6
1729174760000|2024-10-17 14:19:20|7242.2|7227.2|7240.3|7225.3|7242.2|7227.2|7240.3|7225.3|11
1729174770000|2024-10-17 14:19:30|7239.8|7224.8|7239.9|7224.9|7240.4|7225.4|7239.8|7224.8|2
1729174780000|2024-10-17 14:19:40|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1729174790000|2024-10-17 14:19:50|7239.9|7224.9|7239.4|7224.4|7239.9|7224.9|7239.4|7224.4|3
1729174800000|2024-10-17 14:20:00|7239.8|7224.8|7239.3|7224.3|7239.8|7224.8|7239.3|7224.3|2
1729174810000|2024-10-17 14:20:10|7238.9|7223.9|7240.3|7225.3|7240.3|7225.3|7238.9|7223.9|16
1729174820000|2024-10-17 14:20:20|||||||||1
1729174830000|2024-10-17 14:20:30|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|1
1729174840000|2024-10-17 14:20:40|7241.4|7226.4|7241.9|7226.9|7241.9|7226.9|7240.8|7225.8|13
1729174850000|2024-10-17 14:20:50|7242.3|7227.3|7242.8|7227.8|7242.8|7227.8|7242.3|7227.3|3
1729174860000|2024-10-17 14:21:00|7243.3|7228.3|7243.5|7228.5|7243.5|7228.5|7243.3|7228.3|5
1729174870000|2024-10-17 14:21:10|7244.3|7229.3|7243.8|7228.8|7244.3|7229.3|7243.8|7228.8|3
1729174880000|2024-10-17 14:21:20|7243.3|7228.3|7243.8|7228.8|7243.8|7228.8|7243.3|7228.3|10
1729174890000|2024-10-17 14:21:30|7243.3|7228.3|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|12
1729174900000|2024-10-17 14:21:40|7244.4|7229.4|7243.9|7228.9|7244.4|7229.4|7243.9|7228.9|1
1729174910000|2024-10-17 14:21:50|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|3
1729174920000|2024-10-17 14:22:00|7245.3|7230.3|7246.8|7231.8|7246.8|7231.8|7245.3|7230.3|1
1729174940000|2024-10-17 14:22:20|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|1
1729174960000|2024-10-17 14:22:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|5
1729174970000|2024-10-17 14:22:50|||||||||6
1729174980000|2024-10-17 14:23:00|7247.9|7232.9|7249.3|7234.3|7249.3|7234.3|7247.9|7232.9|1
1729174990000|2024-10-17 14:23:10|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|5
1729175000000|2024-10-17 14:23:20|7250.3|7235.3|7250.8|7235.8|7250.8|7235.8|7249.8|7234.8|8
1729175020000|2024-10-17 14:23:40|7250.4|7235.4|7249.8|7234.8|7250.8|7235.8|7249.8|7234.8|40
1729175030000|2024-10-17 14:23:50|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|1
1729175040000|2024-10-17 14:24:00|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7
1729175050000|2024-10-17 14:24:10|7250|7235|7249.4|7234.4|7250|7235|7249.4|7234.4|6
1729175060000|2024-10-17 14:24:20|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|2
1729175070000|2024-10-17 14:24:30|7248.9|7233.9|7244.1|7229.1|7248.9|7233.9|7244.1|7229.1|27
1729175080000|2024-10-17 14:24:40|7243.6|7228.6|7244.2|7229.2|7244.2|7229.2|7243.1|7228.1|4
1729175090000|2024-10-17 14:24:50|7246.1|7231.1|7247.1|7232.1|7248.1|7233.1|7246.1|7231.1|5
1729175100000|2024-10-17 14:25:00|7247.2|7232.2|7246.6|7231.6|7247.2|7232.2|7246.6|7231.6|0
1729175120000|2024-10-17 14:25:20|||||||||1
1729175130000|2024-10-17 14:25:30|||||||||1
1729175140000|2024-10-17 14:25:40|7246.5|7231.5|7246.1|7231.1|7246.5|7231.5|7246.1|7231.1|0
1729175150000|2024-10-17 14:25:50|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|3
1729175160000|2024-10-17 14:26:00|7246.3|7231.3|7246.1|7231.1|7246.3|7231.3|7246.1|7231.1|5
1729175170000|2024-10-17 14:26:10|7246.2|7231.2|7245.6|7230.6|7246.2|7231.2|7245.5|7230.5|14
1729175190000|2024-10-17 14:26:30|7245.2|7230.2|7246.6|7231.6|7246.6|7231.6|7245.2|7230.2|3
1729175200000|2024-10-17 14:26:40|7246.1|7231.1|7247.6|7232.6|7247.7|7232.7|7246.1|7231.1|17
1729175210000|2024-10-17 14:26:50|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|2
1729175220000|2024-10-17 14:27:00|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1729175250000|2024-10-17 14:27:30|7245.9|7230.9|7246.8|7231.8|7246.8|7231.8|7245.9|7230.9|14
1729175260000|2024-10-17 14:27:40|||||||||1
1729175270000|2024-10-17 14:27:50|||||||||2
1729175280000|2024-10-17 14:28:00|7246.9|7231.9|7247.4|7232.4|7247.4|7232.4|7246.9|7231.9|2
1729175290000|2024-10-17 14:28:10|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|2
1729175300000|2024-10-17 14:28:20|||||||||4
1729175310000|2024-10-17 14:28:30|7248.9|7233.9|7248.9|7233.9|7249.4|7234.4|7248.9|7233.9|3
1729175320000|2024-10-17 14:28:40|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|19
1729175330000|2024-10-17 14:28:50|7247.8|7232.8|7248.2|7233.2|7248.2|7233.2|7247.8|7232.8|11
1729175340000|2024-10-17 14:29:00|7248.3|7233.3|7247.7|7232.7|7248.7|7233.7|7247.7|7232.7|4
1729175350000|2024-10-17 14:29:10|7246.6|7231.6|7246.2|7231.2|7246.6|7231.6|7246.2|7231.2|8
1729175360000|2024-10-17 14:29:20|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1729175370000|2024-10-17 14:29:30|7245.3|7230.3|7244.7|7229.7|7245.3|7230.3|7244.7|7229.7|1
1729175380000|2024-10-17 14:29:40|7244.1|7229.1|7244.6|7229.6|7244.6|7229.6|7244.1|7229.1|4
1729175390000|2024-10-17 14:29:50|7244.5|7229.5|7245.1|7230.1|7245.1|7230.1|7244.3|7229.3|4
1729175400000|2024-10-17 14:30:00|7244.7|7229.7|7242.7|7227.7|7245.6|7230.6|7242.7|7227.7|15
1729175410000|2024-10-17 14:30:10|7242.9|7227.9|7246.2|7231.2|7246.2|7231.2|7242.9|7227.9|12
1729175420000|2024-10-17 14:30:20|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|3
1729175430000|2024-10-17 14:30:30|7248.2|7233.2|7249|7234|7249|7234|7248.2|7233.2|3
1729175440000|2024-10-17 14:30:40|7249.3|7234.3|7249.4|7234.4|7249.4|7234.4|7248|7233|8
1729175450000|2024-10-17 14:30:50|7249.3|7234.3|7248.9|7233.9|7249.4|7234.4|7248.9|7233.9|8
1729175460000|2024-10-17 14:31:00|7248.8|7233.8|7248.9|7233.9|7249.9|7234.9|7248.8|7233.8|9
1729175470000|2024-10-17 14:31:10|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7247.9|7232.9|2
1729175480000|2024-10-17 14:31:20|||||||||1
1729175490000|2024-10-17 14:31:30|7248.4|7233.4|7245.8|7230.8|7248.4|7233.4|7245.8|7230.8|14
1729175500000|2024-10-17 14:31:40|7245.3|7230.3|7245|7230|7245.3|7230.3|7244.3|7229.3|16
1729175510000|2024-10-17 14:31:50|7245.4|7230.4|7245|7230|7245.4|7230.4|7244.9|7229.9|6
1729175520000|2024-10-17 14:32:00|7245.8|7230.8|7247.5|7232.5|7247.5|7232.5|7245.8|7230.8|4
1729175530000|2024-10-17 14:32:10|7247.4|7232.4|7246.5|7231.5|7247.4|7232.4|7246.5|7231.5|5
1729175540000|2024-10-17 14:32:20|7246.9|7231.9|7246.5|7231.5|7246.9|7231.9|7246.5|7231.5|11
1729175550000|2024-10-17 14:32:30|7246.7|7231.7|7248.7|7233.7|7248.9|7233.9|7246.7|7231.7|1
1729175560000|2024-10-17 14:32:40|7247.9|7232.9|7247.8|7232.8|7247.9|7232.9|7247.8|7232.8|3
1729175570000|2024-10-17 14:32:50|7247.4|7232.4|7247.2|7232.2|7247.5|7232.5|7247.2|7232.2|4
1729175580000|2024-10-17 14:33:00|7247.9|7232.9|7248.3|7233.3|7248.7|7233.7|7247.9|7232.9|1
1729175590000|2024-10-17 14:33:10|7248.5|7233.5|7248.7|7233.7|7248.7|7233.7|7248.5|7233.5|5
1729175610000|2024-10-17 14:33:30|7248.8|7233.8|7250.4|7235.4|7250.5|7235.5|7248.8|7233.8|19
1729175620000|2024-10-17 14:33:40|7249.2|7234.2|7249.5|7234.5|7249.5|7234.5|7247.9|7232.9|25
1729175630000|2024-10-17 14:33:50|7250|7235|7249.5|7234.5|7250|7235|7249|7234|1
1729175640000|2024-10-17 14:34:00|7249|7234|7249|7234|7249.7|7234.7|7248.5|7233.5|2
1729175650000|2024-10-17 14:34:10|||||||||1
1729175660000|2024-10-17 14:34:20|7248.5|7233.5|7247.5|7232.5|7248.5|7233.5|7247.5|7232.5|12
1729175670000|2024-10-17 14:34:30|7246|7231|7244.5|7229.5|7246|7231|7244.5|7229.5|4
1729175680000|2024-10-17 14:34:40|7243.5|7228.5|7246|7231|7246|7231|7243.5|7228.5|8
1729175690000|2024-10-17 14:34:50|7248|7233|7248|7233|7248|7233|7248|7233|7
1729175700000|2024-10-17 14:35:00|7248.5|7233.5|7246.9|7231.9|7248.5|7233.5|7246|7231|12
1729175710000|2024-10-17 14:35:10|7247|7232|7247|7232|7247|7232|7247|7232|3
1729175720000|2024-10-17 14:35:20|7246.9|7231.9|7246.5|7231.5|7246.9|7231.9|7246.5|7231.5|2
1729175730000|2024-10-17 14:35:30|7246.7|7231.7|7247.5|7232.5|7247.5|7232.5|7246.7|7231.7|0
1729175740000|2024-10-17 14:35:40|7248.3|7233.3|7244.4|7229.4|7248.5|7233.5|7244|7229|17
1729175750000|2024-10-17 14:35:50|7244.5|7229.5|7245.5|7230.5|7245.5|7230.5|7244.5|7229.5|2
1729175760000|2024-10-17 14:36:00|7245.4|7230.4|7245|7230|7245.4|7230.4|7245|7230|1
1729175770000|2024-10-17 14:36:10|7245.5|7230.5|7245.5|7230.5|7246.5|7231.5|7245.2|7230.2|29
1729175780000|2024-10-17 14:36:20|7244.4|7229.4|7244|7229|7244.4|7229.4|7244|7229|15
1729175790000|2024-10-17 14:36:30|7243.3|7228.3|7242.9|7227.9|7243.3|7228.3|7242.9|7227.9|7
1729175800000|2024-10-17 14:36:40|7243.7|7228.7|7244|7229|7244|7229|7243.7|7228.7|4
1729175810000|2024-10-17 14:36:50|7245.2|7230.2|7246.2|7231.2|7246.2|7231.2|7245|7230|2
1729175820000|2024-10-17 14:37:00|7245.5|7230.5|7244.4|7229.4|7245.5|7230.5|7243.9|7228.9|3
1729175830000|2024-10-17 14:37:10|7244|7229|7244.4|7229.4|7244.4|7229.4|7244|7229|1
1729175840000|2024-10-17 14:37:20|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|2
1729175850000|2024-10-17 14:37:30|7244.3|7229.3|7244.4|7229.4|7244.4|7229.4|7244.3|7229.3|6
1729175860000|2024-10-17 14:37:40|7244.5|7229.5|7244.9|7229.9|7244.9|7229.9|7244.5|7229.5|3
1729175880000|2024-10-17 14:38:00|7244.5|7229.5|7244.9|7229.9|7244.9|7229.9|7244.5|7229.5|11
1729175890000|2024-10-17 14:38:10|7244.4|7229.4|7243.3|7228.3|7244.4|7229.4|7242.8|7227.8|11
1729175900000|2024-10-17 14:38:20|7242.4|7227.4|7242.4|7227.4|7242.9|7227.9|7242.2|7227.2|3
1729175910000|2024-10-17 14:38:30|7242.3|7227.3|7240.8|7225.8|7242.3|7227.3|7239.3|7224.3|7
1729175920000|2024-10-17 14:38:40|7240.3|7225.3|7237.2|7222.2|7240.3|7225.3|7237.2|7222.2|9
1729175930000|2024-10-17 14:38:50|7236.8|7221.8|7237.4|7222.4|7237.4|7222.4|7236.8|7221.8|4
1729175940000|2024-10-17 14:39:00|7237.3|7222.3|7237.4|7222.4|7237.4|7222.4|7237.3|7222.3|3
1729175950000|2024-10-17 14:39:10|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|6
1729175960000|2024-10-17 14:39:20|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|3
1729175980000|2024-10-17 14:39:40|||||||||5
1729175990000|2024-10-17 14:39:50|7238.3|7223.3|7239.3|7224.3|7239.3|7224.3|7238.3|7223.3|14
1729176000000|2024-10-17 14:40:00|7239.1|7224.1|7237.8|7222.8|7239.1|7224.1|7237.8|7222.8|15
1729176010000|2024-10-17 14:40:10|7237.9|7222.9|7240.8|7225.8|7240.8|7225.8|7237.9|7222.9|9
1729176020000|2024-10-17 14:40:20|7241.3|7226.3|7241.8|7226.8|7241.8|7226.8|7241.3|7226.3|2
1729176030000|2024-10-17 14:40:30|7243.7|7228.7|7243.8|7228.8|7243.8|7228.8|7243.3|7228.3|15
1729176040000|2024-10-17 14:40:40|7244.3|7229.3|7244.4|7229.4|7244.4|7229.4|7244.3|7229.3|2
1729176050000|2024-10-17 14:40:50|7244.9|7229.9|7247.7|7232.7|7247.9|7232.9|7244.9|7229.9|3
1729176060000|2024-10-17 14:41:00|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7
1729176070000|2024-10-17 14:41:10|7246.9|7231.9|7246.8|7231.8|7247.3|7232.3|7246.8|7231.8|2
1729176090000|2024-10-17 14:41:30|7246.4|7231.4|7246.8|7231.8|7246.8|7231.8|7245.9|7230.9|4
1729176100000|2024-10-17 14:41:40|||||||||1
1729176120000|2024-10-17 14:42:00|||||||||11
1729176140000|2024-10-17 14:42:20|7247.3|7232.3|7246.4|7231.4|7247.3|7232.3|7246.4|7231.4|5
1729176150000|2024-10-17 14:42:30|7246.6|7231.6|7246.3|7231.3|7246.9|7231.9|7246.3|7231.3|2
1729176160000|2024-10-17 14:42:40|7246.4|7231.4|7245.9|7230.9|7246.4|7231.4|7245.9|7230.9|2
1729176170000|2024-10-17 14:42:50|7247.3|7232.3|7246.8|7231.8|7247.3|7232.3|7246.8|7231.8|2
1729176180000|2024-10-17 14:43:00|7246.7|7231.7|7246.8|7231.8|7246.8|7231.8|7245.8|7230.8|9
1729176190000|2024-10-17 14:43:10|||||||||1
1729176200000|2024-10-17 14:43:20|7246.4|7231.4|7246.2|7231.2|7246.4|7231.4|7246.2|7231.2|4
1729176210000|2024-10-17 14:43:30|7245.8|7230.8|7242.8|7227.8|7245.8|7230.8|7242.4|7227.4|32
1729176220000|2024-10-17 14:43:40|7243.4|7228.4|7245.8|7230.8|7245.8|7230.8|7243.4|7228.4|10
1729176230000|2024-10-17 14:43:50|||||||||1
1729176250000|2024-10-17 14:44:10|||||||||3
1729176260000|2024-10-17 14:44:20|7244.8|7229.8|7238.8|7223.8|7244.8|7229.8|7238.8|7223.8|12
1729176270000|2024-10-17 14:44:30|7238.9|7223.9|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|1
1729176280000|2024-10-17 14:44:40|||||||||2
1729176290000|2024-10-17 14:44:50|7239.7|7224.7|7241.3|7226.3|7241.3|7226.3|7239.4|7224.4|4
1729176300000|2024-10-17 14:45:00|7241.7|7226.7|7241.4|7226.4|7241.9|7226.9|7241.4|7226.4|5
1729176310000|2024-10-17 14:45:10|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|1
1729176320000|2024-10-17 14:45:20|7240.8|7225.8|7239.8|7224.8|7241.3|7226.3|7239.8|7224.8|2
1729176330000|2024-10-17 14:45:30|7239.5|7224.5|7236.8|7221.8|7239.5|7224.5|7236.8|7221.8|7
1729176340000|2024-10-17 14:45:40|7236.7|7221.7|7237.4|7222.4|7237.4|7222.4|7236.4|7221.4|5
1729176350000|2024-10-17 14:45:50|7237.3|7222.3|7237.4|7222.4|7237.4|7222.4|7237.3|7222.3|2
1729176360000|2024-10-17 14:46:00|7238|7223|7239.8|7224.8|7239.8|7224.8|7238|7223|5
1729176370000|2024-10-17 14:46:10|7240.3|7225.3|7241|7226|7241|7226|7240.3|7225.3|5
1729176380000|2024-10-17 14:46:20|7241.3|7226.3|7241.3|7226.3|7241.5|7226.5|7241.3|7226.3|2
1729176390000|2024-10-17 14:46:30|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1729176400000|2024-10-17 14:46:40|7241.3|7226.3|7238.8|7223.8|7241.5|7226.5|7238.8|7223.8|20
1729176410000|2024-10-17 14:46:50|7239.3|7224.3|7242.8|7227.8|7242.8|7227.8|7238.2|7223.2|8
1729176420000|2024-10-17 14:47:00|7243|7228|7244.5|7229.5|7244.5|7229.5|7242.3|7227.3|11
1729176430000|2024-10-17 14:47:10|7243.5|7228.5|7243|7228|7243.5|7228.5|7243|7228|5
1729176440000|2024-10-17 14:47:20|7243.1|7228.1|7243.1|7228.1|7243.6|7228.6|7243.1|7228.1|3
1729176450000|2024-10-17 14:47:30|7243.2|7228.2|7244.1|7229.1|7244.1|7229.1|7243.2|7228.2|4
1729176460000|2024-10-17 14:47:40|7242.6|7227.6|7243.1|7228.1|7243.1|7228.1|7242.6|7227.6|8
1729176470000|2024-10-17 14:47:50|7243.2|7228.2|7244.1|7229.1|7244.1|7229.1|7243.2|7228.2|2
1729176480000|2024-10-17 14:48:00|7242.5|7227.5|7238.6|7223.6|7242.5|7227.5|7238.6|7223.6|7
1729176490000|2024-10-17 14:48:10|7237.6|7222.6|7238|7223|7238|7223|7237|7222|16
1729176500000|2024-10-17 14:48:20|7237.6|7222.6|7238.1|7223.1|7238.1|7223.1|7237.6|7222.6|3
1729176510000|2024-10-17 14:48:30|7236.9|7221.9|7234.6|7219.6|7236.9|7221.9|7234.6|7219.6|12
1729176520000|2024-10-17 14:48:40|||||||||1
1729176530000|2024-10-17 14:48:50|7235.1|7220.1|7237.5|7222.5|7237.5|7222.5|7235.1|7220.1|9
1729176540000|2024-10-17 14:49:00|7237.1|7222.1|7235.5|7220.5|7237.1|7222.1|7235.3|7220.3|5
1729176560000|2024-10-17 14:49:20|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|3
1729176570000|2024-10-17 14:49:30|7236|7221|7236.5|7221.5|7236.5|7221.5|7235.6|7220.6|2
1729176580000|2024-10-17 14:49:40|7236.1|7221.1|7237.5|7222.5|7237.5|7222.5|7236.1|7221.1|4
1729176600000|2024-10-17 14:50:00|7237.2|7222.2|7235.1|7220.1|7237.2|7222.2|7235.1|7220.1|2
1729176610000|2024-10-17 14:50:10|7235|7220|7234.5|7219.5|7235|7220|7234.3|7219.3|4
1729176630000|2024-10-17 14:50:30|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|4
1729176650000|2024-10-17 14:50:50|7234.5|7219.5|7234.5|7219.5|7234.7|7219.7|7234.5|7219.5|2
1729176680000|2024-10-17 14:51:20|7234.1|7219.1|7230.7|7215.7|7234.1|7219.1|7230|7215|17
1729176690000|2024-10-17 14:51:30|7230.1|7215.1|7230.1|7215.1|7230.6|7215.6|7230|7215|10
1729176710000|2024-10-17 14:51:50|7230.8|7215.8|7231.5|7216.5|7231.5|7216.5|7230.8|7215.8|3
1729176720000|2024-10-17 14:52:00|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|0
1729176730000|2024-10-17 14:52:10|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1729176750000|2024-10-17 14:52:30|7230.8|7215.8|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|9
1729176760000|2024-10-17 14:52:40|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7228.8|7213.8|16
1729176770000|2024-10-17 14:52:50|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|13
1729176780000|2024-10-17 14:53:00|||||||||3
1729176810000|2024-10-17 14:53:30|7229|7214|7228.8|7213.8|7229|7214|7228.8|7213.8|2
1729176820000|2024-10-17 14:53:40|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1729176830000|2024-10-17 14:53:50|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|12
1729176840000|2024-10-17 14:54:00|7229.5|7214.5|7228.9|7213.9|7229.5|7214.5|7228.9|7213.9|4
1729176850000|2024-10-17 14:54:10|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228.4|7213.4|3
1729176860000|2024-10-17 14:54:20|||||||||1
1729176870000|2024-10-17 14:54:30|7229|7214|7228.4|7213.4|7229.4|7214.4|7228.4|7213.4|3
1729176880000|2024-10-17 14:54:40|7226.1|7211.1|7226.9|7211.9|7226.9|7211.9|7226.1|7211.1|4
1729176890000|2024-10-17 14:54:50|7227.9|7212.9|7228.4|7213.4|7228.9|7213.9|7227.5|7212.5|4
1729176900000|2024-10-17 14:55:00|7227.9|7212.9|7229.4|7214.4|7229.5|7214.5|7227.9|7212.9|10
1729176910000|2024-10-17 14:55:10|||||||||1
1729176920000|2024-10-17 14:55:20|7227.9|7212.9|7228|7213|7228|7213|7227.5|7212.5|10
1729176940000|2024-10-17 14:55:40|7228.9|7213.9|7229.4|7214.4|7229.4|7214.4|7228.9|7213.9|6
1729176950000|2024-10-17 14:55:50|7228.6|7213.6|7229.2|7214.2|7229.2|7214.2|7228.6|7213.6|16
1729176960000|2024-10-17 14:56:00|7229.6|7214.6|7232.2|7217.2|7232.2|7217.2|7229.6|7214.6|5
1729176970000|2024-10-17 14:56:10|7233|7218|7233.1|7218.1|7233.2|7218.2|7233|7218|2
1729176980000|2024-10-17 14:56:20|||||||||1
1729176990000|2024-10-17 14:56:30|||||||||1
1729177000000|2024-10-17 14:56:40|7233|7218|7232.6|7217.6|7233|7218|7232.6|7217.6|6
1729177010000|2024-10-17 14:56:50|7232.7|7217.7|7234.6|7219.6|7234.6|7219.6|7232.7|7217.7|7
1729177020000|2024-10-17 14:57:00|7234.5|7219.5|7233.6|7218.6|7234.5|7219.5|7233.1|7218.1|0
1729177030000|2024-10-17 14:57:10|||||||||1
1729177040000|2024-10-17 14:57:20|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|2
1729177060000|2024-10-17 14:57:40|7234.6|7219.6|7234.7|7219.7|7235.1|7220.1|7234.6|7219.6|14
1729177080000|2024-10-17 14:58:00|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|41
1729177090000|2024-10-17 14:58:10|7239.2|7224.2|7239.9|7224.9|7239.9|7224.9|7239.2|7224.2|8
1729177100000|2024-10-17 14:58:20|||||||||2
1729177110000|2024-10-17 14:58:30|||||||||2
1729177120000|2024-10-17 14:58:40|||||||||2
1729177130000|2024-10-17 14:58:50|7240.4|7225.4|7240.3|7225.3|7240.4|7225.4|7239.9|7224.9|4
1729177140000|2024-10-17 14:59:00|7239.9|7224.9|7238.9|7223.9|7241.3|7226.3|7238.9|7223.9|8
1729177150000|2024-10-17 14:59:10|||||||||1
1729177160000|2024-10-17 14:59:20|7239.4|7224.4|7241.3|7226.3|7241.3|7226.3|7239.4|7224.4|5
1729177170000|2024-10-17 14:59:30|7241.7|7226.7|7242.5|7227.5|7242.5|7227.5|7241.7|7226.7|46
1729177180000|2024-10-17 14:59:40|7243.3|7228.3|7243.8|7228.8|7243.8|7228.8|7243.3|7228.3|0
1729177190000|2024-10-17 14:59:50|||||||||2
1729177200000|2024-10-17 15:00:00|7244.4|7229.4|7245.8|7230.8|7245.8|7230.8|7244.4|7229.4|59
1729177210000|2024-10-17 15:00:10|7246.2|7231.2|7248.3|7233.3|7248.3|7233.3|7246.2|7231.2|10
1729177220000|2024-10-17 15:00:20|7247.8|7232.8|7248.8|7233.8|7248.8|7233.8|7247.8|7232.8|3
1729177230000|2024-10-17 15:00:30|7246.5|7231.5|7247|7232|7247|7232|7246|7231|18
1729177240000|2024-10-17 15:00:40|||||||||1
1729177250000|2024-10-17 15:00:50|7247.3|7232.3|7247.5|7232.5|7248|7233|7247.3|7232.3|21
1729177260000|2024-10-17 15:01:00|7246|7231|7248.6|7233.6|7248.6|7233.6|7246|7231|5
1729177270000|2024-10-17 15:01:10|7249|7234|7250.3|7235.3|7250.3|7235.3|7249|7234|47
1729177280000|2024-10-17 15:01:20|7250.2|7235.2|7249.8|7234.8|7250.2|7235.2|7249.8|7234.8|0
1729177290000|2024-10-17 15:01:30|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|20
1729177300000|2024-10-17 15:01:40|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|4
1729177310000|2024-10-17 15:01:50|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|4
1729177320000|2024-10-17 15:02:00|7251.9|7236.9|7252.4|7237.4|7252.4|7237.4|7251.9|7236.9|18
1729177330000|2024-10-17 15:02:10|7252.8|7237.8|7252.4|7237.4|7253.4|7238.4|7252.4|7237.4|12
1729177340000|2024-10-17 15:02:20|7252.9|7237.9|7250.3|7235.3|7252.9|7237.9|7250.3|7235.3|15
1729177350000|2024-10-17 15:02:30|7248.3|7233.3|7250.1|7235.1|7250.3|7235.3|7247.8|7232.8|56
1729177360000|2024-10-17 15:02:40|7249.6|7234.6|7248.1|7233.1|7249.6|7234.6|7246.7|7231.7|11
1729177370000|2024-10-17 15:02:50|7248.9|7233.9|7246.8|7231.8|7248.9|7233.9|7246.8|7231.8|10
1729177380000|2024-10-17 15:03:00|7247.2|7232.2|7246.2|7231.2|7247.2|7232.2|7246.2|7231.2|1
1729177390000|2024-10-17 15:03:10|7246.1|7231.1|7246.1|7231.1|7246.2|7231.2|7246.1|7231.1|3
1729177400000|2024-10-17 15:03:20|7246.2|7231.2|7246.2|7231.2|7246.3|7231.3|7246.1|7231.1|1
1729177410000|2024-10-17 15:03:30|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.6|7231.6|0
1729177430000|2024-10-17 15:03:50|||||||||3
1729177440000|2024-10-17 15:04:00|7245.6|7230.6|7245.5|7230.5|7245.6|7230.6|7245.5|7230.5|29
1729177450000|2024-10-17 15:04:10|||||||||1
1729177460000|2024-10-17 15:04:20|7245.4|7230.4|7244.7|7229.7|7245.4|7230.4|7244.6|7229.6|4
1729177470000|2024-10-17 15:04:30|||||||||2
1729177480000|2024-10-17 15:04:40|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|9
1729177490000|2024-10-17 15:04:50|7247.6|7232.6|7248.2|7233.2|7248.2|7233.2|7247.6|7232.6|15
1729177500000|2024-10-17 15:05:00|7248.6|7233.6|7249.6|7234.6|7249.6|7234.6|7248.1|7233.1|3
1729177510000|2024-10-17 15:05:10|7249.7|7234.7|7248.1|7233.1|7249.7|7234.7|7248.1|7233.1|19
1729177520000|2024-10-17 15:05:20|7247.6|7232.6|7247.7|7232.7|7247.7|7232.7|7247.6|7232.6|3
1729177530000|2024-10-17 15:05:30|||||||||2
1729177550000|2024-10-17 15:05:50|7247.6|7232.6|7245.4|7230.4|7247.6|7232.6|7245.4|7230.4|46
1729177560000|2024-10-17 15:06:00|7245.9|7230.9|7244.9|7229.9|7245.9|7230.9|7244.4|7229.4|8
1729177570000|2024-10-17 15:06:10|7243.8|7228.8|7245.9|7230.9|7245.9|7230.9|7243.8|7228.8|11
1729177590000|2024-10-17 15:06:30|7246.5|7231.5|7247.9|7232.9|7247.9|7232.9|7246.5|7231.5|5
1729177610000|2024-10-17 15:06:50|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|2
1729177620000|2024-10-17 15:07:00|7248|7233|7248|7233|7248.5|7233.5|7248|7233|1
1729177630000|2024-10-17 15:07:10|7247.9|7232.9|7247.5|7232.5|7247.9|7232.9|7247.5|7232.5|0
1729177640000|2024-10-17 15:07:20|||||||||2
1729177650000|2024-10-17 15:07:30|||||||||1
1729177660000|2024-10-17 15:07:40|7248|7233|7248|7233|7248|7233|7248|7233|2
1729177680000|2024-10-17 15:08:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|3
1729177700000|2024-10-17 15:08:20|||||||||2
1729177710000|2024-10-17 15:08:30|||||||||5
1729177720000|2024-10-17 15:08:40|7248.9|7233.9|7250.9|7235.9|7251.5|7236.5|7248.9|7233.9|13
1729177730000|2024-10-17 15:08:50|7251.5|7236.5|7251|7236|7251.5|7236.5|7251|7236|1
1729177740000|2024-10-17 15:09:00|7252.2|7237.2|7252.9|7237.9|7253.4|7238.4|7252.2|7237.2|8
1729177760000|2024-10-17 15:09:20|7253.4|7238.4|7253.3|7238.3|7253.4|7238.4|7252.9|7237.9|8
1729177770000|2024-10-17 15:09:30|7252.9|7237.9|7250.9|7235.9|7252.9|7237.9|7250.4|7235.4|22
1729177780000|2024-10-17 15:09:40|7251.5|7236.5|7252.9|7237.9|7252.9|7237.9|7251.5|7236.5|4
1729177790000|2024-10-17 15:09:50|7251.9|7236.9|7252.9|7237.9|7252.9|7237.9|7251.9|7236.9|2
1729177800000|2024-10-17 15:10:00|7254.5|7239.5|7254.9|7239.9|7255.4|7240.4|7254.5|7239.5|22
1729177810000|2024-10-17 15:10:10|7255.4|7240.4|7254.9|7239.9|7255.4|7240.4|7254.9|7239.9|5
1729177820000|2024-10-17 15:10:20|7253.4|7238.4|7254.9|7239.9|7254.9|7239.9|7253.4|7238.4|17
1729177830000|2024-10-17 15:10:30|7254.5|7239.5|7253.9|7238.9|7254.5|7239.5|7253.9|7238.9|11
1729177840000|2024-10-17 15:10:40|7253.4|7238.4|7253|7238|7253.4|7238.4|7252.4|7237.4|2
1729177850000|2024-10-17 15:10:50|7254.2|7239.2|7254.5|7239.5|7254.5|7239.5|7254.2|7239.2|5
1729177860000|2024-10-17 15:11:00|7254.9|7239.9|7253.4|7238.4|7254.9|7239.9|7253.4|7238.4|10
1729177870000|2024-10-17 15:11:10|7253.3|7238.3|7252.9|7237.9|7253.3|7238.3|7252.9|7237.9|3
1729177890000|2024-10-17 15:11:30|||||||||1
1729177900000|2024-10-17 15:11:40|||||||||2
1729177910000|2024-10-17 15:11:50|7252.5|7237.5|7248.8|7233.8|7252.5|7237.5|7245.7|7230.7|33
1729177920000|2024-10-17 15:12:00|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.2|7234.2|1
1729177930000|2024-10-17 15:12:10|7248.3|7233.3|7248|7233|7248.3|7233.3|7248|7233|23
1729177940000|2024-10-17 15:12:20|7248.4|7233.4|7249.3|7234.3|7249.3|7234.3|7248.3|7233.3|4
1729177950000|2024-10-17 15:12:30|7248.2|7233.2|7247.8|7232.8|7248.2|7233.2|7247.8|7232.8|2
1729177960000|2024-10-17 15:12:40|7248.3|7233.3|7246.5|7231.5|7248.3|7233.3|7246.5|7231.5|4
1729177970000|2024-10-17 15:12:50|7247.3|7232.3|7246.9|7231.9|7247.5|7232.5|7246.9|7231.9|5
1729177980000|2024-10-17 15:13:00|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|1
1729177990000|2024-10-17 15:13:10|7246.9|7231.9|7244.9|7229.9|7246.9|7231.9|7244.9|7229.9|2
1729178020000|2024-10-17 15:13:40|7244.8|7229.8|7244.4|7229.4|7244.8|7229.8|7244.4|7229.4|12
1729178030000|2024-10-17 15:13:50|7244.2|7229.2|7242.9|7227.9|7244.2|7229.2|7241.9|7226.9|6
1729178040000|2024-10-17 15:14:00|7243|7228|7242.4|7227.4|7243.4|7228.4|7242.4|7227.4|5
1729178050000|2024-10-17 15:14:10|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|9
1729178060000|2024-10-17 15:14:20|||||||||5
1729178070000|2024-10-17 15:14:30|||||||||1
1729178080000|2024-10-17 15:14:40|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|4
1729178090000|2024-10-17 15:14:50|7243.5|7228.5|7244.5|7229.5|7244.5|7229.5|7243.5|7228.5|8
1729178100000|2024-10-17 15:15:00|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|2
1729178110000|2024-10-17 15:15:10|7245.9|7230.9|7246.9|7231.9|7246.9|7231.9|7245.9|7230.9|7
1729178120000|2024-10-17 15:15:20|7246.4|7231.4|7246.5|7231.5|7246.5|7231.5|7246.4|7231.4|2
1729178140000|2024-10-17 15:15:40|||||||||1
1729178150000|2024-10-17 15:15:50|7246.6|7231.6|7247|7232|7247|7232|7246.6|7231.6|7
1729178160000|2024-10-17 15:16:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|8
1729178170000|2024-10-17 15:16:10|7247.2|7232.2|7246.7|7231.7|7247.2|7232.2|7246.7|7231.7|13
1729178180000|2024-10-17 15:16:20|||||||||2
1729178190000|2024-10-17 15:16:30|7244.7|7229.7|7242.4|7227.4|7244.7|7229.7|7242.4|7227.4|105
1729178200000|2024-10-17 15:16:40|||||||||1
1729178210000|2024-10-17 15:16:50|7243.2|7228.2|7244.7|7229.7|7244.9|7229.9|7242.9|7227.9|9
1729178220000|2024-10-17 15:17:00|7243.9|7228.9|7244.4|7229.4|7244.4|7229.4|7243.9|7228.9|0
1729178230000|2024-10-17 15:17:10|7243.9|7228.9|7243.7|7228.7|7243.9|7228.9|7243.6|7228.6|41
1729178250000|2024-10-17 15:17:30|7244.2|7229.2|7244.2|7229.2|7245.2|7230.2|7244.2|7229.2|41
1729178260000|2024-10-17 15:17:40|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|1
1729178270000|2024-10-17 15:17:50|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7
1729178290000|2024-10-17 15:18:10|7243.7|7228.7|7243.6|7228.6|7244.7|7229.7|7243.6|7228.6|22
1729178310000|2024-10-17 15:18:30|7243.2|7228.2|7242.7|7227.7|7243.2|7228.2|7242.7|7227.7|141
1729178320000|2024-10-17 15:18:40|||||||||3
1729178330000|2024-10-17 15:18:50|7242.8|7227.8|7242.7|7227.7|7242.8|7227.8|7242.7|7227.7|6
1729178340000|2024-10-17 15:19:00|7242.8|7227.8|7245.3|7230.3|7245.3|7230.3|7241.9|7226.9|20
1729178350000|2024-10-17 15:19:10|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|0
1729178370000|2024-10-17 15:19:30|||||||||2
1729178380000|2024-10-17 15:19:40|||||||||1
1729178390000|2024-10-17 15:19:50|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|2
1729178400000|2024-10-17 15:20:00|7244.9|7229.9|7245.4|7230.4|7245.4|7230.4|7244.9|7229.9|11
1729178410000|2024-10-17 15:20:10|||||||||3
1729178420000|2024-10-17 15:20:20|7244.9|7229.9|7242.7|7227.7|7244.9|7229.9|7242.4|7227.4|14
1729178430000|2024-10-17 15:20:30|7243.9|7228.9|7243.4|7228.4|7243.9|7228.9|7243.4|7228.4|0
1729178440000|2024-10-17 15:20:40|7244|7229|7244|7229|7244|7229|7243.4|7228.4|9
1729178450000|2024-10-17 15:20:50|||||||||2
1729178460000|2024-10-17 15:21:00|7245.4|7230.4|7244.9|7229.9|7245.4|7230.4|7244.9|7229.9|6
1729178470000|2024-10-17 15:21:10|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|3
1729178480000|2024-10-17 15:21:20|||||||||3
1729178490000|2024-10-17 15:21:30|7245|7230|7244.9|7229.9|7245|7230|7244.9|7229.9|4
1729178500000|2024-10-17 15:21:40|7244.8|7229.8|7245.4|7230.4|7245.4|7230.4|7244.4|7229.4|4
1729178520000|2024-10-17 15:22:00|7246|7231|7249.5|7234.5|7250|7235|7246|7231|22
1729178530000|2024-10-17 15:22:10|7249|7234|7249.9|7234.9|7250.4|7235.4|7249|7234|11
1729178540000|2024-10-17 15:22:20|||||||||1
1729178550000|2024-10-17 15:22:30|7250.4|7235.4|7251.5|7236.5|7251.5|7236.5|7250.4|7235.4|2
1729178560000|2024-10-17 15:22:40|7251.6|7236.6|7252.5|7237.5|7252.5|7237.5|7251.6|7236.6|3
1729178570000|2024-10-17 15:22:50|||||||||10
1729178580000|2024-10-17 15:23:00|7253|7238|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|6
1729178590000|2024-10-17 15:23:10|7252.8|7237.8|7251.5|7236.5|7253|7238|7251.4|7236.4|29
1729178600000|2024-10-17 15:23:20|||||||||3
1729178610000|2024-10-17 15:23:30|||||||||1
1729178620000|2024-10-17 15:23:40|7252|7237|7251.5|7236.5|7252|7237|7251.5|7236.5|8
1729178630000|2024-10-17 15:23:50|7250.8|7235.8|7250.5|7235.5|7250.8|7235.8|7250.4|7235.4|8
1729178640000|2024-10-17 15:24:00|7250.4|7235.4|7249.5|7234.5|7250.4|7235.4|7249|7234|7
1729178650000|2024-10-17 15:24:10|||||||||1
1729178660000|2024-10-17 15:24:20|7249.6|7234.6|7250|7235|7250|7235|7249.6|7234.6|6
1729178670000|2024-10-17 15:24:30|7251.5|7236.5|7251|7236|7251.5|7236.5|7251|7236|27
1729178680000|2024-10-17 15:24:40|7251.4|7236.4|7251.5|7236.5|7251.5|7236.5|7251.4|7236.4|3
1729178690000|2024-10-17 15:24:50|7251.1|7236.1|7250.5|7235.5|7251.1|7236.1|7250.4|7235.4|4
1729178700000|2024-10-17 15:25:00|7251.5|7236.5|7253.4|7238.4|7253.4|7238.4|7251.5|7236.5|16
1729178720000|2024-10-17 15:25:20|7252.6|7237.6|7252.9|7237.9|7252.9|7237.9|7252|7237|8
1729178730000|2024-10-17 15:25:30|||||||||3
1729178740000|2024-10-17 15:25:40|||||||||2
1729178750000|2024-10-17 15:25:50|7253.3|7238.3|7254.4|7239.4|7254.4|7239.4|7253.3|7238.3|6
1729178770000|2024-10-17 15:26:10|||||||||2
1729178780000|2024-10-17 15:26:20|||||||||2
1729178790000|2024-10-17 15:26:30|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|17
1729178810000|2024-10-17 15:26:50|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|3
1729178820000|2024-10-17 15:27:00|7254.5|7239.5|7258.9|7243.9|7259.4|7244.4|7254.5|7239.5|93
1729178830000|2024-10-17 15:27:10|||||||||6
1729178840000|2024-10-17 15:27:20|7257.7|7242.7|7253.8|7238.8|7258.4|7243.4|7253.4|7238.4|14
1729178850000|2024-10-17 15:27:30|7252.9|7237.9|7253|7238|7253|7238|7251.9|7236.9|6
1729178860000|2024-10-17 15:27:40|||||||||2
1729178870000|2024-10-17 15:27:50|7253.5|7238.5|7253|7238|7253.5|7238.5|7253|7238|4
1729178880000|2024-10-17 15:28:00|||||||||5
1729178890000|2024-10-17 15:28:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1729178900000|2024-10-17 15:28:20|||||||||1
1729178910000|2024-10-17 15:28:30|7252.4|7237.4|7253|7238|7253|7238|7251.9|7236.9|15
1729178920000|2024-10-17 15:28:40|7253.4|7238.4|7253.5|7238.5|7253.5|7238.5|7253.4|7238.4|3
1729178930000|2024-10-17 15:28:50|7254.9|7239.9|7255.4|7240.4|7255.4|7240.4|7254.9|7239.9|6
1729178940000|2024-10-17 15:29:00|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|2
1729178950000|2024-10-17 15:29:10|||||||||1
1729178960000|2024-10-17 15:29:20|||||||||2
1729178970000|2024-10-17 15:29:30|7256|7241|7257.4|7242.4|7257.4|7242.4|7256|7241|5
1729178980000|2024-10-17 15:29:40|7258.3|7243.3|7259.4|7244.4|7259.4|7244.4|7258.3|7243.3|13
1729178990000|2024-10-17 15:29:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|8
1729179010000|2024-10-17 15:30:10|7260|7245|7259.2|7244.2|7260.4|7245.4|7259.2|7244.2|33
1729179020000|2024-10-17 15:30:20|7258.4|7243.4|7258.4|7243.4|7258.9|7243.9|7258.4|7243.4|9
1729179030000|2024-10-17 15:30:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|2
1729179040000|2024-10-17 15:30:40|7259.3|7244.3|7259|7244|7259.4|7244.4|7259|7244|57
1729179050000|2024-10-17 15:30:50|7259.5|7244.5|7255.9|7240.9|7260.9|7245.9|7255.9|7240.9|15
1729179060000|2024-10-17 15:31:00|7256|7241|7256.8|7241.8|7256.9|7241.9|7256|7241|0
1729179070000|2024-10-17 15:31:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1729179080000|2024-10-17 15:31:20|7256.5|7241.5|7258.4|7243.4|7258.4|7243.4|7256.5|7241.5|1
1729179090000|2024-10-17 15:31:30|7258.3|7243.3|7258.4|7243.4|7258.4|7243.4|7258.3|7243.3|0
1729179110000|2024-10-17 15:31:50|7258.5|7243.5|7258.4|7243.4|7258.9|7243.9|7258.4|7243.4|2
1729179120000|2024-10-17 15:32:00|7258.5|7243.5|7261.4|7246.4|7261.4|7246.4|7258.5|7243.5|2
1729179130000|2024-10-17 15:32:10|||||||||1
1729179140000|2024-10-17 15:32:20|7261.9|7246.9|7261.5|7246.5|7261.9|7246.9|7261.5|7246.5|3
1729179150000|2024-10-17 15:32:30|7261.9|7246.9|7261.5|7246.5|7261.9|7246.9|7261.5|7246.5|2
1729179160000|2024-10-17 15:32:40|7261.4|7246.4|7264.9|7249.9|7264.9|7249.9|7261.4|7246.4|40
1729179170000|2024-10-17 15:32:50|7267.4|7252.4|7271.6|7256.6|7272|7257|7266.4|7251.4|69
1729179180000|2024-10-17 15:33:00|7273.1|7258.1|7273.4|7258.4|7278.1|7263.1|7273.1|7258.1|43
1729179190000|2024-10-17 15:33:10|7272.9|7257.9|7270.9|7255.9|7273.5|7258.5|7270.4|7255.4|13
1729179200000|2024-10-17 15:33:20|7271.4|7256.4|7267.8|7252.8|7271.9|7256.9|7266.9|7251.9|10
1729179210000|2024-10-17 15:33:30|7267.4|7252.4|7265.9|7250.9|7267.9|7252.9|7265.9|7250.9|6
1729179220000|2024-10-17 15:33:40|7266|7251|7266|7251|7266|7251|7266|7251|1
1729179230000|2024-10-17 15:33:50|7265.9|7250.9|7266.4|7251.4|7266.5|7251.5|7265.9|7250.9|0
1729179240000|2024-10-17 15:34:00|7266.5|7251.5|7267.4|7252.4|7268.4|7253.4|7266.5|7251.5|58
1729179250000|2024-10-17 15:34:10|7266.6|7251.6|7266.9|7251.9|7266.9|7251.9|7266.4|7251.4|4
1729179270000|2024-10-17 15:34:30|||||||||1
1729179290000|2024-10-17 15:34:50|||||||||6
1729179310000|2024-10-17 15:35:10|||||||||1
1729179320000|2024-10-17 15:35:20|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|5
1729179330000|2024-10-17 15:35:30|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|1
1729179340000|2024-10-17 15:35:40|7265.9|7250.9|7265.5|7250.5|7265.9|7250.9|7265.5|7250.5|23
1729179350000|2024-10-17 15:35:50|||||||||15
1729179360000|2024-10-17 15:36:00|7265.1|7250.1|7272.6|7257.6|7273.1|7258.1|7265.1|7250.1|51
1729179370000|2024-10-17 15:36:10|7272.7|7257.7|7273.6|7258.6|7273.6|7258.6|7272.6|7257.6|4
1729179380000|2024-10-17 15:36:20|7273.7|7258.7|7275.5|7260.5|7275.5|7260.5|7273.7|7258.7|3
1729179390000|2024-10-17 15:36:30|7275.1|7260.1|7276.6|7261.6|7276.6|7261.6|7275.1|7260.1|7
1729179400000|2024-10-17 15:36:40|7277.1|7262.1|7276.8|7261.8|7277.1|7262.1|7276.6|7261.6|4
1729179410000|2024-10-17 15:36:50|7277.6|7262.6|7279.1|7264.1|7279.1|7264.1|7277.6|7262.6|8
1729179420000|2024-10-17 15:37:00|7279.6|7264.6|7276.6|7261.6|7279.7|7264.7|7276.3|7261.3|6
1729179430000|2024-10-17 15:37:10|7276.3|7261.3|7279.5|7264.5|7279.5|7264.5|7276.3|7261.3|9
1729179440000|2024-10-17 15:37:20|7280|7265|7281|7266|7281|7266|7280|7265|9
1729179450000|2024-10-17 15:37:30|7280.1|7265.1|7279.6|7264.6|7280.6|7265.6|7279.1|7264.1|20
1729179460000|2024-10-17 15:37:40|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|0
1729179470000|2024-10-17 15:37:50|||||||||1
1729179480000|2024-10-17 15:38:00|7279.7|7264.7|7280.1|7265.1|7280.1|7265.1|7279.7|7264.7|1
1729179490000|2024-10-17 15:38:10|||||||||8
1729179500000|2024-10-17 15:38:20|7278|7263|7278.5|7263.5|7278.6|7263.6|7277.6|7262.6|20
1729179510000|2024-10-17 15:38:30|7278.1|7263.1|7278.6|7263.6|7278.6|7263.6|7278.1|7263.1|0
1729179520000|2024-10-17 15:38:40|7280.2|7265.2|7277.2|7262.2|7280.2|7265.2|7277.2|7262.2|28
1729179530000|2024-10-17 15:38:50|7277.6|7262.6|7274.8|7259.8|7278.2|7263.2|7274.8|7259.8|11
1729179540000|2024-10-17 15:39:00|7273.6|7258.6|7274.2|7259.2|7274.2|7259.2|7273.6|7258.6|3
1729179550000|2024-10-17 15:39:10|7274.3|7259.3|7273.9|7258.9|7274.7|7259.7|7273.7|7258.7|54
1729179560000|2024-10-17 15:39:20|||||||||1
1729179570000|2024-10-17 15:39:30|7273.5|7258.5|7272.5|7257.5|7273.5|7258.5|7272.5|7257.5|3
1729179580000|2024-10-17 15:39:40|7273|7258|7272.4|7257.4|7273|7258|7272.4|7257.4|7
1729179590000|2024-10-17 15:39:50|||||||||6
1729179600000|2024-10-17 15:40:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|3
1729179610000|2024-10-17 15:40:10|||||||||1
1729179630000|2024-10-17 15:40:30|7272.1|7257.1|7272.5|7257.5|7272.5|7257.5|7271.8|7256.8|9
1729179650000|2024-10-17 15:40:50|7275|7260|7277.1|7262.1|7277.1|7262.1|7275|7260|5
1729179670000|2024-10-17 15:41:10|7278.6|7263.6|7278.7|7263.7|7278.7|7263.7|7278.6|7263.6|14
1729179680000|2024-10-17 15:41:20|7279.5|7264.5|7279.6|7264.6|7279.6|7264.6|7279.5|7264.5|2
1729179690000|2024-10-17 15:41:30|||||||||2
1729179700000|2024-10-17 15:41:40|7279.8|7264.8|7280.1|7265.1|7281.1|7266.1|7279.8|7264.8|16
1729179710000|2024-10-17 15:41:50|7279.6|7264.6|7281.2|7266.2|7281.2|7266.2|7279.6|7264.6|1
1729179720000|2024-10-17 15:42:00|7281.1|7266.1|7282.1|7267.1|7282.1|7267.1|7281.1|7266.1|6
1729179730000|2024-10-17 15:42:10|7281.6|7266.6|7282.1|7267.1|7282.1|7267.1|7281.6|7266.6|1
1729179740000|2024-10-17 15:42:20|||||||||1
1729179750000|2024-10-17 15:42:30|||||||||6
1729179760000|2024-10-17 15:42:40|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|1
1729179770000|2024-10-17 15:42:50|||||||||4
1729179780000|2024-10-17 15:43:00|7280.6|7265.6|7283.7|7268.7|7283.7|7268.7|7280.6|7265.6|8
1729179790000|2024-10-17 15:43:10|||||||||8
1729179800000|2024-10-17 15:43:20|||||||||6
1729179810000|2024-10-17 15:43:30|7281.1|7266.1|7281.2|7266.2|7281.2|7266.2|7280.6|7265.6|27
1729179820000|2024-10-17 15:43:40|7281.1|7266.1|7280.6|7265.6|7281.6|7266.6|7280.6|7265.6|7
1729179830000|2024-10-17 15:43:50|||||||||1
1729179840000|2024-10-17 15:44:00|||||||||9
1729179850000|2024-10-17 15:44:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|5
1729179860000|2024-10-17 15:44:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|62
1729179870000|2024-10-17 15:44:30|7279.2|7264.2|7277.4|7262.4|7279.2|7264.2|7277.4|7262.4|16
1729179880000|2024-10-17 15:44:40|7276.6|7261.6|7275|7260|7276.6|7261.6|7275|7260|3
1729179890000|2024-10-17 15:44:50|7275.5|7260.5|7276.7|7261.7|7276.7|7261.7|7275.5|7260.5|9
1729179900000|2024-10-17 15:45:00|7276.1|7261.1|7275.7|7260.7|7276.6|7261.6|7275.7|7260.7|2
1729179910000|2024-10-17 15:45:10|||||||||1
1729179920000|2024-10-17 15:45:20|7275.2|7260.2|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|0
1729179930000|2024-10-17 15:45:30|7276.2|7261.2|7275.8|7260.8|7276.2|7261.2|7275.8|7260.8|1
1729179940000|2024-10-17 15:45:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1729179950000|2024-10-17 15:45:50|7275.8|7260.8|7272.1|7257.1|7275.8|7260.8|7272.1|7257.1|13
1729179960000|2024-10-17 15:46:00|7272.6|7257.6|7272.7|7257.7|7272.7|7257.7|7272.6|7257.6|1
1729179970000|2024-10-17 15:46:10|||||||||1
1729179980000|2024-10-17 15:46:20|||||||||12
1729179990000|2024-10-17 15:46:30|7272.3|7257.3|7272.7|7257.7|7272.7|7257.7|7271.7|7256.7|6
1729180010000|2024-10-17 15:46:50|7273.9|7258.9|7277.2|7262.2|7277.2|7262.2|7273.7|7258.7|18
1729180020000|2024-10-17 15:47:00|7277.7|7262.7|7278.6|7263.6|7278.6|7263.6|7277.7|7262.7|5
1729180030000|2024-10-17 15:47:10|7278.1|7263.1|7278.6|7263.6|7278.6|7263.6|7278.1|7263.1|2
1729180040000|2024-10-17 15:47:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1729180050000|2024-10-17 15:47:30|7278.2|7263.2|7281.1|7266.1|7281.1|7266.1|7278.2|7263.2|1
1729180060000|2024-10-17 15:47:40|7280.7|7265.7|7281.1|7266.1|7281.1|7266.1|7280.7|7265.7|3
1729180070000|2024-10-17 15:47:50|||||||||2
1729180080000|2024-10-17 15:48:00|7280.7|7265.7|7281.1|7266.1|7281.1|7266.1|7280.7|7265.7|16
1729180090000|2024-10-17 15:48:10|||||||||1
1729180100000|2024-10-17 15:48:20|||||||||2
1729180110000|2024-10-17 15:48:30|||||||||2
1729180120000|2024-10-17 15:48:40|||||||||1
1729180130000|2024-10-17 15:48:50|7278.5|7263.5|7277.6|7262.6|7278.5|7263.5|7276.6|7261.6|34
1729180140000|2024-10-17 15:49:00|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|6
1729180150000|2024-10-17 15:49:10|7278.2|7263.2|7278.1|7263.1|7278.6|7263.6|7277.6|7262.6|8
1729180160000|2024-10-17 15:49:20|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|3
1729180180000|2024-10-17 15:49:40|||||||||4
1729180190000|2024-10-17 15:49:50|||||||||5
1729180200000|2024-10-17 15:50:00|7276.2|7261.2|7273.2|7258.2|7277.6|7262.6|7272.7|7257.7|11
1729180210000|2024-10-17 15:50:10|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|6
1729180220000|2024-10-17 15:50:20|7272.1|7257.1|7269.6|7254.6|7272.1|7257.1|7269.6|7254.6|4
1729180230000|2024-10-17 15:50:30|7268.8|7253.8|7269.3|7254.3|7269.3|7254.3|7268.6|7253.6|5
1729180240000|2024-10-17 15:50:40|7269.7|7254.7|7272.7|7257.7|7272.7|7257.7|7269.7|7254.7|4
1729180250000|2024-10-17 15:50:50|7273.1|7258.1|7275.6|7260.6|7275.6|7260.6|7273.1|7258.1|3
1729180260000|2024-10-17 15:51:00|7276.1|7261.1|7276.7|7261.7|7277.1|7262.1|7276.1|7261.1|10
1729180280000|2024-10-17 15:51:20|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|6
1729180290000|2024-10-17 15:51:30|7277.6|7262.6|7277.1|7262.1|7277.6|7262.6|7276.6|7261.6|6
1729180300000|2024-10-17 15:51:40|7277|7262|7276.6|7261.6|7277|7262|7276.6|7261.6|1
1729180310000|2024-10-17 15:51:50|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.4|7261.4|14
1729180330000|2024-10-17 15:52:10|||||||||3
1729180340000|2024-10-17 15:52:20|||||||||1
1729180350000|2024-10-17 15:52:30|||||||||1
1729180360000|2024-10-17 15:52:40|7277.2|7262.2|7278.6|7263.6|7279.1|7264.1|7277.2|7262.2|16
1729180370000|2024-10-17 15:52:50|7279|7264|7279.6|7264.6|7279.6|7264.6|7279|7264|7
1729180380000|2024-10-17 15:53:00|7280.1|7265.1|7280.1|7265.1|7280.2|7265.2|7280.1|7265.1|2
1729180390000|2024-10-17 15:53:10|||||||||2
1729180400000|2024-10-17 15:53:20|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|3
1729180410000|2024-10-17 15:53:30|7279.8|7264.8|7280.2|7265.2|7280.2|7265.2|7279.8|7264.8|2
1729180420000|2024-10-17 15:53:40|7279.7|7264.7|7279.6|7264.6|7279.7|7264.7|7279.6|7264.6|1
1729180430000|2024-10-17 15:53:50|||||||||2
1729180440000|2024-10-17 15:54:00|7279.7|7264.7|7281.1|7266.1|7281.1|7266.1|7279.7|7264.7|16
1729180450000|2024-10-17 15:54:10|||||||||1
1729180470000|2024-10-17 15:54:30|||||||||2
1729180480000|2024-10-17 15:54:40|7277|7262|7276.5|7261.5|7277|7262|7276.5|7261.5|24
1729180490000|2024-10-17 15:54:50|7276.1|7261.1|7276.7|7261.7|7276.7|7261.7|7276.1|7261.1|4
1729180500000|2024-10-17 15:55:00|7276.6|7261.6|7277.4|7262.4|7277.4|7262.4|7276.6|7261.6|7
1729180520000|2024-10-17 15:55:20|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7
1729180530000|2024-10-17 15:55:30|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|2
1729180540000|2024-10-17 15:55:40|7277.8|7262.8|7277.9|7262.9|7278.4|7263.4|7277.8|7262.8|7
1729180550000|2024-10-17 15:55:50|7279.6|7264.6|7280.2|7265.2|7280.2|7265.2|7279.5|7264.5|10
1729180560000|2024-10-17 15:56:00|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|5
1729180570000|2024-10-17 15:56:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1729180580000|2024-10-17 15:56:20|7281.2|7266.2|7281.6|7266.6|7282.2|7267.2|7281.2|7266.2|12
1729180590000|2024-10-17 15:56:30|7281.1|7266.1|7281.1|7266.1|7281.2|7266.2|7281.1|7266.1|10
1729180600000|2024-10-17 15:56:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.1|7266.1|1
1729180610000|2024-10-17 15:56:50|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|4
1729180620000|2024-10-17 15:57:00|7282.1|7267.1|7282.6|7267.6|7282.6|7267.6|7282.1|7267.1|6
1729180630000|2024-10-17 15:57:10|||||||||16
1729180640000|2024-10-17 15:57:20|7281.2|7266.2|7281.6|7266.6|7281.6|7266.6|7281.1|7266.1|3
1729180650000|2024-10-17 15:57:30|7281.2|7266.2|7280.4|7265.4|7281.2|7266.2|7280.2|7265.2|4
1729180660000|2024-10-17 15:57:40|7279.6|7264.6|7279.1|7264.1|7280.1|7265.1|7279.1|7264.1|0
1729180670000|2024-10-17 15:57:50|||||||||2
1729180680000|2024-10-17 15:58:00|7277.6|7262.6|7280.1|7265.1|7280.1|7265.1|7277.6|7262.6|5
1729180690000|2024-10-17 15:58:10|7280.2|7265.2|7281.1|7266.1|7281.1|7266.1|7280.2|7265.2|10
1729180700000|2024-10-17 15:58:20|||||||||1
1729180710000|2024-10-17 15:58:30|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7281.1|7266.1|5
1729180720000|2024-10-17 15:58:40|||||||||2
1729180730000|2024-10-17 15:58:50|||||||||3
1729180740000|2024-10-17 15:59:00|||||||||4
1729180750000|2024-10-17 15:59:10|||||||||1
1729180760000|2024-10-17 15:59:20|||||||||4
1729180770000|2024-10-17 15:59:30|7281.8|7266.8|7281.7|7266.7|7281.8|7266.8|7281.7|7266.7|4
1729180780000|2024-10-17 15:59:40|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|1
1729180800000|2024-10-17 16:00:00|7280.3|7265.3|7280.6|7265.6|7281.2|7266.2|7280.3|7265.3|3
1729180810000|2024-10-17 16:00:10|7280.2|7265.2|7277.6|7262.6|7280.2|7265.2|7277.6|7262.6|23
1729180820000|2024-10-17 16:00:20|7278.1|7263.1|7278.6|7263.6|7278.7|7263.7|7277.3|7262.3|10
1729180830000|2024-10-17 16:00:30|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|2
1729180850000|2024-10-17 16:00:50|7279.1|7264.1|7278.6|7263.6|7279.2|7264.2|7278.6|7263.6|3
1729180860000|2024-10-17 16:01:00|||||||||5
1729180870000|2024-10-17 16:01:10|||||||||4
1729180880000|2024-10-17 16:01:20|7278.2|7263.2|7278.1|7263.1|7278.2|7263.2|7278.1|7263.1|15
1729180890000|2024-10-17 16:01:30|7277.3|7262.3|7276.1|7261.1|7277.3|7262.3|7275.6|7260.6|6
1729180900000|2024-10-17 16:01:40|7275.6|7260.6|7272.6|7257.6|7276.1|7261.1|7272.6|7257.6|3
1729180910000|2024-10-17 16:01:50|7272.7|7257.7|7271.7|7256.7|7272.7|7257.7|7270.8|7255.8|4
1729180920000|2024-10-17 16:02:00|||||||||8
1729180930000|2024-10-17 16:02:10|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7271.2|7256.2|4
1729180940000|2024-10-17 16:02:20|||||||||4
1729180950000|2024-10-17 16:02:30|||||||||2
1729180970000|2024-10-17 16:02:50|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|11
1729180980000|2024-10-17 16:03:00|||||||||4
1729180990000|2024-10-17 16:03:10|||||||||9
1729181000000|2024-10-17 16:03:20|7272.6|7257.6|7272.7|7257.7|7272.7|7257.7|7272.6|7257.6|5
1729181010000|2024-10-17 16:03:30|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|35
1729181020000|2024-10-17 16:03:40|7273.3|7258.3|7273.5|7258.5|7273.5|7258.5|7273|7258|16
1729181030000|2024-10-17 16:03:50|||||||||2
1729181040000|2024-10-17 16:04:00|7274.8|7259.8|7274.7|7259.7|7275.5|7260.5|7274.7|7259.7|12
1729181050000|2024-10-17 16:04:10|7274.8|7259.8|7272.5|7257.5|7274.8|7259.8|7272|7257|11
1729181060000|2024-10-17 16:04:20|7272.3|7257.3|7272.3|7257.3|7272.5|7257.5|7272.3|7257.3|0
1729181070000|2024-10-17 16:04:30|7272.6|7257.6|7273.3|7258.3|7273.3|7258.3|7272.6|7257.6|2
1729181080000|2024-10-17 16:04:40|||||||||3
1729181090000|2024-10-17 16:04:50|7273.8|7258.8|7272.8|7257.8|7274|7259|7272.8|7257.8|7
1729181100000|2024-10-17 16:05:00|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|4
1729181110000|2024-10-17 16:05:10|7272.2|7257.2|7271.8|7256.8|7272.2|7257.2|7271.8|7256.8|0
1729181120000|2024-10-17 16:05:20|||||||||3
1729181130000|2024-10-17 16:05:30|7271.3|7256.3|7271.6|7256.6|7271.6|7256.6|7271.3|7256.3|3
1729181140000|2024-10-17 16:05:40|7272|7257|7271.7|7256.7|7272|7257|7271.6|7256.6|4
1729181160000|2024-10-17 16:06:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1729181190000|2024-10-17 16:06:30|7271.2|7256.2|7270.4|7255.4|7271.2|7256.2|7269.2|7254.2|17
1729181200000|2024-10-17 16:06:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1729181210000|2024-10-17 16:06:50|7270.9|7255.9|7271.7|7256.7|7271.7|7256.7|7270.9|7255.9|7
1729181220000|2024-10-17 16:07:00|7272.1|7257.1|7271.7|7256.7|7272.1|7257.1|7271.7|7256.7|1
1729181230000|2024-10-17 16:07:10|7272.6|7257.6|7274.4|7259.4|7274.4|7259.4|7272.6|7257.6|26
1729181240000|2024-10-17 16:07:20|7274|7259|7274.5|7259.5|7274.5|7259.5|7274|7259|3
1729181250000|2024-10-17 16:07:30|7274.9|7259.9|7274|7259|7274.9|7259.9|7273.9|7258.9|1
1729181260000|2024-10-17 16:07:40|7273.9|7258.9|7272.9|7257.9|7273.9|7258.9|7272.9|7257.9|13
1729181280000|2024-10-17 16:08:00|||||||||2
1729181290000|2024-10-17 16:08:10|||||||||3
1729181300000|2024-10-17 16:08:20|7272|7257|7272|7257|7272|7257|7272|7257|5
1729181310000|2024-10-17 16:08:30|7273.4|7258.4|7273.9|7258.9|7273.9|7258.9|7273.4|7258.4|2
1729181330000|2024-10-17 16:08:50|7274.2|7259.2|7276|7261|7276|7261|7274.2|7259.2|5
1729181340000|2024-10-17 16:09:00|7276.5|7261.5|7276.4|7261.4|7276.5|7261.5|7276.4|7261.4|0
1729181350000|2024-10-17 16:09:10|7276|7261|7276|7261|7276|7261|7276|7261|1
1729181360000|2024-10-17 16:09:20|7276.1|7261.1|7276|7261|7276.9|7261.9|7276|7261|9
1729181370000|2024-10-17 16:09:30|7276.4|7261.4|7277|7262|7277|7262|7276|7261|5
1729181380000|2024-10-17 16:09:40|||||||||4
1729181390000|2024-10-17 16:09:50|||||||||1
1729181400000|2024-10-17 16:10:00|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7
1729181410000|2024-10-17 16:10:10|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|2
1729181420000|2024-10-17 16:10:20|7277|7262|7276.9|7261.9|7277|7262|7276.9|7261.9|15
1729181430000|2024-10-17 16:10:30|||||||||2
1729181440000|2024-10-17 16:10:40|7278.4|7263.4|7279|7264|7279|7264|7278.4|7263.4|41
1729181450000|2024-10-17 16:10:50|||||||||11
1729181460000|2024-10-17 16:11:00|7280|7265|7280|7265|7280|7265|7280|7265|1
1729181490000|2024-10-17 16:11:30|||||||||4
1729181510000|2024-10-17 16:11:50|7279.3|7264.3|7276.9|7261.9|7279.3|7264.3|7276.9|7261.9|20
1729181520000|2024-10-17 16:12:00|7277.9|7262.9|7278|7263|7279|7264|7277.4|7262.4|8
1729181530000|2024-10-17 16:12:10|7278.2|7263.2|7278.9|7263.9|7279|7264|7278|7263|5
1729181540000|2024-10-17 16:12:20|7279|7264|7278.5|7263.5|7279|7264|7278.4|7263.4|4
1729181550000|2024-10-17 16:12:30|7278.6|7263.6|7278.5|7263.5|7279|7264|7278.5|7263.5|2
1729181560000|2024-10-17 16:12:40|7278|7263|7278|7263|7278|7263|7278|7263|0
1729181570000|2024-10-17 16:12:50|7278.4|7263.4|7279|7264|7279|7264|7278.4|7263.4|8
1729181580000|2024-10-17 16:13:00|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|2
1729181590000|2024-10-17 16:13:10|7278.6|7263.6|7279|7264|7279|7264|7278.6|7263.6|1
1729181610000|2024-10-17 16:13:30|||||||||2
1729181620000|2024-10-17 16:13:40|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|5
1729181630000|2024-10-17 16:13:50|7280|7265|7280.9|7265.9|7280.9|7265.9|7280|7265|2
1729181640000|2024-10-17 16:14:00|7280.8|7265.8|7280|7265|7280.8|7265.8|7279|7264|23
1729181650000|2024-10-17 16:14:10|7280.4|7265.4|7278.9|7263.9|7280.4|7265.4|7277.5|7262.5|14
1729181660000|2024-10-17 16:14:20|7278.5|7263.5|7278.5|7263.5|7279|7264|7278.4|7263.4|2
1729181670000|2024-10-17 16:14:30|7278.9|7263.9|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|4
1729181680000|2024-10-17 16:14:40|7278|7263|7275.5|7260.5|7278|7263|7275.5|7260.5|1
1729181690000|2024-10-17 16:14:50|7276.3|7261.3|7275.8|7260.8|7276.8|7261.8|7275.3|7260.3|6
1729181700000|2024-10-17 16:15:00|7275.3|7260.3|7275.8|7260.8|7275.8|7260.8|7275.3|7260.3|0
1729181710000|2024-10-17 16:15:10|||||||||1
1729181720000|2024-10-17 16:15:20|7276.3|7261.3|7276.6|7261.6|7276.6|7261.6|7275.8|7260.8|8
1729181730000|2024-10-17 16:15:30|7277.3|7262.3|7278.8|7263.8|7278.8|7263.8|7277.3|7262.3|34
1729181740000|2024-10-17 16:15:40|7278.9|7263.9|7278.8|7263.8|7279.3|7264.3|7278.8|7263.8|0
1729181750000|2024-10-17 16:15:50|||||||||28
1729181760000|2024-10-17 16:16:00|7279.1|7264.1|7279.8|7264.8|7279.8|7264.8|7279.1|7264.1|4
1729181770000|2024-10-17 16:16:10|||||||||2
1729181780000|2024-10-17 16:16:20|7279.9|7264.9|7281.9|7266.9|7281.9|7266.9|7279.9|7264.9|38
1729181790000|2024-10-17 16:16:30|||||||||2
1729181800000|2024-10-17 16:16:40|||||||||9
1729181810000|2024-10-17 16:16:50|7282|7267|7282|7267|7282|7267|7282|7267|3
1729181820000|2024-10-17 16:17:00|||||||||21
1729181830000|2024-10-17 16:17:10|7281.9|7266.9|7282|7267|7282|7267|7281.9|7266.9|5
1729181840000|2024-10-17 16:17:20|||||||||7
1729181850000|2024-10-17 16:17:30|7281.9|7266.9|7281.5|7266.5|7281.9|7266.9|7281.5|7266.5|5
1729181860000|2024-10-17 16:17:40|7281.3|7266.3|7280.5|7265.5|7281.3|7266.3|7280.5|7265.5|3
1729181870000|2024-10-17 16:17:50|7278.1|7263.1|7277.4|7262.4|7279.4|7264.4|7277.4|7262.4|15
1729181890000|2024-10-17 16:18:10|7277.8|7262.8|7278.1|7263.1|7278.1|7263.1|7277.8|7262.8|3
1729181910000|2024-10-17 16:18:30|7278.9|7263.9|7279.1|7264.1|7279.1|7264.1|7278.9|7263.9|3
1729181920000|2024-10-17 16:18:40|||||||||2
1729181930000|2024-10-17 16:18:50|7280.6|7265.6|7281.8|7266.8|7281.8|7266.8|7280.6|7265.6|9
1729181940000|2024-10-17 16:19:00|7282.3|7267.3|7282.8|7267.8|7282.8|7267.8|7282.1|7267.1|1
1729181950000|2024-10-17 16:19:10|7282.4|7267.4|7282.5|7267.5|7282.5|7267.5|7282.4|7267.4|11
1729181960000|2024-10-17 16:19:20|7282.4|7267.4|7283.9|7268.9|7283.9|7268.9|7282.4|7267.4|11
1729181970000|2024-10-17 16:19:30|7283.1|7268.1|7283|7268|7283.1|7268.1|7283|7268|8
1729181980000|2024-10-17 16:19:40|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|1
1729181990000|2024-10-17 16:19:50|7283|7268|7283|7268|7283|7268|7283|7268|3
1729182030000|2024-10-17 16:20:30|7284.7|7269.7|7286.4|7271.4|7287.5|7272.5|7284.7|7269.7|22
1729182040000|2024-10-17 16:20:40|7286.9|7271.9|7286.4|7271.4|7286.9|7271.9|7286.4|7271.4|12
1729182050000|2024-10-17 16:20:50|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|8
1729182060000|2024-10-17 16:21:00|7286.4|7271.4|7286|7271|7286.4|7271.4|7286|7271|0
1729182080000|2024-10-17 16:21:20|7286.1|7271.1|7285.9|7270.9|7286.5|7271.5|7285.9|7270.9|8
1729182090000|2024-10-17 16:21:30|7286|7271|7286|7271|7286|7271|7286|7271|7
1729182100000|2024-10-17 16:21:40|7286.1|7271.1|7286.1|7271.1|7286.5|7271.5|7286|7271|10
1729182110000|2024-10-17 16:21:50|7286.5|7271.5|7286.5|7271.5|7287.9|7272.9|7286.4|7271.4|21
1729182120000|2024-10-17 16:22:00|7287|7272|7288.9|7273.9|7289.4|7274.4|7286.9|7271.9|16
1729182130000|2024-10-17 16:22:10|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7288.9|7273.9|1
1729182140000|2024-10-17 16:22:20|7289.8|7274.8|7289.4|7274.4|7289.8|7274.8|7289.4|7274.4|4
1729182150000|2024-10-17 16:22:30|||||||||2
1729182160000|2024-10-17 16:22:40|7289|7274|7287.4|7272.4|7289|7274|7286.9|7271.9|1
1729182170000|2024-10-17 16:22:50|7287.8|7272.8|7287.9|7272.9|7287.9|7272.9|7287.8|7272.8|4
1729182180000|2024-10-17 16:23:00|7288.5|7273.5|7289.9|7274.9|7289.9|7274.9|7288.5|7273.5|4
1729182190000|2024-10-17 16:23:10|7289.4|7274.4|7288.9|7273.9|7289.4|7274.4|7288.9|7273.9|8
1729182200000|2024-10-17 16:23:20|7288.4|7273.4|7289.4|7274.4|7289.4|7274.4|7288.4|7273.4|3
1729182210000|2024-10-17 16:23:30|7289.9|7274.9|7290.4|7275.4|7290.4|7275.4|7289.9|7274.9|3
1729182220000|2024-10-17 16:23:40|7290.9|7275.9|7290.4|7275.4|7290.9|7275.9|7290.4|7275.4|7
1729182240000|2024-10-17 16:24:00|||||||||5
1729182250000|2024-10-17 16:24:10|||||||||3
1729182260000|2024-10-17 16:24:20|7290.5|7275.5|7290.9|7275.9|7290.9|7275.9|7290.5|7275.5|4
1729182270000|2024-10-17 16:24:30|||||||||1
1729182280000|2024-10-17 16:24:40|||||||||5
1729182290000|2024-10-17 16:24:50|||||||||4
1729182300000|2024-10-17 16:25:00|||||||||2
1729182310000|2024-10-17 16:25:10|||||||||3
1729182330000|2024-10-17 16:25:30|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1729182350000|2024-10-17 16:25:50|7291.9|7276.9|7290.4|7275.4|7291.9|7276.9|7290.4|7275.4|10
1729182360000|2024-10-17 16:26:00|||||||||3
1729182370000|2024-10-17 16:26:10|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|6
1729182380000|2024-10-17 16:26:20|7288.5|7273.5|7289|7274|7289|7274|7288.4|7273.4|4
1729182390000|2024-10-17 16:26:30|||||||||4
1729182400000|2024-10-17 16:26:40|||||||||4
1729182410000|2024-10-17 16:26:50|7290.5|7275.5|7291|7276|7291.4|7276.4|7290|7275|9
1729182420000|2024-10-17 16:27:00|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|2
1729182430000|2024-10-17 16:27:10|||||||||4
1729182460000|2024-10-17 16:27:40|||||||||23
1729182470000|2024-10-17 16:27:50|7290.6|7275.6|7285|7270|7290.6|7275.6|7285|7270|10
1729182480000|2024-10-17 16:28:00|7284.7|7269.7|7285.3|7270.3|7286.2|7271.2|7284.7|7269.7|5
1729182490000|2024-10-17 16:28:10|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|2
1729182500000|2024-10-17 16:28:20|7284.4|7269.4|7287.2|7272.2|7287.3|7272.3|7284.4|7269.4|6
1729182510000|2024-10-17 16:28:30|7287.3|7272.3|7287.3|7272.3|7288.2|7273.2|7287.2|7272.2|7
1729182520000|2024-10-17 16:28:40|7287.4|7272.4|7287.8|7272.8|7287.8|7272.8|7287.4|7272.4|0
1729182530000|2024-10-17 16:28:50|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.2|7273.2|6
1729182540000|2024-10-17 16:29:00|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|5
1729182550000|2024-10-17 16:29:10|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1729182560000|2024-10-17 16:29:20|7286.7|7271.7|7286.4|7271.4|7287.2|7272.2|7286.3|7271.3|21
1729182570000|2024-10-17 16:29:30|7286.9|7271.9|7287.3|7272.3|7287.3|7272.3|7286.9|7271.9|2
1729182580000|2024-10-17 16:29:40|7288.5|7273.5|7289|7274|7289|7274|7288.5|7273.5|0
1729182600000|2024-10-17 16:30:00|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|1
1729182610000|2024-10-17 16:30:10|7289.5|7274.5|7291|7276|7291|7276|7289.5|7274.5|13
1729182640000|2024-10-17 16:30:40|7290.4|7275.4|7288.5|7273.5|7290.4|7275.4|7288.5|7273.5|60
1729182650000|2024-10-17 16:30:50|7289|7274|7288.4|7273.4|7289|7274|7287.4|7272.4|10
1729182660000|2024-10-17 16:31:00|7288.5|7273.5|7287.9|7272.9|7288.5|7273.5|7287.9|7272.9|7
1729182670000|2024-10-17 16:31:10|7287.5|7272.5|7289.4|7274.4|7289.4|7274.4|7287.5|7272.5|2
1729182680000|2024-10-17 16:31:20|7288.9|7273.9|7286.9|7271.9|7288.9|7273.9|7286.9|7271.9|16
1729182690000|2024-10-17 16:31:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1729182700000|2024-10-17 16:31:40|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1729182710000|2024-10-17 16:31:50|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7280.8|7265.8|3
1729182720000|2024-10-17 16:32:00|7282.3|7267.3|7282.2|7267.2|7282.7|7267.7|7281.8|7266.8|3
1729182730000|2024-10-17 16:32:10|7282.3|7267.3|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|1
1729182750000|2024-10-17 16:32:30|||||||||2
1729182760000|2024-10-17 16:32:40|||||||||2
1729182770000|2024-10-17 16:32:50|||||||||3
1729182780000|2024-10-17 16:33:00|||||||||4
1729182790000|2024-10-17 16:33:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|3
1729182800000|2024-10-17 16:33:20|||||||||1
1729182810000|2024-10-17 16:33:30|||||||||1
1729182820000|2024-10-17 16:33:40|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1729182840000|2024-10-17 16:34:00|||||||||1
1729182850000|2024-10-17 16:34:10|7281.7|7266.7|7281.3|7266.3|7281.7|7266.7|7281.3|7266.3|4
1729182870000|2024-10-17 16:34:30|||||||||3
1729182880000|2024-10-17 16:34:40|7281.9|7266.9|7281.4|7266.4|7281.9|7266.9|7281.4|7266.4|25
1729182890000|2024-10-17 16:34:50|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.4|7266.4|6
1729182900000|2024-10-17 16:35:00|||||||||5
1729182920000|2024-10-17 16:35:20|||||||||4
1729182930000|2024-10-17 16:35:30|||||||||1
1729182950000|2024-10-17 16:35:50|||||||||5
1729182970000|2024-10-17 16:36:10|7280|7265|7279.8|7264.8|7280|7265|7279.3|7264.3|4
1729182980000|2024-10-17 16:36:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|3
1729182990000|2024-10-17 16:36:30|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|3
1729183000000|2024-10-17 16:36:40|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|1
1729183010000|2024-10-17 16:36:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|10
1729183020000|2024-10-17 16:37:00|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|8
1729183040000|2024-10-17 16:37:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|16
1729183060000|2024-10-17 16:37:40|7280.1|7265.1|7279.7|7264.7|7280.1|7265.1|7279.7|7264.7|0
1729183070000|2024-10-17 16:37:50|7279.3|7264.3|7279.2|7264.2|7279.3|7264.3|7279.2|7264.2|12
1729183090000|2024-10-17 16:38:10|||||||||2
1729183100000|2024-10-17 16:38:20|7280.2|7265.2|7280.7|7265.7|7280.7|7265.7|7280.2|7265.2|6
1729183110000|2024-10-17 16:38:30|||||||||4
1729183130000|2024-10-17 16:38:50|||||||||7
1729183140000|2024-10-17 16:39:00|||||||||4
1729183160000|2024-10-17 16:39:20|||||||||1
1729183170000|2024-10-17 16:39:30|7279.7|7264.7|7279.3|7264.3|7280.2|7265.2|7279.3|7264.3|6
1729183220000|2024-10-17 16:40:20|7278.7|7263.7|7278.8|7263.8|7278.8|7263.8|7278.3|7263.3|15
1729183240000|2024-10-17 16:40:40|7279.2|7264.2|7279.3|7264.3|7279.3|7264.3|7279.2|7264.2|2
1729183250000|2024-10-17 16:40:50|7280.1|7265.1|7280.3|7265.3|7280.3|7265.3|7280.1|7265.1|1
1729183260000|2024-10-17 16:41:00|||||||||1
1729183270000|2024-10-17 16:41:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|48
1729183300000|2024-10-17 16:41:40|||||||||7
1729183310000|2024-10-17 16:41:50|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|9
1729183320000|2024-10-17 16:42:00|7279.4|7264.4|7279.3|7264.3|7279.4|7264.4|7279.3|7264.3|2
1729183330000|2024-10-17 16:42:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|4
1729183340000|2024-10-17 16:42:20|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|3
1729183350000|2024-10-17 16:42:30|||||||||2
1729183370000|2024-10-17 16:42:50|||||||||5
1729183380000|2024-10-17 16:43:00|||||||||1
1729183390000|2024-10-17 16:43:10|7279.8|7264.8|7279.9|7264.9|7279.9|7264.9|7279.5|7264.5|3
1729183400000|2024-10-17 16:43:20|7281.3|7266.3|7280.8|7265.8|7281.3|7266.3|7280.4|7265.4|10
1729183410000|2024-10-17 16:43:30|7280.4|7265.4|7280.8|7265.8|7281.2|7266.2|7280.4|7265.4|6
1729183420000|2024-10-17 16:43:40|7281.7|7266.7|7280.8|7265.8|7281.7|7266.7|7280.7|7265.7|6
1729183440000|2024-10-17 16:44:00|7281.2|7266.2|7280.8|7265.8|7281.2|7266.2|7280.7|7265.7|8
1729183450000|2024-10-17 16:44:10|7280.7|7265.7|7280.7|7265.7|7280.8|7265.8|7280.7|7265.7|0
1729183460000|2024-10-17 16:44:20|7280.8|7265.8|7280.7|7265.7|7280.8|7265.8|7280.7|7265.7|1
1729183480000|2024-10-17 16:44:40|7281.1|7266.1|7279.8|7264.8|7281.1|7266.1|7278.9|7263.9|2
1729183490000|2024-10-17 16:44:50|7280.3|7265.3|7279.8|7264.8|7280.3|7265.3|7279.8|7264.8|9
1729183500000|2024-10-17 16:45:00|7281.2|7266.2|7280.2|7265.2|7281.2|7266.2|7280.2|7265.2|6
1729183510000|2024-10-17 16:45:10|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|8
1729183520000|2024-10-17 16:45:20|7279.3|7264.3|7279.7|7264.7|7279.7|7264.7|7279.3|7264.3|2
1729183530000|2024-10-17 16:45:30|7279.3|7264.3|7279.7|7264.7|7279.7|7264.7|7279.3|7264.3|4
1729183570000|2024-10-17 16:46:10|||||||||1
1729183580000|2024-10-17 16:46:20|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|5
1729183590000|2024-10-17 16:46:30|7279.3|7264.3|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|2
1729183600000|2024-10-17 16:46:40|7278.2|7263.2|7277.3|7262.3|7278.3|7263.3|7277.3|7262.3|9
1729183610000|2024-10-17 16:46:50|7278.5|7263.5|7277.3|7262.3|7278.7|7263.7|7277.3|7262.3|6
1729183620000|2024-10-17 16:47:00|7277.7|7262.7|7278.3|7263.3|7278.3|7263.3|7277.7|7262.7|2
1729183630000|2024-10-17 16:47:10|||||||||5
1729183640000|2024-10-17 16:47:20|7278.4|7263.4|7278|7263|7278.4|7263.4|7278|7263|26
1729183650000|2024-10-17 16:47:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1729183660000|2024-10-17 16:47:40|||||||||2
1729183670000|2024-10-17 16:47:50|||||||||6
1729183680000|2024-10-17 16:48:00|||||||||1
1729183690000|2024-10-17 16:48:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|2
1729183700000|2024-10-17 16:48:20|7279.1|7264.1|7279.2|7264.2|7279.2|7264.2|7279.1|7264.1|4
1729183710000|2024-10-17 16:48:30|7279.3|7264.3|7279.7|7264.7|7279.8|7264.8|7279.3|7264.3|2
1729183720000|2024-10-17 16:48:40|7280.1|7265.1|7279.5|7264.5|7280.2|7265.2|7279.1|7264.1|25
1729183730000|2024-10-17 16:48:50|7279.6|7264.6|7280.5|7265.5|7280.5|7265.5|7279.6|7264.6|3
1729183740000|2024-10-17 16:49:00|||||||||1
1729183750000|2024-10-17 16:49:10|7279.6|7264.6|7278.6|7263.6|7280|7265|7278.6|7263.6|12
1729183760000|2024-10-17 16:49:20|7278.5|7263.5|7277|7262|7278.5|7263.5|7277|7262|7
1729183770000|2024-10-17 16:49:30|7276.5|7261.5|7274.9|7259.9|7276.5|7261.5|7274.9|7259.9|3
1729183780000|2024-10-17 16:49:40|7274.6|7259.6|7274.5|7259.5|7275|7260|7274.5|7259.5|0
1729183790000|2024-10-17 16:49:50|7274.6|7259.6|7274.1|7259.1|7275|7260|7274|7259|3
1729183800000|2024-10-17 16:50:00|7274.6|7259.6|7275|7260|7275|7260|7274.6|7259.6|4
1729183810000|2024-10-17 16:50:10|7275.1|7260.1|7275|7260|7275.5|7260.5|7275|7260|3
1729183820000|2024-10-17 16:50:20|||||||||1
1729183840000|2024-10-17 16:50:40|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|17
1729183850000|2024-10-17 16:50:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276|7261|8
1729183860000|2024-10-17 16:51:00|7276.2|7261.2|7276.6|7261.6|7276.6|7261.6|7276.2|7261.2|4
1729183870000|2024-10-17 16:51:10|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|5
1729183880000|2024-10-17 16:51:20|7276.3|7261.3|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|3
1729183890000|2024-10-17 16:51:30|7276.3|7261.3|7276.8|7261.8|7276.8|7261.8|7276.2|7261.2|9
1729183900000|2024-10-17 16:51:40|7276.7|7261.7|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|4
1729183910000|2024-10-17 16:51:50|7276.7|7261.7|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|5
1729183920000|2024-10-17 16:52:00|7276.7|7261.7|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|2
1729183930000|2024-10-17 16:52:10|7276.1|7261.1|7275.7|7260.7|7276.1|7261.1|7275.7|7260.7|1
1729183940000|2024-10-17 16:52:20|||||||||1
1729183960000|2024-10-17 16:52:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|8
1729183970000|2024-10-17 16:52:50|7276.2|7261.2|7276.8|7261.8|7276.8|7261.8|7276.2|7261.2|6
1729183980000|2024-10-17 16:53:00|7276.7|7261.7|7276.7|7261.7|7277.2|7262.2|7276.7|7261.7|4
1729183990000|2024-10-17 16:53:10|7277.2|7262.2|7275.7|7260.7|7277.2|7262.2|7275.2|7260.2|15
1729184000000|2024-10-17 16:53:20|7274|7259|7273|7258|7274|7259|7272.6|7257.6|5
1729184010000|2024-10-17 16:53:30|7273.1|7258.1|7274|7259|7274|7259|7273.1|7258.1|0
1729184020000|2024-10-17 16:53:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273|7258|3
1729184030000|2024-10-17 16:53:50|7273|7258|7273.1|7258.1|7273.1|7258.1|7273|7258|2
1729184040000|2024-10-17 16:54:00|7274|7259|7272.4|7257.4|7274.5|7259.5|7272.4|7257.4|18
1729184050000|2024-10-17 16:54:10|7272.5|7257.5|7273|7258|7273|7258|7272.5|7257.5|9
1729184060000|2024-10-17 16:54:20|7271.6|7256.6|7269.9|7254.9|7271.6|7256.6|7269|7254|64
1729184070000|2024-10-17 16:54:30|7270|7255|7270.2|7255.2|7270.6|7255.6|7270|7255|1
1729184080000|2024-10-17 16:54:40|7270.6|7255.6|7271.5|7256.5|7271.5|7256.5|7270.6|7255.6|1
1729184090000|2024-10-17 16:54:50|7271.4|7256.4|7270.6|7255.6|7271.4|7256.4|7270.6|7255.6|16
1729184100000|2024-10-17 16:55:00|7270.7|7255.7|7272.2|7257.2|7272.2|7257.2|7270.7|7255.7|9
1729184110000|2024-10-17 16:55:10|7272.1|7257.1|7272.2|7257.2|7272.2|7257.2|7272.1|7257.1|2
1729184120000|2024-10-17 16:55:20|7272.3|7257.3|7272.7|7257.7|7272.7|7257.7|7272.3|7257.3|0
1729184130000|2024-10-17 16:55:30|7273.2|7258.2|7273.8|7258.8|7273.8|7258.8|7273.2|7258.2|6
1729184140000|2024-10-17 16:55:40|7274.2|7259.2|7272.7|7257.7|7274.2|7259.2|7272.7|7257.7|9
1729184150000|2024-10-17 16:55:50|7272.2|7257.2|7272.7|7257.7|7272.7|7257.7|7272.2|7257.2|1
1729184170000|2024-10-17 16:56:10|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|2
1729184180000|2024-10-17 16:56:20|7273.8|7258.8|7274.2|7259.2|7274.2|7259.2|7273.8|7258.8|7
1729184190000|2024-10-17 16:56:30|7274.3|7259.3|7274.7|7259.7|7274.7|7259.7|7274.3|7259.3|5
1729184200000|2024-10-17 16:56:40|7275.3|7260.3|7275.2|7260.2|7275.3|7260.3|7275.2|7260.2|2
1729184210000|2024-10-17 16:56:50|7275.3|7260.3|7275.3|7260.3|7275.7|7260.7|7275.2|7260.2|8
1729184220000|2024-10-17 16:57:00|7275.7|7260.7|7273.3|7258.3|7275.7|7260.7|7273.3|7258.3|3
1729184230000|2024-10-17 16:57:10|7273.7|7258.7|7272.7|7257.7|7273.7|7258.7|7271.7|7256.7|4
1729184240000|2024-10-17 16:57:20|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|1
1729184250000|2024-10-17 16:57:30|7272.7|7257.7|7273.2|7258.2|7273.2|7258.2|7272.7|7257.7|6
1729184260000|2024-10-17 16:57:40|7273.3|7258.3|7273.2|7258.2|7273.3|7258.3|7273.2|7258.2|2
1729184270000|2024-10-17 16:57:50|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|3
1729184280000|2024-10-17 16:58:00|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|2
1729184290000|2024-10-17 16:58:10|||||||||2
1729184300000|2024-10-17 16:58:20|||||||||4
1729184310000|2024-10-17 16:58:30|||||||||2
1729184320000|2024-10-17 16:58:40|||||||||8
1729184330000|2024-10-17 16:58:50|7274.2|7259.2|7272.7|7257.7|7274.3|7259.3|7272.7|7257.7|14
1729184340000|2024-10-17 16:59:00|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|0
1729184350000|2024-10-17 16:59:10|||||||||6
1729184360000|2024-10-17 16:59:20|7273.8|7258.8|7274.2|7259.2|7274.2|7259.2|7273.8|7258.8|2
1729184370000|2024-10-17 16:59:30|7274.3|7259.3|7274.7|7259.7|7274.7|7259.7|7274.3|7259.3|3
1729184380000|2024-10-17 16:59:40|7274.3|7259.3|7274.2|7259.2|7274.3|7259.3|7274.2|7259.2|4
1729184390000|2024-10-17 16:59:50|7273.4|7258.4|7272.8|7257.8|7273.4|7258.4|7272.3|7257.3|5
1729184400000|2024-10-17 17:00:00|7273.8|7258.8|7273.3|7258.3|7274.2|7259.2|7273.1|7258.1|6
1729184410000|2024-10-17 17:00:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7272.7|7257.7|1
1729184420000|2024-10-17 17:00:20|7272.1|7257.1|7270.8|7255.8|7272.1|7257.1|7270.8|7255.8|4
1729184430000|2024-10-17 17:00:30|7270.7|7255.7|7270.7|7255.7|7271.2|7256.2|7270.7|7255.7|1
1729184450000|2024-10-17 17:00:50|7271.1|7256.1|7270.7|7255.7|7271.2|7256.2|7270.7|7255.7|2
1729184460000|2024-10-17 17:01:00|7269.7|7254.7|7270.1|7255.1|7270.1|7255.1|7269.7|7254.7|17
1729184470000|2024-10-17 17:01:10|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|3
1729184480000|2024-10-17 17:01:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|12
1729184500000|2024-10-17 17:01:40|7267.8|7252.8|7267.2|7252.2|7267.8|7252.8|7267.2|7252.2|7
1729184510000|2024-10-17 17:01:50|7267.7|7252.7|7267.1|7252.1|7267.7|7252.7|7267.1|7252.1|0
1729184520000|2024-10-17 17:02:00|7267.2|7252.2|7267.6|7252.6|7267.6|7252.6|7267.2|7252.2|0
1729184530000|2024-10-17 17:02:10|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|1
1729184560000|2024-10-17 17:02:40|||||||||6
1729184570000|2024-10-17 17:02:50|||||||||1
1729184580000|2024-10-17 17:03:00|7267.1|7252.1|7266.9|7251.9|7267.1|7252.1|7266.9|7251.9|2
1729184590000|2024-10-17 17:03:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1729184600000|2024-10-17 17:03:20|7266|7251|7265|7250|7266|7251|7265|7250|8
1729184610000|2024-10-17 17:03:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1729184620000|2024-10-17 17:03:40|7264.1|7249.1|7264.6|7249.6|7265.5|7250.5|7264.1|7249.1|3
1729184630000|2024-10-17 17:03:50|||||||||1
1729184650000|2024-10-17 17:04:10|7267|7252|7265.5|7250.5|7267|7252|7265.5|7250.5|16
1729184660000|2024-10-17 17:04:20|||||||||1
1729184670000|2024-10-17 17:04:30|7265|7250|7265|7250|7265|7250|7265|7250|2
1729184680000|2024-10-17 17:04:40|7263.6|7248.6|7264.4|7249.4|7264.4|7249.4|7263.6|7248.6|24
1729184690000|2024-10-17 17:04:50|||||||||4
1729184700000|2024-10-17 17:05:00|||||||||3
1729184740000|2024-10-17 17:05:40|||||||||7
1729184750000|2024-10-17 17:05:50|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.3|7248.3|10
1729184760000|2024-10-17 17:06:00|7263.4|7248.4|7263.7|7248.7|7263.7|7248.7|7263.2|7248.2|2
1729184770000|2024-10-17 17:06:10|7262.7|7247.7|7262.3|7247.3|7262.8|7247.8|7262.3|7247.3|11
1729184780000|2024-10-17 17:06:20|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|25
1729184790000|2024-10-17 17:06:30|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|10
1729184800000|2024-10-17 17:06:40|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729184810000|2024-10-17 17:06:50|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|3
1729184820000|2024-10-17 17:07:00|||||||||4
1729184830000|2024-10-17 17:07:10|||||||||1
1729184840000|2024-10-17 17:07:20|||||||||1
1729184850000|2024-10-17 17:07:30|||||||||1
1729184880000|2024-10-17 17:08:00|||||||||6
1729184890000|2024-10-17 17:08:10|||||||||1
1729184910000|2024-10-17 17:08:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1729184920000|2024-10-17 17:08:40|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1729184940000|2024-10-17 17:09:00|||||||||4
1729184950000|2024-10-17 17:09:10|7260.3|7245.3|7260.4|7245.4|7260.4|7245.4|7260.3|7245.3|8
1729184960000|2024-10-17 17:09:20|7260.7|7245.7|7261.9|7246.9|7262.3|7247.3|7260.7|7245.7|10
1729184970000|2024-10-17 17:09:30|7262.3|7247.3|7261.9|7246.9|7262.3|7247.3|7261.9|7246.9|21
1729184980000|2024-10-17 17:09:40|||||||||10
1729184990000|2024-10-17 17:09:50|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.3|7246.3|12
1729185000000|2024-10-17 17:10:00|7263.4|7248.4|7263|7248|7263.5|7248.5|7262.9|7247.9|18
1729185010000|2024-10-17 17:10:10|7264.5|7249.5|7265.2|7250.2|7265.5|7250.5|7264.5|7249.5|14
1729185020000|2024-10-17 17:10:20|7265.9|7250.9|7266|7251|7266|7251|7265.9|7250.9|0
1729185030000|2024-10-17 17:10:30|||||||||1
1729185040000|2024-10-17 17:10:40|||||||||1
1729185060000|2024-10-17 17:11:00|||||||||4
1729185070000|2024-10-17 17:11:10|7266.1|7251.1|7266.6|7251.6|7266.6|7251.6|7266.1|7251.1|1
1729185080000|2024-10-17 17:11:20|||||||||4
1729185100000|2024-10-17 17:11:40|7267|7252|7267|7252|7267|7252|7267|7252|0
1729185110000|2024-10-17 17:11:50|||||||||6
1729185120000|2024-10-17 17:12:00|||||||||2
1729185130000|2024-10-17 17:12:10|||||||||2
1729185160000|2024-10-17 17:12:40|7266.9|7251.9|7266.1|7251.1|7266.9|7251.9|7266.1|7251.1|7
1729185170000|2024-10-17 17:12:50|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1729185180000|2024-10-17 17:13:00|||||||||2
1729185200000|2024-10-17 17:13:20|7266|7251|7266|7251|7266|7251|7266|7251|1
1729185210000|2024-10-17 17:13:30|7266.4|7251.4|7267.1|7252.1|7268|7253|7266.4|7251.4|4
1729185230000|2024-10-17 17:13:50|7268|7253|7268|7253|7268|7253|7268|7253|1
1729185240000|2024-10-17 17:14:00|||||||||1
1729185250000|2024-10-17 17:14:10|||||||||1
1729185270000|2024-10-17 17:14:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|4
1729185280000|2024-10-17 17:14:40|||||||||2
1729185290000|2024-10-17 17:14:50|7267.5|7252.5|7267|7252|7267.5|7252.5|7267|7252|9
1729185300000|2024-10-17 17:15:00|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1729185310000|2024-10-17 17:15:10|7266|7251|7263.8|7248.8|7266|7251|7263.8|7248.8|5
1729185320000|2024-10-17 17:15:20|7263.7|7248.7|7263.9|7248.9|7264.4|7249.4|7263.7|7248.7|1
1729185350000|2024-10-17 17:15:50|7264.4|7249.4|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|1
1729185360000|2024-10-17 17:16:00|||||||||2
1729185380000|2024-10-17 17:16:20|||||||||2
1729185390000|2024-10-17 17:16:30|7264.4|7249.4|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|0
1729185410000|2024-10-17 17:16:50|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1729185420000|2024-10-17 17:17:00|7263.3|7248.3|7263.3|7248.3|7263.4|7248.4|7263.3|7248.3|1
1729185430000|2024-10-17 17:17:10|7263.4|7248.4|7263.3|7248.3|7263.4|7248.4|7263.3|7248.3|10
1729185440000|2024-10-17 17:17:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.3|7248.3|2
1729185450000|2024-10-17 17:17:30|||||||||1
1729185460000|2024-10-17 17:17:40|||||||||4
1729185470000|2024-10-17 17:17:50|||||||||5
1729185480000|2024-10-17 17:18:00|||||||||1
1729185490000|2024-10-17 17:18:10|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|2
1729185510000|2024-10-17 17:18:30|||||||||1
1729185520000|2024-10-17 17:18:40|||||||||3
1729185540000|2024-10-17 17:19:00|||||||||1
1729185550000|2024-10-17 17:19:10|||||||||2
1729185570000|2024-10-17 17:19:30|||||||||9
1729185590000|2024-10-17 17:19:50|||||||||2
1729185600000|2024-10-17 17:20:00|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|3
1729185610000|2024-10-17 17:20:10|7262|7247|7261.8|7246.8|7262|7247|7261.8|7246.8|1
1729185620000|2024-10-17 17:20:20|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|2
1729185630000|2024-10-17 17:20:30|7260.9|7245.9|7261.3|7246.3|7261.3|7246.3|7260.9|7245.9|3
1729185640000|2024-10-17 17:20:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|4
1729185660000|2024-10-17 17:21:00|||||||||2
1729185670000|2024-10-17 17:21:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|2
1729185680000|2024-10-17 17:21:20|||||||||2
1729185700000|2024-10-17 17:21:40|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1729185710000|2024-10-17 17:21:50|7262.8|7247.8|7261.3|7246.3|7262.8|7247.8|7261.3|7246.3|9
1729185720000|2024-10-17 17:22:00|7261.2|7246.2|7260.4|7245.4|7261.2|7246.2|7260.4|7245.4|1
1729185730000|2024-10-17 17:22:10|7261.2|7246.2|7261.4|7246.4|7261.4|7246.4|7260.8|7245.8|5
1729185750000|2024-10-17 17:22:30|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|2
1729185760000|2024-10-17 17:22:40|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1729185780000|2024-10-17 17:23:00|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1729185790000|2024-10-17 17:23:10|7261.3|7246.3|7261.4|7246.4|7261.4|7246.4|7261.3|7246.3|0
1729185800000|2024-10-17 17:23:20|||||||||1
1729185810000|2024-10-17 17:23:30|||||||||1
1729185820000|2024-10-17 17:23:40|||||||||1
1729185830000|2024-10-17 17:23:50|7261.3|7246.3|7260.3|7245.3|7261.3|7246.3|7260.3|7245.3|3
1729185840000|2024-10-17 17:24:00|||||||||7
1729185850000|2024-10-17 17:24:10|||||||||6
1729185880000|2024-10-17 17:24:40|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|4
1729185890000|2024-10-17 17:24:50|||||||||6
1729185900000|2024-10-17 17:25:00|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|1
1729185910000|2024-10-17 17:25:10|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|1
1729185930000|2024-10-17 17:25:30|7259.1|7244.1|7260.2|7245.2|7260.2|7245.2|7259.1|7244.1|1
1729185940000|2024-10-17 17:25:40|7260.6|7245.6|7261.2|7246.2|7261.2|7246.2|7260.6|7245.6|1
1729185960000|2024-10-17 17:26:00|||||||||1
1729185970000|2024-10-17 17:26:10|||||||||13
1729185980000|2024-10-17 17:26:20|||||||||8
1729185990000|2024-10-17 17:26:30|7261|7246|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|11
1729186000000|2024-10-17 17:26:40|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|1
1729186010000|2024-10-17 17:26:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|0
1729186020000|2024-10-17 17:27:00|7260.6|7245.6|7261.9|7246.9|7261.9|7246.9|7260.6|7245.6|1
1729186030000|2024-10-17 17:27:10|7262.7|7247.7|7261.8|7246.8|7262.9|7247.9|7261.8|7246.8|6
1729186040000|2024-10-17 17:27:20|7261.7|7246.7|7261.3|7246.3|7261.7|7246.7|7261.3|7246.3|0
1729186050000|2024-10-17 17:27:30|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.8|7245.8|1
1729186060000|2024-10-17 17:27:40|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1729186070000|2024-10-17 17:27:50|||||||||1
1729186080000|2024-10-17 17:28:00|7261.4|7246.4|7261.8|7246.8|7261.8|7246.8|7261.4|7246.4|4
1729186100000|2024-10-17 17:28:20|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|5
1729186110000|2024-10-17 17:28:30|7261.9|7246.9|7261.8|7246.8|7261.9|7246.9|7261.8|7246.8|2
1729186120000|2024-10-17 17:28:40|||||||||1
1729186130000|2024-10-17 17:28:50|7261.9|7246.9|7265.3|7250.3|7266.3|7251.3|7261.9|7246.9|12
1729186140000|2024-10-17 17:29:00|7264.8|7249.8|7264.9|7249.9|7264.9|7249.9|7264.8|7249.8|14
1729186150000|2024-10-17 17:29:10|||||||||2
1729186160000|2024-10-17 17:29:20|7263.3|7248.3|7264.9|7249.9|7264.9|7249.9|7263.3|7248.3|2
1729186170000|2024-10-17 17:29:30|7264.8|7249.8|7264.5|7249.5|7264.8|7249.8|7264.4|7249.4|0
1729186180000|2024-10-17 17:29:40|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1729186190000|2024-10-17 17:29:50|||||||||1
1729186200000|2024-10-17 17:30:00|7265|7250|7263.8|7248.8|7265.8|7250.8|7263.8|7248.8|8
1729186210000|2024-10-17 17:30:10|7264.4|7249.4|7264.9|7249.9|7264.9|7249.9|7264.4|7249.4|3
1729186220000|2024-10-17 17:30:20|7264.7|7249.7|7263.8|7248.8|7264.7|7249.7|7263.4|7248.4|5
1729186230000|2024-10-17 17:30:30|7263.3|7248.3|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|2
1729186240000|2024-10-17 17:30:40|7263.3|7248.3|7264.3|7249.3|7264.3|7249.3|7263.3|7248.3|5
1729186260000|2024-10-17 17:31:00|7264.4|7249.4|7264.7|7249.7|7264.7|7249.7|7264.4|7249.4|0
1729186270000|2024-10-17 17:31:10|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|3
1729186290000|2024-10-17 17:31:30|||||||||3
1729186300000|2024-10-17 17:31:40|||||||||1
1729186320000|2024-10-17 17:32:00|7263.9|7248.9|7264.4|7249.4|7264.4|7249.4|7263.9|7248.9|3
1729186330000|2024-10-17 17:32:10|7265.4|7250.4|7264.7|7249.7|7265.9|7250.9|7264.7|7249.7|1
1729186340000|2024-10-17 17:32:20|7264.2|7249.2|7263.8|7248.8|7264.2|7249.2|7263.8|7248.8|4
1729186350000|2024-10-17 17:32:30|||||||||4
1729186380000|2024-10-17 17:33:00|7264.4|7249.4|7264.8|7249.8|7264.8|7249.8|7264.3|7249.3|4
1729186390000|2024-10-17 17:33:10|7264.4|7249.4|7264.3|7249.3|7265.2|7250.2|7264.3|7249.3|2
1729186400000|2024-10-17 17:33:20|7264.2|7249.2|7264.2|7249.2|7264.3|7249.3|7264.2|7249.2|5
1729186410000|2024-10-17 17:33:30|||||||||3
1729186430000|2024-10-17 17:33:50|7263.4|7248.4|7262.8|7247.8|7263.4|7248.4|7262.8|7247.8|3
1729186440000|2024-10-17 17:34:00|7262.9|7247.9|7263.3|7248.3|7263.3|7248.3|7262.8|7247.8|1
1729186450000|2024-10-17 17:34:10|7263.8|7248.8|7263.3|7248.3|7263.8|7248.8|7263.3|7248.3|2
1729186460000|2024-10-17 17:34:20|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1729186470000|2024-10-17 17:34:30|||||||||1
1729186480000|2024-10-17 17:34:40|||||||||1
1729186490000|2024-10-17 17:34:50|||||||||1
1729186500000|2024-10-17 17:35:00|||||||||1
1729186510000|2024-10-17 17:35:10|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|1
1729186520000|2024-10-17 17:35:20|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|2
1729186530000|2024-10-17 17:35:30|7262.6|7247.6|7260.4|7245.4|7262.6|7247.6|7260.3|7245.3|3
1729186540000|2024-10-17 17:35:40|7260|7245|7259.8|7244.8|7260|7245|7259.8|7244.8|5
1729186550000|2024-10-17 17:35:50|||||||||11
1729186560000|2024-10-17 17:36:00|7259.3|7244.3|7259.4|7244.4|7259.4|7244.4|7259.3|7244.3|4
1729186570000|2024-10-17 17:36:10|7258.6|7243.6|7257.8|7242.8|7258.6|7243.6|7257.8|7242.8|4
1729186580000|2024-10-17 17:36:20|||||||||2
1729186590000|2024-10-17 17:36:30|||||||||11
1729186600000|2024-10-17 17:36:40|7258|7243|7259.3|7244.3|7259.3|7244.3|7258|7243|1
1729186610000|2024-10-17 17:36:50|7259.5|7244.5|7259.9|7244.9|7259.9|7244.9|7259.5|7244.5|2
1729186620000|2024-10-17 17:37:00|7260.1|7245.1|7259.7|7244.7|7260.1|7245.1|7259.7|7244.7|0
1729186630000|2024-10-17 17:37:10|7259.3|7244.3|7259.9|7244.9|7259.9|7244.9|7259.3|7244.3|0
1729186640000|2024-10-17 17:37:20|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|1
1729186650000|2024-10-17 17:37:30|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|0
1729186660000|2024-10-17 17:37:40|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1729186670000|2024-10-17 17:37:50|7257.3|7242.3|7256.8|7241.8|7257.3|7242.3|7256.8|7241.8|4
1729186680000|2024-10-17 17:38:00|||||||||6
1729186690000|2024-10-17 17:38:10|||||||||17
1729186700000|2024-10-17 17:38:20|||||||||2
1729186720000|2024-10-17 17:38:40|7255.7|7240.7|7256.3|7241.3|7256.3|7241.3|7255.7|7240.7|10
1729186730000|2024-10-17 17:38:50|7256.4|7241.4|7257.8|7242.8|7257.8|7242.8|7256.4|7241.4|3
1729186750000|2024-10-17 17:39:10|7257|7242|7254.8|7239.8|7257|7242|7254.8|7239.8|8
1729186760000|2024-10-17 17:39:20|7255.8|7240.8|7256.3|7241.3|7256.4|7241.4|7255.2|7240.2|6
1729186770000|2024-10-17 17:39:30|7256.2|7241.2|7254.6|7239.6|7256.3|7241.3|7254.6|7239.6|9
1729186780000|2024-10-17 17:39:40|7253.7|7238.7|7254.2|7239.2|7254.2|7239.2|7253.7|7238.7|0
1729186790000|2024-10-17 17:39:50|||||||||1
1729186800000|2024-10-17 17:40:00|7254.3|7239.3|7254.7|7239.7|7254.7|7239.7|7254.3|7239.3|10
1729186820000|2024-10-17 17:40:20|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7253.7|7238.7|13
1729186830000|2024-10-17 17:40:30|7253.7|7238.7|7254.2|7239.2|7254.2|7239.2|7253.7|7238.7|4
1729186840000|2024-10-17 17:40:40|||||||||3
1729186860000|2024-10-17 17:41:00|||||||||6
1729186870000|2024-10-17 17:41:10|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1729186880000|2024-10-17 17:41:20|7254.7|7239.7|7256.3|7241.3|7256.3|7241.3|7254.7|7239.7|26
1729186890000|2024-10-17 17:41:30|7256.4|7241.4|7256.8|7241.8|7256.8|7241.8|7256.4|7241.4|2
1729186900000|2024-10-17 17:41:40|||||||||14
1729186910000|2024-10-17 17:41:50|||||||||1
1729186930000|2024-10-17 17:42:10|||||||||1
1729186960000|2024-10-17 17:42:40|7256.2|7241.2|7255.2|7240.2|7256.2|7241.2|7255.2|7240.2|21
1729186980000|2024-10-17 17:43:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|11
1729187010000|2024-10-17 17:43:30|7254.7|7239.7|7254.3|7239.3|7254.7|7239.7|7254.3|7239.3|2
1729187020000|2024-10-17 17:43:40|||||||||5
1729187030000|2024-10-17 17:43:50|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|3
1729187040000|2024-10-17 17:44:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|1
1729187050000|2024-10-17 17:44:10|||||||||4
1729187070000|2024-10-17 17:44:30|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|2
1729187080000|2024-10-17 17:44:40|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|1
1729187100000|2024-10-17 17:45:00|7255.2|7240.2|7257.9|7242.9|7257.9|7242.9|7255.2|7240.2|23
1729187110000|2024-10-17 17:45:10|7258.3|7243.3|7259.9|7244.9|7259.9|7244.9|7258.3|7243.3|16
1729187120000|2024-10-17 17:45:20|7259.8|7244.8|7259.7|7244.7|7259.8|7244.8|7259.7|7244.7|1
1729187130000|2024-10-17 17:45:30|||||||||2
1729187140000|2024-10-17 17:45:40|7259.3|7244.3|7258.9|7243.9|7259.3|7244.3|7258.9|7243.9|2
1729187150000|2024-10-17 17:45:50|7258.8|7243.8|7257.4|7242.4|7258.8|7243.8|7257.4|7242.4|4
1729187160000|2024-10-17 17:46:00|7257.8|7242.8|7257.9|7242.9|7258|7243|7257.8|7242.8|5
1729187180000|2024-10-17 17:46:20|7258.3|7243.3|7257.8|7242.8|7258.9|7243.9|7257.8|7242.8|6
1729187190000|2024-10-17 17:46:30|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.7|7242.7|4
1729187200000|2024-10-17 17:46:40|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|1
1729187210000|2024-10-17 17:46:50|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|4
1729187220000|2024-10-17 17:47:00|7258.2|7243.2|7258.3|7243.3|7258.3|7243.3|7258.2|7243.2|29
1729187230000|2024-10-17 17:47:10|7258.4|7243.4|7257.3|7242.3|7258.4|7243.4|7257|7242|14
1729187240000|2024-10-17 17:47:20|7257.7|7242.7|7256.8|7241.8|7257.7|7242.7|7256.8|7241.8|3
1729187250000|2024-10-17 17:47:30|||||||||1
1729187280000|2024-10-17 17:48:00|7256.4|7241.4|7256.2|7241.2|7256.4|7241.4|7256.2|7241.2|1
1729187290000|2024-10-17 17:48:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1729187300000|2024-10-17 17:48:20|7255.2|7240.2|7254.2|7239.2|7255.2|7240.2|7254.2|7239.2|7
1729187310000|2024-10-17 17:48:30|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|2
1729187320000|2024-10-17 17:48:40|||||||||2
1729187330000|2024-10-17 17:48:50|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|5
1729187360000|2024-10-17 17:49:20|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|11
1729187370000|2024-10-17 17:49:30|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|2
1729187390000|2024-10-17 17:49:50|7254.4|7239.4|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|2
1729187400000|2024-10-17 17:50:00|7254.4|7239.4|7254.2|7239.2|7254.4|7239.4|7254.2|7239.2|1
1729187410000|2024-10-17 17:50:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|2
1729187420000|2024-10-17 17:50:20|||||||||2
1729187430000|2024-10-17 17:50:30|||||||||1
1729187440000|2024-10-17 17:50:40|||||||||4
1729187450000|2024-10-17 17:50:50|7254.3|7239.3|7254.4|7239.4|7254.4|7239.4|7254.3|7239.3|1
1729187460000|2024-10-17 17:51:00|7254.8|7239.8|7254.8|7239.8|7255.3|7240.3|7254.8|7239.8|2
1729187470000|2024-10-17 17:51:10|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|1
1729187490000|2024-10-17 17:51:30|||||||||2
1729187500000|2024-10-17 17:51:40|7253.6|7238.6|7254.4|7239.4|7254.4|7239.4|7253.6|7238.6|7
1729187510000|2024-10-17 17:51:50|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.3|7239.3|13
1729187530000|2024-10-17 17:52:10|7254.9|7239.9|7255.3|7240.3|7255.3|7240.3|7254.9|7239.9|1
1729187540000|2024-10-17 17:52:20|7255.4|7240.4|7255.3|7240.3|7255.4|7240.4|7255.3|7240.3|2
1729187550000|2024-10-17 17:52:30|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|2
1729187560000|2024-10-17 17:52:40|7256.9|7241.9|7257.4|7242.4|7257.4|7242.4|7256.9|7241.9|6
1729187570000|2024-10-17 17:52:50|7256.8|7241.8|7257.4|7242.4|7257.4|7242.4|7256.8|7241.8|10
1729187580000|2024-10-17 17:53:00|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|2
1729187590000|2024-10-17 17:53:10|7256.9|7241.9|7258.3|7243.3|7258.3|7243.3|7256.9|7241.9|0
1729187600000|2024-10-17 17:53:20|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|4
1729187610000|2024-10-17 17:53:30|7257.6|7242.6|7255.4|7240.4|7257.6|7242.6|7255.4|7240.4|15
1729187620000|2024-10-17 17:53:40|||||||||4
1729187630000|2024-10-17 17:53:50|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|8
1729187650000|2024-10-17 17:54:10|||||||||6
1729187660000|2024-10-17 17:54:20|7256.4|7241.4|7255.9|7240.9|7256.4|7241.4|7255.9|7240.9|2
1729187670000|2024-10-17 17:54:30|7256|7241|7256.4|7241.4|7256.4|7241.4|7256|7241|0
1729187680000|2024-10-17 17:54:40|||||||||1
1729187690000|2024-10-17 17:54:50|||||||||3
1729187700000|2024-10-17 17:55:00|7256.3|7241.3|7253.3|7238.3|7256.4|7241.4|7253.3|7238.3|12
1729187720000|2024-10-17 17:55:20|7252.9|7237.9|7255.4|7240.4|7255.4|7240.4|7252.8|7237.8|12
1729187730000|2024-10-17 17:55:30|||||||||31
1729187740000|2024-10-17 17:55:40|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|9
1729187750000|2024-10-17 17:55:50|7255|7240|7255.4|7240.4|7255.4|7240.4|7255|7240|0
1729187770000|2024-10-17 17:56:10|||||||||7
1729187780000|2024-10-17 17:56:20|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1729187790000|2024-10-17 17:56:30|7253.3|7238.3|7253.7|7238.7|7253.8|7238.8|7253.3|7238.3|61
1729187800000|2024-10-17 17:56:40|7253.6|7238.6|7253.2|7238.2|7253.7|7238.7|7253.2|7238.2|2
1729187810000|2024-10-17 17:56:50|7254|7239|7254.2|7239.2|7254.2|7239.2|7254|7239|1
1729187830000|2024-10-17 17:57:10|||||||||1
1729187850000|2024-10-17 17:57:30|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|5
1729187860000|2024-10-17 17:57:40|||||||||4
1729187870000|2024-10-17 17:57:50|||||||||1
1729187880000|2024-10-17 17:58:00|7254.2|7239.2|7255.7|7240.7|7255.7|7240.7|7254.2|7239.2|2
1729187890000|2024-10-17 17:58:10|7255.2|7240.2|7255.7|7240.7|7255.7|7240.7|7255.2|7240.2|3
1729187900000|2024-10-17 17:58:20|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|3
1729187910000|2024-10-17 17:58:30|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1729187920000|2024-10-17 17:58:40|7257|7242|7257.2|7242.2|7257.2|7242.2|7257|7242|5
1729187930000|2024-10-17 17:58:50|7257.3|7242.3|7258.7|7243.7|7258.7|7243.7|7257.3|7242.3|16
1729187940000|2024-10-17 17:59:00|7258.6|7243.6|7257.7|7242.7|7258.6|7243.6|7257.7|7242.7|6
1729187950000|2024-10-17 17:59:10|7257.8|7242.8|7258.2|7243.2|7258.2|7243.2|7257.7|7242.7|1
1729187970000|2024-10-17 17:59:30|||||||||7
1729187990000|2024-10-17 17:59:50|7258.7|7243.7|7260.2|7245.2|7260.2|7245.2|7258.7|7243.7|9
1729188000000|2024-10-17 18:00:00|||||||||3
1729188020000|2024-10-17 18:00:20|||||||||1
1729188040000|2024-10-17 18:00:40|||||||||4
1729188050000|2024-10-17 18:00:50|7260.3|7245.3|7260.7|7245.7|7260.7|7245.7|7260.3|7245.3|3
1729188060000|2024-10-17 18:01:00|7260.1|7245.1|7258.7|7243.7|7260.1|7245.1|7258.7|7243.7|6
1729188070000|2024-10-17 18:01:10|7257.7|7242.7|7258.7|7243.7|7259.1|7244.1|7257.7|7242.7|15
1729188080000|2024-10-17 18:01:20|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|4
1729188090000|2024-10-17 18:01:30|7257.9|7242.9|7257.1|7242.1|7257.9|7242.9|7257.1|7242.1|8
1729188100000|2024-10-17 18:01:40|7256.6|7241.6|7257.6|7242.6|7257.6|7242.6|7256.6|7241.6|7
1729188110000|2024-10-17 18:01:50|7257.7|7242.7|7258.1|7243.1|7258.1|7243.1|7257.7|7242.7|0
1729188120000|2024-10-17 18:02:00|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.1|7243.1|10
1729188130000|2024-10-17 18:02:10|||||||||15
1729188140000|2024-10-17 18:02:20|||||||||14
1729188150000|2024-10-17 18:02:30|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1729188160000|2024-10-17 18:02:40|||||||||4
1729188170000|2024-10-17 18:02:50|7257.4|7242.4|7257.9|7242.9|7257.9|7242.9|7257.4|7242.4|2
1729188180000|2024-10-17 18:03:00|7258.7|7243.7|7258.9|7243.9|7258.9|7243.9|7258.7|7243.7|4
1729188190000|2024-10-17 18:03:10|7259.3|7244.3|7260.8|7245.8|7260.8|7245.8|7259.3|7244.3|14
1729188200000|2024-10-17 18:03:20|7261.8|7246.8|7261.4|7246.4|7261.8|7246.8|7261.4|7246.4|7
1729188210000|2024-10-17 18:03:30|7261|7246|7260.3|7245.3|7261|7246|7260.3|7245.3|1
1729188220000|2024-10-17 18:03:40|7259.1|7244.1|7258.8|7243.8|7259.1|7244.1|7258.8|7243.8|3
1729188230000|2024-10-17 18:03:50|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7
1729188240000|2024-10-17 18:04:00|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|5
1729188260000|2024-10-17 18:04:20|||||||||2
1729188280000|2024-10-17 18:04:40|7260.3|7245.3|7260.8|7245.8|7260.8|7245.8|7260.3|7245.3|27
1729188290000|2024-10-17 18:04:50|7260.3|7245.3|7260.2|7245.2|7260.3|7245.3|7260.2|7245.2|7
1729188300000|2024-10-17 18:05:00|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|1
1729188320000|2024-10-17 18:05:20|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|8
1729188330000|2024-10-17 18:05:30|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|2
1729188340000|2024-10-17 18:05:40|||||||||7
1729188350000|2024-10-17 18:05:50|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|4
1729188360000|2024-10-17 18:06:00|||||||||4
1729188370000|2024-10-17 18:06:10|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|5
1729188380000|2024-10-17 18:06:20|7257.9|7242.9|7258.3|7243.3|7258.3|7243.3|7257.9|7242.9|2
1729188390000|2024-10-17 18:06:30|||||||||7
1729188400000|2024-10-17 18:06:40|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|6
1729188410000|2024-10-17 18:06:50|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|4
1729188420000|2024-10-17 18:07:00|||||||||5
1729188430000|2024-10-17 18:07:10|||||||||5
1729188440000|2024-10-17 18:07:20|7259.5|7244.5|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|2
1729188450000|2024-10-17 18:07:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|5
1729188460000|2024-10-17 18:07:40|||||||||1
1729188470000|2024-10-17 18:07:50|||||||||1
1729188480000|2024-10-17 18:08:00|7257.9|7242.9|7257.4|7242.4|7257.9|7242.9|7257.4|7242.4|12
1729188490000|2024-10-17 18:08:10|7257.3|7242.3|7257.9|7242.9|7257.9|7242.9|7257.3|7242.3|3
1729188500000|2024-10-17 18:08:20|7258.9|7243.9|7259.4|7244.4|7259.4|7244.4|7258.9|7243.9|5
1729188510000|2024-10-17 18:08:30|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|6
1729188520000|2024-10-17 18:08:40|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1729188530000|2024-10-17 18:08:50|7259.9|7244.9|7259.1|7244.1|7259.9|7244.9|7259.1|7244.1|33
1729188540000|2024-10-17 18:09:00|7258.7|7243.7|7258.6|7243.6|7258.7|7243.7|7258.2|7243.2|7
1729188550000|2024-10-17 18:09:10|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|1
1729188570000|2024-10-17 18:09:30|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|13
1729188580000|2024-10-17 18:09:40|||||||||2
1729188590000|2024-10-17 18:09:50|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7
1729188600000|2024-10-17 18:10:00|7259.2|7244.2|7257.7|7242.7|7259.2|7244.2|7257.7|7242.7|7
1729188610000|2024-10-17 18:10:10|||||||||5
1729188620000|2024-10-17 18:10:20|||||||||7
1729188630000|2024-10-17 18:10:30|7258.9|7243.9|7259.1|7244.1|7259.1|7244.1|7258.9|7243.9|5
1729188640000|2024-10-17 18:10:40|7258.7|7243.7|7258.2|7243.2|7259.1|7244.1|7258.2|7243.2|9
1729188650000|2024-10-17 18:10:50|7258.1|7243.1|7257.2|7242.2|7258.2|7243.2|7257.1|7242.1|7
1729188660000|2024-10-17 18:11:00|7258.2|7243.2|7259.1|7244.1|7259.6|7244.6|7258.2|7243.2|4
1729188670000|2024-10-17 18:11:10|7258.1|7243.1|7257.2|7242.2|7258.1|7243.1|7257.2|7242.2|2
1729188680000|2024-10-17 18:11:20|7257.1|7242.1|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|3
1729188690000|2024-10-17 18:11:30|7256.7|7241.7|7258|7243|7258|7243|7256.7|7241.7|6
1729188700000|2024-10-17 18:11:40|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|6
1729188710000|2024-10-17 18:11:50|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|0
1729188720000|2024-10-17 18:12:00|7257.1|7242.1|7256.7|7241.7|7257.2|7242.2|7256.7|7241.7|7
1729188730000|2024-10-17 18:12:10|7256|7241|7256.1|7241.1|7256.1|7241.1|7256|7241|7
1729188740000|2024-10-17 18:12:20|7256|7241|7256|7241|7256|7241|7256|7241|5
1729188750000|2024-10-17 18:12:30|7255.6|7240.6|7256.1|7241.1|7256.1|7241.1|7255.6|7240.6|7
1729188760000|2024-10-17 18:12:40|||||||||10
1729188770000|2024-10-17 18:12:50|7255.5|7240.5|7255.1|7240.1|7255.5|7240.5|7254.5|7239.5|8
1729188780000|2024-10-17 18:13:00|7256.2|7241.2|7257.6|7242.6|7258.5|7243.5|7256.2|7241.2|18
1729188790000|2024-10-17 18:13:10|7257.5|7242.5|7255.7|7240.7|7257.5|7242.5|7255.6|7240.6|11
1729188800000|2024-10-17 18:13:20|7255.6|7240.6|7256.1|7241.1|7256.2|7241.2|7255.6|7240.6|9
1729188810000|2024-10-17 18:13:30|7255.3|7240.3|7254.2|7239.2|7255.5|7240.5|7254.2|7239.2|3
1729188820000|2024-10-17 18:13:40|7254.7|7239.7|7254.1|7239.1|7254.7|7239.7|7254.1|7239.1|12
1729188830000|2024-10-17 18:13:50|7252.6|7237.6|7251.6|7236.6|7252.7|7237.7|7251.6|7236.6|23
1729188840000|2024-10-17 18:14:00|7250.5|7235.5|7246.5|7231.5|7250.5|7235.5|7246.5|7231.5|119
1729188850000|2024-10-17 18:14:10|7247.5|7232.5|7247.4|7232.4|7248.9|7233.9|7247.4|7232.4|63
1729188860000|2024-10-17 18:14:20|7247|7232|7248.7|7233.7|7248.7|7233.7|7246|7231|48
1729188870000|2024-10-17 18:14:30|7248.6|7233.6|7247.1|7232.1|7248.6|7233.6|7246.7|7231.7|63
1729188880000|2024-10-17 18:14:40|7246.1|7231.1|7244.2|7229.2|7246.1|7231.1|7244.2|7229.2|54
1729188890000|2024-10-17 18:14:50|7243.8|7228.8|7251.1|7236.1|7251.1|7236.1|7243.7|7228.7|85
1729188900000|2024-10-17 18:15:00|7250.7|7235.7|7255|7240|7256.4|7241.4|7250.7|7235.7|43
1729188910000|2024-10-17 18:15:10|7253.8|7238.8|7252.8|7237.8|7253.8|7238.8|7252.8|7237.8|20
1729188920000|2024-10-17 18:15:20|7253.2|7238.2|7254.7|7239.7|7254.7|7239.7|7253.1|7238.1|21
1729188930000|2024-10-17 18:15:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|9
1729188940000|2024-10-17 18:15:40|7255.2|7240.2|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|4
1729188950000|2024-10-17 18:15:50|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|4
1729188960000|2024-10-17 18:16:00|7255.8|7240.8|7255.9|7240.9|7255.9|7240.9|7255.3|7240.3|18
1729188970000|2024-10-17 18:16:10|7257.3|7242.3|7257.7|7242.7|7257.7|7242.7|7256.5|7241.5|2
1729188980000|2024-10-17 18:16:20|7258.1|7243.1|7257.6|7242.6|7258.1|7243.1|7257.6|7242.6|3
1729188990000|2024-10-17 18:16:30|7256.4|7241.4|7256.8|7241.8|7256.8|7241.8|7256.4|7241.4|1
1729189020000|2024-10-17 18:17:00|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|15
1729189030000|2024-10-17 18:17:10|||||||||7
1729189040000|2024-10-17 18:17:20|7256.6|7241.6|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|12
1729189050000|2024-10-17 18:17:30|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7
1729189100000|2024-10-17 18:18:20|||||||||22
1729189110000|2024-10-17 18:18:30|||||||||4
1729189120000|2024-10-17 18:18:40|7254.9|7239.9|7254.9|7239.9|7255.3|7240.3|7254.8|7239.8|14
1729189130000|2024-10-17 18:18:50|7254.8|7239.8|7254.4|7239.4|7254.8|7239.8|7254.4|7239.4|8
1729189140000|2024-10-17 18:19:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7
1729189150000|2024-10-17 18:19:10|7254.7|7239.7|7254.3|7239.3|7254.7|7239.7|7254.3|7239.3|3
1729189160000|2024-10-17 18:19:20|||||||||5
1729189170000|2024-10-17 18:19:30|7255.2|7240.2|7255.3|7240.3|7258.8|7243.8|7255.2|7240.2|67
1729189180000|2024-10-17 18:19:40|7255.6|7240.6|7257.7|7242.7|7257.7|7242.7|7255.6|7240.6|14
1729189190000|2024-10-17 18:19:50|7257.6|7242.6|7256.7|7241.7|7259.1|7244.1|7256.7|7241.7|21
1729213200000|2024-10-18 01:00:00|7260.5|7245.5|7267.9|7252.9|7268|7253|7260.5|7245.5|5
1729213210000|2024-10-18 01:00:10|7268|7253|7267.5|7252.5|7268|7253|7267.5|7252.5|0
1729213220000|2024-10-18 01:00:20|7267.1|7252.1|7266.9|7251.9|7267.1|7252.1|7266.9|7251.9|1
1729213230000|2024-10-18 01:00:30|7267|7252|7267|7252|7267|7252|7266.9|7251.9|0
1729213280000|2024-10-18 01:01:20|7268.6|7253.6|7270.3|7255.3|7270.5|7255.5|7268.6|7253.6|1
1729213290000|2024-10-18 01:01:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|3
1729213380000|2024-10-18 01:03:00|||||||||1
1729213430000|2024-10-18 01:03:50|7270.5|7255.5|7270|7255|7270.5|7255.5|7270|7255|1
1729213440000|2024-10-18 01:04:00|7270.5|7255.5|7270|7255|7270.5|7255.5|7270|7255|3
1729213490000|2024-10-18 01:04:50|7269.9|7254.9|7269.5|7254.5|7269.9|7254.9|7269.5|7254.5|0
1729213500000|2024-10-18 01:05:00|7270.5|7255.5|7270.6|7255.6|7270.6|7255.6|7270.5|7255.5|1
1729213540000|2024-10-18 01:05:40|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1729213570000|2024-10-18 01:06:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1729213600000|2024-10-18 01:06:40|||||||||1
1729213620000|2024-10-18 01:07:00|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|1
1729213640000|2024-10-18 01:07:20|7271|7256|7271.6|7256.6|7271.6|7256.6|7271|7256|1
1729213730000|2024-10-18 01:08:50|||||||||1
1729213820000|2024-10-18 01:10:20|7272|7257|7272.1|7257.1|7272.1|7257.1|7272|7257|1
1729213880000|2024-10-18 01:11:20|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1729213890000|2024-10-18 01:11:30|||||||||1
1729213930000|2024-10-18 01:12:10|7270.2|7255.2|7270|7255|7270.2|7255.2|7270|7255|3
1729213970000|2024-10-18 01:12:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|5
1729213980000|2024-10-18 01:13:00|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1729214030000|2024-10-18 01:13:50|||||||||1
1729214090000|2024-10-18 01:14:50|||||||||1
1729214110000|2024-10-18 01:15:10|7265.2|7250.2|7265.6|7250.6|7265.6|7250.6|7265.1|7250.1|1
1729214140000|2024-10-18 01:15:40|7265.7|7250.7|7266.1|7251.1|7266.1|7251.1|7265.7|7250.7|0
1729214160000|2024-10-18 01:16:00|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|1
1729214170000|2024-10-18 01:16:10|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|2
1729214180000|2024-10-18 01:16:20|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.2|7251.2|3
1729214190000|2024-10-18 01:16:30|7266.2|7251.2|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|0
1729214200000|2024-10-18 01:16:40|7267.5|7252.5|7275.4|7260.4|7275.4|7260.4|7267.5|7252.5|13
1729214220000|2024-10-18 01:17:00|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1729214240000|2024-10-18 01:17:20|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|2
1729214270000|2024-10-18 01:17:50|7275.6|7260.6|7279.7|7264.7|7279.7|7264.7|7275.2|7260.2|12
1729214300000|2024-10-18 01:18:20|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|4
1729214320000|2024-10-18 01:18:40|7276.6|7261.6|7276.2|7261.2|7276.6|7261.6|7275.2|7260.2|2
1729214340000|2024-10-18 01:19:00|7273.6|7258.6|7271.6|7256.6|7273.6|7258.6|7271.6|7256.6|3
1729214350000|2024-10-18 01:19:10|7271.7|7256.7|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|0
1729214400000|2024-10-18 01:20:00|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1729214410000|2024-10-18 01:20:10|7270.6|7255.6|7271.7|7256.7|7271.7|7256.7|7268.7|7253.7|4
1729214420000|2024-10-18 01:20:20|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|1
1729214460000|2024-10-18 01:21:00|||||||||1
1729214570000|2024-10-18 01:22:50|7270|7255|7270.1|7255.1|7270.1|7255.1|7269.7|7254.7|3
1729214580000|2024-10-18 01:23:00|7270|7255|7269.6|7254.6|7270|7255|7269.6|7254.6|0
1729214630000|2024-10-18 01:23:50|7269.3|7254.3|7270.4|7255.4|7270.4|7255.4|7269.3|7254.3|1
1729214640000|2024-10-18 01:24:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1729214670000|2024-10-18 01:24:30|||||||||1
1729214690000|2024-10-18 01:24:50|7267.6|7252.6|7267.6|7252.6|7267.7|7252.7|7267.6|7252.6|2
1729214700000|2024-10-18 01:25:00|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1729214730000|2024-10-18 01:25:30|7267|7252|7267|7252|7267|7252|7267|7252|0
1729214740000|2024-10-18 01:25:40|7266.8|7251.8|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|4
1729214750000|2024-10-18 01:25:50|7266.9|7251.9|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|0
1729214760000|2024-10-18 01:26:00|7267.3|7252.3|7267.2|7252.2|7267.3|7252.3|7266.8|7251.8|0
1729214770000|2024-10-18 01:26:10|7267.3|7252.3|7265|7250|7267.3|7252.3|7265|7250|0
1729214780000|2024-10-18 01:26:20|7266.2|7251.2|7267|7252|7267|7252|7266.2|7251.2|1
1729214790000|2024-10-18 01:26:30|7266.9|7251.9|7265.7|7250.7|7266.9|7251.9|7265.7|7250.7|0
1729214890000|2024-10-18 01:28:10|7267.3|7252.3|7267.7|7252.7|7267.7|7252.7|7267.3|7252.3|1
1729214910000|2024-10-18 01:28:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|2
1729214980000|2024-10-18 01:29:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1729215070000|2024-10-18 01:31:10|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1729215090000|2024-10-18 01:31:30|7266.3|7251.3|7266.4|7251.4|7266.5|7251.5|7266.3|7251.3|2
1729215100000|2024-10-18 01:31:40|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1729215110000|2024-10-18 01:31:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1729215120000|2024-10-18 01:32:00|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|0
1729215130000|2024-10-18 01:32:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|1
1729215240000|2024-10-18 01:34:00|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|1
1729215250000|2024-10-18 01:34:10|7265.3|7250.3|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|0
1729215300000|2024-10-18 01:35:00|7266.1|7251.1|7267.7|7252.7|7267.7|7252.7|7266.1|7251.1|0
1729215310000|2024-10-18 01:35:10|7267.6|7252.6|7267.7|7252.7|7267.7|7252.7|7267.2|7252.2|0
1729215350000|2024-10-18 01:35:50|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1729215360000|2024-10-18 01:36:00|7267.3|7252.3|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|0
1729215420000|2024-10-18 01:37:00|7267.1|7252.1|7268.7|7253.7|7268.7|7253.7|7267.1|7252.1|0
1729215460000|2024-10-18 01:37:40|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1729215480000|2024-10-18 01:38:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1729215490000|2024-10-18 01:38:10|7268|7253|7268.3|7253.3|7268.3|7253.3|7268|7253|0
1729215540000|2024-10-18 01:39:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1729215750000|2024-10-18 01:42:30|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1729215760000|2024-10-18 01:42:40|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|1
1729215970000|2024-10-18 01:46:10|7268.2|7253.2|7267.9|7252.9|7268.2|7253.2|7267.9|7252.9|0
1729216060000|2024-10-18 01:47:40|7268|7253|7268.4|7253.4|7268.4|7253.4|7268|7253|0
1729216070000|2024-10-18 01:47:50|7269.5|7254.5|7270.4|7255.4|7270.4|7255.4|7269.5|7254.5|3
1729216080000|2024-10-18 01:48:00|7270.5|7255.5|7270.4|7255.4|7270.9|7255.9|7270.4|7255.4|0
1729216090000|2024-10-18 01:48:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|2
1729216100000|2024-10-18 01:48:20|7271.9|7256.9|7272.2|7257.2|7272.2|7257.2|7271.9|7256.9|0
1729216180000|2024-10-18 01:49:40|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1729216350000|2024-10-18 01:52:30|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1729216390000|2024-10-18 01:53:10|7273.4|7258.4|7273.8|7258.8|7273.8|7258.8|7273.4|7258.4|0
1729216400000|2024-10-18 01:53:20|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1729216460000|2024-10-18 01:54:20|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1729216520000|2024-10-18 01:55:20|7274.5|7259.5|7274.3|7259.3|7274.9|7259.9|7274.3|7259.3|1
1729216580000|2024-10-18 01:56:20|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1729216590000|2024-10-18 01:56:30|7273.5|7258.5|7273.9|7258.9|7273.9|7258.9|7273.5|7258.5|3
1729216610000|2024-10-18 01:56:50|7275.3|7260.3|7275|7260|7275.3|7260.3|7274.9|7259.9|6
1729216620000|2024-10-18 01:57:00|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729216640000|2024-10-18 01:57:20|7275.9|7260.9|7276.3|7261.3|7276.3|7261.3|7275.9|7260.9|0
1729216730000|2024-10-18 01:58:50|7276.8|7261.8|7276.3|7261.3|7276.8|7261.8|7276.3|7261.3|3
1729216930000|2024-10-18 02:02:10|7276.7|7261.7|7276.8|7261.8|7276.8|7261.8|7276.7|7261.7|1
1729216950000|2024-10-18 02:02:30|7279.6|7264.6|7279.7|7264.7|7279.7|7264.7|7279.6|7264.6|1
1729216960000|2024-10-18 02:02:40|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1729216970000|2024-10-18 02:02:50|7280.8|7265.8|7282.5|7267.5|7282.6|7267.6|7280.8|7265.8|2
1729216990000|2024-10-18 02:03:10|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1729217130000|2024-10-18 02:05:30|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729217180000|2024-10-18 02:06:20|7280.9|7265.9|7279.6|7264.6|7280.9|7265.9|7279.6|7264.6|1
1729217190000|2024-10-18 02:06:30|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1729217220000|2024-10-18 02:07:00|7278.7|7263.7|7277.1|7262.1|7278.7|7263.7|7277.1|7262.1|2
1729217280000|2024-10-18 02:08:00|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1729217450000|2024-10-18 02:10:50|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|2
1729217470000|2024-10-18 02:11:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729217540000|2024-10-18 02:12:20|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|1
1729217560000|2024-10-18 02:12:40|||||||||1
1729217620000|2024-10-18 02:13:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|2
1729217690000|2024-10-18 02:14:50|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|1
1729218060000|2024-10-18 02:21:00|7276|7261|7276.8|7261.8|7276.8|7261.8|7276|7261|0
1729218170000|2024-10-18 02:22:50|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729218620000|2024-10-18 02:30:20|7277.6|7262.6|7280.7|7265.7|7280.8|7265.8|7277.6|7262.6|4
1729218630000|2024-10-18 02:30:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729218660000|2024-10-18 02:31:00|7280.4|7265.4|7279.9|7264.9|7280.4|7265.4|7279.9|7264.9|0
1729218680000|2024-10-18 02:31:20|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|1
1729218740000|2024-10-18 02:32:20|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729218820000|2024-10-18 02:33:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1729218830000|2024-10-18 02:33:50|7279.7|7264.7|7279.8|7264.8|7279.8|7264.8|7279.7|7264.7|1
1729218840000|2024-10-18 02:34:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|3
1729218900000|2024-10-18 02:35:00|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1729219090000|2024-10-18 02:38:10|7280|7265|7281.1|7266.1|7281.1|7266.1|7280|7265|1
1729219210000|2024-10-18 02:40:10|7281.2|7266.2|7281.1|7266.1|7281.2|7266.2|7281.1|7266.1|0
1729219240000|2024-10-18 02:40:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1729219330000|2024-10-18 02:42:10|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|17
1729219350000|2024-10-18 02:42:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729219390000|2024-10-18 02:43:10|7284|7269|7284|7269|7284|7269|7284|7269|1
1729219400000|2024-10-18 02:43:20|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729219460000|2024-10-18 02:44:20|7283.6|7268.6|7283.2|7268.2|7283.6|7268.6|7283.2|7268.2|0
1729219470000|2024-10-18 02:44:30|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1729219480000|2024-10-18 02:44:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1729219490000|2024-10-18 02:44:50|7284.3|7269.3|7284.8|7269.8|7284.8|7269.8|7284.3|7269.3|2
1729219500000|2024-10-18 02:45:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1729219630000|2024-10-18 02:47:10|7284.6|7269.6|7283.8|7268.8|7284.6|7269.6|7283.8|7268.8|0
1729219640000|2024-10-18 02:47:20|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1729219650000|2024-10-18 02:47:30|7284.2|7269.2|7284.6|7269.6|7284.6|7269.6|7284.2|7269.2|4
1729219660000|2024-10-18 02:47:40|7285.4|7270.4|7284.9|7269.9|7285.4|7270.4|7284.9|7269.9|0
1729219670000|2024-10-18 02:47:50|7285.7|7270.7|7285.8|7270.8|7285.8|7270.8|7285.7|7270.7|3
1729219740000|2024-10-18 02:49:00|7285.4|7270.4|7283.9|7268.9|7285.4|7270.4|7283.9|7268.9|1
1729219760000|2024-10-18 02:49:20|7283.8|7268.8|7284.4|7269.4|7284.4|7269.4|7283.8|7268.8|0
1729219770000|2024-10-18 02:49:30|7285.4|7270.4|7285.9|7270.9|7285.9|7270.9|7285.4|7270.4|3
1729219880000|2024-10-18 02:51:20|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|2
1729219890000|2024-10-18 02:51:30|7285|7270|7285.4|7270.4|7285.4|7270.4|7285|7270|0
1729220030000|2024-10-18 02:53:50|7284.9|7269.9|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|0
1729220160000|2024-10-18 02:56:00|7285.5|7270.5|7285.4|7270.4|7285.9|7270.9|7285.4|7270.4|0
1729220330000|2024-10-18 02:58:50|7285.9|7270.9|7285.4|7270.4|7285.9|7270.9|7285.4|7270.4|0
1729220340000|2024-10-18 02:59:00|7285.9|7270.9|7285.5|7270.5|7285.9|7270.9|7285.4|7270.4|0
1729220350000|2024-10-18 02:59:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729220370000|2024-10-18 02:59:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1729220500000|2024-10-18 03:01:40|7285.7|7270.7|7284.9|7269.9|7285.7|7270.7|7284.9|7269.9|1
1729220550000|2024-10-18 03:02:30|7285.4|7270.4|7284.9|7269.9|7285.4|7270.4|7284.9|7269.9|0
1729220770000|2024-10-18 03:06:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1729220780000|2024-10-18 03:06:20|7285.8|7270.8|7281.2|7266.2|7285.8|7270.8|7281.2|7266.2|3
1729220800000|2024-10-18 03:06:40|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729220850000|2024-10-18 03:07:30|7279.4|7264.4|7279.2|7264.2|7279.4|7264.4|7279.2|7264.2|1
1729220860000|2024-10-18 03:07:40|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1729220910000|2024-10-18 03:08:30|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1729220940000|2024-10-18 03:09:00|7278.2|7263.2|7278.4|7263.4|7278.9|7263.9|7278.2|7263.2|1
1729220950000|2024-10-18 03:09:10|7278.5|7263.5|7278.9|7263.9|7278.9|7263.9|7278.5|7263.5|0
1729220960000|2024-10-18 03:09:20|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1729220970000|2024-10-18 03:09:30|7278.9|7263.9|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|0
1729220980000|2024-10-18 03:09:40|7278.9|7263.9|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|0
1729220990000|2024-10-18 03:09:50|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729221110000|2024-10-18 03:11:50|7280|7265|7280.4|7265.4|7280.4|7265.4|7280|7265|0
1729221130000|2024-10-18 03:12:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729221260000|2024-10-18 03:14:20|7276.2|7261.2|7275.1|7260.1|7276.2|7261.2|7275.1|7260.1|12
1729221270000|2024-10-18 03:14:30|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1729221340000|2024-10-18 03:15:40|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729221480000|2024-10-18 03:18:00|7273.8|7258.8|7275.3|7260.3|7275.3|7260.3|7273.8|7258.8|3
1729221490000|2024-10-18 03:18:10|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1729221500000|2024-10-18 03:18:20|7274.8|7259.8|7274.4|7259.4|7274.8|7259.8|7274.4|7259.4|1
1729221580000|2024-10-18 03:19:40|7274.2|7259.2|7275.4|7260.4|7275.4|7260.4|7274.2|7259.2|4
1729221600000|2024-10-18 03:20:00|7275.3|7260.3|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|0
1729221620000|2024-10-18 03:20:20|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7274.9|7259.9|0
1729221640000|2024-10-18 03:20:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729221700000|2024-10-18 03:21:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1729221800000|2024-10-18 03:23:20|7275.3|7260.3|7273.8|7258.8|7275.3|7260.3|7273.8|7258.8|2
1729221850000|2024-10-18 03:24:10|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|0
1729221860000|2024-10-18 03:24:20|7273.3|7258.3|7272.9|7257.9|7273.4|7258.4|7272.9|7257.9|0
1729221870000|2024-10-18 03:24:30|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1729221930000|2024-10-18 03:25:30|7273|7258|7273|7258|7273|7258|7273|7258|0
1729221950000|2024-10-18 03:25:50|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|1
1729222050000|2024-10-18 03:27:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|1
1729222060000|2024-10-18 03:27:40|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1729222080000|2024-10-18 03:28:00|||||||||1
1729222090000|2024-10-18 03:28:10|||||||||1
1729222100000|2024-10-18 03:28:20|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|3
1729222110000|2024-10-18 03:28:30|7267.6|7252.6|7265.2|7250.2|7267.6|7252.6|7264.6|7249.6|1
1729222120000|2024-10-18 03:28:40|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1729222130000|2024-10-18 03:28:50|7269.2|7254.2|7269.2|7254.2|7269.3|7254.3|7269.2|7254.2|1
1729222140000|2024-10-18 03:29:00|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7269.8|7254.8|0
1729222190000|2024-10-18 03:29:50|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1729222510000|2024-10-18 03:35:10|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1729222560000|2024-10-18 03:36:00|7269.9|7254.9|7270.3|7255.3|7270.3|7255.3|7269.9|7254.9|0
1729222600000|2024-10-18 03:36:40|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|1
1729222630000|2024-10-18 03:37:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1729222690000|2024-10-18 03:38:10|7271.5|7256.5|7271.9|7256.9|7272.5|7257.5|7271.5|7256.5|2
1729222700000|2024-10-18 03:38:20|7274.6|7259.6|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|2
1729222710000|2024-10-18 03:38:30|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1729223020000|2024-10-18 03:43:40|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1729223050000|2024-10-18 03:44:10|7276|7261|7279.4|7264.4|7279.4|7264.4|7276|7261|5
1729223070000|2024-10-18 03:44:30|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1729223080000|2024-10-18 03:44:40|7281.1|7266.1|7281.6|7266.6|7281.6|7266.6|7281.1|7266.1|0
1729223090000|2024-10-18 03:44:50|7281.7|7266.7|7282.2|7267.2|7282.2|7267.2|7281.7|7266.7|0
1729223100000|2024-10-18 03:45:00|7282.6|7267.6|7282.5|7267.5|7283|7268|7282.5|7267.5|1
1729223630000|2024-10-18 03:53:50|7282.3|7267.3|7281.5|7266.5|7282.3|7267.3|7281.5|7266.5|0
1729224230000|2024-10-18 04:03:50|7279.5|7264.5|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|1
1729224240000|2024-10-18 04:04:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1729224290000|2024-10-18 04:04:50|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729224320000|2024-10-18 04:05:20|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729224340000|2024-10-18 04:05:40|7282.7|7267.7|7281|7266|7283.1|7268.1|7281|7266|2
1729224350000|2024-10-18 04:05:50|7283.1|7268.1|7281.5|7266.5|7283.1|7268.1|7280.6|7265.6|2
1729224360000|2024-10-18 04:06:00|7281.4|7266.4|7281.1|7266.1|7281.4|7266.4|7281|7266|0
1729224370000|2024-10-18 04:06:10|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1729224540000|2024-10-18 04:09:00|7281|7266|7281|7266|7281|7266|7281|7266|0
1729224760000|2024-10-18 04:12:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1729224790000|2024-10-18 04:13:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1729225000000|2024-10-18 04:16:40|7281|7266|7280.6|7265.6|7281|7266|7280.6|7265.6|0
1729225300000|2024-10-18 04:21:40|7281.1|7266.1|7279.6|7264.6|7281.1|7266.1|7279.6|7264.6|0
1729225470000|2024-10-18 04:24:30|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|1
1729225480000|2024-10-18 04:24:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729225530000|2024-10-18 04:25:30|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1729225830000|2024-10-18 04:30:30|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|1
1729225840000|2024-10-18 04:30:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729226130000|2024-10-18 04:35:30|7281|7266|7281|7266|7281|7266|7281|7266|0
1729226140000|2024-10-18 04:35:40|7280.9|7265.9|7280.5|7265.5|7280.9|7265.9|7280.5|7265.5|0
1729226150000|2024-10-18 04:35:50|7281|7266|7281|7266|7281|7266|7281|7266|0
1729226190000|2024-10-18 04:36:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729226230000|2024-10-18 04:37:10|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1729226950000|2024-10-18 04:49:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729227610000|2024-10-18 05:00:10|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1729228170000|2024-10-18 05:09:30|7279.8|7264.8|7283.1|7268.1|7283.1|7268.1|7279.8|7264.8|2
1729228180000|2024-10-18 05:09:40|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|0
1729228270000|2024-10-18 05:11:10|7283.2|7268.2|7283.6|7268.6|7283.6|7268.6|7283.2|7268.2|0
1729228280000|2024-10-18 05:11:20|7283.8|7268.8|7284.2|7269.2|7284.2|7269.2|7283.8|7268.8|0
1729228290000|2024-10-18 05:11:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1729228300000|2024-10-18 05:11:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1729228310000|2024-10-18 05:11:50|7284|7269|7284|7269|7284|7269|7284|7269|0
1729228340000|2024-10-18 05:12:20|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1729228350000|2024-10-18 05:12:30|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|0
1729228360000|2024-10-18 05:12:40|7282.6|7267.6|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|0
1729228400000|2024-10-18 05:13:20|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1729228450000|2024-10-18 05:14:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1729228640000|2024-10-18 05:17:20|7282.5|7267.5|7285.2|7270.2|7285.2|7270.2|7282.5|7267.5|1
1729228650000|2024-10-18 05:17:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1729228660000|2024-10-18 05:17:40|7286.7|7271.7|7287.7|7272.7|7287.7|7272.7|7286.7|7271.7|2
1729228670000|2024-10-18 05:17:50|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|2
1729228680000|2024-10-18 05:18:00|7289.7|7274.7|7289.2|7274.2|7289.7|7274.7|7289.2|7274.2|0
1729228690000|2024-10-18 05:18:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729228700000|2024-10-18 05:18:20|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|3
1729228710000|2024-10-18 05:18:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1729228840000|2024-10-18 05:20:40|7289.9|7274.9|7289.4|7274.4|7289.9|7274.9|7289.4|7274.4|0
1729228880000|2024-10-18 05:21:20|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|1
1729228940000|2024-10-18 05:22:20|7287.5|7272.5|7287.1|7272.1|7287.5|7272.5|7287.1|7272.1|0
1729229080000|2024-10-18 05:24:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1729229440000|2024-10-18 05:30:40|||||||||1
1729229500000|2024-10-18 05:31:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1729229530000|2024-10-18 05:32:10|7287|7272|7287|7272|7287|7272|7287|7272|0
1729229550000|2024-10-18 05:32:30|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|0
1729229580000|2024-10-18 05:33:00|7290.1|7275.1|7290.7|7275.7|7290.7|7275.7|7290.1|7275.1|2
1729229590000|2024-10-18 05:33:10|7290.2|7275.2|7290.7|7275.7|7290.7|7275.7|7290.2|7275.2|0
1729229600000|2024-10-18 05:33:20|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1729229610000|2024-10-18 05:33:30|7291.6|7276.6|7290.6|7275.6|7291.6|7276.6|7290.6|7275.6|0
1729229620000|2024-10-18 05:33:40|7290.5|7275.5|7290.1|7275.1|7290.5|7275.5|7290.1|7275.1|0
1729229640000|2024-10-18 05:34:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|0
1729229710000|2024-10-18 05:35:10|7290.1|7275.1|7290.2|7275.2|7290.2|7275.2|7290.1|7275.1|0
1729229730000|2024-10-18 05:35:30|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|0
1729229760000|2024-10-18 05:36:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1729229770000|2024-10-18 05:36:10|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729229780000|2024-10-18 05:36:20|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|0
1729229840000|2024-10-18 05:37:20|7292.1|7277.1|7291.1|7276.1|7292.1|7277.1|7291.1|7276.1|0
1729229850000|2024-10-18 05:37:30|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729229860000|2024-10-18 05:37:40|7291|7276|7291.1|7276.1|7291.1|7276.1|7291|7276|0
1729229880000|2024-10-18 05:38:00|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729229920000|2024-10-18 05:38:40|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1729229940000|2024-10-18 05:39:00|7291.5|7276.5|7289.2|7274.2|7291.5|7276.5|7289.2|7274.2|0
1729230000000|2024-10-18 05:40:00|7288.3|7273.3|7288|7273|7288.3|7273.3|7288|7273|0
1729230010000|2024-10-18 05:40:10|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|0
1729230080000|2024-10-18 05:41:20|7286.9|7271.9|7289.1|7274.1|7289.1|7274.1|7286.9|7271.9|0
1729230100000|2024-10-18 05:41:40|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729230120000|2024-10-18 05:42:00|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.2|7273.2|0
1729230150000|2024-10-18 05:42:30|7289|7274|7290.3|7275.3|7290.3|7275.3|7289|7274|0
1729230210000|2024-10-18 05:43:30|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1729230240000|2024-10-18 05:44:00|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1729230250000|2024-10-18 05:44:10|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|7290.9|7275.9|0
1729230270000|2024-10-18 05:44:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1729230380000|2024-10-18 05:46:20|7291.1|7276.1|7291.2|7276.2|7291.2|7276.2|7291.1|7276.1|0
1729230390000|2024-10-18 05:46:30|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1729230400000|2024-10-18 05:46:40|7291.2|7276.2|7291.3|7276.3|7291.3|7276.3|7291.2|7276.2|0
1729230410000|2024-10-18 05:46:50|7291.2|7276.2|7291.1|7276.1|7291.2|7276.2|7291.1|7276.1|0
1729230470000|2024-10-18 05:47:50|7292|7277|7292|7277|7292|7277|7291.5|7276.5|0
1729230480000|2024-10-18 05:48:00|7292.8|7277.8|7293.1|7278.1|7293.1|7278.1|7292.8|7277.8|1
1729230490000|2024-10-18 05:48:10|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|0
1729230520000|2024-10-18 05:48:40|7294.3|7279.3|7293.1|7278.1|7294.3|7279.3|7293.1|7278.1|0
1729230530000|2024-10-18 05:48:50|7293.6|7278.6|7293.5|7278.5|7293.6|7278.6|7293.5|7278.5|0
1729230550000|2024-10-18 05:49:10|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1729230570000|2024-10-18 05:49:30|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|0
1729230620000|2024-10-18 05:50:20|7294.6|7279.6|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|0
1729230660000|2024-10-18 05:51:00|7294.6|7279.6|7294.5|7279.5|7295|7280|7294.5|7279.5|0
1729230670000|2024-10-18 05:51:10|7294.6|7279.6|7295|7280|7295|7280|7294.6|7279.6|0
1729230680000|2024-10-18 05:51:20|7303.7|7288.7|7304.7|7289.7|7305.1|7290.1|7303.7|7288.7|47
1729230700000|2024-10-18 05:51:40|||||||||2
1729230710000|2024-10-18 05:51:50|7304.3|7289.3|7304|7289|7304.3|7289.3|7304|7289|9
1729230720000|2024-10-18 05:52:00|7303.9|7288.9|7301.7|7286.7|7303.9|7288.9|7301.2|7286.2|0
1729230730000|2024-10-18 05:52:10|7301.6|7286.6|7301.7|7286.7|7301.7|7286.7|7301.6|7286.6|0
1729230740000|2024-10-18 05:52:20|7301.6|7286.6|7303.3|7288.3|7303.3|7288.3|7301.6|7286.6|6
1729230750000|2024-10-18 05:52:30|7303.7|7288.7|7302.9|7287.9|7303.7|7288.7|7302.9|7287.9|1
1729230760000|2024-10-18 05:52:40|7304.8|7289.8|7304.2|7289.2|7304.8|7289.8|7304.2|7289.2|17
1729230770000|2024-10-18 05:52:50|7304.3|7289.3|7304.7|7289.7|7304.7|7289.7|7304.3|7289.3|0
1729230780000|2024-10-18 05:53:00|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|1
1729230790000|2024-10-18 05:53:10|7304.3|7289.3|7304.7|7289.7|7304.7|7289.7|7304.3|7289.3|0
1729230810000|2024-10-18 05:53:30|7306.3|7291.3|7308.4|7293.4|7308.5|7293.5|7306.2|7291.2|2
1729230820000|2024-10-18 05:53:40|7308|7293|7308.9|7293.9|7309|7294|7308|7293|0
1729230830000|2024-10-18 05:53:50|7308.8|7293.8|7309.5|7294.5|7309.5|7294.5|7308|7293|0
1729230840000|2024-10-18 05:54:00|7308.7|7293.7|7308.5|7293.5|7308.7|7293.7|7308.5|7293.5|1
1729230850000|2024-10-18 05:54:10|7308.3|7293.3|7307.9|7292.9|7308.3|7293.3|7307.9|7292.9|1
1729230870000|2024-10-18 05:54:30|7308.5|7293.5|7307.9|7292.9|7308.8|7293.8|7307.9|7292.9|0
1729230890000|2024-10-18 05:54:50|7308.8|7293.8|7308.3|7293.3|7308.9|7293.9|7308.3|7293.3|0
1729230900000|2024-10-18 05:55:00|7308.4|7293.4|7309.3|7294.3|7309.3|7294.3|7308.4|7293.4|0
1729230910000|2024-10-18 05:55:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1729230920000|2024-10-18 05:55:20|7309.4|7294.4|7308.9|7293.9|7309.4|7294.4|7308.9|7293.9|0
1729230950000|2024-10-18 05:55:50|7309.4|7294.4|7308.9|7293.9|7309.4|7294.4|7308.9|7293.9|0
1729230990000|2024-10-18 05:56:30|7309.4|7294.4|7309.3|7294.3|7309.4|7294.4|7309.3|7294.3|0
1729231000000|2024-10-18 05:56:40|7308.9|7293.9|7310.2|7295.2|7310.2|7295.2|7308.9|7293.9|0
1729231010000|2024-10-18 05:56:50|7309.8|7294.8|7304.9|7289.9|7309.8|7294.8|7304.9|7289.9|2
1729231020000|2024-10-18 05:57:00|7305|7290|7305.7|7290.7|7305.9|7290.9|7305|7290|0
1729231030000|2024-10-18 05:57:10|7305.4|7290.4|7303|7288|7305.8|7290.8|7303|7288|1
1729231040000|2024-10-18 05:57:20|7302.8|7287.8|7302.4|7287.4|7302.8|7287.8|7302.4|7287.4|0
1729231050000|2024-10-18 05:57:30|7302|7287|7302|7287|7302|7287|7302|7287|0
1729231080000|2024-10-18 05:58:00|7302.1|7287.1|7303|7288|7303.4|7288.4|7302.1|7287.1|0
1729231090000|2024-10-18 05:58:10|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1729231100000|2024-10-18 05:58:20|7303.6|7288.6|7305.7|7290.7|7306.2|7291.2|7303.6|7288.6|0
1729231120000|2024-10-18 05:58:40|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.9|7289.9|0
1729231130000|2024-10-18 05:58:50|7301.6|7286.6|7301|7286|7302.2|7287.2|7301|7286|14
1729231140000|2024-10-18 05:59:00|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1729231180000|2024-10-18 05:59:40|7300.8|7285.8|7299.6|7284.6|7300.8|7285.8|7299.6|7284.6|0
1729231190000|2024-10-18 05:59:50|7299|7284|7298.9|7283.9|7299|7284|7298.9|7283.9|0
1729231250000|2024-10-18 06:00:50|7298.7|7283.7|7297.5|7282.5|7298.7|7283.7|7297.5|7282.5|0
1729231260000|2024-10-18 06:01:00|7297.1|7282.1|7298.9|7283.9|7298.9|7283.9|7297.1|7282.1|0
1729231280000|2024-10-18 06:01:20|7298.8|7283.8|7298|7283|7298.8|7283.8|7298|7283|0
1729231300000|2024-10-18 06:01:40|7297.9|7282.9|7296.2|7281.2|7297.9|7282.9|7296.2|7281.2|0
1729231310000|2024-10-18 06:01:50|7296|7281|7296|7281|7296|7281|7296|7281|0
1729231330000|2024-10-18 06:02:10|7296.6|7281.6|7299|7284|7299|7284|7296.6|7281.6|3
1729231340000|2024-10-18 06:02:20|7301.4|7286.4|7301.9|7286.9|7301.9|7286.9|7301.4|7286.4|3
1729231370000|2024-10-18 06:02:50|7301.8|7286.8|7301|7286|7301.8|7286.8|7301|7286|0
1729231380000|2024-10-18 06:03:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|0
1729231390000|2024-10-18 06:03:10|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1729231440000|2024-10-18 06:04:00|7300|7285|7300|7285|7300|7285|7300|7285|0
1729231470000|2024-10-18 06:04:30|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1729231500000|2024-10-18 06:05:00|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|0
1729231510000|2024-10-18 06:05:10|7301|7286|7301|7286|7301|7286|7301|7286|0
1729231560000|2024-10-18 06:06:00|7301.2|7286.2|7302.4|7287.4|7302.4|7287.4|7301.2|7286.2|0
1729231570000|2024-10-18 06:06:10|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|0
1729231590000|2024-10-18 06:06:30|7302.8|7287.8|7302.5|7287.5|7302.8|7287.8|7302.5|7287.5|0
1729231610000|2024-10-18 06:06:50|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729231620000|2024-10-18 06:07:00|7302|7287|7302|7287|7302|7287|7302|7287|0
1729231630000|2024-10-18 06:07:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729231650000|2024-10-18 06:07:30|7302.8|7287.8|7301.5|7286.5|7302.8|7287.8|7301.4|7286.4|0
1729231680000|2024-10-18 06:08:00|7301.6|7286.6|7302.8|7287.8|7302.8|7287.8|7301.6|7286.6|0
1729231690000|2024-10-18 06:08:10|7302.6|7287.6|7301.9|7286.9|7302.6|7287.6|7301.5|7286.5|0
1729231700000|2024-10-18 06:08:20|7302|7287|7301.9|7286.9|7302|7287|7301.9|7286.9|0
1729231710000|2024-10-18 06:08:30|7302|7287|7302|7287|7302|7287|7301.9|7286.9|0
1729231720000|2024-10-18 06:08:40|7301.9|7286.9|7302|7287|7302|7287|7301.9|7286.9|0
1729231730000|2024-10-18 06:08:50|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302|7287|0
1729231770000|2024-10-18 06:09:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1729231780000|2024-10-18 06:09:40|7303.7|7288.7|7302.5|7287.5|7303.7|7288.7|7302.5|7287.5|0
1729231800000|2024-10-18 06:10:00|7302.7|7287.7|7304.5|7289.5|7304.5|7289.5|7302.7|7287.7|1
1729231810000|2024-10-18 06:10:10|7304|7289|7304|7289|7304|7289|7303.9|7288.9|0
1729231820000|2024-10-18 06:10:20|7304.1|7289.1|7305|7290|7305|7290|7304.1|7289.1|0
1729231840000|2024-10-18 06:10:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305|7290|0
1729231870000|2024-10-18 06:11:10|7305|7290|7305|7290|7305|7290|7305|7290|0
1729231890000|2024-10-18 06:11:30|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729231920000|2024-10-18 06:12:00|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1729231930000|2024-10-18 06:12:10|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729231960000|2024-10-18 06:12:40|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|0
1729231970000|2024-10-18 06:12:50|7303.7|7288.7|7304.1|7289.1|7304.1|7289.1|7303.7|7288.7|0
1729231980000|2024-10-18 06:13:00|7303.1|7288.1|7304.1|7289.1|7304.1|7289.1|7303.1|7288.1|0
1729232020000|2024-10-18 06:13:40|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1729232130000|2024-10-18 06:15:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729232160000|2024-10-18 06:16:00|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729232200000|2024-10-18 06:16:40|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7304.9|7289.9|1
1729232220000|2024-10-18 06:17:00|||||||||1
1729232270000|2024-10-18 06:17:50|7307.5|7292.5|7306.1|7291.1|7307.5|7292.5|7306.1|7291.1|1
1729232280000|2024-10-18 06:18:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|0
1729232320000|2024-10-18 06:18:40|7307.9|7292.9|7307.4|7292.4|7307.9|7292.9|7307.4|7292.4|0
1729232330000|2024-10-18 06:18:50|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1729232340000|2024-10-18 06:19:00|||||||||1
1729232350000|2024-10-18 06:19:10|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1729232390000|2024-10-18 06:19:50|7307.9|7292.9|7308.3|7293.3|7308.3|7293.3|7307.9|7292.9|1
1729232400000|2024-10-18 06:20:00|7308.6|7293.6|7308.8|7293.8|7308.8|7293.8|7308.6|7293.6|0
1729232440000|2024-10-18 06:20:40|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1729232540000|2024-10-18 06:22:20|7309.8|7294.8|7313.5|7298.5|7313.5|7298.5|7309.8|7294.8|2
1729232550000|2024-10-18 06:22:30|7313.9|7298.9|7315.3|7300.3|7315.8|7300.8|7313.9|7298.9|3
1729232570000|2024-10-18 06:22:50|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|3
1729232580000|2024-10-18 06:23:00|7314.4|7299.4|7312.4|7297.4|7314.4|7299.4|7312.4|7297.4|8
1729232610000|2024-10-18 06:23:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|2
1729232630000|2024-10-18 06:23:50|||||||||1
1729232660000|2024-10-18 06:24:20|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|9
1729232680000|2024-10-18 06:24:40|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|0
1729232700000|2024-10-18 06:25:00|7312.2|7297.2|7313.3|7298.3|7313.3|7298.3|7312.2|7297.2|1
1729232710000|2024-10-18 06:25:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1729232720000|2024-10-18 06:25:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1729232730000|2024-10-18 06:25:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1729232760000|2024-10-18 06:26:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1729232770000|2024-10-18 06:26:10|7313.3|7298.3|7313.7|7298.7|7313.7|7298.7|7313.3|7298.3|25
1729232780000|2024-10-18 06:26:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1729232800000|2024-10-18 06:26:40|7313.6|7298.6|7312|7297|7313.6|7298.6|7312|7297|0
1729232820000|2024-10-18 06:27:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1729232850000|2024-10-18 06:27:30|7312|7297|7312|7297|7312|7297|7312|7297|0
1729232900000|2024-10-18 06:28:20|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|8
1729232910000|2024-10-18 06:28:30|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|1
1729232940000|2024-10-18 06:29:00|7311.5|7296.5|7311.1|7296.1|7311.5|7296.5|7311.1|7296.1|0
1729232980000|2024-10-18 06:29:40|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|0
1729233000000|2024-10-18 06:30:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1729233010000|2024-10-18 06:30:10|7313.6|7298.6|7312.5|7297.5|7314|7299|7312.4|7297.4|7
1729233020000|2024-10-18 06:30:20|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|0
1729233090000|2024-10-18 06:31:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|0
1729233120000|2024-10-18 06:32:00|7314|7299|7313.7|7298.7|7314.2|7299.2|7313.7|7298.7|36
1729233130000|2024-10-18 06:32:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729233180000|2024-10-18 06:33:00|7314|7299|7314|7299|7314|7299|7314|7299|0
1729233210000|2024-10-18 06:33:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729233240000|2024-10-18 06:34:00|7313.7|7298.7|7314.2|7299.2|7314.5|7299.5|7313.7|7298.7|18
1729233250000|2024-10-18 06:34:10|7313|7298|7313|7298|7313|7298|7313|7298|0
1729233260000|2024-10-18 06:34:20|7312.6|7297.6|7313.6|7298.6|7313.6|7298.6|7312.6|7297.6|1
1729233270000|2024-10-18 06:34:30|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|2
1729233280000|2024-10-18 06:34:40|7313.1|7298.1|7312.2|7297.2|7313.3|7298.3|7312.2|7297.2|3
1729233290000|2024-10-18 06:34:50|7312.6|7297.6|7313.2|7298.2|7313.2|7298.2|7312.6|7297.6|4
1729233330000|2024-10-18 06:35:30|7314|7299|7312.1|7297.1|7314|7299|7312.1|7297.1|1
1729233340000|2024-10-18 06:35:40|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|0
1729233350000|2024-10-18 06:35:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1729233370000|2024-10-18 06:36:10|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1729233380000|2024-10-18 06:36:20|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|0
1729233410000|2024-10-18 06:36:50|7311.7|7296.7|7312.1|7297.1|7312.1|7297.1|7311.7|7296.7|0
1729233420000|2024-10-18 06:37:00|7311.7|7296.7|7312.1|7297.1|7312.1|7297.1|7311.6|7296.6|0
1729233440000|2024-10-18 06:37:20|7311.1|7296.1|7308|7293|7311.1|7296.1|7308|7293|32
1729233450000|2024-10-18 06:37:30|7310.8|7295.8|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|5
1729233460000|2024-10-18 06:37:40|7310.8|7295.8|7309.3|7294.3|7310.8|7295.8|7309.3|7294.3|2
1729233470000|2024-10-18 06:37:50|7308|7293|7308|7293|7308|7293|7308|7293|0
1729233480000|2024-10-18 06:38:00|7308.9|7293.9|7310.2|7295.2|7310.2|7295.2|7308.9|7293.9|9
1729233500000|2024-10-18 06:38:20|7309.9|7294.9|7308.6|7293.6|7310|7295|7308.1|7293.1|0
1729233510000|2024-10-18 06:38:30|7308.2|7293.2|7309|7294|7309|7294|7308.1|7293.1|0
1729233520000|2024-10-18 06:38:40|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1729233550000|2024-10-18 06:39:10|7309.7|7294.7|7310.2|7295.2|7310.2|7295.2|7309.7|7294.7|0
1729233570000|2024-10-18 06:39:30|7310|7295|7309.1|7294.1|7310|7295|7309.1|7294.1|0
1729233580000|2024-10-18 06:39:40|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|0
1729233590000|2024-10-18 06:39:50|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7309.1|7294.1|0
1729233600000|2024-10-18 06:40:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|0
1729233610000|2024-10-18 06:40:10|7309|7294|7309.4|7294.4|7309.4|7294.4|7309|7294|2
1729233620000|2024-10-18 06:40:20|7310.3|7295.3|7308.3|7293.3|7310.7|7295.7|7308.3|7293.3|10
1729233630000|2024-10-18 06:40:30|7308.4|7293.4|7309.3|7294.3|7309.3|7294.3|7308.4|7293.4|0
1729233640000|2024-10-18 06:40:40|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1729233660000|2024-10-18 06:41:00|7309.3|7294.3|7307.7|7292.7|7309.3|7294.3|7307.7|7292.7|1
1729233670000|2024-10-18 06:41:10|7308.2|7293.2|7308.3|7293.3|7308.3|7293.3|7308.2|7293.2|0
1729233680000|2024-10-18 06:41:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729233700000|2024-10-18 06:41:40|7308.3|7293.3|7308.2|7293.2|7308.7|7293.7|7308.1|7293.1|0
1729233730000|2024-10-18 06:42:10|7308.3|7293.3|7308.7|7293.7|7308.7|7293.7|7308.3|7293.3|0
1729233740000|2024-10-18 06:42:20|7308.2|7293.2|7306.9|7291.9|7308.2|7293.2|7306.9|7291.9|0
1729233750000|2024-10-18 06:42:30|7307.3|7292.3|7307.2|7292.2|7307.3|7292.3|7306.2|7291.2|0
1729233760000|2024-10-18 06:42:40|7306.7|7291.7|7307.3|7292.3|7307.3|7292.3|7306.7|7291.7|0
1729233790000|2024-10-18 06:43:10|7307.7|7292.7|7307.7|7292.7|7308.2|7293.2|7307.7|7292.7|0
1729233820000|2024-10-18 06:43:40|7307.1|7292.1|7306.2|7291.2|7307.1|7292.1|7306.2|7291.2|0
1729233840000|2024-10-18 06:44:00|7306.3|7291.3|7304.8|7289.8|7306.7|7291.7|7304.8|7289.8|0
1729233880000|2024-10-18 06:44:40|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|0
1729233900000|2024-10-18 06:45:00|7303.8|7288.8|7302.2|7287.2|7303.8|7288.8|7302.2|7287.2|3
1729233910000|2024-10-18 06:45:10|7298.6|7283.6|7297.5|7282.5|7298.6|7283.6|7297.3|7282.3|25
1729233920000|2024-10-18 06:45:20|7297|7282|7298.1|7283.1|7298.1|7283.1|7297|7282|1
1729233930000|2024-10-18 06:45:30|7297.2|7282.2|7297.2|7282.2|7297.8|7282.8|7297.1|7282.1|0
1729233940000|2024-10-18 06:45:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|0
1729233960000|2024-10-18 06:46:00|7297.2|7282.2|7297.1|7282.1|7297.2|7282.2|7297.1|7282.1|0
1729233970000|2024-10-18 06:46:10|7296.6|7281.6|7293.6|7278.6|7296.6|7281.6|7293.6|7278.6|3
1729233980000|2024-10-18 06:46:20|7293.3|7278.3|7293.4|7278.4|7293.4|7278.4|7293.3|7278.3|0
1729233990000|2024-10-18 06:46:30|7294.2|7279.2|7293.1|7278.1|7294.2|7279.2|7293|7278|0
1729234000000|2024-10-18 06:46:40|7292.3|7277.3|7291.3|7276.3|7292.3|7277.3|7291.3|7276.3|25
1729234020000|2024-10-18 06:47:00|7290.5|7275.5|7291.4|7276.4|7291.4|7276.4|7290.5|7275.5|0
1729234030000|2024-10-18 06:47:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1729234050000|2024-10-18 06:47:30|7290.5|7275.5|7290|7275|7290.5|7275.5|7290|7275|0
1729234060000|2024-10-18 06:47:40|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1729234070000|2024-10-18 06:47:50|7289.4|7274.4|7288.5|7273.5|7289.4|7274.4|7288.5|7273.5|1
1729234080000|2024-10-18 06:48:00|7288.6|7273.6|7289.5|7274.5|7289.5|7274.5|7288.6|7273.6|0
1729234120000|2024-10-18 06:48:40|7288.9|7273.9|7288.5|7273.5|7288.9|7273.9|7288.5|7273.5|4
1729234140000|2024-10-18 06:49:00|7288.6|7273.6|7289.9|7274.9|7289.9|7274.9|7288.6|7273.6|0
1729234150000|2024-10-18 06:49:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1729234170000|2024-10-18 06:49:30|7289|7274|7289.5|7274.5|7289.5|7274.5|7289|7274|0
1729234180000|2024-10-18 06:49:40|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|0
1729234190000|2024-10-18 06:49:50|7292.5|7277.5|7291.2|7276.2|7293|7278|7291.2|7276.2|0
1729234200000|2024-10-18 06:50:00|7291.1|7276.1|7289.9|7274.9|7291.1|7276.1|7289.9|7274.9|0
1729234210000|2024-10-18 06:50:10|7290.3|7275.3|7289.2|7274.2|7290.3|7275.3|7289.2|7274.2|0
1729234220000|2024-10-18 06:50:20|7289.3|7274.3|7290.4|7275.4|7290.4|7275.4|7289.3|7274.3|0
1729234230000|2024-10-18 06:50:30|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|0
1729234240000|2024-10-18 06:50:40|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1729234260000|2024-10-18 06:51:00|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|2
1729234270000|2024-10-18 06:51:10|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|9
1729234280000|2024-10-18 06:51:20|7286.8|7271.8|7286.9|7271.9|7286.9|7271.9|7286.8|7271.8|0
1729234320000|2024-10-18 06:52:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1729234350000|2024-10-18 06:52:30|7286.9|7271.9|7286|7271|7286.9|7271.9|7286|7271|0
1729234380000|2024-10-18 06:53:00|7285.9|7270.9|7285.5|7270.5|7285.9|7270.9|7285.5|7270.5|0
1729234410000|2024-10-18 06:53:30|7285.4|7270.4|7285|7270|7285.4|7270.4|7285|7270|0
1729234440000|2024-10-18 06:54:00|7285.8|7270.8|7283.3|7268.3|7285.8|7270.8|7283.2|7268.2|1
1729234450000|2024-10-18 06:54:10|7283.2|7268.2|7284.1|7269.1|7284.1|7269.1|7283.2|7268.2|0
1729234480000|2024-10-18 06:54:40|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729234500000|2024-10-18 06:55:00|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1729234510000|2024-10-18 06:55:10|7284|7269|7284.1|7269.1|7284.1|7269.1|7284|7269|0
1729234520000|2024-10-18 06:55:20|7284.4|7269.4|7285.9|7270.9|7285.9|7270.9|7284.4|7269.4|1
1729234530000|2024-10-18 06:55:30|7285.8|7270.8|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|0
1729234540000|2024-10-18 06:55:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.8|7270.8|0
1729234550000|2024-10-18 06:55:50|7285.8|7270.8|7285.8|7270.8|7285.9|7270.9|7285.8|7270.8|0
1729234560000|2024-10-18 06:56:00|7285.4|7270.4|7284.5|7269.5|7285.4|7270.4|7283.2|7268.2|0
1729234570000|2024-10-18 06:56:10|7284.6|7269.6|7285.4|7270.4|7285.4|7270.4|7284.6|7269.6|0
1729234620000|2024-10-18 06:57:00|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|0
1729234630000|2024-10-18 06:57:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1729234650000|2024-10-18 06:57:30|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729234670000|2024-10-18 06:57:50|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1729234680000|2024-10-18 06:58:00|7285|7270|7285|7270|7285|7270|7285|7270|0
1729234730000|2024-10-18 06:58:50|7284.9|7269.9|7284.5|7269.5|7284.9|7269.9|7284.5|7269.5|0
1729234740000|2024-10-18 06:59:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729234760000|2024-10-18 06:59:20|7283.5|7268.5|7285.4|7270.4|7285.4|7270.4|7283.5|7268.5|1
1729234770000|2024-10-18 06:59:30|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1729234780000|2024-10-18 06:59:40|7285.7|7270.7|7285.8|7270.8|7285.8|7270.8|7285.7|7270.7|1
1729234790000|2024-10-18 06:59:50|7286|7271|7286.8|7271.8|7286.8|7271.8|7286|7271|0
1729234800000|2024-10-18 07:00:00|7287.2|7272.2|7287.3|7272.3|7287.3|7272.3|7287.1|7272.1|0
1729234810000|2024-10-18 07:00:10|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1729234820000|2024-10-18 07:00:20|7288.5|7273.5|7288.8|7273.8|7288.8|7273.8|7288.5|7273.5|1
1729234840000|2024-10-18 07:00:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1729234850000|2024-10-18 07:00:50|7288.8|7273.8|7289.8|7274.8|7289.8|7274.8|7288.8|7273.8|3
1729234860000|2024-10-18 07:01:00|7289.4|7274.4|7290.7|7275.7|7290.7|7275.7|7288.4|7273.4|2
1729234870000|2024-10-18 07:01:10|7290.8|7275.8|7291|7276|7291|7276|7290.8|7275.8|1
1729234980000|2024-10-18 07:03:00|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|0
1729234990000|2024-10-18 07:03:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1729235010000|2024-10-18 07:03:30|7290.9|7275.9|7291.8|7276.8|7291.8|7276.8|7290.9|7275.9|1
1729235030000|2024-10-18 07:03:50|||||||||1
1729235040000|2024-10-18 07:04:00|7291.7|7276.7|7290.5|7275.5|7291.7|7276.7|7290.5|7275.5|2
1729235050000|2024-10-18 07:04:10|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1729235070000|2024-10-18 07:04:30|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|1
1729235080000|2024-10-18 07:04:40|7291.3|7276.3|7291.9|7276.9|7291.9|7276.9|7291.3|7276.3|2
1729235100000|2024-10-18 07:05:00|7291.5|7276.5|7292|7277|7292|7277|7291|7276|1
1729235110000|2024-10-18 07:05:10|7291.6|7276.6|7291.9|7276.9|7291.9|7276.9|7290.9|7275.9|4
1729235120000|2024-10-18 07:05:20|7291.8|7276.8|7290.9|7275.9|7291.8|7276.8|7290.9|7275.9|0
1729235130000|2024-10-18 07:05:30|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1729235140000|2024-10-18 07:05:40|7292.1|7277.1|7292.9|7277.9|7292.9|7277.9|7292.1|7277.1|2
1729235170000|2024-10-18 07:06:10|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|1
1729235190000|2024-10-18 07:06:30|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|0
1729235200000|2024-10-18 07:06:40|7296.5|7281.5|7299.1|7284.1|7300|7285|7296.5|7281.5|14
1729235230000|2024-10-18 07:07:10|7299|7284|7299|7284|7299.1|7284.1|7299|7284|0
1729235240000|2024-10-18 07:07:20|7300|7285|7300|7285|7300|7285|7300|7285|0
1729235260000|2024-10-18 07:07:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|0
1729235270000|2024-10-18 07:07:50|7300.7|7285.7|7301.1|7286.1|7301.1|7286.1|7300.7|7285.7|0
1729235280000|2024-10-18 07:08:00|7301|7286|7301.5|7286.5|7301.5|7286.5|7301|7286|0
1729235290000|2024-10-18 07:08:10|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|0
1729235320000|2024-10-18 07:08:40|7304|7289|7304|7289|7304|7289|7304|7289|25
1729235340000|2024-10-18 07:09:00|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|0
1729235370000|2024-10-18 07:09:30|7303.2|7288.2|7304.5|7289.5|7304.5|7289.5|7303.2|7288.2|0
1729235380000|2024-10-18 07:09:40|7305.8|7290.8|7305.6|7290.6|7306.1|7291.1|7305.6|7290.6|2
1729235410000|2024-10-18 07:10:10|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729235430000|2024-10-18 07:10:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729235440000|2024-10-18 07:10:40|7306.9|7291.9|7306.6|7291.6|7306.9|7291.9|7306.2|7291.2|2
1729235450000|2024-10-18 07:10:50|7306.5|7291.5|7306.1|7291.1|7306.5|7291.5|7306.1|7291.1|0
1729235470000|2024-10-18 07:11:10|7305.2|7290.2|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|2
1729235500000|2024-10-18 07:11:40|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|3
1729235530000|2024-10-18 07:12:10|7305.1|7290.1|7305.2|7290.2|7305.2|7290.2|7305.1|7290.1|4
1729235540000|2024-10-18 07:12:20|7304.8|7289.8|7303.6|7288.6|7304.8|7289.8|7303.6|7288.6|1
1729235560000|2024-10-18 07:12:40|7303.5|7288.5|7303.1|7288.1|7303.5|7288.5|7303.1|7288.1|0
1729235590000|2024-10-18 07:13:10|7303|7288|7303|7288|7303|7288|7303|7288|0
1729235600000|2024-10-18 07:13:20|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|0
1729235730000|2024-10-18 07:15:30|7302.6|7287.6|7299.6|7284.6|7302.6|7287.6|7299.6|7284.6|2
1729235740000|2024-10-18 07:15:40|7300|7285|7300|7285|7300|7285|7300|7285|0
1729235760000|2024-10-18 07:16:00|7299.6|7284.6|7297.9|7282.9|7300|7285|7297.9|7282.9|1
1729235770000|2024-10-18 07:16:10|7297.8|7282.8|7297|7282|7297.8|7282.8|7297|7282|0
1729235830000|2024-10-18 07:17:10|7297.1|7282.1|7298.1|7283.1|7298.1|7283.1|7297.1|7282.1|0
1729235860000|2024-10-18 07:17:40|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|1
1729235880000|2024-10-18 07:18:00|7300|7285|7300.1|7285.1|7300.1|7285.1|7300|7285|0
1729235920000|2024-10-18 07:18:40|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|1
1729235940000|2024-10-18 07:19:00|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|0
1729235950000|2024-10-18 07:19:10|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|11
1729235970000|2024-10-18 07:19:30|7299|7284|7298.4|7283.4|7299|7284|7298.4|7283.4|1
1729235980000|2024-10-18 07:19:40|7300|7285|7300.1|7285.1|7300.6|7285.6|7300|7285|4
1729236020000|2024-10-18 07:20:20|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|6
1729236040000|2024-10-18 07:20:40|7303|7288|7303.1|7288.1|7303.1|7288.1|7303|7288|0
1729236050000|2024-10-18 07:20:50|7303|7288|7302.2|7287.2|7303|7288|7302.2|7287.2|0
1729236100000|2024-10-18 07:21:40|7303.1|7288.1|7302.7|7287.7|7303.1|7288.1|7302.7|7287.7|0
1729236180000|2024-10-18 07:23:00|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729236190000|2024-10-18 07:23:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|0
1729236270000|2024-10-18 07:24:30|7302.2|7287.2|7299.4|7284.4|7302.2|7287.2|7299.4|7284.4|19
1729236280000|2024-10-18 07:24:40|7301.8|7286.8|7301.9|7286.9|7301.9|7286.9|7301.5|7286.5|2
1729236290000|2024-10-18 07:24:50|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1729236300000|2024-10-18 07:25:00|7301.5|7286.5|7301.9|7286.9|7301.9|7286.9|7301.5|7286.5|0
1729236310000|2024-10-18 07:25:10|7301.4|7286.4|7301.2|7286.2|7301.4|7286.4|7301.2|7286.2|0
1729236320000|2024-10-18 07:25:20|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|6
1729236400000|2024-10-18 07:26:40|7300.7|7285.7|7299|7284|7300.7|7285.7|7299|7284|2
1729236410000|2024-10-18 07:26:50|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|1
1729236450000|2024-10-18 07:27:30|7299.9|7284.9|7300.4|7285.4|7300.4|7285.4|7299.9|7284.9|0
1729236460000|2024-10-18 07:27:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7299.9|7284.9|0
1729236470000|2024-10-18 07:27:50|7300.4|7285.4|7298.9|7283.9|7300.4|7285.4|7298.9|7283.9|0
1729236500000|2024-10-18 07:28:20|7299.2|7284.2|7300|7285|7300|7285|7299.2|7284.2|0
1729236510000|2024-10-18 07:28:30|7299|7284|7299|7284|7299|7284|7299|7284|1
1729236530000|2024-10-18 07:28:50|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729236540000|2024-10-18 07:29:00|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|0
1729236590000|2024-10-18 07:29:50|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1729236630000|2024-10-18 07:30:30|7300.4|7285.4|7300.5|7285.5|7300.5|7285.5|7300.4|7285.4|0
1729236640000|2024-10-18 07:30:40|7300.6|7285.6|7301.4|7286.4|7301.4|7286.4|7300.6|7285.6|0
1729236650000|2024-10-18 07:30:50|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729236690000|2024-10-18 07:31:30|7301.9|7286.9|7302.4|7287.4|7302.4|7287.4|7301.9|7286.9|1
1729236700000|2024-10-18 07:31:40|7302|7287|7302.9|7287.9|7302.9|7287.9|7302|7287|0
1729236720000|2024-10-18 07:32:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1729236750000|2024-10-18 07:32:30|7302.9|7287.9|7304.3|7289.3|7304.3|7289.3|7302.9|7287.9|18
1729236770000|2024-10-18 07:32:50|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729236780000|2024-10-18 07:33:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729236790000|2024-10-18 07:33:10|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729236810000|2024-10-18 07:33:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|1
1729236870000|2024-10-18 07:34:30|7304.8|7289.8|7303.9|7288.9|7304.8|7289.8|7303.9|7288.9|1
1729236900000|2024-10-18 07:35:00|7304|7289|7304.4|7289.4|7304.4|7289.4|7304|7289|0
1729236910000|2024-10-18 07:35:10|||||||||1
1729236930000|2024-10-18 07:35:30|7304.5|7289.5|7304.4|7289.4|7304.5|7289.5|7304.4|7289.4|1
1729236950000|2024-10-18 07:35:50|7304.5|7289.5|7304.4|7289.4|7304.5|7289.5|7304.4|7289.4|0
1729236970000|2024-10-18 07:36:10|7304.6|7289.6|7305.5|7290.5|7305.5|7290.5|7304.6|7289.6|0
1729236990000|2024-10-18 07:36:30|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1729237030000|2024-10-18 07:37:10|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|0
1729237040000|2024-10-18 07:37:20|7307|7292|7305.8|7290.8|7307|7292|7305.8|7290.8|0
1729237050000|2024-10-18 07:37:30|||||||||1
1729237060000|2024-10-18 07:37:40|7304.3|7289.3|7303.2|7288.2|7304.3|7289.3|7303.2|7288.2|1
1729237070000|2024-10-18 07:37:50|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1729237080000|2024-10-18 07:38:00|7301.7|7286.7|7300.8|7285.8|7301.7|7286.7|7300.8|7285.8|1
1729237110000|2024-10-18 07:38:30|||||||||1
1729237170000|2024-10-18 07:39:30|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|3
1729237270000|2024-10-18 07:41:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729237300000|2024-10-18 07:41:40|||||||||1
1729237320000|2024-10-18 07:42:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1729237360000|2024-10-18 07:42:40|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1729237470000|2024-10-18 07:44:30|7303.4|7288.4|7304.2|7289.2|7304.2|7289.2|7303.4|7288.4|2
1729237510000|2024-10-18 07:45:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729237530000|2024-10-18 07:45:30|7303.9|7288.9|7304.2|7289.2|7304.3|7289.3|7303.9|7288.9|1
1729237540000|2024-10-18 07:45:40|7303.6|7288.6|7302.8|7287.8|7303.6|7288.6|7302.8|7287.8|2
1729237560000|2024-10-18 07:46:00|7302.9|7287.9|7303.7|7288.7|7303.7|7288.7|7302.9|7287.9|0
1729237570000|2024-10-18 07:46:10|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729237590000|2024-10-18 07:46:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1729237630000|2024-10-18 07:47:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729237650000|2024-10-18 07:47:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1729237690000|2024-10-18 07:48:10|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729237710000|2024-10-18 07:48:30|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1729237740000|2024-10-18 07:49:00|||||||||1
1729237770000|2024-10-18 07:49:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|1
1729237780000|2024-10-18 07:49:40|7305.4|7290.4|7305.8|7290.8|7305.8|7290.8|7305.4|7290.4|3
1729237830000|2024-10-18 07:50:30|7307|7292|7307.8|7292.8|7307.9|7292.9|7307|7292|1
1729237840000|2024-10-18 07:50:40|7307.9|7292.9|7307.8|7292.8|7307.9|7292.9|7307.8|7292.8|0
1729237870000|2024-10-18 07:51:10|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729237890000|2024-10-18 07:51:30|7308.2|7293.2|7307.9|7292.9|7308.2|7293.2|7307.8|7292.8|0
1729237920000|2024-10-18 07:52:00|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1729237930000|2024-10-18 07:52:10|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1729237960000|2024-10-18 07:52:40|7308.8|7293.8|7309.3|7294.3|7309.4|7294.4|7308.8|7293.8|2
1729237980000|2024-10-18 07:53:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1729237990000|2024-10-18 07:53:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1729238040000|2024-10-18 07:54:00|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|6
1729238070000|2024-10-18 07:54:30|7310|7295|7310|7295|7310|7295|7310|7295|1
1729238080000|2024-10-18 07:54:40|7311|7296|7311.1|7296.1|7311.1|7296.1|7311|7296|2
1729238090000|2024-10-18 07:54:50|7310.2|7295.2|7310.8|7295.8|7311.5|7296.5|7309.7|7294.7|4
1729238100000|2024-10-18 07:55:00|7311.2|7296.2|7311.7|7296.7|7311.7|7296.7|7311.2|7296.2|0
1729238130000|2024-10-18 07:55:30|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|3
1729238140000|2024-10-18 07:55:40|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1729238250000|2024-10-18 07:57:30|||||||||1
1729238280000|2024-10-18 07:58:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1729238310000|2024-10-18 07:58:30|||||||||1
1729238320000|2024-10-18 07:58:40|7312.6|7297.6|7312.2|7297.2|7312.6|7297.6|7312.2|7297.2|1
1729238340000|2024-10-18 07:59:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7312.7|7297.7|0
1729238370000|2024-10-18 07:59:30|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|1
1729238390000|2024-10-18 07:59:50|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1729238430000|2024-10-18 08:00:30|7314.5|7299.5|7312.1|7297.1|7314.5|7299.5|7312.1|7297.1|11
1729238440000|2024-10-18 08:00:40|7311.1|7296.1|7312.2|7297.2|7312.2|7297.2|7311.1|7296.1|0
1729238470000|2024-10-18 08:01:10|7312.5|7297.5|7313.5|7298.5|7314.5|7299.5|7312.5|7297.5|1
1729238490000|2024-10-18 08:01:30|7314|7299|7313.5|7298.5|7314|7299|7313.5|7298.5|0
1729238550000|2024-10-18 08:02:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729238560000|2024-10-18 08:02:40|7314|7299|7314|7299|7314|7299|7314|7299|0
1729238580000|2024-10-18 08:03:00|7313.9|7298.9|7313.6|7298.6|7313.9|7298.9|7313.6|7298.6|0
1729238590000|2024-10-18 08:03:10|7314|7299|7311.4|7296.4|7314|7299|7311.4|7296.4|4
1729238620000|2024-10-18 08:03:40|7313|7298|7314.1|7299.1|7314.1|7299.1|7313|7298|2
1729238650000|2024-10-18 08:04:10|7313.6|7298.6|7314.6|7299.6|7314.6|7299.6|7313.6|7298.6|1
1729238660000|2024-10-18 08:04:20|7313.6|7298.6|7311.3|7296.3|7314.6|7299.6|7311.3|7296.3|4
1729238680000|2024-10-18 08:04:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1729238690000|2024-10-18 08:04:50|7311|7296|7310.3|7295.3|7311|7296|7310.1|7295.1|1
1729238700000|2024-10-18 08:05:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1729238740000|2024-10-18 08:05:40|7311|7296|7311|7296|7311|7296|7311|7296|0
1729238890000|2024-10-18 08:08:10|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1729238920000|2024-10-18 08:08:40|||||||||1
1729238970000|2024-10-18 08:09:30|7311|7296|7311|7296|7311|7296|7311|7296|1
1729239000000|2024-10-18 08:10:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1729239040000|2024-10-18 08:10:40|7311|7296|7311|7296|7311|7296|7311|7296|0
1729239150000|2024-10-18 08:12:30|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1729239300000|2024-10-18 08:15:00|7312.2|7297.2|7313.6|7298.6|7314.2|7299.2|7312.2|7297.2|1
1729239310000|2024-10-18 08:15:10|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1729239320000|2024-10-18 08:15:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729239340000|2024-10-18 08:15:40|7313.7|7298.7|7313.2|7298.2|7313.7|7298.7|7313.2|7298.2|1
1729239350000|2024-10-18 08:15:50|7313.7|7298.7|7314.2|7299.2|7314.2|7299.2|7313.7|7298.7|2
1729239410000|2024-10-18 08:16:50|7315.2|7300.2|7314.2|7299.2|7315.2|7300.2|7314.2|7299.2|4
1729239420000|2024-10-18 08:17:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729239460000|2024-10-18 08:17:40|||||||||1
1729239470000|2024-10-18 08:17:50|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1729239480000|2024-10-18 08:18:00|7315|7300|7314.1|7299.1|7315|7300|7313.3|7298.3|3
1729239490000|2024-10-18 08:18:10|7313.7|7298.7|7313.2|7298.2|7313.7|7298.7|7312.6|7297.6|1
1729239510000|2024-10-18 08:18:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1729239540000|2024-10-18 08:19:00|7313.7|7298.7|7313.2|7298.2|7314.2|7299.2|7313.2|7298.2|0
1729239550000|2024-10-18 08:19:10|7314.2|7299.2|7314.1|7299.1|7314.2|7299.2|7313.7|7298.7|3
1729239600000|2024-10-18 08:20:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1729239650000|2024-10-18 08:20:50|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1729239770000|2024-10-18 08:22:50|7314.1|7299.1|7313.7|7298.7|7314.1|7299.1|7313.7|7298.7|0
1729239780000|2024-10-18 08:23:00|7314.2|7299.2|7314.6|7299.6|7314.6|7299.6|7314.2|7299.2|0
1729239790000|2024-10-18 08:23:10|||||||||2
1729239800000|2024-10-18 08:23:20|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|1
1729239810000|2024-10-18 08:23:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1729239830000|2024-10-18 08:23:50|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1729239860000|2024-10-18 08:24:20|7313.9|7298.9|7315.2|7300.2|7315.2|7300.2|7313.9|7298.9|0
1729239880000|2024-10-18 08:24:40|7315.3|7300.3|7315.8|7300.8|7316.3|7301.3|7315.3|7300.3|25
1729239890000|2024-10-18 08:24:50|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1729239900000|2024-10-18 08:25:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|2
1729239910000|2024-10-18 08:25:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1729239950000|2024-10-18 08:25:50|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1729239960000|2024-10-18 08:26:00|7315.8|7300.8|7316.7|7301.7|7316.7|7301.7|7315.8|7300.8|9
1729240010000|2024-10-18 08:26:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1729240020000|2024-10-18 08:27:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.2|7299.2|1
1729240050000|2024-10-18 08:27:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729240120000|2024-10-18 08:28:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729240200000|2024-10-18 08:30:00|7315|7300|7316.6|7301.6|7316.7|7301.7|7315|7300|6
1729240210000|2024-10-18 08:30:10|7316.4|7301.4|7316.2|7301.2|7316.4|7301.4|7316.2|7301.2|2
1729240240000|2024-10-18 08:30:40|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|0
1729240250000|2024-10-18 08:30:50|7317.2|7302.2|7315.6|7300.6|7317.2|7302.2|7315.6|7300.6|3
1729240260000|2024-10-18 08:31:00|||||||||1
1729240270000|2024-10-18 08:31:10|||||||||3
1729240300000|2024-10-18 08:31:40|||||||||7
1729240310000|2024-10-18 08:31:50|7316.7|7301.7|7312.2|7297.2|7316.7|7301.7|7311.4|7296.4|15
1729240320000|2024-10-18 08:32:00|7312.3|7297.3|7314.7|7299.7|7314.7|7299.7|7312.3|7297.3|2
1729240330000|2024-10-18 08:32:10|7314.8|7299.8|7310.6|7295.6|7314.8|7299.8|7310.6|7295.6|33
1729240340000|2024-10-18 08:32:20|7309.8|7294.8|7308.2|7293.2|7309.8|7294.8|7308.2|7293.2|1
1729240350000|2024-10-18 08:32:30|7308.1|7293.1|7308|7293|7308.1|7293.1|7308|7293|1
1729240360000|2024-10-18 08:32:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729240370000|2024-10-18 08:32:50|7308.8|7293.8|7309.2|7294.2|7309.2|7294.2|7308.7|7293.7|2
1729240410000|2024-10-18 08:33:30|7309.3|7294.3|7309.6|7294.6|7309.6|7294.6|7309.3|7294.3|0
1729240420000|2024-10-18 08:33:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729240450000|2024-10-18 08:34:10|7309.7|7294.7|7309.2|7294.2|7309.7|7294.7|7309.2|7294.2|0
1729240470000|2024-10-18 08:34:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729240500000|2024-10-18 08:35:00|7313.2|7298.2|7313.2|7298.2|7314.2|7299.2|7312.1|7297.1|3
1729240520000|2024-10-18 08:35:20|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1729240530000|2024-10-18 08:35:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1729240550000|2024-10-18 08:35:50|7314.7|7299.7|7310.5|7295.5|7314.7|7299.7|7310.5|7295.5|14
1729240560000|2024-10-18 08:36:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729240570000|2024-10-18 08:36:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1729240580000|2024-10-18 08:36:20|7311|7296|7309.6|7294.6|7311|7296|7309.6|7294.6|2
1729240600000|2024-10-18 08:36:40|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|6
1729240630000|2024-10-18 08:37:10|7310.2|7295.2|7311|7296|7311|7296|7310.2|7295.2|12
1729240650000|2024-10-18 08:37:30|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|2
1729240700000|2024-10-18 08:38:20|7309|7294|7308.1|7293.1|7309|7294|7308.1|7293.1|1
1729240710000|2024-10-18 08:38:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729240760000|2024-10-18 08:39:20|7308.2|7293.2|7310.1|7295.1|7310.1|7295.1|7308.2|7293.2|1
1729240780000|2024-10-18 08:39:40|7310.2|7295.2|7310.6|7295.6|7310.6|7295.6|7310.2|7295.2|0
1729240790000|2024-10-18 08:39:50|7309.8|7294.8|7309.7|7294.7|7309.8|7294.8|7309.7|7294.7|4
1729240830000|2024-10-18 08:40:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729240890000|2024-10-18 08:41:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|15
1729240900000|2024-10-18 08:41:40|7313.3|7298.3|7313.7|7298.7|7313.7|7298.7|7313.3|7298.3|0
1729240910000|2024-10-18 08:41:50|||||||||1
1729240920000|2024-10-18 08:42:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1729240940000|2024-10-18 08:42:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|2
1729241010000|2024-10-18 08:43:30|||||||||1
1729241040000|2024-10-18 08:44:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|1
1729241050000|2024-10-18 08:44:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1729241070000|2024-10-18 08:44:30|7312.3|7297.3|7313.2|7298.2|7313.2|7298.2|7312.3|7297.3|5
1729241100000|2024-10-18 08:45:00|7313.7|7298.7|7314.8|7299.8|7314.8|7299.8|7313.7|7298.7|1
1729241120000|2024-10-18 08:45:20|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1729241160000|2024-10-18 08:46:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|1
1729241180000|2024-10-18 08:46:20|7316|7301|7316.1|7301.1|7316.1|7301.1|7314.8|7299.8|8
1729241190000|2024-10-18 08:46:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|0
1729241200000|2024-10-18 08:46:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729241210000|2024-10-18 08:46:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729241220000|2024-10-18 08:47:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1729241230000|2024-10-18 08:47:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729241290000|2024-10-18 08:48:10|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1729241310000|2024-10-18 08:48:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729241320000|2024-10-18 08:48:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|0
1729241340000|2024-10-18 08:49:00|||||||||1
1729241350000|2024-10-18 08:49:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1729241360000|2024-10-18 08:49:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|4
1729241370000|2024-10-18 08:49:30|7315.2|7300.2|7315.6|7300.6|7315.6|7300.6|7315.2|7300.2|3
1729241380000|2024-10-18 08:49:40|||||||||1
1729241390000|2024-10-18 08:49:50|||||||||1
1729241400000|2024-10-18 08:50:00|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1729241410000|2024-10-18 08:50:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1729241420000|2024-10-18 08:50:20|||||||||1
1729241430000|2024-10-18 08:50:30|||||||||3
1729241520000|2024-10-18 08:52:00|||||||||1
1729241550000|2024-10-18 08:52:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729241560000|2024-10-18 08:52:40|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|0
1729241590000|2024-10-18 08:53:10|7315.2|7300.2|7313.6|7298.6|7315.2|7300.2|7313.6|7298.6|2
1729241600000|2024-10-18 08:53:20|7313.7|7298.7|7315.1|7300.1|7315.6|7300.6|7313.7|7298.7|2
1729241630000|2024-10-18 08:53:50|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|2
1729241660000|2024-10-18 08:54:20|7313.2|7298.2|7314.2|7299.2|7314.2|7299.2|7313.1|7298.1|3
1729241670000|2024-10-18 08:54:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729241680000|2024-10-18 08:54:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729241700000|2024-10-18 08:55:00|7315.2|7300.2|7315.6|7300.6|7315.6|7300.6|7315.2|7300.2|0
1729241740000|2024-10-18 08:55:40|7313.2|7298.2|7314.2|7299.2|7314.2|7299.2|7313.2|7298.2|6
1729241750000|2024-10-18 08:55:50|7314.3|7299.3|7315.1|7300.1|7315.1|7300.1|7314.3|7299.3|0
1729241790000|2024-10-18 08:56:30|||||||||1
1729241800000|2024-10-18 08:56:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729241880000|2024-10-18 08:58:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729241920000|2024-10-18 08:58:40|||||||||1
1729241930000|2024-10-18 08:58:50|7315|7300|7313.1|7298.1|7315|7300|7312.1|7297.1|3
1729241940000|2024-10-18 08:59:00|7313|7298|7313|7298|7313|7298|7313|7298|0
1729241950000|2024-10-18 08:59:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1729241980000|2024-10-18 08:59:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1729242000000|2024-10-18 09:00:00|7313.4|7298.4|7311|7296|7313.4|7298.4|7310.4|7295.4|5
1729242010000|2024-10-18 09:00:10|7310.9|7295.9|7310|7295|7310.9|7295.9|7310|7295|0
1729242030000|2024-10-18 09:00:30|7309.6|7294.6|7312.1|7297.1|7312.1|7297.1|7309.6|7294.6|5
1729242040000|2024-10-18 09:00:40|7312.2|7297.2|7312|7297|7312.6|7297.6|7312|7297|0
1729242060000|2024-10-18 09:01:00|7312.8|7297.8|7313.1|7298.1|7313.1|7298.1|7312.8|7297.8|1
1729242070000|2024-10-18 09:01:10|||||||||1
1729242080000|2024-10-18 09:01:20|7312.3|7297.3|7311.5|7296.5|7312.3|7297.3|7311.5|7296.5|2
1729242090000|2024-10-18 09:01:30|7311|7296|7310.6|7295.6|7311|7296|7310.6|7295.6|1
1729242100000|2024-10-18 09:01:40|7309.2|7294.2|7309.8|7294.8|7310|7295|7309.2|7294.2|2
1729242130000|2024-10-18 09:02:10|7309.9|7294.9|7309|7294|7310|7295|7309|7294|0
1729242150000|2024-10-18 09:02:30|7308|7293|7308|7293|7308|7293|7308|7293|1
1729242170000|2024-10-18 09:02:50|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|2
1729242180000|2024-10-18 09:03:00|7307.3|7292.3|7304.9|7289.9|7307.3|7292.3|7303.4|7288.4|8
1729242190000|2024-10-18 09:03:10|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729242200000|2024-10-18 09:03:20|7305.7|7290.7|7307.5|7292.5|7307.5|7292.5|7305.7|7290.7|0
1729242230000|2024-10-18 09:03:50|7307.7|7292.7|7308.7|7293.7|7308.7|7293.7|7307.7|7292.7|0
1729242240000|2024-10-18 09:04:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1729242250000|2024-10-18 09:04:10|7309.3|7294.3|7307.8|7292.8|7309.6|7294.6|7307.8|7292.8|0
1729242280000|2024-10-18 09:04:40|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729242290000|2024-10-18 09:04:50|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|0
1729242300000|2024-10-18 09:05:00|7310.3|7295.3|7310.7|7295.7|7310.7|7295.7|7310.3|7295.3|0
1729242310000|2024-10-18 09:05:10|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|7
1729242320000|2024-10-18 09:05:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1729242330000|2024-10-18 09:05:30|7310|7295|7310.5|7295.5|7310.5|7295.5|7310|7295|0
1729242350000|2024-10-18 09:05:50|7311|7296|7311.2|7296.2|7311.2|7296.2|7311|7296|1
1729242370000|2024-10-18 09:06:10|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729242400000|2024-10-18 09:06:40|7312.6|7297.6|7313.1|7298.1|7313.1|7298.1|7312.6|7297.6|2
1729242420000|2024-10-18 09:07:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1729242430000|2024-10-18 09:07:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1729242460000|2024-10-18 09:07:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1729242470000|2024-10-18 09:07:50|7310.6|7295.6|7310.9|7295.9|7311|7296|7310.4|7295.4|1
1729242530000|2024-10-18 09:08:50|7309.9|7294.9|7311.6|7296.6|7311.6|7296.6|7309.5|7294.5|1
1729242540000|2024-10-18 09:09:00|7311.7|7296.7|7311.2|7296.2|7312.1|7297.1|7310.6|7295.6|2
1729242560000|2024-10-18 09:09:20|7311.3|7296.3|7312.2|7297.2|7312.2|7297.2|7311.3|7296.3|0
1729242600000|2024-10-18 09:10:00|7312.3|7297.3|7313.1|7298.1|7313.1|7298.1|7312.3|7297.3|0
1729242630000|2024-10-18 09:10:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729242670000|2024-10-18 09:11:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1729242680000|2024-10-18 09:11:20|7312|7297|7312|7297|7312|7297|7312|7297|5
1729242710000|2024-10-18 09:11:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1729242740000|2024-10-18 09:12:20|7312.4|7297.4|7312|7297|7312.4|7297.4|7312|7297|0
1729242780000|2024-10-18 09:13:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1729242800000|2024-10-18 09:13:20|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729242820000|2024-10-18 09:13:40|7312.1|7297.1|7308.5|7293.5|7312.1|7297.1|7307.6|7292.6|6
1729242830000|2024-10-18 09:13:50|7309|7294|7310.1|7295.1|7310.5|7295.5|7309|7294|2
1729242870000|2024-10-18 09:14:30|7310.5|7295.5|7310.1|7295.1|7311.2|7296.2|7310.1|7295.1|1
1729242900000|2024-10-18 09:15:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729242960000|2024-10-18 09:16:00|7309.5|7294.5|7309.2|7294.2|7309.5|7294.5|7309.1|7294.1|0
1729242970000|2024-10-18 09:16:10|7308.7|7293.7|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|0
1729242990000|2024-10-18 09:16:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729243000000|2024-10-18 09:16:40|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1729243010000|2024-10-18 09:16:50|7309.2|7294.2|7309.7|7294.7|7309.7|7294.7|7309.2|7294.2|0
1729243020000|2024-10-18 09:17:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729243060000|2024-10-18 09:17:40|7310.2|7295.2|7310.6|7295.6|7310.6|7295.6|7310.2|7295.2|0
1729243070000|2024-10-18 09:17:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1729243080000|2024-10-18 09:18:00|||||||||1
1729243190000|2024-10-18 09:19:50|7311.2|7296.2|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|0
1729243200000|2024-10-18 09:20:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|0
1729243270000|2024-10-18 09:21:10|7309.6|7294.6|7308.1|7293.1|7309.6|7294.6|7308.1|7293.1|3
1729243290000|2024-10-18 09:21:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729243310000|2024-10-18 09:21:50|7308.5|7293.5|7307.2|7292.2|7308.5|7293.5|7307.2|7292.2|14
1729243330000|2024-10-18 09:22:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1729243380000|2024-10-18 09:23:00|7308|7293|7308.1|7293.1|7308.1|7293.1|7308|7293|1
1729243410000|2024-10-18 09:23:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1729243490000|2024-10-18 09:24:50|7308|7293|7308|7293|7308|7293|7308|7293|0
1729243500000|2024-10-18 09:25:00|7308.7|7293.7|7308.2|7293.2|7308.7|7293.7|7307.6|7292.6|6
1729243550000|2024-10-18 09:25:50|7308.3|7293.3|7308.2|7293.2|7308.7|7293.7|7308.2|7293.2|0
1729243600000|2024-10-18 09:26:40|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1729243650000|2024-10-18 09:27:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729243690000|2024-10-18 09:28:10|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|4
1729243700000|2024-10-18 09:28:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729243730000|2024-10-18 09:28:50|7307.2|7292.2|7308.2|7293.2|7308.2|7293.2|7307.2|7292.2|1
1729243770000|2024-10-18 09:29:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1729243820000|2024-10-18 09:30:20|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1729243830000|2024-10-18 09:30:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1729243840000|2024-10-18 09:30:40|7307.7|7292.7|7307.6|7292.6|7307.7|7292.7|7307.6|7292.6|0
1729243850000|2024-10-18 09:30:50|7307.7|7292.7|7307.2|7292.2|7307.7|7292.7|7306.6|7291.6|4
1729243880000|2024-10-18 09:31:20|7307.1|7292.1|7306.7|7291.7|7307.1|7292.1|7306.7|7291.7|0
1729243980000|2024-10-18 09:33:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729243990000|2024-10-18 09:33:10|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729244030000|2024-10-18 09:33:50|7307.1|7292.1|7306.8|7291.8|7307.1|7292.1|7306.7|7291.7|0
1729244100000|2024-10-18 09:35:00|7306.4|7291.4|7304.1|7289.1|7306.4|7291.4|7304.1|7289.1|7
1729244110000|2024-10-18 09:35:10|7305.1|7290.1|7305.6|7290.6|7305.6|7290.6|7305.1|7290.1|2
1729244120000|2024-10-18 09:35:20|7305.7|7290.7|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|1
1729244130000|2024-10-18 09:35:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1729244140000|2024-10-18 09:35:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1729244170000|2024-10-18 09:36:10|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729244190000|2024-10-18 09:36:30|7306.1|7291.1|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|1
1729244210000|2024-10-18 09:36:50|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.1|7291.1|0
1729244230000|2024-10-18 09:37:10|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|0
1729244250000|2024-10-18 09:37:30|7307.7|7292.7|7308.1|7293.1|7308.1|7293.1|7307.7|7292.7|0
1729244260000|2024-10-18 09:37:40|7307.8|7292.8|7308.4|7293.4|7308.4|7293.4|7307.8|7292.8|1
1729244270000|2024-10-18 09:37:50|7307.3|7292.3|7306.8|7291.8|7307.3|7292.3|7306.7|7291.7|2
1729244290000|2024-10-18 09:38:10|7307.8|7292.8|7307.6|7292.6|7308.2|7293.2|7307.6|7292.6|1
1729244300000|2024-10-18 09:38:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|4
1729244310000|2024-10-18 09:38:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729244360000|2024-10-18 09:39:20|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|2
1729244410000|2024-10-18 09:40:10|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729244430000|2024-10-18 09:40:30|7303|7288|7302.6|7287.6|7303|7288|7302.5|7287.5|5
1729244440000|2024-10-18 09:40:40|7303.1|7288.1|7304.5|7289.5|7304.5|7289.5|7303.1|7288.1|2
1729244450000|2024-10-18 09:40:50|7305.3|7290.3|7306.6|7291.6|7306.6|7291.6|7305.3|7290.3|2
1729244460000|2024-10-18 09:41:00|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1729244470000|2024-10-18 09:41:10|7306|7291|7305.6|7290.6|7306|7291|7305.6|7290.6|1
1729244540000|2024-10-18 09:42:20|7304.2|7289.2|7305.1|7290.1|7305.1|7290.1|7304.2|7289.2|2
1729244550000|2024-10-18 09:42:30|7306.6|7291.6|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|1
1729244590000|2024-10-18 09:43:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|1
1729244660000|2024-10-18 09:44:20|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729244670000|2024-10-18 09:44:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729244730000|2024-10-18 09:45:30|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1729244740000|2024-10-18 09:45:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729244790000|2024-10-18 09:46:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1729244800000|2024-10-18 09:46:40|7306.4|7291.4|7305.7|7290.7|7306.4|7291.4|7305.6|7290.6|6
1729244810000|2024-10-18 09:46:50|7305.9|7290.9|7305.7|7290.7|7306.2|7291.2|7305.7|7290.7|0
1729244830000|2024-10-18 09:47:10|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1729244860000|2024-10-18 09:47:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729244910000|2024-10-18 09:48:30|7303.4|7288.4|7302.1|7287.1|7303.4|7288.4|7301.4|7286.4|3
1729244920000|2024-10-18 09:48:40|7302.2|7287.2|7302.7|7287.7|7303.3|7288.3|7302.2|7287.2|3
1729244930000|2024-10-18 09:48:50|7303.4|7288.4|7304.2|7289.2|7304.2|7289.2|7303.4|7288.4|0
1729244950000|2024-10-18 09:49:10|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|0
1729244960000|2024-10-18 09:49:20|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|5
1729244970000|2024-10-18 09:49:30|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1729244980000|2024-10-18 09:49:40|7301.5|7286.5|7303.8|7288.8|7303.8|7288.8|7301.5|7286.5|2
1729245000000|2024-10-18 09:50:00|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|0
1729245030000|2024-10-18 09:50:30|7305.1|7290.1|7305.3|7290.3|7305.3|7290.3|7305.1|7290.1|0
1729245060000|2024-10-18 09:51:00|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|0
1729245100000|2024-10-18 09:51:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729245130000|2024-10-18 09:52:10|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|1
1729245160000|2024-10-18 09:52:40|7305.5|7290.5|7305.1|7290.1|7305.5|7290.5|7305.1|7290.1|0
1729245180000|2024-10-18 09:53:00|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1729245300000|2024-10-18 09:55:00|7303.6|7288.6|7302.3|7287.3|7303.6|7288.6|7302.3|7287.3|5
1729245310000|2024-10-18 09:55:10|7303.7|7288.7|7303.2|7288.2|7303.7|7288.7|7303.2|7288.2|1
1729245320000|2024-10-18 09:55:20|7303.3|7288.3|7303.7|7288.7|7303.8|7288.8|7303.3|7288.3|0
1729245330000|2024-10-18 09:55:30|||||||||1
1729245340000|2024-10-18 09:55:40|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729245360000|2024-10-18 09:56:00|7303.7|7288.7|7303.9|7288.9|7303.9|7288.9|7303.7|7288.7|0
1729245370000|2024-10-18 09:56:10|7303.8|7288.8|7303.9|7288.9|7303.9|7288.9|7303.8|7288.8|0
1729245380000|2024-10-18 09:56:20|7304|7289|7303.7|7288.7|7304.4|7289.4|7303.7|7288.7|1
1729245390000|2024-10-18 09:56:30|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729245400000|2024-10-18 09:56:40|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|0
1729245480000|2024-10-18 09:58:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729245600000|2024-10-18 10:00:00|7303.9|7288.9|7303.3|7288.3|7303.9|7288.9|7303.3|7288.3|1
1729245660000|2024-10-18 10:01:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1729245680000|2024-10-18 10:01:20|7299.7|7284.7|7299.6|7284.6|7299.7|7284.7|7299.6|7284.6|9
1729245690000|2024-10-18 10:01:30|7298.8|7283.8|7301.1|7286.1|7301.1|7286.1|7298.6|7283.6|1
1729245700000|2024-10-18 10:01:40|7301.6|7286.6|7301.2|7286.2|7301.6|7286.6|7301.2|7286.2|10
1729245710000|2024-10-18 10:01:50|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7
1729245720000|2024-10-18 10:02:00|7299.7|7284.7|7300.7|7285.7|7300.7|7285.7|7299.7|7284.7|0
1729245760000|2024-10-18 10:02:40|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|7301.1|7286.1|0
1729245770000|2024-10-18 10:02:50|7301.6|7286.6|7301.1|7286.1|7301.6|7286.6|7301.1|7286.1|0
1729245820000|2024-10-18 10:03:40|7300.6|7285.6|7300.7|7285.7|7300.7|7285.7|7300.6|7285.6|0
1729245840000|2024-10-18 10:04:00|7300.1|7285.1|7301.1|7286.1|7301.1|7286.1|7300.1|7285.1|2
1729245870000|2024-10-18 10:04:30|7301.2|7286.2|7300.6|7285.6|7301.2|7286.2|7300.6|7285.6|1
1729245880000|2024-10-18 10:04:40|7300.1|7285.1|7300.2|7285.2|7300.2|7285.2|7300.1|7285.1|0
1729245920000|2024-10-18 10:05:20|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729245990000|2024-10-18 10:06:30|7301.2|7286.2|7301.1|7286.1|7301.2|7286.2|7301.1|7286.1|0
1729246030000|2024-10-18 10:07:10|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|1
1729246120000|2024-10-18 10:08:40|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|0
1729246160000|2024-10-18 10:09:20|7300.1|7285.1|7299.7|7284.7|7300.1|7285.1|7299.7|7284.7|0
1729246170000|2024-10-18 10:09:30|7298.1|7283.1|7298.4|7283.4|7298.4|7283.4|7298.1|7283.1|1
1729246180000|2024-10-18 10:09:40|7298|7283|7300.2|7285.2|7300.2|7285.2|7298|7283|2
1729246190000|2024-10-18 10:09:50|7300.7|7285.7|7301.2|7286.2|7301.2|7286.2|7300.7|7285.7|0
1729246200000|2024-10-18 10:10:00|7300.8|7285.8|7300.7|7285.7|7300.8|7285.8|7300.7|7285.7|0
1729246210000|2024-10-18 10:10:10|7300.8|7285.8|7301.2|7286.2|7301.2|7286.2|7300.8|7285.8|1
1729246240000|2024-10-18 10:10:40|||||||||2
1729246270000|2024-10-18 10:11:10|7304.6|7289.6|7304.7|7289.7|7304.7|7289.7|7304.5|7289.5|2
1729246290000|2024-10-18 10:11:30|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|7304.2|7289.2|0
1729246300000|2024-10-18 10:11:40|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729246320000|2024-10-18 10:12:00|7303.8|7288.8|7303|7288|7303.8|7288.8|7303|7288|1
1729246330000|2024-10-18 10:12:10|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|0
1729246350000|2024-10-18 10:12:30|7303.6|7288.6|7304.3|7289.3|7304.3|7289.3|7303.6|7288.6|2
1729246360000|2024-10-18 10:12:40|7304.2|7289.2|7304.3|7289.3|7304.3|7289.3|7303.2|7288.2|7
1729246380000|2024-10-18 10:13:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729246390000|2024-10-18 10:13:10|7304.8|7289.8|7305|7290|7305|7290|7304.8|7289.8|6
1729246410000|2024-10-18 10:13:30|7306.2|7291.2|7306.9|7291.9|7306.9|7291.9|7306.2|7291.2|0
1729246420000|2024-10-18 10:13:40|7306.2|7291.2|7306.3|7291.3|7306.4|7291.4|7305.8|7290.8|2
1729246440000|2024-10-18 10:14:00|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|0
1729246480000|2024-10-18 10:14:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729246490000|2024-10-18 10:14:50|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729246500000|2024-10-18 10:15:00|7306.3|7291.3|7306.4|7291.4|7306.4|7291.4|7306.3|7291.3|0
1729246550000|2024-10-18 10:15:50|7306.6|7291.6|7306.8|7291.8|7306.9|7291.9|7306.6|7291.6|0
1729246560000|2024-10-18 10:16:00|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1729246570000|2024-10-18 10:16:10|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|0
1729246580000|2024-10-18 10:16:20|7306.8|7291.8|7306.4|7291.4|7306.8|7291.8|7306.4|7291.4|0
1729246620000|2024-10-18 10:17:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729246670000|2024-10-18 10:17:50|7307.3|7292.3|7307.2|7292.2|7307.3|7292.3|7307.2|7292.2|1
1729246680000|2024-10-18 10:18:00|7306.4|7291.4|7305.3|7290.3|7306.4|7291.4|7305.3|7290.3|1
1729246690000|2024-10-18 10:18:10|7305.7|7290.7|7305.8|7290.8|7306.2|7291.2|7305.7|7290.7|1
1729246700000|2024-10-18 10:18:20|7306.3|7291.3|7304.9|7289.9|7306.3|7291.3|7304.9|7289.9|0
1729246710000|2024-10-18 10:18:30|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729246750000|2024-10-18 10:19:10|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|0
1729246760000|2024-10-18 10:19:20|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1729246870000|2024-10-18 10:21:10|7306.8|7291.8|7305.9|7290.9|7306.8|7291.8|7305.9|7290.9|1
1729246910000|2024-10-18 10:21:50|7306|7291|7306.3|7291.3|7306.8|7291.8|7306|7291|0
1729246920000|2024-10-18 10:22:00|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|0
1729247040000|2024-10-18 10:24:00|7305.8|7290.8|7306.3|7291.3|7306.3|7291.3|7305.8|7290.8|0
1729247060000|2024-10-18 10:24:20|||||||||1
1729247090000|2024-10-18 10:24:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1729247110000|2024-10-18 10:25:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1729247120000|2024-10-18 10:25:20|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|1
1729247130000|2024-10-18 10:25:30|7307.3|7292.3|7306.7|7291.7|7307.3|7292.3|7306.7|7291.7|1
1729247140000|2024-10-18 10:25:40|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|0
1729247150000|2024-10-18 10:25:50|7306.7|7291.7|7307.9|7292.9|7307.9|7292.9|7306.7|7291.7|2
1729247160000|2024-10-18 10:26:00|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729247170000|2024-10-18 10:26:10|7308.9|7293.9|7310.9|7295.9|7310.9|7295.9|7308.9|7293.9|16
1729247180000|2024-10-18 10:26:20|7310.6|7295.6|7311.5|7296.5|7311.5|7296.5|7310.6|7295.6|0
1729247190000|2024-10-18 10:26:30|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|0
1729247200000|2024-10-18 10:26:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|2
1729247210000|2024-10-18 10:26:50|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|0
1729247220000|2024-10-18 10:27:00|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|0
1729247230000|2024-10-18 10:27:10|7311.8|7296.8|7310.8|7295.8|7311.8|7296.8|7310.8|7295.8|2
1729247240000|2024-10-18 10:27:20|7310.3|7295.3|7310.8|7295.8|7310.8|7295.8|7310.3|7295.3|1
1729247250000|2024-10-18 10:27:30|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|1
1729247290000|2024-10-18 10:28:10|7310.8|7295.8|7310.9|7295.9|7310.9|7295.9|7310.8|7295.8|0
1729247310000|2024-10-18 10:28:30|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|0
1729247340000|2024-10-18 10:29:00|7311.8|7296.8|7310.9|7295.9|7311.8|7296.8|7310.9|7295.9|1
1729247400000|2024-10-18 10:30:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|0
1729247410000|2024-10-18 10:30:10|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729247460000|2024-10-18 10:31:00|7309.1|7294.1|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|7
1729247470000|2024-10-18 10:31:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1729247560000|2024-10-18 10:32:40|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729247580000|2024-10-18 10:33:00|7311.4|7296.4|7312.8|7297.8|7312.8|7297.8|7311.3|7296.3|2
1729247600000|2024-10-18 10:33:20|||||||||1
1729247630000|2024-10-18 10:33:50|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1729247650000|2024-10-18 10:34:10|7313.7|7298.7|7312.4|7297.4|7313.7|7298.7|7312.4|7297.4|2
1729247660000|2024-10-18 10:34:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1729247680000|2024-10-18 10:34:40|7313.9|7298.9|7313.4|7298.4|7313.9|7298.9|7313.3|7298.3|1
1729247690000|2024-10-18 10:34:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1729247740000|2024-10-18 10:35:40|7313.4|7298.4|7313.8|7298.8|7313.8|7298.8|7313.4|7298.4|0
1729247760000|2024-10-18 10:36:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1729247770000|2024-10-18 10:36:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1729247820000|2024-10-18 10:37:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1729247890000|2024-10-18 10:38:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1729247900000|2024-10-18 10:38:20|||||||||1
1729247980000|2024-10-18 10:39:40|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1729248000000|2024-10-18 10:40:00|7314.3|7299.3|7314.8|7299.8|7314.8|7299.8|7314.3|7299.3|3
1729248010000|2024-10-18 10:40:10|7315.3|7300.3|7314.8|7299.8|7315.3|7300.3|7314.8|7299.8|5
1729248030000|2024-10-18 10:40:30|||||||||1
1729248050000|2024-10-18 10:40:50|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1729248080000|2024-10-18 10:41:20|||||||||1
1729248090000|2024-10-18 10:41:30|||||||||16
1729248140000|2024-10-18 10:42:20|||||||||1
1729248150000|2024-10-18 10:42:30|||||||||1
1729248200000|2024-10-18 10:43:20|7327.5|7312.5|7329.2|7314.2|7329.6|7314.6|7327.5|7312.5|22
1729248210000|2024-10-18 10:43:30|7329.6|7314.6|7328.7|7313.7|7329.6|7314.6|7328.6|7313.6|6
1729248220000|2024-10-18 10:43:40|7329.6|7314.6|7328.7|7313.7|7329.6|7314.6|7327.9|7312.9|4
1729248230000|2024-10-18 10:43:50|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.6|7314.6|0
1729248240000|2024-10-18 10:44:00|7330|7315|7331.6|7316.6|7331.6|7316.6|7330|7315|2
1729248250000|2024-10-18 10:44:10|7331.7|7316.7|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|3
1729248260000|2024-10-18 10:44:20|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|2
1729248270000|2024-10-18 10:44:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|5
1729248280000|2024-10-18 10:44:40|7333.9|7318.9|7333.1|7318.1|7333.9|7318.9|7333.1|7318.1|12
1729248290000|2024-10-18 10:44:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1729248350000|2024-10-18 10:45:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|13
1729248360000|2024-10-18 10:46:00|7335.7|7320.7|7334.7|7319.7|7335.7|7320.7|7334.7|7319.7|4
1729248370000|2024-10-18 10:46:10|7333.9|7318.9|7332.7|7317.7|7333.9|7318.9|7331.7|7316.7|2
1729248380000|2024-10-18 10:46:20|7332.8|7317.8|7333.6|7318.6|7333.6|7318.6|7332.8|7317.8|1
1729248390000|2024-10-18 10:46:30|7333.2|7318.2|7333.7|7318.7|7333.7|7318.7|7333.2|7318.2|0
1729248400000|2024-10-18 10:46:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1729248410000|2024-10-18 10:46:50|7332.8|7317.8|7333.7|7318.7|7333.7|7318.7|7332.8|7317.8|1
1729248440000|2024-10-18 10:47:20|7333.3|7318.3|7331.7|7316.7|7333.3|7318.3|7331.6|7316.6|3
1729248450000|2024-10-18 10:47:30|||||||||1
1729248470000|2024-10-18 10:47:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|0
1729248480000|2024-10-18 10:48:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1729248510000|2024-10-18 10:48:30|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|0
1729248520000|2024-10-18 10:48:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|0
1729248530000|2024-10-18 10:48:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|2
1729248550000|2024-10-18 10:49:10|||||||||1
1729248590000|2024-10-18 10:49:50|7335.1|7320.1|7335.1|7320.1|7335.2|7320.2|7335.1|7320.1|1
1729248660000|2024-10-18 10:51:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|0
1729248670000|2024-10-18 10:51:10|||||||||1
1729248690000|2024-10-18 10:51:30|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|0
1729248720000|2024-10-18 10:52:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|1
1729248730000|2024-10-18 10:52:10|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|0
1729248760000|2024-10-18 10:52:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|0
1729248780000|2024-10-18 10:53:00|7333.5|7318.5|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|1
1729248800000|2024-10-18 10:53:20|7330|7315|7330.1|7315.1|7330.1|7315.1|7330|7315|7
1729248810000|2024-10-18 10:53:30|||||||||1
1729248820000|2024-10-18 10:53:40|7329.7|7314.7|7329|7314|7329.7|7314.7|7329|7314|2
1729248830000|2024-10-18 10:53:50|7327.5|7312.5|7328.5|7313.5|7328.5|7313.5|7327.5|7312.5|4
1729248840000|2024-10-18 10:54:00|7329.1|7314.1|7329|7314|7329.4|7314.4|7329|7314|0
1729248880000|2024-10-18 10:54:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1729248890000|2024-10-18 10:54:50|7327.4|7312.4|7327|7312|7327.4|7312.4|7326.5|7311.5|3
1729248930000|2024-10-18 10:55:30|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729248940000|2024-10-18 10:55:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|0
1729248960000|2024-10-18 10:56:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1729248970000|2024-10-18 10:56:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1729249000000|2024-10-18 10:56:40|||||||||1
1729249020000|2024-10-18 10:57:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|9
1729249030000|2024-10-18 10:57:10|7327.9|7312.9|7328.5|7313.5|7328.5|7313.5|7327.5|7312.5|1
1729249040000|2024-10-18 10:57:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1729249050000|2024-10-18 10:57:30|7326.7|7311.7|7326.5|7311.5|7326.7|7311.7|7326.5|7311.5|2
1729249130000|2024-10-18 10:58:50|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326|7311|0
1729249140000|2024-10-18 10:59:00|7326|7311|7325.5|7310.5|7326.5|7311.5|7325.5|7310.5|0
1729249170000|2024-10-18 10:59:30|||||||||10
1729249180000|2024-10-18 10:59:40|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|1
1729249190000|2024-10-18 10:59:50|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|0
1729249210000|2024-10-18 11:00:10|7325.7|7310.7|7324|7309|7325.7|7310.7|7323.6|7308.6|9
1729249220000|2024-10-18 11:00:20|7324.5|7309.5|7324.6|7309.6|7324.7|7309.7|7323.4|7308.4|6
1729249240000|2024-10-18 11:00:40|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1729249260000|2024-10-18 11:01:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7324.1|7309.1|0
1729249290000|2024-10-18 11:01:30|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|0
1729249300000|2024-10-18 11:01:40|7323.7|7308.7|7322.8|7307.8|7323.7|7308.7|7322.8|7307.8|2
1729249340000|2024-10-18 11:02:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|2
1729249360000|2024-10-18 11:02:40|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.7|7308.7|0
1729249370000|2024-10-18 11:02:50|||||||||1
1729249380000|2024-10-18 11:03:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|1
1729249390000|2024-10-18 11:03:10|7324.5|7309.5|7325.3|7310.3|7325.3|7310.3|7324.5|7309.5|0
1729249400000|2024-10-18 11:03:20|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1729249440000|2024-10-18 11:04:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|0
1729249460000|2024-10-18 11:04:20|7326.7|7311.7|7325.7|7310.7|7326.7|7311.7|7325.7|7310.7|1
1729249470000|2024-10-18 11:04:30|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|0
1729249480000|2024-10-18 11:04:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1729249500000|2024-10-18 11:05:00|7325.7|7310.7|7326.6|7311.6|7326.6|7311.6|7325.7|7310.7|2
1729249540000|2024-10-18 11:05:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1729249560000|2024-10-18 11:06:00|7327.1|7312.1|7328.2|7313.2|7328.2|7313.2|7327.1|7312.1|5
1729249610000|2024-10-18 11:06:50|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.1|7313.1|1
1729249630000|2024-10-18 11:07:10|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|1
1729249660000|2024-10-18 11:07:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1729249700000|2024-10-18 11:08:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|2
1729249720000|2024-10-18 11:08:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1729249740000|2024-10-18 11:09:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729249780000|2024-10-18 11:09:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1729249800000|2024-10-18 11:10:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|0
1729249830000|2024-10-18 11:10:30|||||||||1
1729249840000|2024-10-18 11:10:40|7326.4|7311.4|7326.2|7311.2|7326.4|7311.4|7326.2|7311.2|2
1729249850000|2024-10-18 11:10:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|2
1729249870000|2024-10-18 11:11:10|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|2
1729249890000|2024-10-18 11:11:30|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|1
1729249900000|2024-10-18 11:11:40|7325|7310|7325|7310|7325|7310|7325|7310|0
1729249970000|2024-10-18 11:12:50|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|0
1729249990000|2024-10-18 11:13:10|7326.8|7311.8|7326.6|7311.6|7326.8|7311.8|7326.6|7311.6|0
1729250060000|2024-10-18 11:14:20|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.8|7311.8|0
1729250070000|2024-10-18 11:14:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1729250110000|2024-10-18 11:15:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1729250170000|2024-10-18 11:16:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1729250180000|2024-10-18 11:16:20|7329.1|7314.1|7327.6|7312.6|7329.1|7314.1|7327.5|7312.5|11
1729250200000|2024-10-18 11:16:40|7328|7313|7328.6|7313.6|7328.6|7313.6|7328|7313|1
1729250230000|2024-10-18 11:17:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|0
1729250250000|2024-10-18 11:17:30|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|0
1729250260000|2024-10-18 11:17:40|7328.4|7313.4|7327|7312|7328.4|7313.4|7326.5|7311.5|1
1729250280000|2024-10-18 11:18:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1729250300000|2024-10-18 11:18:20|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1729250310000|2024-10-18 11:18:30|7326.2|7311.2|7325.5|7310.5|7326.2|7311.2|7325.5|7310.5|1
1729250330000|2024-10-18 11:18:50|7326|7311|7326|7311|7326|7311|7326|7311|0
1729250340000|2024-10-18 11:19:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729250410000|2024-10-18 11:20:10|7325|7310|7325|7310|7325|7310|7325|7310|0
1729250430000|2024-10-18 11:20:30|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1729250500000|2024-10-18 11:21:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1729250510000|2024-10-18 11:21:50|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|5
1729250520000|2024-10-18 11:22:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|0
1729250550000|2024-10-18 11:22:30|7325.8|7310.8|7326.3|7311.3|7326.3|7311.3|7325.8|7310.8|2
1729250560000|2024-10-18 11:22:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1729250600000|2024-10-18 11:23:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1729250610000|2024-10-18 11:23:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|3
1729250620000|2024-10-18 11:23:40|||||||||1
1729250640000|2024-10-18 11:24:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1729250660000|2024-10-18 11:24:20|||||||||1
1729250690000|2024-10-18 11:24:50|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|0
1729250700000|2024-10-18 11:25:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1729250710000|2024-10-18 11:25:10|||||||||1
1729250830000|2024-10-18 11:27:10|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|9
1729250840000|2024-10-18 11:27:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|6
1729250850000|2024-10-18 11:27:30|7329.2|7314.2|7328.3|7313.3|7329.2|7314.2|7327.2|7312.2|18
1729250860000|2024-10-18 11:27:40|7328.7|7313.7|7328.2|7313.2|7328.7|7313.7|7327.3|7312.3|2
1729250870000|2024-10-18 11:27:50|7328.7|7313.7|7327.7|7312.7|7328.7|7313.7|7327.7|7312.7|1
1729250880000|2024-10-18 11:28:00|7328.6|7313.6|7328.7|7313.7|7328.7|7313.7|7328.6|7313.6|1
1729250890000|2024-10-18 11:28:10|7328.6|7313.6|7328.2|7313.2|7328.6|7313.6|7328.2|7313.2|0
1729250950000|2024-10-18 11:29:10|7329.5|7314.5|7328.7|7313.7|7329.5|7314.5|7328.7|7313.7|4
1729250990000|2024-10-18 11:29:50|7329.2|7314.2|7329.1|7314.1|7329.2|7314.2|7329.1|7314.1|1
1729251000000|2024-10-18 11:30:00|7328.7|7313.7|7333.3|7318.3|7333.3|7318.3|7328.7|7313.7|19
1729251010000|2024-10-18 11:30:10|7333.8|7318.8|7333.8|7318.8|7334.3|7319.3|7333.8|7318.8|0
1729251020000|2024-10-18 11:30:20|7334.3|7319.3|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|0
1729251030000|2024-10-18 11:30:30|7334.8|7319.8|7336.2|7321.2|7336.2|7321.2|7334.8|7319.8|1
1729251040000|2024-10-18 11:30:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7
1729251050000|2024-10-18 11:30:50|7334.7|7319.7|7334.8|7319.8|7334.8|7319.8|7334.7|7319.7|1
1729251060000|2024-10-18 11:31:00|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|0
1729251100000|2024-10-18 11:31:40|7335.1|7320.1|7335.2|7320.2|7335.2|7320.2|7335.1|7320.1|1
1729251110000|2024-10-18 11:31:50|||||||||1
1729251120000|2024-10-18 11:32:00|7335.6|7320.6|7336.2|7321.2|7336.2|7321.2|7335.6|7320.6|20
1729251130000|2024-10-18 11:32:10|||||||||2
1729251160000|2024-10-18 11:32:40|||||||||4
1729251180000|2024-10-18 11:33:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1729251190000|2024-10-18 11:33:10|||||||||1
1729251200000|2024-10-18 11:33:20|||||||||2
1729251210000|2024-10-18 11:33:30|||||||||2
1729251230000|2024-10-18 11:33:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|3
1729251240000|2024-10-18 11:34:00|7338.4|7323.4|7338.8|7323.8|7338.8|7323.8|7337.2|7322.2|7
1729251250000|2024-10-18 11:34:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.2|7323.2|1
1729251310000|2024-10-18 11:35:10|||||||||1
1729251320000|2024-10-18 11:35:20|7337.1|7322.1|7336.3|7321.3|7337.1|7322.1|7336.3|7321.3|7
1729251330000|2024-10-18 11:35:30|7336.4|7321.4|7337.3|7322.3|7337.3|7322.3|7336.4|7321.4|1
1729251340000|2024-10-18 11:35:40|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|0
1729251350000|2024-10-18 11:35:50|7337.8|7322.8|7337.9|7322.9|7337.9|7322.9|7337.8|7322.8|0
1729251360000|2024-10-18 11:36:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1729251420000|2024-10-18 11:37:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|11
1729251430000|2024-10-18 11:37:10|7339.8|7324.8|7340.8|7325.8|7340.8|7325.8|7339.8|7324.8|2
1729251440000|2024-10-18 11:37:20|7340.4|7325.4|7339.8|7324.8|7340.4|7325.4|7339.8|7324.8|5
1729251450000|2024-10-18 11:37:30|7339.9|7324.9|7338.3|7323.3|7340.3|7325.3|7338.3|7323.3|2
1729251460000|2024-10-18 11:37:40|||||||||4
1729251480000|2024-10-18 11:38:00|7339.1|7324.1|7339.9|7324.9|7339.9|7324.9|7339.1|7324.1|1
1729251600000|2024-10-18 11:40:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|2
1729251620000|2024-10-18 11:40:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1729251640000|2024-10-18 11:40:40|7340.3|7325.3|7339.3|7324.3|7340.3|7325.3|7339.3|7324.3|12
1729251650000|2024-10-18 11:40:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|0
1729251660000|2024-10-18 11:41:00|7338.3|7323.3|7338.2|7323.2|7338.7|7323.7|7337.7|7322.7|4
1729251670000|2024-10-18 11:41:10|7338.4|7323.4|7338.8|7323.8|7338.8|7323.8|7338.4|7323.4|1
1729251680000|2024-10-18 11:41:20|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|0
1729251690000|2024-10-18 11:41:30|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|0
1729251700000|2024-10-18 11:41:40|7337.7|7322.7|7338.3|7323.3|7338.3|7323.3|7337.7|7322.7|2
1729251730000|2024-10-18 11:42:10|7338.6|7323.6|7337.9|7322.9|7338.6|7323.6|7337.8|7322.8|2
1729251770000|2024-10-18 11:42:50|7338|7323|7339.1|7324.1|7339.1|7324.1|7338|7323|0
1729251780000|2024-10-18 11:43:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|0
1729251810000|2024-10-18 11:43:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729251870000|2024-10-18 11:44:30|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|0
1729251880000|2024-10-18 11:44:40|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|4
1729251890000|2024-10-18 11:44:50|7337.2|7322.2|7336.7|7321.7|7337.2|7322.2|7335.1|7320.1|10
1729251900000|2024-10-18 11:45:00|7337.2|7322.2|7337.7|7322.7|7337.7|7322.7|7337.2|7322.2|2
1729251920000|2024-10-18 11:45:20|7338.2|7323.2|7339.2|7324.2|7339.2|7324.2|7338.2|7323.2|15
1729251930000|2024-10-18 11:45:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1729252010000|2024-10-18 11:46:50|7339.7|7324.7|7339.9|7324.9|7339.9|7324.9|7339.7|7324.7|1
1729252080000|2024-10-18 11:48:00|||||||||2
1729252100000|2024-10-18 11:48:20|7340.3|7325.3|7339.7|7324.7|7340.3|7325.3|7339.7|7324.7|2
1729252110000|2024-10-18 11:48:30|7339.3|7324.3|7339|7324|7339.3|7324.3|7339|7324|2
1729252120000|2024-10-18 11:48:40|7338.7|7323.7|7338.8|7323.8|7339.1|7324.1|7338.7|7323.7|0
1729252130000|2024-10-18 11:48:50|7339.2|7324.2|7337.9|7322.9|7339.2|7324.2|7337.8|7322.8|5
1729252170000|2024-10-18 11:49:30|7339.5|7324.5|7339.7|7324.7|7339.7|7324.7|7339.5|7324.5|2
1729252180000|2024-10-18 11:49:40|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1729252190000|2024-10-18 11:49:50|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|2
1729252200000|2024-10-18 11:50:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|1
1729252210000|2024-10-18 11:50:10|7340.3|7325.3|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|0
1729252220000|2024-10-18 11:50:20|7340.4|7325.4|7340.9|7325.9|7340.9|7325.9|7340.3|7325.3|0
1729252260000|2024-10-18 11:51:00|||||||||2
1729252270000|2024-10-18 11:51:10|7340.2|7325.2|7339.7|7324.7|7340.2|7325.2|7339.7|7324.7|3
1729252280000|2024-10-18 11:51:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1729252290000|2024-10-18 11:51:30|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1729252300000|2024-10-18 11:51:40|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729252310000|2024-10-18 11:51:50|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|2
1729252320000|2024-10-18 11:52:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729252330000|2024-10-18 11:52:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|0
1729252350000|2024-10-18 11:52:30|7338.5|7323.5|7337.4|7322.4|7338.5|7323.5|7337.4|7322.4|4
1729252360000|2024-10-18 11:52:40|7336.8|7321.8|7336.6|7321.6|7337.8|7322.8|7336.6|7321.6|9
1729252370000|2024-10-18 11:52:50|7336.1|7321.1|7334.1|7319.1|7336.1|7321.1|7334.1|7319.1|7
1729252380000|2024-10-18 11:53:00|7335|7320|7335.1|7320.1|7335.6|7320.6|7334.6|7319.6|16
1729252440000|2024-10-18 11:54:00|7335.5|7320.5|7335.7|7320.7|7335.7|7320.7|7335.5|7320.5|1
1729252450000|2024-10-18 11:54:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|0
1729252460000|2024-10-18 11:54:20|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|1
1729252470000|2024-10-18 11:54:30|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1729252480000|2024-10-18 11:54:40|7337.1|7322.1|7337.2|7322.2|7337.7|7322.7|7337.1|7322.1|1
1729252490000|2024-10-18 11:54:50|7336.8|7321.8|7336.7|7321.7|7337.7|7322.7|7336.7|7321.7|6
1729252500000|2024-10-18 11:55:00|7336.8|7321.8|7335.6|7320.6|7337.2|7322.2|7335.6|7320.6|1
1729252510000|2024-10-18 11:55:10|7336.1|7321.1|7336.6|7321.6|7336.6|7321.6|7336.1|7321.1|0
1729252520000|2024-10-18 11:55:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1729252530000|2024-10-18 11:55:30|7335.2|7320.2|7336.1|7321.1|7336.1|7321.1|7335.2|7320.2|0
1729252540000|2024-10-18 11:55:40|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1729252550000|2024-10-18 11:55:50|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1729252630000|2024-10-18 11:57:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|0
1729252670000|2024-10-18 11:57:50|7336.2|7321.2|7336.1|7321.1|7336.2|7321.2|7336.1|7321.1|0
1729252770000|2024-10-18 11:59:30|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|1
1729252790000|2024-10-18 11:59:50|7337.7|7322.7|7338.2|7323.2|7338.2|7323.2|7337.7|7322.7|3
1729252800000|2024-10-18 12:00:00|7338.3|7323.3|7338.2|7323.2|7338.7|7323.7|7338.2|7323.2|2
1729252820000|2024-10-18 12:00:20|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1729252830000|2024-10-18 12:00:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|5
1729252860000|2024-10-18 12:01:00|7334.5|7319.5|7331.1|7316.1|7334.6|7319.6|7331.1|7316.1|15
1729252870000|2024-10-18 12:01:10|7331.7|7316.7|7333.6|7318.6|7333.7|7318.7|7331.7|7316.7|1
1729252880000|2024-10-18 12:01:20|7333.5|7318.5|7333.1|7318.1|7333.5|7318.5|7333.1|7318.1|2
1729252890000|2024-10-18 12:01:30|||||||||1
1729252910000|2024-10-18 12:01:50|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.6|7316.6|2
1729252920000|2024-10-18 12:02:00|7328.8|7313.8|7328|7313|7328.8|7313.8|7327.5|7312.5|14
1729252930000|2024-10-18 12:02:10|7327.5|7312.5|7330|7315|7330|7315|7327.5|7312.5|1
1729252940000|2024-10-18 12:02:20|7330.1|7315.1|7329.5|7314.5|7330.4|7315.4|7329.5|7314.5|1
1729252950000|2024-10-18 12:02:30|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|4
1729252960000|2024-10-18 12:02:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1729252970000|2024-10-18 12:02:50|7333|7318|7334|7319|7334.1|7319.1|7333|7318|6
1729252980000|2024-10-18 12:03:00|7333.9|7318.9|7332|7317|7333.9|7318.9|7332|7317|1
1729252990000|2024-10-18 12:03:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1729253000000|2024-10-18 12:03:20|7331.5|7316.5|7332|7317|7332|7317|7331.5|7316.5|4
1729253010000|2024-10-18 12:03:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|5
1729253040000|2024-10-18 12:04:00|7334.2|7319.2|7335.7|7320.7|7335.7|7320.7|7334.2|7319.2|1
1729253050000|2024-10-18 12:04:10|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|6
1729253060000|2024-10-18 12:04:20|7336.9|7321.9|7335.8|7320.8|7336.9|7321.9|7335.8|7320.8|4
1729253070000|2024-10-18 12:04:30|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|1
1729253080000|2024-10-18 12:04:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|0
1729253090000|2024-10-18 12:04:50|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1729253120000|2024-10-18 12:05:20|7336.3|7321.3|7337.9|7322.9|7337.9|7322.9|7336.3|7321.3|7
1729253130000|2024-10-18 12:05:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|3
1729253150000|2024-10-18 12:05:50|||||||||1
1729253160000|2024-10-18 12:06:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7
1729253180000|2024-10-18 12:06:20|||||||||3
1729253220000|2024-10-18 12:07:00|7338.8|7323.8|7337.9|7322.9|7339.3|7324.3|7337.9|7322.9|3
1729253230000|2024-10-18 12:07:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729253240000|2024-10-18 12:07:20|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1729253260000|2024-10-18 12:07:40|7337.3|7322.3|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|0
1729253290000|2024-10-18 12:08:10|7336.3|7321.3|7335.7|7320.7|7336.3|7321.3|7335.7|7320.7|2
1729253310000|2024-10-18 12:08:30|7335.8|7320.8|7336.2|7321.2|7336.2|7321.2|7335.8|7320.8|2
1729253320000|2024-10-18 12:08:40|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|2
1729253330000|2024-10-18 12:08:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|1
1729253340000|2024-10-18 12:09:00|7333.8|7318.8|7333.2|7318.2|7333.8|7318.8|7333.2|7318.2|0
1729253350000|2024-10-18 12:09:10|7333.3|7318.3|7333.2|7318.2|7333.7|7318.7|7333.2|7318.2|1
1729253360000|2024-10-18 12:09:20|7333.7|7318.7|7333.2|7318.2|7333.7|7318.7|7333.2|7318.2|1
1729253370000|2024-10-18 12:09:30|7333.1|7318.1|7332.7|7317.7|7333.1|7318.1|7332.7|7317.7|0
1729253380000|2024-10-18 12:09:40|7332.3|7317.3|7330.6|7315.6|7332.3|7317.3|7330.6|7315.6|6
1729253390000|2024-10-18 12:09:50|7330.7|7315.7|7330.6|7315.6|7331.1|7316.1|7330.6|7315.6|0
1729253410000|2024-10-18 12:10:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|0
1729253420000|2024-10-18 12:10:20|7332.7|7317.7|7330.1|7315.1|7333.1|7318.1|7330.1|7315.1|15
1729253430000|2024-10-18 12:10:30|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|9
1729253440000|2024-10-18 12:10:40|7331.7|7316.7|7330.6|7315.6|7332.2|7317.2|7330.6|7315.6|1
1729253450000|2024-10-18 12:10:50|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|1
1729253460000|2024-10-18 12:11:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|8
1729253470000|2024-10-18 12:11:10|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7330.5|7315.5|1
1729253500000|2024-10-18 12:11:40|7330|7315|7328.5|7313.5|7330|7315|7328.5|7313.5|4
1729253560000|2024-10-18 12:12:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|11
1729253580000|2024-10-18 12:13:00|7330|7315|7329.5|7314.5|7330.5|7315.5|7329.5|7314.5|6
1729253590000|2024-10-18 12:13:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1729253600000|2024-10-18 12:13:20|7331|7316|7330|7315|7331|7316|7330|7315|2
1729253610000|2024-10-18 12:13:30|7330.5|7315.5|7331.6|7316.6|7331.6|7316.6|7330.5|7315.5|1
1729253620000|2024-10-18 12:13:40|7331.2|7316.2|7331|7316|7331.2|7316.2|7331|7316|1
1729253660000|2024-10-18 12:14:20|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|4
1729253680000|2024-10-18 12:14:40|||||||||1
1729253690000|2024-10-18 12:14:50|||||||||1
1729253700000|2024-10-18 12:15:00|||||||||1
1729253720000|2024-10-18 12:15:20|7333.5|7318.5|7334.9|7319.9|7335.5|7320.5|7333.5|7318.5|4
1729253730000|2024-10-18 12:15:30|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|0
1729253740000|2024-10-18 12:15:40|7337|7322|7337.1|7322.1|7338.5|7323.5|7337|7322|9
1729253750000|2024-10-18 12:15:50|7338|7323|7338|7323|7338|7323|7338|7323|0
1729253780000|2024-10-18 12:16:20|7337.6|7322.6|7337|7322|7337.6|7322.6|7337|7322|1
1729253790000|2024-10-18 12:16:30|7337.4|7322.4|7337.6|7322.6|7337.6|7322.6|7337.4|7322.4|1
1729253800000|2024-10-18 12:16:40|||||||||2
1729253820000|2024-10-18 12:17:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1729253840000|2024-10-18 12:17:20|7337.6|7322.6|7336.9|7321.9|7337.9|7322.9|7336.6|7321.6|8
1729253850000|2024-10-18 12:17:30|7336.5|7321.5|7334.5|7319.5|7336.5|7321.5|7333.6|7318.6|1
1729253860000|2024-10-18 12:17:40|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.8|7318.8|1
1729253890000|2024-10-18 12:18:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1729253920000|2024-10-18 12:18:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1729253940000|2024-10-18 12:19:00|7331.5|7316.5|7330|7315|7331.5|7316.5|7330|7315|2
1729253950000|2024-10-18 12:19:10|7330.5|7315.5|7333.1|7318.1|7333.1|7318.1|7330.5|7315.5|5
1729253960000|2024-10-18 12:19:20|||||||||4
1729253980000|2024-10-18 12:19:40|||||||||1
1729254000000|2024-10-18 12:20:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|13
1729254020000|2024-10-18 12:20:20|||||||||2
1729254090000|2024-10-18 12:21:30|7338|7323|7340.7|7325.7|7340.7|7325.7|7337.1|7322.1|10
1729254100000|2024-10-18 12:21:40|7340.8|7325.8|7341.7|7326.7|7342.2|7327.2|7340.8|7325.8|12
1729254110000|2024-10-18 12:21:50|||||||||1
1729254120000|2024-10-18 12:22:00|7341.6|7326.6|7342.2|7327.2|7342.2|7327.2|7341.6|7326.6|8
1729254130000|2024-10-18 12:22:10|7342.1|7327.1|7342.1|7327.1|7342.2|7327.2|7342.1|7327.1|5
1729254140000|2024-10-18 12:22:20|7341.5|7326.5|7339.4|7324.4|7341.5|7326.5|7339.4|7324.4|18
1729254160000|2024-10-18 12:22:40|7339.9|7324.9|7339.9|7324.9|7340|7325|7339.9|7324.9|2
1729254170000|2024-10-18 12:22:50|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|1
1729254180000|2024-10-18 12:23:00|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|3
1729254200000|2024-10-18 12:23:20|7340|7325|7338.5|7323.5|7340|7325|7337.2|7322.2|3
1729254210000|2024-10-18 12:23:30|7339|7324|7338.1|7323.1|7339|7324|7338.1|7323.1|0
1729254240000|2024-10-18 12:24:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|15
1729254250000|2024-10-18 12:24:10|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1729254260000|2024-10-18 12:24:20|7340.5|7325.5|7340.9|7325.9|7341|7326|7340.5|7325.5|7
1729254270000|2024-10-18 12:24:30|7340.5|7325.5|7339|7324|7340.5|7325.5|7339|7324|21
1729254280000|2024-10-18 12:24:40|7338.9|7323.9|7341.9|7326.9|7341.9|7326.9|7338.9|7323.9|47
1729254290000|2024-10-18 12:24:50|||||||||2
1729254300000|2024-10-18 12:25:00|7342|7327|7341.2|7326.2|7342|7327|7341.2|7326.2|9
1729254310000|2024-10-18 12:25:10|7340.2|7325.2|7341|7326|7341|7326|7339.7|7324.7|2
1729254320000|2024-10-18 12:25:20|7340.5|7325.5|7336.4|7321.4|7340.5|7325.5|7336.4|7321.4|5
1729254330000|2024-10-18 12:25:30|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|0
1729254340000|2024-10-18 12:25:40|7336.5|7321.5|7337.3|7322.3|7337.3|7322.3|7336.1|7321.1|8
1729254360000|2024-10-18 12:26:00|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|7336.7|7321.7|1
1729254370000|2024-10-18 12:26:10|7337.1|7322.1|7337.2|7322.2|7337.2|7322.2|7337.1|7322.1|1
1729254380000|2024-10-18 12:26:20|7337.1|7322.1|7336.2|7321.2|7337.2|7322.2|7336.2|7321.2|3
1729254400000|2024-10-18 12:26:40|7336.6|7321.6|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|5
1729254410000|2024-10-18 12:26:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|0
1729254430000|2024-10-18 12:27:10|7336.4|7321.4|7336.4|7321.4|7337.2|7322.2|7336.4|7321.4|5
1729254440000|2024-10-18 12:27:20|7335.8|7320.8|7335.3|7320.3|7335.8|7320.8|7335.3|7320.3|0
1729254450000|2024-10-18 12:27:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1729254460000|2024-10-18 12:27:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|3
1729254490000|2024-10-18 12:28:10|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|11
1729254500000|2024-10-18 12:28:20|7331.4|7316.4|7331.9|7316.9|7331.9|7316.9|7331.2|7316.2|0
1729254510000|2024-10-18 12:28:30|7331.8|7316.8|7331.8|7316.8|7331.9|7316.9|7331.4|7316.4|0
1729254520000|2024-10-18 12:28:40|7331.4|7316.4|7330.9|7315.9|7331.4|7316.4|7330.9|7315.9|1
1729254530000|2024-10-18 12:28:50|7328.3|7313.3|7329.7|7314.7|7329.7|7314.7|7328.3|7313.3|4
1729254540000|2024-10-18 12:29:00|7329.8|7314.8|7328.7|7313.7|7329.8|7314.8|7328.7|7313.7|6
1729254550000|2024-10-18 12:29:10|7327.9|7312.9|7327.2|7312.2|7327.9|7312.9|7326.8|7311.8|3
1729254560000|2024-10-18 12:29:20|7327.7|7312.7|7328.3|7313.3|7328.3|7313.3|7327.7|7312.7|7
1729254570000|2024-10-18 12:29:30|||||||||1
1729254600000|2024-10-18 12:30:00|7327.9|7312.9|7326.9|7311.9|7327.9|7312.9|7326.9|7311.9|6
1729254620000|2024-10-18 12:30:20|7328.9|7313.9|7328.4|7313.4|7330.4|7315.4|7328.4|7313.4|10
1729254630000|2024-10-18 12:30:30|7328.2|7313.2|7325.3|7310.3|7328.2|7313.2|7325.3|7310.3|5
1729254640000|2024-10-18 12:30:40|7326.9|7311.9|7326.9|7311.9|7327.9|7312.9|7326.8|7311.8|8
1729254650000|2024-10-18 12:30:50|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|5
1729254660000|2024-10-18 12:31:00|7325.9|7310.9|7326.4|7311.4|7326.4|7311.4|7325.8|7310.8|0
1729254670000|2024-10-18 12:31:10|7327|7312|7327|7312|7327|7312|7327|7312|11
1729254680000|2024-10-18 12:31:20|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1729254690000|2024-10-18 12:31:30|7326.8|7311.8|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|13
1729254700000|2024-10-18 12:31:40|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7322.4|7307.4|14
1729254710000|2024-10-18 12:31:50|7325.4|7310.4|7329.8|7314.8|7329.9|7314.9|7325.4|7310.4|3
1729254720000|2024-10-18 12:32:00|7329.4|7314.4|7329|7314|7329.5|7314.5|7328.9|7313.9|1
1729254730000|2024-10-18 12:32:10|7328.9|7313.9|7328.4|7313.4|7329.4|7314.4|7328.4|7313.4|2
1729254740000|2024-10-18 12:32:20|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|2
1729254750000|2024-10-18 12:32:30|7328.6|7313.6|7325.3|7310.3|7330.5|7315.5|7325.3|7310.3|21
1729254760000|2024-10-18 12:32:40|7324.4|7309.4|7324.3|7309.3|7324.4|7309.4|7324.3|7309.3|15
1729254770000|2024-10-18 12:32:50|7325.5|7310.5|7325.9|7310.9|7326.3|7311.3|7325.5|7310.5|4
1729254780000|2024-10-18 12:33:00|7326|7311|7326.4|7311.4|7326.4|7311.4|7326|7311|0
1729254810000|2024-10-18 12:33:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|21
1729254830000|2024-10-18 12:33:50|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.3|7310.3|1
1729254840000|2024-10-18 12:34:00|7326.9|7311.9|7325.6|7310.6|7326.9|7311.9|7325.6|7310.6|2
1729254850000|2024-10-18 12:34:10|7325.2|7310.2|7324.3|7309.3|7325.2|7310.2|7324.3|7309.3|1
1729254860000|2024-10-18 12:34:20|7325.4|7310.4|7325.3|7310.3|7326.4|7311.4|7324.8|7309.8|4
1729254870000|2024-10-18 12:34:30|7325.2|7310.2|7326.9|7311.9|7326.9|7311.9|7325.2|7310.2|2
1729254900000|2024-10-18 12:35:00|7326.8|7311.8|7325.7|7310.7|7326.8|7311.8|7325.7|7310.7|11
1729254910000|2024-10-18 12:35:10|7325.6|7310.6|7322.4|7307.4|7325.6|7310.6|7322.4|7307.4|5
1729254920000|2024-10-18 12:35:20|7317.8|7302.8|7322.4|7307.4|7322.4|7307.4|7317.8|7302.8|12
1729254930000|2024-10-18 12:35:30|7322|7307|7324.8|7309.8|7324.9|7309.9|7322|7307|7
1729254940000|2024-10-18 12:35:40|7325.2|7310.2|7327.7|7312.7|7327.7|7312.7|7325.2|7310.2|7
1729254950000|2024-10-18 12:35:50|7329|7314|7325.4|7310.4|7330.1|7315.1|7325.4|7310.4|14
1729254960000|2024-10-18 12:36:00|7322.4|7307.4|7322.2|7307.2|7323.4|7308.4|7320.3|7305.3|4
1729254970000|2024-10-18 12:36:10|7321.7|7306.7|7319.6|7304.6|7321.7|7306.7|7319|7304|3
1729254980000|2024-10-18 12:36:20|7319.9|7304.9|7321.6|7306.6|7321.6|7306.6|7319.9|7304.9|4
1729254990000|2024-10-18 12:36:30|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|5
1729255030000|2024-10-18 12:37:10|7321.6|7306.6|7321|7306|7321.6|7306.6|7320.9|7305.9|1
1729255050000|2024-10-18 12:37:30|7321.2|7306.2|7320.4|7305.4|7321.3|7306.3|7320.4|7305.4|2
1729255060000|2024-10-18 12:37:40|7320.7|7305.7|7321.1|7306.1|7321.2|7306.2|7320.7|7305.7|1
1729255070000|2024-10-18 12:37:50|7321|7306|7321|7306|7321|7306|7321|7306|0
1729255080000|2024-10-18 12:38:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|3
1729255100000|2024-10-18 12:38:20|7321.2|7306.2|7321.2|7306.2|7321.7|7306.7|7321.2|7306.2|3
1729255120000|2024-10-18 12:38:40|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1729255130000|2024-10-18 12:38:50|||||||||1
1729255200000|2024-10-18 12:40:00|7320.8|7305.8|7321.2|7306.2|7321.2|7306.2|7320.8|7305.8|11
1729255230000|2024-10-18 12:40:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|3
1729255240000|2024-10-18 12:40:40|7322.7|7307.7|7321.7|7306.7|7322.7|7307.7|7321.7|7306.7|1
1729255250000|2024-10-18 12:40:50|7322.2|7307.2|7322.7|7307.7|7322.7|7307.7|7322.2|7307.2|0
1729255260000|2024-10-18 12:41:00|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7321.7|7306.7|7
1729255270000|2024-10-18 12:41:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|12
1729255280000|2024-10-18 12:41:20|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|5
1729255290000|2024-10-18 12:41:30|7321.2|7306.2|7321.6|7306.6|7321.6|7306.6|7321.2|7306.2|0
1729255300000|2024-10-18 12:41:40|7322|7307|7322|7307|7322|7307|7322|7307|0
1729255320000|2024-10-18 12:42:00|7323.1|7308.1|7323.2|7308.2|7323.2|7308.2|7323.1|7308.1|5
1729255330000|2024-10-18 12:42:10|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1729255350000|2024-10-18 12:42:30|7322.3|7307.3|7321.5|7306.5|7322.3|7307.3|7321.5|7306.5|2
1729255360000|2024-10-18 12:42:40|7319.5|7304.5|7317.8|7302.8|7319.5|7304.5|7317.8|7302.8|2
1729255370000|2024-10-18 12:42:50|7317.9|7302.9|7321|7306|7321|7306|7317.8|7302.8|7
1729255380000|2024-10-18 12:43:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1729255390000|2024-10-18 12:43:10|7320.6|7305.6|7321.5|7306.5|7321.5|7306.5|7320.6|7305.6|0
1729255400000|2024-10-18 12:43:20|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|4
1729255410000|2024-10-18 12:43:30|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|1
1729255440000|2024-10-18 12:44:00|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|2
1729255450000|2024-10-18 12:44:10|7319.3|7304.3|7316.8|7301.8|7319.4|7304.4|7316|7301|4
1729255460000|2024-10-18 12:44:20|7317|7302|7316|7301|7317|7302|7313.5|7298.5|6
1729255470000|2024-10-18 12:44:30|7317|7302|7316.5|7301.5|7317|7302|7316.5|7301.5|2
1729255490000|2024-10-18 12:44:50|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|3
1729255500000|2024-10-18 12:45:00|7315.1|7300.1|7317.1|7302.1|7317.1|7302.1|7315|7300|3
1729255510000|2024-10-18 12:45:10|7317.5|7302.5|7317.1|7302.1|7317.5|7302.5|7317.1|7302.1|1
1729255540000|2024-10-18 12:45:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1729255550000|2024-10-18 12:45:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7
1729255620000|2024-10-18 12:47:00|7318|7303|7318|7303|7318|7303|7318|7303|0
1729255630000|2024-10-18 12:47:10|7317.8|7302.8|7318|7303|7318|7303|7317|7302|9
1729255650000|2024-10-18 12:47:30|||||||||2
1729255670000|2024-10-18 12:47:50|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1729255680000|2024-10-18 12:48:00|7317|7302|7317.5|7302.5|7317.5|7302.5|7317|7302|2
1729255690000|2024-10-18 12:48:10|7318|7303|7317|7302|7318|7303|7317|7302|2
1729255710000|2024-10-18 12:48:30|||||||||2
1729255740000|2024-10-18 12:49:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|8
1729255750000|2024-10-18 12:49:10|7316.9|7301.9|7316|7301|7316.9|7301.9|7315.5|7300.5|6
1729255760000|2024-10-18 12:49:20|7315.9|7300.9|7317.1|7302.1|7317.1|7302.1|7315.1|7300.1|6
1729255770000|2024-10-18 12:49:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1729255780000|2024-10-18 12:49:40|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317|7302|0
1729255790000|2024-10-18 12:49:50|7317.4|7302.4|7317|7302|7317.4|7302.4|7317|7302|0
1729255800000|2024-10-18 12:50:00|7317.4|7302.4|7318.1|7303.1|7318.1|7303.1|7317.4|7302.4|4
1729255810000|2024-10-18 12:50:10|7318.5|7303.5|7315.9|7300.9|7318.5|7303.5|7315.9|7300.9|2
1729255820000|2024-10-18 12:50:20|7315.5|7300.5|7314.5|7299.5|7315.5|7300.5|7313|7298|7
1729255830000|2024-10-18 12:50:30|7314.6|7299.6|7316|7301|7316.1|7301.1|7314.6|7299.6|1
1729255840000|2024-10-18 12:50:40|7316.1|7301.1|7317.6|7302.6|7317.6|7302.6|7316|7301|5
1729255850000|2024-10-18 12:50:50|7318.1|7303.1|7318.3|7303.3|7318.3|7303.3|7318.1|7303.1|2
1729255860000|2024-10-18 12:51:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1729255880000|2024-10-18 12:51:20|7319|7304|7318.6|7303.6|7319|7304|7318.6|7303.6|0
1729255890000|2024-10-18 12:51:30|7319.1|7304.1|7318.6|7303.6|7319.1|7304.1|7318.6|7303.6|0
1729255900000|2024-10-18 12:51:40|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1729255910000|2024-10-18 12:51:50|||||||||1
1729255940000|2024-10-18 12:52:20|7320.1|7305.1|7316.7|7301.7|7320.1|7305.1|7316.7|7301.7|3
1729255950000|2024-10-18 12:52:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729256000000|2024-10-18 12:53:20|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|0
1729256030000|2024-10-18 12:53:50|7317|7302|7317.1|7302.1|7317.1|7302.1|7317|7302|4
1729256040000|2024-10-18 12:54:00|7317|7302|7316.6|7301.6|7317|7302|7316.6|7301.6|0
1729256070000|2024-10-18 12:54:30|||||||||1
1729256100000|2024-10-18 12:55:00|7315.5|7300.5|7317|7302|7317|7302|7315.5|7300.5|12
1729256110000|2024-10-18 12:55:10|7315.9|7300.9|7315.5|7300.5|7315.9|7300.9|7315.5|7300.5|1
1729256120000|2024-10-18 12:55:20|7316.5|7301.5|7317|7302|7317|7302|7316.5|7301.5|3
1729256180000|2024-10-18 12:56:20|7317.4|7302.4|7317.5|7302.5|7318|7303|7317.4|7302.4|2
1729256210000|2024-10-18 12:56:50|7317.7|7302.7|7318.5|7303.5|7318.5|7303.5|7317.7|7302.7|4
1729256300000|2024-10-18 12:58:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|3
1729256340000|2024-10-18 12:59:00|||||||||1
1729256370000|2024-10-18 12:59:30|7321.5|7306.5|7322.8|7307.8|7322.8|7307.8|7321.5|7306.5|3
1729256380000|2024-10-18 12:59:40|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322|7307|4
1729256390000|2024-10-18 12:59:50|7322.8|7307.8|7322.6|7307.6|7322.8|7307.8|7322.6|7307.6|2
1729256400000|2024-10-18 13:00:00|7322.5|7307.5|7319.4|7304.4|7322.5|7307.5|7319.4|7304.4|9
1729256410000|2024-10-18 13:00:10|7319|7304|7317.9|7302.9|7319|7304|7317.9|7302.9|3
1729256430000|2024-10-18 13:00:30|7317.4|7302.4|7317.5|7302.5|7317.5|7302.5|7317.4|7302.4|2
1729256440000|2024-10-18 13:00:40|||||||||1
1729256450000|2024-10-18 13:00:50|7317.1|7302.1|7316.9|7301.9|7317.1|7302.1|7316.9|7301.9|1
1729256460000|2024-10-18 13:01:00|7315.9|7300.9|7309.3|7294.3|7315.9|7300.9|7309.3|7294.3|41
1729256470000|2024-10-18 13:01:10|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.3|7294.3|10
1729256480000|2024-10-18 13:01:20|7311.6|7296.6|7310.9|7295.9|7311.9|7296.9|7310.8|7295.8|1
1729256490000|2024-10-18 13:01:30|7309.8|7294.8|7310.8|7295.8|7310.9|7295.9|7309.8|7294.8|1
1729256500000|2024-10-18 13:01:40|7310.9|7295.9|7306.8|7291.8|7310.9|7295.9|7305.9|7290.9|9
1729256510000|2024-10-18 13:01:50|7306.4|7291.4|7305.8|7290.8|7306.4|7291.4|7305.8|7290.8|3
1729256520000|2024-10-18 13:02:00|7306.3|7291.3|7306.4|7291.4|7306.9|7291.9|7306.3|7291.3|14
1729256530000|2024-10-18 13:02:10|7306.9|7291.9|7306.9|7291.9|7307|7292|7306.9|7291.9|0
1729256540000|2024-10-18 13:02:20|7307|7292|7307.5|7292.5|7307.5|7292.5|7306.9|7291.9|1
1729256560000|2024-10-18 13:02:40|7306.9|7291.9|7306.3|7291.3|7306.9|7291.9|7306.3|7291.3|2
1729256570000|2024-10-18 13:02:50|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|0
1729256590000|2024-10-18 13:03:10|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729256600000|2024-10-18 13:03:20|7303.8|7288.8|7304.4|7289.4|7304.4|7289.4|7303.8|7288.8|4
1729256610000|2024-10-18 13:03:30|7304.5|7289.5|7307.9|7292.9|7307.9|7292.9|7304.5|7289.5|5
1729256620000|2024-10-18 13:03:40|7308.3|7293.3|7308.5|7293.5|7308.5|7293.5|7308.3|7293.3|0
1729256630000|2024-10-18 13:03:50|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1729256640000|2024-10-18 13:04:00|7309.9|7294.9|7309|7294|7310|7295|7309|7294|1
1729256650000|2024-10-18 13:04:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1729256660000|2024-10-18 13:04:20|7309.5|7294.5|7310.3|7295.3|7310.3|7295.3|7309.5|7294.5|0
1729256680000|2024-10-18 13:04:40|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1729256690000|2024-10-18 13:04:50|7310.3|7295.3|7310.3|7295.3|7310.4|7295.4|7310.3|7295.3|5
1729256700000|2024-10-18 13:05:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|1
1729256710000|2024-10-18 13:05:10|7312.4|7297.4|7312.4|7297.4|7312.8|7297.8|7312.4|7297.4|3
1729256720000|2024-10-18 13:05:20|7313.4|7298.4|7313.9|7298.9|7313.9|7298.9|7312.9|7297.9|0
1729256730000|2024-10-18 13:05:30|7313.4|7298.4|7312.9|7297.9|7313.4|7298.4|7312.9|7297.9|2
1729256740000|2024-10-18 13:05:40|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1729256750000|2024-10-18 13:05:50|7313.9|7298.9|7313.9|7298.9|7314.4|7299.4|7313.9|7298.9|2
1729256770000|2024-10-18 13:06:10|7315|7300|7314.9|7299.9|7315.4|7300.4|7314.9|7299.9|3
1729256780000|2024-10-18 13:06:20|||||||||5
1729256800000|2024-10-18 13:06:40|7315|7300|7315|7300|7315|7300|7315|7300|0
1729256810000|2024-10-18 13:06:50|7316.2|7301.2|7316.4|7301.4|7317.4|7302.4|7316.2|7301.2|2
1729256830000|2024-10-18 13:07:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|0
1729256860000|2024-10-18 13:07:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|3
1729256870000|2024-10-18 13:07:50|||||||||3
1729256880000|2024-10-18 13:08:00|7315.8|7300.8|7316|7301|7316|7301|7315.5|7300.5|2
1729256890000|2024-10-18 13:08:10|7315.9|7300.9|7314.9|7299.9|7315.9|7300.9|7314.9|7299.9|9
1729256900000|2024-10-18 13:08:20|7312.9|7297.9|7311.6|7296.6|7312.9|7297.9|7310.4|7295.4|2
1729256930000|2024-10-18 13:08:50|7311.1|7296.1|7310.9|7295.9|7311.4|7296.4|7310.9|7295.9|2
1729256940000|2024-10-18 13:09:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1729257000000|2024-10-18 13:10:00|7308.6|7293.6|7307.9|7292.9|7308.6|7293.6|7307.9|7292.9|1
1729257030000|2024-10-18 13:10:30|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1729257040000|2024-10-18 13:10:40|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|5
1729257050000|2024-10-18 13:10:50|||||||||1
1729257060000|2024-10-18 13:11:00|7307.2|7292.2|7304.4|7289.4|7307.2|7292.2|7304.4|7289.4|12
1729257070000|2024-10-18 13:11:10|7303.8|7288.8|7302.4|7287.4|7303.8|7288.8|7302.4|7287.4|1
1729257100000|2024-10-18 13:11:40|7302.9|7287.9|7303.6|7288.6|7303.6|7288.6|7302.4|7287.4|1
1729257110000|2024-10-18 13:11:50|7304.7|7289.7|7304.9|7289.9|7304.9|7289.9|7304.7|7289.7|1
1729257140000|2024-10-18 13:12:20|7305.4|7290.4|7305.6|7290.6|7305.6|7290.6|7305.4|7290.4|2
1729257150000|2024-10-18 13:12:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|9
1729257160000|2024-10-18 13:12:40|7305|7290|7305|7290|7305|7290|7305|7290|1
1729257220000|2024-10-18 13:13:40|||||||||1
1729257240000|2024-10-18 13:14:00|7304.8|7289.8|7302.5|7287.5|7304.8|7289.8|7302|7287|2
1729257250000|2024-10-18 13:14:10|7302.6|7287.6|7303.6|7288.6|7303.6|7288.6|7302.6|7287.6|3
1729257270000|2024-10-18 13:14:30|7304.1|7289.1|7305|7290|7305|7290|7304.1|7289.1|0
1729257290000|2024-10-18 13:14:50|7305.7|7290.7|7306.5|7291.5|7306.5|7291.5|7305.7|7290.7|2
1729257300000|2024-10-18 13:15:00|7306.8|7291.8|7304.5|7289.5|7306.8|7291.8|7303.8|7288.8|11
1729257310000|2024-10-18 13:15:10|7305.5|7290.5|7305.3|7290.3|7305.5|7290.5|7305.3|7290.3|0
1729257330000|2024-10-18 13:15:30|7304.2|7289.2|7305|7290|7305.3|7290.3|7304|7289|6
1729257340000|2024-10-18 13:15:40|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|0
1729257350000|2024-10-18 13:15:50|7305.1|7290.1|7307.3|7292.3|7307.3|7292.3|7304.3|7289.3|5
1729257360000|2024-10-18 13:16:00|7308|7293|7307.8|7292.8|7308|7293|7307.8|7292.8|0
1729257370000|2024-10-18 13:16:10|7307.3|7292.3|7307.5|7292.5|7307.5|7292.5|7307.3|7292.3|0
1729257380000|2024-10-18 13:16:20|7308.2|7293.2|7308|7293|7308.5|7293.5|7308|7293|2
1729257400000|2024-10-18 13:16:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|2
1729257410000|2024-10-18 13:16:50|7305.3|7290.3|7304.8|7289.8|7305.3|7290.3|7304.8|7289.8|1
1729257420000|2024-10-18 13:17:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729257430000|2024-10-18 13:17:10|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1729257440000|2024-10-18 13:17:20|7304.2|7289.2|7304.4|7289.4|7304.4|7289.4|7304.2|7289.2|2
1729257460000|2024-10-18 13:17:40|||||||||1
1729257470000|2024-10-18 13:17:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1729257520000|2024-10-18 13:18:40|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|2
1729257540000|2024-10-18 13:19:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1729257560000|2024-10-18 13:19:20|7306.4|7291.4|7306.9|7291.9|7306.9|7291.9|7306.4|7291.4|5
1729257570000|2024-10-18 13:19:30|7307.4|7292.4|7307.4|7292.4|7307.9|7292.9|7307.4|7292.4|0
1729257600000|2024-10-18 13:20:00|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.9|7291.9|2
1729257610000|2024-10-18 13:20:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1729257630000|2024-10-18 13:20:30|7306.7|7291.7|7310|7295|7310.1|7295.1|7306.7|7291.7|4
1729257640000|2024-10-18 13:20:40|7309.6|7294.6|7309.4|7294.4|7309.6|7294.6|7309.4|7294.4|0
1729257650000|2024-10-18 13:20:50|||||||||1
1729257660000|2024-10-18 13:21:00|||||||||1
1729257690000|2024-10-18 13:21:30|7309.9|7294.9|7309.4|7294.4|7309.9|7294.9|7309.4|7294.4|0
1729257700000|2024-10-18 13:21:40|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1729257750000|2024-10-18 13:22:30|7309.6|7294.6|7308.9|7293.9|7310|7295|7308.9|7293.9|8
1729257760000|2024-10-18 13:22:40|7307.4|7292.4|7306.9|7291.9|7308.5|7293.5|7304.3|7289.3|7
1729257770000|2024-10-18 13:22:50|7307.3|7292.3|7305|7290|7307.3|7292.3|7304.9|7289.9|3
1729257780000|2024-10-18 13:23:00|7304.9|7289.9|7304.4|7289.4|7304.9|7289.9|7304.4|7289.4|0
1729257790000|2024-10-18 13:23:10|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1729257800000|2024-10-18 13:23:20|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1729257810000|2024-10-18 13:23:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729257820000|2024-10-18 13:23:40|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729257830000|2024-10-18 13:23:50|7303.1|7288.1|7302.8|7287.8|7303.1|7288.1|7302.8|7287.8|0
1729257840000|2024-10-18 13:24:00|7302.9|7287.9|7303.8|7288.8|7303.8|7288.8|7302.9|7287.9|4
1729257850000|2024-10-18 13:24:10|||||||||1
1729257860000|2024-10-18 13:24:20|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7
1729257870000|2024-10-18 13:24:30|||||||||1
1729257880000|2024-10-18 13:24:40|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1729257890000|2024-10-18 13:24:50|7302.3|7287.3|7301.3|7286.3|7302.3|7287.3|7301.3|7286.3|4
1729257900000|2024-10-18 13:25:00|7300.8|7285.8|7298.3|7283.3|7300.8|7285.8|7298.3|7283.3|1
1729257920000|2024-10-18 13:25:20|7298.4|7283.4|7298.8|7283.8|7298.8|7283.8|7298.4|7283.4|0
1729257930000|2024-10-18 13:25:30|||||||||1
1729257940000|2024-10-18 13:25:40|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|2
1729257960000|2024-10-18 13:26:00|7300.8|7285.8|7300.9|7285.9|7300.9|7285.9|7300.8|7285.8|3
1729257970000|2024-10-18 13:26:10|7301.3|7286.3|7303.8|7288.8|7303.8|7288.8|7301.3|7286.3|3
1729257980000|2024-10-18 13:26:20|7301.3|7286.3|7302.3|7287.3|7302.3|7287.3|7301.3|7286.3|4
1729258010000|2024-10-18 13:26:50|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|0
1729258020000|2024-10-18 13:27:00|7301.9|7286.9|7302.3|7287.3|7302.3|7287.3|7301.9|7286.9|0
1729258030000|2024-10-18 13:27:10|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|6
1729258060000|2024-10-18 13:27:40|7301.9|7286.9|7302.3|7287.3|7302.3|7287.3|7301.9|7286.9|0
1729258080000|2024-10-18 13:28:00|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729258090000|2024-10-18 13:28:10|7302.8|7287.8|7305.7|7290.7|7306|7291|7302.8|7287.8|8
1729258110000|2024-10-18 13:28:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|5
1729258120000|2024-10-18 13:28:40|||||||||1
1729258140000|2024-10-18 13:29:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729258150000|2024-10-18 13:29:10|||||||||1
1729258170000|2024-10-18 13:29:30|||||||||2
1729258180000|2024-10-18 13:29:40|7308.3|7293.3|7308.8|7293.8|7308.8|7293.8|7308.3|7293.3|5
1729258200000|2024-10-18 13:30:00|7308.6|7293.6|7303.8|7288.8|7308.6|7293.6|7303.6|7288.6|21
1729258210000|2024-10-18 13:30:10|7304.4|7289.4|7303.1|7288.1|7304.4|7289.4|7303.1|7288.1|0
1729258220000|2024-10-18 13:30:20|7302.7|7287.7|7302.1|7287.1|7302.7|7287.7|7301.7|7286.7|1
1729258230000|2024-10-18 13:30:30|7302.2|7287.2|7302.6|7287.6|7302.6|7287.6|7302.2|7287.2|0
1729258240000|2024-10-18 13:30:40|7302.1|7287.1|7301.9|7286.9|7302.1|7287.1|7301.9|7286.9|2
1729258250000|2024-10-18 13:30:50|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|6
1729258260000|2024-10-18 13:31:00|7302.6|7287.6|7298.1|7283.1|7302.6|7287.6|7296.2|7281.2|90
1729258270000|2024-10-18 13:31:10|7298.6|7283.6|7298.2|7283.2|7298.6|7283.6|7298.1|7283.1|1
1729258280000|2024-10-18 13:31:20|7298.6|7283.6|7301.7|7286.7|7302.1|7287.1|7298.6|7283.6|24
1729258290000|2024-10-18 13:31:30|7302.1|7287.1|7300.1|7285.1|7302.1|7287.1|7299.6|7284.6|3
1729258300000|2024-10-18 13:31:40|7300.6|7285.6|7302.7|7287.7|7302.7|7287.7|7299.6|7284.6|10
1729258310000|2024-10-18 13:31:50|7301.2|7286.2|7301.1|7286.1|7301.2|7286.2|7301.1|7286.1|7
1729258320000|2024-10-18 13:32:00|7300.7|7285.7|7299.2|7284.2|7300.7|7285.7|7299.2|7284.2|1
1729258330000|2024-10-18 13:32:10|7299.1|7284.1|7300.2|7285.2|7300.2|7285.2|7299.1|7284.1|6
1729258340000|2024-10-18 13:32:20|7300.7|7285.7|7300.7|7285.7|7301.6|7286.6|7300.7|7285.7|5
1729258350000|2024-10-18 13:32:30|7299.9|7284.9|7297.1|7282.1|7299.9|7284.9|7297.1|7282.1|12
1729258360000|2024-10-18 13:32:40|7296.7|7281.7|7296.7|7281.7|7297.2|7282.2|7296.7|7281.7|5
1729258370000|2024-10-18 13:32:50|7296.8|7281.8|7299.1|7284.1|7299.1|7284.1|7296.8|7281.8|11
1729258380000|2024-10-18 13:33:00|7298.9|7283.9|7296.4|7281.4|7298.9|7283.9|7296.4|7281.4|7
1729258390000|2024-10-18 13:33:10|7295.7|7280.7|7296.1|7281.1|7296.2|7281.2|7295.6|7280.6|8
1729258400000|2024-10-18 13:33:20|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7295.7|7280.7|13
1729258410000|2024-10-18 13:33:30|7297.2|7282.2|7297|7282|7298.1|7283.1|7296.9|7281.9|8
1729258420000|2024-10-18 13:33:40|7297.8|7282.8|7298.7|7283.7|7299.4|7284.4|7297.8|7282.8|7
1729258430000|2024-10-18 13:33:50|7298.3|7283.3|7297.4|7282.4|7298.3|7283.3|7296.3|7281.3|5
1729258440000|2024-10-18 13:34:00|7297.9|7282.9|7299.4|7284.4|7299.4|7284.4|7297.9|7282.9|2
1729258450000|2024-10-18 13:34:10|7298.9|7283.9|7298.4|7283.4|7298.9|7283.9|7298.4|7283.4|3
1729258460000|2024-10-18 13:34:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|4
1729258470000|2024-10-18 13:34:30|7299.2|7284.2|7301|7286|7301|7286|7299.2|7284.2|5
1729258480000|2024-10-18 13:34:40|7300.8|7285.8|7302.1|7287.1|7302.1|7287.1|7300.8|7285.8|4
1729258490000|2024-10-18 13:34:50|7301.6|7286.6|7300.5|7285.5|7301.6|7286.6|7300.5|7285.5|8
1729258500000|2024-10-18 13:35:00|7300.1|7285.1|7296.5|7281.5|7300.1|7285.1|7296.5|7281.5|11
1729258510000|2024-10-18 13:35:10|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|0
1729258520000|2024-10-18 13:35:20|||||||||1
1729258530000|2024-10-18 13:35:30|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1729258540000|2024-10-18 13:35:40|||||||||2
1729258550000|2024-10-18 13:35:50|7295.5|7280.5|7294|7279|7295.5|7280.5|7294|7279|4
1729258560000|2024-10-18 13:36:00|7294.6|7279.6|7296.6|7281.6|7296.6|7281.6|7294.6|7279.6|7
1729258580000|2024-10-18 13:36:20|7295.8|7280.8|7295.6|7280.6|7295.8|7280.8|7295|7280|1
1729258590000|2024-10-18 13:36:30|7295.7|7280.7|7296.1|7281.1|7296.1|7281.1|7295.7|7280.7|0
1729258600000|2024-10-18 13:36:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|3
1729258610000|2024-10-18 13:36:50|7297.1|7282.1|7298.6|7283.6|7298.6|7283.6|7297.1|7282.1|13
1729258620000|2024-10-18 13:37:00|7300.3|7285.3|7300.2|7285.2|7300.3|7285.3|7300.1|7285.1|13
1729258630000|2024-10-18 13:37:10|7300.1|7285.1|7300.2|7285.2|7300.2|7285.2|7300.1|7285.1|12
1729258640000|2024-10-18 13:37:20|7300.3|7285.3|7296.7|7281.7|7301.1|7286.1|7296.7|7281.7|11
1729258650000|2024-10-18 13:37:30|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|0
1729258660000|2024-10-18 13:37:40|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|0
1729258690000|2024-10-18 13:38:10|||||||||1
1729258710000|2024-10-18 13:38:30|7295.9|7280.9|7296.3|7281.3|7296.3|7281.3|7295.9|7280.9|0
1729258740000|2024-10-18 13:39:00|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.3|7281.3|6
1729258750000|2024-10-18 13:39:10|7296.3|7281.3|7296.7|7281.7|7296.7|7281.7|7296.3|7281.3|3
1729258760000|2024-10-18 13:39:20|7296.3|7281.3|7297.2|7282.2|7297.2|7282.2|7296.3|7281.3|1
1729258770000|2024-10-18 13:39:30|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|0
1729258790000|2024-10-18 13:39:50|7297.2|7282.2|7294.8|7279.8|7297.2|7282.2|7294.8|7279.8|4
1729258800000|2024-10-18 13:40:00|7295|7280|7295.8|7280.8|7296.8|7281.8|7295|7280|3
1729258820000|2024-10-18 13:40:20|7295.7|7280.7|7294.2|7279.2|7295.7|7280.7|7294.2|7279.2|4
1729258830000|2024-10-18 13:40:30|7293.3|7278.3|7292.7|7277.7|7293.3|7278.3|7292.7|7277.7|3
1729258840000|2024-10-18 13:40:40|7292.8|7277.8|7293.2|7278.2|7293.2|7278.2|7292.8|7277.8|1
1729258850000|2024-10-18 13:40:50|||||||||6
1729258870000|2024-10-18 13:41:10|7293.8|7278.8|7295.6|7280.6|7295.7|7280.7|7293.8|7278.8|16
1729258890000|2024-10-18 13:41:30|7296|7281|7295|7280|7296|7281|7295|7280|15
1729258900000|2024-10-18 13:41:40|7295.4|7280.4|7298|7283|7298|7283|7295.4|7280.4|9
1729258910000|2024-10-18 13:41:50|7298.5|7283.5|7296.4|7281.4|7298.8|7283.8|7296.4|7281.4|6
1729258920000|2024-10-18 13:42:00|7296|7281|7296|7281|7296|7281|7296|7281|1
1729258950000|2024-10-18 13:42:30|7296.2|7281.2|7298.4|7283.4|7298.4|7283.4|7296.2|7281.2|1
1729258960000|2024-10-18 13:42:40|7298|7283|7298|7283|7298|7283|7298|7283|0
1729258970000|2024-10-18 13:42:50|7298.5|7283.5|7298.5|7283.5|7298.9|7283.9|7298.5|7283.5|2
1729258980000|2024-10-18 13:43:00|7299|7284|7296.5|7281.5|7299|7284|7296.5|7281.5|13
1729258990000|2024-10-18 13:43:10|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|0
1729259000000|2024-10-18 13:43:20|7296|7281|7296|7281|7296|7281|7296|7281|1
1729259010000|2024-10-18 13:43:30|7294.8|7279.8|7294.5|7279.5|7294.8|7279.8|7294.5|7279.5|4
1729259020000|2024-10-18 13:43:40|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1729259030000|2024-10-18 13:43:50|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1729259040000|2024-10-18 13:44:00|7293.8|7278.8|7293.4|7278.4|7293.8|7278.8|7293|7278|8
1729259050000|2024-10-18 13:44:10|7293|7278|7293|7278|7293|7278|7293|7278|5
1729259060000|2024-10-18 13:44:20|7293.5|7278.5|7293.4|7278.4|7293.5|7278.5|7293.4|7278.4|0
1729259070000|2024-10-18 13:44:30|7293|7278|7293|7278|7293|7278|7293|7278|2
1729259080000|2024-10-18 13:44:40|7292.4|7277.4|7289.6|7274.6|7292.4|7277.4|7289.5|7274.5|33
1729259090000|2024-10-18 13:44:50|7290|7275|7290|7275|7290|7275|7290|7275|1
1729259100000|2024-10-18 13:45:00|7288.5|7273.5|7285.2|7270.2|7288.5|7273.5|7285.2|7270.2|68
1729259110000|2024-10-18 13:45:10|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|3
1729259120000|2024-10-18 13:45:20|7284.9|7269.9|7287|7272|7287|7272|7284.9|7269.9|11
1729259130000|2024-10-18 13:45:30|7287.5|7272.5|7287.4|7272.4|7288|7273|7287.4|7272.4|5
1729259140000|2024-10-18 13:45:40|7287.1|7272.1|7287|7272|7287.4|7272.4|7287|7272|0
1729259150000|2024-10-18 13:45:50|7284.9|7269.9|7284.4|7269.4|7284.9|7269.9|7284.4|7269.4|17
1729259160000|2024-10-18 13:46:00|7284.8|7269.8|7285.5|7270.5|7285.5|7270.5|7284.8|7269.8|21
1729259170000|2024-10-18 13:46:10|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1729259220000|2024-10-18 13:47:00|7286|7271|7287|7272|7287|7272|7286|7271|2
1729259230000|2024-10-18 13:47:10|7287.2|7272.2|7287.5|7272.5|7288.3|7273.3|7287.2|7272.2|14
1729259240000|2024-10-18 13:47:20|7288.5|7273.5|7289|7274|7289.4|7274.4|7288.5|7273.5|5
1729259250000|2024-10-18 13:47:30|||||||||1
1729259270000|2024-10-18 13:47:50|||||||||2
1729259280000|2024-10-18 13:48:00|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|2
1729259290000|2024-10-18 13:48:10|7289|7274|7289|7274|7289|7274|7289|7274|0
1729259300000|2024-10-18 13:48:20|||||||||2
1729259310000|2024-10-18 13:48:30|||||||||2
1729259320000|2024-10-18 13:48:40|7289.5|7274.5|7289.7|7274.7|7289.7|7274.7|7289.5|7274.5|13
1729259330000|2024-10-18 13:48:50|7291|7276|7291.5|7276.5|7291.9|7276.9|7291|7276|2
1729259340000|2024-10-18 13:49:00|7291.6|7276.6|7289|7274|7292.3|7277.3|7288.5|7273.5|16
1729259350000|2024-10-18 13:49:10|7289.8|7274.8|7290.5|7275.5|7290.5|7275.5|7289.5|7274.5|6
1729259360000|2024-10-18 13:49:20|7290.9|7275.9|7291|7276|7291|7276|7290.9|7275.9|10
1729259370000|2024-10-18 13:49:30|||||||||1
1729259380000|2024-10-18 13:49:40|7291.1|7276.1|7290.6|7275.6|7291.1|7276.1|7290.6|7275.6|10
1729259390000|2024-10-18 13:49:50|7289.4|7274.4|7288.2|7273.2|7289.4|7274.4|7288.1|7273.1|6
1729259400000|2024-10-18 13:50:00|7287.9|7272.9|7284.5|7269.5|7287.9|7272.9|7284.5|7269.5|4
1729259410000|2024-10-18 13:50:10|7284.2|7269.2|7282.4|7267.4|7284.2|7269.2|7282.4|7267.4|17
1729259420000|2024-10-18 13:50:20|7282|7267|7285.6|7270.6|7286.1|7271.1|7282|7267|26
1729259430000|2024-10-18 13:50:30|7286|7271|7285.9|7270.9|7286.2|7271.2|7285.9|7270.9|1
1729259450000|2024-10-18 13:50:50|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1729259460000|2024-10-18 13:51:00|7284.6|7269.6|7284.9|7269.9|7285.1|7270.1|7284.6|7269.6|0
1729259470000|2024-10-18 13:51:10|7285|7270|7285.5|7270.5|7285.5|7270.5|7285|7270|0
1729259490000|2024-10-18 13:51:30|7285.9|7270.9|7286.6|7271.6|7286.6|7271.6|7285.4|7270.4|5
1729259500000|2024-10-18 13:51:40|7287|7272|7287|7272|7287|7272|7287|7272|0
1729259510000|2024-10-18 13:51:50|7288.1|7273.1|7290.2|7275.2|7290.2|7275.2|7288|7273|2
1729259520000|2024-10-18 13:52:00|7290.3|7275.3|7288.6|7273.6|7290.7|7275.7|7288.6|7273.6|9
1729259530000|2024-10-18 13:52:10|7288.7|7273.7|7288.1|7273.1|7289.2|7274.2|7288.1|7273.1|4
1729259540000|2024-10-18 13:52:20|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.1|7273.1|2
1729259560000|2024-10-18 13:52:40|7288.2|7273.2|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|1
1729259590000|2024-10-18 13:53:10|||||||||1
1729259600000|2024-10-18 13:53:20|7287.8|7272.8|7288.2|7273.2|7288.2|7273.2|7287.8|7272.8|0
1729259610000|2024-10-18 13:53:30|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1729259620000|2024-10-18 13:53:40|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|1
1729259640000|2024-10-18 13:54:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|5
1729259650000|2024-10-18 13:54:10|||||||||1
1729259660000|2024-10-18 13:54:20|7288.2|7273.2|7287.6|7272.6|7288.2|7273.2|7287.6|7272.6|0
1729259670000|2024-10-18 13:54:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1729259700000|2024-10-18 13:55:00|7288|7273|7288|7273|7288|7273|7288|7273|2
1729259710000|2024-10-18 13:55:10|7287.7|7272.7|7288.2|7273.2|7288.2|7273.2|7287.7|7272.7|3
1729259730000|2024-10-18 13:55:30|7287.4|7272.4|7286.6|7271.6|7287.4|7272.4|7286.2|7271.2|11
1729259740000|2024-10-18 13:55:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1729259760000|2024-10-18 13:56:00|7286.6|7271.6|7284.1|7269.1|7286.6|7271.6|7284.1|7269.1|7
1729259770000|2024-10-18 13:56:10|7284.6|7269.6|7285.8|7270.8|7285.8|7270.8|7284.1|7269.1|5
1729259780000|2024-10-18 13:56:20|7286.7|7271.7|7287.2|7272.2|7287.7|7272.7|7286.7|7271.7|3
1729259790000|2024-10-18 13:56:30|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1729259800000|2024-10-18 13:56:40|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1729259810000|2024-10-18 13:56:50|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|2
1729259840000|2024-10-18 13:57:20|7289|7274|7288.3|7273.3|7289|7274|7288.3|7273.3|1
1729259850000|2024-10-18 13:57:30|7288.7|7273.7|7286.9|7271.9|7288.7|7273.7|7286.9|7271.9|21
1729259860000|2024-10-18 13:57:40|7287.1|7272.1|7286.9|7271.9|7287.5|7272.5|7286.9|7271.9|5
1729259870000|2024-10-18 13:57:50|7287|7272|7285.4|7270.4|7287|7272|7285.4|7270.4|0
1729259880000|2024-10-18 13:58:00|7285|7270|7285|7270|7285|7270|7285|7270|2
1729259890000|2024-10-18 13:58:10|7284.9|7269.9|7284.9|7269.9|7285|7270|7284.9|7269.9|9
1729259900000|2024-10-18 13:58:20|7285|7270|7285.9|7270.9|7285.9|7270.9|7285|7270|0
1729259910000|2024-10-18 13:58:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1729259920000|2024-10-18 13:58:40|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1729259930000|2024-10-18 13:58:50|7285.3|7270.3|7284.5|7269.5|7285.3|7270.3|7284.5|7269.5|5
1729259940000|2024-10-18 13:59:00|||||||||1
1729259950000|2024-10-18 13:59:10|7284.4|7269.4|7282.4|7267.4|7284.4|7269.4|7282.4|7267.4|7
1729259960000|2024-10-18 13:59:20|7281.5|7266.5|7280|7265|7281.8|7266.8|7280|7265|2
1729259970000|2024-10-18 13:59:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729259980000|2024-10-18 13:59:40|7279.6|7264.6|7279.9|7264.9|7279.9|7264.9|7279.4|7264.4|3
1729259990000|2024-10-18 13:59:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1729260000000|2024-10-18 14:00:00|7280.5|7265.5|7279.9|7264.9|7280.9|7265.9|7279.9|7264.9|2
1729260010000|2024-10-18 14:00:10|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|8
1729260040000|2024-10-18 14:00:40|7280.5|7265.5|7281.5|7266.5|7282.4|7267.4|7280.5|7265.5|2
1729260050000|2024-10-18 14:00:50|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.5|7266.5|2
1729260060000|2024-10-18 14:01:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|1
1729260070000|2024-10-18 14:01:10|7278.9|7263.9|7277.9|7262.9|7278.9|7263.9|7277.9|7262.9|3
1729260080000|2024-10-18 14:01:20|7278.5|7263.5|7277.4|7262.4|7279.4|7264.4|7277.4|7262.4|2
1729260100000|2024-10-18 14:01:40|7277|7262|7277|7262|7277|7262|7277|7262|0
1729260120000|2024-10-18 14:02:00|7277.5|7262.5|7277|7262|7277.5|7262.5|7277|7262|8
1729260130000|2024-10-18 14:02:10|7278.9|7263.9|7277.5|7262.5|7278.9|7263.9|7277.5|7262.5|5
1729260140000|2024-10-18 14:02:20|7277.4|7262.4|7279|7264|7279|7264|7277.4|7262.4|5
1729260150000|2024-10-18 14:02:30|7280|7265|7278.9|7263.9|7280|7265|7278.9|7263.9|4
1729260160000|2024-10-18 14:02:40|7277.9|7262.9|7277.4|7262.4|7277.9|7262.9|7277.4|7262.4|2
1729260170000|2024-10-18 14:02:50|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|1
1729260180000|2024-10-18 14:03:00|7276|7261|7276|7261|7276|7261|7276|7261|5
1729260190000|2024-10-18 14:03:10|7277.2|7262.2|7282.5|7267.5|7282.5|7267.5|7277.2|7262.2|43
1729260200000|2024-10-18 14:03:20|7282.6|7267.6|7285.4|7270.4|7285.4|7270.4|7282.6|7267.6|5
1729260210000|2024-10-18 14:03:30|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|2
1729260220000|2024-10-18 14:03:40|7285.3|7270.3|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|6
1729260240000|2024-10-18 14:04:00|7284.9|7269.9|7285.3|7270.3|7285.4|7270.4|7284.4|7269.4|1
1729260250000|2024-10-18 14:04:10|7284.3|7269.3|7282.9|7267.9|7284.3|7269.3|7282.9|7267.9|1
1729260270000|2024-10-18 14:04:30|7282.1|7267.1|7281.4|7266.4|7282.1|7267.1|7281.4|7266.4|1
1729260280000|2024-10-18 14:04:40|7280.9|7265.9|7279.9|7264.9|7280.9|7265.9|7279.9|7264.9|3
1729260300000|2024-10-18 14:05:00|||||||||4
1729260320000|2024-10-18 14:05:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729260330000|2024-10-18 14:05:30|7278.4|7263.4|7277.4|7262.4|7278.4|7263.4|7277.4|7262.4|3
1729260340000|2024-10-18 14:05:40|7276.6|7261.6|7276.5|7261.5|7276.6|7261.6|7276.4|7261.4|1
1729260350000|2024-10-18 14:05:50|7277|7262|7277.4|7262.4|7277.4|7262.4|7277|7262|0
1729260360000|2024-10-18 14:06:00|7277.3|7262.3|7275.4|7260.4|7277.3|7262.3|7275.4|7260.4|5
1729260370000|2024-10-18 14:06:10|||||||||1
1729260380000|2024-10-18 14:06:20|||||||||1
1729260390000|2024-10-18 14:06:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|1
1729260410000|2024-10-18 14:06:50|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.9|7258.9|2
1729260420000|2024-10-18 14:07:00|7277.9|7262.9|7277.9|7262.9|7278.9|7263.9|7276.9|7261.9|21
1729260430000|2024-10-18 14:07:10|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1729260440000|2024-10-18 14:07:20|||||||||1
1729260450000|2024-10-18 14:07:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1729260470000|2024-10-18 14:07:50|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729260480000|2024-10-18 14:08:00|||||||||2
1729260500000|2024-10-18 14:08:20|||||||||1
1729260510000|2024-10-18 14:08:30|7278.5|7263.5|7278.4|7263.4|7278.5|7263.5|7277.9|7262.9|2
1729260520000|2024-10-18 14:08:40|7281|7266|7281.6|7266.6|7281.9|7266.9|7281|7266|1
1729260540000|2024-10-18 14:09:00|7282|7267|7283.9|7268.9|7284.4|7269.4|7282|7267|2
1729260550000|2024-10-18 14:09:10|7284.2|7269.2|7282.9|7267.9|7284.2|7269.2|7282.9|7267.9|0
1729260560000|2024-10-18 14:09:20|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1729260570000|2024-10-18 14:09:30|7282.9|7267.9|7283.7|7268.7|7283.7|7268.7|7282.9|7267.9|1
1729260580000|2024-10-18 14:09:40|7283|7268|7283|7268|7283|7268|7283|7268|0
1729260590000|2024-10-18 14:09:50|||||||||1
1729260600000|2024-10-18 14:10:00|7283.4|7268.4|7283.2|7268.2|7283.4|7268.4|7283.2|7268.2|11
1729260610000|2024-10-18 14:10:10|7282.4|7267.4|7281.2|7266.2|7282.7|7267.7|7281.2|7266.2|3
1729260620000|2024-10-18 14:10:20|7280.9|7265.9|7279.7|7264.7|7280.9|7265.9|7279.7|7264.7|3
1729260630000|2024-10-18 14:10:30|7281.2|7266.2|7282.2|7267.2|7282.7|7267.7|7281.2|7266.2|6
1729260640000|2024-10-18 14:10:40|7282.1|7267.1|7282.2|7267.2|7282.2|7267.2|7282.1|7267.1|1
1729260650000|2024-10-18 14:10:50|7282.1|7267.1|7282.1|7267.1|7282.2|7267.2|7282.1|7267.1|0
1729260660000|2024-10-18 14:11:00|7280.5|7265.5|7279.7|7264.7|7280.5|7265.5|7279.7|7264.7|2
1729260670000|2024-10-18 14:11:10|7278.7|7263.7|7278.2|7263.2|7278.7|7263.7|7278.2|7263.2|3
1729260690000|2024-10-18 14:11:30|7276.7|7261.7|7275.2|7260.2|7276.7|7261.7|7275.2|7260.2|3
1729260700000|2024-10-18 14:11:40|7274.5|7259.5|7274|7259|7274.5|7259.5|7273.9|7258.9|10
1729260710000|2024-10-18 14:11:50|7274.4|7259.4|7274.5|7259.5|7274.5|7259.5|7274.4|7259.4|2
1729260720000|2024-10-18 14:12:00|7274|7259|7273.9|7258.9|7274|7259|7273.4|7258.4|2
1729260740000|2024-10-18 14:12:20|7275.4|7260.4|7273.9|7258.9|7276|7261|7273.9|7258.9|18
1729260750000|2024-10-18 14:12:30|7274|7259|7274|7259|7274|7259|7274|7259|1
1729260760000|2024-10-18 14:12:40|7273.9|7258.9|7273.6|7258.6|7273.9|7258.9|7273.5|7258.5|3
1729260770000|2024-10-18 14:12:50|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|1
1729260780000|2024-10-18 14:13:00|7273.6|7258.6|7273.4|7258.4|7273.6|7258.6|7273.4|7258.4|4
1729260800000|2024-10-18 14:13:20|7273.3|7258.3|7273.8|7258.8|7274|7259|7273|7258|3
1729260810000|2024-10-18 14:13:30|7273|7258|7273|7258|7273|7258|7273|7258|1
1729260820000|2024-10-18 14:13:40|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|7
1729260830000|2024-10-18 14:13:50|7271|7256|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|39
1729260840000|2024-10-18 14:14:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|2
1729260870000|2024-10-18 14:14:30|7270|7255|7270|7255|7270|7255|7270|7255|2
1729260880000|2024-10-18 14:14:40|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|8
1729260890000|2024-10-18 14:14:50|7266.2|7251.2|7267.9|7252.9|7267.9|7252.9|7266.2|7251.2|3
1729260900000|2024-10-18 14:15:00|7268.4|7253.4|7269.9|7254.9|7269.9|7254.9|7268.4|7253.4|8
1729260910000|2024-10-18 14:15:10|7269.7|7254.7|7268.4|7253.4|7269.7|7254.7|7268.4|7253.4|1
1729260920000|2024-10-18 14:15:20|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1729260930000|2024-10-18 14:15:30|7266.8|7251.8|7266.3|7251.3|7266.8|7251.8|7266.3|7251.3|2
1729260940000|2024-10-18 14:15:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|2
1729260950000|2024-10-18 14:15:50|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1729260960000|2024-10-18 14:16:00|7264.8|7249.8|7266.4|7251.4|7267.4|7252.4|7264.7|7249.7|13
1729260970000|2024-10-18 14:16:10|7265.2|7250.2|7267.7|7252.7|7267.8|7252.8|7265.2|7250.2|3
1729260980000|2024-10-18 14:16:20|7267.4|7252.4|7265.2|7250.2|7267.4|7252.4|7265.2|7250.2|5
1729260990000|2024-10-18 14:16:30|||||||||11
1729261000000|2024-10-18 14:16:40|||||||||1
1729261010000|2024-10-18 14:16:50|||||||||2
1729261020000|2024-10-18 14:17:00|7267.4|7252.4|7267.9|7252.9|7267.9|7252.9|7267.4|7252.4|14
1729261030000|2024-10-18 14:17:10|7268.3|7253.3|7269.2|7254.2|7269.3|7254.3|7268.3|7253.3|0
1729261040000|2024-10-18 14:17:20|7269.3|7254.3|7269.8|7254.8|7270.4|7255.4|7268.4|7253.4|4
1729261050000|2024-10-18 14:17:30|7269.9|7254.9|7269.9|7254.9|7270.3|7255.3|7269.9|7254.9|1
1729261060000|2024-10-18 14:17:40|7268.4|7253.4|7267.4|7252.4|7268.4|7253.4|7267.3|7252.3|5
1729261070000|2024-10-18 14:17:50|7267.8|7252.8|7266.3|7251.3|7267.9|7252.9|7266.3|7251.3|3
1729261080000|2024-10-18 14:18:00|7266.8|7251.8|7265.3|7250.3|7266.8|7251.8|7264.8|7249.8|2
1729261090000|2024-10-18 14:18:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|10
1729261100000|2024-10-18 14:18:20|7267.3|7252.3|7267.4|7252.4|7267.4|7252.4|7267.3|7252.3|12
1729261120000|2024-10-18 14:18:40|7267.2|7252.2|7267.4|7252.4|7267.4|7252.4|7267.2|7252.2|0
1729261130000|2024-10-18 14:18:50|7267.3|7252.3|7267.9|7252.9|7267.9|7252.9|7267.3|7252.3|0
1729261140000|2024-10-18 14:19:00|7268.4|7253.4|7268.4|7253.4|7268.8|7253.8|7268.4|7253.4|2
1729261150000|2024-10-18 14:19:10|7269.6|7254.6|7269.3|7254.3|7269.6|7254.6|7268.8|7253.8|12
1729261170000|2024-10-18 14:19:30|7268.9|7253.9|7271.5|7256.5|7273|7258|7268.9|7253.9|11
1729261180000|2024-10-18 14:19:40|7271.2|7256.2|7270.6|7255.6|7272.1|7257.1|7269|7254|6
1729261190000|2024-10-18 14:19:50|7272.1|7257.1|7271.5|7256.5|7272.1|7257.1|7271.5|7256.5|1
1729261200000|2024-10-18 14:20:00|7271.1|7256.1|7268.5|7253.5|7271.1|7256.1|7268.5|7253.5|14
1729261220000|2024-10-18 14:20:20|7268.1|7253.1|7270|7255|7272.1|7257.1|7268.1|7253.1|3
1729261230000|2024-10-18 14:20:30|7269.5|7254.5|7270.1|7255.1|7271.1|7256.1|7269.5|7254.5|9
1729261240000|2024-10-18 14:20:40|7270.2|7255.2|7270.1|7255.1|7270.7|7255.7|7270|7255|4
1729261250000|2024-10-18 14:20:50|7269|7254|7269.4|7254.4|7269.5|7254.5|7269|7254|2
1729261260000|2024-10-18 14:21:00|7268.9|7253.9|7268.1|7253.1|7268.9|7253.9|7268|7253|0
1729261280000|2024-10-18 14:21:20|7268|7253|7267.5|7252.5|7268|7253|7267.5|7252.5|4
1729261290000|2024-10-18 14:21:30|7267.1|7252.1|7267|7252|7267.5|7252.5|7267|7252|2
1729261300000|2024-10-18 14:21:40|7269.4|7254.4|7269.1|7254.1|7269.4|7254.4|7269.1|7254.1|28
1729261310000|2024-10-18 14:21:50|7268.6|7253.6|7268.1|7253.1|7268.6|7253.6|7268.1|7253.1|5
1729261320000|2024-10-18 14:22:00|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1729261330000|2024-10-18 14:22:10|7268.5|7253.5|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|2
1729261340000|2024-10-18 14:22:20|7268.5|7253.5|7268.9|7253.9|7268.9|7253.9|7268|7253|5
1729261350000|2024-10-18 14:22:30|7268.1|7253.1|7274.8|7259.8|7275.6|7260.6|7268.1|7253.1|27
1729261360000|2024-10-18 14:22:40|7274.9|7259.9|7273.7|7258.7|7276.6|7261.6|7273.7|7258.7|4
1729261370000|2024-10-18 14:22:50|7273.5|7258.5|7273.1|7258.1|7273.5|7258.5|7273.1|7258.1|0
1729261380000|2024-10-18 14:23:00|7272.6|7257.6|7271.7|7256.7|7272.6|7257.6|7271.6|7256.6|0
1729261390000|2024-10-18 14:23:10|7271.6|7256.6|7271.5|7256.5|7271.6|7256.6|7271.5|7256.5|2
1729261400000|2024-10-18 14:23:20|7271.6|7256.6|7271.5|7256.5|7271.6|7256.6|7271.5|7256.5|1
1729261410000|2024-10-18 14:23:30|7271.4|7256.4|7271|7256|7271.4|7256.4|7271|7256|1
1729261420000|2024-10-18 14:23:40|7270.5|7255.5|7270.5|7255.5|7270.6|7255.6|7270.5|7255.5|0
1729261440000|2024-10-18 14:24:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1729261450000|2024-10-18 14:24:10|7269.5|7254.5|7269.6|7254.6|7270.4|7255.4|7269.5|7254.5|8
1729261460000|2024-10-18 14:24:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.3|7254.3|7
1729261470000|2024-10-18 14:24:30|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|0
1729261480000|2024-10-18 14:24:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1729261500000|2024-10-18 14:25:00|7269|7254|7269.7|7254.7|7269.7|7254.7|7269|7254|11
1729261510000|2024-10-18 14:25:10|7270.1|7255.1|7272.2|7257.2|7272.5|7257.5|7270.1|7255.1|16
1729261520000|2024-10-18 14:25:20|7272|7257|7271.7|7256.7|7272|7257|7271.7|7256.7|1
1729261530000|2024-10-18 14:25:30|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1729261540000|2024-10-18 14:25:40|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|2
1729261550000|2024-10-18 14:25:50|||||||||1
1729261560000|2024-10-18 14:26:00|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1729261570000|2024-10-18 14:26:10|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|2
1729261580000|2024-10-18 14:26:20|||||||||1
1729261590000|2024-10-18 14:26:30|7270.9|7255.9|7271.6|7256.6|7272.3|7257.3|7270.9|7255.9|8
1729261600000|2024-10-18 14:26:40|7271.7|7256.7|7271.6|7256.6|7271.8|7256.8|7271.6|7256.6|0
1729261610000|2024-10-18 14:26:50|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|1
1729261620000|2024-10-18 14:27:00|7270.6|7255.6|7270.4|7255.4|7270.6|7255.6|7270.4|7255.4|5
1729261630000|2024-10-18 14:27:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1729261640000|2024-10-18 14:27:20|7269.9|7254.9|7268.5|7253.5|7269.9|7254.9|7268.4|7253.4|1
1729261650000|2024-10-18 14:27:30|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1729261670000|2024-10-18 14:27:50|7268|7253|7268|7253|7268|7253|7268|7253|0
1729261680000|2024-10-18 14:28:00|7268.9|7253.9|7268.5|7253.5|7268.9|7253.9|7268.1|7253.1|5
1729261690000|2024-10-18 14:28:10|7268.1|7253.1|7267.5|7252.5|7268.1|7253.1|7267.5|7252.5|8
1729261700000|2024-10-18 14:28:20|7266.8|7251.8|7266.8|7251.8|7267.2|7252.2|7266.8|7251.8|5
1729261710000|2024-10-18 14:28:30|7266.9|7251.9|7266.8|7251.8|7266.9|7251.9|7266.8|7251.8|0
1729261720000|2024-10-18 14:28:40|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7266.8|7251.8|1
1729261730000|2024-10-18 14:28:50|7266|7251|7265.3|7250.3|7266|7251|7264.7|7249.7|6
1729261740000|2024-10-18 14:29:00|7265.2|7250.2|7266.3|7251.3|7268.4|7253.4|7265.2|7250.2|23
1729261750000|2024-10-18 14:29:10|7266.8|7251.8|7267.9|7252.9|7267.9|7252.9|7266.8|7251.8|1
1729261760000|2024-10-18 14:29:20|7267.1|7252.1|7266.3|7251.3|7267.8|7252.8|7266.3|7251.3|18
1729261770000|2024-10-18 14:29:30|7266.7|7251.7|7267.2|7252.2|7267.6|7252.6|7266.7|7251.7|2
1729261780000|2024-10-18 14:29:40|7268.2|7253.2|7267.2|7252.2|7268.2|7253.2|7267.2|7252.2|3
1729261790000|2024-10-18 14:29:50|7265.8|7250.8|7266.8|7251.8|7266.8|7251.8|7265.8|7250.8|4
1729261800000|2024-10-18 14:30:00|7266|7251|7269.8|7254.8|7270.3|7255.3|7265.9|7250.9|44
1729261810000|2024-10-18 14:30:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.8|7254.8|0
1729261820000|2024-10-18 14:30:20|7270.4|7255.4|7267.2|7252.2|7270.5|7255.5|7267.2|7252.2|9
1729261830000|2024-10-18 14:30:30|7266.8|7251.8|7266.2|7251.2|7266.8|7251.8|7266.2|7251.2|1
1729261840000|2024-10-18 14:30:40|||||||||1
1729261850000|2024-10-18 14:30:50|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|6
1729261860000|2024-10-18 14:31:00|7266.7|7251.7|7267.3|7252.3|7267.3|7252.3|7266.7|7251.7|11
1729261870000|2024-10-18 14:31:10|7269.7|7254.7|7268.3|7253.3|7270.4|7255.4|7268.3|7253.3|8
1729261880000|2024-10-18 14:31:20|7268.8|7253.8|7270.2|7255.2|7270.2|7255.2|7268.8|7253.8|2
1729261890000|2024-10-18 14:31:30|7269.4|7254.4|7269.6|7254.6|7270.8|7255.8|7269.4|7254.4|4
1729261900000|2024-10-18 14:31:40|7269.3|7254.3|7269.4|7254.4|7269.8|7254.8|7268.4|7253.4|6
1729261910000|2024-10-18 14:31:50|7269|7254|7271.5|7256.5|7271.5|7256.5|7268.8|7253.8|6
1729261920000|2024-10-18 14:32:00|7272|7257|7272|7257|7272|7257|7272|7257|0
1729261930000|2024-10-18 14:32:10|7271.9|7256.9|7272.1|7257.1|7272.1|7257.1|7271.9|7256.9|0
1729261940000|2024-10-18 14:32:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1729261950000|2024-10-18 14:32:30|7272|7257|7272|7257|7272|7257|7272|7257|2
1729261960000|2024-10-18 14:32:40|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7270.9|7255.9|6
1729261970000|2024-10-18 14:32:50|7272.9|7257.9|7271.5|7256.5|7272.9|7257.9|7271.4|7256.4|1
1729261980000|2024-10-18 14:33:00|7271.4|7256.4|7269.5|7254.5|7271.4|7256.4|7269.4|7254.4|6
1729261990000|2024-10-18 14:33:10|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1729262010000|2024-10-18 14:33:30|7269|7254|7267.8|7252.8|7269.4|7254.4|7267.3|7252.3|4
1729262020000|2024-10-18 14:33:40|||||||||1
1729262030000|2024-10-18 14:33:50|7266.2|7251.2|7265.3|7250.3|7266.2|7251.2|7265.3|7250.3|5
1729262040000|2024-10-18 14:34:00|7265.7|7250.7|7265.5|7250.5|7265.7|7250.7|7265.5|7250.5|1
1729262050000|2024-10-18 14:34:10|7265.4|7250.4|7265|7250|7265.4|7250.4|7265|7250|1
1729262060000|2024-10-18 14:34:20|||||||||1
1729262080000|2024-10-18 14:34:40|7264.5|7249.5|7265|7250|7265.1|7250.1|7264.5|7249.5|15
1729262090000|2024-10-18 14:34:50|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1729262100000|2024-10-18 14:35:00|7265|7250|7265.6|7250.6|7265.6|7250.6|7265|7250|16
1729262110000|2024-10-18 14:35:10|7266.1|7251.1|7265.6|7250.6|7266.1|7251.1|7265.6|7250.6|1
1729262130000|2024-10-18 14:35:30|7265|7250|7265.1|7250.1|7265.1|7250.1|7265|7250|1
1729262140000|2024-10-18 14:35:40|7265|7250|7264.5|7249.5|7265|7250|7264.5|7249.5|0
1729262150000|2024-10-18 14:35:50|7265|7250|7265.5|7250.5|7265.5|7250.5|7265|7250|1
1729262160000|2024-10-18 14:36:00|||||||||1
1729262170000|2024-10-18 14:36:10|7265.6|7250.6|7266|7251|7267.2|7252.2|7265.6|7250.6|4
1729262180000|2024-10-18 14:36:20|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|6
1729262190000|2024-10-18 14:36:30|||||||||2
1729262220000|2024-10-18 14:37:00|7264.9|7249.9|7265|7250|7265|7250|7264.9|7249.9|23
1729262230000|2024-10-18 14:37:10|||||||||2
1729262240000|2024-10-18 14:37:20|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|12
1729262270000|2024-10-18 14:37:50|7264.6|7249.6|7265.4|7250.4|7265.4|7250.4|7264.6|7249.6|5
1729262300000|2024-10-18 14:38:20|7265|7250|7265|7250|7265|7250|7265|7250|1
1729262310000|2024-10-18 14:38:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|1
1729262320000|2024-10-18 14:38:40|7263|7248|7262.9|7247.9|7263|7248|7262.9|7247.9|2
1729262330000|2024-10-18 14:38:50|7263|7248|7263|7248|7263|7248|7263|7248|0
1729262340000|2024-10-18 14:39:00|7262.9|7247.9|7263|7248|7263|7248|7262.4|7247.4|6
1729262350000|2024-10-18 14:39:10|7263.4|7248.4|7264|7249|7264.5|7249.5|7263.4|7248.4|2
1729262360000|2024-10-18 14:39:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|3
1729262380000|2024-10-18 14:39:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1729262390000|2024-10-18 14:39:50|7262|7247|7262.4|7247.4|7262.4|7247.4|7262|7247|4
1729262400000|2024-10-18 14:40:00|||||||||1
1729262410000|2024-10-18 14:40:10|||||||||1
1729262420000|2024-10-18 14:40:20|7261.9|7246.9|7262|7247|7262|7247|7261.9|7246.9|2
1729262430000|2024-10-18 14:40:30|||||||||1
1729262460000|2024-10-18 14:41:00|7260.5|7245.5|7261|7246|7261|7246|7260.5|7245.5|46
1729262470000|2024-10-18 14:41:10|7260.9|7245.9|7261|7246|7261|7246|7260.9|7245.9|2
1729262480000|2024-10-18 14:41:20|||||||||2
1729262490000|2024-10-18 14:41:30|7260|7245|7260.5|7245.5|7260.5|7245.5|7260|7245|11
1729262500000|2024-10-18 14:41:40|7260.6|7245.6|7264|7249|7264|7249|7260.6|7245.6|4
1729262510000|2024-10-18 14:41:50|7264.9|7249.9|7263.5|7248.5|7266|7251|7263.5|7248.5|2
1729262520000|2024-10-18 14:42:00|7263.9|7248.9|7264.9|7249.9|7264.9|7249.9|7263.9|7248.9|0
1729262530000|2024-10-18 14:42:10|7263|7248|7263.3|7248.3|7263.9|7248.9|7262.9|7247.9|6
1729262540000|2024-10-18 14:42:20|7262.4|7247.4|7264.9|7249.9|7264.9|7249.9|7262.4|7247.4|4
1729262550000|2024-10-18 14:42:30|7265|7250|7267|7252|7267|7252|7265|7250|0
1729262560000|2024-10-18 14:42:40|7266.9|7251.9|7265.9|7250.9|7266.9|7251.9|7265.9|7250.9|2
1729262570000|2024-10-18 14:42:50|7265.2|7250.2|7263.4|7248.4|7265.2|7250.2|7263.4|7248.4|1
1729262580000|2024-10-18 14:43:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1729262590000|2024-10-18 14:43:10|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7263.3|7248.3|1
1729262600000|2024-10-18 14:43:20|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1729262610000|2024-10-18 14:43:30|7264.3|7249.3|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|0
1729262620000|2024-10-18 14:43:40|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.8|7248.8|0
1729262630000|2024-10-18 14:43:50|7264.9|7249.9|7265.4|7250.4|7265.4|7250.4|7264.9|7249.9|5
1729262660000|2024-10-18 14:44:20|7265.5|7250.5|7265.9|7250.9|7265.9|7250.9|7265.5|7250.5|2
1729262670000|2024-10-18 14:44:30|7267.5|7252.5|7267.5|7252.5|7268|7253|7267.5|7252.5|10
1729262680000|2024-10-18 14:44:40|7267.9|7252.9|7268.2|7253.2|7268.5|7253.5|7267.9|7252.9|4
1729262690000|2024-10-18 14:44:50|7268.7|7253.7|7268.6|7253.6|7268.7|7253.7|7268.2|7253.2|8
1729262700000|2024-10-18 14:45:00|7268.2|7253.2|7268|7253|7268.2|7253.2|7267.7|7252.7|3
1729262710000|2024-10-18 14:45:10|7267.2|7252.2|7267.6|7252.6|7267.6|7252.6|7267.2|7252.2|1
1729262720000|2024-10-18 14:45:20|||||||||1
1729262740000|2024-10-18 14:45:40|7267.7|7252.7|7267.6|7252.6|7267.7|7252.7|7267.6|7252.6|7
1729262750000|2024-10-18 14:45:50|||||||||1
1729262770000|2024-10-18 14:46:10|7266.1|7251.1|7266.6|7251.6|7266.6|7251.6|7265.7|7250.7|9
1729262790000|2024-10-18 14:46:30|||||||||2
1729262800000|2024-10-18 14:46:40|7269|7254|7267.1|7252.1|7269|7254|7267.1|7252.1|10
1729262810000|2024-10-18 14:46:50|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7266.6|7251.6|3
1729262820000|2024-10-18 14:47:00|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7267.6|7252.6|6
1729262830000|2024-10-18 14:47:10|7267.6|7252.6|7266|7251|7267.6|7252.6|7266|7251|10
1729262840000|2024-10-18 14:47:20|7265.6|7250.6|7265.1|7250.1|7265.6|7250.6|7265.1|7250.1|2
1729262850000|2024-10-18 14:47:30|7265.2|7250.2|7265.6|7250.6|7265.6|7250.6|7265.2|7250.2|0
1729262860000|2024-10-18 14:47:40|7265.5|7250.5|7268.1|7253.1|7268.1|7253.1|7265.1|7250.1|4
1729262870000|2024-10-18 14:47:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1729262880000|2024-10-18 14:48:00|7268.7|7253.7|7268.2|7253.2|7268.7|7253.7|7267.7|7252.7|3
1729262890000|2024-10-18 14:48:10|7267.8|7252.8|7267.6|7252.6|7267.8|7252.8|7267.6|7252.6|1
1729262900000|2024-10-18 14:48:20|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1729262910000|2024-10-18 14:48:30|7266.5|7251.5|7269.8|7254.8|7269.8|7254.8|7266.5|7251.5|12
1729262920000|2024-10-18 14:48:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.2|7255.2|2
1729262930000|2024-10-18 14:48:50|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|1
1729262940000|2024-10-18 14:49:00|7270.1|7255.1|7270.2|7255.2|7270.2|7255.2|7270.1|7255.1|1
1729262950000|2024-10-18 14:49:10|7269.7|7254.7|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|2
1729262960000|2024-10-18 14:49:20|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|1
1729262970000|2024-10-18 14:49:30|||||||||1
1729262980000|2024-10-18 14:49:40|7269.5|7254.5|7269.6|7254.6|7269.6|7254.6|7269.5|7254.5|2
1729263000000|2024-10-18 14:50:00|7269.2|7254.2|7269.1|7254.1|7269.2|7254.2|7269.1|7254.1|1
1729263010000|2024-10-18 14:50:10|7269.5|7254.5|7269.7|7254.7|7269.7|7254.7|7269.3|7254.3|1
1729263020000|2024-10-18 14:50:20|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|5
1729263030000|2024-10-18 14:50:30|7269.7|7254.7|7269.2|7254.2|7269.7|7254.7|7269.2|7254.2|1
1729263040000|2024-10-18 14:50:40|7270|7255|7270.8|7255.8|7270.8|7255.8|7270|7255|2
1729263050000|2024-10-18 14:50:50|||||||||7
1729263060000|2024-10-18 14:51:00|7270.7|7255.7|7270.3|7255.3|7271.7|7256.7|7270.3|7255.3|3
1729263070000|2024-10-18 14:51:10|7270.9|7255.9|7270.9|7255.9|7271.7|7256.7|7270.9|7255.9|6
1729263080000|2024-10-18 14:51:20|7271.5|7256.5|7272|7257|7272|7257|7271.5|7256.5|3
1729263090000|2024-10-18 14:51:30|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.5|7256.5|2
1729263100000|2024-10-18 14:51:40|7272.5|7257.5|7275.9|7260.9|7276.7|7261.7|7272.3|7257.3|28
1729263110000|2024-10-18 14:51:50|7275|7260|7275.2|7260.2|7275.2|7260.2|7275|7260|0
1729263120000|2024-10-18 14:52:00|7274|7259|7275.2|7260.2|7275.2|7260.2|7274|7259|5
1729263130000|2024-10-18 14:52:10|7276|7261|7274.7|7259.7|7276|7261|7274.7|7259.7|5
1729263150000|2024-10-18 14:52:30|||||||||2
1729263160000|2024-10-18 14:52:40|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|2
1729263170000|2024-10-18 14:52:50|7276.5|7261.5|7276.2|7261.2|7276.5|7261.5|7276.2|7261.2|2
1729263180000|2024-10-18 14:53:00|7276|7261|7273.4|7258.4|7276|7261|7273.4|7258.4|16
1729263190000|2024-10-18 14:53:10|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1729263200000|2024-10-18 14:53:20|||||||||1
1729263210000|2024-10-18 14:53:30|7272.5|7257.5|7271.7|7256.7|7272.5|7257.5|7271.7|7256.7|7
1729263220000|2024-10-18 14:53:40|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|3
1729263230000|2024-10-18 14:53:50|7269.7|7254.7|7269.7|7254.7|7269.9|7254.9|7269.7|7254.7|2
1729263240000|2024-10-18 14:54:00|7269.5|7254.5|7269.4|7254.4|7269.5|7254.5|7269.4|7254.4|1
1729263250000|2024-10-18 14:54:10|7271.3|7256.3|7269.3|7254.3|7271.3|7256.3|7269.3|7254.3|12
1729263260000|2024-10-18 14:54:20|7269.4|7254.4|7270.4|7255.4|7270.4|7255.4|7269.4|7254.4|8
1729263270000|2024-10-18 14:54:30|7270.3|7255.3|7269.9|7254.9|7270.3|7255.3|7269.9|7254.9|1
1729263280000|2024-10-18 14:54:40|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1729263300000|2024-10-18 14:55:00|7271.4|7256.4|7271.3|7256.3|7271.4|7256.4|7271.3|7256.3|5
1729263310000|2024-10-18 14:55:10|7270.4|7255.4|7271.4|7256.4|7271.4|7256.4|7270.4|7255.4|0
1729263330000|2024-10-18 14:55:30|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|8
1729263340000|2024-10-18 14:55:40|7270.6|7255.6|7270.4|7255.4|7270.9|7255.9|7270.4|7255.4|4
1729263350000|2024-10-18 14:55:50|7270.6|7255.6|7270.9|7255.9|7270.9|7255.9|7270.6|7255.6|1
1729263360000|2024-10-18 14:56:00|7270.6|7255.6|7267.4|7252.4|7270.6|7255.6|7267.4|7252.4|4
1729263370000|2024-10-18 14:56:10|7265.9|7250.9|7267.3|7252.3|7268.2|7253.2|7265.8|7250.8|14
1729263380000|2024-10-18 14:56:20|7267.4|7252.4|7267.9|7252.9|7268.9|7253.9|7267.4|7252.4|4
1729263390000|2024-10-18 14:56:30|7268.1|7253.1|7268.4|7253.4|7268.4|7253.4|7268.1|7253.1|0
1729263400000|2024-10-18 14:56:40|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1729263410000|2024-10-18 14:56:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|6
1729263420000|2024-10-18 14:57:00|||||||||1
1729263430000|2024-10-18 14:57:10|||||||||2
1729263440000|2024-10-18 14:57:20|7267.4|7252.4|7268.1|7253.1|7268.4|7253.4|7267.4|7252.4|2
1729263450000|2024-10-18 14:57:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1729263460000|2024-10-18 14:57:40|7267.9|7252.9|7267.9|7252.9|7268.4|7253.4|7267.9|7252.9|2
1729263470000|2024-10-18 14:57:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1729263490000|2024-10-18 14:58:10|7269.6|7254.6|7269.9|7254.9|7269.9|7254.9|7269.3|7254.3|11
1729263500000|2024-10-18 14:58:20|7268.8|7253.8|7268.9|7253.9|7268.9|7253.9|7268.8|7253.8|1
1729263520000|2024-10-18 14:58:40|7269|7254|7269|7254|7269.3|7254.3|7269|7254|1
1729263540000|2024-10-18 14:59:00|7269.3|7254.3|7269.5|7254.5|7269.5|7254.5|7269.3|7254.3|1
1729263560000|2024-10-18 14:59:20|||||||||1
1729263570000|2024-10-18 14:59:30|||||||||1
1729263580000|2024-10-18 14:59:40|7269.3|7254.3|7269.6|7254.6|7269.6|7254.6|7269.3|7254.3|2
1729263590000|2024-10-18 14:59:50|7270.3|7255.3|7270.5|7255.5|7270.5|7255.5|7270.3|7255.3|3
1729263600000|2024-10-18 15:00:00|7270.3|7255.3|7267.7|7252.7|7270.3|7255.3|7267.7|7252.7|25
1729263620000|2024-10-18 15:00:20|7268.2|7253.2|7268.7|7253.7|7269.7|7254.7|7268.2|7253.2|21
1729263640000|2024-10-18 15:00:40|7268.6|7253.6|7268.2|7253.2|7268.6|7253.6|7268.2|7253.2|2
1729263650000|2024-10-18 15:00:50|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1729263660000|2024-10-18 15:01:00|7267.7|7252.7|7269.1|7254.1|7269.1|7254.1|7267.7|7252.7|27
1729263670000|2024-10-18 15:01:10|7268.6|7253.6|7268.2|7253.2|7268.6|7253.6|7268.2|7253.2|6
1729263680000|2024-10-18 15:01:20|||||||||1
1729263730000|2024-10-18 15:02:10|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|5
1729263740000|2024-10-18 15:02:20|7268.3|7253.3|7268.2|7253.2|7268.3|7253.3|7268.2|7253.2|5
1729263750000|2024-10-18 15:02:30|7267.8|7252.8|7267.7|7252.7|7267.8|7252.8|7267.3|7252.3|9
1729263760000|2024-10-18 15:02:40|||||||||9
1729263770000|2024-10-18 15:02:50|7267.5|7252.5|7268.5|7253.5|7268.5|7253.5|7267.5|7252.5|9
1729263780000|2024-10-18 15:03:00|7268.4|7253.4|7267.7|7252.7|7268.5|7253.5|7267.7|7252.7|0
1729263810000|2024-10-18 15:03:30|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|1
1729263820000|2024-10-18 15:03:40|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|3
1729263830000|2024-10-18 15:03:50|7268|7253|7267.9|7252.9|7268|7253|7267.9|7252.9|1
1729263840000|2024-10-18 15:04:00|7267.5|7252.5|7267.9|7252.9|7267.9|7252.9|7267.5|7252.5|2
1729263850000|2024-10-18 15:04:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1729263890000|2024-10-18 15:04:50|||||||||1
1729263900000|2024-10-18 15:05:00|7268.1|7253.1|7267.9|7252.9|7268.1|7253.1|7267.7|7252.7|3
1729263930000|2024-10-18 15:05:30|||||||||1
1729263940000|2024-10-18 15:05:40|7268.4|7253.4|7268.4|7253.4|7268.7|7253.7|7268.4|7253.4|2
1729263950000|2024-10-18 15:05:50|7268.9|7253.9|7268.9|7253.9|7269.7|7254.7|7268.9|7253.9|1
1729263960000|2024-10-18 15:06:00|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|2
1729263970000|2024-10-18 15:06:10|7266.9|7251.9|7265.4|7250.4|7266.9|7251.9|7264.9|7249.9|74
1729263980000|2024-10-18 15:06:20|7266|7251|7267|7252|7267|7252|7266|7251|5
1729263990000|2024-10-18 15:06:30|||||||||1
1729264000000|2024-10-18 15:06:40|||||||||1
1729264010000|2024-10-18 15:06:50|||||||||1
1729264040000|2024-10-18 15:07:20|7266.9|7251.9|7266.5|7251.5|7267|7252|7266.5|7251.5|4
1729264050000|2024-10-18 15:07:30|7266.6|7251.6|7267.5|7252.5|7267.5|7252.5|7266.6|7251.6|3
1729264060000|2024-10-18 15:07:40|7266|7251|7266.1|7251.1|7266.1|7251.1|7266|7251|2
1729264070000|2024-10-18 15:07:50|7266.6|7251.6|7267.4|7252.4|7267.9|7252.9|7266.6|7251.6|2
1729264080000|2024-10-18 15:08:00|7267.5|7252.5|7267|7252|7267.9|7252.9|7267|7252|3
1729264090000|2024-10-18 15:08:10|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1729264110000|2024-10-18 15:08:30|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1729264120000|2024-10-18 15:08:40|7267.9|7252.9|7267.8|7252.8|7267.9|7252.9|7267.8|7252.8|1
1729264130000|2024-10-18 15:08:50|||||||||1
1729264140000|2024-10-18 15:09:00|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|4
1729264150000|2024-10-18 15:09:10|7266.9|7251.9|7267.8|7252.8|7267.9|7252.9|7266.9|7251.9|3
1729264160000|2024-10-18 15:09:20|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|1
1729264180000|2024-10-18 15:09:40|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1729264190000|2024-10-18 15:09:50|||||||||1
1729264200000|2024-10-18 15:10:00|7267.5|7252.5|7268|7253|7268.4|7253.4|7267.5|7252.5|26
1729264210000|2024-10-18 15:10:10|7267.9|7252.9|7270|7255|7270.4|7255.4|7267.9|7252.9|5
1729264220000|2024-10-18 15:10:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|5
1729264230000|2024-10-18 15:10:30|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|6
1729264240000|2024-10-18 15:10:40|7272.9|7257.9|7270.9|7255.9|7272.9|7257.9|7270.9|7255.9|6
1729264250000|2024-10-18 15:10:50|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|2
1729264260000|2024-10-18 15:11:00|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1729264270000|2024-10-18 15:11:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1729264280000|2024-10-18 15:11:20|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|1
1729264290000|2024-10-18 15:11:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1729264300000|2024-10-18 15:11:40|7271.3|7256.3|7271.4|7256.4|7271.4|7256.4|7270.4|7255.4|31
1729264310000|2024-10-18 15:11:50|7272.4|7257.4|7272.9|7257.9|7272.9|7257.9|7272.4|7257.4|28
1729264320000|2024-10-18 15:12:00|7274.5|7259.5|7274.4|7259.4|7274.8|7259.8|7274.4|7259.4|26
1729264330000|2024-10-18 15:12:10|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|3
1729264340000|2024-10-18 15:12:20|7271.4|7256.4|7271|7256|7271.4|7256.4|7270.9|7255.9|12
1729264350000|2024-10-18 15:12:30|7271.2|7256.2|7272.9|7257.9|7272.9|7257.9|7271.2|7256.2|18
1729264360000|2024-10-18 15:12:40|7272|7257|7271.9|7256.9|7272|7257|7271.9|7256.9|3
1729264370000|2024-10-18 15:12:50|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|16
1729264380000|2024-10-18 15:13:00|7272.5|7257.5|7272.4|7257.4|7272.9|7257.9|7272.4|7257.4|13
1729264390000|2024-10-18 15:13:10|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|3
1729264400000|2024-10-18 15:13:20|||||||||1
1729264410000|2024-10-18 15:13:30|||||||||2
1729264420000|2024-10-18 15:13:40|||||||||1
1729264430000|2024-10-18 15:13:50|||||||||1
1729264440000|2024-10-18 15:14:00|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|1
1729264450000|2024-10-18 15:14:10|||||||||1
1729264480000|2024-10-18 15:14:40|7269.9|7254.9|7271.6|7256.6|7271.6|7256.6|7269.4|7254.4|18
1729264490000|2024-10-18 15:14:50|7271.8|7256.8|7271.6|7256.6|7271.8|7256.8|7271.4|7256.4|1
1729264500000|2024-10-18 15:15:00|7271.7|7256.7|7271.9|7256.9|7272.1|7257.1|7271.4|7256.4|28
1729264510000|2024-10-18 15:15:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|11
1729264520000|2024-10-18 15:15:20|7271.8|7256.8|7271.8|7256.8|7271.9|7256.9|7271.8|7256.8|1
1729264530000|2024-10-18 15:15:30|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|40
1729264540000|2024-10-18 15:15:40|||||||||1
1729264550000|2024-10-18 15:15:50|7272.2|7257.2|7272.9|7257.9|7272.9|7257.9|7272.2|7257.2|25
1729264560000|2024-10-18 15:16:00|7271.9|7256.9|7271.1|7256.1|7271.9|7256.9|7271.1|7256.1|5
1729264570000|2024-10-18 15:16:10|||||||||1
1729264580000|2024-10-18 15:16:20|||||||||1
1729264590000|2024-10-18 15:16:30|||||||||1
1729264600000|2024-10-18 15:16:40|||||||||1
1729264610000|2024-10-18 15:16:50|7270.9|7255.9|7271.1|7256.1|7271.1|7256.1|7270.9|7255.9|2
1729264620000|2024-10-18 15:17:00|||||||||2
1729264630000|2024-10-18 15:17:10|||||||||1
1729264640000|2024-10-18 15:17:20|||||||||1
1729264660000|2024-10-18 15:17:40|||||||||2
1729264680000|2024-10-18 15:18:00|7272.2|7257.2|7274.9|7259.9|7274.9|7259.9|7272.2|7257.2|3
1729264690000|2024-10-18 15:18:10|7274.8|7259.8|7274.4|7259.4|7274.9|7259.9|7274.4|7259.4|6
1729264710000|2024-10-18 15:18:30|7274.9|7259.9|7278.1|7263.1|7278.1|7263.1|7274.9|7259.9|8
1729264720000|2024-10-18 15:18:40|7278.2|7263.2|7278.3|7263.3|7278.3|7263.3|7278.2|7263.2|4
1729264730000|2024-10-18 15:18:50|7278.8|7263.8|7285.1|7270.1|7285.2|7270.2|7278.8|7263.8|37
1729264740000|2024-10-18 15:19:00|7284.7|7269.7|7285.3|7270.3|7285.3|7270.3|7284.7|7269.7|7
1729264750000|2024-10-18 15:19:10|7287.2|7272.2|7286.2|7271.2|7288.3|7273.3|7286.2|7271.2|3
1729264760000|2024-10-18 15:19:20|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|3
1729264770000|2024-10-18 15:19:30|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1729264780000|2024-10-18 15:19:40|7288.3|7273.3|7289.7|7274.7|7290.1|7275.1|7288.3|7273.3|14
1729264790000|2024-10-18 15:19:50|7289.8|7274.8|7290.2|7275.2|7290.2|7275.2|7289.7|7274.7|4
1729264800000|2024-10-18 15:20:00|7290.8|7275.8|7293.7|7278.7|7293.7|7278.7|7290.8|7275.8|3
1729264810000|2024-10-18 15:20:10|7293.8|7278.8|7287.6|7272.6|7293.8|7278.8|7287.6|7272.6|6
1729264820000|2024-10-18 15:20:20|7287.7|7272.7|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|2
1729264830000|2024-10-18 15:20:30|7287.7|7272.7|7287.8|7272.8|7288.1|7273.1|7287.7|7272.7|5
1729264840000|2024-10-18 15:20:40|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.2|7273.2|2
1729264850000|2024-10-18 15:20:50|||||||||2
1729264860000|2024-10-18 15:21:00|7288.2|7273.2|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|6
1729264870000|2024-10-18 15:21:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729264880000|2024-10-18 15:21:20|||||||||1
1729264900000|2024-10-18 15:21:40|||||||||1
1729264910000|2024-10-18 15:21:50|7288.3|7273.3|7285.7|7270.7|7288.3|7273.3|7285.7|7270.7|7
1729264920000|2024-10-18 15:22:00|7286.3|7271.3|7288.7|7273.7|7288.7|7273.7|7286.3|7271.3|7
1729264940000|2024-10-18 15:22:20|||||||||1
1729264960000|2024-10-18 15:22:40|7288.1|7273.1|7287.8|7272.8|7288.1|7273.1|7287.7|7272.7|7
1729264970000|2024-10-18 15:22:50|7288.7|7273.7|7288.2|7273.2|7288.7|7273.7|7288.2|7273.2|0
1729264990000|2024-10-18 15:23:10|||||||||1
1729265000000|2024-10-18 15:23:20|7288.1|7273.1|7287.7|7272.7|7288.1|7273.1|7287.7|7272.7|0
1729265010000|2024-10-18 15:23:30|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|1
1729265040000|2024-10-18 15:24:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1729265070000|2024-10-18 15:24:30|||||||||1
1729265090000|2024-10-18 15:24:50|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|5
1729265110000|2024-10-18 15:25:10|||||||||1
1729265120000|2024-10-18 15:25:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|12
1729265130000|2024-10-18 15:25:30|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1729265140000|2024-10-18 15:25:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.7|7272.7|0
1729265150000|2024-10-18 15:25:50|||||||||3
1729265180000|2024-10-18 15:26:20|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|0
1729265190000|2024-10-18 15:26:30|7288.3|7273.3|7287.2|7272.2|7288.3|7273.3|7287.2|7272.2|6
1729265200000|2024-10-18 15:26:40|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|0
1729265220000|2024-10-18 15:27:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1729265230000|2024-10-18 15:27:10|||||||||1
1729265250000|2024-10-18 15:27:30|7285.1|7270.1|7283.9|7268.9|7285.2|7270.2|7283.9|7268.9|2
1729265260000|2024-10-18 15:27:40|7284.3|7269.3|7284.7|7269.7|7284.7|7269.7|7284.3|7269.3|2
1729265280000|2024-10-18 15:28:00|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1729265290000|2024-10-18 15:28:10|7284.2|7269.2|7284.1|7269.1|7284.2|7269.2|7284.1|7269.1|1
1729265300000|2024-10-18 15:28:20|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.6|7268.6|3
1729265320000|2024-10-18 15:28:40|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|3
1729265330000|2024-10-18 15:28:50|7280.6|7265.6|7279.2|7264.2|7280.6|7265.6|7279.2|7264.2|8
1729265340000|2024-10-18 15:29:00|7279.4|7264.4|7278.7|7263.7|7279.7|7264.7|7278.7|7263.7|19
1729265350000|2024-10-18 15:29:10|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1729265360000|2024-10-18 15:29:20|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7
1729265370000|2024-10-18 15:29:30|7279.1|7264.1|7280.5|7265.5|7280.5|7265.5|7279.1|7264.1|2
1729265380000|2024-10-18 15:29:40|7280.1|7265.1|7279.1|7264.1|7280.1|7265.1|7279.1|7264.1|2
1729265390000|2024-10-18 15:29:50|7282|7267|7281.7|7266.7|7282|7267|7281.7|7266.7|3
1729265400000|2024-10-18 15:30:00|7281.2|7266.2|7283.7|7268.7|7283.7|7268.7|7281.2|7266.2|7
1729265420000|2024-10-18 15:30:20|7285.8|7270.8|7286.7|7271.7|7286.7|7271.7|7285.8|7270.8|1
1729265440000|2024-10-18 15:30:40|7287|7272|7285.3|7270.3|7288.2|7273.2|7285.2|7270.2|6
1729265450000|2024-10-18 15:30:50|7286.2|7271.2|7285.3|7270.3|7286.2|7271.2|7285.3|7270.3|0
1729265460000|2024-10-18 15:31:00|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|1
1729265480000|2024-10-18 15:31:20|7288.3|7273.3|7288.2|7273.2|7288.3|7273.3|7288.2|7273.2|2
1729265490000|2024-10-18 15:31:30|7288.3|7273.3|7288.8|7273.8|7288.8|7273.8|7288.3|7273.3|0
1729265500000|2024-10-18 15:31:40|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|2
1729265510000|2024-10-18 15:31:50|7288.1|7273.1|7286.7|7271.7|7288.1|7273.1|7286.7|7271.7|3
1729265520000|2024-10-18 15:32:00|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|5
1729265530000|2024-10-18 15:32:10|7286.7|7271.7|7286.2|7271.2|7286.7|7271.7|7286.2|7271.2|0
1729265540000|2024-10-18 15:32:20|7286|7271|7284.2|7269.2|7286|7271|7284.2|7269.2|0
1729265550000|2024-10-18 15:32:30|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7283.7|7268.7|9
1729265580000|2024-10-18 15:33:00|||||||||2
1729265590000|2024-10-18 15:33:10|||||||||2
1729265600000|2024-10-18 15:33:20|7284|7269|7283.1|7268.1|7284|7269|7282.3|7267.3|2
1729265620000|2024-10-18 15:33:40|||||||||1
1729265660000|2024-10-18 15:34:20|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|2
1729265680000|2024-10-18 15:34:40|||||||||5
1729265690000|2024-10-18 15:34:50|7283.5|7268.5|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|3
1729265700000|2024-10-18 15:35:00|7282.1|7267.1|7282.6|7267.6|7282.6|7267.6|7282.1|7267.1|3
1729265710000|2024-10-18 15:35:10|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1729265730000|2024-10-18 15:35:30|||||||||1
1729265740000|2024-10-18 15:35:40|7282.6|7267.6|7283|7268|7283|7268|7282.6|7267.6|0
1729265760000|2024-10-18 15:36:00|7282.2|7267.2|7280.2|7265.2|7282.2|7267.2|7279.9|7264.9|48
1729265770000|2024-10-18 15:36:10|7279.2|7264.2|7279.2|7264.2|7279.3|7264.3|7279.2|7264.2|32
1729265780000|2024-10-18 15:36:20|7279.4|7264.4|7279.7|7264.7|7279.9|7264.9|7279.4|7264.4|68
1729265790000|2024-10-18 15:36:30|||||||||1
1729265800000|2024-10-18 15:36:40|||||||||1
1729265810000|2024-10-18 15:36:50|7279.1|7264.1|7279.7|7264.7|7279.7|7264.7|7279.1|7264.1|1
1729265820000|2024-10-18 15:37:00|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|2
1729265830000|2024-10-18 15:37:10|||||||||2
1729265840000|2024-10-18 15:37:20|7277.7|7262.7|7277.8|7262.8|7278.2|7263.2|7275.2|7260.2|32
1729265850000|2024-10-18 15:37:30|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7276.8|7261.8|5
1729265860000|2024-10-18 15:37:40|7277.3|7262.3|7276.8|7261.8|7277.3|7262.3|7276.8|7261.8|7
1729265870000|2024-10-18 15:37:50|7277.6|7262.6|7278.3|7263.3|7279.8|7264.8|7277.2|7262.2|10
1729265880000|2024-10-18 15:38:00|7278.8|7263.8|7279.3|7264.3|7279.3|7264.3|7278.8|7263.8|4
1729265890000|2024-10-18 15:38:10|||||||||1
1729265900000|2024-10-18 15:38:20|||||||||5
1729265910000|2024-10-18 15:38:30|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1729265920000|2024-10-18 15:38:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|3
1729265930000|2024-10-18 15:38:50|||||||||1
1729265980000|2024-10-18 15:39:40|7278.9|7263.9|7278|7263|7278.9|7263.9|7278|7263|4
1729265990000|2024-10-18 15:39:50|7277.7|7262.7|7277.6|7262.6|7277.7|7262.7|7277.6|7262.6|0
1729266000000|2024-10-18 15:40:00|7276.7|7261.7|7275.7|7260.7|7276.7|7261.7|7275.7|7260.7|1
1729266010000|2024-10-18 15:40:10|7275.6|7260.6|7277.3|7262.3|7277.3|7262.3|7275.2|7260.2|6
1729266030000|2024-10-18 15:40:30|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1729266040000|2024-10-18 15:40:40|||||||||1
1729266050000|2024-10-18 15:40:50|7277.6|7262.6|7276.2|7261.2|7277.6|7262.6|7276.2|7261.2|0
1729266060000|2024-10-18 15:41:00|7275.7|7260.7|7277.2|7262.2|7277.2|7262.2|7275.7|7260.7|1
1729266070000|2024-10-18 15:41:10|||||||||1
1729266080000|2024-10-18 15:41:20|7276.7|7261.7|7276.6|7261.6|7276.7|7261.7|7276.6|7261.6|1
1729266090000|2024-10-18 15:41:30|7276.5|7261.5|7276.1|7261.1|7276.5|7261.5|7276.1|7261.1|2
1729266130000|2024-10-18 15:42:10|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|2
1729266140000|2024-10-18 15:42:20|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1729266160000|2024-10-18 15:42:40|7277.1|7262.1|7276.1|7261.1|7277.1|7262.1|7276.1|7261.1|3
1729266170000|2024-10-18 15:42:50|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|1
1729266180000|2024-10-18 15:43:00|7274.1|7259.1|7271.1|7256.1|7274.1|7259.1|7271.1|7256.1|24
1729266190000|2024-10-18 15:43:10|7273.1|7258.1|7273.6|7258.6|7273.6|7258.6|7273.1|7258.1|6
1729266200000|2024-10-18 15:43:20|7273.7|7258.7|7272.6|7257.6|7274.1|7259.1|7272.6|7257.6|3
1729266210000|2024-10-18 15:43:30|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1729266220000|2024-10-18 15:43:40|7272.8|7257.8|7272.6|7257.6|7272.8|7257.8|7272.6|7257.6|1
1729266230000|2024-10-18 15:43:50|7273.1|7258.1|7272.6|7257.6|7273.6|7258.6|7272.1|7257.1|5
1729266240000|2024-10-18 15:44:00|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1729266250000|2024-10-18 15:44:10|7273.6|7258.6|7273|7258|7273.6|7258.6|7273|7258|7
1729266260000|2024-10-18 15:44:20|7273.2|7258.2|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|0
1729266290000|2024-10-18 15:44:50|||||||||8
1729266300000|2024-10-18 15:45:00|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|4
1729266310000|2024-10-18 15:45:10|7273.8|7258.8|7274.5|7259.5|7274.6|7259.6|7273.8|7258.8|5
1729266320000|2024-10-18 15:45:20|7274.4|7259.4|7274.5|7259.5|7274.5|7259.5|7274|7259|2
1729266330000|2024-10-18 15:45:30|||||||||1
1729266340000|2024-10-18 15:45:40|7275.7|7260.7|7276.3|7261.3|7276.3|7261.3|7275.4|7260.4|32
1729266360000|2024-10-18 15:46:00|7276.8|7261.8|7276.8|7261.8|7277.8|7262.8|7276.8|7261.8|4
1729266370000|2024-10-18 15:46:10|7277.2|7262.2|7279.7|7264.7|7280.4|7265.4|7277.2|7262.2|10
1729266380000|2024-10-18 15:46:20|7280.1|7265.1|7280.8|7265.8|7281.3|7266.3|7280.1|7265.1|9
1729266400000|2024-10-18 15:46:40|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.2|7266.2|0
1729266420000|2024-10-18 15:47:00|7282.8|7267.8|7283.3|7268.3|7283.3|7268.3|7282.2|7267.2|9
1729266430000|2024-10-18 15:47:10|7283.4|7268.4|7284.9|7269.9|7285|7270|7283.4|7268.4|2
1729266440000|2024-10-18 15:47:20|7285.2|7270.2|7284.5|7269.5|7285.2|7270.2|7284.5|7269.5|3
1729266450000|2024-10-18 15:47:30|7285.3|7270.3|7285.8|7270.8|7286.4|7271.4|7285.3|7270.3|6
1729266460000|2024-10-18 15:47:40|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|2
1729266470000|2024-10-18 15:47:50|7286.3|7271.3|7285.7|7270.7|7286.8|7271.8|7285.3|7270.3|3
1729266480000|2024-10-18 15:48:00|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|1
1729266500000|2024-10-18 15:48:20|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|6
1729266510000|2024-10-18 15:48:30|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1729266520000|2024-10-18 15:48:40|||||||||8
1729266530000|2024-10-18 15:48:50|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|3
1729266540000|2024-10-18 15:49:00|||||||||1
1729266550000|2024-10-18 15:49:10|7282.7|7267.7|7282.8|7267.8|7283.3|7268.3|7282.7|7267.7|0
1729266560000|2024-10-18 15:49:20|7281.8|7266.8|7282.2|7267.2|7282.6|7267.6|7281.8|7266.8|9
1729266570000|2024-10-18 15:49:30|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|3
1729266580000|2024-10-18 15:49:40|7285.6|7270.6|7283.6|7268.6|7285.6|7270.6|7282.6|7267.6|5
1729266590000|2024-10-18 15:49:50|7283.7|7268.7|7284.1|7269.1|7284.1|7269.1|7283.7|7268.7|0
1729266600000|2024-10-18 15:50:00|7283.7|7268.7|7283.6|7268.6|7283.7|7268.7|7283.1|7268.1|0
1729266610000|2024-10-18 15:50:10|7283.5|7268.5|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|0
1729266620000|2024-10-18 15:50:20|7282.1|7267.1|7281.2|7266.2|7282.1|7267.1|7281.1|7266.1|3
1729266630000|2024-10-18 15:50:30|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|0
1729266640000|2024-10-18 15:50:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1729266650000|2024-10-18 15:50:50|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|1
1729266660000|2024-10-18 15:51:00|7280.8|7265.8|7282.6|7267.6|7282.6|7267.6|7280.8|7265.8|8
1729266690000|2024-10-18 15:51:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1729266720000|2024-10-18 15:52:00|||||||||1
1729266740000|2024-10-18 15:52:20|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|0
1729266750000|2024-10-18 15:52:30|7281.6|7266.6|7282.2|7267.2|7282.2|7267.2|7281.6|7266.6|3
1729266760000|2024-10-18 15:52:40|||||||||2
1729266790000|2024-10-18 15:53:10|7282.1|7267.1|7282.1|7267.1|7282.6|7267.6|7281.6|7266.6|2
1729266800000|2024-10-18 15:53:20|||||||||1
1729266810000|2024-10-18 15:53:30|7282.3|7267.3|7282.6|7267.6|7282.7|7267.7|7282.2|7267.2|2
1729266820000|2024-10-18 15:53:40|7282.2|7267.2|7282.3|7267.3|7282.3|7267.3|7282.2|7267.2|0
1729266830000|2024-10-18 15:53:50|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|1
1729266840000|2024-10-18 15:54:00|7282.6|7267.6|7282.1|7267.1|7282.6|7267.6|7282.1|7267.1|2
1729266860000|2024-10-18 15:54:20|7282|7267|7282|7267|7282|7267|7282|7267|1
1729266880000|2024-10-18 15:54:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|1
1729266890000|2024-10-18 15:54:50|7281.4|7266.4|7280.6|7265.6|7281.4|7266.4|7280.6|7265.6|2
1729266900000|2024-10-18 15:55:00|7280.7|7265.7|7280.5|7265.5|7280.7|7265.7|7280.5|7265.5|14
1729266910000|2024-10-18 15:55:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|27
1729266920000|2024-10-18 15:55:20|7280.6|7265.6|7282.1|7267.1|7282.5|7267.5|7280.6|7265.6|7
1729266930000|2024-10-18 15:55:30|7282.9|7267.9|7283.1|7268.1|7283.1|7268.1|7282.9|7267.9|1
1729266940000|2024-10-18 15:55:40|7283|7268|7282.2|7267.2|7283|7268|7282.2|7267.2|4
1729266950000|2024-10-18 15:55:50|7283.1|7268.1|7282.1|7267.1|7283.1|7268.1|7282.1|7267.1|1
1729266960000|2024-10-18 15:56:00|7281.7|7266.7|7281.6|7266.6|7281.7|7266.7|7281.6|7266.6|1
1729266970000|2024-10-18 15:56:10|||||||||1
1729266980000|2024-10-18 15:56:20|7281.1|7266.1|7281|7266|7281.1|7266.1|7281|7266|2
1729266990000|2024-10-18 15:56:30|||||||||1
1729267000000|2024-10-18 15:56:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1729267030000|2024-10-18 15:57:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|1
1729267040000|2024-10-18 15:57:20|7282.1|7267.1|7282.1|7267.1|7282.6|7267.6|7282.1|7267.1|1
1729267050000|2024-10-18 15:57:30|7282.6|7267.6|7283.1|7268.1|7283.6|7268.6|7282.5|7267.5|2
1729267060000|2024-10-18 15:57:40|7282.5|7267.5|7282.6|7267.6|7282.6|7267.6|7282.5|7267.5|2
1729267070000|2024-10-18 15:57:50|7282.5|7267.5|7283.1|7268.1|7283.1|7268.1|7282.5|7267.5|2
1729267080000|2024-10-18 15:58:00|7282|7267|7280.7|7265.7|7282|7267|7280.5|7265.5|8
1729267090000|2024-10-18 15:58:10|7280.6|7265.6|7280.6|7265.6|7280.7|7265.7|7280.6|7265.6|0
1729267110000|2024-10-18 15:58:30|||||||||1
1729267140000|2024-10-18 15:59:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1729267150000|2024-10-18 15:59:10|||||||||1
1729267160000|2024-10-18 15:59:20|||||||||1
1729267190000|2024-10-18 15:59:50|||||||||1
1729267200000|2024-10-18 16:00:00|7280.4|7265.4|7279.5|7264.5|7280.4|7265.4|7279.5|7264.5|2
1729267230000|2024-10-18 16:00:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|3
1729267240000|2024-10-18 16:00:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1729267250000|2024-10-18 16:00:50|7279.7|7264.7|7281.1|7266.1|7281.1|7266.1|7279.7|7264.7|2
1729267260000|2024-10-18 16:01:00|7280.6|7265.6|7280.5|7265.5|7281|7266|7280.5|7265.5|0
1729267270000|2024-10-18 16:01:10|7281.7|7266.7|7282.5|7267.5|7283.1|7268.1|7281.7|7266.7|8
1729267290000|2024-10-18 16:01:30|7280.6|7265.6|7281.1|7266.1|7281.1|7266.1|7280.1|7265.1|5
1729267320000|2024-10-18 16:02:00|7281|7266|7281|7266|7281|7266|7280.7|7265.7|0
1729267330000|2024-10-18 16:02:10|7281.1|7266.1|7280.6|7265.6|7281.1|7266.1|7280.6|7265.6|1
1729267340000|2024-10-18 16:02:20|7280.7|7265.7|7279.1|7264.1|7280.7|7265.7|7279.1|7264.1|2
1729267350000|2024-10-18 16:02:30|7279.5|7264.5|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|5
1729267360000|2024-10-18 16:02:40|7278.1|7263.1|7276.2|7261.2|7278.1|7263.1|7276|7261|6
1729267370000|2024-10-18 16:02:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1729267380000|2024-10-18 16:03:00|7275.9|7260.9|7274.1|7259.1|7275.9|7260.9|7274|7259|14
1729267390000|2024-10-18 16:03:10|||||||||3
1729267400000|2024-10-18 16:03:20|||||||||1
1729267410000|2024-10-18 16:03:30|||||||||2
1729267430000|2024-10-18 16:03:50|||||||||1
1729267440000|2024-10-18 16:04:00|7273.6|7258.6|7274.7|7259.7|7275.6|7260.6|7273.6|7258.6|11
1729267450000|2024-10-18 16:04:10|7274.6|7259.6|7274.7|7259.7|7274.7|7259.7|7274.6|7259.6|0
1729267460000|2024-10-18 16:04:20|||||||||1
1729267470000|2024-10-18 16:04:30|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1729267480000|2024-10-18 16:04:40|||||||||8
1729267500000|2024-10-18 16:05:00|||||||||1
1729267510000|2024-10-18 16:05:10|7275.2|7260.2|7275.5|7260.5|7275.6|7260.6|7275.2|7260.2|1
1729267520000|2024-10-18 16:05:20|||||||||1
1729267530000|2024-10-18 16:05:30|||||||||41
1729267580000|2024-10-18 16:06:20|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|28
1729267590000|2024-10-18 16:06:30|||||||||34
1729267600000|2024-10-18 16:06:40|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|6
1729267610000|2024-10-18 16:06:50|7275.6|7260.6|7275.5|7260.5|7275.6|7260.6|7275.5|7260.5|5
1729267620000|2024-10-18 16:07:00|7274|7259|7273.5|7258.5|7274|7259|7273.5|7258.5|42
1729267630000|2024-10-18 16:07:10|7276|7261|7276.9|7261.9|7277.3|7262.3|7276|7261|6
1729267640000|2024-10-18 16:07:20|7277.4|7262.4|7278.5|7263.5|7278.5|7263.5|7277.4|7262.4|3
1729267650000|2024-10-18 16:07:30|7278.9|7263.9|7277.4|7262.4|7278.9|7263.9|7277.3|7262.3|6
1729267660000|2024-10-18 16:07:40|||||||||43
1729267670000|2024-10-18 16:07:50|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1729267680000|2024-10-18 16:08:00|7276.9|7261.9|7276.2|7261.2|7278.4|7263.4|7276.2|7261.2|61
1729267690000|2024-10-18 16:08:10|7276.5|7261.5|7277.2|7262.2|7277.7|7262.7|7276.2|7261.2|1
1729267700000|2024-10-18 16:08:20|7276.8|7261.8|7275.7|7260.7|7276.8|7261.8|7275.7|7260.7|1
1729267710000|2024-10-18 16:08:30|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1729267740000|2024-10-18 16:09:00|7275.5|7260.5|7273.7|7258.7|7275.5|7260.5|7273.7|7258.7|8
1729267750000|2024-10-18 16:09:10|7273.5|7258.5|7272.7|7257.7|7273.5|7258.5|7272.7|7257.7|4
1729267760000|2024-10-18 16:09:20|7273.2|7258.2|7272.8|7257.8|7273.2|7258.2|7272.8|7257.8|7
1729267780000|2024-10-18 16:09:40|7273.3|7258.3|7273.8|7258.8|7274.7|7259.7|7273.3|7258.3|4
1729267790000|2024-10-18 16:09:50|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1729267810000|2024-10-18 16:10:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1729267820000|2024-10-18 16:10:20|||||||||1
1729267850000|2024-10-18 16:10:50|||||||||2
1729267870000|2024-10-18 16:11:10|7274.9|7259.9|7275.7|7260.7|7275.8|7260.8|7274.9|7259.9|2
1729267880000|2024-10-18 16:11:20|7275.6|7260.6|7277.3|7262.3|7277.3|7262.3|7275.6|7260.6|5
1729267900000|2024-10-18 16:11:40|||||||||1
1729267910000|2024-10-18 16:11:50|||||||||1
1729267920000|2024-10-18 16:12:00|7276.2|7261.2|7275.6|7260.6|7276.2|7261.2|7275.6|7260.6|78
1729267930000|2024-10-18 16:12:10|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1729267940000|2024-10-18 16:12:20|7274.7|7259.7|7274.7|7259.7|7274.8|7259.8|7274.7|7259.7|1
1729267960000|2024-10-18 16:12:40|7274.6|7259.6|7274.2|7259.2|7274.6|7259.6|7274.2|7259.2|1
1729267970000|2024-10-18 16:12:50|||||||||1
1729267980000|2024-10-18 16:13:00|7273.8|7258.8|7273.1|7258.1|7273.8|7258.8|7272.6|7257.6|9
1729267990000|2024-10-18 16:13:10|7272.7|7257.7|7273.7|7258.7|7273.7|7258.7|7272.7|7257.7|12
1729268000000|2024-10-18 16:13:20|7273.6|7258.6|7273.7|7258.7|7273.7|7258.7|7273.6|7258.6|1
1729268010000|2024-10-18 16:13:30|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|0
1729268020000|2024-10-18 16:13:40|7273.1|7258.1|7274|7259|7274.2|7259.2|7273.1|7258.1|12
1729268030000|2024-10-18 16:13:50|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|0
1729268040000|2024-10-18 16:14:00|7273.1|7258.1|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|0
1729268050000|2024-10-18 16:14:10|||||||||1
1729268070000|2024-10-18 16:14:30|7273.3|7258.3|7273.7|7258.7|7273.7|7258.7|7273.3|7258.3|3
1729268080000|2024-10-18 16:14:40|7273.6|7258.6|7273.1|7258.1|7273.6|7258.6|7273.1|7258.1|2
1729268100000|2024-10-18 16:15:00|7273.6|7258.6|7272.2|7257.2|7273.6|7258.6|7272.2|7257.2|85
1729268110000|2024-10-18 16:15:10|7272.6|7257.6|7269.6|7254.6|7272.6|7257.6|7269.6|7254.6|53
1729268130000|2024-10-18 16:15:30|7269.5|7254.5|7271|7256|7271|7256|7269.5|7254.5|6
1729268140000|2024-10-18 16:15:40|7270.6|7255.6|7270.5|7255.5|7270.6|7255.6|7270.5|7255.5|2
1729268150000|2024-10-18 16:15:50|||||||||4
1729268180000|2024-10-18 16:16:20|||||||||5
1729268190000|2024-10-18 16:16:30|7273.6|7258.6|7273.7|7258.7|7273.8|7258.8|7273.6|7258.6|30
1729268200000|2024-10-18 16:16:40|7274.1|7259.1|7274.3|7259.3|7274.3|7259.3|7274.1|7259.1|2
1729268230000|2024-10-18 16:17:10|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1729268250000|2024-10-18 16:17:30|7275.8|7260.8|7275.6|7260.6|7275.8|7260.8|7275.6|7260.6|1
1729268260000|2024-10-18 16:17:40|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1729268270000|2024-10-18 16:17:50|||||||||1
1729268280000|2024-10-18 16:18:00|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1729268290000|2024-10-18 16:18:10|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.6|7260.6|2
1729268310000|2024-10-18 16:18:30|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|0
1729268320000|2024-10-18 16:18:40|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1729268330000|2024-10-18 16:18:50|7276.2|7261.2|7274.7|7259.7|7276.2|7261.2|7274.7|7259.7|4
1729268340000|2024-10-18 16:19:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1729268360000|2024-10-18 16:19:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1729268370000|2024-10-18 16:19:30|7275|7260|7274.6|7259.6|7275|7260|7274.6|7259.6|12
1729268380000|2024-10-18 16:19:40|7274.1|7259.1|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|6
1729268390000|2024-10-18 16:19:50|||||||||1
1729268400000|2024-10-18 16:20:00|7273.5|7258.5|7271.1|7256.1|7273.5|7258.5|7271.1|7256.1|6
1729268410000|2024-10-18 16:20:10|7271|7256|7273.5|7258.5|7273.5|7258.5|7271|7256|3
1729268420000|2024-10-18 16:20:20|7273.6|7258.6|7274.2|7259.2|7274.2|7259.2|7273.6|7258.6|3
1729268430000|2024-10-18 16:20:30|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1729268450000|2024-10-18 16:20:50|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|1
1729268480000|2024-10-18 16:21:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1729268500000|2024-10-18 16:21:40|7275.2|7260.2|7276.7|7261.7|7276.7|7261.7|7275.2|7260.2|1
1729268510000|2024-10-18 16:21:50|7276.8|7261.8|7276.7|7261.7|7276.8|7261.8|7276.7|7261.7|0
1729268520000|2024-10-18 16:22:00|7276.2|7261.2|7276.1|7261.1|7276.2|7261.2|7276.1|7261.1|4
1729268540000|2024-10-18 16:22:20|7277.3|7262.3|7278.4|7263.4|7278.4|7263.4|7277.3|7262.3|37
1729268550000|2024-10-18 16:22:30|7278.8|7263.8|7279.8|7264.8|7279.8|7264.8|7278.8|7263.8|4
1729268560000|2024-10-18 16:22:40|7278.4|7263.4|7280.4|7265.4|7280.4|7265.4|7278.4|7263.4|2
1729268570000|2024-10-18 16:22:50|7278.4|7263.4|7278.9|7263.9|7279|7264|7278.4|7263.4|12
1729268580000|2024-10-18 16:23:00|7278.7|7263.7|7278.4|7263.4|7278.9|7263.9|7278.1|7263.1|0
1729268590000|2024-10-18 16:23:10|7278.5|7263.5|7280.9|7265.9|7281|7266|7278.4|7263.4|11
1729268610000|2024-10-18 16:23:30|7280.5|7265.5|7282|7267|7282|7267|7280.5|7265.5|1
1729268630000|2024-10-18 16:23:50|7281.9|7266.9|7281.6|7266.6|7282|7267|7281.5|7266.5|0
1729268640000|2024-10-18 16:24:00|7282|7267|7282|7267|7282|7267|7282|7267|0
1729268650000|2024-10-18 16:24:10|7283.2|7268.2|7283.5|7268.5|7284.9|7269.9|7283.2|7268.2|1
1729268660000|2024-10-18 16:24:20|7283.4|7268.4|7283.9|7268.9|7283.9|7268.9|7283.4|7268.4|0
1729268670000|2024-10-18 16:24:30|7283.5|7268.5|7287|7272|7287|7272|7283.5|7268.5|5
1729268680000|2024-10-18 16:24:40|7286.9|7271.9|7287.3|7272.3|7287.3|7272.3|7286|7271|4
1729268690000|2024-10-18 16:24:50|7285.9|7270.9|7284.9|7269.9|7285.9|7270.9|7284.9|7269.9|1
1729268700000|2024-10-18 16:25:00|7284.8|7269.8|7284.5|7269.5|7284.8|7269.8|7284.5|7269.5|3
1729268720000|2024-10-18 16:25:20|7284.4|7269.4|7285|7270|7285|7270|7284.4|7269.4|1
1729268730000|2024-10-18 16:25:30|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|2
1729268740000|2024-10-18 16:25:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|1
1729268760000|2024-10-18 16:26:00|7287.4|7272.4|7288.5|7273.5|7291|7276|7287.4|7272.4|40
1729268770000|2024-10-18 16:26:10|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1729268780000|2024-10-18 16:26:20|7289.2|7274.2|7288.1|7273.1|7289.6|7274.6|7288.1|7273.1|1
1729268800000|2024-10-18 16:26:40|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|0
1729268820000|2024-10-18 16:27:00|||||||||1
1729268830000|2024-10-18 16:27:10|7287.2|7272.2|7286.1|7271.1|7287.2|7272.2|7286.1|7271.1|3
1729268840000|2024-10-18 16:27:20|7285.1|7270.1|7284.5|7269.5|7285.1|7270.1|7284.5|7269.5|4
1729268850000|2024-10-18 16:27:30|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284|7269|0
1729268860000|2024-10-18 16:27:40|7284.5|7269.5|7284.1|7269.1|7284.5|7269.5|7284.1|7269.1|1
1729268880000|2024-10-18 16:28:00|||||||||1
1729268910000|2024-10-18 16:28:30|7284.6|7269.6|7287.1|7272.1|7287.1|7272.1|7284.6|7269.6|6
1729268920000|2024-10-18 16:28:40|7286.6|7271.6|7284.8|7269.8|7287.1|7272.1|7284.4|7269.4|6
1729268930000|2024-10-18 16:28:50|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1729268960000|2024-10-18 16:29:20|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|1
1729268980000|2024-10-18 16:29:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|0
1729268990000|2024-10-18 16:29:50|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1729269000000|2024-10-18 16:30:00|7287.9|7272.9|7287.9|7272.9|7288.4|7273.4|7287.9|7272.9|1
1729269010000|2024-10-18 16:30:10|7288|7273|7287.4|7272.4|7288|7273|7287.4|7272.4|0
1729269020000|2024-10-18 16:30:20|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1729269050000|2024-10-18 16:30:50|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|1
1729269070000|2024-10-18 16:31:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.1|7272.1|10
1729269120000|2024-10-18 16:32:00|7287.3|7272.3|7287.7|7272.7|7287.7|7272.7|7287.3|7272.3|0
1729269130000|2024-10-18 16:32:10|||||||||1
1729269140000|2024-10-18 16:32:20|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1729269150000|2024-10-18 16:32:30|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|1
1729269160000|2024-10-18 16:32:40|7288.6|7273.6|7287.5|7272.5|7288.6|7273.6|7287.5|7272.5|13
1729269180000|2024-10-18 16:33:00|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|0
1729269190000|2024-10-18 16:33:10|7287.8|7272.8|7287.4|7272.4|7287.8|7272.8|7287.4|7272.4|0
1729269220000|2024-10-18 16:33:40|7287|7272|7286.9|7271.9|7287|7272|7286.9|7271.9|2
1729269230000|2024-10-18 16:33:50|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1729269240000|2024-10-18 16:34:00|7286.4|7271.4|7287.8|7272.8|7288.4|7273.4|7286.4|7271.4|19
1729269250000|2024-10-18 16:34:10|7287.5|7272.5|7287.4|7272.4|7287.5|7272.5|7287.4|7272.4|1
1729269260000|2024-10-18 16:34:20|||||||||1
1729269280000|2024-10-18 16:34:40|7287.8|7272.8|7288.5|7273.5|7288.5|7273.5|7287.8|7272.8|1
1729269300000|2024-10-18 16:35:00|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|2
1729269310000|2024-10-18 16:35:10|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|2
1729269320000|2024-10-18 16:35:20|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|2
1729269330000|2024-10-18 16:35:30|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1729269360000|2024-10-18 16:36:00|7289.8|7274.8|7288.9|7273.9|7289.8|7274.8|7288.9|7273.9|1
1729269370000|2024-10-18 16:36:10|||||||||1
1729269380000|2024-10-18 16:36:20|7289|7274|7289.9|7274.9|7289.9|7274.9|7289|7274|0
1729269390000|2024-10-18 16:36:30|7290|7275|7290|7275|7290|7275|7290|7275|13
1729269400000|2024-10-18 16:36:40|7290.4|7275.4|7290.4|7275.4|7291.7|7276.7|7290.4|7275.4|1
1729269410000|2024-10-18 16:36:50|7290.7|7275.7|7290.9|7275.9|7290.9|7275.9|7289.9|7274.9|0
1729269420000|2024-10-18 16:37:00|||||||||1
1729269460000|2024-10-18 16:37:40|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|4
1729269470000|2024-10-18 16:37:50|||||||||1
1729269480000|2024-10-18 16:38:00|7284.9|7269.9|7284.4|7269.4|7284.9|7269.9|7284|7269|19
1729269490000|2024-10-18 16:38:10|7284.9|7269.9|7286.9|7271.9|7286.9|7271.9|7284.9|7269.9|18
1729269500000|2024-10-18 16:38:20|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1729269520000|2024-10-18 16:38:40|7286.8|7271.8|7281.9|7266.9|7286.8|7271.8|7281.9|7266.9|19
1729269530000|2024-10-18 16:38:50|7282|7267|7282.4|7267.4|7282.4|7267.4|7282|7267|0
1729269540000|2024-10-18 16:39:00|7283.9|7268.9|7282.9|7267.9|7284.4|7269.4|7282.9|7267.9|6
1729269550000|2024-10-18 16:39:10|7283.4|7268.4|7282.9|7267.9|7283.4|7268.4|7282.9|7267.9|1
1729269570000|2024-10-18 16:39:30|7282.4|7267.4|7282.9|7267.9|7282.9|7267.9|7282.4|7267.4|1
1729269580000|2024-10-18 16:39:40|||||||||1
1729269590000|2024-10-18 16:39:50|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1729269600000|2024-10-18 16:40:00|7279.4|7264.4|7280.9|7265.9|7280.9|7265.9|7279.4|7264.4|4
1729269620000|2024-10-18 16:40:20|||||||||2
1729269660000|2024-10-18 16:41:00|7282|7267|7282|7267|7282|7267|7282|7267|2
1729269670000|2024-10-18 16:41:10|7282.4|7267.4|7283|7268|7283|7268|7282.4|7267.4|3
1729269690000|2024-10-18 16:41:30|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|0
1729269700000|2024-10-18 16:41:40|||||||||5
1729269750000|2024-10-18 16:42:30|||||||||1
1729269760000|2024-10-18 16:42:40|7283.3|7268.3|7282.5|7267.5|7283.3|7268.3|7282.5|7267.5|1
1729269780000|2024-10-18 16:43:00|||||||||1
1729269830000|2024-10-18 16:43:50|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|1
1729269860000|2024-10-18 16:44:20|||||||||1
1729269870000|2024-10-18 16:44:30|7284.9|7269.9|7284.5|7269.5|7284.9|7269.9|7284.4|7269.4|9
1729269880000|2024-10-18 16:44:40|7284.9|7269.9|7283.9|7268.9|7285.4|7270.4|7283.9|7268.9|12
1729269900000|2024-10-18 16:45:00|7283.6|7268.6|7280.9|7265.9|7283.6|7268.6|7280.9|7265.9|26
1729269910000|2024-10-18 16:45:10|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1729269940000|2024-10-18 16:45:40|7279.4|7264.4|7281.9|7266.9|7281.9|7266.9|7279.4|7264.4|5
1729269950000|2024-10-18 16:45:50|7282.6|7267.6|7283.5|7268.5|7283.5|7268.5|7282.6|7267.6|3
1729269960000|2024-10-18 16:46:00|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1729269990000|2024-10-18 16:46:30|||||||||1
1729270010000|2024-10-18 16:46:50|7283.5|7268.5|7283.4|7268.4|7283.5|7268.5|7283.4|7268.4|1
1729270020000|2024-10-18 16:47:00|||||||||1
1729270050000|2024-10-18 16:47:30|7283.8|7268.8|7283.9|7268.9|7283.9|7268.9|7283.8|7268.8|3
1729270060000|2024-10-18 16:47:40|||||||||4
1729270070000|2024-10-18 16:47:50|||||||||2
1729270100000|2024-10-18 16:48:20|||||||||1
1729270130000|2024-10-18 16:48:50|||||||||1
1729270140000|2024-10-18 16:49:00|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7
1729270150000|2024-10-18 16:49:10|||||||||5
1729270170000|2024-10-18 16:49:30|7283|7268|7283.4|7268.4|7283.4|7268.4|7283|7268|1
1729270180000|2024-10-18 16:49:40|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|3
1729270190000|2024-10-18 16:49:50|||||||||5
1729270210000|2024-10-18 16:50:10|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1729270230000|2024-10-18 16:50:30|||||||||1
1729270240000|2024-10-18 16:50:40|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|2
1729270250000|2024-10-18 16:50:50|||||||||1
1729270260000|2024-10-18 16:51:00|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1729270310000|2024-10-18 16:51:50|7283.3|7268.3|7284.3|7269.3|7284.3|7269.3|7283.3|7268.3|3
1729270330000|2024-10-18 16:52:10|||||||||1
1729270340000|2024-10-18 16:52:20|7284.8|7269.8|7281.8|7266.8|7284.8|7269.8|7281.8|7266.8|22
1729270350000|2024-10-18 16:52:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1729270370000|2024-10-18 16:52:50|||||||||1
1729270410000|2024-10-18 16:53:30|||||||||1
1729270420000|2024-10-18 16:53:40|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|3
1729270430000|2024-10-18 16:53:50|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|10
1729270440000|2024-10-18 16:54:00|7281.3|7266.3|7282.7|7267.7|7283.2|7268.2|7281.3|7266.3|1
1729270450000|2024-10-18 16:54:10|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1729270470000|2024-10-18 16:54:30|||||||||1
1729270480000|2024-10-18 16:54:40|||||||||1
1729270490000|2024-10-18 16:54:50|||||||||2
1729270500000|2024-10-18 16:55:00|||||||||1
1729270520000|2024-10-18 16:55:20|7282.4|7267.4|7282.3|7267.3|7282.4|7267.4|7282.3|7267.3|1
1729270530000|2024-10-18 16:55:30|||||||||1
1729270560000|2024-10-18 16:56:00|7282.2|7267.2|7280.2|7265.2|7282.2|7267.2|7280.2|7265.2|11
1729270570000|2024-10-18 16:56:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1729270580000|2024-10-18 16:56:20|||||||||2
1729270600000|2024-10-18 16:56:40|7280.3|7265.3|7283.2|7268.2|7283.2|7268.2|7279.8|7264.8|11
1729270610000|2024-10-18 16:56:50|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.6|7268.6|1
1729270630000|2024-10-18 16:57:10|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1729270650000|2024-10-18 16:57:30|7285|7270|7285.2|7270.2|7285.2|7270.2|7285|7270|4
1729270660000|2024-10-18 16:57:40|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.7|7269.7|3
1729270670000|2024-10-18 16:57:50|7284.2|7269.2|7284.3|7269.3|7284.7|7269.7|7283.7|7268.7|1
1729270680000|2024-10-18 16:58:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1729270690000|2024-10-18 16:58:10|7283.9|7268.9|7283.7|7268.7|7283.9|7268.9|7283.7|7268.7|5
1729270700000|2024-10-18 16:58:20|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|2
1729270720000|2024-10-18 16:58:40|||||||||1
1729270750000|2024-10-18 16:59:10|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|1
1729270760000|2024-10-18 16:59:20|||||||||2
1729270780000|2024-10-18 16:59:40|7280.8|7265.8|7281.1|7266.1|7281.1|7266.1|7280.8|7265.8|1
1729270790000|2024-10-18 16:59:50|7279.5|7264.5|7279.2|7264.2|7279.5|7264.5|7279.2|7264.2|5
1729270800000|2024-10-18 17:00:00|7279.3|7264.3|7279.2|7264.2|7279.5|7264.5|7278.2|7263.2|12
1729270810000|2024-10-18 17:00:10|7279.8|7264.8|7279.7|7264.7|7280.7|7265.7|7279.7|7264.7|4
1729270820000|2024-10-18 17:00:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729270830000|2024-10-18 17:00:30|7279.8|7264.8|7280.2|7265.2|7280.2|7265.2|7279.7|7264.7|7
1729270840000|2024-10-18 17:00:40|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1729270850000|2024-10-18 17:00:50|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1729270860000|2024-10-18 17:01:00|7279.7|7264.7|7280.2|7265.2|7280.2|7265.2|7279.7|7264.7|1
1729270870000|2024-10-18 17:01:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1729270880000|2024-10-18 17:01:20|||||||||1
1729270950000|2024-10-18 17:02:30|||||||||1
1729270960000|2024-10-18 17:02:40|7280.9|7265.9|7280.8|7265.8|7281.8|7266.8|7280.8|7265.8|4
1729270970000|2024-10-18 17:02:50|7280.9|7265.9|7281.3|7266.3|7281.3|7266.3|7280.9|7265.9|0
1729270980000|2024-10-18 17:03:00|||||||||1
1729270990000|2024-10-18 17:03:10|7282.5|7267.5|7282.7|7267.7|7282.7|7267.7|7282.5|7267.5|5
1729271000000|2024-10-18 17:03:20|7282.8|7267.8|7283.1|7268.1|7283.2|7268.2|7282.8|7267.8|1
1729271010000|2024-10-18 17:03:30|7282.7|7267.7|7282.7|7267.7|7283.2|7268.2|7282.7|7267.7|0
1729271020000|2024-10-18 17:03:40|7283.7|7268.7|7279.6|7264.6|7283.7|7268.7|7279.6|7264.6|69
1729271030000|2024-10-18 17:03:50|7278.7|7263.7|7277.3|7262.3|7278.7|7263.7|7277.3|7262.3|6
1729271040000|2024-10-18 17:04:00|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|5
1729271050000|2024-10-18 17:04:10|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|2
1729271060000|2024-10-18 17:04:20|7276.7|7261.7|7276.3|7261.3|7276.9|7261.9|7276.3|7261.3|9
1729271070000|2024-10-18 17:04:30|7275.9|7260.9|7275.3|7260.3|7275.9|7260.9|7275.3|7260.3|1
1729271080000|2024-10-18 17:04:40|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1729271090000|2024-10-18 17:04:50|7275|7260|7275|7260|7275|7260|7274.9|7259.9|21
1729271110000|2024-10-18 17:05:10|7275.8|7260.8|7276.4|7261.4|7276.8|7261.8|7275.8|7260.8|1
1729271120000|2024-10-18 17:05:20|7276.5|7261.5|7275.9|7260.9|7276.5|7261.5|7275.9|7260.9|0
1729271150000|2024-10-18 17:05:50|||||||||100
1729271160000|2024-10-18 17:06:00|||||||||60
1729271170000|2024-10-18 17:06:10|||||||||8
1729271190000|2024-10-18 17:06:30|||||||||1
1729271210000|2024-10-18 17:06:50|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|2
1729271220000|2024-10-18 17:07:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729271230000|2024-10-18 17:07:10|||||||||5
1729271240000|2024-10-18 17:07:20|7276.8|7261.8|7276.2|7261.2|7276.8|7261.8|7276.2|7261.2|5
1729271250000|2024-10-18 17:07:30|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|3
1729271260000|2024-10-18 17:07:40|7275.2|7260.2|7275.3|7260.3|7275.3|7260.3|7275.2|7260.2|1
1729271270000|2024-10-18 17:07:50|7276.9|7261.9|7278|7263|7278.5|7263.5|7276.4|7261.4|9
1729271280000|2024-10-18 17:08:00|7278.5|7263.5|7279.4|7264.4|7279.9|7264.9|7278.5|7263.5|0
1729271290000|2024-10-18 17:08:10|7279.5|7264.5|7280.4|7265.4|7280.4|7265.4|7279.5|7264.5|0
1729271300000|2024-10-18 17:08:20|7281|7266|7281|7266|7281|7266|7281|7266|3
1729271310000|2024-10-18 17:08:30|7280.9|7265.9|7281.5|7266.5|7281.5|7266.5|7280.9|7265.9|1
1729271320000|2024-10-18 17:08:40|7282.5|7267.5|7282.4|7267.4|7282.5|7267.5|7281.9|7266.9|1
1729271330000|2024-10-18 17:08:50|7282|7267|7282.1|7267.1|7282.1|7267.1|7282|7267|18
1729271370000|2024-10-18 17:09:30|||||||||1
1729271380000|2024-10-18 17:09:40|||||||||5
1729271390000|2024-10-18 17:09:50|7282.2|7267.2|7284.5|7269.5|7284.5|7269.5|7282.2|7267.2|40
1729271400000|2024-10-18 17:10:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1729271410000|2024-10-18 17:10:10|7285.6|7270.6|7286.1|7271.1|7286.8|7271.8|7285.6|7270.6|5
1729271420000|2024-10-18 17:10:20|7286.6|7271.6|7285.5|7270.5|7286.6|7271.6|7285.5|7270.5|9
1729271430000|2024-10-18 17:10:30|7284.5|7269.5|7284.9|7269.9|7284.9|7269.9|7284.5|7269.5|3
1729271440000|2024-10-18 17:10:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1729271450000|2024-10-18 17:10:50|7284.9|7269.9|7284.8|7269.8|7284.9|7269.9|7284.4|7269.4|4
1729271460000|2024-10-18 17:11:00|7283.6|7268.6|7283.3|7268.3|7284.2|7269.2|7283.3|7268.3|71
1729271470000|2024-10-18 17:11:10|7282.8|7267.8|7283|7268|7283|7268|7282.8|7267.8|11
1729271480000|2024-10-18 17:11:20|7283.1|7268.1|7283.5|7268.5|7283.5|7268.5|7283.1|7268.1|0
1729271490000|2024-10-18 17:11:30|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|1
1729271510000|2024-10-18 17:11:50|||||||||1
1729271520000|2024-10-18 17:12:00|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|2
1729271530000|2024-10-18 17:12:10|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|15
1729271550000|2024-10-18 17:12:30|||||||||1
1729271570000|2024-10-18 17:12:50|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|6
1729271580000|2024-10-18 17:13:00|||||||||1
1729271610000|2024-10-18 17:13:30|7284.8|7269.8|7288.4|7273.4|7288.4|7273.4|7284.8|7269.8|27
1729271620000|2024-10-18 17:13:40|7288.9|7273.9|7289.9|7274.9|7289.9|7274.9|7288.8|7273.8|6
1729271630000|2024-10-18 17:13:50|7288|7273|7287.9|7272.9|7288|7273|7287.9|7272.9|3
1729271640000|2024-10-18 17:14:00|7288|7273|7288|7273|7288|7273|7288|7273|1
1729271660000|2024-10-18 17:14:20|7287.9|7272.9|7288|7273|7288|7273|7287.9|7272.9|1
1729271670000|2024-10-18 17:14:30|||||||||1
1729271680000|2024-10-18 17:14:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1729271740000|2024-10-18 17:15:40|||||||||2
1729271750000|2024-10-18 17:15:50|7289.7|7274.7|7290.7|7275.7|7290.7|7275.7|7289.7|7274.7|10
1729271760000|2024-10-18 17:16:00|7289.9|7274.9|7288.3|7273.3|7289.9|7274.9|7288.3|7273.3|7
1729271770000|2024-10-18 17:16:10|7288.8|7273.8|7288.9|7273.9|7289|7274|7288.8|7273.8|3
1729271820000|2024-10-18 17:17:00|7289|7274|7289.4|7274.4|7289.4|7274.4|7289|7274|0
1729271860000|2024-10-18 17:17:40|7289.1|7274.1|7288.9|7273.9|7289.1|7274.1|7288.9|7273.9|4
1729271880000|2024-10-18 17:18:00|7289.1|7274.1|7289.4|7274.4|7289.4|7274.4|7289.1|7274.1|0
1729271890000|2024-10-18 17:18:10|7288.4|7273.4|7288.1|7273.1|7288.4|7273.4|7287.9|7272.9|1
1729271900000|2024-10-18 17:18:20|||||||||1
1729271930000|2024-10-18 17:18:50|7288.4|7273.4|7288.6|7273.6|7289.1|7274.1|7288.4|7273.4|20
1729271940000|2024-10-18 17:19:00|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|3
1729271950000|2024-10-18 17:19:10|7291.2|7276.2|7291.2|7276.2|7291.7|7276.7|7291.2|7276.2|3
1729271960000|2024-10-18 17:19:20|7290.9|7275.9|7290.2|7275.2|7291.2|7276.2|7289.9|7274.9|3
1729271970000|2024-10-18 17:19:30|7289.4|7274.4|7289.3|7274.3|7289.4|7274.4|7289.3|7274.3|0
1729271990000|2024-10-18 17:19:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|0
1729272000000|2024-10-18 17:20:00|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1729272010000|2024-10-18 17:20:10|7287.6|7272.6|7287.4|7272.4|7287.6|7272.6|7287.4|7272.4|1
1729272020000|2024-10-18 17:20:20|7287.6|7272.6|7286.4|7271.4|7287.6|7272.6|7286.4|7271.4|1
1729272030000|2024-10-18 17:20:30|||||||||1
1729272050000|2024-10-18 17:20:50|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|3
1729272060000|2024-10-18 17:21:00|7285.6|7270.6|7285.4|7270.4|7285.6|7270.6|7285.4|7270.4|2
1729272070000|2024-10-18 17:21:10|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1729272090000|2024-10-18 17:21:30|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1729272100000|2024-10-18 17:21:40|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1729272110000|2024-10-18 17:21:50|||||||||2
1729272130000|2024-10-18 17:22:10|7285|7270|7286.2|7271.2|7286.2|7271.2|7285|7270|1
1729272140000|2024-10-18 17:22:20|||||||||1
1729272170000|2024-10-18 17:22:50|7287.3|7272.3|7289.3|7274.3|7289.3|7274.3|7287.3|7272.3|7
1729272220000|2024-10-18 17:23:40|||||||||2
1729272230000|2024-10-18 17:23:50|||||||||4
1729272250000|2024-10-18 17:24:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1729272260000|2024-10-18 17:24:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|5
1729272280000|2024-10-18 17:24:40|7288.7|7273.7|7288.4|7273.4|7288.7|7273.7|7288.4|7273.4|5
1729272290000|2024-10-18 17:24:50|||||||||1
1729272320000|2024-10-18 17:25:20|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|0
1729272340000|2024-10-18 17:25:40|7287.5|7272.5|7287.4|7272.4|7287.5|7272.5|7287.4|7272.4|1
1729272350000|2024-10-18 17:25:50|||||||||1
1729272370000|2024-10-18 17:26:10|||||||||2
1729272380000|2024-10-18 17:26:20|7287.2|7272.2|7287.9|7272.9|7287.9|7272.9|7287.2|7272.2|2
1729272390000|2024-10-18 17:26:30|||||||||2
1729272400000|2024-10-18 17:26:40|||||||||1
1729272420000|2024-10-18 17:27:00|7286.2|7271.2|7285.2|7270.2|7286.2|7271.2|7285.2|7270.2|10
1729272430000|2024-10-18 17:27:10|7285.4|7270.4|7284.2|7269.2|7285.4|7270.4|7284.2|7269.2|1
1729272440000|2024-10-18 17:27:20|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|0
1729272450000|2024-10-18 17:27:30|||||||||1
1729272460000|2024-10-18 17:27:40|||||||||1
1729272470000|2024-10-18 17:27:50|7282.2|7267.2|7283.2|7268.2|7283.2|7268.2|7282.2|7267.2|1
1729272480000|2024-10-18 17:28:00|7282.5|7267.5|7282.6|7267.6|7282.7|7267.7|7282.2|7267.2|2
1729272490000|2024-10-18 17:28:10|7282.7|7267.7|7285.9|7270.9|7287.4|7272.4|7282.7|7267.7|8
1729272510000|2024-10-18 17:28:30|7286|7271|7286.4|7271.4|7286.4|7271.4|7286|7271|0
1729272530000|2024-10-18 17:28:50|7287.1|7272.1|7287.4|7272.4|7287.4|7272.4|7287.1|7272.1|2
1729272540000|2024-10-18 17:29:00|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1729272550000|2024-10-18 17:29:10|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7285.8|7270.8|4
1729272560000|2024-10-18 17:29:20|7287.8|7272.8|7286.8|7271.8|7287.8|7272.8|7286.8|7271.8|2
1729272570000|2024-10-18 17:29:30|7286.4|7271.4|7286.8|7271.8|7287.3|7272.3|7286.4|7271.4|0
1729272580000|2024-10-18 17:29:40|7286.9|7271.9|7286.8|7271.8|7286.9|7271.9|7286.6|7271.6|1
1729272590000|2024-10-18 17:29:50|7286.6|7271.6|7286.6|7271.6|7286.8|7271.8|7286.6|7271.6|0
1729272600000|2024-10-18 17:30:00|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729272610000|2024-10-18 17:30:10|||||||||2
1729272630000|2024-10-18 17:30:30|7286.6|7271.6|7286.6|7271.6|7286.8|7271.8|7286.6|7271.6|0
1729272640000|2024-10-18 17:30:40|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729272680000|2024-10-18 17:31:20|||||||||1
1729272690000|2024-10-18 17:31:30|7286.8|7271.8|7286.3|7271.3|7286.8|7271.8|7286.3|7271.3|2
1729272720000|2024-10-18 17:32:00|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1729272730000|2024-10-18 17:32:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1729272770000|2024-10-18 17:32:50|7286.2|7271.2|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|4
1729272780000|2024-10-18 17:33:00|||||||||1
1729272800000|2024-10-18 17:33:20|||||||||3
1729272810000|2024-10-18 17:33:30|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|1
1729272820000|2024-10-18 17:33:40|||||||||2
1729272830000|2024-10-18 17:33:50|7286.3|7271.3|7286.2|7271.2|7286.3|7271.3|7286.2|7271.2|4
1729272840000|2024-10-18 17:34:00|7285.4|7270.4|7285.8|7270.8|7285.8|7270.8|7285.4|7270.4|3
1729272850000|2024-10-18 17:34:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|2
1729272860000|2024-10-18 17:34:20|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|3
1729272870000|2024-10-18 17:34:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1729272890000|2024-10-18 17:34:50|7285.7|7270.7|7286|7271|7286|7271|7285.7|7270.7|1
1729272900000|2024-10-18 17:35:00|7286.2|7271.2|7284|7269|7286.2|7271.2|7284|7269|5
1729272910000|2024-10-18 17:35:10|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1729272920000|2024-10-18 17:35:20|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|1
1729272940000|2024-10-18 17:35:40|||||||||6
1729272950000|2024-10-18 17:35:50|7283.7|7268.7|7283.3|7268.3|7283.7|7268.7|7283.3|7268.3|27
1729272960000|2024-10-18 17:36:00|7283.8|7268.8|7282.3|7267.3|7283.8|7268.8|7282.3|7267.3|14
1729272970000|2024-10-18 17:36:10|7282.4|7267.4|7282.2|7267.2|7282.8|7267.8|7282.2|7267.2|4
1729272980000|2024-10-18 17:36:20|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|0
1729272990000|2024-10-18 17:36:30|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.2|7267.2|1
1729273020000|2024-10-18 17:37:00|7282.9|7267.9|7283.3|7268.3|7283.3|7268.3|7282.8|7267.8|0
1729273030000|2024-10-18 17:37:10|7284.8|7269.8|7285.8|7270.8|7285.8|7270.8|7284.8|7269.8|4
1729273040000|2024-10-18 17:37:20|7284.3|7269.3|7284.8|7269.8|7284.8|7269.8|7284|7269|1
1729273050000|2024-10-18 17:37:30|7285.3|7270.3|7284.4|7269.4|7285.3|7270.3|7284.4|7269.4|24
1729273060000|2024-10-18 17:37:40|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|0
1729273070000|2024-10-18 17:37:50|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1729273080000|2024-10-18 17:38:00|||||||||2
1729273090000|2024-10-18 17:38:10|7282.8|7267.8|7282.4|7267.4|7282.8|7267.8|7282.4|7267.4|7
1729273100000|2024-10-18 17:38:20|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1729273110000|2024-10-18 17:38:30|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|2
1729273120000|2024-10-18 17:38:40|7282|7267|7282.4|7267.4|7282.4|7267.4|7282|7267|0
1729273130000|2024-10-18 17:38:50|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1729273150000|2024-10-18 17:39:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|5
1729273160000|2024-10-18 17:39:20|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|3
1729273180000|2024-10-18 17:39:40|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|1
1729273200000|2024-10-18 17:40:00|7280.5|7265.5|7280.5|7265.5|7280.6|7265.6|7280.5|7265.5|0
1729273210000|2024-10-18 17:40:10|7280.6|7265.6|7280.5|7265.5|7280.6|7265.6|7280.5|7265.5|1
1729273220000|2024-10-18 17:40:20|7280.4|7265.4|7280|7265|7280.4|7265.4|7280|7265|0
1729273240000|2024-10-18 17:40:40|7279.6|7264.6|7279.9|7264.9|7279.9|7264.9|7279.5|7264.5|2
1729273250000|2024-10-18 17:40:50|||||||||2
1729273270000|2024-10-18 17:41:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7
1729273280000|2024-10-18 17:41:20|||||||||1
1729273300000|2024-10-18 17:41:40|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|2
1729273320000|2024-10-18 17:42:00|7278.3|7263.3|7278.4|7263.4|7278.4|7263.4|7278.3|7263.3|1
1729273330000|2024-10-18 17:42:10|||||||||1
1729273340000|2024-10-18 17:42:20|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.8|7262.8|0
1729273350000|2024-10-18 17:42:30|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1729273370000|2024-10-18 17:42:50|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1729273380000|2024-10-18 17:43:00|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|4
1729273390000|2024-10-18 17:43:10|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7
1729273420000|2024-10-18 17:43:40|||||||||11
1729273430000|2024-10-18 17:43:50|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1729273440000|2024-10-18 17:44:00|7277.8|7262.8|7279.8|7264.8|7280.4|7265.4|7277.8|7262.8|4
1729273450000|2024-10-18 17:44:10|7279.3|7264.3|7278.8|7263.8|7279.4|7264.4|7278.4|7263.4|1
1729273460000|2024-10-18 17:44:20|7278.9|7263.9|7279.3|7264.3|7279.4|7264.4|7278.9|7263.9|0
1729273470000|2024-10-18 17:44:30|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1729273490000|2024-10-18 17:44:50|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729273500000|2024-10-18 17:45:00|7277.9|7262.9|7275.9|7260.9|7277.9|7262.9|7275.9|7260.9|3
1729273510000|2024-10-18 17:45:10|7275.8|7260.8|7276.4|7261.4|7276.4|7261.4|7275.8|7260.8|8
1729273520000|2024-10-18 17:45:20|7276|7261|7275.4|7260.4|7276|7261|7275.4|7260.4|3
1729273530000|2024-10-18 17:45:30|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1729273540000|2024-10-18 17:45:40|7275.9|7260.9|7276|7261|7276|7261|7275.9|7260.9|3
1729273550000|2024-10-18 17:45:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|1
1729273570000|2024-10-18 17:46:10|||||||||1
1729273610000|2024-10-18 17:46:50|7277|7262|7276.1|7261.1|7277|7262|7276.1|7261.1|17
1729273620000|2024-10-18 17:47:00|||||||||1
1729273630000|2024-10-18 17:47:10|||||||||3
1729273640000|2024-10-18 17:47:20|7276.9|7261.9|7276.1|7261.1|7276.9|7261.9|7276.1|7261.1|2
1729273650000|2024-10-18 17:47:30|||||||||1
1729273660000|2024-10-18 17:47:40|7276|7261|7275.9|7260.9|7276|7261|7275.9|7260.9|3
1729273670000|2024-10-18 17:47:50|7276|7261|7276.1|7261.1|7276.1|7261.1|7276|7261|0
1729273680000|2024-10-18 17:48:00|||||||||10
1729273690000|2024-10-18 17:48:10|||||||||3
1729273700000|2024-10-18 17:48:20|||||||||4
1729273710000|2024-10-18 17:48:30|7276.2|7261.2|7276.1|7261.1|7276.2|7261.2|7276.1|7261.1|3
1729273730000|2024-10-18 17:48:50|7277|7262|7280.5|7265.5|7280.6|7265.6|7277|7262|3
1729273750000|2024-10-18 17:49:10|7280.3|7265.3|7279.5|7264.5|7280.3|7265.3|7279.4|7264.4|8
1729273780000|2024-10-18 17:49:40|7279.1|7264.1|7278.4|7263.4|7279.1|7264.1|7278.4|7263.4|2
1729273790000|2024-10-18 17:49:50|7278.5|7263.5|7278.6|7263.6|7278.6|7263.6|7278.5|7263.5|7
1729273810000|2024-10-18 17:50:10|||||||||1
1729273830000|2024-10-18 17:50:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|17
1729273850000|2024-10-18 17:50:50|7279.2|7264.2|7279.3|7264.3|7279.3|7264.3|7279.2|7264.2|14
1729273870000|2024-10-18 17:51:10|7278.9|7263.9|7279|7264|7279|7264|7278.5|7263.5|6
1729273880000|2024-10-18 17:51:20|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1729273900000|2024-10-18 17:51:40|7277.7|7262.7|7277.2|7262.2|7277.7|7262.7|7277|7262|4
1729273910000|2024-10-18 17:51:50|7277.6|7262.6|7277.2|7262.2|7277.6|7262.6|7277.1|7262.1|2
1729273920000|2024-10-18 17:52:00|||||||||10
1729273930000|2024-10-18 17:52:10|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1729273940000|2024-10-18 17:52:20|||||||||1
1729273950000|2024-10-18 17:52:30|7277.7|7262.7|7277.8|7262.8|7277.8|7262.8|7277.7|7262.7|6
1729273960000|2024-10-18 17:52:40|||||||||9
1729273970000|2024-10-18 17:52:50|7277.9|7262.9|7278.3|7263.3|7278.3|7263.3|7277.9|7262.9|1
1729273980000|2024-10-18 17:53:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|14
1729273990000|2024-10-18 17:53:10|7277.7|7262.7|7277.7|7262.7|7277.8|7262.8|7277.7|7262.7|2
1729274000000|2024-10-18 17:53:20|7277.8|7262.8|7277.3|7262.3|7277.8|7262.8|7277.3|7262.3|1
1729274010000|2024-10-18 17:53:30|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|1
1729274020000|2024-10-18 17:53:40|||||||||12
1729274030000|2024-10-18 17:53:50|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7276.8|7261.8|1
1729274050000|2024-10-18 17:54:10|||||||||1
1729274090000|2024-10-18 17:54:50|7277.1|7262.1|7276.7|7261.7|7277.1|7262.1|7276.2|7261.2|7
1729274100000|2024-10-18 17:55:00|||||||||3
1729274110000|2024-10-18 17:55:10|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|3
1729274120000|2024-10-18 17:55:20|7276.9|7261.9|7277.3|7262.3|7277.3|7262.3|7276.9|7261.9|0
1729274130000|2024-10-18 17:55:30|||||||||1
1729274140000|2024-10-18 17:55:40|||||||||3
1729274150000|2024-10-18 17:55:50|||||||||2
1729274160000|2024-10-18 17:56:00|||||||||5
1729274170000|2024-10-18 17:56:10|||||||||5
1729274180000|2024-10-18 17:56:20|||||||||1
1729274190000|2024-10-18 17:56:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|25
1729274200000|2024-10-18 17:56:40|||||||||2
1729274210000|2024-10-18 17:56:50|||||||||3
1729274230000|2024-10-18 17:57:10|||||||||2
1729274240000|2024-10-18 17:57:20|7278.3|7263.3|7277.5|7262.5|7278.3|7263.3|7277.5|7262.5|22
1729274270000|2024-10-18 17:57:50|||||||||1
1729274290000|2024-10-18 17:58:10|7278.4|7263.4|7277.5|7262.5|7278.4|7263.4|7277.5|7262.5|12
1729274300000|2024-10-18 17:58:20|||||||||3
1729274320000|2024-10-18 17:58:40|||||||||19
1729274330000|2024-10-18 17:58:50|||||||||1
1729274340000|2024-10-18 17:59:00|||||||||2
1729274370000|2024-10-18 17:59:30|||||||||1
1729274380000|2024-10-18 17:59:40|||||||||14
1729274390000|2024-10-18 17:59:50|||||||||9
1729274400000|2024-10-18 18:00:00|||||||||4
1729274410000|2024-10-18 18:00:10|||||||||2
1729274420000|2024-10-18 18:00:20|||||||||5
1729274430000|2024-10-18 18:00:30|||||||||4
1729274450000|2024-10-18 18:00:50|||||||||1
1729274470000|2024-10-18 18:01:10|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7
1729274480000|2024-10-18 18:01:20|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|13
1729274490000|2024-10-18 18:01:30|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1729274500000|2024-10-18 18:01:40|7276.1|7261.1|7276.7|7261.7|7276.7|7261.7|7276.1|7261.1|15
1729274510000|2024-10-18 18:01:50|||||||||2
1729274560000|2024-10-18 18:02:40|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.9|7260.9|8
1729274570000|2024-10-18 18:02:50|7275.4|7260.4|7275.9|7260.9|7276|7261|7275.4|7260.4|1
1729274600000|2024-10-18 18:03:20|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|0
1729274610000|2024-10-18 18:03:30|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1729274620000|2024-10-18 18:03:40|7275|7260|7275.1|7260.1|7275.1|7260.1|7274.6|7259.6|12
1729274630000|2024-10-18 18:03:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|1
1729274640000|2024-10-18 18:04:00|7275.1|7260.1|7275.7|7260.7|7275.7|7260.7|7275.1|7260.1|2
1729274650000|2024-10-18 18:04:10|||||||||4
1729274660000|2024-10-18 18:04:20|7275.2|7260.2|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|14
1729274670000|2024-10-18 18:04:30|7274.7|7259.7|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|5
1729274680000|2024-10-18 18:04:40|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1729274690000|2024-10-18 18:04:50|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1729274710000|2024-10-18 18:05:10|7274.7|7259.7|7273.6|7258.6|7274.7|7259.7|7273.6|7258.6|5
1729274720000|2024-10-18 18:05:20|7274|7259|7274.1|7259.1|7274.1|7259.1|7274|7259|4
1729274730000|2024-10-18 18:05:30|7273.7|7258.7|7273.9|7258.9|7273.9|7258.9|7273.5|7258.5|2
1729274740000|2024-10-18 18:05:40|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1729274750000|2024-10-18 18:05:50|||||||||1
1729274760000|2024-10-18 18:06:00|7274.4|7259.4|7274.9|7259.9|7274.9|7259.9|7274.4|7259.4|1
1729274780000|2024-10-18 18:06:20|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274|7259|1
1729274790000|2024-10-18 18:06:30|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7
1729274800000|2024-10-18 18:06:40|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1729274810000|2024-10-18 18:06:50|7273.1|7258.1|7272.6|7257.6|7273.1|7258.1|7272.6|7257.6|12
1729274830000|2024-10-18 18:07:10|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|7
1729274840000|2024-10-18 18:07:20|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1729274860000|2024-10-18 18:07:40|||||||||1
1729274870000|2024-10-18 18:07:50|||||||||1
1729274880000|2024-10-18 18:08:00|||||||||6
1729274890000|2024-10-18 18:08:10|||||||||1
1729274900000|2024-10-18 18:08:20|||||||||2
1729274910000|2024-10-18 18:08:30|||||||||16
1729274920000|2024-10-18 18:08:40|||||||||21
1729274930000|2024-10-18 18:08:50|||||||||1
1729274940000|2024-10-18 18:09:00|||||||||2
1729274960000|2024-10-18 18:09:20|||||||||2
1729274970000|2024-10-18 18:09:30|||||||||12
1729274980000|2024-10-18 18:09:40|7273.3|7258.3|7273.1|7258.1|7273.3|7258.3|7273.1|7258.1|1
1729274990000|2024-10-18 18:09:50|7272.3|7257.3|7271.8|7256.8|7272.3|7257.3|7271.8|7256.8|2
1729275000000|2024-10-18 18:10:00|7272.2|7257.2|7272.4|7257.4|7272.4|7257.4|7272.2|7257.2|3
1729275020000|2024-10-18 18:10:20|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|4
1729275030000|2024-10-18 18:10:30|||||||||9
1729275040000|2024-10-18 18:10:40|||||||||1
1729275050000|2024-10-18 18:10:50|7273.7|7258.7|7273.7|7258.7|7273.9|7258.9|7273.7|7258.7|6
1729275060000|2024-10-18 18:11:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|3
1729275070000|2024-10-18 18:11:10|||||||||3
1729275090000|2024-10-18 18:11:30|||||||||6
1729275110000|2024-10-18 18:11:50|||||||||9
1729275120000|2024-10-18 18:12:00|||||||||2
1729275130000|2024-10-18 18:12:10|||||||||4
1729275150000|2024-10-18 18:12:30|||||||||4
1729275160000|2024-10-18 18:12:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|42
1729275170000|2024-10-18 18:12:50|||||||||2
1729275180000|2024-10-18 18:13:00|7272.6|7257.6|7272.6|7257.6|7272.7|7257.7|7272.1|7257.1|20
1729275190000|2024-10-18 18:13:10|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.1|7257.1|5
1729275200000|2024-10-18 18:13:20|7272.6|7257.6|7272.7|7257.7|7273|7258|7272.6|7257.6|12
1729275210000|2024-10-18 18:13:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273|7258|4
1729275220000|2024-10-18 18:13:40|7273|7258|7272.9|7257.9|7273|7258|7272.9|7257.9|5
1729275230000|2024-10-18 18:13:50|||||||||8
1729275240000|2024-10-18 18:14:00|7272.5|7257.5|7272.3|7257.3|7272.5|7257.5|7268.5|7253.5|50
1729275250000|2024-10-18 18:14:10|7272.9|7257.9|7272.4|7257.4|7274.8|7259.8|7272.4|7257.4|54
1729275260000|2024-10-18 18:14:20|7272.5|7257.5|7271.1|7256.1|7273.3|7258.3|7270.7|7255.7|85
1729275270000|2024-10-18 18:14:30|7271.7|7256.7|7271.5|7256.5|7273.2|7258.2|7271.2|7256.2|117
1729275280000|2024-10-18 18:14:40|7271.9|7256.9|7275.6|7260.6|7275.6|7260.6|7271.5|7256.5|97
1729275290000|2024-10-18 18:14:50|7275.7|7260.7|7273.8|7258.8|7276.1|7261.1|7272.1|7257.1|78
1729275300000|2024-10-18 18:15:00|7273.9|7258.9|7273.8|7258.8|7273.9|7258.9|7273.7|7258.7|12
1729275310000|2024-10-18 18:15:10|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|3
1729275320000|2024-10-18 18:15:20|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|45
1729275330000|2024-10-18 18:15:30|7273|7258|7272.9|7257.9|7273.1|7258.1|7272.9|7257.9|13
1729275340000|2024-10-18 18:15:40|7272|7257|7272.1|7257.1|7272.4|7257.4|7272|7257|9
1729275350000|2024-10-18 18:15:50|7272.7|7257.7|7272.9|7257.9|7272.9|7257.9|7272.7|7257.7|17
1729275360000|2024-10-18 18:16:00|7273.1|7258.1|7274.3|7259.3|7274.3|7259.3|7273|7258|7
1729275380000|2024-10-18 18:16:20|7273.9|7258.9|7274.7|7259.7|7274.7|7259.7|7273.9|7258.9|19
1729275390000|2024-10-18 18:16:30|7274.3|7259.3|7273.1|7258.1|7275.9|7260.9|7272.9|7257.9|25
1729275400000|2024-10-18 18:16:40|7272.6|7257.6|7272.9|7257.9|7273|7258|7272.5|7257.5|2
1729275420000|2024-10-18 18:17:00|||||||||4
1729275430000|2024-10-18 18:17:10|7275.7|7260.7|7277.3|7262.3|7277.3|7262.3|7275.7|7260.7|6
1729275440000|2024-10-18 18:17:20|7277.2|7262.2|7275.7|7260.7|7277.7|7262.7|7275.7|7260.7|60
1729275450000|2024-10-18 18:17:30|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|10
1729275460000|2024-10-18 18:17:40|7276.7|7261.7|7275.1|7260.1|7276.7|7261.7|7274.7|7259.7|21
1729275470000|2024-10-18 18:17:50|||||||||3
1729275480000|2024-10-18 18:18:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1729275490000|2024-10-18 18:18:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7
1729275500000|2024-10-18 18:18:20|7272.3|7257.3|7272.4|7257.4|7272.5|7257.5|7272.1|7257.1|23
1729275510000|2024-10-18 18:18:30|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|1
1729275530000|2024-10-18 18:18:50|||||||||20
1729275540000|2024-10-18 18:19:00|7273.1|7258.1|7271.1|7256.1|7273.1|7258.1|7271.1|7256.1|6
1729275550000|2024-10-18 18:19:10|7275.4|7260.4|7275.9|7260.9|7275.9|7260.9|7275.4|7260.4|8
1729275560000|2024-10-18 18:19:20|7275.4|7260.4|7275|7260|7275.4|7260.4|7275|7260|4
1729275570000|2024-10-18 18:19:30|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|1
1729275580000|2024-10-18 18:19:40|7276|7261|7276.9|7261.9|7277.6|7262.6|7275.9|7260.9|16
1729275590000|2024-10-18 18:19:50|7276.3|7261.3|7275.9|7260.9|7276.3|7261.3|7275.9|7260.9|5
1729472400000|2024-10-21 01:00:00|7290.4|7265.4|7290.2|7275.2|7291|7276|7286.3|7265.4|19
1729472410000|2024-10-21 01:00:10|7290|7275|7290.6|7275.6|7290.6|7275.6|7290|7275|6
1729472420000|2024-10-21 01:00:20|7290.2|7275.2|7290.1|7275.1|7290.2|7275.2|7290.1|7275.1|4
1729472430000|2024-10-21 01:00:30|7296.2|7281.2|7294.9|7279.9|7296.2|7281.2|7294.9|7279.9|5
1729472440000|2024-10-21 01:00:40|7296.1|7281.1|7312.6|7297.6|7312.6|7297.6|7296.1|7281.1|29
1729472450000|2024-10-21 01:00:50|7312.5|7297.5|7313.7|7298.7|7313.7|7298.7|7311.7|7296.7|7
1729472460000|2024-10-21 01:01:00|7312.3|7297.3|7316.8|7301.8|7316.8|7301.8|7312.2|7297.2|8
1729472470000|2024-10-21 01:01:10|7318.8|7303.8|7329|7314|7329|7314|7318.8|7303.8|25
1729472480000|2024-10-21 01:01:20|7327.8|7312.8|7329.4|7314.4|7331.3|7316.3|7327.8|7312.8|50
1729472490000|2024-10-21 01:01:30|7329.5|7314.5|7327.5|7312.5|7329.9|7314.9|7327.5|7312.5|12
1729472500000|2024-10-21 01:01:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|3
1729472510000|2024-10-21 01:01:50|7327.6|7312.6|7324.5|7309.5|7328|7313|7324.1|7309.1|7
1729472520000|2024-10-21 01:02:00|7324.7|7309.7|7322.9|7307.9|7324.7|7309.7|7322.5|7307.5|1
1729472530000|2024-10-21 01:02:10|7322.4|7307.4|7320.1|7305.1|7322.4|7307.4|7320.1|7305.1|3
1729472540000|2024-10-21 01:02:20|7320|7305|7320|7305|7320|7305|7320|7305|0
1729472550000|2024-10-21 01:02:30|7320.1|7305.1|7319.7|7304.7|7320.1|7305.1|7319.7|7304.7|1
1729472560000|2024-10-21 01:02:40|7318.5|7303.5|7317.4|7302.4|7318.5|7303.5|7317|7302|0
1729472570000|2024-10-21 01:02:50|7317.5|7302.5|7317.4|7302.4|7317.5|7302.5|7317|7302|0
1729472580000|2024-10-21 01:03:00|7317|7302|7317|7302|7317|7302|7317|7302|1
1729472590000|2024-10-21 01:03:10|7317.4|7302.4|7316.9|7301.9|7317.4|7302.4|7316.9|7301.9|0
1729472610000|2024-10-21 01:03:30|7317.4|7302.4|7318.4|7303.4|7318.4|7303.4|7317.4|7302.4|0
1729472620000|2024-10-21 01:03:40|7318.8|7303.8|7314.4|7299.4|7320.4|7305.4|7314.4|7299.4|3
1729472630000|2024-10-21 01:03:50|7313.9|7298.9|7313.4|7298.4|7313.9|7298.9|7313.4|7298.4|0
1729472640000|2024-10-21 01:04:00|7314.5|7299.5|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|1
1729472650000|2024-10-21 01:04:10|7316|7301|7316.4|7301.4|7316.4|7301.4|7316|7301|3
1729472660000|2024-10-21 01:04:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|2
1729472670000|2024-10-21 01:04:30|7314.4|7299.4|7312.5|7297.5|7314.4|7299.4|7312.5|7297.5|5
1729472680000|2024-10-21 01:04:40|7312.9|7297.9|7310.4|7295.4|7312.9|7297.9|7310.4|7295.4|4
1729472700000|2024-10-21 01:05:00|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.4|7294.4|0
1729472710000|2024-10-21 01:05:10|7309.8|7294.8|7310.9|7295.9|7310.9|7295.9|7309.4|7294.4|6
1729472770000|2024-10-21 01:06:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1729472800000|2024-10-21 01:06:40|7310|7295|7310|7295|7310|7295|7310|7295|2
1729472820000|2024-10-21 01:07:00|7310.1|7295.1|7310.5|7295.5|7310.5|7295.5|7310.1|7295.1|1
1729472830000|2024-10-21 01:07:10|||||||||1
1729472850000|2024-10-21 01:07:30|7310.1|7295.1|7308.2|7293.2|7310.1|7295.1|7308.2|7293.2|2
1729472860000|2024-10-21 01:07:40|7307.8|7292.8|7308.2|7293.2|7308.2|7293.2|7307.7|7292.7|1
1729472870000|2024-10-21 01:07:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729472880000|2024-10-21 01:08:00|7307|7292|7305.6|7290.6|7307|7292|7305.6|7290.6|0
1729472890000|2024-10-21 01:08:10|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729472900000|2024-10-21 01:08:20|7302.1|7287.1|7301.6|7286.6|7302.1|7287.1|7301.6|7286.6|2
1729472910000|2024-10-21 01:08:30|7301.5|7286.5|7301.1|7286.1|7301.5|7286.5|7301.1|7286.1|0
1729472950000|2024-10-21 01:09:10|7299.5|7284.5|7298.5|7283.5|7299.5|7284.5|7298.5|7283.5|1
1729472960000|2024-10-21 01:09:20|7298.4|7283.4|7298|7283|7298.4|7283.4|7298|7283|0
1729472980000|2024-10-21 01:09:40|7297.2|7282.2|7296.7|7281.7|7297.2|7282.2|7296.6|7281.6|1
1729473050000|2024-10-21 01:10:50|7296.3|7281.3|7295.2|7280.2|7296.3|7281.3|7295.2|7280.2|2
1729473070000|2024-10-21 01:11:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1729473100000|2024-10-21 01:11:40|7295.6|7280.6|7296.1|7281.1|7296.1|7281.1|7295.2|7280.2|0
1729473120000|2024-10-21 01:12:00|7296.5|7281.5|7295.8|7280.8|7296.5|7281.5|7295.8|7280.8|3
1729473130000|2024-10-21 01:12:10|7293.4|7278.4|7292.5|7277.5|7293.4|7278.4|7292.5|7277.5|4
1729473140000|2024-10-21 01:12:20|7292.1|7277.1|7292.5|7277.5|7292.5|7277.5|7292.1|7277.1|2
1729473150000|2024-10-21 01:12:30|7292.6|7277.6|7295|7280|7295|7280|7292.5|7277.5|15
1729473170000|2024-10-21 01:12:50|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|0
1729473190000|2024-10-21 01:13:10|7296.1|7281.1|7297.1|7282.1|7297.1|7282.1|7296.1|7281.1|0
1729473270000|2024-10-21 01:14:30|7297.5|7282.5|7299.5|7284.5|7299.5|7284.5|7297.5|7282.5|2
1729473350000|2024-10-21 01:15:50|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|2
1729473360000|2024-10-21 01:16:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1729473380000|2024-10-21 01:16:20|7295.3|7280.3|7293.5|7278.5|7295.3|7280.3|7293.5|7278.5|3
1729473400000|2024-10-21 01:16:40|7292.7|7277.7|7292.1|7277.1|7292.7|7277.7|7292.1|7277.1|2
1729473420000|2024-10-21 01:17:00|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1729473430000|2024-10-21 01:17:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1729473450000|2024-10-21 01:17:30|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|7290.6|7275.6|1
1729473460000|2024-10-21 01:17:40|7290.7|7275.7|7290.6|7275.6|7291|7276|7290.6|7275.6|0
1729473480000|2024-10-21 01:18:00|7291|7276|7291|7276|7291|7276|7291|7276|0
1729473510000|2024-10-21 01:18:30|||||||||1
1729473530000|2024-10-21 01:18:50|||||||||8
1729473660000|2024-10-21 01:21:00|7291.1|7276.1|7291.5|7276.5|7291.5|7276.5|7291.1|7276.1|0
1729473670000|2024-10-21 01:21:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1729473690000|2024-10-21 01:21:30|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729473720000|2024-10-21 01:22:00|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1729473730000|2024-10-21 01:22:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1729473800000|2024-10-21 01:23:20|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729473840000|2024-10-21 01:24:00|7291.4|7276.4|7291|7276|7291.4|7276.4|7291|7276|0
1729473880000|2024-10-21 01:24:40|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1729474060000|2024-10-21 01:27:40|7288.3|7273.3|7288.8|7273.8|7288.8|7273.8|7288.3|7273.3|12
1729474340000|2024-10-21 01:32:20|||||||||1
1729474450000|2024-10-21 01:34:10|||||||||27
1729474460000|2024-10-21 01:34:20|||||||||14
1729474480000|2024-10-21 01:34:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|27
1729474520000|2024-10-21 01:35:20|||||||||13
1729474540000|2024-10-21 01:35:40|||||||||13
1729474570000|2024-10-21 01:36:10|||||||||13
1729474590000|2024-10-21 01:36:30|||||||||13
1729474620000|2024-10-21 01:37:00|||||||||13
1729474650000|2024-10-21 01:37:30|||||||||8
1729474690000|2024-10-21 01:38:10|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|0
1729474700000|2024-10-21 01:38:20|7288.9|7273.9|7288.8|7273.8|7288.9|7273.9|7288.8|7273.8|2
1729475020000|2024-10-21 01:43:40|7286.1|7271.1|7288.7|7273.7|7288.7|7273.7|7286.1|7271.1|8
1729475090000|2024-10-21 01:44:50|7287.1|7272.1|7287.6|7272.6|7287.6|7272.6|7287.1|7272.1|3
1729475100000|2024-10-21 01:45:00|7288.2|7273.2|7288.8|7273.8|7288.8|7273.8|7287.8|7272.8|18
1729475110000|2024-10-21 01:45:10|7288.4|7273.4|7288|7273|7288.4|7273.4|7288|7273|7
1729475120000|2024-10-21 01:45:20|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1729475160000|2024-10-21 01:46:00|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1729475190000|2024-10-21 01:46:30|7288.8|7273.8|7288.9|7273.9|7288.9|7273.9|7288.8|7273.8|0
1729475200000|2024-10-21 01:46:40|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1729475320000|2024-10-21 01:48:40|7289|7274|7289|7274|7289|7274|7289|7274|0
1729475360000|2024-10-21 01:49:20|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1729475430000|2024-10-21 01:50:30|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|0
1729475440000|2024-10-21 01:50:40|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|0
1729475460000|2024-10-21 01:51:00|7289.5|7274.5|7289|7274|7289.5|7274.5|7289|7274|0
1729475550000|2024-10-21 01:52:30|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1729475560000|2024-10-21 01:52:40|||||||||1
1729475570000|2024-10-21 01:52:50|||||||||1
1729475580000|2024-10-21 01:53:00|7289|7274|7289|7274|7289|7274|7289|7274|0
1729475610000|2024-10-21 01:53:30|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1729475630000|2024-10-21 01:53:50|||||||||1
1729475650000|2024-10-21 01:54:10|7289|7274|7289|7274|7289|7274|7289|7274|0
1729475670000|2024-10-21 01:54:30|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|1
1729475710000|2024-10-21 01:55:10|||||||||3
1729475720000|2024-10-21 01:55:20|7289|7274|7289.4|7274.4|7289.4|7274.4|7289|7274|2
1729475730000|2024-10-21 01:55:30|7289|7274|7289|7274|7289|7274|7289|7274|0
1729475750000|2024-10-21 01:55:50|||||||||1
1729475760000|2024-10-21 01:56:00|||||||||2
1729476020000|2024-10-21 02:00:20|7289.4|7274.4|7289.6|7274.6|7289.6|7274.6|7289.4|7274.4|2
1729476070000|2024-10-21 02:01:10|7289.7|7274.7|7291.9|7276.9|7291.9|7276.9|7289.7|7274.7|1
1729476090000|2024-10-21 02:01:30|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1729476110000|2024-10-21 02:01:50|7294.3|7279.3|7299|7284|7299|7284|7294.3|7279.3|7
1729476120000|2024-10-21 02:02:00|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|0
1729476130000|2024-10-21 02:02:10|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|0
1729476240000|2024-10-21 02:04:00|7301.4|7286.4|7301.8|7286.8|7301.8|7286.8|7301.4|7286.4|1
1729476250000|2024-10-21 02:04:10|7302.4|7287.4|7302.5|7287.5|7302.5|7287.5|7302.4|7287.4|0
1729476260000|2024-10-21 02:04:20|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1729476270000|2024-10-21 02:04:30|7303.3|7288.3|7302.8|7287.8|7303.3|7288.3|7302.8|7287.8|0
1729476300000|2024-10-21 02:05:00|7302.9|7287.9|7303.3|7288.3|7303.3|7288.3|7302.9|7287.9|0
1729476370000|2024-10-21 02:06:10|7303.7|7288.7|7303.8|7288.8|7303.8|7288.8|7303.7|7288.7|55
1729476380000|2024-10-21 02:06:20|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|10
1729476390000|2024-10-21 02:06:30|||||||||10
1729476400000|2024-10-21 02:06:40|||||||||10
1729476410000|2024-10-21 02:06:50|||||||||10
1729476420000|2024-10-21 02:07:00|||||||||5
1729476540000|2024-10-21 02:09:00|||||||||1
1729476610000|2024-10-21 02:10:10|7305.3|7290.3|7304.8|7289.8|7305.3|7290.3|7304.8|7289.8|2
1729476630000|2024-10-21 02:10:30|||||||||1
1729476650000|2024-10-21 02:10:50|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7305.2|7290.2|1
1729476750000|2024-10-21 02:12:30|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|0
1729476780000|2024-10-21 02:13:00|7306.7|7291.7|7307.6|7292.6|7307.6|7292.6|7306.7|7291.7|2
1729476790000|2024-10-21 02:13:10|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|0
1729476890000|2024-10-21 02:14:50|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|3
1729476980000|2024-10-21 02:16:20|7307.9|7292.9|7307.8|7292.8|7308.3|7293.3|7307.8|7292.8|0
1729477010000|2024-10-21 02:16:50|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729477020000|2024-10-21 02:17:00|7308.2|7293.2|7307.8|7292.8|7308.2|7293.2|7307.8|7292.8|0
1729477120000|2024-10-21 02:18:40|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729477140000|2024-10-21 02:19:00|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729477150000|2024-10-21 02:19:10|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1729477160000|2024-10-21 02:19:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729477270000|2024-10-21 02:21:10|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|0
1729477430000|2024-10-21 02:23:50|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1729477440000|2024-10-21 02:24:00|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1729477860000|2024-10-21 02:31:00|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1729477930000|2024-10-21 02:32:10|7312.2|7297.2|7314.8|7299.8|7314.8|7299.8|7312.2|7297.2|0
1729477940000|2024-10-21 02:32:20|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1729477950000|2024-10-21 02:32:30|7314.8|7299.8|7314.8|7299.8|7315|7300|7314.8|7299.8|2
1729477960000|2024-10-21 02:32:40|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|0
1729477990000|2024-10-21 02:33:10|7314.8|7299.8|7315.4|7300.4|7315.4|7300.4|7314.4|7299.4|0
1729478000000|2024-10-21 02:33:20|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1729478020000|2024-10-21 02:33:40|7315.7|7300.7|7313.4|7298.4|7315.7|7300.7|7313.4|7298.4|19
1729478030000|2024-10-21 02:33:50|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.9|7297.9|3
1729478040000|2024-10-21 02:34:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|0
1729478110000|2024-10-21 02:35:10|7315.9|7300.9|7316.4|7301.4|7316.4|7301.4|7315.9|7300.9|3
1729478150000|2024-10-21 02:35:50|||||||||1
1729478170000|2024-10-21 02:36:10|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|0
1729478410000|2024-10-21 02:40:10|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1729478460000|2024-10-21 02:41:00|||||||||1
1729478580000|2024-10-21 02:43:00|7316.2|7301.2|7315.4|7300.4|7316.2|7301.2|7315.4|7300.4|0
1729478850000|2024-10-21 02:47:30|7315|7300|7315|7300|7315|7300|7315|7300|0
1729478940000|2024-10-21 02:49:00|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|0
1729479020000|2024-10-21 02:50:20|7315.5|7300.5|7315.8|7300.8|7315.8|7300.8|7315.5|7300.5|3
1729479030000|2024-10-21 02:50:30|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|0
1729479050000|2024-10-21 02:50:50|7315.9|7300.9|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|0
1729479160000|2024-10-21 02:52:40|7314.3|7299.3|7311.8|7296.8|7314.3|7299.3|7311.8|7296.8|3
1729479180000|2024-10-21 02:53:00|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729479300000|2024-10-21 02:55:00|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1729479330000|2024-10-21 02:55:30|7311.7|7296.7|7311.9|7296.9|7311.9|7296.9|7311.7|7296.7|1
1729479350000|2024-10-21 02:55:50|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729479550000|2024-10-21 02:59:10|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1729480140000|2024-10-21 03:09:00|7311|7296|7311.4|7296.4|7311.4|7296.4|7311|7296|0
1729480330000|2024-10-21 03:12:10|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.8|7296.8|1
1729480690000|2024-10-21 03:18:10|7311.8|7296.8|7311.4|7296.4|7311.8|7296.8|7311.4|7296.4|0
1729480760000|2024-10-21 03:19:20|7311.5|7296.5|7311.8|7296.8|7311.9|7296.9|7311.5|7296.5|0
1729480770000|2024-10-21 03:19:30|7311.4|7296.4|7311.8|7296.8|7311.9|7296.9|7311.4|7296.4|0
1729480780000|2024-10-21 03:19:40|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.4|7296.4|0
1729480790000|2024-10-21 03:19:50|7311.8|7296.8|7311.9|7296.9|7311.9|7296.9|7311.4|7296.4|0
1729480820000|2024-10-21 03:20:20|7311.4|7296.4|7310.9|7295.9|7311.4|7296.4|7310.9|7295.9|1
1729480830000|2024-10-21 03:20:30|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|0
1729481000000|2024-10-21 03:23:20|7311.8|7296.8|7313.5|7298.5|7313.5|7298.5|7311.8|7296.8|0
1729481020000|2024-10-21 03:23:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|0
1729481250000|2024-10-21 03:27:30|7313.1|7298.1|7312.9|7297.9|7313.1|7298.1|7312.9|7297.9|3
1729481390000|2024-10-21 03:29:50|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1729481460000|2024-10-21 03:31:00|7312.5|7297.5|7312.9|7297.9|7312.9|7297.9|7312.5|7297.5|0
1729481900000|2024-10-21 03:38:20|7313.4|7298.4|7313.9|7298.9|7313.9|7298.9|7313.4|7298.4|0
1729482090000|2024-10-21 03:41:30|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1729482410000|2024-10-21 03:46:50|7313.8|7298.8|7315.4|7300.4|7315.4|7300.4|7313.8|7298.8|0
1729482590000|2024-10-21 03:49:50|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1729482890000|2024-10-21 03:54:50|7316|7301|7316.9|7301.9|7316.9|7301.9|7316|7301|0
1729483070000|2024-10-21 03:57:50|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1729483200000|2024-10-21 04:00:00|7316.4|7301.4|7314.4|7299.4|7316.4|7301.4|7313.9|7298.9|7
1729483210000|2024-10-21 04:00:10|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|0
1729483320000|2024-10-21 04:02:00|||||||||1
1729483330000|2024-10-21 04:02:10|7312.7|7297.7|7313|7298|7313|7298|7311.4|7296.4|2
1729483340000|2024-10-21 04:02:20|7312.8|7297.8|7310.9|7295.9|7312.8|7297.8|7310.9|7295.9|0
1729483350000|2024-10-21 04:02:30|7308.8|7293.8|7308.9|7293.9|7309.4|7294.4|7307.3|7292.3|2
1729483360000|2024-10-21 04:02:40|7308.7|7293.7|7307.8|7292.8|7308.7|7293.7|7305.2|7290.2|1
1729483370000|2024-10-21 04:02:50|7306.4|7291.4|7307|7292|7307|7292|7306.4|7291.4|4
1729483380000|2024-10-21 04:03:00|7307.4|7292.4|7305.9|7290.9|7307.4|7292.4|7305.9|7290.9|0
1729483390000|2024-10-21 04:03:10|7307.9|7292.9|7307|7292|7307.9|7292.9|7307|7292|4
1729483440000|2024-10-21 04:04:00|7306.8|7291.8|7305.3|7290.3|7306.8|7291.8|7305.3|7290.3|1
1729483450000|2024-10-21 04:04:10|7306.9|7291.9|7305.3|7290.3|7306.9|7291.9|7305.3|7290.3|0
1729483470000|2024-10-21 04:04:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1729483540000|2024-10-21 04:05:40|7302.9|7287.9|7304.4|7289.4|7304.4|7289.4|7301.4|7286.4|6
1729483550000|2024-10-21 04:05:50|7304.3|7289.3|7305.4|7290.4|7305.4|7290.4|7301.9|7286.9|1
1729483560000|2024-10-21 04:06:00|7305.3|7290.3|7304.9|7289.9|7305.3|7290.3|7304.9|7289.9|0
1729483780000|2024-10-21 04:09:40|7303.9|7288.9|7300.8|7285.8|7303.9|7288.9|7300.8|7285.8|5
1729483790000|2024-10-21 04:09:50|7300.9|7285.9|7302.9|7287.9|7302.9|7287.9|7300.3|7285.3|1
1729483800000|2024-10-21 04:10:00|7304.2|7289.2|7305|7290|7305.7|7290.7|7303.3|7288.3|2
1729483810000|2024-10-21 04:10:10|7305.4|7290.4|7302.9|7287.9|7305.4|7290.4|7302.9|7287.9|0
1729483970000|2024-10-21 04:12:50|7304.6|7289.6|7305.9|7290.9|7305.9|7290.9|7304.6|7289.6|2
1729483980000|2024-10-21 04:13:00|7305.8|7290.8|7304.4|7289.4|7305.8|7290.8|7304.4|7289.4|1
1729483990000|2024-10-21 04:13:10|7303.9|7288.9|7304.4|7289.4|7304.4|7289.4|7303.9|7288.9|1
1729484000000|2024-10-21 04:13:20|7304.5|7289.5|7304.9|7289.9|7305|7290|7304.5|7289.5|0
1729484010000|2024-10-21 04:13:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|0
1729484130000|2024-10-21 04:15:30|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1729484170000|2024-10-21 04:16:10|7304|7289|7304|7289|7304|7289|7304|7289|0
1729484320000|2024-10-21 04:18:40|7303.4|7288.4|7303|7288|7303.4|7288.4|7303|7288|2
1729484400000|2024-10-21 04:20:00|||||||||1
1729484410000|2024-10-21 04:20:10|7303.1|7288.1|7302.6|7287.6|7303.1|7288.1|7302.6|7287.6|44
1729484440000|2024-10-21 04:20:40|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|1
1729484450000|2024-10-21 04:20:50|7301.6|7286.6|7301.1|7286.1|7301.6|7286.6|7300.4|7285.4|1
1729484460000|2024-10-21 04:21:00|7301.6|7286.6|7300.6|7285.6|7301.6|7286.6|7300.6|7285.6|0
1729484700000|2024-10-21 04:25:00|7302.1|7287.1|7301.6|7286.6|7302.1|7287.1|7301.6|7286.6|1
1729484720000|2024-10-21 04:25:20|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|0
1729484740000|2024-10-21 04:25:40|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|1
1729484970000|2024-10-21 04:29:30|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|0
1729485010000|2024-10-21 04:30:10|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729485310000|2024-10-21 04:35:10|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1729485330000|2024-10-21 04:35:30|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729485410000|2024-10-21 04:36:50|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|0
1729485950000|2024-10-21 04:45:50|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|0
1729485990000|2024-10-21 04:46:30|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|0
1729486350000|2024-10-21 04:52:30|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1729486720000|2024-10-21 04:58:40|7302.3|7287.3|7302.8|7287.8|7302.8|7287.8|7302.3|7287.3|1
1729486810000|2024-10-21 05:00:10|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|0
1729486990000|2024-10-21 05:03:10|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729487060000|2024-10-21 05:04:20|7302|7287|7301.4|7286.4|7302|7287|7301.4|7286.4|1
1729487110000|2024-10-21 05:05:10|7302|7287|7302|7287|7302|7287|7302|7287|0
1729487120000|2024-10-21 05:05:20|7301.9|7286.9|7301.5|7286.5|7302|7287|7301.5|7286.5|0
1729487150000|2024-10-21 05:05:50|7304|7289|7304|7289|7304.1|7289.1|7304|7289|2
1729487250000|2024-10-21 05:07:30|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|0
1729487310000|2024-10-21 05:08:30|7305.4|7290.4|7305.2|7290.2|7305.4|7290.4|7305.2|7290.2|0
1729487340000|2024-10-21 05:09:00|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|7305.3|7290.3|0
1729487400000|2024-10-21 05:10:00|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729487420000|2024-10-21 05:10:20|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|0
1729487450000|2024-10-21 05:10:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729487490000|2024-10-21 05:11:30|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729487620000|2024-10-21 05:13:40|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729487690000|2024-10-21 05:14:50|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|3
1729487730000|2024-10-21 05:15:30|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|0
1729487820000|2024-10-21 05:17:00|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|0
1729487830000|2024-10-21 05:17:10|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7304.7|7289.7|0
1729488060000|2024-10-21 05:21:00|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729488100000|2024-10-21 05:21:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1729488180000|2024-10-21 05:23:00|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|1
1729488190000|2024-10-21 05:23:10|7307.8|7292.8|7307.9|7292.9|7307.9|7292.9|7307.8|7292.8|0
1729488200000|2024-10-21 05:23:20|7308|7293|7308|7293|7308|7293|7308|7293|0
1729488250000|2024-10-21 05:24:10|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1729488260000|2024-10-21 05:24:20|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1729488340000|2024-10-21 05:25:40|7306.6|7291.6|7306.4|7291.4|7306.6|7291.6|7306.4|7291.4|1
1729488360000|2024-10-21 05:26:00|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|0
1729488600000|2024-10-21 05:30:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|0
1729488730000|2024-10-21 05:32:10|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729488900000|2024-10-21 05:35:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1729488910000|2024-10-21 05:35:10|7305|7290|7305|7290|7305|7290|7305|7290|0
1729488950000|2024-10-21 05:35:50|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729488970000|2024-10-21 05:36:10|7306.4|7291.4|7306.3|7291.3|7306.4|7291.4|7306.3|7291.3|0
1729489030000|2024-10-21 05:37:10|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1729489060000|2024-10-21 05:37:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729489090000|2024-10-21 05:38:10|7306|7291|7306|7291|7306|7291|7306|7291|0
1729489110000|2024-10-21 05:38:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729489120000|2024-10-21 05:38:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729489170000|2024-10-21 05:39:30|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729489180000|2024-10-21 05:39:40|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729489200000|2024-10-21 05:40:00|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|1
1729489210000|2024-10-21 05:40:10|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|0
1729489230000|2024-10-21 05:40:30|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|0
1729489250000|2024-10-21 05:40:50|7301.9|7286.9|7301.3|7286.3|7301.9|7286.9|7301.1|7286.1|0
1729489260000|2024-10-21 05:41:00|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|0
1729489270000|2024-10-21 05:41:10|7301.8|7286.8|7301.6|7286.6|7302.1|7287.1|7301.6|7286.6|0
1729489280000|2024-10-21 05:41:20|7301.7|7286.7|7301.6|7286.6|7301.7|7286.7|7301.6|7286.6|0
1729489320000|2024-10-21 05:42:00|7301.3|7286.3|7301.2|7286.2|7301.3|7286.3|7301.2|7286.2|0
1729489380000|2024-10-21 05:43:00|7301.7|7286.7|7301.6|7286.6|7301.7|7286.7|7301.6|7286.6|0
1729489390000|2024-10-21 05:43:10|7301.2|7286.2|7301.7|7286.7|7301.7|7286.7|7301.2|7286.2|0
1729489400000|2024-10-21 05:43:20|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729489420000|2024-10-21 05:43:40|7303.3|7288.3|7302.9|7287.9|7303.3|7288.3|7302.8|7287.8|0
1729489440000|2024-10-21 05:44:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729489580000|2024-10-21 05:46:20|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1729489620000|2024-10-21 05:47:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729489670000|2024-10-21 05:47:50|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1729489680000|2024-10-21 05:48:00|7299.2|7284.2|7299.3|7284.3|7299.3|7284.3|7299.2|7284.2|0
1729489690000|2024-10-21 05:48:10|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|0
1729489710000|2024-10-21 05:48:30|7299.8|7284.8|7300.3|7285.3|7301.3|7286.3|7299.8|7284.8|1
1729489720000|2024-10-21 05:48:40|7299.9|7284.9|7299.2|7284.2|7299.9|7284.9|7299.2|7284.2|1
1729489760000|2024-10-21 05:49:20|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|3
1729489770000|2024-10-21 05:49:30|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|0
1729489780000|2024-10-21 05:49:40|7297.5|7282.5|7297.9|7282.9|7297.9|7282.9|7297.5|7282.5|0
1729489800000|2024-10-21 05:50:00|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|0
1729489810000|2024-10-21 05:50:10|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|0
1729489830000|2024-10-21 05:50:30|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1729489930000|2024-10-21 05:52:10|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|0
1729489970000|2024-10-21 05:52:50|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|0
1729489980000|2024-10-21 05:53:00|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|7298.8|7283.8|0
1729490020000|2024-10-21 05:53:40|7300.2|7285.2|7299.7|7284.7|7300.2|7285.2|7299.7|7284.7|0
1729490040000|2024-10-21 05:54:00|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|0
1729490050000|2024-10-21 05:54:10|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|0
1729490200000|2024-10-21 05:56:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|0
1729490210000|2024-10-21 05:56:50|7300.8|7285.8|7300.7|7285.7|7300.8|7285.8|7300.7|7285.7|0
1729490260000|2024-10-21 05:57:40|7300.8|7285.8|7301.1|7286.1|7301.2|7286.2|7300.8|7285.8|0
1729490280000|2024-10-21 05:58:00|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729490410000|2024-10-21 06:00:10|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|0
1729490450000|2024-10-21 06:00:50|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|0
1729490500000|2024-10-21 06:01:40|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729490530000|2024-10-21 06:02:10|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729490580000|2024-10-21 06:03:00|7299.8|7284.8|7300.3|7285.3|7300.3|7285.3|7299.5|7284.5|4
1729490590000|2024-10-21 06:03:10|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729490630000|2024-10-21 06:03:50|7299.8|7284.8|7299.9|7284.9|7299.9|7284.9|7299.4|7284.4|0
1729490640000|2024-10-21 06:04:00|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|0
1729490650000|2024-10-21 06:04:10|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729490700000|2024-10-21 06:05:00|7300|7285|7300.4|7285.4|7300.8|7285.8|7300|7285|0
1729490710000|2024-10-21 06:05:10|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|0
1729490750000|2024-10-21 06:05:50|7301.3|7286.3|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|0
1729490770000|2024-10-21 06:06:10|7302.7|7287.7|7302.8|7287.8|7302.8|7287.8|7302.7|7287.7|1
1729490780000|2024-10-21 06:06:20|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|0
1729490800000|2024-10-21 06:06:40|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|0
1729490820000|2024-10-21 06:07:00|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301.2|7286.2|2
1729490830000|2024-10-21 06:07:10|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|0
1729490850000|2024-10-21 06:07:30|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1729491090000|2024-10-21 06:11:30|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|0
1729491130000|2024-10-21 06:12:10|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1729491150000|2024-10-21 06:12:30|7300|7285|7300.4|7285.4|7300.4|7285.4|7300|7285|0
1729491190000|2024-10-21 06:13:10|7300.5|7285.5|7301.3|7286.3|7301.3|7286.3|7300.5|7285.5|0
1729491210000|2024-10-21 06:13:30|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1729491250000|2024-10-21 06:14:10|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729491300000|2024-10-21 06:15:00|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|1
1729491310000|2024-10-21 06:15:10|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729491370000|2024-10-21 06:16:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729491430000|2024-10-21 06:17:10|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1729491510000|2024-10-21 06:18:30|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1729491560000|2024-10-21 06:19:20|7305|7290|7304.5|7289.5|7305|7290|7304.5|7289.5|1
1729491570000|2024-10-21 06:19:30|7305|7290|7302.5|7287.5|7305|7290|7302.5|7287.5|3
1729491580000|2024-10-21 06:19:40|7302|7287|7302|7287|7302|7287|7302|7287|0
1729491630000|2024-10-21 06:20:30|7301.5|7286.5|7301.3|7286.3|7301.5|7286.5|7301.3|7286.3|2
1729491640000|2024-10-21 06:20:40|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1729491740000|2024-10-21 06:22:20|7300|7285|7300|7285|7300|7285|7300|7285|0
1729491750000|2024-10-21 06:22:30|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1729491790000|2024-10-21 06:23:10|7301|7286|7301|7286|7301|7286|7301|7286|0
1729491800000|2024-10-21 06:23:20|7300.9|7285.9|7301|7286|7301|7286|7300.5|7285.5|0
1729491810000|2024-10-21 06:23:30|7300.9|7285.9|7300.5|7285.5|7301|7286|7300.5|7285.5|0
1729491820000|2024-10-21 06:23:40|7301|7286|7300.5|7285.5|7301|7286|7300.5|7285.5|0
1729491830000|2024-10-21 06:23:50|7301|7286|7301|7286|7301|7286|7300.5|7285.5|0
1729491840000|2024-10-21 06:24:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|0
1729491860000|2024-10-21 06:24:20|7300.4|7285.4|7300|7285|7300.4|7285.4|7300|7285|0
1729491870000|2024-10-21 06:24:30|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|0
1729491910000|2024-10-21 06:25:10|7300|7285|7300.1|7285.1|7300.1|7285.1|7300|7285|0
1729491920000|2024-10-21 06:25:20|7300|7285|7300|7285|7300.1|7285.1|7300|7285|0
1729491930000|2024-10-21 06:25:30|7300.1|7285.1|7300|7285|7300.1|7285.1|7300|7285|0
1729491940000|2024-10-21 06:25:40|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300|7285|0
1729492000000|2024-10-21 06:26:40|7300.5|7285.5|7302.6|7287.6|7302.6|7287.6|7300.5|7285.5|1
1729492020000|2024-10-21 06:27:00|7303|7288|7303|7288|7303|7288|7303|7288|0
1729492030000|2024-10-21 06:27:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729492060000|2024-10-21 06:27:40|7303.9|7288.9|7304.3|7289.3|7304.3|7289.3|7303.9|7288.9|0
1729492100000|2024-10-21 06:28:20|7304.5|7289.5|7304.6|7289.6|7304.6|7289.6|7304.5|7289.5|1
1729492110000|2024-10-21 06:28:30|7305.5|7290.5|7305.8|7290.8|7306|7291|7305.5|7290.5|9
1729492120000|2024-10-21 06:28:40|7305|7290|7305|7290|7305|7290|7305|7290|0
1729492130000|2024-10-21 06:28:50|7304.5|7289.5|7304|7289|7304.5|7289.5|7304|7289|0
1729492170000|2024-10-21 06:29:30|7303.7|7288.7|7302.4|7287.4|7303.7|7288.7|7302.4|7287.4|8
1729492180000|2024-10-21 06:29:40|7302|7287|7302|7287|7302|7287|7302|7287|0
1729492210000|2024-10-21 06:30:10|7300.2|7285.2|7297.1|7282.1|7300.2|7285.2|7297|7282|1
1729492220000|2024-10-21 06:30:20|7298|7283|7300|7285|7300|7285|7298|7283|2
1729492260000|2024-10-21 06:31:00|7301|7286|7301|7286|7301|7286|7301|7286|1
1729492270000|2024-10-21 06:31:10|7302|7287|7302|7287|7302.1|7287.1|7302|7287|1
1729492280000|2024-10-21 06:31:20|7301.5|7286.5|7302|7287|7302|7287|7301.5|7286.5|0
1729492340000|2024-10-21 06:32:20|7303|7288|7303|7288|7303|7288|7303|7288|0
1729492380000|2024-10-21 06:33:00|7302|7287|7302.5|7287.5|7302.5|7287.5|7302|7287|1
1729492400000|2024-10-21 06:33:20|7302.6|7287.6|7303|7288|7303|7288|7302.6|7287.6|0
1729492460000|2024-10-21 06:34:20|7302.9|7287.9|7302.5|7287.5|7302.9|7287.9|7302.5|7287.5|0
1729492540000|2024-10-21 06:35:40|7302.6|7287.6|7303|7288|7303|7288|7302.6|7287.6|0
1729492580000|2024-10-21 06:36:20|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302|7287|0
1729492600000|2024-10-21 06:36:40|7302|7287|7297.6|7282.6|7302|7287|7297.6|7282.6|2
1729492610000|2024-10-21 06:36:50|7297.5|7282.5|7298.9|7283.9|7298.9|7283.9|7297.1|7282.1|0
1729492620000|2024-10-21 06:37:00|7299.3|7284.3|7298.8|7283.8|7299.3|7284.3|7298.8|7283.8|0
1729492630000|2024-10-21 06:37:10|7298.9|7283.9|7299.3|7284.3|7299.3|7284.3|7298.9|7283.9|0
1729492650000|2024-10-21 06:37:30|7299.4|7284.4|7300.6|7285.6|7300.6|7285.6|7299.4|7284.4|0
1729492660000|2024-10-21 06:37:40|7300.1|7285.1|7299.7|7284.7|7300.1|7285.1|7299.7|7284.7|0
1729492670000|2024-10-21 06:37:50|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|0
1729492680000|2024-10-21 06:38:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|0
1729492710000|2024-10-21 06:38:30|7299.8|7284.8|7300.2|7285.2|7300.2|7285.2|7299.8|7284.8|0
1729492740000|2024-10-21 06:39:00|7300.4|7285.4|7301.2|7286.2|7301.7|7286.7|7300.4|7285.4|1
1729492770000|2024-10-21 06:39:30|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729492790000|2024-10-21 06:39:50|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|0
1729492840000|2024-10-21 06:40:40|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|0
1729492870000|2024-10-21 06:41:10|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|0
1729492890000|2024-10-21 06:41:30|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1729492960000|2024-10-21 06:42:40|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|0
1729492990000|2024-10-21 06:43:10|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|0
1729493050000|2024-10-21 06:44:10|7303.2|7288.2|7304.2|7289.2|7304.2|7289.2|7303.2|7288.2|3
1729493070000|2024-10-21 06:44:30|7304.3|7289.3|7304.7|7289.7|7304.7|7289.7|7304.3|7289.3|0
1729493150000|2024-10-21 06:45:50|7305.3|7290.3|7305.9|7290.9|7305.9|7290.9|7305.2|7290.2|0
1729493160000|2024-10-21 06:46:00|7306.7|7291.7|7305.9|7290.9|7306.7|7291.7|7305.8|7290.8|1
1729493170000|2024-10-21 06:46:10|7306.3|7291.3|7307.1|7292.1|7307.3|7292.3|7306.3|7291.3|1
1729493190000|2024-10-21 06:46:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729493220000|2024-10-21 06:47:00|7306.6|7291.6|7305.4|7290.4|7306.6|7291.6|7304.8|7289.8|2
1729493230000|2024-10-21 06:47:10|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|2
1729493240000|2024-10-21 06:47:20|7304.3|7289.3|7303.8|7288.8|7304.3|7289.3|7303.8|7288.8|0
1729493250000|2024-10-21 06:47:30|7304.3|7289.3|7303.8|7288.8|7304.3|7289.3|7303.8|7288.8|0
1729493330000|2024-10-21 06:48:50|7303.9|7288.9|7304.3|7289.3|7304.3|7289.3|7303.9|7288.9|0
1729493460000|2024-10-21 06:51:00|7302.8|7287.8|7300.4|7285.4|7302.8|7287.8|7298.7|7283.7|2
1729493470000|2024-10-21 06:51:10|7300|7285|7300|7285|7300|7285|7300|7285|0
1729493530000|2024-10-21 06:52:10|7300.1|7285.1|7300.5|7285.5|7300.9|7285.9|7300.1|7285.1|0
1729493550000|2024-10-21 06:52:30|7300.6|7285.6|7301.8|7286.8|7301.8|7286.8|7300.6|7285.6|0
1729493580000|2024-10-21 06:53:00|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1729493610000|2024-10-21 06:53:30|7302.2|7287.2|7303.2|7288.2|7303.2|7288.2|7302.2|7287.2|0
1729493630000|2024-10-21 06:53:50|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|0
1729493640000|2024-10-21 06:54:00|7304|7289|7305.3|7290.3|7305.3|7290.3|7304|7289|1
1729493650000|2024-10-21 06:54:10|7305.4|7290.4|7306.3|7291.3|7306.3|7291.3|7305.4|7290.4|0
1729493690000|2024-10-21 06:54:50|7306.5|7291.5|7306.9|7291.9|7306.9|7291.9|7306.5|7291.5|0
1729493790000|2024-10-21 06:56:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729493810000|2024-10-21 06:56:50|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|0
1729493820000|2024-10-21 06:57:00|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1729493830000|2024-10-21 06:57:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1729493840000|2024-10-21 06:57:20|7306.8|7291.8|7307.2|7292.2|7307.2|7292.2|7306.8|7291.8|0
1729493900000|2024-10-21 06:58:20|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729493910000|2024-10-21 06:58:30|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729493940000|2024-10-21 06:59:00|7307.1|7292.1|7306.7|7291.7|7307.1|7292.1|7306.7|7291.7|0
1729493970000|2024-10-21 06:59:30|7306.8|7291.8|7307.2|7292.2|7307.2|7292.2|7306.8|7291.8|0
1729493990000|2024-10-21 06:59:50|7306.7|7291.7|7305.7|7290.7|7306.7|7291.7|7305.2|7290.2|6
1729494000000|2024-10-21 07:00:00|7306|7291|7306|7291|7306|7291|7306|7291|2
1729494010000|2024-10-21 07:00:10|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|0
1729494080000|2024-10-21 07:01:20|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1729494090000|2024-10-21 07:01:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729494240000|2024-10-21 07:04:00|||||||||1
1729494250000|2024-10-21 07:04:10|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1729494270000|2024-10-21 07:04:30|7307.2|7292.2|7307.1|7292.1|7307.2|7292.2|7307.1|7292.1|0
1729494310000|2024-10-21 07:05:10|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729494370000|2024-10-21 07:06:10|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729494490000|2024-10-21 07:08:10|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729494510000|2024-10-21 07:08:30|7308.6|7293.6|7310.1|7295.1|7310.1|7295.1|7308.6|7293.6|1
1729494560000|2024-10-21 07:09:20|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.6|7294.6|0
1729494570000|2024-10-21 07:09:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729494590000|2024-10-21 07:09:50|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|3
1729494630000|2024-10-21 07:10:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729494640000|2024-10-21 07:10:40|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1729494710000|2024-10-21 07:11:50|7308.2|7293.2|7309.1|7294.1|7309.1|7294.1|7308.2|7293.2|1
1729494900000|2024-10-21 07:15:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|3
1729494910000|2024-10-21 07:15:10|7308.6|7293.6|7308.3|7293.3|7308.6|7293.6|7308.2|7293.2|0
1729494930000|2024-10-21 07:15:30|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1729494940000|2024-10-21 07:15:40|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1729494950000|2024-10-21 07:15:50|7309.6|7294.6|7309.1|7294.1|7309.6|7294.6|7309.1|7294.1|0
1729494960000|2024-10-21 07:16:00|7309.6|7294.6|7309.1|7294.1|7309.6|7294.6|7309.1|7294.1|0
1729495010000|2024-10-21 07:16:50|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1729495070000|2024-10-21 07:17:50|7311.7|7296.7|7311.2|7296.2|7311.7|7296.7|7311.2|7296.2|1
1729495090000|2024-10-21 07:18:10|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|0
1729495110000|2024-10-21 07:18:30|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|1
1729495250000|2024-10-21 07:20:50|7313|7298|7313.6|7298.6|7313.6|7298.6|7313|7298|1
1729495260000|2024-10-21 07:21:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1729495330000|2024-10-21 07:22:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729495370000|2024-10-21 07:22:50|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|0
1729495410000|2024-10-21 07:23:30|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.6|7296.6|6
1729495470000|2024-10-21 07:24:30|7311.6|7296.6|7312.5|7297.5|7312.5|7297.5|7311.6|7296.6|0
1729495500000|2024-10-21 07:25:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|4
1729495510000|2024-10-21 07:25:10|7312.2|7297.2|7312.6|7297.6|7312.7|7297.7|7312.2|7297.2|0
1729495540000|2024-10-21 07:25:40|7312.5|7297.5|7312.2|7297.2|7312.5|7297.5|7312.1|7297.1|0
1729495550000|2024-10-21 07:25:50|7312.1|7297.1|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|0
1729495610000|2024-10-21 07:26:50|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|0
1729495670000|2024-10-21 07:27:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1729495750000|2024-10-21 07:29:10|7314|7299|7314.2|7299.2|7314.2|7299.2|7314|7299|2
1729495830000|2024-10-21 07:30:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|3
1729495980000|2024-10-21 07:33:00|7316.2|7301.2|7315.7|7300.7|7316.2|7301.2|7315.6|7300.6|0
1729496000000|2024-10-21 07:33:20|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|1
1729496010000|2024-10-21 07:33:30|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|1
1729496030000|2024-10-21 07:33:50|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|0
1729496060000|2024-10-21 07:34:20|7316.1|7301.1|7316.2|7301.2|7316.2|7301.2|7316.1|7301.1|1
1729496120000|2024-10-21 07:35:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1729496130000|2024-10-21 07:35:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|0
1729496160000|2024-10-21 07:36:00|7315.2|7300.2|7316.1|7301.1|7316.1|7301.1|7315.1|7300.1|1
1729496290000|2024-10-21 07:38:10|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|0
1729496320000|2024-10-21 07:38:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1729496410000|2024-10-21 07:40:10|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|0
1729496440000|2024-10-21 07:40:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729496490000|2024-10-21 07:41:30|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|0
1729496520000|2024-10-21 07:42:00|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729496550000|2024-10-21 07:42:30|7316.7|7301.7|7316.2|7301.2|7317.1|7302.1|7316.1|7301.1|2
1729496710000|2024-10-21 07:45:10|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.6|7302.6|1
1729496800000|2024-10-21 07:46:40|||||||||1
1729496820000|2024-10-21 07:47:00|7319.3|7304.3|7320.8|7305.8|7320.8|7305.8|7319.3|7304.3|4
1729496830000|2024-10-21 07:47:10|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1729496910000|2024-10-21 07:48:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1729496930000|2024-10-21 07:48:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|4
1729496940000|2024-10-21 07:49:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1729496950000|2024-10-21 07:49:10|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|5
1729496970000|2024-10-21 07:49:30|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.7|7305.7|0
1729497040000|2024-10-21 07:50:40|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.3|7305.3|0
1729497070000|2024-10-21 07:51:10|7320.7|7305.7|7320.4|7305.4|7320.7|7305.7|7320.3|7305.3|0
1729497090000|2024-10-21 07:51:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1729497330000|2024-10-21 07:55:30|7321.2|7306.2|7321.6|7306.6|7321.7|7306.7|7321.1|7306.1|0
1729497340000|2024-10-21 07:55:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1729497350000|2024-10-21 07:55:50|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|0
1729497360000|2024-10-21 07:56:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|0
1729497370000|2024-10-21 07:56:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1729497460000|2024-10-21 07:57:40|7321.7|7306.7|7321.6|7306.6|7322|7307|7321.6|7306.6|0
1729497480000|2024-10-21 07:58:00|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|0
1729497560000|2024-10-21 07:59:20|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|0
1729497630000|2024-10-21 08:00:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|2
1729497640000|2024-10-21 08:00:40|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|2
1729497670000|2024-10-21 08:01:10|7322.8|7307.8|7323.2|7308.2|7323.2|7308.2|7322.8|7307.8|30
1729497680000|2024-10-21 08:01:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|3
1729497690000|2024-10-21 08:01:30|||||||||4
1729497700000|2024-10-21 08:01:40|||||||||3
1729497710000|2024-10-21 08:01:50|7326.4|7311.4|7325.7|7310.7|7326.4|7311.4|7325.7|7310.7|1
1729497720000|2024-10-21 08:02:00|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7326.1|7311.1|1
1729497730000|2024-10-21 08:02:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1729497740000|2024-10-21 08:02:20|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.2|7311.2|0
1729497750000|2024-10-21 08:02:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1729497770000|2024-10-21 08:02:50|7326.9|7311.9|7325.9|7310.9|7326.9|7311.9|7325.3|7310.3|16
1729497780000|2024-10-21 08:03:00|7325.8|7310.8|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|0
1729497790000|2024-10-21 08:03:10|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1729497800000|2024-10-21 08:03:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|6
1729497840000|2024-10-21 08:04:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1729497880000|2024-10-21 08:04:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|43
1729497890000|2024-10-21 08:04:50|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|1
1729497900000|2024-10-21 08:05:00|||||||||6
1729497910000|2024-10-21 08:05:10|||||||||4
1729497920000|2024-10-21 08:05:20|||||||||1
1729497930000|2024-10-21 08:05:30|||||||||1
1729497940000|2024-10-21 08:05:40|||||||||3
1729497950000|2024-10-21 08:05:50|||||||||1
1729497960000|2024-10-21 08:06:00|||||||||1
1729497970000|2024-10-21 08:06:10|||||||||3
1729497980000|2024-10-21 08:06:20|7329.6|7314.6|7334.2|7319.2|7334.2|7319.2|7329.6|7314.6|15
1729497990000|2024-10-21 08:06:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|0
1729498020000|2024-10-21 08:07:00|7335.1|7320.1|7336.4|7321.4|7336.4|7321.4|7335.1|7320.1|3
1729498030000|2024-10-21 08:07:10|7337|7322|7337|7322|7337|7322|7337|7322|0
1729498040000|2024-10-21 08:07:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729498050000|2024-10-21 08:07:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729498060000|2024-10-21 08:07:40|7340.3|7325.3|7340.4|7325.4|7340.8|7325.8|7340.3|7325.3|4
1729498070000|2024-10-21 08:07:50|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|4
1729498080000|2024-10-21 08:08:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340|7325|8
1729498090000|2024-10-21 08:08:10|||||||||5
1729498110000|2024-10-21 08:08:30|||||||||8
1729498120000|2024-10-21 08:08:40|7336.4|7321.4|7337.4|7322.4|7337.4|7322.4|7336.3|7321.3|42
1729498130000|2024-10-21 08:08:50|7338.9|7323.9|7338.3|7323.3|7338.9|7323.9|7338.3|7323.3|0
1729498160000|2024-10-21 08:09:20|7337.4|7322.4|7338.9|7323.9|7338.9|7323.9|7337.4|7322.4|0
1729498170000|2024-10-21 08:09:30|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|1
1729498180000|2024-10-21 08:09:40|7339.3|7324.3|7338|7323|7339.3|7324.3|7338|7323|3
1729498190000|2024-10-21 08:09:50|||||||||1
1729498200000|2024-10-21 08:10:00|7338.1|7323.1|7338.1|7323.1|7338.6|7323.6|7338|7323|21
1729498210000|2024-10-21 08:10:10|||||||||3
1729498220000|2024-10-21 08:10:20|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1729498230000|2024-10-21 08:10:30|7335.9|7320.9|7334.7|7319.7|7335.9|7320.9|7334.7|7319.7|1
1729498240000|2024-10-21 08:10:40|7335.2|7320.2|7335.6|7320.6|7336.6|7321.6|7335.2|7320.2|2
1729498250000|2024-10-21 08:10:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1729498270000|2024-10-21 08:11:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|0
1729498310000|2024-10-21 08:11:50|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|0
1729498380000|2024-10-21 08:13:00|||||||||1
1729498470000|2024-10-21 08:14:30|7333.2|7318.2|7332.5|7317.5|7333.2|7318.2|7332.5|7317.5|1
1729498480000|2024-10-21 08:14:40|7331.7|7316.7|7331.6|7316.6|7333.2|7318.2|7331.6|7316.6|4
1729498490000|2024-10-21 08:14:50|7331.2|7316.2|7329.8|7314.8|7331.2|7316.2|7329.8|7314.8|2
1729498500000|2024-10-21 08:15:00|7330.2|7315.2|7330.7|7315.7|7330.8|7315.8|7330.2|7315.2|0
1729498510000|2024-10-21 08:15:10|7330.8|7315.8|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|0
1729498530000|2024-10-21 08:15:30|7331|7316|7331.3|7316.3|7332.2|7317.2|7330.8|7315.8|2
1729498540000|2024-10-21 08:15:40|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|0
1729498550000|2024-10-21 08:15:50|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|0
1729498560000|2024-10-21 08:16:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|0
1729498570000|2024-10-21 08:16:10|7328.5|7313.5|7330.1|7315.1|7330.1|7315.1|7328|7313|6
1729498580000|2024-10-21 08:16:20|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1729498600000|2024-10-21 08:16:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1729498640000|2024-10-21 08:17:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.1|7315.1|0
1729498740000|2024-10-21 08:19:00|7331|7316|7331|7316|7331|7316|7331|7316|0
1729498760000|2024-10-21 08:19:20|7330.6|7315.6|7328.5|7313.5|7330.6|7315.6|7328.1|7313.1|1
1729498770000|2024-10-21 08:19:30|||||||||1
1729498780000|2024-10-21 08:19:40|7328.9|7313.9|7329|7314|7329|7314|7328.9|7313.9|2
1729498790000|2024-10-21 08:19:50|7329.1|7314.1|7328.6|7313.6|7329.5|7314.5|7328.6|7313.6|6
1729498800000|2024-10-21 08:20:00|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|0
1729498810000|2024-10-21 08:20:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1729498820000|2024-10-21 08:20:20|7328.4|7313.4|7330|7315|7330|7315|7328.4|7313.4|0
1729498830000|2024-10-21 08:20:30|7330.1|7315.1|7331.8|7316.8|7331.8|7316.8|7330.1|7315.1|0
1729498850000|2024-10-21 08:20:50|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|0
1729498860000|2024-10-21 08:21:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|1
1729498880000|2024-10-21 08:21:20|7333.2|7318.2|7333.8|7318.8|7333.8|7318.8|7333.2|7318.2|1
1729498890000|2024-10-21 08:21:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|0
1729498910000|2024-10-21 08:21:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|0
1729498960000|2024-10-21 08:22:40|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|0
1729498980000|2024-10-21 08:23:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1729499020000|2024-10-21 08:23:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|0
1729499040000|2024-10-21 08:24:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1729499080000|2024-10-21 08:24:40|7334.1|7319.1|7333.7|7318.7|7334.1|7319.1|7333.7|7318.7|0
1729499140000|2024-10-21 08:25:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|6
1729499150000|2024-10-21 08:25:50|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|2
1729499160000|2024-10-21 08:26:00|7332.3|7317.3|7332.7|7317.7|7332.7|7317.7|7332.2|7317.2|0
1729499170000|2024-10-21 08:26:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1729499180000|2024-10-21 08:26:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1729499190000|2024-10-21 08:26:30|7331.7|7316.7|7330.8|7315.8|7331.7|7316.7|7330.3|7315.3|1
1729499210000|2024-10-21 08:26:50|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|0
1729499250000|2024-10-21 08:27:30|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1729499260000|2024-10-21 08:27:40|7330.8|7315.8|7330.4|7315.4|7330.8|7315.8|7330.4|7315.4|0
1729499270000|2024-10-21 08:27:50|7331|7316|7329.6|7314.6|7331|7316|7329.6|7314.6|2
1729499280000|2024-10-21 08:28:00|7330|7315|7331.8|7316.8|7331.9|7316.9|7330|7315|1
1729499290000|2024-10-21 08:28:10|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|0
1729499370000|2024-10-21 08:29:30|||||||||2
1729499410000|2024-10-21 08:30:10|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1729499460000|2024-10-21 08:31:00|7331.8|7316.8|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|1
1729499480000|2024-10-21 08:31:20|7332.3|7317.3|7331.5|7316.5|7332.4|7317.4|7331.4|7316.4|3
1729499490000|2024-10-21 08:31:30|7331.9|7316.9|7332.4|7317.4|7332.4|7317.4|7331.4|7316.4|2
1729499510000|2024-10-21 08:31:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1729499520000|2024-10-21 08:32:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1729499610000|2024-10-21 08:33:30|7334.5|7319.5|7334|7319|7334.5|7319.5|7334|7319|1
1729499620000|2024-10-21 08:33:40|7333.9|7318.9|7333.9|7318.9|7334|7319|7333.9|7318.9|0
1729499630000|2024-10-21 08:33:50|7334|7319|7334|7319|7334|7319|7334|7319|0
1729499640000|2024-10-21 08:34:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1729499720000|2024-10-21 08:35:20|||||||||2
1729499730000|2024-10-21 08:35:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1729499740000|2024-10-21 08:35:40|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|0
1729499760000|2024-10-21 08:36:00|7334.1|7319.1|7334.5|7319.5|7334.5|7319.5|7334|7319|3
1729499770000|2024-10-21 08:36:10|7333.7|7318.7|7333.4|7318.4|7333.7|7318.7|7333.4|7318.4|6
1729499780000|2024-10-21 08:36:20|7333.9|7318.9|7334.5|7319.5|7334.5|7319.5|7333.9|7318.9|2
1729499790000|2024-10-21 08:36:30|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7334.4|7319.4|0
1729499800000|2024-10-21 08:36:40|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1729499810000|2024-10-21 08:36:50|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.3|7319.3|0
1729499820000|2024-10-21 08:37:00|7334|7319|7333.8|7318.8|7334|7319|7333.8|7318.8|2
1729499840000|2024-10-21 08:37:20|7334.2|7319.2|7334.5|7319.5|7334.5|7319.5|7334.2|7319.2|2
1729499910000|2024-10-21 08:38:30|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1729499970000|2024-10-21 08:39:30|7336.1|7321.1|7336.5|7321.5|7336.5|7321.5|7336.1|7321.1|26
1729499980000|2024-10-21 08:39:40|||||||||4
1729499990000|2024-10-21 08:39:50|||||||||1
1729500010000|2024-10-21 08:40:10|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|17
1729500020000|2024-10-21 08:40:20|7336.4|7321.4|7337|7322|7337|7322|7336.4|7321.4|4
1729500050000|2024-10-21 08:40:50|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|1
1729500060000|2024-10-21 08:41:00|||||||||1
1729500080000|2024-10-21 08:41:20|7339.5|7324.5|7340|7325|7340|7325|7339.5|7324.5|3
1729500090000|2024-10-21 08:41:30|||||||||3
1729500110000|2024-10-21 08:41:50|||||||||1
1729500120000|2024-10-21 08:42:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340|7325|7
1729500130000|2024-10-21 08:42:10|7339.9|7324.9|7339|7324|7339.9|7324.9|7338|7323|9
1729500140000|2024-10-21 08:42:20|7338.9|7323.9|7339|7324|7339|7324|7338.8|7323.8|0
1729500150000|2024-10-21 08:42:30|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1729500160000|2024-10-21 08:42:40|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|0
1729500170000|2024-10-21 08:42:50|||||||||1
1729500180000|2024-10-21 08:43:00|7340|7325|7340|7325|7340|7325|7340|7325|0
1729500190000|2024-10-21 08:43:10|||||||||1
1729500200000|2024-10-21 08:43:20|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|3
1729500210000|2024-10-21 08:43:30|||||||||1
1729500220000|2024-10-21 08:43:40|7340.4|7325.4|7341|7326|7341.1|7326.1|7340.4|7325.4|2
1729500230000|2024-10-21 08:43:50|7341.1|7326.1|7340.4|7325.4|7341.2|7326.2|7340.4|7325.4|2
1729500240000|2024-10-21 08:44:00|7341|7326|7341|7326|7341|7326|7341|7326|1
1729500260000|2024-10-21 08:44:20|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|7
1729500270000|2024-10-21 08:44:30|||||||||1
1729500280000|2024-10-21 08:44:40|7342|7327|7342|7327|7342|7327|7342|7327|0
1729500300000|2024-10-21 08:45:00|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|7340.4|7325.4|6
1729500310000|2024-10-21 08:45:10|7340.5|7325.5|7341.1|7326.1|7341.1|7326.1|7340.5|7325.5|0
1729500320000|2024-10-21 08:45:20|7341.5|7326.5|7341.4|7326.4|7341.5|7326.5|7341.4|7326.4|1
1729500330000|2024-10-21 08:45:30|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1729500340000|2024-10-21 08:45:40|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1729500360000|2024-10-21 08:46:00|7341.3|7326.3|7341.3|7326.3|7341.4|7326.4|7341.3|7326.3|1
1729500390000|2024-10-21 08:46:30|7338.8|7323.8|7338.9|7323.9|7339.5|7324.5|7338.8|7323.8|6
1729500400000|2024-10-21 08:46:40|7338.5|7323.5|7340|7325|7340|7325|7338|7323|1
1729500410000|2024-10-21 08:46:50|7339.5|7324.5|7339.5|7324.5|7340|7325|7339.5|7324.5|0
1729500420000|2024-10-21 08:47:00|7339.9|7324.9|7340|7325|7340|7325|7339.5|7324.5|0
1729500430000|2024-10-21 08:47:10|7339.5|7324.5|7339|7324|7339.5|7324.5|7339|7324|0
1729500440000|2024-10-21 08:47:20|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729500450000|2024-10-21 08:47:30|7339|7324|7339|7324|7339.1|7324.1|7339|7324|0
1729500540000|2024-10-21 08:49:00|||||||||2
1729500550000|2024-10-21 08:49:10|||||||||1
1729500570000|2024-10-21 08:49:30|7339.1|7324.1|7340|7325|7340|7325|7339.1|7324.1|0
1729500630000|2024-10-21 08:50:30|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729500680000|2024-10-21 08:51:20|7341.5|7326.5|7341.3|7326.3|7341.5|7326.5|7341.3|7326.3|2
1729500690000|2024-10-21 08:51:30|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729500700000|2024-10-21 08:51:40|7339|7324|7339|7324|7339|7324|7339|7324|1
1729500720000|2024-10-21 08:52:00|7339.2|7324.2|7340|7325|7340|7325|7339.2|7324.2|0
1729500820000|2024-10-21 08:53:40|7341|7326|7340|7325|7341|7326|7340|7325|0
1729500890000|2024-10-21 08:54:50|7341|7326|7341|7326|7341|7326|7341|7326|0
1729500920000|2024-10-21 08:55:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1729500960000|2024-10-21 08:56:00|7341.6|7326.6|7341.5|7326.5|7342|7327|7341.5|7326.5|1
1729500970000|2024-10-21 08:56:10|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1729501120000|2024-10-21 08:58:40|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1729501160000|2024-10-21 08:59:20|7341.9|7326.9|7342.4|7327.4|7342.4|7327.4|7341.9|7326.9|10
1729501170000|2024-10-21 08:59:30|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|2
1729501180000|2024-10-21 08:59:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1729501210000|2024-10-21 09:00:10|7341.5|7326.5|7340.9|7325.9|7341.5|7326.5|7340.9|7325.9|1
1729501230000|2024-10-21 09:00:30|7341|7326|7340.9|7325.9|7341|7326|7340.9|7325.9|0
1729501240000|2024-10-21 09:00:40|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1729501260000|2024-10-21 09:01:00|||||||||1
1729501270000|2024-10-21 09:01:10|7341|7326|7341|7326|7341|7326|7341|7326|1
1729501320000|2024-10-21 09:02:00|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729501330000|2024-10-21 09:02:10|7340.1|7325.1|7338.5|7323.5|7340.1|7325.1|7338.5|7323.5|10
1729501340000|2024-10-21 09:02:20|7339.1|7324.1|7339.5|7324.5|7339.6|7324.6|7339.1|7324.1|0
1729501350000|2024-10-21 09:02:30|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.4|7324.4|0
1729501360000|2024-10-21 09:02:40|7339.4|7324.4|7339.4|7324.4|7339.5|7324.5|7339.4|7324.4|0
1729501390000|2024-10-21 09:03:10|7339|7324|7339|7324|7339|7324|7338.9|7323.9|1
1729501410000|2024-10-21 09:03:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|0
1729501440000|2024-10-21 09:04:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7338.9|7323.9|1
1729501450000|2024-10-21 09:04:10|7341|7326|7341.4|7326.4|7341.4|7326.4|7341|7326|1
1729501460000|2024-10-21 09:04:20|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1729501480000|2024-10-21 09:04:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1729501500000|2024-10-21 09:05:00|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|1
1729501510000|2024-10-21 09:05:10|7342|7327|7342|7327|7342|7327|7342|7327|0
1729501520000|2024-10-21 09:05:20|||||||||2
1729501530000|2024-10-21 09:05:30|||||||||2
1729501550000|2024-10-21 09:05:50|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|3
1729501560000|2024-10-21 09:06:00|7341.9|7326.9|7340|7325|7341.9|7326.9|7339.8|7324.8|5
1729501570000|2024-10-21 09:06:10|7339.9|7324.9|7340|7325|7340|7325|7339.9|7324.9|0
1729501580000|2024-10-21 09:06:20|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729501600000|2024-10-21 09:06:40|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|5
1729501610000|2024-10-21 09:06:50|7342.4|7327.4|7342.7|7327.7|7342.8|7327.8|7342.4|7327.4|3
1729501650000|2024-10-21 09:07:30|7343.2|7328.2|7354.3|7339.3|7354.7|7339.7|7343.2|7328.2|54
1729501660000|2024-10-21 09:07:40|7354.2|7339.2|7354.2|7339.2|7354.4|7339.4|7353.9|7338.9|21
1729501670000|2024-10-21 09:07:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1729501680000|2024-10-21 09:08:00|7354|7339|7353.7|7338.7|7354|7339|7353.7|7338.7|4
1729501690000|2024-10-21 09:08:10|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|0
1729501700000|2024-10-21 09:08:20|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354.2|7339.2|0
1729501710000|2024-10-21 09:08:30|7354.3|7339.3|7354.2|7339.2|7354.8|7339.8|7354.2|7339.2|1
1729501720000|2024-10-21 09:08:40|7354.3|7339.3|7355.1|7340.1|7355.1|7340.1|7354.3|7339.3|0
1729501740000|2024-10-21 09:09:00|7355.8|7340.8|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|20
1729501750000|2024-10-21 09:09:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|2
1729501760000|2024-10-21 09:09:20|||||||||17
1729501780000|2024-10-21 09:09:40|7356.6|7341.6|7356.5|7341.5|7356.6|7341.6|7356.5|7341.5|1
1729501790000|2024-10-21 09:09:50|7356.1|7341.1|7354.5|7339.5|7356.1|7341.1|7354.1|7339.1|3
1729501800000|2024-10-21 09:10:00|7354.1|7339.1|7353.6|7338.6|7354.1|7339.1|7353.1|7338.1|4
1729501830000|2024-10-21 09:10:30|7352.3|7337.3|7353.2|7338.2|7353.2|7338.2|7352.3|7337.3|1
1729501840000|2024-10-21 09:10:40|7354.4|7339.4|7354.8|7339.8|7354.8|7339.8|7354.4|7339.4|1
1729501850000|2024-10-21 09:10:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1729501860000|2024-10-21 09:11:00|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|4
1729501890000|2024-10-21 09:11:30|||||||||1
1729501930000|2024-10-21 09:12:10|7354.2|7339.2|7354.3|7339.3|7354.3|7339.3|7354.2|7339.2|1
1729501940000|2024-10-21 09:12:20|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|0
1729501960000|2024-10-21 09:12:40|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|1
1729501990000|2024-10-21 09:13:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1729502050000|2024-10-21 09:14:10|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|1
1729502150000|2024-10-21 09:15:50|7352.3|7337.3|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|10
1729502160000|2024-10-21 09:16:00|7352|7337|7351.9|7336.9|7352|7337|7351.2|7336.2|2
1729502170000|2024-10-21 09:16:10|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|0
1729502190000|2024-10-21 09:16:30|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|0
1729502220000|2024-10-21 09:17:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.8|7337.8|3
1729502230000|2024-10-21 09:17:10|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.3|7337.3|0
1729502240000|2024-10-21 09:17:20|7353|7338|7352.4|7337.4|7353|7338|7352.4|7337.4|4
1729502250000|2024-10-21 09:17:30|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|7352.5|7337.5|0
1729502290000|2024-10-21 09:18:10|||||||||1
1729502310000|2024-10-21 09:18:30|7353|7338|7353|7338|7353|7338|7353|7338|0
1729502340000|2024-10-21 09:19:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|0
1729502390000|2024-10-21 09:19:50|7354.3|7339.3|7354.5|7339.5|7354.5|7339.5|7354.3|7339.3|1
1729502410000|2024-10-21 09:20:10|||||||||3
1729502450000|2024-10-21 09:20:50|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|2
1729502460000|2024-10-21 09:21:00|7354.5|7339.5|7354.5|7339.5|7355|7340|7354.4|7339.4|8
1729502530000|2024-10-21 09:22:10|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.4|7338.4|15
1729502540000|2024-10-21 09:22:20|||||||||1
1729502560000|2024-10-21 09:22:40|7354|7339|7354|7339|7354|7339|7354|7339|0
1729502590000|2024-10-21 09:23:10|7354.1|7339.1|7354.6|7339.6|7354.6|7339.6|7353.8|7338.8|2
1729502620000|2024-10-21 09:23:40|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.5|7338.5|1
1729502640000|2024-10-21 09:24:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|0
1729502650000|2024-10-21 09:24:10|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|0
1729502690000|2024-10-21 09:24:50|7353.6|7338.6|7354.5|7339.5|7354.5|7339.5|7353.6|7338.6|2
1729502760000|2024-10-21 09:26:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1729502800000|2024-10-21 09:26:40|||||||||1
1729502820000|2024-10-21 09:27:00|7355|7340|7355|7340|7355|7340|7355|7340|1
1729502830000|2024-10-21 09:27:10|||||||||1
1729502840000|2024-10-21 09:27:20|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|15
1729502850000|2024-10-21 09:27:30|7357.1|7342.1|7358.1|7343.1|7358.1|7343.1|7357.1|7342.1|1
1729502860000|2024-10-21 09:27:40|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|7357.5|7342.5|1
1729502870000|2024-10-21 09:27:50|7357.4|7342.4|7357.5|7342.5|7357.5|7342.5|7357.4|7342.4|1
1729502880000|2024-10-21 09:28:00|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|2
1729502890000|2024-10-21 09:28:10|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|5
1729502920000|2024-10-21 09:28:40|7355.6|7340.6|7356.2|7341.2|7356.2|7341.2|7355.6|7340.6|5
1729502940000|2024-10-21 09:29:00|7356.6|7341.6|7356.2|7341.2|7356.6|7341.6|7356.2|7341.2|1
1729502950000|2024-10-21 09:29:10|7356.1|7341.1|7355.6|7340.6|7356.1|7341.1|7355.6|7340.6|7
1729502960000|2024-10-21 09:29:20|7355.7|7340.7|7356.2|7341.2|7356.2|7341.2|7355.7|7340.7|0
1729502980000|2024-10-21 09:29:40|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|7356.1|7341.1|0
1729502990000|2024-10-21 09:29:50|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1729503050000|2024-10-21 09:30:50|7356.3|7341.3|7356.6|7341.6|7356.7|7341.7|7356.3|7341.3|0
1729503060000|2024-10-21 09:31:00|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|0
1729503070000|2024-10-21 09:31:10|||||||||1
1729503100000|2024-10-21 09:31:40|7356.7|7341.7|7356.2|7341.2|7356.7|7341.7|7356.2|7341.2|1
1729503110000|2024-10-21 09:31:50|7356.3|7341.3|7356.6|7341.6|7356.7|7341.7|7356.2|7341.2|0
1729503120000|2024-10-21 09:32:00|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356.2|7341.2|0
1729503130000|2024-10-21 09:32:10|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1729503180000|2024-10-21 09:33:00|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|13
1729503200000|2024-10-21 09:33:20|7357.8|7342.8|7358.1|7343.1|7358.2|7343.2|7357.8|7342.8|1
1729503210000|2024-10-21 09:33:30|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|0
1729503240000|2024-10-21 09:34:00|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.6|7342.6|2
1729503260000|2024-10-21 09:34:20|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.6|7342.6|1
1729503280000|2024-10-21 09:34:40|||||||||3
1729503290000|2024-10-21 09:34:50|||||||||1
1729503310000|2024-10-21 09:35:10|7358.3|7343.3|7358.7|7343.7|7358.7|7343.7|7358.3|7343.3|12
1729503330000|2024-10-21 09:35:30|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1729503340000|2024-10-21 09:35:40|7359|7344|7358.2|7343.2|7359|7344|7358.2|7343.2|0
1729503350000|2024-10-21 09:35:50|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|3
1729503360000|2024-10-21 09:36:00|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1729503410000|2024-10-21 09:36:50|7358.7|7343.7|7359.1|7344.1|7359.1|7344.1|7358.7|7343.7|9
1729503460000|2024-10-21 09:37:40|7357.9|7342.9|7357.6|7342.6|7357.9|7342.9|7357.6|7342.6|3
1729503470000|2024-10-21 09:37:50|7358.1|7343.1|7357.7|7342.7|7358.1|7343.1|7357|7342|0
1729503480000|2024-10-21 09:38:00|7358.1|7343.1|7357.7|7342.7|7358.1|7343.1|7357.2|7342.2|0
1729503500000|2024-10-21 09:38:20|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|7358.7|7343.7|0
1729503540000|2024-10-21 09:39:00|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1729503590000|2024-10-21 09:39:50|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|2
1729503600000|2024-10-21 09:40:00|||||||||15
1729503620000|2024-10-21 09:40:20|||||||||4
1729503630000|2024-10-21 09:40:30|||||||||1
1729503660000|2024-10-21 09:41:00|||||||||1
1729503680000|2024-10-21 09:41:20|||||||||1
1729503710000|2024-10-21 09:41:50|||||||||1
1729503720000|2024-10-21 09:42:00|||||||||13
1729503730000|2024-10-21 09:42:10|||||||||21
1729503740000|2024-10-21 09:42:20|||||||||2
1729503750000|2024-10-21 09:42:30|||||||||2
1729503760000|2024-10-21 09:42:40|||||||||1
1729503780000|2024-10-21 09:43:00|||||||||2
1729503790000|2024-10-21 09:43:10|||||||||6
1729503800000|2024-10-21 09:43:20|||||||||1
1729503810000|2024-10-21 09:43:30|||||||||1
1729503830000|2024-10-21 09:43:50|||||||||2
1729503840000|2024-10-21 09:44:00|||||||||5
1729503860000|2024-10-21 09:44:20|||||||||1
1729503870000|2024-10-21 09:44:30|7361.2|7346.2|7360.1|7345.1|7361.2|7346.2|7359.1|7344.1|10
1729503890000|2024-10-21 09:44:50|7359.9|7344.9|7359.7|7344.7|7359.9|7344.9|7358.7|7343.7|5
1729503900000|2024-10-21 09:45:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|4
1729503910000|2024-10-21 09:45:10|7357.2|7342.2|7358.2|7343.2|7358.2|7343.2|7357.1|7342.1|1
1729503930000|2024-10-21 09:45:30|7357.8|7342.8|7357.7|7342.7|7357.8|7342.8|7357.6|7342.6|2
1729503940000|2024-10-21 09:45:40|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|0
1729503950000|2024-10-21 09:45:50|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|7357.7|7342.7|0
1729503960000|2024-10-21 09:46:00|7357.6|7342.6|7358.2|7343.2|7358.2|7343.2|7357.2|7342.2|1
1729503970000|2024-10-21 09:46:10|7358.6|7343.6|7360.3|7345.3|7361.3|7346.3|7358.6|7343.6|1
1729503980000|2024-10-21 09:46:20|7361.2|7346.2|7361.5|7346.5|7361.7|7346.7|7361.1|7346.1|1
1729503990000|2024-10-21 09:46:30|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1729504020000|2024-10-21 09:47:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1729504030000|2024-10-21 09:47:10|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|0
1729504060000|2024-10-21 09:47:40|7361.3|7346.3|7361.7|7346.7|7361.7|7346.7|7361.3|7346.3|0
1729504100000|2024-10-21 09:48:20|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|0
1729504110000|2024-10-21 09:48:30|7361.6|7346.6|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|5
1729504120000|2024-10-21 09:48:40|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|0
1729504190000|2024-10-21 09:49:50|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|4
1729504260000|2024-10-21 09:51:00|||||||||22
1729504280000|2024-10-21 09:51:20|7361.8|7346.8|7362.1|7347.1|7362.2|7347.2|7361.8|7346.8|1
1729504290000|2024-10-21 09:51:30|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|0
1729504340000|2024-10-21 09:52:20|7360.9|7345.9|7360.7|7345.7|7360.9|7345.9|7360.6|7345.6|1
1729504350000|2024-10-21 09:52:30|7360.6|7345.6|7360.7|7345.7|7360.7|7345.7|7360.5|7345.5|0
1729504360000|2024-10-21 09:52:40|7361.6|7346.6|7361.7|7346.7|7361.7|7346.7|7361.2|7346.2|0
1729504400000|2024-10-21 09:53:20|7361.8|7346.8|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|7
1729504410000|2024-10-21 09:53:30|7362.7|7347.7|7361.7|7346.7|7362.7|7347.7|7361.7|7346.7|0
1729504430000|2024-10-21 09:53:50|7361.8|7346.8|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|0
1729504440000|2024-10-21 09:54:00|7362.1|7347.1|7362.2|7347.2|7362.2|7347.2|7361.8|7346.8|0
1729504450000|2024-10-21 09:54:10|7362.7|7347.7|7362.2|7347.2|7362.7|7347.7|7362.2|7347.2|0
1729504480000|2024-10-21 09:54:40|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|0
1729504490000|2024-10-21 09:54:50|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|7362.2|7347.2|1
1729504620000|2024-10-21 09:57:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|2
1729504630000|2024-10-21 09:57:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1729504660000|2024-10-21 09:57:40|||||||||2
1729504740000|2024-10-21 09:59:00|7362.4|7347.4|7361.2|7346.2|7362.4|7347.4|7361.1|7346.1|11
1729504760000|2024-10-21 09:59:20|7362.2|7347.2|7362.1|7347.1|7362.2|7347.2|7362.1|7347.1|0
1729504780000|2024-10-21 09:59:40|7362.2|7347.2|7362.6|7347.6|7362.6|7347.6|7362.2|7347.2|1
1729504790000|2024-10-21 09:59:50|7363.2|7348.2|7363.7|7348.7|7363.7|7348.7|7363.2|7348.2|7
1729504800000|2024-10-21 10:00:00|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1729504810000|2024-10-21 10:00:10|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1729504820000|2024-10-21 10:00:20|7363.7|7348.7|7362.7|7347.7|7363.7|7348.7|7362.6|7347.6|2
1729504830000|2024-10-21 10:00:30|7362.8|7347.8|7363.3|7348.3|7363.3|7348.3|7362.8|7347.8|0
1729504840000|2024-10-21 10:00:40|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|0
1729504850000|2024-10-21 10:00:50|7363.6|7348.6|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|0
1729504890000|2024-10-21 10:01:30|||||||||1
1729504940000|2024-10-21 10:02:20|||||||||1
1729504970000|2024-10-21 10:02:50|7363.8|7348.8|7362.7|7347.7|7363.8|7348.8|7362.7|7347.7|7
1729504980000|2024-10-21 10:03:00|7362.6|7347.6|7362.7|7347.7|7362.7|7347.7|7362.6|7347.6|1
1729505010000|2024-10-21 10:03:30|||||||||1
1729505090000|2024-10-21 10:04:50|||||||||7
1729505100000|2024-10-21 10:05:00|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|1
1729505110000|2024-10-21 10:05:10|||||||||1
1729505120000|2024-10-21 10:05:20|7363.7|7348.7|7363.7|7348.7|7364.2|7349.2|7363.6|7348.6|4
1729505130000|2024-10-21 10:05:30|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|0
1729505140000|2024-10-21 10:05:40|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7363.6|7348.6|0
1729505150000|2024-10-21 10:05:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|0
1729505160000|2024-10-21 10:06:00|7363.6|7348.6|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|0
1729505210000|2024-10-21 10:06:50|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|4
1729505220000|2024-10-21 10:07:00|7362.2|7347.2|7363.1|7348.1|7363.2|7348.2|7362.2|7347.2|5
1729505230000|2024-10-21 10:07:10|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|1
1729505240000|2024-10-21 10:07:20|7363.6|7348.6|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|1
1729505250000|2024-10-21 10:07:30|7364.1|7349.1|7363.7|7348.7|7364.1|7349.1|7362.9|7347.9|2
1729505270000|2024-10-21 10:07:50|7362.9|7347.9|7363.2|7348.2|7363.2|7348.2|7362.6|7347.6|7
1729505310000|2024-10-21 10:08:30|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|0
1729505320000|2024-10-21 10:08:40|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|0
1729505360000|2024-10-21 10:09:20|7363.3|7348.3|7363.2|7348.2|7363.7|7348.7|7363.2|7348.2|0
1729505370000|2024-10-21 10:09:30|7363.6|7348.6|7364.1|7349.1|7364.1|7349.1|7363.6|7348.6|4
1729505380000|2024-10-21 10:09:40|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|0
1729505390000|2024-10-21 10:09:50|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|2
1729505430000|2024-10-21 10:10:30|7364.2|7349.2|7364.7|7349.7|7364.7|7349.7|7364.2|7349.2|6
1729505470000|2024-10-21 10:11:10|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1729505480000|2024-10-21 10:11:20|7364.7|7349.7|7364.1|7349.1|7364.7|7349.7|7363.2|7348.2|7
1729505490000|2024-10-21 10:11:30|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|0
1729505540000|2024-10-21 10:12:20|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|0
1729505580000|2024-10-21 10:13:00|7363.1|7348.1|7363.2|7348.2|7363.2|7348.2|7363.1|7348.1|0
1729505590000|2024-10-21 10:13:10|7362|7347|7361.6|7346.6|7362|7347|7361.2|7346.2|1
1729505610000|2024-10-21 10:13:30|7362.8|7347.8|7364.1|7349.1|7364.1|7349.1|7362.8|7347.8|2
1729505620000|2024-10-21 10:13:40|7363.6|7348.6|7364.1|7349.1|7364.1|7349.1|7363.6|7348.6|2
1729505650000|2024-10-21 10:14:10|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|0
1729505660000|2024-10-21 10:14:20|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|0
1729505670000|2024-10-21 10:14:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|0
1729505680000|2024-10-21 10:14:40|7364.6|7349.6|7364.7|7349.7|7364.7|7349.7|7364.6|7349.6|0
1729505690000|2024-10-21 10:14:50|||||||||2
1729505700000|2024-10-21 10:15:00|||||||||1
1729505810000|2024-10-21 10:16:50|||||||||1
1729505820000|2024-10-21 10:17:00|||||||||10
1729505830000|2024-10-21 10:17:10|||||||||33
1729505840000|2024-10-21 10:17:20|||||||||1
1729505850000|2024-10-21 10:17:30|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|7363.2|7348.2|10
1729505860000|2024-10-21 10:17:40|7362.7|7347.7|7361.6|7346.6|7362.7|7347.7|7361.6|7346.6|1
1729505880000|2024-10-21 10:18:00|||||||||3
1729505910000|2024-10-21 10:18:30|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|0
1729505980000|2024-10-21 10:19:40|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1729505990000|2024-10-21 10:19:50|7361.2|7346.2|7361.7|7346.7|7361.7|7346.7|7361.2|7346.2|5
1729506000000|2024-10-21 10:20:00|7362.2|7347.2|7362.7|7347.7|7362.7|7347.7|7362.2|7347.2|1
1729506030000|2024-10-21 10:20:30|||||||||1
1729506040000|2024-10-21 10:20:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|0
1729506100000|2024-10-21 10:21:40|7362.7|7347.7|7360.8|7345.8|7362.7|7347.7|7360.7|7345.7|2
1729506120000|2024-10-21 10:22:00|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|0
1729506130000|2024-10-21 10:22:10|7360.8|7345.8|7361.3|7346.3|7361.3|7346.3|7360.8|7345.8|0
1729506160000|2024-10-21 10:22:40|||||||||5
1729506180000|2024-10-21 10:23:00|||||||||1
1729506210000|2024-10-21 10:23:30|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|0
1729506280000|2024-10-21 10:24:40|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|0
1729506330000|2024-10-21 10:25:30|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|0
1729506340000|2024-10-21 10:25:40|7361.9|7346.9|7362.8|7347.8|7362.8|7347.8|7361.9|7346.9|10
1729506350000|2024-10-21 10:25:50|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1729506360000|2024-10-21 10:26:00|7362.8|7347.8|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|1
1729506370000|2024-10-21 10:26:10|||||||||1
1729506460000|2024-10-21 10:27:40|||||||||16
1729506470000|2024-10-21 10:27:50|7361.7|7346.7|7361.6|7346.6|7362.2|7347.2|7361.6|7346.6|3
1729506490000|2024-10-21 10:28:10|7361.1|7346.1|7359.5|7344.5|7361.2|7346.2|7359.5|7344.5|8
1729506500000|2024-10-21 10:28:20|7359.8|7344.8|7359.9|7344.9|7359.9|7344.9|7359|7344|4
1729506510000|2024-10-21 10:28:30|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|1
1729506520000|2024-10-21 10:28:40|7361|7346|7364.3|7349.3|7364.3|7349.3|7361|7346|11
1729506530000|2024-10-21 10:28:50|7363.8|7348.8|7363.9|7348.9|7363.9|7348.9|7363.8|7348.8|2
1729506540000|2024-10-21 10:29:00|7364.8|7349.8|7365|7350|7365|7350|7364.4|7349.4|16
1729506550000|2024-10-21 10:29:10|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|7364.4|7349.4|16
1729506560000|2024-10-21 10:29:20|7364|7349|7364|7349|7364|7349|7363.8|7348.8|10
1729506570000|2024-10-21 10:29:30|7364.4|7349.4|7364.9|7349.9|7364.9|7349.9|7364.3|7349.3|2
1729506590000|2024-10-21 10:29:50|7365|7350|7364.9|7349.9|7365|7350|7364.9|7349.9|11
1729506600000|2024-10-21 10:30:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|13
1729506610000|2024-10-21 10:30:10|||||||||2
1729506620000|2024-10-21 10:30:20|||||||||1
1729506630000|2024-10-21 10:30:30|7364.6|7349.6|7365.8|7350.8|7365.8|7350.8|7364.6|7349.6|15
1729506640000|2024-10-21 10:30:40|7364.1|7349.1|7363.6|7348.6|7364.1|7349.1|7363.6|7348.6|6
1729506650000|2024-10-21 10:30:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.6|7348.6|2
1729506660000|2024-10-21 10:31:00|7364.5|7349.5|7365.4|7350.4|7365.4|7350.4|7364.5|7349.5|2
1729506670000|2024-10-21 10:31:10|||||||||6
1729506680000|2024-10-21 10:31:20|||||||||1
1729506700000|2024-10-21 10:31:40|7365.2|7350.2|7364.3|7349.3|7365.2|7350.2|7364.2|7349.2|2
1729506710000|2024-10-21 10:31:50|7364.2|7349.2|7363.7|7348.7|7364.2|7349.2|7363.7|7348.7|1
1729506720000|2024-10-21 10:32:00|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|0
1729506730000|2024-10-21 10:32:10|7363.3|7348.3|7363.7|7348.7|7363.7|7348.7|7363.3|7348.3|1
1729506750000|2024-10-21 10:32:30|7363.3|7348.3|7362.3|7347.3|7363.3|7348.3|7362.3|7347.3|10
1729506760000|2024-10-21 10:32:40|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|0
1729506770000|2024-10-21 10:32:50|7362.9|7347.9|7362.8|7347.8|7362.9|7347.9|7362.8|7347.8|0
1729506830000|2024-10-21 10:33:50|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|0
1729506840000|2024-10-21 10:34:00|7362.3|7347.3|7363.4|7348.4|7363.4|7348.4|7362.3|7347.3|6
1729506850000|2024-10-21 10:34:10|7363.8|7348.8|7364.4|7349.4|7364.4|7349.4|7363.4|7348.4|6
1729506870000|2024-10-21 10:34:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|2
1729506890000|2024-10-21 10:34:50|7365.6|7350.6|7365.8|7350.8|7365.8|7350.8|7365.6|7350.6|7
1729506900000|2024-10-21 10:35:00|||||||||9
1729506910000|2024-10-21 10:35:10|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|3
1729506920000|2024-10-21 10:35:20|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1729506960000|2024-10-21 10:36:00|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|12
1729506970000|2024-10-21 10:36:10|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|6
1729506980000|2024-10-21 10:36:20|||||||||2
1729506990000|2024-10-21 10:36:30|||||||||4
1729507000000|2024-10-21 10:36:40|||||||||5
1729507020000|2024-10-21 10:37:00|||||||||2
1729507030000|2024-10-21 10:37:10|||||||||2
1729507050000|2024-10-21 10:37:30|||||||||3
1729507060000|2024-10-21 10:37:40|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|0
1729507080000|2024-10-21 10:38:00|||||||||6
1729507110000|2024-10-21 10:38:30|7365.8|7350.8|7365.3|7350.3|7365.8|7350.8|7365.2|7350.2|3
1729507120000|2024-10-21 10:38:40|7364.9|7349.9|7365.2|7350.2|7365.7|7350.7|7364.8|7349.8|7
1729507140000|2024-10-21 10:39:00|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|11
1729507150000|2024-10-21 10:39:10|7364.3|7349.3|7361.7|7346.7|7364.7|7349.7|7361.7|7346.7|13
1729507160000|2024-10-21 10:39:20|7361.8|7346.8|7362.3|7347.3|7362.3|7347.3|7361.8|7346.8|2
1729507180000|2024-10-21 10:39:40|7362.1|7347.1|7360.4|7345.4|7362.1|7347.1|7360.4|7345.4|3
1729507190000|2024-10-21 10:39:50|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360.5|7345.5|18
1729507210000|2024-10-21 10:40:10|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|7360.7|7345.7|0
1729507250000|2024-10-21 10:40:50|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|1
1729507270000|2024-10-21 10:41:10|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|0
1729507290000|2024-10-21 10:41:30|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|0
1729507300000|2024-10-21 10:41:40|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|0
1729507380000|2024-10-21 10:43:00|||||||||1
1729507390000|2024-10-21 10:43:10|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|0
1729507400000|2024-10-21 10:43:20|7362.5|7347.5|7361.4|7346.4|7362.5|7347.5|7361.4|7346.4|3
1729507420000|2024-10-21 10:43:40|||||||||1
1729507430000|2024-10-21 10:43:50|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|2
1729507440000|2024-10-21 10:44:00|||||||||2
1729507460000|2024-10-21 10:44:20|7358.4|7343.4|7358.9|7343.9|7358.9|7343.9|7358.4|7343.4|2
1729507480000|2024-10-21 10:44:40|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|0
1729507490000|2024-10-21 10:44:50|7359.5|7344.5|7359.4|7344.4|7359.9|7344.9|7359.4|7344.4|8
1729507500000|2024-10-21 10:45:00|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|0
1729507510000|2024-10-21 10:45:10|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|0
1729507560000|2024-10-21 10:46:00|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|1
1729507590000|2024-10-21 10:46:30|7357.5|7342.5|7357.5|7342.5|7358|7343|7357.5|7342.5|3
1729507600000|2024-10-21 10:46:40|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|17
1729507610000|2024-10-21 10:46:50|7357.2|7342.2|7357.5|7342.5|7357.5|7342.5|7357.2|7342.2|1
1729507620000|2024-10-21 10:47:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1729507630000|2024-10-21 10:47:10|7359.4|7344.4|7359.5|7344.5|7359.5|7344.5|7359|7344|7
1729507650000|2024-10-21 10:47:30|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|1
1729507660000|2024-10-21 10:47:40|7359.2|7344.2|7358.9|7343.9|7359.2|7344.2|7358.9|7343.9|2
1729507690000|2024-10-21 10:48:10|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1729507700000|2024-10-21 10:48:20|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|0
1729507760000|2024-10-21 10:49:20|7358.9|7343.9|7357.8|7342.8|7358.9|7343.9|7357.8|7342.8|4
1729507770000|2024-10-21 10:49:30|7357.7|7342.7|7356.8|7341.8|7357.7|7342.7|7356.8|7341.8|3
1729507780000|2024-10-21 10:49:40|7356.4|7341.4|7357.4|7342.4|7357.4|7342.4|7356.2|7341.2|4
1729507790000|2024-10-21 10:49:50|7357.5|7342.5|7357.8|7342.8|7358.4|7343.4|7357.4|7342.4|7
1729507800000|2024-10-21 10:50:00|7358|7343|7358.5|7343.5|7358.5|7343.5|7358|7343|1
1729507810000|2024-10-21 10:50:10|7358.4|7343.4|7358.5|7343.5|7358.5|7343.5|7358.4|7343.4|1
1729507830000|2024-10-21 10:50:30|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1729507840000|2024-10-21 10:50:40|7358.5|7343.5|7358.4|7343.4|7358.5|7343.5|7358.4|7343.4|1
1729507850000|2024-10-21 10:50:50|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1729507870000|2024-10-21 10:51:10|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1729507890000|2024-10-21 10:51:30|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|7359.3|7344.3|1
1729507900000|2024-10-21 10:51:40|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|7358.9|7343.9|0
1729507920000|2024-10-21 10:52:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|0
1729507940000|2024-10-21 10:52:20|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|1
1729507980000|2024-10-21 10:53:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|0
1729508000000|2024-10-21 10:53:20|7359.9|7344.9|7357.7|7342.7|7359.9|7344.9|7357.7|7342.7|1
1729508010000|2024-10-21 10:53:30|7358.5|7343.5|7358|7343|7358.5|7343.5|7358|7343|4
1729508020000|2024-10-21 10:53:40|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|0
1729508040000|2024-10-21 10:54:00|7357|7342|7357|7342|7357|7342|7357|7342|0
1729508050000|2024-10-21 10:54:10|7358|7343|7358.8|7343.8|7358.9|7343.9|7358|7343|10
1729508090000|2024-10-21 10:54:50|7358.9|7343.9|7359.3|7344.3|7359.3|7344.3|7358.9|7343.9|0
1729508140000|2024-10-21 10:55:40|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|0
1729508160000|2024-10-21 10:56:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|0
1729508190000|2024-10-21 10:56:30|7360.8|7345.8|7357.8|7342.8|7360.8|7345.8|7357.8|7342.8|18
1729508250000|2024-10-21 10:57:30|7357.4|7342.4|7357.1|7342.1|7357.4|7342.4|7357.1|7342.1|1
1729508260000|2024-10-21 10:57:40|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|0
1729508310000|2024-10-21 10:58:30|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|1
1729508320000|2024-10-21 10:58:40|||||||||2
1729508390000|2024-10-21 10:59:50|||||||||4
1729508400000|2024-10-21 11:00:00|7358.3|7343.3|7358.9|7343.9|7358.9|7343.9|7358.3|7343.3|2
1729508410000|2024-10-21 11:00:10|||||||||1
1729508420000|2024-10-21 11:00:20|||||||||2
1729508440000|2024-10-21 11:00:40|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1729508450000|2024-10-21 11:00:50|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|7359.9|7344.9|0
1729508470000|2024-10-21 11:01:10|7360.3|7345.3|7360.9|7345.9|7360.9|7345.9|7360.3|7345.3|4
1729508480000|2024-10-21 11:01:20|||||||||1
1729508490000|2024-10-21 11:01:30|||||||||1
1729508510000|2024-10-21 11:01:50|||||||||1
1729508530000|2024-10-21 11:02:10|||||||||1
1729508540000|2024-10-21 11:02:20|7361|7346|7362.7|7347.7|7362.7|7347.7|7361|7346|2
1729508590000|2024-10-21 11:03:10|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|0
1729508610000|2024-10-21 11:03:30|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|2
1729508670000|2024-10-21 11:04:30|7361|7346|7361|7346|7361|7346|7361|7346|1
1729508680000|2024-10-21 11:04:40|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|0
1729508690000|2024-10-21 11:04:50|7361.8|7346.8|7362|7347|7362|7347|7361.8|7346.8|1
1729508720000|2024-10-21 11:05:20|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|0
1729508730000|2024-10-21 11:05:30|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|2
1729508740000|2024-10-21 11:05:40|7361|7346|7361|7346|7361|7346|7361|7346|0
1729508750000|2024-10-21 11:05:50|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1729508760000|2024-10-21 11:06:00|7361.5|7346.5|7361.3|7346.3|7361.5|7346.5|7361.3|7346.3|1
1729508770000|2024-10-21 11:06:10|7360.5|7345.5|7360|7345|7360.5|7345.5|7360|7345|2
1729508790000|2024-10-21 11:06:30|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|0
1729508800000|2024-10-21 11:06:40|7358.2|7343.2|7357.5|7342.5|7358.2|7343.2|7357.5|7342.5|2
1729508810000|2024-10-21 11:06:50|7357.9|7342.9|7358.5|7343.5|7359.4|7344.4|7357.9|7342.9|7
1729508820000|2024-10-21 11:07:00|7359|7344|7359|7344|7359|7344|7359|7344|0
1729508860000|2024-10-21 11:07:40|||||||||1
1729508870000|2024-10-21 11:07:50|7360|7345|7359.5|7344.5|7360|7345|7359.5|7344.5|0
1729508880000|2024-10-21 11:08:00|7359|7344|7359|7344|7359|7344|7359|7344|0
1729508890000|2024-10-21 11:08:10|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|7359.5|7344.5|4
1729508910000|2024-10-21 11:08:30|7359.7|7344.7|7361|7346|7361|7346|7359.7|7344.7|0
1729508930000|2024-10-21 11:08:50|7361.1|7346.1|7360.9|7345.9|7361.5|7346.5|7360.9|7345.9|1
1729508940000|2024-10-21 11:09:00|7360.5|7345.5|7361.5|7346.5|7361.5|7346.5|7360.5|7345.5|1
1729508950000|2024-10-21 11:09:10|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|0
1729508960000|2024-10-21 11:09:20|7361|7346|7362|7347|7362|7347|7361|7346|3
1729508980000|2024-10-21 11:09:40|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|7361.7|7346.7|4
1729508990000|2024-10-21 11:09:50|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|2
1729509030000|2024-10-21 11:10:30|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7360.1|7345.1|1
1729509120000|2024-10-21 11:12:00|7361.3|7346.3|7361.5|7346.5|7361.5|7346.5|7361.3|7346.3|2
1729509130000|2024-10-21 11:12:10|7362|7347|7362|7347|7362|7347|7362|7347|0
1729509140000|2024-10-21 11:12:20|7362.4|7347.4|7363|7348|7363|7348|7362.4|7347.4|2
1729509150000|2024-10-21 11:12:30|7363.5|7348.5|7362.5|7347.5|7363.5|7348.5|7362.5|7347.5|1
1729509160000|2024-10-21 11:12:40|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|0
1729509190000|2024-10-21 11:13:10|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|7363.4|7348.4|0
1729509210000|2024-10-21 11:13:30|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|0
1729509220000|2024-10-21 11:13:40|7362.5|7347.5|7362.6|7347.6|7362.6|7347.6|7362.5|7347.5|1
1729509270000|2024-10-21 11:14:30|7362|7347|7362|7347|7362|7347|7362|7347|3
1729509280000|2024-10-21 11:14:40|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|0
1729509290000|2024-10-21 11:14:50|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|7362.1|7347.1|3
1729509320000|2024-10-21 11:15:20|7362|7347|7362|7347|7362|7347|7362|7347|1
1729509360000|2024-10-21 11:16:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|0
1729509420000|2024-10-21 11:17:00|7361.1|7346.1|7360.6|7345.6|7361.1|7346.1|7360.6|7345.6|4
1729509430000|2024-10-21 11:17:10|7360.7|7345.7|7361.1|7346.1|7361.1|7346.1|7360.7|7345.7|0
1729509440000|2024-10-21 11:17:20|7361.6|7346.6|7360.5|7345.5|7361.6|7346.6|7360.5|7345.5|3
1729509450000|2024-10-21 11:17:30|||||||||4
1729509530000|2024-10-21 11:18:50|||||||||2
1729509560000|2024-10-21 11:19:20|||||||||1
1729509570000|2024-10-21 11:19:30|7361.1|7346.1|7361.6|7346.6|7361.6|7346.6|7361.1|7346.1|1
1729509580000|2024-10-21 11:19:40|7362|7347|7362|7347|7362|7347|7362|7347|0
1729509590000|2024-10-21 11:19:50|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1729509610000|2024-10-21 11:20:10|||||||||1
1729509620000|2024-10-21 11:20:20|||||||||1
1729509630000|2024-10-21 11:20:30|||||||||2
1729509640000|2024-10-21 11:20:40|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|2
1729509650000|2024-10-21 11:20:50|7361.6|7346.6|7361.5|7346.5|7361.6|7346.6|7361.5|7346.5|8
1729509690000|2024-10-21 11:21:30|7361.6|7346.6|7362.5|7347.5|7362.5|7347.5|7361.6|7346.6|1
1729509710000|2024-10-21 11:21:50|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|2
1729509750000|2024-10-21 11:22:30|7363.6|7348.6|7364.5|7349.5|7364.5|7349.5|7363.6|7348.6|3
1729509780000|2024-10-21 11:23:00|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|12
1729509790000|2024-10-21 11:23:10|||||||||27
1729509810000|2024-10-21 11:23:30|||||||||1
1729509820000|2024-10-21 11:23:40|||||||||1
1729509830000|2024-10-21 11:23:50|||||||||4
1729509840000|2024-10-21 11:24:00|7374.3|7359.3|7376.9|7361.9|7377.5|7362.5|7374.3|7359.3|45
1729509850000|2024-10-21 11:24:10|7376.3|7361.3|7377.3|7362.3|7377.3|7362.3|7376.3|7361.3|15
1729509860000|2024-10-21 11:24:20|7377.7|7362.7|7376.8|7361.8|7377.7|7362.7|7376.8|7361.8|0
1729509870000|2024-10-21 11:24:30|7376.3|7361.3|7376.9|7361.9|7376.9|7361.9|7376.3|7361.3|1
1729509880000|2024-10-21 11:24:40|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7376.2|7361.2|10
1729509890000|2024-10-21 11:24:50|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|3
1729509900000|2024-10-21 11:25:00|||||||||2
1729509910000|2024-10-21 11:25:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|0
1729509920000|2024-10-21 11:25:20|7378.2|7363.2|7378.3|7363.3|7378.3|7363.3|7377.7|7362.7|2
1729509930000|2024-10-21 11:25:30|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|0
1729509940000|2024-10-21 11:25:40|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1729509950000|2024-10-21 11:25:50|||||||||1
1729509960000|2024-10-21 11:26:00|7380.3|7365.3|7383.3|7368.3|7383.3|7368.3|7380.3|7365.3|44
1729509970000|2024-10-21 11:26:10|7382.8|7367.8|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|5
1729509980000|2024-10-21 11:26:20|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|0
1729509990000|2024-10-21 11:26:30|7382.3|7367.3|7381.3|7366.3|7382.3|7367.3|7381.3|7366.3|2
1729510000000|2024-10-21 11:26:40|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|2
1729510010000|2024-10-21 11:26:50|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7
1729510020000|2024-10-21 11:27:00|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1729510040000|2024-10-21 11:27:20|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|1
1729510050000|2024-10-21 11:27:30|7382.3|7367.3|7382.4|7367.4|7382.9|7367.9|7380.8|7365.8|9
1729510060000|2024-10-21 11:27:40|7383.2|7368.2|7383.4|7368.4|7383.4|7368.4|7383.2|7368.2|7
1729510080000|2024-10-21 11:28:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729510100000|2024-10-21 11:28:20|7384.2|7369.2|7383.4|7368.4|7384.2|7369.2|7383.4|7368.4|4
1729510140000|2024-10-21 11:29:00|7383.9|7368.9|7383.3|7368.3|7383.9|7368.9|7383.2|7368.2|6
1729510150000|2024-10-21 11:29:10|7382.8|7367.8|7384.9|7369.9|7384.9|7369.9|7382.8|7367.8|6
1729510160000|2024-10-21 11:29:20|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|7
1729510170000|2024-10-21 11:29:30|||||||||4
1729510180000|2024-10-21 11:29:40|7385.6|7370.6|7385.4|7370.4|7386.4|7371.4|7385|7370|6
1729510190000|2024-10-21 11:29:50|7384.9|7369.9|7386.4|7371.4|7386.9|7371.9|7384.9|7369.9|13
1729510210000|2024-10-21 11:30:10|7386.9|7371.9|7386.4|7371.4|7387.3|7372.3|7385.9|7370.9|8
1729510230000|2024-10-21 11:30:30|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7383.4|7368.4|16
1729510240000|2024-10-21 11:30:40|7385.9|7370.9|7385.9|7370.9|7386.4|7371.4|7385.9|7370.9|0
1729510250000|2024-10-21 11:30:50|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|2
1729510270000|2024-10-21 11:31:10|||||||||2
1729510280000|2024-10-21 11:31:20|7386.6|7371.6|7387.4|7372.4|7387.4|7372.4|7386.6|7371.6|0
1729510320000|2024-10-21 11:32:00|7387.9|7372.9|7388.9|7373.9|7388.9|7373.9|7387.9|7372.9|7
1729510330000|2024-10-21 11:32:10|7388.4|7373.4|7388.9|7373.9|7389.4|7374.4|7387.9|7372.9|78
1729510340000|2024-10-21 11:32:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1729510350000|2024-10-21 11:32:30|7388.4|7373.4|7388.5|7373.5|7388.5|7373.5|7388|7373|6
1729510360000|2024-10-21 11:32:40|7389|7374|7388.5|7373.5|7389|7374|7388|7373|4
1729510370000|2024-10-21 11:32:50|7389|7374|7386.6|7371.6|7389|7374|7386|7371|16
1729510380000|2024-10-21 11:33:00|7386.5|7371.5|7388.4|7373.4|7388.4|7373.4|7386.5|7371.5|3
1729510400000|2024-10-21 11:33:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1729510410000|2024-10-21 11:33:30|||||||||1
1729510430000|2024-10-21 11:33:50|7388.6|7373.6|7389|7374|7389|7374|7388.6|7373.6|2
1729510440000|2024-10-21 11:34:00|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|13
1729510450000|2024-10-21 11:34:10|7390.2|7375.2|7389.8|7374.8|7390.2|7375.2|7389.7|7374.7|4
1729510460000|2024-10-21 11:34:20|7389.7|7374.7|7389.5|7374.5|7389.7|7374.7|7389.1|7374.1|1
1729510470000|2024-10-21 11:34:30|7389.2|7374.2|7389.6|7374.6|7389.7|7374.7|7389.2|7374.2|1
1729510480000|2024-10-21 11:34:40|7389.1|7374.1|7388.3|7373.3|7389.1|7374.1|7388.3|7373.3|0
1729510490000|2024-10-21 11:34:50|7388.4|7373.4|7389.8|7374.8|7389.8|7374.8|7388.4|7373.4|1
1729510500000|2024-10-21 11:35:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1729510510000|2024-10-21 11:35:10|7389.3|7374.3|7388.2|7373.2|7389.3|7374.3|7387.6|7372.6|10
1729510520000|2024-10-21 11:35:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|4
1729510530000|2024-10-21 11:35:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1729510540000|2024-10-21 11:35:40|||||||||1
1729510550000|2024-10-21 11:35:50|||||||||3
1729510560000|2024-10-21 11:36:00|7388.8|7373.8|7391.2|7376.2|7391.2|7376.2|7388.8|7373.8|5
1729510570000|2024-10-21 11:36:10|7390.2|7375.2|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|7
1729510580000|2024-10-21 11:36:20|7388.6|7373.6|7386.7|7371.7|7388.6|7373.6|7386.7|7371.7|8
1729510590000|2024-10-21 11:36:30|7386.1|7371.1|7385.8|7370.8|7387.2|7372.2|7384.2|7369.2|15
1729510600000|2024-10-21 11:36:40|7387.2|7372.2|7386.8|7371.8|7387.2|7372.2|7386.8|7371.8|2
1729510610000|2024-10-21 11:36:50|7387|7372|7387|7372|7387|7372|7387|7372|8
1729510620000|2024-10-21 11:37:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|0
1729510640000|2024-10-21 11:37:20|7388|7373|7388.5|7373.5|7388.5|7373.5|7388|7373|0
1729510660000|2024-10-21 11:37:40|7389|7374|7389|7374|7389|7374|7388.9|7373.9|0
1729510670000|2024-10-21 11:37:50|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|1
1729510680000|2024-10-21 11:38:00|7389|7374|7389|7374|7389|7374|7388.5|7373.5|0
1729510700000|2024-10-21 11:38:20|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.5|7374.5|6
1729510710000|2024-10-21 11:38:30|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|1
1729510720000|2024-10-21 11:38:40|7389.9|7374.9|7388|7373|7389.9|7374.9|7386.9|7371.9|4
1729510730000|2024-10-21 11:38:50|7388.9|7373.9|7387.9|7372.9|7388.9|7373.9|7387.5|7372.5|5
1729510740000|2024-10-21 11:39:00|7387.5|7372.5|7387.9|7372.9|7388|7373|7387.5|7372.5|5
1729510750000|2024-10-21 11:39:10|7387.4|7372.4|7387.7|7372.7|7387.7|7372.7|7386.5|7371.5|15
1729510760000|2024-10-21 11:39:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|1
1729510770000|2024-10-21 11:39:30|||||||||4
1729510780000|2024-10-21 11:39:40|7389.4|7374.4|7388.7|7373.7|7389.8|7374.8|7388.2|7373.2|4
1729510790000|2024-10-21 11:39:50|7387.7|7372.7|7388.2|7373.2|7388.2|7373.2|7387.7|7372.7|2
1729510800000|2024-10-21 11:40:00|7386.7|7371.7|7385.7|7370.7|7386.7|7371.7|7385.6|7370.6|17
1729510810000|2024-10-21 11:40:10|7385.8|7370.8|7387.3|7372.3|7387.3|7372.3|7385.2|7370.2|2
1729510820000|2024-10-21 11:40:20|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729510830000|2024-10-21 11:40:30|7387|7372|7386.7|7371.7|7387|7372|7385.9|7370.9|14
1729510840000|2024-10-21 11:40:40|7386.8|7371.8|7385.7|7370.7|7386.8|7371.8|7385.7|7370.7|3
1729510850000|2024-10-21 11:40:50|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|1
1729510860000|2024-10-21 11:41:00|7385.2|7370.2|7385.3|7370.3|7385.7|7370.7|7385.2|7370.2|3
1729510870000|2024-10-21 11:41:10|7385.2|7370.2|7386.3|7371.3|7386.3|7371.3|7385.2|7370.2|3
1729510880000|2024-10-21 11:41:20|7386.8|7371.8|7387.3|7372.3|7387.3|7372.3|7386.8|7371.8|0
1729510890000|2024-10-21 11:41:30|7386.5|7371.5|7386.7|7371.7|7386.8|7371.8|7386.5|7371.5|4
1729510900000|2024-10-21 11:41:40|7386.3|7371.3|7386.7|7371.7|7387.3|7372.3|7386.1|7371.1|41
1729510910000|2024-10-21 11:41:50|7386.5|7371.5|7385.2|7370.2|7386.7|7371.7|7385.2|7370.2|86
1729510920000|2024-10-21 11:42:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729510930000|2024-10-21 11:42:10|7385.3|7370.3|7386.7|7371.7|7386.7|7371.7|7385.3|7370.3|3
1729510940000|2024-10-21 11:42:20|7387.1|7372.1|7387.2|7372.2|7387.7|7372.7|7386.7|7371.7|6
1729510950000|2024-10-21 11:42:30|7386.8|7371.8|7385.6|7370.6|7389.2|7374.2|7385.6|7370.6|8
1729510960000|2024-10-21 11:42:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1729510980000|2024-10-21 11:43:00|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7384.7|7369.7|7
1729511010000|2024-10-21 11:43:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729511020000|2024-10-21 11:43:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729511040000|2024-10-21 11:44:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729511070000|2024-10-21 11:44:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729511080000|2024-10-21 11:44:40|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|1
1729511090000|2024-10-21 11:44:50|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|2
1729511100000|2024-10-21 11:45:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729511120000|2024-10-21 11:45:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1729511130000|2024-10-21 11:45:30|7387.8|7372.8|7386.3|7371.3|7387.8|7372.8|7386.2|7371.2|14
1729511150000|2024-10-21 11:45:50|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|1
1729511160000|2024-10-21 11:46:00|7383.1|7368.1|7383.2|7368.2|7383.3|7368.3|7383.1|7368.1|7
1729511170000|2024-10-21 11:46:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1729511190000|2024-10-21 11:46:30|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|0
1729511210000|2024-10-21 11:46:50|7383.3|7368.3|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|0
1729511220000|2024-10-21 11:47:00|7383.4|7368.4|7382.2|7367.2|7383.4|7368.4|7382.2|7367.2|8
1729511230000|2024-10-21 11:47:10|7381.8|7366.8|7380.9|7365.9|7381.8|7366.8|7380.9|7365.9|8
1729511240000|2024-10-21 11:47:20|7382.2|7367.2|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1729511250000|2024-10-21 11:47:30|7382.3|7367.3|7380.2|7365.2|7382.3|7367.3|7380.2|7365.2|2
1729511260000|2024-10-21 11:47:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1729511270000|2024-10-21 11:47:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|6
1729511280000|2024-10-21 11:48:00|7379.5|7364.5|7377.9|7362.9|7379.5|7364.5|7377.9|7362.9|2
1729511290000|2024-10-21 11:48:10|7378.3|7363.3|7378.8|7363.8|7379.3|7364.3|7377.6|7362.6|2
1729511310000|2024-10-21 11:48:30|7378.9|7363.9|7379.6|7364.6|7379.7|7364.7|7378.9|7363.9|0
1729511320000|2024-10-21 11:48:40|7378.4|7363.4|7378|7363|7378.4|7363.4|7378|7363|9
1729511330000|2024-10-21 11:48:50|7378.4|7363.4|7376.9|7361.9|7379.6|7364.6|7376.9|7361.9|3
1729511340000|2024-10-21 11:49:00|7373.8|7358.8|7372.8|7357.8|7373.8|7358.8|7372.8|7357.8|40
1729511350000|2024-10-21 11:49:10|7373|7358|7372.4|7357.4|7373|7358|7372.4|7357.4|0
1729511360000|2024-10-21 11:49:20|7372|7357|7372.5|7357.5|7373|7358|7372|7357|1
1729511370000|2024-10-21 11:49:30|7373.1|7358.1|7373.9|7358.9|7374.4|7359.4|7373.1|7358.1|0
1729511390000|2024-10-21 11:49:50|7374.4|7359.4|7374|7359|7374.5|7359.5|7373.9|7358.9|4
1729511400000|2024-10-21 11:50:00|7374.1|7359.1|7373.5|7358.5|7374.6|7359.6|7373.5|7358.5|1
1729511420000|2024-10-21 11:50:20|7373.4|7358.4|7373.1|7358.1|7373.4|7358.4|7373|7358|0
1729511450000|2024-10-21 11:50:50|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.5|7358.5|0
1729511460000|2024-10-21 11:51:00|7374.8|7359.8|7374.6|7359.6|7375.1|7360.1|7374.6|7359.6|4
1729511470000|2024-10-21 11:51:10|7374.5|7359.5|7375.6|7360.6|7375.6|7360.6|7374.1|7359.1|1
1729511480000|2024-10-21 11:51:20|7375.7|7360.7|7376.6|7361.6|7376.6|7361.6|7375.7|7360.7|1
1729511490000|2024-10-21 11:51:30|7377|7362|7377.1|7362.1|7377.1|7362.1|7377|7362|1
1729511510000|2024-10-21 11:51:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7377.5|7362.5|3
1729511520000|2024-10-21 11:52:00|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|0
1729511530000|2024-10-21 11:52:10|7377.5|7362.5|7378.1|7363.1|7378.1|7363.1|7377.5|7362.5|1
1729511540000|2024-10-21 11:52:20|7378|7363|7378|7363|7378.1|7363.1|7378|7363|1
1729511550000|2024-10-21 11:52:30|7378.1|7363.1|7377.6|7362.6|7378.1|7363.1|7377.6|7362.6|0
1729511560000|2024-10-21 11:52:40|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|1
1729511570000|2024-10-21 11:52:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1729511580000|2024-10-21 11:53:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|0
1729511630000|2024-10-21 11:53:50|7377.1|7362.1|7376.6|7361.6|7377.1|7362.1|7376.5|7361.5|5
1729511640000|2024-10-21 11:54:00|7377|7362|7377.5|7362.5|7378.1|7363.1|7377|7362|2
1729511650000|2024-10-21 11:54:10|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377|7362|1
1729511660000|2024-10-21 11:54:20|||||||||1
1729511670000|2024-10-21 11:54:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1729511680000|2024-10-21 11:54:40|7374.1|7359.1|7374.6|7359.6|7375|7360|7374.1|7359.1|1
1729511690000|2024-10-21 11:54:50|7373.1|7358.1|7374.5|7359.5|7374.5|7359.5|7373.1|7358.1|7
1729511700000|2024-10-21 11:55:00|7373|7358|7373.5|7358.5|7373.5|7358.5|7373|7358|1
1729511710000|2024-10-21 11:55:10|7372.5|7357.5|7368.8|7353.8|7372.5|7357.5|7368.8|7353.8|25
1729511720000|2024-10-21 11:55:20|7365.9|7350.9|7368.4|7353.4|7368.4|7353.4|7365.9|7350.9|5
1729511740000|2024-10-21 11:55:40|7369.4|7354.4|7369.9|7354.9|7369.9|7354.9|7369|7354|0
1729511770000|2024-10-21 11:56:10|7369.8|7354.8|7368.8|7353.8|7370.3|7355.3|7368.8|7353.8|1
1729511780000|2024-10-21 11:56:20|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|1
1729511810000|2024-10-21 11:56:50|7370.4|7355.4|7369.8|7354.8|7370.9|7355.9|7369.4|7354.4|6
1729511820000|2024-10-21 11:57:00|7369.4|7354.4|7369.9|7354.9|7369.9|7354.9|7369.4|7354.4|0
1729511830000|2024-10-21 11:57:10|7369.8|7354.8|7369.9|7354.9|7369.9|7354.9|7369.8|7354.8|0
1729511850000|2024-10-21 11:57:30|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.3|7355.3|4
1729511860000|2024-10-21 11:57:40|7370.9|7355.9|7371.4|7356.4|7371.4|7356.4|7370.9|7355.9|0
1729511900000|2024-10-21 11:58:20|7371.8|7356.8|7372.3|7357.3|7372.3|7357.3|7371.8|7356.8|2
1729511920000|2024-10-21 11:58:40|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|0
1729511950000|2024-10-21 11:59:10|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1729511960000|2024-10-21 11:59:20|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|0
1729512000000|2024-10-21 12:00:00|7379.5|7364.5|7380.3|7365.3|7380.5|7365.5|7378.4|7363.4|85
1729512010000|2024-10-21 12:00:10|7379.9|7364.9|7371.8|7356.8|7379.9|7364.9|7371.8|7356.8|8
1729512020000|2024-10-21 12:00:20|7373.7|7358.7|7375.4|7360.4|7375.4|7360.4|7373.7|7358.7|13
1729512030000|2024-10-21 12:00:30|7375.8|7360.8|7377|7362|7377|7362|7375.8|7360.8|1
1729512040000|2024-10-21 12:00:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|0
1729512050000|2024-10-21 12:00:50|7378.9|7363.9|7381|7366|7381|7366|7378.9|7363.9|4
1729512060000|2024-10-21 12:01:00|7381.4|7366.4|7383.9|7368.9|7385.8|7370.8|7381.4|7366.4|12
1729512070000|2024-10-21 12:01:10|7382.8|7367.8|7383.8|7368.8|7383.8|7368.8|7382.8|7367.8|10
1729512080000|2024-10-21 12:01:20|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|5
1729512090000|2024-10-21 12:01:30|7384.9|7369.9|7384.3|7369.3|7385.8|7370.8|7384.3|7369.3|5
1729512100000|2024-10-21 12:01:40|7384|7369|7384.9|7369.9|7384.9|7369.9|7384|7369|0
1729512110000|2024-10-21 12:01:50|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.8|7367.8|1
1729512120000|2024-10-21 12:02:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1729512130000|2024-10-21 12:02:10|7383|7368|7383|7368|7383|7368|7383|7368|2
1729512150000|2024-10-21 12:02:30|||||||||3
1729512160000|2024-10-21 12:02:40|7384|7369|7383.5|7368.5|7384|7369|7381.1|7366.1|7
1729512170000|2024-10-21 12:02:50|7383.4|7368.4|7384|7369|7384|7369|7383|7368|1
1729512180000|2024-10-21 12:03:00|7384.5|7369.5|7384|7369|7384.5|7369.5|7384|7369|7
1729512190000|2024-10-21 12:03:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|2
1729512200000|2024-10-21 12:03:20|7384.5|7369.5|7383|7368|7384.5|7369.5|7383|7368|5
1729512210000|2024-10-21 12:03:30|7383.1|7368.1|7384|7369|7384|7369|7383.1|7368.1|0
1729512240000|2024-10-21 12:04:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|5
1729512250000|2024-10-21 12:04:10|||||||||2
1729512260000|2024-10-21 12:04:20|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1729512270000|2024-10-21 12:04:30|7382.5|7367.5|7381.5|7366.5|7382.5|7367.5|7381.5|7366.5|2
1729512280000|2024-10-21 12:04:40|7380.5|7365.5|7378|7363|7380.5|7365.5|7378|7363|8
1729512290000|2024-10-21 12:04:50|7379|7364|7380|7365|7380|7365|7378.5|7363.5|6
1729512300000|2024-10-21 12:05:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|2
1729512310000|2024-10-21 12:05:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1729512320000|2024-10-21 12:05:20|7381.4|7366.4|7383.3|7368.3|7383.3|7368.3|7381.4|7366.4|2
1729512340000|2024-10-21 12:05:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|3
1729512350000|2024-10-21 12:05:50|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|7
1729512360000|2024-10-21 12:06:00|7383.4|7368.4|7384.4|7369.4|7384.4|7369.4|7383.4|7368.4|2
1729512380000|2024-10-21 12:06:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|3
1729512390000|2024-10-21 12:06:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|4
1729512400000|2024-10-21 12:06:40|7381.9|7366.9|7382.9|7367.9|7382.9|7367.9|7381.9|7366.9|8
1729512410000|2024-10-21 12:06:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383|7368|0
1729512420000|2024-10-21 12:07:00|7383|7368|7383.5|7368.5|7383.5|7368.5|7382.5|7367.5|1
1729512430000|2024-10-21 12:07:10|7383|7368|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|1
1729512450000|2024-10-21 12:07:30|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|1
1729512460000|2024-10-21 12:07:40|7382.9|7367.9|7382.5|7367.5|7382.9|7367.9|7382.5|7367.5|0
1729512480000|2024-10-21 12:08:00|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|0
1729512490000|2024-10-21 12:08:10|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|1
1729512500000|2024-10-21 12:08:20|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|0
1729512510000|2024-10-21 12:08:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1729512520000|2024-10-21 12:08:40|7382.1|7367.1|7382|7367|7382.5|7367.5|7382|7367|1
1729512530000|2024-10-21 12:08:50|7382.1|7367.1|7381.5|7366.5|7382.5|7367.5|7381.5|7366.5|3
1729512540000|2024-10-21 12:09:00|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|2
1729512550000|2024-10-21 12:09:10|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|8
1729512570000|2024-10-21 12:09:30|7382.9|7367.9|7383.5|7368.5|7383.5|7368.5|7382.9|7367.9|16
1729512580000|2024-10-21 12:09:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729512590000|2024-10-21 12:09:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1729512600000|2024-10-21 12:10:00|7384|7369|7384.4|7369.4|7384.4|7369.4|7384|7369|1
1729512610000|2024-10-21 12:10:10|7384|7369|7383.5|7368.5|7384|7369|7383.5|7368.5|2
1729512620000|2024-10-21 12:10:20|7383.6|7368.6|7383.9|7368.9|7384.4|7369.4|7383.6|7368.6|0
1729512660000|2024-10-21 12:11:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729512710000|2024-10-21 12:11:50|7383.3|7368.3|7382.5|7367.5|7383.3|7368.3|7382.5|7367.5|3
1729512720000|2024-10-21 12:12:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1729512730000|2024-10-21 12:12:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|2
1729512760000|2024-10-21 12:12:40|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|0
1729512790000|2024-10-21 12:13:10|7383.4|7368.4|7384|7369|7384|7369|7383.4|7368.4|1
1729512830000|2024-10-21 12:13:50|||||||||1
1729512850000|2024-10-21 12:14:10|7384.1|7369.1|7388.2|7373.2|7388.7|7373.7|7384|7369|15
1729512860000|2024-10-21 12:14:20|7387.2|7372.2|7387.2|7372.2|7387.5|7372.5|7387.1|7372.1|9
1729512870000|2024-10-21 12:14:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729512880000|2024-10-21 12:14:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729512890000|2024-10-21 12:14:50|7387.4|7372.4|7388.2|7373.2|7388.2|7373.2|7387.4|7372.4|7
1729512900000|2024-10-21 12:15:00|||||||||3
1729512910000|2024-10-21 12:15:10|7388.3|7373.3|7388.1|7373.1|7388.3|7373.3|7387.6|7372.6|1
1729512920000|2024-10-21 12:15:20|7387.8|7372.8|7388.2|7373.2|7388.7|7373.7|7387.8|7372.8|0
1729512960000|2024-10-21 12:16:00|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|3
1729512970000|2024-10-21 12:16:10|7388.5|7373.5|7388.1|7373.1|7388.5|7373.5|7388.1|7373.1|8
1729512990000|2024-10-21 12:16:30|7388.3|7373.3|7388.2|7373.2|7388.6|7373.6|7388.2|7373.2|4
1729513040000|2024-10-21 12:17:20|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|1
1729513050000|2024-10-21 12:17:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|2
1729513060000|2024-10-21 12:17:40|7387.6|7372.6|7388.1|7373.1|7388.1|7373.1|7387.6|7372.6|2
1729513070000|2024-10-21 12:17:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|2
1729513080000|2024-10-21 12:18:00|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7388.2|7373.2|14
1729513090000|2024-10-21 12:18:10|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|1
1729513100000|2024-10-21 12:18:20|||||||||4
1729513110000|2024-10-21 12:18:30|7389.3|7374.3|7389.5|7374.5|7389.5|7374.5|7389.3|7374.3|7
1729513120000|2024-10-21 12:18:40|7390.7|7375.7|7389.2|7374.2|7390.7|7375.7|7389.2|7374.2|9
1729513140000|2024-10-21 12:19:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1729513150000|2024-10-21 12:19:10|7387.3|7372.3|7387.2|7372.2|7387.7|7372.7|7387.2|7372.2|0
1729513180000|2024-10-21 12:19:40|7387|7372|7386.2|7371.2|7387|7372|7386.2|7371.2|1
1729513190000|2024-10-21 12:19:50|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|5
1729513200000|2024-10-21 12:20:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729513210000|2024-10-21 12:20:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729513220000|2024-10-21 12:20:20|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|0
1729513230000|2024-10-21 12:20:30|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729513240000|2024-10-21 12:20:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729513280000|2024-10-21 12:21:20|7385.9|7370.9|7384.8|7369.8|7386.3|7371.3|7384.8|7369.8|4
1729513290000|2024-10-21 12:21:30|7384.9|7369.9|7385.8|7370.8|7385.8|7370.8|7384.9|7369.9|1
1729513320000|2024-10-21 12:22:00|7385.1|7370.1|7385.2|7370.2|7385.7|7370.7|7385.1|7370.1|16
1729513350000|2024-10-21 12:22:30|7385.1|7370.1|7384|7369|7385.1|7370.1|7384|7369|1
1729513360000|2024-10-21 12:22:40|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.1|7367.1|6
1729513370000|2024-10-21 12:22:50|7382.2|7367.2|7381.1|7366.1|7382.2|7367.2|7381.1|7366.1|1
1729513380000|2024-10-21 12:23:00|7381|7366|7384.3|7369.3|7384.3|7369.3|7380.7|7365.7|6
1729513390000|2024-10-21 12:23:10|7384.8|7369.8|7384.2|7369.2|7384.8|7369.8|7384.2|7369.2|5
1729513410000|2024-10-21 12:23:30|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|0
1729513430000|2024-10-21 12:23:50|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|3
1729513440000|2024-10-21 12:24:00|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.3|7368.3|1
1729513490000|2024-10-21 12:24:50|7384.3|7369.3|7384.3|7369.3|7384.7|7369.7|7384.3|7369.3|6
1729513500000|2024-10-21 12:25:00|7384.2|7369.2|7386.5|7371.5|7386.6|7371.6|7384.1|7369.1|2
1729513510000|2024-10-21 12:25:10|7386|7371|7386.7|7371.7|7386.7|7371.7|7385.8|7370.8|1
1729513520000|2024-10-21 12:25:20|7386.6|7371.6|7386.5|7371.5|7386.6|7371.6|7386.5|7371.5|1
1729513530000|2024-10-21 12:25:30|7387.1|7372.1|7387.5|7372.5|7387.7|7372.7|7387.1|7372.1|8
1729513540000|2024-10-21 12:25:40|7386.7|7371.7|7386.1|7371.1|7386.7|7371.7|7386.1|7371.1|2
1729513550000|2024-10-21 12:25:50|7386.6|7371.6|7386.6|7371.6|7387.7|7372.7|7386.1|7371.1|5
1729513560000|2024-10-21 12:26:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|3
1729513570000|2024-10-21 12:26:10|7386.9|7371.9|7384.1|7369.1|7386.9|7371.9|7383.9|7368.9|7
1729513600000|2024-10-21 12:26:40|7384.5|7369.5|7384.2|7369.2|7384.5|7369.5|7384.2|7369.2|6
1729513620000|2024-10-21 12:27:00|7382.9|7367.9|7382.3|7367.3|7382.9|7367.9|7382.3|7367.3|0
1729513630000|2024-10-21 12:27:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1729513640000|2024-10-21 12:27:20|||||||||2
1729513680000|2024-10-21 12:28:00|7381.7|7366.7|7382.4|7367.4|7382.6|7367.6|7381.7|7366.7|7
1729513690000|2024-10-21 12:28:10|7382|7367|7381.5|7366.5|7382|7367|7381.5|7366.5|2
1729513700000|2024-10-21 12:28:20|7382.6|7367.6|7383.6|7368.6|7384.1|7369.1|7382.6|7367.6|3
1729513710000|2024-10-21 12:28:30|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729513720000|2024-10-21 12:28:40|7384.2|7369.2|7384|7369|7384.2|7369.2|7382.9|7367.9|3
1729513730000|2024-10-21 12:28:50|||||||||1
1729513740000|2024-10-21 12:29:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729513760000|2024-10-21 12:29:20|7383|7368|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|2
1729513770000|2024-10-21 12:29:30|7383.8|7368.8|7384|7369|7384|7369|7383.8|7368.8|1
1729513790000|2024-10-21 12:29:50|7384.4|7369.4|7384.5|7369.5|7384.5|7369.5|7384.4|7369.4|1
1729513800000|2024-10-21 12:30:00|7384.4|7369.4|7383.8|7368.8|7384.4|7369.4|7383.4|7368.4|18
1729513810000|2024-10-21 12:30:10|7383|7368|7382.4|7367.4|7383|7368|7382.4|7367.4|4
1729513820000|2024-10-21 12:30:20|7382.8|7367.8|7381.8|7366.8|7382.8|7367.8|7381.4|7366.4|5
1729513830000|2024-10-21 12:30:30|7381.9|7366.9|7379.9|7364.9|7382.7|7367.7|7379.8|7364.8|8
1729513840000|2024-10-21 12:30:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|2
1729513870000|2024-10-21 12:31:10|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|2
1729513910000|2024-10-21 12:31:50|7380.4|7365.4|7380.4|7365.4|7380.8|7365.8|7380.3|7365.3|21
1729513920000|2024-10-21 12:32:00|7380.3|7365.3|7380.3|7365.3|7380.8|7365.8|7380.3|7365.3|3
1729513930000|2024-10-21 12:32:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|3
1729513980000|2024-10-21 12:33:00|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1729513990000|2024-10-21 12:33:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1729514050000|2024-10-21 12:34:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|3
1729514060000|2024-10-21 12:34:20|7380.8|7365.8|7379.1|7364.1|7380.8|7365.8|7378.7|7363.7|30
1729514080000|2024-10-21 12:34:40|7378.3|7363.3|7378.1|7363.1|7378.3|7363.3|7378.1|7363.1|3
1729514090000|2024-10-21 12:34:50|7377.7|7362.7|7377.7|7362.7|7378.3|7363.3|7377.7|7362.7|6
1729514100000|2024-10-21 12:35:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1729514110000|2024-10-21 12:35:10|7378.3|7363.3|7378.3|7363.3|7378.8|7363.8|7378.3|7363.3|4
1729514140000|2024-10-21 12:35:40|7379.4|7364.4|7380.9|7365.9|7380.9|7365.9|7379.4|7364.4|6
1729514150000|2024-10-21 12:35:50|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7380.4|7365.4|5
1729514200000|2024-10-21 12:36:40|7382.8|7367.8|7382.3|7367.3|7382.8|7367.8|7382.3|7367.3|2
1729514220000|2024-10-21 12:37:00|||||||||3
1729514230000|2024-10-21 12:37:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|4
1729514240000|2024-10-21 12:37:20|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729514250000|2024-10-21 12:37:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729514270000|2024-10-21 12:37:50|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.9|7368.9|1
1729514300000|2024-10-21 12:38:20|7384.4|7369.4|7384|7369|7384.4|7369.4|7384|7369|0
1729514310000|2024-10-21 12:38:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1729514320000|2024-10-21 12:38:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1729514340000|2024-10-21 12:39:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|3
1729514360000|2024-10-21 12:39:20|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|5
1729514400000|2024-10-21 12:40:00|7384.1|7369.1|7383.7|7368.7|7384.1|7369.1|7383.7|7368.7|2
1729514410000|2024-10-21 12:40:10|7384.1|7369.1|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|1
1729514420000|2024-10-21 12:40:20|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|0
1729514430000|2024-10-21 12:40:30|7384.8|7369.8|7384.9|7369.9|7385.4|7370.4|7384.4|7369.4|2
1729514490000|2024-10-21 12:41:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1729514530000|2024-10-21 12:42:10|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.3|7370.3|3
1729514550000|2024-10-21 12:42:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729514560000|2024-10-21 12:42:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1729514580000|2024-10-21 12:43:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1729514590000|2024-10-21 12:43:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1729514620000|2024-10-21 12:43:40|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|2
1729514630000|2024-10-21 12:43:50|7385.9|7370.9|7384.7|7369.7|7385.9|7370.9|7384.7|7369.7|1
1729514640000|2024-10-21 12:44:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729514650000|2024-10-21 12:44:10|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|3
1729514670000|2024-10-21 12:44:30|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1729514680000|2024-10-21 12:44:40|||||||||1
1729514690000|2024-10-21 12:44:50|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|2
1729514700000|2024-10-21 12:45:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|2
1729514710000|2024-10-21 12:45:10|7386.2|7371.2|7385.6|7370.6|7386.2|7371.2|7385.6|7370.6|4
1729514730000|2024-10-21 12:45:30|7386|7371|7387.1|7372.1|7387.1|7372.1|7386|7371|4
1729514740000|2024-10-21 12:45:40|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729514770000|2024-10-21 12:46:10|7386.3|7371.3|7386.3|7371.3|7387.2|7372.2|7386.3|7371.3|2
1729514780000|2024-10-21 12:46:20|7386.2|7371.2|7386.7|7371.7|7387.2|7372.2|7385.8|7370.8|2
1729514790000|2024-10-21 12:46:30|7387.8|7372.8|7388.1|7373.1|7388.2|7373.2|7387.8|7372.8|3
1729514800000|2024-10-21 12:46:40|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|0
1729514820000|2024-10-21 12:47:00|7387.6|7372.6|7387.7|7372.7|7387.7|7372.7|7387.6|7372.6|0
1729514830000|2024-10-21 12:47:10|7386.2|7371.2|7386.8|7371.8|7386.8|7371.8|7386.2|7371.2|7
1729514840000|2024-10-21 12:47:20|7387.1|7372.1|7384.8|7369.8|7387.1|7372.1|7384.7|7369.7|5
1729514850000|2024-10-21 12:47:30|||||||||10
1729514860000|2024-10-21 12:47:40|||||||||1
1729514880000|2024-10-21 12:48:00|7385.4|7370.4|7386|7371|7386|7371|7385.4|7370.4|6
1729514890000|2024-10-21 12:48:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1729514900000|2024-10-21 12:48:20|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1729514910000|2024-10-21 12:48:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|2
1729514920000|2024-10-21 12:48:40|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1729514930000|2024-10-21 12:48:50|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1729514940000|2024-10-21 12:49:00|||||||||2
1729514980000|2024-10-21 12:49:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729514990000|2024-10-21 12:49:50|||||||||5
1729515000000|2024-10-21 12:50:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1729515040000|2024-10-21 12:50:40|7383.5|7368.5|7382.9|7367.9|7383.5|7368.5|7382.9|7367.9|5
1729515070000|2024-10-21 12:51:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|0
1729515110000|2024-10-21 12:51:50|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|11
1729515120000|2024-10-21 12:52:00|7379.8|7364.8|7378.8|7363.8|7379.8|7364.8|7378.8|7363.8|18
1729515130000|2024-10-21 12:52:10|7378.3|7363.3|7377.8|7362.8|7378.3|7363.3|7377.8|7362.8|7
1729515140000|2024-10-21 12:52:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1729515150000|2024-10-21 12:52:30|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|0
1729515170000|2024-10-21 12:52:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1729515200000|2024-10-21 12:53:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|0
1729515220000|2024-10-21 12:53:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|5
1729515230000|2024-10-21 12:53:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7374.3|7359.3|48
1729515240000|2024-10-21 12:54:00|7375.5|7360.5|7376|7361|7376|7361|7375.5|7360.5|2
1729515250000|2024-10-21 12:54:10|7377|7362|7377.9|7362.9|7377.9|7362.9|7375.4|7360.4|17
1729515260000|2024-10-21 12:54:20|7378.8|7363.8|7375.7|7360.7|7378.8|7363.8|7375.7|7360.7|7
1729515270000|2024-10-21 12:54:30|7375.1|7360.1|7375.8|7360.8|7375.9|7360.9|7374.8|7359.8|4
1729515280000|2024-10-21 12:54:40|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7375.7|7360.7|1
1729515290000|2024-10-21 12:54:50|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|3
1729515300000|2024-10-21 12:55:00|7377.1|7362.1|7375.3|7360.3|7377.2|7362.2|7375.3|7360.3|2
1729515310000|2024-10-21 12:55:10|7376.3|7361.3|7377.8|7362.8|7377.8|7362.8|7376.3|7361.3|2
1729515320000|2024-10-21 12:55:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1729515330000|2024-10-21 12:55:30|7377.3|7362.3|7377.7|7362.7|7377.8|7362.8|7377.3|7362.3|1
1729515340000|2024-10-21 12:55:40|7377.3|7362.3|7378.3|7363.3|7380.4|7365.4|7377.3|7362.3|19
1729515360000|2024-10-21 12:56:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1729515370000|2024-10-21 12:56:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729515430000|2024-10-21 12:57:10|7374.6|7359.6|7375.2|7360.2|7375.2|7360.2|7374.6|7359.6|4
1729515440000|2024-10-21 12:57:20|7375.5|7360.5|7375.4|7360.4|7375.5|7360.5|7375.4|7360.4|0
1729515450000|2024-10-21 12:57:30|7375|7360|7375|7360|7375|7360|7375|7360|0
1729515460000|2024-10-21 12:57:40|7372.5|7357.5|7371.5|7356.5|7372.5|7357.5|7371.5|7356.5|30
1729515470000|2024-10-21 12:57:50|7371|7356|7371|7356|7371|7356|7371|7356|0
1729515480000|2024-10-21 12:58:00|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|30
1729515490000|2024-10-21 12:58:10|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1729515500000|2024-10-21 12:58:20|||||||||1
1729515510000|2024-10-21 12:58:30|7370|7355|7369.5|7354.5|7370|7355|7369.5|7354.5|5
1729515520000|2024-10-21 12:58:40|7369.1|7354.1|7369|7354|7369.1|7354.1|7369|7354|1
1729515530000|2024-10-21 12:58:50|7366.5|7351.5|7366.1|7351.1|7366.5|7351.5|7366|7351|14
1729515550000|2024-10-21 12:59:10|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|2
1729515560000|2024-10-21 12:59:20|||||||||1
1729515570000|2024-10-21 12:59:30|7363.9|7348.9|7363.5|7348.5|7363.9|7348.9|7363.5|7348.5|2
1729515590000|2024-10-21 12:59:50|7363.6|7348.6|7363.5|7348.5|7363.6|7348.6|7363.5|7348.5|2
1729515600000|2024-10-21 13:00:00|7363.6|7348.6|7366.7|7351.7|7366.8|7351.8|7363.6|7348.6|22
1729515610000|2024-10-21 13:00:10|7365.9|7350.9|7368.4|7353.4|7368.4|7353.4|7365.9|7350.9|3
1729515620000|2024-10-21 13:00:20|7367.9|7352.9|7367.2|7352.2|7367.9|7352.9|7367.2|7352.2|1
1729515650000|2024-10-21 13:00:50|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|2
1729515660000|2024-10-21 13:01:00|7367.5|7352.5|7368.9|7353.9|7369|7354|7367.5|7352.5|0
1729515670000|2024-10-21 13:01:10|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|3
1729515680000|2024-10-21 13:01:20|7370.4|7355.4|7373.7|7358.7|7374.8|7359.8|7370.4|7355.4|5
1729515690000|2024-10-21 13:01:30|7369|7354|7368.9|7353.9|7369|7354|7368.9|7353.9|1
1729515700000|2024-10-21 13:01:40|7369|7354|7373|7358|7373|7358|7369|7354|6
1729515710000|2024-10-21 13:01:50|7373.9|7358.9|7374|7359|7374.3|7359.3|7373.9|7358.9|0
1729515720000|2024-10-21 13:02:00|7374.8|7359.8|7375.5|7360.5|7375.5|7360.5|7374.8|7359.8|4
1729515730000|2024-10-21 13:02:10|7377.4|7362.4|7377|7362|7377.4|7362.4|7369.8|7354.8|42
1729515740000|2024-10-21 13:02:20|7377.1|7362.1|7377.5|7362.5|7378.5|7363.5|7377.1|7362.1|2
1729515750000|2024-10-21 13:02:30|7376.9|7361.9|7377.4|7362.4|7377.9|7362.9|7376.8|7361.8|37
1729515760000|2024-10-21 13:02:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|5
1729515770000|2024-10-21 13:02:50|7376.9|7361.9|7374.8|7359.8|7376.9|7361.9|7374.3|7359.3|4
1729515780000|2024-10-21 13:03:00|7375.8|7360.8|7376.9|7361.9|7376.9|7361.9|7375.8|7360.8|22
1729515790000|2024-10-21 13:03:10|7377.4|7362.4|7378.3|7363.3|7378.3|7363.3|7377.4|7362.4|14
1729515800000|2024-10-21 13:03:20|7378.4|7363.4|7378.8|7363.8|7378.8|7363.8|7378.4|7363.4|7
1729515810000|2024-10-21 13:03:30|7379.8|7364.8|7379.6|7364.6|7380.5|7365.5|7379.6|7364.6|8
1729515820000|2024-10-21 13:03:40|7380|7365|7379.4|7364.4|7380|7365|7379|7364|3
1729515830000|2024-10-21 13:03:50|7379.3|7364.3|7377.8|7362.8|7379.3|7364.3|7377.8|7362.8|1
1729515840000|2024-10-21 13:04:00|7379.9|7364.9|7381.4|7366.4|7381.4|7366.4|7379.9|7364.9|45
1729515850000|2024-10-21 13:04:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|0
1729515860000|2024-10-21 13:04:20|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|0
1729515870000|2024-10-21 13:04:30|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|4
1729515890000|2024-10-21 13:04:50|||||||||1
1729515900000|2024-10-21 13:05:00|7381|7366|7381.3|7366.3|7381.4|7366.4|7381|7366|3
1729515910000|2024-10-21 13:05:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1729515920000|2024-10-21 13:05:20|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.8|7364.8|2
1729515930000|2024-10-21 13:05:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1729515940000|2024-10-21 13:05:40|7380.7|7365.7|7382.9|7367.9|7383.9|7368.9|7380.3|7365.3|9
1729515950000|2024-10-21 13:05:50|7382.4|7367.4|7383|7368|7383|7368|7381.8|7366.8|3
1729515960000|2024-10-21 13:06:00|7383.1|7368.1|7384.4|7369.4|7384.4|7369.4|7383.1|7368.1|6
1729515980000|2024-10-21 13:06:20|7384.9|7369.9|7383.9|7368.9|7384.9|7369.9|7383.9|7368.9|3
1729515990000|2024-10-21 13:06:30|||||||||2
1729516010000|2024-10-21 13:06:50|7383.7|7368.7|7382.3|7367.3|7383.7|7368.7|7381.9|7366.9|22
1729516020000|2024-10-21 13:07:00|7381.9|7366.9|7382.2|7367.2|7382.2|7367.2|7381.9|7366.9|1
1729516030000|2024-10-21 13:07:10|7383.4|7368.4|7383.8|7368.8|7384.2|7369.2|7383.3|7368.3|6
1729516040000|2024-10-21 13:07:20|7383.7|7368.7|7383.8|7368.8|7383.8|7368.8|7383.3|7368.3|0
1729516060000|2024-10-21 13:07:40|||||||||1
1729516070000|2024-10-21 13:07:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|10
1729516080000|2024-10-21 13:08:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.3|7368.3|4
1729516090000|2024-10-21 13:08:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|3
1729516100000|2024-10-21 13:08:20|||||||||1
1729516110000|2024-10-21 13:08:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|0
1729516120000|2024-10-21 13:08:40|7382.4|7367.4|7380.3|7365.3|7382.4|7367.4|7380.3|7365.3|4
1729516130000|2024-10-21 13:08:50|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|0
1729516140000|2024-10-21 13:09:00|7380.4|7365.4|7380.5|7365.5|7381|7366|7380.4|7365.4|3
1729516150000|2024-10-21 13:09:10|7380.6|7365.6|7381|7366|7381.5|7366.5|7380.6|7365.6|1
1729516160000|2024-10-21 13:09:20|7380.9|7365.9|7380.5|7365.5|7380.9|7365.9|7380.5|7365.5|0
1729516180000|2024-10-21 13:09:40|||||||||1
1729516190000|2024-10-21 13:09:50|7380|7365|7380.8|7365.8|7380.8|7365.8|7380|7365|2
1729516200000|2024-10-21 13:10:00|7380.3|7365.3|7381.4|7366.4|7382|7367|7380.1|7365.1|23
1729516220000|2024-10-21 13:10:20|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1729516250000|2024-10-21 13:10:50|7381.8|7366.8|7381.9|7366.9|7381.9|7366.9|7381.8|7366.8|3
1729516280000|2024-10-21 13:11:20|||||||||7
1729516290000|2024-10-21 13:11:30|7382.4|7367.4|7384.3|7369.3|7384.3|7369.3|7382.4|7367.4|2
1729516310000|2024-10-21 13:11:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7
1729516330000|2024-10-21 13:12:10|7383.9|7368.9|7384.8|7369.8|7384.8|7369.8|7383.9|7368.9|18
1729516350000|2024-10-21 13:12:30|||||||||3
1729516370000|2024-10-21 13:12:50|7384.3|7369.3|7384.8|7369.8|7384.8|7369.8|7384.3|7369.3|13
1729516380000|2024-10-21 13:13:00|7384.3|7369.3|7385.3|7370.3|7385.3|7370.3|7382.6|7367.6|14
1729516390000|2024-10-21 13:13:10|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7383.5|7368.5|14
1729516400000|2024-10-21 13:13:20|7384.2|7369.2|7384.2|7369.2|7384.3|7369.3|7383.8|7368.8|0
1729516410000|2024-10-21 13:13:30|7383.8|7368.8|7383.4|7368.4|7383.8|7368.8|7383.4|7368.4|1
1729516440000|2024-10-21 13:14:00|7383.5|7368.5|7384.3|7369.3|7384.3|7369.3|7383.5|7368.5|0
1729516470000|2024-10-21 13:14:30|7384.8|7369.8|7386.4|7371.4|7386.4|7371.4|7384.8|7369.8|7
1729516490000|2024-10-21 13:14:50|||||||||3
1729516500000|2024-10-21 13:15:00|7385.9|7370.9|7385.4|7370.4|7385.9|7370.9|7385.4|7370.4|8
1729516510000|2024-10-21 13:15:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|0
1729516520000|2024-10-21 13:15:20|||||||||1
1729516540000|2024-10-21 13:15:40|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1729516550000|2024-10-21 13:15:50|||||||||4
1729516560000|2024-10-21 13:16:00|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|6
1729516570000|2024-10-21 13:16:10|7387|7372|7387|7372|7387|7372|7387|7372|4
1729516580000|2024-10-21 13:16:20|||||||||1
1729516590000|2024-10-21 13:16:30|||||||||2
1729516600000|2024-10-21 13:16:40|7389|7374|7391.2|7376.2|7391.2|7376.2|7389|7374|11
1729516610000|2024-10-21 13:16:50|7391.7|7376.7|7392.2|7377.2|7392.2|7377.2|7391.4|7376.4|14
1729516620000|2024-10-21 13:17:00|7394.2|7379.2|7394.1|7379.1|7394.2|7379.2|7393.7|7378.7|9
1729516630000|2024-10-21 13:17:10|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|1
1729516640000|2024-10-21 13:17:20|7393.4|7378.4|7392.6|7377.6|7393.4|7378.4|7392.6|7377.6|0
1729516650000|2024-10-21 13:17:30|7393|7378|7393.1|7378.1|7393.1|7378.1|7393|7378|1
1729516660000|2024-10-21 13:17:40|7393.9|7378.9|7394.1|7379.1|7394.1|7379.1|7393.9|7378.9|1
1729516670000|2024-10-21 13:17:50|7393.6|7378.6|7393.1|7378.1|7393.6|7378.6|7392.6|7377.6|1
1729516680000|2024-10-21 13:18:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1729516690000|2024-10-21 13:18:10|7394.1|7379.1|7392.7|7377.7|7394.6|7379.6|7392.7|7377.7|8
1729516710000|2024-10-21 13:18:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|0
1729516720000|2024-10-21 13:18:40|||||||||2
1729516740000|2024-10-21 13:19:00|7393.2|7378.2|7393.6|7378.6|7393.6|7378.6|7393.2|7378.2|1
1729516750000|2024-10-21 13:19:10|||||||||1
1729516760000|2024-10-21 13:19:20|7392.1|7377.1|7391|7376|7392.1|7377.1|7390.7|7375.7|4
1729516770000|2024-10-21 13:19:30|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|1
1729516790000|2024-10-21 13:19:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|3
1729516800000|2024-10-21 13:20:00|7391.2|7376.2|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|2
1729516810000|2024-10-21 13:20:10|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|4
1729516820000|2024-10-21 13:20:20|7390|7375|7389.9|7374.9|7390.1|7375.1|7389.9|7374.9|9
1729516830000|2024-10-21 13:20:30|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7388.1|7373.1|7
1729516840000|2024-10-21 13:20:40|7390.1|7375.1|7389.6|7374.6|7390.1|7375.1|7389.6|7374.6|1
1729516850000|2024-10-21 13:20:50|||||||||4
1729516880000|2024-10-21 13:21:20|7390.6|7375.6|7390.1|7375.1|7390.6|7375.6|7390.1|7375.1|2
1729516890000|2024-10-21 13:21:30|7390|7375|7388.6|7373.6|7390|7375|7388.6|7373.6|3
1729516920000|2024-10-21 13:22:00|7389.1|7374.1|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|3
1729516930000|2024-10-21 13:22:10|7388.7|7373.7|7387.4|7372.4|7388.7|7373.7|7387.1|7372.1|4
1729516940000|2024-10-21 13:22:20|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|2
1729516970000|2024-10-21 13:22:50|7386.7|7371.7|7386.1|7371.1|7386.7|7371.7|7385.1|7370.1|8
1729516980000|2024-10-21 13:23:00|7387.1|7372.1|7387.1|7372.1|7387.6|7372.6|7387.1|7372.1|3
1729516990000|2024-10-21 13:23:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729517000000|2024-10-21 13:23:20|7387.6|7372.6|7388.2|7373.2|7388.2|7373.2|7386.8|7371.8|1
1729517010000|2024-10-21 13:23:30|7388.3|7373.3|7388.7|7373.7|7388.7|7373.7|7388.2|7373.2|1
1729517020000|2024-10-21 13:23:40|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|1
1729517040000|2024-10-21 13:24:00|7387.1|7372.1|7387.1|7372.1|7387.2|7372.2|7386.7|7371.7|6
1729517060000|2024-10-21 13:24:20|7388.1|7373.1|7386.6|7371.6|7389.1|7374.1|7386.6|7371.6|4
1729517080000|2024-10-21 13:24:40|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|3
1729517090000|2024-10-21 13:24:50|7386.2|7371.2|7387.1|7372.1|7387.7|7372.7|7386.2|7371.2|18
1729517100000|2024-10-21 13:25:00|7387.6|7372.6|7387.1|7372.1|7387.6|7372.6|7386.6|7371.6|2
1729517140000|2024-10-21 13:25:40|7387.2|7372.2|7385.9|7370.9|7387.2|7372.2|7385.5|7370.5|4
1729517150000|2024-10-21 13:25:50|7385.8|7370.8|7384.4|7369.4|7385.8|7370.8|7384.4|7369.4|35
1729517160000|2024-10-21 13:26:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1729517170000|2024-10-21 13:26:10|7382.4|7367.4|7383.4|7368.4|7383.9|7368.9|7382.4|7367.4|5
1729517180000|2024-10-21 13:26:20|7383.9|7368.9|7381.2|7366.2|7383.9|7368.9|7380.8|7365.8|7
1729517190000|2024-10-21 13:26:30|7381.7|7366.7|7380.6|7365.6|7381.7|7366.7|7380.6|7365.6|3
1729517200000|2024-10-21 13:26:40|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1729517220000|2024-10-21 13:27:00|7380.2|7365.2|7380.7|7365.7|7380.7|7365.7|7380.2|7365.2|1
1729517240000|2024-10-21 13:27:20|7379.5|7364.5|7379.2|7364.2|7379.5|7364.5|7379.2|7364.2|7
1729517250000|2024-10-21 13:27:30|7380.6|7365.6|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|1
1729517260000|2024-10-21 13:27:40|7380.3|7365.3|7380.7|7365.7|7380.7|7365.7|7380.2|7365.2|0
1729517270000|2024-10-21 13:27:50|7380.6|7365.6|7380.7|7365.7|7380.7|7365.7|7380.2|7365.2|0
1729517290000|2024-10-21 13:28:10|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7380.2|7365.2|6
1729517300000|2024-10-21 13:28:20|7381.3|7366.3|7381.7|7366.7|7382.2|7367.2|7381.2|7366.2|3
1729517320000|2024-10-21 13:28:40|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|9
1729517340000|2024-10-21 13:29:00|7379.9|7364.9|7379.8|7364.8|7379.9|7364.9|7378.9|7363.9|22
1729517360000|2024-10-21 13:29:20|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|2
1729517370000|2024-10-21 13:29:30|7381.6|7366.6|7382.3|7367.3|7382.3|7367.3|7381.6|7366.6|4
1729517400000|2024-10-21 13:30:00|7394.9|7379.9|7394.9|7379.9|7395.1|7380.1|7393.5|7378.5|48
1729517410000|2024-10-21 13:30:10|7395.4|7380.4|7398.3|7383.3|7398.3|7383.3|7395.3|7380.3|28
1729517420000|2024-10-21 13:30:20|7398.4|7383.4|7398.4|7383.4|7398.9|7383.9|7397.8|7382.8|13
1729517430000|2024-10-21 13:30:30|7398.3|7383.3|7395.8|7380.8|7398.4|7383.4|7395.8|7380.8|13
1729517440000|2024-10-21 13:30:40|7395.9|7380.9|7396.3|7381.3|7396.3|7381.3|7395.9|7380.9|1
1729517450000|2024-10-21 13:30:50|7396.4|7381.4|7398.3|7383.3|7398.4|7383.4|7396.3|7381.3|12
1729517460000|2024-10-21 13:31:00|7398.4|7383.4|7398.6|7383.6|7399.2|7384.2|7398.3|7383.3|12
1729517470000|2024-10-21 13:31:10|7399.8|7384.8|7402.3|7387.3|7402.3|7387.3|7399.8|7384.8|42
1729517480000|2024-10-21 13:31:20|7402.6|7387.6|7406|7391|7406|7391|7402.6|7387.6|45
1729517490000|2024-10-21 13:31:30|7406.8|7391.8|7407.4|7392.4|7407.4|7392.4|7406.8|7391.8|2
1729517500000|2024-10-21 13:31:40|7407.8|7392.8|7405.9|7390.9|7407.8|7392.8|7405.9|7390.9|2
1729517510000|2024-10-21 13:31:50|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.8|7388.8|16
1729517520000|2024-10-21 13:32:00|7404.2|7389.2|7404.2|7389.2|7404.3|7389.3|7404.2|7389.2|4
1729517530000|2024-10-21 13:32:10|7405|7390|7407.3|7392.3|7407.3|7392.3|7405|7390|16
1729517540000|2024-10-21 13:32:20|7407.7|7392.7|7405.8|7390.8|7407.7|7392.7|7405.8|7390.8|7
1729517550000|2024-10-21 13:32:30|7406.2|7391.2|7404.7|7389.7|7406.2|7391.2|7404.6|7389.6|9
1729517560000|2024-10-21 13:32:40|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|3
1729517570000|2024-10-21 13:32:50|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|2
1729517580000|2024-10-21 13:33:00|7405.4|7390.4|7406.4|7391.4|7406.6|7391.6|7405.4|7390.4|10
1729517590000|2024-10-21 13:33:10|7406.5|7391.5|7406.9|7391.9|7406.9|7391.9|7406.3|7391.3|3
1729517600000|2024-10-21 13:33:20|||||||||2
1729517610000|2024-10-21 13:33:30|7404.7|7389.7|7404.3|7389.3|7404.8|7389.8|7404.3|7389.3|15
1729517620000|2024-10-21 13:33:40|7404.2|7389.2|7403.4|7388.4|7404.2|7389.2|7403.4|7388.4|3
1729517630000|2024-10-21 13:33:50|7402.8|7387.8|7401.1|7386.1|7402.8|7387.8|7401.1|7386.1|7
1729517640000|2024-10-21 13:34:00|7400.7|7385.7|7400.4|7385.4|7400.7|7385.7|7400.3|7385.3|6
1729517650000|2024-10-21 13:34:10|7399.9|7384.9|7402.9|7387.9|7402.9|7387.9|7399.9|7384.9|35
1729517670000|2024-10-21 13:34:30|7404.4|7389.4|7406.4|7391.4|7406.4|7391.4|7404.4|7389.4|7
1729517680000|2024-10-21 13:34:40|7406.5|7391.5|7407.8|7392.8|7407.8|7392.8|7406.5|7391.5|2
1729517690000|2024-10-21 13:34:50|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|4
1729517700000|2024-10-21 13:35:00|7405.9|7390.9|7406.3|7391.3|7406.4|7391.4|7405.9|7390.9|1
1729517710000|2024-10-21 13:35:10|7406.5|7391.5|7407.3|7392.3|7407.3|7392.3|7406.3|7391.3|3
1729517730000|2024-10-21 13:35:30|||||||||2
1729517740000|2024-10-21 13:35:40|||||||||1
1729517750000|2024-10-21 13:35:50|7406.8|7391.8|7407.8|7392.8|7407.8|7392.8|7406.7|7391.7|15
1729517760000|2024-10-21 13:36:00|||||||||6
1729517770000|2024-10-21 13:36:10|||||||||8
1729517780000|2024-10-21 13:36:20|||||||||7
1729517790000|2024-10-21 13:36:30|7411.3|7396.3|7412.4|7397.4|7412.4|7397.4|7411.3|7396.3|16
1729517800000|2024-10-21 13:36:40|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.4|7397.4|3
1729517810000|2024-10-21 13:36:50|7413.6|7398.6|7414.8|7399.8|7414.8|7399.8|7413.6|7398.6|18
1729517820000|2024-10-21 13:37:00|7415.3|7400.3|7419|7404|7419|7404|7415.3|7400.3|77
1729517830000|2024-10-21 13:37:10|7420.1|7405.1|7421.6|7406.6|7421.6|7406.6|7420.1|7405.1|9
1729517840000|2024-10-21 13:37:20|7420.5|7405.5|7420|7405|7421|7406|7420|7405|6
1729517850000|2024-10-21 13:37:30|7420.1|7405.1|7420.6|7405.6|7420.6|7405.6|7420.1|7405.1|5
1729517860000|2024-10-21 13:37:40|7420|7405|7418|7403|7420|7405|7418|7403|16
1729517870000|2024-10-21 13:37:50|7415.4|7400.4|7414.3|7399.3|7415.4|7400.4|7414.3|7399.3|43
1729517880000|2024-10-21 13:38:00|7413.9|7398.9|7414.5|7399.5|7414.5|7399.5|7413.9|7398.9|3
1729517890000|2024-10-21 13:38:10|7415.3|7400.3|7414|7399|7415.3|7400.3|7412.8|7397.8|17
1729517900000|2024-10-21 13:38:20|7415.3|7400.3|7412.8|7397.8|7415.3|7400.3|7412.8|7397.8|4
1729517910000|2024-10-21 13:38:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7
1729517920000|2024-10-21 13:38:40|7412.2|7397.2|7410.8|7395.8|7412.2|7397.2|7410.8|7395.8|1
1729517930000|2024-10-21 13:38:50|7409.8|7394.8|7409.2|7394.2|7409.8|7394.8|7408.8|7393.8|9
1729517940000|2024-10-21 13:39:00|7408.8|7393.8|7406.5|7391.5|7408.8|7393.8|7406.2|7391.2|13
1729517950000|2024-10-21 13:39:10|7407.3|7392.3|7408.3|7393.3|7408.3|7393.3|7407.3|7392.3|1
1729517960000|2024-10-21 13:39:20|7408.8|7393.8|7409.3|7394.3|7409.3|7394.3|7408.8|7393.8|2
1729517980000|2024-10-21 13:39:40|7409.8|7394.8|7409.3|7394.3|7409.8|7394.8|7409.3|7394.3|8
1729517990000|2024-10-21 13:39:50|7408.8|7393.8|7407.6|7392.6|7408.9|7393.9|7407.6|7392.6|17
1729518000000|2024-10-21 13:40:00|7407.2|7392.2|7407.3|7392.3|7407.3|7392.3|7406.9|7391.9|0
1729518010000|2024-10-21 13:40:10|7407.7|7392.7|7404.7|7389.7|7407.7|7392.7|7404.6|7389.6|10
1729518020000|2024-10-21 13:40:20|7404.6|7389.6|7404|7389|7405.3|7390.3|7404|7389|5
1729518030000|2024-10-21 13:40:30|7403.6|7388.6|7405.7|7390.7|7405.7|7390.7|7403.6|7388.6|6
1729518040000|2024-10-21 13:40:40|7405.8|7390.8|7407.4|7392.4|7407.4|7392.4|7405.8|7390.8|3
1729518050000|2024-10-21 13:40:50|7407.3|7392.3|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|0
1729518060000|2024-10-21 13:41:00|7407.4|7392.4|7406.8|7391.8|7407.4|7392.4|7406.7|7391.7|13
1729518070000|2024-10-21 13:41:10|7407.3|7392.3|7407.4|7392.4|7407.9|7392.9|7407.3|7392.3|10
1729518080000|2024-10-21 13:41:20|7406.3|7391.3|7407.5|7392.5|7407.5|7392.5|7405.8|7390.8|5
1729518090000|2024-10-21 13:41:30|7407.9|7392.9|7408.4|7393.4|7408.4|7393.4|7407.9|7392.9|5
1729518100000|2024-10-21 13:41:40|7408.8|7393.8|7407.2|7392.2|7408.8|7393.8|7405.7|7390.7|9
1729518110000|2024-10-21 13:41:50|7406.3|7391.3|7406|7391|7406.7|7391.7|7404.8|7389.8|11
1729518120000|2024-10-21 13:42:00|7404.8|7389.8|7405.8|7390.8|7405.8|7390.8|7404.3|7389.3|5
1729518130000|2024-10-21 13:42:10|7405.9|7390.9|7405.7|7390.7|7407.4|7392.4|7405.2|7390.2|33
1729518140000|2024-10-21 13:42:20|7405.3|7390.3|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|0
1729518150000|2024-10-21 13:42:30|7404.9|7389.9|7405.4|7390.4|7405.8|7390.8|7404.9|7389.9|1
1729518170000|2024-10-21 13:42:50|7405.2|7390.2|7404.9|7389.9|7405.2|7390.2|7404.5|7389.5|10
1729518180000|2024-10-21 13:43:00|7405|7390|7405.7|7390.7|7405.7|7390.7|7405|7390|6
1729518190000|2024-10-21 13:43:10|7407|7392|7407.9|7392.9|7407.9|7392.9|7407|7392|1
1729518200000|2024-10-21 13:43:20|7408|7393|7408.8|7393.8|7408.8|7393.8|7408|7393|9
1729518210000|2024-10-21 13:43:30|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|8
1729518220000|2024-10-21 13:43:40|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|3
1729518230000|2024-10-21 13:43:50|7408.5|7393.5|7408.8|7393.8|7408.8|7393.8|7408.5|7393.5|7
1729518240000|2024-10-21 13:44:00|7410.9|7395.9|7410.4|7395.4|7410.9|7395.9|7410.4|7395.4|25
1729518250000|2024-10-21 13:44:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|50
1729518260000|2024-10-21 13:44:20|7410.9|7395.9|7412.1|7397.1|7412.1|7397.1|7410.9|7395.9|9
1729518270000|2024-10-21 13:44:30|7412.9|7397.9|7411.7|7396.7|7412.9|7397.9|7411.7|7396.7|3
1729518280000|2024-10-21 13:44:40|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|0
1729518290000|2024-10-21 13:44:50|7411.4|7396.4|7412.9|7397.9|7412.9|7397.9|7411.4|7396.4|3
1729518300000|2024-10-21 13:45:00|7413.4|7398.4|7417.4|7402.4|7417.4|7402.4|7413.4|7398.4|18
1729518310000|2024-10-21 13:45:10|7417.3|7402.3|7417.3|7402.3|7417.9|7402.9|7417.2|7402.2|7
1729518320000|2024-10-21 13:45:20|7415.8|7400.8|7418.7|7403.7|7418.7|7403.7|7415.8|7400.8|7
1729518330000|2024-10-21 13:45:30|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1729518340000|2024-10-21 13:45:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729518360000|2024-10-21 13:46:00|7416.3|7401.3|7417.9|7402.9|7417.9|7402.9|7416.3|7401.3|9
1729518370000|2024-10-21 13:46:10|7415.8|7400.8|7416|7401|7416.8|7401.8|7415.8|7400.8|11
1729518380000|2024-10-21 13:46:20|7416.8|7401.8|7417.9|7402.9|7417.9|7402.9|7416.8|7401.8|13
1729518390000|2024-10-21 13:46:30|7417.5|7402.5|7417.4|7402.4|7417.9|7402.9|7417.4|7402.4|1
1729518400000|2024-10-21 13:46:40|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|0
1729518410000|2024-10-21 13:46:50|7417.2|7402.2|7417.3|7402.3|7417.3|7402.3|7416.8|7401.8|3
1729518420000|2024-10-21 13:47:00|7416.8|7401.8|7415.3|7400.3|7416.8|7401.8|7415.3|7400.3|6
1729518440000|2024-10-21 13:47:20|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|7416.3|7401.3|6
1729518450000|2024-10-21 13:47:30|7416.4|7401.4|7416.3|7401.3|7416.8|7401.8|7416.3|7401.3|11
1729518460000|2024-10-21 13:47:40|7416.4|7401.4|7417.2|7402.2|7417.2|7402.2|7416.4|7401.4|12
1729518470000|2024-10-21 13:47:50|||||||||3
1729518480000|2024-10-21 13:48:00|7416.8|7401.8|7418.3|7403.3|7418.3|7403.3|7416.8|7401.8|6
1729518490000|2024-10-21 13:48:10|7417.9|7402.9|7422.4|7407.4|7422.4|7407.4|7417.9|7402.9|16
1729518500000|2024-10-21 13:48:20|7421.9|7406.9|7422.4|7407.4|7422.4|7407.4|7421.9|7406.9|29
1729518510000|2024-10-21 13:48:30|||||||||8
1729518520000|2024-10-21 13:48:40|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|3
1729518530000|2024-10-21 13:48:50|||||||||2
1729518540000|2024-10-21 13:49:00|7422.3|7407.3|7422.3|7407.3|7422.8|7407.8|7422.3|7407.3|18
1729518550000|2024-10-21 13:49:10|7423.3|7408.3|7422.9|7407.9|7423.3|7408.3|7422.8|7407.8|2
1729518560000|2024-10-21 13:49:20|7423.3|7408.3|7422.8|7407.8|7423.3|7408.3|7422.8|7407.8|8
1729518570000|2024-10-21 13:49:30|||||||||4
1729518580000|2024-10-21 13:49:40|7419.8|7404.8|7418.8|7403.8|7420.3|7405.3|7418.8|7403.8|22
1729518590000|2024-10-21 13:49:50|7419.8|7404.8|7420.3|7405.3|7420.8|7405.8|7419.3|7404.3|9
1729518600000|2024-10-21 13:50:00|7420.4|7405.4|7415.3|7400.3|7420.8|7405.8|7415.3|7400.3|38
1729518610000|2024-10-21 13:50:10|7415.7|7400.7|7414.7|7399.7|7415.7|7400.7|7414.7|7399.7|11
1729518620000|2024-10-21 13:50:20|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|5
1729518630000|2024-10-21 13:50:30|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|1
1729518640000|2024-10-21 13:50:40|7413|7398|7413.1|7398.1|7413.1|7398.1|7412.2|7397.2|2
1729518650000|2024-10-21 13:50:50|7414.2|7399.2|7414.9|7399.9|7414.9|7399.9|7414.2|7399.2|3
1729518660000|2024-10-21 13:51:00|7415.4|7400.4|7416.3|7401.3|7417.8|7402.8|7415.4|7400.4|13
1729518670000|2024-10-21 13:51:10|7416.1|7401.1|7416.9|7401.9|7416.9|7401.9|7415.4|7400.4|5
1729518680000|2024-10-21 13:51:20|7417.4|7402.4|7417.8|7402.8|7417.8|7402.8|7417.4|7402.4|5
1729518690000|2024-10-21 13:51:30|7415.6|7400.6|7415.1|7400.1|7416.5|7401.5|7415|7400|6
1729518700000|2024-10-21 13:51:40|7415|7400|7416.1|7401.1|7416.1|7401.1|7415|7400|4
1729518710000|2024-10-21 13:51:50|7417|7402|7417|7402|7417|7402|7417|7402|0
1729518720000|2024-10-21 13:52:00|7416.2|7401.2|7416.5|7401.5|7416.5|7401.5|7415.4|7400.4|8
1729518730000|2024-10-21 13:52:10|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415|7400|2
1729518740000|2024-10-21 13:52:20|7417|7402|7417|7402|7417|7402|7417|7402|3
1729518750000|2024-10-21 13:52:30|7415|7400|7416.3|7401.3|7416.3|7401.3|7414.9|7399.9|6
1729518760000|2024-10-21 13:52:40|7416.4|7401.4|7416.4|7401.4|7416.8|7401.8|7416.3|7401.3|8
1729518770000|2024-10-21 13:52:50|7417|7402|7417|7402|7417|7402|7416.5|7401.5|10
1729518780000|2024-10-21 13:53:00|7416.8|7401.8|7417.4|7402.4|7417.4|7402.4|7416.8|7401.8|6
1729518790000|2024-10-21 13:53:10|7420.6|7405.6|7421|7406|7421.1|7406.1|7420.5|7405.5|33
1729518800000|2024-10-21 13:53:20|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|3
1729518810000|2024-10-21 13:53:30|7422|7407|7422|7407|7422|7407|7422|7407|18
1729518820000|2024-10-21 13:53:40|7422.4|7407.4|7425.4|7410.4|7425.4|7410.4|7422.4|7407.4|22
1729518830000|2024-10-21 13:53:50|7425|7410|7425|7410|7425|7410|7425|7410|7
1729518840000|2024-10-21 13:54:00|7425.4|7410.4|7425|7410|7425.4|7410.4|7424.9|7409.9|7
1729518850000|2024-10-21 13:54:10|||||||||4
1729518860000|2024-10-21 13:54:20|7424.6|7409.6|7423|7408|7424.6|7409.6|7422.9|7407.9|21
1729518870000|2024-10-21 13:54:30|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|4
1729518890000|2024-10-21 13:54:50|7423.4|7408.4|7424|7409|7424.1|7409.1|7423.4|7408.4|3
1729518900000|2024-10-21 13:55:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.1|7408.1|5
1729518910000|2024-10-21 13:55:10|7424.1|7409.1|7423.5|7408.5|7424.1|7409.1|7423.5|7408.5|17
1729518920000|2024-10-21 13:55:20|7423.8|7408.8|7423.8|7408.8|7423.9|7408.9|7423.8|7408.8|31
1729518930000|2024-10-21 13:55:30|7423.4|7408.4|7421.3|7406.3|7423.4|7408.4|7421.3|7406.3|26
1729518940000|2024-10-21 13:55:40|7421.8|7406.8|7421.3|7406.3|7421.8|7406.8|7421.3|7406.3|4
1729518950000|2024-10-21 13:55:50|7419.8|7404.8|7417.9|7402.9|7419.8|7404.8|7417.9|7402.9|8
1729518960000|2024-10-21 13:56:00|7417.8|7402.8|7417.3|7402.3|7417.8|7402.8|7417.2|7402.2|3
1729518970000|2024-10-21 13:56:10|7417.4|7402.4|7416.3|7401.3|7417.7|7402.7|7416.3|7401.3|38
1729518980000|2024-10-21 13:56:20|7416|7401|7417.9|7402.9|7417.9|7402.9|7416|7401|3
1729519000000|2024-10-21 13:56:40|7417.2|7402.2|7416.7|7401.7|7417.2|7402.2|7416.7|7401.7|19
1729519010000|2024-10-21 13:56:50|7416.6|7401.6|7414.9|7399.9|7416.6|7401.6|7414|7399|7
1729519020000|2024-10-21 13:57:00|7415.4|7400.4|7415.8|7400.8|7415.8|7400.8|7414.5|7399.5|11
1729519030000|2024-10-21 13:57:10|7415.3|7400.3|7413.6|7398.6|7415.4|7400.4|7413.6|7398.6|16
1729519040000|2024-10-21 13:57:20|7413.8|7398.8|7415.7|7400.7|7415.7|7400.7|7413.8|7398.8|8
1729519050000|2024-10-21 13:57:30|7415.3|7400.3|7413.8|7398.8|7415.3|7400.3|7413.4|7398.4|3
1729519060000|2024-10-21 13:57:40|7414.3|7399.3|7414.1|7399.1|7414.7|7399.7|7413.6|7398.6|3
1729519070000|2024-10-21 13:57:50|7414.2|7399.2|7415.7|7400.7|7415.7|7400.7|7414.2|7399.2|8
1729519080000|2024-10-21 13:58:00|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|1
1729519090000|2024-10-21 13:58:10|7416.2|7401.2|7417.7|7402.7|7417.7|7402.7|7416.2|7401.2|14
1729519110000|2024-10-21 13:58:30|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|15
1729519120000|2024-10-21 13:58:40|7418.2|7403.2|7421.9|7406.9|7421.9|7406.9|7418.2|7403.2|3
1729519130000|2024-10-21 13:58:50|7422.1|7407.1|7422.6|7407.6|7422.6|7407.6|7422.1|7407.1|4
1729519140000|2024-10-21 13:59:00|7423|7408|7424.1|7409.1|7424.1|7409.1|7422.9|7407.9|5
1729519150000|2024-10-21 13:59:10|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|9
1729519160000|2024-10-21 13:59:20|7425|7410|7425|7410|7425|7410|7425|7410|11
1729519170000|2024-10-21 13:59:30|7424|7409|7425|7410|7425|7410|7424|7409|4
1729519180000|2024-10-21 13:59:40|7424.5|7409.5|7424.2|7409.2|7424.5|7409.5|7424.1|7409.1|18
1729519190000|2024-10-21 13:59:50|||||||||15
1729519200000|2024-10-21 14:00:00|7423.8|7408.8|7422.7|7407.7|7423.8|7408.8|7422.7|7407.7|18
1729519220000|2024-10-21 14:00:20|7422.8|7407.8|7423.2|7408.2|7423.2|7408.2|7422.8|7407.8|0
1729519230000|2024-10-21 14:00:30|7423.3|7408.3|7423.4|7408.4|7423.4|7408.4|7423.2|7408.2|4
1729519240000|2024-10-21 14:00:40|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|1
1729519250000|2024-10-21 14:00:50|7422.7|7407.7|7423.8|7408.8|7424.1|7409.1|7422.7|7407.7|23
1729519260000|2024-10-21 14:01:00|7424.2|7409.2|7423.7|7408.7|7424.2|7409.2|7423.7|7408.7|28
1729519270000|2024-10-21 14:01:10|7423.2|7408.2|7421.2|7406.2|7423.7|7408.7|7421.1|7406.1|21
1729519280000|2024-10-21 14:01:20|7421.1|7406.1|7423.6|7408.6|7423.7|7408.7|7421.1|7406.1|5
1729519290000|2024-10-21 14:01:30|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.6|7408.6|1
1729519300000|2024-10-21 14:01:40|||||||||1
1729519310000|2024-10-21 14:01:50|7424.1|7409.1|7423.1|7408.1|7424.1|7409.1|7423|7408|9
1729519320000|2024-10-21 14:02:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|13
1729519330000|2024-10-21 14:02:10|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|7421.9|7406.9|3
1729519340000|2024-10-21 14:02:20|7422.3|7407.3|7420.8|7405.8|7422.3|7407.3|7420.3|7405.3|11
1729519350000|2024-10-21 14:02:30|7420|7405|7419.9|7404.9|7420|7405|7419.9|7404.9|2
1729519360000|2024-10-21 14:02:40|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|0
1729519370000|2024-10-21 14:02:50|7419.2|7404.2|7420.2|7405.2|7420.2|7405.2|7419.2|7404.2|11
1729519380000|2024-10-21 14:03:00|7419.1|7404.1|7418.1|7403.1|7419.7|7404.7|7418.1|7403.1|12
1729519390000|2024-10-21 14:03:10|7418.2|7403.2|7417.6|7402.6|7418.7|7403.7|7417.6|7402.6|4
1729519400000|2024-10-21 14:03:20|7417.3|7402.3|7418.2|7403.2|7418.2|7403.2|7417.3|7402.3|3
1729519410000|2024-10-21 14:03:30|7418.6|7403.6|7418.9|7403.9|7419.2|7404.2|7418.6|7403.6|15
1729519420000|2024-10-21 14:03:40|7417.9|7402.9|7417.1|7402.1|7417.9|7402.9|7417.1|7402.1|12
1729519430000|2024-10-21 14:03:50|7416.9|7401.9|7417.3|7402.3|7417.3|7402.3|7416.9|7401.9|8
1729519440000|2024-10-21 14:04:00|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7414.7|7399.7|7
1729519450000|2024-10-21 14:04:10|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.8|7401.8|4
1729519460000|2024-10-21 14:04:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|3
1729519470000|2024-10-21 14:04:30|7418|7403|7420.7|7405.7|7420.7|7405.7|7418|7403|7
1729519480000|2024-10-21 14:04:40|7421.6|7406.6|7418.8|7403.8|7423.2|7408.2|7418.8|7403.8|13
1729519490000|2024-10-21 14:04:50|7419.3|7404.3|7416.9|7401.9|7419.7|7404.7|7416.9|7401.9|18
1729519500000|2024-10-21 14:05:00|7417.3|7402.3|7417.7|7402.7|7417.7|7402.7|7416.7|7401.7|10
1729519510000|2024-10-21 14:05:10|7416.8|7401.8|7416.2|7401.2|7417.2|7402.2|7415.3|7400.3|22
1729519520000|2024-10-21 14:05:20|7416.4|7401.4|7417.3|7402.3|7417.3|7402.3|7416.4|7401.4|9
1729519530000|2024-10-21 14:05:30|7418.2|7403.2|7418.3|7403.3|7418.3|7403.3|7418.2|7403.2|5
1729519540000|2024-10-21 14:05:40|7418.8|7403.8|7421.7|7406.7|7422.2|7407.2|7418.8|7403.8|7
1729519550000|2024-10-21 14:05:50|||||||||6
1729519560000|2024-10-21 14:06:00|7421.6|7406.6|7424.2|7409.2|7424.2|7409.2|7421.1|7406.1|26
1729519570000|2024-10-21 14:06:10|7421.1|7406.1|7421.7|7406.7|7421.7|7406.7|7421.1|7406.1|8
1729519580000|2024-10-21 14:06:20|7421.2|7406.2|7420.1|7405.1|7421.2|7406.2|7418.6|7403.6|13
1729519590000|2024-10-21 14:06:30|7420.7|7405.7|7420.1|7405.1|7420.7|7405.7|7420.1|7405.1|3
1729519600000|2024-10-21 14:06:40|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|3
1729519610000|2024-10-21 14:06:50|7420.2|7405.2|7420.6|7405.6|7420.6|7405.6|7420.2|7405.2|6
1729519620000|2024-10-21 14:07:00|7420.7|7405.7|7422.7|7407.7|7423.1|7408.1|7420.7|7405.7|16
1729519630000|2024-10-21 14:07:10|7422.6|7407.6|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|6
1729519640000|2024-10-21 14:07:20|7421.7|7406.7|7421.6|7406.6|7421.7|7406.7|7421.6|7406.6|5
1729519650000|2024-10-21 14:07:30|7423.2|7408.2|7422.5|7407.5|7423.2|7408.2|7422.5|7407.5|15
1729519660000|2024-10-21 14:07:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|5
1729519680000|2024-10-21 14:08:00|7422.6|7407.6|7423.5|7408.5|7423.6|7408.6|7422.6|7407.6|5
1729519690000|2024-10-21 14:08:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1729519700000|2024-10-21 14:08:20|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|1
1729519710000|2024-10-21 14:08:30|7421.6|7406.6|7421.7|7406.7|7421.7|7406.7|7421.6|7406.6|7
1729519720000|2024-10-21 14:08:40|7422.1|7407.1|7418.2|7403.2|7422.1|7407.1|7418.1|7403.1|11
1729519730000|2024-10-21 14:08:50|||||||||3
1729519740000|2024-10-21 14:09:00|7418.7|7403.7|7419.2|7404.2|7419.7|7404.7|7418.1|7403.1|5
1729519750000|2024-10-21 14:09:10|7419.1|7404.1|7419.2|7404.2|7419.2|7404.2|7419.1|7404.1|5
1729519770000|2024-10-21 14:09:30|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|13
1729519780000|2024-10-21 14:09:40|7415.7|7400.7|7416|7401|7416|7401|7415.7|7400.7|4
1729519790000|2024-10-21 14:09:50|7415.6|7400.6|7416.8|7401.8|7417|7402|7415.4|7400.4|26
1729519800000|2024-10-21 14:10:00|7416.4|7401.4|7417.5|7402.5|7417.8|7402.8|7416.4|7401.4|10
1729519810000|2024-10-21 14:10:10|7417.8|7402.8|7417.3|7402.3|7417.8|7402.8|7416.2|7401.2|39
1729519820000|2024-10-21 14:10:20|7417.5|7402.5|7418.8|7403.8|7418.8|7403.8|7417.5|7402.5|10
1729519830000|2024-10-21 14:10:30|7418.9|7403.9|7419|7404|7419.3|7404.3|7418.4|7403.4|4
1729519840000|2024-10-21 14:10:40|7418.9|7403.9|7419|7404|7419|7404|7418.9|7403.9|6
1729519850000|2024-10-21 14:10:50|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1729519860000|2024-10-21 14:11:00|7419|7404|7417.1|7402.1|7419.5|7404.5|7417|7402|4
1729519870000|2024-10-21 14:11:10|7417.9|7402.9|7418.5|7403.5|7418.5|7403.5|7417.9|7402.9|1
1729519880000|2024-10-21 14:11:20|7418.4|7403.4|7416.4|7401.4|7418.4|7403.4|7416.4|7401.4|2
1729519890000|2024-10-21 14:11:30|7416|7401|7416|7401|7416|7401|7414.9|7399.9|8
1729519900000|2024-10-21 14:11:40|7415.4|7400.4|7413.9|7398.9|7415.5|7400.5|7413.9|7398.9|5
1729519910000|2024-10-21 14:11:50|7414|7399|7413|7398|7414|7399|7412.6|7397.6|4
1729519920000|2024-10-21 14:12:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|8
1729519930000|2024-10-21 14:12:10|7412.5|7397.5|7416.1|7401.1|7416.5|7401.5|7412.5|7397.5|71
1729519940000|2024-10-21 14:12:20|7415.9|7400.9|7415.3|7400.3|7417.1|7402.1|7413.8|7398.8|18
1729519950000|2024-10-21 14:12:30|7415.8|7400.8|7416.6|7401.6|7416.6|7401.6|7415.3|7400.3|6
1729519960000|2024-10-21 14:12:40|7416.1|7401.1|7417.6|7402.6|7417.6|7402.6|7416.1|7401.1|4
1729519970000|2024-10-21 14:12:50|7418.1|7403.1|7417.7|7402.7|7418.1|7403.1|7417.7|7402.7|2
1729519980000|2024-10-21 14:13:00|7418.1|7403.1|7416.1|7401.1|7418.1|7403.1|7415.6|7400.6|7
1729519990000|2024-10-21 14:13:10|7414.8|7399.8|7411.6|7396.6|7414.8|7399.8|7411.6|7396.6|8
1729520000000|2024-10-21 14:13:20|7412.2|7397.2|7413.6|7398.6|7413.6|7398.6|7412.2|7397.2|9
1729520010000|2024-10-21 14:13:30|7413.7|7398.7|7412.6|7397.6|7414.1|7399.1|7412.6|7397.6|6
1729520030000|2024-10-21 14:13:50|7412.1|7397.1|7414|7399|7414|7399|7412.1|7397.1|9
1729520040000|2024-10-21 14:14:00|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|1
1729520060000|2024-10-21 14:14:20|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|3
1729520070000|2024-10-21 14:14:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.5|7398.5|7
1729520080000|2024-10-21 14:14:40|7414|7399|7414.6|7399.6|7414.6|7399.6|7414|7399|3
1729520090000|2024-10-21 14:14:50|7415.5|7400.5|7415|7400|7415.5|7400.5|7414.6|7399.6|9
1729520100000|2024-10-21 14:15:00|||||||||1
1729520110000|2024-10-21 14:15:10|7414.6|7399.6|7417.1|7402.1|7417.1|7402.1|7414.6|7399.6|3
1729520120000|2024-10-21 14:15:20|7417.2|7402.2|7417.6|7402.6|7417.6|7402.6|7417.2|7402.2|0
1729520130000|2024-10-21 14:15:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1729520140000|2024-10-21 14:15:40|7417|7402|7414.9|7399.9|7417.4|7402.4|7414.4|7399.4|16
1729520160000|2024-10-21 14:16:00|||||||||2
1729520170000|2024-10-21 14:16:10|7415|7400|7415.9|7400.9|7415.9|7400.9|7415|7400|8
1729520180000|2024-10-21 14:16:20|||||||||5
1729520190000|2024-10-21 14:16:30|||||||||1
1729520200000|2024-10-21 14:16:40|||||||||2
1729520210000|2024-10-21 14:16:50|||||||||3
1729520220000|2024-10-21 14:17:00|||||||||2
1729520230000|2024-10-21 14:17:10|||||||||3
1729520240000|2024-10-21 14:17:20|||||||||3
1729520250000|2024-10-21 14:17:30|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|6
1729520260000|2024-10-21 14:17:40|7415.7|7400.7|7413.7|7398.7|7415.7|7400.7|7413.7|7398.7|8
1729520280000|2024-10-21 14:18:00|7413.6|7398.6|7413.2|7398.2|7413.6|7398.6|7413.2|7398.2|3
1729520290000|2024-10-21 14:18:10|||||||||1
1729520310000|2024-10-21 14:18:30|7413.3|7398.3|7415.2|7400.2|7415.2|7400.2|7413.3|7398.3|7
1729520320000|2024-10-21 14:18:40|7415.3|7400.3|7415.7|7400.7|7415.7|7400.7|7415.3|7400.3|3
1729520340000|2024-10-21 14:19:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1729520350000|2024-10-21 14:19:10|7415.2|7400.2|7415.7|7400.7|7415.7|7400.7|7415.2|7400.2|7
1729520360000|2024-10-21 14:19:20|7415.2|7400.2|7412.8|7397.8|7415.2|7400.2|7412.8|7397.8|4
1729520370000|2024-10-21 14:19:30|7412.7|7397.7|7412.7|7397.7|7412.8|7397.8|7412.3|7397.3|1
1729520380000|2024-10-21 14:19:40|7412.4|7397.4|7412.3|7397.3|7412.8|7397.8|7412.3|7397.3|0
1729520390000|2024-10-21 14:19:50|7412.2|7397.2|7412.3|7397.3|7412.8|7397.8|7412.2|7397.2|3
1729520400000|2024-10-21 14:20:00|7412.8|7397.8|7412.2|7397.2|7412.8|7397.8|7411.9|7396.9|6
1729520410000|2024-10-21 14:20:10|7414.2|7399.2|7413.2|7398.2|7414.2|7399.2|7413.2|7398.2|2
1729520420000|2024-10-21 14:20:20|7413.3|7398.3|7413.2|7398.2|7413.6|7398.6|7413.2|7398.2|9
1729520430000|2024-10-21 14:20:30|7412.8|7397.8|7414.3|7399.3|7414.3|7399.3|7412.8|7397.8|17
1729520440000|2024-10-21 14:20:40|7414.2|7399.2|7412.2|7397.2|7414.2|7399.2|7412.2|7397.2|5
1729520450000|2024-10-21 14:20:50|||||||||15
1729520460000|2024-10-21 14:21:00|7411.1|7396.1|7411|7396|7411.5|7396.5|7410.6|7395.6|17
1729520470000|2024-10-21 14:21:10|7410.5|7395.5|7410.4|7395.4|7411.2|7396.2|7409.7|7394.7|10
1729520480000|2024-10-21 14:21:20|7410.8|7395.8|7410.3|7395.3|7410.8|7395.8|7409.8|7394.8|7
1729520490000|2024-10-21 14:21:30|7410.4|7395.4|7410.7|7395.7|7410.7|7395.7|7410.4|7395.4|0
1729520500000|2024-10-21 14:21:40|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729520520000|2024-10-21 14:22:00|7410.2|7395.2|7410.2|7395.2|7410.3|7395.3|7410.2|7395.2|1
1729520530000|2024-10-21 14:22:10|7409.8|7394.8|7404.6|7389.6|7409.8|7394.8|7404.6|7389.6|37
1729520550000|2024-10-21 14:22:30|7404.7|7389.7|7400.1|7385.1|7405.5|7390.5|7399.1|7384.1|47
1729520560000|2024-10-21 14:22:40|7400|7385|7399.6|7384.6|7400.1|7385.1|7399.5|7384.5|1
1729520570000|2024-10-21 14:22:50|7399.5|7384.5|7399.5|7384.5|7399.6|7384.6|7399.5|7384.5|0
1729520580000|2024-10-21 14:23:00|7399.6|7384.6|7399|7384|7399.6|7384.6|7399|7384|1
1729520590000|2024-10-21 14:23:10|7397.4|7382.4|7396.1|7381.1|7397.6|7382.6|7396.1|7381.1|3
1729520600000|2024-10-21 14:23:20|7396|7381|7396.2|7381.2|7397|7382|7396|7381|0
1729520610000|2024-10-21 14:23:30|7397.4|7382.4|7396.4|7381.4|7397.5|7382.5|7396.4|7381.4|5
1729520620000|2024-10-21 14:23:40|7396|7381|7394.4|7379.4|7396|7381|7394.4|7379.4|4
1729520630000|2024-10-21 14:23:50|7394|7379|7394.8|7379.8|7396.2|7381.2|7394|7379|5
1729520640000|2024-10-21 14:24:00|7394.7|7379.7|7393.3|7378.3|7394.8|7379.8|7392.3|7377.3|13
1729520650000|2024-10-21 14:24:10|7393.8|7378.8|7393.8|7378.8|7394.3|7379.3|7393.4|7378.4|8
1729520660000|2024-10-21 14:24:20|7395.2|7380.2|7394.3|7379.3|7395.2|7380.2|7393.8|7378.8|5
1729520670000|2024-10-21 14:24:30|7394.2|7379.2|7394.3|7379.3|7394.3|7379.3|7393.8|7378.8|3
1729520680000|2024-10-21 14:24:40|7393.9|7378.9|7391.2|7376.2|7393.9|7378.9|7391.2|7376.2|6
1729520690000|2024-10-21 14:24:50|7390.8|7375.8|7386.7|7371.7|7391.3|7376.3|7386.7|7371.7|10
1729520700000|2024-10-21 14:25:00|7386.2|7371.2|7386.7|7371.7|7386.8|7371.8|7385.3|7370.3|8
1729520710000|2024-10-21 14:25:10|7385.9|7370.9|7383.8|7368.8|7385.9|7370.9|7383.8|7368.8|10
1729520720000|2024-10-21 14:25:20|7383.5|7368.5|7383.8|7368.8|7384|7369|7382.7|7367.7|5
1729520730000|2024-10-21 14:25:30|7384|7369|7382.1|7367.1|7384.7|7369.7|7382.1|7367.1|4
1729520740000|2024-10-21 14:25:40|7381.5|7366.5|7383.1|7368.1|7383.1|7368.1|7381.5|7366.5|7
1729520750000|2024-10-21 14:25:50|7383.6|7368.6|7386.2|7371.2|7386.2|7371.2|7383.6|7368.6|14
1729520760000|2024-10-21 14:26:00|7385.7|7370.7|7384.5|7369.5|7385.7|7370.7|7383.7|7368.7|14
1729520770000|2024-10-21 14:26:10|7383.2|7368.2|7383.3|7368.3|7384.2|7369.2|7382.9|7367.9|11
1729520780000|2024-10-21 14:26:20|7383.4|7368.4|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|17
1729520790000|2024-10-21 14:26:30|7384.1|7369.1|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|7
1729520800000|2024-10-21 14:26:40|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|9
1729520810000|2024-10-21 14:26:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1729520820000|2024-10-21 14:27:00|7386.9|7371.9|7389.3|7374.3|7389.3|7374.3|7386.9|7371.9|5
1729520830000|2024-10-21 14:27:10|7388.5|7373.5|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|29
1729520850000|2024-10-21 14:27:30|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|2
1729520860000|2024-10-21 14:27:40|7388.5|7373.5|7388.9|7373.9|7388.9|7373.9|7388.5|7373.5|1
1729520870000|2024-10-21 14:27:50|7390.4|7375.4|7391.5|7376.5|7391.5|7376.5|7389.9|7374.9|6
1729520880000|2024-10-21 14:28:00|7391.3|7376.3|7393.6|7378.6|7394.5|7379.5|7391.3|7376.3|17
1729520890000|2024-10-21 14:28:10|7394|7379|7392.1|7377.1|7394|7379|7392.1|7377.1|3
1729520910000|2024-10-21 14:28:30|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|0
1729520920000|2024-10-21 14:28:40|7392|7377|7391.9|7376.9|7392|7377|7391.9|7376.9|7
1729520930000|2024-10-21 14:28:50|7392.1|7377.1|7392.6|7377.6|7392.6|7377.6|7392.1|7377.1|6
1729520940000|2024-10-21 14:29:00|7393.1|7378.1|7391.4|7376.4|7396|7381|7391.4|7376.4|16
1729520950000|2024-10-21 14:29:10|7391.1|7376.1|7391.6|7376.6|7392.1|7377.1|7390.9|7375.9|3
1729520960000|2024-10-21 14:29:20|7392|7377|7392.5|7377.5|7392.5|7377.5|7392|7377|1
1729520970000|2024-10-21 14:29:30|7392.6|7377.6|7394.1|7379.1|7394.1|7379.1|7392.6|7377.6|2
1729520980000|2024-10-21 14:29:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1729520990000|2024-10-21 14:29:50|7394.6|7379.6|7395|7380|7395|7380|7394.5|7379.5|3
1729521000000|2024-10-21 14:30:00|7397.4|7382.4|7396.1|7381.1|7397.5|7382.5|7395|7380|10
1729521010000|2024-10-21 14:30:10|7395.5|7380.5|7397|7382|7397|7382|7395.5|7380.5|5
1729521020000|2024-10-21 14:30:20|7398.3|7383.3|7404|7389|7404|7389|7397.5|7382.5|15
1729521030000|2024-10-21 14:30:30|7404.1|7389.1|7404.2|7389.2|7404.6|7389.6|7403.6|7388.6|7
1729521040000|2024-10-21 14:30:40|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|6
1729521050000|2024-10-21 14:30:50|7405|7390|7405.6|7390.6|7405.6|7390.6|7405|7390|11
1729521060000|2024-10-21 14:31:00|7405.5|7390.5|7407.1|7392.1|7407.1|7392.1|7405|7390|12
1729521070000|2024-10-21 14:31:10|7406.7|7391.7|7407.7|7392.7|7407.8|7392.8|7406.7|7391.7|7
1729521080000|2024-10-21 14:31:20|7407.8|7392.8|7406.7|7391.7|7407.8|7392.8|7406.7|7391.7|11
1729521090000|2024-10-21 14:31:30|7406.6|7391.6|7406.2|7391.2|7406.6|7391.6|7406.2|7391.2|3
1729521100000|2024-10-21 14:31:40|7406.3|7391.3|7408.5|7393.5|7408.6|7393.6|7406.2|7391.2|4
1729521110000|2024-10-21 14:31:50|7408.1|7393.1|7408.6|7393.6|7409|7394|7408.1|7393.1|4
1729521120000|2024-10-21 14:32:00|7408.5|7393.5|7408.2|7393.2|7408.6|7393.6|7407.8|7392.8|4
1729521130000|2024-10-21 14:32:10|7408.3|7393.3|7413.4|7398.4|7414.7|7399.7|7408.2|7393.2|6
1729521140000|2024-10-21 14:32:20|7411.9|7396.9|7411.9|7396.9|7412|7397|7411.9|7396.9|3
1729521150000|2024-10-21 14:32:30|7411.8|7396.8|7411.5|7396.5|7411.8|7396.8|7411.3|7396.3|5
1729521160000|2024-10-21 14:32:40|7411.6|7396.6|7412.9|7397.9|7413.3|7398.3|7411.6|7396.6|1
1729521170000|2024-10-21 14:32:50|||||||||3
1729521180000|2024-10-21 14:33:00|||||||||1
1729521190000|2024-10-21 14:33:10|7412.7|7397.7|7409.9|7394.9|7412.7|7397.7|7409.9|7394.9|15
1729521200000|2024-10-21 14:33:20|7410|7395|7409.5|7394.5|7410|7395|7409.5|7394.5|2
1729521210000|2024-10-21 14:33:30|7409.6|7394.6|7410|7395|7411.5|7396.5|7409.5|7394.5|4
1729521220000|2024-10-21 14:33:40|||||||||4
1729521230000|2024-10-21 14:33:50|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|9
1729521240000|2024-10-21 14:34:00|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.4|7394.4|1
1729521250000|2024-10-21 14:34:10|7409.4|7394.4|7408|7393|7409.4|7394.4|7407.4|7392.4|13
1729521260000|2024-10-21 14:34:20|7408.1|7393.1|7411.1|7396.1|7411.1|7396.1|7408.1|7393.1|4
1729521270000|2024-10-21 14:34:30|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729521280000|2024-10-21 14:34:40|7412.4|7397.4|7413|7398|7413|7398|7411.9|7396.9|14
1729521290000|2024-10-21 14:34:50|7414|7399|7415.6|7400.6|7416|7401|7414|7399|7
1729521300000|2024-10-21 14:35:00|7416.4|7401.4|7414.9|7399.9|7416.4|7401.4|7414.9|7399.9|1
1729521310000|2024-10-21 14:35:10|||||||||2
1729521320000|2024-10-21 14:35:20|7413.8|7398.8|7414.9|7399.9|7414.9|7399.9|7413.8|7398.8|2
1729521330000|2024-10-21 14:35:30|7414.8|7399.8|7414.9|7399.9|7414.9|7399.9|7414.8|7399.8|3
1729521340000|2024-10-21 14:35:40|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|2
1729521360000|2024-10-21 14:36:00|7413.8|7398.8|7411.2|7396.2|7413.8|7398.8|7411|7396|19
1729521370000|2024-10-21 14:36:10|7412|7397|7411.9|7396.9|7412.1|7397.1|7411|7396|11
1729521380000|2024-10-21 14:36:20|7410.3|7395.3|7409|7394|7410.3|7395.3|7408.6|7393.6|5
1729521390000|2024-10-21 14:36:30|7408.6|7393.6|7409.1|7394.1|7409.2|7394.2|7408.6|7393.6|0
1729521400000|2024-10-21 14:36:40|7408.6|7393.6|7408|7393|7408.6|7393.6|7407.2|7392.2|4
1729521410000|2024-10-21 14:36:50|7408.1|7393.1|7408.6|7393.6|7408.6|7393.6|7408|7393|0
1729521420000|2024-10-21 14:37:00|7408.1|7393.1|7409.6|7394.6|7411|7396|7408.1|7393.1|13
1729521430000|2024-10-21 14:37:10|7409.1|7394.1|7410.1|7395.1|7410.1|7395.1|7409.1|7394.1|0
1729521440000|2024-10-21 14:37:20|7409.7|7394.7|7409.9|7394.9|7410.4|7395.4|7408.8|7393.8|29
1729521450000|2024-10-21 14:37:30|7410.5|7395.5|7412.4|7397.4|7412.4|7397.4|7410.5|7395.5|0
1729521460000|2024-10-21 14:37:40|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1729521470000|2024-10-21 14:37:50|7412.1|7397.1|7411.8|7396.8|7412.1|7397.1|7411.3|7396.3|10
1729521480000|2024-10-21 14:38:00|7411.7|7396.7|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|1
1729521490000|2024-10-21 14:38:10|7411.2|7396.2|7411.4|7396.4|7411.4|7396.4|7409.8|7394.8|10
1729521500000|2024-10-21 14:38:20|7412.3|7397.3|7411.8|7396.8|7412.3|7397.3|7411.8|7396.8|1
1729521510000|2024-10-21 14:38:30|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|3
1729521520000|2024-10-21 14:38:40|7411.8|7396.8|7410.4|7395.4|7411.8|7396.8|7407.7|7392.7|80
1729521530000|2024-10-21 14:38:50|7410.1|7395.1|7407.3|7392.3|7410.1|7395.1|7406.3|7391.3|74
1729521540000|2024-10-21 14:39:00|7406.9|7391.9|7405.8|7390.8|7406.9|7391.9|7405.8|7390.8|14
1729521550000|2024-10-21 14:39:10|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7403.4|7388.4|20
1729521560000|2024-10-21 14:39:20|7405.9|7390.9|7405.2|7390.2|7405.9|7390.9|7404.9|7389.9|0
1729521570000|2024-10-21 14:39:30|7404.4|7389.4|7405.7|7390.7|7405.7|7390.7|7404.4|7389.4|1
1729521580000|2024-10-21 14:39:40|7405.1|7390.1|7404.9|7389.9|7405.7|7390.7|7404.9|7389.9|0
1729521590000|2024-10-21 14:39:50|7405.3|7390.3|7404.9|7389.9|7405.7|7390.7|7404.9|7389.9|7
1729521600000|2024-10-21 14:40:00|7405.3|7390.3|7403.6|7388.6|7405.3|7390.3|7403|7388|25
1729521610000|2024-10-21 14:40:10|7403.1|7388.1|7400|7385|7403.6|7388.6|7399.4|7384.4|5
1729521620000|2024-10-21 14:40:20|||||||||6
1729521630000|2024-10-21 14:40:30|7399.5|7384.5|7399|7384|7399.5|7384.5|7399|7384|37
1729521640000|2024-10-21 14:40:40|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7397.4|7382.4|42
1729521650000|2024-10-21 14:40:50|7400|7385|7398.7|7383.7|7400|7385|7398.2|7383.2|62
1729521660000|2024-10-21 14:41:00|7399.2|7384.2|7400.1|7385.1|7400.1|7385.1|7399.2|7384.2|0
1729521670000|2024-10-21 14:41:10|7400.5|7385.5|7401|7386|7401.1|7386.1|7400.5|7385.5|2
1729521680000|2024-10-21 14:41:20|7399.5|7384.5|7395.8|7380.8|7400.5|7385.5|7394.7|7379.7|37
1729521690000|2024-10-21 14:41:30|7395.7|7380.7|7395.3|7380.3|7395.7|7380.7|7395.3|7380.3|2
1729521710000|2024-10-21 14:41:50|7395.2|7380.2|7394.4|7379.4|7395.2|7380.2|7394.4|7379.4|0
1729521720000|2024-10-21 14:42:00|||||||||1
1729521730000|2024-10-21 14:42:10|7394.5|7379.5|7393.8|7378.8|7394.8|7379.8|7393.8|7378.8|7
1729521750000|2024-10-21 14:42:30|7394.3|7379.3|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|8
1729521770000|2024-10-21 14:42:50|||||||||2
1729521780000|2024-10-21 14:43:00|7394.2|7379.2|7392.6|7377.6|7394.2|7379.2|7391.6|7376.6|11
1729521790000|2024-10-21 14:43:10|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|4
1729521800000|2024-10-21 14:43:20|7393.1|7378.1|7391.7|7376.7|7393.2|7378.2|7391.7|7376.7|7
1729521810000|2024-10-21 14:43:30|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7390.7|7375.7|1
1729521820000|2024-10-21 14:43:40|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1729521830000|2024-10-21 14:43:50|7390.7|7375.7|7391.9|7376.9|7391.9|7376.9|7390.7|7375.7|21
1729521840000|2024-10-21 14:44:00|7392|7377|7391|7376|7392.1|7377.1|7391|7376|25
1729521850000|2024-10-21 14:44:10|7391.1|7376.1|7391.5|7376.5|7391.6|7376.6|7391.1|7376.1|3
1729521870000|2024-10-21 14:44:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|0
1729521880000|2024-10-21 14:44:40|7391.2|7376.2|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|0
1729521890000|2024-10-21 14:44:50|7391.1|7376.1|7392.1|7377.1|7392.1|7377.1|7391.1|7376.1|4
1729521900000|2024-10-21 14:45:00|7391.6|7376.6|7396.2|7381.2|7396.2|7381.2|7391.6|7376.6|25
1729521910000|2024-10-21 14:45:10|7396.1|7381.1|7395.6|7380.6|7396.7|7381.7|7395.6|7380.6|5
1729521930000|2024-10-21 14:45:30|7395.5|7380.5|7394.2|7379.2|7395.5|7380.5|7394.2|7379.2|4
1729521940000|2024-10-21 14:45:40|7393.7|7378.7|7394.2|7379.2|7394.7|7379.7|7393.7|7378.7|2
1729521950000|2024-10-21 14:45:50|7392.2|7377.2|7392.2|7377.2|7392.3|7377.3|7391.6|7376.6|6
1729521960000|2024-10-21 14:46:00|7392.1|7377.1|7390.3|7375.3|7393.2|7378.2|7390.3|7375.3|5
1729521970000|2024-10-21 14:46:10|7392.3|7377.3|7393.5|7378.5|7393.5|7378.5|7392.2|7377.2|33
1729521980000|2024-10-21 14:46:20|7393|7378|7393.2|7378.2|7393.2|7378.2|7393|7378|24
1729521990000|2024-10-21 14:46:30|7394|7379|7393.6|7378.6|7394|7379|7393.5|7378.5|0
1729522000000|2024-10-21 14:46:40|7393.5|7378.5|7393.5|7378.5|7393.6|7378.6|7393|7378|0
1729522010000|2024-10-21 14:46:50|||||||||3
1729522020000|2024-10-21 14:47:00|7394.1|7379.1|7396|7381|7396|7381|7394.1|7379.1|3
1729522030000|2024-10-21 14:47:10|7395.5|7380.5|7395.6|7380.6|7396|7381|7395.5|7380.5|4
1729522040000|2024-10-21 14:47:20|7396|7381|7396.1|7381.1|7396.1|7381.1|7396|7381|2
1729522050000|2024-10-21 14:47:30|7396|7381|7396|7381|7396|7381|7396|7381|1
1729522060000|2024-10-21 14:47:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1729522070000|2024-10-21 14:47:50|7396.1|7381.1|7395|7380|7396.5|7381.5|7395|7380|9
1729522080000|2024-10-21 14:48:00|7395.1|7380.1|7393|7378|7395.1|7380.1|7393|7378|4
1729522090000|2024-10-21 14:48:10|7392.9|7377.9|7393|7378|7393|7378|7392.5|7377.5|2
1729522100000|2024-10-21 14:48:20|||||||||7
1729522110000|2024-10-21 14:48:30|7392.6|7377.6|7395.2|7380.2|7396.3|7381.3|7392.5|7377.5|87
1729522120000|2024-10-21 14:48:40|7395.7|7380.7|7395.8|7380.8|7396.3|7381.3|7395.7|7380.7|7
1729522130000|2024-10-21 14:48:50|7396.1|7381.1|7395.6|7380.6|7396.1|7381.1|7395.3|7380.3|6
1729522140000|2024-10-21 14:49:00|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|2
1729522160000|2024-10-21 14:49:20|7394.1|7379.1|7393.1|7378.1|7394.1|7379.1|7393|7378|2
1729522170000|2024-10-21 14:49:30|7393|7378|7391.4|7376.4|7393|7378|7391|7376|5
1729522180000|2024-10-21 14:49:40|7391|7376|7393.1|7378.1|7393.1|7378.1|7391|7376|9
1729522190000|2024-10-21 14:49:50|7393.3|7378.3|7396.6|7381.6|7396.6|7381.6|7393.3|7378.3|10
1729522200000|2024-10-21 14:50:00|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|3
1729522210000|2024-10-21 14:50:10|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|0
1729522220000|2024-10-21 14:50:20|7396.5|7381.5|7397.1|7382.1|7397.1|7382.1|7396.5|7381.5|4
1729522230000|2024-10-21 14:50:30|7397|7382|7395.1|7380.1|7397|7382|7395.1|7380.1|6
1729522250000|2024-10-21 14:50:50|7394.3|7379.3|7394.2|7379.2|7394.6|7379.6|7394.1|7379.1|6
1729522260000|2024-10-21 14:51:00|7394.1|7379.1|7396.6|7381.6|7396.6|7381.6|7394.1|7379.1|11
1729522270000|2024-10-21 14:51:10|7396.7|7381.7|7397.1|7382.1|7397.1|7382.1|7396.7|7381.7|3
1729522280000|2024-10-21 14:51:20|7397.9|7382.9|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|2
1729522300000|2024-10-21 14:51:40|7399.7|7384.7|7400.2|7385.2|7400.2|7385.2|7399.7|7384.7|1
1729522310000|2024-10-21 14:51:50|7400.6|7385.6|7399.6|7384.6|7400.6|7385.6|7399.6|7384.6|6
1729522330000|2024-10-21 14:52:10|7401.5|7386.5|7402.6|7387.6|7402.6|7387.6|7401.5|7386.5|22
1729522340000|2024-10-21 14:52:20|7403.1|7388.1|7404.6|7389.6|7404.6|7389.6|7403.1|7388.1|2
1729522350000|2024-10-21 14:52:30|7405|7390|7404.5|7389.5|7405|7390|7404.5|7389.5|1
1729522360000|2024-10-21 14:52:40|7405|7390|7401.9|7386.9|7405.5|7390.5|7398.8|7383.8|13
1729522370000|2024-10-21 14:52:50|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.5|7385.5|4
1729522380000|2024-10-21 14:53:00|7400.1|7385.1|7398|7383|7400.1|7385.1|7398|7383|16
1729522390000|2024-10-21 14:53:10|7396.5|7381.5|7396.5|7381.5|7397.1|7382.1|7396|7381|8
1729522400000|2024-10-21 14:53:20|7397.1|7382.1|7399.1|7384.1|7399.1|7384.1|7397|7382|16
1729522410000|2024-10-21 14:53:30|7399.6|7384.6|7398.6|7383.6|7399.6|7384.6|7398.6|7383.6|23
1729522420000|2024-10-21 14:53:40|||||||||2
1729522430000|2024-10-21 14:53:50|7397.4|7382.4|7392.2|7377.2|7397.4|7382.4|7392.2|7377.2|126
1729522440000|2024-10-21 14:54:00|7393.3|7378.3|7396.9|7381.9|7396.9|7381.9|7393.3|7378.3|15
1729522450000|2024-10-21 14:54:10|7397|7382|7397.4|7382.4|7397.4|7382.4|7397|7382|2
1729522460000|2024-10-21 14:54:20|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|10
1729522470000|2024-10-21 14:54:30|7396.9|7381.9|7395|7380|7396.9|7381.9|7395|7380|4
1729522480000|2024-10-21 14:54:40|7395.9|7380.9|7394.4|7379.4|7395.9|7380.9|7394.4|7379.4|4
1729522490000|2024-10-21 14:54:50|7394.5|7379.5|7394.9|7379.9|7394.9|7379.9|7394.5|7379.5|6
1729522500000|2024-10-21 14:55:00|||||||||3
1729522510000|2024-10-21 14:55:10|7395|7380|7395.4|7380.4|7395.4|7380.4|7395|7380|1
1729522520000|2024-10-21 14:55:20|7396.9|7381.9|7397.4|7382.4|7397.4|7382.4|7396.9|7381.9|22
1729522540000|2024-10-21 14:55:40|||||||||1
1729522550000|2024-10-21 14:55:50|||||||||1
1729522560000|2024-10-21 14:56:00|7398.9|7383.9|7402.4|7387.4|7402.4|7387.4|7398.9|7383.9|9
1729522570000|2024-10-21 14:56:10|7402.9|7387.9|7402.4|7387.4|7403.4|7388.4|7401.8|7386.8|6
1729522580000|2024-10-21 14:56:20|7401.9|7386.9|7402.9|7387.9|7402.9|7387.9|7401.9|7386.9|4
1729522590000|2024-10-21 14:56:30|7402.4|7387.4|7400.3|7385.3|7402.4|7387.4|7400.3|7385.3|10
1729522600000|2024-10-21 14:56:40|7398.9|7383.9|7398.4|7383.4|7398.9|7383.9|7398.4|7383.4|1
1729522610000|2024-10-21 14:56:50|7398|7383|7398|7383|7398|7383|7398|7383|0
1729522620000|2024-10-21 14:57:00|||||||||1
1729522630000|2024-10-21 14:57:10|||||||||1
1729522640000|2024-10-21 14:57:20|||||||||1
1729522650000|2024-10-21 14:57:30|7398.5|7383.5|7398|7383|7398.5|7383.5|7398|7383|5
1729522670000|2024-10-21 14:57:50|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|7
1729522680000|2024-10-21 14:58:00|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|1
1729522690000|2024-10-21 14:58:10|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|0
1729522700000|2024-10-21 14:58:20|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|9
1729522710000|2024-10-21 14:58:30|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|1
1729522720000|2024-10-21 14:58:40|7396.5|7381.5|7398|7383|7398|7383|7396.5|7381.5|3
1729522730000|2024-10-21 14:58:50|7398.4|7383.4|7400.9|7385.9|7400.9|7385.9|7398.4|7383.4|6
1729522740000|2024-10-21 14:59:00|7401|7386|7400.8|7385.8|7401.5|7386.5|7399.6|7384.6|9
1729522750000|2024-10-21 14:59:10|7400|7385|7400.8|7385.8|7400.8|7385.8|7400|7385|1
1729522760000|2024-10-21 14:59:20|7402.4|7387.4|7403|7388|7403|7388|7402.4|7387.4|0
1729522770000|2024-10-21 14:59:30|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|5
1729522790000|2024-10-21 14:59:50|7402.4|7387.4|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|2
1729522800000|2024-10-21 15:00:00|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1729522810000|2024-10-21 15:00:10|7403|7388|7403|7388|7403|7388|7403|7388|0
1729522840000|2024-10-21 15:00:40|7401.4|7386.4|7402.8|7387.8|7402.8|7387.8|7401.4|7386.4|9
1729522850000|2024-10-21 15:00:50|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|13
1729522860000|2024-10-21 15:01:00|7402.8|7387.8|7400|7385|7402.8|7387.8|7399.9|7384.9|15
1729522870000|2024-10-21 15:01:10|7399.9|7384.9|7398.4|7383.4|7399.9|7384.9|7398.4|7383.4|10
1729522880000|2024-10-21 15:01:20|7398.5|7383.5|7400|7385|7400|7385|7398.5|7383.5|4
1729522890000|2024-10-21 15:01:30|||||||||5
1729522900000|2024-10-21 15:01:40|7401|7386|7401|7386|7401|7386|7400.5|7385.5|4
1729522940000|2024-10-21 15:02:20|||||||||1
1729522990000|2024-10-21 15:03:10|7402|7387|7402.4|7387.4|7402.4|7387.4|7402|7387|3
1729523000000|2024-10-21 15:03:20|7402.5|7387.5|7402.9|7387.9|7402.9|7387.9|7402.5|7387.5|1
1729523010000|2024-10-21 15:03:30|7403|7388|7400|7385|7403.5|7388.5|7398.8|7383.8|15
1729523020000|2024-10-21 15:03:40|7401.5|7386.5|7402.5|7387.5|7402.5|7387.5|7400.8|7385.8|7
1729523030000|2024-10-21 15:03:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1729523040000|2024-10-21 15:04:00|7401.9|7386.9|7402.6|7387.6|7402.6|7387.6|7401.9|7386.9|4
1729523050000|2024-10-21 15:04:10|7403|7388|7403|7388|7403|7388|7403|7388|1
1729523060000|2024-10-21 15:04:20|7402.9|7387.9|7401.1|7386.1|7402.9|7387.9|7401.1|7386.1|2
1729523070000|2024-10-21 15:04:30|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7400.9|7385.9|7
1729523080000|2024-10-21 15:04:40|7402.5|7387.5|7402.4|7387.4|7402.5|7387.5|7402.4|7387.4|0
1729523090000|2024-10-21 15:04:50|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|0
1729523100000|2024-10-21 15:05:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1729523110000|2024-10-21 15:05:10|||||||||2
1729523120000|2024-10-21 15:05:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1729523130000|2024-10-21 15:05:30|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|2
1729523140000|2024-10-21 15:05:40|7403|7388|7403|7388|7403|7388|7403|7388|2
1729523160000|2024-10-21 15:06:00|||||||||1
1729523170000|2024-10-21 15:06:10|||||||||1
1729523190000|2024-10-21 15:06:30|7403.1|7388.1|7403.9|7388.9|7403.9|7388.9|7403.1|7388.1|6
1729523200000|2024-10-21 15:06:40|7403.5|7388.5|7403.9|7388.9|7403.9|7388.9|7403.5|7388.5|29
1729523210000|2024-10-21 15:06:50|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|10
1729523220000|2024-10-21 15:07:00|7403.3|7388.3|7400|7385|7403.3|7388.3|7399.9|7384.9|4
1729523230000|2024-10-21 15:07:10|7400.3|7385.3|7400.4|7385.4|7400.9|7385.9|7400.3|7385.3|4
1729523280000|2024-10-21 15:08:00|||||||||1
1729523300000|2024-10-21 15:08:20|7400|7385|7400|7385|7400|7385|7400|7385|2
1729523330000|2024-10-21 15:08:50|7401.6|7386.6|7401.5|7386.5|7401.8|7386.8|7401.5|7386.5|5
1729523340000|2024-10-21 15:09:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1729523350000|2024-10-21 15:09:10|7400.6|7385.6|7401.2|7386.2|7401.9|7386.9|7400.6|7385.6|5
1729523360000|2024-10-21 15:09:20|7400.4|7385.4|7399.9|7384.9|7400.4|7385.4|7399.9|7384.9|1
1729523370000|2024-10-21 15:09:30|7398|7383|7397.4|7382.4|7398|7383|7397.4|7382.4|5
1729523380000|2024-10-21 15:09:40|7397.1|7382.1|7399.5|7384.5|7400.9|7385.9|7397.1|7382.1|5
1729523390000|2024-10-21 15:09:50|7399.6|7384.6|7399.6|7384.6|7400|7385|7399.5|7384.5|4
1729523400000|2024-10-21 15:10:00|7400|7385|7400|7385|7400|7385|7400|7385|0
1729523410000|2024-10-21 15:10:10|||||||||9
1729523420000|2024-10-21 15:10:20|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|18
1729523430000|2024-10-21 15:10:30|7400.4|7385.4|7399.5|7384.5|7400.4|7385.4|7399.4|7384.4|4
1729523440000|2024-10-21 15:10:40|7400.4|7385.4|7399.9|7384.9|7400.4|7385.4|7399.4|7384.4|24
1729523450000|2024-10-21 15:10:50|7400.4|7385.4|7401|7386|7401|7386|7400.4|7385.4|106
1729523460000|2024-10-21 15:11:00|7400.8|7385.8|7400.5|7385.5|7400.8|7385.8|7400.4|7385.4|5
1729523470000|2024-10-21 15:11:10|7400.6|7385.6|7401|7386|7401|7386|7400.6|7385.6|3
1729523480000|2024-10-21 15:11:20|7400.8|7385.8|7399.6|7384.6|7400.8|7385.8|7399.6|7384.6|8
1729523490000|2024-10-21 15:11:30|7400|7385|7400|7385|7400|7385|7400|7385|4
1729523500000|2024-10-21 15:11:40|7399.9|7384.9|7400.4|7385.4|7400.4|7385.4|7399.5|7384.5|1
1729523510000|2024-10-21 15:11:50|7399.9|7384.9|7400|7385|7400|7385|7399.9|7384.9|12
1729523520000|2024-10-21 15:12:00|7400.9|7385.9|7400.7|7385.7|7400.9|7385.9|7400.7|7385.7|1
1729523530000|2024-10-21 15:12:10|7399.9|7384.9|7401|7386|7401|7386|7399.9|7384.9|3
1729523540000|2024-10-21 15:12:20|7402.5|7387.5|7401.6|7386.6|7402.5|7387.5|7401.5|7386.5|5
1729523550000|2024-10-21 15:12:30|7402|7387|7402|7387|7402|7387|7402|7387|4
1729523580000|2024-10-21 15:13:00|||||||||1
1729523590000|2024-10-21 15:13:10|||||||||1
1729523610000|2024-10-21 15:13:30|7401.9|7386.9|7402.4|7387.4|7402.4|7387.4|7401.5|7386.5|1
1729523620000|2024-10-21 15:13:40|7402|7387|7405.9|7390.9|7405.9|7390.9|7402|7387|31
1729523630000|2024-10-21 15:13:50|7407|7392|7407|7392|7407|7392|7407|7392|3
1729523640000|2024-10-21 15:14:00|7406.9|7391.9|7407|7392|7407|7392|7406.9|7391.9|7
1729523660000|2024-10-21 15:14:20|||||||||3
1729523670000|2024-10-21 15:14:30|7407.4|7392.4|7408.5|7393.5|7408.5|7393.5|7407.4|7392.4|13
1729523680000|2024-10-21 15:14:40|7408.7|7393.7|7409.5|7394.5|7409.5|7394.5|7408.7|7393.7|4
1729523690000|2024-10-21 15:14:50|7409.9|7394.9|7410.9|7395.9|7410.9|7395.9|7409.9|7394.9|25
1729523700000|2024-10-21 15:15:00|7410.1|7395.1|7410.9|7395.9|7410.9|7395.9|7410.1|7395.1|10
1729523710000|2024-10-21 15:15:10|||||||||2
1729523720000|2024-10-21 15:15:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|9
1729523730000|2024-10-21 15:15:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1729523740000|2024-10-21 15:15:40|||||||||1
1729523750000|2024-10-21 15:15:50|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.5|7395.5|9
1729523760000|2024-10-21 15:16:00|||||||||6
1729523770000|2024-10-21 15:16:10|||||||||2
1729523780000|2024-10-21 15:16:20|||||||||2
1729523790000|2024-10-21 15:16:30|7412.4|7397.4|7413|7398|7413|7398|7411.9|7396.9|9
1729523800000|2024-10-21 15:16:40|7414|7399|7414|7399|7414|7399|7414|7399|4
1729523810000|2024-10-21 15:16:50|7414.5|7399.5|7415.5|7400.5|7415.9|7400.9|7414.5|7399.5|8
1729523820000|2024-10-21 15:17:00|7415.1|7400.1|7415.9|7400.9|7415.9|7400.9|7415.1|7400.1|8
1729523830000|2024-10-21 15:17:10|||||||||9
1729523840000|2024-10-21 15:17:20|7414.9|7399.9|7415|7400|7415|7400|7414.9|7399.9|5
1729523850000|2024-10-21 15:17:30|7414.2|7399.2|7411.9|7396.9|7414.2|7399.2|7411.9|7396.9|13
1729523860000|2024-10-21 15:17:40|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|4
1729523870000|2024-10-21 15:17:50|7412.4|7397.4|7412|7397|7412.5|7397.5|7412|7397|2
1729523890000|2024-10-21 15:18:10|7411.5|7396.5|7411|7396|7411.9|7396.9|7411|7396|12
1729523900000|2024-10-21 15:18:20|7410.4|7395.4|7410.9|7395.9|7410.9|7395.9|7410.4|7395.4|6
1729523910000|2024-10-21 15:18:30|7410.5|7395.5|7412.9|7397.9|7412.9|7397.9|7410.5|7395.5|3
1729523920000|2024-10-21 15:18:40|7412.8|7397.8|7412.4|7397.4|7412.8|7397.8|7412.4|7397.4|3
1729523930000|2024-10-21 15:18:50|7413|7398|7413|7398|7413|7398|7413|7398|0
1729523940000|2024-10-21 15:19:00|7413.4|7398.4|7412.5|7397.5|7413.4|7398.4|7412.5|7397.5|4
1729523950000|2024-10-21 15:19:10|7412.9|7397.9|7412|7397|7412.9|7397.9|7412|7397|3
1729523960000|2024-10-21 15:19:20|7411.9|7396.9|7412|7397|7412|7397|7411.9|7396.9|5
1729523990000|2024-10-21 15:19:50|7412.5|7397.5|7412.9|7397.9|7412.9|7397.9|7412.5|7397.5|8
1729524000000|2024-10-21 15:20:00|||||||||1
1729524010000|2024-10-21 15:20:10|||||||||2
1729524060000|2024-10-21 15:21:00|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412|7397|14
1729524070000|2024-10-21 15:21:10|7412.3|7397.3|7411.9|7396.9|7412.3|7397.3|7411.9|7396.9|2
1729524080000|2024-10-21 15:21:20|7410.9|7395.9|7409.9|7394.9|7410.9|7395.9|7409.9|7394.9|16
1729524090000|2024-10-21 15:21:30|7410|7395|7410.4|7395.4|7410.4|7395.4|7409.9|7394.9|2
1729524100000|2024-10-21 15:21:40|7411|7396|7411.9|7396.9|7411.9|7396.9|7411|7396|67
1729524110000|2024-10-21 15:21:50|||||||||1
1729524120000|2024-10-21 15:22:00|7411.5|7396.5|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|7
1729524150000|2024-10-21 15:22:30|||||||||1
1729524160000|2024-10-21 15:22:40|7410|7395|7410|7395|7410.5|7395.5|7409.9|7394.9|58
1729524170000|2024-10-21 15:22:50|||||||||4
1729524190000|2024-10-21 15:23:10|7409.2|7394.2|7408.9|7393.9|7409.2|7394.2|7408.9|7393.9|2
1729524200000|2024-10-21 15:23:20|7409|7394|7409|7394|7409|7394|7409|7394|13
1729524240000|2024-10-21 15:24:00|7410.2|7395.2|7411|7396|7411|7396|7410.2|7395.2|12
1729524250000|2024-10-21 15:24:10|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|15
1729524260000|2024-10-21 15:24:20|||||||||2
1729524290000|2024-10-21 15:24:50|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412|7397|11
1729524300000|2024-10-21 15:25:00|7412.3|7397.3|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|13
1729524310000|2024-10-21 15:25:10|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1729524330000|2024-10-21 15:25:30|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1729524340000|2024-10-21 15:25:40|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729524360000|2024-10-21 15:26:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|20
1729524370000|2024-10-21 15:26:10|7412.2|7397.2|7412.2|7397.2|7412.7|7397.7|7411.8|7396.8|10
1729524390000|2024-10-21 15:26:30|7411.8|7396.8|7410.9|7395.9|7411.8|7396.8|7410.9|7395.9|42
1729524400000|2024-10-21 15:26:40|7411|7396|7409.8|7394.8|7411|7396|7409.4|7394.4|9
1729524410000|2024-10-21 15:26:50|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|2
1729524420000|2024-10-21 15:27:00|7408.3|7393.3|7408.3|7393.3|7408.4|7393.4|7408.3|7393.3|3
1729524430000|2024-10-21 15:27:10|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1729524440000|2024-10-21 15:27:20|7408.9|7393.9|7408.5|7393.5|7408.9|7393.9|7408.5|7393.5|1
1729524450000|2024-10-21 15:27:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1729524460000|2024-10-21 15:27:40|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|3
1729524470000|2024-10-21 15:27:50|||||||||1
1729524480000|2024-10-21 15:28:00|7408.3|7393.3|7406.8|7391.8|7408.3|7393.3|7406.8|7391.8|2
1729524490000|2024-10-21 15:28:10|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|0
1729524510000|2024-10-21 15:28:30|7406.9|7391.9|7406.4|7391.4|7406.9|7391.9|7406.4|7391.4|2
1729524520000|2024-10-21 15:28:40|7405.9|7390.9|7406.8|7391.8|7406.8|7391.8|7405.9|7390.9|20
1729524530000|2024-10-21 15:28:50|7406.9|7391.9|7407.4|7392.4|7407.9|7392.9|7406.9|7391.9|1
1729524540000|2024-10-21 15:29:00|7407.5|7392.5|7407.8|7392.8|7407.9|7392.9|7407.5|7392.5|0
1729524550000|2024-10-21 15:29:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1729524560000|2024-10-21 15:29:20|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1729524580000|2024-10-21 15:29:40|7406.5|7391.5|7406.8|7391.8|7407.3|7392.3|7406.4|7391.4|3
1729524590000|2024-10-21 15:29:50|7407.3|7392.3|7411.4|7396.4|7411.5|7396.5|7407|7392|16
1729524600000|2024-10-21 15:30:00|7411.5|7396.5|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|2
1729524630000|2024-10-21 15:30:30|7411.2|7396.2|7410.8|7395.8|7411.3|7396.3|7410.8|7395.8|11
1729524640000|2024-10-21 15:30:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1729524660000|2024-10-21 15:31:00|7410|7395|7408.4|7393.4|7410.4|7395.4|7408.4|7393.4|3
1729524670000|2024-10-21 15:31:10|7409.3|7394.3|7408.8|7393.8|7409.3|7394.3|7408.8|7393.8|0
1729524680000|2024-10-21 15:31:20|7409.2|7394.2|7408.9|7393.9|7409.2|7394.2|7408.9|7393.9|3
1729524690000|2024-10-21 15:31:30|7409|7394|7410.5|7395.5|7410.5|7395.5|7409|7394|1
1729524700000|2024-10-21 15:31:40|7411|7396|7411|7396|7411|7396|7411|7396|0
1729524730000|2024-10-21 15:32:10|7411.4|7396.4|7412.4|7397.4|7412.4|7397.4|7411|7396|4
1729524800000|2024-10-21 15:33:20|7412.9|7397.9|7413.5|7398.5|7413.5|7398.5|7412.9|7397.9|5
1729524810000|2024-10-21 15:33:30|7414|7399|7414|7399|7414|7399|7414|7399|1
1729524820000|2024-10-21 15:33:40|7414.1|7399.1|7415|7400|7415|7400|7414|7399|2
1729524840000|2024-10-21 15:34:00|||||||||3
1729524850000|2024-10-21 15:34:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|9
1729524860000|2024-10-21 15:34:20|||||||||1
1729524880000|2024-10-21 15:34:40|||||||||2
1729524890000|2024-10-21 15:34:50|7415|7400|7415|7400|7415|7400|7415|7400|4
1729524900000|2024-10-21 15:35:00|7414.9|7399.9|7414.4|7399.4|7414.9|7399.9|7413.9|7398.9|2
1729524910000|2024-10-21 15:35:10|7413.9|7398.9|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|0
1729524920000|2024-10-21 15:35:20|7413.9|7398.9|7413.4|7398.4|7413.9|7398.9|7413.4|7398.4|2
1729524930000|2024-10-21 15:35:30|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729524940000|2024-10-21 15:35:40|7413.4|7398.4|7412.8|7397.8|7413.4|7398.4|7412.8|7397.8|17
1729524960000|2024-10-21 15:36:00|7412|7397|7410|7395|7412|7397|7409.5|7394.5|5
1729524970000|2024-10-21 15:36:10|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.5|7395.5|3
1729524980000|2024-10-21 15:36:20|7411|7396|7409.5|7394.5|7411|7396|7409.5|7394.5|7
1729524990000|2024-10-21 15:36:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1729525000000|2024-10-21 15:36:40|7409|7394|7410.9|7395.9|7411.4|7396.4|7409|7394|8
1729525010000|2024-10-21 15:36:50|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1729525020000|2024-10-21 15:37:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729525030000|2024-10-21 15:37:10|7412|7397|7413.4|7398.4|7413.4|7398.4|7412|7397|7
1729525040000|2024-10-21 15:37:20|7413.5|7398.5|7412.9|7397.9|7413.5|7398.5|7412.9|7397.9|6
1729525050000|2024-10-21 15:37:30|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|1
1729525070000|2024-10-21 15:37:50|||||||||1
1729525100000|2024-10-21 15:38:20|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|67
1729525110000|2024-10-21 15:38:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729525120000|2024-10-21 15:38:40|||||||||1
1729525130000|2024-10-21 15:38:50|7412|7397|7412.4|7397.4|7412.4|7397.4|7412|7397|2
1729525140000|2024-10-21 15:39:00|||||||||1
1729525150000|2024-10-21 15:39:10|||||||||1
1729525160000|2024-10-21 15:39:20|7412.9|7397.9|7412.4|7397.4|7412.9|7397.9|7412.4|7397.4|7
1729525180000|2024-10-21 15:39:40|7412.3|7397.3|7412.9|7397.9|7412.9|7397.9|7411.9|7396.9|3
1729525190000|2024-10-21 15:39:50|7413.7|7398.7|7414.9|7399.9|7414.9|7399.9|7413.7|7398.7|6
1729525200000|2024-10-21 15:40:00|||||||||3
1729525210000|2024-10-21 15:40:10|7414.5|7399.5|7414.4|7399.4|7414.9|7399.9|7414|7399|12
1729525220000|2024-10-21 15:40:20|7414.3|7399.3|7414|7399|7414.4|7399.4|7413.9|7398.9|0
1729525230000|2024-10-21 15:40:30|7414.4|7399.4|7412.5|7397.5|7414.4|7399.4|7412.5|7397.5|3
1729525250000|2024-10-21 15:40:50|7410.9|7395.9|7410|7395|7410.9|7395.9|7410|7395|21
1729525260000|2024-10-21 15:41:00|||||||||2
1729525280000|2024-10-21 15:41:20|7410.1|7395.1|7410.5|7395.5|7410.5|7395.5|7410.1|7395.1|23
1729525290000|2024-10-21 15:41:30|||||||||18
1729525300000|2024-10-21 15:41:40|7410|7395|7410|7395|7410|7395|7409.9|7394.9|18
1729525310000|2024-10-21 15:41:50|||||||||1
1729525330000|2024-10-21 15:42:10|7410.1|7395.1|7410.4|7395.4|7410.5|7395.5|7410.1|7395.1|1
1729525340000|2024-10-21 15:42:20|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.4|7394.4|3
1729525350000|2024-10-21 15:42:30|||||||||3
1729525360000|2024-10-21 15:42:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|5
1729525370000|2024-10-21 15:42:50|7409.5|7394.5|7410|7395|7410|7395|7409.5|7394.5|2
1729525380000|2024-10-21 15:43:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1729525400000|2024-10-21 15:43:20|||||||||10
1729525410000|2024-10-21 15:43:30|7408.7|7393.7|7410.3|7395.3|7410.3|7395.3|7408.7|7393.7|28
1729525420000|2024-10-21 15:43:40|7410.4|7395.4|7412.8|7397.8|7412.8|7397.8|7410.4|7395.4|6
1729525430000|2024-10-21 15:43:50|7412.4|7397.4|7411.7|7396.7|7412.6|7397.6|7411.7|7396.7|40
1729525440000|2024-10-21 15:44:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|27
1729525450000|2024-10-21 15:44:10|||||||||8
1729525480000|2024-10-21 15:44:40|7411.1|7396.1|7410.6|7395.6|7411.2|7396.2|7410.6|7395.6|4
1729525490000|2024-10-21 15:44:50|7411.4|7396.4|7414.6|7399.6|7414.6|7399.6|7411.4|7396.4|15
1729525500000|2024-10-21 15:45:00|7414.7|7399.7|7413.7|7398.7|7414.7|7399.7|7413.7|7398.7|7
1729525510000|2024-10-21 15:45:10|7414.2|7399.2|7413.2|7398.2|7414.2|7399.2|7413.2|7398.2|22
1729525520000|2024-10-21 15:45:20|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.6|7398.6|2
1729525530000|2024-10-21 15:45:30|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.6|7398.6|10
1729525540000|2024-10-21 15:45:40|7413.6|7398.6|7413.7|7398.7|7413.7|7398.7|7413.6|7398.6|0
1729525550000|2024-10-21 15:45:50|7413.6|7398.6|7413.6|7398.6|7413.7|7398.7|7413.6|7398.6|0
1729525580000|2024-10-21 15:46:20|7413.7|7398.7|7414.1|7399.1|7414.1|7399.1|7413.7|7398.7|2
1729525590000|2024-10-21 15:46:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1729525600000|2024-10-21 15:46:40|||||||||10
1729525610000|2024-10-21 15:46:50|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|10
1729525620000|2024-10-21 15:47:00|7413.7|7398.7|7412.7|7397.7|7413.7|7398.7|7412.7|7397.7|3
1729525630000|2024-10-21 15:47:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1729525640000|2024-10-21 15:47:20|||||||||1
1729525650000|2024-10-21 15:47:30|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|18
1729525660000|2024-10-21 15:47:40|||||||||4
1729525670000|2024-10-21 15:47:50|||||||||4
1729525690000|2024-10-21 15:48:10|7414.6|7399.6|7413.2|7398.2|7414.6|7399.6|7413.2|7398.2|4
1729525700000|2024-10-21 15:48:20|7413.7|7398.7|7413.7|7398.7|7414.2|7399.2|7413.2|7398.2|8
1729525780000|2024-10-21 15:49:40|7413.2|7398.2|7413.2|7398.2|7413.7|7398.7|7413.2|7398.2|19
1729525790000|2024-10-21 15:49:50|7413.7|7398.7|7413.8|7398.8|7414.2|7399.2|7413.2|7398.2|5
1729525800000|2024-10-21 15:50:00|7414.7|7399.7|7415.7|7400.7|7415.7|7400.7|7414.7|7399.7|14
1729525820000|2024-10-21 15:50:20|7416.1|7401.1|7418.2|7403.2|7418.2|7403.2|7416.1|7401.1|8
1729525830000|2024-10-21 15:50:30|||||||||1
1729525840000|2024-10-21 15:50:40|7417.8|7402.8|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|3
1729525850000|2024-10-21 15:50:50|7417.2|7402.2|7417.7|7402.7|7417.7|7402.7|7417.2|7402.2|2
1729525860000|2024-10-21 15:51:00|||||||||2
1729525870000|2024-10-21 15:51:10|7416.7|7401.7|7415.2|7400.2|7416.7|7401.7|7415.2|7400.2|2
1729525910000|2024-10-21 15:51:50|||||||||1
1729525930000|2024-10-21 15:52:10|||||||||1
1729525940000|2024-10-21 15:52:20|7414.2|7399.2|7414.2|7399.2|7414.3|7399.3|7414.2|7399.2|11
1729525950000|2024-10-21 15:52:30|7414.1|7399.1|7414.2|7399.2|7414.2|7399.2|7413.3|7398.3|38
1729525960000|2024-10-21 15:52:40|7414.6|7399.6|7413.2|7398.2|7414.6|7399.6|7413.2|7398.2|88
1729525990000|2024-10-21 15:53:10|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|3
1729526020000|2024-10-21 15:53:40|||||||||19
1729526030000|2024-10-21 15:53:50|7414.3|7399.3|7415|7400|7415.7|7400.7|7414.3|7399.3|41
1729526040000|2024-10-21 15:54:00|7414.2|7399.2|7412.4|7397.4|7414.2|7399.2|7412.4|7397.4|10
1729526050000|2024-10-21 15:54:10|7411.5|7396.5|7410|7395|7411.5|7396.5|7410|7395|3
1729526060000|2024-10-21 15:54:20|7410.4|7395.4|7409.1|7394.1|7410.5|7395.5|7409.1|7394.1|6
1729526070000|2024-10-21 15:54:30|7409.5|7394.5|7409|7394|7409.6|7394.6|7409|7394|4
1729526080000|2024-10-21 15:54:40|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|9
1729526090000|2024-10-21 15:54:50|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7
1729526100000|2024-10-21 15:55:00|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|0
1729526110000|2024-10-21 15:55:10|7411|7396|7410.6|7395.6|7411|7396|7410.6|7395.6|0
1729526120000|2024-10-21 15:55:20|||||||||3
1729526130000|2024-10-21 15:55:30|7411|7396|7411|7396|7411|7396|7411|7396|0
1729526160000|2024-10-21 15:56:00|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729526180000|2024-10-21 15:56:20|7410.4|7395.4|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|14
1729526220000|2024-10-21 15:57:00|7409.4|7394.4|7409.6|7394.6|7409.6|7394.6|7409.3|7394.3|14
1729526240000|2024-10-21 15:57:20|7409.5|7394.5|7407.4|7392.4|7409.5|7394.5|7407.4|7392.4|8
1729526250000|2024-10-21 15:57:30|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|0
1729526260000|2024-10-21 15:57:40|7407|7392|7407|7392|7407|7392|7407|7392|2
1729526280000|2024-10-21 15:58:00|7406.7|7391.7|7406.4|7391.4|7406.7|7391.7|7406.3|7391.3|4
1729526330000|2024-10-21 15:58:50|7406.5|7391.5|7406.8|7391.8|7406.9|7391.9|7406.5|7391.5|1
1729526340000|2024-10-21 15:59:00|7406.3|7391.3|7404.6|7389.6|7407.8|7392.8|7404.6|7389.6|17
1729526350000|2024-10-21 15:59:10|7403.8|7388.8|7401.8|7386.8|7403.8|7388.8|7401.8|7386.8|12
1729526360000|2024-10-21 15:59:20|7401.4|7386.4|7401.3|7386.3|7401.4|7386.4|7401.3|7386.3|1
1729526370000|2024-10-21 15:59:30|7400.3|7385.3|7398.2|7383.2|7400.3|7385.3|7398.2|7383.2|6
1729526380000|2024-10-21 15:59:40|7397.8|7382.8|7399.7|7384.7|7399.7|7384.7|7397.8|7382.8|2
1729526410000|2024-10-21 16:00:10|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|0
1729526420000|2024-10-21 16:00:20|7399.7|7384.7|7399.2|7384.2|7399.7|7384.7|7399.2|7384.2|8
1729526430000|2024-10-21 16:00:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1729526440000|2024-10-21 16:00:40|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|6
1729526450000|2024-10-21 16:00:50|7399.2|7384.2|7399.2|7384.2|7399.7|7384.7|7399.2|7384.2|0
1729526470000|2024-10-21 16:01:10|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1729526480000|2024-10-21 16:01:20|7398.2|7383.2|7398.7|7383.7|7398.7|7383.7|7398.2|7383.2|10
1729526490000|2024-10-21 16:01:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1729526510000|2024-10-21 16:01:50|7397.8|7382.8|7396.6|7381.6|7398.1|7383.1|7396.6|7381.6|10
1729526520000|2024-10-21 16:02:00|7395|7380|7394.1|7379.1|7395|7380|7394|7379|2
1729526530000|2024-10-21 16:02:10|7393.7|7378.7|7393.6|7378.6|7393.7|7378.7|7393.6|7378.6|1
1729526540000|2024-10-21 16:02:20|7393.1|7378.1|7392.6|7377.6|7395.5|7380.5|7392.6|7377.6|5
1729526550000|2024-10-21 16:02:30|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|0
1729526580000|2024-10-21 16:03:00|||||||||1
1729526590000|2024-10-21 16:03:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|3
1729526630000|2024-10-21 16:03:50|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392.1|7377.1|2
1729526640000|2024-10-21 16:04:00|7392.5|7377.5|7394.5|7379.5|7394.5|7379.5|7392.5|7377.5|32
1729526650000|2024-10-21 16:04:10|7394.6|7379.6|7395|7380|7395|7380|7394.5|7379.5|20
1729526660000|2024-10-21 16:04:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1729526670000|2024-10-21 16:04:30|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1729526680000|2024-10-21 16:04:40|7395.5|7380.5|7397.4|7382.4|7397.5|7382.5|7395.5|7380.5|5
1729526690000|2024-10-21 16:04:50|7397.5|7382.5|7399.5|7384.5|7399.5|7384.5|7397.5|7382.5|3
1729526700000|2024-10-21 16:05:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|1
1729526710000|2024-10-21 16:05:10|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|0
1729526720000|2024-10-21 16:05:20|7398.9|7383.9|7397.9|7382.9|7398.9|7383.9|7397.9|7382.9|3
1729526730000|2024-10-21 16:05:30|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|1
1729526740000|2024-10-21 16:05:40|7397.4|7382.4|7394.9|7379.9|7397.4|7382.4|7394.9|7379.9|13
1729526750000|2024-10-21 16:05:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|5
1729526760000|2024-10-21 16:06:00|7396|7381|7396.5|7381.5|7396.5|7381.5|7396|7381|1
1729526770000|2024-10-21 16:06:10|7396.4|7381.4|7395.9|7380.9|7396.4|7381.4|7394.9|7379.9|0
1729526780000|2024-10-21 16:06:20|7394.9|7379.9|7395.9|7380.9|7395.9|7380.9|7394.9|7379.9|0
1729526790000|2024-10-21 16:06:30|7394.9|7379.9|7395.4|7380.4|7395.4|7380.4|7394.9|7379.9|1
1729526800000|2024-10-21 16:06:40|||||||||2
1729526810000|2024-10-21 16:06:50|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|2
1729526850000|2024-10-21 16:07:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|4
1729526860000|2024-10-21 16:07:40|7393.3|7378.3|7391.5|7376.5|7393.3|7378.3|7390.4|7375.4|2
1729526880000|2024-10-21 16:08:00|||||||||1
1729526890000|2024-10-21 16:08:10|7392|7377|7392.5|7377.5|7392.5|7377.5|7391.9|7376.9|1
1729526900000|2024-10-21 16:08:20|7392.9|7377.9|7392.4|7377.4|7392.9|7377.9|7392.4|7377.4|1
1729526910000|2024-10-21 16:08:30|7391.3|7376.3|7392.9|7377.9|7394|7379|7391.3|7376.3|4
1729526920000|2024-10-21 16:08:40|7391.9|7376.9|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|0
1729526960000|2024-10-21 16:09:20|7393.2|7378.2|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|1
1729526970000|2024-10-21 16:09:30|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7392.9|7377.9|1
1729526980000|2024-10-21 16:09:40|7393.3|7378.3|7392.9|7377.9|7393.3|7378.3|7392.9|7377.9|1
1729526990000|2024-10-21 16:09:50|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|2
1729527010000|2024-10-21 16:10:10|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|3
1729527020000|2024-10-21 16:10:20|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|0
1729527030000|2024-10-21 16:10:30|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|0
1729527050000|2024-10-21 16:10:50|7393.9|7378.9|7394.4|7379.4|7394.5|7379.5|7393.9|7378.9|4
1729527060000|2024-10-21 16:11:00|||||||||6
1729527110000|2024-10-21 16:11:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1729527120000|2024-10-21 16:12:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|2
1729527130000|2024-10-21 16:12:10|7392.9|7377.9|7391.7|7376.7|7392.9|7377.9|7391.7|7376.7|17
1729527140000|2024-10-21 16:12:20|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|0
1729527150000|2024-10-21 16:12:30|7391.2|7376.2|7390.3|7375.3|7391.3|7376.3|7390.2|7375.2|4
1729527160000|2024-10-21 16:12:40|7390.2|7375.2|7387.7|7372.7|7390.2|7375.2|7387.7|7372.7|7
1729527170000|2024-10-21 16:12:50|7387.6|7372.6|7386.2|7371.2|7387.6|7372.6|7386.2|7371.2|7
1729527180000|2024-10-21 16:13:00|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|5
1729527190000|2024-10-21 16:13:10|7386.9|7371.9|7389.2|7374.2|7389.2|7374.2|7386.9|7371.9|3
1729527200000|2024-10-21 16:13:20|7389.4|7374.4|7389.2|7374.2|7390.2|7375.2|7389.2|7374.2|1
1729527210000|2024-10-21 16:13:30|7389.1|7374.1|7386.1|7371.1|7389.1|7374.1|7386.1|7371.1|4
1729527220000|2024-10-21 16:13:40|7385.7|7370.7|7384.6|7369.6|7385.7|7370.7|7384.6|7369.6|43
1729527230000|2024-10-21 16:13:50|||||||||2
1729527250000|2024-10-21 16:14:10|7385.1|7370.1|7386.1|7371.1|7386.1|7371.1|7385.1|7370.1|11
1729527260000|2024-10-21 16:14:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7385.6|7370.6|2
1729527270000|2024-10-21 16:14:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|4
1729527290000|2024-10-21 16:14:50|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729527300000|2024-10-21 16:15:00|7387.1|7372.1|7388.6|7373.6|7388.6|7373.6|7387.1|7372.1|2
1729527310000|2024-10-21 16:15:10|7389.6|7374.6|7388.6|7373.6|7389.6|7374.6|7388.6|7373.6|2
1729527320000|2024-10-21 16:15:20|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|0
1729527340000|2024-10-21 16:15:40|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1729527370000|2024-10-21 16:16:10|7389.2|7374.2|7391.6|7376.6|7391.6|7376.6|7389.2|7374.2|5
1729527390000|2024-10-21 16:16:30|7392.1|7377.1|7389.1|7374.1|7392.1|7377.1|7389|7374|8
1729527400000|2024-10-21 16:16:40|7389|7374|7388.6|7373.6|7389|7374|7388.6|7373.6|1
1729527410000|2024-10-21 16:16:50|||||||||2
1729527430000|2024-10-21 16:17:10|7388.7|7373.7|7390.1|7375.1|7390.1|7375.1|7388.7|7373.7|5
1729527460000|2024-10-21 16:17:40|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|1
1729527470000|2024-10-21 16:17:50|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|6
1729527480000|2024-10-21 16:18:00|7389.2|7374.2|7389.6|7374.6|7389.6|7374.6|7389.2|7374.2|0
1729527500000|2024-10-21 16:18:20|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|5
1729527510000|2024-10-21 16:18:30|7392.2|7377.2|7392.7|7377.7|7392.7|7377.7|7392.2|7377.2|7
1729527520000|2024-10-21 16:18:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1729527530000|2024-10-21 16:18:50|||||||||1
1729527540000|2024-10-21 16:19:00|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.1|7377.1|2
1729527550000|2024-10-21 16:19:10|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.2|7377.2|5
1729527560000|2024-10-21 16:19:20|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|1
1729527570000|2024-10-21 16:19:30|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|1
1729527590000|2024-10-21 16:19:50|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7392.1|7377.1|6
1729527610000|2024-10-21 16:20:10|7391.6|7376.6|7388.2|7373.2|7391.6|7376.6|7388.2|7373.2|23
1729527620000|2024-10-21 16:20:20|7387.7|7372.7|7385.4|7370.4|7387.7|7372.7|7385.4|7370.4|7
1729527630000|2024-10-21 16:20:30|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|3
1729527640000|2024-10-21 16:20:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729527650000|2024-10-21 16:20:50|||||||||7
1729527670000|2024-10-21 16:21:10|7388.1|7373.1|7389.6|7374.6|7390.2|7375.2|7388.1|7373.1|3
1729527680000|2024-10-21 16:21:20|7390|7375|7390.7|7375.7|7390.7|7375.7|7390|7375|11
1729527690000|2024-10-21 16:21:30|7391.1|7376.1|7391.2|7376.2|7391.2|7376.2|7391.1|7376.1|0
1729527700000|2024-10-21 16:21:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1729527710000|2024-10-21 16:21:50|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7390.1|7375.1|1
1729527720000|2024-10-21 16:22:00|7389.1|7374.1|7389.7|7374.7|7389.7|7374.7|7389.1|7374.1|2
1729527740000|2024-10-21 16:22:20|||||||||1
1729527770000|2024-10-21 16:22:50|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|0
1729527780000|2024-10-21 16:23:00|7390.2|7375.2|7391.1|7376.1|7391.1|7376.1|7390.2|7375.2|5
1729527790000|2024-10-21 16:23:10|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|1
1729527810000|2024-10-21 16:23:30|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|1
1729527820000|2024-10-21 16:23:40|||||||||1
1729527840000|2024-10-21 16:24:00|7390.7|7375.7|7393.1|7378.1|7393.1|7378.1|7390.7|7375.7|4
1729527850000|2024-10-21 16:24:10|7393|7378|7393.1|7378.1|7393.1|7378.1|7392.6|7377.6|3
1729527870000|2024-10-21 16:24:30|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1729527880000|2024-10-21 16:24:40|||||||||1
1729527890000|2024-10-21 16:24:50|7393.2|7378.2|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|2
1729527950000|2024-10-21 16:25:50|||||||||1
1729527960000|2024-10-21 16:26:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|13
1729527970000|2024-10-21 16:26:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1729527980000|2024-10-21 16:26:20|7389.2|7374.2|7389.2|7374.2|7389.7|7374.7|7389.2|7374.2|4
1729527990000|2024-10-21 16:26:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|3
1729528010000|2024-10-21 16:26:50|7392.6|7377.6|7391.6|7376.6|7392.6|7377.6|7391.6|7376.6|2
1729528020000|2024-10-21 16:27:00|7391.7|7376.7|7392.1|7377.1|7393.7|7378.7|7391.7|7376.7|6
1729528030000|2024-10-21 16:27:10|7387|7372|7388|7373|7388|7373|7387|7372|6
1729528040000|2024-10-21 16:27:20|7387.9|7372.9|7386.4|7371.4|7387.9|7372.9|7386.4|7371.4|2
1729528050000|2024-10-21 16:27:30|||||||||1
1729528060000|2024-10-21 16:27:40|7386.3|7371.3|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|4
1729528070000|2024-10-21 16:27:50|||||||||1
1729528090000|2024-10-21 16:28:10|7386.6|7371.6|7386|7371|7387|7372|7386|7371|2
1729528110000|2024-10-21 16:28:30|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|1
1729528120000|2024-10-21 16:28:40|||||||||1
1729528130000|2024-10-21 16:28:50|7386.4|7371.4|7388.3|7373.3|7388.3|7373.3|7386.4|7371.4|70
1729528140000|2024-10-21 16:29:00|7387.5|7372.5|7388.2|7373.2|7388.5|7373.5|7387.5|7372.5|2
1729528160000|2024-10-21 16:29:20|7388.3|7373.3|7388.7|7373.7|7388.7|7373.7|7388.3|7373.3|0
1729528180000|2024-10-21 16:29:40|7388|7373|7385.6|7370.6|7388|7373|7385.6|7370.6|6
1729528190000|2024-10-21 16:29:50|7385.7|7370.7|7386.1|7371.1|7386.1|7371.1|7385.7|7370.7|0
1729528200000|2024-10-21 16:30:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7385.6|7370.6|0
1729528210000|2024-10-21 16:30:10|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1729528220000|2024-10-21 16:30:20|7386|7371|7386|7371|7386|7371|7386|7371|3
1729528230000|2024-10-21 16:30:30|7385.9|7370.9|7386.5|7371.5|7386.5|7371.5|7385.9|7370.9|3
1729528240000|2024-10-21 16:30:40|7386.1|7371.1|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|1
1729528250000|2024-10-21 16:30:50|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1729528260000|2024-10-21 16:31:00|7386.3|7371.3|7382.1|7367.1|7386.3|7371.3|7382.1|7367.1|36
1729528270000|2024-10-21 16:31:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|6
1729528280000|2024-10-21 16:31:20|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|1
1729528290000|2024-10-21 16:31:30|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.3|7366.3|2
1729528300000|2024-10-21 16:31:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1729528310000|2024-10-21 16:31:50|7380.8|7365.8|7379.4|7364.4|7380.8|7365.8|7379|7364|4
1729528320000|2024-10-21 16:32:00|7379|7364|7377.1|7362.1|7379|7364|7377|7362|5
1729528330000|2024-10-21 16:32:10|7377.2|7362.2|7377.2|7362.2|7378.2|7363.2|7377.1|7362.1|5
1729528340000|2024-10-21 16:32:20|7378.1|7363.1|7378.7|7363.7|7380.2|7365.2|7378.1|7363.1|6
1729528350000|2024-10-21 16:32:30|7378.6|7363.6|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|0
1729528370000|2024-10-21 16:32:50|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|0
1729528380000|2024-10-21 16:33:00|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729528390000|2024-10-21 16:33:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729528400000|2024-10-21 16:33:20|7380.2|7365.2|7379.7|7364.7|7380.2|7365.2|7379.7|7364.7|1
1729528430000|2024-10-21 16:33:50|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379.1|7364.1|1
1729528440000|2024-10-21 16:34:00|7378.7|7363.7|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|2
1729528450000|2024-10-21 16:34:10|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.6|7363.6|0
1729528460000|2024-10-21 16:34:20|7378.7|7363.7|7379.2|7364.2|7379.2|7364.2|7378.7|7363.7|2
1729528470000|2024-10-21 16:34:30|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|3
1729528480000|2024-10-21 16:34:40|7380.3|7365.3|7378.6|7363.6|7380.3|7365.3|7378.6|7363.6|2
1729528490000|2024-10-21 16:34:50|7379.1|7364.1|7380.2|7365.2|7380.6|7365.6|7379.1|7364.1|3
1729528500000|2024-10-21 16:35:00|7380.3|7365.3|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|1
1729528510000|2024-10-21 16:35:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|0
1729528520000|2024-10-21 16:35:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|4
1729528530000|2024-10-21 16:35:30|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|1
1729528540000|2024-10-21 16:35:40|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|1
1729528580000|2024-10-21 16:36:20|7378.7|7363.7|7379.1|7364.1|7379.2|7364.2|7378.7|7363.7|1
1729528590000|2024-10-21 16:36:30|7378.7|7363.7|7379.1|7364.1|7380.2|7365.2|7378.7|7363.7|6
1729528600000|2024-10-21 16:36:40|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|1
1729528610000|2024-10-21 16:36:50|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|1
1729528620000|2024-10-21 16:37:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.7|7364.7|3
1729528660000|2024-10-21 16:37:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7
1729528670000|2024-10-21 16:37:50|7378.2|7363.2|7377.7|7362.7|7378.2|7363.2|7377.1|7362.1|4
1729528680000|2024-10-21 16:38:00|||||||||1
1729528690000|2024-10-21 16:38:10|7377.8|7362.8|7377.7|7362.7|7378.2|7363.2|7377.7|7362.7|2
1729528710000|2024-10-21 16:38:30|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|2
1729528720000|2024-10-21 16:38:40|7379.1|7364.1|7379.6|7364.6|7379.8|7364.8|7379.1|7364.1|6
1729528730000|2024-10-21 16:38:50|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|1
1729528740000|2024-10-21 16:39:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|2
1729528750000|2024-10-21 16:39:10|7380.6|7365.6|7382.1|7367.1|7382.1|7367.1|7380.6|7365.6|5
1729528770000|2024-10-21 16:39:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|6
1729528780000|2024-10-21 16:39:40|7380.2|7365.2|7381.1|7366.1|7381.1|7366.1|7380.1|7365.1|4
1729528790000|2024-10-21 16:39:50|7380.3|7365.3|7380.7|7365.7|7381.2|7366.2|7380.1|7365.1|1
1729528800000|2024-10-21 16:40:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1729528810000|2024-10-21 16:40:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1729528820000|2024-10-21 16:40:20|7380|7365|7380.1|7365.1|7380.1|7365.1|7380|7365|3
1729528860000|2024-10-21 16:41:00|||||||||1
1729528870000|2024-10-21 16:41:10|7380|7365|7379.7|7364.7|7380|7365|7379.7|7364.7|1
1729528880000|2024-10-21 16:41:20|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|2
1729528890000|2024-10-21 16:41:30|7380.1|7365.1|7381.7|7366.7|7381.7|7366.7|7380.1|7365.1|21
1729528900000|2024-10-21 16:41:40|7382.1|7367.1|7380.5|7365.5|7382.6|7367.6|7380.1|7365.1|2
1729528910000|2024-10-21 16:41:50|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|0
1729528920000|2024-10-21 16:42:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|4
1729528940000|2024-10-21 16:42:20|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|0
1729528950000|2024-10-21 16:42:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|0
1729528960000|2024-10-21 16:42:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1729528980000|2024-10-21 16:43:00|7381|7366|7380.6|7365.6|7381|7366|7380.6|7365.6|9
1729528990000|2024-10-21 16:43:10|||||||||1
1729529000000|2024-10-21 16:43:20|||||||||1
1729529030000|2024-10-21 16:43:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|6
1729529040000|2024-10-21 16:44:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1729529060000|2024-10-21 16:44:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|2
1729529090000|2024-10-21 16:44:50|7380.8|7365.8|7382.5|7367.5|7382.5|7367.5|7380.8|7365.8|1
1729529100000|2024-10-21 16:45:00|7382.1|7367.1|7382.6|7367.6|7382.6|7367.6|7382.1|7367.1|1
1729529120000|2024-10-21 16:45:20|7382|7367|7382.1|7367.1|7382.1|7367.1|7382|7367|8
1729529150000|2024-10-21 16:45:50|7382.2|7367.2|7382.6|7367.6|7382.6|7367.6|7382.2|7367.2|2
1729529160000|2024-10-21 16:46:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1729529170000|2024-10-21 16:46:10|||||||||3
1729529180000|2024-10-21 16:46:20|7382|7367|7382.1|7367.1|7382.6|7367.6|7381.6|7366.6|3
1729529190000|2024-10-21 16:46:30|7382.6|7367.6|7383.6|7368.6|7386.1|7371.1|7382.6|7367.6|10
1729529200000|2024-10-21 16:46:40|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|3
1729529220000|2024-10-21 16:47:00|7385|7370|7384.1|7369.1|7385|7370|7384.1|7369.1|3
1729529230000|2024-10-21 16:47:10|7384.2|7369.2|7386.1|7371.1|7386.1|7371.1|7384.2|7369.2|3
1729529250000|2024-10-21 16:47:30|7385.6|7370.6|7385.7|7370.7|7385.7|7370.7|7385.6|7370.6|1
1729529260000|2024-10-21 16:47:40|7386.1|7371.1|7385.6|7370.6|7386.1|7371.1|7385.6|7370.6|0
1729529280000|2024-10-21 16:48:00|7385.4|7370.4|7385.1|7370.1|7385.4|7370.4|7384.7|7369.7|2
1729529290000|2024-10-21 16:48:10|||||||||1
1729529300000|2024-10-21 16:48:20|7383.9|7368.9|7383.9|7368.9|7385.6|7370.6|7383.6|7368.6|7
1729529310000|2024-10-21 16:48:30|7383.1|7368.1|7384.6|7369.6|7385.1|7370.1|7382.6|7367.6|3
1729529320000|2024-10-21 16:48:40|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.1|7369.1|2
1729529330000|2024-10-21 16:48:50|||||||||1
1729529340000|2024-10-21 16:49:00|||||||||1
1729529360000|2024-10-21 16:49:20|||||||||1
1729529380000|2024-10-21 16:49:40|7384.8|7369.8|7385.4|7370.4|7385.4|7370.4|7384.8|7369.8|12
1729529390000|2024-10-21 16:49:50|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.3|7371.3|2
1729529400000|2024-10-21 16:50:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|2
1729529420000|2024-10-21 16:50:20|7388.1|7373.1|7388.8|7373.8|7388.9|7373.9|7388.1|7373.1|4
1729529430000|2024-10-21 16:50:30|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|4
1729529440000|2024-10-21 16:50:40|||||||||4
1729529470000|2024-10-21 16:51:10|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.8|7374.8|2
1729529490000|2024-10-21 16:51:30|7391.6|7376.6|7391.5|7376.5|7391.6|7376.6|7391.5|7376.5|7
1729529500000|2024-10-21 16:51:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|0
1729529540000|2024-10-21 16:52:20|7390.8|7375.8|7391.4|7376.4|7391.4|7376.4|7390.8|7375.8|4
1729529560000|2024-10-21 16:52:40|7391.8|7376.8|7391.9|7376.9|7392.4|7377.4|7391.8|7376.8|3
1729529570000|2024-10-21 16:52:50|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|3
1729529580000|2024-10-21 16:53:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1729529590000|2024-10-21 16:53:10|7390.3|7375.3|7389.7|7374.7|7390.3|7375.3|7389.7|7374.7|4
1729529600000|2024-10-21 16:53:20|7389.3|7374.3|7390.9|7375.9|7390.9|7375.9|7389.3|7374.3|3
1729529610000|2024-10-21 16:53:30|||||||||4
1729529630000|2024-10-21 16:53:50|||||||||1
1729529650000|2024-10-21 16:54:10|||||||||2
1729529670000|2024-10-21 16:54:30|||||||||1
1729529690000|2024-10-21 16:54:50|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|3
1729529700000|2024-10-21 16:55:00|7392.6|7377.6|7394.2|7379.2|7395.2|7380.2|7391.9|7376.9|35
1729529710000|2024-10-21 16:55:10|7395.2|7380.2|7396.2|7381.2|7396.2|7381.2|7395.2|7380.2|3
1729529730000|2024-10-21 16:55:30|7396.7|7381.7|7397.2|7382.2|7397.2|7382.2|7396.7|7381.7|4
1729529740000|2024-10-21 16:55:40|7395.7|7380.7|7396.2|7381.2|7396.2|7381.2|7394.7|7379.7|6
1729529760000|2024-10-21 16:56:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1729529800000|2024-10-21 16:56:40|7396.7|7381.7|7396.6|7381.6|7396.7|7381.7|7396.6|7381.6|1
1729529820000|2024-10-21 16:57:00|7396.1|7381.1|7396.2|7381.2|7396.2|7381.2|7396.1|7381.1|2
1729529840000|2024-10-21 16:57:20|||||||||5
1729529890000|2024-10-21 16:58:10|||||||||1
1729529900000|2024-10-21 16:58:20|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|7396.7|7381.7|11
1729529910000|2024-10-21 16:58:30|||||||||1
1729529930000|2024-10-21 16:58:50|7397.2|7382.2|7398.3|7383.3|7398.3|7383.3|7396.6|7381.6|11
1729529940000|2024-10-21 16:59:00|||||||||2
1729529950000|2024-10-21 16:59:10|||||||||3
1729529980000|2024-10-21 16:59:40|7398.8|7383.8|7399.9|7384.9|7401.3|7386.3|7398.8|7383.8|9
1729529990000|2024-10-21 16:59:50|7399.8|7384.8|7399.9|7384.9|7399.9|7384.9|7399.8|7384.8|0
1729530000000|2024-10-21 17:00:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|2
1729530010000|2024-10-21 17:00:10|7400.4|7385.4|7398.8|7383.8|7400.4|7385.4|7398.3|7383.3|44
1729530020000|2024-10-21 17:00:20|7398.3|7383.3|7399.8|7384.8|7399.8|7384.8|7398.3|7383.3|3
1729530030000|2024-10-21 17:00:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|1
1729530040000|2024-10-21 17:00:40|7398.3|7383.3|7398.8|7383.8|7398.8|7383.8|7398.3|7383.3|2
1729530050000|2024-10-21 17:00:50|7398.9|7383.9|7399.3|7384.3|7399.3|7384.3|7398.9|7383.9|0
1729530060000|2024-10-21 17:01:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1729530080000|2024-10-21 17:01:20|7400.3|7385.3|7400.4|7385.4|7400.4|7385.4|7399.3|7384.3|4
1729530100000|2024-10-21 17:01:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|11
1729530110000|2024-10-21 17:01:50|||||||||4
1729530120000|2024-10-21 17:02:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|2
1729530130000|2024-10-21 17:02:10|||||||||1
1729530140000|2024-10-21 17:02:20|||||||||2
1729530160000|2024-10-21 17:02:40|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|5
1729530190000|2024-10-21 17:03:10|||||||||1
1729530200000|2024-10-21 17:03:20|||||||||1
1729530210000|2024-10-21 17:03:30|||||||||7
1729530220000|2024-10-21 17:03:40|||||||||1
1729530230000|2024-10-21 17:03:50|||||||||1
1729530250000|2024-10-21 17:04:10|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7398.7|7383.7|9
1729530270000|2024-10-21 17:04:30|||||||||1
1729530290000|2024-10-21 17:04:50|||||||||1
1729530300000|2024-10-21 17:05:00|||||||||1
1729530310000|2024-10-21 17:05:10|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|3
1729530320000|2024-10-21 17:05:20|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|2
1729530330000|2024-10-21 17:05:30|||||||||1
1729530340000|2024-10-21 17:05:40|||||||||1
1729530350000|2024-10-21 17:05:50|||||||||3
1729530390000|2024-10-21 17:06:30|7399.2|7384.2|7399.8|7384.8|7399.8|7384.8|7399.2|7384.2|2
1729530400000|2024-10-21 17:06:40|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|3
1729530440000|2024-10-21 17:07:20|||||||||1
1729530450000|2024-10-21 17:07:30|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|1
1729530460000|2024-10-21 17:07:40|||||||||3
1729530480000|2024-10-21 17:08:00|7399.2|7384.2|7396.3|7381.3|7399.3|7384.3|7395.8|7380.8|15
1729530490000|2024-10-21 17:08:10|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7395.2|7380.2|28
1729530500000|2024-10-21 17:08:20|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|13
1729530510000|2024-10-21 17:08:30|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|4
1729530540000|2024-10-21 17:09:00|7396.4|7381.4|7397.4|7382.4|7397.4|7382.4|7396.4|7381.4|9
1729530610000|2024-10-21 17:10:10|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.4|7380.4|6
1729530630000|2024-10-21 17:10:30|7396.9|7381.9|7396.4|7381.4|7396.9|7381.9|7396.4|7381.4|5
1729530660000|2024-10-21 17:11:00|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|7396.9|7381.9|1
1729530670000|2024-10-21 17:11:10|7396.5|7381.5|7394.9|7379.9|7396.5|7381.5|7393.8|7378.8|17
1729530690000|2024-10-21 17:11:30|7394.8|7379.8|7394.8|7379.8|7394.9|7379.9|7394.8|7379.8|2
1729530700000|2024-10-21 17:11:40|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|0
1729530710000|2024-10-21 17:11:50|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1729530720000|2024-10-21 17:12:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|0
1729530730000|2024-10-21 17:12:10|||||||||4
1729530750000|2024-10-21 17:12:30|7393|7378|7392.9|7377.9|7393|7378|7392.9|7377.9|17
1729530760000|2024-10-21 17:12:40|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729530770000|2024-10-21 17:12:50|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|6
1729530780000|2024-10-21 17:13:00|7392.7|7377.7|7393.3|7378.3|7393.3|7378.3|7392.7|7377.7|2
1729530790000|2024-10-21 17:13:10|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|1
1729530800000|2024-10-21 17:13:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1729530820000|2024-10-21 17:13:40|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|7393.8|7378.8|2
1729530830000|2024-10-21 17:13:50|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|1
1729530850000|2024-10-21 17:14:10|7393.4|7378.4|7393.4|7378.4|7393.5|7378.5|7393.2|7378.2|2
1729530870000|2024-10-21 17:14:30|7393.2|7378.2|7390.8|7375.8|7393.2|7378.2|7390.8|7375.8|2
1729530900000|2024-10-21 17:15:00|7390.4|7375.4|7390.4|7375.4|7390.8|7375.8|7390.3|7375.3|5
1729530910000|2024-10-21 17:15:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|0
1729530930000|2024-10-21 17:15:30|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.7|7375.7|6
1729530940000|2024-10-21 17:15:40|7390.5|7375.5|7390.4|7375.4|7391.4|7376.4|7390.4|7375.4|9
1729530960000|2024-10-21 17:16:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.4|7375.4|0
1729530970000|2024-10-21 17:16:10|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|1
1729531000000|2024-10-21 17:16:40|7392.5|7377.5|7394|7379|7394|7379|7392.5|7377.5|5
1729531020000|2024-10-21 17:17:00|7393.4|7378.4|7392.8|7377.8|7393.4|7378.4|7392.8|7377.8|5
1729531050000|2024-10-21 17:17:30|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|0
1729531080000|2024-10-21 17:18:00|7392.2|7377.2|7390.8|7375.8|7392.2|7377.2|7390.8|7375.8|42
1729531090000|2024-10-21 17:18:10|7391.2|7376.2|7391.3|7376.3|7391.8|7376.8|7391.2|7376.2|3
1729531110000|2024-10-21 17:18:30|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1729531120000|2024-10-21 17:18:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1729531130000|2024-10-21 17:18:50|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1729531140000|2024-10-21 17:19:00|||||||||1
1729531150000|2024-10-21 17:19:10|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391.6|7376.6|3
1729531160000|2024-10-21 17:19:20|||||||||1
1729531170000|2024-10-21 17:19:30|7392.8|7377.8|7393.4|7378.4|7393.4|7378.4|7392.8|7377.8|8
1729531180000|2024-10-21 17:19:40|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1729531190000|2024-10-21 17:19:50|7392.9|7377.9|7392.5|7377.5|7392.9|7377.9|7392.5|7377.5|11
1729531200000|2024-10-21 17:20:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1729531230000|2024-10-21 17:20:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|5
1729531280000|2024-10-21 17:21:20|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|2
1729531290000|2024-10-21 17:21:30|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|1
1729531300000|2024-10-21 17:21:40|||||||||7
1729531310000|2024-10-21 17:21:50|||||||||5
1729531320000|2024-10-21 17:22:00|7391.5|7376.5|7391.4|7376.4|7391.5|7376.5|7391.4|7376.4|4
1729531370000|2024-10-21 17:22:50|7391|7376|7390.4|7375.4|7391|7376|7390.4|7375.4|2
1729531380000|2024-10-21 17:23:00|7390.3|7375.3|7390.4|7375.4|7390.4|7375.4|7389.9|7374.9|0
1729531400000|2024-10-21 17:23:20|7390.3|7375.3|7389.8|7374.8|7390.3|7375.3|7389.8|7374.8|0
1729531410000|2024-10-21 17:23:30|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1729531420000|2024-10-21 17:23:40|||||||||1
1729531430000|2024-10-21 17:23:50|7389.9|7374.9|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|1
1729531450000|2024-10-21 17:24:10|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|4
1729531460000|2024-10-21 17:24:20|||||||||1
1729531470000|2024-10-21 17:24:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1729531490000|2024-10-21 17:24:50|7388.7|7373.7|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|1
1729531500000|2024-10-21 17:25:00|7388.1|7373.1|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|0
1729531510000|2024-10-21 17:25:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1729531520000|2024-10-21 17:25:20|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729531540000|2024-10-21 17:25:40|||||||||1
1729531550000|2024-10-21 17:25:50|||||||||3
1729531560000|2024-10-21 17:26:00|||||||||2
1729531580000|2024-10-21 17:26:20|7386.5|7371.5|7385.7|7370.7|7386.5|7371.5|7385.7|7370.7|4
1729531590000|2024-10-21 17:26:30|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|1
1729531600000|2024-10-21 17:26:40|||||||||1
1729531620000|2024-10-21 17:27:00|7383.5|7368.5|7387|7372|7387|7372|7383.5|7368.5|24
1729531630000|2024-10-21 17:27:10|7387.5|7372.5|7388|7373|7388|7373|7387.5|7372.5|0
1729531640000|2024-10-21 17:27:20|7387|7372|7386.9|7371.9|7387|7372|7386.9|7371.9|3
1729531650000|2024-10-21 17:27:30|7386.5|7371.5|7385|7370|7386.5|7371.5|7385|7370|24
1729531660000|2024-10-21 17:27:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1729531700000|2024-10-21 17:28:20|7385.8|7370.8|7385.9|7370.9|7385.9|7370.9|7385.8|7370.8|9
1729531710000|2024-10-21 17:28:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1729531730000|2024-10-21 17:28:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|2
1729531740000|2024-10-21 17:29:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1729531750000|2024-10-21 17:29:10|7385.6|7370.6|7385.8|7370.8|7386|7371|7385.6|7370.6|0
1729531760000|2024-10-21 17:29:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1729531790000|2024-10-21 17:29:50|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1729531810000|2024-10-21 17:30:10|||||||||1
1729531820000|2024-10-21 17:30:20|7385|7370|7384.4|7369.4|7385|7370|7384.4|7369.4|4
1729531830000|2024-10-21 17:30:30|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729531840000|2024-10-21 17:30:40|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|2
1729531850000|2024-10-21 17:30:50|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|0
1729531860000|2024-10-21 17:31:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.2|7371.2|0
1729531890000|2024-10-21 17:31:30|||||||||1
1729531920000|2024-10-21 17:32:00|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.4|7371.4|7
1729531940000|2024-10-21 17:32:20|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|4
1729531960000|2024-10-21 17:32:40|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1729532020000|2024-10-21 17:33:40|||||||||5
1729532030000|2024-10-21 17:33:50|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|1
1729532040000|2024-10-21 17:34:00|7384.8|7369.8|7385.2|7370.2|7385.2|7370.2|7384.8|7369.8|8
1729532050000|2024-10-21 17:34:10|7385.3|7370.3|7384.2|7369.2|7385.3|7370.3|7384.2|7369.2|2
1729532060000|2024-10-21 17:34:20|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.9|7368.9|0
1729532070000|2024-10-21 17:34:30|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|1
1729532100000|2024-10-21 17:35:00|7384.1|7369.1|7383.1|7368.1|7384.1|7369.1|7383.1|7368.1|3
1729532110000|2024-10-21 17:35:10|7383.2|7368.2|7383.1|7368.1|7383.2|7368.2|7383.1|7368.1|2
1729532130000|2024-10-21 17:35:30|7382.7|7367.7|7382.6|7367.6|7382.7|7367.7|7382.6|7367.6|0
1729532140000|2024-10-21 17:35:40|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1729532150000|2024-10-21 17:35:50|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|4
1729532160000|2024-10-21 17:36:00|||||||||1
1729532170000|2024-10-21 17:36:10|7382.1|7367.1|7382.3|7367.3|7382.3|7367.3|7382.1|7367.1|3
1729532200000|2024-10-21 17:36:40|7383.8|7368.8|7384.2|7369.2|7384.2|7369.2|7383.8|7368.8|0
1729532220000|2024-10-21 17:37:00|7384.8|7369.8|7385.2|7370.2|7385.2|7370.2|7384.2|7369.2|0
1729532250000|2024-10-21 17:37:30|7384|7369|7383.8|7368.8|7384|7369|7383.7|7368.7|2
1729532260000|2024-10-21 17:37:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729532270000|2024-10-21 17:37:50|7384.4|7369.4|7385.3|7370.3|7385.3|7370.3|7384.4|7369.4|1
1729532280000|2024-10-21 17:38:00|7385.8|7370.8|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|8
1729532290000|2024-10-21 17:38:10|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|7
1729532300000|2024-10-21 17:38:20|||||||||1
1729532320000|2024-10-21 17:38:40|||||||||1
1729532330000|2024-10-21 17:38:50|||||||||1
1729532340000|2024-10-21 17:39:00|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729532350000|2024-10-21 17:39:10|||||||||21
1729532360000|2024-10-21 17:39:20|||||||||1
1729532390000|2024-10-21 17:39:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|1
1729532400000|2024-10-21 17:40:00|7386.7|7371.7|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|1
1729532410000|2024-10-21 17:40:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7
1729532420000|2024-10-21 17:40:20|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|3
1729532430000|2024-10-21 17:40:30|||||||||4
1729532450000|2024-10-21 17:40:50|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1729532460000|2024-10-21 17:41:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729532490000|2024-10-21 17:41:30|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|1
1729532540000|2024-10-21 17:42:20|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7386.1|7371.1|22
1729532550000|2024-10-21 17:42:30|7386|7371|7386|7371|7386.1|7371.1|7386|7371|2
1729532560000|2024-10-21 17:42:40|||||||||1
1729532580000|2024-10-21 17:43:00|7385.4|7370.4|7385|7370|7385.9|7370.9|7385|7370|8
1729532590000|2024-10-21 17:43:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729532600000|2024-10-21 17:43:20|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|0
1729532610000|2024-10-21 17:43:30|7384.5|7369.5|7382.6|7367.6|7384.5|7369.5|7382.6|7367.6|5
1729532620000|2024-10-21 17:43:40|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7
1729532630000|2024-10-21 17:43:50|7384.5|7369.5|7384.7|7369.7|7385.1|7370.1|7384.5|7369.5|1
1729532640000|2024-10-21 17:44:00|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1729532660000|2024-10-21 17:44:20|7385|7370|7384.6|7369.6|7385|7370|7384.5|7369.5|1
1729532670000|2024-10-21 17:44:30|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385|7370|0
1729532680000|2024-10-21 17:44:40|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729532700000|2024-10-21 17:45:00|7385|7370|7385.5|7370.5|7385.5|7370.5|7385|7370|3
1729532710000|2024-10-21 17:45:10|7386|7371|7386|7371|7386|7371|7386|7371|3
1729532720000|2024-10-21 17:45:20|||||||||9
1729532730000|2024-10-21 17:45:30|||||||||3
1729532740000|2024-10-21 17:45:40|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|8
1729532750000|2024-10-21 17:45:50|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|3
1729532760000|2024-10-21 17:46:00|7386|7371|7386|7371|7386|7371|7385.9|7370.9|5
1729532770000|2024-10-21 17:46:10|||||||||2
1729532780000|2024-10-21 17:46:20|||||||||3
1729532790000|2024-10-21 17:46:30|||||||||3
1729532800000|2024-10-21 17:46:40|||||||||2
1729532810000|2024-10-21 17:46:50|7386.4|7371.4|7386|7371|7386.4|7371.4|7386|7371|7
1729532820000|2024-10-21 17:47:00|||||||||3
1729532830000|2024-10-21 17:47:10|7386.4|7371.4|7387.4|7372.4|7387.4|7372.4|7386.1|7371.1|6
1729532850000|2024-10-21 17:47:30|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729532860000|2024-10-21 17:47:40|||||||||3
1729532890000|2024-10-21 17:48:10|||||||||4
1729532900000|2024-10-21 17:48:20|7387.6|7372.6|7388.1|7373.1|7388.6|7373.6|7387.6|7372.6|10
1729532910000|2024-10-21 17:48:30|7388.6|7373.6|7389.6|7374.6|7389.6|7374.6|7388.6|7373.6|0
1729532920000|2024-10-21 17:48:40|7390|7375|7389.4|7374.4|7390|7375|7389|7374|5
1729532930000|2024-10-21 17:48:50|7388.6|7373.6|7389.9|7374.9|7389.9|7374.9|7388.5|7373.5|2
1729532940000|2024-10-21 17:49:00|7389.8|7374.8|7389.4|7374.4|7389.8|7374.8|7389.4|7374.4|1
1729532950000|2024-10-21 17:49:10|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.8|7374.8|1
1729532970000|2024-10-21 17:49:30|7389.5|7374.5|7389.1|7374.1|7389.5|7374.5|7389.1|7374.1|1
1729532980000|2024-10-21 17:49:40|7389.2|7374.2|7390.1|7375.1|7390.1|7375.1|7389.2|7374.2|0
1729532990000|2024-10-21 17:49:50|7389.3|7374.3|7389.7|7374.7|7389.7|7374.7|7389.3|7374.3|2
1729533000000|2024-10-21 17:50:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|3
1729533010000|2024-10-21 17:50:10|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1729533030000|2024-10-21 17:50:30|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729533040000|2024-10-21 17:50:40|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|0
1729533050000|2024-10-21 17:50:50|7390.5|7375.5|7390.1|7375.1|7390.5|7375.5|7390.1|7375.1|0
1729533060000|2024-10-21 17:51:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729533090000|2024-10-21 17:51:30|7390.1|7375.1|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|2
1729533100000|2024-10-21 17:51:40|7391|7376|7391|7376|7391|7376|7391|7376|0
1729533120000|2024-10-21 17:52:00|7391.4|7376.4|7391.5|7376.5|7391.5|7376.5|7389.1|7374.1|4
1729533150000|2024-10-21 17:52:30|||||||||1
1729533160000|2024-10-21 17:52:40|||||||||3
1729533170000|2024-10-21 17:52:50|7391.9|7376.9|7391.5|7376.5|7391.9|7376.9|7390.5|7375.5|2
1729533190000|2024-10-21 17:53:10|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|7
1729533200000|2024-10-21 17:53:20|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1729533230000|2024-10-21 17:53:50|7391.6|7376.6|7392.5|7377.5|7392.5|7377.5|7391.6|7376.6|6
1729533240000|2024-10-21 17:54:00|||||||||1
1729533280000|2024-10-21 17:54:40|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|0
1729533300000|2024-10-21 17:55:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729533310000|2024-10-21 17:55:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1729533320000|2024-10-21 17:55:20|||||||||1
1729533340000|2024-10-21 17:55:40|7390.9|7375.9|7388.9|7373.9|7390.9|7375.9|7388.8|7373.8|22
1729533350000|2024-10-21 17:55:50|||||||||7
1729533360000|2024-10-21 17:56:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|5
1729533370000|2024-10-21 17:56:10|||||||||5
1729533380000|2024-10-21 17:56:20|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|6
1729533390000|2024-10-21 17:56:30|7389.6|7374.6|7389.5|7374.5|7389.6|7374.6|7389.5|7374.5|6
1729533400000|2024-10-21 17:56:40|7389|7374|7389.5|7374.5|7389.5|7374.5|7389|7374|5
1729533410000|2024-10-21 17:56:50|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|5
1729533420000|2024-10-21 17:57:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|5
1729533430000|2024-10-21 17:57:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|4
1729533440000|2024-10-21 17:57:20|||||||||4
1729533450000|2024-10-21 17:57:30|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|13
1729533460000|2024-10-21 17:57:40|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|4
1729533470000|2024-10-21 17:57:50|7388.7|7373.7|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|4
1729533480000|2024-10-21 17:58:00|7389.1|7374.1|7389.8|7374.8|7389.8|7374.8|7389.1|7374.1|7
1729533490000|2024-10-21 17:58:10|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|5
1729533500000|2024-10-21 17:58:20|7389.7|7374.7|7389.7|7374.7|7389.8|7374.8|7389.7|7374.7|4
1729533510000|2024-10-21 17:58:30|7389.8|7374.8|7389.7|7374.7|7389.8|7374.8|7389.2|7374.2|6
1729533520000|2024-10-21 17:58:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|5
1729533530000|2024-10-21 17:58:50|||||||||4
1729533540000|2024-10-21 17:59:00|7389.2|7374.2|7389.2|7374.2|7389.3|7374.3|7389.2|7374.2|4
1729533550000|2024-10-21 17:59:10|||||||||5
1729533560000|2024-10-21 17:59:20|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|4
1729533570000|2024-10-21 17:59:30|||||||||4
1729533580000|2024-10-21 17:59:40|7388.9|7373.9|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|4
1729533590000|2024-10-21 17:59:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|14
1729533600000|2024-10-21 18:00:00|7388.7|7373.7|7386.3|7371.3|7388.7|7373.7|7386.2|7371.2|8
1729533610000|2024-10-21 18:00:10|7386.2|7371.2|7387.7|7372.7|7387.7|7372.7|7386.2|7371.2|4
1729533620000|2024-10-21 18:00:20|7387.2|7372.2|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|5
1729533630000|2024-10-21 18:00:30|||||||||3
1729533640000|2024-10-21 18:00:40|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7
1729533650000|2024-10-21 18:00:50|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.4|7371.4|3
1729533660000|2024-10-21 18:01:00|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|4
1729533670000|2024-10-21 18:01:10|||||||||3
1729533680000|2024-10-21 18:01:20|||||||||4
1729533690000|2024-10-21 18:01:30|7386.8|7371.8|7385.9|7370.9|7386.8|7371.8|7385.9|7370.9|7
1729533700000|2024-10-21 18:01:40|7385.8|7370.8|7385.3|7370.3|7385.9|7370.9|7385.3|7370.3|7
1729533710000|2024-10-21 18:01:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7
1729533720000|2024-10-21 18:02:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|4
1729533730000|2024-10-21 18:02:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|4
1729533740000|2024-10-21 18:02:20|7387.5|7372.5|7387.8|7372.8|7387.9|7372.9|7387.5|7372.5|7
1729533750000|2024-10-21 18:02:30|7387|7372|7385.9|7370.9|7387|7372|7385.9|7370.9|7
1729533760000|2024-10-21 18:02:40|7385.8|7370.8|7385.4|7370.4|7385.8|7370.8|7385.4|7370.4|3
1729533770000|2024-10-21 18:02:50|||||||||3
1729533780000|2024-10-21 18:03:00|7385.3|7370.3|7385.4|7370.4|7385.5|7370.5|7384.9|7369.9|23
1729533790000|2024-10-21 18:03:10|7385.9|7370.9|7386.5|7371.5|7386.5|7371.5|7385.9|7370.9|2
1729533800000|2024-10-21 18:03:20|||||||||3
1729533810000|2024-10-21 18:03:30|||||||||3
1729533820000|2024-10-21 18:03:40|||||||||4
1729533830000|2024-10-21 18:03:50|7387|7372|7386.9|7371.9|7387|7372|7386.5|7371.5|14
1729533840000|2024-10-21 18:04:00|7386.5|7371.5|7387.9|7372.9|7387.9|7372.9|7386.5|7371.5|3
1729533850000|2024-10-21 18:04:10|7387.5|7372.5|7385.3|7370.3|7387.5|7372.5|7385.3|7370.3|11
1729533860000|2024-10-21 18:04:20|7385.4|7370.4|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|5
1729533870000|2024-10-21 18:04:30|||||||||3
1729533880000|2024-10-21 18:04:40|7384.4|7369.4|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|4
1729533890000|2024-10-21 18:04:50|7385|7370|7385.4|7370.4|7385.4|7370.4|7385|7370|10
1729533900000|2024-10-21 18:05:00|||||||||4
1729533910000|2024-10-21 18:05:10|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|9
1729533920000|2024-10-21 18:05:20|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.4|7371.4|6
1729533930000|2024-10-21 18:05:30|7386.4|7371.4|7385.4|7370.4|7386.4|7371.4|7385.4|7370.4|4
1729533940000|2024-10-21 18:05:40|7385.3|7370.3|7384.9|7369.9|7385.3|7370.3|7384.7|7369.7|15
1729533950000|2024-10-21 18:05:50|7384.4|7369.4|7383.4|7368.4|7384.4|7369.4|7383.4|7368.4|6
1729533960000|2024-10-21 18:06:00|7383.5|7368.5|7383.9|7368.9|7383.9|7368.9|7383.5|7368.5|7
1729533970000|2024-10-21 18:06:10|7384|7369|7383.9|7368.9|7384.4|7369.4|7383.9|7368.9|4
1729533980000|2024-10-21 18:06:20|7383.8|7368.8|7384.4|7369.4|7384.5|7369.5|7383.4|7368.4|6
1729533990000|2024-10-21 18:06:30|7384.5|7369.5|7384.9|7369.9|7385|7370|7384.4|7369.4|3
1729534000000|2024-10-21 18:06:40|||||||||3
1729534010000|2024-10-21 18:06:50|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|6
1729534020000|2024-10-21 18:07:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|3
1729534030000|2024-10-21 18:07:10|||||||||2
1729534040000|2024-10-21 18:07:20|7383.8|7368.8|7383.2|7368.2|7383.8|7368.8|7383.2|7368.2|19
1729534050000|2024-10-21 18:07:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|3
1729534060000|2024-10-21 18:07:40|7383.9|7368.9|7384.9|7369.9|7384.9|7369.9|7383.9|7368.9|5
1729534070000|2024-10-21 18:07:50|7385|7370|7385|7370|7385|7370|7385|7370|3
1729534080000|2024-10-21 18:08:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|2
1729534090000|2024-10-21 18:08:10|7384.9|7369.9|7383.9|7368.9|7384.9|7369.9|7383.9|7368.9|5
1729534100000|2024-10-21 18:08:20|7383.4|7368.4|7384.9|7369.9|7384.9|7369.9|7383.4|7368.4|5
1729534110000|2024-10-21 18:08:30|7384.8|7369.8|7384.9|7369.9|7385|7370|7384.4|7369.4|2
1729534120000|2024-10-21 18:08:40|||||||||2
1729534130000|2024-10-21 18:08:50|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7385.4|7370.4|7
1729534140000|2024-10-21 18:09:00|7385.9|7370.9|7384.9|7369.9|7385.9|7370.9|7384.9|7369.9|3
1729534150000|2024-10-21 18:09:10|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|4
1729534160000|2024-10-21 18:09:20|7385.7|7370.7|7385.5|7370.5|7386.5|7371.5|7385.5|7370.5|3
1729534170000|2024-10-21 18:09:30|7385.1|7370.1|7383.9|7368.9|7385.1|7370.1|7383.9|7368.9|6
1729534180000|2024-10-21 18:09:40|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|3
1729534190000|2024-10-21 18:09:50|7385.6|7370.6|7386.5|7371.5|7387|7372|7385.6|7370.6|13
1729534200000|2024-10-21 18:10:00|7386.9|7371.9|7388.4|7373.4|7388.5|7373.5|7386.9|7371.9|13
1729534210000|2024-10-21 18:10:10|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|1
1729534220000|2024-10-21 18:10:20|7388.4|7373.4|7388|7373|7389|7374|7388|7373|6
1729534230000|2024-10-21 18:10:30|||||||||2
1729534240000|2024-10-21 18:10:40|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|4
1729534250000|2024-10-21 18:10:50|||||||||2
1729534260000|2024-10-21 18:11:00|7385.2|7370.2|7385.7|7370.7|7385.7|7370.7|7385.2|7370.2|7
1729534270000|2024-10-21 18:11:10|||||||||12
1729534280000|2024-10-21 18:11:20|7386|7371|7386|7371|7386|7371|7385.5|7370.5|6
1729534290000|2024-10-21 18:11:30|7386.1|7371.1|7385.7|7370.7|7386.2|7371.2|7385.1|7370.1|13
1729534300000|2024-10-21 18:11:40|7385.6|7370.6|7385.1|7370.1|7385.6|7370.6|7385.1|7370.1|4
1729534310000|2024-10-21 18:11:50|7385.2|7370.2|7385.7|7370.7|7385.7|7370.7|7385.2|7370.2|4
1729534320000|2024-10-21 18:12:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|1
1729534330000|2024-10-21 18:12:10|7386.2|7371.2|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|20
1729534340000|2024-10-21 18:12:20|7385.4|7370.4|7385.9|7370.9|7385.9|7370.9|7385.4|7370.4|3
1729534350000|2024-10-21 18:12:30|||||||||3
1729534360000|2024-10-21 18:12:40|7387.9|7372.9|7387.9|7372.9|7388.8|7373.8|7387.3|7372.3|23
1729534370000|2024-10-21 18:12:50|7388.8|7373.8|7389.8|7374.8|7389.8|7374.8|7388.8|7373.8|13
1729534380000|2024-10-21 18:13:00|7389.7|7374.7|7387.9|7372.9|7390.3|7375.3|7387.8|7372.8|48
1729534390000|2024-10-21 18:13:10|7387.8|7372.8|7386.6|7371.6|7388.7|7373.7|7386.6|7371.6|33
1729534400000|2024-10-21 18:13:20|7386.5|7371.5|7387.8|7372.8|7387.8|7372.8|7386.1|7371.1|13
1729534410000|2024-10-21 18:13:30|7387.7|7372.7|7385.9|7370.9|7387.7|7372.7|7385.9|7370.9|4
1729534420000|2024-10-21 18:13:40|7385.4|7370.4|7384.9|7369.9|7385.4|7370.4|7384.8|7369.8|6
1729534430000|2024-10-21 18:13:50|7384.8|7369.8|7386.3|7371.3|7386.3|7371.3|7384.4|7369.4|21
1729534440000|2024-10-21 18:14:00|7385.9|7370.9|7383.5|7368.5|7385.9|7370.9|7379.2|7364.2|68
1729534450000|2024-10-21 18:14:10|7384|7369|7384.8|7369.8|7386.4|7371.4|7384|7369|34
1729534460000|2024-10-21 18:14:20|7383.9|7368.9|7379.7|7364.7|7383.9|7368.9|7379.7|7364.7|50
1729534470000|2024-10-21 18:14:30|7379.6|7364.6|7383.1|7368.1|7383.1|7368.1|7379.6|7364.6|54
1729534480000|2024-10-21 18:14:40|7383.2|7368.2|7385.6|7370.6|7386.6|7371.6|7383.2|7368.2|56
1729534490000|2024-10-21 18:14:50|7386.6|7371.6|7386.9|7371.9|7388.2|7373.2|7386.2|7371.2|99
1729534500000|2024-10-21 18:15:00|7387.3|7372.3|7387.9|7372.9|7387.9|7372.9|7387.2|7372.2|6
1729534510000|2024-10-21 18:15:10|7388.2|7373.2|7390.2|7375.2|7390.2|7375.2|7388.2|7373.2|9
1729534520000|2024-10-21 18:15:20|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|3
1729534540000|2024-10-21 18:15:40|||||||||7
1729534550000|2024-10-21 18:15:50|7391.2|7376.2|7394.4|7379.4|7394.4|7379.4|7390.7|7375.7|40
1729534560000|2024-10-21 18:16:00|7394.3|7379.3|7395.8|7380.8|7395.9|7380.9|7394.2|7379.2|48
1729534570000|2024-10-21 18:16:10|7395.9|7380.9|7393.9|7378.9|7396.4|7381.4|7392.9|7377.9|31
1729534580000|2024-10-21 18:16:20|7394.3|7379.3|7395.4|7380.4|7395.4|7380.4|7394.3|7379.3|4
1729534590000|2024-10-21 18:16:30|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.5|7379.5|9
1729534600000|2024-10-21 18:16:40|7395.8|7380.8|7394.3|7379.3|7395.8|7380.8|7394.2|7379.2|9
1729534620000|2024-10-21 18:17:00|||||||||2
1729534630000|2024-10-21 18:17:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|2
1729534640000|2024-10-21 18:17:20|7394.3|7379.3|7395.8|7380.8|7395.9|7380.9|7394.3|7379.3|18
1729534650000|2024-10-21 18:17:30|7395.4|7380.4|7396.3|7381.3|7397.8|7382.8|7395.4|7380.4|13
1729534660000|2024-10-21 18:17:40|7396.2|7381.2|7395.6|7380.6|7396.2|7381.2|7394.4|7379.4|16
1729534670000|2024-10-21 18:17:50|7396.4|7381.4|7396.5|7381.5|7396.6|7381.6|7396.4|7381.4|7
1729534680000|2024-10-21 18:18:00|7396.6|7381.6|7397.5|7382.5|7398.1|7383.1|7396.5|7381.5|20
1729534690000|2024-10-21 18:18:10|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|3
1729534700000|2024-10-21 18:18:20|7396.8|7381.8|7399.5|7384.5|7399.9|7384.9|7396.8|7381.8|29
1729534710000|2024-10-21 18:18:30|7399.6|7384.6|7400.6|7385.6|7400.6|7385.6|7399.1|7384.1|2
1729534720000|2024-10-21 18:18:40|7400.8|7385.8|7401.6|7386.6|7401.6|7386.6|7400.8|7385.8|29
1729534730000|2024-10-21 18:18:50|7402.4|7387.4|7402|7387|7402.5|7387.5|7402|7387|11
1729534740000|2024-10-21 18:19:00|7400.5|7385.5|7402|7387|7402.1|7387.1|7400.5|7385.5|9
1729534750000|2024-10-21 18:19:10|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|4
1729534770000|2024-10-21 18:19:30|7402.1|7387.1|7401.7|7386.7|7402.1|7387.1|7400.4|7385.4|25
1729534780000|2024-10-21 18:19:40|7401.2|7386.2|7401.2|7386.2|7401.6|7386.6|7401.2|7386.2|5
1729534790000|2024-10-21 18:19:50|||||||||29
1729558800000|2024-10-22 01:00:00|7390.9|7375.9|7391.5|7376.5|7391.5|7376.5|7390.5|7375.5|4
1729558810000|2024-10-22 01:00:10|7393.1|7378.1|7393.7|7378.7|7394.6|7379.6|7392.5|7377.5|7
1729558820000|2024-10-22 01:00:20|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1729558830000|2024-10-22 01:00:30|7391.4|7376.4|7386.1|7371.1|7391.4|7376.4|7386|7371|2
1729558840000|2024-10-22 01:00:40|7386.5|7371.5|7385.5|7370.5|7386.5|7371.5|7385.5|7370.5|2
1729558850000|2024-10-22 01:00:50|7385.1|7370.1|7381.4|7366.4|7385.1|7370.1|7381.4|7366.4|7
1729558860000|2024-10-22 01:01:00|7381.5|7366.5|7387.4|7372.4|7387.4|7372.4|7381.5|7366.5|4
1729558870000|2024-10-22 01:01:10|7383.7|7368.7|7382.8|7367.8|7383.7|7368.7|7382.8|7367.8|4
1729558880000|2024-10-22 01:01:20|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1729558890000|2024-10-22 01:01:30|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|14
1729558900000|2024-10-22 01:01:40|7384.7|7369.7|7384.9|7369.9|7384.9|7369.9|7384.7|7369.7|2
1729558920000|2024-10-22 01:02:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7384.8|7369.8|7
1729558930000|2024-10-22 01:02:10|7388.3|7373.3|7388.9|7373.9|7389.4|7374.4|7388.3|7373.3|2
1729558950000|2024-10-22 01:02:30|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|1
1729558960000|2024-10-22 01:02:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1729558970000|2024-10-22 01:02:50|||||||||1
1729559010000|2024-10-22 01:03:30|7385.4|7370.4|7387.3|7372.3|7387.3|7372.3|7385.4|7370.4|2
1729559020000|2024-10-22 01:03:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729559050000|2024-10-22 01:04:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|0
1729559100000|2024-10-22 01:05:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1729559110000|2024-10-22 01:05:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|2
1729559130000|2024-10-22 01:05:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1729559170000|2024-10-22 01:06:10|7380.5|7365.5|7382.3|7367.3|7382.3|7367.3|7380.5|7365.5|0
1729559200000|2024-10-22 01:06:40|7383.3|7368.3|7386.3|7371.3|7386.3|7371.3|7383.3|7368.3|9
1729559210000|2024-10-22 01:06:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729559340000|2024-10-22 01:09:00|7383.6|7368.6|7382.7|7367.7|7383.6|7368.6|7382.7|7367.7|9
1729559360000|2024-10-22 01:09:20|||||||||1
1729559370000|2024-10-22 01:09:30|7383.5|7368.5|7382.7|7367.7|7383.7|7368.7|7382.7|7367.7|2
1729559400000|2024-10-22 01:10:00|7383|7368|7384.7|7369.7|7384.7|7369.7|7383|7368|0
1729559410000|2024-10-22 01:10:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729559430000|2024-10-22 01:10:30|||||||||1
1729559440000|2024-10-22 01:10:40|||||||||1
1729559470000|2024-10-22 01:11:10|7384.4|7369.4|7387.4|7372.4|7387.4|7372.4|7384.4|7369.4|1
1729559520000|2024-10-22 01:12:00|7387.9|7372.9|7388.4|7373.4|7389|7374|7387.9|7372.9|5
1729559530000|2024-10-22 01:12:10|7387.9|7372.9|7387.9|7372.9|7388.4|7373.4|7387.9|7372.9|1
1729559620000|2024-10-22 01:13:40|7388.9|7373.9|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|1
1729559630000|2024-10-22 01:13:50|7389.4|7374.4|7390.9|7375.9|7390.9|7375.9|7389.4|7374.4|2
1729559690000|2024-10-22 01:14:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.3|7376.3|0
1729559740000|2024-10-22 01:15:40|7393|7378|7393.3|7378.3|7393.4|7378.4|7393|7378|2
1729559750000|2024-10-22 01:15:50|7393.4|7378.4|7393.3|7378.3|7393.4|7378.4|7393.3|7378.3|0
1729559770000|2024-10-22 01:16:10|7392|7377|7392|7377|7392|7377|7392|7377|8
1729559790000|2024-10-22 01:16:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1729559810000|2024-10-22 01:16:50|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1729559840000|2024-10-22 01:17:20|7390.2|7375.2|7392.2|7377.2|7392.2|7377.2|7390.2|7375.2|1
1729559850000|2024-10-22 01:17:30|7392.3|7377.3|7392.2|7377.2|7392.3|7377.3|7392.2|7377.2|3
1729559910000|2024-10-22 01:18:30|7391.8|7376.8|7391.5|7376.5|7391.8|7376.8|7391.5|7376.5|1
1729559920000|2024-10-22 01:18:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|0
1729559930000|2024-10-22 01:18:50|7391.2|7376.2|7391.7|7376.7|7391.7|7376.7|7391.2|7376.2|0
1729560030000|2024-10-22 01:20:30|7391.9|7376.9|7393.2|7378.2|7393.2|7378.2|7391.9|7376.9|1
1729560040000|2024-10-22 01:20:40|7394.3|7379.3|7393.8|7378.8|7394.8|7379.8|7392.9|7377.9|3
1729560050000|2024-10-22 01:20:50|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|0
1729560090000|2024-10-22 01:21:30|7393.9|7378.9|7395.2|7380.2|7395.2|7380.2|7393.9|7378.9|0
1729560100000|2024-10-22 01:21:40|7396|7381|7396.1|7381.1|7399|7384|7396|7381|34
1729560110000|2024-10-22 01:21:50|7397.5|7382.5|7397.5|7382.5|7398.1|7383.1|7397.5|7382.5|3
1729560120000|2024-10-22 01:22:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|2
1729560130000|2024-10-22 01:22:10|7397|7382|7397|7382|7397|7382|7397|7382|11
1729560150000|2024-10-22 01:22:30|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|0
1729560180000|2024-10-22 01:23:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1729560190000|2024-10-22 01:23:10|7396|7381|7394.6|7379.6|7396|7381|7394.6|7379.6|0
1729560200000|2024-10-22 01:23:20|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|0
1729560240000|2024-10-22 01:24:00|7394.5|7379.5|7395.1|7380.1|7395.1|7380.1|7394.5|7379.5|1
1729560280000|2024-10-22 01:24:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|9
1729560300000|2024-10-22 01:25:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1729560390000|2024-10-22 01:26:30|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395|7380|0
1729560400000|2024-10-22 01:26:40|7396|7381|7396|7381|7396|7381|7396|7381|0
1729560430000|2024-10-22 01:27:10|7397.3|7382.3|7397.7|7382.7|7397.7|7382.7|7397.3|7382.3|0
1729560450000|2024-10-22 01:27:30|7397.3|7382.3|7397.4|7382.4|7397.4|7382.4|7397.3|7382.3|3
1729560480000|2024-10-22 01:28:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1729560500000|2024-10-22 01:28:20|7398.1|7383.1|7397.9|7382.9|7398.1|7383.1|7397.9|7382.9|8
1729560540000|2024-10-22 01:29:00|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1729560550000|2024-10-22 01:29:10|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1729560600000|2024-10-22 01:30:00|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|0
1729560770000|2024-10-22 01:32:50|7401|7386|7401.8|7386.8|7401.8|7386.8|7399.9|7384.9|7
1729560840000|2024-10-22 01:34:00|||||||||4
1729560890000|2024-10-22 01:34:50|7403|7388|7404|7389|7404|7389|7403|7388|12
1729560900000|2024-10-22 01:35:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|3
1729560920000|2024-10-22 01:35:20|7401.8|7386.8|7402.3|7387.3|7402.3|7387.3|7401.8|7386.8|2
1729560940000|2024-10-22 01:35:40|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|0
1729560960000|2024-10-22 01:36:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729561010000|2024-10-22 01:36:50|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1729561020000|2024-10-22 01:37:00|7402.8|7387.8|7401.8|7386.8|7404.4|7389.4|7401.8|7386.8|2
1729561030000|2024-10-22 01:37:10|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729561170000|2024-10-22 01:39:30|7400.9|7385.9|7400.4|7385.4|7400.9|7385.9|7400.4|7385.4|1
1729561190000|2024-10-22 01:39:50|7400.3|7385.3|7399.9|7384.9|7400.3|7385.3|7399.9|7384.9|0
1729561210000|2024-10-22 01:40:10|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|0
1729561260000|2024-10-22 01:41:00|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1729561310000|2024-10-22 01:41:50|7399|7384|7398.1|7383.1|7399|7384|7398.1|7383.1|1
1729561320000|2024-10-22 01:42:00|7398|7383|7397.6|7382.6|7398|7383|7397.6|7382.6|0
1729561330000|2024-10-22 01:42:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1729561380000|2024-10-22 01:43:00|7396.2|7381.2|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|1
1729561470000|2024-10-22 01:44:30|7396.3|7381.3|7397.1|7382.1|7397.1|7382.1|7396.3|7381.3|2
1729561480000|2024-10-22 01:44:40|7398.8|7383.8|7399.7|7384.7|7399.7|7384.7|7398.8|7383.8|0
1729561570000|2024-10-22 01:46:10|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1729561610000|2024-10-22 01:46:50|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|1
1729561620000|2024-10-22 01:47:00|7400.6|7385.6|7399.9|7384.9|7401.2|7386.2|7399.9|7384.9|3
1729561630000|2024-10-22 01:47:10|7400.3|7385.3|7401.2|7386.2|7401.2|7386.2|7400.3|7385.3|0
1729561640000|2024-10-22 01:47:20|7401.6|7386.6|7401.5|7386.5|7403.5|7388.5|7401|7386|6
1729561650000|2024-10-22 01:47:30|7402|7387|7401|7386|7402|7387|7401|7386|0
1729561680000|2024-10-22 01:48:00|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|1
1729561690000|2024-10-22 01:48:10|7401.9|7386.9|7402.3|7387.3|7402.3|7387.3|7401.9|7386.9|0
1729561720000|2024-10-22 01:48:40|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1729561730000|2024-10-22 01:48:50|7401.4|7386.4|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|0
1729561740000|2024-10-22 01:49:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|1
1729561750000|2024-10-22 01:49:10|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1729561780000|2024-10-22 01:49:40|7401.8|7386.8|7403.9|7388.9|7404.4|7389.4|7401.8|7386.8|1
1729561800000|2024-10-22 01:50:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|2
1729561810000|2024-10-22 01:50:10|||||||||2
1729561840000|2024-10-22 01:50:40|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1729561860000|2024-10-22 01:51:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1729561920000|2024-10-22 01:52:00|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729561930000|2024-10-22 01:52:10|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1729561940000|2024-10-22 01:52:20|7401.5|7386.5|7401.9|7386.9|7401.9|7386.9|7401.5|7386.5|1
1729561950000|2024-10-22 01:52:30|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1729561960000|2024-10-22 01:52:40|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729562010000|2024-10-22 01:53:30|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1729562020000|2024-10-22 01:53:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1729562080000|2024-10-22 01:54:40|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1729562090000|2024-10-22 01:54:50|||||||||1
1729562160000|2024-10-22 01:56:00|7403.4|7388.4|7403.5|7388.5|7403.5|7388.5|7403.4|7388.4|1
1729562200000|2024-10-22 01:56:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1729562220000|2024-10-22 01:57:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729562240000|2024-10-22 01:57:20|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1729562280000|2024-10-22 01:58:00|7403.5|7388.5|7401.2|7386.2|7403.5|7388.5|7401.2|7386.2|1
1729562370000|2024-10-22 01:59:30|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|5
1729562380000|2024-10-22 01:59:40|7399.2|7384.2|7397.2|7382.2|7399.2|7384.2|7397.2|7382.2|2
1729562390000|2024-10-22 01:59:50|7395.6|7380.6|7394.7|7379.7|7396|7381|7394.7|7379.7|13
1729562400000|2024-10-22 02:00:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|8
1729562410000|2024-10-22 02:00:10|7392|7377|7390.7|7375.7|7392|7377|7390.7|7375.7|1
1729562420000|2024-10-22 02:00:20|7388.3|7373.3|7385.8|7370.8|7388.3|7373.3|7385.8|7370.8|5
1729562430000|2024-10-22 02:00:30|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|2
1729562440000|2024-10-22 02:00:40|7387.1|7372.1|7387.8|7372.8|7387.8|7372.8|7387|7372|1
1729562460000|2024-10-22 02:01:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1729562470000|2024-10-22 02:01:10|7387.3|7372.3|7386.4|7371.4|7387.3|7372.3|7386.4|7371.4|1
1729562480000|2024-10-22 02:01:20|7384.8|7369.8|7386.4|7371.4|7387.3|7372.3|7384.8|7369.8|5
1729562490000|2024-10-22 02:01:30|7386.5|7371.5|7386.3|7371.3|7387|7372|7385.9|7370.9|2
1729562500000|2024-10-22 02:01:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|5
1729562520000|2024-10-22 02:02:00|7386.9|7371.9|7389.1|7374.1|7389.1|7374.1|7386.9|7371.9|2
1729562540000|2024-10-22 02:02:20|||||||||1
1729562550000|2024-10-22 02:02:30|7387.9|7372.9|7382.6|7367.6|7387.9|7372.9|7382.6|7367.6|5
1729562570000|2024-10-22 02:02:50|7383|7368|7384.6|7369.6|7384.6|7369.6|7382.6|7367.6|2
1729562580000|2024-10-22 02:03:00|7385|7370|7384.6|7369.6|7385|7370|7384.6|7369.6|2
1729562620000|2024-10-22 02:03:40|7384.2|7369.2|7383.1|7368.1|7384.2|7369.2|7383.1|7368.1|2
1729562630000|2024-10-22 02:03:50|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|1
1729562640000|2024-10-22 02:04:00|7385.6|7370.6|7385.3|7370.3|7386.4|7371.4|7385.3|7370.3|7
1729562650000|2024-10-22 02:04:10|7386.3|7371.3|7387.6|7372.6|7388.1|7373.1|7386.3|7371.3|2
1729562660000|2024-10-22 02:04:20|7386.1|7371.1|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|5
1729562670000|2024-10-22 02:04:30|7387.8|7372.8|7387.7|7372.7|7388.1|7373.1|7387.6|7372.6|3
1729562680000|2024-10-22 02:04:40|7388.1|7373.1|7389.1|7374.1|7389.3|7374.3|7388|7373|3
1729562690000|2024-10-22 02:04:50|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1729562700000|2024-10-22 02:05:00|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.2|7376.2|4
1729562780000|2024-10-22 02:06:20|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1729562800000|2024-10-22 02:06:40|7387.6|7372.6|7387.1|7372.1|7387.6|7372.6|7387.1|7372.1|1
1729562810000|2024-10-22 02:06:50|7388.8|7373.8|7389.1|7374.1|7389.1|7374.1|7388.8|7373.8|1
1729562820000|2024-10-22 02:07:00|7389.6|7374.6|7390.1|7375.1|7390.1|7375.1|7389.6|7374.6|0
1729562860000|2024-10-22 02:07:40|7387.1|7372.1|7386.1|7371.1|7387.1|7372.1|7386.1|7371.1|1
1729562880000|2024-10-22 02:08:00|7388.1|7373.1|7384.6|7369.6|7388.1|7373.1|7384.1|7369.1|0
1729562900000|2024-10-22 02:08:20|7387.1|7372.1|7386.6|7371.6|7387.9|7372.9|7386.6|7371.6|23
1729562910000|2024-10-22 02:08:30|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|0
1729562980000|2024-10-22 02:09:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729563180000|2024-10-22 02:13:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1729563200000|2024-10-22 02:13:20|7389.4|7374.4|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|1
1729563290000|2024-10-22 02:14:50|7390.1|7375.1|7389.6|7374.6|7390.1|7375.1|7386.6|7371.6|2
1729563450000|2024-10-22 02:17:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1729563530000|2024-10-22 02:18:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|1
1729563550000|2024-10-22 02:19:10|7389.1|7374.1|7387.6|7372.6|7389.1|7374.1|7387.2|7372.2|9
1729563690000|2024-10-22 02:21:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729563720000|2024-10-22 02:22:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729563760000|2024-10-22 02:22:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729563780000|2024-10-22 02:23:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729564150000|2024-10-22 02:29:10|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729564510000|2024-10-22 02:35:10|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|7386.7|7371.7|0
1729564760000|2024-10-22 02:39:20|7387.7|7372.7|7389.2|7374.2|7389.2|7374.2|7387.7|7372.7|1
1729564810000|2024-10-22 02:40:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729564920000|2024-10-22 02:42:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|0
1729564930000|2024-10-22 02:42:10|7385.1|7370.1|7384.6|7369.6|7385.1|7370.1|7384.6|7369.6|1
1729564960000|2024-10-22 02:42:40|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|1
1729564990000|2024-10-22 02:43:10|||||||||1
1729565040000|2024-10-22 02:44:00|||||||||4
1729565100000|2024-10-22 02:45:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1729565120000|2024-10-22 02:45:20|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1729565140000|2024-10-22 02:45:40|7378.3|7363.3|7379.6|7364.6|7379.6|7364.6|7378.3|7363.3|1
1729565150000|2024-10-22 02:45:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|1
1729565290000|2024-10-22 02:48:10|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1729565350000|2024-10-22 02:49:10|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|1
1729565360000|2024-10-22 02:49:20|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|0
1729565390000|2024-10-22 02:49:50|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.6|7372.6|0
1729565410000|2024-10-22 02:50:10|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|1
1729565530000|2024-10-22 02:52:10|7386.4|7371.4|7385.6|7370.6|7386.4|7371.4|7385.6|7370.6|2
1729565780000|2024-10-22 02:56:20|7385.5|7370.5|7385.1|7370.1|7385.5|7370.5|7385.1|7370.1|0
1729566000000|2024-10-22 03:00:00|||||||||1
1729566050000|2024-10-22 03:00:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729566060000|2024-10-22 03:01:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|2
1729566070000|2024-10-22 03:01:10|7384.1|7369.1|7384.5|7369.5|7385.1|7370.1|7384.1|7369.1|0
1729566080000|2024-10-22 03:01:20|7384.2|7369.2|7384.6|7369.6|7384.6|7369.6|7384.2|7369.2|0
1729566100000|2024-10-22 03:01:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1729566230000|2024-10-22 03:03:50|7385|7370|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|0
1729566320000|2024-10-22 03:05:20|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729566330000|2024-10-22 03:05:30|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1729566390000|2024-10-22 03:06:30|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1729566540000|2024-10-22 03:09:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|2
1729566770000|2024-10-22 03:12:50|7386.1|7371.1|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|3
1729566800000|2024-10-22 03:13:20|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|3
1729566810000|2024-10-22 03:13:30|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1729566840000|2024-10-22 03:14:00|7388.6|7373.6|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|0
1729566860000|2024-10-22 03:14:20|7388.6|7373.6|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|0
1729566870000|2024-10-22 03:14:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1729566950000|2024-10-22 03:15:50|7388.5|7373.5|7388.1|7373.1|7388.5|7373.5|7388.1|7373.1|0
1729567140000|2024-10-22 03:19:00|7388.2|7373.2|7388.6|7373.6|7388.6|7373.6|7388.2|7373.2|0
1729567360000|2024-10-22 03:22:40|7390.6|7375.6|7391.5|7376.5|7391.5|7376.5|7390.6|7375.6|1
1729567370000|2024-10-22 03:22:50|7391.2|7376.2|7391.1|7376.1|7391.6|7376.6|7391.1|7376.1|0
1729567470000|2024-10-22 03:24:30|7387.4|7372.4|7386.6|7371.6|7387.4|7372.4|7386.6|7371.6|1
1729567480000|2024-10-22 03:24:40|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|0
1729567560000|2024-10-22 03:26:00|7384.7|7369.7|7384.1|7369.1|7384.7|7369.7|7384.1|7369.1|1
1729567750000|2024-10-22 03:29:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|2
1729567790000|2024-10-22 03:29:50|||||||||1
1729567800000|2024-10-22 03:30:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.7|7369.7|0
1729567850000|2024-10-22 03:30:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729568040000|2024-10-22 03:34:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7384.6|7369.6|0
1729568050000|2024-10-22 03:34:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729568160000|2024-10-22 03:36:00|7384.7|7369.7|7385|7370|7385.1|7370.1|7384.7|7369.7|0
1729568170000|2024-10-22 03:36:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729568220000|2024-10-22 03:37:00|7384.7|7369.7|7385|7370|7385|7370|7384.7|7369.7|0
1729568230000|2024-10-22 03:37:10|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729568240000|2024-10-22 03:37:20|7385|7370|7387.1|7372.1|7387.1|7372.1|7385|7370|1
1729568330000|2024-10-22 03:38:50|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|0
1729568430000|2024-10-22 03:40:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1729568470000|2024-10-22 03:41:10|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729568730000|2024-10-22 03:45:30|7390|7375|7390|7375|7390|7375|7390|7375|0
1729568830000|2024-10-22 03:47:10|7386|7371|7385|7370|7386|7371|7385|7370|2
1729569900000|2024-10-22 04:05:00|7384.5|7369.5|7384.6|7369.6|7384.6|7369.6|7384.5|7369.5|0
1729569910000|2024-10-22 04:05:10|7385|7370|7385|7370|7385|7370|7385|7370|0
1729570020000|2024-10-22 04:07:00|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1729570640000|2024-10-22 04:17:20|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|1
1729570650000|2024-10-22 04:17:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729570810000|2024-10-22 04:20:10|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1729571130000|2024-10-22 04:25:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|0
1729571140000|2024-10-22 04:25:40|7388.2|7373.2|7387.3|7372.3|7388.2|7373.2|7387.3|7372.3|0
1729571160000|2024-10-22 04:26:00|7389.3|7374.3|7389.6|7374.6|7389.8|7374.8|7389.3|7374.3|3
1729571170000|2024-10-22 04:26:10|7389|7374|7389|7374|7389|7374|7389|7374|0
1729571310000|2024-10-22 04:28:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729571450000|2024-10-22 04:30:50|7389|7374|7389|7374|7389|7374|7389|7374|0
1729571460000|2024-10-22 04:31:00|7388.9|7373.9|7388.9|7373.9|7389|7374|7388.9|7373.9|0
1729571490000|2024-10-22 04:31:30|7389|7374|7389|7374|7389|7374|7389|7374|0
1729571620000|2024-10-22 04:33:40|7386.7|7371.7|7387.1|7372.1|7387.1|7372.1|7386.7|7371.7|1
1729571850000|2024-10-22 04:37:30|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1729571970000|2024-10-22 04:39:30|7387.9|7372.9|7387.1|7372.1|7387.9|7372.9|7387.1|7372.1|0
1729571980000|2024-10-22 04:39:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729571990000|2024-10-22 04:39:50|7387.5|7372.5|7387.1|7372.1|7387.5|7372.5|7387.1|7372.1|0
1729572030000|2024-10-22 04:40:30|7387.5|7372.5|7387.2|7372.2|7387.6|7372.6|7387.1|7372.1|1
1729572040000|2024-10-22 04:40:40|7387.5|7372.5|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572050000|2024-10-22 04:40:50|7387.2|7372.2|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572060000|2024-10-22 04:41:00|7387.1|7372.1|7387.2|7372.2|7387.6|7372.6|7387.1|7372.1|0
1729572070000|2024-10-22 04:41:10|7387.5|7372.5|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572080000|2024-10-22 04:41:20|7387.6|7372.6|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572090000|2024-10-22 04:41:30|7387.1|7372.1|7387.6|7372.6|7387.6|7372.6|7387.1|7372.1|0
1729572100000|2024-10-22 04:41:40|7387.1|7372.1|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572110000|2024-10-22 04:41:50|7387.2|7372.2|7387.5|7372.5|7387.6|7372.6|7387.1|7372.1|0
1729572120000|2024-10-22 04:42:00|7387.1|7372.1|7387.6|7372.6|7387.6|7372.6|7387.1|7372.1|0
1729572130000|2024-10-22 04:42:10|7387.1|7372.1|7387.2|7372.2|7387.6|7372.6|7387.1|7372.1|0
1729572140000|2024-10-22 04:42:20|7387.1|7372.1|7387.2|7372.2|7387.6|7372.6|7387.1|7372.1|0
1729572150000|2024-10-22 04:42:30|7387.1|7372.1|7387.2|7372.2|7387.6|7372.6|7387.1|7372.1|0
1729572160000|2024-10-22 04:42:40|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729572220000|2024-10-22 04:43:40|7387.5|7372.5|7387.1|7372.1|7387.5|7372.5|7387.1|7372.1|0
1729572390000|2024-10-22 04:46:30|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729572400000|2024-10-22 04:46:40|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|0
1729572410000|2024-10-22 04:46:50|7387.1|7372.1|7387.6|7372.6|7387.6|7372.6|7387.1|7372.1|0
1729572450000|2024-10-22 04:47:30|7387.4|7372.4|7385.1|7370.1|7387.4|7372.4|7385.1|7370.1|0
1729572460000|2024-10-22 04:47:40|7384.6|7369.6|7384.1|7369.1|7384.6|7369.6|7384.1|7369.1|1
1729572800000|2024-10-22 04:53:20|7380.3|7365.3|7379.9|7364.9|7380.4|7365.4|7379.9|7364.9|4
1729572810000|2024-10-22 04:53:30|||||||||2
1729572820000|2024-10-22 04:53:40|7382.7|7367.7|7383.8|7368.8|7383.8|7368.8|7382.7|7367.7|2
1729572840000|2024-10-22 04:54:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729572870000|2024-10-22 04:54:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729573040000|2024-10-22 04:57:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1729573050000|2024-10-22 04:57:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1729573090000|2024-10-22 04:58:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1729573250000|2024-10-22 05:00:50|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.5|7369.5|0
1729573260000|2024-10-22 05:01:00|7384.9|7369.9|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|0
1729573290000|2024-10-22 05:01:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|0
1729573310000|2024-10-22 05:01:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729573320000|2024-10-22 05:02:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1729573330000|2024-10-22 05:02:10|7384.3|7369.3|7383.9|7368.9|7384.3|7369.3|7383.9|7368.9|0
1729573420000|2024-10-22 05:03:40|7384.2|7369.2|7385.4|7370.4|7385.4|7370.4|7384.2|7369.2|0
1729573740000|2024-10-22 05:09:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1729573790000|2024-10-22 05:09:50|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|0
1729573860000|2024-10-22 05:11:00|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.4|7371.4|0
1729573920000|2024-10-22 05:12:00|7387|7372|7388.4|7373.4|7388.4|7373.4|7387|7372|2
1729573930000|2024-10-22 05:12:10|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1729574080000|2024-10-22 05:14:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1729574100000|2024-10-22 05:15:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729574960000|2024-10-22 05:29:20|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1729575000000|2024-10-22 05:30:00|7389.5|7374.5|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|0
1729575090000|2024-10-22 05:31:30|7389|7374|7389|7374|7389|7374|7389|7374|0
1729575110000|2024-10-22 05:31:50|7386.8|7371.8|7387.6|7372.6|7388.1|7373.1|7386.8|7371.8|2
1729575120000|2024-10-22 05:32:00|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|0
1729575130000|2024-10-22 05:32:10|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1729575150000|2024-10-22 05:32:30|7388.6|7373.6|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|0
1729575170000|2024-10-22 05:32:50|7388.1|7373.1|7388.2|7373.2|7388.2|7373.2|7388.1|7373.1|0
1729575190000|2024-10-22 05:33:10|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1729575270000|2024-10-22 05:34:30|7389.1|7374.1|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|0
1729575300000|2024-10-22 05:35:00|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729575330000|2024-10-22 05:35:30|7388.3|7373.3|7389|7374|7389|7374|7388.3|7373.3|1
1729575340000|2024-10-22 05:35:40|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1729575400000|2024-10-22 05:36:40|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729575410000|2024-10-22 05:36:50|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|0
1729575510000|2024-10-22 05:38:30|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|0
1729575670000|2024-10-22 05:41:10|7387.5|7372.5|7386.7|7371.7|7387.5|7372.5|7386.7|7371.7|1
1729575810000|2024-10-22 05:43:30|7386.5|7371.5|7385.4|7370.4|7386.5|7371.5|7385.4|7370.4|4
1729575820000|2024-10-22 05:43:40|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|7386.2|7371.2|0
1729575900000|2024-10-22 05:45:00|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729575950000|2024-10-22 05:45:50|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1729575960000|2024-10-22 05:46:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|0
1729576090000|2024-10-22 05:48:10|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|0
1729576170000|2024-10-22 05:49:30|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1729576310000|2024-10-22 05:51:50|7385.3|7370.3|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|0
1729576320000|2024-10-22 05:52:00|7385.7|7370.7|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|0
1729576330000|2024-10-22 05:52:10|7385.7|7370.7|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|0
1729576390000|2024-10-22 05:53:10|7385.7|7370.7|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|0
1729576400000|2024-10-22 05:53:20|7386.1|7371.1|7385.2|7370.2|7386.1|7371.1|7384.8|7369.8|0
1729576410000|2024-10-22 05:53:30|7384.8|7369.8|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|1
1729576420000|2024-10-22 05:53:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|0
1729576470000|2024-10-22 05:54:30|7385.3|7370.3|7385.6|7370.6|7385.7|7370.7|7385.3|7370.3|0
1729576480000|2024-10-22 05:54:40|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|0
1729576490000|2024-10-22 05:54:50|7385.3|7370.3|7384.8|7369.8|7385.3|7370.3|7384.8|7369.8|0
1729576500000|2024-10-22 05:55:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1729576530000|2024-10-22 05:55:30|7387|7372|7387.2|7372.2|7387.2|7372.2|7387|7372|1
1729576540000|2024-10-22 05:55:40|7386.8|7371.8|7387.7|7372.7|7387.7|7372.7|7386.8|7371.8|0
1729576550000|2024-10-22 05:55:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729576570000|2024-10-22 05:56:10|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1729576700000|2024-10-22 05:58:20|7389.8|7374.8|7390.2|7375.2|7390.2|7375.2|7389.8|7374.8|0
1729576810000|2024-10-22 06:00:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|0
1729576890000|2024-10-22 06:01:30|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|2
1729576970000|2024-10-22 06:02:50|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|0
1729577000000|2024-10-22 06:03:20|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1729577010000|2024-10-22 06:03:30|7391.7|7376.7|7392.3|7377.3|7392.3|7377.3|7391.7|7376.7|2
1729577020000|2024-10-22 06:03:40|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1729577030000|2024-10-22 06:03:50|||||||||5
1729577040000|2024-10-22 06:04:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7
1729577050000|2024-10-22 06:04:10|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|7393.2|7378.2|0
1729577080000|2024-10-22 06:04:40|7392.6|7377.6|7391.2|7376.2|7392.6|7377.6|7390.7|7375.7|3
1729577100000|2024-10-22 06:05:00|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|0
1729577110000|2024-10-22 06:05:10|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1729577130000|2024-10-22 06:05:30|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|0
1729577140000|2024-10-22 06:05:40|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|0
1729577150000|2024-10-22 06:05:50|7391|7376|7390.1|7375.1|7391|7376|7390.1|7375.1|0
1729577220000|2024-10-22 06:07:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|0
1729577450000|2024-10-22 06:10:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1729577460000|2024-10-22 06:11:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|0
1729577480000|2024-10-22 06:11:20|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1729577490000|2024-10-22 06:11:30|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|0
1729577500000|2024-10-22 06:11:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|0
1729577510000|2024-10-22 06:11:50|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|0
1729577560000|2024-10-22 06:12:40|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|0
1729577640000|2024-10-22 06:14:00|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|1
1729577650000|2024-10-22 06:14:10|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|0
1729577730000|2024-10-22 06:15:30|7389.8|7374.8|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|1
1729577740000|2024-10-22 06:15:40|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|0
1729577800000|2024-10-22 06:16:40|7390|7375|7391.3|7376.3|7391.4|7376.4|7390|7375|1
1729577810000|2024-10-22 06:16:50|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|0
1729577840000|2024-10-22 06:17:20|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|0
1729577850000|2024-10-22 06:17:30|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1729577860000|2024-10-22 06:17:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1729577930000|2024-10-22 06:18:50|7391.2|7376.2|7390.8|7375.8|7391.2|7376.2|7390.8|7375.8|0
1729577950000|2024-10-22 06:19:10|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|0
1729577960000|2024-10-22 06:19:20|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|0
1729577970000|2024-10-22 06:19:30|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1729578020000|2024-10-22 06:20:20|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7390.3|7375.3|0
1729578050000|2024-10-22 06:20:50|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1729578060000|2024-10-22 06:21:00|7390.9|7375.9|7391.3|7376.3|7391.3|7376.3|7390.9|7375.9|0
1729578160000|2024-10-22 06:22:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1729578190000|2024-10-22 06:23:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1729578210000|2024-10-22 06:23:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|0
1729578230000|2024-10-22 06:23:50|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|0
1729578240000|2024-10-22 06:24:00|7392.3|7377.3|7392.8|7377.8|7392.8|7377.8|7392.3|7377.3|0
1729578350000|2024-10-22 06:25:50|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|3
1729578360000|2024-10-22 06:26:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1729578370000|2024-10-22 06:26:10|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|0
1729578390000|2024-10-22 06:26:30|7391.8|7376.8|7391.9|7376.9|7392.3|7377.3|7391.8|7376.8|0
1729578400000|2024-10-22 06:26:40|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|0
1729578410000|2024-10-22 06:26:50|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|0
1729578510000|2024-10-22 06:28:30|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|3
1729578540000|2024-10-22 06:29:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|8
1729578550000|2024-10-22 06:29:10|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|0
1729578560000|2024-10-22 06:29:20|7393|7378|7393|7378|7393|7378|7393|7378|1
1729578570000|2024-10-22 06:29:30|7392.2|7377.2|7392.3|7377.3|7392.3|7377.3|7392.2|7377.2|0
1729578580000|2024-10-22 06:29:40|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|0
1729578610000|2024-10-22 06:30:10|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.2|7377.2|0
1729578620000|2024-10-22 06:30:20|7392.6|7377.6|7392.3|7377.3|7392.7|7377.7|7392.2|7377.2|0
1729578630000|2024-10-22 06:30:30|7392.7|7377.7|7393.1|7378.1|7393.1|7378.1|7392.2|7377.2|0
1729578640000|2024-10-22 06:30:40|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.6|7377.6|0
1729578650000|2024-10-22 06:30:50|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|0
1729578660000|2024-10-22 06:31:00|7392.6|7377.6|7393.1|7378.1|7393.1|7378.1|7392.6|7377.6|0
1729578670000|2024-10-22 06:31:10|7392.6|7377.6|7393.1|7378.1|7393.1|7378.1|7392.6|7377.6|0
1729578700000|2024-10-22 06:31:40|7393|7378|7392.2|7377.2|7393|7378|7392.2|7377.2|0
1729578800000|2024-10-22 06:33:20|7391.8|7376.8|7389.8|7374.8|7391.8|7376.8|7389.8|7374.8|1
1729578810000|2024-10-22 06:33:30|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|3
1729578880000|2024-10-22 06:34:40|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1729579000000|2024-10-22 06:36:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|0
1729579100000|2024-10-22 06:38:20|7390.8|7375.8|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|0
1729579110000|2024-10-22 06:38:30|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1729579120000|2024-10-22 06:38:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|0
1729579170000|2024-10-22 06:39:30|7391.4|7376.4|7391.8|7376.8|7391.8|7376.8|7391.4|7376.4|0
1729579180000|2024-10-22 06:39:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1729579250000|2024-10-22 06:40:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1729579420000|2024-10-22 06:43:40|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|0
1729579450000|2024-10-22 06:44:10|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1729579460000|2024-10-22 06:44:20|7389.6|7374.6|7388.9|7373.9|7389.6|7374.6|7388.7|7373.7|4
1729579470000|2024-10-22 06:44:30|7389|7374|7389|7374|7389.3|7374.3|7388.5|7373.5|2
1729579480000|2024-10-22 06:44:40|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1729579520000|2024-10-22 06:45:20|7388.6|7373.6|7389|7374|7389|7374|7388.4|7373.4|2
1729579530000|2024-10-22 06:45:30|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|0
1729579540000|2024-10-22 06:45:40|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729579590000|2024-10-22 06:46:30|7388.8|7373.8|7388.9|7373.9|7388.9|7373.9|7388.8|7373.8|0
1729579620000|2024-10-22 06:47:00|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1729579660000|2024-10-22 06:47:40|7385.4|7370.4|7385.3|7370.3|7385.4|7370.4|7385.3|7370.3|15
1729579680000|2024-10-22 06:48:00|||||||||2
1729579700000|2024-10-22 06:48:20|7385.7|7370.7|7386.4|7371.4|7386.8|7371.8|7385.7|7370.7|15
1729579710000|2024-10-22 06:48:30|7386.3|7371.3|7386.3|7371.3|7386.4|7371.4|7385.4|7370.4|2
1729579720000|2024-10-22 06:48:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|0
1729579750000|2024-10-22 06:49:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1729579800000|2024-10-22 06:50:00|7385.7|7370.7|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|0
1729579810000|2024-10-22 06:50:10|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|7
1729579840000|2024-10-22 06:50:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729579890000|2024-10-22 06:51:30|7387.3|7372.3|7387.7|7372.7|7387.8|7372.8|7387.3|7372.3|0
1729579900000|2024-10-22 06:51:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729579910000|2024-10-22 06:51:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729579920000|2024-10-22 06:52:00|7387.7|7372.7|7387.3|7372.3|7387.7|7372.7|7387.3|7372.3|1
1729579990000|2024-10-22 06:53:10|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|7387.7|7372.7|0
1729580100000|2024-10-22 06:55:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729580130000|2024-10-22 06:55:30|7387.4|7372.4|7388.2|7373.2|7388.2|7373.2|7387.4|7372.4|0
1729580140000|2024-10-22 06:55:40|7387.8|7372.8|7386.2|7371.2|7387.8|7372.8|7385.8|7370.8|28
1729580150000|2024-10-22 06:55:50|7386.1|7371.1|7387.2|7372.2|7387.2|7372.2|7385.7|7370.7|2
1729580160000|2024-10-22 06:56:00|7386.8|7371.8|7382.1|7367.1|7386.8|7371.8|7381.2|7366.2|6
1729580170000|2024-10-22 06:56:10|7381.7|7366.7|7383.8|7368.8|7383.8|7368.8|7381.7|7366.7|3
1729580180000|2024-10-22 06:56:20|7383.4|7368.4|7383|7368|7383.4|7368.4|7383|7368|2
1729580200000|2024-10-22 06:56:40|7384.9|7369.9|7383.6|7368.6|7384.9|7369.9|7383.6|7368.6|10
1729580210000|2024-10-22 06:56:50|7384.4|7369.4|7385.4|7370.4|7385.4|7370.4|7384.4|7369.4|1
1729580240000|2024-10-22 06:57:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1729580250000|2024-10-22 06:57:30|7385|7370|7385|7370|7385|7370|7385|7370|0
1729580260000|2024-10-22 06:57:40|||||||||1
1729580280000|2024-10-22 06:58:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1729580290000|2024-10-22 06:58:10|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|0
1729580300000|2024-10-22 06:58:20|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|0
1729580310000|2024-10-22 06:58:30|7385|7370|7384.9|7369.9|7385|7370|7384.9|7369.9|0
1729580320000|2024-10-22 06:58:40|7385|7370|7385|7370|7385|7370|7384.9|7369.9|0
1729580330000|2024-10-22 06:58:50|7384.9|7369.9|7384.9|7369.9|7385|7370|7384.9|7369.9|0
1729580340000|2024-10-22 06:59:00|7385|7370|7385|7370|7385|7370|7384.9|7369.9|1
1729580360000|2024-10-22 06:59:20|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|9
1729580390000|2024-10-22 06:59:50|7385.4|7370.4|7385|7370|7385.4|7370.4|7384.9|7369.9|2
1729580410000|2024-10-22 07:00:10|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1729580430000|2024-10-22 07:00:30|7385|7370|7385|7370|7385|7370|7385|7370|0
1729580440000|2024-10-22 07:00:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|15
1729580510000|2024-10-22 07:01:50|7385.5|7370.5|7385.4|7370.4|7385.9|7370.9|7385.4|7370.4|1
1729580520000|2024-10-22 07:02:00|7383.8|7368.8|7383.1|7368.1|7384.4|7369.4|7382.9|7367.9|3
1729580530000|2024-10-22 07:02:10|7382.7|7367.7|7383.9|7368.9|7384.4|7369.4|7382.4|7367.4|4
1729580540000|2024-10-22 07:02:20|7384.9|7369.9|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|7
1729580550000|2024-10-22 07:02:30|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|5
1729580560000|2024-10-22 07:02:40|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|6
1729580570000|2024-10-22 07:02:50|7384.4|7369.4|7383.9|7368.9|7384.9|7369.9|7383.4|7368.4|2
1729580580000|2024-10-22 07:03:00|7385.9|7370.9|7385.3|7370.3|7385.9|7370.9|7385.3|7370.3|5
1729580590000|2024-10-22 07:03:10|7384.4|7369.4|7383.9|7368.9|7384.4|7369.4|7383.9|7368.9|2
1729580600000|2024-10-22 07:03:20|7383.4|7368.4|7383.9|7368.9|7383.9|7368.9|7383.4|7368.4|2
1729580610000|2024-10-22 07:03:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729580620000|2024-10-22 07:03:40|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729580630000|2024-10-22 07:03:50|7382.4|7367.4|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|1
1729580640000|2024-10-22 07:04:00|7382.4|7367.4|7384|7369|7384|7369|7382.4|7367.4|4
1729580680000|2024-10-22 07:04:40|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|0
1729580720000|2024-10-22 07:05:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580800000|2024-10-22 07:06:40|7384|7369|7384|7369|7384.1|7369.1|7384|7369|0
1729580810000|2024-10-22 07:06:50|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|0
1729580820000|2024-10-22 07:07:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580830000|2024-10-22 07:07:10|7384|7369|7384|7369|7384.1|7369.1|7384|7369|0
1729580840000|2024-10-22 07:07:20|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|0
1729580850000|2024-10-22 07:07:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580860000|2024-10-22 07:07:40|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580870000|2024-10-22 07:07:50|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580880000|2024-10-22 07:08:00|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580890000|2024-10-22 07:08:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580900000|2024-10-22 07:08:20|7384|7369|7384|7369|7384.1|7369.1|7384|7369|0
1729580910000|2024-10-22 07:08:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580920000|2024-10-22 07:08:40|7384|7369|7384|7369|7384.1|7369.1|7384|7369|0
1729580940000|2024-10-22 07:09:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580950000|2024-10-22 07:09:10|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|0
1729580960000|2024-10-22 07:09:20|7384|7369|7384|7369|7384.1|7369.1|7384|7369|1
1729580970000|2024-10-22 07:09:30|7384.1|7369.1|7383.1|7368.1|7384.1|7369.1|7382.6|7367.6|4
1729580980000|2024-10-22 07:09:40|7383.3|7368.3|7384.5|7369.5|7384.5|7369.5|7383.3|7368.3|1
1729581000000|2024-10-22 07:10:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1729581080000|2024-10-22 07:11:20|7383|7368|7383|7368|7383|7368|7383|7368|1
1729581110000|2024-10-22 07:11:50|||||||||1
1729581150000|2024-10-22 07:12:30|7382.9|7367.9|7381.5|7366.5|7383|7368|7381.3|7366.3|7
1729581160000|2024-10-22 07:12:40|7381.6|7366.6|7382.4|7367.4|7382.4|7367.4|7381.6|7366.6|0
1729581170000|2024-10-22 07:12:50|7382.5|7367.5|7381.4|7366.4|7382.9|7367.9|7381.4|7366.4|7
1729581190000|2024-10-22 07:13:10|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|7381.9|7366.9|0
1729581240000|2024-10-22 07:14:00|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|2
1729581250000|2024-10-22 07:14:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1729581270000|2024-10-22 07:14:30|7382|7367|7382|7367|7382|7367|7382|7367|0
1729581330000|2024-10-22 07:15:30|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|0
1729581360000|2024-10-22 07:16:00|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|3
1729581420000|2024-10-22 07:17:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1729581530000|2024-10-22 07:18:50|7381.1|7366.1|7380.6|7365.6|7381.1|7366.1|7380.6|7365.6|8
1729581540000|2024-10-22 07:19:00|7381|7366|7381|7366|7381|7366|7381|7366|3
1729581550000|2024-10-22 07:19:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1729581560000|2024-10-22 07:19:20|7382|7367|7382|7367|7382|7367|7382|7367|1
1729581570000|2024-10-22 07:19:30|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1729581580000|2024-10-22 07:19:40|7382|7367|7382|7367|7382|7367|7382|7367|0
1729581620000|2024-10-22 07:20:20|7383.1|7368.1|7384|7369|7384|7369|7383.1|7368.1|2
1729581630000|2024-10-22 07:20:30|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|0
1729581640000|2024-10-22 07:20:40|7380.8|7365.8|7381.7|7366.7|7381.8|7366.8|7380.8|7365.8|16
1729581650000|2024-10-22 07:20:50|7382.1|7367.1|7382.2|7367.2|7382.2|7367.2|7382.1|7367.1|3
1729581660000|2024-10-22 07:21:00|7382.1|7367.1|7382|7367|7382.1|7367.1|7382|7367|0
1729581720000|2024-10-22 07:22:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1729581750000|2024-10-22 07:22:30|7382|7367|7383|7368|7383|7368|7382|7367|1
1729581760000|2024-10-22 07:22:40|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|0
1729581810000|2024-10-22 07:23:30|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1729581850000|2024-10-22 07:24:10|7383|7368|7383|7368|7383|7368|7383|7368|0
1729581900000|2024-10-22 07:25:00|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|2
1729581970000|2024-10-22 07:26:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1729582000000|2024-10-22 07:26:40|7383.6|7368.6|7383.1|7368.1|7383.6|7368.6|7383.1|7368.1|0
1729582020000|2024-10-22 07:27:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|0
1729582080000|2024-10-22 07:28:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1729582200000|2024-10-22 07:30:00|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|0
1729582210000|2024-10-22 07:30:10|7383|7368|7383.1|7368.1|7383.1|7368.1|7383|7368|0
1729582290000|2024-10-22 07:31:30|7383|7368|7383|7368|7383|7368|7383|7368|0
1729582300000|2024-10-22 07:31:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1729582430000|2024-10-22 07:33:50|7383|7368|7383|7368|7383|7368|7383|7368|0
1729582440000|2024-10-22 07:34:00|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|1
1729582450000|2024-10-22 07:34:10|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1729582500000|2024-10-22 07:35:00|7383|7368|7383.6|7368.6|7383.6|7368.6|7383|7368|2
1729582510000|2024-10-22 07:35:10|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1729582610000|2024-10-22 07:36:50|7383.6|7368.6|7383.1|7368.1|7383.6|7368.6|7382.6|7367.6|3
1729582620000|2024-10-22 07:37:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|0
1729582700000|2024-10-22 07:38:20|7383|7368|7383|7368|7383|7368|7383|7368|0
1729582720000|2024-10-22 07:38:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1729582730000|2024-10-22 07:38:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1729582920000|2024-10-22 07:42:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1729582960000|2024-10-22 07:42:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|0
1729583060000|2024-10-22 07:44:20|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1729583100000|2024-10-22 07:45:00|7382.3|7367.3|7383.1|7368.1|7383.1|7368.1|7382.1|7367.1|2
1729583250000|2024-10-22 07:47:30|7383.2|7368.2|7382.7|7367.7|7383.2|7368.2|7382.7|7367.7|0
1729583270000|2024-10-22 07:47:50|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|0
1729583340000|2024-10-22 07:49:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1729583360000|2024-10-22 07:49:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.6|7368.6|0
1729583540000|2024-10-22 07:52:20|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729583550000|2024-10-22 07:52:30|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729583560000|2024-10-22 07:52:40|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|0
1729583640000|2024-10-22 07:54:00|7382.6|7367.6|7383.6|7368.6|7383.6|7368.6|7382.6|7367.6|5
1729583650000|2024-10-22 07:54:10|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7384.1|7369.1|0
1729583660000|2024-10-22 07:54:20|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1729583670000|2024-10-22 07:54:30|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1729583680000|2024-10-22 07:54:40|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|7384.7|7369.7|0
1729583780000|2024-10-22 07:56:20|7384.6|7369.6|7383.8|7368.8|7384.6|7369.6|7383.7|7368.7|3
1729583790000|2024-10-22 07:56:30|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729583820000|2024-10-22 07:57:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|0
1729583830000|2024-10-22 07:57:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1729583840000|2024-10-22 07:57:20|7383.8|7368.8|7383.7|7368.7|7383.8|7368.8|7383.7|7368.7|1
1729583850000|2024-10-22 07:57:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729583860000|2024-10-22 07:57:40|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729583870000|2024-10-22 07:57:50|7383.4|7368.4|7383.9|7368.9|7383.9|7368.9|7383.4|7368.4|2
1729583900000|2024-10-22 07:58:20|7383.4|7368.4|7382.9|7367.9|7383.4|7368.4|7382.8|7367.8|1
1729583920000|2024-10-22 07:58:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729583950000|2024-10-22 07:59:10|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|8
1729583960000|2024-10-22 07:59:20|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|2
1729583990000|2024-10-22 07:59:50|7380.9|7365.9|7379.8|7364.8|7380.9|7365.9|7379.8|7364.8|9
1729584000000|2024-10-22 08:00:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|5
1729584010000|2024-10-22 08:00:10|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1729584020000|2024-10-22 08:00:20|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7379.7|7364.7|3
1729584030000|2024-10-22 08:00:30|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|0
1729584060000|2024-10-22 08:01:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|2
1729584070000|2024-10-22 08:01:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1729584080000|2024-10-22 08:01:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|9
1729584090000|2024-10-22 08:01:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|0
1729584100000|2024-10-22 08:01:40|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1729584110000|2024-10-22 08:01:50|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|4
1729584120000|2024-10-22 08:02:00|7380.9|7365.9|7381.4|7366.4|7381.4|7366.4|7380.8|7365.8|6
1729584130000|2024-10-22 08:02:10|7381.9|7366.9|7380.9|7365.9|7381.9|7366.9|7380.9|7365.9|1
1729584140000|2024-10-22 08:02:20|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|2
1729584150000|2024-10-22 08:02:30|7380.9|7365.9|7381.4|7366.4|7381.4|7366.4|7380.9|7365.9|0
1729584180000|2024-10-22 08:03:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729584190000|2024-10-22 08:03:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1729584200000|2024-10-22 08:03:20|7382.3|7367.3|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|0
1729584250000|2024-10-22 08:04:10|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|1
1729584260000|2024-10-22 08:04:20|7383.4|7368.4|7382.4|7367.4|7383.4|7368.4|7382.4|7367.4|3
1729584290000|2024-10-22 08:04:50|7383.3|7368.3|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|0
1729584300000|2024-10-22 08:05:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1729584310000|2024-10-22 08:05:10|7382.3|7367.3|7382.3|7367.3|7382.4|7367.4|7382.3|7367.3|1
1729584370000|2024-10-22 08:06:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729584420000|2024-10-22 08:07:00|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.3|7367.3|2
1729584500000|2024-10-22 08:08:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1729584710000|2024-10-22 08:11:50|7382.4|7367.4|7382.9|7367.9|7383|7368|7382.4|7367.4|0
1729584720000|2024-10-22 08:12:00|7382.8|7367.8|7382.4|7367.4|7382.9|7367.9|7382.4|7367.4|6
1729584730000|2024-10-22 08:12:10|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|0
1729584740000|2024-10-22 08:12:20|7383.3|7368.3|7382.9|7367.9|7383.3|7368.3|7382.9|7367.9|0
1729584750000|2024-10-22 08:12:30|7383|7368|7382.9|7367.9|7383|7368|7382.9|7367.9|0
1729584760000|2024-10-22 08:12:40|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|0
1729584770000|2024-10-22 08:12:50|7382.9|7367.9|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|0
1729584780000|2024-10-22 08:13:00|7383.3|7368.3|7382.9|7367.9|7383.3|7368.3|7382.9|7367.9|0
1729584820000|2024-10-22 08:13:40|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.3|7367.3|1
1729584830000|2024-10-22 08:13:50|7382.9|7367.9|7382.4|7367.4|7382.9|7367.9|7382.4|7367.4|0
1729584870000|2024-10-22 08:14:30|7382.5|7367.5|7382.8|7367.8|7383.3|7368.3|7382.5|7367.5|0
1729584880000|2024-10-22 08:14:40|7382.9|7367.9|7383.4|7368.4|7383.4|7368.4|7382.8|7367.8|0
1729584930000|2024-10-22 08:15:30|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|0
1729584970000|2024-10-22 08:16:10|7383.7|7368.7|7383.4|7368.4|7383.7|7368.7|7383.3|7368.3|1
1729584980000|2024-10-22 08:16:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1729585020000|2024-10-22 08:17:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1729585040000|2024-10-22 08:17:20|7382.3|7367.3|7382.8|7367.8|7382.9|7367.9|7382.3|7367.3|3
1729585050000|2024-10-22 08:17:30|7382.4|7367.4|7381.8|7366.8|7382.4|7367.4|7381.8|7366.8|5
1729585060000|2024-10-22 08:17:40|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1729585100000|2024-10-22 08:18:20|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|0
1729585120000|2024-10-22 08:18:40|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7381.8|7366.8|0
1729585170000|2024-10-22 08:19:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729585210000|2024-10-22 08:20:10|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|0
1729585220000|2024-10-22 08:20:20|7382.7|7367.7|7382.3|7367.3|7382.7|7367.7|7382.3|7367.3|0
1729585260000|2024-10-22 08:21:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729585280000|2024-10-22 08:21:20|7381.6|7366.6|7381.4|7366.4|7381.8|7366.8|7381.3|7366.3|3
1729585290000|2024-10-22 08:21:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729585410000|2024-10-22 08:23:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1729585450000|2024-10-22 08:24:10|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729585470000|2024-10-22 08:24:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1729585590000|2024-10-22 08:26:30|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729585630000|2024-10-22 08:27:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1729585810000|2024-10-22 08:30:10|7382|7367|7378.9|7363.9|7382|7367|7378.9|7363.9|4
1729585820000|2024-10-22 08:30:20|7379.4|7364.4|7380.2|7365.2|7380.2|7365.2|7379.4|7364.4|1
1729585830000|2024-10-22 08:30:30|7379.8|7364.8|7380.8|7365.8|7380.8|7365.8|7379.8|7364.8|0
1729585840000|2024-10-22 08:30:40|7381.3|7366.3|7380.7|7365.7|7381.3|7366.3|7380.7|7365.7|0
1729585860000|2024-10-22 08:31:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1729585950000|2024-10-22 08:32:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1729586040000|2024-10-22 08:34:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1729586080000|2024-10-22 08:34:40|7381|7366|7382.2|7367.2|7382.2|7367.2|7381|7366|1
1729586110000|2024-10-22 08:35:10|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1729586120000|2024-10-22 08:35:20|7382.2|7367.2|7382.1|7367.1|7382.2|7367.2|7382.1|7367.1|1
1729586130000|2024-10-22 08:35:30|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|0
1729586160000|2024-10-22 08:36:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1729586170000|2024-10-22 08:36:10|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1729586200000|2024-10-22 08:36:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1729586330000|2024-10-22 08:38:50|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.6|7366.6|2
1729586470000|2024-10-22 08:41:10|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1729586540000|2024-10-22 08:42:20|||||||||1
1729586580000|2024-10-22 08:43:00|7383.4|7368.4|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|1
1729586590000|2024-10-22 08:43:10|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|0
1729586600000|2024-10-22 08:43:20|7383.3|7368.3|7383.7|7368.7|7383.7|7368.7|7383.3|7368.3|0
1729586610000|2024-10-22 08:43:30|7383.6|7368.6|7383.2|7368.2|7383.6|7368.6|7383.2|7368.2|0
1729586670000|2024-10-22 08:44:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|1
1729586700000|2024-10-22 08:45:00|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1729586780000|2024-10-22 08:46:20|7382.6|7367.6|7383.1|7368.1|7383.2|7368.2|7382.6|7367.6|2
1729586790000|2024-10-22 08:46:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1729586880000|2024-10-22 08:48:00|7383.6|7368.6|7383.7|7368.7|7384.2|7369.2|7383.6|7368.6|2
1729586900000|2024-10-22 08:48:20|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|0
1729586910000|2024-10-22 08:48:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1729586960000|2024-10-22 08:49:20|7382.9|7367.9|7383.2|7368.2|7383.7|7368.7|7382.9|7367.9|1
1729586970000|2024-10-22 08:49:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|1
1729587010000|2024-10-22 08:50:10|||||||||3
1729587020000|2024-10-22 08:50:20|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1729587040000|2024-10-22 08:50:40|||||||||1
1729587050000|2024-10-22 08:50:50|7384.6|7369.6|7384.7|7369.7|7384.7|7369.7|7384.6|7369.6|1
1729587060000|2024-10-22 08:51:00|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729587070000|2024-10-22 08:51:10|7384.6|7369.6|7384.2|7369.2|7384.7|7369.7|7384.2|7369.2|1
1729587080000|2024-10-22 08:51:20|7384.7|7369.7|7385.2|7370.2|7385.2|7370.2|7384.7|7369.7|1
1729587090000|2024-10-22 08:51:30|7386.4|7371.4|7386.6|7371.6|7386.6|7371.6|7386.4|7371.4|2
1729587100000|2024-10-22 08:51:40|7385|7370|7385.8|7370.8|7385.8|7370.8|7385|7370|1
1729587120000|2024-10-22 08:52:00|7384.3|7369.3|7385.3|7370.3|7385.3|7370.3|7383.8|7368.8|5
1729587130000|2024-10-22 08:52:10|7384.3|7369.3|7385.3|7370.3|7385.3|7370.3|7384.3|7369.3|1
1729587140000|2024-10-22 08:52:20|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|0
1729587180000|2024-10-22 08:53:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1729587200000|2024-10-22 08:53:20|||||||||1
1729587210000|2024-10-22 08:53:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|5
1729587230000|2024-10-22 08:53:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1729587280000|2024-10-22 08:54:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1729587290000|2024-10-22 08:54:50|||||||||1
1729587370000|2024-10-22 08:56:10|||||||||1
1729587450000|2024-10-22 08:57:30|||||||||1
1729587530000|2024-10-22 08:58:50|7383.3|7368.3|7383.8|7368.8|7383.9|7368.9|7382.8|7367.8|8
1729587540000|2024-10-22 08:59:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729587550000|2024-10-22 08:59:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729587560000|2024-10-22 08:59:20|7384.2|7369.2|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|0
1729587600000|2024-10-22 09:00:00|7382|7367|7379.6|7364.6|7382|7367|7379.6|7364.6|8
1729587610000|2024-10-22 09:00:10|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7
1729587620000|2024-10-22 09:00:20|7379|7364|7378.7|7363.7|7379.1|7364.1|7378.3|7363.3|10
1729587630000|2024-10-22 09:00:30|7378.6|7363.6|7379.2|7364.2|7379.2|7364.2|7378.6|7363.6|2
1729587640000|2024-10-22 09:00:40|7378|7363|7378|7363|7378|7363|7378|7363|9
1729587650000|2024-10-22 09:00:50|7377.8|7362.8|7378.2|7363.2|7378.3|7363.3|7377.8|7362.8|3
1729587660000|2024-10-22 09:01:00|7378.3|7363.3|7378.6|7363.6|7379.1|7364.1|7378.3|7363.3|4
1729587690000|2024-10-22 09:01:30|7378.5|7363.5|7377.1|7362.1|7378.5|7363.5|7377.1|7362.1|11
1729587700000|2024-10-22 09:01:40|7376.6|7361.6|7378.1|7363.1|7378.1|7363.1|7376.6|7361.6|3
1729587710000|2024-10-22 09:01:50|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|0
1729587730000|2024-10-22 09:02:10|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376.2|7361.2|7
1729587740000|2024-10-22 09:02:20|7377.1|7362.1|7376.6|7361.6|7377.1|7362.1|7376.6|7361.6|1
1729587750000|2024-10-22 09:02:30|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|1
1729587760000|2024-10-22 09:02:40|7378|7363|7379.8|7364.8|7379.8|7364.8|7378|7363|3
1729587770000|2024-10-22 09:02:50|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1729587780000|2024-10-22 09:03:00|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|0
1729587840000|2024-10-22 09:04:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1729587850000|2024-10-22 09:04:10|7380.1|7365.1|7380.6|7365.6|7380.6|7365.6|7380.1|7365.1|0
1729587860000|2024-10-22 09:04:20|||||||||1
1729587880000|2024-10-22 09:04:40|7381|7366|7381|7366|7381|7366|7381|7366|0
1729587900000|2024-10-22 09:05:00|7380.6|7365.6|7379.7|7364.7|7380.6|7365.6|7379.2|7364.2|2
1729587910000|2024-10-22 09:05:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729587920000|2024-10-22 09:05:20|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|2
1729587930000|2024-10-22 09:05:30|7379.3|7364.3|7378.7|7363.7|7379.3|7364.3|7378.7|7363.7|3
1729587940000|2024-10-22 09:05:40|7379.1|7364.1|7381.2|7366.2|7381.2|7366.2|7379.1|7364.1|3
1729587990000|2024-10-22 09:06:30|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1729588000000|2024-10-22 09:06:40|7379.1|7364.1|7380.7|7365.7|7380.7|7365.7|7379.1|7364.1|3
1729588010000|2024-10-22 09:06:50|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.2|7366.2|1
1729588030000|2024-10-22 09:07:10|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1729588060000|2024-10-22 09:07:40|7381.3|7366.3|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|0
1729588110000|2024-10-22 09:08:30|7381.5|7366.5|7379.7|7364.7|7381.5|7366.5|7379.6|7364.6|1
1729588120000|2024-10-22 09:08:40|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|0
1729588230000|2024-10-22 09:10:30|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|1
1729588300000|2024-10-22 09:11:40|7381.1|7366.1|7381.2|7366.2|7381.2|7366.2|7381.1|7366.1|1
1729588320000|2024-10-22 09:12:00|7381.1|7366.1|7380.7|7365.7|7381.1|7366.1|7380.7|7365.7|0
1729588380000|2024-10-22 09:13:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7379.7|7364.7|1
1729588440000|2024-10-22 09:14:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1729588460000|2024-10-22 09:14:20|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|2
1729588470000|2024-10-22 09:14:30|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|0
1729588490000|2024-10-22 09:14:50|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|4
1729588500000|2024-10-22 09:15:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|0
1729588610000|2024-10-22 09:16:50|7379.2|7364.2|7380.2|7365.2|7380.2|7365.2|7379.2|7364.2|1
1729588720000|2024-10-22 09:18:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729588740000|2024-10-22 09:19:00|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1729588760000|2024-10-22 09:19:20|||||||||3
1729588830000|2024-10-22 09:20:30|||||||||2
1729589050000|2024-10-22 09:24:10|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|0
1729589130000|2024-10-22 09:25:30|||||||||2
1729589140000|2024-10-22 09:25:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729589150000|2024-10-22 09:25:50|7378.8|7363.8|7379.8|7364.8|7379.8|7364.8|7378.8|7363.8|2
1729589270000|2024-10-22 09:27:50|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729589320000|2024-10-22 09:28:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729589340000|2024-10-22 09:29:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729589410000|2024-10-22 09:30:10|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729589460000|2024-10-22 09:31:00|7379.7|7364.7|7384.1|7369.1|7384.1|7369.1|7379.7|7364.7|5
1729589470000|2024-10-22 09:31:10|7384.3|7369.3|7382.3|7367.3|7385.1|7370.1|7382.3|7367.3|6
1729589490000|2024-10-22 09:31:30|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1729589510000|2024-10-22 09:31:50|7382.3|7367.3|7381.2|7366.2|7382.3|7367.3|7381.1|7366.1|3
1729589570000|2024-10-22 09:32:50|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|1
1729589590000|2024-10-22 09:33:10|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|0
1729589650000|2024-10-22 09:34:10|7381.5|7366.5|7380.5|7365.5|7381.5|7366.5|7380.5|7365.5|14
1729589660000|2024-10-22 09:34:20|||||||||1
1729589690000|2024-10-22 09:34:50|7380.1|7365.1|7379.6|7364.6|7380.1|7365.1|7379.6|7364.6|2
1729589700000|2024-10-22 09:35:00|||||||||1
1729589710000|2024-10-22 09:35:10|7380|7365|7380|7365|7380|7365|7380|7365|0
1729589730000|2024-10-22 09:35:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1729589760000|2024-10-22 09:36:00|7378.1|7363.1|7378|7363|7378.1|7363.1|7377.1|7362.1|18
1729589770000|2024-10-22 09:36:10|7378.1|7363.1|7379|7364|7379|7364|7378.1|7363.1|5
1729589780000|2024-10-22 09:36:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|0
1729589800000|2024-10-22 09:36:40|7379.6|7364.6|7379.1|7364.1|7379.6|7364.6|7379.1|7364.1|2
1729589830000|2024-10-22 09:37:10|7379.9|7364.9|7380.7|7365.7|7380.7|7365.7|7379.9|7364.9|2
1729589840000|2024-10-22 09:37:20|7380.8|7365.8|7379.6|7364.6|7381.3|7366.3|7379.6|7364.6|4
1729589850000|2024-10-22 09:37:30|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|4
1729589870000|2024-10-22 09:37:50|7379.7|7364.7|7381.3|7366.3|7381.5|7366.5|7379.7|7364.7|2
1729589880000|2024-10-22 09:38:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729589970000|2024-10-22 09:39:30|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.2|7366.2|0
1729589980000|2024-10-22 09:39:40|7381.4|7366.4|7381.9|7366.9|7381.9|7366.9|7381.4|7366.4|0
1729590100000|2024-10-22 09:41:40|7383.7|7368.7|7383.3|7368.3|7383.7|7368.7|7382.7|7367.7|1
1729590120000|2024-10-22 09:42:00|7383.7|7368.7|7384.3|7369.3|7384.3|7369.3|7383.7|7368.7|2
1729590180000|2024-10-22 09:43:00|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729590360000|2024-10-22 09:46:00|7384.7|7369.7|7384.7|7369.7|7384.8|7369.8|7384.2|7369.2|10
1729590370000|2024-10-22 09:46:10|7383.8|7368.8|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|2
1729590400000|2024-10-22 09:46:40|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729590480000|2024-10-22 09:48:00|7384.7|7369.7|7383.8|7368.8|7384.7|7369.7|7382.7|7367.7|5
1729590490000|2024-10-22 09:48:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|0
1729590510000|2024-10-22 09:48:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729590600000|2024-10-22 09:50:00|7383.9|7368.9|7384.3|7369.3|7384.9|7369.9|7383.9|7368.9|0
1729590610000|2024-10-22 09:50:10|7384.9|7369.9|7384.3|7369.3|7384.9|7369.9|7384.3|7369.3|0
1729590660000|2024-10-22 09:51:00|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.3|7369.3|0
1729590670000|2024-10-22 09:51:10|7383.9|7368.9|7384.8|7369.8|7384.9|7369.9|7383.9|7368.9|0
1729590680000|2024-10-22 09:51:20|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|0
1729590700000|2024-10-22 09:51:40|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729590710000|2024-10-22 09:51:50|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|0
1729590720000|2024-10-22 09:52:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729590730000|2024-10-22 09:52:10|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|0
1729590740000|2024-10-22 09:52:20|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|0
1729590750000|2024-10-22 09:52:30|7384.8|7369.8|7384.3|7369.3|7384.9|7369.9|7384.3|7369.3|0
1729590830000|2024-10-22 09:53:50|7383.9|7368.9|7383.8|7368.8|7383.9|7368.9|7383.3|7368.3|7
1729590920000|2024-10-22 09:55:20|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1729590930000|2024-10-22 09:55:30|7379.7|7364.7|7380.6|7365.6|7380.6|7365.6|7379.7|7364.7|17
1729590940000|2024-10-22 09:55:40|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|3
1729590950000|2024-10-22 09:55:50|7381|7366|7381.3|7366.3|7381.3|7366.3|7381|7366|1
1729590960000|2024-10-22 09:56:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|0
1729590970000|2024-10-22 09:56:10|7381.3|7366.3|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|1
1729590980000|2024-10-22 09:56:20|7381|7366|7381|7366|7381|7366|7381|7366|0
1729591020000|2024-10-22 09:57:00|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|0
1729591190000|2024-10-22 09:59:50|7380.2|7365.2|7379.9|7364.9|7380.2|7365.2|7379.9|7364.9|1
1729591200000|2024-10-22 10:00:00|7378.7|7363.7|7375|7360|7378.7|7363.7|7375|7360|40
1729591210000|2024-10-22 10:00:10|||||||||1
1729591220000|2024-10-22 10:00:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|1
1729591230000|2024-10-22 10:00:30|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|0
1729591240000|2024-10-22 10:00:40|||||||||1
1729591290000|2024-10-22 10:01:30|||||||||1
1729591350000|2024-10-22 10:02:30|||||||||1
1729591390000|2024-10-22 10:03:10|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7373.5|7358.5|9
1729591400000|2024-10-22 10:03:20|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|2
1729591420000|2024-10-22 10:03:40|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|0
1729591440000|2024-10-22 10:04:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|0
1729591450000|2024-10-22 10:04:10|7377.5|7362.5|7377|7362|7377.5|7362.5|7377|7362|0
1729591590000|2024-10-22 10:06:30|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|2
1729591600000|2024-10-22 10:06:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7374.9|7359.9|4
1729591610000|2024-10-22 10:06:50|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|4
1729591620000|2024-10-22 10:07:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1729591670000|2024-10-22 10:07:50|7375.9|7360.9|7375|7360|7375.9|7360.9|7375|7360|1
1729591680000|2024-10-22 10:08:00|7376.5|7361.5|7377.2|7362.2|7377.2|7362.2|7376.5|7361.5|2
1729591700000|2024-10-22 10:08:20|7377.1|7362.1|7376.6|7361.6|7377.1|7362.1|7376.1|7361.1|2
1729591710000|2024-10-22 10:08:30|7376.5|7361.5|7376.6|7361.6|7376.6|7361.6|7376.5|7361.5|0
1729591750000|2024-10-22 10:09:10|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|1
1729591800000|2024-10-22 10:10:00|7375.4|7360.4|7375|7360|7375.5|7360.5|7374.9|7359.9|5
1729591810000|2024-10-22 10:10:10|7375.8|7360.8|7374.9|7359.9|7375.9|7360.9|7374.9|7359.9|4
1729591820000|2024-10-22 10:10:20|7375|7360|7376.5|7361.5|7376.5|7361.5|7375|7360|2
1729591830000|2024-10-22 10:10:30|||||||||1
1729591920000|2024-10-22 10:12:00|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|1
1729592030000|2024-10-22 10:13:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.1|7361.1|2
1729592040000|2024-10-22 10:14:00|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1729592130000|2024-10-22 10:15:30|7375.1|7360.1|7375|7360|7375.1|7360.1|7374.5|7359.5|3
1729592150000|2024-10-22 10:15:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1729592190000|2024-10-22 10:16:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1729592250000|2024-10-22 10:17:30|||||||||1
1729592260000|2024-10-22 10:17:40|7374.8|7359.8|7373.5|7358.5|7374.8|7359.8|7373.4|7358.4|5
1729592270000|2024-10-22 10:17:50|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|0
1729592300000|2024-10-22 10:18:20|7373|7358|7373|7358|7373|7358|7373|7358|7
1729592310000|2024-10-22 10:18:30|7374.3|7359.3|7374.5|7359.5|7374.5|7359.5|7374.3|7359.3|1
1729592680000|2024-10-22 10:24:40|7373.7|7358.7|7373.9|7358.9|7373.9|7358.9|7372.9|7357.9|8
1729592850000|2024-10-22 10:27:30|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7
1729592860000|2024-10-22 10:27:40|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|0
1729592870000|2024-10-22 10:27:50|7373.5|7358.5|7370.4|7355.4|7373.5|7358.5|7369.9|7354.9|39
1729592880000|2024-10-22 10:28:00|7370|7355|7370|7355|7370|7355|7370|7355|5
1729592890000|2024-10-22 10:28:10|7370.5|7355.5|7370.4|7355.4|7370.9|7355.9|7370.4|7355.4|1
1729592900000|2024-10-22 10:28:20|7369.9|7354.9|7369.4|7354.4|7370.9|7355.9|7369|7354|13
1729592910000|2024-10-22 10:28:30|7369|7354|7369.4|7354.4|7369.4|7354.4|7369|7354|1
1729592920000|2024-10-22 10:28:40|7369|7354|7361.3|7346.3|7369.4|7354.4|7361.1|7346.1|17
1729592930000|2024-10-22 10:28:50|7362.4|7347.4|7361.4|7346.4|7362.4|7347.4|7361.2|7346.2|12
1729592940000|2024-10-22 10:29:00|7360.3|7345.3|7360.4|7345.4|7361|7346|7359.3|7344.3|16
1729592950000|2024-10-22 10:29:10|7359.9|7344.9|7361|7346|7361|7346|7359.9|7344.9|3
1729592960000|2024-10-22 10:29:20|7361.1|7346.1|7361|7346|7361.1|7346.1|7361|7346|1
1729592970000|2024-10-22 10:29:30|7360.9|7345.9|7361|7346|7361.1|7346.1|7360.9|7345.9|1
1729592980000|2024-10-22 10:29:40|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|3
1729592990000|2024-10-22 10:29:50|7362.1|7347.1|7364.5|7349.5|7364.6|7349.6|7362.1|7347.1|5
1729593000000|2024-10-22 10:30:00|7365.4|7350.4|7364.6|7349.6|7365.4|7350.4|7363.5|7348.5|5
1729593010000|2024-10-22 10:30:10|7364.5|7349.5|7366.5|7351.5|7366.5|7351.5|7364.5|7349.5|5
1729593020000|2024-10-22 10:30:20|7366.7|7351.7|7367.7|7352.7|7367.7|7352.7|7366.6|7351.6|2
1729593030000|2024-10-22 10:30:30|7369|7354|7369|7354|7369|7354|7369|7354|0
1729593040000|2024-10-22 10:30:40|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|0
1729593050000|2024-10-22 10:30:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|2
1729593060000|2024-10-22 10:31:00|7369.6|7354.6|7369.6|7354.6|7370|7355|7369.6|7354.6|1
1729593070000|2024-10-22 10:31:10|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|0
1729593100000|2024-10-22 10:31:40|7370|7355|7370|7355|7370|7355|7370|7355|0
1729593140000|2024-10-22 10:32:20|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1729593150000|2024-10-22 10:32:30|7370|7355|7370.4|7355.4|7370.4|7355.4|7370|7355|0
1729593210000|2024-10-22 10:33:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1729593240000|2024-10-22 10:34:00|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|9
1729593250000|2024-10-22 10:34:10|7369|7354|7370.5|7355.5|7370.5|7355.5|7369|7354|2
1729593260000|2024-10-22 10:34:20|||||||||1
1729593270000|2024-10-22 10:34:30|7371|7356|7371|7356|7371|7356|7371|7356|1
1729593380000|2024-10-22 10:36:20|7370.5|7355.5|7372|7357|7372|7357|7370.5|7355.5|1
1729593410000|2024-10-22 10:36:50|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|0
1729593420000|2024-10-22 10:37:00|7373|7358|7374.1|7359.1|7374.1|7359.1|7373|7358|2
1729593470000|2024-10-22 10:37:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|0
1729593480000|2024-10-22 10:38:00|7375.5|7360.5|7374.1|7359.1|7375.5|7360.5|7374.1|7359.1|2
1729593570000|2024-10-22 10:39:30|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|0
1729593630000|2024-10-22 10:40:30|7371|7356|7372|7357|7372|7357|7370.5|7355.5|25
1729593640000|2024-10-22 10:40:40|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|0
1729593660000|2024-10-22 10:41:00|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|0
1729593690000|2024-10-22 10:41:30|7370|7355|7370.5|7355.5|7371|7356|7370|7355|3
1729593700000|2024-10-22 10:41:40|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1729593710000|2024-10-22 10:41:50|7368|7353|7368|7353|7368.1|7353.1|7368|7353|6
1729593720000|2024-10-22 10:42:00|7368.5|7353.5|7369|7354|7369|7354|7368.5|7353.5|4
1729593780000|2024-10-22 10:43:00|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|0
1729593790000|2024-10-22 10:43:10|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|0
1729593840000|2024-10-22 10:44:00|7367.4|7352.4|7366.2|7351.2|7367.4|7352.4|7366.1|7351.1|8
1729593850000|2024-10-22 10:44:10|7367.1|7352.1|7366.6|7351.6|7367.1|7352.1|7366.6|7351.6|2
1729593910000|2024-10-22 10:45:10|||||||||1
1729593930000|2024-10-22 10:45:30|7367.1|7352.1|7367.5|7352.5|7367.5|7352.5|7367.1|7352.1|6
1729593940000|2024-10-22 10:45:40|7370.1|7355.1|7370.6|7355.6|7370.6|7355.6|7370.1|7355.1|0
1729593980000|2024-10-22 10:46:20|7370.1|7355.1|7370.6|7355.6|7370.6|7355.6|7370.1|7355.1|1
1729594000000|2024-10-22 10:46:40|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|0
1729594080000|2024-10-22 10:48:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|0
1729594120000|2024-10-22 10:48:40|7369.6|7354.6|7368.1|7353.1|7369.6|7354.6|7368.1|7353.1|9
1729594130000|2024-10-22 10:48:50|7368.6|7353.6|7370.1|7355.1|7370.6|7355.6|7368.6|7353.6|2
1729594140000|2024-10-22 10:49:00|7369.9|7354.9|7369.1|7354.1|7369.9|7354.9|7369.1|7354.1|0
1729594150000|2024-10-22 10:49:10|7369.5|7354.5|7369.2|7354.2|7369.6|7354.6|7369.1|7354.1|2
1729594160000|2024-10-22 10:49:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|0
1729594170000|2024-10-22 10:49:30|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|0
1729594200000|2024-10-22 10:50:00|7370.6|7355.6|7371.1|7356.1|7371.1|7356.1|7370.6|7355.6|0
1729594210000|2024-10-22 10:50:10|7370.6|7355.6|7371.1|7356.1|7371.1|7356.1|7370.6|7355.6|0
1729594340000|2024-10-22 10:52:20|7370.6|7355.6|7368.7|7353.7|7370.6|7355.6|7368.7|7353.7|2
1729594360000|2024-10-22 10:52:40|7369.1|7354.1|7368.1|7353.1|7369.1|7354.1|7368.1|7353.1|2
1729594370000|2024-10-22 10:52:50|7367.1|7352.1|7367.1|7352.1|7367.6|7352.6|7367.1|7352.1|2
1729594380000|2024-10-22 10:53:00|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|0
1729594410000|2024-10-22 10:53:30|7366.7|7351.7|7366.1|7351.1|7366.7|7351.7|7366.1|7351.1|2
1729594420000|2024-10-22 10:53:40|7365.7|7350.7|7365.1|7350.1|7365.7|7350.7|7365.1|7350.1|1
1729594430000|2024-10-22 10:53:50|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|1
1729594440000|2024-10-22 10:54:00|7367.7|7352.7|7368.2|7353.2|7369|7354|7367.7|7352.7|5
1729594450000|2024-10-22 10:54:10|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|0
1729594510000|2024-10-22 10:55:10|7368.6|7353.6|7367.7|7352.7|7368.6|7353.6|7367.2|7352.2|3
1729594520000|2024-10-22 10:55:20|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|1
1729594550000|2024-10-22 10:55:50|7367.1|7352.1|7366.7|7351.7|7367.1|7352.1|7366.7|7351.7|0
1729594580000|2024-10-22 10:56:20|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|7366.6|7351.6|0
1729594590000|2024-10-22 10:56:30|7366.2|7351.2|7365|7350|7366.2|7351.2|7365|7350|5
1729594600000|2024-10-22 10:56:40|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|1
1729594610000|2024-10-22 10:56:50|7366.7|7351.7|7366.8|7351.8|7366.8|7351.8|7366.7|7351.7|2
1729594620000|2024-10-22 10:57:00|7367.2|7352.2|7367.2|7352.2|7367.2|7352.2|7366.7|7351.7|1
1729594660000|2024-10-22 10:57:40|7366.7|7351.7|7367.2|7352.2|7367.2|7352.2|7366.7|7351.7|0
1729594680000|2024-10-22 10:58:00|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|7366.7|7351.7|0
1729594760000|2024-10-22 10:59:20|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|0
1729594770000|2024-10-22 10:59:30|7365.8|7350.8|7365.9|7350.9|7365.9|7350.9|7365.8|7350.8|0
1729594800000|2024-10-22 11:00:00|7366.7|7351.7|7367.8|7352.8|7367.8|7352.8|7366.7|7351.7|5
1729594810000|2024-10-22 11:00:10|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|7367.7|7352.7|0
1729594820000|2024-10-22 11:00:20|7367.8|7352.8|7368.2|7353.2|7368.2|7353.2|7367.8|7352.8|0
1729594890000|2024-10-22 11:01:30|7367.8|7352.8|7367.7|7352.7|7367.8|7352.8|7367.7|7352.7|1
1729594900000|2024-10-22 11:01:40|7365.2|7350.2|7366.2|7351.2|7366.2|7351.2|7365.2|7350.2|3
1729594910000|2024-10-22 11:01:50|7366.3|7351.3|7368.7|7353.7|7368.7|7353.7|7366.3|7351.3|1
1729594930000|2024-10-22 11:02:10|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|7367.9|7352.9|0
1729594980000|2024-10-22 11:03:00|7367.4|7352.4|7367.8|7352.8|7367.8|7352.8|7367.4|7352.4|4
1729595010000|2024-10-22 11:03:30|7368.2|7353.2|7367.8|7352.8|7368.2|7353.2|7367.8|7352.8|1
1729595050000|2024-10-22 11:04:10|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|0
1729595080000|2024-10-22 11:04:40|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|0
1729595100000|2024-10-22 11:05:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|0
1729595110000|2024-10-22 11:05:10|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|0
1729595120000|2024-10-22 11:05:20|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1729595180000|2024-10-22 11:06:20|7367.9|7352.9|7365.8|7350.8|7367.9|7352.9|7365.3|7350.3|4
1729595200000|2024-10-22 11:06:40|7366.8|7351.8|7368.3|7353.3|7368.3|7353.3|7366.8|7351.8|2
1729595220000|2024-10-22 11:07:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|0
1729595280000|2024-10-22 11:08:00|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|0
1729595340000|2024-10-22 11:09:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1729595370000|2024-10-22 11:09:30|7367.9|7352.9|7368.3|7353.3|7368.3|7353.3|7367.9|7352.9|1
1729595400000|2024-10-22 11:10:00|7367|7352|7366.9|7351.9|7367|7352|7366.8|7351.8|1
1729595410000|2024-10-22 11:10:10|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|0
1729595470000|2024-10-22 11:11:10|7365.8|7350.8|7366.3|7351.3|7366.3|7351.3|7365.8|7350.8|9
1729595490000|2024-10-22 11:11:30|7366.7|7351.7|7367.1|7352.1|7367.3|7352.3|7366.7|7351.7|6
1729595500000|2024-10-22 11:11:40|7365.8|7350.8|7366.8|7351.8|7366.8|7351.8|7365.8|7350.8|0
1729595540000|2024-10-22 11:12:20|7365.2|7350.2|7363.8|7348.8|7365.2|7350.2|7363.8|7348.8|3
1729595550000|2024-10-22 11:12:30|7364.3|7349.3|7364.8|7349.8|7365.3|7350.3|7364.3|7349.3|2
1729595560000|2024-10-22 11:12:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|0
1729595570000|2024-10-22 11:12:50|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|0
1729595640000|2024-10-22 11:14:00|7365.1|7350.1|7365.3|7350.3|7365.3|7350.3|7364.4|7349.4|1
1729595650000|2024-10-22 11:14:10|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|0
1729595660000|2024-10-22 11:14:20|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1729595680000|2024-10-22 11:14:40|7365.7|7350.7|7365.3|7350.3|7365.7|7350.7|7365.3|7350.3|1
1729595830000|2024-10-22 11:17:10|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1729595880000|2024-10-22 11:18:00|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|7366.9|7351.9|10
1729595900000|2024-10-22 11:18:20|7367.7|7352.7|7366.8|7351.8|7367.7|7352.7|7366.8|7351.8|6
1729595950000|2024-10-22 11:19:10|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|7365.9|7350.9|0
1729595960000|2024-10-22 11:19:20|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|1
1729595970000|2024-10-22 11:19:30|7365.8|7350.8|7364.4|7349.4|7365.8|7350.8|7362.7|7347.7|2
1729595980000|2024-10-22 11:19:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|0
1729596040000|2024-10-22 11:20:40|7365.4|7350.4|7365.8|7350.8|7365.8|7350.8|7365.4|7350.4|0
1729596050000|2024-10-22 11:20:50|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|1
1729596070000|2024-10-22 11:21:10|7365.4|7350.4|7365.3|7350.3|7365.4|7350.4|7365.3|7350.3|0
1729596090000|2024-10-22 11:21:30|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|0
1729596100000|2024-10-22 11:21:40|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|0
1729596120000|2024-10-22 11:22:00|7364|7349|7364.8|7349.8|7364.8|7349.8|7363.9|7348.9|2
1729596130000|2024-10-22 11:22:10|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|1
1729596150000|2024-10-22 11:22:30|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|0
1729596170000|2024-10-22 11:22:50|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|0
1729596210000|2024-10-22 11:23:30|7364.2|7349.2|7364.3|7349.3|7364.3|7349.3|7364.2|7349.2|0
1729596220000|2024-10-22 11:23:40|||||||||1
1729596310000|2024-10-22 11:25:10|7364.8|7349.8|7364.3|7349.3|7364.8|7349.8|7362.9|7347.9|3
1729596330000|2024-10-22 11:25:30|||||||||1
1729596360000|2024-10-22 11:26:00|7362.7|7347.7|7363.7|7348.7|7363.7|7348.7|7362.7|7347.7|2
1729596390000|2024-10-22 11:26:30|7363.8|7348.8|7364.2|7349.2|7364.2|7349.2|7363.8|7348.8|0
1729596400000|2024-10-22 11:26:40|7364.7|7349.7|7364.3|7349.3|7364.7|7349.7|7364.2|7349.2|0
1729596420000|2024-10-22 11:27:00|7364.7|7349.7|7362.2|7347.2|7364.7|7349.7|7362.2|7347.2|4
1729596430000|2024-10-22 11:27:10|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|0
1729596450000|2024-10-22 11:27:30|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|4
1729596460000|2024-10-22 11:27:40|7362.7|7347.7|7364.2|7349.2|7364.2|7349.2|7362.7|7347.7|4
1729596470000|2024-10-22 11:27:50|7363.7|7348.7|7364.8|7349.8|7365.2|7350.2|7363.7|7348.7|1
1729596480000|2024-10-22 11:28:00|7365.2|7350.2|7365.7|7350.7|7365.7|7350.7|7365.2|7350.2|0
1729596490000|2024-10-22 11:28:10|7365.1|7350.1|7364.8|7349.8|7365.1|7350.1|7364.3|7349.3|2
1729596510000|2024-10-22 11:28:30|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|0
1729596540000|2024-10-22 11:29:00|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|7365.2|7350.2|0
1729596550000|2024-10-22 11:29:10|7365.1|7350.1|7364.7|7349.7|7365.1|7350.1|7364.7|7349.7|0
1729596570000|2024-10-22 11:29:30|7363.9|7348.9|7363.8|7348.8|7364.2|7349.2|7363.7|7348.7|3
1729596580000|2024-10-22 11:29:40|7363.9|7348.9|7364.7|7349.7|7364.7|7349.7|7363.9|7348.9|0
1729596590000|2024-10-22 11:29:50|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1729596600000|2024-10-22 11:30:00|7363.3|7348.3|7364.2|7349.2|7364.2|7349.2|7363.3|7348.3|1
1729596610000|2024-10-22 11:30:10|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1729596620000|2024-10-22 11:30:20|7363.2|7348.2|7362.2|7347.2|7363.2|7348.2|7360.3|7345.3|5
1729596630000|2024-10-22 11:30:30|7361.3|7346.3|7361.4|7346.4|7361.4|7346.4|7361.3|7346.3|0
1729596640000|2024-10-22 11:30:40|7360.8|7345.8|7361.2|7346.2|7361.2|7346.2|7359.2|7344.2|4
1729596650000|2024-10-22 11:30:50|7359.7|7344.7|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|6
1729596660000|2024-10-22 11:31:00|7359.5|7344.5|7358.1|7343.1|7359.5|7344.5|7358.1|7343.1|7
1729596670000|2024-10-22 11:31:10|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|7357.6|7342.6|0
1729596680000|2024-10-22 11:31:20|7357|7342|7355.1|7340.1|7357|7342|7354.2|7339.2|26
1729596700000|2024-10-22 11:31:40|7355.4|7340.4|7355.7|7340.7|7356.2|7341.2|7354.6|7339.6|6
1729596720000|2024-10-22 11:32:00|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|1
1729596730000|2024-10-22 11:32:10|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1729596750000|2024-10-22 11:32:30|7354.1|7339.1|7354.6|7339.6|7354.6|7339.6|7354.1|7339.1|2
1729596770000|2024-10-22 11:32:50|7353.8|7338.8|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|4
1729596780000|2024-10-22 11:33:00|||||||||16
1729596790000|2024-10-22 11:33:10|7353.7|7338.7|7354.1|7339.1|7354.6|7339.6|7353.2|7338.2|10
1729596800000|2024-10-22 11:33:20|||||||||1
1729596810000|2024-10-22 11:33:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1729596830000|2024-10-22 11:33:50|7354.7|7339.7|7355.3|7340.3|7355.3|7340.3|7354.7|7339.7|3
1729596840000|2024-10-22 11:34:00|7355.2|7340.2|7354.2|7339.2|7355.2|7340.2|7354.2|7339.2|6
1729596850000|2024-10-22 11:34:10|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|0
1729596880000|2024-10-22 11:34:40|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|0
1729596900000|2024-10-22 11:35:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1729596910000|2024-10-22 11:35:10|7353.4|7338.4|7353.8|7338.8|7353.8|7338.8|7353.2|7338.2|15
1729596930000|2024-10-22 11:35:30|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|0
1729596950000|2024-10-22 11:35:50|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|3
1729596960000|2024-10-22 11:36:00|7355.2|7340.2|7354.7|7339.7|7355.2|7340.2|7354.7|7339.7|2
1729596970000|2024-10-22 11:36:10|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|7355.2|7340.2|0
1729596990000|2024-10-22 11:36:30|7356.7|7341.7|7356.7|7341.7|7356.8|7341.8|7356.7|7341.7|2
1729597010000|2024-10-22 11:36:50|||||||||1
1729597020000|2024-10-22 11:37:00|7356.3|7341.3|7356.3|7341.3|7356.3|7341.3|7355.2|7340.2|3
1729597030000|2024-10-22 11:37:10|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|7356.2|7341.2|1
1729597050000|2024-10-22 11:37:30|7356|7341|7356|7341|7356|7341|7356|7341|2
1729597060000|2024-10-22 11:37:40|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1729597070000|2024-10-22 11:37:50|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|7354.7|7339.7|0
1729597080000|2024-10-22 11:38:00|7354.3|7339.3|7354.7|7339.7|7354.7|7339.7|7354.1|7339.1|2
1729597240000|2024-10-22 11:40:40|7354.2|7339.2|7353.7|7338.7|7354.6|7339.6|7353.7|7338.7|3
1729597260000|2024-10-22 11:41:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|0
1729597330000|2024-10-22 11:42:10|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|7353.7|7338.7|1
1729597340000|2024-10-22 11:42:20|7353.8|7338.8|7353.6|7338.6|7354.2|7339.2|7353.6|7338.6|2
1729597350000|2024-10-22 11:42:30|7353.7|7338.7|7354|7339|7354.1|7339.1|7353.7|7338.7|1
1729597360000|2024-10-22 11:42:40|7354.1|7339.1|7354.1|7339.1|7354.1|7339.1|7354|7339|0
1729597370000|2024-10-22 11:42:50|7354|7339|7354.1|7339.1|7354.1|7339.1|7354|7339|0
1729597380000|2024-10-22 11:43:00|7354|7339|7349.1|7334.1|7354|7339|7348|7333|12
1729597400000|2024-10-22 11:43:20|7347|7332|7347.5|7332.5|7347.5|7332.5|7346.9|7331.9|7
1729597410000|2024-10-22 11:43:30|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|0
1729597440000|2024-10-22 11:44:00|7348|7333|7347.4|7332.4|7348.3|7333.3|7347.4|7332.4|1
1729597450000|2024-10-22 11:44:10|7346.4|7331.4|7345.9|7330.9|7346.4|7331.4|7344.9|7329.9|5
1729597490000|2024-10-22 11:44:50|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|7344.9|7329.9|1
1729597510000|2024-10-22 11:45:10|7345.4|7330.4|7346.4|7331.4|7346.5|7331.5|7345.4|7330.4|3
1729597520000|2024-10-22 11:45:20|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|0
1729597530000|2024-10-22 11:45:30|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|7346.4|7331.4|0
1729597590000|2024-10-22 11:46:30|||||||||1
1729597620000|2024-10-22 11:47:00|7346.9|7331.9|7346.4|7331.4|7346.9|7331.9|7345.9|7330.9|1
1729597630000|2024-10-22 11:47:10|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|0
1729597740000|2024-10-22 11:49:00|||||||||1
1729597750000|2024-10-22 11:49:10|7345.5|7330.5|7343.4|7328.4|7345.5|7330.5|7343.4|7328.4|9
1729597760000|2024-10-22 11:49:20|7343.5|7328.5|7343.9|7328.9|7344.4|7329.4|7343.5|7328.5|4
1729597790000|2024-10-22 11:49:50|7343.8|7328.8|7341.3|7326.3|7343.8|7328.8|7340.4|7325.4|10
1729597810000|2024-10-22 11:50:10|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|7340.9|7325.9|0
1729597820000|2024-10-22 11:50:20|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1729597830000|2024-10-22 11:50:30|7341|7326|7340.9|7325.9|7341|7326|7340.9|7325.9|4
1729597840000|2024-10-22 11:50:40|||||||||10
1729597850000|2024-10-22 11:50:50|||||||||1
1729597870000|2024-10-22 11:51:10|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|0
1729597880000|2024-10-22 11:51:20|7341.4|7326.4|7341.3|7326.3|7341.4|7326.4|7340.8|7325.8|8
1729597890000|2024-10-22 11:51:30|7340.8|7325.8|7342.3|7327.3|7342.8|7327.8|7340.8|7325.8|7
1729597900000|2024-10-22 11:51:40|7343.2|7328.2|7343.4|7328.4|7343.4|7328.4|7343.2|7328.2|2
1729597910000|2024-10-22 11:51:50|7343.5|7328.5|7346|7331|7346|7331|7343.5|7328.5|95
1729597920000|2024-10-22 11:52:00|7345.9|7330.9|7346|7331|7346|7331|7345.4|7330.4|18
1729597930000|2024-10-22 11:52:10|7345.9|7330.9|7348|7333|7348|7333|7345.9|7330.9|7
1729597940000|2024-10-22 11:52:20|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|2
1729597950000|2024-10-22 11:52:30|7348.6|7333.6|7348.1|7333.1|7348.6|7333.6|7348.1|7333.1|2
1729597960000|2024-10-22 11:52:40|7348.6|7333.6|7349.1|7334.1|7349.1|7334.1|7348.6|7333.6|22
1729597970000|2024-10-22 11:52:50|7349.6|7334.6|7349.5|7334.5|7349.6|7334.6|7349.5|7334.5|1
1729597980000|2024-10-22 11:53:00|7349.1|7334.1|7349.6|7334.6|7349.6|7334.6|7349.1|7334.1|0
1729597990000|2024-10-22 11:53:10|7351.5|7336.5|7353.5|7338.5|7353.5|7338.5|7351|7336|2
1729598000000|2024-10-22 11:53:20|7353|7338|7353.5|7338.5|7353.5|7338.5|7353|7338|10
1729598010000|2024-10-22 11:53:30|7353.6|7338.6|7354|7339|7354|7339|7353.6|7338.6|0
1729598020000|2024-10-22 11:53:40|7354.5|7339.5|7355.1|7340.1|7355.1|7340.1|7353.6|7338.6|6
1729598040000|2024-10-22 11:54:00|7355.5|7340.5|7352.5|7337.5|7355.5|7340.5|7350.5|7335.5|16
1729598050000|2024-10-22 11:54:10|7352.6|7337.6|7353|7338|7353|7338|7352.6|7337.6|0
1729598080000|2024-10-22 11:54:40|7352.9|7337.9|7352.5|7337.5|7352.9|7337.9|7351.6|7336.6|1
1729598130000|2024-10-22 11:55:30|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|0
1729598160000|2024-10-22 11:56:00|7352|7337|7351.1|7336.1|7352|7337|7350.5|7335.5|2
1729598170000|2024-10-22 11:56:10|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|0
1729598190000|2024-10-22 11:56:30|7351.4|7336.4|7350.5|7335.5|7351.4|7336.4|7349.2|7334.2|3
1729598270000|2024-10-22 11:57:50|7348.4|7333.4|7349|7334|7349|7334|7348.4|7333.4|5
1729598280000|2024-10-22 11:58:00|7348.9|7333.9|7349|7334|7349|7334|7348.9|7333.9|0
1729598330000|2024-10-22 11:58:50|7348.9|7333.9|7348.9|7333.9|7349.4|7334.4|7348.9|7333.9|0
1729598340000|2024-10-22 11:59:00|7349|7334|7349.4|7334.4|7349.4|7334.4|7348.9|7333.9|0
1729598370000|2024-10-22 11:59:30|7349.3|7334.3|7345.3|7330.3|7349.3|7334.3|7344.9|7329.9|5
1729598390000|2024-10-22 11:59:50|||||||||1
1729598400000|2024-10-22 12:00:00|7345.5|7330.5|7348.4|7333.4|7348.4|7333.4|7345.5|7330.5|6
1729598410000|2024-10-22 12:00:10|7348.9|7333.9|7350.5|7335.5|7350.5|7335.5|7348.9|7333.9|5
1729598420000|2024-10-22 12:00:20|7354.4|7339.4|7352.5|7337.5|7354.4|7339.4|7352.4|7337.4|4
1729598430000|2024-10-22 12:00:30|7352.4|7337.4|7350.9|7335.9|7353.5|7338.5|7350.8|7335.8|6
1729598440000|2024-10-22 12:00:40|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7351.4|7336.4|2
1729598450000|2024-10-22 12:00:50|7352.9|7337.9|7354|7339|7354.5|7339.5|7352.9|7337.9|4
1729598460000|2024-10-22 12:01:00|7354.4|7339.4|7354.9|7339.9|7354.9|7339.9|7354.4|7339.4|1
1729598470000|2024-10-22 12:01:10|7355|7340|7356.5|7341.5|7356.5|7341.5|7355|7340|1
1729598480000|2024-10-22 12:01:20|7356.6|7341.6|7356.5|7341.5|7356.6|7341.6|7356.5|7341.5|4
1729598490000|2024-10-22 12:01:30|7356|7341|7356|7341|7356|7341|7356|7341|1
1729598500000|2024-10-22 12:01:40|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|1
1729598520000|2024-10-22 12:02:00|7356.6|7341.6|7356.9|7341.9|7356.9|7341.9|7356.6|7341.6|1
1729598530000|2024-10-22 12:02:10|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|7356.5|7341.5|0
1729598540000|2024-10-22 12:02:20|7356.1|7341.1|7352.5|7337.5|7356.1|7341.1|7352.5|7337.5|15
1729598550000|2024-10-22 12:02:30|7351.5|7336.5|7353|7338|7353|7338|7351.5|7336.5|4
1729598560000|2024-10-22 12:02:40|7353.1|7338.1|7354.6|7339.6|7354.6|7339.6|7353.1|7338.1|0
1729598570000|2024-10-22 12:02:50|7354.5|7339.5|7355|7340|7355|7340|7354.5|7339.5|2
1729598580000|2024-10-22 12:03:00|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|0
1729598610000|2024-10-22 12:03:30|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|1
1729598620000|2024-10-22 12:03:40|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|7355.5|7340.5|2
1729598630000|2024-10-22 12:03:50|7356.5|7341.5|7360.9|7345.9|7360.9|7345.9|7356.5|7341.5|9
1729598640000|2024-10-22 12:04:00|7360.5|7345.5|7360.6|7345.6|7361|7346|7360.5|7345.5|1
1729598650000|2024-10-22 12:04:10|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|0
1729598660000|2024-10-22 12:04:20|7362.2|7347.2|7362.7|7347.7|7362.7|7347.7|7362.2|7347.2|34
1729598670000|2024-10-22 12:04:30|||||||||1
1729598680000|2024-10-22 12:04:40|7363.2|7348.2|7364.7|7349.7|7364.7|7349.7|7363.2|7348.2|5
1729598690000|2024-10-22 12:04:50|7365.3|7350.3|7363.2|7348.2|7365.3|7350.3|7363.2|7348.2|8
1729598700000|2024-10-22 12:05:00|7363.3|7348.3|7363.5|7348.5|7363.8|7348.8|7363.2|7348.2|3
1729598710000|2024-10-22 12:05:10|7364.9|7349.9|7365.4|7350.4|7365.4|7350.4|7364.9|7349.9|1
1729598720000|2024-10-22 12:05:20|7364.9|7349.9|7365.9|7350.9|7365.9|7350.9|7364.9|7349.9|20
1729598730000|2024-10-22 12:05:30|7367.5|7352.5|7370.1|7355.1|7372.1|7357.1|7367.5|7352.5|24
1729598740000|2024-10-22 12:05:40|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|2
1729598770000|2024-10-22 12:06:10|7371.1|7356.1|7372|7357|7372|7357|7369.2|7354.2|14
1729598800000|2024-10-22 12:06:40|7372.6|7357.6|7371.6|7356.6|7372.6|7357.6|7371|7356|2
1729598820000|2024-10-22 12:07:00|7373.1|7358.1|7372.5|7357.5|7373.1|7358.1|7371.6|7356.6|8
1729598830000|2024-10-22 12:07:10|7372.6|7357.6|7371|7356|7372.6|7357.6|7369.5|7354.5|21
1729598840000|2024-10-22 12:07:20|7371.5|7356.5|7371.9|7356.9|7372|7357|7371.5|7356.5|8
1729598850000|2024-10-22 12:07:30|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|8
1729598860000|2024-10-22 12:07:40|7371.8|7356.8|7371.3|7356.3|7371.8|7356.8|7370.2|7355.2|17
1729598870000|2024-10-22 12:07:50|7371.4|7356.4|7375.1|7360.1|7375.1|7360.1|7371.4|7356.4|1
1729598880000|2024-10-22 12:08:00|7376|7361|7376.5|7361.5|7376.5|7361.5|7376|7361|1
1729598900000|2024-10-22 12:08:20|7376.1|7361.1|7378.2|7363.2|7378.2|7363.2|7376.1|7361.1|4
1729598910000|2024-10-22 12:08:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.1|7363.1|0
1729598920000|2024-10-22 12:08:40|||||||||1
1729598930000|2024-10-22 12:08:50|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1729598940000|2024-10-22 12:09:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|2
1729598950000|2024-10-22 12:09:10|7382.6|7367.6|7382.3|7367.3|7382.6|7367.6|7382.1|7367.1|17
1729598960000|2024-10-22 12:09:20|7383.5|7368.5|7383.6|7368.6|7384.6|7369.6|7383.5|7368.5|19
1729598970000|2024-10-22 12:09:30|7383.8|7368.8|7383.2|7368.2|7384.2|7369.2|7382.2|7367.2|12
1729598980000|2024-10-22 12:09:40|7381.4|7366.4|7379.8|7364.8|7381.4|7366.4|7379.7|7364.7|4
1729598990000|2024-10-22 12:09:50|7379.7|7364.7|7380.7|7365.7|7380.7|7365.7|7377.9|7362.9|12
1729599000000|2024-10-22 12:10:00|7381.2|7366.2|7383.8|7368.8|7384.1|7369.1|7381.2|7366.2|15
1729599010000|2024-10-22 12:10:10|7383.6|7368.6|7382.7|7367.7|7383.6|7368.6|7382.3|7367.3|7
1729599020000|2024-10-22 12:10:20|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|0
1729599030000|2024-10-22 12:10:30|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|3
1729599060000|2024-10-22 12:11:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1729599070000|2024-10-22 12:11:10|||||||||1
1729599080000|2024-10-22 12:11:20|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1729599100000|2024-10-22 12:11:40|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|3
1729599130000|2024-10-22 12:12:10|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1729599160000|2024-10-22 12:12:40|7383.3|7368.3|7382.6|7367.6|7383.3|7368.3|7382.6|7367.6|4
1729599190000|2024-10-22 12:13:10|7382.2|7367.2|7381.4|7366.4|7382.2|7367.2|7380.3|7365.3|20
1729599200000|2024-10-22 12:13:20|7382.3|7367.3|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|1
1729599210000|2024-10-22 12:13:30|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|26
1729599220000|2024-10-22 12:13:40|7382.2|7367.2|7383.8|7368.8|7383.8|7368.8|7381.8|7366.8|4
1729599230000|2024-10-22 12:13:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.4|7368.4|4
1729599250000|2024-10-22 12:14:10|7385.1|7370.1|7384.3|7369.3|7385.3|7370.3|7384.3|7369.3|2
1729599270000|2024-10-22 12:14:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729599290000|2024-10-22 12:14:50|||||||||1
1729599300000|2024-10-22 12:15:00|7384.7|7369.7|7385.3|7370.3|7385.3|7370.3|7384.7|7369.7|2
1729599320000|2024-10-22 12:15:20|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|0
1729599330000|2024-10-22 12:15:30|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1729599340000|2024-10-22 12:15:40|7385|7370|7385|7370|7385|7370|7385|7370|0
1729599360000|2024-10-22 12:16:00|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|8
1729599380000|2024-10-22 12:16:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|4
1729599390000|2024-10-22 12:16:30|||||||||4
1729599400000|2024-10-22 12:16:40|||||||||2
1729599410000|2024-10-22 12:16:50|7386.4|7371.4|7387|7372|7387|7372|7386.4|7371.4|9
1729599420000|2024-10-22 12:17:00|7387.4|7372.4|7388.9|7373.9|7388.9|7373.9|7387.4|7372.4|40
1729599430000|2024-10-22 12:17:10|7389.4|7374.4|7386.4|7371.4|7389.4|7374.4|7386.4|7371.4|10
1729599440000|2024-10-22 12:17:20|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|1
1729599450000|2024-10-22 12:17:30|7387.9|7372.9|7388.8|7373.8|7388.8|7373.8|7387.9|7372.9|1
1729599460000|2024-10-22 12:17:40|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1729599470000|2024-10-22 12:17:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7388.9|7373.9|3
1729599480000|2024-10-22 12:18:00|7388.9|7373.9|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|3
1729599490000|2024-10-22 12:18:10|7388.8|7373.8|7389.4|7374.4|7389.4|7374.4|7388.8|7373.8|1
1729599520000|2024-10-22 12:18:40|7390|7375|7390|7375|7390|7375|7390|7375|1
1729599540000|2024-10-22 12:19:00|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.3|7375.3|9
1729599560000|2024-10-22 12:19:20|7391.4|7376.4|7389.3|7374.3|7391.4|7376.4|7388.9|7373.9|13
1729599570000|2024-10-22 12:19:30|7389.8|7374.8|7389|7374|7389.8|7374.8|7388.5|7373.5|2
1729599600000|2024-10-22 12:20:00|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7389.4|7374.4|4
1729599610000|2024-10-22 12:20:10|7389.9|7374.9|7390|7375|7390.4|7375.4|7389.9|7374.9|1
1729599620000|2024-10-22 12:20:20|7390.4|7375.4|7389.9|7374.9|7391|7376|7389.5|7374.5|7
1729599640000|2024-10-22 12:20:40|7387.2|7372.2|7387.3|7372.3|7387.8|7372.8|7387.2|7372.2|7
1729599650000|2024-10-22 12:20:50|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.3|7372.3|2
1729599660000|2024-10-22 12:21:00|7385.8|7370.8|7386.9|7371.9|7386.9|7371.9|7385.7|7370.7|3
1729599670000|2024-10-22 12:21:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1729599680000|2024-10-22 12:21:20|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729599690000|2024-10-22 12:21:30|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7386.8|7371.8|2
1729599700000|2024-10-22 12:21:40|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.3|7372.3|1
1729599710000|2024-10-22 12:21:50|7387.9|7372.9|7387.9|7372.9|7388|7373|7387.9|7372.9|2
1729599720000|2024-10-22 12:22:00|7387.8|7372.8|7387.9|7372.9|7388.4|7373.4|7387.8|7372.8|2
1729599730000|2024-10-22 12:22:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|2
1729599760000|2024-10-22 12:22:40|7386.7|7371.7|7385.4|7370.4|7386.8|7371.8|7385.3|7370.3|7
1729599770000|2024-10-22 12:22:50|7385.8|7370.8|7385.4|7370.4|7385.8|7370.8|7383.8|7368.8|7
1729599800000|2024-10-22 12:23:20|7385.3|7370.3|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|0
1729599840000|2024-10-22 12:24:00|7382.2|7367.2|7382.3|7367.3|7382.3|7367.3|7382.2|7367.2|18
1729599850000|2024-10-22 12:24:10|7382.7|7367.7|7382.7|7367.7|7383.2|7368.2|7382.7|7367.7|1
1729599870000|2024-10-22 12:24:30|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|0
1729599880000|2024-10-22 12:24:40|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|6
1729599890000|2024-10-22 12:24:50|7382.8|7367.8|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|1
1729599900000|2024-10-22 12:25:00|7383.7|7368.7|7384.2|7369.2|7384.2|7369.2|7383.7|7368.7|0
1729599920000|2024-10-22 12:25:20|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|2
1729599930000|2024-10-22 12:25:30|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|2
1729599960000|2024-10-22 12:26:00|7384.1|7369.1|7384.7|7369.7|7384.7|7369.7|7383.7|7368.7|3
1729599990000|2024-10-22 12:26:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729600020000|2024-10-22 12:27:00|||||||||1
1729600030000|2024-10-22 12:27:10|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|7384.2|7369.2|1
1729600050000|2024-10-22 12:27:30|7383.4|7368.4|7384.9|7369.9|7384.9|7369.9|7383.2|7368.2|8
1729600060000|2024-10-22 12:27:40|7385|7370|7385.2|7370.2|7385.5|7370.5|7385|7370|2
1729600080000|2024-10-22 12:28:00|7385|7370|7385.9|7370.9|7385.9|7370.9|7383.7|7368.7|22
1729600120000|2024-10-22 12:28:40|7385.7|7370.7|7385.3|7370.3|7385.7|7370.7|7385.3|7370.3|1
1729600130000|2024-10-22 12:28:50|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|1
1729600160000|2024-10-22 12:29:20|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1729600170000|2024-10-22 12:29:30|||||||||1
1729600190000|2024-10-22 12:29:50|7385.7|7370.7|7383.3|7368.3|7385.7|7370.7|7383.2|7368.2|7
1729600200000|2024-10-22 12:30:00|7383.7|7368.7|7383.7|7368.7|7384.2|7369.2|7382.8|7367.8|4
1729600210000|2024-10-22 12:30:10|7385.2|7370.2|7386.3|7371.3|7386.3|7371.3|7385.2|7370.2|6
1729600220000|2024-10-22 12:30:20|7386.7|7371.7|7383.1|7368.1|7386.7|7371.7|7383.1|7368.1|30
1729600230000|2024-10-22 12:30:30|7385.2|7370.2|7384.4|7369.4|7385.2|7370.2|7382.5|7367.5|28
1729600240000|2024-10-22 12:30:40|7385.1|7370.1|7383|7368|7385.1|7370.1|7383|7368|14
1729600250000|2024-10-22 12:30:50|7382|7367|7381.1|7366.1|7382.1|7367.1|7379.5|7364.5|9
1729600260000|2024-10-22 12:31:00|7381.5|7366.5|7381.5|7366.5|7382|7367|7381.5|7366.5|1
1729600270000|2024-10-22 12:31:10|7381.1|7366.1|7380|7365|7381.1|7366.1|7379.5|7364.5|6
1729600280000|2024-10-22 12:31:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1729600290000|2024-10-22 12:31:30|7380.5|7365.5|7381.1|7366.1|7381.1|7366.1|7380.5|7365.5|1
1729600310000|2024-10-22 12:31:50|7381.2|7366.2|7380.2|7365.2|7381.6|7366.6|7379.6|7364.6|5
1729600320000|2024-10-22 12:32:00|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.4|7363.4|2
1729600330000|2024-10-22 12:32:10|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|2
1729600340000|2024-10-22 12:32:20|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|0
1729600350000|2024-10-22 12:32:30|7377.1|7362.1|7377.6|7362.6|7378.1|7363.1|7376.6|7361.6|8
1729600380000|2024-10-22 12:33:00|7377.2|7362.2|7377.6|7362.6|7377.6|7362.6|7377|7362|8
1729600400000|2024-10-22 12:33:20|||||||||1
1729600430000|2024-10-22 12:33:50|||||||||1
1729600460000|2024-10-22 12:34:20|7377.1|7362.1|7375.6|7360.6|7377.1|7362.1|7374|7359|8
1729600470000|2024-10-22 12:34:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|0
1729600500000|2024-10-22 12:35:00|7375.5|7360.5|7373.1|7358.1|7375.6|7360.6|7373.1|7358.1|7
1729600510000|2024-10-22 12:35:10|7374.3|7359.3|7374.6|7359.6|7374.6|7359.6|7374.3|7359.3|1
1729600520000|2024-10-22 12:35:20|7373.1|7358.1|7374.1|7359.1|7374.1|7359.1|7373.1|7358.1|20
1729600530000|2024-10-22 12:35:30|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|1
1729600540000|2024-10-22 12:35:40|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.1|7360.1|1
1729600600000|2024-10-22 12:36:40|7376.1|7361.1|7375.6|7360.6|7376.1|7361.1|7375.6|7360.6|1
1729600680000|2024-10-22 12:38:00|7375.7|7360.7|7377.2|7362.2|7377.6|7362.6|7375.7|7360.7|4
1729600710000|2024-10-22 12:38:30|7378|7363|7379.2|7364.2|7380.1|7365.1|7378|7363|6
1729600720000|2024-10-22 12:38:40|7379.7|7364.7|7378.6|7363.6|7380.7|7365.7|7378.6|7363.6|5
1729600730000|2024-10-22 12:38:50|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1729600740000|2024-10-22 12:39:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1729600750000|2024-10-22 12:39:10|7378.2|7363.2|7378.2|7363.2|7378.7|7363.7|7378.2|7363.2|3
1729600760000|2024-10-22 12:39:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1729600770000|2024-10-22 12:39:30|7377.7|7362.7|7376.7|7361.7|7378.1|7363.1|7376.7|7361.7|8
1729600790000|2024-10-22 12:39:50|7377.2|7362.2|7378.8|7363.8|7378.8|7363.8|7377.2|7362.2|2
1729600800000|2024-10-22 12:40:00|7379.2|7364.2|7378.2|7363.2|7379.2|7364.2|7377.7|7362.7|4
1729600830000|2024-10-22 12:40:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1729600840000|2024-10-22 12:40:40|7379.2|7364.2|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|1
1729600850000|2024-10-22 12:40:50|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|2
1729600860000|2024-10-22 12:41:00|7380.1|7365.1|7380.8|7365.8|7380.8|7365.8|7379.7|7364.7|4
1729600870000|2024-10-22 12:41:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1729600880000|2024-10-22 12:41:20|7380.8|7365.8|7380.3|7365.3|7380.8|7365.8|7380.3|7365.3|1
1729600890000|2024-10-22 12:41:30|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|1
1729600910000|2024-10-22 12:41:50|7381.3|7366.3|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|1
1729600930000|2024-10-22 12:42:10|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1729600950000|2024-10-22 12:42:30|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|2
1729600960000|2024-10-22 12:42:40|7381.8|7366.8|7382.8|7367.8|7382.8|7367.8|7381.8|7366.8|2
1729600990000|2024-10-22 12:43:10|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1729601020000|2024-10-22 12:43:40|||||||||3
1729601030000|2024-10-22 12:43:50|||||||||1
1729601050000|2024-10-22 12:44:10|7383.3|7368.3|7381.8|7366.8|7383.3|7368.3|7381.8|7366.8|9
1729601100000|2024-10-22 12:45:00|7380.1|7365.1|7379.2|7364.2|7381.1|7366.1|7379.2|7364.2|7
1729601110000|2024-10-22 12:45:10|7378.8|7363.8|7379.8|7364.8|7379.8|7364.8|7378.8|7363.8|3
1729601120000|2024-10-22 12:45:20|7380.3|7365.3|7381.8|7366.8|7381.8|7366.8|7379.8|7364.8|5
1729601130000|2024-10-22 12:45:30|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|1
1729601150000|2024-10-22 12:45:50|7381.1|7366.1|7382.2|7367.2|7382.2|7367.2|7381.1|7366.1|2
1729601160000|2024-10-22 12:46:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1729601250000|2024-10-22 12:47:30|||||||||1
1729601260000|2024-10-22 12:47:40|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|0
1729601280000|2024-10-22 12:48:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|0
1729601300000|2024-10-22 12:48:20|7382.2|7367.2|7381.8|7366.8|7382.2|7367.2|7381.8|7366.8|0
1729601320000|2024-10-22 12:48:40|7382.2|7367.2|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|1
1729601340000|2024-10-22 12:49:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7381.8|7366.8|6
1729601350000|2024-10-22 12:49:10|||||||||1
1729601370000|2024-10-22 12:49:30|||||||||1
1729601380000|2024-10-22 12:49:40|7382.7|7367.7|7381.6|7366.6|7382.7|7367.7|7381.6|7366.6|9
1729601400000|2024-10-22 12:50:00|7380.8|7365.8|7380.8|7365.8|7381.3|7366.3|7380.8|7365.8|2
1729601440000|2024-10-22 12:50:40|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379.5|7364.5|1
1729601450000|2024-10-22 12:50:50|7379|7364|7379|7364|7379|7364|7379|7364|0
1729601460000|2024-10-22 12:51:00|7378.6|7363.6|7377|7362|7378.6|7363.6|7377|7362|3
1729601470000|2024-10-22 12:51:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|0
1729601510000|2024-10-22 12:51:50|7375.1|7360.1|7374.8|7359.8|7375.1|7360.1|7374.1|7359.1|3
1729601520000|2024-10-22 12:52:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1729601530000|2024-10-22 12:52:10|7374.1|7359.1|7373.6|7358.6|7374.1|7359.1|7373.6|7358.6|3
1729601540000|2024-10-22 12:52:20|||||||||1
1729601550000|2024-10-22 12:52:30|||||||||2
1729601560000|2024-10-22 12:52:40|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|8
1729601570000|2024-10-22 12:52:50|7372.3|7357.3|7373.7|7358.7|7373.7|7358.7|7372.3|7357.3|0
1729601580000|2024-10-22 12:53:00|7374.2|7359.2|7373.6|7358.6|7374.2|7359.2|7373.6|7358.6|0
1729601590000|2024-10-22 12:53:10|7371.6|7356.6|7371.6|7356.6|7372.2|7357.2|7371.6|7356.6|7
1729601600000|2024-10-22 12:53:20|||||||||1
1729601610000|2024-10-22 12:53:30|7371.7|7356.7|7372.4|7357.4|7372.4|7357.4|7371.3|7356.3|5
1729601650000|2024-10-22 12:54:10|||||||||1
1729601660000|2024-10-22 12:54:20|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|4
1729601700000|2024-10-22 12:55:00|7374.5|7359.5|7375.2|7360.2|7375.2|7360.2|7374.5|7359.5|2
1729601710000|2024-10-22 12:55:10|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7375.7|7360.7|2
1729601730000|2024-10-22 12:55:30|7376.6|7361.6|7377.1|7362.1|7377.1|7362.1|7376.6|7361.6|0
1729601740000|2024-10-22 12:55:40|7376.1|7361.1|7376.6|7361.6|7376.6|7361.6|7376.1|7361.1|1
1729601750000|2024-10-22 12:55:50|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|7377.1|7362.1|0
1729601760000|2024-10-22 12:56:00|7376.3|7361.3|7378.9|7363.9|7379.9|7364.9|7376.2|7361.2|7
1729601770000|2024-10-22 12:56:10|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|0
1729601780000|2024-10-22 12:56:20|7379.9|7364.9|7378.4|7363.4|7379.9|7364.9|7377.8|7362.8|2
1729601790000|2024-10-22 12:56:30|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|0
1729601800000|2024-10-22 12:56:40|7378.5|7363.5|7379.5|7364.5|7379.5|7364.5|7378.5|7363.5|5
1729601820000|2024-10-22 12:57:00|7378.7|7363.7|7378.9|7363.9|7378.9|7363.9|7378.4|7363.4|3
1729601840000|2024-10-22 12:57:20|7379|7364|7379.4|7364.4|7379.4|7364.4|7379|7364|0
1729601850000|2024-10-22 12:57:30|7379.2|7364.2|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|6
1729601910000|2024-10-22 12:58:30|7379.8|7364.8|7379.7|7364.7|7380.2|7365.2|7379.6|7364.6|9
1729601920000|2024-10-22 12:58:40|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1729601940000|2024-10-22 12:59:00|7378.2|7363.2|7378.7|7363.7|7378.7|7363.7|7378.2|7363.2|2
1729601950000|2024-10-22 12:59:10|7379.1|7364.1|7373.6|7358.6|7379.1|7364.1|7373.6|7358.6|13
1729601960000|2024-10-22 12:59:20|7374|7359|7372.3|7357.3|7374.1|7359.1|7371.9|7356.9|20
1729601970000|2024-10-22 12:59:30|7371.9|7356.9|7375.1|7360.1|7375.2|7360.2|7371.9|7356.9|7
1729601980000|2024-10-22 12:59:40|7374.7|7359.7|7374.4|7359.4|7374.7|7359.7|7374.4|7359.4|34
1729601990000|2024-10-22 12:59:50|||||||||5
1729602000000|2024-10-22 13:00:00|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|2
1729602020000|2024-10-22 13:00:20|7376.6|7361.6|7376.8|7361.8|7376.9|7361.9|7376.6|7361.6|58
1729602030000|2024-10-22 13:00:30|7375.9|7360.9|7372.3|7357.3|7375.9|7360.9|7372.3|7357.3|8
1729602040000|2024-10-22 13:00:40|7370.8|7355.8|7371.3|7356.3|7371.3|7356.3|7370.8|7355.8|5
1729602050000|2024-10-22 13:00:50|7370.7|7355.7|7369.8|7354.8|7370.8|7355.8|7369.8|7354.8|4
1729602060000|2024-10-22 13:01:00|7370.3|7355.3|7369.8|7354.8|7370.3|7355.3|7369.8|7354.8|2
1729602070000|2024-10-22 13:01:10|7370.3|7355.3|7369.8|7354.8|7370.3|7355.3|7369.8|7354.8|1
1729602090000|2024-10-22 13:01:30|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.2|7355.2|1
1729602100000|2024-10-22 13:01:40|7369.8|7354.8|7368.8|7353.8|7369.8|7354.8|7368.3|7353.3|1
1729602110000|2024-10-22 13:01:50|7370.7|7355.7|7371.3|7356.3|7371.9|7356.9|7370.2|7355.2|1
1729602120000|2024-10-22 13:02:00|7371|7356|7370.9|7355.9|7371|7356|7370.9|7355.9|0
1729602130000|2024-10-22 13:02:10|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.8|7355.8|1
1729602140000|2024-10-22 13:02:20|7371|7356|7370.9|7355.9|7371.4|7356.4|7370.9|7355.9|0
1729602150000|2024-10-22 13:02:30|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|7371.4|7356.4|0
1729602170000|2024-10-22 13:02:50|7370.5|7355.5|7370.8|7355.8|7371.3|7356.3|7370.4|7355.4|1
1729602180000|2024-10-22 13:03:00|7369.1|7354.1|7369.7|7354.7|7370.2|7355.2|7367.7|7352.7|13
1729602190000|2024-10-22 13:03:10|7369.9|7354.9|7370.7|7355.7|7370.7|7355.7|7369.9|7354.9|0
1729602230000|2024-10-22 13:03:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1729602240000|2024-10-22 13:04:00|7371.2|7356.2|7372.1|7357.1|7372.1|7357.1|7371.2|7356.2|0
1729602250000|2024-10-22 13:04:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1729602260000|2024-10-22 13:04:20|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|3
1729602280000|2024-10-22 13:04:40|||||||||2
1729602290000|2024-10-22 13:04:50|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|4
1729602300000|2024-10-22 13:05:00|7372|7357|7373.1|7358.1|7373.2|7358.2|7371.5|7356.5|23
1729602310000|2024-10-22 13:05:10|7373|7358|7373|7358|7373|7358|7373|7358|0
1729602340000|2024-10-22 13:05:40|7373.1|7358.1|7373.6|7358.6|7373.6|7358.6|7373.1|7358.1|1
1729602350000|2024-10-22 13:05:50|7372.4|7357.4|7371.6|7356.6|7372.6|7357.6|7370.6|7355.6|2
1729602360000|2024-10-22 13:06:00|7372.4|7357.4|7372|7357|7372.6|7357.6|7372|7357|1
1729602370000|2024-10-22 13:06:10|||||||||1
1729602390000|2024-10-22 13:06:30|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|1
1729602400000|2024-10-22 13:06:40|7373|7358|7372.5|7357.5|7374.8|7359.8|7371.7|7356.7|11
1729602410000|2024-10-22 13:06:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|0
1729602420000|2024-10-22 13:07:00|7373.2|7358.2|7371.7|7356.7|7373.2|7358.2|7371.6|7356.6|3
1729602440000|2024-10-22 13:07:20|7370.3|7355.3|7371.1|7356.1|7371.1|7356.1|7370.1|7355.1|3
1729602460000|2024-10-22 13:07:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|2
1729602470000|2024-10-22 13:07:50|7371.7|7356.7|7371.9|7356.9|7371.9|7356.9|7371.7|7356.7|2
1729602480000|2024-10-22 13:08:00|7372.3|7357.3|7373.4|7358.4|7373.4|7358.4|7372.3|7357.3|1
1729602500000|2024-10-22 13:08:20|7373.3|7358.3|7372|7357|7373.3|7358.3|7371.8|7356.8|13
1729602510000|2024-10-22 13:08:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|0
1729602570000|2024-10-22 13:09:30|7373.4|7358.4|7373|7358|7373.5|7358.5|7373|7358|5
1729602580000|2024-10-22 13:09:40|7372.5|7357.5|7371.5|7356.5|7372.5|7357.5|7370|7355|8
1729602590000|2024-10-22 13:09:50|7371.6|7356.6|7371.5|7356.5|7372|7357|7371.5|7356.5|2
1729602600000|2024-10-22 13:10:00|7370.7|7355.7|7369|7354|7371|7356|7369|7354|9
1729602610000|2024-10-22 13:10:10|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7367.4|7352.4|6
1729602620000|2024-10-22 13:10:20|7368|7353|7368|7353|7368|7353|7368|7353|0
1729602630000|2024-10-22 13:10:30|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|2
1729602640000|2024-10-22 13:10:40|7367.7|7352.7|7367.5|7352.5|7367.7|7352.7|7367|7352|1
1729602650000|2024-10-22 13:10:50|7367.4|7352.4|7367|7352|7367.4|7352.4|7367|7352|0
1729602660000|2024-10-22 13:11:00|7366.5|7351.5|7366.7|7351.7|7367|7352|7366.5|7351.5|3
1729602680000|2024-10-22 13:11:20|7366.2|7351.2|7365.7|7350.7|7366.2|7351.2|7365.6|7350.6|9
1729602700000|2024-10-22 13:11:40|7364.1|7349.1|7364.2|7349.2|7364.2|7349.2|7364.1|7349.1|1
1729602710000|2024-10-22 13:11:50|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|1
1729602720000|2024-10-22 13:12:00|7363.6|7348.6|7363.7|7348.7|7363.7|7348.7|7361.2|7346.2|13
1729602730000|2024-10-22 13:12:10|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|6
1729602740000|2024-10-22 13:12:20|7363.2|7348.2|7363.6|7348.6|7363.6|7348.6|7363.2|7348.2|3
1729602750000|2024-10-22 13:12:30|||||||||11
1729602760000|2024-10-22 13:12:40|||||||||1
1729602770000|2024-10-22 13:12:50|7361.9|7346.9|7361.6|7346.6|7361.9|7346.9|7361.1|7346.1|4
1729602780000|2024-10-22 13:13:00|7362|7347|7362.6|7347.6|7362.6|7347.6|7361.6|7346.6|4
1729602790000|2024-10-22 13:13:10|||||||||1
1729602800000|2024-10-22 13:13:20|7364|7349|7363.6|7348.6|7364.1|7349.1|7363.6|7348.6|1
1729602810000|2024-10-22 13:13:30|7364|7349|7364|7349|7364|7349|7364|7349|1
1729602840000|2024-10-22 13:14:00|7363.6|7348.6|7362.6|7347.6|7363.6|7348.6|7362.1|7347.1|6
1729602850000|2024-10-22 13:14:10|7362|7347|7362|7347|7362|7347|7362|7347|1
1729602860000|2024-10-22 13:14:20|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.1|7346.1|1
1729602880000|2024-10-22 13:14:40|||||||||1
1729602890000|2024-10-22 13:14:50|7361.5|7346.5|7361.1|7346.1|7361.5|7346.5|7361.1|7346.1|0
1729602900000|2024-10-22 13:15:00|7363.5|7348.5|7363.4|7348.4|7363.5|7348.5|7363|7348|32
1729602910000|2024-10-22 13:15:10|7363.1|7348.1|7363|7348|7363.1|7348.1|7363|7348|1
1729602920000|2024-10-22 13:15:20|7363.5|7348.5|7363.6|7348.6|7363.6|7348.6|7363.1|7348.1|2
1729602930000|2024-10-22 13:15:30|7363.7|7348.7|7364.6|7349.6|7364.6|7349.6|7363.7|7348.7|49
1729602940000|2024-10-22 13:15:40|7365.1|7350.1|7364.1|7349.1|7365.6|7350.6|7364|7349|8
1729602950000|2024-10-22 13:15:50|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1729602960000|2024-10-22 13:16:00|||||||||2
1729602970000|2024-10-22 13:16:10|7365.1|7350.1|7364.6|7349.6|7365.1|7350.1|7364.6|7349.6|1
1729602980000|2024-10-22 13:16:20|7365.1|7350.1|7364.6|7349.6|7365.3|7350.3|7364.6|7349.6|7
1729602990000|2024-10-22 13:16:30|7363|7348|7364.6|7349.6|7364.6|7349.6|7362|7347|14
1729603000000|2024-10-22 13:16:40|7365.1|7350.1|7365.2|7350.2|7365.2|7350.2|7364.6|7349.6|3
1729603010000|2024-10-22 13:16:50|7365.1|7350.1|7364.1|7349.1|7365.1|7350.1|7364.1|7349.1|3
1729603020000|2024-10-22 13:17:00|7363.7|7348.7|7363.6|7348.6|7363.7|7348.7|7362.3|7347.3|21
1729603030000|2024-10-22 13:17:10|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.2|7348.2|17
1729603040000|2024-10-22 13:17:20|7364.6|7349.6|7363.7|7348.7|7364.7|7349.7|7363.7|7348.7|2
1729603050000|2024-10-22 13:17:30|7363.8|7348.8|7364.2|7349.2|7364.7|7349.7|7363.8|7348.8|3
1729603070000|2024-10-22 13:17:50|||||||||1
1729603080000|2024-10-22 13:18:00|7364.7|7349.7|7364.2|7349.2|7364.7|7349.7|7363.7|7348.7|11
1729603090000|2024-10-22 13:18:10|7364.6|7349.6|7364.2|7349.2|7364.6|7349.6|7364.1|7349.1|16
1729603100000|2024-10-22 13:18:20|7363.6|7348.6|7364.2|7349.2|7364.2|7349.2|7363.6|7348.6|2
1729603130000|2024-10-22 13:18:50|7364.7|7349.7|7364.2|7349.2|7364.7|7349.7|7364.2|7349.2|2
1729603140000|2024-10-22 13:19:00|7365.2|7350.2|7364.2|7349.2|7365.2|7350.2|7364.2|7349.2|9
1729603150000|2024-10-22 13:19:10|7364.3|7349.3|7365.2|7350.2|7365.2|7350.2|7364.2|7349.2|28
1729603160000|2024-10-22 13:19:20|7369|7354|7371.9|7356.9|7371.9|7356.9|7369|7354|31
1729603170000|2024-10-22 13:19:30|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|4
1729603180000|2024-10-22 13:19:40|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|0
1729603220000|2024-10-22 13:20:20|7373.4|7358.4|7372.9|7357.9|7374.3|7359.3|7372.9|7357.9|0
1729603230000|2024-10-22 13:20:30|||||||||1
1729603240000|2024-10-22 13:20:40|7373|7358|7372.9|7357.9|7373.4|7358.4|7372.9|7357.9|1
1729603250000|2024-10-22 13:20:50|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1729603260000|2024-10-22 13:21:00|7374.4|7359.4|7376.9|7361.9|7376.9|7361.9|7374|7359|58
1729603270000|2024-10-22 13:21:10|7378.1|7363.1|7377.9|7362.9|7378.4|7363.4|7377.4|7362.4|7
1729603280000|2024-10-22 13:21:20|7378.4|7363.4|7377.9|7362.9|7378.4|7363.4|7377.9|7362.9|7
1729603290000|2024-10-22 13:21:30|7377.8|7362.8|7377.5|7362.5|7378.4|7363.4|7376.9|7361.9|10
1729603300000|2024-10-22 13:21:40|7377.1|7362.1|7377.5|7362.5|7377.5|7362.5|7376.5|7361.5|2
1729603320000|2024-10-22 13:22:00|7378.1|7363.1|7378.2|7363.2|7378.6|7363.6|7378.1|7363.1|2
1729603330000|2024-10-22 13:22:10|7378.6|7363.6|7379.6|7364.6|7379.6|7364.6|7378.6|7363.6|2
1729603340000|2024-10-22 13:22:20|||||||||1
1729603350000|2024-10-22 13:22:30|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1729603360000|2024-10-22 13:22:40|7380.2|7365.2|7379.8|7364.8|7380.6|7365.6|7379.8|7364.8|7
1729603370000|2024-10-22 13:22:50|7379.9|7364.9|7378.6|7363.6|7380|7365|7378.6|7363.6|6
1729603380000|2024-10-22 13:23:00|7379|7364|7377.6|7362.6|7379|7364|7376.5|7361.5|4
1729603390000|2024-10-22 13:23:10|7376.6|7361.6|7376.5|7361.5|7377.1|7362.1|7376.5|7361.5|8
1729603400000|2024-10-22 13:23:20|7376.1|7361.1|7375|7360|7376.1|7361.1|7374|7359|10
1729603410000|2024-10-22 13:23:30|7375.1|7360.1|7375.9|7360.9|7375.9|7360.9|7375.1|7360.1|7
1729603420000|2024-10-22 13:23:40|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7375.9|7360.9|4
1729603430000|2024-10-22 13:23:50|7375.6|7360.6|7375.1|7360.1|7375.6|7360.6|7375|7360|1
1729603440000|2024-10-22 13:24:00|7375.5|7360.5|7376.3|7361.3|7376.3|7361.3|7375|7360|2
1729603450000|2024-10-22 13:24:10|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1729603460000|2024-10-22 13:24:20|7375.2|7360.2|7375|7360|7375.2|7360.2|7374.3|7359.3|1
1729603470000|2024-10-22 13:24:30|7374.5|7359.5|7373.4|7358.4|7374.5|7359.5|7373.4|7358.4|4
1729603480000|2024-10-22 13:24:40|7372.4|7357.4|7368.6|7353.6|7373.4|7358.4|7366.9|7351.9|110
1729603490000|2024-10-22 13:24:50|7370.7|7355.7|7372.7|7357.7|7372.9|7357.9|7370.7|7355.7|9
1729603500000|2024-10-22 13:25:00|7372.3|7357.3|7369.5|7354.5|7373.9|7358.9|7365.8|7350.8|117
1729603510000|2024-10-22 13:25:10|7369.9|7354.9|7370.3|7355.3|7371.8|7356.8|7368.4|7353.4|10
1729603520000|2024-10-22 13:25:20|7368.9|7353.9|7371.4|7356.4|7371.4|7356.4|7368.9|7353.9|90
1729603530000|2024-10-22 13:25:30|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|1
1729603540000|2024-10-22 13:25:40|7372.8|7357.8|7371.9|7356.9|7372.8|7357.8|7370.8|7355.8|6
1729603550000|2024-10-22 13:25:50|7371.3|7356.3|7373.3|7358.3|7373.3|7358.3|7371.3|7356.3|70
1729603560000|2024-10-22 13:26:00|7373.9|7358.9|7373.9|7358.9|7374.4|7359.4|7373.8|7358.8|7
1729603580000|2024-10-22 13:26:20|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|4
1729603610000|2024-10-22 13:26:50|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1729603620000|2024-10-22 13:27:00|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|14
1729603630000|2024-10-22 13:27:10|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376|7361|2
1729603640000|2024-10-22 13:27:20|7376.9|7361.9|7377|7362|7377|7362|7376.9|7361.9|1
1729603650000|2024-10-22 13:27:30|7377.1|7362.1|7377.6|7362.6|7377.6|7362.6|7377.1|7362.1|2
1729603660000|2024-10-22 13:27:40|7378|7363|7378|7363|7378|7363|7378|7363|0
1729603670000|2024-10-22 13:27:50|7377.2|7362.2|7378|7363|7378|7363|7377|7362|5
1729603680000|2024-10-22 13:28:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378|7363|3
1729603690000|2024-10-22 13:28:10|7378|7363|7378.1|7363.1|7378.6|7363.6|7377.6|7362.6|3
1729603700000|2024-10-22 13:28:20|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1729603710000|2024-10-22 13:28:30|7379|7364|7378.5|7363.5|7379.1|7364.1|7377|7362|34
1729603720000|2024-10-22 13:28:40|7379|7364|7379.1|7364.1|7379.1|7364.1|7379|7364|2
1729603730000|2024-10-22 13:28:50|7379.3|7364.3|7380.2|7365.2|7380.2|7365.2|7379.3|7364.3|75
1729603740000|2024-10-22 13:29:00|7381.2|7366.2|7380.8|7365.8|7381.2|7366.2|7380.8|7365.8|5
1729603750000|2024-10-22 13:29:10|||||||||3
1729603760000|2024-10-22 13:29:20|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|4
1729603770000|2024-10-22 13:29:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1729603780000|2024-10-22 13:29:40|7383.9|7368.9|7382.8|7367.8|7384.2|7369.2|7382.7|7367.7|13
1729603790000|2024-10-22 13:29:50|7383.3|7368.3|7382.3|7367.3|7383.3|7368.3|7381.7|7366.7|1
1729603800000|2024-10-22 13:30:00|7383.7|7368.7|7386.8|7371.8|7386.8|7371.8|7383.7|7368.7|22
1729603810000|2024-10-22 13:30:10|7387.2|7372.2|7385.3|7370.3|7387.2|7372.2|7385.2|7370.2|34
1729603820000|2024-10-22 13:30:20|7385.8|7370.8|7388|7373|7388|7373|7385.3|7370.3|23
1729603830000|2024-10-22 13:30:30|7387.7|7372.7|7383|7368|7387.7|7372.7|7382.6|7367.6|56
1729603840000|2024-10-22 13:30:40|7380.6|7365.6|7383|7368|7383|7368|7380.6|7365.6|10
1729603850000|2024-10-22 13:30:50|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.5|7366.5|16
1729603860000|2024-10-22 13:31:00|7382.2|7367.2|7382.6|7367.6|7383|7368|7382.2|7367.2|17
1729603870000|2024-10-22 13:31:10|7383|7368|7383|7368|7383|7368|7383|7368|3
1729603880000|2024-10-22 13:31:20|7381|7366|7381|7366|7381|7366|7379.4|7364.4|26
1729603890000|2024-10-22 13:31:30|7380|7365|7380|7365|7380|7365|7379.5|7364.5|6
1729603900000|2024-10-22 13:31:40|7379.9|7364.9|7381.1|7366.1|7381.1|7366.1|7379|7364|12
1729603910000|2024-10-22 13:31:50|7381|7366|7380|7365|7382.1|7367.1|7380|7365|28
1729603920000|2024-10-22 13:32:00|7379.6|7364.6|7378.4|7363.4|7380|7365|7378.4|7363.4|43
1729603930000|2024-10-22 13:32:10|7377.9|7362.9|7382|7367|7382|7367|7377.5|7362.5|15
1729603940000|2024-10-22 13:32:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381|7366|8
1729603950000|2024-10-22 13:32:30|7382|7367|7382|7367|7382|7367|7382|7367|1
1729603960000|2024-10-22 13:32:40|||||||||2
1729603970000|2024-10-22 13:32:50|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382|7367|6
1729603980000|2024-10-22 13:33:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1729603990000|2024-10-22 13:33:10|||||||||3
1729604000000|2024-10-22 13:33:20|7383.4|7368.4|7381.5|7366.5|7383.4|7368.4|7381.5|7366.5|15
1729604010000|2024-10-22 13:33:30|7381.6|7366.6|7382.6|7367.6|7383.3|7368.3|7381.6|7366.6|3
1729604020000|2024-10-22 13:33:40|||||||||1
1729604030000|2024-10-22 13:33:50|7381.5|7366.5|7381|7366|7381.5|7366.5|7381|7366|15
1729604040000|2024-10-22 13:34:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7
1729604050000|2024-10-22 13:34:10|7379.5|7364.5|7379|7364|7379.5|7364.5|7379|7364|2
1729604060000|2024-10-22 13:34:20|7378.9|7363.9|7378|7363|7378.9|7363.9|7378|7363|4
1729604070000|2024-10-22 13:34:30|7375.9|7360.9|7377.1|7362.1|7377.1|7362.1|7375.9|7360.9|3
1729604080000|2024-10-22 13:34:40|7378.5|7363.5|7379|7364|7379|7364|7378.5|7363.5|1
1729604090000|2024-10-22 13:34:50|7380.4|7365.4|7380.6|7365.6|7380.6|7365.6|7380.4|7365.4|5
1729604100000|2024-10-22 13:35:00|7381|7366|7383|7368|7383|7368|7381|7366|11
1729604110000|2024-10-22 13:35:10|||||||||1
1729604120000|2024-10-22 13:35:20|7382.8|7367.8|7381.8|7366.8|7382.8|7367.8|7381.8|7366.8|2
1729604130000|2024-10-22 13:35:30|7380.8|7365.8|7379.3|7364.3|7380.8|7365.8|7378.3|7363.3|22
1729604140000|2024-10-22 13:35:40|7377.8|7362.8|7378.3|7363.3|7378.3|7363.3|7376.8|7361.8|27
1729604150000|2024-10-22 13:35:50|7378.2|7363.2|7379.7|7364.7|7379.7|7364.7|7378.2|7363.2|16
1729604160000|2024-10-22 13:36:00|7380.2|7365.2|7381.1|7366.1|7381.1|7366.1|7379.7|7364.7|5
1729604180000|2024-10-22 13:36:20|||||||||1
1729604190000|2024-10-22 13:36:30|7380.9|7365.9|7379.7|7364.7|7380.9|7365.9|7379.7|7364.7|8
1729604200000|2024-10-22 13:36:40|||||||||1
1729604210000|2024-10-22 13:36:50|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|2
1729604230000|2024-10-22 13:37:10|7377.8|7362.8|7381.3|7366.3|7381.3|7366.3|7377.8|7362.8|9
1729604240000|2024-10-22 13:37:20|7382.8|7367.8|7380.3|7365.3|7382.8|7367.8|7379.2|7364.2|7
1729604250000|2024-10-22 13:37:30|7380.2|7365.2|7380.8|7365.8|7380.8|7365.8|7380.2|7365.2|2
1729604260000|2024-10-22 13:37:40|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1729604290000|2024-10-22 13:38:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|3
1729604300000|2024-10-22 13:38:20|7377.8|7362.8|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|8
1729604310000|2024-10-22 13:38:30|7378.7|7363.7|7380.7|7365.7|7380.7|7365.7|7378.7|7363.7|7
1729604320000|2024-10-22 13:38:40|7381.2|7366.2|7381.3|7366.3|7381.3|7366.3|7381.2|7366.2|1
1729604330000|2024-10-22 13:38:50|7381.7|7366.7|7381.6|7366.6|7381.7|7366.7|7381|7366|12
1729604340000|2024-10-22 13:39:00|7382|7367|7382|7367|7382|7367|7382|7367|0
1729604350000|2024-10-22 13:39:10|7381.6|7366.6|7381.4|7366.4|7382.5|7367.5|7381.4|7366.4|5
1729604360000|2024-10-22 13:39:20|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1729604370000|2024-10-22 13:39:30|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|2
1729604390000|2024-10-22 13:39:50|||||||||1
1729604400000|2024-10-22 13:40:00|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|10
1729604410000|2024-10-22 13:40:10|7381|7366|7381.5|7366.5|7381.5|7366.5|7381|7366|1
1729604420000|2024-10-22 13:40:20|||||||||2
1729604430000|2024-10-22 13:40:30|7382|7367|7382|7367|7382|7367|7382|7367|2
1729604440000|2024-10-22 13:40:40|7383|7368|7383|7368|7383|7368|7383|7368|2
1729604450000|2024-10-22 13:40:50|7383.1|7368.1|7383.5|7368.5|7383.5|7368.5|7383.1|7368.1|1
1729604460000|2024-10-22 13:41:00|||||||||1
1729604470000|2024-10-22 13:41:10|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|3
1729604480000|2024-10-22 13:41:20|7381.5|7366.5|7382.6|7367.6|7382.6|7367.6|7381.5|7366.5|5
1729604490000|2024-10-22 13:41:30|7383.4|7368.4|7383.4|7368.4|7383.6|7368.6|7383.4|7368.4|2
1729604500000|2024-10-22 13:41:40|7382.4|7367.4|7382|7367|7382.4|7367.4|7382|7367|42
1729604510000|2024-10-22 13:41:50|7382.1|7367.1|7382.6|7367.6|7382.6|7367.6|7382.1|7367.1|3
1729604520000|2024-10-22 13:42:00|7382.2|7367.2|7382.6|7367.6|7382.6|7367.6|7382|7367|2
1729604530000|2024-10-22 13:42:10|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|27
1729604540000|2024-10-22 13:42:20|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.4|7367.4|6
1729604550000|2024-10-22 13:42:30|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|4
1729604560000|2024-10-22 13:42:40|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|6
1729604570000|2024-10-22 13:42:50|7382.6|7367.6|7384.1|7369.1|7384.1|7369.1|7382.6|7367.6|16
1729604580000|2024-10-22 13:43:00|7384.5|7369.5|7384.4|7369.4|7384.5|7369.5|7383.5|7368.5|16
1729604590000|2024-10-22 13:43:10|7384.5|7369.5|7381.5|7366.5|7384.5|7369.5|7381|7366|9
1729604600000|2024-10-22 13:43:20|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|9
1729604610000|2024-10-22 13:43:30|7381.5|7366.5|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|2
1729604620000|2024-10-22 13:43:40|7382.1|7367.1|7382.4|7367.4|7383|7368|7382.1|7367.1|4
1729604630000|2024-10-22 13:43:50|7381.5|7366.5|7382.1|7367.1|7382.1|7367.1|7381.5|7366.5|1
1729604640000|2024-10-22 13:44:00|7382.5|7367.5|7382.6|7367.6|7382.6|7367.6|7382.5|7367.5|0
1729604650000|2024-10-22 13:44:10|||||||||2
1729604660000|2024-10-22 13:44:20|7382|7367|7382.6|7367.6|7382.6|7367.6|7382|7367|3
1729604670000|2024-10-22 13:44:30|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1729604700000|2024-10-22 13:45:00|7382.6|7367.6|7383.5|7368.5|7384.5|7369.5|7382.6|7367.6|12
1729604710000|2024-10-22 13:45:10|7383|7368|7384|7369|7384|7369|7383|7368|5
1729604770000|2024-10-22 13:46:10|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1729604800000|2024-10-22 13:46:40|7384.1|7369.1|7383.5|7368.5|7384.1|7369.1|7383.5|7368.5|8
1729604820000|2024-10-22 13:47:00|7382.5|7367.5|7381.5|7366.5|7382.5|7367.5|7380.6|7365.6|9
1729604830000|2024-10-22 13:47:10|7381.6|7366.6|7381.6|7366.6|7382.1|7367.1|7381.6|7366.6|2
1729604850000|2024-10-22 13:47:30|7383|7368|7382.5|7367.5|7383|7368|7382.5|7367.5|0
1729604860000|2024-10-22 13:47:40|7381.6|7366.6|7383.4|7368.4|7383.5|7368.5|7381.5|7366.5|6
1729604880000|2024-10-22 13:48:00|||||||||1
1729604890000|2024-10-22 13:48:10|7383.5|7368.5|7382.6|7367.6|7383.5|7368.5|7382.5|7367.5|2
1729604920000|2024-10-22 13:48:40|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|1
1729604940000|2024-10-22 13:49:00|7381.9|7366.9|7380.4|7365.4|7381.9|7366.9|7379|7364|32
1729604950000|2024-10-22 13:49:10|7380|7365|7379.5|7364.5|7380|7365|7379.5|7364.5|2
1729604960000|2024-10-22 13:49:20|7379.9|7364.9|7380.5|7365.5|7380.5|7365.5|7379.9|7364.9|2
1729604980000|2024-10-22 13:49:40|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|7380.6|7365.6|3
1729604990000|2024-10-22 13:49:50|||||||||1
1729605000000|2024-10-22 13:50:00|7380.5|7365.5|7381|7366|7381.1|7366.1|7380.5|7365.5|2
1729605010000|2024-10-22 13:50:10|7380.7|7365.7|7381.1|7366.1|7381.1|7366.1|7380.7|7365.7|3
1729605030000|2024-10-22 13:50:30|7379.6|7364.6|7379.1|7364.1|7379.6|7364.6|7378.5|7363.5|4
1729605040000|2024-10-22 13:50:40|7379.5|7364.5|7379.6|7364.6|7379.6|7364.6|7379.5|7364.5|4
1729605060000|2024-10-22 13:51:00|7380|7365|7379.6|7364.6|7380.1|7365.1|7379.6|7364.6|5
1729605070000|2024-10-22 13:51:10|7380.1|7365.1|7380.1|7365.1|7380.6|7365.6|7379.6|7364.6|9
1729605080000|2024-10-22 13:51:20|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|3
1729605090000|2024-10-22 13:51:30|7380.4|7365.4|7380.5|7365.5|7380.6|7365.6|7380.4|7365.4|1
1729605100000|2024-10-22 13:51:40|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1729605110000|2024-10-22 13:51:50|7380.6|7365.6|7381.6|7366.6|7381.6|7366.6|7380.6|7365.6|1
1729605120000|2024-10-22 13:52:00|7382|7367|7382.6|7367.6|7382.6|7367.6|7382|7367|3
1729605140000|2024-10-22 13:52:20|||||||||1
1729605160000|2024-10-22 13:52:40|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|3
1729605170000|2024-10-22 13:52:50|7381.1|7366.1|7380.6|7365.6|7381.1|7366.1|7380.6|7365.6|6
1729605180000|2024-10-22 13:53:00|7380.7|7365.7|7381.6|7366.6|7382.1|7367.1|7380.7|7365.7|3
1729605190000|2024-10-22 13:53:10|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|0
1729605210000|2024-10-22 13:53:30|7380.7|7365.7|7380|7365|7380.7|7365.7|7380|7365|8
1729605230000|2024-10-22 13:53:50|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380|7365|0
1729605240000|2024-10-22 13:54:00|7380.2|7365.2|7380.5|7365.5|7380.5|7365.5|7380.2|7365.2|0
1729605250000|2024-10-22 13:54:10|7380|7365|7380.6|7365.6|7380.6|7365.6|7380|7365|1
1729605280000|2024-10-22 13:54:40|7380.1|7365.1|7381.6|7366.6|7381.6|7366.6|7380.1|7365.1|11
1729605300000|2024-10-22 13:55:00|7382.1|7367.1|7383.6|7368.6|7383.6|7368.6|7382.1|7367.1|3
1729605310000|2024-10-22 13:55:10|||||||||1
1729605320000|2024-10-22 13:55:20|7384.5|7369.5|7385.1|7370.1|7385.1|7370.1|7384.5|7369.5|19
1729605330000|2024-10-22 13:55:30|7387.5|7372.5|7389.5|7374.5|7389.5|7374.5|7387.5|7372.5|58
1729605340000|2024-10-22 13:55:40|7389.6|7374.6|7390.1|7375.1|7390.1|7375.1|7389.6|7374.6|13
1729605350000|2024-10-22 13:55:50|7390.5|7375.5|7389.5|7374.5|7390.5|7375.5|7389.5|7374.5|8
1729605360000|2024-10-22 13:56:00|7389.1|7374.1|7392.6|7377.6|7392.7|7377.7|7389.1|7374.1|51
1729605370000|2024-10-22 13:56:10|7392.7|7377.7|7391.7|7376.7|7392.7|7377.7|7390.5|7375.5|21
1729605380000|2024-10-22 13:56:20|7392.1|7377.1|7390.5|7375.5|7392.1|7377.1|7390.5|7375.5|9
1729605390000|2024-10-22 13:56:30|7390.6|7375.6|7388.1|7373.1|7390.6|7375.6|7388.1|7373.1|20
1729605400000|2024-10-22 13:56:40|7387.1|7372.1|7387.5|7372.5|7389.2|7374.2|7386.1|7371.1|28
1729605410000|2024-10-22 13:56:50|7388.1|7373.1|7388.6|7373.6|7388.6|7373.6|7388.1|7373.1|1
1729605430000|2024-10-22 13:57:10|7387.5|7372.5|7385.5|7370.5|7387.5|7372.5|7385.5|7370.5|19
1729605440000|2024-10-22 13:57:20|7386.1|7371.1|7388|7373|7388.1|7373.1|7386.1|7371.1|8
1729605450000|2024-10-22 13:57:30|7388.1|7373.1|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|0
1729605460000|2024-10-22 13:57:40|7388|7373|7388.5|7373.5|7388.5|7373.5|7388|7373|7
1729605470000|2024-10-22 13:57:50|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|3
1729605480000|2024-10-22 13:58:00|7389.1|7374.1|7386.5|7371.5|7389.1|7374.1|7386.5|7371.5|25
1729605490000|2024-10-22 13:58:10|7387|7372|7387|7372|7387.5|7372.5|7386.1|7371.1|3
1729605500000|2024-10-22 13:58:20|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|1
1729605510000|2024-10-22 13:58:30|7387.5|7372.5|7387.4|7372.4|7387.5|7372.5|7387.4|7372.4|2
1729605520000|2024-10-22 13:58:40|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|7386.6|7371.6|0
1729605530000|2024-10-22 13:58:50|||||||||2
1729605540000|2024-10-22 13:59:00|7387.5|7372.5|7386.6|7371.6|7387.5|7372.5|7386.6|7371.6|0
1729605550000|2024-10-22 13:59:10|7386.7|7371.7|7387.6|7372.6|7387.6|7372.6|7386.6|7371.6|5
1729605560000|2024-10-22 13:59:20|||||||||3
1729605570000|2024-10-22 13:59:30|7387.7|7372.7|7387.1|7372.1|7388.1|7373.1|7387.1|7372.1|2
1729605580000|2024-10-22 13:59:40|7387.2|7372.2|7388.1|7373.1|7388.1|7373.1|7387.1|7372.1|1
1729605590000|2024-10-22 13:59:50|||||||||4
1729605600000|2024-10-22 14:00:00|7387.7|7372.7|7387.5|7372.5|7387.7|7372.7|7387.5|7372.5|8
1729605610000|2024-10-22 14:00:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729605620000|2024-10-22 14:00:20|7388.1|7373.1|7387.6|7372.6|7388.5|7373.5|7387|7372|8
1729605630000|2024-10-22 14:00:30|7387.5|7372.5|7386.5|7371.5|7387.5|7372.5|7386.5|7371.5|7
1729605640000|2024-10-22 14:00:40|7386.6|7371.6|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|2
1729605650000|2024-10-22 14:00:50|7387.6|7372.6|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|6
1729605660000|2024-10-22 14:01:00|7388.1|7373.1|7390.8|7375.8|7390.8|7375.8|7388.1|7373.1|8
1729605670000|2024-10-22 14:01:10|7392.1|7377.1|7391.8|7376.8|7392.2|7377.2|7391.8|7376.8|1
1729605680000|2024-10-22 14:01:20|7393.1|7378.1|7392.7|7377.7|7393.1|7378.1|7392.7|7377.7|4
1729605700000|2024-10-22 14:01:40|7392.3|7377.3|7391.6|7376.6|7392.7|7377.7|7391.6|7376.6|4
1729605710000|2024-10-22 14:01:50|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|1
1729605720000|2024-10-22 14:02:00|7393.6|7378.6|7392.7|7377.7|7393.7|7378.7|7392.6|7377.6|10
1729605730000|2024-10-22 14:02:10|7393.1|7378.1|7394.1|7379.1|7394.1|7379.1|7393.1|7378.1|9
1729605740000|2024-10-22 14:02:20|7393.2|7378.2|7393.7|7378.7|7393.7|7378.7|7393.2|7378.2|5
1729605750000|2024-10-22 14:02:30|7393.5|7378.5|7393.2|7378.2|7393.5|7378.5|7392.6|7377.6|6
1729605760000|2024-10-22 14:02:40|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|0
1729605780000|2024-10-22 14:03:00|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|9
1729605790000|2024-10-22 14:03:10|7393.2|7378.2|7392.8|7377.8|7393.2|7378.2|7392.7|7377.7|2
1729605800000|2024-10-22 14:03:20|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1729605830000|2024-10-22 14:03:50|7392.5|7377.5|7391.6|7376.6|7392.5|7377.5|7391.6|7376.6|22
1729605840000|2024-10-22 14:04:00|7390.7|7375.7|7388|7373|7390.7|7375.7|7388|7373|18
1729605850000|2024-10-22 14:04:10|7387.5|7372.5|7387.1|7372.1|7388.1|7373.1|7386.6|7371.6|9
1729605860000|2024-10-22 14:04:20|7387.2|7372.2|7388.6|7373.6|7388.6|7373.6|7387.1|7372.1|16
1729605870000|2024-10-22 14:04:30|7388.3|7373.3|7387.5|7372.5|7388.3|7373.3|7387.5|7372.5|8
1729605880000|2024-10-22 14:04:40|||||||||1
1729605890000|2024-10-22 14:04:50|||||||||2
1729605900000|2024-10-22 14:05:00|7387|7372|7388.4|7373.4|7388.4|7373.4|7387|7372|10
1729605910000|2024-10-22 14:05:10|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|11
1729605920000|2024-10-22 14:05:20|||||||||3
1729605930000|2024-10-22 14:05:30|7385.9|7370.9|7384|7369|7385.9|7370.9|7383.4|7368.4|27
1729605940000|2024-10-22 14:05:40|7384.4|7369.4|7384.4|7369.4|7385.3|7370.3|7384.2|7369.2|5
1729605950000|2024-10-22 14:05:50|||||||||3
1729605960000|2024-10-22 14:06:00|7384.9|7369.9|7384.4|7369.4|7384.9|7369.9|7384.4|7369.4|2
1729605970000|2024-10-22 14:06:10|7384.9|7369.9|7385.3|7370.3|7385.3|7370.3|7384.9|7369.9|0
1729605980000|2024-10-22 14:06:20|7385.7|7370.7|7386.4|7371.4|7386.4|7371.4|7385.7|7370.7|15
1729605990000|2024-10-22 14:06:30|7385.6|7370.6|7381.4|7366.4|7385.6|7370.6|7380.8|7365.8|13
1729606000000|2024-10-22 14:06:40|7381.5|7366.5|7381.2|7366.2|7382.3|7367.3|7381.2|7366.2|7
1729606010000|2024-10-22 14:06:50|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7
1729606020000|2024-10-22 14:07:00|7381|7366|7382.4|7367.4|7382.4|7367.4|7381|7366|9
1729606030000|2024-10-22 14:07:10|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1729606040000|2024-10-22 14:07:20|7383.4|7368.4|7382.2|7367.2|7383.4|7368.4|7382.2|7367.2|9
1729606050000|2024-10-22 14:07:30|7381.8|7366.8|7379.4|7364.4|7381.8|7366.8|7379.3|7364.3|4
1729606060000|2024-10-22 14:07:40|7379.9|7364.9|7381.9|7366.9|7381.9|7366.9|7379.9|7364.9|0
1729606080000|2024-10-22 14:08:00|7382|7367|7381.2|7366.2|7382.4|7367.4|7381.2|7366.2|17
1729606090000|2024-10-22 14:08:10|7381.3|7366.3|7381.9|7366.9|7381.9|7366.9|7381.3|7366.3|13
1729606110000|2024-10-22 14:08:30|7382.8|7367.8|7381.9|7366.9|7382.8|7367.8|7381.2|7366.2|18
1729606120000|2024-10-22 14:08:40|7382|7367|7382|7367|7382|7367|7382|7367|0
1729606130000|2024-10-22 14:08:50|7382.3|7367.3|7383.8|7368.8|7383.8|7368.8|7382.3|7367.3|4
1729606140000|2024-10-22 14:09:00|7383.4|7368.4|7382.9|7367.9|7383.4|7368.4|7382.4|7367.4|2
1729606150000|2024-10-22 14:09:10|7383|7368|7383.9|7368.9|7383.9|7368.9|7383|7368|2
1729606160000|2024-10-22 14:09:20|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|3
1729606170000|2024-10-22 14:09:30|7384.4|7369.4|7385.4|7370.4|7385.4|7370.4|7384.4|7369.4|7
1729606180000|2024-10-22 14:09:40|7385|7370|7385|7370|7385|7370|7385|7370|1
1729606190000|2024-10-22 14:09:50|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|0
1729606200000|2024-10-22 14:10:00|7386|7371|7384.3|7369.3|7386|7371|7384.3|7369.3|8
1729606220000|2024-10-22 14:10:20|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|7385.2|7370.2|3
1729606230000|2024-10-22 14:10:30|7384.8|7369.8|7385.4|7370.4|7385.9|7370.9|7384.8|7369.8|8
1729606240000|2024-10-22 14:10:40|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.8|7371.8|4
1729606250000|2024-10-22 14:10:50|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1729606270000|2024-10-22 14:11:10|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|0
1729606280000|2024-10-22 14:11:20|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|17
1729606290000|2024-10-22 14:11:30|||||||||1
1729606300000|2024-10-22 14:11:40|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1729606310000|2024-10-22 14:11:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|13
1729606320000|2024-10-22 14:12:00|7388.7|7373.7|7389.3|7374.3|7389.3|7374.3|7388.7|7373.7|3
1729606330000|2024-10-22 14:12:10|7388.9|7373.9|7390|7375|7390|7375|7388.9|7373.9|1
1729606350000|2024-10-22 14:12:30|7390.4|7375.4|7390.4|7375.4|7390.5|7375.5|7390.4|7375.4|2
1729606360000|2024-10-22 14:12:40|7390.9|7375.9|7390.4|7375.4|7390.9|7375.9|7390.4|7375.4|1
1729606370000|2024-10-22 14:12:50|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.8|7375.8|4
1729606380000|2024-10-22 14:13:00|7390.5|7375.5|7390.7|7375.7|7390.9|7375.9|7390.5|7375.5|5
1729606390000|2024-10-22 14:13:10|7390.4|7375.4|7390.3|7375.3|7391.3|7376.3|7390.3|7375.3|4
1729606400000|2024-10-22 14:13:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|2
1729606410000|2024-10-22 14:13:30|7389.1|7374.1|7388.9|7373.9|7389.5|7374.5|7387.5|7372.5|17
1729606420000|2024-10-22 14:13:40|7389|7374|7388.4|7373.4|7389.5|7374.5|7388.4|7373.4|6
1729606450000|2024-10-22 14:14:10|7389|7374|7389|7374|7389.5|7374.5|7388.9|7373.9|5
1729606460000|2024-10-22 14:14:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|2
1729606480000|2024-10-22 14:14:40|7389|7374|7388.5|7373.5|7389|7374|7388.5|7373.5|1
1729606500000|2024-10-22 14:15:00|7387.5|7372.5|7388.5|7373.5|7388.8|7373.8|7387.5|7372.5|60
1729606510000|2024-10-22 14:15:10|7389|7374|7390.4|7375.4|7390.4|7375.4|7389|7374|5
1729606520000|2024-10-22 14:15:20|7390|7375|7390|7375|7390|7375|7390|7375|2
1729606530000|2024-10-22 14:15:30|||||||||2
1729606540000|2024-10-22 14:15:40|7390.4|7375.4|7390.9|7375.9|7390.9|7375.9|7390.4|7375.4|8
1729606550000|2024-10-22 14:15:50|||||||||2
1729606560000|2024-10-22 14:16:00|7388.9|7373.9|7388.8|7373.8|7389|7374|7388.3|7373.3|4
1729606570000|2024-10-22 14:16:10|7388.3|7373.3|7387.5|7372.5|7388.4|7373.4|7387.5|7372.5|1
1729606580000|2024-10-22 14:16:20|||||||||1
1729606610000|2024-10-22 14:16:50|7388|7373|7387.6|7372.6|7388|7373|7387.5|7372.5|2
1729606620000|2024-10-22 14:17:00|7388|7373|7388|7373|7388|7373|7388|7373|0
1729606630000|2024-10-22 14:17:10|||||||||1
1729606640000|2024-10-22 14:17:20|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|4
1729606650000|2024-10-22 14:17:30|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.4|7373.4|0
1729606660000|2024-10-22 14:17:40|||||||||1
1729606670000|2024-10-22 14:17:50|||||||||1
1729606680000|2024-10-22 14:18:00|7388.6|7373.6|7389.5|7374.5|7389.5|7374.5|7388.6|7373.6|34
1729606690000|2024-10-22 14:18:10|7389.4|7374.4|7389.5|7374.5|7389.5|7374.5|7388.5|7373.5|4
1729606700000|2024-10-22 14:18:20|7388.7|7373.7|7388.5|7373.5|7388.7|7373.7|7388.5|7373.5|18
1729606710000|2024-10-22 14:18:30|||||||||18
1729606720000|2024-10-22 14:18:40|7388.6|7373.6|7389|7374|7389|7374|7388.5|7373.5|7
1729606730000|2024-10-22 14:18:50|7388.5|7373.5|7387.5|7372.5|7389|7374|7387|7372|11
1729606740000|2024-10-22 14:19:00|7388|7373|7388.6|7373.6|7388.6|7373.6|7388|7373|7
1729606750000|2024-10-22 14:19:10|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7387.5|7372.5|6
1729606760000|2024-10-22 14:19:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|0
1729606780000|2024-10-22 14:19:40|7388.6|7373.6|7388.8|7373.8|7389.1|7374.1|7388.6|7373.6|9
1729606800000|2024-10-22 14:20:00|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|1
1729606810000|2024-10-22 14:20:10|7387.3|7372.3|7386.5|7371.5|7387.3|7372.3|7386|7371|31
1729606820000|2024-10-22 14:20:20|7386|7371|7386|7371|7386|7371|7386|7371|1
1729606840000|2024-10-22 14:20:40|7383.8|7368.8|7384|7369|7384|7369|7382.9|7367.9|12
1729606860000|2024-10-22 14:21:00|7383.2|7368.2|7381.4|7366.4|7383.2|7368.2|7381.4|7366.4|9
1729606870000|2024-10-22 14:21:10|7381.8|7366.8|7380.3|7365.3|7381.9|7366.9|7379.8|7364.8|15
1729606880000|2024-10-22 14:21:20|7379.3|7364.3|7378.8|7363.8|7379.3|7364.3|7378.8|7363.8|6
1729606890000|2024-10-22 14:21:30|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|10
1729606900000|2024-10-22 14:21:40|7378.3|7363.3|7376.3|7361.3|7378.3|7363.3|7376.3|7361.3|23
1729606910000|2024-10-22 14:21:50|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|13
1729606920000|2024-10-22 14:22:00|7374.3|7359.3|7375.3|7360.3|7375.3|7360.3|7373.8|7358.8|20
1729606930000|2024-10-22 14:22:10|7374.9|7359.9|7374.3|7359.3|7374.9|7359.9|7373.8|7358.8|4
1729606940000|2024-10-22 14:22:20|||||||||3
1729606950000|2024-10-22 14:22:30|7375.2|7360.2|7375.3|7360.3|7375.4|7360.4|7375.2|7360.2|6
1729606960000|2024-10-22 14:22:40|7374.9|7359.9|7372.4|7357.4|7375.3|7360.3|7372.3|7357.3|13
1729606970000|2024-10-22 14:22:50|7372.3|7357.3|7371.3|7356.3|7372.3|7357.3|7370.3|7355.3|29
1729606980000|2024-10-22 14:23:00|7369.8|7354.8|7370.3|7355.3|7370.3|7355.3|7369.3|7354.3|13
1729606990000|2024-10-22 14:23:10|||||||||8
1729607000000|2024-10-22 14:23:20|7370.1|7355.1|7369.3|7354.3|7370.1|7355.1|7369.3|7354.3|5
1729607010000|2024-10-22 14:23:30|||||||||1
1729607020000|2024-10-22 14:23:40|7369.2|7354.2|7368.3|7353.3|7369.2|7354.2|7368.3|7353.3|9
1729607030000|2024-10-22 14:23:50|7367.5|7352.5|7370.9|7355.9|7371.4|7356.4|7367.3|7352.3|9
1729607040000|2024-10-22 14:24:00|7371.4|7356.4|7371.8|7356.8|7371.9|7356.9|7370.9|7355.9|2
1729607050000|2024-10-22 14:24:10|||||||||1
1729607060000|2024-10-22 14:24:20|7370.3|7355.3|7369.4|7354.4|7370.3|7355.3|7368.8|7353.8|4
1729607070000|2024-10-22 14:24:30|7369.3|7354.3|7367.8|7352.8|7369.3|7354.3|7367.8|7352.8|3
1729607080000|2024-10-22 14:24:40|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|7367.3|7352.3|0
1729607100000|2024-10-22 14:25:00|7365.3|7350.3|7365.8|7350.8|7365.8|7350.8|7363.3|7348.3|9
1729607110000|2024-10-22 14:25:10|7365.4|7350.4|7364.8|7349.8|7366.3|7351.3|7364.8|7349.8|8
1729607120000|2024-10-22 14:25:20|||||||||1
1729607130000|2024-10-22 14:25:30|7364.3|7349.3|7362.8|7347.8|7364.3|7349.3|7362.8|7347.8|2
1729607150000|2024-10-22 14:25:50|7364.3|7349.3|7365.4|7350.4|7365.4|7350.4|7364.3|7349.3|4
1729607160000|2024-10-22 14:26:00|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|0
1729607170000|2024-10-22 14:26:10|7362.8|7347.8|7362.8|7347.8|7363.3|7348.3|7362.8|7347.8|8
1729607180000|2024-10-22 14:26:20|||||||||1
1729607200000|2024-10-22 14:26:40|7362.4|7347.4|7361.9|7346.9|7362.4|7347.4|7361.9|7346.9|1
1729607210000|2024-10-22 14:26:50|7362.4|7347.4|7361.9|7346.9|7362.4|7347.4|7361.9|7346.9|1
1729607220000|2024-10-22 14:27:00|7362.4|7347.4|7361.8|7346.8|7362.4|7347.4|7360.8|7345.8|15
1729607260000|2024-10-22 14:27:40|7361.3|7346.3|7360.4|7345.4|7361.3|7346.3|7360.4|7345.4|12
1729607270000|2024-10-22 14:27:50|7360.8|7345.8|7361.3|7346.3|7361.3|7346.3|7360.8|7345.8|1
1729607280000|2024-10-22 14:28:00|7360.8|7345.8|7360.8|7345.8|7361.3|7346.3|7360.8|7345.8|5
1729607290000|2024-10-22 14:28:10|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|3
1729607300000|2024-10-22 14:28:20|||||||||12
1729607310000|2024-10-22 14:28:30|7360.7|7345.7|7360.2|7345.2|7360.8|7345.8|7358.2|7343.2|21
1729607320000|2024-10-22 14:28:40|7360.7|7345.7|7360.3|7345.3|7360.7|7345.7|7359.2|7344.2|3
1729607330000|2024-10-22 14:28:50|7360.2|7345.2|7358.2|7343.2|7360.3|7345.3|7357.7|7342.7|32
1729607340000|2024-10-22 14:29:00|7358.7|7343.7|7359.7|7344.7|7360.3|7345.3|7358.7|7343.7|5
1729607350000|2024-10-22 14:29:10|7359.8|7344.8|7360.2|7345.2|7360.2|7345.2|7359.8|7344.8|1
1729607360000|2024-10-22 14:29:20|||||||||1
1729607370000|2024-10-22 14:29:30|7360.3|7345.3|7360.2|7345.2|7360.8|7345.8|7360.2|7345.2|2
1729607380000|2024-10-22 14:29:40|7358.9|7343.9|7360.8|7345.8|7360.8|7345.8|7358.7|7343.7|10
1729607390000|2024-10-22 14:29:50|7361.2|7346.2|7361.7|7346.7|7361.7|7346.7|7361.2|7346.2|18
1729607400000|2024-10-22 14:30:00|7362.2|7347.2|7368.2|7353.2|7369.7|7354.7|7361.7|7346.7|21
1729607410000|2024-10-22 14:30:10|7368.7|7353.7|7368.7|7353.7|7369.2|7354.2|7367.7|7352.7|8
1729607420000|2024-10-22 14:30:20|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7368.8|7353.8|7
1729607430000|2024-10-22 14:30:30|7370.2|7355.2|7372.7|7357.7|7372.7|7357.7|7370.2|7355.2|5
1729607440000|2024-10-22 14:30:40|7367.7|7352.7|7368.7|7353.7|7368.7|7353.7|7367.7|7352.7|10
1729607450000|2024-10-22 14:30:50|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1729607460000|2024-10-22 14:31:00|7369.2|7354.2|7371.7|7356.7|7371.7|7356.7|7369.2|7354.2|9
1729607470000|2024-10-22 14:31:10|7372.2|7357.2|7375.7|7360.7|7375.7|7360.7|7372.2|7357.2|3
1729607480000|2024-10-22 14:31:20|7375.8|7360.8|7377.1|7362.1|7377.1|7362.1|7375.7|7360.7|4
1729607490000|2024-10-22 14:31:30|7376.7|7361.7|7377.3|7362.3|7377.3|7362.3|7376.4|7361.4|0
1729607510000|2024-10-22 14:31:50|7377.7|7362.7|7377.7|7362.7|7378.2|7363.2|7377.7|7362.7|7
1729607520000|2024-10-22 14:32:00|7377.8|7362.8|7376.3|7361.3|7377.8|7362.8|7375.7|7360.7|2
1729607530000|2024-10-22 14:32:10|7376.8|7361.8|7378.3|7363.3|7378.3|7363.3|7376.7|7361.7|6
1729607540000|2024-10-22 14:32:20|7378.8|7363.8|7377.7|7362.7|7378.8|7363.8|7377.7|7362.7|4
1729607550000|2024-10-22 14:32:30|7378.2|7363.2|7377.2|7362.2|7378.2|7363.2|7377.2|7362.2|4
1729607570000|2024-10-22 14:32:50|7377.6|7362.6|7378.3|7363.3|7378.3|7363.3|7377.6|7362.6|2
1729607580000|2024-10-22 14:33:00|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|0
1729607590000|2024-10-22 14:33:10|7378.9|7363.9|7377.6|7362.6|7378.9|7363.9|7377.6|7362.6|25
1729607600000|2024-10-22 14:33:20|7378.1|7363.1|7376.7|7361.7|7378.1|7363.1|7376.7|7361.7|2
1729607610000|2024-10-22 14:33:30|7375.9|7360.9|7373.3|7358.3|7375.9|7360.9|7373.2|7358.2|3
1729607620000|2024-10-22 14:33:40|7373.9|7358.9|7374.6|7359.6|7375.7|7360.7|7373.9|7358.9|7
1729607630000|2024-10-22 14:33:50|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|1
1729607640000|2024-10-22 14:34:00|7373.7|7358.7|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|4
1729607650000|2024-10-22 14:34:10|7371.2|7356.2|7372.2|7357.2|7372.2|7357.2|7370.2|7355.2|4
1729607660000|2024-10-22 14:34:20|7372.4|7357.4|7373.7|7358.7|7375.2|7360.2|7372.4|7357.4|16
1729607670000|2024-10-22 14:34:30|7374.2|7359.2|7375.7|7360.7|7375.7|7360.7|7374.2|7359.2|6
1729607680000|2024-10-22 14:34:40|7376.2|7361.2|7376.7|7361.7|7376.7|7361.7|7376.2|7361.2|3
1729607690000|2024-10-22 14:34:50|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|3
1729607700000|2024-10-22 14:35:00|7376.6|7361.6|7376.1|7361.1|7376.6|7361.6|7376.1|7361.1|2
1729607710000|2024-10-22 14:35:10|7376.2|7361.2|7376.1|7361.1|7376.2|7361.2|7375.7|7360.7|3
1729607720000|2024-10-22 14:35:20|7374.4|7359.4|7375.2|7360.2|7375.2|7360.2|7374.3|7359.3|2
1729607730000|2024-10-22 14:35:30|7375.7|7360.7|7376.1|7361.1|7376.2|7361.2|7375.3|7360.3|8
1729607740000|2024-10-22 14:35:40|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|7375.7|7360.7|0
1729607750000|2024-10-22 14:35:50|7375.8|7360.8|7376.2|7361.2|7376.2|7361.2|7375.8|7360.8|2
1729607760000|2024-10-22 14:36:00|||||||||2
1729607770000|2024-10-22 14:36:10|||||||||1
1729607790000|2024-10-22 14:36:30|||||||||1
1729607800000|2024-10-22 14:36:40|7376.6|7361.6|7376.7|7361.7|7377.2|7362.2|7376.6|7361.6|7
1729607810000|2024-10-22 14:36:50|||||||||1
1729607820000|2024-10-22 14:37:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.2|7361.2|15
1729607830000|2024-10-22 14:37:10|7377.2|7362.2|7372.4|7357.4|7377.2|7362.2|7372.2|7357.2|11
1729607840000|2024-10-22 14:37:20|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|2
1729607850000|2024-10-22 14:37:30|7372.7|7357.7|7373|7358|7373.1|7358.1|7372.3|7357.3|12
1729607860000|2024-10-22 14:37:40|7371|7356|7372.5|7357.5|7373|7358|7371|7356|6
1729607880000|2024-10-22 14:38:00|||||||||1
1729607890000|2024-10-22 14:38:10|7373.3|7358.3|7374|7359|7374|7359|7373.3|7358.3|1
1729607900000|2024-10-22 14:38:20|7373.5|7358.5|7373|7358|7373.5|7358.5|7373|7358|1
1729607910000|2024-10-22 14:38:30|7372|7357|7373|7358|7373|7358|7372|7357|4
1729607920000|2024-10-22 14:38:40|7372.5|7357.5|7374.1|7359.1|7374.1|7359.1|7372.5|7357.5|13
1729607940000|2024-10-22 14:39:00|7373.5|7358.5|7373.6|7358.6|7374.1|7359.1|7373.5|7358.5|11
1729607950000|2024-10-22 14:39:10|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|0
1729607960000|2024-10-22 14:39:20|7374|7359|7374|7359|7374|7359|7374|7359|1
1729607970000|2024-10-22 14:39:30|7373.6|7358.6|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|1
1729608000000|2024-10-22 14:40:00|||||||||2
1729608010000|2024-10-22 14:40:10|||||||||1
1729608020000|2024-10-22 14:40:20|7374|7359|7375.1|7360.1|7375.1|7360.1|7373.5|7358.5|5
1729608030000|2024-10-22 14:40:30|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|2
1729608040000|2024-10-22 14:40:40|7376.6|7361.6|7376.9|7361.9|7376.9|7361.9|7376.6|7361.6|1
1729608060000|2024-10-22 14:41:00|7376.5|7361.5|7371.5|7356.5|7376.5|7361.5|7371.4|7356.4|13
1729608080000|2024-10-22 14:41:20|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|3
1729608090000|2024-10-22 14:41:30|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|3
1729608100000|2024-10-22 14:41:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|0
1729608110000|2024-10-22 14:41:50|7373.6|7358.6|7373.1|7358.1|7373.6|7358.6|7373.1|7358.1|3
1729608120000|2024-10-22 14:42:00|7373|7358|7372.5|7357.5|7373|7358|7372.5|7357.5|10
1729608130000|2024-10-22 14:42:10|7373|7358|7373.1|7358.1|7373.1|7358.1|7373|7358|1
1729608150000|2024-10-22 14:42:30|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373.2|7358.2|7
1729608160000|2024-10-22 14:42:40|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|0
1729608170000|2024-10-22 14:42:50|7374.2|7359.2|7376.5|7361.5|7376.5|7361.5|7374.2|7359.2|4
1729608180000|2024-10-22 14:43:00|7376.6|7361.6|7376.5|7361.5|7376.6|7361.6|7376.5|7361.5|6
1729608190000|2024-10-22 14:43:10|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|0
1729608200000|2024-10-22 14:43:20|7376.5|7361.5|7376|7361|7376.6|7361.6|7376|7361|11
1729608210000|2024-10-22 14:43:30|7375.9|7360.9|7375.5|7360.5|7375.9|7360.9|7375.5|7360.5|4
1729608220000|2024-10-22 14:43:40|7375.6|7360.6|7377|7362|7377|7362|7375.6|7360.6|8
1729608230000|2024-10-22 14:43:50|7375.4|7360.4|7377.5|7362.5|7377.5|7362.5|7375|7360|9
1729608240000|2024-10-22 14:44:00|7375.6|7360.6|7376.5|7361.5|7376.5|7361.5|7375.6|7360.6|7
1729608250000|2024-10-22 14:44:10|7376.3|7361.3|7375.1|7360.1|7376.3|7361.3|7375.1|7360.1|38
1729608260000|2024-10-22 14:44:20|7374.3|7359.3|7375.5|7360.5|7375.5|7360.5|7374.1|7359.1|87
1729608270000|2024-10-22 14:44:30|7375.2|7360.2|7376.1|7361.1|7376.1|7361.1|7374|7359|62
1729608280000|2024-10-22 14:44:40|7375.5|7360.5|7376.4|7361.4|7376.4|7361.4|7375.5|7360.5|173
1729608290000|2024-10-22 14:44:50|7376.9|7361.9|7378|7363|7378.5|7363.5|7376.6|7361.6|77
1729608300000|2024-10-22 14:45:00|7376.1|7361.1|7377.8|7362.8|7378.9|7363.9|7376|7361|36
1729608310000|2024-10-22 14:45:10|7377.9|7362.9|7377.9|7362.9|7378.4|7363.4|7377.8|7362.8|14
1729608320000|2024-10-22 14:45:20|7378.4|7363.4|7377.4|7362.4|7378.4|7363.4|7377.4|7362.4|4
1729608330000|2024-10-22 14:45:30|7377.9|7362.9|7377.8|7362.8|7377.9|7362.9|7377.4|7362.4|3
1729608340000|2024-10-22 14:45:40|7377.9|7362.9|7377.4|7362.4|7377.9|7362.9|7377.4|7362.4|4
1729608350000|2024-10-22 14:45:50|7374.3|7359.3|7373.4|7358.4|7374.3|7359.3|7372.3|7357.3|5
1729608360000|2024-10-22 14:46:00|7373.8|7358.8|7372.8|7357.8|7374.2|7359.2|7371.7|7356.7|6
1729608370000|2024-10-22 14:46:10|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|2
1729608380000|2024-10-22 14:46:20|7372.3|7357.3|7371|7356|7372.5|7357.5|7369.3|7354.3|163
1729608390000|2024-10-22 14:46:30|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|0
1729608400000|2024-10-22 14:46:40|7371|7356|7373.3|7358.3|7373.3|7358.3|7371|7356|17
1729608410000|2024-10-22 14:46:50|7373.4|7358.4|7373.5|7358.5|7373.9|7358.9|7373|7358|61
1729608420000|2024-10-22 14:47:00|7372.5|7357.5|7372|7357|7373|7358|7372|7357|21
1729608430000|2024-10-22 14:47:10|7372.5|7357.5|7372|7357|7372.5|7357.5|7372|7357|6
1729608440000|2024-10-22 14:47:20|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372|7357|3
1729608450000|2024-10-22 14:47:30|7372|7357|7372.4|7357.4|7372.5|7357.5|7372|7357|2
1729608460000|2024-10-22 14:47:40|7372.5|7357.5|7372|7357|7372.5|7357.5|7372|7357|2
1729608470000|2024-10-22 14:47:50|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372.4|7357.4|3
1729608480000|2024-10-22 14:48:00|7372|7357|7372|7357|7372.5|7357.5|7372|7357|1
1729608490000|2024-10-22 14:48:10|7372.5|7357.5|7372|7357|7372.5|7357.5|7372|7357|7
1729608500000|2024-10-22 14:48:20|7372.5|7357.5|7372|7357|7372.5|7357.5|7372|7357|3
1729608510000|2024-10-22 14:48:30|7372.5|7357.5|7372.4|7357.4|7372.5|7357.5|7372|7357|3
1729608520000|2024-10-22 14:48:40|7372|7357|7372|7357|7372.6|7357.6|7372|7357|10
1729608530000|2024-10-22 14:48:50|7372.1|7357.1|7371.6|7356.6|7372.1|7357.1|7371.6|7356.6|2
1729608540000|2024-10-22 14:49:00|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371|7356|4
1729608550000|2024-10-22 14:49:10|7371.1|7356.1|7371.6|7356.6|7371.6|7356.6|7371|7356|3
1729608560000|2024-10-22 14:49:20|7371.1|7356.1|7371.5|7356.5|7371.5|7356.5|7370.6|7355.6|3
1729608570000|2024-10-22 14:49:30|7371.4|7356.4|7371.6|7356.6|7371.6|7356.6|7370.6|7355.6|4
1729608580000|2024-10-22 14:49:40|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1729608590000|2024-10-22 14:49:50|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|6
1729608600000|2024-10-22 14:50:00|7371.1|7356.1|7369.1|7354.1|7371.1|7356.1|7369.1|7354.1|11
1729608610000|2024-10-22 14:50:10|7370|7355|7369.6|7354.6|7370|7355|7369.5|7354.5|9
1729608620000|2024-10-22 14:50:20|||||||||5
1729608640000|2024-10-22 14:50:40|7370.5|7355.5|7371|7356|7371.1|7356.1|7370.5|7355.5|6
1729608650000|2024-10-22 14:50:50|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|13
1729608660000|2024-10-22 14:51:00|7369.5|7354.5|7368.4|7353.4|7370|7355|7368|7353|8
1729608670000|2024-10-22 14:51:10|7368.3|7353.3|7368.8|7353.8|7369.4|7354.4|7368.3|7353.3|9
1729608690000|2024-10-22 14:51:30|7368.9|7353.9|7369|7354|7369|7354|7368.8|7353.8|9
1729608710000|2024-10-22 14:51:50|7368.9|7353.9|7368.5|7353.5|7369|7354|7368.5|7353.5|3
1729608720000|2024-10-22 14:52:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1729608730000|2024-10-22 14:52:10|||||||||1
1729608740000|2024-10-22 14:52:20|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|1
1729608750000|2024-10-22 14:52:30|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1729608760000|2024-10-22 14:52:40|||||||||4
1729608780000|2024-10-22 14:53:00|7369.3|7354.3|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|3
1729608790000|2024-10-22 14:53:10|7367.6|7352.6|7368.9|7353.9|7369.5|7354.5|7367.6|7352.6|4
1729608800000|2024-10-22 14:53:20|7368.5|7353.5|7366.8|7351.8|7368.5|7353.5|7366.3|7351.3|9
1729608810000|2024-10-22 14:53:30|7366.9|7351.9|7366.6|7351.6|7366.9|7351.9|7366.4|7351.4|2
1729608820000|2024-10-22 14:53:40|7367.1|7352.1|7370.1|7355.1|7370.1|7355.1|7367.1|7352.1|9
1729608830000|2024-10-22 14:53:50|7370.6|7355.6|7372.6|7357.6|7372.6|7357.6|7370.6|7355.6|0
1729608840000|2024-10-22 14:54:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372|7357|3
1729608850000|2024-10-22 14:54:10|7373|7358|7371.6|7356.6|7373|7358|7371.1|7356.1|7
1729608860000|2024-10-22 14:54:20|||||||||1
1729608880000|2024-10-22 14:54:40|7372|7357|7372.6|7357.6|7372.7|7357.7|7372|7357|4
1729608890000|2024-10-22 14:54:50|7373.1|7358.1|7373.6|7358.6|7373.6|7358.6|7373.1|7358.1|3
1729608900000|2024-10-22 14:55:00|7374.1|7359.1|7373.6|7358.6|7374.1|7359.1|7373.6|7358.6|1
1729608930000|2024-10-22 14:55:30|7374.1|7359.1|7370.5|7355.5|7374.1|7359.1|7369.9|7354.9|22
1729608940000|2024-10-22 14:55:40|7370|7355|7368.5|7353.5|7370|7355|7368.4|7353.4|18
1729608950000|2024-10-22 14:55:50|7369|7354|7369|7354|7369|7354|7369|7354|0
1729608960000|2024-10-22 14:56:00|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|0
1729608970000|2024-10-22 14:56:10|7369|7354|7368|7353|7369|7354|7368|7353|7
1729608990000|2024-10-22 14:56:30|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|1
1729609010000|2024-10-22 14:56:50|7367.9|7352.9|7367.6|7352.6|7367.9|7352.9|7367.4|7352.4|1
1729609020000|2024-10-22 14:57:00|7368|7353|7368|7353|7368|7353|7368|7353|0
1729609030000|2024-10-22 14:57:10|7368.5|7353.5|7368|7353|7368.5|7353.5|7368|7353|2
1729609040000|2024-10-22 14:57:20|7367.6|7352.6|7367|7352|7367.6|7352.6|7367|7352|5
1729609050000|2024-10-22 14:57:30|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1729609060000|2024-10-22 14:57:40|7367.1|7352.1|7367.5|7352.5|7367.5|7352.5|7367.1|7352.1|1
1729609070000|2024-10-22 14:57:50|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1729609080000|2024-10-22 14:58:00|7368|7353|7368|7353|7368|7353|7368|7353|0
1729609090000|2024-10-22 14:58:10|7368.1|7353.1|7367.6|7352.6|7368.5|7353.5|7367.5|7352.5|3
1729609100000|2024-10-22 14:58:20|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|0
1729609110000|2024-10-22 14:58:30|7366.5|7351.5|7366.7|7351.7|7366.7|7351.7|7366.5|7351.5|5
1729609120000|2024-10-22 14:58:40|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|7367.5|7352.5|1
1729609140000|2024-10-22 14:59:00|7366|7351|7366.6|7351.6|7366.6|7351.6|7366|7351|9
1729609150000|2024-10-22 14:59:10|7367|7352|7367|7352|7367|7352|7367|7352|0
1729609190000|2024-10-22 14:59:50|||||||||1
1729609200000|2024-10-22 15:00:00|7368.8|7353.8|7370.7|7355.7|7371.1|7356.1|7368.8|7353.8|73
1729609210000|2024-10-22 15:00:10|7372.3|7357.3|7372.7|7357.7|7373.2|7358.2|7372.3|7357.3|7
1729609220000|2024-10-22 15:00:20|7371.2|7356.2|7370.7|7355.7|7371.2|7356.2|7369.7|7354.7|16
1729609230000|2024-10-22 15:00:30|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|0
1729609240000|2024-10-22 15:00:40|7370.2|7355.2|7368.7|7353.7|7371.2|7356.2|7368.7|7353.7|9
1729609250000|2024-10-22 15:00:50|7369.2|7354.2|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|2
1729609260000|2024-10-22 15:01:00|||||||||1
1729609270000|2024-10-22 15:01:10|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7368.7|7353.7|4
1729609280000|2024-10-22 15:01:20|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1729609290000|2024-10-22 15:01:30|||||||||4
1729609300000|2024-10-22 15:01:40|7374.2|7359.2|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|54
1729609310000|2024-10-22 15:01:50|7372.2|7357.2|7372.7|7357.7|7372.7|7357.7|7372.2|7357.2|23
1729609320000|2024-10-22 15:02:00|7372.5|7357.5|7372.7|7357.7|7372.7|7357.7|7372.2|7357.2|8
1729609330000|2024-10-22 15:02:10|7373.2|7358.2|7372.7|7357.7|7373.2|7358.2|7372.2|7357.2|7
1729609340000|2024-10-22 15:02:20|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7372.2|7357.2|1
1729609350000|2024-10-22 15:02:30|7373.7|7358.7|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|7
1729609360000|2024-10-22 15:02:40|||||||||1
1729609370000|2024-10-22 15:02:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7373.7|7358.7|2
1729609380000|2024-10-22 15:03:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|2
1729609390000|2024-10-22 15:03:10|7374.2|7359.2|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|2
1729609400000|2024-10-22 15:03:20|7374.2|7359.2|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|6
1729609410000|2024-10-22 15:03:30|7371.6|7356.6|7372.2|7357.2|7372.2|7357.2|7371.6|7356.6|3
1729609420000|2024-10-22 15:03:40|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|11
1729609430000|2024-10-22 15:03:50|7372.1|7357.1|7372.2|7357.2|7372.2|7357.2|7372.1|7357.1|41
1729609440000|2024-10-22 15:04:00|7372.6|7357.6|7372.7|7357.7|7372.7|7357.7|7372.6|7357.6|14
1729609450000|2024-10-22 15:04:10|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|3
1729609460000|2024-10-22 15:04:20|7372.7|7357.7|7372.2|7357.2|7372.7|7357.7|7372.2|7357.2|2
1729609470000|2024-10-22 15:04:30|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|5
1729609480000|2024-10-22 15:04:40|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|1
1729609490000|2024-10-22 15:04:50|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|1
1729609500000|2024-10-22 15:05:00|7372.8|7357.8|7372.9|7357.9|7372.9|7357.9|7372.8|7357.8|9
1729609510000|2024-10-22 15:05:10|7373.4|7358.4|7372.9|7357.9|7373.4|7358.4|7372.9|7357.9|10
1729609520000|2024-10-22 15:05:20|7373|7358|7373.4|7358.4|7373.4|7358.4|7373|7358|0
1729609540000|2024-10-22 15:05:40|7377.3|7362.3|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|19
1729609550000|2024-10-22 15:05:50|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7377.3|7362.3|8
1729609560000|2024-10-22 15:06:00|7379.8|7364.8|7383.3|7368.3|7383.3|7368.3|7379.8|7364.8|27
1729609570000|2024-10-22 15:06:10|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|8
1729609580000|2024-10-22 15:06:20|7382.9|7367.9|7382.8|7367.8|7383.4|7368.4|7382.8|7367.8|4
1729609590000|2024-10-22 15:06:30|7382.3|7367.3|7382.9|7367.9|7382.9|7367.9|7382.3|7367.3|9
1729609600000|2024-10-22 15:06:40|7382.6|7367.6|7380.4|7365.4|7382.6|7367.6|7380.3|7365.3|5
1729609620000|2024-10-22 15:07:00|7380.8|7365.8|7382.3|7367.3|7382.3|7367.3|7380.8|7365.8|4
1729609630000|2024-10-22 15:07:10|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1729609650000|2024-10-22 15:07:30|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|11
1729609660000|2024-10-22 15:07:40|7383.3|7368.3|7383.8|7368.8|7383.8|7368.8|7383.3|7368.3|6
1729609670000|2024-10-22 15:07:50|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7382.8|7367.8|4
1729609680000|2024-10-22 15:08:00|7382.2|7367.2|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|27
1729609690000|2024-10-22 15:08:10|7382.5|7367.5|7382.5|7367.5|7383|7368|7382.5|7367.5|2
1729609700000|2024-10-22 15:08:20|7382.1|7367.1|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|4
1729609710000|2024-10-22 15:08:30|7381.5|7366.5|7382.1|7367.1|7382.2|7367.2|7381.5|7366.5|29
1729609720000|2024-10-22 15:08:40|7381.7|7366.7|7382.1|7367.1|7382.2|7367.2|7381.7|7366.7|2
1729609730000|2024-10-22 15:08:50|7381.7|7366.7|7382.2|7367.2|7382.2|7367.2|7381.7|7366.7|1
1729609740000|2024-10-22 15:09:00|||||||||1
1729609750000|2024-10-22 15:09:10|||||||||1
1729609760000|2024-10-22 15:09:20|||||||||2
1729609770000|2024-10-22 15:09:30|||||||||1
1729609780000|2024-10-22 15:09:40|7382.3|7367.3|7380.2|7365.2|7382.3|7367.3|7380.2|7365.2|12
1729609790000|2024-10-22 15:09:50|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|30
1729609800000|2024-10-22 15:10:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|10
1729609810000|2024-10-22 15:10:10|7379.2|7364.2|7378.4|7363.4|7380|7365|7378|7363|80
1729609830000|2024-10-22 15:10:30|7378|7363|7378|7363|7378|7363|7378|7363|0
1729609850000|2024-10-22 15:10:50|||||||||1
1729609860000|2024-10-22 15:11:00|||||||||4
1729609870000|2024-10-22 15:11:10|7377|7362|7377.5|7362.5|7377.5|7362.5|7377|7362|5
1729609890000|2024-10-22 15:11:30|7378|7363|7377.8|7362.8|7378|7363|7377.8|7362.8|1
1729609900000|2024-10-22 15:11:40|7377|7362|7377|7362|7377|7362|7377|7362|0
1729609910000|2024-10-22 15:11:50|7377.5|7362.5|7378|7363|7378|7363|7377.5|7362.5|1
1729609920000|2024-10-22 15:12:00|||||||||1
1729609930000|2024-10-22 15:12:10|7377.6|7362.6|7378.5|7363.5|7378.5|7363.5|7377.6|7362.6|3
1729609940000|2024-10-22 15:12:20|7379|7364|7379|7364|7379|7364|7379|7364|0
1729609960000|2024-10-22 15:12:40|7377|7362|7376.5|7361.5|7377|7362|7376.5|7361.5|9
1729609970000|2024-10-22 15:12:50|7376|7361|7376|7361|7376|7361|7376|7361|1
1729609990000|2024-10-22 15:13:10|7376.1|7361.1|7376.9|7361.9|7377|7362|7376.1|7361.1|5
1729610000000|2024-10-22 15:13:20|7376.6|7361.6|7377.1|7362.1|7377.1|7362.1|7376.6|7361.6|0
1729610020000|2024-10-22 15:13:40|7377.6|7362.6|7378.7|7363.7|7378.7|7363.7|7377.6|7362.6|1
1729610030000|2024-10-22 15:13:50|7379|7364|7378.6|7363.6|7379|7364|7378|7363|2
1729610040000|2024-10-22 15:14:00|7378.5|7363.5|7379.1|7364.1|7379.1|7364.1|7378.5|7363.5|2
1729610050000|2024-10-22 15:14:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1729610070000|2024-10-22 15:14:30|7379.6|7364.6|7379.5|7364.5|7380|7365|7379.5|7364.5|5
1729610090000|2024-10-22 15:14:50|7380|7365|7379.5|7364.5|7380|7365|7379.5|7364.5|3
1729610100000|2024-10-22 15:15:00|7378.9|7363.9|7378.5|7363.5|7378.9|7363.9|7378.5|7363.5|14
1729610110000|2024-10-22 15:15:10|7378.1|7363.1|7376.5|7361.5|7378.1|7363.1|7376.5|7361.5|5
1729610120000|2024-10-22 15:15:20|7376|7361|7375|7360|7376|7361|7375|7360|3
1729610130000|2024-10-22 15:15:30|7374.5|7359.5|7374.1|7359.1|7375|7360|7374|7359|3
1729610140000|2024-10-22 15:15:40|||||||||1
1729610150000|2024-10-22 15:15:50|7372.5|7357.5|7373.6|7358.6|7374.6|7359.6|7372.5|7357.5|13
1729610160000|2024-10-22 15:16:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|4
1729610170000|2024-10-22 15:16:10|||||||||4
1729610190000|2024-10-22 15:16:30|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|3
1729610200000|2024-10-22 15:16:40|||||||||1
1729610210000|2024-10-22 15:16:50|7372.4|7357.4|7372|7357|7372.4|7357.4|7371.5|7356.5|7
1729610220000|2024-10-22 15:17:00|7371.9|7356.9|7372|7357|7372|7357|7371.5|7356.5|2
1729610230000|2024-10-22 15:17:10|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|7372.1|7357.1|4
1729610240000|2024-10-22 15:17:20|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|1
1729610260000|2024-10-22 15:17:40|7371.4|7356.4|7371.1|7356.1|7371.4|7356.4|7371|7356|2
1729610280000|2024-10-22 15:18:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|4
1729610290000|2024-10-22 15:18:10|||||||||1
1729610300000|2024-10-22 15:18:20|7371.4|7356.4|7371|7356|7371.4|7356.4|7370.9|7355.9|2
1729610310000|2024-10-22 15:18:30|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|4
1729610320000|2024-10-22 15:18:40|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370|7355|11
1729610330000|2024-10-22 15:18:50|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1729610340000|2024-10-22 15:19:00|7371.1|7356.1|7370.4|7355.4|7371.1|7356.1|7369|7354|6
1729610350000|2024-10-22 15:19:10|7369.8|7354.8|7371|7356|7371.1|7356.1|7369.8|7354.8|2
1729610360000|2024-10-22 15:19:20|7370.9|7355.9|7369.9|7354.9|7370.9|7355.9|7369.1|7354.1|9
1729610370000|2024-10-22 15:19:30|7369.5|7354.5|7368.6|7353.6|7370|7355|7368.5|7353.5|6
1729610380000|2024-10-22 15:19:40|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|7368.5|7353.5|2
1729610390000|2024-10-22 15:19:50|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.5|7352.5|3
1729610400000|2024-10-22 15:20:00|7367|7352|7366.5|7351.5|7367|7352|7366.5|7351.5|7
1729610410000|2024-10-22 15:20:10|||||||||2
1729610420000|2024-10-22 15:20:20|||||||||1
1729610430000|2024-10-22 15:20:30|||||||||1
1729610440000|2024-10-22 15:20:40|||||||||1
1729610450000|2024-10-22 15:20:50|||||||||5
1729610460000|2024-10-22 15:21:00|7367|7352|7367|7352|7367|7352|7367|7352|1
1729610470000|2024-10-22 15:21:10|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|7366.5|7351.5|4
1729610480000|2024-10-22 15:21:20|7367|7352|7366.5|7351.5|7367|7352|7366.5|7351.5|4
1729610490000|2024-10-22 15:21:30|||||||||1
1729610500000|2024-10-22 15:21:40|||||||||1
1729610510000|2024-10-22 15:21:50|7366.4|7351.4|7366|7351|7366.4|7351.4|7366|7351|2
1729610520000|2024-10-22 15:22:00|||||||||3
1729610530000|2024-10-22 15:22:10|7365.6|7350.6|7364.5|7349.5|7365.6|7350.6|7364.5|7349.5|4
1729610540000|2024-10-22 15:22:20|7364.6|7349.6|7365.5|7350.5|7365.5|7350.5|7364|7349|7
1729610550000|2024-10-22 15:22:30|7364.7|7349.7|7365|7350|7365.4|7350.4|7364|7349|4
1729610560000|2024-10-22 15:22:40|7366|7351|7366.5|7351.5|7366.5|7351.5|7366|7351|5
1729610580000|2024-10-22 15:23:00|||||||||1
1729610590000|2024-10-22 15:23:10|7365.5|7350.5|7366.5|7351.5|7366.5|7351.5|7364.5|7349.5|14
1729610620000|2024-10-22 15:23:40|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|7365.5|7350.5|4
1729610640000|2024-10-22 15:24:00|7365.1|7350.1|7365.5|7350.5|7365.5|7350.5|7365.1|7350.1|2
1729610650000|2024-10-22 15:24:10|||||||||3
1729610660000|2024-10-22 15:24:20|7368|7353|7369.5|7354.5|7369.5|7354.5|7368|7353|7
1729610670000|2024-10-22 15:24:30|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.5|7354.5|0
1729610680000|2024-10-22 15:24:40|7369.5|7354.5|7370|7355|7370.6|7355.6|7369.5|7354.5|1
1729610700000|2024-10-22 15:25:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1729610730000|2024-10-22 15:25:30|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1729610740000|2024-10-22 15:25:40|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|1
1729610750000|2024-10-22 15:25:50|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|1
1729610760000|2024-10-22 15:26:00|7370.5|7355.5|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|3
1729610790000|2024-10-22 15:26:30|7370|7355|7370|7355|7370|7355|7368|7353|10
1729610800000|2024-10-22 15:26:40|||||||||6
1729610810000|2024-10-22 15:26:50|7369.6|7354.6|7370|7355|7370|7355|7369.5|7354.5|3
1729610820000|2024-10-22 15:27:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|0
1729610840000|2024-10-22 15:27:20|||||||||1
1729610850000|2024-10-22 15:27:30|7371|7356|7369.5|7354.5|7371|7356|7369.5|7354.5|1
1729610860000|2024-10-22 15:27:40|7369.6|7354.6|7369.6|7354.6|7370|7355|7369.5|7354.5|1
1729610870000|2024-10-22 15:27:50|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|0
1729610890000|2024-10-22 15:28:10|7369.6|7354.6|7370|7355|7370|7355|7369.6|7354.6|0
1729610900000|2024-10-22 15:28:20|7369.5|7354.5|7370|7355|7370|7355|7369.5|7354.5|6
1729610910000|2024-10-22 15:28:30|||||||||1
1729610920000|2024-10-22 15:28:40|7371|7356|7371.1|7356.1|7371.6|7356.6|7371|7356|5
1729610930000|2024-10-22 15:28:50|7371.5|7356.5|7373.5|7358.5|7374|7359|7371.5|7356.5|10
1729610940000|2024-10-22 15:29:00|7374|7359|7374.2|7359.2|7375.2|7360.2|7373.5|7358.5|22
1729610950000|2024-10-22 15:29:10|7374.3|7359.3|7374.7|7359.7|7374.7|7359.7|7374.2|7359.2|1
1729610990000|2024-10-22 15:29:50|7374.8|7359.8|7375.2|7360.2|7375.2|7360.2|7374.8|7359.8|1
1729611000000|2024-10-22 15:30:00|7374.7|7359.7|7374.2|7359.2|7374.7|7359.7|7372.6|7357.6|8
1729611020000|2024-10-22 15:30:20|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1729611030000|2024-10-22 15:30:30|7375.2|7360.2|7374.7|7359.7|7375.2|7360.2|7374.7|7359.7|5
1729611040000|2024-10-22 15:30:40|||||||||3
1729611050000|2024-10-22 15:30:50|7375.2|7360.2|7375.3|7360.3|7375.8|7360.8|7375.2|7360.2|2
1729611060000|2024-10-22 15:31:00|||||||||2
1729611070000|2024-10-22 15:31:10|7375.8|7360.8|7375.3|7360.3|7375.8|7360.8|7375.3|7360.3|2
1729611080000|2024-10-22 15:31:20|||||||||1
1729611090000|2024-10-22 15:31:30|7374.7|7359.7|7373.8|7358.8|7374.7|7359.7|7373.7|7358.7|5
1729611100000|2024-10-22 15:31:40|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|0
1729611110000|2024-10-22 15:31:50|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|0
1729611120000|2024-10-22 15:32:00|||||||||1
1729611130000|2024-10-22 15:32:10|||||||||5
1729611140000|2024-10-22 15:32:20|||||||||1
1729611150000|2024-10-22 15:32:30|7374.4|7359.4|7374.1|7359.1|7375.2|7360.2|7374.1|7359.1|3
1729611160000|2024-10-22 15:32:40|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1729611200000|2024-10-22 15:33:20|7373.6|7358.6|7373.7|7358.7|7375.6|7360.6|7373.2|7358.2|7
1729611230000|2024-10-22 15:33:50|||||||||2
1729611250000|2024-10-22 15:34:10|||||||||5
1729611260000|2024-10-22 15:34:20|7373.2|7358.2|7372.2|7357.2|7373.2|7358.2|7372.2|7357.2|3
1729611270000|2024-10-22 15:34:30|7371.7|7356.7|7370.8|7355.8|7371.7|7356.7|7370.7|7355.7|4
1729611280000|2024-10-22 15:34:40|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1729611290000|2024-10-22 15:34:50|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|0
1729611300000|2024-10-22 15:35:00|7370.9|7355.9|7371.3|7356.3|7371.3|7356.3|7370.8|7355.8|0
1729611320000|2024-10-22 15:35:20|||||||||2
1729611330000|2024-10-22 15:35:30|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|7371.7|7356.7|0
1729611360000|2024-10-22 15:36:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|2
1729611370000|2024-10-22 15:36:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|2
1729611390000|2024-10-22 15:36:30|||||||||3
1729611420000|2024-10-22 15:37:00|7373.2|7358.2|7372.7|7357.7|7373.2|7358.2|7372.7|7357.7|4
1729611430000|2024-10-22 15:37:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1729611440000|2024-10-22 15:37:20|||||||||2
1729611460000|2024-10-22 15:37:40|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1729611470000|2024-10-22 15:37:50|7370.6|7355.6|7372.7|7357.7|7372.7|7357.7|7370.6|7355.6|3
1729611480000|2024-10-22 15:38:00|7374.1|7359.1|7373.7|7358.7|7374.1|7359.1|7373.7|7358.7|2
1729611490000|2024-10-22 15:38:10|7372.6|7357.6|7372.7|7357.7|7372.8|7357.8|7372.6|7357.6|6
1729611500000|2024-10-22 15:38:20|7372.2|7357.2|7371.2|7356.2|7372.2|7357.2|7371.2|7356.2|3
1729611510000|2024-10-22 15:38:30|7372.2|7357.2|7371.7|7356.7|7372.2|7357.2|7371.7|7356.7|6
1729611520000|2024-10-22 15:38:40|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|3
1729611530000|2024-10-22 15:38:50|7371.7|7356.7|7371.7|7356.7|7372.2|7357.2|7371.6|7356.6|4
1729611550000|2024-10-22 15:39:10|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1729611560000|2024-10-22 15:39:20|7372.6|7357.6|7373.2|7358.2|7373.2|7358.2|7372.6|7357.6|1
1729611590000|2024-10-22 15:39:50|7374.1|7359.1|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|3
1729611600000|2024-10-22 15:40:00|7374.2|7359.2|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|3
1729611610000|2024-10-22 15:40:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|2
1729611630000|2024-10-22 15:40:30|||||||||2
1729611650000|2024-10-22 15:40:50|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|1
1729611660000|2024-10-22 15:41:00|7373.4|7358.4|7374.7|7359.7|7374.7|7359.7|7373.4|7358.4|2
1729611670000|2024-10-22 15:41:10|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7373.7|7358.7|3
1729611680000|2024-10-22 15:41:20|7374.3|7359.3|7375.2|7360.2|7375.2|7360.2|7374.3|7359.3|0
1729611700000|2024-10-22 15:41:40|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|1
1729611710000|2024-10-22 15:41:50|7376.2|7361.2|7376.7|7361.7|7376.7|7361.7|7376.2|7361.2|3
1729611720000|2024-10-22 15:42:00|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|1
1729611730000|2024-10-22 15:42:10|||||||||7
1729611740000|2024-10-22 15:42:20|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7376.1|7361.1|2
1729611750000|2024-10-22 15:42:30|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|2
1729611760000|2024-10-22 15:42:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|2
1729611770000|2024-10-22 15:42:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|4
1729611780000|2024-10-22 15:43:00|7376.6|7361.6|7377.2|7362.2|7377.2|7362.2|7376.6|7361.6|3
1729611790000|2024-10-22 15:43:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1729611800000|2024-10-22 15:43:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|0
1729611810000|2024-10-22 15:43:30|||||||||3
1729611830000|2024-10-22 15:43:50|||||||||1
1729611850000|2024-10-22 15:44:10|7378.3|7363.3|7379.2|7364.2|7379.2|7364.2|7378.2|7363.2|15
1729611860000|2024-10-22 15:44:20|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|4
1729611870000|2024-10-22 15:44:30|||||||||1
1729611880000|2024-10-22 15:44:40|||||||||1
1729611890000|2024-10-22 15:44:50|7378.8|7363.8|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|0
1729611900000|2024-10-22 15:45:00|||||||||2
1729611930000|2024-10-22 15:45:30|||||||||1
1729611940000|2024-10-22 15:45:40|7377.6|7362.6|7377.2|7362.2|7377.6|7362.6|7376.8|7361.8|11
1729611960000|2024-10-22 15:46:00|||||||||1
1729611970000|2024-10-22 15:46:10|7378.7|7363.7|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|8
1729611990000|2024-10-22 15:46:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1729612000000|2024-10-22 15:46:40|||||||||1
1729612030000|2024-10-22 15:47:10|||||||||1
1729612040000|2024-10-22 15:47:20|7377.7|7362.7|7377.3|7362.3|7377.8|7362.8|7377.2|7362.2|2
1729612050000|2024-10-22 15:47:30|7377.7|7362.7|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|3
1729612070000|2024-10-22 15:47:50|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|0
1729612080000|2024-10-22 15:48:00|||||||||1
1729612090000|2024-10-22 15:48:10|7378.7|7363.7|7379.2|7364.2|7379.2|7364.2|7378.7|7363.7|2
1729612100000|2024-10-22 15:48:20|||||||||2
1729612120000|2024-10-22 15:48:40|7380.1|7365.1|7381.2|7366.2|7381.2|7366.2|7380.1|7365.1|3
1729612130000|2024-10-22 15:48:50|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|4
1729612140000|2024-10-22 15:49:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|5
1729612160000|2024-10-22 15:49:20|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|0
1729612170000|2024-10-22 15:49:30|7377.7|7362.7|7378.2|7363.2|7378.2|7363.2|7377.7|7362.7|4
1729612180000|2024-10-22 15:49:40|7378.3|7363.3|7379.7|7364.7|7379.7|7364.7|7378.3|7363.3|7
1729612190000|2024-10-22 15:49:50|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.8|7364.8|2
1729612200000|2024-10-22 15:50:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1729612210000|2024-10-22 15:50:10|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|7380.8|7365.8|4
1729612220000|2024-10-22 15:50:20|7380.3|7365.3|7380.2|7365.2|7380.3|7365.3|7379.8|7364.8|6
1729612240000|2024-10-22 15:50:40|||||||||1
1729612250000|2024-10-22 15:50:50|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7378.7|7363.7|7
1729612290000|2024-10-22 15:51:30|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|2
1729612310000|2024-10-22 15:51:50|||||||||2
1729612320000|2024-10-22 15:52:00|||||||||1
1729612330000|2024-10-22 15:52:10|||||||||1
1729612340000|2024-10-22 15:52:20|||||||||3
1729612350000|2024-10-22 15:52:30|||||||||1
1729612360000|2024-10-22 15:52:40|7380.4|7365.4|7380.3|7365.3|7380.4|7365.4|7380.3|7365.3|4
1729612380000|2024-10-22 15:53:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1729612390000|2024-10-22 15:53:10|7378.9|7363.9|7379.4|7364.4|7379.4|7364.4|7378.9|7363.9|4
1729612400000|2024-10-22 15:53:20|7379.5|7364.5|7379.4|7364.4|7379.5|7364.5|7379.4|7364.4|2
1729612420000|2024-10-22 15:53:40|7379.5|7364.5|7379.5|7364.5|7380|7365|7379.5|7364.5|2
1729612440000|2024-10-22 15:54:00|||||||||1
1729612450000|2024-10-22 15:54:10|7380|7365|7380|7365|7380|7365|7380|7365|3
1729612460000|2024-10-22 15:54:20|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|1
1729612470000|2024-10-22 15:54:30|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1729612480000|2024-10-22 15:54:40|||||||||3
1729612500000|2024-10-22 15:55:00|||||||||7
1729612520000|2024-10-22 15:55:20|7380.2|7365.2|7380.3|7365.3|7380.4|7365.4|7380.2|7365.2|7
1729612530000|2024-10-22 15:55:30|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1729612540000|2024-10-22 15:55:40|7380|7365|7380.4|7365.4|7380.4|7365.4|7380|7365|0
1729612560000|2024-10-22 15:56:00|7380.5|7365.5|7381|7366|7381|7366|7380.5|7365.5|3
1729612570000|2024-10-22 15:56:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|6
1729612580000|2024-10-22 15:56:20|||||||||4
1729612590000|2024-10-22 15:56:30|7381|7366|7381|7366|7381|7366|7381|7366|0
1729612600000|2024-10-22 15:56:40|7381.4|7366.4|7383.3|7368.3|7383.3|7368.3|7381.4|7366.4|13
1729612610000|2024-10-22 15:56:50|7383.4|7368.4|7383.8|7368.8|7383.9|7368.9|7383.4|7368.4|9
1729612620000|2024-10-22 15:57:00|7382.6|7367.6|7382|7367|7382.6|7367.6|7382|7367|12
1729612630000|2024-10-22 15:57:10|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|0
1729612640000|2024-10-22 15:57:20|7382.9|7367.9|7383.4|7368.4|7383.5|7368.5|7382.9|7367.9|1
1729612660000|2024-10-22 15:57:40|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|1
1729612670000|2024-10-22 15:57:50|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|2
1729612680000|2024-10-22 15:58:00|||||||||4
1729612690000|2024-10-22 15:58:10|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|5
1729612700000|2024-10-22 15:58:20|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|14
1729612710000|2024-10-22 15:58:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729612720000|2024-10-22 15:58:40|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7
1729612730000|2024-10-22 15:58:50|7383.6|7368.6|7383.5|7368.5|7384|7369|7383.5|7368.5|6
1729612740000|2024-10-22 15:59:00|7384|7369|7383.4|7368.4|7384|7369|7383.4|7368.4|5
1729612750000|2024-10-22 15:59:10|||||||||4
1729612760000|2024-10-22 15:59:20|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.4|7368.4|3
1729612770000|2024-10-22 15:59:30|7384|7369|7384.4|7369.4|7384.4|7369.4|7384|7369|4
1729612780000|2024-10-22 15:59:40|||||||||2
1729612800000|2024-10-22 16:00:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7382.9|7367.9|14
1729612810000|2024-10-22 16:00:10|||||||||3
1729612820000|2024-10-22 16:00:20|7382.3|7367.3|7381.4|7366.4|7382.3|7367.3|7381.4|7366.4|6
1729612870000|2024-10-22 16:01:10|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7378.9|7363.9|8
1729612880000|2024-10-22 16:01:20|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7379.9|7364.9|2
1729612890000|2024-10-22 16:01:30|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|5
1729612900000|2024-10-22 16:01:40|7380.4|7365.4|7381|7366|7381|7366|7380.4|7365.4|5
1729612910000|2024-10-22 16:01:50|7380.6|7365.6|7380.4|7365.4|7380.6|7365.6|7380.4|7365.4|5
1729612930000|2024-10-22 16:02:10|||||||||2
1729612950000|2024-10-22 16:02:30|||||||||4
1729612960000|2024-10-22 16:02:40|||||||||1
1729612970000|2024-10-22 16:02:50|||||||||4
1729612990000|2024-10-22 16:03:10|7378.4|7363.4|7378|7363|7378.4|7363.4|7377.9|7362.9|9
1729613010000|2024-10-22 16:03:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|0
1729613020000|2024-10-22 16:03:40|||||||||1
1729613030000|2024-10-22 16:03:50|||||||||2
1729613050000|2024-10-22 16:04:10|||||||||3
1729613060000|2024-10-22 16:04:20|7379|7364|7380|7365|7380|7365|7378.5|7363.5|10
1729613070000|2024-10-22 16:04:30|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380.1|7365.1|3
1729613080000|2024-10-22 16:04:40|7380.9|7365.9|7380.5|7365.5|7380.9|7365.9|7380.5|7365.5|2
1729613090000|2024-10-22 16:04:50|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|2
1729613100000|2024-10-22 16:05:00|7381|7366|7379.9|7364.9|7381|7366|7379.9|7364.9|11
1729613110000|2024-10-22 16:05:10|7380|7365|7381|7366|7381|7366|7380|7365|3
1729613120000|2024-10-22 16:05:20|7380.4|7365.4|7380.5|7365.5|7380.5|7365.5|7380.4|7365.4|3
1729613130000|2024-10-22 16:05:30|7381|7366|7381|7366|7381|7366|7380.5|7365.5|1
1729613160000|2024-10-22 16:06:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|1
1729613200000|2024-10-22 16:06:40|7381.5|7366.5|7382.4|7367.4|7382.4|7367.4|7381.5|7366.5|5
1729613220000|2024-10-22 16:07:00|||||||||4
1729613230000|2024-10-22 16:07:10|||||||||1
1729613260000|2024-10-22 16:07:40|||||||||4
1729613300000|2024-10-22 16:08:20|||||||||2
1729613320000|2024-10-22 16:08:40|7380.9|7365.9|7382.4|7367.4|7382.4|7367.4|7380.9|7365.9|6
1729613330000|2024-10-22 16:08:50|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|3
1729613340000|2024-10-22 16:09:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729613350000|2024-10-22 16:09:10|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|27
1729613360000|2024-10-22 16:09:20|7383.9|7368.9|7383.9|7368.9|7384.4|7369.4|7383.4|7368.4|5
1729613370000|2024-10-22 16:09:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|0
1729613400000|2024-10-22 16:10:00|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|3
1729613420000|2024-10-22 16:10:20|7383.9|7368.9|7383.4|7368.4|7383.9|7368.9|7382.9|7367.9|9
1729613440000|2024-10-22 16:10:40|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|1
1729613450000|2024-10-22 16:10:50|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.9|7368.9|3
1729613470000|2024-10-22 16:11:10|7383.6|7368.6|7384.4|7369.4|7384.4|7369.4|7383.4|7368.4|10
1729613480000|2024-10-22 16:11:20|7384|7369|7383.5|7368.5|7384|7369|7383.5|7368.5|16
1729613490000|2024-10-22 16:11:30|7384|7369|7384|7369|7384|7369|7383.5|7368.5|0
1729613500000|2024-10-22 16:11:40|7385.2|7370.2|7384|7369|7385.6|7370.6|7384|7369|41
1729613510000|2024-10-22 16:11:50|7384.6|7369.6|7385|7370|7385|7370|7384.5|7369.5|4
1729613520000|2024-10-22 16:12:00|7384.6|7369.6|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|2
1729613540000|2024-10-22 16:12:20|||||||||3
1729613550000|2024-10-22 16:12:30|||||||||2
1729613580000|2024-10-22 16:13:00|7384.5|7369.5|7383.5|7368.5|7384.5|7369.5|7383.5|7368.5|12
1729613600000|2024-10-22 16:13:20|||||||||2
1729613610000|2024-10-22 16:13:30|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|0
1729613620000|2024-10-22 16:13:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|2
1729613630000|2024-10-22 16:13:50|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1729613640000|2024-10-22 16:14:00|7384.6|7369.6|7384.5|7369.5|7384.6|7369.6|7384.4|7369.4|2
1729613650000|2024-10-22 16:14:10|7385|7370|7385|7370|7385|7370|7385|7370|0
1729613660000|2024-10-22 16:14:20|7384.6|7369.6|7383.4|7368.4|7384.6|7369.6|7383.4|7368.4|4
1729613670000|2024-10-22 16:14:30|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|0
1729613690000|2024-10-22 16:14:50|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|5
1729613700000|2024-10-22 16:15:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|2
1729613730000|2024-10-22 16:15:30|7378.9|7363.9|7380.9|7365.9|7380.9|7365.9|7378.9|7363.9|6
1729613740000|2024-10-22 16:15:40|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|3
1729613760000|2024-10-22 16:16:00|7379.9|7364.9|7380.4|7365.4|7380.4|7365.4|7379.9|7364.9|0
1729613770000|2024-10-22 16:16:10|7381|7366|7381.9|7366.9|7381.9|7366.9|7381|7366|2
1729613780000|2024-10-22 16:16:20|||||||||1
1729613790000|2024-10-22 16:16:30|||||||||1
1729613800000|2024-10-22 16:16:40|7382.4|7367.4|7381.9|7366.9|7382.4|7367.4|7381.9|7366.9|1
1729613810000|2024-10-22 16:16:50|7381.4|7366.4|7380|7365|7381.4|7366.4|7380|7365|4
1729613820000|2024-10-22 16:17:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|5
1729613830000|2024-10-22 16:17:10|||||||||2
1729613840000|2024-10-22 16:17:20|7379|7364|7379.5|7364.5|7379.5|7364.5|7379|7364|5
1729613850000|2024-10-22 16:17:30|7378.4|7363.4|7378.8|7363.8|7378.8|7363.8|7378.3|7363.3|34
1729613860000|2024-10-22 16:17:40|7377.5|7362.5|7376.8|7361.8|7377.5|7362.5|7376.8|7361.8|7
1729613870000|2024-10-22 16:17:50|7376.9|7361.9|7376.3|7361.3|7377.3|7362.3|7376.3|7361.3|4
1729613880000|2024-10-22 16:18:00|7375.5|7360.5|7375.9|7360.9|7375.9|7360.9|7375.4|7360.4|7
1729613890000|2024-10-22 16:18:10|7375.5|7360.5|7375.9|7360.9|7375.9|7360.9|7375.4|7360.4|3
1729613940000|2024-10-22 16:19:00|7376.4|7361.4|7377.4|7362.4|7377.9|7362.9|7376.4|7361.4|8
1729613970000|2024-10-22 16:19:30|7377.5|7362.5|7377.4|7362.4|7377.9|7362.9|7377.4|7362.4|5
1729613990000|2024-10-22 16:19:50|7377.3|7362.3|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|1
1729614000000|2024-10-22 16:20:00|7376.9|7361.9|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|3
1729614020000|2024-10-22 16:20:20|7375.9|7360.9|7375.8|7360.8|7375.9|7360.9|7375.8|7360.8|0
1729614030000|2024-10-22 16:20:30|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7375.2|7360.2|1
1729614040000|2024-10-22 16:20:40|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|0
1729614070000|2024-10-22 16:21:10|7375.4|7360.4|7377.4|7362.4|7377.9|7362.9|7375.4|7360.4|7
1729614080000|2024-10-22 16:21:20|7377.9|7362.9|7377.4|7362.4|7377.9|7362.9|7377.4|7362.4|0
1729614110000|2024-10-22 16:21:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1729614120000|2024-10-22 16:22:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|0
1729614130000|2024-10-22 16:22:10|||||||||4
1729614140000|2024-10-22 16:22:20|||||||||7
1729614150000|2024-10-22 16:22:30|7377|7362|7377|7362|7377|7362|7377|7362|0
1729614160000|2024-10-22 16:22:40|7378|7363|7378|7363|7378|7363|7378|7363|7
1729614170000|2024-10-22 16:22:50|7378.1|7363.1|7378.5|7363.5|7378.5|7363.5|7378.1|7363.1|0
1729614210000|2024-10-22 16:23:30|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|4
1729614220000|2024-10-22 16:23:40|||||||||2
1729614250000|2024-10-22 16:24:10|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|0
1729614260000|2024-10-22 16:24:20|7377|7362|7377|7362|7377|7362|7377|7362|1
1729614270000|2024-10-22 16:24:30|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|0
1729614290000|2024-10-22 16:24:50|7377|7362|7377.5|7362.5|7377.5|7362.5|7377|7362|4
1729614320000|2024-10-22 16:25:20|||||||||3
1729614340000|2024-10-22 16:25:40|||||||||1
1729614350000|2024-10-22 16:25:50|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|11
1729614370000|2024-10-22 16:26:10|7378.5|7363.5|7378|7363|7379|7364|7378|7363|23
1729614380000|2024-10-22 16:26:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|4
1729614390000|2024-10-22 16:26:30|||||||||1
1729614410000|2024-10-22 16:26:50|||||||||3
1729614420000|2024-10-22 16:27:00|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|2
1729614430000|2024-10-22 16:27:10|7378|7363|7378|7363|7378|7363|7378|7363|0
1729614440000|2024-10-22 16:27:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|2
1729614450000|2024-10-22 16:27:30|7378.5|7363.5|7377.3|7362.3|7378.5|7363.5|7377.3|7362.3|3
1729614460000|2024-10-22 16:27:40|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.3|7362.3|0
1729614480000|2024-10-22 16:28:00|7377.5|7362.5|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|0
1729614490000|2024-10-22 16:28:10|7377.5|7362.5|7378|7363|7378|7363|7377.4|7362.4|2
1729614500000|2024-10-22 16:28:20|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|1
1729614510000|2024-10-22 16:28:30|7378|7363|7378|7363|7378|7363|7378|7363|5
1729614520000|2024-10-22 16:28:40|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1729614540000|2024-10-22 16:29:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|2
1729614550000|2024-10-22 16:29:10|7377|7362|7376.9|7361.9|7377|7362|7376.9|7361.9|0
1729614560000|2024-10-22 16:29:20|||||||||5
1729614570000|2024-10-22 16:29:30|||||||||1
1729614590000|2024-10-22 16:29:50|7376.1|7361.1|7375|7360|7376.1|7361.1|7374.5|7359.5|2
1729614620000|2024-10-22 16:30:20|7375.1|7360.1|7375|7360|7375.5|7360.5|7375|7360|2
1729614630000|2024-10-22 16:30:30|7375.5|7360.5|7375.1|7360.1|7375.5|7360.5|7375.1|7360.1|1
1729614650000|2024-10-22 16:30:50|7375|7360|7375.1|7360.1|7375.1|7360.1|7375|7360|3
1729614660000|2024-10-22 16:31:00|7375.8|7360.8|7377.3|7362.3|7377.3|7362.3|7375.8|7360.8|4
1729614670000|2024-10-22 16:31:10|7377.2|7362.2|7377.7|7362.7|7377.7|7362.7|7377.2|7362.2|1
1729614680000|2024-10-22 16:31:20|||||||||1
1729614690000|2024-10-22 16:31:30|7377.8|7362.8|7378.8|7363.8|7378.8|7363.8|7377.8|7362.8|1
1729614700000|2024-10-22 16:31:40|||||||||1
1729614710000|2024-10-22 16:31:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|3
1729614740000|2024-10-22 16:32:20|||||||||1
1729614750000|2024-10-22 16:32:30|||||||||1
1729614760000|2024-10-22 16:32:40|7380.3|7365.3|7379.8|7364.8|7380.3|7365.3|7379.8|7364.8|2
1729614800000|2024-10-22 16:33:20|7377.9|7362.9|7378.4|7363.4|7378.4|7363.4|7377.4|7362.4|7
1729614830000|2024-10-22 16:33:50|7378.3|7363.3|7377.9|7362.9|7378.4|7363.4|7377.9|7362.9|3
1729614840000|2024-10-22 16:34:00|7378|7363|7378|7363|7378.4|7363.4|7378|7363|6
1729614860000|2024-10-22 16:34:20|||||||||1
1729614870000|2024-10-22 16:34:30|||||||||1
1729614880000|2024-10-22 16:34:40|7378.1|7363.1|7378.5|7363.5|7378.5|7363.5|7378.1|7363.1|1
1729614900000|2024-10-22 16:35:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|12
1729614910000|2024-10-22 16:35:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|3
1729614930000|2024-10-22 16:35:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|4
1729614950000|2024-10-22 16:35:50|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1729614960000|2024-10-22 16:36:00|7379.1|7364.1|7378.5|7363.5|7379.1|7364.1|7378.5|7363.5|1
1729614970000|2024-10-22 16:36:10|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|15
1729614980000|2024-10-22 16:36:20|||||||||2
1729614990000|2024-10-22 16:36:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|2
1729615000000|2024-10-22 16:36:40|7379|7364|7379|7364|7379|7364|7379|7364|3
1729615020000|2024-10-22 16:37:00|7378.6|7363.6|7379.1|7364.1|7379.1|7364.1|7378.6|7363.6|0
1729615030000|2024-10-22 16:37:10|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|0
1729615040000|2024-10-22 16:37:20|||||||||1
1729615050000|2024-10-22 16:37:30|||||||||1
1729615060000|2024-10-22 16:37:40|||||||||1
1729615080000|2024-10-22 16:38:00|7377.6|7362.6|7378.9|7363.9|7378.9|7363.9|7377.6|7362.6|59
1729615100000|2024-10-22 16:38:20|||||||||1
1729615110000|2024-10-22 16:38:30|7379.4|7364.4|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|2
1729615120000|2024-10-22 16:38:40|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.4|7364.4|1
1729615130000|2024-10-22 16:38:50|7378.8|7363.8|7379.4|7364.4|7379.4|7364.4|7378.8|7363.8|1
1729615140000|2024-10-22 16:39:00|7379.5|7364.5|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|2
1729615150000|2024-10-22 16:39:10|7379.9|7364.9|7380.2|7365.2|7380.3|7365.3|7379.9|7364.9|1
1729615160000|2024-10-22 16:39:20|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|1
1729615170000|2024-10-22 16:39:30|7380|7365|7379.8|7364.8|7380.4|7365.4|7378.9|7363.9|5
1729615180000|2024-10-22 16:39:40|7379.9|7364.9|7380.2|7365.2|7380.2|7365.2|7379.9|7364.9|0
1729615190000|2024-10-22 16:39:50|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|3
1729615200000|2024-10-22 16:40:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1729615230000|2024-10-22 16:40:30|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|7379.8|7364.8|6
1729615240000|2024-10-22 16:40:40|||||||||1
1729615250000|2024-10-22 16:40:50|||||||||2
1729615270000|2024-10-22 16:41:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1729615280000|2024-10-22 16:41:20|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|14
1729615380000|2024-10-22 16:43:00|7378.6|7363.6|7380.1|7365.1|7380.1|7365.1|7378.6|7363.6|4
1729615390000|2024-10-22 16:43:10|7380.2|7365.2|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|84
1729615400000|2024-10-22 16:43:20|7380.1|7365.1|7379.2|7364.2|7380.1|7365.1|7379|7364|4
1729615410000|2024-10-22 16:43:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1729615420000|2024-10-22 16:43:40|7379.2|7364.2|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|5
1729615440000|2024-10-22 16:44:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|2
1729615450000|2024-10-22 16:44:10|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|3
1729615460000|2024-10-22 16:44:20|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|2
1729615470000|2024-10-22 16:44:30|7379.3|7364.3|7379.6|7364.6|7379.7|7364.7|7379.3|7364.3|1
1729615480000|2024-10-22 16:44:40|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|0
1729615500000|2024-10-22 16:45:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|2
1729615510000|2024-10-22 16:45:10|7380.7|7365.7|7381.6|7366.6|7381.6|7366.6|7380.2|7365.2|5
1729615520000|2024-10-22 16:45:20|7382.2|7367.2|7382.6|7367.6|7383.1|7368.1|7382.2|7367.2|1
1729615530000|2024-10-22 16:45:30|7383.1|7368.1|7383|7368|7383.1|7368.1|7383|7368|2
1729615540000|2024-10-22 16:45:40|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|0
1729615550000|2024-10-22 16:45:50|7383.1|7368.1|7384.7|7369.7|7384.7|7369.7|7382.5|7367.5|29
1729615570000|2024-10-22 16:46:10|7385.1|7370.1|7385.2|7370.2|7385.7|7370.7|7384.6|7369.6|25
1729615580000|2024-10-22 16:46:20|||||||||3
1729615590000|2024-10-22 16:46:30|7385.1|7370.1|7383.2|7368.2|7385.1|7370.1|7383.1|7368.1|9
1729615600000|2024-10-22 16:46:40|7383.7|7368.7|7383.1|7368.1|7383.7|7368.7|7383.1|7368.1|1
1729615640000|2024-10-22 16:47:20|7382.6|7367.6|7382.1|7367.1|7382.6|7367.6|7381.6|7366.6|2
1729615660000|2024-10-22 16:47:40|7381.6|7366.6|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|2
1729615670000|2024-10-22 16:47:50|||||||||7
1729615680000|2024-10-22 16:48:00|7382.5|7367.5|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|2
1729615690000|2024-10-22 16:48:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1729615710000|2024-10-22 16:48:30|||||||||4
1729615740000|2024-10-22 16:49:00|7382.6|7367.6|7381.7|7366.7|7382.6|7367.6|7381.7|7366.7|11
1729615750000|2024-10-22 16:49:10|||||||||1
1729615760000|2024-10-22 16:49:20|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.2|7367.2|6
1729615770000|2024-10-22 16:49:30|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|3
1729615780000|2024-10-22 16:49:40|||||||||1
1729615830000|2024-10-22 16:50:30|||||||||2
1729615850000|2024-10-22 16:50:50|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|26
1729615860000|2024-10-22 16:51:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|1
1729615870000|2024-10-22 16:51:10|||||||||2
1729615890000|2024-10-22 16:51:30|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1729615910000|2024-10-22 16:51:50|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1729615920000|2024-10-22 16:52:00|7384.8|7369.8|7384.5|7369.5|7384.8|7369.8|7384.5|7369.5|52
1729615930000|2024-10-22 16:52:10|7384.4|7369.4|7385.4|7370.4|7385.4|7370.4|7384.4|7369.4|4
1729615940000|2024-10-22 16:52:20|7384.1|7369.1|7383.1|7368.1|7384.1|7369.1|7383.1|7368.1|2
1729615950000|2024-10-22 16:52:30|7383.5|7368.5|7386.3|7371.3|7386.5|7371.5|7383.5|7368.5|22
1729615960000|2024-10-22 16:52:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|2
1729615980000|2024-10-22 16:53:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|2
1729615990000|2024-10-22 16:53:10|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|0
1729616000000|2024-10-22 16:53:20|||||||||4
1729616010000|2024-10-22 16:53:30|7386|7371|7386|7371|7386|7371|7386|7371|2
1729616020000|2024-10-22 16:53:40|||||||||4
1729616030000|2024-10-22 16:53:50|7387.7|7372.7|7389.3|7374.3|7389.5|7374.5|7387.7|7372.7|48
1729616040000|2024-10-22 16:54:00|7387.5|7372.5|7388.3|7373.3|7388.4|7373.4|7387.5|7372.5|5
1729616050000|2024-10-22 16:54:10|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|1
1729616060000|2024-10-22 16:54:20|||||||||2
1729616090000|2024-10-22 16:54:50|7387.9|7372.9|7387.5|7372.5|7387.9|7372.9|7386.4|7371.4|13
1729616100000|2024-10-22 16:55:00|7387.6|7372.6|7388|7373|7389|7374|7387.6|7372.6|2
1729616130000|2024-10-22 16:55:30|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1729616140000|2024-10-22 16:55:40|7388.2|7373.2|7387|7372|7388.2|7373.2|7387|7372|5
1729616160000|2024-10-22 16:56:00|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|0
1729616170000|2024-10-22 16:56:10|7387.4|7372.4|7387.5|7372.5|7387.9|7372.9|7387|7372|2
1729616190000|2024-10-22 16:56:30|||||||||1
1729616250000|2024-10-22 16:57:30|7387.9|7372.9|7387.5|7372.5|7387.9|7372.9|7386|7371|6
1729616280000|2024-10-22 16:58:00|||||||||16
1729616310000|2024-10-22 16:58:30|7388.5|7373.5|7388.5|7373.5|7389.3|7374.3|7388.5|7373.5|11
1729616320000|2024-10-22 16:58:40|7387.9|7372.9|7389|7374|7389|7374|7387.9|7372.9|3
1729616330000|2024-10-22 16:58:50|7388.4|7373.4|7389|7374|7389|7374|7388.4|7373.4|2
1729616350000|2024-10-22 16:59:10|||||||||3
1729616380000|2024-10-22 16:59:40|||||||||1
1729616420000|2024-10-22 17:00:20|||||||||2
1729616430000|2024-10-22 17:00:30|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|1
1729616440000|2024-10-22 17:00:40|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|25
1729616450000|2024-10-22 17:00:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|11
1729616460000|2024-10-22 17:01:00|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|23
1729616490000|2024-10-22 17:01:30|||||||||1
1729616510000|2024-10-22 17:01:50|||||||||19
1729616520000|2024-10-22 17:02:00|7390.3|7375.3|7390.9|7375.9|7390.9|7375.9|7390.3|7375.3|7
1729616540000|2024-10-22 17:02:20|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1729616550000|2024-10-22 17:02:30|||||||||1
1729616560000|2024-10-22 17:02:40|||||||||1
1729616610000|2024-10-22 17:03:30|7389.9|7374.9|7390|7375|7390|7375|7389.5|7374.5|7
1729616620000|2024-10-22 17:03:40|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1729616630000|2024-10-22 17:03:50|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|18
1729616640000|2024-10-22 17:04:00|||||||||8
1729616670000|2024-10-22 17:04:30|||||||||2
1729616690000|2024-10-22 17:04:50|7392.5|7377.5|7393.4|7378.4|7393.4|7378.4|7391.5|7376.5|58
1729616700000|2024-10-22 17:05:00|7393.6|7378.6|7395.5|7380.5|7395.5|7380.5|7393.6|7378.6|5
1729616710000|2024-10-22 17:05:10|7394.5|7379.5|7395.4|7380.4|7395.4|7380.4|7394.5|7379.5|12
1729616720000|2024-10-22 17:05:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|3
1729616730000|2024-10-22 17:05:30|7394.9|7379.9|7393.9|7378.9|7394.9|7379.9|7393.9|7378.9|7
1729616740000|2024-10-22 17:05:40|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.4|7379.4|2
1729616750000|2024-10-22 17:05:50|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|3
1729616770000|2024-10-22 17:06:10|7394.5|7379.5|7395.5|7380.5|7395.5|7380.5|7394.5|7379.5|8
1729616780000|2024-10-22 17:06:20|7396.9|7381.9|7397.4|7382.4|7397.9|7382.9|7396.4|7381.4|58
1729616790000|2024-10-22 17:06:30|7397|7382|7397.6|7382.6|7397.6|7382.6|7397|7382|8
1729616800000|2024-10-22 17:06:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1729616810000|2024-10-22 17:06:50|7398.1|7383.1|7398|7383|7398.1|7383.1|7398|7383|1
1729616820000|2024-10-22 17:07:00|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398|7383|1
1729616830000|2024-10-22 17:07:10|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.4|7383.4|6
1729616890000|2024-10-22 17:08:10|||||||||10
1729616900000|2024-10-22 17:08:20|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|10
1729616930000|2024-10-22 17:08:50|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|6
1729616940000|2024-10-22 17:09:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1729616960000|2024-10-22 17:09:20|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|6
1729616970000|2024-10-22 17:09:30|7397.4|7382.4|7397|7382|7397.4|7382.4|7395.7|7380.7|6
1729616980000|2024-10-22 17:09:40|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1729616990000|2024-10-22 17:09:50|||||||||3
1729617000000|2024-10-22 17:10:00|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.6|7382.6|0
1729617030000|2024-10-22 17:10:30|||||||||3
1729617040000|2024-10-22 17:10:40|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|7397.9|7382.9|5
1729617050000|2024-10-22 17:10:50|7397.5|7382.5|7397|7382|7397.5|7382.5|7396.5|7381.5|23
1729617060000|2024-10-22 17:11:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.4|7382.4|5
1729617090000|2024-10-22 17:11:30|||||||||4
1729617110000|2024-10-22 17:11:50|7398|7383|7398|7383|7398|7383|7398|7383|8
1729617120000|2024-10-22 17:12:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|2
1729617140000|2024-10-22 17:12:20|||||||||1
1729617150000|2024-10-22 17:12:30|||||||||9
1729617160000|2024-10-22 17:12:40|7397.5|7382.5|7397.6|7382.6|7397.6|7382.6|7397.5|7382.5|1
1729617170000|2024-10-22 17:12:50|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|3
1729617180000|2024-10-22 17:13:00|||||||||2
1729617190000|2024-10-22 17:13:10|||||||||1
1729617220000|2024-10-22 17:13:40|7398.1|7383.1|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|7
1729617230000|2024-10-22 17:13:50|7398.1|7383.1|7397.1|7382.1|7398.1|7383.1|7397.1|7382.1|1
1729617240000|2024-10-22 17:14:00|||||||||3
1729617250000|2024-10-22 17:14:10|7397.2|7382.2|7398|7383|7398|7383|7397.1|7382.1|1
1729617270000|2024-10-22 17:14:30|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|1
1729617310000|2024-10-22 17:15:10|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|1
1729617320000|2024-10-22 17:15:20|||||||||3
1729617340000|2024-10-22 17:15:40|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.1|7384.1|1
1729617360000|2024-10-22 17:16:00|||||||||2
1729617370000|2024-10-22 17:16:10|||||||||2
1729617390000|2024-10-22 17:16:30|||||||||1
1729617400000|2024-10-22 17:16:40|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|3
1729617410000|2024-10-22 17:16:50|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|3
1729617420000|2024-10-22 17:17:00|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|2
1729617430000|2024-10-22 17:17:10|7400|7385|7400|7385|7400|7385|7400|7385|8
1729617450000|2024-10-22 17:17:30|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|1
1729617460000|2024-10-22 17:17:40|7400|7385|7400|7385|7400|7385|7400|7385|0
1729617480000|2024-10-22 17:18:00|7400.5|7385.5|7400|7385|7400.5|7385.5|7400|7385|2
1729617500000|2024-10-22 17:18:20|||||||||1
1729617510000|2024-10-22 17:18:30|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|3
1729617520000|2024-10-22 17:18:40|7399.6|7384.6|7400|7385|7400|7385|7399.6|7384.6|5
1729617530000|2024-10-22 17:18:50|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1729617540000|2024-10-22 17:19:00|7400.1|7385.1|7399.3|7384.3|7400.1|7385.1|7399|7384|22
1729617550000|2024-10-22 17:19:10|7399.7|7384.7|7398.2|7383.2|7399.8|7384.8|7397.8|7382.8|3
1729617560000|2024-10-22 17:19:20|7397.8|7382.8|7397.8|7382.8|7398.3|7383.3|7397.8|7382.8|3
1729617580000|2024-10-22 17:19:40|7398.3|7383.3|7398.2|7383.2|7398.3|7383.3|7397.8|7382.8|2
1729617600000|2024-10-22 17:20:00|7397.8|7382.8|7398.3|7383.3|7398.9|7383.9|7397.8|7382.8|6
1729617610000|2024-10-22 17:20:10|7397.9|7382.9|7397.3|7382.3|7397.9|7382.9|7397.3|7382.3|6
1729617620000|2024-10-22 17:20:20|7395.8|7380.8|7395.4|7380.4|7395.8|7380.8|7395.4|7380.4|4
1729617650000|2024-10-22 17:20:50|7394.6|7379.6|7392.9|7377.9|7394.6|7379.6|7392.8|7377.8|16
1729617660000|2024-10-22 17:21:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729617670000|2024-10-22 17:21:10|||||||||1
1729617690000|2024-10-22 17:21:30|||||||||1
1729617710000|2024-10-22 17:21:50|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|0
1729617720000|2024-10-22 17:22:00|7391|7376|7391|7376|7391|7376|7390.9|7375.9|4
1729617730000|2024-10-22 17:22:10|7390|7375|7390.5|7375.5|7390.5|7375.5|7390|7375|2
1729617740000|2024-10-22 17:22:20|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|2
1729617760000|2024-10-22 17:22:40|||||||||2
1729617780000|2024-10-22 17:23:00|||||||||1
1729617800000|2024-10-22 17:23:20|||||||||1
1729617830000|2024-10-22 17:23:50|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729617840000|2024-10-22 17:24:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1729617850000|2024-10-22 17:24:10|||||||||1
1729617860000|2024-10-22 17:24:20|7390.5|7375.5|7390.3|7375.3|7390.5|7375.5|7390.3|7375.3|16
1729617870000|2024-10-22 17:24:30|||||||||1
1729617880000|2024-10-22 17:24:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|2
1729617900000|2024-10-22 17:25:00|||||||||1
1729617940000|2024-10-22 17:25:40|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1729617950000|2024-10-22 17:25:50|||||||||2
1729617960000|2024-10-22 17:26:00|||||||||1
1729617980000|2024-10-22 17:26:20|||||||||1
1729617990000|2024-10-22 17:26:30|||||||||2
1729618000000|2024-10-22 17:26:40|||||||||3
1729618010000|2024-10-22 17:26:50|7390.7|7375.7|7391.2|7376.2|7391.3|7376.3|7390.7|7375.7|2
1729618020000|2024-10-22 17:27:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|0
1729618070000|2024-10-22 17:27:50|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|5
1729618080000|2024-10-22 17:28:00|||||||||3
1729618090000|2024-10-22 17:28:10|7388.8|7373.8|7388.3|7373.3|7388.8|7373.8|7388.3|7373.3|8
1729618100000|2024-10-22 17:28:20|7388.9|7373.9|7388.4|7373.4|7388.9|7373.9|7388.4|7373.4|3
1729618120000|2024-10-22 17:28:40|7388.9|7373.9|7389.3|7374.3|7389.9|7374.9|7388.8|7373.8|10
1729618140000|2024-10-22 17:29:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|0
1729618160000|2024-10-22 17:29:20|7387.8|7372.8|7387.2|7372.2|7387.8|7372.8|7387.2|7372.2|3
1729618170000|2024-10-22 17:29:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729618180000|2024-10-22 17:29:40|7386.7|7371.7|7387.3|7372.3|7387.3|7372.3|7386.7|7371.7|11
1729618190000|2024-10-22 17:29:50|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.7|7372.7|1
1729618200000|2024-10-22 17:30:00|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|0
1729618210000|2024-10-22 17:30:10|7388.3|7373.3|7388.4|7373.4|7388.4|7373.4|7388.3|7373.3|0
1729618220000|2024-10-22 17:30:20|||||||||1
1729618230000|2024-10-22 17:30:30|||||||||1
1729618240000|2024-10-22 17:30:40|||||||||1
1729618260000|2024-10-22 17:31:00|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|1
1729618270000|2024-10-22 17:31:10|7387.3|7372.3|7386.9|7371.9|7387.3|7372.3|7386.9|7371.9|0
1729618280000|2024-10-22 17:31:20|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7387.4|7372.4|3
1729618290000|2024-10-22 17:31:30|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|1
1729618310000|2024-10-22 17:31:50|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729618350000|2024-10-22 17:32:30|||||||||1
1729618360000|2024-10-22 17:32:40|||||||||2
1729618370000|2024-10-22 17:32:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|2
1729618380000|2024-10-22 17:33:00|||||||||3
1729618390000|2024-10-22 17:33:10|7387.9|7372.9|7387.3|7372.3|7387.9|7372.9|7387.3|7372.3|3
1729618430000|2024-10-22 17:33:50|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|3
1729618450000|2024-10-22 17:34:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729618460000|2024-10-22 17:34:20|||||||||6
1729618470000|2024-10-22 17:34:30|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|6
1729618480000|2024-10-22 17:34:40|7386.5|7371.5|7387.3|7372.3|7387.3|7372.3|7386.5|7371.5|9
1729618490000|2024-10-22 17:34:50|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1729618530000|2024-10-22 17:35:30|7388.2|7373.2|7389|7374|7390|7375|7388.2|7373.2|46
1729618540000|2024-10-22 17:35:40|7388.5|7373.5|7390|7375|7390|7375|7388.5|7373.5|4
1729618560000|2024-10-22 17:36:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|0
1729618570000|2024-10-22 17:36:10|7389.5|7374.5|7390|7375|7390|7375|7389.5|7374.5|6
1729618590000|2024-10-22 17:36:30|||||||||1
1729618600000|2024-10-22 17:36:40|||||||||1
1729618630000|2024-10-22 17:37:10|7389.5|7374.5|7389.4|7374.4|7389.5|7374.5|7389.4|7374.4|4
1729618640000|2024-10-22 17:37:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1729618670000|2024-10-22 17:37:50|7389.4|7374.4|7387|7372|7389.4|7374.4|7386.9|7371.9|5
1729618680000|2024-10-22 17:38:00|7386.9|7371.9|7386.9|7371.9|7387|7372|7386.9|7371.9|0
1729618690000|2024-10-22 17:38:10|7386.5|7371.5|7387|7372|7387|7372|7386.5|7371.5|2
1729618700000|2024-10-22 17:38:20|||||||||1
1729618710000|2024-10-22 17:38:30|7387.4|7372.4|7387.3|7372.3|7387.9|7372.9|7386.9|7371.9|6
1729618720000|2024-10-22 17:38:40|7386.9|7371.9|7388|7373|7388.1|7373.1|7386.9|7371.9|8
1729618730000|2024-10-22 17:38:50|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|7387.5|7372.5|0
1729618740000|2024-10-22 17:39:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1729618770000|2024-10-22 17:39:30|7388|7373|7388|7373|7388|7373|7388|7373|4
1729618780000|2024-10-22 17:39:40|7388.4|7373.4|7388.4|7373.4|7388.6|7373.6|7388.4|7373.4|1
1729618800000|2024-10-22 17:40:00|7388|7373|7387.9|7372.9|7388|7373|7387.9|7372.9|1
1729618810000|2024-10-22 17:40:10|7388|7373|7388|7373|7388|7373|7388|7373|1
1729618820000|2024-10-22 17:40:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1729618830000|2024-10-22 17:40:30|7386.8|7371.8|7384.3|7369.3|7386.8|7371.8|7384.3|7369.3|26
1729618840000|2024-10-22 17:40:40|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|4
1729618850000|2024-10-22 17:40:50|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|0
1729618860000|2024-10-22 17:41:00|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|1
1729618870000|2024-10-22 17:41:10|7386.3|7371.3|7386.3|7371.3|7387|7372|7386.3|7371.3|5
1729618880000|2024-10-22 17:41:20|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|0
1729618920000|2024-10-22 17:42:00|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|1
1729618930000|2024-10-22 17:42:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729618940000|2024-10-22 17:42:20|7387.8|7372.8|7387.3|7372.3|7387.8|7372.8|7387.3|7372.3|1
1729618960000|2024-10-22 17:42:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|6
1729618970000|2024-10-22 17:42:50|7386.9|7371.9|7386.4|7371.4|7386.9|7371.9|7386.4|7371.4|1
1729618990000|2024-10-22 17:43:10|7386.3|7371.3|7387.8|7372.8|7387.8|7372.8|7385.9|7370.9|2
1729619020000|2024-10-22 17:43:40|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1729619030000|2024-10-22 17:43:50|7387.8|7372.8|7386.9|7371.9|7387.8|7372.8|7386.9|7371.9|5
1729619040000|2024-10-22 17:44:00|7386.8|7371.8|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|1
1729619050000|2024-10-22 17:44:10|7386.8|7371.8|7387.8|7372.8|7387.8|7372.8|7386.4|7371.4|1
1729619060000|2024-10-22 17:44:20|||||||||2
1729619080000|2024-10-22 17:44:40|7388.3|7373.3|7387.9|7372.9|7388.3|7373.3|7387.9|7372.9|4
1729619090000|2024-10-22 17:44:50|7387.8|7372.8|7387.9|7372.9|7388.3|7373.3|7387.8|7372.8|5
1729619100000|2024-10-22 17:45:00|7388|7373|7389.4|7374.4|7389.4|7374.4|7388|7373|6
1729619110000|2024-10-22 17:45:10|7389.5|7374.5|7391.9|7376.9|7392.9|7377.9|7389.5|7374.5|11
1729619120000|2024-10-22 17:45:20|7390.9|7375.9|7390.5|7375.5|7390.9|7375.9|7390.5|7375.5|3
1729619130000|2024-10-22 17:45:30|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390|7375|5
1729619140000|2024-10-22 17:45:40|7389.9|7374.9|7388.4|7373.4|7389.9|7374.9|7388.4|7373.4|5
1729619150000|2024-10-22 17:45:50|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|0
1729619180000|2024-10-22 17:46:20|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|1
1729619190000|2024-10-22 17:46:30|||||||||2
1729619200000|2024-10-22 17:46:40|||||||||2
1729619210000|2024-10-22 17:46:50|7388.9|7373.9|7389.4|7374.4|7389.9|7374.9|7388.9|7373.9|1
1729619220000|2024-10-22 17:47:00|7389.5|7374.5|7390.3|7375.3|7390.4|7375.4|7389.5|7374.5|3
1729619230000|2024-10-22 17:47:10|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|0
1729619250000|2024-10-22 17:47:30|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|2
1729619260000|2024-10-22 17:47:40|7388.3|7373.3|7388.3|7373.3|7388.4|7373.4|7388.2|7373.2|2
1729619270000|2024-10-22 17:47:50|7388.4|7373.4|7387.4|7372.4|7388.4|7373.4|7387.4|7372.4|2
1729619300000|2024-10-22 17:48:20|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|4
1729619310000|2024-10-22 17:48:30|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1729619320000|2024-10-22 17:48:40|7387.9|7372.9|7388.9|7373.9|7388.9|7373.9|7387.9|7372.9|3
1729619330000|2024-10-22 17:48:50|7389|7374|7386.9|7371.9|7389.4|7374.4|7386.9|7371.9|2
1729619340000|2024-10-22 17:49:00|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|1
1729619350000|2024-10-22 17:49:10|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|1
1729619400000|2024-10-22 17:50:00|7387.3|7372.3|7384.4|7369.4|7387.3|7372.3|7383.9|7368.9|7
1729619410000|2024-10-22 17:50:10|7384.9|7369.9|7382.8|7367.8|7384.9|7369.9|7382.8|7367.8|3
1729619420000|2024-10-22 17:50:20|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|3
1729619430000|2024-10-22 17:50:30|7384.7|7369.7|7382.8|7367.8|7384.9|7369.9|7382.8|7367.8|8
1729619440000|2024-10-22 17:50:40|7383.3|7368.3|7383.4|7368.4|7383.8|7368.8|7383.3|7368.3|8
1729619450000|2024-10-22 17:50:50|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.3|7368.3|7
1729619460000|2024-10-22 17:51:00|7384.1|7369.1|7385.8|7370.8|7385.9|7370.9|7384.1|7369.1|0
1729619470000|2024-10-22 17:51:10|7385.4|7370.4|7386.8|7371.8|7386.8|7371.8|7385.4|7370.4|1
1729619480000|2024-10-22 17:51:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|2
1729619490000|2024-10-22 17:51:30|||||||||1
1729619510000|2024-10-22 17:51:50|7387.3|7372.3|7387.8|7372.8|7387.8|7372.8|7387.3|7372.3|2
1729619520000|2024-10-22 17:52:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|0
1729619540000|2024-10-22 17:52:20|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1729619550000|2024-10-22 17:52:30|7387.3|7372.3|7388.3|7373.3|7388.3|7373.3|7387.3|7372.3|5
1729619560000|2024-10-22 17:52:40|||||||||1
1729619570000|2024-10-22 17:52:50|7387.8|7372.8|7388.3|7373.3|7388.3|7373.3|7387.8|7372.8|2
1729619580000|2024-10-22 17:53:00|7387.9|7372.9|7386.3|7371.3|7387.9|7372.9|7386.3|7371.3|8
1729619590000|2024-10-22 17:53:10|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|3
1729619600000|2024-10-22 17:53:20|7386.2|7371.2|7385.6|7370.6|7386.2|7371.2|7385.6|7370.6|6
1729619610000|2024-10-22 17:53:30|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|5
1729619620000|2024-10-22 17:53:40|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|0
1729619630000|2024-10-22 17:53:50|7387|7372|7386.6|7371.6|7387.1|7372.1|7386.6|7371.6|3
1729619640000|2024-10-22 17:54:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|0
1729619650000|2024-10-22 17:54:10|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|3
1729619660000|2024-10-22 17:54:20|7386.6|7371.6|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|2
1729619670000|2024-10-22 17:54:30|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|3
1729619690000|2024-10-22 17:54:50|||||||||1
1729619700000|2024-10-22 17:55:00|7387.2|7372.2|7387.2|7372.2|7387.6|7372.6|7387.2|7372.2|1
1729619710000|2024-10-22 17:55:10|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729619730000|2024-10-22 17:55:30|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|4
1729619750000|2024-10-22 17:55:50|||||||||1
1729619760000|2024-10-22 17:56:00|7388.2|7373.2|7388.4|7373.4|7388.4|7373.4|7387.8|7372.8|6
1729619780000|2024-10-22 17:56:20|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1729619790000|2024-10-22 17:56:30|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1729619800000|2024-10-22 17:56:40|7389|7374|7389.4|7374.4|7389.4|7374.4|7389|7374|0
1729619810000|2024-10-22 17:56:50|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|1
1729619820000|2024-10-22 17:57:00|7388.9|7373.9|7386.9|7371.9|7388.9|7373.9|7386.9|7371.9|7
1729619830000|2024-10-22 17:57:10|7387.3|7372.3|7386.1|7371.1|7387.3|7372.3|7386.1|7371.1|5
1729619840000|2024-10-22 17:57:20|7386.7|7371.7|7386.7|7371.7|7386.8|7371.8|7386.7|7371.7|3
1729619850000|2024-10-22 17:57:30|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729619860000|2024-10-22 17:57:40|7387.1|7372.1|7385.7|7370.7|7387.1|7372.1|7385.7|7370.7|40
1729619870000|2024-10-22 17:57:50|7385.2|7370.2|7385.8|7370.8|7385.9|7370.9|7385.2|7370.2|1
1729619880000|2024-10-22 17:58:00|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|0
1729619890000|2024-10-22 17:58:10|7386.8|7371.8|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|2
1729619930000|2024-10-22 17:58:50|||||||||6
1729619940000|2024-10-22 17:59:00|7387.2|7372.2|7387.2|7372.2|7388.9|7373.9|7386.8|7371.8|8
1729619950000|2024-10-22 17:59:10|7387.7|7372.7|7388.2|7373.2|7388.2|7373.2|7387.7|7372.7|0
1729619980000|2024-10-22 17:59:40|||||||||1
1729619990000|2024-10-22 17:59:50|7388.1|7373.1|7388.4|7373.4|7388.4|7373.4|7387.7|7372.7|37
1729620010000|2024-10-22 18:00:10|7388.9|7373.9|7389|7374|7389|7374|7388.9|7373.9|0
1729620020000|2024-10-22 18:00:20|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1729620030000|2024-10-22 18:00:30|7389|7374|7389|7374|7389|7374|7389|7374|0
1729620050000|2024-10-22 18:00:50|7389.5|7374.5|7389.9|7374.9|7390|7375|7389.5|7374.5|3
1729620070000|2024-10-22 18:01:10|||||||||2
1729620090000|2024-10-22 18:01:30|||||||||1
1729620100000|2024-10-22 18:01:40|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1729620110000|2024-10-22 18:01:50|||||||||1
1729620120000|2024-10-22 18:02:00|7390.1|7375.1|7390.6|7375.6|7390.6|7375.6|7390.1|7375.1|6
1729620130000|2024-10-22 18:02:10|||||||||2
1729620150000|2024-10-22 18:02:30|7390.5|7375.5|7391.1|7376.1|7391.1|7376.1|7390.5|7375.5|12
1729620160000|2024-10-22 18:02:40|7392|7377|7392|7377|7392|7377|7391.5|7376.5|5
1729620170000|2024-10-22 18:02:50|||||||||4
1729620180000|2024-10-22 18:03:00|7391.9|7376.9|7391.4|7376.4|7391.9|7376.9|7391.4|7376.4|5
1729620200000|2024-10-22 18:03:20|7391.9|7376.9|7392|7377|7392|7377|7391.9|7376.9|1
1729620210000|2024-10-22 18:03:30|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|6
1729620220000|2024-10-22 18:03:40|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|26
1729620230000|2024-10-22 18:03:50|7392.8|7377.8|7392.9|7377.9|7393.4|7378.4|7392.8|7377.8|11
1729620240000|2024-10-22 18:04:00|7392.3|7377.3|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|4
1729620250000|2024-10-22 18:04:10|||||||||2
1729620260000|2024-10-22 18:04:20|7393.2|7378.2|7392.6|7377.6|7393.2|7378.2|7392.6|7377.6|1
1729620270000|2024-10-22 18:04:30|7392.2|7377.2|7391.7|7376.7|7392.2|7377.2|7391.6|7376.6|6
1729620280000|2024-10-22 18:04:40|7391.6|7376.6|7390.5|7375.5|7391.6|7376.6|7390.5|7375.5|1
1729620290000|2024-10-22 18:04:50|7390.1|7375.1|7390.2|7375.2|7391.2|7376.2|7390.1|7375.1|9
1729620300000|2024-10-22 18:05:00|7389.8|7374.8|7389.4|7374.4|7390.4|7375.4|7389.4|7374.4|15
1729620310000|2024-10-22 18:05:10|7389.5|7374.5|7389.9|7374.9|7389.9|7374.9|7389.5|7374.5|11
1729620320000|2024-10-22 18:05:20|7390.3|7375.3|7391.8|7376.8|7391.9|7376.9|7390.3|7375.3|14
1729620330000|2024-10-22 18:05:30|7392|7377|7392|7377|7392|7377|7392|7377|6
1729620340000|2024-10-22 18:05:40|7392.5|7377.5|7392.9|7377.9|7392.9|7377.9|7392.5|7377.5|11
1729620350000|2024-10-22 18:05:50|7392|7377|7392|7377|7392|7377|7392|7377|5
1729620360000|2024-10-22 18:06:00|7391.6|7376.6|7390.5|7375.5|7391.6|7376.6|7390.5|7375.5|19
1729620370000|2024-10-22 18:06:10|||||||||5
1729620380000|2024-10-22 18:06:20|7390.9|7375.9|7390.5|7375.5|7391.1|7376.1|7390.5|7375.5|10
1729620390000|2024-10-22 18:06:30|||||||||6
1729620400000|2024-10-22 18:06:40|||||||||7
1729620410000|2024-10-22 18:06:50|7391|7376|7391.6|7376.6|7391.6|7376.6|7391|7376|9
1729620420000|2024-10-22 18:07:00|||||||||5
1729620430000|2024-10-22 18:07:10|7391|7376|7389|7374|7391|7376|7389|7374|10
1729620440000|2024-10-22 18:07:20|7389.5|7374.5|7388.6|7373.6|7389.5|7374.5|7388.6|7373.6|5
1729620450000|2024-10-22 18:07:30|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|6
1729620460000|2024-10-22 18:07:40|7388.6|7373.6|7389.5|7374.5|7389.5|7374.5|7388.6|7373.6|6
1729620470000|2024-10-22 18:07:50|||||||||6
1729620480000|2024-10-22 18:08:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|7
1729620490000|2024-10-22 18:08:10|7388.6|7373.6|7389|7374|7389|7374|7388.6|7373.6|6
1729620500000|2024-10-22 18:08:20|7389.4|7374.4|7389|7374|7389.5|7374.5|7388|7373|9
1729620510000|2024-10-22 18:08:30|7389.1|7374.1|7388.5|7373.5|7389.1|7374.1|7388.5|7373.5|4
1729620520000|2024-10-22 18:08:40|7388|7373|7387.2|7372.2|7388|7373|7387.2|7372.2|25
1729620530000|2024-10-22 18:08:50|7387.7|7372.7|7388.1|7373.1|7388.2|7373.2|7387.6|7372.6|17
1729620540000|2024-10-22 18:09:00|||||||||5
1729620550000|2024-10-22 18:09:10|||||||||5
1729620560000|2024-10-22 18:09:20|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|4
1729620570000|2024-10-22 18:09:30|7388|7373|7388.1|7373.1|7388.1|7373.1|7388|7373|10
1729620580000|2024-10-22 18:09:40|||||||||8
1729620590000|2024-10-22 18:09:50|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|4
1729620600000|2024-10-22 18:10:00|7387.8|7372.8|7387.2|7372.2|7388.2|7373.2|7387.2|7372.2|12
1729620610000|2024-10-22 18:10:10|7387.3|7372.3|7387.6|7372.6|7387.7|7372.7|7387.3|7372.3|5
1729620620000|2024-10-22 18:10:20|7387.5|7372.5|7386.7|7371.7|7387.5|7372.5|7386.6|7371.6|14
1729620630000|2024-10-22 18:10:30|||||||||5
1729620640000|2024-10-22 18:10:40|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|7
1729620650000|2024-10-22 18:10:50|7387.6|7372.6|7386.2|7371.2|7387.6|7372.6|7386.2|7371.2|6
1729620660000|2024-10-22 18:11:00|7386.6|7371.6|7387.1|7372.1|7387.6|7372.6|7386.6|7371.6|3
1729620670000|2024-10-22 18:11:10|7387.6|7372.6|7387.1|7372.1|7387.6|7372.6|7387.1|7372.1|6
1729620680000|2024-10-22 18:11:20|7387.2|7372.2|7386.6|7371.6|7387.2|7372.2|7386.6|7371.6|8
1729620690000|2024-10-22 18:11:30|7386.2|7371.2|7383.3|7368.3|7386.2|7371.2|7383.1|7368.1|15
1729620700000|2024-10-22 18:11:40|7382.8|7367.8|7383.2|7368.2|7383.3|7368.3|7382.8|7367.8|7
1729620710000|2024-10-22 18:11:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|4
1729620720000|2024-10-22 18:12:00|7382.6|7367.6|7380.3|7365.3|7382.6|7367.6|7380.2|7365.2|9
1729620730000|2024-10-22 18:12:10|7380.2|7365.2|7380.2|7365.2|7380.8|7365.8|7380.2|7365.2|6
1729620740000|2024-10-22 18:12:20|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7379.2|7364.2|4
1729620750000|2024-10-22 18:12:30|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|8
1729620760000|2024-10-22 18:12:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|4
1729620770000|2024-10-22 18:12:50|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|8
1729620780000|2024-10-22 18:13:00|7379.7|7364.7|7380.3|7365.3|7380.3|7365.3|7379.7|7364.7|4
1729620790000|2024-10-22 18:13:10|7380.7|7365.7|7381.3|7366.3|7381.3|7366.3|7380.7|7365.7|8
1729620800000|2024-10-22 18:13:20|7380.1|7365.1|7380.2|7365.2|7380.2|7365.2|7380.1|7365.1|15
1729620810000|2024-10-22 18:13:30|||||||||3
1729620820000|2024-10-22 18:13:40|7380.6|7365.6|7381.9|7366.9|7381.9|7366.9|7380.2|7365.2|7
1729620830000|2024-10-22 18:13:50|7382.3|7367.3|7384.7|7369.7|7384.7|7369.7|7382.3|7367.3|17
1729620840000|2024-10-22 18:14:00|7384.6|7369.6|7377.7|7362.7|7384.6|7369.6|7376.3|7361.3|98
1729620850000|2024-10-22 18:14:10|7377.2|7362.2|7376.3|7361.3|7378.2|7363.2|7376.3|7361.3|69
1729620860000|2024-10-22 18:14:20|7377.2|7362.2|7375.2|7360.2|7377.2|7362.2|7375.2|7360.2|64
1729620870000|2024-10-22 18:14:30|7376.1|7361.1|7378.2|7363.2|7378.2|7363.2|7376.1|7361.1|51
1729620880000|2024-10-22 18:14:40|7377.6|7362.6|7376.2|7361.2|7377.6|7362.6|7376.2|7361.2|88
1729620890000|2024-10-22 18:14:50|7375.8|7360.8|7375.1|7360.1|7375.8|7360.8|7374.2|7359.2|111
1729620900000|2024-10-22 18:15:00|7374.7|7359.7|7379.1|7364.1|7380.8|7365.8|7374.7|7359.7|40
1729620910000|2024-10-22 18:15:10|||||||||2
1729620920000|2024-10-22 18:15:20|7378.9|7363.9|7379|7364|7379|7364|7378.9|7363.9|39
1729620930000|2024-10-22 18:15:30|7379.4|7364.4|7380.1|7365.1|7380.2|7365.2|7379.4|7364.4|9
1729620940000|2024-10-22 18:15:40|7380.2|7365.2|7380.1|7365.1|7380.2|7365.2|7380.1|7365.1|4
1729620950000|2024-10-22 18:15:50|7380.7|7365.7|7376.6|7361.6|7381.1|7366.1|7376.1|7361.1|10
1729620960000|2024-10-22 18:16:00|7377|7362|7377.5|7362.5|7378.1|7363.1|7377|7362|10
1729620970000|2024-10-22 18:16:10|7377|7362|7377.5|7362.5|7377.5|7362.5|7377|7362|6
1729620980000|2024-10-22 18:16:20|7377.6|7362.6|7377.6|7362.6|7378|7363|7377.6|7362.6|4
1729620990000|2024-10-22 18:16:30|7378.2|7363.2|7379.1|7364.1|7379.3|7364.3|7378.2|7363.2|5
1729621000000|2024-10-22 18:16:40|7379.7|7364.7|7379.2|7364.2|7379.7|7364.7|7379.2|7364.2|0
1729621010000|2024-10-22 18:16:50|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|23
1729621020000|2024-10-22 18:17:00|7379.8|7364.8|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|1
1729621030000|2024-10-22 18:17:10|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|23
1729621040000|2024-10-22 18:17:20|||||||||5
1729621050000|2024-10-22 18:17:30|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|2
1729621060000|2024-10-22 18:17:40|7379.9|7364.9|7379.4|7364.4|7379.9|7364.9|7379.4|7364.4|3
1729621070000|2024-10-22 18:17:50|7379.5|7364.5|7379.9|7364.9|7379.9|7364.9|7379.5|7364.5|4
1729621080000|2024-10-22 18:18:00|||||||||2
1729621090000|2024-10-22 18:18:10|||||||||2
1729621100000|2024-10-22 18:18:20|||||||||27
1729621110000|2024-10-22 18:18:30|||||||||2
1729621120000|2024-10-22 18:18:40|||||||||3
1729621130000|2024-10-22 18:18:50|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|14
1729621140000|2024-10-22 18:19:00|7380|7365|7379.9|7364.9|7380|7365|7379.9|7364.9|24
1729621150000|2024-10-22 18:19:10|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.4|7364.4|1
1729621160000|2024-10-22 18:19:20|7380|7365|7380|7365|7380|7365|7380|7365|3
1729621170000|2024-10-22 18:19:30|7380.7|7365.7|7380.2|7365.2|7380.7|7365.7|7380.2|7365.2|5
1729621180000|2024-10-22 18:19:40|7380.6|7365.6|7379.5|7364.5|7380.6|7365.6|7379.5|7364.5|13
1729621190000|2024-10-22 18:19:50|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7377.7|7362.7|17
1729621200000|2024-10-22 18:20:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729645200000|2024-10-23 01:00:00|7381.1|7366.1|7383.2|7368.2|7383.2|7368.2|7381.1|7366.1|3
1729645230000|2024-10-23 01:00:30|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|1
1729645240000|2024-10-23 01:00:40|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729645260000|2024-10-23 01:01:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729645290000|2024-10-23 01:01:30|7386.8|7371.8|7387.2|7372.2|7387.2|7372.2|7386.8|7371.8|44
1729645300000|2024-10-23 01:01:40|7387.7|7372.7|7382.2|7367.2|7387.7|7372.7|7382.2|7367.2|10
1729645310000|2024-10-23 01:01:50|7381.8|7366.8|7378.7|7363.7|7381.8|7366.8|7378.7|7363.7|0
1729645320000|2024-10-23 01:02:00|7378.6|7363.6|7376.7|7361.7|7378.6|7363.6|7376.7|7361.7|1
1729645330000|2024-10-23 01:02:10|7376.8|7361.8|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|0
1729645350000|2024-10-23 01:02:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1729645370000|2024-10-23 01:02:50|7376.7|7361.7|7377.2|7362.2|7377.2|7362.2|7376.7|7361.7|1
1729645440000|2024-10-23 01:04:00|||||||||2
1729645450000|2024-10-23 01:04:10|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729645460000|2024-10-23 01:04:20|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|0
1729645500000|2024-10-23 01:05:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1729645530000|2024-10-23 01:05:30|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|1
1729645700000|2024-10-23 01:08:20|7380|7365|7380.2|7365.2|7380.3|7365.3|7380|7365|1
1729645710000|2024-10-23 01:08:30|7380.3|7365.3|7379.3|7364.3|7380.3|7365.3|7379.3|7364.3|2
1729645720000|2024-10-23 01:08:40|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|2
1729645740000|2024-10-23 01:09:00|7379.2|7364.2|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|0
1729645750000|2024-10-23 01:09:10|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1729645760000|2024-10-23 01:09:20|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.3|7364.3|0
1729645910000|2024-10-23 01:11:50|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.2|7364.2|1
1729645920000|2024-10-23 01:12:00|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729646000000|2024-10-23 01:13:20|7379.8|7364.8|7380.2|7365.2|7380.2|7365.2|7379.7|7364.7|0
1729646010000|2024-10-23 01:13:30|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|7379.7|7364.7|0
1729646040000|2024-10-23 01:14:00|7379.6|7364.6|7380.2|7365.2|7380.2|7365.2|7379.6|7364.6|1
1729646160000|2024-10-23 01:16:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1729646210000|2024-10-23 01:16:50|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|2
1729646470000|2024-10-23 01:21:10|7377.3|7362.3|7377.2|7362.2|7377.7|7362.7|7377.2|7362.2|0
1729646480000|2024-10-23 01:21:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729646490000|2024-10-23 01:21:30|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.2|7362.2|0
1729646500000|2024-10-23 01:21:40|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1729646510000|2024-10-23 01:21:50|7377.7|7362.7|7377.2|7362.2|7377.7|7362.7|7377.2|7362.2|0
1729646520000|2024-10-23 01:22:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.2|7362.2|0
1729646530000|2024-10-23 01:22:10|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1729646540000|2024-10-23 01:22:20|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.2|7362.2|0
1729646620000|2024-10-23 01:23:40|7377.8|7362.8|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|0
1729646690000|2024-10-23 01:24:50|7378.6|7363.6|7379.7|7364.7|7379.7|7364.7|7378.6|7363.6|2
1729646710000|2024-10-23 01:25:10|7379.9|7364.9|7380.7|7365.7|7380.7|7365.7|7379.9|7364.9|0
1729646770000|2024-10-23 01:26:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|2
1729646790000|2024-10-23 01:26:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729646800000|2024-10-23 01:26:40|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|0
1729646930000|2024-10-23 01:28:50|7383.1|7368.1|7382.7|7367.7|7383.1|7368.1|7382.7|7367.7|0
1729646940000|2024-10-23 01:29:00|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1729646950000|2024-10-23 01:29:10|7386.8|7371.8|7382.8|7367.8|7386.8|7371.8|7382.7|7367.7|36
1729646970000|2024-10-23 01:29:30|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1729647000000|2024-10-23 01:30:00|7381.7|7366.7|7381.2|7366.2|7381.7|7366.7|7381.2|7366.2|0
1729647010000|2024-10-23 01:30:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|0
1729647020000|2024-10-23 01:30:20|7381.6|7366.6|7381.2|7366.2|7381.6|7366.6|7381.2|7366.2|0
1729647030000|2024-10-23 01:30:30|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.7|7366.7|1
1729647040000|2024-10-23 01:30:40|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|7382.2|7367.2|0
1729647240000|2024-10-23 01:34:00|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1729647350000|2024-10-23 01:35:50|7381.6|7366.6|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|7
1729647360000|2024-10-23 01:36:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729647400000|2024-10-23 01:36:40|7383.8|7368.8|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|0
1729647440000|2024-10-23 01:37:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729647460000|2024-10-23 01:37:40|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.3|7368.3|0
1729647470000|2024-10-23 01:37:50|7383.9|7368.9|7383.8|7368.8|7384.3|7369.3|7383.8|7368.8|0
1729647510000|2024-10-23 01:38:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7383.3|7368.3|0
1729647520000|2024-10-23 01:38:40|7383.8|7368.8|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|0
1729647530000|2024-10-23 01:38:50|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|0
1729647570000|2024-10-23 01:39:30|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|0
1729647580000|2024-10-23 01:39:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729648120000|2024-10-23 01:48:40|7382.2|7367.2|7381.8|7366.8|7382.2|7367.2|7381.8|7366.8|7
1729648140000|2024-10-23 01:49:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|0
1729648170000|2024-10-23 01:49:30|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|0
1729648240000|2024-10-23 01:50:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729648250000|2024-10-23 01:50:50|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|0
1729648290000|2024-10-23 01:51:30|7381.4|7366.4|7381.7|7366.7|7381.8|7366.8|7381.4|7366.4|0
1729648300000|2024-10-23 01:51:40|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|0
1729648320000|2024-10-23 01:52:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729648330000|2024-10-23 01:52:10|7381.3|7366.3|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|0
1729648390000|2024-10-23 01:53:10|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|3
1729648450000|2024-10-23 01:54:10|7386.2|7371.2|7385.8|7370.8|7386.2|7371.2|7385.8|7370.8|0
1729648510000|2024-10-23 01:55:10|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|0
1729648550000|2024-10-23 01:55:50|7386.2|7371.2|7385.8|7370.8|7386.2|7371.2|7385.8|7370.8|0
1729648560000|2024-10-23 01:56:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7385.8|7370.8|0
1729648610000|2024-10-23 01:56:50|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1729648630000|2024-10-23 01:57:10|7383.2|7368.2|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|0
1729648640000|2024-10-23 01:57:20|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1729648650000|2024-10-23 01:57:30|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|24
1729648690000|2024-10-23 01:58:10|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|7382.7|7367.7|0
1729648730000|2024-10-23 01:58:50|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729648740000|2024-10-23 01:59:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1729648820000|2024-10-23 02:00:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729648830000|2024-10-23 02:00:30|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|1
1729648840000|2024-10-23 02:00:40|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|0
1729648870000|2024-10-23 02:01:10|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729649100000|2024-10-23 02:05:00|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729649160000|2024-10-23 02:06:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1729649270000|2024-10-23 02:07:50|7386|7371|7386.8|7371.8|7386.8|7371.8|7386|7371|0
1729649440000|2024-10-23 02:10:40|7387.3|7372.3|7388.4|7373.4|7388.4|7373.4|7387.3|7372.3|1
1729649540000|2024-10-23 02:12:20|7388.9|7373.9|7389.4|7374.4|7389.4|7374.4|7388.9|7373.9|0
1729649550000|2024-10-23 02:12:30|7390|7375|7390|7375|7390|7375|7390|7375|1
1729649560000|2024-10-23 02:12:40|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|0
1729649640000|2024-10-23 02:14:00|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1729649650000|2024-10-23 02:14:10|7387.6|7372.6|7386.8|7371.8|7387.6|7372.6|7386.8|7371.8|1
1729649690000|2024-10-23 02:14:50|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1729649770000|2024-10-23 02:16:10|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729649780000|2024-10-23 02:16:20|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729650600000|2024-10-23 02:30:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|0
1729650630000|2024-10-23 02:30:30|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|0
1729650690000|2024-10-23 02:31:30|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|0
1729650720000|2024-10-23 02:32:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|0
1729650790000|2024-10-23 02:33:10|7386|7371|7386|7371|7386|7371|7386|7371|1
1729650840000|2024-10-23 02:34:00|7385.7|7370.7|7386.6|7371.6|7386.6|7371.6|7384.4|7369.4|1
1729650880000|2024-10-23 02:34:40|7385.5|7370.5|7388.8|7373.8|7388.8|7373.8|7385.5|7370.5|9
1729650900000|2024-10-23 02:35:00|7385.8|7370.8|7384.3|7369.3|7386.3|7371.3|7382.3|7367.3|5
1729650960000|2024-10-23 02:36:00|7384.7|7369.7|7385|7370|7385|7370|7384.7|7369.7|2
1729650970000|2024-10-23 02:36:10|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|0
1729651030000|2024-10-23 02:37:10|||||||||1
1729651060000|2024-10-23 02:37:40|7385.9|7370.9|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|0
1729651070000|2024-10-23 02:37:50|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7386.3|7371.3|0
1729651130000|2024-10-23 02:38:50|7386.5|7371.5|7387.3|7372.3|7387.3|7372.3|7386.5|7371.5|0
1729651160000|2024-10-23 02:39:20|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|2
1729651170000|2024-10-23 02:39:30|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729651230000|2024-10-23 02:40:30|7385.8|7370.8|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|4
1729651240000|2024-10-23 02:40:40|7384.8|7369.8|7380.9|7365.9|7384.8|7369.8|7380.9|7365.9|5
1729651270000|2024-10-23 02:41:10|7381.4|7366.4|7380.9|7365.9|7381.4|7366.4|7380.9|7365.9|0
1729651280000|2024-10-23 02:41:20|7381.4|7366.4|7377.3|7362.3|7381.4|7366.4|7377.2|7362.2|1
1729651290000|2024-10-23 02:41:30|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|7377.2|7362.2|0
1729651300000|2024-10-23 02:41:40|7377.6|7362.6|7377.9|7362.9|7377.9|7362.9|7377.4|7362.4|9
1729651320000|2024-10-23 02:42:00|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|7377.4|7362.4|0
1729651330000|2024-10-23 02:42:10|||||||||1
1729651360000|2024-10-23 02:42:40|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|0
1729651380000|2024-10-23 02:43:00|7372.7|7357.7|7372.4|7357.4|7372.7|7357.7|7371.4|7356.4|2
1729651390000|2024-10-23 02:43:10|7371.9|7356.9|7370.9|7355.9|7371.9|7356.9|7370.9|7355.9|0
1729651420000|2024-10-23 02:43:40|7368.9|7353.9|7368.9|7353.9|7369.8|7354.8|7368.9|7353.9|2
1729651500000|2024-10-23 02:45:00|7368.4|7353.4|7367.9|7352.9|7368.4|7353.4|7367.9|7352.9|0
1729651580000|2024-10-23 02:46:20|7363.4|7348.4|7361.7|7346.7|7363.5|7348.5|7361.7|7346.7|4
1729651660000|2024-10-23 02:47:40|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|0
1729651870000|2024-10-23 02:51:10|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|0
1729651920000|2024-10-23 02:52:00|7361.7|7346.7|7361.9|7346.9|7361.9|7346.9|7361.7|7346.7|4
1729651940000|2024-10-23 02:52:20|7360.9|7345.9|7360.8|7345.8|7360.9|7345.9|7360.8|7345.8|0
1729652040000|2024-10-23 02:54:00|7360.3|7345.3|7360.8|7345.8|7360.9|7345.9|7360.3|7345.3|1
1729652110000|2024-10-23 02:55:10|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|7360.9|7345.9|0
1729652120000|2024-10-23 02:55:20|7361|7346|7361.4|7346.4|7361.4|7346.4|7361|7346|1
1729652280000|2024-10-23 02:58:00|||||||||4
1729652290000|2024-10-23 02:58:10|7361|7346|7361|7346|7361|7346|7361|7346|0
1729652300000|2024-10-23 02:58:20|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|0
1729652340000|2024-10-23 02:59:00|7361|7346|7361|7346|7361|7346|7361|7346|1
1729652350000|2024-10-23 02:59:10|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|1
1729652370000|2024-10-23 02:59:30|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|0
1729652380000|2024-10-23 02:59:40|7361.4|7346.4|7361.4|7346.4|7361.9|7346.9|7361.4|7346.4|0
1729652400000|2024-10-23 03:00:00|7361.9|7346.9|7361.8|7346.8|7361.9|7346.9|7361.8|7346.8|0
1729652410000|2024-10-23 03:00:10|7361.5|7346.5|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|0
1729652420000|2024-10-23 03:00:20|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|0
1729652450000|2024-10-23 03:00:50|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.4|7346.4|0
1729652460000|2024-10-23 03:01:00|7361.7|7346.7|7361.9|7346.9|7361.9|7346.9|7361.7|7346.7|1
1729652490000|2024-10-23 03:01:30|7361.8|7346.8|7361.5|7346.5|7361.9|7346.9|7361.4|7346.4|0
1729652500000|2024-10-23 03:01:40|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|7361.9|7346.9|0
1729652520000|2024-10-23 03:02:00|||||||||1
1729652570000|2024-10-23 03:02:50|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1729652620000|2024-10-23 03:03:40|7364|7349|7364|7349|7364|7349|7364|7349|0
1729652690000|2024-10-23 03:04:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|0
1729652840000|2024-10-23 03:07:20|7364.3|7349.3|7363.5|7348.5|7364.3|7349.3|7363.5|7348.5|0
1729653260000|2024-10-23 03:14:20|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|0
1729653300000|2024-10-23 03:15:00|7363|7348|7363|7348|7363|7348|7363|7348|0
1729653390000|2024-10-23 03:16:30|7365.8|7350.8|7368.7|7353.7|7368.7|7353.7|7365.8|7350.8|4
1729653400000|2024-10-23 03:16:40|7369.6|7354.6|7370.1|7355.1|7370.1|7355.1|7369.6|7354.6|0
1729653420000|2024-10-23 03:17:00|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|0
1729653430000|2024-10-23 03:17:10|7372|7357|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|0
1729653440000|2024-10-23 03:17:20|7372|7357|7372|7357|7372|7357|7372|7357|0
1729653450000|2024-10-23 03:17:30|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|0
1729653680000|2024-10-23 03:21:20|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7371.1|7356.1|1
1729654130000|2024-10-23 03:28:50|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|1
1729654190000|2024-10-23 03:29:50|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1729654230000|2024-10-23 03:30:30|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|0
1729654260000|2024-10-23 03:31:00|7369.3|7354.3|7363.3|7348.3|7369.3|7354.3|7362.9|7347.9|2
1729654510000|2024-10-23 03:35:10|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1729654530000|2024-10-23 03:35:30|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|0
1729654540000|2024-10-23 03:35:40|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|0
1729654680000|2024-10-23 03:38:00|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|7364.1|7349.1|20
1729654690000|2024-10-23 03:38:10|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|7363.7|7348.7|0
1729654720000|2024-10-23 03:38:40|7364.5|7349.5|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|1
1729655390000|2024-10-23 03:49:50|7365.7|7350.7|7366.1|7351.1|7366.2|7351.2|7365.7|7350.7|1
1729655400000|2024-10-23 03:50:00|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|7365.7|7350.7|0
1729655570000|2024-10-23 03:52:50|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|1
1729655580000|2024-10-23 03:53:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|0
1729655610000|2024-10-23 03:53:30|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|7369.4|7354.4|0
1729655620000|2024-10-23 03:53:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1729656060000|2024-10-23 04:01:00|7369.6|7354.6|7374.8|7359.8|7374.9|7359.9|7369.6|7354.6|1
1729656070000|2024-10-23 04:01:10|7374.4|7359.4|7374.4|7359.4|7374.9|7359.9|7374.4|7359.4|0
1729656110000|2024-10-23 04:01:50|7374.5|7359.5|7374.4|7359.4|7374.5|7359.5|7374.4|7359.4|0
1729656230000|2024-10-23 04:03:50|7374.8|7359.8|7374.9|7359.9|7374.9|7359.9|7374.8|7359.8|1
1729656460000|2024-10-23 04:07:40|7375.4|7360.4|7375.4|7360.4|7375.4|7360.4|7374.9|7359.9|0
1729656540000|2024-10-23 04:09:00|7376.5|7361.5|7376.5|7361.5|7377|7362|7376.5|7361.5|1
1729656550000|2024-10-23 04:09:10|7377.4|7362.4|7377.5|7362.5|7377.5|7362.5|7377.4|7362.4|0
1729657180000|2024-10-23 04:19:40|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729657190000|2024-10-23 04:19:50|7379.8|7364.8|7378.9|7363.9|7379.8|7364.8|7378.9|7363.9|0
1729657390000|2024-10-23 04:23:10|7379.3|7364.3|7379.5|7364.5|7379.5|7364.5|7379.3|7364.3|1
1729657490000|2024-10-23 04:24:50|7375.1|7360.1|7374.9|7359.9|7375.1|7360.1|7374.8|7359.8|4
1729657600000|2024-10-23 04:26:40|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1729657860000|2024-10-23 04:31:00|7374.2|7359.2|7369.8|7354.8|7374.2|7359.2|7369.5|7354.5|1
1729657870000|2024-10-23 04:31:10|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|0
1729657890000|2024-10-23 04:31:30|7372|7357|7371.9|7356.9|7372.5|7357.5|7371.9|7356.9|0
1729658000000|2024-10-23 04:33:20|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|1
1729658010000|2024-10-23 04:33:30|7373.6|7358.6|7374|7359|7374|7359|7373.6|7358.6|0
1729658020000|2024-10-23 04:33:40|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|0
1729658070000|2024-10-23 04:34:30|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1729658100000|2024-10-23 04:35:00|||||||||1
1729658120000|2024-10-23 04:35:20|7375|7360|7374.9|7359.9|7375|7360|7374.5|7359.5|0
1729658130000|2024-10-23 04:35:30|7374.5|7359.5|7374.4|7359.4|7375|7360|7374.4|7359.4|0
1729658220000|2024-10-23 04:37:00|7375|7360|7375|7360|7375|7360|7374.5|7359.5|0
1729658510000|2024-10-23 04:41:50|7374.9|7359.9|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|0
1729658520000|2024-10-23 04:42:00|7374.6|7359.6|7374.5|7359.5|7374.6|7359.6|7374.5|7359.5|1
1729658540000|2024-10-23 04:42:20|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.5|7360.5|1
1729658560000|2024-10-23 04:42:40|7376.8|7361.8|7380.4|7365.4|7380.4|7365.4|7376.8|7361.8|2
1729658620000|2024-10-23 04:43:40|7380|7365|7380|7365|7380|7365|7380|7365|0
1729658810000|2024-10-23 04:46:50|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|0
1729658820000|2024-10-23 04:47:00|7382.4|7367.4|7386.4|7371.4|7386.4|7371.4|7382.4|7367.4|2
1729658830000|2024-10-23 04:47:10|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|0
1729658890000|2024-10-23 04:48:10|7387.9|7372.9|7388.4|7373.4|7388.4|7373.4|7387.9|7372.9|0
1729658960000|2024-10-23 04:49:20|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|0
1729659030000|2024-10-23 04:50:30|7385|7370|7385|7370|7385|7370|7385|7370|1
1729659040000|2024-10-23 04:50:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1729659070000|2024-10-23 04:51:10|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1729659080000|2024-10-23 04:51:20|7380.8|7365.8|7380.4|7365.4|7380.8|7365.8|7380.4|7365.4|0
1729659140000|2024-10-23 04:52:20|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|0
1729659200000|2024-10-23 04:53:20|7379.8|7364.8|7379.4|7364.4|7379.8|7364.8|7379.4|7364.4|0
1729659310000|2024-10-23 04:55:10|7379.5|7364.5|7379.9|7364.9|7379.9|7364.9|7379.4|7364.4|0
1729659600000|2024-10-23 05:00:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|1
1729659610000|2024-10-23 05:00:10|7380.9|7365.9|7381.4|7366.4|7381.4|7366.4|7380.9|7365.9|2
1729659620000|2024-10-23 05:00:20|7382.4|7367.4|7381.9|7366.9|7382.4|7367.4|7381.9|7366.9|0
1729659660000|2024-10-23 05:01:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1729659680000|2024-10-23 05:01:20|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|0
1729659700000|2024-10-23 05:01:40|7380.3|7365.3|7379.9|7364.9|7380.3|7365.3|7378.9|7363.9|2
1729659790000|2024-10-23 05:03:10|7379.8|7364.8|7379.4|7364.4|7379.8|7364.8|7379.4|7364.4|0
1729660010000|2024-10-23 05:06:50|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|0
1729660020000|2024-10-23 05:07:00|7381.2|7366.2|7384|7369|7384.3|7369.3|7381.2|7366.2|3
1729660030000|2024-10-23 05:07:10|7384.4|7369.4|7385.9|7370.9|7385.9|7370.9|7383.9|7368.9|3
1729660070000|2024-10-23 05:07:50|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|7388.4|7373.4|0
1729660080000|2024-10-23 05:08:00|7389.3|7374.3|7389.4|7374.4|7389.4|7374.4|7389.3|7374.3|3
1729660100000|2024-10-23 05:08:20|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|7389.5|7374.5|1
1729660110000|2024-10-23 05:08:30|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|0
1729660130000|2024-10-23 05:08:50|7389.4|7374.4|7389.4|7374.4|7389.5|7374.5|7388.8|7373.8|0
1729660140000|2024-10-23 05:09:00|7389|7374|7389|7374|7389|7374|7389|7374|0
1729660150000|2024-10-23 05:09:10|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|0
1729660370000|2024-10-23 05:12:50|7391.6|7376.6|7392.1|7377.1|7392.1|7377.1|7391.6|7376.6|8
1729660380000|2024-10-23 05:13:00|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.5|7377.5|2
1729660420000|2024-10-23 05:13:40|7395|7380|7395|7380|7395|7380|7395|7380|1
1729660430000|2024-10-23 05:13:50|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|0
1729660480000|2024-10-23 05:14:40|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|8
1729660740000|2024-10-23 05:19:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|1
1729660750000|2024-10-23 05:19:10|7390.6|7375.6|7390.1|7375.1|7390.6|7375.6|7390.1|7375.1|5
1729660820000|2024-10-23 05:20:20|7389.9|7374.9|7389|7374|7389.9|7374.9|7389|7374|0
1729660830000|2024-10-23 05:20:30|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|0
1729660860000|2024-10-23 05:21:00|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|0
1729661200000|2024-10-23 05:26:40|7388|7373|7388|7373|7388|7373|7388|7373|1
1729661210000|2024-10-23 05:26:50|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|7385.1|7370.1|2
1729661300000|2024-10-23 05:28:20|||||||||2
1729661400000|2024-10-23 05:30:00|7387.6|7372.6|7386.1|7371.1|7387.6|7372.6|7386.1|7371.1|5
1729661410000|2024-10-23 05:30:10|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|7386.5|7371.5|0
1729661420000|2024-10-23 05:30:20|7386.7|7371.7|7388.1|7373.1|7388.1|7373.1|7386.7|7371.7|0
1729661460000|2024-10-23 05:31:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|0
1729661470000|2024-10-23 05:31:10|7388|7373|7390.7|7375.7|7391.2|7376.2|7388|7373|1
1729661480000|2024-10-23 05:31:20|7390.2|7375.2|7389.7|7374.7|7390.2|7375.2|7389.7|7374.7|0
1729661500000|2024-10-23 05:31:40|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|0
1729661520000|2024-10-23 05:32:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|0
1729661530000|2024-10-23 05:32:10|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|7390.7|7375.7|0
1729661540000|2024-10-23 05:32:20|7391.2|7376.2|7390.7|7375.7|7391.3|7376.3|7390.6|7375.6|0
1729661570000|2024-10-23 05:32:50|7392.1|7377.1|7392.2|7377.2|7392.2|7377.2|7392|7377|1
1729661580000|2024-10-23 05:33:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|0
1729661620000|2024-10-23 05:33:40|7392.5|7377.5|7391.7|7376.7|7392.5|7377.5|7391.7|7376.7|0
1729661660000|2024-10-23 05:34:20|7389.6|7374.6|7389.2|7374.2|7389.6|7374.6|7388.6|7373.6|1
1729661670000|2024-10-23 05:34:30|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|0
1729661680000|2024-10-23 05:34:40|7389.8|7374.8|7390.5|7375.5|7390.5|7375.5|7389.8|7374.8|0
1729661690000|2024-10-23 05:34:50|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1729661700000|2024-10-23 05:35:00|7389.6|7374.6|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|0
1729661720000|2024-10-23 05:35:20|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7393.8|7378.8|4
1729661730000|2024-10-23 05:35:30|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1729661740000|2024-10-23 05:35:40|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|0
1729661760000|2024-10-23 05:36:00|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|7394.4|7379.4|0
1729661820000|2024-10-23 05:37:00|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1729661860000|2024-10-23 05:37:40|7394|7379|7394|7379|7394|7379|7394|7379|0
1729661880000|2024-10-23 05:38:00|7394.9|7379.9|7395.8|7380.8|7395.8|7380.8|7394.9|7379.9|0
1729661890000|2024-10-23 05:38:10|7395.7|7380.7|7396.4|7381.4|7396.4|7381.4|7394.9|7379.9|3
1729661900000|2024-10-23 05:38:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1729661920000|2024-10-23 05:38:40|7396|7381|7396|7381|7396|7381|7396|7381|1
1729661930000|2024-10-23 05:38:50|7395.5|7380.5|7394.9|7379.9|7395.5|7380.5|7394.9|7379.9|3
1729661980000|2024-10-23 05:39:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1729662000000|2024-10-23 05:40:00|7394|7379|7393.4|7378.4|7394|7379|7393.4|7378.4|1
1729662010000|2024-10-23 05:40:10|7394.2|7379.2|7393.8|7378.8|7394.2|7379.2|7393.8|7378.8|2
1729662060000|2024-10-23 05:41:00|7393.7|7378.7|7393.1|7378.1|7393.7|7378.7|7393.1|7378.1|1
1729662070000|2024-10-23 05:41:10|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1729662090000|2024-10-23 05:41:30|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|0
1729662120000|2024-10-23 05:42:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|0
1729662150000|2024-10-23 05:42:30|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|0
1729662180000|2024-10-23 05:43:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729662200000|2024-10-23 05:43:20|7392|7377|7392|7377|7392|7377|7392|7377|2
1729662210000|2024-10-23 05:43:30|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729662290000|2024-10-23 05:44:50|7394|7379|7394|7379|7394|7379|7394|7379|1
1729662310000|2024-10-23 05:45:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1729662320000|2024-10-23 05:45:20|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|0
1729662330000|2024-10-23 05:45:30|7393.2|7378.2|7392.7|7377.7|7393.2|7378.2|7392.7|7377.7|1
1729662350000|2024-10-23 05:45:50|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|0
1729662360000|2024-10-23 05:46:00|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|7392.2|7377.2|0
1729662370000|2024-10-23 05:46:10|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|0
1729662510000|2024-10-23 05:48:30|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|7393.1|7378.1|0
1729662520000|2024-10-23 05:48:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|0
1729662530000|2024-10-23 05:48:50|7394.5|7379.5|7394.1|7379.1|7394.5|7379.5|7394.1|7379.1|0
1729662540000|2024-10-23 05:49:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|0
1729662580000|2024-10-23 05:49:40|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|0
1729662610000|2024-10-23 05:50:10|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|0
1729662630000|2024-10-23 05:50:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|0
1729662690000|2024-10-23 05:51:30|7393.6|7378.6|7392.1|7377.1|7393.6|7378.6|7392.1|7377.1|1
1729662700000|2024-10-23 05:51:40|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|0
1729662720000|2024-10-23 05:52:00|7392|7377|7394.1|7379.1|7394.1|7379.1|7392|7377|1
1729662730000|2024-10-23 05:52:10|7395|7380|7395|7380|7395.1|7380.1|7394.9|7379.9|0
1729662740000|2024-10-23 05:52:20|7394.9|7379.9|7394.6|7379.6|7394.9|7379.9|7394.5|7379.5|0
1729662750000|2024-10-23 05:52:30|7395|7380|7395|7380|7395|7380|7395|7380|0
1729662860000|2024-10-23 05:54:20|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1729662870000|2024-10-23 05:54:30|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1729662890000|2024-10-23 05:54:50|7396.3|7381.3|7395.9|7380.9|7396.3|7381.3|7395.9|7380.9|0
1729662900000|2024-10-23 05:55:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.3|7381.3|0
1729662940000|2024-10-23 05:55:40|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|7395.5|7380.5|0
1729662950000|2024-10-23 05:55:50|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|7395.4|7380.4|0
1729662960000|2024-10-23 05:56:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|0
1729662970000|2024-10-23 05:56:10|7395.1|7380.1|7395.4|7380.4|7395.4|7380.4|7395.1|7380.1|0
1729663020000|2024-10-23 05:57:00|7395.5|7380.5|7396|7381|7396|7381|7395.5|7380.5|1
1729663030000|2024-10-23 05:57:10|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1729663180000|2024-10-23 05:59:40|7396.5|7381.5|7396.9|7381.9|7396.9|7381.9|7396.5|7381.5|2
1729663190000|2024-10-23 05:59:50|||||||||1
1729663210000|2024-10-23 06:00:10|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1729663220000|2024-10-23 06:00:20|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|2
1729663240000|2024-10-23 06:00:40|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|0
1729663270000|2024-10-23 06:01:10|7397|7382|7402.8|7387.8|7402.8|7387.8|7396.1|7381.1|12
1729663290000|2024-10-23 06:01:30|7403.2|7388.2|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|4
1729663300000|2024-10-23 06:01:40|7402.8|7387.8|7403.2|7388.2|7403.3|7388.3|7402.8|7387.8|1
1729663320000|2024-10-23 06:02:00|7402.8|7387.8|7399|7384|7402.8|7387.8|7398.8|7383.8|36
1729663330000|2024-10-23 06:02:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|0
1729663340000|2024-10-23 06:02:20|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1729663350000|2024-10-23 06:02:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1729663360000|2024-10-23 06:02:40|7399|7384|7399|7384|7399|7384|7399|7384|0
1729663370000|2024-10-23 06:02:50|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|0
1729663390000|2024-10-23 06:03:10|7398.9|7383.9|7398.5|7383.5|7398.9|7383.9|7398.5|7383.5|0
1729663400000|2024-10-23 06:03:20|7397.7|7382.7|7397.4|7382.4|7397.7|7382.7|7397.4|7382.4|2
1729663410000|2024-10-23 06:03:30|7397|7382|7397|7382|7397|7382|7397|7382|0
1729663420000|2024-10-23 06:03:40|7396.5|7381.5|7395.9|7380.9|7396.5|7381.5|7395.9|7380.9|1
1729663450000|2024-10-23 06:04:10|7396|7381|7398|7383|7398|7383|7396|7381|1
1729663470000|2024-10-23 06:04:30|7398.4|7383.4|7396.7|7381.7|7398.4|7383.4|7396.7|7381.7|14
1729663480000|2024-10-23 06:04:40|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|7395.9|7380.9|0
1729663500000|2024-10-23 06:05:00|7395.8|7380.8|7394.9|7379.9|7395.8|7380.8|7394.9|7379.9|0
1729663520000|2024-10-23 06:05:20|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|0
1729663530000|2024-10-23 06:05:30|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|0
1729663560000|2024-10-23 06:06:00|7395.8|7380.8|7395.3|7380.3|7395.8|7380.8|7395.3|7380.3|0
1729663570000|2024-10-23 06:06:10|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|1
1729663590000|2024-10-23 06:06:30|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|0
1729663630000|2024-10-23 06:07:10|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|0
1729663640000|2024-10-23 06:07:20|7393.3|7378.3|7394.5|7379.5|7394.5|7379.5|7393.3|7378.3|0
1729663650000|2024-10-23 06:07:30|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|0
1729663660000|2024-10-23 06:07:40|7394|7379|7393.1|7378.1|7394|7379|7393.1|7378.1|0
1729663680000|2024-10-23 06:08:00|7393|7378|7393|7378|7393|7378|7393|7378|1
1729663690000|2024-10-23 06:08:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729663720000|2024-10-23 06:08:40|7393|7378|7393|7378|7393|7378|7393|7378|0
1729663750000|2024-10-23 06:09:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729663780000|2024-10-23 06:09:40|||||||||1
1729663800000|2024-10-23 06:10:00|7393|7378|7393|7378|7393|7378|7393|7378|0
1729663810000|2024-10-23 06:10:10|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729663840000|2024-10-23 06:10:40|7393|7378|7393|7378|7393|7378|7393|7378|0
1729663860000|2024-10-23 06:11:00|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|0
1729663890000|2024-10-23 06:11:30|7393.8|7378.8|7393.5|7378.5|7394|7379|7393.5|7378.5|1
1729663900000|2024-10-23 06:11:40|7394|7379|7393.5|7378.5|7394|7379|7393.5|7378.5|0
1729663910000|2024-10-23 06:11:50|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|0
1729663920000|2024-10-23 06:12:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|0
1729663930000|2024-10-23 06:12:10|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|0
1729663960000|2024-10-23 06:12:40|7393.7|7378.7|7394.5|7379.5|7395|7380|7393.7|7378.7|0
1729663970000|2024-10-23 06:12:50|7394.7|7379.7|7395.1|7380.1|7395.1|7380.1|7394.7|7379.7|0
1729663980000|2024-10-23 06:13:00|7395.2|7380.2|7396.1|7381.1|7396.1|7381.1|7395.2|7380.2|0
1729663990000|2024-10-23 06:13:10|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1729664010000|2024-10-23 06:13:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|0
1729664020000|2024-10-23 06:13:40|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1729664100000|2024-10-23 06:15:00|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|0
1729664130000|2024-10-23 06:15:30|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|0
1729664150000|2024-10-23 06:15:50|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.5|7381.5|1
1729664160000|2024-10-23 06:16:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|0
1729664170000|2024-10-23 06:16:10|7396|7381|7396|7381|7396|7381|7396|7381|0
1729664180000|2024-10-23 06:16:20|7398|7383|7398|7383|7398|7383|7398|7383|2
1729664190000|2024-10-23 06:16:30|7398.6|7383.6|7398.7|7383.7|7398.7|7383.7|7398.6|7383.6|0
1729664200000|2024-10-23 06:16:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|0
1729664210000|2024-10-23 06:16:50|7399.2|7384.2|7399.6|7384.6|7399.6|7384.6|7399.2|7384.2|0
1729664260000|2024-10-23 06:17:40|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|0
1729664270000|2024-10-23 06:17:50|7398.8|7383.8|7399.2|7384.2|7399.2|7384.2|7398.8|7383.8|0
1729664280000|2024-10-23 06:18:00|7399.1|7384.1|7396.1|7381.1|7399.1|7384.1|7396.1|7381.1|1
1729664320000|2024-10-23 06:18:40|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|0
1729664380000|2024-10-23 06:19:40|||||||||4
1729664450000|2024-10-23 06:20:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1729664500000|2024-10-23 06:21:40|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1729664520000|2024-10-23 06:22:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1729664540000|2024-10-23 06:22:20|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|3
1729664640000|2024-10-23 06:24:00|7395.6|7380.6|7398.7|7383.7|7398.7|7383.7|7395.6|7380.6|5
1729664650000|2024-10-23 06:24:10|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|0
1729664670000|2024-10-23 06:24:30|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|0
1729664680000|2024-10-23 06:24:40|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|0
1729664800000|2024-10-23 06:26:40|7399.6|7384.6|7400.2|7385.2|7400.2|7385.2|7399.6|7384.6|2
1729664820000|2024-10-23 06:27:00|7400.6|7385.6|7403|7388|7403.1|7388.1|7400.6|7385.6|0
1729664870000|2024-10-23 06:27:50|7403.1|7388.1|7402.6|7387.6|7403.1|7388.1|7402.6|7387.6|0
1729664920000|2024-10-23 06:28:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1729664970000|2024-10-23 06:29:30|7403.2|7388.2|7403.7|7388.7|7403.7|7388.7|7403.2|7388.2|0
1729665020000|2024-10-23 06:30:20|7403.6|7388.6|7404.2|7389.2|7404.2|7389.2|7403.2|7388.2|2
1729665030000|2024-10-23 06:30:30|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|1
1729665040000|2024-10-23 06:30:40|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|1
1729665050000|2024-10-23 06:30:50|7404.6|7389.6|7406.1|7391.1|7406.2|7391.2|7404.6|7389.6|2
1729665060000|2024-10-23 06:31:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1729665090000|2024-10-23 06:31:30|7406.2|7391.2|7408.3|7393.3|7408.3|7393.3|7406.2|7391.2|3
1729665100000|2024-10-23 06:31:40|7407.9|7392.9|7408.3|7393.3|7408.3|7393.3|7407.9|7392.9|4
1729665130000|2024-10-23 06:32:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1729665200000|2024-10-23 06:33:20|7406.2|7391.2|7403.2|7388.2|7406.2|7391.2|7403.2|7388.2|2
1729665220000|2024-10-23 06:33:40|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1729665280000|2024-10-23 06:34:40|7400.8|7385.8|7398.8|7383.8|7400.8|7385.8|7398.8|7383.8|3
1729665300000|2024-10-23 06:35:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1729665310000|2024-10-23 06:35:10|7397.8|7382.8|7397.4|7382.4|7397.8|7382.8|7396.9|7381.9|0
1729665320000|2024-10-23 06:35:20|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|0
1729665330000|2024-10-23 06:35:30|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|0
1729665370000|2024-10-23 06:36:10|7398.3|7383.3|7399.2|7384.2|7399.2|7384.2|7398.3|7383.3|0
1729665380000|2024-10-23 06:36:20|7398.7|7383.7|7399.7|7384.7|7399.7|7384.7|7398.7|7383.7|1
1729665390000|2024-10-23 06:36:30|7400.8|7385.8|7402.3|7387.3|7402.3|7387.3|7400.8|7385.8|0
1729665430000|2024-10-23 06:37:10|7402.5|7387.5|7402.8|7387.8|7403.3|7388.3|7402.5|7387.5|0
1729665450000|2024-10-23 06:37:30|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1729665490000|2024-10-23 06:38:10|7402.5|7387.5|7400.9|7385.9|7402.5|7387.5|7398.9|7383.9|4
1729665500000|2024-10-23 06:38:20|7401.1|7386.1|7401.9|7386.9|7401.9|7386.9|7401.1|7386.1|0
1729665510000|2024-10-23 06:38:30|7403.5|7388.5|7402.9|7387.9|7403.5|7388.5|7402.9|7387.9|1
1729665520000|2024-10-23 06:38:40|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1729665530000|2024-10-23 06:38:50|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|2
1729665580000|2024-10-23 06:39:40|7404.8|7389.8|7404.9|7389.9|7404.9|7389.9|7404.8|7389.8|0
1729665590000|2024-10-23 06:39:50|7404.8|7389.8|7403.9|7388.9|7404.8|7389.8|7403.9|7388.9|0
1729665600000|2024-10-23 06:40:00|7403|7388|7401|7386|7403|7388|7401|7386|1
1729665620000|2024-10-23 06:40:20|7401.1|7386.1|7402.3|7387.3|7402.3|7387.3|7401.1|7386.1|0
1729665640000|2024-10-23 06:40:40|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|0
1729665680000|2024-10-23 06:41:20|7402.9|7387.9|7404.9|7389.9|7404.9|7389.9|7402.9|7387.9|1
1729665690000|2024-10-23 06:41:30|7404.8|7389.8|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|0
1729665700000|2024-10-23 06:41:40|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|0
1729665710000|2024-10-23 06:41:50|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|1
1729665720000|2024-10-23 06:42:00|7406|7391|7406.4|7391.4|7406.4|7391.4|7406|7391|23
1729665730000|2024-10-23 06:42:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|2
1729665750000|2024-10-23 06:42:30|||||||||1
1729665760000|2024-10-23 06:42:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1729665770000|2024-10-23 06:42:50|||||||||1
1729665780000|2024-10-23 06:43:00|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|2
1729665790000|2024-10-23 06:43:10|||||||||1
1729665800000|2024-10-23 06:43:20|7408|7393|7407.9|7392.9|7408|7393|7407.9|7392.9|1
1729665820000|2024-10-23 06:43:40|7408|7393|7407.9|7392.9|7408|7393|7407.9|7392.9|0
1729665880000|2024-10-23 06:44:40|7407.5|7392.5|7409|7394|7409|7394|7407.5|7392.5|1
1729665890000|2024-10-23 06:44:50|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|3
1729665900000|2024-10-23 06:45:00|||||||||3
1729665910000|2024-10-23 06:45:10|||||||||2
1729665920000|2024-10-23 06:45:20|||||||||1
1729665930000|2024-10-23 06:45:30|||||||||3
1729665940000|2024-10-23 06:45:40|7412.5|7397.5|7413.4|7398.4|7413.4|7398.4|7412.5|7397.5|7
1729665970000|2024-10-23 06:46:10|7411.8|7396.8|7411.5|7396.5|7411.8|7396.8|7411.4|7396.4|2
1729665980000|2024-10-23 06:46:20|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1729665990000|2024-10-23 06:46:30|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729666000000|2024-10-23 06:46:40|7411.9|7396.9|7411.4|7396.4|7411.9|7396.9|7411.4|7396.4|0
1729666010000|2024-10-23 06:46:50|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.4|7396.4|0
1729666020000|2024-10-23 06:47:00|7411.4|7396.4|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|0
1729666050000|2024-10-23 06:47:30|7411|7396|7411|7396|7411|7396|7411|7396|0
1729666060000|2024-10-23 06:47:40|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1729666080000|2024-10-23 06:48:00|7411.3|7396.3|7410.9|7395.9|7411.3|7396.3|7410.9|7395.9|0
1729666130000|2024-10-23 06:48:50|7410.5|7395.5|7410|7395|7410.5|7395.5|7410|7395|1
1729666140000|2024-10-23 06:49:00|7410.4|7395.4|7412|7397|7412|7397|7410.4|7395.4|2
1729666190000|2024-10-23 06:49:50|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1729666200000|2024-10-23 06:50:00|7413.9|7398.9|7415.4|7400.4|7415.4|7400.4|7413.4|7398.4|2
1729666210000|2024-10-23 06:50:10|||||||||3
1729666220000|2024-10-23 06:50:20|||||||||17
1729666230000|2024-10-23 06:50:30|||||||||1
1729666240000|2024-10-23 06:50:40|||||||||1
1729666250000|2024-10-23 06:50:50|||||||||1
1729666260000|2024-10-23 06:51:00|||||||||1
1729666290000|2024-10-23 06:51:30|||||||||2
1729666300000|2024-10-23 06:51:40|||||||||2
1729666310000|2024-10-23 06:51:50|||||||||1
1729666370000|2024-10-23 06:52:50|||||||||2
1729666380000|2024-10-23 06:53:00|||||||||2
1729666420000|2024-10-23 06:53:40|||||||||2
1729666450000|2024-10-23 06:54:10|7416.8|7401.8|7421|7406|7421|7406|7416.8|7401.8|61
1729666460000|2024-10-23 06:54:20|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.4|7406.4|0
1729666470000|2024-10-23 06:54:30|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|5
1729666480000|2024-10-23 06:54:40|7421.5|7406.5|7422|7407|7422|7407|7421.5|7406.5|0
1729666510000|2024-10-23 06:55:10|7422.5|7407.5|7422|7407|7422.5|7407.5|7422|7407|0
1729666520000|2024-10-23 06:55:20|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|0
1729666530000|2024-10-23 06:55:30|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|6
1729666560000|2024-10-23 06:56:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|2
1729666610000|2024-10-23 06:56:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1729666620000|2024-10-23 06:57:00|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7
1729666630000|2024-10-23 06:57:10|7420.3|7405.3|7419.1|7404.1|7420.7|7405.7|7419.1|7404.1|2
1729666660000|2024-10-23 06:57:40|||||||||1
1729666710000|2024-10-23 06:58:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729666750000|2024-10-23 06:59:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1729666780000|2024-10-23 06:59:40|7418.6|7403.6|7420|7405|7420|7405|7418.6|7403.6|4
1729666800000|2024-10-23 07:00:00|7419.1|7404.1|7419.2|7404.2|7419.2|7404.2|7419.1|7404.1|1
1729666810000|2024-10-23 07:00:10|7420|7405|7420|7405|7420|7405|7420|7405|0
1729666830000|2024-10-23 07:00:30|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1729666850000|2024-10-23 07:00:50|7419.6|7404.6|7419.5|7404.5|7419.6|7404.6|7419.5|7404.5|1
1729666870000|2024-10-23 07:01:10|7419.4|7404.4|7419.1|7404.1|7419.5|7404.5|7419.1|7404.1|0
1729666880000|2024-10-23 07:01:20|7419|7404|7418.2|7403.2|7419|7404|7418.2|7403.2|0
1729666900000|2024-10-23 07:01:40|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|0
1729666930000|2024-10-23 07:02:10|7418.1|7403.1|7415|7400|7418.5|7403.5|7415|7400|17
1729666950000|2024-10-23 07:02:30|7415.4|7400.4|7417.1|7402.1|7417.2|7402.2|7415.4|7400.4|1
1729666970000|2024-10-23 07:02:50|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|0
1729667020000|2024-10-23 07:03:40|7417.7|7402.7|7418.7|7403.7|7418.7|7403.7|7417.7|7402.7|0
1729667050000|2024-10-23 07:04:10|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|1
1729667060000|2024-10-23 07:04:20|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1729667070000|2024-10-23 07:04:30|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|4
1729667130000|2024-10-23 07:05:30|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1729667150000|2024-10-23 07:05:50|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|0
1729667170000|2024-10-23 07:06:10|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1729667180000|2024-10-23 07:06:20|7420.2|7405.2|7420.1|7405.1|7420.2|7405.2|7420.1|7405.1|0
1729667190000|2024-10-23 07:06:30|7420.2|7405.2|7421.8|7406.8|7421.8|7406.8|7420.1|7405.1|1
1729667200000|2024-10-23 07:06:40|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1729667210000|2024-10-23 07:06:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|3
1729667230000|2024-10-23 07:07:10|||||||||1
1729667280000|2024-10-23 07:08:00|7422.9|7407.9|7423.4|7408.4|7423.4|7408.4|7422.9|7407.9|20
1729667290000|2024-10-23 07:08:10|7423.1|7408.1|7423|7408|7423.1|7408.1|7423|7408|5
1729667310000|2024-10-23 07:08:30|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|4
1729667340000|2024-10-23 07:09:00|||||||||1
1729667360000|2024-10-23 07:09:20|7427.8|7412.8|7429.8|7414.8|7431.7|7416.7|7427.8|7412.8|29
1729667370000|2024-10-23 07:09:30|7429.7|7414.7|7431.8|7416.8|7431.8|7416.8|7429.7|7414.7|5
1729667380000|2024-10-23 07:09:40|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|1
1729667410000|2024-10-23 07:10:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|3
1729667420000|2024-10-23 07:10:20|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|2
1729667450000|2024-10-23 07:10:50|||||||||1
1729667470000|2024-10-23 07:11:10|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|3
1729667480000|2024-10-23 07:11:20|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|2
1729667530000|2024-10-23 07:12:10|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1729667540000|2024-10-23 07:12:20|7432.1|7417.1|7432.4|7417.4|7432.4|7417.4|7432.1|7417.1|2
1729667580000|2024-10-23 07:13:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1729667600000|2024-10-23 07:13:20|7432.7|7417.7|7430.8|7415.8|7432.7|7417.7|7430.7|7415.7|1
1729667610000|2024-10-23 07:13:30|7430.7|7415.7|7432.9|7417.9|7432.9|7417.9|7430.7|7415.7|6
1729667620000|2024-10-23 07:13:40|||||||||5
1729667640000|2024-10-23 07:14:00|7433|7418|7430.1|7415.1|7435.5|7420.5|7429.7|7414.7|36
1729667650000|2024-10-23 07:14:10|7429.7|7414.7|7429.8|7414.8|7429.8|7414.8|7429.7|7414.7|2
1729667660000|2024-10-23 07:14:20|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|2
1729667670000|2024-10-23 07:14:30|7430.6|7415.6|7430|7415|7431|7416|7429|7414|30
1729667680000|2024-10-23 07:14:40|7430.5|7415.5|7431.4|7416.4|7431.8|7416.8|7429.3|7414.3|8
1729667690000|2024-10-23 07:14:50|7431.8|7416.8|7433.2|7418.2|7435.6|7420.6|7431.8|7416.8|31
1729667700000|2024-10-23 07:15:00|7434.8|7419.8|7435.1|7420.1|7436|7421|7434.8|7419.8|2
1729667710000|2024-10-23 07:15:10|7434.7|7419.7|7436.4|7421.4|7436.4|7421.4|7434.7|7419.7|25
1729667720000|2024-10-23 07:15:20|7437.6|7422.6|7436.9|7421.9|7437.6|7422.6|7436.9|7421.9|6
1729667730000|2024-10-23 07:15:30|7436.8|7421.8|7437|7422|7437|7422|7436.4|7421.4|2
1729667750000|2024-10-23 07:15:50|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|3
1729667760000|2024-10-23 07:16:00|7436.2|7421.2|7436.8|7421.8|7436.9|7421.9|7436.2|7421.2|7
1729667780000|2024-10-23 07:16:20|7436|7421|7435.4|7420.4|7436|7421|7435.4|7420.4|2
1729667790000|2024-10-23 07:16:30|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1729667800000|2024-10-23 07:16:40|7435|7420|7434|7419|7435|7420|7434|7419|1
1729667830000|2024-10-23 07:17:10|7430.5|7415.5|7431|7416|7431|7416|7430.5|7415.5|3
1729667840000|2024-10-23 07:17:20|7431.1|7416.1|7430|7415|7431.5|7416.5|7429.5|7414.5|11
1729667850000|2024-10-23 07:17:30|7429.5|7414.5|7431.1|7416.1|7431.2|7416.2|7429|7414|3
1729667860000|2024-10-23 07:17:40|7431.7|7416.7|7434.1|7419.1|7434.1|7419.1|7431.7|7416.7|2
1729667890000|2024-10-23 07:18:10|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|2
1729667950000|2024-10-23 07:19:10|7434|7419|7433.9|7418.9|7434|7419|7433.9|7418.9|9
1729667970000|2024-10-23 07:19:30|7433.5|7418.5|7434|7419|7434|7419|7433.5|7418.5|1
1729667980000|2024-10-23 07:19:40|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|0
1729668000000|2024-10-23 07:20:00|7434|7419|7434|7419|7434|7419|7434|7419|0
1729668020000|2024-10-23 07:20:20|7433.9|7418.9|7432.7|7417.7|7433.9|7418.9|7432.7|7417.7|0
1729668030000|2024-10-23 07:20:30|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|2
1729668040000|2024-10-23 07:20:40|7431.2|7416.2|7429.2|7414.2|7431.2|7416.2|7429.2|7414.2|6
1729668050000|2024-10-23 07:20:50|7426.9|7411.9|7426.3|7411.3|7426.9|7411.9|7426.2|7411.2|14
1729668070000|2024-10-23 07:21:10|7425.5|7410.5|7424.3|7409.3|7425.5|7410.5|7422.4|7407.4|14
1729668080000|2024-10-23 07:21:20|7423.3|7408.3|7424.3|7409.3|7424.3|7409.3|7423.3|7408.3|1
1729668090000|2024-10-23 07:21:30|7423.9|7408.9|7423.4|7408.4|7423.9|7408.9|7423.4|7408.4|5
1729668120000|2024-10-23 07:22:00|7423.1|7408.1|7421.3|7406.3|7423.1|7408.1|7421.3|7406.3|2
1729668130000|2024-10-23 07:22:10|7421.4|7406.4|7419.9|7404.9|7421.4|7406.4|7419.9|7404.9|9
1729668160000|2024-10-23 07:22:40|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|2
1729668170000|2024-10-23 07:22:50|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1729668180000|2024-10-23 07:23:00|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1729668190000|2024-10-23 07:23:10|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|7419.3|7404.3|0
1729668210000|2024-10-23 07:23:30|7418.9|7403.9|7419.7|7404.7|7419.7|7404.7|7418.9|7403.9|0
1729668250000|2024-10-23 07:24:10|7418.7|7403.7|7418.2|7403.2|7418.7|7403.7|7418.2|7403.2|10
1729668270000|2024-10-23 07:24:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729668300000|2024-10-23 07:25:00|7418.7|7403.7|7418.2|7403.2|7418.7|7403.7|7417.8|7402.8|2
1729668310000|2024-10-23 07:25:10|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1729668320000|2024-10-23 07:25:20|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1729668360000|2024-10-23 07:26:00|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|7416.8|7401.8|0
1729668370000|2024-10-23 07:26:10|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1729668440000|2024-10-23 07:27:20|||||||||1
1729668450000|2024-10-23 07:27:30|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1729668460000|2024-10-23 07:27:40|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1729668480000|2024-10-23 07:28:00|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729668540000|2024-10-23 07:29:00|7419.4|7404.4|7420.2|7405.2|7420.2|7405.2|7419.4|7404.4|2
1729668570000|2024-10-23 07:29:30|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|1
1729668630000|2024-10-23 07:30:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1729668660000|2024-10-23 07:31:00|7420.8|7405.8|7420.7|7405.7|7420.8|7405.8|7420.7|7405.7|0
1729668680000|2024-10-23 07:31:20|7421.6|7406.6|7422.2|7407.2|7422.2|7407.2|7421.6|7406.6|1
1729668690000|2024-10-23 07:31:30|7422.6|7407.6|7423.6|7408.6|7423.6|7408.6|7422.6|7407.6|1
1729668700000|2024-10-23 07:31:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1729668710000|2024-10-23 07:31:50|||||||||1
1729668730000|2024-10-23 07:32:10|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|7423.1|7408.1|0
1729668740000|2024-10-23 07:32:20|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|2
1729668750000|2024-10-23 07:32:30|7423.7|7408.7|7424.8|7409.8|7424.8|7409.8|7423.7|7408.7|3
1729668760000|2024-10-23 07:32:40|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1729668810000|2024-10-23 07:33:30|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1729668930000|2024-10-23 07:35:30|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1729668990000|2024-10-23 07:36:30|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|7424.8|7409.8|0
1729669000000|2024-10-23 07:36:40|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|0
1729669030000|2024-10-23 07:37:10|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|1
1729669080000|2024-10-23 07:38:00|7421.8|7406.8|7421.7|7406.7|7421.8|7406.8|7421.7|7406.7|2
1729669100000|2024-10-23 07:38:20|7420.7|7405.7|7420.8|7405.8|7420.8|7405.8|7420.7|7405.7|1
1729669160000|2024-10-23 07:39:20|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1729669200000|2024-10-23 07:40:00|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1729669210000|2024-10-23 07:40:10|7422.1|7407.1|7422.2|7407.2|7422.2|7407.2|7422.1|7407.1|1
1729669240000|2024-10-23 07:40:40|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1729669270000|2024-10-23 07:41:10|7422.7|7407.7|7422.2|7407.2|7422.7|7407.7|7422.2|7407.2|0
1729669280000|2024-10-23 07:41:20|7421.7|7406.7|7422.2|7407.2|7422.7|7407.7|7421.7|7406.7|1
1729669340000|2024-10-23 07:42:20|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1729669400000|2024-10-23 07:43:20|||||||||2
1729669440000|2024-10-23 07:44:00|7423.2|7408.2|7424.7|7409.7|7424.8|7409.8|7423.2|7408.2|2
1729669450000|2024-10-23 07:44:10|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|0
1729669470000|2024-10-23 07:44:30|||||||||1
1729669480000|2024-10-23 07:44:40|7424.4|7409.4|7424.3|7409.3|7424.4|7409.4|7424.3|7409.3|0
1729669490000|2024-10-23 07:44:50|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|1
1729669500000|2024-10-23 07:45:00|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1729669510000|2024-10-23 07:45:10|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|0
1729669530000|2024-10-23 07:45:30|||||||||1
1729669550000|2024-10-23 07:45:50|7424.3|7409.3|7424.8|7409.8|7424.8|7409.8|7423.3|7408.3|9
1729669560000|2024-10-23 07:46:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|0
1729669570000|2024-10-23 07:46:10|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7
1729669580000|2024-10-23 07:46:20|7428.2|7413.2|7428.7|7413.7|7428.7|7413.7|7428.2|7413.2|7
1729669590000|2024-10-23 07:46:30|7429.2|7414.2|7428.7|7413.7|7429.2|7414.2|7428.7|7413.7|1
1729669600000|2024-10-23 07:46:40|7427.6|7412.6|7427.2|7412.2|7427.6|7412.6|7426.7|7411.7|1
1729669610000|2024-10-23 07:46:50|7427.6|7412.6|7426.7|7411.7|7427.6|7412.6|7426.7|7411.7|0
1729669620000|2024-10-23 07:47:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1729669630000|2024-10-23 07:47:10|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1729669650000|2024-10-23 07:47:30|||||||||1
1729669680000|2024-10-23 07:48:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|0
1729669710000|2024-10-23 07:48:30|7427.3|7412.3|7425.6|7410.6|7427.7|7412.7|7425.6|7410.6|4
1729669740000|2024-10-23 07:49:00|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1729669750000|2024-10-23 07:49:10|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|0
1729669770000|2024-10-23 07:49:30|7424.8|7409.8|7426.3|7411.3|7426.3|7411.3|7424.8|7409.8|1
1729669780000|2024-10-23 07:49:40|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1729669830000|2024-10-23 07:50:30|7426.3|7411.3|7427.6|7412.6|7427.7|7412.7|7426.3|7411.3|2
1729669840000|2024-10-23 07:50:40|7427.1|7412.1|7427.2|7412.2|7427.2|7412.2|7426.7|7411.7|0
1729669860000|2024-10-23 07:51:00|7426.8|7411.8|7428.8|7413.8|7429.3|7414.3|7426.8|7411.8|1
1729669870000|2024-10-23 07:51:10|7428.4|7413.4|7428.8|7413.8|7428.8|7413.8|7428.4|7413.4|0
1729669880000|2024-10-23 07:51:20|7427.2|7412.2|7427.3|7412.3|7427.3|7412.3|7426.9|7411.9|14
1729669900000|2024-10-23 07:51:40|7427.2|7412.2|7426.3|7411.3|7427.2|7412.2|7426.3|7411.3|0
1729669920000|2024-10-23 07:52:00|7426.7|7411.7|7426.7|7411.7|7427.2|7412.2|7426.7|7411.7|0
1729669950000|2024-10-23 07:52:30|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|1
1729669960000|2024-10-23 07:52:40|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1729669980000|2024-10-23 07:53:00|7425.5|7410.5|7425.8|7410.8|7425.8|7410.8|7425.4|7410.4|11
1729669990000|2024-10-23 07:53:10|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|4
1729670000000|2024-10-23 07:53:20|7425.6|7410.6|7424.8|7409.8|7425.6|7410.6|7424.8|7409.8|0
1729670010000|2024-10-23 07:53:30|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|7425.7|7410.7|0
1729670030000|2024-10-23 07:53:50|7427.5|7412.5|7427.1|7412.1|7427.5|7412.5|7426.5|7411.5|0
1729670060000|2024-10-23 07:54:20|7426.3|7411.3|7425.9|7410.9|7426.3|7411.3|7425.9|7410.9|2
1729670080000|2024-10-23 07:54:40|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729670110000|2024-10-23 07:55:10|7425|7410|7425.8|7410.8|7425.9|7410.9|7425|7410|0
1729670130000|2024-10-23 07:55:30|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729670140000|2024-10-23 07:55:40|7424.8|7409.8|7425|7410|7425|7410|7424.8|7409.8|0
1729670200000|2024-10-23 07:56:40|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|7424.9|7409.9|0
1729670270000|2024-10-23 07:57:50|7425|7410|7425.4|7410.4|7425.4|7410.4|7425|7410|0
1729670290000|2024-10-23 07:58:10|7425.5|7410.5|7426.6|7411.6|7426.7|7411.7|7425.5|7410.5|1
1729670310000|2024-10-23 07:58:30|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|0
1729670380000|2024-10-23 07:59:40|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|0
1729670420000|2024-10-23 08:00:20|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1729670430000|2024-10-23 08:00:30|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|0
1729670500000|2024-10-23 08:01:40|7426.9|7411.9|7426.4|7411.4|7426.9|7411.9|7426.4|7411.4|5
1729670510000|2024-10-23 08:01:50|7427|7412|7427|7412|7427|7412|7427|7412|1
1729670520000|2024-10-23 08:02:00|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|7427.4|7412.4|0
1729670550000|2024-10-23 08:02:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1729670560000|2024-10-23 08:02:40|7427.1|7412.1|7427.4|7412.4|7427.4|7412.4|7427|7412|0
1729670610000|2024-10-23 08:03:30|7427|7412|7427|7412|7427|7412|7427|7412|0
1729670950000|2024-10-23 08:09:10|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|0
1729670960000|2024-10-23 08:09:20|||||||||2
1729670980000|2024-10-23 08:09:40|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|7424.6|7409.6|6
1729671010000|2024-10-23 08:10:10|7425|7410|7425|7410|7425|7410|7425|7410|0
1729671030000|2024-10-23 08:10:30|7424.6|7409.6|7424.1|7409.1|7424.6|7409.6|7424.1|7409.1|0
1729671040000|2024-10-23 08:10:40|7423.1|7408.1|7423.6|7408.6|7423.6|7408.6|7422.6|7407.6|5
1729671050000|2024-10-23 08:10:50|7424.8|7409.8|7425.1|7410.1|7425.1|7410.1|7424.8|7409.8|1
1729671080000|2024-10-23 08:11:20|7425.5|7410.5|7425.6|7410.6|7425.6|7410.6|7425.5|7410.5|1
1729671090000|2024-10-23 08:11:30|7426.1|7411.1|7425.6|7410.6|7426.1|7411.1|7425.6|7410.6|0
1729671120000|2024-10-23 08:12:00|7426|7411|7426|7411|7426|7411|7426|7411|19
1729671150000|2024-10-23 08:12:30|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|6
1729671160000|2024-10-23 08:12:40|7423.9|7408.9|7424.8|7409.8|7424.9|7409.9|7423.9|7408.9|0
1729671180000|2024-10-23 08:13:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1729671200000|2024-10-23 08:13:20|7423.9|7408.9|7423.4|7408.4|7423.9|7408.9|7423.4|7408.4|0
1729671210000|2024-10-23 08:13:30|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1729671240000|2024-10-23 08:14:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|0
1729671310000|2024-10-23 08:15:10|7426.1|7411.1|7426.4|7411.4|7426.4|7411.4|7426.1|7411.1|3
1729671390000|2024-10-23 08:16:30|7426|7411|7426|7411|7426|7411|7426|7411|0
1729671420000|2024-10-23 08:17:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1729671440000|2024-10-23 08:17:20|||||||||1
1729671530000|2024-10-23 08:18:50|7425.6|7410.6|7425.3|7410.3|7425.6|7410.6|7425.3|7410.3|1
1729671550000|2024-10-23 08:19:10|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729671570000|2024-10-23 08:19:30|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|0
1729671580000|2024-10-23 08:19:40|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729671750000|2024-10-23 08:22:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1729671760000|2024-10-23 08:22:40|7425.8|7410.8|7425.4|7410.4|7425.8|7410.8|7425.4|7410.4|2
1729671790000|2024-10-23 08:23:10|7425.5|7410.5|7425.9|7410.9|7425.9|7410.9|7425.5|7410.5|0
1729671800000|2024-10-23 08:23:20|7425.5|7410.5|7425.4|7410.4|7425.5|7410.5|7425.4|7410.4|1
1729671810000|2024-10-23 08:23:30|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|0
1729671890000|2024-10-23 08:24:50|7425.4|7410.4|7425.3|7410.3|7425.4|7410.4|7425.3|7410.3|2
1729671900000|2024-10-23 08:25:00|7424.4|7409.4|7427.3|7412.3|7427.3|7412.3|7424.4|7409.4|2
1729671920000|2024-10-23 08:25:20|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|11
1729671930000|2024-10-23 08:25:30|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|0
1729671970000|2024-10-23 08:26:10|7426.8|7411.8|7426.4|7411.4|7426.8|7411.8|7426.4|7411.4|0
1729672260000|2024-10-23 08:31:00|||||||||1
1729672320000|2024-10-23 08:32:00|7426|7411|7425.5|7410.5|7426|7411|7424|7409|9
1729672360000|2024-10-23 08:32:40|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1729672380000|2024-10-23 08:33:00|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|0
1729672400000|2024-10-23 08:33:20|7425|7410|7425|7410|7425|7410|7425|7410|0
1729672440000|2024-10-23 08:34:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729672470000|2024-10-23 08:34:30|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|0
1729672490000|2024-10-23 08:34:50|7425.5|7410.5|7425.4|7410.4|7425.5|7410.5|7425.4|7410.4|1
1729672510000|2024-10-23 08:35:10|7425|7410|7425|7410|7425|7410|7425|7410|0
1729672530000|2024-10-23 08:35:30|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|0
1729672610000|2024-10-23 08:36:50|7426|7411|7426|7411|7426|7411|7426|7411|1
1729672620000|2024-10-23 08:37:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|0
1729672630000|2024-10-23 08:37:10|7426|7411|7426|7411|7426|7411|7426|7411|0
1729672730000|2024-10-23 08:38:50|7426.1|7411.1|7427.4|7412.4|7427.4|7412.4|7426.1|7411.1|30
1729672740000|2024-10-23 08:39:00|||||||||2
1729672780000|2024-10-23 08:39:40|7426.8|7411.8|7426.4|7411.4|7426.8|7411.8|7426.3|7411.3|9
1729672810000|2024-10-23 08:40:10|7426.9|7411.9|7428.9|7413.9|7429.8|7414.8|7426.9|7411.9|4
1729672820000|2024-10-23 08:40:20|7429.4|7414.4|7429.9|7414.9|7429.9|7414.9|7429.4|7414.4|1
1729672840000|2024-10-23 08:40:40|7430.4|7415.4|7429.9|7414.9|7430.4|7415.4|7429.9|7414.9|0
1729673020000|2024-10-23 08:43:40|7430|7415|7430|7415|7430|7415|7430|7415|0
1729673030000|2024-10-23 08:43:50|7429.5|7414.5|7429.2|7414.2|7429.5|7414.5|7429.2|7414.2|6
1729673040000|2024-10-23 08:44:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1729673050000|2024-10-23 08:44:10|7428.3|7413.3|7427.9|7412.9|7428.4|7413.4|7427.5|7412.5|1
1729673060000|2024-10-23 08:44:20|7428|7413|7428|7413|7428|7413|7428|7413|0
1729673080000|2024-10-23 08:44:40|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|1
1729673100000|2024-10-23 08:45:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1729673110000|2024-10-23 08:45:10|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|0
1729673130000|2024-10-23 08:45:30|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1729673140000|2024-10-23 08:45:40|7427.3|7412.3|7426.3|7411.3|7427.3|7412.3|7426.3|7411.3|4
1729673150000|2024-10-23 08:45:50|||||||||1
1729673160000|2024-10-23 08:46:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|2
1729673170000|2024-10-23 08:46:10|7427.5|7412.5|7427.4|7412.4|7427.9|7412.9|7427.4|7412.4|1
1729673200000|2024-10-23 08:46:40|||||||||1
1729673270000|2024-10-23 08:47:50|7427.3|7412.3|7427|7412|7427.3|7412.3|7426.9|7411.9|0
1729673290000|2024-10-23 08:48:10|7426.9|7411.9|7427|7412|7427|7412|7426.9|7411.9|0
1729673350000|2024-10-23 08:49:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428|7413|2
1729673400000|2024-10-23 08:50:00|7428|7413|7427.4|7412.4|7428|7413|7427.4|7412.4|4
1729673410000|2024-10-23 08:50:10|7427.8|7412.8|7427.9|7412.9|7427.9|7412.9|7427.8|7412.8|1
1729673420000|2024-10-23 08:50:20|7428|7413|7427.9|7412.9|7428|7413|7427.9|7412.9|0
1729673460000|2024-10-23 08:51:00|7427|7412|7427|7412|7427|7412|7427|7412|1
1729673510000|2024-10-23 08:51:50|7427.5|7412.5|7428|7413|7428|7413|7427.5|7412.5|11
1729673530000|2024-10-23 08:52:10|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1729673550000|2024-10-23 08:52:30|7428|7413|7428|7413|7428|7413|7428|7413|0
1729673580000|2024-10-23 08:53:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|0
1729673630000|2024-10-23 08:53:50|7427.6|7412.6|7425.5|7410.5|7427.6|7412.6|7425.4|7410.4|2
1729673640000|2024-10-23 08:54:00|7426|7411|7427|7412|7427|7412|7426|7411|4
1729673650000|2024-10-23 08:54:10|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|0
1729673670000|2024-10-23 08:54:30|7428|7413|7428|7413|7428|7413|7428|7413|0
1729673700000|2024-10-23 08:55:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|1
1729673800000|2024-10-23 08:56:40|7427.2|7412.2|7426.4|7411.4|7427.2|7412.2|7426.3|7411.3|7
1729673810000|2024-10-23 08:56:50|7426.9|7411.9|7426.8|7411.8|7426.9|7411.9|7426.8|7411.8|0
1729673830000|2024-10-23 08:57:10|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|0
1729673920000|2024-10-23 08:58:40|7427.7|7412.7|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|2
1729673940000|2024-10-23 08:59:00|7428|7413|7428|7413|7428.1|7413.1|7428|7413|3
1729673950000|2024-10-23 08:59:10|7428.1|7413.1|7428|7413|7428.1|7413.1|7428|7413|0
1729673960000|2024-10-23 08:59:20|7427.6|7412.6|7427.6|7412.6|7428.1|7413.1|7427.6|7412.6|0
1729673970000|2024-10-23 08:59:30|7428.1|7413.1|7428|7413|7428.1|7413.1|7427.6|7412.6|0
1729673980000|2024-10-23 08:59:40|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|0
1729673990000|2024-10-23 08:59:50|7427.5|7412.5|7427.6|7412.6|7427.6|7412.6|7427.5|7412.5|0
1729674000000|2024-10-23 09:00:00|7427.1|7412.1|7427.6|7412.6|7427.6|7412.6|7427.1|7412.1|4
1729674010000|2024-10-23 09:00:10|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|7427.7|7412.7|0
1729674020000|2024-10-23 09:00:20|7428.6|7413.6|7429.1|7414.1|7429.1|7414.1|7428.6|7413.6|1
1729674060000|2024-10-23 09:01:00|||||||||7
1729674070000|2024-10-23 09:01:10|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|10
1729674080000|2024-10-23 09:01:20|7428|7413|7428.1|7413.1|7428.1|7413.1|7428|7413|5
1729674190000|2024-10-23 09:03:10|7426.6|7411.6|7426.5|7411.5|7426.6|7411.6|7426.5|7411.5|5
1729674200000|2024-10-23 09:03:20|7426.6|7411.6|7426.5|7411.5|7426.6|7411.6|7426.5|7411.5|0
1729674250000|2024-10-23 09:04:10|7424.4|7409.4|7421.9|7406.9|7424.4|7409.4|7421.9|7406.9|2
1729674270000|2024-10-23 09:04:30|7421.5|7406.5|7421.4|7406.4|7421.5|7406.5|7421.4|7406.4|0
1729674280000|2024-10-23 09:04:40|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1729674310000|2024-10-23 09:05:10|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1729674320000|2024-10-23 09:05:20|7418.9|7403.9|7419.9|7404.9|7419.9|7404.9|7418.9|7403.9|6
1729674330000|2024-10-23 09:05:30|||||||||1
1729674360000|2024-10-23 09:06:00|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|0
1729674530000|2024-10-23 09:08:50|7418.5|7403.5|7418|7403|7418.5|7403.5|7418|7403|16
1729674540000|2024-10-23 09:09:00|7420|7405|7418.5|7403.5|7420|7405|7418.5|7403.5|6
1729674550000|2024-10-23 09:09:10|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|0
1729674560000|2024-10-23 09:09:20|7420.6|7405.6|7415.9|7400.9|7421.5|7406.5|7415.9|7400.9|20
1729674640000|2024-10-23 09:10:40|7415|7400|7412.9|7397.9|7415.5|7400.5|7412.9|7397.9|7
1729674650000|2024-10-23 09:10:50|7415|7400|7415.4|7400.4|7415.9|7400.9|7415|7400|1
1729674660000|2024-10-23 09:11:00|7415.5|7400.5|7415.4|7400.4|7415.9|7400.9|7415.4|7400.4|0
1729674680000|2024-10-23 09:11:20|7415.9|7400.9|7415.4|7400.4|7415.9|7400.9|7415.4|7400.4|0
1729674700000|2024-10-23 09:11:40|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1729674750000|2024-10-23 09:12:30|7413|7398|7411.9|7396.9|7413|7398|7411.8|7396.8|5
1729674760000|2024-10-23 09:12:40|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|8
1729674780000|2024-10-23 09:13:00|7419.1|7404.1|7418.5|7403.5|7419.1|7404.1|7418.5|7403.5|3
1729674800000|2024-10-23 09:13:20|7418.4|7403.4|7417.6|7402.6|7418.4|7403.4|7417.6|7402.6|0
1729674840000|2024-10-23 09:14:00|7415.7|7400.7|7414.6|7399.6|7415.7|7400.7|7414.6|7399.6|1
1729674860000|2024-10-23 09:14:20|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|0
1729674870000|2024-10-23 09:14:30|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729674920000|2024-10-23 09:15:20|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1729674960000|2024-10-23 09:16:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|3
1729675020000|2024-10-23 09:17:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|1
1729675040000|2024-10-23 09:17:20|7412.2|7397.2|7412.5|7397.5|7412.9|7397.9|7411.8|7396.8|3
1729675060000|2024-10-23 09:17:40|7412.3|7397.3|7412.8|7397.8|7412.8|7397.8|7412.3|7397.3|0
1729675070000|2024-10-23 09:17:50|7413.3|7398.3|7414.7|7399.7|7414.7|7399.7|7413.3|7398.3|2
1729675080000|2024-10-23 09:18:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1729675100000|2024-10-23 09:18:20|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1729675110000|2024-10-23 09:18:30|7415.6|7400.6|7415.7|7400.7|7415.7|7400.7|7415.6|7400.6|0
1729675140000|2024-10-23 09:19:00|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1729675170000|2024-10-23 09:19:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729675180000|2024-10-23 09:19:40|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|2
1729675190000|2024-10-23 09:19:50|7417.2|7402.2|7416.2|7401.2|7417.2|7402.2|7416.2|7401.2|0
1729675390000|2024-10-23 09:23:10|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1729675400000|2024-10-23 09:23:20|7416.6|7401.6|7416.2|7401.2|7416.6|7401.6|7416.2|7401.2|0
1729675410000|2024-10-23 09:23:30|7415.7|7400.7|7415.7|7400.7|7416.2|7401.2|7415.7|7400.7|0
1729675420000|2024-10-23 09:23:40|7415.6|7400.6|7416.2|7401.2|7416.2|7401.2|7415.6|7400.6|1
1729675440000|2024-10-23 09:24:00|7417.3|7402.3|7417.8|7402.8|7417.8|7402.8|7417.3|7402.3|12
1729675460000|2024-10-23 09:24:20|7417.9|7402.9|7417.8|7402.8|7417.9|7402.9|7417.8|7402.8|0
1729675510000|2024-10-23 09:25:10|7417.9|7402.9|7417.8|7402.8|7417.9|7402.9|7417.8|7402.8|1
1729675520000|2024-10-23 09:25:20|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|0
1729675540000|2024-10-23 09:25:40|||||||||1
1729675550000|2024-10-23 09:25:50|7416.1|7401.1|7415.3|7400.3|7416.1|7401.1|7415.3|7400.3|1
1729675570000|2024-10-23 09:26:10|7415.2|7400.2|7414.8|7399.8|7415.2|7400.2|7414.8|7399.8|0
1729675600000|2024-10-23 09:26:40|7413.8|7398.8|7414.8|7399.8|7414.8|7399.8|7413.8|7398.8|0
1729675630000|2024-10-23 09:27:10|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729675650000|2024-10-23 09:27:30|7413.7|7398.7|7412.7|7397.7|7413.7|7398.7|7412.7|7397.7|0
1729675710000|2024-10-23 09:28:30|7413.1|7398.1|7413.2|7398.2|7413.3|7398.3|7413.1|7398.1|1
1729675780000|2024-10-23 09:29:40|7413|7398|7412.2|7397.2|7413|7398|7412.2|7397.2|0
1729675880000|2024-10-23 09:31:20|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1729676000000|2024-10-23 09:33:20|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1729676020000|2024-10-23 09:33:40|7410.7|7395.7|7408.7|7393.7|7410.7|7395.7|7408.6|7393.6|2
1729676030000|2024-10-23 09:33:50|7408.6|7393.6|7406.1|7391.1|7408.6|7393.6|7406.1|7391.1|1
1729676060000|2024-10-23 09:34:20|||||||||2
1729676070000|2024-10-23 09:34:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1729676080000|2024-10-23 09:34:40|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|0
1729676090000|2024-10-23 09:34:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|2
1729676100000|2024-10-23 09:35:00|7406.1|7391.1|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|0
1729676130000|2024-10-23 09:35:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1729676150000|2024-10-23 09:35:50|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7405.7|7390.7|0
1729676180000|2024-10-23 09:36:20|7407.8|7392.8|7409.3|7394.3|7409.3|7394.3|7407.8|7392.8|7
1729676190000|2024-10-23 09:36:30|7408.8|7393.8|7406.7|7391.7|7408.8|7393.8|7406.7|7391.7|13
1729676200000|2024-10-23 09:36:40|||||||||1
1729676210000|2024-10-23 09:36:50|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|1
1729676220000|2024-10-23 09:37:00|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|0
1729676230000|2024-10-23 09:37:10|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1729676260000|2024-10-23 09:37:40|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1729676280000|2024-10-23 09:38:00|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1729676310000|2024-10-23 09:38:30|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|5
1729676320000|2024-10-23 09:38:40|7405.7|7390.7|7405.3|7390.3|7405.7|7390.7|7405.3|7390.3|0
1729676330000|2024-10-23 09:38:50|7406.1|7391.1|7406.4|7391.4|7406.4|7391.4|7406.1|7391.1|1
1729676340000|2024-10-23 09:39:00|7407.8|7392.8|7408.6|7393.6|7408.6|7393.6|7407.8|7392.8|2
1729676350000|2024-10-23 09:39:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1729676390000|2024-10-23 09:39:50|7406.1|7391.1|7405.7|7390.7|7406.1|7391.1|7405.7|7390.7|3
1729676400000|2024-10-23 09:40:00|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1729676420000|2024-10-23 09:40:20|7405.1|7390.1|7404.7|7389.7|7405.1|7390.1|7404.7|7389.7|0
1729676460000|2024-10-23 09:41:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729676530000|2024-10-23 09:42:10|7404.7|7389.7|7404.2|7389.2|7404.7|7389.7|7404.2|7389.2|1
1729676580000|2024-10-23 09:43:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|3
1729676590000|2024-10-23 09:43:10|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1729676610000|2024-10-23 09:43:30|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1729676730000|2024-10-23 09:45:30|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|2
1729676740000|2024-10-23 09:45:40|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|7403.7|7388.7|0
1729676790000|2024-10-23 09:46:30|7403.6|7388.6|7404.1|7389.1|7404.1|7389.1|7403.6|7388.6|1
1729676810000|2024-10-23 09:46:50|7403.2|7388.2|7403.7|7388.7|7403.7|7388.7|7403.2|7388.2|0
1729676820000|2024-10-23 09:47:00|7403.2|7388.2|7403.7|7388.7|7403.7|7388.7|7403.2|7388.2|0
1729676850000|2024-10-23 09:47:30|7402.9|7387.9|7402.8|7387.8|7402.9|7387.9|7402.8|7387.8|0
1729676860000|2024-10-23 09:47:40|7402.3|7387.3|7402.7|7387.7|7402.7|7387.7|7402.3|7387.3|2
1729676880000|2024-10-23 09:48:00|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1729676950000|2024-10-23 09:49:10|||||||||2
1729677040000|2024-10-23 09:50:40|7402.2|7387.2|7400.7|7385.7|7402.2|7387.2|7400.7|7385.7|2
1729677090000|2024-10-23 09:51:30|7399|7384|7397.2|7382.2|7399|7384|7397.1|7382.1|2
1729677100000|2024-10-23 09:51:40|7397|7382|7397.6|7382.6|7397.6|7382.6|7397|7382|6
1729677110000|2024-10-23 09:51:50|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1729677130000|2024-10-23 09:52:10|7394.2|7379.2|7391.5|7376.5|7394.2|7379.2|7391.5|7376.5|1
1729677140000|2024-10-23 09:52:20|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|3
1729677150000|2024-10-23 09:52:30|7391.1|7376.1|7393|7378|7393.1|7378.1|7391.1|7376.1|1
1729677160000|2024-10-23 09:52:40|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|0
1729677180000|2024-10-23 09:53:00|7392.9|7377.9|7394.1|7379.1|7394.1|7379.1|7392.9|7377.9|0
1729677190000|2024-10-23 09:53:10|7394.2|7379.2|7392.8|7377.8|7394.6|7379.6|7392.8|7377.8|12
1729677200000|2024-10-23 09:53:20|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|0
1729677250000|2024-10-23 09:54:10|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.3|7377.3|0
1729677290000|2024-10-23 09:54:50|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|4
1729677350000|2024-10-23 09:55:50|7386.5|7371.5|7384.8|7369.8|7387.3|7372.3|7384.8|7369.8|0
1729677360000|2024-10-23 09:56:00|7386.1|7371.1|7386.3|7371.3|7386.3|7371.3|7386.1|7371.1|1
1729677400000|2024-10-23 09:56:40|7385.8|7370.8|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|0
1729677410000|2024-10-23 09:56:50|7384.3|7369.3|7381.8|7366.8|7384.3|7369.3|7381.8|7366.8|11
1729677420000|2024-10-23 09:57:00|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|10
1729677430000|2024-10-23 09:57:10|7383.2|7368.2|7386.4|7371.4|7386.4|7371.4|7383.2|7368.2|1
1729677440000|2024-10-23 09:57:20|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|0
1729677450000|2024-10-23 09:57:30|7389.8|7374.8|7387.9|7372.9|7389.9|7374.9|7387.9|7372.9|2
1729677460000|2024-10-23 09:57:40|7387.8|7372.8|7388.9|7373.9|7388.9|7373.9|7387.8|7372.8|0
1729677470000|2024-10-23 09:57:50|7389.9|7374.9|7388.8|7373.8|7389.9|7374.9|7388.8|7373.8|2
1729677480000|2024-10-23 09:58:00|7389|7374|7390.4|7375.4|7390.4|7375.4|7389|7374|0
1729677490000|2024-10-23 09:58:10|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|0
1729677500000|2024-10-23 09:58:20|7388.8|7373.8|7389.3|7374.3|7389.3|7374.3|7388.8|7373.8|0
1729677510000|2024-10-23 09:58:30|||||||||1
1729677520000|2024-10-23 09:58:40|7390.9|7375.9|7389.8|7374.8|7390.9|7375.9|7389.8|7374.8|2
1729677600000|2024-10-23 10:00:00|7389|7374|7388.9|7373.9|7389|7374|7388.8|7373.8|3
1729677610000|2024-10-23 10:00:10|7389.3|7374.3|7388.8|7373.8|7389.3|7374.3|7388.8|7373.8|1
1729677630000|2024-10-23 10:00:30|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|3
1729677650000|2024-10-23 10:00:50|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|0
1729677660000|2024-10-23 10:01:00|7390.9|7375.9|7391.9|7376.9|7391.9|7376.9|7390.9|7375.9|2
1729677670000|2024-10-23 10:01:10|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|0
1729677700000|2024-10-23 10:01:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|0
1729677710000|2024-10-23 10:01:50|7391.8|7376.8|7387.1|7372.1|7391.8|7376.8|7387.1|7372.1|32
1729677760000|2024-10-23 10:02:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1729677780000|2024-10-23 10:03:00|||||||||1
1729677830000|2024-10-23 10:03:50|7384.9|7369.9|7382.2|7367.2|7384.9|7369.9|7382.2|7367.2|2
1729677860000|2024-10-23 10:04:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1729677880000|2024-10-23 10:04:40|||||||||1
1729677900000|2024-10-23 10:05:00|7380.7|7365.7|7381.3|7366.3|7381.3|7366.3|7380.7|7365.7|1
1729677910000|2024-10-23 10:05:10|7381.7|7366.7|7384.2|7369.2|7384.2|7369.2|7381.7|7366.7|1
1729677920000|2024-10-23 10:05:20|7384.7|7369.7|7385.4|7370.4|7385.4|7370.4|7384.7|7369.7|1
1729677930000|2024-10-23 10:05:30|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|7383.7|7368.7|0
1729677960000|2024-10-23 10:06:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|0
1729677970000|2024-10-23 10:06:10|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|0
1729677980000|2024-10-23 10:06:20|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|0
1729678000000|2024-10-23 10:06:40|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|7381.2|7366.2|0
1729678150000|2024-10-23 10:09:10|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|4
1729678170000|2024-10-23 10:09:30|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7
1729678180000|2024-10-23 10:09:40|7376.2|7361.2|7375.7|7360.7|7376.2|7361.2|7375.2|7360.2|1
1729678200000|2024-10-23 10:10:00|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1729678240000|2024-10-23 10:10:40|7373.5|7358.5|7370.6|7355.6|7373.5|7358.5|7370.6|7355.6|3
1729678250000|2024-10-23 10:10:50|7369.5|7354.5|7374|7359|7374|7359|7369.5|7354.5|2
1729678260000|2024-10-23 10:11:00|7374.3|7359.3|7373.7|7358.7|7374.3|7359.3|7373.3|7358.3|22
1729678270000|2024-10-23 10:11:10|||||||||1
1729678280000|2024-10-23 10:11:20|||||||||2
1729678290000|2024-10-23 10:11:30|7374.9|7359.9|7375.2|7360.2|7375.2|7360.2|7374.9|7359.9|4
1729678300000|2024-10-23 10:11:40|7374.8|7359.8|7377.4|7362.4|7377.7|7362.7|7374.8|7359.8|7
1729678310000|2024-10-23 10:11:50|7378.2|7363.2|7377.8|7362.8|7378.2|7363.2|7377.2|7362.2|2
1729678330000|2024-10-23 10:12:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1729678350000|2024-10-23 10:12:30|7378.2|7363.2|7382.2|7367.2|7382.2|7367.2|7378.2|7363.2|11
1729678360000|2024-10-23 10:12:40|7382.7|7367.7|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|0
1729678380000|2024-10-23 10:13:00|7381.7|7366.7|7384.7|7369.7|7385.6|7370.6|7381.7|7366.7|10
1729678390000|2024-10-23 10:13:10|7385.2|7370.2|7385.2|7370.2|7385.7|7370.7|7385.2|7370.2|0
1729678400000|2024-10-23 10:13:20|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1729678410000|2024-10-23 10:13:30|7386.2|7371.2|7386.2|7371.2|7386.6|7371.6|7386.2|7371.2|1
1729678420000|2024-10-23 10:13:40|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1729678470000|2024-10-23 10:14:30|7386|7371|7386|7371|7386|7371|7386|7371|0
1729678490000|2024-10-23 10:14:50|||||||||1
1729678500000|2024-10-23 10:15:00|||||||||1
1729678510000|2024-10-23 10:15:10|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|7385.5|7370.5|0
1729678520000|2024-10-23 10:15:20|7384.2|7369.2|7383.5|7368.5|7384.2|7369.2|7383.5|7368.5|4
1729678530000|2024-10-23 10:15:30|7383.1|7368.1|7381.1|7366.1|7383.1|7368.1|7380.7|7365.7|7
1729678540000|2024-10-23 10:15:40|7381.2|7366.2|7380|7365|7382|7367|7380|7365|1
1729678550000|2024-10-23 10:15:50|7379.5|7364.5|7380|7365|7380.1|7365.1|7379.5|7364.5|1
1729678560000|2024-10-23 10:16:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|0
1729678570000|2024-10-23 10:16:10|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|0
1729678590000|2024-10-23 10:16:30|7378.7|7363.7|7378.2|7363.2|7378.7|7363.7|7378.2|7363.2|0
1729678610000|2024-10-23 10:16:50|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1729678620000|2024-10-23 10:17:00|7382|7367|7381.5|7366.5|7382.6|7367.6|7381.5|7366.5|45
1729678630000|2024-10-23 10:17:10|7380.7|7365.7|7381.1|7366.1|7381.1|7366.1|7380|7365|8
1729678640000|2024-10-23 10:17:20|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1729678650000|2024-10-23 10:17:30|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1729678660000|2024-10-23 10:17:40|7381|7366|7380|7365|7381|7366|7380|7365|0
1729678680000|2024-10-23 10:18:00|7379|7364|7380|7365|7380|7365|7379|7364|3
1729678690000|2024-10-23 10:18:10|7379.6|7364.6|7379.5|7364.5|7380|7365|7379.5|7364.5|2
1729678700000|2024-10-23 10:18:20|7379.6|7364.6|7380.5|7365.5|7381.5|7366.5|7379.6|7364.6|2
1729678720000|2024-10-23 10:18:40|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|0
1729678730000|2024-10-23 10:18:50|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|2
1729678740000|2024-10-23 10:19:00|7378.6|7363.6|7378.1|7363.1|7378.6|7363.6|7378.1|7363.1|1
1729678770000|2024-10-23 10:19:30|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|0
1729678780000|2024-10-23 10:19:40|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1729678800000|2024-10-23 10:20:00|7377.7|7362.7|7376.3|7361.3|7377.7|7362.7|7376.3|7361.3|1
1729678810000|2024-10-23 10:20:10|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|8
1729678820000|2024-10-23 10:20:20|7379.2|7364.2|7378.8|7363.8|7379.2|7364.2|7378.8|7363.8|0
1729678830000|2024-10-23 10:20:30|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|7379.3|7364.3|0
1729678850000|2024-10-23 10:20:50|7379.7|7364.7|7381.3|7366.3|7381.3|7366.3|7379.7|7364.7|6
1729678860000|2024-10-23 10:21:00|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729678880000|2024-10-23 10:21:20|7381.7|7366.7|7381.3|7366.3|7381.7|7366.7|7381.3|7366.3|0
1729678900000|2024-10-23 10:21:40|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|7381.8|7366.8|0
1729678920000|2024-10-23 10:22:00|7380.9|7365.9|7380.8|7365.8|7380.9|7365.9|7380.8|7365.8|5
1729678930000|2024-10-23 10:22:10|7381.3|7366.3|7381.3|7366.3|7381.3|7366.3|7380.8|7365.8|1
1729678940000|2024-10-23 10:22:20|7379.3|7364.3|7378.3|7363.3|7379.3|7364.3|7378.3|7363.3|1
1729678950000|2024-10-23 10:22:30|7374.3|7359.3|7375|7360|7375|7360|7374.3|7359.3|13
1729678960000|2024-10-23 10:22:40|7374.6|7359.6|7376|7361|7376.1|7361.1|7374.5|7359.5|5
1729678980000|2024-10-23 10:23:00|7375.2|7360.2|7375|7360|7375.2|7360.2|7375|7360|0
1729679000000|2024-10-23 10:23:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1729679020000|2024-10-23 10:23:40|7375.1|7360.1|7375|7360|7375.1|7360.1|7375|7360|2
1729679040000|2024-10-23 10:24:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|11
1729679060000|2024-10-23 10:24:20|||||||||2
1729679070000|2024-10-23 10:24:30|||||||||3
1729679080000|2024-10-23 10:24:40|7374|7359|7374.1|7359.1|7374.1|7359.1|7374|7359|1
1729679090000|2024-10-23 10:24:50|7374.5|7359.5|7376.1|7361.1|7376.1|7361.1|7374.5|7359.5|6
1729679110000|2024-10-23 10:25:10|7376|7361|7375.5|7360.5|7376|7361|7375.1|7360.1|0
1729679130000|2024-10-23 10:25:30|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|0
1729679140000|2024-10-23 10:25:40|7375.5|7360.5|7375.1|7360.1|7375.5|7360.5|7375.1|7360.1|1
1729679200000|2024-10-23 10:26:40|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|1
1729679210000|2024-10-23 10:26:50|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1729679220000|2024-10-23 10:27:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|0
1729679230000|2024-10-23 10:27:10|7374.6|7359.6|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|2
1729679240000|2024-10-23 10:27:20|||||||||2
1729679250000|2024-10-23 10:27:30|||||||||1
1729679260000|2024-10-23 10:27:40|||||||||2
1729679270000|2024-10-23 10:27:50|||||||||1
1729679280000|2024-10-23 10:28:00|||||||||1
1729679290000|2024-10-23 10:28:10|||||||||1
1729679300000|2024-10-23 10:28:20|7377.4|7362.4|7379|7364|7379.1|7364.1|7376.5|7361.5|5
1729679310000|2024-10-23 10:28:30|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1729679320000|2024-10-23 10:28:40|7379|7364|7377.6|7362.6|7379|7364|7377.6|7362.6|5
1729679330000|2024-10-23 10:28:50|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1729679340000|2024-10-23 10:29:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|2
1729679350000|2024-10-23 10:29:10|7378.5|7363.5|7378.5|7363.5|7379|7364|7378.5|7363.5|7
1729679360000|2024-10-23 10:29:20|7379|7364|7379|7364|7379|7364|7379|7364|0
1729679370000|2024-10-23 10:29:30|7378|7363|7381.5|7366.5|7381.5|7366.5|7378|7363|29
1729679380000|2024-10-23 10:29:40|7379.5|7364.5|7376.6|7361.6|7379.5|7364.5|7376.6|7361.6|8
1729679390000|2024-10-23 10:29:50|7377|7362|7377.5|7362.5|7377.5|7362.5|7377|7362|1
1729679400000|2024-10-23 10:30:00|7377|7362|7378|7363|7379.4|7364.4|7377|7362|1
1729679410000|2024-10-23 10:30:10|||||||||20
1729679420000|2024-10-23 10:30:20|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|6
1729679430000|2024-10-23 10:30:30|7379.2|7364.2|7381.3|7366.3|7381.3|7366.3|7379.2|7364.2|3
1729679440000|2024-10-23 10:30:40|7381.1|7366.1|7379|7364|7381.1|7366.1|7379|7364|22
1729679450000|2024-10-23 10:30:50|7378.8|7363.8|7378.5|7363.5|7378.8|7363.8|7378|7363|2
1729679460000|2024-10-23 10:31:00|7378|7363|7378|7363|7378|7363|7376|7361|20
1729679470000|2024-10-23 10:31:10|7377.8|7362.8|7378.1|7363.1|7378.1|7363.1|7377.8|7362.8|0
1729679480000|2024-10-23 10:31:20|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1729679490000|2024-10-23 10:31:30|7377.5|7362.5|7377.4|7362.4|7377.9|7362.9|7377|7362|0
1729679510000|2024-10-23 10:31:50|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1729679520000|2024-10-23 10:32:00|7378.3|7363.3|7379.4|7364.4|7379.4|7364.4|7378.3|7363.3|3
1729679530000|2024-10-23 10:32:10|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1729679560000|2024-10-23 10:32:40|7378.4|7363.4|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|0
1729679570000|2024-10-23 10:32:50|7377.5|7362.5|7379.7|7364.7|7379.7|7364.7|7377.5|7362.5|2
1729679580000|2024-10-23 10:33:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|4
1729679590000|2024-10-23 10:33:10|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|7380.5|7365.5|1
1729679600000|2024-10-23 10:33:20|7379|7364|7379|7364|7379|7364|7379|7364|0
1729679630000|2024-10-23 10:33:50|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1729679650000|2024-10-23 10:34:10|7378|7363|7378|7363|7378|7363|7378|7363|1
1729679690000|2024-10-23 10:34:50|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|0
1729679700000|2024-10-23 10:35:00|||||||||1
1729679720000|2024-10-23 10:35:20|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7379.1|7364.1|4
1729679760000|2024-10-23 10:36:00|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|7377.6|7362.6|3
1729679770000|2024-10-23 10:36:10|7378|7363|7378|7363|7378|7363|7378|7363|0
1729679800000|2024-10-23 10:36:40|7379.2|7364.2|7379.2|7364.2|7379.6|7364.6|7379.1|7364.1|2
1729679810000|2024-10-23 10:36:50|7379.6|7364.6|7381.8|7366.8|7381.8|7366.8|7379.6|7364.6|2
1729679820000|2024-10-23 10:37:00|7382.3|7367.3|7383.6|7368.6|7383.6|7368.6|7382.3|7367.3|1
1729679830000|2024-10-23 10:37:10|7380.1|7365.1|7379.7|7364.7|7380.1|7365.1|7379.6|7364.6|1
1729679840000|2024-10-23 10:37:20|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|2
1729679860000|2024-10-23 10:37:40|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1729679870000|2024-10-23 10:37:50|7378.6|7363.6|7378.6|7363.6|7379.2|7364.2|7378.6|7363.6|3
1729679890000|2024-10-23 10:38:10|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|0
1729679920000|2024-10-23 10:38:40|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1729679930000|2024-10-23 10:38:50|7378.1|7363.1|7378.2|7363.2|7378.2|7363.2|7378.1|7363.1|0
1729679950000|2024-10-23 10:39:10|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1729679960000|2024-10-23 10:39:20|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|0
1729679990000|2024-10-23 10:39:50|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7
1729680000000|2024-10-23 10:40:00|7377.1|7362.1|7376.6|7361.6|7377.1|7362.1|7376.6|7361.6|0
1729680050000|2024-10-23 10:40:50|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|0
1729680060000|2024-10-23 10:41:00|||||||||1
1729680080000|2024-10-23 10:41:20|||||||||1
1729680130000|2024-10-23 10:42:10|7376.7|7361.7|7377.1|7362.1|7377.1|7362.1|7376.7|7361.7|1
1729680160000|2024-10-23 10:42:40|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|1
1729680180000|2024-10-23 10:43:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|0
1729680190000|2024-10-23 10:43:10|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|0
1729680200000|2024-10-23 10:43:20|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|0
1729680220000|2024-10-23 10:43:40|7379.7|7364.7|7379.3|7364.3|7379.7|7364.7|7379.3|7364.3|0
1729680240000|2024-10-23 10:44:00|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|7379.2|7364.2|0
1729680250000|2024-10-23 10:44:10|7378.7|7363.7|7379.1|7364.1|7379.1|7364.1|7378.7|7363.7|1
1729680260000|2024-10-23 10:44:20|7379|7364|7379|7364|7379|7364|7379|7364|1
1729680300000|2024-10-23 10:45:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|0
1729680310000|2024-10-23 10:45:10|7379|7364|7379|7364|7379|7364|7379|7364|0
1729680330000|2024-10-23 10:45:30|7378.9|7363.9|7375.8|7360.8|7378.9|7363.9|7375.8|7360.8|1
1729680340000|2024-10-23 10:45:40|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|0
1729680370000|2024-10-23 10:46:10|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1729680380000|2024-10-23 10:46:20|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1729680420000|2024-10-23 10:47:00|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|1
1729680440000|2024-10-23 10:47:20|7375.4|7360.4|7375.9|7360.9|7375.9|7360.9|7375.4|7360.4|10
1729680450000|2024-10-23 10:47:30|7376.3|7361.3|7375.8|7360.8|7376.3|7361.3|7375.8|7360.8|0
1729680470000|2024-10-23 10:47:50|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|0
1729680490000|2024-10-23 10:48:10|7376.2|7361.2|7376.3|7361.3|7376.3|7361.3|7376.2|7361.2|0
1729680500000|2024-10-23 10:48:20|7378.8|7363.8|7376.8|7361.8|7378.8|7363.8|7376.8|7361.8|2
1729680520000|2024-10-23 10:48:40|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|0
1729680550000|2024-10-23 10:49:10|7376.8|7361.8|7376.7|7361.7|7376.8|7361.8|7376.7|7361.7|0
1729680600000|2024-10-23 10:50:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|0
1729680620000|2024-10-23 10:50:20|7375.8|7360.8|7376.3|7361.3|7376.3|7361.3|7375.8|7360.8|2
1729680630000|2024-10-23 10:50:30|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|3
1729680640000|2024-10-23 10:50:40|7376.8|7361.8|7377.3|7362.3|7377.6|7362.6|7376.8|7361.8|1
1729680670000|2024-10-23 10:51:10|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|0
1729680790000|2024-10-23 10:53:10|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|0
1729680800000|2024-10-23 10:53:20|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|0
1729680820000|2024-10-23 10:53:40|7375.5|7360.5|7375.3|7360.3|7375.5|7360.5|7375.3|7360.3|1
1729680830000|2024-10-23 10:53:50|7373.7|7358.7|7374.2|7359.2|7374.2|7359.2|7373.7|7358.7|8
1729680840000|2024-10-23 10:54:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|5
1729680860000|2024-10-23 10:54:20|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|6
1729680880000|2024-10-23 10:54:40|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|0
1729680890000|2024-10-23 10:54:50|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|0
1729680910000|2024-10-23 10:55:10|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|0
1729680950000|2024-10-23 10:55:50|7373.6|7358.6|7373.3|7358.3|7373.6|7358.6|7373.3|7358.3|1
1729680960000|2024-10-23 10:56:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|0
1729681000000|2024-10-23 10:56:40|7373.9|7358.9|7374.3|7359.3|7374.4|7359.4|7373.9|7358.9|2
1729681020000|2024-10-23 10:57:00|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|7373.9|7358.9|0
1729681050000|2024-10-23 10:57:30|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|1
1729681200000|2024-10-23 11:00:00|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|0
1729681210000|2024-10-23 11:00:10|||||||||1
1729681220000|2024-10-23 11:00:20|||||||||1
1729681230000|2024-10-23 11:00:30|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|5
1729681240000|2024-10-23 11:00:40|7372.3|7357.3|7373.2|7358.2|7373.2|7358.2|7372|7357|19
1729681250000|2024-10-23 11:00:50|7373.4|7358.4|7373.1|7358.1|7374.2|7359.2|7373|7358|6
1729681270000|2024-10-23 11:01:10|7374.8|7359.8|7374.1|7359.1|7375.1|7360.1|7374.1|7359.1|4
1729681280000|2024-10-23 11:01:20|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|0
1729681300000|2024-10-23 11:01:40|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|0
1729681360000|2024-10-23 11:02:40|7375.6|7360.6|7375.1|7360.1|7375.6|7360.6|7375.1|7360.1|0
1729681390000|2024-10-23 11:03:10|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1729681420000|2024-10-23 11:03:40|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|2
1729681440000|2024-10-23 11:04:00|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|7374.7|7359.7|0
1729681460000|2024-10-23 11:04:20|7374.6|7359.6|7374|7359|7374.6|7359.6|7374|7359|2
1729681500000|2024-10-23 11:05:00|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1729681510000|2024-10-23 11:05:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|0
1729681540000|2024-10-23 11:05:40|7373.1|7358.1|7375.8|7360.8|7375.8|7360.8|7373.1|7358.1|11
1729681560000|2024-10-23 11:06:00|7376.6|7361.6|7375.2|7360.2|7376.6|7361.6|7375.2|7360.2|0
1729681570000|2024-10-23 11:06:10|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1729681590000|2024-10-23 11:06:30|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1729681600000|2024-10-23 11:06:40|7376.3|7361.3|7376.2|7361.2|7376.3|7361.3|7376.2|7361.2|5
1729681610000|2024-10-23 11:06:50|7375.8|7360.8|7374.6|7359.6|7376.2|7361.2|7374.6|7359.6|2
1729681620000|2024-10-23 11:07:00|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|7374.9|7359.9|2
1729681630000|2024-10-23 11:07:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|0
1729681640000|2024-10-23 11:07:20|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|7376.2|7361.2|0
1729681670000|2024-10-23 11:07:50|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7376.7|7361.7|7
1729681680000|2024-10-23 11:08:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|1
1729681690000|2024-10-23 11:08:10|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1729681720000|2024-10-23 11:08:40|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|7375.2|7360.2|0
1729681740000|2024-10-23 11:09:00|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|0
1729681750000|2024-10-23 11:09:10|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|1
1729681760000|2024-10-23 11:09:20|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1729681780000|2024-10-23 11:09:40|7372|7357|7372.1|7357.1|7372.1|7357.1|7372|7357|1
1729681840000|2024-10-23 11:10:40|7372|7357|7371.6|7356.6|7372|7357|7371.6|7356.6|0
1729681860000|2024-10-23 11:11:00|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|10
1729681910000|2024-10-23 11:11:50|||||||||1
1729681930000|2024-10-23 11:12:10|7372.2|7357.2|7372.7|7357.7|7374|7359|7372.2|7357.2|5
1729681940000|2024-10-23 11:12:20|7373.1|7358.1|7373.5|7358.5|7373.6|7358.6|7373.1|7358.1|1
1729681950000|2024-10-23 11:12:30|7372.7|7357.7|7374.3|7359.3|7374.3|7359.3|7372.3|7357.3|2
1729681960000|2024-10-23 11:12:40|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1729681990000|2024-10-23 11:13:10|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7372.3|7357.3|0
1729682000000|2024-10-23 11:13:20|7372.3|7357.3|7372.3|7357.3|7372.7|7357.7|7372.3|7357.3|0
1729682010000|2024-10-23 11:13:30|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|0
1729682040000|2024-10-23 11:14:00|7374.2|7359.2|7373.7|7358.7|7374.2|7359.2|7373.7|7358.7|6
1729682050000|2024-10-23 11:14:10|7373.8|7358.8|7373.8|7358.8|7374.3|7359.3|7373.8|7358.8|0
1729682060000|2024-10-23 11:14:20|7375.3|7360.3|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|5
1729682080000|2024-10-23 11:14:40|7377.2|7362.2|7376.7|7361.7|7377.2|7362.2|7376.7|7361.7|0
1729682100000|2024-10-23 11:15:00|7376.3|7361.3|7375.3|7360.3|7376.3|7361.3|7375.3|7360.3|2
1729682120000|2024-10-23 11:15:20|7375.2|7360.2|7376.7|7361.7|7377.2|7362.2|7374.8|7359.8|2
1729682140000|2024-10-23 11:15:40|7376.3|7361.3|7375.8|7360.8|7376.3|7361.3|7375.8|7360.8|1
1729682170000|2024-10-23 11:16:10|7375.4|7360.4|7375.2|7360.2|7375.4|7360.4|7375.2|7360.2|1
1729682190000|2024-10-23 11:16:30|7375.1|7360.1|7374.7|7359.7|7375.1|7360.1|7374.7|7359.7|0
1729682340000|2024-10-23 11:19:00|7374.6|7359.6|7372.2|7357.2|7374.6|7359.6|7371.8|7356.8|3
1729682350000|2024-10-23 11:19:10|7373.4|7358.4|7372.3|7357.3|7373.4|7358.4|7372.3|7357.3|1
1729682360000|2024-10-23 11:19:20|7372.2|7357.2|7371.9|7356.9|7372.2|7357.2|7371.9|7356.9|0
1729682370000|2024-10-23 11:19:30|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1729682390000|2024-10-23 11:19:50|7371.7|7356.7|7371.7|7356.7|7372.2|7357.2|7371.7|7356.7|1
1729682440000|2024-10-23 11:20:40|7371.2|7356.2|7371.7|7356.7|7371.7|7356.7|7371.2|7356.2|2
1729682460000|2024-10-23 11:21:00|7373.2|7358.2|7371.8|7356.8|7373.2|7358.2|7371.7|7356.7|7
1729682470000|2024-10-23 11:21:10|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|7372.7|7357.7|0
1729682480000|2024-10-23 11:21:20|7371.8|7356.8|7372.3|7357.3|7372.3|7357.3|7371.8|7356.8|1
1729682500000|2024-10-23 11:21:40|7371.8|7356.8|7371.9|7356.9|7371.9|7356.9|7371.8|7356.8|0
1729682520000|2024-10-23 11:22:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|0
1729682560000|2024-10-23 11:22:40|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|3
1729682570000|2024-10-23 11:22:50|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|3
1729682580000|2024-10-23 11:23:00|||||||||1
1729682610000|2024-10-23 11:23:30|||||||||3
1729682620000|2024-10-23 11:23:40|||||||||2
1729682630000|2024-10-23 11:23:50|||||||||2
1729682640000|2024-10-23 11:24:00|7371.6|7356.6|7372.2|7357.2|7373.2|7358.2|7371.6|7356.6|7
1729682650000|2024-10-23 11:24:10|7373|7358|7372.1|7357.1|7373|7358|7372.1|7357.1|1
1729682660000|2024-10-23 11:24:20|7371.7|7356.7|7372.8|7357.8|7372.8|7357.8|7371.7|7356.7|1
1729682680000|2024-10-23 11:24:40|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|5
1729682700000|2024-10-23 11:25:00|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|4
1729682760000|2024-10-23 11:26:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|4
1729682770000|2024-10-23 11:26:10|7372.1|7357.1|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|0
1729682790000|2024-10-23 11:26:30|||||||||1
1729682800000|2024-10-23 11:26:40|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.6|7356.6|0
1729682820000|2024-10-23 11:27:00|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|0
1729682850000|2024-10-23 11:27:30|||||||||1
1729682860000|2024-10-23 11:27:40|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|7373.1|7358.1|5
1729682870000|2024-10-23 11:27:50|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|0
1729682900000|2024-10-23 11:28:20|||||||||1
1729682930000|2024-10-23 11:28:50|||||||||3
1729682950000|2024-10-23 11:29:10|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|7371.6|7356.6|0
1729682980000|2024-10-23 11:29:40|||||||||2
1729682990000|2024-10-23 11:29:50|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1729683000000|2024-10-23 11:30:00|7370.1|7355.1|7366.4|7351.4|7370.1|7355.1|7366.4|7351.4|25
1729683020000|2024-10-23 11:30:20|7365.2|7350.2|7366|7351|7366|7351|7364|7349|14
1729683030000|2024-10-23 11:30:30|7365.9|7350.9|7365.6|7350.6|7366|7351|7365.5|7350.5|4
1729683040000|2024-10-23 11:30:40|7366|7351|7366|7351|7366|7351|7366|7351|0
1729683050000|2024-10-23 11:30:50|||||||||1
1729683060000|2024-10-23 11:31:00|7365.9|7350.9|7365.5|7350.5|7365.9|7350.9|7365.5|7350.5|0
1729683080000|2024-10-23 11:31:20|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|7365.4|7350.4|1
1729683090000|2024-10-23 11:31:30|7365|7350|7365|7350|7365|7350|7365|7350|0
1729683100000|2024-10-23 11:31:40|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|2
1729683110000|2024-10-23 11:31:50|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|4
1729683120000|2024-10-23 11:32:00|7362|7347|7362|7347|7362|7347|7362|7347|5
1729683130000|2024-10-23 11:32:10|7361.5|7346.5|7365|7350|7365.5|7350.5|7361.5|7346.5|4
1729683140000|2024-10-23 11:32:20|7364.5|7349.5|7363.6|7348.6|7364.5|7349.5|7363.6|7348.6|0
1729683160000|2024-10-23 11:32:40|7364|7349|7364|7349|7364|7349|7364|7349|0
1729683170000|2024-10-23 11:32:50|7363|7348|7365|7350|7365|7350|7363|7348|2
1729683190000|2024-10-23 11:33:10|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|2
1729683200000|2024-10-23 11:33:20|7365.5|7350.5|7365|7350|7366.5|7351.5|7365|7350|0
1729683230000|2024-10-23 11:33:50|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|1
1729683290000|2024-10-23 11:34:50|7364|7349|7364|7349|7364|7349|7364|7349|0
1729683300000|2024-10-23 11:35:00|||||||||1
1729683330000|2024-10-23 11:35:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1729683340000|2024-10-23 11:35:40|7362.6|7347.6|7362.5|7347.5|7362.6|7347.6|7362.5|7347.5|2
1729683350000|2024-10-23 11:35:50|7362.9|7347.9|7362.5|7347.5|7362.9|7347.9|7362.5|7347.5|1
1729683370000|2024-10-23 11:36:10|7362.1|7347.1|7362.6|7347.6|7362.6|7347.6|7362|7347|2
1729683380000|2024-10-23 11:36:20|7363|7348|7364|7349|7365|7350|7363|7348|6
1729683420000|2024-10-23 11:37:00|7363.6|7348.6|7359.5|7344.5|7363.6|7348.6|7359.5|7344.5|29
1729683430000|2024-10-23 11:37:10|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|6
1729683450000|2024-10-23 11:37:30|7362.6|7347.6|7360.9|7345.9|7362.6|7347.6|7360.9|7345.9|46
1729683460000|2024-10-23 11:37:40|7360.5|7345.5|7360|7345|7360.5|7345.5|7360|7345|0
1729683470000|2024-10-23 11:37:50|7360.5|7345.5|7360|7345|7360.5|7345.5|7360|7345|0
1729683480000|2024-10-23 11:38:00|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|7360.1|7345.1|1
1729683490000|2024-10-23 11:38:10|7359.5|7344.5|7359.6|7344.6|7359.6|7344.6|7359.5|7344.5|6
1729683510000|2024-10-23 11:38:30|7360|7345|7359.5|7344.5|7360|7345|7359.5|7344.5|1
1729683530000|2024-10-23 11:38:50|7359.9|7344.9|7360|7345|7360|7345|7359.9|7344.9|1
1729683540000|2024-10-23 11:39:00|||||||||1
1729683550000|2024-10-23 11:39:10|7360.1|7345.1|7360.5|7345.5|7360.5|7345.5|7360.1|7345.1|1
1729683560000|2024-10-23 11:39:20|7362.1|7347.1|7361.7|7346.7|7362.1|7347.1|7361.6|7346.6|4
1729683570000|2024-10-23 11:39:30|7362.5|7347.5|7361|7346|7362.5|7347.5|7361|7346|1
1729683580000|2024-10-23 11:39:40|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|0
1729683590000|2024-10-23 11:39:50|7361.4|7346.4|7361|7346|7361.5|7346.5|7361|7346|0
1729683600000|2024-10-23 11:40:00|7361.5|7346.5|7361.2|7346.2|7361.5|7346.5|7361.2|7346.2|1
1729683610000|2024-10-23 11:40:10|7362|7347|7362|7347|7362|7347|7362|7347|1
1729683630000|2024-10-23 11:40:30|7362.8|7347.8|7362|7347|7363|7348|7362|7347|2
1729683640000|2024-10-23 11:40:40|7362.1|7347.1|7362|7347|7362.5|7347.5|7362|7347|0
1729683670000|2024-10-23 11:41:10|7362.1|7347.1|7362.5|7347.5|7362.5|7347.5|7362.1|7347.1|0
1729683680000|2024-10-23 11:41:20|7362.4|7347.4|7362|7347|7362.4|7347.4|7362|7347|0
1729683700000|2024-10-23 11:41:40|7362.4|7347.4|7362.5|7347.5|7362.5|7347.5|7362.4|7347.4|3
1729683710000|2024-10-23 11:41:50|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|0
1729683720000|2024-10-23 11:42:00|7363.9|7348.9|7364|7349|7364.5|7349.5|7363.9|7348.9|5
1729683750000|2024-10-23 11:42:30|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|0
1729683780000|2024-10-23 11:43:00|||||||||2
1729683790000|2024-10-23 11:43:10|||||||||3
1729683800000|2024-10-23 11:43:20|||||||||3
1729683820000|2024-10-23 11:43:40|||||||||1
1729683840000|2024-10-23 11:44:00|||||||||2
1729683860000|2024-10-23 11:44:20|||||||||1
1729683880000|2024-10-23 11:44:40|||||||||1
1729683900000|2024-10-23 11:45:00|||||||||1
1729683920000|2024-10-23 11:45:20|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1729683930000|2024-10-23 11:45:30|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|7361.4|7346.4|0
1729683980000|2024-10-23 11:46:20|||||||||1
1729683990000|2024-10-23 11:46:30|7362.9|7347.9|7361.5|7346.5|7363|7348|7361.4|7346.4|1
1729684000000|2024-10-23 11:46:40|7361.8|7346.8|7361.9|7346.9|7361.9|7346.9|7361.8|7346.8|0
1729684030000|2024-10-23 11:47:10|7361.5|7346.5|7361.9|7346.9|7361.9|7346.9|7361.5|7346.5|1
1729684060000|2024-10-23 11:47:40|7362|7347|7361.9|7346.9|7362|7347|7361.9|7346.9|0
1729684100000|2024-10-23 11:48:20|7363.5|7348.5|7363.9|7348.9|7364|7349|7363.5|7348.5|6
1729684120000|2024-10-23 11:48:40|7363.8|7348.8|7363.4|7348.4|7363.8|7348.8|7363.4|7348.4|0
1729684130000|2024-10-23 11:48:50|7363.8|7348.8|7364|7349|7364|7349|7363.8|7348.8|1
1729684140000|2024-10-23 11:49:00|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|0
1729684160000|2024-10-23 11:49:20|7364|7349|7364|7349|7364|7349|7364|7349|0
1729684170000|2024-10-23 11:49:30|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|1
1729684200000|2024-10-23 11:50:00|7364|7349|7363.9|7348.9|7364|7349|7363.9|7348.9|0
1729684210000|2024-10-23 11:50:10|7363.8|7348.8|7363.4|7348.4|7363.8|7348.8|7363.4|7348.4|1
1729684230000|2024-10-23 11:50:30|7363.5|7348.5|7364.5|7349.5|7365|7350|7363.5|7348.5|6
1729684240000|2024-10-23 11:50:40|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|0
1729684260000|2024-10-23 11:51:00|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|7364.5|7349.5|0
1729684270000|2024-10-23 11:51:10|||||||||1
1729684290000|2024-10-23 11:51:30|7366|7351|7366.5|7351.5|7366.5|7351.5|7366|7351|4
1729684300000|2024-10-23 11:51:40|7365.5|7350.5|7365|7350|7365.5|7350.5|7365|7350|1
1729684310000|2024-10-23 11:51:50|7365.1|7350.1|7365.5|7350.5|7365.5|7350.5|7365.1|7350.1|0
1729684420000|2024-10-23 11:53:40|7365.3|7350.3|7364.5|7349.5|7365.3|7350.3|7364.5|7349.5|0
1729684470000|2024-10-23 11:54:30|7364.4|7349.4|7364|7349|7364.4|7349.4|7364|7349|0
1729684480000|2024-10-23 11:54:40|7363.9|7348.9|7364.5|7349.5|7365|7350|7363.9|7348.9|2
1729684500000|2024-10-23 11:55:00|7364.4|7349.4|7364|7349|7364.5|7349.5|7363.9|7348.9|0
1729684510000|2024-10-23 11:55:10|7363.9|7348.9|7364.5|7349.5|7364.5|7349.5|7363.9|7348.9|0
1729684520000|2024-10-23 11:55:20|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|10
1729684530000|2024-10-23 11:55:30|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|0
1729684550000|2024-10-23 11:55:50|7363.4|7348.4|7364|7349|7364|7349|7363.4|7348.4|4
1729684580000|2024-10-23 11:56:20|7363.9|7348.9|7364|7349|7364|7349|7363.9|7348.9|0
1729684600000|2024-10-23 11:56:40|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|7363.9|7348.9|0
1729684700000|2024-10-23 11:58:20|7363.8|7348.8|7365.4|7350.4|7366.3|7351.3|7363.4|7348.4|1
1729684710000|2024-10-23 11:58:30|7365.5|7350.5|7365.4|7350.4|7365.5|7350.5|7365.4|7350.4|1
1729684720000|2024-10-23 11:58:40|||||||||1
1729684730000|2024-10-23 11:58:50|7366.5|7351.5|7366.9|7351.9|7367.4|7352.4|7366|7351|2
1729684750000|2024-10-23 11:59:10|7366.4|7351.4|7366.9|7351.9|7366.9|7351.9|7366.4|7351.4|0
1729684760000|2024-10-23 11:59:20|7366.8|7351.8|7366.4|7351.4|7366.8|7351.8|7366.4|7351.4|0
1729684780000|2024-10-23 11:59:40|7366.3|7351.3|7365.5|7350.5|7366.3|7351.3|7365.5|7350.5|0
1729684790000|2024-10-23 11:59:50|7366|7351|7366|7351|7366|7351|7366|7351|1
1729684800000|2024-10-23 12:00:00|7367|7352|7364.9|7349.9|7367|7352|7364.1|7349.1|9
1729684810000|2024-10-23 12:00:10|7365|7350|7370|7355|7370|7355|7365|7350|9
1729684820000|2024-10-23 12:00:20|7369.5|7354.5|7369.4|7354.4|7369.5|7354.5|7369.4|7354.4|1
1729684840000|2024-10-23 12:00:40|7369|7354|7369|7354|7369|7354|7369|7354|1
1729684860000|2024-10-23 12:01:00|7367.8|7352.8|7366|7351|7367.8|7352.8|7366|7351|3
1729684870000|2024-10-23 12:01:10|7365.9|7350.9|7365|7350|7365.9|7350.9|7365|7350|2
1729684880000|2024-10-23 12:01:20|7363.9|7348.9|7364.5|7349.5|7364.6|7349.6|7363.4|7348.4|4
1729684890000|2024-10-23 12:01:30|7365|7350|7365|7350|7365|7350|7365|7350|0
1729684910000|2024-10-23 12:01:50|7364.6|7349.6|7366.7|7351.7|7366.7|7351.7|7364.6|7349.6|10
1729684920000|2024-10-23 12:02:00|7366.6|7351.6|7369.8|7354.8|7369.8|7354.8|7366.6|7351.6|6
1729684930000|2024-10-23 12:02:10|7370|7355|7368.7|7353.7|7370|7355|7368.7|7353.7|3
1729684940000|2024-10-23 12:02:20|7369.3|7354.3|7369.8|7354.8|7369.8|7354.8|7369.2|7354.2|8
1729684950000|2024-10-23 12:02:30|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|0
1729684960000|2024-10-23 12:02:40|7372.3|7357.3|7373.1|7358.1|7373.2|7358.2|7372.2|7357.2|6
1729684980000|2024-10-23 12:03:00|7372.7|7357.7|7373.5|7358.5|7373.5|7358.5|7372.7|7357.7|5
1729684990000|2024-10-23 12:03:10|7374.7|7359.7|7373.7|7358.7|7374.7|7359.7|7373.2|7358.2|1
1729685010000|2024-10-23 12:03:30|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373.1|7358.1|1
1729685040000|2024-10-23 12:04:00|7368.5|7353.5|7368.5|7353.5|7369|7354|7368.2|7353.2|6
1729685050000|2024-10-23 12:04:10|7368.6|7353.6|7369|7354|7369|7354|7368.6|7353.6|1
1729685060000|2024-10-23 12:04:20|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|0
1729685090000|2024-10-23 12:04:50|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1729685100000|2024-10-23 12:05:00|7371.5|7356.5|7371.5|7356.5|7371.5|7356.5|7371|7356|0
1729685120000|2024-10-23 12:05:20|7373.7|7358.7|7373.1|7358.1|7373.7|7358.7|7373.1|7358.1|7
1729685130000|2024-10-23 12:05:30|7373.7|7358.7|7373.6|7358.6|7373.7|7358.7|7373.6|7358.6|0
1729685140000|2024-10-23 12:05:40|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|7373.5|7358.5|0
1729685150000|2024-10-23 12:05:50|7373.6|7358.6|7375|7360|7375|7360|7373.6|7358.6|0
1729685160000|2024-10-23 12:06:00|7374.6|7359.6|7372.6|7357.6|7374.6|7359.6|7372.6|7357.6|1
1729685170000|2024-10-23 12:06:10|7375.1|7360.1|7372.4|7357.4|7375.1|7360.1|7372.4|7357.4|4
1729685180000|2024-10-23 12:06:20|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|0
1729685190000|2024-10-23 12:06:30|7371.5|7356.5|7373.5|7358.5|7373.5|7358.5|7371.5|7356.5|4
1729685220000|2024-10-23 12:07:00|7373|7358|7372.6|7357.6|7373.5|7358.5|7372.6|7357.6|0
1729685230000|2024-10-23 12:07:10|7372.5|7357.5|7371.6|7356.6|7372.5|7357.5|7371.6|7356.6|0
1729685250000|2024-10-23 12:07:30|7372|7357|7372|7357|7372|7357|7370|7355|4
1729685280000|2024-10-23 12:08:00|7370.9|7355.9|7368|7353|7370.9|7355.9|7368|7353|6
1729685290000|2024-10-23 12:08:10|||||||||1
1729685310000|2024-10-23 12:08:30|||||||||1
1729685360000|2024-10-23 12:09:20|7367.5|7352.5|7368.9|7353.9|7369|7354|7367.5|7352.5|3
1729685370000|2024-10-23 12:09:30|7368.5|7353.5|7371|7356|7371|7356|7368.5|7353.5|2
1729685390000|2024-10-23 12:09:50|7370.9|7355.9|7371|7356|7371|7356|7370.5|7355.5|0
1729685400000|2024-10-23 12:10:00|7375.6|7360.6|7373.4|7358.4|7376.3|7361.3|7373.4|7358.4|19
1729685410000|2024-10-23 12:10:10|7373|7358|7374.6|7359.6|7374.7|7359.7|7373|7358|3
1729685420000|2024-10-23 12:10:20|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|2
1729685430000|2024-10-23 12:10:30|7372.1|7357.1|7371.9|7356.9|7372.1|7357.1|7371.9|7356.9|1
1729685440000|2024-10-23 12:10:40|7371.5|7356.5|7372|7357|7372|7357|7371.5|7356.5|0
1729685450000|2024-10-23 12:10:50|7373.5|7358.5|7373.5|7358.5|7373.6|7358.6|7373.5|7358.5|1
1729685470000|2024-10-23 12:11:10|7373|7358|7371.1|7356.1|7373|7358|7371.1|7356.1|1
1729685480000|2024-10-23 12:11:20|7370.6|7355.6|7370.4|7355.4|7370.6|7355.6|7370.4|7355.4|1
1729685490000|2024-10-23 12:11:30|7370|7355|7369.4|7354.4|7370|7355|7369.4|7354.4|1
1729685500000|2024-10-23 12:11:40|7369|7354|7368.5|7353.5|7369|7354|7368.5|7353.5|2
1729685510000|2024-10-23 12:11:50|7368.6|7353.6|7368.5|7353.5|7368.6|7353.6|7368.5|7353.5|0
1729685550000|2024-10-23 12:12:30|7368|7353|7368.5|7353.5|7368.6|7353.6|7368|7353|9
1729685560000|2024-10-23 12:12:40|7368.6|7353.6|7369|7354|7369|7354|7368.6|7353.6|0
1729685600000|2024-10-23 12:13:20|||||||||1
1729685680000|2024-10-23 12:14:40|||||||||1
1729685700000|2024-10-23 12:15:00|7369.6|7354.6|7370.5|7355.5|7373.5|7358.5|7369.6|7354.6|8
1729685710000|2024-10-23 12:15:10|7371|7356|7371.9|7356.9|7372|7357|7371|7356|7
1729685720000|2024-10-23 12:15:20|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|7373.2|7358.2|0
1729685730000|2024-10-23 12:15:30|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1729685740000|2024-10-23 12:15:40|7374.1|7359.1|7374.7|7359.7|7374.7|7359.7|7374.1|7359.1|2
1729685750000|2024-10-23 12:15:50|7375.2|7360.2|7375.1|7360.1|7375.2|7360.2|7375.1|7360.1|1
1729685770000|2024-10-23 12:16:10|7375.6|7360.6|7378.7|7363.7|7378.7|7363.7|7375.6|7360.6|24
1729685780000|2024-10-23 12:16:20|7379.3|7364.3|7381.3|7366.3|7381.3|7366.3|7379.3|7364.3|3
1729685790000|2024-10-23 12:16:30|7380.7|7365.7|7381.3|7366.3|7381.3|7366.3|7380.3|7365.3|1
1729685800000|2024-10-23 12:16:40|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7381.1|7366.1|5
1729685830000|2024-10-23 12:17:10|7381.2|7366.2|7380.6|7365.6|7381.2|7366.2|7380.6|7365.6|1
1729685870000|2024-10-23 12:17:50|7380.1|7365.1|7380|7365|7380.1|7365.1|7380|7365|3
1729685880000|2024-10-23 12:18:00|7379.6|7364.6|7381|7366|7381|7366|7379.6|7364.6|8
1729685900000|2024-10-23 12:18:20|7381.5|7366.5|7382|7367|7382|7367|7381.5|7366.5|1
1729685920000|2024-10-23 12:18:40|7382.1|7367.1|7384.8|7369.8|7384.8|7369.8|7381.6|7366.6|15
1729685930000|2024-10-23 12:18:50|7385.3|7370.3|7384.9|7369.9|7387.4|7372.4|7384.9|7369.9|44
1729685940000|2024-10-23 12:19:00|7385|7370|7385|7370|7385|7370|7385|7370|0
1729685950000|2024-10-23 12:19:10|7384.4|7369.4|7383|7368|7384.4|7369.4|7383|7368|5
1729685960000|2024-10-23 12:19:20|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|0
1729685970000|2024-10-23 12:19:30|7385.5|7370.5|7385.6|7370.6|7385.7|7370.7|7385.5|7370.5|2
1729685990000|2024-10-23 12:19:50|7385.7|7370.7|7387.1|7372.1|7388.8|7373.8|7385.5|7370.5|2
1729686000000|2024-10-23 12:20:00|7387|7372|7387|7372|7387|7372|7387|7372|1
1729686010000|2024-10-23 12:20:10|7386.6|7371.6|7383.7|7368.7|7386.6|7371.6|7383.7|7368.7|2
1729686020000|2024-10-23 12:20:20|7383.6|7368.6|7383.2|7368.2|7383.7|7368.7|7383.2|7368.2|1
1729686070000|2024-10-23 12:21:10|7383.6|7368.6|7381.6|7366.6|7383.6|7368.6|7381.6|7366.6|4
1729686080000|2024-10-23 12:21:20|7383.2|7368.2|7381.6|7366.6|7383.2|7368.2|7381.6|7366.6|3
1729686090000|2024-10-23 12:21:30|7382.1|7367.1|7380.7|7365.7|7382.1|7367.1|7380.5|7365.5|2
1729686100000|2024-10-23 12:21:40|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|0
1729686120000|2024-10-23 12:22:00|7380.6|7365.6|7380.5|7365.5|7380.6|7365.6|7380.5|7365.5|0
1729686130000|2024-10-23 12:22:10|7380.1|7365.1|7379.1|7364.1|7380.1|7365.1|7379.1|7364.1|1
1729686150000|2024-10-23 12:22:30|7378.7|7363.7|7376.5|7361.5|7378.7|7363.7|7376.5|7361.5|2
1729686160000|2024-10-23 12:22:40|7376|7361|7376.4|7361.4|7376.5|7361.5|7376|7361|0
1729686170000|2024-10-23 12:22:50|7375.6|7360.6|7376.6|7361.6|7376.6|7361.6|7375.6|7360.6|4
1729686190000|2024-10-23 12:23:10|7378.7|7363.7|7379.4|7364.4|7379.6|7364.6|7378.5|7363.5|2
1729686200000|2024-10-23 12:23:20|7379.1|7364.1|7383.9|7368.9|7383.9|7368.9|7379.1|7364.1|1
1729686230000|2024-10-23 12:23:50|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|0
1729686240000|2024-10-23 12:24:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|0
1729686250000|2024-10-23 12:24:10|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|3
1729686270000|2024-10-23 12:24:30|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|3
1729686280000|2024-10-23 12:24:40|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|0
1729686300000|2024-10-23 12:25:00|7383.8|7368.8|7383.4|7368.4|7383.8|7368.8|7383.4|7368.4|1
1729686320000|2024-10-23 12:25:20|7384.5|7369.5|7384.9|7369.9|7385.1|7370.1|7384.5|7369.5|3
1729686340000|2024-10-23 12:25:40|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|0
1729686360000|2024-10-23 12:26:00|7384.3|7369.3|7383.9|7368.9|7386|7371|7383.9|7368.9|4
1729686370000|2024-10-23 12:26:10|7384.1|7369.1|7385.4|7370.4|7385.4|7370.4|7384.1|7369.1|0
1729686380000|2024-10-23 12:26:20|7385.5|7370.5|7383.4|7368.4|7385.5|7370.5|7383.4|7368.4|3
1729686390000|2024-10-23 12:26:30|7383.7|7368.7|7384.6|7369.6|7384.6|7369.6|7383.7|7368.7|1
1729686400000|2024-10-23 12:26:40|7385|7370|7384.1|7369.1|7385|7370|7384.1|7369.1|2
1729686420000|2024-10-23 12:27:00|7384.5|7369.5|7384|7369|7384.5|7369.5|7384|7369|0
1729686430000|2024-10-23 12:27:10|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|0
1729686440000|2024-10-23 12:27:20|7383.4|7368.4|7383.9|7368.9|7383.9|7368.9|7383.4|7368.4|1
1729686460000|2024-10-23 12:27:40|7384|7369|7383.5|7368.5|7384|7369|7383.4|7368.4|3
1729686470000|2024-10-23 12:27:50|7384.4|7369.4|7383.9|7368.9|7384.4|7369.4|7383.9|7368.9|3
1729686480000|2024-10-23 12:28:00|7384.4|7369.4|7384.9|7369.9|7385|7370|7384.4|7369.4|1
1729686500000|2024-10-23 12:28:20|||||||||1
1729686530000|2024-10-23 12:28:50|7385|7370|7385|7370|7385|7370|7385|7370|0
1729686540000|2024-10-23 12:29:00|7385.7|7370.7|7385.6|7370.6|7386.1|7371.1|7385.6|7370.6|4
1729686550000|2024-10-23 12:29:10|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|7385.7|7370.7|0
1729686560000|2024-10-23 12:29:20|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|2
1729686570000|2024-10-23 12:29:30|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|3
1729686580000|2024-10-23 12:29:40|7385.7|7370.7|7386.6|7371.6|7386.6|7371.6|7385.6|7370.6|2
1729686590000|2024-10-23 12:29:50|||||||||1
1729686600000|2024-10-23 12:30:00|7387|7372|7386.7|7371.7|7387.1|7372.1|7386.7|7371.7|13
1729686610000|2024-10-23 12:30:10|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|7387.2|7372.2|1
1729686620000|2024-10-23 12:30:20|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|6
1729686640000|2024-10-23 12:30:40|7391.4|7376.4|7393.2|7378.2|7393.8|7378.8|7391.4|7376.4|16
1729686650000|2024-10-23 12:30:50|7393.3|7378.3|7395.7|7380.7|7395.7|7380.7|7393.3|7378.3|1
1729686660000|2024-10-23 12:31:00|||||||||22
1729686670000|2024-10-23 12:31:10|7396.2|7381.2|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|0
1729686700000|2024-10-23 12:31:40|7396.2|7381.2|7397.9|7382.9|7399|7384|7396.2|7381.2|8
1729686720000|2024-10-23 12:32:00|7397.4|7382.4|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|1
1729686730000|2024-10-23 12:32:10|7398.1|7383.1|7399.3|7384.3|7399.3|7384.3|7398.1|7383.1|1
1729686740000|2024-10-23 12:32:20|7399.2|7384.2|7398.8|7383.8|7399.2|7384.2|7398.8|7383.8|0
1729686750000|2024-10-23 12:32:30|7398.5|7383.5|7397.9|7382.9|7398.5|7383.5|7397.3|7382.3|15
1729686760000|2024-10-23 12:32:40|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|0
1729686770000|2024-10-23 12:32:50|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1729686790000|2024-10-23 12:33:10|7400.8|7385.8|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|6
1729686800000|2024-10-23 12:33:20|7401.4|7386.4|7401.8|7386.8|7401.8|7386.8|7401.3|7386.3|1
1729686810000|2024-10-23 12:33:30|7402.6|7387.6|7403|7388|7403|7388|7402.6|7387.6|1
1729686820000|2024-10-23 12:33:40|7403.8|7388.8|7402.8|7387.8|7403.8|7388.8|7402.8|7387.8|1
1729686840000|2024-10-23 12:34:00|7402.6|7387.6|7398.8|7383.8|7402.6|7387.6|7398.8|7383.8|3
1729686870000|2024-10-23 12:34:30|7399.8|7384.8|7401.2|7386.2|7401.3|7386.3|7399.8|7384.8|8
1729686880000|2024-10-23 12:34:40|7400.9|7385.9|7399.8|7384.8|7401.3|7386.3|7399.8|7384.8|1
1729686890000|2024-10-23 12:34:50|7399.9|7384.9|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|0
1729686900000|2024-10-23 12:35:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|0
1729686910000|2024-10-23 12:35:10|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1729686930000|2024-10-23 12:35:30|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|1
1729686940000|2024-10-23 12:35:40|7403.4|7388.4|7404.9|7389.9|7404.9|7389.9|7403.4|7388.4|8
1729686950000|2024-10-23 12:35:50|7405.3|7390.3|7404.5|7389.5|7405.4|7390.4|7404.3|7389.3|12
1729686960000|2024-10-23 12:36:00|7405.4|7390.4|7404.9|7389.9|7405.4|7390.4|7404.9|7389.9|0
1729686970000|2024-10-23 12:36:10|7405|7390|7403.8|7388.8|7405|7390|7403.8|7388.8|19
1729686980000|2024-10-23 12:36:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|0
1729686990000|2024-10-23 12:36:30|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|0
1729687030000|2024-10-23 12:37:10|7401.6|7386.6|7401.5|7386.5|7401.6|7386.6|7401.5|7386.5|4
1729687040000|2024-10-23 12:37:20|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729687050000|2024-10-23 12:37:30|7402.9|7387.9|7403.5|7388.5|7403.5|7388.5|7402.9|7387.9|2
1729687060000|2024-10-23 12:37:40|7403.6|7388.6|7404.1|7389.1|7404.1|7389.1|7403.6|7388.6|0
1729687080000|2024-10-23 12:38:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1729687090000|2024-10-23 12:38:10|7405.1|7390.1|7404.5|7389.5|7405.1|7390.1|7404.5|7389.5|2
1729687100000|2024-10-23 12:38:20|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|4
1729687120000|2024-10-23 12:38:40|7405.9|7390.9|7402.1|7387.1|7405.9|7390.9|7402.1|7387.1|5
1729687130000|2024-10-23 12:38:50|7402.6|7387.6|7402.5|7387.5|7402.6|7387.6|7402.5|7387.5|0
1729687140000|2024-10-23 12:39:00|7403.1|7388.1|7405|7390|7405|7390|7403|7388|1
1729687150000|2024-10-23 12:39:10|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1729687160000|2024-10-23 12:39:20|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1729687170000|2024-10-23 12:39:30|7405.5|7390.5|7405.4|7390.4|7405.5|7390.5|7405.4|7390.4|2
1729687180000|2024-10-23 12:39:40|7405|7390|7405|7390|7405|7390|7405|7390|0
1729687210000|2024-10-23 12:40:10|7404.6|7389.6|7399.6|7384.6|7404.6|7389.6|7399.6|7384.6|3
1729687220000|2024-10-23 12:40:20|7399.5|7384.5|7400.6|7385.6|7400.6|7385.6|7399|7384|3
1729687230000|2024-10-23 12:40:30|7401.1|7386.1|7399.6|7384.6|7401.6|7386.6|7399.6|7384.6|14
1729687240000|2024-10-23 12:40:40|7399.9|7384.9|7399.5|7384.5|7399.9|7384.9|7399.5|7384.5|0
1729687250000|2024-10-23 12:40:50|7400|7385|7401|7386|7401|7386|7399|7384|1
1729687260000|2024-10-23 12:41:00|7400.1|7385.1|7399.6|7384.6|7400.9|7385.9|7399.3|7384.3|34
1729687270000|2024-10-23 12:41:10|7398.8|7383.8|7398.4|7383.4|7398.9|7383.9|7398.4|7383.4|22
1729687280000|2024-10-23 12:41:20|7396.9|7381.9|7398|7383|7398|7383|7396.9|7381.9|13
1729687290000|2024-10-23 12:41:30|7397.6|7382.6|7398.3|7383.3|7398.3|7383.3|7397.6|7382.6|24
1729687300000|2024-10-23 12:41:40|7399.7|7384.7|7399.1|7384.1|7399.7|7384.7|7398.5|7383.5|10
1729687340000|2024-10-23 12:42:20|7400.1|7385.1|7397.6|7382.6|7400.5|7385.5|7397.6|7382.6|2
1729687350000|2024-10-23 12:42:30|7398.1|7383.1|7398.1|7383.1|7398.1|7383.1|7398|7383|0
1729687360000|2024-10-23 12:42:40|7398.4|7383.4|7398.9|7383.9|7399|7384|7398.4|7383.4|0
1729687370000|2024-10-23 12:42:50|7399|7384|7401.5|7386.5|7401.6|7386.6|7399|7384|4
1729687380000|2024-10-23 12:43:00|7401|7386|7399|7384|7401|7386|7398.9|7383.9|1
1729687390000|2024-10-23 12:43:10|7398.7|7383.7|7399.5|7384.5|7399.5|7384.5|7398.7|7383.7|43
1729687400000|2024-10-23 12:43:20|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|10
1729687410000|2024-10-23 12:43:30|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|3
1729687420000|2024-10-23 12:43:40|7399.2|7384.2|7399.1|7384.1|7399.2|7384.2|7399.1|7384.1|3
1729687430000|2024-10-23 12:43:50|7398.6|7383.6|7398.1|7383.1|7398.6|7383.6|7398.1|7383.1|5
1729687450000|2024-10-23 12:44:10|7397.9|7382.9|7397.5|7382.5|7397.9|7382.9|7397.5|7382.5|0
1729687460000|2024-10-23 12:44:20|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|7397.6|7382.6|0
1729687470000|2024-10-23 12:44:30|7398|7383|7396.2|7381.2|7398|7383|7396.2|7381.2|38
1729687480000|2024-10-23 12:44:40|7396.3|7381.3|7397.2|7382.2|7398.2|7383.2|7396.3|7381.3|0
1729687490000|2024-10-23 12:44:50|7396.2|7381.2|7394.5|7379.5|7396.2|7381.2|7394.5|7379.5|5
1729687500000|2024-10-23 12:45:00|7395.7|7380.7|7397.8|7382.8|7397.8|7382.8|7395.2|7380.2|244
1729687510000|2024-10-23 12:45:10|7396.6|7381.6|7396.2|7381.2|7396.7|7381.7|7396.2|7381.2|2
1729687520000|2024-10-23 12:45:20|7396.4|7381.4|7397.8|7382.8|7397.8|7382.8|7396.4|7381.4|64
1729687530000|2024-10-23 12:45:30|7397|7382|7397.1|7382.1|7398.6|7383.6|7397|7382|12
1729687540000|2024-10-23 12:45:40|7397.2|7382.2|7399.9|7384.9|7400.1|7385.1|7397.2|7382.2|8
1729687560000|2024-10-23 12:46:00|7399.1|7384.1|7399.9|7384.9|7400.1|7385.1|7398.5|7383.5|3
1729687570000|2024-10-23 12:46:10|7399.5|7384.5|7400|7385|7400.1|7385.1|7399.5|7384.5|0
1729687580000|2024-10-23 12:46:20|7401.1|7386.1|7401.6|7386.6|7402.1|7387.1|7401.1|7386.1|2
1729687590000|2024-10-23 12:46:30|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|7401.2|7386.2|6
1729687600000|2024-10-23 12:46:40|||||||||1
1729687610000|2024-10-23 12:46:50|||||||||3
1729687620000|2024-10-23 12:47:00|7402.7|7387.7|7399.2|7384.2|7402.7|7387.7|7399.2|7384.2|13
1729687630000|2024-10-23 12:47:10|7398|7383|7400.5|7385.5|7400.5|7385.5|7398|7383|13
1729687640000|2024-10-23 12:47:20|7399.1|7384.1|7399.4|7384.4|7400.1|7385.1|7399.1|7384.1|0
1729687650000|2024-10-23 12:47:30|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|0
1729687690000|2024-10-23 12:48:10|7398.9|7383.9|7399.5|7384.5|7399.5|7384.5|7398.9|7383.9|1
1729687700000|2024-10-23 12:48:20|7398.8|7383.8|7397|7382|7398.8|7383.8|7397|7382|13
1729687710000|2024-10-23 12:48:30|7397.2|7382.2|7397.9|7382.9|7397.9|7382.9|7397.2|7382.2|4
1729687720000|2024-10-23 12:48:40|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|0
1729687740000|2024-10-23 12:49:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7397|7382|1
1729687760000|2024-10-23 12:49:20|7396.6|7381.6|7397|7382|7397|7382|7396.6|7381.6|4
1729687780000|2024-10-23 12:49:40|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1729687840000|2024-10-23 12:50:40|7397.5|7382.5|7397.4|7382.4|7397.5|7382.5|7397.4|7382.4|2
1729687850000|2024-10-23 12:50:50|7397.1|7382.1|7397.4|7382.4|7397.5|7382.5|7397|7382|2
1729687860000|2024-10-23 12:51:00|7397|7382|7397|7382|7397|7382|7397|7382|0
1729687870000|2024-10-23 12:51:10|7398.5|7383.5|7397.4|7382.4|7398.5|7383.5|7397.4|7382.4|9
1729687880000|2024-10-23 12:51:20|7397.8|7382.8|7397|7382|7398|7383|7396.5|7381.5|2
1729687890000|2024-10-23 12:51:30|||||||||1
1729687900000|2024-10-23 12:51:40|7397.5|7382.5|7397|7382|7397.5|7382.5|7397|7382|0
1729687930000|2024-10-23 12:52:10|7397.1|7382.1|7397.5|7382.5|7397.5|7382.5|7397.1|7382.1|0
1729687960000|2024-10-23 12:52:40|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|3
1729687970000|2024-10-23 12:52:50|||||||||7
1729687980000|2024-10-23 12:53:00|||||||||4
1729688000000|2024-10-23 12:53:20|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|6
1729688020000|2024-10-23 12:53:40|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|14
1729688030000|2024-10-23 12:53:50|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1729688060000|2024-10-23 12:54:20|||||||||3
1729688070000|2024-10-23 12:54:30|7396.6|7381.6|7396.1|7381.1|7396.6|7381.6|7396.1|7381.1|1
1729688100000|2024-10-23 12:55:00|||||||||1
1729688110000|2024-10-23 12:55:10|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1729688130000|2024-10-23 12:55:30|7399.7|7384.7|7400.2|7385.2|7400.2|7385.2|7399.7|7384.7|12
1729688150000|2024-10-23 12:55:50|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1729688170000|2024-10-23 12:56:10|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|2
1729688190000|2024-10-23 12:56:30|7401.2|7386.2|7399.6|7384.6|7401.2|7386.2|7399.6|7384.6|3
1729688200000|2024-10-23 12:56:40|7400.1|7385.1|7400.9|7385.9|7403.2|7388.2|7399.6|7384.6|23
1729688220000|2024-10-23 12:57:00|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1729688230000|2024-10-23 12:57:10|7400|7385|7400.1|7385.1|7400.1|7385.1|7399.6|7384.6|0
1729688240000|2024-10-23 12:57:20|7399.7|7384.7|7400.5|7385.5|7400.5|7385.5|7399.7|7384.7|1
1729688250000|2024-10-23 12:57:30|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1729688270000|2024-10-23 12:57:50|7402.1|7387.1|7400.9|7385.9|7402.1|7387.1|7400.9|7385.9|29
1729688280000|2024-10-23 12:58:00|7399.4|7384.4|7398.6|7383.6|7399.4|7384.4|7398.6|7383.6|34
1729688300000|2024-10-23 12:58:20|7398.7|7383.7|7400.5|7385.5|7401|7386|7398.7|7383.7|9
1729688310000|2024-10-23 12:58:30|7400|7385|7400|7385|7400|7385|7400|7385|7
1729688320000|2024-10-23 12:58:40|||||||||10
1729688330000|2024-10-23 12:58:50|||||||||2
1729688340000|2024-10-23 12:59:00|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|0
1729688350000|2024-10-23 12:59:10|7399.2|7384.2|7397.6|7382.6|7399.2|7384.2|7397.6|7382.6|5
1729688360000|2024-10-23 12:59:20|7398.5|7383.5|7398.5|7383.5|7398.8|7383.8|7398.5|7383.5|0
1729688370000|2024-10-23 12:59:30|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1729688380000|2024-10-23 12:59:40|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|7398.8|7383.8|2
1729688390000|2024-10-23 12:59:50|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|1
1729688400000|2024-10-23 13:00:00|7397.9|7382.9|7398|7383|7398.4|7383.4|7397.9|7382.9|1
1729688410000|2024-10-23 13:00:10|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|0
1729688430000|2024-10-23 13:00:30|7397.9|7382.9|7397.4|7382.4|7397.9|7382.9|7397.4|7382.4|3
1729688470000|2024-10-23 13:01:10|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|0
1729688480000|2024-10-23 13:01:20|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7
1729688500000|2024-10-23 13:01:40|7397.3|7382.3|7394.3|7379.3|7397.3|7382.3|7394.3|7379.3|5
1729688510000|2024-10-23 13:01:50|7392.4|7377.4|7390.4|7375.4|7392.4|7377.4|7390.4|7375.4|11
1729688530000|2024-10-23 13:02:10|7390.9|7375.9|7390.4|7375.4|7390.9|7375.9|7390.4|7375.4|1
1729688540000|2024-10-23 13:02:20|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|7390.9|7375.9|0
1729688550000|2024-10-23 13:02:30|7392|7377|7391.6|7376.6|7392.5|7377.5|7391.6|7376.6|2
1729688560000|2024-10-23 13:02:40|7390.5|7375.5|7388.4|7373.4|7390.9|7375.9|7388.4|7373.4|10
1729688570000|2024-10-23 13:02:50|7387.6|7372.6|7388.5|7373.5|7388.5|7373.5|7386.4|7371.4|4
1729688580000|2024-10-23 13:03:00|7388.6|7373.6|7389.8|7374.8|7389.9|7374.9|7388.6|7373.6|0
1729688590000|2024-10-23 13:03:10|7389.4|7374.4|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|0
1729688600000|2024-10-23 13:03:20|7387.9|7372.9|7387.4|7372.4|7387.9|7372.9|7387.3|7372.3|7
1729688610000|2024-10-23 13:03:30|7387.8|7372.8|7386.8|7371.8|7387.8|7372.8|7386.8|7371.8|1
1729688620000|2024-10-23 13:03:40|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|0
1729688630000|2024-10-23 13:03:50|7386.4|7371.4|7386.7|7371.7|7386.9|7371.9|7386.4|7371.4|1
1729688640000|2024-10-23 13:04:00|7386.8|7371.8|7389.7|7374.7|7391.1|7376.1|7386.8|7371.8|7
1729688650000|2024-10-23 13:04:10|7389.8|7374.8|7387.3|7372.3|7389.9|7374.9|7386.3|7371.3|1
1729688670000|2024-10-23 13:04:30|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|0
1729688680000|2024-10-23 13:04:40|7387.4|7372.4|7387.4|7372.4|7389.3|7374.3|7386|7371|23
1729688690000|2024-10-23 13:04:50|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|0
1729688700000|2024-10-23 13:05:00|7387.2|7372.2|7387.8|7372.8|7387.8|7372.8|7386.8|7371.8|0
1729688710000|2024-10-23 13:05:10|7387.2|7372.2|7387.3|7372.3|7387.3|7372.3|7387.2|7372.2|1
1729688720000|2024-10-23 13:05:20|7387.2|7372.2|7382.8|7367.8|7387.2|7372.2|7382.8|7367.8|18
1729688730000|2024-10-23 13:05:30|7383.4|7368.4|7385.9|7370.9|7385.9|7370.9|7383.4|7368.4|47
1729688740000|2024-10-23 13:05:40|7387.1|7372.1|7387.3|7372.3|7387.8|7372.8|7387.1|7372.1|1
1729688750000|2024-10-23 13:05:50|7387.4|7372.4|7387.8|7372.8|7387.8|7372.8|7387.4|7372.4|0
1729688760000|2024-10-23 13:06:00|7389.3|7374.3|7390.3|7375.3|7390.3|7375.3|7389.3|7374.3|5
1729688770000|2024-10-23 13:06:10|7390.4|7375.4|7392.9|7377.9|7392.9|7377.9|7390.4|7375.4|0
1729688780000|2024-10-23 13:06:20|7393.5|7378.5|7392.8|7377.8|7394.4|7379.4|7392.8|7377.8|8
1729688790000|2024-10-23 13:06:30|7392.9|7377.9|7394.9|7379.9|7394.9|7379.9|7392.8|7377.8|16
1729688800000|2024-10-23 13:06:40|7397.9|7382.9|7399.4|7384.4|7399.4|7384.4|7397.9|7382.9|8
1729688840000|2024-10-23 13:07:20|7397|7382|7397.3|7382.3|7397.3|7382.3|7397|7382|5
1729688850000|2024-10-23 13:07:30|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|7398.5|7383.5|0
1729688870000|2024-10-23 13:07:50|7398.9|7383.9|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|4
1729688880000|2024-10-23 13:08:00|7399.9|7384.9|7398.9|7383.9|7399.9|7384.9|7397.5|7382.5|10
1729688890000|2024-10-23 13:08:10|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|0
1729688900000|2024-10-23 13:08:20|7398.4|7383.4|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|0
1729688910000|2024-10-23 13:08:30|7397.4|7382.4|7397.9|7382.9|7397.9|7382.9|7397.4|7382.4|1
1729688920000|2024-10-23 13:08:40|7398.4|7383.4|7400.9|7385.9|7401.4|7386.4|7397.9|7382.9|35
1729688930000|2024-10-23 13:08:50|||||||||1
1729688940000|2024-10-23 13:09:00|7400.8|7385.8|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|0
1729688950000|2024-10-23 13:09:10|7400.9|7385.9|7401.4|7386.4|7401.4|7386.4|7400.9|7385.9|0
1729688960000|2024-10-23 13:09:20|7401.3|7386.3|7400.5|7385.5|7401.3|7386.3|7400.4|7385.4|5
1729688970000|2024-10-23 13:09:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1729688980000|2024-10-23 13:09:40|7401.4|7386.4|7399.5|7384.5|7401.4|7386.4|7399.5|7384.5|4
1729689000000|2024-10-23 13:10:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.4|7384.4|0
1729689020000|2024-10-23 13:10:20|7400|7385|7400.4|7385.4|7400.4|7385.4|7400|7385|0
1729689040000|2024-10-23 13:10:40|7399.8|7384.8|7399.8|7384.8|7399.9|7384.9|7399.8|7384.8|5
1729689060000|2024-10-23 13:11:00|7399.4|7384.4|7398.4|7383.4|7399.9|7384.9|7398.3|7383.3|14
1729689070000|2024-10-23 13:11:10|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7399.2|7384.2|1
1729689080000|2024-10-23 13:11:20|7399.5|7384.5|7400.4|7385.4|7400.4|7385.4|7399.5|7384.5|1
1729689100000|2024-10-23 13:11:40|7401.4|7386.4|7402.4|7387.4|7403.4|7388.4|7401.4|7386.4|11
1729689110000|2024-10-23 13:11:50|7403.4|7388.4|7403.3|7388.3|7403.4|7388.4|7403.3|7388.3|2
1729689120000|2024-10-23 13:12:00|7402.9|7387.9|7402|7387|7404.9|7389.9|7401.9|7386.9|12
1729689130000|2024-10-23 13:12:10|7402.3|7387.3|7400.8|7385.8|7402.3|7387.3|7400.8|7385.8|7
1729689150000|2024-10-23 13:12:30|7401.9|7386.9|7402|7387|7402|7387|7401.9|7386.9|9
1729689160000|2024-10-23 13:12:40|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|7402.9|7387.9|0
1729689170000|2024-10-23 13:12:50|7404.5|7389.5|7404.4|7389.4|7404.5|7389.5|7404.3|7389.3|2
1729689180000|2024-10-23 13:13:00|7402.8|7387.8|7404.4|7389.4|7404.5|7389.5|7402.4|7387.4|9
1729689190000|2024-10-23 13:13:10|7404.5|7389.5|7405.4|7390.4|7405.4|7390.4|7404.4|7389.4|4
1729689220000|2024-10-23 13:13:40|||||||||2
1729689230000|2024-10-23 13:13:50|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405.4|7390.4|12
1729689250000|2024-10-23 13:14:10|7405.5|7390.5|7405.1|7390.1|7405.9|7390.9|7405.1|7390.1|35
1729689260000|2024-10-23 13:14:20|||||||||3
1729689270000|2024-10-23 13:14:30|||||||||1
1729689280000|2024-10-23 13:14:40|7405|7390|7405|7390|7405|7390|7405|7390|8
1729689290000|2024-10-23 13:14:50|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|6
1729689300000|2024-10-23 13:15:00|7405.9|7390.9|7404.4|7389.4|7405.9|7390.9|7404.4|7389.4|7
1729689310000|2024-10-23 13:15:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729689320000|2024-10-23 13:15:20|7404.2|7389.2|7403.9|7388.9|7404.2|7389.2|7403.8|7388.8|0
1729689330000|2024-10-23 13:15:30|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|3
1729689340000|2024-10-23 13:15:40|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|2
1729689350000|2024-10-23 13:15:50|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|0
1729689360000|2024-10-23 13:16:00|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|0
1729689390000|2024-10-23 13:16:30|||||||||1
1729689400000|2024-10-23 13:16:40|7401.5|7386.5|7401.4|7386.4|7401.5|7386.5|7401.4|7386.4|0
1729689410000|2024-10-23 13:16:50|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|2
1729689420000|2024-10-23 13:17:00|7399|7384|7399|7384|7399|7384|7399|7384|3
1729689430000|2024-10-23 13:17:10|7399.1|7384.1|7398.4|7383.4|7399.1|7384.1|7398.4|7383.4|4
1729689440000|2024-10-23 13:17:20|7398.5|7383.5|7399.1|7384.1|7399.1|7384.1|7398.5|7383.5|1
1729689460000|2024-10-23 13:17:40|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|0
1729689480000|2024-10-23 13:18:00|7399.7|7384.7|7399.2|7384.2|7399.7|7384.7|7399.2|7384.2|2
1729689490000|2024-10-23 13:18:10|7402.4|7387.4|7403.5|7388.5|7403.5|7388.5|7402.4|7387.4|1
1729689510000|2024-10-23 13:18:30|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|0
1729689520000|2024-10-23 13:18:40|7403.5|7388.5|7402.5|7387.5|7403.5|7388.5|7402.5|7387.5|0
1729689540000|2024-10-23 13:19:00|7402.1|7387.1|7400.6|7385.6|7402.1|7387.1|7400.6|7385.6|3
1729689550000|2024-10-23 13:19:10|7400.7|7385.7|7401.6|7386.6|7401.6|7386.6|7400.7|7385.7|1
1729689570000|2024-10-23 13:19:30|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1729689580000|2024-10-23 13:19:40|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|1
1729689590000|2024-10-23 13:19:50|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|1
1729689620000|2024-10-23 13:20:20|||||||||1
1729689650000|2024-10-23 13:20:50|7405|7390|7407.6|7392.6|7407.7|7392.7|7405|7390|7
1729689660000|2024-10-23 13:21:00|7409.1|7394.1|7409.6|7394.6|7409.6|7394.6|7409.1|7394.1|3
1729689670000|2024-10-23 13:21:10|7409.4|7394.4|7409|7394|7409.4|7394.4|7409|7394|3
1729689680000|2024-10-23 13:21:20|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|1
1729689690000|2024-10-23 13:21:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1729689710000|2024-10-23 13:21:50|7408.5|7393.5|7408.9|7393.9|7408.9|7393.9|7408.5|7393.5|2
1729689720000|2024-10-23 13:22:00|7409|7394|7408.9|7393.9|7409|7394|7408.9|7393.9|0
1729689730000|2024-10-23 13:22:10|7408.8|7393.8|7408.4|7393.4|7408.9|7393.9|7408.4|7393.4|1
1729689740000|2024-10-23 13:22:20|7408.5|7393.5|7408.6|7393.6|7408.6|7393.6|7408.5|7393.5|0
1729689750000|2024-10-23 13:22:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1729689760000|2024-10-23 13:22:40|7410.1|7395.1|7410.4|7395.4|7410.9|7395.9|7410.1|7395.1|20
1729689770000|2024-10-23 13:22:50|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|5
1729689780000|2024-10-23 13:23:00|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|3
1729689790000|2024-10-23 13:23:10|7409.4|7394.4|7410.5|7395.5|7410.5|7395.5|7409.4|7394.4|43
1729689800000|2024-10-23 13:23:20|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.9|7395.9|6
1729689810000|2024-10-23 13:23:30|7412.6|7397.6|7413|7398|7413|7398|7412.6|7397.6|1
1729689820000|2024-10-23 13:23:40|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|3
1729689850000|2024-10-23 13:24:10|7409.8|7394.8|7409.8|7394.8|7409.9|7394.9|7409.8|7394.8|5
1729689870000|2024-10-23 13:24:30|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|1
1729689880000|2024-10-23 13:24:40|7409.5|7394.5|7409.4|7394.4|7409.5|7394.5|7409.4|7394.4|0
1729689900000|2024-10-23 13:25:00|7409.8|7394.8|7408|7393|7409.8|7394.8|7408|7393|1
1729689910000|2024-10-23 13:25:10|7406.8|7391.8|7406.9|7391.9|7406.9|7391.9|7405.4|7390.4|14
1729689920000|2024-10-23 13:25:20|7407|7392|7407|7392|7407|7392|7407|7392|1
1729689930000|2024-10-23 13:25:30|7406.8|7391.8|7406.9|7391.9|7407|7392|7406.5|7391.5|7
1729689940000|2024-10-23 13:25:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1729689950000|2024-10-23 13:25:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|2
1729689980000|2024-10-23 13:26:20|7406.5|7391.5|7408|7393|7408|7393|7406.5|7391.5|11
1729690000000|2024-10-23 13:26:40|||||||||1
1729690010000|2024-10-23 13:26:50|||||||||1
1729690020000|2024-10-23 13:27:00|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|1
1729690040000|2024-10-23 13:27:20|7409.5|7394.5|7410|7395|7410|7395|7409.5|7394.5|2
1729690060000|2024-10-23 13:27:40|7409.5|7394.5|7410|7395|7410|7395|7409.5|7394.5|0
1729690090000|2024-10-23 13:28:10|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410|7395|7
1729690110000|2024-10-23 13:28:30|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|2
1729690120000|2024-10-23 13:28:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729690130000|2024-10-23 13:28:50|7411.4|7396.4|7412.5|7397.5|7412.5|7397.5|7411.4|7396.4|2
1729690140000|2024-10-23 13:29:00|||||||||1
1729690150000|2024-10-23 13:29:10|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1729690160000|2024-10-23 13:29:20|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|1
1729690170000|2024-10-23 13:29:30|||||||||1
1729690180000|2024-10-23 13:29:40|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1729690190000|2024-10-23 13:29:50|7412.5|7397.5|7411|7396|7412.5|7397.5|7410.4|7395.4|17
1729690200000|2024-10-23 13:30:00|7411.5|7396.5|7413.4|7398.4|7413.5|7398.5|7411.4|7396.4|35
1729690210000|2024-10-23 13:30:10|7412.4|7397.4|7408.8|7393.8|7412.4|7397.4|7407.3|7392.3|14
1729690220000|2024-10-23 13:30:20|7408.7|7393.7|7408.3|7393.3|7408.7|7393.7|7408.3|7393.3|2
1729690230000|2024-10-23 13:30:30|7407.3|7392.3|7403.7|7388.7|7407.3|7392.3|7403.2|7388.2|19
1729690240000|2024-10-23 13:30:40|7402.7|7387.7|7403.7|7388.7|7403.7|7388.7|7402.7|7387.7|4
1729690250000|2024-10-23 13:30:50|7404.3|7389.3|7406.3|7391.3|7406.3|7391.3|7404.3|7389.3|5
1729690260000|2024-10-23 13:31:00|7406.8|7391.8|7409.3|7394.3|7409.3|7394.3|7406.8|7391.8|4
1729690270000|2024-10-23 13:31:10|7408.8|7393.8|7406.7|7391.7|7408.8|7393.8|7406.7|7391.7|7
1729690280000|2024-10-23 13:31:20|7406.3|7391.3|7403.8|7388.8|7406.3|7391.3|7400.7|7385.7|35
1729690290000|2024-10-23 13:31:30|7404.3|7389.3|7401.8|7386.8|7404.3|7389.3|7401.8|7386.8|6
1729690300000|2024-10-23 13:31:40|7405.2|7390.2|7400.4|7385.4|7405.3|7390.3|7400.4|7385.4|17
1729690310000|2024-10-23 13:31:50|7400|7385|7403|7388|7403|7388|7399.9|7384.9|15
1729690320000|2024-10-23 13:32:00|7403.3|7388.3|7405.9|7390.9|7405.9|7390.9|7402.5|7387.5|2
1729690330000|2024-10-23 13:32:10|7405.6|7390.6|7407.5|7392.5|7407.5|7392.5|7405.6|7390.6|1
1729690340000|2024-10-23 13:32:20|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|0
1729690350000|2024-10-23 13:32:30|7408.1|7393.1|7410.5|7395.5|7410.5|7395.5|7408.1|7393.1|1
1729690360000|2024-10-23 13:32:40|7410.4|7395.4|7410.4|7395.4|7410.5|7395.5|7410.4|7395.4|0
1729690370000|2024-10-23 13:32:50|7410|7395|7410|7395|7410|7395|7409.9|7394.9|1
1729690380000|2024-10-23 13:33:00|7410.4|7395.4|7412|7397|7412|7397|7410.4|7395.4|1
1729690410000|2024-10-23 13:33:30|||||||||3
1729690420000|2024-10-23 13:33:40|7409.4|7394.4|7408.5|7393.5|7409.4|7394.4|7408.5|7393.5|9
1729690430000|2024-10-23 13:33:50|7407.5|7392.5|7406.5|7391.5|7407.5|7392.5|7406.5|7391.5|0
1729690440000|2024-10-23 13:34:00|7406.4|7391.4|7402.5|7387.5|7406.4|7391.4|7402.5|7387.5|2
1729690450000|2024-10-23 13:34:10|7402|7387|7400.9|7385.9|7402|7387|7400.9|7385.9|1
1729690490000|2024-10-23 13:34:50|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|7401.4|7386.4|0
1729690500000|2024-10-23 13:35:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|2
1729690520000|2024-10-23 13:35:20|7404.4|7389.4|7405|7390|7405|7390|7404.4|7389.4|3
1729690540000|2024-10-23 13:35:40|7405.1|7390.1|7405.5|7390.5|7405.5|7390.5|7405.1|7390.1|0
1729690550000|2024-10-23 13:35:50|7405|7390|7404|7389|7405|7390|7402.5|7387.5|5
1729690560000|2024-10-23 13:36:00|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|0
1729690580000|2024-10-23 13:36:20|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1729690590000|2024-10-23 13:36:30|7404.5|7389.5|7404|7389|7404.5|7389.5|7404|7389|1
1729690600000|2024-10-23 13:36:40|7403.9|7388.9|7403.9|7388.9|7404|7389|7403.9|7388.9|0
1729690610000|2024-10-23 13:36:50|||||||||2
1729690620000|2024-10-23 13:37:00|7403.6|7388.6|7405.5|7390.5|7405.5|7390.5|7403.6|7388.6|2
1729690650000|2024-10-23 13:37:30|||||||||5
1729690660000|2024-10-23 13:37:40|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1729690670000|2024-10-23 13:37:50|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|9
1729690690000|2024-10-23 13:38:10|7404|7389|7404|7389|7404|7389|7404|7389|0
1729690700000|2024-10-23 13:38:20|7404.9|7389.9|7405.5|7390.5|7405.5|7390.5|7404.9|7389.9|2
1729690740000|2024-10-23 13:39:00|7406|7391|7406|7391|7406|7391|7406|7391|0
1729690750000|2024-10-23 13:39:10|7407|7392|7407|7392|7407|7392|7407|7392|5
1729690760000|2024-10-23 13:39:20|||||||||1
1729690790000|2024-10-23 13:39:50|||||||||3
1729690800000|2024-10-23 13:40:00|7407.1|7392.1|7409.4|7394.4|7409.4|7394.4|7407.1|7392.1|2
1729690810000|2024-10-23 13:40:10|7409|7394|7410|7395|7410|7395|7409|7394|2
1729690820000|2024-10-23 13:40:20|||||||||3
1729690840000|2024-10-23 13:40:40|7407.9|7392.9|7408.5|7393.5|7408.5|7393.5|7407.5|7392.5|12
1729690850000|2024-10-23 13:40:50|7408.7|7393.7|7409.5|7394.5|7409.5|7394.5|7408.7|7393.7|0
1729690860000|2024-10-23 13:41:00|7409.6|7394.6|7410.5|7395.5|7410.5|7395.5|7409.6|7394.6|6
1729690880000|2024-10-23 13:41:20|||||||||1
1729690890000|2024-10-23 13:41:30|7412|7397|7413.4|7398.4|7413.4|7398.4|7412|7397|5
1729690910000|2024-10-23 13:41:50|7413.6|7398.6|7414.9|7399.9|7414.9|7399.9|7413.6|7398.6|3
1729690930000|2024-10-23 13:42:10|||||||||7
1729690940000|2024-10-23 13:42:20|7415|7400|7415|7400|7415|7400|7415|7400|3
1729690950000|2024-10-23 13:42:30|||||||||1
1729690960000|2024-10-23 13:42:40|7415.5|7400.5|7417|7402|7417|7402|7415.5|7400.5|8
1729690970000|2024-10-23 13:42:50|7416.6|7401.6|7417|7402|7417|7402|7416.5|7401.5|2
1729690980000|2024-10-23 13:43:00|7416.9|7401.9|7415.9|7400.9|7416.9|7401.9|7415.8|7400.8|6
1729690990000|2024-10-23 13:43:10|7415.8|7400.8|7414.9|7399.9|7415.9|7400.9|7414.9|7399.9|3
1729691000000|2024-10-23 13:43:20|7414|7399|7414.5|7399.5|7414.5|7399.5|7414|7399|1
1729691020000|2024-10-23 13:43:40|7415|7400|7416|7401|7416|7401|7415|7400|1
1729691030000|2024-10-23 13:43:50|7416.1|7401.1|7416.4|7401.4|7416.4|7401.4|7416.1|7401.1|3
1729691040000|2024-10-23 13:44:00|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.4|7401.4|2
1729691060000|2024-10-23 13:44:20|7416.4|7401.4|7417|7402|7417|7402|7416.4|7401.4|2
1729691070000|2024-10-23 13:44:30|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|6
1729691080000|2024-10-23 13:44:40|7416|7401|7415.9|7400.9|7416|7401|7415.9|7400.9|5
1729691090000|2024-10-23 13:44:50|7416|7401|7414.8|7399.8|7416|7401|7414.8|7399.8|7
1729691100000|2024-10-23 13:45:00|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|4
1729691110000|2024-10-23 13:45:10|||||||||1
1729691120000|2024-10-23 13:45:20|||||||||4
1729691130000|2024-10-23 13:45:30|7414.4|7399.4|7413.9|7398.9|7414.4|7399.4|7413.9|7398.9|5
1729691140000|2024-10-23 13:45:40|7415.2|7400.2|7414.5|7399.5|7416|7401|7414|7399|10
1729691150000|2024-10-23 13:45:50|7414.9|7399.9|7413|7398|7414.9|7399.9|7413|7398|36
1729691160000|2024-10-23 13:46:00|7413.1|7398.1|7414.2|7399.2|7414.2|7399.2|7413.1|7398.1|1
1729691170000|2024-10-23 13:46:10|7415|7400|7415|7400|7415|7400|7415|7400|1
1729691180000|2024-10-23 13:46:20|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|24
1729691200000|2024-10-23 13:46:40|7414.6|7399.6|7415|7400|7415|7400|7414.6|7399.6|0
1729691220000|2024-10-23 13:47:00|7415.4|7400.4|7415|7400|7415.4|7400.4|7415|7400|2
1729691230000|2024-10-23 13:47:10|7415.1|7400.1|7415.5|7400.5|7415.5|7400.5|7415.1|7400.1|2
1729691250000|2024-10-23 13:47:30|7416|7401|7417.9|7402.9|7417.9|7402.9|7416|7401|8
1729691260000|2024-10-23 13:47:40|7417.1|7402.1|7417|7402|7417.1|7402.1|7417|7402|7
1729691270000|2024-10-23 13:47:50|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|5
1729691280000|2024-10-23 13:48:00|7417.9|7402.9|7419|7404|7419|7404|7417.9|7402.9|23
1729691290000|2024-10-23 13:48:10|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|1
1729691300000|2024-10-23 13:48:20|7417.9|7402.9|7416.9|7401.9|7417.9|7402.9|7416.9|7401.9|6
1729691310000|2024-10-23 13:48:30|||||||||2
1729691340000|2024-10-23 13:49:00|||||||||1
1729691350000|2024-10-23 13:49:10|||||||||16
1729691360000|2024-10-23 13:49:20|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|8
1729691370000|2024-10-23 13:49:30|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|0
1729691380000|2024-10-23 13:49:40|||||||||18
1729691400000|2024-10-23 13:50:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|14
1729691410000|2024-10-23 13:50:10|7416.9|7401.9|7417.4|7402.4|7417.4|7402.4|7416.9|7401.9|5
1729691420000|2024-10-23 13:50:20|7419|7404|7419|7404|7419|7404|7419|7404|4
1729691440000|2024-10-23 13:50:40|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|14
1729691450000|2024-10-23 13:50:50|7419|7404|7419|7404|7419|7404|7418.9|7403.9|1
1729691460000|2024-10-23 13:51:00|||||||||11
1729691480000|2024-10-23 13:51:20|||||||||1
1729691490000|2024-10-23 13:51:30|||||||||1
1729691500000|2024-10-23 13:51:40|||||||||1
1729691520000|2024-10-23 13:52:00|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|10
1729691550000|2024-10-23 13:52:30|||||||||2
1729691560000|2024-10-23 13:52:40|7418|7403|7418|7403|7418|7403|7418|7403|22
1729691570000|2024-10-23 13:52:50|7418.5|7403.5|7418|7403|7418.5|7403.5|7418|7403|1
1729691580000|2024-10-23 13:53:00|7418.1|7403.1|7419|7404|7419|7404|7417.9|7402.9|10
1729691590000|2024-10-23 13:53:10|7419.1|7404.1|7420|7405|7420|7405|7419.1|7404.1|4
1729691620000|2024-10-23 13:53:40|||||||||3
1729691630000|2024-10-23 13:53:50|||||||||1
1729691640000|2024-10-23 13:54:00|||||||||3
1729691650000|2024-10-23 13:54:10|||||||||1
1729691690000|2024-10-23 13:54:50|7419|7404|7419.5|7404.5|7419.5|7404.5|7419|7404|11
1729691710000|2024-10-23 13:55:10|7420|7405|7420|7405|7420|7405|7420|7405|1
1729691720000|2024-10-23 13:55:20|||||||||2
1729691730000|2024-10-23 13:55:30|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1729691760000|2024-10-23 13:56:00|7419|7404|7418.4|7403.4|7419.5|7404.5|7418.4|7403.4|23
1729691770000|2024-10-23 13:56:10|7418.9|7403.9|7417.4|7402.4|7418.9|7403.9|7417.3|7402.3|27
1729691790000|2024-10-23 13:56:30|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|2
1729691820000|2024-10-23 13:57:00|||||||||1
1729691830000|2024-10-23 13:57:10|7417.3|7402.3|7416.3|7401.3|7417.3|7402.3|7416.3|7401.3|6
1729691840000|2024-10-23 13:57:20|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|1
1729691850000|2024-10-23 13:57:30|7417|7402|7416.8|7401.8|7417.5|7402.5|7416.8|7401.8|2
1729691860000|2024-10-23 13:57:40|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1729691870000|2024-10-23 13:57:50|7416.8|7401.8|7416.9|7401.9|7416.9|7401.9|7416.8|7401.8|0
1729691880000|2024-10-23 13:58:00|7415.9|7400.9|7415.8|7400.8|7415.9|7400.9|7415.8|7400.8|4
1729691890000|2024-10-23 13:58:10|7413.9|7398.9|7414.3|7399.3|7414.3|7399.3|7413.9|7398.9|6
1729691910000|2024-10-23 13:58:30|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729691930000|2024-10-23 13:58:50|7415.1|7400.1|7414.4|7399.4|7415.8|7400.8|7414.4|7399.4|3
1729691940000|2024-10-23 13:59:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1729691950000|2024-10-23 13:59:10|7415.3|7400.3|7414.8|7399.8|7415.3|7400.3|7414.8|7399.8|0
1729691960000|2024-10-23 13:59:20|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|6
1729691970000|2024-10-23 13:59:30|7413.8|7398.8|7412.8|7397.8|7413.8|7398.8|7412.7|7397.7|13
1729691980000|2024-10-23 13:59:40|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|2
1729692010000|2024-10-23 14:00:10|||||||||10
1729692020000|2024-10-23 14:00:20|||||||||1
1729692030000|2024-10-23 14:00:30|7412.8|7397.8|7412.9|7397.9|7412.9|7397.9|7412.5|7397.5|4
1729692040000|2024-10-23 14:00:40|7412.4|7397.4|7412.9|7397.9|7412.9|7397.9|7412.4|7397.4|0
1729692050000|2024-10-23 14:00:50|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|20
1729692060000|2024-10-23 14:01:00|7411.9|7396.9|7410.3|7395.3|7411.9|7396.9|7410.3|7395.3|2
1729692070000|2024-10-23 14:01:10|7411.2|7396.2|7410.7|7395.7|7411.2|7396.2|7410.7|7395.7|34
1729692090000|2024-10-23 14:01:30|7411.1|7396.1|7411.7|7396.7|7411.7|7396.7|7411.1|7396.1|1
1729692100000|2024-10-23 14:01:40|||||||||1
1729692110000|2024-10-23 14:01:50|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7
1729692120000|2024-10-23 14:02:00|7411.7|7396.7|7412.2|7397.2|7412.2|7397.2|7411.7|7396.7|1
1729692130000|2024-10-23 14:02:10|7412.6|7397.6|7412.5|7397.5|7412.6|7397.6|7412.5|7397.5|4
1729692140000|2024-10-23 14:02:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|6
1729692150000|2024-10-23 14:02:30|||||||||3
1729692160000|2024-10-23 14:02:40|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1729692170000|2024-10-23 14:02:50|||||||||1
1729692190000|2024-10-23 14:03:10|7411.6|7396.6|7411.6|7396.6|7412|7397|7410.7|7395.7|10
1729692210000|2024-10-23 14:03:30|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|3
1729692220000|2024-10-23 14:03:40|7412.6|7397.6|7412.5|7397.5|7412.6|7397.6|7412.5|7397.5|4
1729692240000|2024-10-23 14:04:00|7412.1|7397.1|7409.6|7394.6|7412.1|7397.1|7409.6|7394.6|6
1729692250000|2024-10-23 14:04:10|||||||||9
1729692270000|2024-10-23 14:04:30|7409.7|7394.7|7410.1|7395.1|7410.1|7395.1|7409.7|7394.7|3
1729692280000|2024-10-23 14:04:40|7410.2|7395.2|7411.6|7396.6|7411.6|7396.6|7410.2|7395.2|3
1729692300000|2024-10-23 14:05:00|7411.7|7396.7|7412.5|7397.5|7412.6|7397.6|7411.7|7396.7|7
1729692310000|2024-10-23 14:05:10|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1729692320000|2024-10-23 14:05:20|7413|7398|7413.8|7398.8|7413.8|7398.8|7413|7398|2
1729692330000|2024-10-23 14:05:30|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729692340000|2024-10-23 14:05:40|7414.7|7399.7|7414.1|7399.1|7414.7|7399.7|7414.1|7399.1|7
1729692350000|2024-10-23 14:05:50|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1729692380000|2024-10-23 14:06:20|7412.7|7397.7|7414.7|7399.7|7414.7|7399.7|7412.5|7397.5|28
1729692390000|2024-10-23 14:06:30|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1729692400000|2024-10-23 14:06:40|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1729692410000|2024-10-23 14:06:50|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1729692430000|2024-10-23 14:07:10|7416.6|7401.6|7417.3|7402.3|7417.3|7402.3|7416.6|7401.6|4
1729692450000|2024-10-23 14:07:30|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418|7403|1
1729692460000|2024-10-23 14:07:40|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|1
1729692480000|2024-10-23 14:08:00|7416.1|7401.1|7416.5|7401.5|7416.6|7401.6|7416.1|7401.1|7
1729692490000|2024-10-23 14:08:10|7416.1|7401.1|7416.6|7401.6|7416.6|7401.6|7416.1|7401.1|0
1729692500000|2024-10-23 14:08:20|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1729692510000|2024-10-23 14:08:30|7416.9|7401.9|7418.1|7403.1|7418.1|7403.1|7416.9|7401.9|0
1729692530000|2024-10-23 14:08:50|7418.6|7403.6|7418.1|7403.1|7418.6|7403.6|7418.1|7403.1|6
1729692550000|2024-10-23 14:09:10|7417.7|7402.7|7416.5|7401.5|7417.7|7402.7|7416.5|7401.5|11
1729692560000|2024-10-23 14:09:20|7416.6|7401.6|7417.7|7402.7|7417.7|7402.7|7416.6|7401.6|9
1729692570000|2024-10-23 14:09:30|7417.8|7402.8|7418.6|7403.6|7418.6|7403.6|7417.8|7402.8|0
1729692580000|2024-10-23 14:09:40|7418.2|7403.2|7418.5|7403.5|7418.6|7403.6|7418.2|7403.2|5
1729692590000|2024-10-23 14:09:50|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1729692600000|2024-10-23 14:10:00|||||||||7
1729692610000|2024-10-23 14:10:10|7418.7|7403.7|7418.1|7403.1|7418.7|7403.7|7418.1|7403.1|8
1729692620000|2024-10-23 14:10:20|7416.1|7401.1|7417.3|7402.3|7417.3|7402.3|7415.8|7400.8|33
1729692630000|2024-10-23 14:10:30|7417.4|7402.4|7418.4|7403.4|7418.4|7403.4|7417.4|7402.4|2
1729692640000|2024-10-23 14:10:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|6
1729692660000|2024-10-23 14:11:00|7417.8|7402.8|7417.1|7402.1|7417.8|7402.8|7417.1|7402.1|17
1729692670000|2024-10-23 14:11:10|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|2
1729692700000|2024-10-23 14:11:40|7417.9|7402.9|7417.5|7402.5|7417.9|7402.9|7417.4|7402.4|2
1729692710000|2024-10-23 14:11:50|7418|7403|7418.4|7403.4|7418.4|7403.4|7418|7403|0
1729692720000|2024-10-23 14:12:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|15
1729692740000|2024-10-23 14:12:20|7420|7405|7419.4|7404.4|7420.4|7405.4|7419.4|7404.4|1
1729692750000|2024-10-23 14:12:30|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|7419.8|7404.8|0
1729692760000|2024-10-23 14:12:40|||||||||2
1729692770000|2024-10-23 14:12:50|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1729692790000|2024-10-23 14:13:10|7419.5|7404.5|7419.4|7404.4|7419.5|7404.5|7419.4|7404.4|1
1729692800000|2024-10-23 14:13:20|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|1
1729692810000|2024-10-23 14:13:30|||||||||4
1729692830000|2024-10-23 14:13:50|||||||||13
1729692840000|2024-10-23 14:14:00|||||||||2
1729692850000|2024-10-23 14:14:10|||||||||1
1729692860000|2024-10-23 14:14:20|7420.9|7405.9|7421|7406|7421|7406|7420.9|7405.9|1
1729692880000|2024-10-23 14:14:40|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|13
1729692900000|2024-10-23 14:15:00|7421|7406|7422|7407|7422|7407|7420.5|7405.5|20
1729692910000|2024-10-23 14:15:10|7421.6|7406.6|7421.1|7406.1|7422.6|7407.6|7421.1|7406.1|30
1729692920000|2024-10-23 14:15:20|7421|7406|7421|7406|7421|7406|7420.5|7405.5|3
1729692930000|2024-10-23 14:15:30|7421.1|7406.1|7421.2|7406.2|7421.6|7406.6|7421.1|7406.1|22
1729692940000|2024-10-23 14:15:40|7421.6|7406.6|7421.3|7406.3|7421.7|7406.7|7421.2|7406.2|20
1729692950000|2024-10-23 14:15:50|7421.7|7406.7|7422.2|7407.2|7422.2|7407.2|7421.2|7406.2|0
1729692960000|2024-10-23 14:16:00|||||||||2
1729692970000|2024-10-23 14:16:10|||||||||1
1729692990000|2024-10-23 14:16:30|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|19
1729693000000|2024-10-23 14:16:40|||||||||1
1729693020000|2024-10-23 14:17:00|||||||||1
1729693030000|2024-10-23 14:17:10|7421.9|7406.9|7422.9|7407.9|7422.9|7407.9|7421.7|7406.7|43
1729693040000|2024-10-23 14:17:20|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7424.2|7409.2|15
1729693050000|2024-10-23 14:17:30|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|4
1729693060000|2024-10-23 14:17:40|7424.1|7409.1|7424.2|7409.2|7424.2|7409.2|7424.1|7409.1|12
1729693070000|2024-10-23 14:17:50|||||||||6
1729693090000|2024-10-23 14:18:10|||||||||4
1729693100000|2024-10-23 14:18:20|7423.9|7408.9|7427.3|7412.3|7427.3|7412.3|7423.9|7408.9|9
1729693110000|2024-10-23 14:18:30|7429.2|7414.2|7427.4|7412.4|7429.3|7414.3|7427.4|7412.4|28
1729693120000|2024-10-23 14:18:40|7427.5|7412.5|7427.9|7412.9|7427.9|7412.9|7427.5|7412.5|2
1729693130000|2024-10-23 14:18:50|7428.3|7413.3|7428.8|7413.8|7428.8|7413.8|7428.3|7413.3|22
1729693140000|2024-10-23 14:19:00|7429.2|7414.2|7429.3|7414.3|7429.3|7414.3|7429.2|7414.2|4
1729693150000|2024-10-23 14:19:10|7429.1|7414.1|7428.2|7413.2|7429.1|7414.1|7428.2|7413.2|11
1729693160000|2024-10-23 14:19:20|||||||||1
1729693170000|2024-10-23 14:19:30|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|3
1729693180000|2024-10-23 14:19:40|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|20
1729693190000|2024-10-23 14:19:50|7428.4|7413.4|7428.3|7413.3|7428.7|7413.7|7428.3|7413.3|2
1729693200000|2024-10-23 14:20:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|3
1729693210000|2024-10-23 14:20:10|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|7428.8|7413.8|0
1729693220000|2024-10-23 14:20:20|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|6
1729693230000|2024-10-23 14:20:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|3
1729693240000|2024-10-23 14:20:40|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|2
1729693250000|2024-10-23 14:20:50|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|5
1729693260000|2024-10-23 14:21:00|7431.6|7416.6|7431.5|7416.5|7431.6|7416.6|7431.5|7416.5|15
1729693280000|2024-10-23 14:21:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|3
1729693290000|2024-10-23 14:21:30|7432.8|7417.8|7432|7417|7433.1|7418.1|7432|7417|26
1729693300000|2024-10-23 14:21:40|||||||||1
1729693310000|2024-10-23 14:21:50|||||||||3
1729693320000|2024-10-23 14:22:00|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|8
1729693330000|2024-10-23 14:22:10|7432|7417|7432|7417|7432|7417|7432|7417|1
1729693340000|2024-10-23 14:22:20|7432.1|7417.1|7432.6|7417.6|7432.6|7417.6|7432.1|7417.1|3
1729693350000|2024-10-23 14:22:30|7433|7418|7433.5|7418.5|7433.5|7418.5|7433|7418|1
1729693370000|2024-10-23 14:22:50|||||||||5
1729693380000|2024-10-23 14:23:00|7433.9|7418.9|7434.4|7419.4|7435.5|7420.5|7433.9|7418.9|12
1729693390000|2024-10-23 14:23:10|7433|7418|7433|7418|7433|7418|7433|7418|7
1729693400000|2024-10-23 14:23:20|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|0
1729693410000|2024-10-23 14:23:30|7433.5|7418.5|7436|7421|7436|7421|7433.5|7418.5|7
1729693420000|2024-10-23 14:23:40|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|4
1729693430000|2024-10-23 14:23:50|||||||||1
1729693440000|2024-10-23 14:24:00|7437.5|7422.5|7437.6|7422.6|7437.6|7422.6|7437.5|7422.5|4
1729693450000|2024-10-23 14:24:10|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|21
1729693460000|2024-10-23 14:24:20|7437.6|7422.6|7438|7423|7438|7423|7437.6|7422.6|13
1729693470000|2024-10-23 14:24:30|7438.1|7423.1|7438.5|7423.5|7438.5|7423.5|7438.1|7423.1|0
1729693480000|2024-10-23 14:24:40|7439.1|7424.1|7439.6|7424.6|7439.6|7424.6|7439.1|7424.1|17
1729693490000|2024-10-23 14:24:50|||||||||1
1729693500000|2024-10-23 14:25:00|7439.1|7424.1|7440|7425|7440|7425|7439.1|7424.1|2
1729693510000|2024-10-23 14:25:10|7439|7424|7439|7424|7439|7424|7439|7424|10
1729693520000|2024-10-23 14:25:20|7438.5|7423.5|7439|7424|7439|7424|7438.5|7423.5|39
1729693550000|2024-10-23 14:25:50|7439.1|7424.1|7440|7425|7440|7425|7439.1|7424.1|7
1729693560000|2024-10-23 14:26:00|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7441.2|7426.2|46
1729693570000|2024-10-23 14:26:10|||||||||4
1729693580000|2024-10-23 14:26:20|7441.6|7426.6|7442|7427|7442|7427|7441.6|7426.6|13
1729693590000|2024-10-23 14:26:30|||||||||1
1729693600000|2024-10-23 14:26:40|7440.8|7425.8|7439.3|7424.3|7440.8|7425.8|7439.2|7424.2|9
1729693610000|2024-10-23 14:26:50|7439.9|7424.9|7440.4|7425.4|7440.4|7425.4|7439.9|7424.9|3
1729693620000|2024-10-23 14:27:00|7440.3|7425.3|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|1
1729693640000|2024-10-23 14:27:20|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7439.9|7424.9|6
1729693650000|2024-10-23 14:27:30|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|7441.3|7426.3|0
1729693660000|2024-10-23 14:27:40|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|5
1729693670000|2024-10-23 14:27:50|7438.8|7423.8|7438.2|7423.2|7438.8|7423.8|7438.2|7423.2|4
1729693680000|2024-10-23 14:28:00|||||||||1
1729693690000|2024-10-23 14:28:10|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|3
1729693700000|2024-10-23 14:28:20|7436.6|7421.6|7436.3|7421.3|7436.6|7421.6|7436.3|7421.3|2
1729693710000|2024-10-23 14:28:30|7435.9|7420.9|7436.3|7421.3|7436.3|7421.3|7435.3|7420.3|11
1729693720000|2024-10-23 14:28:40|7435.8|7420.8|7436.4|7421.4|7436.4|7421.4|7435.5|7420.5|1
1729693730000|2024-10-23 14:28:50|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|3
1729693740000|2024-10-23 14:29:00|||||||||3
1729693780000|2024-10-23 14:29:40|7437.2|7422.2|7436.4|7421.4|7437.2|7422.2|7436.4|7421.4|1
1729693790000|2024-10-23 14:29:50|7435.8|7420.8|7436.8|7421.8|7436.8|7421.8|7435.8|7420.8|3
1729693800000|2024-10-23 14:30:00|7436.9|7421.9|7435.2|7420.2|7437.4|7422.4|7435.2|7420.2|6
1729693810000|2024-10-23 14:30:10|7433.9|7418.9|7429.2|7414.2|7433.9|7418.9|7429.2|7414.2|40
1729693820000|2024-10-23 14:30:20|7429.7|7414.7|7431.2|7416.2|7431.6|7416.6|7429.7|7414.7|7
1729693830000|2024-10-23 14:30:30|7431.7|7416.7|7431.1|7416.1|7431.7|7416.7|7431.1|7416.1|3
1729693840000|2024-10-23 14:30:40|7430.6|7415.6|7430.1|7415.1|7430.6|7415.6|7430.1|7415.1|4
1729693850000|2024-10-23 14:30:50|7429.7|7414.7|7430.2|7415.2|7430.2|7415.2|7428.6|7413.6|7
1729693860000|2024-10-23 14:31:00|7430.7|7415.7|7431.6|7416.6|7431.7|7416.7|7430.7|7415.7|1
1729693870000|2024-10-23 14:31:10|7431.2|7416.2|7431.7|7416.7|7431.7|7416.7|7431.2|7416.2|0
1729693880000|2024-10-23 14:31:20|7432.2|7417.2|7433.2|7418.2|7433.2|7418.2|7432.2|7417.2|2
1729693890000|2024-10-23 14:31:30|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|2
1729693900000|2024-10-23 14:31:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1729693910000|2024-10-23 14:31:50|7431.7|7416.7|7430.7|7415.7|7431.7|7416.7|7430.7|7415.7|2
1729693930000|2024-10-23 14:32:10|7428.7|7413.7|7429.2|7414.2|7429.2|7414.2|7428.7|7413.7|4
1729693950000|2024-10-23 14:32:30|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|7429.3|7414.3|1
1729693970000|2024-10-23 14:32:50|7428.4|7413.4|7426.3|7411.3|7428.4|7413.4|7426.3|7411.3|3
1729693980000|2024-10-23 14:33:00|7426.7|7411.7|7427.8|7412.8|7427.8|7412.8|7426.7|7411.7|0
1729693990000|2024-10-23 14:33:10|7428.3|7413.3|7428.7|7413.7|7428.7|7413.7|7428.3|7413.3|0
1729694010000|2024-10-23 14:33:30|7428.6|7413.6|7426.7|7411.7|7428.6|7413.6|7426.7|7411.7|1
1729694020000|2024-10-23 14:33:40|7425.8|7410.8|7425.7|7410.7|7425.8|7410.8|7425.7|7410.7|1
1729694040000|2024-10-23 14:34:00|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|7425.8|7410.8|3
1729694050000|2024-10-23 14:34:10|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|0
1729694090000|2024-10-23 14:34:50|||||||||1
1729694100000|2024-10-23 14:35:00|7426.8|7411.8|7427.7|7412.7|7427.7|7412.7|7426.8|7411.8|4
1729694130000|2024-10-23 14:35:30|7427.3|7412.3|7426.1|7411.1|7427.3|7412.3|7426.1|7411.1|6
1729694150000|2024-10-23 14:35:50|7425.7|7410.7|7424.6|7409.6|7425.7|7410.7|7424.6|7409.6|1
1729694160000|2024-10-23 14:36:00|7424.2|7409.2|7424.7|7409.7|7424.7|7409.7|7424.2|7409.2|0
1729694170000|2024-10-23 14:36:10|7421.8|7406.8|7421.7|7406.7|7421.8|7406.8|7421.7|7406.7|25
1729694190000|2024-10-23 14:36:30|7422.2|7407.2|7421.7|7406.7|7422.2|7407.2|7420.2|7405.2|16
1729694200000|2024-10-23 14:36:40|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|3
1729694210000|2024-10-23 14:36:50|7423.6|7408.6|7422.6|7407.6|7423.6|7408.6|7422.6|7407.6|3
1729694220000|2024-10-23 14:37:00|7422.3|7407.3|7423.3|7408.3|7423.3|7408.3|7422.3|7407.3|0
1729694230000|2024-10-23 14:37:10|7423.7|7408.7|7420.1|7405.1|7423.7|7408.7|7420.1|7405.1|19
1729694250000|2024-10-23 14:37:30|7419.7|7404.7|7423.6|7408.6|7423.6|7408.6|7419.7|7404.7|7
1729694260000|2024-10-23 14:37:40|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|7423.7|7408.7|0
1729694270000|2024-10-23 14:37:50|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|3
1729694280000|2024-10-23 14:38:00|||||||||1
1729694290000|2024-10-23 14:38:10|||||||||1
1729694300000|2024-10-23 14:38:20|7422.7|7407.7|7423.1|7408.1|7423.2|7408.2|7422.6|7407.6|7
1729694340000|2024-10-23 14:39:00|||||||||3
1729694350000|2024-10-23 14:39:10|7422.6|7407.6|7421.1|7406.1|7422.7|7407.7|7420|7405|6
1729694370000|2024-10-23 14:39:30|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1729694390000|2024-10-23 14:39:50|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7
1729694400000|2024-10-23 14:40:00|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|3
1729694410000|2024-10-23 14:40:10|7424|7409|7425|7410|7425.6|7410.6|7424|7409|2
1729694420000|2024-10-23 14:40:20|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|7425.1|7410.1|1
1729694440000|2024-10-23 14:40:40|7426|7411|7426.5|7411.5|7426.5|7411.5|7426|7411|2
1729694450000|2024-10-23 14:40:50|||||||||2
1729694460000|2024-10-23 14:41:00|7426|7411|7422.5|7407.5|7426|7411|7422.5|7407.5|6
1729694470000|2024-10-23 14:41:10|7424.6|7409.6|7424.5|7409.5|7424.9|7409.9|7424.5|7409.5|2
1729694480000|2024-10-23 14:41:20|||||||||1
1729694500000|2024-10-23 14:41:40|7424.6|7409.6|7425.5|7410.5|7426|7411|7424.6|7409.6|3
1729694510000|2024-10-23 14:41:50|7424.9|7409.9|7424.1|7409.1|7424.9|7409.9|7424.1|7409.1|9
1729694520000|2024-10-23 14:42:00|7424.5|7409.5|7425|7410|7425|7410|7424.1|7409.1|0
1729694540000|2024-10-23 14:42:20|7425.5|7410.5|7426|7411|7426|7411|7425.5|7410.5|0
1729694550000|2024-10-23 14:42:30|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|4
1729694560000|2024-10-23 14:42:40|7428.1|7413.1|7429.1|7414.1|7429.1|7414.1|7428.1|7413.1|11
1729694570000|2024-10-23 14:42:50|||||||||33
1729694590000|2024-10-23 14:43:10|7427.7|7412.7|7426.5|7411.5|7427.7|7412.7|7426.5|7411.5|12
1729694600000|2024-10-23 14:43:20|7427.6|7412.6|7428.1|7413.1|7428.1|7413.1|7427.6|7412.6|7
1729694610000|2024-10-23 14:43:30|7426.9|7411.9|7426.5|7411.5|7426.9|7411.9|7426.5|7411.5|2
1729694640000|2024-10-23 14:44:00|7426.9|7411.9|7429.1|7414.1|7429.1|7414.1|7426.9|7411.9|23
1729694660000|2024-10-23 14:44:20|7428.3|7413.3|7428.1|7413.1|7428.3|7413.3|7428.1|7413.1|4
1729694690000|2024-10-23 14:44:50|7428.2|7413.2|7428.6|7413.6|7428.6|7413.6|7428.2|7413.2|5
1729694700000|2024-10-23 14:45:00|7428.5|7413.5|7428.1|7413.1|7428.5|7413.5|7428.1|7413.1|1
1729694720000|2024-10-23 14:45:20|||||||||2
1729694730000|2024-10-23 14:45:30|7427.3|7412.3|7427|7412|7427.3|7412.3|7427|7412|3
1729694740000|2024-10-23 14:45:40|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|7426.1|7411.1|4
1729694750000|2024-10-23 14:45:50|||||||||1
1729694760000|2024-10-23 14:46:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1729694770000|2024-10-23 14:46:10|7426|7411|7426|7411|7426|7411|7426|7411|0
1729694790000|2024-10-23 14:46:30|7426.1|7411.1|7426|7411|7426.1|7411.1|7426|7411|3
1729694810000|2024-10-23 14:46:50|7426.1|7411.1|7426.5|7411.5|7426.5|7411.5|7426.1|7411.1|3
1729694820000|2024-10-23 14:47:00|7427|7412|7427|7412|7427|7412|7427|7412|0
1729694850000|2024-10-23 14:47:30|||||||||1
1729694870000|2024-10-23 14:47:50|||||||||1
1729694880000|2024-10-23 14:48:00|7427.1|7412.1|7428.1|7413.1|7428.1|7413.1|7427.1|7412.1|2
1729694890000|2024-10-23 14:48:10|7428.6|7413.6|7429.6|7414.6|7429.6|7414.6|7428.1|7413.1|9
1729694900000|2024-10-23 14:48:20|||||||||1
1729694920000|2024-10-23 14:48:40|7429|7414|7429.1|7414.1|7429.1|7414.1|7429|7414|23
1729694930000|2024-10-23 14:48:50|||||||||2
1729694940000|2024-10-23 14:49:00|||||||||1
1729694950000|2024-10-23 14:49:10|||||||||1
1729694960000|2024-10-23 14:49:20|||||||||2
1729694970000|2024-10-23 14:49:30|||||||||2
1729694990000|2024-10-23 14:49:50|||||||||2
1729695000000|2024-10-23 14:50:00|7429.6|7414.6|7429.5|7414.5|7429.6|7414.6|7429.5|7414.5|1
1729695010000|2024-10-23 14:50:10|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.2|7414.2|0
1729695020000|2024-10-23 14:50:20|7429.7|7414.7|7429.8|7414.8|7429.8|7414.8|7429.7|7414.7|9
1729695030000|2024-10-23 14:50:30|7430|7415|7431.9|7416.9|7431.9|7416.9|7430|7415|1
1729695040000|2024-10-23 14:50:40|7432.7|7417.7|7434.2|7419.2|7434.2|7419.2|7432.7|7417.7|13
1729695060000|2024-10-23 14:51:00|7434.3|7419.3|7435.7|7420.7|7435.7|7420.7|7434.3|7419.3|12
1729695070000|2024-10-23 14:51:10|7436.1|7421.1|7436.3|7421.3|7436.3|7421.3|7436.1|7421.1|1
1729695090000|2024-10-23 14:51:30|||||||||1
1729695110000|2024-10-23 14:51:50|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|13
1729695120000|2024-10-23 14:52:00|7434.8|7419.8|7432.6|7417.6|7434.8|7419.8|7432.6|7417.6|16
1729695130000|2024-10-23 14:52:10|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1729695140000|2024-10-23 14:52:20|7433.2|7418.2|7432.7|7417.7|7433.2|7418.2|7432.7|7417.7|1
1729695150000|2024-10-23 14:52:30|7433.1|7418.1|7433.7|7418.7|7434.1|7419.1|7433.1|7418.1|12
1729695170000|2024-10-23 14:52:50|7429.7|7414.7|7428.8|7413.8|7430.2|7415.2|7428.7|7413.7|46
1729695180000|2024-10-23 14:53:00|7429.2|7414.2|7427.7|7412.7|7429.2|7414.2|7427.7|7412.7|10
1729695190000|2024-10-23 14:53:10|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|1
1729695200000|2024-10-23 14:53:20|7427.2|7412.2|7427.7|7412.7|7427.7|7412.7|7427.2|7412.2|6
1729695210000|2024-10-23 14:53:30|7426.2|7411.2|7426.7|7411.7|7426.7|7411.7|7425.7|7410.7|9
1729695220000|2024-10-23 14:53:40|7427.8|7412.8|7428.4|7413.4|7428.4|7413.4|7427.8|7412.8|1
1729695240000|2024-10-23 14:54:00|7428.8|7413.8|7429.8|7414.8|7429.8|7414.8|7428.8|7413.8|0
1729695260000|2024-10-23 14:54:20|||||||||1
1729695270000|2024-10-23 14:54:30|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|5
1729695290000|2024-10-23 14:54:50|||||||||1
1729695300000|2024-10-23 14:55:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|2
1729695310000|2024-10-23 14:55:10|7430.6|7415.6|7431.3|7416.3|7431.3|7416.3|7430.2|7415.2|3
1729695320000|2024-10-23 14:55:20|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|1
1729695340000|2024-10-23 14:55:40|7430.3|7415.3|7429.3|7414.3|7430.3|7415.3|7429.3|7414.3|10
1729695350000|2024-10-23 14:55:50|7429.2|7414.2|7425.7|7410.7|7429.2|7414.2|7425.7|7410.7|6
1729695360000|2024-10-23 14:56:00|7426.8|7411.8|7427.8|7412.8|7427.8|7412.8|7426.8|7411.8|8
1729695370000|2024-10-23 14:56:10|7427.7|7412.7|7426.7|7411.7|7427.7|7412.7|7426.7|7411.7|3
1729695380000|2024-10-23 14:56:20|7426.8|7411.8|7425.4|7410.4|7426.8|7411.8|7425.4|7410.4|5
1729695390000|2024-10-23 14:56:30|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7423.6|7408.6|6
1729695400000|2024-10-23 14:56:40|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.2|7409.2|0
1729695410000|2024-10-23 14:56:50|||||||||3
1729695420000|2024-10-23 14:57:00|7427.2|7412.2|7426.8|7411.8|7427.2|7412.2|7426.8|7411.8|0
1729695430000|2024-10-23 14:57:10|7426.9|7411.9|7427.7|7412.7|7427.7|7412.7|7426.9|7411.9|0
1729695440000|2024-10-23 14:57:20|||||||||1
1729695470000|2024-10-23 14:57:50|7428.3|7413.3|7429.8|7414.8|7429.8|7414.8|7428.3|7413.3|4
1729695480000|2024-10-23 14:58:00|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1729695490000|2024-10-23 14:58:10|7430.8|7415.8|7431.3|7416.3|7431.3|7416.3|7430.8|7415.8|1
1729695500000|2024-10-23 14:58:20|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|3
1729695510000|2024-10-23 14:58:30|7433.4|7418.4|7432.7|7417.7|7433.4|7418.4|7432.1|7417.1|24
1729695520000|2024-10-23 14:58:40|7433.2|7418.2|7432.7|7417.7|7433.2|7418.2|7432.7|7417.7|13
1729695530000|2024-10-23 14:58:50|7432.6|7417.6|7432.3|7417.3|7432.7|7417.7|7431.8|7416.8|2
1729695540000|2024-10-23 14:59:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.6|7417.6|1
1729695560000|2024-10-23 14:59:20|7432.7|7417.7|7429.6|7414.6|7432.7|7417.7|7429.6|7414.6|25
1729695570000|2024-10-23 14:59:30|7429.5|7414.5|7428.5|7413.5|7429.5|7414.5|7427.6|7412.6|5
1729695580000|2024-10-23 14:59:40|7428.6|7413.6|7428|7413|7429.4|7414.4|7428|7413|25
1729695590000|2024-10-23 14:59:50|7427|7412|7428.5|7413.5|7428.5|7413.5|7427|7412|6
1729695600000|2024-10-23 15:00:00|7429|7414|7429.6|7414.6|7429.6|7414.6|7429|7414|2
1729695610000|2024-10-23 15:00:10|7429.7|7414.7|7430.1|7415.1|7430.1|7415.1|7429.7|7414.7|1
1729695630000|2024-10-23 15:00:30|7430|7415|7425.5|7410.5|7430|7415|7425.4|7410.4|45
1729695640000|2024-10-23 15:00:40|7424.5|7409.5|7423|7408|7424.5|7409.5|7423|7408|7
1729695650000|2024-10-23 15:00:50|7423.5|7408.5|7421.5|7406.5|7423.5|7408.5|7421.5|7406.5|1
1729695660000|2024-10-23 15:01:00|7422|7407|7425.1|7410.1|7425.5|7410.5|7422|7407|7
1729695670000|2024-10-23 15:01:10|7425.5|7410.5|7427.1|7412.1|7427.1|7412.1|7425.5|7410.5|9
1729695680000|2024-10-23 15:01:20|7429|7414|7429.5|7414.5|7429.5|7414.5|7429|7414|2
1729695700000|2024-10-23 15:01:40|7430.6|7415.6|7430|7415|7430.6|7415.6|7429.6|7414.6|0
1729695710000|2024-10-23 15:01:50|7429.6|7414.6|7427.1|7412.1|7429.6|7414.6|7427.1|7412.1|6
1729695720000|2024-10-23 15:02:00|7425.9|7410.9|7425.5|7410.5|7425.9|7410.9|7425.5|7410.5|3
1729695730000|2024-10-23 15:02:10|7426|7411|7427|7412|7427|7412|7426|7411|5
1729695750000|2024-10-23 15:02:30|7427.1|7412.1|7430.1|7415.1|7430.1|7415.1|7426.6|7411.6|5
1729695760000|2024-10-23 15:02:40|||||||||1
1729695770000|2024-10-23 15:02:50|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|2
1729695780000|2024-10-23 15:03:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1729695790000|2024-10-23 15:03:10|7430.6|7415.6|7430.8|7415.8|7430.8|7415.8|7430.6|7415.6|1
1729695800000|2024-10-23 15:03:20|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|1
1729695810000|2024-10-23 15:03:30|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1729695820000|2024-10-23 15:03:40|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|7432.3|7417.3|2
1729695850000|2024-10-23 15:04:10|||||||||1
1729695860000|2024-10-23 15:04:20|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|1
1729695870000|2024-10-23 15:04:30|||||||||1
1729695880000|2024-10-23 15:04:40|7433.8|7418.8|7434.3|7419.3|7434.3|7419.3|7433.8|7418.8|7
1729695890000|2024-10-23 15:04:50|7433.9|7418.9|7434.2|7419.2|7434.3|7419.3|7433.9|7418.9|7
1729695900000|2024-10-23 15:05:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1729695910000|2024-10-23 15:05:10|7434.8|7419.8|7435.8|7420.8|7435.8|7420.8|7434.8|7419.8|9
1729695920000|2024-10-23 15:05:20|||||||||3
1729695930000|2024-10-23 15:05:30|||||||||4
1729695940000|2024-10-23 15:05:40|7435.9|7420.9|7436.3|7421.3|7436.3|7421.3|7435.9|7420.9|5
1729695950000|2024-10-23 15:05:50|||||||||7
1729695960000|2024-10-23 15:06:00|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|0
1729695970000|2024-10-23 15:06:10|7436.3|7421.3|7436.7|7421.7|7436.7|7421.7|7436.3|7421.3|12
1729695980000|2024-10-23 15:06:20|7435.1|7420.1|7435.2|7420.2|7435.2|7420.2|7435.1|7420.1|24
1729696000000|2024-10-23 15:06:40|||||||||2
1729696010000|2024-10-23 15:06:50|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1729696020000|2024-10-23 15:07:00|7433.7|7418.7|7432.7|7417.7|7433.7|7418.7|7432.7|7417.7|2
1729696030000|2024-10-23 15:07:10|7432.3|7417.3|7431.7|7416.7|7432.3|7417.3|7431.7|7416.7|4
1729696050000|2024-10-23 15:07:30|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|0
1729696060000|2024-10-23 15:07:40|7431.8|7416.8|7430.6|7415.6|7432.6|7417.6|7430.2|7415.2|6
1729696070000|2024-10-23 15:07:50|||||||||35
1729696080000|2024-10-23 15:08:00|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1729696100000|2024-10-23 15:08:20|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|0
1729696120000|2024-10-23 15:08:40|7430.2|7415.2|7430.8|7415.8|7430.8|7415.8|7430.2|7415.2|7
1729696130000|2024-10-23 15:08:50|7430.9|7415.9|7431.3|7416.3|7431.3|7416.3|7430.9|7415.9|0
1729696160000|2024-10-23 15:09:20|||||||||1
1729696170000|2024-10-23 15:09:30|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|5
1729696180000|2024-10-23 15:09:40|7429.8|7414.8|7430.3|7415.3|7430.3|7415.3|7429.8|7414.8|2
1729696190000|2024-10-23 15:09:50|||||||||1
1729696210000|2024-10-23 15:10:10|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|7430.8|7415.8|0
1729696220000|2024-10-23 15:10:20|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|2
1729696240000|2024-10-23 15:10:40|7433.2|7418.2|7433.2|7418.2|7433.6|7418.6|7433.2|7418.2|7
1729696250000|2024-10-23 15:10:50|7433.1|7418.1|7433.3|7418.3|7433.3|7418.3|7433.1|7418.1|21
1729696290000|2024-10-23 15:11:30|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|0
1729696360000|2024-10-23 15:12:40|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1729696370000|2024-10-23 15:12:50|||||||||1
1729696380000|2024-10-23 15:13:00|7433.2|7418.2|7433.8|7418.8|7433.8|7418.8|7433.2|7418.2|2
1729696390000|2024-10-23 15:13:10|7434.2|7419.2|7434.3|7419.3|7434.3|7419.3|7434.2|7419.2|5
1729696400000|2024-10-23 15:13:20|7434.8|7419.8|7435.3|7420.3|7435.3|7420.3|7434.8|7419.8|4
1729696410000|2024-10-23 15:13:30|7435.5|7420.5|7436.2|7421.2|7436.2|7421.2|7435.5|7420.5|0
1729696430000|2024-10-23 15:13:50|7435.3|7420.3|7436.3|7421.3|7436.3|7421.3|7435.3|7420.3|1
1729696440000|2024-10-23 15:14:00|||||||||2
1729696470000|2024-10-23 15:14:30|||||||||2
1729696480000|2024-10-23 15:14:40|||||||||18
1729696490000|2024-10-23 15:14:50|7436.2|7421.2|7436.4|7421.4|7436.4|7421.4|7435.9|7420.9|2
1729696500000|2024-10-23 15:15:00|7436.8|7421.8|7437.1|7422.1|7437.8|7422.8|7436.8|7421.8|11
1729696510000|2024-10-23 15:15:10|||||||||1
1729696520000|2024-10-23 15:15:20|7436.7|7421.7|7436.3|7421.3|7437.2|7422.2|7436.3|7421.3|3
1729696550000|2024-10-23 15:15:50|||||||||10
1729696560000|2024-10-23 15:16:00|7436.4|7421.4|7436.3|7421.3|7436.4|7421.4|7436.3|7421.3|1
1729696570000|2024-10-23 15:16:10|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|0
1729696590000|2024-10-23 15:16:30|7437|7422|7436.9|7421.9|7437.4|7422.4|7436.9|7421.9|3
1729696600000|2024-10-23 15:16:40|7436.4|7421.4|7436.5|7421.5|7436.5|7421.5|7436.4|7421.4|1
1729696610000|2024-10-23 15:16:50|||||||||1
1729696620000|2024-10-23 15:17:00|7436.6|7421.6|7436.5|7421.5|7437|7422|7436.4|7421.4|2
1729696640000|2024-10-23 15:17:20|7436.9|7421.9|7437.4|7422.4|7437.4|7422.4|7436.9|7421.9|1
1729696660000|2024-10-23 15:17:40|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|2
1729696670000|2024-10-23 15:17:50|7437|7422|7438|7423|7438|7423|7437|7422|8
1729696690000|2024-10-23 15:18:10|||||||||1
1729696700000|2024-10-23 15:18:20|||||||||2
1729696710000|2024-10-23 15:18:30|||||||||2
1729696720000|2024-10-23 15:18:40|||||||||1
1729696730000|2024-10-23 15:18:50|7437.9|7422.9|7436.5|7421.5|7437.9|7422.9|7436.5|7421.5|8
1729696740000|2024-10-23 15:19:00|||||||||1
1729696750000|2024-10-23 15:19:10|||||||||1
1729696760000|2024-10-23 15:19:20|7436.4|7421.4|7435.4|7420.4|7436.4|7421.4|7435|7420|8
1729696770000|2024-10-23 15:19:30|7436|7421|7435.9|7420.9|7436|7421|7435.9|7420.9|2
1729696780000|2024-10-23 15:19:40|7436|7421|7436|7421|7436|7421|7435.9|7420.9|1
1729696800000|2024-10-23 15:20:00|7435.9|7420.9|7436|7421|7436|7421|7435.9|7420.9|0
1729696810000|2024-10-23 15:20:10|7435.9|7420.9|7436.1|7421.1|7436.1|7421.1|7435.9|7420.9|2
1729696820000|2024-10-23 15:20:20|7436.5|7421.5|7436.9|7421.9|7437|7422|7436.5|7421.5|0
1729696830000|2024-10-23 15:20:30|7437|7422|7437.5|7422.5|7437.5|7422.5|7437|7422|0
1729696850000|2024-10-23 15:20:50|||||||||4
1729696900000|2024-10-23 15:21:40|7437|7422|7437.1|7422.1|7437.1|7422.1|7437|7422|1
1729696910000|2024-10-23 15:21:50|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1729696920000|2024-10-23 15:22:00|||||||||1
1729696930000|2024-10-23 15:22:10|||||||||2
1729696940000|2024-10-23 15:22:20|||||||||3
1729696950000|2024-10-23 15:22:30|7437.1|7422.1|7436.4|7421.4|7437.3|7422.3|7436.4|7421.4|18
1729696960000|2024-10-23 15:22:40|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|6
1729696970000|2024-10-23 15:22:50|||||||||1
1729696980000|2024-10-23 15:23:00|7435.6|7420.6|7436|7421|7436|7421|7435.5|7420.5|8
1729696990000|2024-10-23 15:23:10|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|1
1729697010000|2024-10-23 15:23:30|7436.5|7421.5|7436.4|7421.4|7436.5|7421.5|7436.4|7421.4|5
1729697020000|2024-10-23 15:23:40|7436.3|7421.3|7435.9|7420.9|7436.3|7421.3|7435.9|7420.9|0
1729697030000|2024-10-23 15:23:50|7436.4|7421.4|7436.3|7421.3|7436.4|7421.4|7436.3|7421.3|1
1729697040000|2024-10-23 15:24:00|7436.4|7421.4|7436.3|7421.3|7436.4|7421.4|7436.3|7421.3|0
1729697050000|2024-10-23 15:24:10|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.3|7421.3|1
1729697060000|2024-10-23 15:24:20|||||||||1
1729697070000|2024-10-23 15:24:30|7437|7422|7437|7422|7437|7422|7436.9|7421.9|1
1729697080000|2024-10-23 15:24:40|7437.1|7422.1|7437.5|7422.5|7437.5|7422.5|7437.1|7422.1|0
1729697090000|2024-10-23 15:24:50|7438|7423|7438|7423|7438|7423|7438|7423|2
1729697110000|2024-10-23 15:25:10|||||||||1
1729697120000|2024-10-23 15:25:20|||||||||2
1729697130000|2024-10-23 15:25:30|||||||||1
1729697140000|2024-10-23 15:25:40|||||||||2
1729697150000|2024-10-23 15:25:50|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7
1729697160000|2024-10-23 15:26:00|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|22
1729697170000|2024-10-23 15:26:10|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|2
1729697180000|2024-10-23 15:26:20|7437|7422|7437.5|7422.5|7437.5|7422.5|7437|7422|1
1729697220000|2024-10-23 15:27:00|||||||||1
1729697240000|2024-10-23 15:27:20|||||||||1
1729697250000|2024-10-23 15:27:30|||||||||1
1729697260000|2024-10-23 15:27:40|7438|7423|7438|7423|7438|7423|7438|7423|3
1729697290000|2024-10-23 15:28:10|7437.8|7422.8|7437|7422|7437.8|7422.8|7437|7422|10
1729697300000|2024-10-23 15:28:20|||||||||2
1729697310000|2024-10-23 15:28:30|||||||||7
1729697320000|2024-10-23 15:28:40|||||||||1
1729697330000|2024-10-23 15:28:50|7437.4|7422.4|7437|7422|7437.4|7422.4|7437|7422|2
1729697340000|2024-10-23 15:29:00|7437.4|7422.4|7433.9|7418.9|7437.4|7422.4|7433.9|7418.9|23
1729697350000|2024-10-23 15:29:10|7433.8|7418.8|7433.9|7418.9|7433.9|7418.9|7433.8|7418.8|1
1729697360000|2024-10-23 15:29:20|||||||||1
1729697390000|2024-10-23 15:29:50|||||||||2
1729697410000|2024-10-23 15:30:10|7435.1|7420.1|7430.7|7415.7|7435.4|7420.4|7430.7|7415.7|9
1729697420000|2024-10-23 15:30:20|7431|7416|7429.9|7414.9|7431|7416|7429.9|7414.9|2
1729697430000|2024-10-23 15:30:30|7429.8|7414.8|7429.4|7414.4|7429.8|7414.8|7429.4|7414.4|0
1729697440000|2024-10-23 15:30:40|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|9
1729697450000|2024-10-23 15:30:50|7428.6|7413.6|7430.4|7415.4|7430.4|7415.4|7428.6|7413.6|2
1729697460000|2024-10-23 15:31:00|7430|7415|7431.4|7416.4|7431.9|7416.9|7430|7415|7
1729697470000|2024-10-23 15:31:10|7432|7417|7432.9|7417.9|7432.9|7417.9|7432|7417|1
1729697490000|2024-10-23 15:31:30|||||||||1
1729697510000|2024-10-23 15:31:50|7433|7418|7433.9|7418.9|7433.9|7418.9|7433|7418|1
1729697520000|2024-10-23 15:32:00|7431.8|7416.8|7431.8|7416.8|7431.9|7416.9|7430.9|7415.9|14
1729697530000|2024-10-23 15:32:10|7431.4|7416.4|7429.8|7414.8|7431.4|7416.4|7429.8|7414.8|4
1729697540000|2024-10-23 15:32:20|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|0
1729697550000|2024-10-23 15:32:30|7429.4|7414.4|7428.9|7413.9|7429.4|7414.4|7428.9|7413.9|1
1729697560000|2024-10-23 15:32:40|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|0
1729697570000|2024-10-23 15:32:50|7430|7415|7430.9|7415.9|7430.9|7415.9|7430|7415|1
1729697580000|2024-10-23 15:33:00|7431|7416|7431|7416|7431|7416|7431|7416|0
1729697590000|2024-10-23 15:33:10|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|7431.4|7416.4|1
1729697600000|2024-10-23 15:33:20|7431.9|7416.9|7429.9|7414.9|7431.9|7416.9|7429.9|7414.9|7
1729697620000|2024-10-23 15:33:40|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|7430.3|7415.3|0
1729697640000|2024-10-23 15:34:00|7429.9|7414.9|7430.9|7415.9|7430.9|7415.9|7429.8|7414.8|0
1729697650000|2024-10-23 15:34:10|7431.5|7416.5|7433|7418|7433|7418|7431.5|7416.5|12
1729697670000|2024-10-23 15:34:30|7433.1|7418.1|7433.5|7418.5|7433.5|7418.5|7433.1|7418.1|0
1729697690000|2024-10-23 15:34:50|||||||||1
1729697700000|2024-10-23 15:35:00|||||||||1
1729697710000|2024-10-23 15:35:10|7433.7|7418.7|7435.3|7420.3|7435.5|7420.5|7433.7|7418.7|3
1729697730000|2024-10-23 15:35:30|7434.5|7419.5|7434.4|7419.4|7434.5|7419.5|7434.4|7419.4|0
1729697740000|2024-10-23 15:35:40|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|4
1729697770000|2024-10-23 15:36:10|7433.9|7418.9|7434|7419|7434|7419|7433.9|7418.9|9
1729697790000|2024-10-23 15:36:30|7434.1|7419.1|7434.5|7419.5|7434.5|7419.5|7434.1|7419.1|0
1729697800000|2024-10-23 15:36:40|7435|7420|7436.4|7421.4|7436.4|7421.4|7435|7420|9
1729697830000|2024-10-23 15:37:10|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|9
1729697840000|2024-10-23 15:37:20|7436|7421|7436.4|7421.4|7436.4|7421.4|7436|7421|1
1729697860000|2024-10-23 15:37:40|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|3
1729697890000|2024-10-23 15:38:10|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|7433.9|7418.9|2
1729697900000|2024-10-23 15:38:20|||||||||1
1729697910000|2024-10-23 15:38:30|||||||||1
1729697930000|2024-10-23 15:38:50|||||||||1
1729697940000|2024-10-23 15:39:00|||||||||1
1729697950000|2024-10-23 15:39:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|1
1729697960000|2024-10-23 15:39:20|7432.4|7417.4|7431.8|7416.8|7432.4|7417.4|7431.8|7416.8|20
1729697970000|2024-10-23 15:39:30|7432.3|7417.3|7431.8|7416.8|7432.3|7417.3|7431.8|7416.8|2
1729697980000|2024-10-23 15:39:40|7431.7|7416.7|7431.8|7416.8|7431.8|7416.8|7431.7|7416.7|1
1729698020000|2024-10-23 15:40:20|||||||||1
1729698030000|2024-10-23 15:40:30|7431.7|7416.7|7431.2|7416.2|7431.7|7416.7|7430.8|7415.8|8
1729698040000|2024-10-23 15:40:40|7430.8|7415.8|7430.7|7415.7|7430.8|7415.8|7430.7|7415.7|0
1729698060000|2024-10-23 15:41:00|7431.1|7416.1|7432.7|7417.7|7432.7|7417.7|7431.1|7416.1|5
1729698070000|2024-10-23 15:41:10|7433.1|7418.1|7433.2|7418.2|7433.2|7418.2|7433.1|7418.1|2
1729698080000|2024-10-23 15:41:20|7433.3|7418.3|7433.9|7418.9|7433.9|7418.9|7433.3|7418.3|1
1729698090000|2024-10-23 15:41:30|7434|7419|7433.4|7418.4|7434|7419|7433.4|7418.4|0
1729698100000|2024-10-23 15:41:40|7433.5|7418.5|7433.9|7418.9|7433.9|7418.9|7433.5|7418.5|2
1729698120000|2024-10-23 15:42:00|7434.4|7419.4|7434|7419|7434.4|7419.4|7434|7419|0
1729698130000|2024-10-23 15:42:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1729698140000|2024-10-23 15:42:20|7434.8|7419.8|7435|7420|7435|7420|7434.8|7419.8|1
1729698150000|2024-10-23 15:42:30|7435.5|7420.5|7436|7421|7436|7421|7435.5|7420.5|1
1729698180000|2024-10-23 15:43:00|7436.1|7421.1|7436.5|7421.5|7436.5|7421.5|7436.1|7421.1|0
1729698200000|2024-10-23 15:43:20|||||||||1
1729698210000|2024-10-23 15:43:30|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|1
1729698240000|2024-10-23 15:44:00|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|1
1729698250000|2024-10-23 15:44:10|7436.6|7421.6|7437.5|7422.5|7437.5|7422.5|7436.6|7421.6|81
1729698270000|2024-10-23 15:44:30|||||||||11
1729698280000|2024-10-23 15:44:40|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|7436.4|7421.4|4
1729698290000|2024-10-23 15:44:50|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|10
1729698310000|2024-10-23 15:45:10|||||||||1
1729698320000|2024-10-23 15:45:20|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7437.3|7422.3|7
1729698330000|2024-10-23 15:45:30|7436.9|7421.9|7434|7419|7436.9|7421.9|7434|7419|8
1729698340000|2024-10-23 15:45:40|7433.9|7418.9|7433.9|7418.9|7434|7419|7433.9|7418.9|1
1729698350000|2024-10-23 15:45:50|7434|7419|7434|7419|7434|7419|7433.9|7418.9|1
1729698360000|2024-10-23 15:46:00|7434.9|7419.9|7433.9|7418.9|7435.1|7420.1|7433.9|7418.9|5
1729698390000|2024-10-23 15:46:30|7434.8|7419.8|7434.7|7419.7|7434.8|7419.8|7434.7|7419.7|0
1729698400000|2024-10-23 15:46:40|7434.4|7419.4|7435|7420|7435.5|7420.5|7434.4|7419.4|1
1729698440000|2024-10-23 15:47:20|7435.1|7420.1|7435.5|7420.5|7435.5|7420.5|7435.1|7420.1|0
1729698470000|2024-10-23 15:47:50|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1729698480000|2024-10-23 15:48:00|7436.4|7421.4|7437.4|7422.4|7437.4|7422.4|7436.4|7421.4|1
1729698490000|2024-10-23 15:48:10|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|1
1729698510000|2024-10-23 15:48:30|||||||||1
1729698520000|2024-10-23 15:48:40|7437.6|7422.6|7438.9|7423.9|7439.4|7424.4|7437.6|7422.6|25
1729698530000|2024-10-23 15:48:50|||||||||2
1729698540000|2024-10-23 15:49:00|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7
1729698550000|2024-10-23 15:49:10|||||||||2
1729698560000|2024-10-23 15:49:20|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|7440.4|7425.4|17
1729698570000|2024-10-23 15:49:30|||||||||3
1729698580000|2024-10-23 15:49:40|7440.8|7425.8|7440.9|7425.9|7440.9|7425.9|7440.8|7425.8|2
1729698590000|2024-10-23 15:49:50|||||||||5
1729698610000|2024-10-23 15:50:10|7441.4|7426.4|7442.5|7427.5|7442.5|7427.5|7441.4|7426.4|8
1729698630000|2024-10-23 15:50:30|||||||||2
1729698650000|2024-10-23 15:50:50|7441.5|7426.5|7441.9|7426.9|7441.9|7426.9|7441.5|7426.5|9
1729698660000|2024-10-23 15:51:00|7442|7427|7441.9|7426.9|7442|7427|7441.9|7426.9|0
1729698670000|2024-10-23 15:51:10|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|7442.4|7427.4|0
1729698690000|2024-10-23 15:51:30|7442.5|7427.5|7441.9|7426.9|7442.5|7427.5|7441.9|7426.9|4
1729698720000|2024-10-23 15:52:00|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441|7426|3
1729698740000|2024-10-23 15:52:20|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|0
1729698750000|2024-10-23 15:52:30|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|7441.5|7426.5|1
1729698770000|2024-10-23 15:52:50|7439.4|7424.4|7436.8|7421.8|7439.5|7424.5|7436.8|7421.8|26
1729698780000|2024-10-23 15:53:00|7437.2|7422.2|7435.7|7420.7|7437.2|7422.2|7435.7|7420.7|1
1729698790000|2024-10-23 15:53:10|7436.3|7421.3|7437.3|7422.3|7437.3|7422.3|7436.3|7421.3|2
1729698800000|2024-10-23 15:53:20|7437.2|7422.2|7437.3|7422.3|7437.3|7422.3|7437.2|7422.2|0
1729698820000|2024-10-23 15:53:40|||||||||1
1729698830000|2024-10-23 15:53:50|7438.2|7423.2|7437.8|7422.8|7438.7|7423.7|7437.7|7422.7|1
1729698840000|2024-10-23 15:54:00|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|7438.7|7423.7|0
1729698890000|2024-10-23 15:54:50|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|0
1729698900000|2024-10-23 15:55:00|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|1
1729698910000|2024-10-23 15:55:10|7438.8|7423.8|7439.3|7424.3|7440.3|7425.3|7438.8|7423.8|1
1729698920000|2024-10-23 15:55:20|7439.8|7424.8|7440.3|7425.3|7440.3|7425.3|7439.8|7424.8|1
1729698930000|2024-10-23 15:55:30|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|0
1729698940000|2024-10-23 15:55:40|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|7439.3|7424.3|5
1729699000000|2024-10-23 15:56:40|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|0
1729699020000|2024-10-23 15:57:00|7439.3|7424.3|7437.6|7422.6|7439.3|7424.3|7437.1|7422.1|27
1729699030000|2024-10-23 15:57:10|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|0
1729699040000|2024-10-23 15:57:20|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|7438.2|7423.2|0
1729699060000|2024-10-23 15:57:40|7437.3|7422.3|7437|7422|7437.3|7422.3|7437|7422|9
1729699070000|2024-10-23 15:57:50|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|7436.6|7421.6|1
1729699080000|2024-10-23 15:58:00|7437|7422|7435.1|7420.1|7437|7422|7435.1|7420.1|2
1729699090000|2024-10-23 15:58:10|7435|7420|7435|7420|7435|7420|7435|7420|0
1729699100000|2024-10-23 15:58:20|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1729699110000|2024-10-23 15:58:30|7433.6|7418.6|7434.6|7419.6|7434.6|7419.6|7433.6|7418.6|2
1729699130000|2024-10-23 15:58:50|7435|7420|7435|7420|7435|7420|7435|7420|0
1729699140000|2024-10-23 15:59:00|7435.2|7420.2|7438.2|7423.2|7438.2|7423.2|7435.2|7420.2|4
1729699150000|2024-10-23 15:59:10|7436.6|7421.6|7436.5|7421.5|7436.6|7421.6|7436.5|7421.5|1
1729699160000|2024-10-23 15:59:20|7436|7421|7436|7421|7436|7421|7436|7421|0
1729699190000|2024-10-23 15:59:50|||||||||2
1729699200000|2024-10-23 16:00:00|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|0
1729699210000|2024-10-23 16:00:10|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|5
1729699260000|2024-10-23 16:01:00|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1729699300000|2024-10-23 16:01:40|||||||||1
1729699350000|2024-10-23 16:02:30|||||||||1
1729699360000|2024-10-23 16:02:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|5
1729699370000|2024-10-23 16:02:50|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|0
1729699380000|2024-10-23 16:03:00|7434.2|7419.2|7433.6|7418.6|7434.2|7419.2|7433.6|7418.6|10
1729699390000|2024-10-23 16:03:10|||||||||1
1729699410000|2024-10-23 16:03:30|||||||||1
1729699420000|2024-10-23 16:03:40|7433.1|7418.1|7432.6|7417.6|7433.1|7418.1|7432.6|7417.6|1
1729699430000|2024-10-23 16:03:50|7433.2|7418.2|7434.1|7419.1|7434.1|7419.1|7433.2|7418.2|5
1729699440000|2024-10-23 16:04:00|||||||||4
1729699450000|2024-10-23 16:04:10|||||||||1
1729699460000|2024-10-23 16:04:20|||||||||1
1729699470000|2024-10-23 16:04:30|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|4
1729699480000|2024-10-23 16:04:40|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|1
1729699500000|2024-10-23 16:05:00|7433.2|7418.2|7433.1|7418.1|7433.2|7418.2|7433.1|7418.1|2
1729699510000|2024-10-23 16:05:10|7433.2|7418.2|7433.6|7418.6|7433.6|7418.6|7433.2|7418.2|5
1729699560000|2024-10-23 16:06:00|||||||||1
1729699570000|2024-10-23 16:06:10|7433.2|7418.2|7432.7|7417.7|7433.2|7418.2|7432.2|7417.2|3
1729699580000|2024-10-23 16:06:20|7433.1|7418.1|7433.2|7418.2|7433.2|7418.2|7433.1|7418.1|1
1729699590000|2024-10-23 16:06:30|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.6|7417.6|3
1729699600000|2024-10-23 16:06:40|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|7433.1|7418.1|0
1729699610000|2024-10-23 16:06:50|7433.2|7418.2|7433.8|7418.8|7434.8|7419.8|7433.2|7418.2|5
1729699620000|2024-10-23 16:07:00|||||||||3
1729699630000|2024-10-23 16:07:10|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|4
1729699670000|2024-10-23 16:07:50|||||||||2
1729699730000|2024-10-23 16:08:50|7431.8|7416.8|7431.7|7416.7|7431.8|7416.8|7431.7|7416.7|4
1729699740000|2024-10-23 16:09:00|7431.8|7416.8|7430.2|7415.2|7431.8|7416.8|7430.2|7415.2|15
1729699770000|2024-10-23 16:09:30|7430.6|7415.6|7431.2|7416.2|7431.2|7416.2|7430.6|7415.6|7
1729699790000|2024-10-23 16:09:50|7430.7|7415.7|7430.2|7415.2|7430.7|7415.7|7430.2|7415.2|2
1729699800000|2024-10-23 16:10:00|7430.3|7415.3|7432.1|7417.1|7432.1|7417.1|7430.3|7415.3|1
1729699810000|2024-10-23 16:10:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|2
1729699820000|2024-10-23 16:10:20|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|7431.6|7416.6|3
1729699830000|2024-10-23 16:10:30|||||||||4
1729699840000|2024-10-23 16:10:40|||||||||1
1729699870000|2024-10-23 16:11:10|||||||||1
1729699930000|2024-10-23 16:12:10|||||||||1
1729699950000|2024-10-23 16:12:30|||||||||8
1729699970000|2024-10-23 16:12:50|7431.1|7416.1|7431.2|7416.2|7431.2|7416.2|7431.1|7416.1|4
1729700000000|2024-10-23 16:13:20|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1729700010000|2024-10-23 16:13:30|7429.5|7414.5|7428.1|7413.1|7429.5|7414.5|7427.2|7412.2|3
1729700020000|2024-10-23 16:13:40|7427.1|7412.1|7427.1|7412.1|7427.1|7412.1|7426|7411|11
1729700030000|2024-10-23 16:13:50|7427|7412|7426.6|7411.6|7427|7412|7426.6|7411.6|0
1729700040000|2024-10-23 16:14:00|7427|7412|7427.4|7412.4|7427.4|7412.4|7427|7412|4
1729700050000|2024-10-23 16:14:10|7427|7412|7429|7414|7429|7414|7427|7412|2
1729700070000|2024-10-23 16:14:30|7428.1|7413.1|7428.7|7413.7|7428.7|7413.7|7427.7|7412.7|4
1729700080000|2024-10-23 16:14:40|7428.6|7413.6|7428.7|7413.7|7428.7|7413.7|7428.6|7413.6|2
1729700090000|2024-10-23 16:14:50|7428.6|7413.6|7430.6|7415.6|7430.6|7415.6|7428.6|7413.6|1
1729700110000|2024-10-23 16:15:10|7430.1|7415.1|7431.1|7416.1|7431.1|7416.1|7430.1|7415.1|1
1729700160000|2024-10-23 16:16:00|7430.3|7415.3|7430.1|7415.1|7430.3|7415.3|7430.1|7415.1|4
1729700170000|2024-10-23 16:16:10|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|3
1729700190000|2024-10-23 16:16:30|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|0
1729700200000|2024-10-23 16:16:40|7431.7|7416.7|7431.8|7416.8|7431.8|7416.8|7431.7|7416.7|9
1729700220000|2024-10-23 16:17:00|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|2
1729700230000|2024-10-23 16:17:10|7430.8|7415.8|7431.3|7416.3|7431.3|7416.3|7430.8|7415.8|2
1729700300000|2024-10-23 16:18:20|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|7431.2|7416.2|2
1729700310000|2024-10-23 16:18:30|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|7431.3|7416.3|3
1729700320000|2024-10-23 16:18:40|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1729700330000|2024-10-23 16:18:50|7432.7|7417.7|7434.2|7419.2|7434.2|7419.2|7432.3|7417.3|7
1729700340000|2024-10-23 16:19:00|7433.8|7418.8|7434.3|7419.3|7434.3|7419.3|7433.8|7418.8|3
1729700350000|2024-10-23 16:19:10|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|1
1729700370000|2024-10-23 16:19:30|7434.8|7419.8|7434.9|7419.9|7434.9|7419.9|7434.8|7419.8|3
1729700380000|2024-10-23 16:19:40|||||||||2
1729700390000|2024-10-23 16:19:50|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|7435.4|7420.4|6
1729700400000|2024-10-23 16:20:00|||||||||3
1729700410000|2024-10-23 16:20:10|7435.9|7420.9|7437|7422|7437|7422|7435.9|7420.9|13
1729700430000|2024-10-23 16:20:30|7436.4|7421.4|7436.4|7421.4|7437|7422|7436.4|7421.4|10
1729700440000|2024-10-23 16:20:40|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.4|7421.4|4
1729700470000|2024-10-23 16:21:10|7436.6|7421.6|7437|7422|7437|7422|7436.6|7421.6|6
1729700480000|2024-10-23 16:21:20|||||||||2
1729700500000|2024-10-23 16:21:40|||||||||1
1729700510000|2024-10-23 16:21:50|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|6
1729700520000|2024-10-23 16:22:00|7437.9|7422.9|7438.5|7423.5|7438.5|7423.5|7437.9|7422.9|6
1729700530000|2024-10-23 16:22:10|7438.9|7423.9|7436.4|7421.4|7438.9|7423.9|7436.4|7421.4|8
1729700540000|2024-10-23 16:22:20|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|7436.9|7421.9|3
1729700560000|2024-10-23 16:22:40|7437|7422|7438|7423|7438|7423|7437|7422|5
1729700570000|2024-10-23 16:22:50|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|7437.4|7422.4|6
1729700580000|2024-10-23 16:23:00|7437.9|7422.9|7438.5|7423.5|7438.5|7423.5|7437.9|7422.9|3
1729700590000|2024-10-23 16:23:10|||||||||2
1729700600000|2024-10-23 16:23:20|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1729700620000|2024-10-23 16:23:40|7439.5|7424.5|7440.4|7425.4|7440.4|7425.4|7439.5|7424.5|4
1729700630000|2024-10-23 16:23:50|7440|7425|7440.5|7425.5|7440.5|7425.5|7440|7425|10
1729700640000|2024-10-23 16:24:00|7440|7425|7440|7425|7440|7425|7440|7425|5
1729700650000|2024-10-23 16:24:10|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|4
1729700660000|2024-10-23 16:24:20|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|2
1729700670000|2024-10-23 16:24:30|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|2
1729700680000|2024-10-23 16:24:40|7440.2|7425.2|7441.5|7426.5|7441.5|7426.5|7440.2|7425.2|3
1729700690000|2024-10-23 16:24:50|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1729700710000|2024-10-23 16:25:10|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|7440.7|7425.7|0
1729700720000|2024-10-23 16:25:20|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|7441.2|7426.2|3
1729700730000|2024-10-23 16:25:30|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|2
1729700740000|2024-10-23 16:25:40|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|3
1729700750000|2024-10-23 16:25:50|7440.7|7425.7|7440.2|7425.2|7440.7|7425.7|7440.1|7425.1|4
1729700770000|2024-10-23 16:26:10|7440.6|7425.6|7441.2|7426.2|7441.2|7426.2|7440.6|7425.6|10
1729700780000|2024-10-23 16:26:20|7440.4|7425.4|7440.6|7425.6|7441.2|7426.2|7440.4|7425.4|18
1729700790000|2024-10-23 16:26:30|7440.8|7425.8|7440.7|7425.7|7441.2|7426.2|7440.6|7425.6|5
1729700800000|2024-10-23 16:26:40|||||||||1
1729700850000|2024-10-23 16:27:30|7439.6|7424.6|7439.1|7424.1|7439.6|7424.6|7439.1|7424.1|28
1729700860000|2024-10-23 16:27:40|7439|7424|7438.7|7423.7|7439.1|7424.1|7438.6|7423.6|1
1729700870000|2024-10-23 16:27:50|7439.1|7424.1|7437.2|7422.2|7439.1|7424.1|7437.2|7422.2|18
1729700880000|2024-10-23 16:28:00|7437|7422|7436.6|7421.6|7437|7422|7436.6|7421.6|0
1729700890000|2024-10-23 16:28:10|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1729700900000|2024-10-23 16:28:20|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|5
1729700910000|2024-10-23 16:28:30|7435.6|7420.6|7435.2|7420.2|7435.6|7420.6|7435.2|7420.2|9
1729700920000|2024-10-23 16:28:40|7435.7|7420.7|7436.6|7421.6|7436.6|7421.6|7435.6|7420.6|0
1729700930000|2024-10-23 16:28:50|7437|7422|7437.6|7422.6|7437.6|7422.6|7437|7422|1
1729700940000|2024-10-23 16:29:00|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|0
1729700950000|2024-10-23 16:29:10|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|0
1729700980000|2024-10-23 16:29:40|7438.2|7423.2|7437.5|7422.5|7438.5|7423.5|7437.5|7422.5|1
1729701000000|2024-10-23 16:30:00|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|6
1729701040000|2024-10-23 16:30:40|7437.1|7422.1|7437.5|7422.5|7437.5|7422.5|7437.1|7422.1|1
1729701050000|2024-10-23 16:30:50|7437|7422|7437|7422|7437|7422|7437|7422|0
1729701060000|2024-10-23 16:31:00|7437.4|7422.4|7437.4|7422.4|7438.5|7423.5|7437.4|7422.4|13
1729701070000|2024-10-23 16:31:10|||||||||1
1729701090000|2024-10-23 16:31:30|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|7437.9|7422.9|0
1729701100000|2024-10-23 16:31:40|||||||||3
1729701120000|2024-10-23 16:32:00|7437.4|7422.4|7436.4|7421.4|7437.4|7422.4|7435.9|7420.9|11
1729701130000|2024-10-23 16:32:10|||||||||1
1729701140000|2024-10-23 16:32:20|7436.5|7421.5|7437.5|7422.5|7437.5|7422.5|7436.5|7421.5|2
1729701160000|2024-10-23 16:32:40|7438|7423|7437.5|7422.5|7438.4|7423.4|7437.4|7422.4|9
1729701180000|2024-10-23 16:33:00|||||||||3
1729701200000|2024-10-23 16:33:20|7438|7423|7437.5|7422.5|7438|7423|7437.5|7422.5|5
1729701210000|2024-10-23 16:33:30|7438.5|7423.5|7438|7423|7438.5|7423.5|7438|7423|2
1729701240000|2024-10-23 16:34:00|7438.5|7423.5|7439|7424|7439|7424|7438.5|7423.5|3
1729701250000|2024-10-23 16:34:10|||||||||3
1729701260000|2024-10-23 16:34:20|||||||||3
1729701300000|2024-10-23 16:35:00|||||||||3
1729701320000|2024-10-23 16:35:20|7439.5|7424.5|7440.5|7425.5|7441|7426|7439.5|7424.5|3
1729701330000|2024-10-23 16:35:30|||||||||9
1729701340000|2024-10-23 16:35:40|7441|7426|7440.5|7425.5|7441|7426|7440.5|7425.5|0
1729701360000|2024-10-23 16:36:00|7441|7426|7441|7426|7441|7426|7441|7426|2
1729701370000|2024-10-23 16:36:10|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|9
1729701380000|2024-10-23 16:36:20|7440.8|7425.8|7440.6|7425.6|7441|7426|7440.6|7425.6|37
1729701390000|2024-10-23 16:36:30|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|7440.5|7425.5|0
1729701420000|2024-10-23 16:37:00|7440.7|7425.7|7440.7|7425.7|7441.1|7426.1|7440.6|7425.6|4
1729701460000|2024-10-23 16:37:40|7441.1|7426.1|7440.7|7425.7|7441.1|7426.1|7440.7|7425.7|1
1729701470000|2024-10-23 16:37:50|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.8|7425.8|0
1729701480000|2024-10-23 16:38:00|7440.4|7425.4|7439|7424|7440.4|7425.4|7439|7424|7
1729701490000|2024-10-23 16:38:10|7438|7423|7438|7423|7438|7423|7437.9|7422.9|3
1729701510000|2024-10-23 16:38:30|7437.5|7422.5|7435.6|7420.6|7437.5|7422.5|7435.6|7420.6|3
1729701530000|2024-10-23 16:38:50|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|7436.1|7421.1|0
1729701550000|2024-10-23 16:39:10|7436.5|7421.5|7435.4|7420.4|7436.5|7421.5|7435.4|7420.4|12
1729701560000|2024-10-23 16:39:20|7434.5|7419.5|7434|7419|7434.5|7419.5|7434|7419|18
1729701570000|2024-10-23 16:39:30|||||||||2
1729701600000|2024-10-23 16:40:00|7433.5|7418.5|7434.5|7419.5|7434.5|7419.5|7433.5|7418.5|1
1729701610000|2024-10-23 16:40:10|7435|7420|7434.5|7419.5|7435|7420|7434.5|7419.5|2
1729701630000|2024-10-23 16:40:30|7435|7420|7435|7420|7435|7420|7435|7420|0
1729701640000|2024-10-23 16:40:40|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|7435.5|7420.5|0
1729701650000|2024-10-23 16:40:50|7434.6|7419.6|7434.5|7419.5|7434.6|7419.6|7434.5|7419.5|2
1729701660000|2024-10-23 16:41:00|||||||||1
1729701690000|2024-10-23 16:41:30|7432|7417|7432|7417|7432|7417|7431.9|7416.9|27
1729701700000|2024-10-23 16:41:40|||||||||1
1729701730000|2024-10-23 16:42:10|||||||||3
1729701740000|2024-10-23 16:42:20|||||||||1
1729701760000|2024-10-23 16:42:40|7432.6|7417.6|7433.5|7418.5|7433.5|7418.5|7432.6|7417.6|0
1729701770000|2024-10-23 16:42:50|7434|7419|7434|7419|7434|7419|7434|7419|0
1729701840000|2024-10-23 16:44:00|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|0
1729701860000|2024-10-23 16:44:20|7432|7417|7432|7417|7432|7417|7432|7417|2
1729701880000|2024-10-23 16:44:40|7432.5|7417.5|7430|7415|7432.5|7417.5|7430|7415|10
1729701890000|2024-10-23 16:44:50|||||||||1
1729701930000|2024-10-23 16:45:30|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1729701950000|2024-10-23 16:45:50|7429.4|7414.4|7429.4|7414.4|7430|7415|7429.4|7414.4|4
1729701960000|2024-10-23 16:46:00|7429.5|7414.5|7429.4|7414.4|7429.5|7414.5|7429.4|7414.4|2
1729701970000|2024-10-23 16:46:10|||||||||2
1729702010000|2024-10-23 16:46:50|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|2
1729702020000|2024-10-23 16:47:00|7430|7415|7430|7415|7430|7415|7430|7415|0
1729702090000|2024-10-23 16:48:10|7430.4|7415.4|7430.5|7415.5|7430.5|7415.5|7430.4|7415.4|2
1729702100000|2024-10-23 16:48:20|||||||||1
1729702120000|2024-10-23 16:48:40|||||||||1
1729702130000|2024-10-23 16:48:50|||||||||3
1729702140000|2024-10-23 16:49:00|||||||||2
1729702160000|2024-10-23 16:49:20|7430.9|7415.9|7431|7416|7431|7416|7430.9|7415.9|3
1729702170000|2024-10-23 16:49:30|||||||||2
1729702200000|2024-10-23 16:50:00|7431.5|7416.5|7433.6|7418.6|7433.6|7418.6|7431.5|7416.5|11
1729702210000|2024-10-23 16:50:10|7434|7419|7434|7419|7434|7419|7434|7419|1
1729702230000|2024-10-23 16:50:30|||||||||1
1729702240000|2024-10-23 16:50:40|7435|7420|7435|7420|7435|7420|7435|7420|1
1729702260000|2024-10-23 16:51:00|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|7434.4|7419.4|8
1729702270000|2024-10-23 16:51:10|7434|7419|7433|7418|7434|7419|7433|7418|3
1729702310000|2024-10-23 16:51:50|7432.5|7417.5|7432|7417|7432.6|7417.6|7432|7417|2
1729702330000|2024-10-23 16:52:10|||||||||5
1729702350000|2024-10-23 16:52:30|7431|7416|7431|7416|7431|7416|7431|7416|2
1729702370000|2024-10-23 16:52:50|7430.5|7415.5|7430.7|7415.7|7430.7|7415.7|7430.5|7415.5|3
1729702380000|2024-10-23 16:53:00|7432|7417|7432.6|7417.6|7433.1|7418.1|7432|7417|2
1729702390000|2024-10-23 16:53:10|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1729702400000|2024-10-23 16:53:20|||||||||2
1729702410000|2024-10-23 16:53:30|||||||||1
1729702420000|2024-10-23 16:53:40|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|7433.6|7418.6|2
1729702440000|2024-10-23 16:54:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1729702460000|2024-10-23 16:54:20|7434|7419|7433.6|7418.6|7434|7419|7433.6|7418.6|0
1729702470000|2024-10-23 16:54:30|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1729702500000|2024-10-23 16:55:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|0
1729702510000|2024-10-23 16:55:10|7437|7422|7437.1|7422.1|7437.1|7422.1|7436.6|7421.6|9
1729702520000|2024-10-23 16:55:20|7437.6|7422.6|7438|7423|7438|7423|7437.6|7422.6|1
1729702550000|2024-10-23 16:55:50|||||||||2
1729702560000|2024-10-23 16:56:00|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|1
1729702600000|2024-10-23 16:56:40|7437.5|7422.5|7437.6|7422.6|7437.6|7422.6|7437.5|7422.5|4
1729702610000|2024-10-23 16:56:50|7438.5|7423.5|7438.5|7423.5|7439.5|7424.5|7438.5|7423.5|6
1729702630000|2024-10-23 16:57:10|7438.9|7423.9|7439|7424|7439|7424|7438.9|7423.9|1
1729702640000|2024-10-23 16:57:20|||||||||6
1729702650000|2024-10-23 16:57:30|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|1
1729702660000|2024-10-23 16:57:40|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|0
1729702680000|2024-10-23 16:58:00|7437.5|7422.5|7437.6|7422.6|7437.6|7422.6|7437.5|7422.5|12
1729702690000|2024-10-23 16:58:10|||||||||1
1729702730000|2024-10-23 16:58:50|7437.5|7422.5|7437.6|7422.6|7437.6|7422.6|7437.5|7422.5|2
1729702740000|2024-10-23 16:59:00|7437.1|7422.1|7437.6|7422.6|7437.6|7422.6|7437.1|7422.1|5
1729702750000|2024-10-23 16:59:10|7438.1|7423.1|7443.2|7428.2|7443.6|7428.6|7438.1|7423.1|34
1729702760000|2024-10-23 16:59:20|7441.6|7426.6|7442.1|7427.1|7442.6|7427.6|7440.6|7425.6|10
1729702770000|2024-10-23 16:59:30|7441.6|7426.6|7442.1|7427.1|7443.1|7428.1|7441.6|7426.6|10
1729702780000|2024-10-23 16:59:40|||||||||4
1729702800000|2024-10-23 17:00:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441|7426|6
1729702810000|2024-10-23 17:00:10|7441.6|7426.6|7441.1|7426.1|7441.6|7426.6|7441.1|7426.1|0
1729702830000|2024-10-23 17:00:30|7441|7426|7441.6|7426.6|7441.6|7426.6|7441|7426|1
1729702840000|2024-10-23 17:00:40|7440.7|7425.7|7440.4|7425.4|7440.7|7425.7|7440.4|7425.4|3
1729702850000|2024-10-23 17:00:50|7439.6|7424.6|7440|7425|7440|7425|7439.5|7424.5|2
1729702870000|2024-10-23 17:01:10|7439.1|7424.1|7439|7424|7439.1|7424.1|7439|7424|3
1729702880000|2024-10-23 17:01:20|7438.6|7423.6|7439.5|7424.5|7439.6|7424.6|7438.5|7423.5|12
1729702890000|2024-10-23 17:01:30|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|0
1729702900000|2024-10-23 17:01:40|7439.5|7424.5|7440|7425|7440|7425|7439|7424|5
1729702910000|2024-10-23 17:01:50|7440.1|7425.1|7440.4|7425.4|7440.4|7425.4|7440.1|7425.1|1
1729702920000|2024-10-23 17:02:00|7440|7425|7440|7425|7440.5|7425.5|7440|7425|1
1729702930000|2024-10-23 17:02:10|7439.6|7424.6|7437.6|7422.6|7439.6|7424.6|7437.6|7422.6|6
1729702940000|2024-10-23 17:02:20|7437.5|7422.5|7437.1|7422.1|7437.5|7422.5|7437.1|7422.1|4
1729702950000|2024-10-23 17:02:30|7437.5|7422.5|7437.1|7422.1|7437.5|7422.5|7436.7|7421.7|17
1729702960000|2024-10-23 17:02:40|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|7437.6|7422.6|2
1729702970000|2024-10-23 17:02:50|7437.7|7422.7|7438.1|7423.1|7438.1|7423.1|7437.7|7422.7|0
1729703020000|2024-10-23 17:03:40|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|7438.6|7423.6|0
1729703050000|2024-10-23 17:04:10|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|6
1729703060000|2024-10-23 17:04:20|7437.1|7422.1|7438.6|7423.6|7438.6|7423.6|7436.9|7421.9|8
1729703130000|2024-10-23 17:05:30|7438|7423|7436.7|7421.7|7438|7423|7436.7|7421.7|9
1729703140000|2024-10-23 17:05:40|7437.5|7422.5|7437.6|7422.6|7437.6|7422.6|7437.5|7422.5|10
1729703150000|2024-10-23 17:05:50|7436|7421|7437.2|7422.2|7437.2|7422.2|7436|7421|4
1729703160000|2024-10-23 17:06:00|7438|7423|7433|7418|7438|7423|7433|7418|3
1729703180000|2024-10-23 17:06:20|7432.5|7417.5|7431|7416|7432.5|7417.5|7431|7416|0
1729703220000|2024-10-23 17:07:00|||||||||1
1729703250000|2024-10-23 17:07:30|||||||||1
1729703280000|2024-10-23 17:08:00|7432|7417|7432|7417|7432|7417|7432|7417|1
1729703300000|2024-10-23 17:08:20|7432.1|7417.1|7432|7417|7432.1|7417.1|7432|7417|0
1729703310000|2024-10-23 17:08:30|||||||||1
1729703340000|2024-10-23 17:09:00|||||||||1
1729703350000|2024-10-23 17:09:10|7431.9|7416.9|7431.5|7416.5|7431.9|7416.9|7431.5|7416.5|0
1729703360000|2024-10-23 17:09:20|||||||||1
1729703370000|2024-10-23 17:09:30|||||||||1
1729703390000|2024-10-23 17:09:50|||||||||2
1729703400000|2024-10-23 17:10:00|7431.9|7416.9|7432|7417|7432|7417|7431.9|7416.9|1
1729703410000|2024-10-23 17:10:10|7432.5|7417.5|7432|7417|7432.5|7417.5|7432|7417|2
1729703430000|2024-10-23 17:10:30|||||||||2
1729703460000|2024-10-23 17:11:00|||||||||1
1729703500000|2024-10-23 17:11:40|7432.5|7417.5|7432|7417|7432.5|7417.5|7432|7417|0
1729703520000|2024-10-23 17:12:00|7432.7|7417.7|7434.5|7419.5|7434.5|7419.5|7432.7|7417.7|3
1729703530000|2024-10-23 17:12:10|7434.9|7419.9|7435|7420|7435|7420|7434.9|7419.9|0
1729703560000|2024-10-23 17:12:40|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|0
1729703580000|2024-10-23 17:13:00|7434.2|7419.2|7434|7419|7434.2|7419.2|7434|7419|1
1729703630000|2024-10-23 17:13:50|7434.6|7419.6|7434|7419|7434.6|7419.6|7434|7419|2
1729703670000|2024-10-23 17:14:30|7434.4|7419.4|7434.6|7419.6|7434.6|7419.6|7434.4|7419.4|1
1729703680000|2024-10-23 17:14:40|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|0
1729703700000|2024-10-23 17:15:00|7434|7419|7434|7419|7434|7419|7434|7419|1
1729703720000|2024-10-23 17:15:20|7433.6|7418.6|7430.9|7415.9|7433.6|7418.6|7430.9|7415.9|8
1729703730000|2024-10-23 17:15:30|7431|7416|7430|7415|7431|7416|7430|7415|4
1729703740000|2024-10-23 17:15:40|7429.9|7414.9|7429.4|7414.4|7429.9|7414.9|7429.4|7414.4|2
1729703750000|2024-10-23 17:15:50|7428.3|7413.3|7427.4|7412.4|7428.3|7413.3|7427|7412|3
1729703760000|2024-10-23 17:16:00|7427.6|7412.6|7429.4|7414.4|7429.4|7414.4|7427.5|7412.5|15
1729703780000|2024-10-23 17:16:20|7429.5|7414.5|7429.9|7414.9|7431|7416|7429.5|7414.5|2
1729703790000|2024-10-23 17:16:30|7430|7415|7430|7415|7430|7415|7430|7415|1
1729703820000|2024-10-23 17:17:00|7429.9|7414.9|7430.7|7415.7|7430.7|7415.7|7429.9|7414.9|3
1729703830000|2024-10-23 17:17:10|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1729703860000|2024-10-23 17:17:40|7430.7|7415.7|7430.4|7415.4|7430.7|7415.7|7430.4|7415.4|25
1729703870000|2024-10-23 17:17:50|||||||||2
1729703910000|2024-10-23 17:18:30|||||||||1
1729703920000|2024-10-23 17:18:40|7430.8|7415.8|7431|7416|7431|7416|7430.8|7415.8|1
1729703930000|2024-10-23 17:18:50|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.4|7416.4|1
1729703960000|2024-10-23 17:19:20|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|7430.1|7415.1|5
1729703980000|2024-10-23 17:19:40|7430|7415|7430.1|7415.1|7430.1|7415.1|7430|7415|0
1729703990000|2024-10-23 17:19:50|7430|7415|7428.6|7413.6|7430|7415|7428.1|7413.1|7
1729704010000|2024-10-23 17:20:10|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|7429.4|7414.4|1
1729704050000|2024-10-23 17:20:50|||||||||1
1729704060000|2024-10-23 17:21:00|||||||||1
1729704070000|2024-10-23 17:21:10|7428.6|7413.6|7431|7416|7431|7416|7428.6|7413.6|3
1729704080000|2024-10-23 17:21:20|7429.9|7414.9|7430|7415|7430|7415|7429.6|7414.6|1
1729704110000|2024-10-23 17:21:50|7427.9|7412.9|7428|7413|7428|7413|7427.9|7412.9|2
1729704130000|2024-10-23 17:22:10|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|0
1729704150000|2024-10-23 17:22:30|7428|7413|7429.5|7414.5|7429.5|7414.5|7428|7413|11
1729704160000|2024-10-23 17:22:40|7430.6|7415.6|7431|7416|7431.4|7416.4|7430.6|7415.6|2
1729704170000|2024-10-23 17:22:50|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|7431.9|7416.9|0
1729704180000|2024-10-23 17:23:00|7432|7417|7431|7416|7432|7417|7431|7416|1
1729704220000|2024-10-23 17:23:40|||||||||1
1729704230000|2024-10-23 17:23:50|7430.5|7415.5|7430|7415|7430.5|7415.5|7429.9|7414.9|12
1729704250000|2024-10-23 17:24:10|||||||||1
1729704270000|2024-10-23 17:24:30|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|7429.9|7414.9|1
1729704280000|2024-10-23 17:24:40|||||||||1
1729704300000|2024-10-23 17:25:00|7430|7415|7429.9|7414.9|7430|7415|7429.9|7414.9|0
1729704310000|2024-10-23 17:25:10|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|0
1729704330000|2024-10-23 17:25:30|7429.6|7414.6|7429|7414|7429.6|7414.6|7429|7414|0
1729704340000|2024-10-23 17:25:40|7429.4|7414.4|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|27
1729704360000|2024-10-23 17:26:00|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1729704380000|2024-10-23 17:26:20|7429.6|7414.6|7429.8|7414.8|7430.1|7415.1|7429.6|7414.6|1
1729704390000|2024-10-23 17:26:30|7430.6|7415.6|7432.6|7417.6|7432.6|7417.6|7430.6|7415.6|3
1729704410000|2024-10-23 17:26:50|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1729704420000|2024-10-23 17:27:00|7432.6|7417.6|7432.7|7417.7|7432.7|7417.7|7432.6|7417.6|0
1729704430000|2024-10-23 17:27:10|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|0
1729704490000|2024-10-23 17:28:10|||||||||1
1729704500000|2024-10-23 17:28:20|||||||||1
1729704520000|2024-10-23 17:28:40|||||||||1
1729704530000|2024-10-23 17:28:50|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|3
1729704540000|2024-10-23 17:29:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|2
1729704560000|2024-10-23 17:29:20|||||||||1
1729704570000|2024-10-23 17:29:30|||||||||1
1729704580000|2024-10-23 17:29:40|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|0
1729704590000|2024-10-23 17:29:50|7432.6|7417.6|7432.7|7417.7|7432.7|7417.7|7432.6|7417.6|11
1729704600000|2024-10-23 17:30:00|7432.6|7417.6|7431.2|7416.2|7432.7|7417.7|7430.8|7415.8|20
1729704610000|2024-10-23 17:30:10|7430.8|7415.8|7432.9|7417.9|7432.9|7417.9|7430.8|7415.8|40
1729704620000|2024-10-23 17:30:20|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1729704630000|2024-10-23 17:30:30|||||||||1
1729704640000|2024-10-23 17:30:40|7434.6|7419.6|7433.2|7418.2|7434.6|7419.6|7433.2|7418.2|40
1729704650000|2024-10-23 17:30:50|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|18
1729704660000|2024-10-23 17:31:00|7433.2|7418.2|7432.2|7417.2|7433.2|7418.2|7432.2|7417.2|2
1729704690000|2024-10-23 17:31:30|||||||||1
1729704700000|2024-10-23 17:31:40|7432.1|7417.1|7429.2|7414.2|7432.1|7417.1|7429.1|7414.1|8
1729704720000|2024-10-23 17:32:00|7429.1|7414.1|7429.2|7414.2|7429.2|7414.2|7429.1|7414.1|0
1729704730000|2024-10-23 17:32:10|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|1
1729704740000|2024-10-23 17:32:20|7426.7|7411.7|7427.2|7412.2|7427.2|7412.2|7426.7|7411.7|1
1729704750000|2024-10-23 17:32:30|7427.7|7412.7|7427.7|7412.7|7427.8|7412.8|7427.7|7412.7|4
1729704760000|2024-10-23 17:32:40|7429.2|7414.2|7429.1|7414.1|7429.2|7414.2|7429.1|7414.1|1
1729704770000|2024-10-23 17:32:50|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|7428.7|7413.7|0
1729704780000|2024-10-23 17:33:00|7428.8|7413.8|7429.7|7414.7|7429.7|7414.7|7428.8|7413.8|0
1729704790000|2024-10-23 17:33:10|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|7429.6|7414.6|0
1729704800000|2024-10-23 17:33:20|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1729704820000|2024-10-23 17:33:40|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|0
1729704830000|2024-10-23 17:33:50|7429.7|7414.7|7430.3|7415.3|7430.3|7415.3|7429.7|7414.7|1
1729704840000|2024-10-23 17:34:00|7430.7|7415.7|7430.6|7415.6|7430.7|7415.7|7430.6|7415.6|1
1729704900000|2024-10-23 17:35:00|7430.7|7415.7|7430.6|7415.6|7430.7|7415.7|7430.6|7415.6|0
1729704920000|2024-10-23 17:35:20|7429.8|7414.8|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|2
1729704930000|2024-10-23 17:35:30|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1729704940000|2024-10-23 17:35:40|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|7429.7|7414.7|0
1729704950000|2024-10-23 17:35:50|7429.8|7414.8|7429.7|7414.7|7429.8|7414.8|7429.7|7414.7|2
1729705010000|2024-10-23 17:36:50|7429.8|7414.8|7429.6|7414.6|7429.8|7414.8|7429.6|7414.6|1
1729705020000|2024-10-23 17:37:00|7429.7|7414.7|7431.6|7416.6|7431.6|7416.6|7429.7|7414.7|1
1729705030000|2024-10-23 17:37:10|7431.8|7416.8|7432.6|7417.6|7432.6|7417.6|7431.8|7416.8|0
1729705040000|2024-10-23 17:37:20|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1729705050000|2024-10-23 17:37:30|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|6
1729705060000|2024-10-23 17:37:40|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|0
1729705110000|2024-10-23 17:38:30|||||||||1
1729705120000|2024-10-23 17:38:40|7430.8|7415.8|7431.8|7416.8|7431.8|7416.8|7430.8|7415.8|2
1729705130000|2024-10-23 17:38:50|7432.3|7417.3|7431.7|7416.7|7432.3|7417.3|7431.3|7416.3|1
1729705140000|2024-10-23 17:39:00|||||||||3
1729705150000|2024-10-23 17:39:10|||||||||1
1729705160000|2024-10-23 17:39:20|||||||||2
1729705190000|2024-10-23 17:39:50|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|1
1729705230000|2024-10-23 17:40:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|7
1729705250000|2024-10-23 17:40:50|||||||||1
1729705260000|2024-10-23 17:41:00|7432.9|7417.9|7433.3|7418.3|7433.3|7418.3|7432.9|7417.9|0
1729705270000|2024-10-23 17:41:10|7432.9|7417.9|7433.2|7418.2|7433.8|7418.8|7432.9|7417.9|54
1729705280000|2024-10-23 17:41:20|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|10
1729705340000|2024-10-23 17:42:20|||||||||2
1729705350000|2024-10-23 17:42:30|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1729705360000|2024-10-23 17:42:40|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|4
1729705370000|2024-10-23 17:42:50|7433.2|7418.2|7433.2|7418.2|7433.3|7418.3|7433.2|7418.2|0
1729705380000|2024-10-23 17:43:00|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1729705390000|2024-10-23 17:43:10|7433.8|7418.8|7433.2|7418.2|7433.8|7418.8|7433.2|7418.2|0
1729705400000|2024-10-23 17:43:20|||||||||60
1729705430000|2024-10-23 17:43:50|7433.3|7418.3|7433.7|7418.7|7433.7|7418.7|7433.3|7418.3|17
1729705440000|2024-10-23 17:44:00|7433.3|7418.3|7433.2|7418.2|7433.3|7418.3|7433.2|7418.2|5
1729705450000|2024-10-23 17:44:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1729705490000|2024-10-23 17:44:50|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|7432.7|7417.7|1
1729705500000|2024-10-23 17:45:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1729705510000|2024-10-23 17:45:10|7433.2|7418.2|7435.2|7420.2|7435.2|7420.2|7433.2|7418.2|26
1729705530000|2024-10-23 17:45:30|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|1
1729705540000|2024-10-23 17:45:40|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1729705550000|2024-10-23 17:45:50|||||||||1
1729705560000|2024-10-23 17:46:00|||||||||9
1729705570000|2024-10-23 17:46:10|||||||||1
1729705600000|2024-10-23 17:46:40|7436|7421|7436.8|7421.8|7436.8|7421.8|7436|7421|8
1729705610000|2024-10-23 17:46:50|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|1
1729705670000|2024-10-23 17:47:50|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|7436.8|7421.8|2
1729705690000|2024-10-23 17:48:10|7436.2|7421.2|7435.2|7420.2|7436.2|7421.2|7435.2|7420.2|23
1729705700000|2024-10-23 17:48:20|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|2
1729705720000|2024-10-23 17:48:40|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1729705730000|2024-10-23 17:48:50|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7433.9|7418.9|2
1729705740000|2024-10-23 17:49:00|7433.8|7418.8|7434.7|7419.7|7434.7|7419.7|7433.8|7418.8|2
1729705750000|2024-10-23 17:49:10|||||||||1
1729705770000|2024-10-23 17:49:30|||||||||1
1729705780000|2024-10-23 17:49:40|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|4
1729705790000|2024-10-23 17:49:50|7434.3|7419.3|7435.3|7420.3|7435.3|7420.3|7434.3|7419.3|1
1729705800000|2024-10-23 17:50:00|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|7435.7|7420.7|0
1729705840000|2024-10-23 17:50:40|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|7435.8|7420.8|2
1729705850000|2024-10-23 17:50:50|||||||||1
1729705860000|2024-10-23 17:51:00|7435.7|7420.7|7435.8|7420.8|7435.8|7420.8|7435.3|7420.3|13
1729705870000|2024-10-23 17:51:10|7436.3|7421.3|7435.8|7420.8|7436.3|7421.3|7435.8|7420.8|16
1729705880000|2024-10-23 17:51:20|||||||||1
1729705890000|2024-10-23 17:51:30|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|7435.6|7420.6|23
1729705900000|2024-10-23 17:51:40|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1729705910000|2024-10-23 17:51:50|7435.7|7420.7|7435.8|7420.8|7435.8|7420.8|7435.7|7420.7|2
1729705920000|2024-10-23 17:52:00|7436.2|7421.2|7435.7|7420.7|7436.2|7421.2|7435.7|7420.7|0
1729705930000|2024-10-23 17:52:10|||||||||3
1729705940000|2024-10-23 17:52:20|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1729705950000|2024-10-23 17:52:30|7435.3|7420.3|7435.2|7420.2|7435.7|7420.7|7435.2|7420.2|0
1729705960000|2024-10-23 17:52:40|7434.8|7419.8|7434.7|7419.7|7434.8|7419.8|7434.7|7419.7|16
1729705970000|2024-10-23 17:52:50|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|0
1729706000000|2024-10-23 17:53:20|7434.7|7419.7|7434.2|7419.2|7434.7|7419.7|7434.2|7419.2|7
1729706010000|2024-10-23 17:53:30|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1729706020000|2024-10-23 17:53:40|7434.8|7419.8|7435.3|7420.3|7435.3|7420.3|7434.3|7419.3|10
1729706030000|2024-10-23 17:53:50|7435.8|7420.8|7436.3|7421.3|7436.3|7421.3|7435.8|7420.8|1
1729706040000|2024-10-23 17:54:00|7435.2|7420.2|7435.7|7420.7|7435.7|7420.7|7435.2|7420.2|11
1729706060000|2024-10-23 17:54:20|||||||||2
1729706080000|2024-10-23 17:54:40|7436.6|7421.6|7436.2|7421.2|7436.6|7421.6|7436.2|7421.2|2
1729706090000|2024-10-23 17:54:50|7436.3|7421.3|7436.8|7421.8|7436.8|7421.8|7436.3|7421.3|1
1729706120000|2024-10-23 17:55:20|||||||||6
1729706150000|2024-10-23 17:55:50|||||||||1
1729706160000|2024-10-23 17:56:00|7436.4|7421.4|7436.2|7421.2|7436.4|7421.4|7436.1|7421.1|9
1729706170000|2024-10-23 17:56:10|7436.1|7421.1|7436.2|7421.2|7436.2|7421.2|7436.1|7421.1|0
1729706180000|2024-10-23 17:56:20|7436.7|7421.7|7436.6|7421.6|7436.7|7421.7|7436.6|7421.6|1
1729706190000|2024-10-23 17:56:30|||||||||1
1729706200000|2024-10-23 17:56:40|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|7436.2|7421.2|3
1729706210000|2024-10-23 17:56:50|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|7436.7|7421.7|0
1729706240000|2024-10-23 17:57:20|||||||||1
1729706250000|2024-10-23 17:57:30|||||||||4
1729706260000|2024-10-23 17:57:40|||||||||1
1729706270000|2024-10-23 17:57:50|7436.5|7421.5|7435.1|7420.1|7436.5|7421.5|7435.1|7420.1|36
1729706280000|2024-10-23 17:58:00|7435.5|7420.5|7434.1|7419.1|7435.5|7420.5|7434.1|7419.1|5
1729706290000|2024-10-23 17:58:10|7434.6|7419.6|7434|7419|7434.6|7419.6|7434|7419|3
1729706310000|2024-10-23 17:58:30|7433.1|7418.1|7432.2|7417.2|7433.1|7418.1|7432.1|7417.1|6
1729706320000|2024-10-23 17:58:40|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1729706330000|2024-10-23 17:58:50|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|7433.5|7418.5|0
1729706340000|2024-10-23 17:59:00|7433.6|7418.6|7434.1|7419.1|7434.1|7419.1|7433.6|7418.6|4
1729706360000|2024-10-23 17:59:20|7433.7|7418.7|7431.6|7416.6|7433.7|7418.7|7431.1|7416.1|5
1729706370000|2024-10-23 17:59:30|7432.1|7417.1|7432.1|7417.1|7432.6|7417.6|7432.1|7417.1|2
1729706390000|2024-10-23 17:59:50|7432.2|7417.2|7431.6|7416.6|7432.6|7417.6|7431.5|7416.5|2
1729706400000|2024-10-23 18:00:00|||||||||10
1729706410000|2024-10-23 18:00:10|||||||||1
1729706440000|2024-10-23 18:00:40|7431|7416|7431|7416|7431|7416|7431|7416|2
1729706450000|2024-10-23 18:00:50|7430.6|7415.6|7430.5|7415.5|7430.6|7415.6|7430.4|7415.4|1
1729706480000|2024-10-23 18:01:20|7430.9|7415.9|7431|7416|7431|7416|7430.9|7415.9|8
1729706490000|2024-10-23 18:01:30|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|7430.6|7415.6|3
1729706510000|2024-10-23 18:01:50|7431|7416|7431.6|7416.6|7431.6|7416.6|7431|7416|4
1729706520000|2024-10-23 18:02:00|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|7432.1|7417.1|0
1729706530000|2024-10-23 18:02:10|7431.7|7416.7|7431.6|7416.6|7431.7|7416.7|7431.6|7416.6|2
1729706540000|2024-10-23 18:02:20|7431.5|7416.5|7431.1|7416.1|7431.5|7416.5|7431.1|7416.1|0
1729706550000|2024-10-23 18:02:30|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|0
1729706560000|2024-10-23 18:02:40|7432.1|7417.1|7431.6|7416.6|7432.5|7417.5|7431.6|7416.6|9
1729706570000|2024-10-23 18:02:50|7432.1|7417.1|7433.1|7418.1|7433.1|7418.1|7432.1|7417.1|11
1729706580000|2024-10-23 18:03:00|7432.6|7417.6|7438.1|7423.1|7438.1|7423.1|7432.6|7417.6|27
1729706590000|2024-10-23 18:03:10|7437.9|7422.9|7437|7422|7437.9|7422.9|7437|7422|30
1729706600000|2024-10-23 18:03:20|7436.2|7421.2|7435|7420|7436.2|7421.2|7435|7420|9
1729706610000|2024-10-23 18:03:30|7434|7419|7434.6|7419.6|7434.6|7419.6|7434|7419|6
1729706620000|2024-10-23 18:03:40|7435|7420|7437.5|7422.5|7437.5|7422.5|7435|7420|22
1729706630000|2024-10-23 18:03:50|7437.4|7422.4|7437|7422|7437.4|7422.4|7436.1|7421.1|14
1729706640000|2024-10-23 18:04:00|||||||||2
1729706650000|2024-10-23 18:04:10|||||||||2
1729706660000|2024-10-23 18:04:20|7437.1|7422.1|7437.1|7422.1|7438.1|7423.1|7437.1|7422.1|10
1729706670000|2024-10-23 18:04:30|7437.2|7422.2|7436.6|7421.6|7437.6|7422.6|7436.6|7421.6|5
1729706680000|2024-10-23 18:04:40|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|5
1729706690000|2024-10-23 18:04:50|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|3
1729706700000|2024-10-23 18:05:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|3
1729706710000|2024-10-23 18:05:10|||||||||1
1729706720000|2024-10-23 18:05:20|7434.7|7419.7|7435|7420|7435.1|7420.1|7434.7|7419.7|5
1729706730000|2024-10-23 18:05:30|7434.6|7419.6|7433.5|7418.5|7434.6|7419.6|7433.5|7418.5|2
1729706740000|2024-10-23 18:05:40|7433|7418|7433|7418|7433|7418|7433|7418|1
1729706750000|2024-10-23 18:05:50|7432.5|7417.5|7432|7417|7432.5|7417.5|7432|7417|26
1729706760000|2024-10-23 18:06:00|7429.5|7414.5|7430|7415|7431|7416|7429.5|7414.5|22
1729706770000|2024-10-23 18:06:10|||||||||2
1729706780000|2024-10-23 18:06:20|||||||||2
1729706790000|2024-10-23 18:06:30|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|18
1729706800000|2024-10-23 18:06:40|||||||||2
1729706810000|2024-10-23 18:06:50|||||||||5
1729706820000|2024-10-23 18:07:00|7431.1|7416.1|7432|7417|7432|7417|7431.1|7416.1|17
1729706830000|2024-10-23 18:07:10|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1729706840000|2024-10-23 18:07:20|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|2
1729706850000|2024-10-23 18:07:30|7433|7418|7433|7418|7433|7418|7433|7418|3
1729706870000|2024-10-23 18:07:50|7432.6|7417.6|7432.5|7417.5|7432.6|7417.6|7432.5|7417.5|3
1729706880000|2024-10-23 18:08:00|7433|7418|7433|7418|7433|7418|7433|7418|5
1729706890000|2024-10-23 18:08:10|7432.6|7417.6|7433|7418|7433|7418|7432.6|7417.6|3
1729706900000|2024-10-23 18:08:20|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1729706910000|2024-10-23 18:08:30|7432.4|7417.4|7432.3|7417.3|7432.4|7417.4|7432.3|7417.3|42
1729706920000|2024-10-23 18:08:40|7432.2|7417.2|7431.7|7416.7|7432.2|7417.2|7431.3|7416.3|19
1729706930000|2024-10-23 18:08:50|7430.4|7415.4|7430.8|7415.8|7430.8|7415.8|7430.4|7415.4|2
1729706940000|2024-10-23 18:09:00|7431.2|7416.2|7431.6|7416.6|7432.2|7417.2|7431.2|7416.2|17
1729706950000|2024-10-23 18:09:10|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|7431.1|7416.1|3
1729706960000|2024-10-23 18:09:20|7431.6|7416.6|7432.1|7417.1|7432.1|7417.1|7431.6|7416.6|3
1729706970000|2024-10-23 18:09:30|7432.2|7417.2|7432.2|7417.2|7432.3|7417.3|7432.2|7417.2|5
1729706980000|2024-10-23 18:09:40|7432.1|7417.1|7432.6|7417.6|7432.6|7417.6|7432.1|7417.1|2
1729706990000|2024-10-23 18:09:50|7431.8|7416.8|7432.6|7417.6|7432.6|7417.6|7431.6|7416.6|6
1729707000000|2024-10-23 18:10:00|7433|7418|7432.5|7417.5|7433|7418|7432.5|7417.5|29
1729707010000|2024-10-23 18:10:10|7432.9|7417.9|7432.4|7417.4|7432.9|7417.9|7432.4|7417.4|35
1729707020000|2024-10-23 18:10:20|||||||||26
1729707030000|2024-10-23 18:10:30|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|14
1729707040000|2024-10-23 18:10:40|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|7432.4|7417.4|24
1729707050000|2024-10-23 18:10:50|||||||||8
1729707060000|2024-10-23 18:11:00|7430.8|7415.8|7431.8|7416.8|7431.8|7416.8|7429.9|7414.9|44
1729707070000|2024-10-23 18:11:10|7431.9|7416.9|7430.4|7415.4|7431.9|7416.9|7430.4|7415.4|22
1729707080000|2024-10-23 18:11:20|7430.8|7415.8|7429.9|7414.9|7430.8|7415.8|7429.9|7414.9|8
1729707090000|2024-10-23 18:11:30|7429.8|7414.8|7430.8|7415.8|7430.8|7415.8|7429.3|7414.3|14
1729707100000|2024-10-23 18:11:40|7428.2|7413.2|7428.9|7413.9|7430.2|7415.2|7426.4|7411.4|161
1729707110000|2024-10-23 18:11:50|7428.7|7413.7|7429.3|7414.3|7429.8|7414.8|7428.7|7413.7|9
1729707120000|2024-10-23 18:12:00|7429.2|7414.2|7429.2|7414.2|7429.4|7414.4|7429.2|7414.2|39
1729707130000|2024-10-23 18:12:10|7428.7|7413.7|7426.8|7411.8|7429.2|7414.2|7426.8|7411.8|11
1729707140000|2024-10-23 18:12:20|7427.2|7412.2|7428.7|7413.7|7429.1|7414.1|7427.2|7412.2|19
1729707150000|2024-10-23 18:12:30|7428.1|7413.1|7428.6|7413.6|7428.6|7413.6|7427.7|7412.7|5
1729707160000|2024-10-23 18:12:40|7427.2|7412.2|7425.7|7410.7|7427.5|7412.5|7425.7|7410.7|33
1729707170000|2024-10-23 18:12:50|7425.6|7410.6|7425.1|7410.1|7426.1|7411.1|7424.9|7409.9|22
1729707180000|2024-10-23 18:13:00|7426.9|7411.9|7425.8|7410.8|7426.9|7411.9|7425.8|7410.8|29
1729707190000|2024-10-23 18:13:10|7425.9|7410.9|7425.9|7410.9|7426.3|7411.3|7425.3|7410.3|18
1729707200000|2024-10-23 18:13:20|7425.4|7410.4|7424.2|7409.2|7425.4|7410.4|7424.2|7409.2|15
1729707210000|2024-10-23 18:13:30|7424.4|7409.4|7425.6|7410.6|7425.6|7410.6|7424|7409|40
1729707220000|2024-10-23 18:13:40|7425.9|7410.9|7424.4|7409.4|7426|7411|7424.4|7409.4|9
1729707230000|2024-10-23 18:13:50|7424.3|7409.3|7424.4|7409.4|7424.4|7409.4|7424.3|7409.3|3
1729707240000|2024-10-23 18:14:00|7424.3|7409.3|7425|7410|7425|7410|7423.9|7408.9|87
1729707250000|2024-10-23 18:14:10|7424.6|7409.6|7427.9|7412.9|7428.2|7413.2|7424.5|7409.5|41
1729707260000|2024-10-23 18:14:20|7426.9|7411.9|7426.2|7411.2|7426.9|7411.9|7426.1|7411.1|68
1729707270000|2024-10-23 18:14:30|7426.4|7411.4|7425.9|7410.9|7427.7|7412.7|7425.9|7410.9|62
1729707280000|2024-10-23 18:14:40|7426.4|7411.4|7426.4|7411.4|7427.6|7412.6|7426.3|7411.3|33
1729707290000|2024-10-23 18:14:50|7426.2|7411.2|7425.4|7410.4|7426.2|7411.2|7424.9|7409.9|93
1729707300000|2024-10-23 18:15:00|7425.3|7410.3|7423.3|7408.3|7425.9|7410.9|7423.3|7408.3|10
1729707310000|2024-10-23 18:15:10|7422.9|7407.9|7423.7|7408.7|7423.8|7408.8|7422.9|7407.9|11
1729707320000|2024-10-23 18:15:20|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|1
1729707330000|2024-10-23 18:15:30|7423.2|7408.2|7425.2|7410.2|7425.2|7410.2|7423.2|7408.2|1
1729707340000|2024-10-23 18:15:40|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|14
1729707350000|2024-10-23 18:15:50|7425.7|7410.7|7423.2|7408.2|7425.7|7410.7|7423.2|7408.2|24
1729707360000|2024-10-23 18:16:00|7423.1|7408.1|7421.9|7406.9|7423.1|7408.1|7420.6|7405.6|30
1729707370000|2024-10-23 18:16:10|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|8
1729707380000|2024-10-23 18:16:20|7422.2|7407.2|7422.7|7407.7|7422.7|7407.7|7422.2|7407.2|1
1729707390000|2024-10-23 18:16:30|7421.6|7406.6|7420.7|7405.7|7421.6|7406.6|7420.7|7405.7|4
1729707400000|2024-10-23 18:16:40|7420.8|7405.8|7421.2|7406.2|7422.2|7407.2|7420.8|7405.8|8
1729707410000|2024-10-23 18:16:50|7421.1|7406.1|7420.1|7405.1|7421.1|7406.1|7419.6|7404.6|6
1729707420000|2024-10-23 18:17:00|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|1
1729707430000|2024-10-23 18:17:10|7419.2|7404.2|7419.7|7404.7|7419.7|7404.7|7418.6|7403.6|5
1729707440000|2024-10-23 18:17:20|7420.1|7405.1|7417.1|7402.1|7420.2|7405.2|7417.1|7402.1|11
1729707450000|2024-10-23 18:17:30|7416.1|7401.1|7418.1|7403.1|7418.1|7403.1|7416.1|7401.1|4
1729707460000|2024-10-23 18:17:40|7417.3|7402.3|7416.6|7401.6|7417.3|7402.3|7416.1|7401.1|8
1729707470000|2024-10-23 18:17:50|7415.7|7400.7|7417.2|7402.2|7417.2|7402.2|7415.7|7400.7|6
1729707480000|2024-10-23 18:18:00|7417.4|7402.4|7420.1|7405.1|7420.1|7405.1|7417.4|7402.4|5
1729707500000|2024-10-23 18:18:20|7420|7405|7420.3|7405.3|7421.3|7406.3|7419.2|7404.2|8
1729707510000|2024-10-23 18:18:30|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|1
1729707530000|2024-10-23 18:18:50|7420.6|7405.6|7420.7|7405.7|7420.7|7405.7|7419.1|7404.1|27
1729707540000|2024-10-23 18:19:00|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|1
1729707550000|2024-10-23 18:19:10|7420.3|7405.3|7421.6|7406.6|7421.6|7406.6|7420.3|7405.3|2
1729707570000|2024-10-23 18:19:30|7421.2|7406.2|7420.8|7405.8|7421.2|7406.2|7420.8|7405.8|3
1729707580000|2024-10-23 18:19:40|7420.6|7405.6|7419.7|7404.7|7420.6|7405.6|7419.7|7404.7|9
1729707590000|2024-10-23 18:19:50|7419.2|7404.2|7419.2|7404.2|7419.7|7404.7|7418.7|7403.7|10
1729731600000|2024-10-24 01:00:00|7422.5|7407.5|7418.2|7403.2|7422.5|7407.5|7418.2|7403.2|8
1729731610000|2024-10-24 01:00:10|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1729731630000|2024-10-24 01:00:30|7418|7403|7418|7403|7418|7403|7418|7403|0
1729731640000|2024-10-24 01:00:40|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|10
1729731660000|2024-10-24 01:01:00|7419.8|7404.8|7419.9|7404.9|7419.9|7404.9|7419.8|7404.8|4
1729731670000|2024-10-24 01:01:10|7421.6|7406.6|7422.7|7407.7|7422.7|7407.7|7421.6|7406.6|0
1729731680000|2024-10-24 01:01:20|7423.7|7408.7|7428.1|7413.1|7428.5|7413.5|7423.7|7408.7|77
1729731690000|2024-10-24 01:01:30|7428.3|7413.3|7432.6|7417.6|7432.6|7417.6|7428.3|7413.3|2
1729731700000|2024-10-24 01:01:40|7434.1|7419.1|7439.2|7424.2|7440.8|7425.8|7434.1|7419.1|14
1729731710000|2024-10-24 01:01:50|7439.6|7424.6|7438.6|7423.6|7439.6|7424.6|7437.6|7422.6|8
1729731720000|2024-10-24 01:02:00|7434|7419|7432.6|7417.6|7434|7419|7432.6|7417.6|9
1729731730000|2024-10-24 01:02:10|7432.8|7417.8|7433.7|7418.7|7434.1|7419.1|7432.8|7417.8|0
1729731780000|2024-10-24 01:03:00|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|7433.2|7418.2|0
1729731790000|2024-10-24 01:03:10|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|0
1729731800000|2024-10-24 01:03:20|||||||||1
1729731810000|2024-10-24 01:03:30|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|7433.3|7418.3|0
1729731850000|2024-10-24 01:04:10|7433.2|7418.2|7432.7|7417.7|7433.2|7418.2|7432.7|7417.7|4
1729731870000|2024-10-24 01:04:30|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|7432.2|7417.2|0
1729731880000|2024-10-24 01:04:40|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|7431.8|7416.8|0
1729731920000|2024-10-24 01:05:20|7430.7|7415.7|7431.3|7416.3|7431.3|7416.3|7430.7|7415.7|2
1729731930000|2024-10-24 01:05:30|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1729731940000|2024-10-24 01:05:40|7431.8|7416.8|7432.2|7417.2|7432.2|7417.2|7431.8|7416.8|0
1729731950000|2024-10-24 01:05:50|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|7431.7|7416.7|0
1729731960000|2024-10-24 01:06:00|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|7430.2|7415.2|1
1729732010000|2024-10-24 01:06:50|7426|7411|7426|7411|7426|7411|7426|7411|1
1729732020000|2024-10-24 01:07:00|7426.1|7411.1|7429.7|7414.7|7429.7|7414.7|7426.1|7411.1|2
1729732030000|2024-10-24 01:07:10|7427|7412|7430.2|7415.2|7430.2|7415.2|7426.6|7411.6|5
1729732050000|2024-10-24 01:07:30|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|7430.7|7415.7|1
1729732060000|2024-10-24 01:07:40|7430.8|7415.8|7431.7|7416.7|7431.7|7416.7|7430.8|7415.8|0
1729732080000|2024-10-24 01:08:00|7431.8|7416.8|7432.3|7417.3|7432.3|7417.3|7431.8|7416.8|4
1729732090000|2024-10-24 01:08:10|7431.8|7416.8|7431.9|7416.9|7431.9|7416.9|7431.8|7416.8|7
1729732130000|2024-10-24 01:08:50|7429|7414|7428.7|7413.7|7429|7414|7428.7|7413.7|1
1729732140000|2024-10-24 01:09:00|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|7428.3|7413.3|4
1729732160000|2024-10-24 01:09:20|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|0
1729732170000|2024-10-24 01:09:30|7426.6|7411.6|7425.3|7410.3|7426.6|7411.6|7425.3|7410.3|6
1729732180000|2024-10-24 01:09:40|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1729732210000|2024-10-24 01:10:10|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|0
1729732220000|2024-10-24 01:10:20|7421.4|7406.4|7421.9|7406.9|7423.3|7408.3|7421|7406|5
1729732230000|2024-10-24 01:10:30|7422.3|7407.3|7421.6|7406.6|7422.3|7407.3|7421.6|7406.6|0
1729732240000|2024-10-24 01:10:40|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|0
1729732250000|2024-10-24 01:10:50|7420.6|7405.6|7418.8|7403.8|7420.6|7405.6|7418.8|7403.8|0
1729732280000|2024-10-24 01:11:20|7417.3|7402.3|7417.8|7402.8|7418.3|7403.3|7417.3|7402.3|0
1729732310000|2024-10-24 01:11:50|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|4
1729732320000|2024-10-24 01:12:00|7414.3|7399.3|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|1
1729732330000|2024-10-24 01:12:10|7414.8|7399.8|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|2
1729732350000|2024-10-24 01:12:30|7415.3|7400.3|7414.8|7399.8|7415.4|7400.4|7414.8|7399.8|2
1729732360000|2024-10-24 01:12:40|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7414.8|7399.8|2
1729732370000|2024-10-24 01:12:50|7414.8|7399.8|7414.9|7399.9|7415|7400|7414.5|7399.5|4
1729732380000|2024-10-24 01:13:00|7414.5|7399.5|7415|7400|7415|7400|7414.5|7399.5|0
1729732390000|2024-10-24 01:13:10|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|0
1729732400000|2024-10-24 01:13:20|7417.9|7402.9|7417.4|7402.4|7417.9|7402.9|7417.4|7402.4|0
1729732450000|2024-10-24 01:14:10|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|1
1729732500000|2024-10-24 01:15:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|0
1729732550000|2024-10-24 01:15:50|7416.8|7401.8|7416.9|7401.9|7416.9|7401.9|7416.8|7401.8|4
1729732570000|2024-10-24 01:16:10|7417|7402|7417|7402|7417|7402|7417|7402|1
1729732660000|2024-10-24 01:17:40|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|0
1729732720000|2024-10-24 01:18:40|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1729732730000|2024-10-24 01:18:50|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729732750000|2024-10-24 01:19:10|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1729732760000|2024-10-24 01:19:20|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1729732800000|2024-10-24 01:20:00|7418|7403|7417.4|7402.4|7418|7403|7417|7402|0
1729732810000|2024-10-24 01:20:10|7416.9|7401.9|7416|7401|7416.9|7401.9|7416|7401|0
1729732820000|2024-10-24 01:20:20|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|2
1729732830000|2024-10-24 01:20:30|7417|7402|7415.5|7400.5|7417|7402|7415.5|7400.5|2
1729732840000|2024-10-24 01:20:40|||||||||1
1729732860000|2024-10-24 01:21:00|7415.9|7400.9|7416|7401|7416|7401|7415.9|7400.9|1
1729732870000|2024-10-24 01:21:10|7416.4|7401.4|7416.5|7401.5|7416.5|7401.5|7416.4|7401.4|4
1729732880000|2024-10-24 01:21:20|7417.5|7402.5|7421|7406|7421|7406|7417.5|7402.5|5
1729732890000|2024-10-24 01:21:30|7421.4|7406.4|7420.4|7405.4|7421.4|7406.4|7420.4|7405.4|1
1729732910000|2024-10-24 01:21:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729732920000|2024-10-24 01:22:00|7420.2|7405.2|7421|7406|7421|7406|7420.2|7405.2|11
1729732930000|2024-10-24 01:22:10|7420.9|7405.9|7420|7405|7420.9|7405.9|7420|7405|1
1729732940000|2024-10-24 01:22:20|7419.6|7404.6|7419.5|7404.5|7419.6|7404.6|7419.5|7404.5|4
1729732960000|2024-10-24 01:22:40|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729732970000|2024-10-24 01:22:50|7419.5|7404.5|7421|7406|7421|7406|7419.5|7404.5|6
1729732980000|2024-10-24 01:23:00|7420.9|7405.9|7420|7405|7420.9|7405.9|7420|7405|0
1729732990000|2024-10-24 01:23:10|7420.6|7405.6|7419.8|7404.8|7421|7406|7419.8|7404.8|8
1729733000000|2024-10-24 01:23:20|7418.8|7403.8|7418.7|7403.7|7418.8|7403.8|7418.7|7403.7|1
1729733040000|2024-10-24 01:24:00|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1729733140000|2024-10-24 01:25:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729733150000|2024-10-24 01:25:50|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1729733240000|2024-10-24 01:27:20|7415.5|7400.5|7415.3|7400.3|7415.5|7400.5|7415.3|7400.3|1
1729733250000|2024-10-24 01:27:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1729733260000|2024-10-24 01:27:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1729733280000|2024-10-24 01:28:00|7414|7399|7413.6|7398.6|7414|7399|7413.6|7398.6|0
1729733290000|2024-10-24 01:28:10|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1729733300000|2024-10-24 01:28:20|7413.7|7398.7|7416.2|7401.2|7416.2|7401.2|7413.7|7398.7|4
1729733330000|2024-10-24 01:28:50|7416.1|7401.1|7416.2|7401.2|7416.2|7401.2|7415.7|7400.7|7
1729733470000|2024-10-24 01:31:10|7415.2|7400.2|7415.1|7400.1|7415.2|7400.2|7415.1|7400.1|3
1729733480000|2024-10-24 01:31:20|||||||||1
1729733490000|2024-10-24 01:31:30|7414.2|7399.2|7412.7|7397.7|7414.2|7399.2|7412.7|7397.7|5
1729733530000|2024-10-24 01:32:10|7412.5|7397.5|7411.7|7396.7|7412.5|7397.5|7411.7|7396.7|0
1729733540000|2024-10-24 01:32:20|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|3
1729733550000|2024-10-24 01:32:30|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1729733570000|2024-10-24 01:32:50|7413.7|7398.7|7413.6|7398.6|7413.7|7398.7|7413.6|7398.6|0
1729733580000|2024-10-24 01:33:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1729733600000|2024-10-24 01:33:20|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|0
1729733610000|2024-10-24 01:33:30|7413.9|7398.9|7413.6|7398.6|7413.9|7398.9|7413.6|7398.6|1
1729733620000|2024-10-24 01:33:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1729733630000|2024-10-24 01:33:50|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729733670000|2024-10-24 01:34:30|7412.3|7397.3|7412.2|7397.2|7412.3|7397.3|7412.2|7397.2|1
1729733680000|2024-10-24 01:34:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|2
1729733720000|2024-10-24 01:35:20|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729733860000|2024-10-24 01:37:40|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1729733880000|2024-10-24 01:38:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|3
1729733940000|2024-10-24 01:39:00|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1729733960000|2024-10-24 01:39:20|7413|7398|7413.1|7398.1|7413.2|7398.2|7413|7398|1
1729734000000|2024-10-24 01:40:00|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1729734010000|2024-10-24 01:40:10|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|0
1729734040000|2024-10-24 01:40:40|7410.7|7395.7|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|1
1729734050000|2024-10-24 01:40:50|7410.7|7395.7|7410.2|7395.2|7410.7|7395.7|7410.2|7395.2|1
1729734080000|2024-10-24 01:41:20|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|3
1729734090000|2024-10-24 01:41:30|7404.8|7389.8|7407.6|7392.6|7407.6|7392.6|7404.8|7389.8|2
1729734110000|2024-10-24 01:41:50|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1729734120000|2024-10-24 01:42:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|0
1729734140000|2024-10-24 01:42:20|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1729734150000|2024-10-24 01:42:30|7409.4|7394.4|7409.5|7394.5|7409.5|7394.5|7409.4|7394.4|0
1729734160000|2024-10-24 01:42:40|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1729734190000|2024-10-24 01:43:10|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1729734200000|2024-10-24 01:43:20|7409.4|7394.4|7409|7394|7409.4|7394.4|7409|7394|0
1729734240000|2024-10-24 01:44:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|1
1729734250000|2024-10-24 01:44:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1729734310000|2024-10-24 01:45:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|2
1729734320000|2024-10-24 01:45:20|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1729734330000|2024-10-24 01:45:30|7410.7|7395.7|7411.1|7396.1|7411.1|7396.1|7410.7|7395.7|0
1729734340000|2024-10-24 01:45:40|7411|7396|7411.2|7396.2|7411.2|7396.2|7411|7396|0
1729734360000|2024-10-24 01:46:00|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|0
1729734370000|2024-10-24 01:46:10|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1729734390000|2024-10-24 01:46:30|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1729734400000|2024-10-24 01:46:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1729734440000|2024-10-24 01:47:20|7410|7395|7410.2|7395.2|7410.2|7395.2|7410|7395|0
1729734450000|2024-10-24 01:47:30|7411.1|7396.1|7411.2|7396.2|7411.2|7396.2|7411.1|7396.1|1
1729734470000|2024-10-24 01:47:50|7410.6|7395.6|7411.7|7396.7|7411.7|7396.7|7410.6|7395.6|0
1729734480000|2024-10-24 01:48:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|3
1729734490000|2024-10-24 01:48:10|7413.2|7398.2|7416.1|7401.1|7416.1|7401.1|7413.2|7398.2|0
1729734500000|2024-10-24 01:48:20|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729734530000|2024-10-24 01:48:50|7416.1|7401.1|7418|7403|7418|7403|7416.1|7401.1|1
1729734540000|2024-10-24 01:49:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1729734640000|2024-10-24 01:50:40|7418|7403|7418|7403|7418|7403|7418|7403|0
1729734680000|2024-10-24 01:51:20|7419.6|7404.6|7422.1|7407.1|7422.1|7407.1|7419.6|7404.6|1
1729734690000|2024-10-24 01:51:30|7422|7407|7421.5|7406.5|7422|7407|7421.5|7406.5|1
1729734710000|2024-10-24 01:51:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1729734880000|2024-10-24 01:54:40|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1729734890000|2024-10-24 01:54:50|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|7421.4|7406.4|0
1729734900000|2024-10-24 01:55:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1729735200000|2024-10-24 02:00:00|7420.9|7405.9|7419.8|7404.8|7420.9|7405.9|7419.8|7404.8|0
1729735210000|2024-10-24 02:00:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1729735260000|2024-10-24 02:01:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|0
1729735370000|2024-10-24 02:02:50|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|7420.5|7405.5|0
1729735380000|2024-10-24 02:03:00|7420.3|7405.3|7419.9|7404.9|7420.3|7405.3|7419.9|7404.9|0
1729735390000|2024-10-24 02:03:10|7420.3|7405.3|7420.5|7405.5|7420.7|7405.7|7420.3|7405.3|3
1729735410000|2024-10-24 02:03:30|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729735450000|2024-10-24 02:04:10|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1729735600000|2024-10-24 02:06:40|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729735630000|2024-10-24 02:07:10|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|1
1729735670000|2024-10-24 02:07:50|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729735680000|2024-10-24 02:08:00|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1729735700000|2024-10-24 02:08:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729735710000|2024-10-24 02:08:30|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|0
1729735720000|2024-10-24 02:08:40|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1729735760000|2024-10-24 02:09:20|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|4
1729735820000|2024-10-24 02:10:20|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1729735830000|2024-10-24 02:10:30|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|2
1729735840000|2024-10-24 02:10:40|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1729735860000|2024-10-24 02:11:00|7416|7401|7416.2|7401.2|7416.2|7401.2|7416|7401|1
1729735870000|2024-10-24 02:11:10|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|0
1729735880000|2024-10-24 02:11:20|||||||||3
1729735900000|2024-10-24 02:11:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|3
1729735920000|2024-10-24 02:12:00|7420.6|7405.6|7418.6|7403.6|7420.7|7405.7|7418.6|7403.6|1
1729735930000|2024-10-24 02:12:10|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|0
1729735940000|2024-10-24 02:12:20|7417.3|7402.3|7417.7|7402.7|7417.7|7402.7|7417.3|7402.3|0
1729735960000|2024-10-24 02:12:40|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|0
1729736020000|2024-10-24 02:13:40|7416.7|7401.7|7417.2|7402.2|7417.2|7402.2|7416.7|7401.7|0
1729736040000|2024-10-24 02:14:00|7416.7|7401.7|7416.2|7401.2|7417.2|7402.2|7416.2|7401.2|0
1729736080000|2024-10-24 02:14:40|7414.7|7399.7|7414.8|7399.8|7415.2|7400.2|7414.7|7399.7|1
1729736090000|2024-10-24 02:14:50|7414.7|7399.7|7415.2|7400.2|7415.2|7400.2|7414.7|7399.7|1
1729736100000|2024-10-24 02:15:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729736130000|2024-10-24 02:15:30|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1729736140000|2024-10-24 02:15:40|7412.2|7397.2|7409.1|7394.1|7412.3|7397.3|7409.1|7394.1|1
1729736160000|2024-10-24 02:16:00|7409.3|7394.3|7409.1|7394.1|7409.3|7394.3|7409.1|7394.1|1
1729736200000|2024-10-24 02:16:40|7409|7394|7409|7394|7409|7394|7409|7394|0
1729736210000|2024-10-24 02:16:50|7409.1|7394.1|7409|7394|7409.1|7394.1|7409|7394|0
1729736500000|2024-10-24 02:21:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729736620000|2024-10-24 02:23:40|7409.2|7394.2|7409|7394|7409.2|7394.2|7409|7394|1
1729736800000|2024-10-24 02:26:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729737030000|2024-10-24 02:30:30|7409|7394|7408.6|7393.6|7409|7394|7408.6|7393.6|0
1729737090000|2024-10-24 02:31:30|7408.5|7393.5|7408.5|7393.5|7408.6|7393.6|7408.5|7393.5|0
1729737120000|2024-10-24 02:32:00|7408.9|7393.9|7410.6|7395.6|7410.6|7395.6|7408.9|7393.9|5
1729737130000|2024-10-24 02:32:10|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1729737160000|2024-10-24 02:32:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729737180000|2024-10-24 02:33:00|7412.6|7397.6|7412.1|7397.1|7413.1|7398.1|7412.1|7397.1|1
1729737210000|2024-10-24 02:33:30|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1729737250000|2024-10-24 02:34:10|7412.1|7397.1|7411.2|7396.2|7412.1|7397.1|7411.2|7396.2|2
1729737280000|2024-10-24 02:34:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729737300000|2024-10-24 02:35:00|||||||||1
1729737350000|2024-10-24 02:35:50|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7410.1|7395.1|1
1729737390000|2024-10-24 02:36:30|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1729737540000|2024-10-24 02:39:00|7409|7394|7409|7394|7409|7394|7409|7394|1
1729737580000|2024-10-24 02:39:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1729737600000|2024-10-24 02:40:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1729737610000|2024-10-24 02:40:10|7408.8|7393.8|7406.2|7391.2|7408.8|7393.8|7406.2|7391.2|0
1729737620000|2024-10-24 02:40:20|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1729737640000|2024-10-24 02:40:40|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|2
1729737670000|2024-10-24 02:41:10|7405|7390|7405|7390|7405|7390|7405|7390|0
1729737690000|2024-10-24 02:41:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1729737720000|2024-10-24 02:42:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|0
1729737730000|2024-10-24 02:42:10|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|2
1729737780000|2024-10-24 02:43:00|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|1
1729737790000|2024-10-24 02:43:10|7404.9|7389.9|7406.3|7391.3|7406.3|7391.3|7404.9|7389.9|3
1729737840000|2024-10-24 02:44:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|0
1729737850000|2024-10-24 02:44:10|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405.6|7390.6|3
1729737870000|2024-10-24 02:44:30|7406|7391|7404.7|7389.7|7406|7391|7404.7|7389.7|0
1729737880000|2024-10-24 02:44:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1729737900000|2024-10-24 02:45:00|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1729737920000|2024-10-24 02:45:20|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1729737930000|2024-10-24 02:45:30|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1729737940000|2024-10-24 02:45:40|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|2
1729737950000|2024-10-24 02:45:50|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|0
1729737970000|2024-10-24 02:46:10|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|0
1729737980000|2024-10-24 02:46:20|7404.6|7389.6|7403.9|7388.9|7404.6|7389.6|7403.9|7388.9|0
1729737990000|2024-10-24 02:46:30|7406.1|7391.1|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|6
1729738020000|2024-10-24 02:47:00|7406.7|7391.7|7406.5|7391.5|7406.7|7391.7|7406.5|7391.5|0
1729738030000|2024-10-24 02:47:10|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1729738060000|2024-10-24 02:47:40|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|1
1729738080000|2024-10-24 02:48:00|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|0
1729738110000|2024-10-24 02:48:30|7408.1|7393.1|7407.7|7392.7|7408.1|7393.1|7407.7|7392.7|0
1729738210000|2024-10-24 02:50:10|7407.5|7392.5|7407.5|7392.5|7407.6|7392.6|7407.5|7392.5|2
1729738220000|2024-10-24 02:50:20|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1729738240000|2024-10-24 02:50:40|7407.5|7392.5|7407.4|7392.4|7407.6|7392.6|7407.4|7392.4|2
1729738260000|2024-10-24 02:51:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1729738270000|2024-10-24 02:51:10|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1729738300000|2024-10-24 02:51:40|||||||||1
1729738310000|2024-10-24 02:51:50|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|7405.6|7390.6|0
1729738360000|2024-10-24 02:52:40|7405.5|7390.5|7404.9|7389.9|7405.5|7390.5|7404.9|7389.9|0
1729738420000|2024-10-24 02:53:40|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1729738440000|2024-10-24 02:54:00|7405.1|7390.1|7405.3|7390.3|7405.3|7390.3|7405.1|7390.1|2
1729738450000|2024-10-24 02:54:10|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1729738510000|2024-10-24 02:55:10|7404.6|7389.6|7405.1|7390.1|7405.1|7390.1|7404.6|7389.6|0
1729738520000|2024-10-24 02:55:20|7405|7390|7405|7390|7405|7390|7405|7390|0
1729738540000|2024-10-24 02:55:40|7404.5|7389.5|7405|7390|7405|7390|7404.5|7389.5|0
1729738560000|2024-10-24 02:56:00|7405.1|7390.1|7405.1|7390.1|7405.1|7390.1|7405|7390|0
1729738590000|2024-10-24 02:56:30|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|0
1729738600000|2024-10-24 02:56:40|7404.5|7389.5|7405.1|7390.1|7405.1|7390.1|7404.5|7389.5|0
1729738620000|2024-10-24 02:57:00|7404.6|7389.6|7404.5|7389.5|7404.6|7389.6|7404.5|7389.5|0
1729738630000|2024-10-24 02:57:10|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1729738810000|2024-10-24 03:00:10|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|0
1729738890000|2024-10-24 03:01:30|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|2
1729738910000|2024-10-24 03:01:50|7405|7390|7405|7390|7405|7390|7405|7390|1
1729738920000|2024-10-24 03:02:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|0
1729738990000|2024-10-24 03:03:10|7405|7390|7405|7390|7405|7390|7405|7390|0
1729739000000|2024-10-24 03:03:20|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|2
1729739100000|2024-10-24 03:05:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7404|7389|0
1729739230000|2024-10-24 03:07:10|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|7403.9|7388.9|2
1729739260000|2024-10-24 03:07:40|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1729739290000|2024-10-24 03:08:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729739400000|2024-10-24 03:10:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1729739450000|2024-10-24 03:10:50|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|0
1729739610000|2024-10-24 03:13:30|7403.2|7388.2|7403.4|7388.4|7403.4|7388.4|7403.2|7388.2|1
1729739710000|2024-10-24 03:15:10|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1729739760000|2024-10-24 03:16:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729739770000|2024-10-24 03:16:10|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|7404.7|7389.7|0
1729739960000|2024-10-24 03:19:20|7406.1|7391.1|7406.9|7391.9|7406.9|7391.9|7406.1|7391.1|2
1729739970000|2024-10-24 03:19:30|7407|7392|7407.1|7392.1|7407.1|7392.1|7407|7392|0
1729739980000|2024-10-24 03:19:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1729739990000|2024-10-24 03:19:50|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.1|7394.1|7
1729740010000|2024-10-24 03:20:10|7409.1|7394.1|7409.6|7394.6|7409.6|7394.6|7409.1|7394.1|1
1729740030000|2024-10-24 03:20:30|7410|7395|7410|7395|7410|7395|7410|7395|0
1729740040000|2024-10-24 03:20:40|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|1
1729740060000|2024-10-24 03:21:00|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|0
1729740070000|2024-10-24 03:21:10|7409.5|7394.5|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|0
1729740080000|2024-10-24 03:21:20|7409.6|7394.6|7409.5|7394.5|7409.6|7394.6|7409.5|7394.5|0
1729740120000|2024-10-24 03:22:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|0
1729740130000|2024-10-24 03:22:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|0
1729740150000|2024-10-24 03:22:30|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1729740160000|2024-10-24 03:22:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729740400000|2024-10-24 03:26:40|7409.2|7394.2|7409.6|7394.6|7409.6|7394.6|7409.2|7394.2|0
1729740460000|2024-10-24 03:27:40|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729740490000|2024-10-24 03:28:10|7408.9|7393.9|7408.5|7393.5|7408.9|7393.9|7408.5|7393.5|1
1729740540000|2024-10-24 03:29:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|2
1729740550000|2024-10-24 03:29:10|7408|7393|7408|7393|7408|7393|7408|7393|0
1729741050000|2024-10-24 03:37:30|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1729741080000|2024-10-24 03:38:00|7408.7|7393.7|7408.2|7393.2|7408.7|7393.7|7408.2|7393.2|4
1729742340000|2024-10-24 03:59:00|7407.9|7392.9|7407|7392|7407.9|7392.9|7407|7392|0
1729742370000|2024-10-24 03:59:30|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|0
1729742380000|2024-10-24 03:59:40|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1729742430000|2024-10-24 04:00:30|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|0
1729742590000|2024-10-24 04:03:10|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|0
1729742680000|2024-10-24 04:04:40|7406.4|7391.4|7406.5|7391.5|7406.5|7391.5|7406.4|7391.4|1
1729742800000|2024-10-24 04:06:40|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1729742960000|2024-10-24 04:09:20|7407.2|7392.2|7407.6|7392.6|7407.6|7392.6|7407.2|7392.2|0
1729742980000|2024-10-24 04:09:40|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.1|7392.1|0
1729742990000|2024-10-24 04:09:50|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1729743000000|2024-10-24 04:10:00|7409.3|7394.3|7410.3|7395.3|7410.3|7395.3|7409.3|7394.3|1
1729743010000|2024-10-24 04:10:10|7410.7|7395.7|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|1
1729743060000|2024-10-24 04:11:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|5
1729743070000|2024-10-24 04:11:10|7413.3|7398.3|7415.5|7400.5|7415.5|7400.5|7413.3|7398.3|0
1729743090000|2024-10-24 04:11:30|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1729743170000|2024-10-24 04:12:50|7420.4|7405.4|7421|7406|7421|7406|7420.4|7405.4|18
1729743180000|2024-10-24 04:13:00|7421.1|7406.1|7421.5|7406.5|7421.5|7406.5|7421.1|7406.1|0
1729743300000|2024-10-24 04:15:00|7421|7406|7421|7406|7421|7406|7421|7406|0
1729743310000|2024-10-24 04:15:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|2
1729743330000|2024-10-24 04:15:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1729743360000|2024-10-24 04:16:00|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|0
1729743370000|2024-10-24 04:16:10|7419.2|7404.2|7418.7|7403.7|7419.2|7404.2|7418.7|7403.7|0
1729743430000|2024-10-24 04:17:10|7418.6|7403.6|7418|7403|7418.6|7403.6|7418|7403|0
1729743780000|2024-10-24 04:23:00|||||||||3
1729743910000|2024-10-24 04:25:10|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|0
1729743930000|2024-10-24 04:25:30|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1729744080000|2024-10-24 04:28:00|7414.8|7399.8|7414.7|7399.7|7414.8|7399.8|7414.7|7399.7|0
1729744090000|2024-10-24 04:28:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729744200000|2024-10-24 04:30:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729744810000|2024-10-24 04:40:10|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|0
1729745480000|2024-10-24 04:51:20|7412.2|7397.2|7411.5|7396.5|7412.2|7397.2|7411.5|7396.5|1
1729745530000|2024-10-24 04:52:10|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729745550000|2024-10-24 04:52:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1729745600000|2024-10-24 04:53:20|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|6
1729745700000|2024-10-24 04:55:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729745760000|2024-10-24 04:56:00|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|8
1729745770000|2024-10-24 04:56:10|7410|7395|7410|7395|7410|7395|7410|7395|1
1729746260000|2024-10-24 05:04:20|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|3
1729746310000|2024-10-24 05:05:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|0
1729746850000|2024-10-24 05:14:10|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|1
1729746990000|2024-10-24 05:16:30|7409.7|7394.7|7410.1|7395.1|7410.1|7395.1|7409.7|7394.7|0
1729747230000|2024-10-24 05:20:30|7410.2|7395.2|7410.6|7395.6|7410.6|7395.6|7410.2|7395.2|0
1729747260000|2024-10-24 05:21:00|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7410.1|7395.1|0
1729747270000|2024-10-24 05:21:10|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7410.1|7395.1|0
1729747390000|2024-10-24 05:23:10|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|0
1729747400000|2024-10-24 05:23:20|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729747410000|2024-10-24 05:23:30|7411.5|7396.5|7411.4|7396.4|7411.5|7396.5|7411.4|7396.4|1
1729747420000|2024-10-24 05:23:40|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729747650000|2024-10-24 05:27:30|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1729747660000|2024-10-24 05:27:40|7410|7395|7410|7395|7410|7395|7410|7395|4
1729747690000|2024-10-24 05:28:10|7412.1|7397.1|7412.5|7397.5|7412.5|7397.5|7412.1|7397.1|2
1729747700000|2024-10-24 05:28:20|7415.8|7400.8|7416.1|7401.1|7416.6|7401.6|7415.8|7400.8|1
1729747710000|2024-10-24 05:28:30|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1729747800000|2024-10-24 05:30:00|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|9
1729747870000|2024-10-24 05:31:10|7414|7399|7413.6|7398.6|7414|7399|7413.6|7398.6|0
1729747920000|2024-10-24 05:32:00|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|0
1729747960000|2024-10-24 05:32:40|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|0
1729747990000|2024-10-24 05:33:10|7413.6|7398.6|7414|7399|7414|7399|7413.6|7398.6|0
1729748030000|2024-10-24 05:33:50|7414.1|7399.1|7414.5|7399.5|7414.5|7399.5|7414.1|7399.1|0
1729748140000|2024-10-24 05:35:40|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729748150000|2024-10-24 05:35:50|7414|7399|7414|7399|7414|7399|7414|7399|0
1729748160000|2024-10-24 05:36:00|7414.5|7399.5|7415|7400|7415|7400|7414.5|7399.5|0
1729748200000|2024-10-24 05:36:40|7415.3|7400.3|7416.1|7401.1|7416.1|7401.1|7415.3|7400.3|0
1729748310000|2024-10-24 05:38:30|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|3
1729748320000|2024-10-24 05:38:40|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1729748340000|2024-10-24 05:39:00|7411.2|7396.2|7411.1|7396.1|7411.2|7396.2|7411.1|7396.1|0
1729748350000|2024-10-24 05:39:10|7410.6|7395.6|7410.2|7395.2|7410.6|7395.6|7410.2|7395.2|0
1729748360000|2024-10-24 05:39:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1729748370000|2024-10-24 05:39:30|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729748390000|2024-10-24 05:39:50|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|0
1729748400000|2024-10-24 05:40:00|7412.3|7397.3|7411.1|7396.1|7412.3|7397.3|7411.1|7396.1|0
1729748460000|2024-10-24 05:41:00|7410.2|7395.2|7411.1|7396.1|7411.1|7396.1|7410.2|7395.2|0
1729748470000|2024-10-24 05:41:10|7411|7396|7411.1|7396.1|7411.1|7396.1|7411|7396|0
1729748480000|2024-10-24 05:41:20|7411|7396|7411.1|7396.1|7411.1|7396.1|7410.2|7395.2|0
1729748530000|2024-10-24 05:42:10|7411|7396|7410.6|7395.6|7411|7396|7410.6|7395.6|0
1729748550000|2024-10-24 05:42:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1729748570000|2024-10-24 05:42:50|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729748590000|2024-10-24 05:43:10|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729748700000|2024-10-24 05:45:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729748800000|2024-10-24 05:46:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729748830000|2024-10-24 05:47:10|7410.2|7395.2|7410.1|7395.1|7410.2|7395.2|7410.1|7395.1|0
1729748860000|2024-10-24 05:47:40|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|0
1729748930000|2024-10-24 05:48:50|7407.7|7392.7|7406.1|7391.1|7407.7|7392.7|7406|7391|1
1729748940000|2024-10-24 05:49:00|7406|7391|7406|7391|7406|7391|7406|7391|0
1729748980000|2024-10-24 05:49:40|7406.5|7391.5|7409|7394|7409|7394|7406.5|7391.5|1
1729749030000|2024-10-24 05:50:30|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1729749040000|2024-10-24 05:50:40|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729749060000|2024-10-24 05:51:00|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1729749070000|2024-10-24 05:51:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729749150000|2024-10-24 05:52:30|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|0
1729749180000|2024-10-24 05:53:00|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|0
1729749190000|2024-10-24 05:53:10|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729749200000|2024-10-24 05:53:20|7409.4|7394.4|7409|7394|7409.5|7394.5|7409|7394|0
1729749210000|2024-10-24 05:53:30|7408.9|7393.9|7408.2|7393.2|7408.9|7393.9|7408.2|7393.2|0
1729749220000|2024-10-24 05:53:40|7409|7394|7409|7394|7409|7394|7409|7394|0
1729749280000|2024-10-24 05:54:40|7407.8|7392.8|7407|7392|7407.8|7392.8|7407|7392|2
1729749300000|2024-10-24 05:55:00|7406.9|7391.9|7407|7392|7407|7392|7406.9|7391.9|0
1729749330000|2024-10-24 05:55:30|7407.4|7392.4|7407|7392|7407.4|7392.4|7407|7392|0
1729749340000|2024-10-24 05:55:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1729749360000|2024-10-24 05:56:00|7407|7392|7407|7392|7407|7392|7407|7392|0
1729749370000|2024-10-24 05:56:10|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1729749430000|2024-10-24 05:57:10|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|3
1729749440000|2024-10-24 05:57:20|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1729749450000|2024-10-24 05:57:30|7405.3|7390.3|7404.8|7389.8|7405.3|7390.3|7404.8|7389.8|0
1729749460000|2024-10-24 05:57:40|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|7405.2|7390.2|0
1729749520000|2024-10-24 05:58:40|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1729749530000|2024-10-24 05:58:50|7405.6|7390.6|7405.2|7390.2|7405.6|7390.6|7405.2|7390.2|0
1729749550000|2024-10-24 05:59:10|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|0
1729749580000|2024-10-24 05:59:40|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|7404.8|7389.8|0
1729749630000|2024-10-24 06:00:30|7404.3|7389.3|7402.5|7387.5|7404.3|7389.3|7402.5|7387.5|0
1729749640000|2024-10-24 06:00:40|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1729749650000|2024-10-24 06:00:50|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|0
1729749660000|2024-10-24 06:01:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|2
1729749690000|2024-10-24 06:01:30|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1729749720000|2024-10-24 06:02:00|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|7409.1|7394.1|0
1729749730000|2024-10-24 06:02:10|7407.8|7392.8|7407.9|7392.9|7407.9|7392.9|7407.8|7392.8|0
1729749800000|2024-10-24 06:03:20|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|0
1729749810000|2024-10-24 06:03:30|7407.2|7392.2|7406.8|7391.8|7407.2|7392.2|7406.8|7391.8|0
1729749850000|2024-10-24 06:04:10|7407.4|7392.4|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|0
1729749890000|2024-10-24 06:04:50|7406.3|7391.3|7405.4|7390.4|7406.3|7391.3|7405.4|7390.4|0
1729749900000|2024-10-24 06:05:00|7405.5|7390.5|7406|7391|7406|7391|7405.5|7390.5|0
1729749950000|2024-10-24 06:05:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1729749960000|2024-10-24 06:06:00|7405|7390|7399.3|7384.3|7405|7390|7399.3|7384.3|7
1729749970000|2024-10-24 06:06:10|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|0
1729749990000|2024-10-24 06:06:30|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1729750000000|2024-10-24 06:06:40|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1729750020000|2024-10-24 06:07:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|0
1729750030000|2024-10-24 06:07:10|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1729750040000|2024-10-24 06:07:20|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|0
1729750060000|2024-10-24 06:07:40|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1729750080000|2024-10-24 06:08:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1729750090000|2024-10-24 06:08:10|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|7402.3|7387.3|0
1729750100000|2024-10-24 06:08:20|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|3
1729750160000|2024-10-24 06:09:20|7407.6|7392.6|7407.5|7392.5|7407.6|7392.6|7407.5|7392.5|2
1729750170000|2024-10-24 06:09:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1729750200000|2024-10-24 06:10:00|7406.7|7391.7|7407.8|7392.8|7407.8|7392.8|7406.7|7391.7|0
1729750210000|2024-10-24 06:10:10|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1729750220000|2024-10-24 06:10:20|7408.6|7393.6|7409.5|7394.5|7409.5|7394.5|7408.6|7393.6|0
1729750240000|2024-10-24 06:10:40|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.7|7393.7|0
1729750250000|2024-10-24 06:10:50|7409|7394|7409.1|7394.1|7409.1|7394.1|7409|7394|0
1729750280000|2024-10-24 06:11:20|7409|7394|7409|7394|7409|7394|7409|7394|0
1729750330000|2024-10-24 06:12:10|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|0
1729750360000|2024-10-24 06:12:40|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1729750380000|2024-10-24 06:13:00|7408.9|7393.9|7409.3|7394.3|7409.3|7394.3|7408.9|7393.9|0
1729750390000|2024-10-24 06:13:10|7409.7|7394.7|7410.4|7395.4|7410.4|7395.4|7409.7|7394.7|0
1729750400000|2024-10-24 06:13:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729750500000|2024-10-24 06:15:00|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|0
1729750550000|2024-10-24 06:15:50|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729750610000|2024-10-24 06:16:50|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1729750620000|2024-10-24 06:17:00|7410.8|7395.8|7411.7|7396.7|7411.8|7396.8|7410.8|7395.8|0
1729750630000|2024-10-24 06:17:10|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729750650000|2024-10-24 06:17:30|7411.4|7396.4|7411.4|7396.4|7411.8|7396.8|7411.3|7396.3|0
1729750660000|2024-10-24 06:17:40|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729750700000|2024-10-24 06:18:20|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729750720000|2024-10-24 06:18:40|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1729750740000|2024-10-24 06:19:00|7410.6|7395.6|7410.3|7395.3|7410.6|7395.6|7410.3|7395.3|0
1729750860000|2024-10-24 06:21:00|7410.2|7395.2|7410.3|7395.3|7410.3|7395.3|7410.2|7395.2|0
1729750920000|2024-10-24 06:22:00|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729750980000|2024-10-24 06:23:00|7410.3|7395.3|7410.4|7395.4|7410.4|7395.4|7410.1|7395.1|0
1729751080000|2024-10-24 06:24:40|7411.2|7396.2|7411.5|7396.5|7411.5|7396.5|7411.2|7396.2|1
1729751090000|2024-10-24 06:24:50|||||||||1
1729751100000|2024-10-24 06:25:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729751110000|2024-10-24 06:25:10|7411|7396|7410.6|7395.6|7411|7396|7410.6|7395.6|0
1729751140000|2024-10-24 06:25:40|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729751160000|2024-10-24 06:26:00|7411|7396|7410.6|7395.6|7411|7396|7410.5|7395.5|0
1729751190000|2024-10-24 06:26:30|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|0
1729751200000|2024-10-24 06:26:40|7412|7397|7413.4|7398.4|7413.4|7398.4|7412|7397|0
1729751210000|2024-10-24 06:26:50|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|0
1729751230000|2024-10-24 06:27:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729751250000|2024-10-24 06:27:30|7414.3|7399.3|7414.4|7399.4|7414.4|7399.4|7414.3|7399.3|0
1729751260000|2024-10-24 06:27:40|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|0
1729751280000|2024-10-24 06:28:00|7415|7400|7415|7400|7415|7400|7415|7400|0
1729751290000|2024-10-24 06:28:10|7414.5|7399.5|7414.1|7399.1|7414.5|7399.5|7414.1|7399.1|0
1729751300000|2024-10-24 06:28:20|7413.2|7398.2|7413|7398|7413.2|7398.2|7413|7398|1
1729751310000|2024-10-24 06:28:30|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1729751340000|2024-10-24 06:29:00|7413|7398|7413|7398|7413|7398|7413|7398|0
1729751350000|2024-10-24 06:29:10|7413.8|7398.8|7414.4|7399.4|7414.5|7399.5|7413.8|7398.8|1
1729751410000|2024-10-24 06:30:10|7414|7399|7414|7399|7414|7399|7414|7399|0
1729751430000|2024-10-24 06:30:30|7411.2|7396.2|7409.6|7394.6|7411.2|7396.2|7409.6|7394.6|1
1729751440000|2024-10-24 06:30:40|7408.3|7393.3|7408.4|7393.4|7408.4|7393.4|7408.3|7393.3|0
1729751450000|2024-10-24 06:30:50|7409.6|7394.6|7408.3|7393.3|7409.6|7394.6|7408.3|7393.3|6
1729751460000|2024-10-24 06:31:00|7407.5|7392.5|7408.5|7393.5|7408.5|7393.5|7407.5|7392.5|0
1729751470000|2024-10-24 06:31:10|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|1
1729751480000|2024-10-24 06:31:20|7408.9|7393.9|7407.5|7392.5|7408.9|7393.9|7407.5|7392.5|0
1729751520000|2024-10-24 06:32:00|7407.4|7392.4|7408|7393|7408|7393|7407|7392|0
1729751530000|2024-10-24 06:32:10|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1729751540000|2024-10-24 06:32:20|7409.5|7394.5|7409.5|7394.5|7409.5|7394.5|7408.9|7393.9|1
1729751550000|2024-10-24 06:32:30|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|7408.5|7393.5|0
1729751610000|2024-10-24 06:33:30|7408.6|7393.6|7409.5|7394.5|7409.5|7394.5|7408.6|7393.6|0
1729751620000|2024-10-24 06:33:40|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1729751660000|2024-10-24 06:34:20|7410.4|7395.4|7407.6|7392.6|7410.4|7395.4|7407.6|7392.6|5
1729751680000|2024-10-24 06:34:40|||||||||1
1729751730000|2024-10-24 06:35:30|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|0
1729751760000|2024-10-24 06:36:00|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1729751780000|2024-10-24 06:36:20|7408.6|7393.6|7408|7393|7408.6|7393.6|7408|7393|0
1729751830000|2024-10-24 06:37:10|7408.1|7393.1|7408.4|7393.4|7408.4|7393.4|7408.1|7393.1|0
1729751840000|2024-10-24 06:37:20|7408.5|7393.5|7408.4|7393.4|7408.5|7393.5|7408.4|7393.4|0
1729751940000|2024-10-24 06:39:00|7408.6|7393.6|7408.9|7393.9|7409|7394|7408.6|7393.6|0
1729751950000|2024-10-24 06:39:10|7407.2|7392.2|7406.4|7391.4|7407.2|7392.2|7406.3|7391.3|1
1729751970000|2024-10-24 06:39:30|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1729751990000|2024-10-24 06:39:50|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1729752020000|2024-10-24 06:40:20|7407.4|7392.4|7407|7392|7407.4|7392.4|7407|7392|0
1729752050000|2024-10-24 06:40:50|7407.1|7392.1|7407.5|7392.5|7407.5|7392.5|7407.1|7392.1|0
1729752100000|2024-10-24 06:41:40|7406.9|7391.9|7405.4|7390.4|7406.9|7391.9|7405.4|7390.4|1
1729752160000|2024-10-24 06:42:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1729752230000|2024-10-24 06:43:50|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.4|7392.4|1
1729752240000|2024-10-24 06:44:00|7407|7392|7405.9|7390.9|7407|7392|7405.9|7390.9|1
1729752250000|2024-10-24 06:44:10|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|0
1729752280000|2024-10-24 06:44:40|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|0
1729752290000|2024-10-24 06:44:50|7405.7|7390.7|7405.4|7390.4|7405.7|7390.7|7405.4|7390.4|0
1729752300000|2024-10-24 06:45:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|0
1729752310000|2024-10-24 06:45:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1729752350000|2024-10-24 06:45:50|7406|7391|7406|7391|7406|7391|7406|7391|2
1729752360000|2024-10-24 06:46:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1729752370000|2024-10-24 06:46:10|7406|7391|7406.4|7391.4|7406.4|7391.4|7405.9|7390.9|1
1729752430000|2024-10-24 06:47:10|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1729752450000|2024-10-24 06:47:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1729752480000|2024-10-24 06:48:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1729752490000|2024-10-24 06:48:10|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1729752600000|2024-10-24 06:50:00|7406.5|7391.5|7406.8|7391.8|7406.8|7391.8|7406.5|7391.5|0
1729752610000|2024-10-24 06:50:10|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|0
1729752620000|2024-10-24 06:50:20|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1729752630000|2024-10-24 06:50:30|7406|7391|7406|7391|7406|7391|7406|7391|0
1729752660000|2024-10-24 06:51:00|7406.1|7391.1|7406.9|7391.9|7406.9|7391.9|7406.1|7391.1|0
1729752680000|2024-10-24 06:51:20|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|1
1729752690000|2024-10-24 06:51:30|7406.5|7391.5|7406.9|7391.9|7406.9|7391.9|7406.5|7391.5|0
1729752710000|2024-10-24 06:51:50|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1729752720000|2024-10-24 06:52:00|7407.3|7392.3|7407.4|7392.4|7407.4|7392.4|7407.3|7392.3|0
1729752730000|2024-10-24 06:52:10|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1729752770000|2024-10-24 06:52:50|7407.7|7392.7|7407.3|7392.3|7407.7|7392.7|7407.3|7392.3|0
1729752780000|2024-10-24 06:53:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|0
1729752820000|2024-10-24 06:53:40|7407|7392|7407.4|7392.4|7407.4|7392.4|7407|7392|0
1729752830000|2024-10-24 06:53:50|7407.3|7392.3|7406.5|7391.5|7407.3|7392.3|7406.5|7391.5|0
1729752900000|2024-10-24 06:55:00|7406.4|7391.4|7405|7390|7406.4|7391.4|7405|7390|3
1729752920000|2024-10-24 06:55:20|||||||||6
1729752940000|2024-10-24 06:55:40|||||||||1
1729752950000|2024-10-24 06:55:50|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|2
1729752960000|2024-10-24 06:56:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|2
1729752970000|2024-10-24 06:56:10|7410|7395|7410|7395|7410|7395|7410|7395|0
1729752980000|2024-10-24 06:56:20|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1729753030000|2024-10-24 06:57:10|7410.2|7395.2|7411.1|7396.1|7411.1|7396.1|7410.2|7395.2|0
1729753060000|2024-10-24 06:57:40|7411|7396|7410.6|7395.6|7411|7396|7410.6|7395.6|0
1729753080000|2024-10-24 06:58:00|7410|7395|7410.1|7395.1|7410.6|7395.6|7410|7395|1
1729753090000|2024-10-24 06:58:10|7409.7|7394.7|7406.1|7391.1|7409.7|7394.7|7406.1|7391.1|2
1729753100000|2024-10-24 06:58:20|7406.2|7391.2|7408.5|7393.5|7408.5|7393.5|7406.2|7391.2|0
1729753110000|2024-10-24 06:58:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1729753120000|2024-10-24 06:58:40|7408.4|7393.4|7408.9|7393.9|7409|7394|7408.4|7393.4|0
1729753130000|2024-10-24 06:58:50|7409.4|7394.4|7409.8|7394.8|7409.8|7394.8|7409.4|7394.4|0
1729753160000|2024-10-24 06:59:20|7410.4|7395.4|7411|7396|7411|7396|7410.4|7395.4|2
1729753170000|2024-10-24 06:59:30|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.9|7395.9|1
1729753190000|2024-10-24 06:59:50|7409.9|7394.9|7408|7393|7410|7395|7407.9|7392.9|3
1729753200000|2024-10-24 07:00:00|7407.9|7392.9|7407|7392|7407.9|7392.9|7407|7392|0
1729753210000|2024-10-24 07:00:10|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|0
1729753220000|2024-10-24 07:00:20|7406|7391|7406|7391|7406|7391|7406|7391|0
1729753230000|2024-10-24 07:00:30|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|0
1729753240000|2024-10-24 07:00:40|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1729753250000|2024-10-24 07:00:50|7406.9|7391.9|7408.4|7393.4|7408.4|7393.4|7406.9|7391.9|1
1729753260000|2024-10-24 07:01:00|7408.5|7393.5|7409.5|7394.5|7409.8|7394.8|7408.5|7393.5|0
1729753270000|2024-10-24 07:01:10|7410.3|7395.3|7411.4|7396.4|7411.4|7396.4|7410.3|7395.3|0
1729753280000|2024-10-24 07:01:20|7411.3|7396.3|7410.5|7395.5|7411.3|7396.3|7410.5|7395.5|0
1729753290000|2024-10-24 07:01:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729753320000|2024-10-24 07:02:00|7411|7396|7411.8|7396.8|7411.8|7396.8|7411|7396|0
1729753330000|2024-10-24 07:02:10|7410.9|7395.9|7410.5|7395.5|7410.9|7395.9|7410.4|7395.4|0
1729753350000|2024-10-24 07:02:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729753410000|2024-10-24 07:03:30|7410.4|7395.4|7410.9|7395.9|7410.9|7395.9|7409.9|7394.9|0
1729753560000|2024-10-24 07:06:00|7410.8|7395.8|7409.9|7394.9|7410.8|7395.8|7409.9|7394.9|0
1729753570000|2024-10-24 07:06:10|7409.8|7394.8|7410.8|7395.8|7410.8|7395.8|7408.9|7393.9|0
1729753580000|2024-10-24 07:06:20|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729753610000|2024-10-24 07:06:50|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|5
1729753620000|2024-10-24 07:07:00|7410|7395|7410|7395|7410|7395|7410|7395|0
1729753660000|2024-10-24 07:07:40|7409.4|7394.4|7409|7394|7409.4|7394.4|7408.9|7393.9|0
1729753680000|2024-10-24 07:08:00|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|0
1729753740000|2024-10-24 07:09:00|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729753760000|2024-10-24 07:09:20|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|4
1729753770000|2024-10-24 07:09:30|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|0
1729753780000|2024-10-24 07:09:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729753790000|2024-10-24 07:09:50|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1729753800000|2024-10-24 07:10:00|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|0
1729753820000|2024-10-24 07:10:20|7411.3|7396.3|7412.2|7397.2|7412.2|7397.2|7411.3|7396.3|13
1729753830000|2024-10-24 07:10:30|7412.3|7397.3|7412.7|7397.7|7412.7|7397.7|7412.3|7397.3|0
1729753910000|2024-10-24 07:11:50|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1729753920000|2024-10-24 07:12:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729753980000|2024-10-24 07:13:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|0
1729753990000|2024-10-24 07:13:10|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|1
1729754000000|2024-10-24 07:13:20|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|1
1729754010000|2024-10-24 07:13:30|7410.7|7395.7|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|0
1729754020000|2024-10-24 07:13:40|7410.7|7395.7|7411.2|7396.2|7411.2|7396.2|7410.7|7395.7|1
1729754030000|2024-10-24 07:13:50|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729754040000|2024-10-24 07:14:00|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729754050000|2024-10-24 07:14:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729754100000|2024-10-24 07:15:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1729754110000|2024-10-24 07:15:10|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1729754130000|2024-10-24 07:15:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1729754150000|2024-10-24 07:15:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729754160000|2024-10-24 07:16:00|7411.1|7396.1|7411.8|7396.8|7411.8|7396.8|7411.1|7396.1|13
1729754250000|2024-10-24 07:17:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|1
1729754280000|2024-10-24 07:18:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|0
1729754300000|2024-10-24 07:18:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|11
1729754310000|2024-10-24 07:18:30|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|0
1729754320000|2024-10-24 07:18:40|7412.1|7397.1|7410.9|7395.9|7412.1|7397.1|7410.9|7395.9|0
1729754340000|2024-10-24 07:19:00|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1729754360000|2024-10-24 07:19:20|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|11
1729754370000|2024-10-24 07:19:30|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729754380000|2024-10-24 07:19:40|7412.6|7397.6|7412.2|7397.2|7412.6|7397.6|7412.2|7397.2|0
1729754390000|2024-10-24 07:19:50|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1729754400000|2024-10-24 07:20:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1729754430000|2024-10-24 07:20:30|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|0
1729754440000|2024-10-24 07:20:40|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729754460000|2024-10-24 07:21:00|7410.6|7395.6|7411.1|7396.1|7411.1|7396.1|7410.6|7395.6|0
1729754470000|2024-10-24 07:21:10|7410.9|7395.9|7409.7|7394.7|7410.9|7395.9|7409.7|7394.7|1
1729754490000|2024-10-24 07:21:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1729754510000|2024-10-24 07:21:50|7409.8|7394.8|7408.5|7393.5|7409.8|7394.8|7408.5|7393.5|0
1729754520000|2024-10-24 07:22:00|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1729754530000|2024-10-24 07:22:10|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|7407.7|7392.7|0
1729754560000|2024-10-24 07:22:40|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1729754620000|2024-10-24 07:23:40|7407.7|7392.7|7407.7|7392.7|7408.1|7393.1|7407.7|7392.7|0
1729754650000|2024-10-24 07:24:10|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|0
1729754670000|2024-10-24 07:24:30|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|7407.6|7392.6|0
1729754680000|2024-10-24 07:24:40|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|0
1729754690000|2024-10-24 07:24:50|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|1
1729754730000|2024-10-24 07:25:30|7410.7|7395.7|7410.2|7395.2|7410.7|7395.7|7410.1|7395.1|1
1729754860000|2024-10-24 07:27:40|||||||||1
1729754900000|2024-10-24 07:28:20|7411|7396|7411.1|7396.1|7411.2|7396.2|7411|7396|11
1729754910000|2024-10-24 07:28:30|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|0
1729754930000|2024-10-24 07:28:50|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|7410.7|7395.7|0
1729755000000|2024-10-24 07:30:00|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1729755010000|2024-10-24 07:30:10|7411.2|7396.2|7410.7|7395.7|7411.2|7396.2|7410.7|7395.7|0
1729755020000|2024-10-24 07:30:20|7410.2|7395.2|7410.7|7395.7|7410.7|7395.7|7410.2|7395.2|0
1729755030000|2024-10-24 07:30:30|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1729755040000|2024-10-24 07:30:40|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|7409.8|7394.8|5
1729755060000|2024-10-24 07:31:00|7407.7|7392.7|7408.7|7393.7|7408.7|7393.7|7407.7|7392.7|0
1729755090000|2024-10-24 07:31:30|7409.9|7394.9|7410.2|7395.2|7410.2|7395.2|7409.9|7394.9|1
1729755100000|2024-10-24 07:31:40|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|0
1729755140000|2024-10-24 07:32:20|7411.2|7396.2|7412.4|7397.4|7412.7|7397.7|7410.7|7395.7|5
1729755150000|2024-10-24 07:32:30|7410.8|7395.8|7412.3|7397.3|7412.4|7397.4|7410.8|7395.8|17
1729755160000|2024-10-24 07:32:40|7412.7|7397.7|7412.8|7397.8|7412.8|7397.8|7412.7|7397.7|1
1729755180000|2024-10-24 07:33:00|7412.5|7397.5|7411.5|7396.5|7412.5|7397.5|7411.4|7396.4|8
1729755190000|2024-10-24 07:33:10|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|0
1729755220000|2024-10-24 07:33:40|7410|7395|7410|7395|7410|7395|7410|7395|3
1729755230000|2024-10-24 07:33:50|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729755240000|2024-10-24 07:34:00|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|0
1729755250000|2024-10-24 07:34:10|7410.4|7395.4|7410|7395|7410.4|7395.4|7410|7395|0
1729755300000|2024-10-24 07:35:00|7410.8|7395.8|7410|7395|7410.8|7395.8|7409.9|7394.9|0
1729755330000|2024-10-24 07:35:30|7406.2|7391.2|7404|7389|7407.3|7392.3|7403|7388|56
1729755340000|2024-10-24 07:35:40|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|0
1729755380000|2024-10-24 07:36:20|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|3
1729755400000|2024-10-24 07:36:40|7406.4|7391.4|7407.9|7392.9|7407.9|7392.9|7406.4|7391.4|0
1729755420000|2024-10-24 07:37:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|0
1729755430000|2024-10-24 07:37:10|7409.3|7394.3|7411.7|7396.7|7411.7|7396.7|7409.3|7394.3|1
1729755440000|2024-10-24 07:37:20|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|0
1729755480000|2024-10-24 07:38:00|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|0
1729755520000|2024-10-24 07:38:40|7411.4|7396.4|7411.9|7396.9|7411.9|7396.9|7411.4|7396.4|0
1729755530000|2024-10-24 07:38:50|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729755560000|2024-10-24 07:39:20|7411|7396|7411.5|7396.5|7411.5|7396.5|7411|7396|0
1729755570000|2024-10-24 07:39:30|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729755630000|2024-10-24 07:40:30|7411|7396|7411.5|7396.5|7411.5|7396.5|7410.9|7395.9|0
1729755640000|2024-10-24 07:40:40|7411.4|7396.4|7411.5|7396.5|7411.5|7396.5|7411.4|7396.4|0
1729755650000|2024-10-24 07:40:50|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|0
1729755660000|2024-10-24 07:41:00|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|0
1729755770000|2024-10-24 07:42:50|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.3|7395.3|0
1729755780000|2024-10-24 07:43:00|7409.9|7394.9|7409.9|7394.9|7410|7395|7409.9|7394.9|0
1729755910000|2024-10-24 07:45:10|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|0
1729755930000|2024-10-24 07:45:30|7410.1|7395.1|7408.3|7393.3|7410.1|7395.1|7408.3|7393.3|0
1729755950000|2024-10-24 07:45:50|7407.3|7392.3|7407.5|7392.5|7407.5|7392.5|7407.3|7392.3|1
1729755960000|2024-10-24 07:46:00|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|7408.3|7393.3|0
1729756020000|2024-10-24 07:47:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1729756030000|2024-10-24 07:47:10|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1729756050000|2024-10-24 07:47:30|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1729756060000|2024-10-24 07:47:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1729756110000|2024-10-24 07:48:30|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|0
1729756120000|2024-10-24 07:48:40|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|7408.8|7393.8|0
1729756150000|2024-10-24 07:49:10|7408.9|7393.9|7407.8|7392.8|7408.9|7393.9|7407.8|7392.8|0
1729756160000|2024-10-24 07:49:20|7409.5|7394.5|7409.7|7394.7|7409.7|7394.7|7409.5|7394.5|9
1729756170000|2024-10-24 07:49:30|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|7410.1|7395.1|0
1729756200000|2024-10-24 07:50:00|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|0
1729756210000|2024-10-24 07:50:10|7411.7|7396.7|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|3
1729756230000|2024-10-24 07:50:30|7412.4|7397.4|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|6
1729756260000|2024-10-24 07:51:00|7413.2|7398.2|7409.6|7394.6|7413.2|7398.2|7409.1|7394.1|7
1729756300000|2024-10-24 07:51:40|7409|7394|7409|7394|7409|7394|7409|7394|0
1729756380000|2024-10-24 07:53:00|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.4|7395.4|1
1729756400000|2024-10-24 07:53:20|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1729756410000|2024-10-24 07:53:30|7412|7397|7412|7397|7412|7397|7411.9|7396.9|1
1729756420000|2024-10-24 07:53:40|7411.5|7396.5|7411.5|7396.5|7412|7397|7411.5|7396.5|0
1729756430000|2024-10-24 07:53:50|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|0
1729756440000|2024-10-24 07:54:00|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|0
1729756450000|2024-10-24 07:54:10|7412|7397|7412|7397|7412|7397|7412|7397|0
1729756470000|2024-10-24 07:54:30|7411.8|7396.8|7412|7397|7412|7397|7411.8|7396.8|1
1729756500000|2024-10-24 07:55:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1729756530000|2024-10-24 07:55:30|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|1
1729756570000|2024-10-24 07:56:10|7412|7397|7412|7397|7412|7397|7412|7397|0
1729756590000|2024-10-24 07:56:30|||||||||1
1729756650000|2024-10-24 07:57:30|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|1
1729756660000|2024-10-24 07:57:40|7412|7397|7412|7397|7412|7397|7412|7397|0
1729756690000|2024-10-24 07:58:10|7411.6|7396.6|7411.5|7396.5|7412|7397|7411.5|7396.5|1
1729756710000|2024-10-24 07:58:30|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411.1|7396.1|1
1729756740000|2024-10-24 07:59:00|7411.1|7396.1|7411.6|7396.6|7411.6|7396.6|7411.1|7396.1|0
1729756760000|2024-10-24 07:59:20|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|0
1729756770000|2024-10-24 07:59:30|||||||||1
1729756790000|2024-10-24 07:59:50|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1729756800000|2024-10-24 08:00:00|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729756870000|2024-10-24 08:01:10|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.4|7397.4|1
1729756890000|2024-10-24 08:01:30|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.5|7397.5|0
1729756920000|2024-10-24 08:02:00|7413.4|7398.4|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|1
1729756960000|2024-10-24 08:02:40|7413.3|7398.3|7412.9|7397.9|7413.4|7398.4|7412.9|7397.9|1
1729756990000|2024-10-24 08:03:10|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|2
1729757000000|2024-10-24 08:03:20|7414.1|7399.1|7414.5|7399.5|7414.5|7399.5|7414.1|7399.1|8
1729757010000|2024-10-24 08:03:30|7415.3|7400.3|7415.5|7400.5|7415.5|7400.5|7415.3|7400.3|1
1729757060000|2024-10-24 08:04:20|7416.5|7401.5|7415.6|7400.6|7416.5|7401.5|7415.6|7400.6|7
1729757070000|2024-10-24 08:04:30|7415.7|7400.7|7416.5|7401.5|7416.5|7401.5|7415.7|7400.7|0
1729757080000|2024-10-24 08:04:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1729757100000|2024-10-24 08:05:00|7417.5|7402.5|7419|7404|7419|7404|7417.5|7402.5|0
1729757110000|2024-10-24 08:05:10|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729757120000|2024-10-24 08:05:20|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|0
1729757130000|2024-10-24 08:05:30|7418|7403|7418|7403|7418|7403|7418|7403|1
1729757160000|2024-10-24 08:06:00|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729757170000|2024-10-24 08:06:10|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|0
1729757190000|2024-10-24 08:06:30|7418|7403|7418.9|7403.9|7418.9|7403.9|7418|7403|0
1729757200000|2024-10-24 08:06:40|7419|7404|7418.5|7403.5|7419|7404|7418.5|7403.5|0
1729757210000|2024-10-24 08:06:50|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1729757220000|2024-10-24 08:07:00|7418|7403|7418|7403|7418|7403|7418|7403|0
1729757340000|2024-10-24 08:09:00|7419.1|7404.1|7419|7404|7419.1|7404.1|7419|7404|0
1729757360000|2024-10-24 08:09:20|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1729757370000|2024-10-24 08:09:30|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1729757410000|2024-10-24 08:10:10|7416.5|7401.5|7415|7400|7416.5|7401.5|7415|7400|12
1729757430000|2024-10-24 08:10:30|7414.6|7399.6|7415|7400|7415.5|7400.5|7414.6|7399.6|0
1729757470000|2024-10-24 08:11:10|7415.1|7400.1|7415.5|7400.5|7415.5|7400.5|7415.1|7400.1|0
1729757480000|2024-10-24 08:11:20|7415.4|7400.4|7415|7400|7415.5|7400.5|7415|7400|0
1729757500000|2024-10-24 08:11:40|7415.1|7400.1|7415.5|7400.5|7415.5|7400.5|7415.1|7400.1|0
1729757520000|2024-10-24 08:12:00|7415|7400|7415|7400|7415|7400|7415|7400|0
1729757530000|2024-10-24 08:12:10|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|0
1729757700000|2024-10-24 08:15:00|7416|7401|7417.4|7402.4|7417.4|7402.4|7416|7401|2
1729757760000|2024-10-24 08:16:00|7416.9|7401.9|7417.4|7402.4|7417.4|7402.4|7416.9|7401.9|1
1729757880000|2024-10-24 08:18:00|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|3
1729757890000|2024-10-24 08:18:10|7417.7|7402.7|7415.2|7400.2|7417.7|7402.7|7415.2|7400.2|7
1729757910000|2024-10-24 08:18:30|7415.3|7400.3|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|0
1729757920000|2024-10-24 08:18:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729757940000|2024-10-24 08:19:00|7416.3|7401.3|7417.7|7402.7|7417.7|7402.7|7416.3|7401.3|1
1729757950000|2024-10-24 08:19:10|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|1
1729758000000|2024-10-24 08:20:00|7418.7|7403.7|7417.7|7402.7|7418.7|7403.7|7417.7|7402.7|2
1729758020000|2024-10-24 08:20:20|||||||||1
1729758100000|2024-10-24 08:21:40|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|7417.3|7402.3|4
1729758120000|2024-10-24 08:22:00|7416.9|7401.9|7417.4|7402.4|7417.4|7402.4|7416.9|7401.9|2
1729758400000|2024-10-24 08:26:40|7417.9|7402.9|7417.8|7402.8|7418.4|7403.4|7417.8|7402.8|0
1729758410000|2024-10-24 08:26:50|7417.9|7402.9|7417.8|7402.8|7417.9|7402.9|7417.8|7402.8|0
1729758420000|2024-10-24 08:27:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1729758450000|2024-10-24 08:27:30|7417.3|7402.3|7417.4|7402.4|7417.4|7402.4|7417.3|7402.3|2
1729758500000|2024-10-24 08:28:20|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|0
1729758560000|2024-10-24 08:29:20|7418.8|7403.8|7418.3|7403.3|7418.8|7403.8|7418.3|7403.3|0
1729758580000|2024-10-24 08:29:40|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|7417.8|7402.8|0
1729758600000|2024-10-24 08:30:00|7418.4|7403.4|7417.8|7402.8|7418.4|7403.4|7417.8|7402.8|0
1729758690000|2024-10-24 08:31:30|7418|7403|7418.4|7403.4|7418.4|7403.4|7418|7403|0
1729758700000|2024-10-24 08:31:40|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1729758720000|2024-10-24 08:32:00|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729758730000|2024-10-24 08:32:10|7418.3|7403.3|7417.9|7402.9|7418.8|7403.8|7417.9|7402.9|1
1729758750000|2024-10-24 08:32:30|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1729758760000|2024-10-24 08:32:40|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729758790000|2024-10-24 08:33:10|7418.3|7403.3|7417.8|7402.8|7418.3|7403.3|7417.8|7402.8|0
1729758800000|2024-10-24 08:33:20|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|3
1729758810000|2024-10-24 08:33:30|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1729758830000|2024-10-24 08:33:50|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|0
1729758840000|2024-10-24 08:34:00|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|0
1729758850000|2024-10-24 08:34:10|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729758870000|2024-10-24 08:34:30|7418.3|7403.3|7417.8|7402.8|7418.3|7403.3|7417.8|7402.8|0
1729758890000|2024-10-24 08:34:50|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|10
1729758900000|2024-10-24 08:35:00|7418.4|7403.4|7419.6|7404.6|7419.6|7404.6|7418.4|7403.4|14
1729758910000|2024-10-24 08:35:10|7418.6|7403.6|7418.5|7403.5|7418.6|7403.6|7418.5|7403.5|7
1729758920000|2024-10-24 08:35:20|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729758930000|2024-10-24 08:35:30|7419|7404|7419|7404|7419|7404|7419|7404|0
1729758940000|2024-10-24 08:35:40|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729758950000|2024-10-24 08:35:50|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|0
1729758980000|2024-10-24 08:36:20|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729758990000|2024-10-24 08:36:30|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1729759030000|2024-10-24 08:37:10|7419|7404|7419|7404|7419|7404|7419|7404|0
1729759040000|2024-10-24 08:37:20|7418.5|7403.5|7418.1|7403.1|7418.5|7403.5|7418.1|7403.1|0
1729759050000|2024-10-24 08:37:30|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|1
1729759080000|2024-10-24 08:38:00|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.1|7403.1|0
1729759190000|2024-10-24 08:39:50|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729759200000|2024-10-24 08:40:00|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|1
1729759260000|2024-10-24 08:41:00|7418.5|7403.5|7418.1|7403.1|7418.5|7403.5|7418.1|7403.1|2
1729759270000|2024-10-24 08:41:10|||||||||1
1729759300000|2024-10-24 08:41:40|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|7420.1|7405.1|3
1729759310000|2024-10-24 08:41:50|||||||||2
1729759320000|2024-10-24 08:42:00|7420.2|7405.2|7421|7406|7421|7406|7420.2|7405.2|0
1729759350000|2024-10-24 08:42:30|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729759420000|2024-10-24 08:43:40|7421.1|7406.1|7420.6|7405.6|7421.1|7406.1|7420.6|7405.6|2
1729759440000|2024-10-24 08:44:00|||||||||5
1729759460000|2024-10-24 08:44:20|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|5
1729759470000|2024-10-24 08:44:30|7423.6|7408.6|7423.1|7408.1|7423.6|7408.6|7423.1|7408.1|2
1729759480000|2024-10-24 08:44:40|||||||||2
1729759500000|2024-10-24 08:45:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1729759510000|2024-10-24 08:45:10|7419.9|7404.9|7420.6|7405.6|7420.6|7405.6|7419.9|7404.9|0
1729759520000|2024-10-24 08:45:20|7420.5|7405.5|7420.4|7405.4|7420.5|7405.5|7420.4|7405.4|0
1729759530000|2024-10-24 08:45:30|7419.9|7404.9|7420.6|7405.6|7420.6|7405.6|7419.9|7404.9|6
1729759540000|2024-10-24 08:45:40|7421|7406|7421|7406|7421|7406|7421|7406|0
1729759630000|2024-10-24 08:47:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729759800000|2024-10-24 08:50:00|7421.5|7406.5|7421.4|7406.4|7421.5|7406.5|7421.4|7406.4|0
1729759810000|2024-10-24 08:50:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729759820000|2024-10-24 08:50:20|7421|7406|7421|7406|7421|7406|7421|7406|1
1729759870000|2024-10-24 08:51:10|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729759910000|2024-10-24 08:51:50|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|5
1729759920000|2024-10-24 08:52:00|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729759930000|2024-10-24 08:52:10|7418.4|7403.4|7417.9|7402.9|7418.4|7403.4|7417.9|7402.9|1
1729759940000|2024-10-24 08:52:20|7418|7403|7418.5|7403.5|7418.5|7403.5|7418|7403|0
1729759990000|2024-10-24 08:53:10|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|7418.9|7403.9|1
1729760040000|2024-10-24 08:54:00|7418.4|7403.4|7418|7403|7418.4|7403.4|7418|7403|0
1729760050000|2024-10-24 08:54:10|7418.5|7403.5|7418.4|7403.4|7418.5|7403.5|7418.4|7403.4|0
1729760080000|2024-10-24 08:54:40|7417.6|7402.6|7417.9|7402.9|7418|7403|7417.5|7402.5|0
1729760090000|2024-10-24 08:54:50|7417.6|7402.6|7417.6|7402.6|7418|7403|7417.5|7402.5|0
1729760100000|2024-10-24 08:55:00|7418|7403|7418.1|7403.1|7418.1|7403.1|7418|7403|1
1729760220000|2024-10-24 08:57:00|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729760240000|2024-10-24 08:57:20|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7419.7|7404.7|7
1729760270000|2024-10-24 08:57:50|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1729760340000|2024-10-24 08:59:00|||||||||2
1729760370000|2024-10-24 08:59:30|7420.6|7405.6|7420.7|7405.7|7420.7|7405.7|7420.6|7405.6|0
1729760380000|2024-10-24 08:59:40|7422.7|7407.7|7422.3|7407.3|7422.7|7407.7|7422.3|7407.3|2
1729760390000|2024-10-24 08:59:50|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|7422.8|7407.8|1
1729760400000|2024-10-24 09:00:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|0
1729760460000|2024-10-24 09:01:00|7421.2|7406.2|7420.7|7405.7|7421.2|7406.2|7420.7|7405.7|2
1729760470000|2024-10-24 09:01:10|7421.1|7406.1|7422.6|7407.6|7422.6|7407.6|7421.1|7406.1|1
1729760490000|2024-10-24 09:01:30|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1729760580000|2024-10-24 09:03:00|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1729760610000|2024-10-24 09:03:30|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|7422.3|7407.3|0
1729760620000|2024-10-24 09:03:40|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1729760660000|2024-10-24 09:04:20|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|2
1729760670000|2024-10-24 09:04:30|||||||||2
1729760740000|2024-10-24 09:05:40|7422.1|7407.1|7420.7|7405.7|7422.1|7407.1|7420.7|7405.7|3
1729760760000|2024-10-24 09:06:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|0
1729760770000|2024-10-24 09:06:10|7422.4|7407.4|7422.7|7407.7|7422.7|7407.7|7422.4|7407.4|1
1729760790000|2024-10-24 09:06:30|7422.6|7407.6|7421.8|7406.8|7422.6|7407.6|7421.7|7406.7|0
1729760800000|2024-10-24 09:06:40|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1729760820000|2024-10-24 09:07:00|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1729760830000|2024-10-24 09:07:10|7421.7|7406.7|7421.8|7406.8|7421.8|7406.8|7421.7|7406.7|0
1729760840000|2024-10-24 09:07:20|7421.7|7406.7|7421.7|7406.7|7421.8|7406.8|7421.7|7406.7|0
1729760850000|2024-10-24 09:07:30|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1729760910000|2024-10-24 09:08:30|7422.3|7407.3|7422.2|7407.2|7422.3|7407.3|7422.2|7407.2|0
1729760920000|2024-10-24 09:08:40|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1729760940000|2024-10-24 09:09:00|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1729760950000|2024-10-24 09:09:10|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|1
1729761060000|2024-10-24 09:11:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|0
1729761290000|2024-10-24 09:14:50|7419.8|7404.8|7419.7|7404.7|7419.8|7404.8|7419.7|7404.7|3
1729761300000|2024-10-24 09:15:00|7419.3|7404.3|7421.2|7406.2|7421.2|7406.2|7419.3|7404.3|5
1729761310000|2024-10-24 09:15:10|7421|7406|7420.8|7405.8|7421|7406|7420.6|7405.6|0
1729761340000|2024-10-24 09:15:40|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1729761350000|2024-10-24 09:15:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|4
1729761370000|2024-10-24 09:16:10|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|7421.8|7406.8|0
1729761390000|2024-10-24 09:16:30|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1729761450000|2024-10-24 09:17:30|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1729761460000|2024-10-24 09:17:40|||||||||1
1729761480000|2024-10-24 09:18:00|7422.3|7407.3|7423.2|7408.2|7423.2|7408.2|7421.7|7406.7|3
1729761490000|2024-10-24 09:18:10|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1729761530000|2024-10-24 09:18:50|7422.8|7407.8|7422.8|7407.8|7423.3|7408.3|7422.8|7407.8|0
1729761540000|2024-10-24 09:19:00|7422.9|7407.9|7423.3|7408.3|7423.3|7408.3|7422.9|7407.9|0
1729761580000|2024-10-24 09:19:40|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1729761600000|2024-10-24 09:20:00|7422.8|7407.8|7422.3|7407.3|7423.3|7408.3|7422.3|7407.3|0
1729761650000|2024-10-24 09:20:50|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|0
1729761680000|2024-10-24 09:21:20|7421.6|7406.6|7420.7|7405.7|7421.6|7406.6|7420.1|7405.1|6
1729761690000|2024-10-24 09:21:30|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|1
1729761730000|2024-10-24 09:22:10|7420.7|7405.7|7421.2|7406.2|7421.2|7406.2|7420.7|7405.7|0
1729761760000|2024-10-24 09:22:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1729761820000|2024-10-24 09:23:40|7421.8|7406.8|7423.3|7408.3|7423.3|7408.3|7421.8|7406.8|1
1729761860000|2024-10-24 09:24:20|7423.4|7408.4|7423.7|7408.7|7423.8|7408.8|7423.4|7408.4|7
1729761870000|2024-10-24 09:24:30|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1729761880000|2024-10-24 09:24:40|||||||||1
1729761910000|2024-10-24 09:25:10|||||||||1
1729761940000|2024-10-24 09:25:40|||||||||1
1729761980000|2024-10-24 09:26:20|7421.2|7406.2|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|10
1729762000000|2024-10-24 09:26:40|7422.2|7407.2|7422.3|7407.3|7422.3|7407.3|7422.2|7407.2|1
1729762010000|2024-10-24 09:26:50|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|0
1729762050000|2024-10-24 09:27:30|7422.8|7407.8|7423.2|7408.2|7423.3|7408.3|7422.8|7407.8|1
1729762080000|2024-10-24 09:28:00|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1729762120000|2024-10-24 09:28:40|||||||||1
1729762150000|2024-10-24 09:29:10|7424.8|7409.8|7425.2|7410.2|7425.2|7410.2|7424.8|7409.8|1
1729762160000|2024-10-24 09:29:20|7425.3|7410.3|7425.2|7410.2|7425.3|7410.3|7425.2|7410.2|0
1729762170000|2024-10-24 09:29:30|7424.7|7409.7|7424.3|7409.3|7424.7|7409.7|7424.3|7409.3|0
1729762210000|2024-10-24 09:30:10|||||||||1
1729762240000|2024-10-24 09:30:40|7424.8|7409.8|7424.3|7409.3|7424.8|7409.8|7424.3|7409.3|1
1729762270000|2024-10-24 09:31:10|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|1
1729762290000|2024-10-24 09:31:30|7425.7|7410.7|7425.3|7410.3|7425.7|7410.7|7425.3|7410.3|10
1729762300000|2024-10-24 09:31:40|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|7424.2|7409.2|0
1729762310000|2024-10-24 09:31:50|7424.5|7409.5|7425.3|7410.3|7425.3|7410.3|7424.5|7409.5|0
1729762400000|2024-10-24 09:33:20|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|7422.7|7407.7|1
1729762410000|2024-10-24 09:33:30|7422.8|7407.8|7423.3|7408.3|7423.3|7408.3|7422.8|7407.8|0
1729762460000|2024-10-24 09:34:20|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1729762470000|2024-10-24 09:34:30|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|1
1729762550000|2024-10-24 09:35:50|7424.3|7409.3|7424.8|7409.8|7424.8|7409.8|7424.3|7409.3|5
1729762560000|2024-10-24 09:36:00|7425.3|7410.3|7425.2|7410.2|7425.3|7410.3|7424.3|7409.3|0
1729762570000|2024-10-24 09:36:10|7424.3|7409.3|7424.3|7409.3|7424.4|7409.4|7424.3|7409.3|0
1729762580000|2024-10-24 09:36:20|||||||||1
1729762590000|2024-10-24 09:36:30|7424.4|7409.4|7425.3|7410.3|7425.3|7410.3|7424.4|7409.4|5
1729762630000|2024-10-24 09:37:10|||||||||1
1729762660000|2024-10-24 09:37:40|||||||||1
1729762670000|2024-10-24 09:37:50|||||||||3
1729762720000|2024-10-24 09:38:40|||||||||1
1729762780000|2024-10-24 09:39:40|||||||||1
1729762790000|2024-10-24 09:39:50|||||||||1
1729762820000|2024-10-24 09:40:20|||||||||1
1729762860000|2024-10-24 09:41:00|7425.2|7410.2|7423.8|7408.8|7425.2|7410.2|7423.7|7408.7|7
1729762880000|2024-10-24 09:41:20|7423.7|7408.7|7423|7408|7423.7|7408.7|7423|7408|1
1729762890000|2024-10-24 09:41:30|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1729762930000|2024-10-24 09:42:10|7423.3|7408.3|7422.9|7407.9|7423.3|7408.3|7422.9|7407.9|0
1729762990000|2024-10-24 09:43:10|7423.5|7408.5|7423.8|7408.8|7423.8|7408.8|7423.5|7408.5|0
1729763010000|2024-10-24 09:43:30|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1729763100000|2024-10-24 09:45:00|7423.5|7408.5|7423.8|7408.8|7424|7409|7423.5|7408.5|0
1729763110000|2024-10-24 09:45:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1729763140000|2024-10-24 09:45:40|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|7423.3|7408.3|0
1729763150000|2024-10-24 09:45:50|7423.4|7408.4|7423.3|7408.3|7423.4|7408.4|7423.3|7408.3|0
1729763270000|2024-10-24 09:47:50|7423.2|7408.2|7421.2|7406.2|7423.2|7408.2|7421.2|7406.2|2
1729763280000|2024-10-24 09:48:00|7420.2|7405.2|7420.1|7405.1|7420.2|7405.2|7419.8|7404.8|4
1729763290000|2024-10-24 09:48:10|7419|7404|7417.6|7402.6|7419|7404|7417.6|7402.6|23
1729763300000|2024-10-24 09:48:20|7418|7403|7414|7399|7418|7403|7413.9|7398.9|6
1729763360000|2024-10-24 09:49:20|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729763400000|2024-10-24 09:50:00|7415|7400|7414.5|7399.5|7415|7400|7414.5|7399.5|2
1729763440000|2024-10-24 09:50:40|7416|7401|7415.5|7400.5|7416|7401|7415.5|7400.5|1
1729763450000|2024-10-24 09:50:50|7416|7401|7416|7401|7416|7401|7416|7401|1
1729763460000|2024-10-24 09:51:00|7415.9|7400.9|7415.5|7400.5|7415.9|7400.9|7415.5|7400.5|0
1729763470000|2024-10-24 09:51:10|7416|7401|7416|7401|7416|7401|7416|7401|1
1729763480000|2024-10-24 09:51:20|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1729763520000|2024-10-24 09:52:00|7415.6|7400.6|7415.5|7400.5|7415.6|7400.6|7415.5|7400.5|0
1729763550000|2024-10-24 09:52:30|7415.4|7400.4|7415|7400|7415.4|7400.4|7415|7400|0
1729763600000|2024-10-24 09:53:20|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|7415.5|7400.5|0
1729763640000|2024-10-24 09:54:00|7415|7400|7415|7400|7415|7400|7415|7400|0
1729763670000|2024-10-24 09:54:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1729763690000|2024-10-24 09:54:50|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|1
1729763950000|2024-10-24 09:59:10|7414.9|7399.9|7414.4|7399.4|7414.9|7399.9|7414.4|7399.4|0
1729763970000|2024-10-24 09:59:30|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|0
1729764000000|2024-10-24 10:00:00|7416|7401|7416|7401|7416|7401|7416|7401|4
1729764020000|2024-10-24 10:00:20|7418.5|7403.5|7419|7404|7419|7404|7418.5|7403.5|1
1729764030000|2024-10-24 10:00:30|7419.3|7404.3|7420.5|7405.5|7420.5|7405.5|7419.3|7404.3|0
1729764040000|2024-10-24 10:00:40|7420|7405|7420|7405|7420|7405|7420|7405|0
1729764060000|2024-10-24 10:01:00|7418|7403|7418.9|7403.9|7418.9|7403.9|7418|7403|5
1729764070000|2024-10-24 10:01:10|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|7418.5|7403.5|0
1729764090000|2024-10-24 10:01:30|7420.9|7405.9|7420|7405|7420.9|7405.9|7419.5|7404.5|13
1729764110000|2024-10-24 10:01:50|7419.9|7404.9|7419.6|7404.6|7419.9|7404.9|7419.1|7404.1|5
1729764160000|2024-10-24 10:02:40|7419|7404|7419|7404|7419|7404|7419|7404|1
1729764190000|2024-10-24 10:03:10|7419.8|7404.8|7420.2|7405.2|7420.2|7405.2|7419.8|7404.8|7
1729764200000|2024-10-24 10:03:20|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|7419.6|7404.6|0
1729764280000|2024-10-24 10:04:40|7419|7404|7419|7404|7419|7404|7419|7404|0
1729764300000|2024-10-24 10:05:00|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|1
1729764310000|2024-10-24 10:05:10|7418.9|7403.9|7416.5|7401.5|7418.9|7403.9|7416.5|7401.5|5
1729764340000|2024-10-24 10:05:40|7416.6|7401.6|7416.9|7401.9|7416.9|7401.9|7416.6|7401.6|0
1729764350000|2024-10-24 10:05:50|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|1
1729764360000|2024-10-24 10:06:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|0
1729764390000|2024-10-24 10:06:30|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1729764400000|2024-10-24 10:06:40|7417|7402|7420|7405|7420|7405|7417|7402|10
1729764410000|2024-10-24 10:06:50|7421|7406|7420.4|7405.4|7421|7406|7420.4|7405.4|12
1729764420000|2024-10-24 10:07:00|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1729764490000|2024-10-24 10:08:10|||||||||1
1729764500000|2024-10-24 10:08:20|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|10
1729764630000|2024-10-24 10:10:30|7421.6|7406.6|7421.5|7406.5|7421.7|7406.7|7421.5|7406.5|0
1729764660000|2024-10-24 10:11:00|7421.3|7406.3|7419|7404|7421.3|7406.3|7418.9|7403.9|6
1729764670000|2024-10-24 10:11:10|7421.5|7406.5|7421|7406|7421.5|7406.5|7421|7406|3
1729764700000|2024-10-24 10:11:40|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1729764710000|2024-10-24 10:11:50|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1729764730000|2024-10-24 10:12:10|7422|7407|7422.1|7407.1|7422.1|7407.1|7422|7407|0
1729764750000|2024-10-24 10:12:30|7422|7407|7422|7407|7422|7407|7422|7407|0
1729764760000|2024-10-24 10:12:40|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|0
1729764770000|2024-10-24 10:12:50|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|0
1729764830000|2024-10-24 10:13:50|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1729764840000|2024-10-24 10:14:00|7421.7|7406.7|7422|7407|7422.1|7407.1|7421.7|7406.7|0
1729764850000|2024-10-24 10:14:10|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|7421.6|7406.6|0
1729764890000|2024-10-24 10:14:50|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1729764900000|2024-10-24 10:15:00|7423.9|7408.9|7423.4|7408.4|7423.9|7408.9|7423.4|7408.4|0
1729764950000|2024-10-24 10:15:50|7422.9|7407.9|7422.5|7407.5|7422.9|7407.9|7422.5|7407.5|0
1729764960000|2024-10-24 10:16:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|0
1729764970000|2024-10-24 10:16:10|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|7423.4|7408.4|0
1729764980000|2024-10-24 10:16:20|7422.9|7407.9|7423.4|7408.4|7423.4|7408.4|7422.9|7407.9|1
1729765000000|2024-10-24 10:16:40|7423.3|7408.3|7422.9|7407.9|7423.3|7408.3|7422.9|7407.9|0
1729765030000|2024-10-24 10:17:10|7420.4|7405.4|7419.9|7404.9|7420.4|7405.4|7419.9|7404.9|6
1729765040000|2024-10-24 10:17:20|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|7419.4|7404.4|0
1729765050000|2024-10-24 10:17:30|7420.4|7405.4|7421.5|7406.5|7421.5|7406.5|7420.4|7405.4|1
1729765070000|2024-10-24 10:17:50|7421.6|7406.6|7421.5|7406.5|7421.6|7406.6|7421.5|7406.5|0
1729765080000|2024-10-24 10:18:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729765120000|2024-10-24 10:18:40|7421|7406|7421|7406|7421|7406|7421|7406|0
1729765140000|2024-10-24 10:19:00|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.5|7405.5|0
1729765150000|2024-10-24 10:19:10|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|0
1729765270000|2024-10-24 10:21:10|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|7420.4|7405.4|0
1729765540000|2024-10-24 10:25:40|7420|7405|7420|7405|7420|7405|7420|7405|0
1729765570000|2024-10-24 10:26:10|7419.9|7404.9|7419.1|7404.1|7419.9|7404.9|7417.4|7402.4|6
1729765590000|2024-10-24 10:26:30|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1729765610000|2024-10-24 10:26:50|7419.7|7404.7|7420.4|7405.4|7420.4|7405.4|7419.7|7404.7|0
1729765620000|2024-10-24 10:27:00|7419.9|7404.9|7420.5|7405.5|7420.5|7405.5|7419.9|7404.9|0
1729765630000|2024-10-24 10:27:10|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|3
1729765640000|2024-10-24 10:27:20|7421.7|7406.7|7422.2|7407.2|7422.6|7407.6|7421.7|7406.7|16
1729765650000|2024-10-24 10:27:30|7422.6|7407.6|7424.6|7409.6|7424.6|7409.6|7422.6|7407.6|7
1729765680000|2024-10-24 10:28:00|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|7423.2|7408.2|0
1729765690000|2024-10-24 10:28:10|7421.2|7406.2|7420.5|7405.5|7421.2|7406.2|7420.5|7405.5|2
1729765710000|2024-10-24 10:28:30|7420.1|7405.1|7420|7405|7420.1|7405.1|7420|7405|0
1729765740000|2024-10-24 10:29:00|||||||||1
1729765770000|2024-10-24 10:29:30|7419.5|7404.5|7420.5|7405.5|7420.5|7405.5|7419.5|7404.5|0
1729765780000|2024-10-24 10:29:40|7419|7404|7420.5|7405.5|7420.5|7405.5|7419|7404|1
1729765800000|2024-10-24 10:30:00|7420.1|7405.1|7419.5|7404.5|7420.1|7405.1|7419.5|7404.5|1
1729765820000|2024-10-24 10:30:20|7419.7|7404.7|7420.5|7405.5|7420.5|7405.5|7419.7|7404.7|0
1729765850000|2024-10-24 10:30:50|7420.2|7405.2|7421.1|7406.1|7421.1|7406.1|7420.2|7405.2|4
1729765860000|2024-10-24 10:31:00|7421.5|7406.5|7421.6|7406.6|7421.6|7406.6|7421.2|7406.2|0
1729765900000|2024-10-24 10:31:40|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|2
1729765930000|2024-10-24 10:32:10|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1729765950000|2024-10-24 10:32:30|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|0
1729765960000|2024-10-24 10:32:40|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1729766010000|2024-10-24 10:33:30|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|7421.2|7406.2|0
1729766040000|2024-10-24 10:34:00|7420.8|7405.8|7420.6|7405.6|7420.8|7405.8|7420.6|7405.6|1
1729766050000|2024-10-24 10:34:10|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|7420.7|7405.7|0
1729766060000|2024-10-24 10:34:20|7420.6|7405.6|7420.7|7405.7|7420.7|7405.7|7420.6|7405.6|0
1729766180000|2024-10-24 10:36:20|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|0
1729766190000|2024-10-24 10:36:30|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|7420.2|7405.2|0
1729766210000|2024-10-24 10:36:50|||||||||1
1729766250000|2024-10-24 10:37:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|2
1729766260000|2024-10-24 10:37:40|7417.7|7402.7|7418.1|7403.1|7418.1|7403.1|7417.7|7402.7|0
1729766280000|2024-10-24 10:38:00|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1729766290000|2024-10-24 10:38:10|7417.7|7402.7|7417.6|7402.6|7417.7|7402.7|7417.6|7402.6|0
1729766310000|2024-10-24 10:38:30|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|7416.6|7401.6|0
1729766320000|2024-10-24 10:38:40|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1729766340000|2024-10-24 10:39:00|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1729766400000|2024-10-24 10:40:00|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|7419.1|7404.1|1
1729766410000|2024-10-24 10:40:10|7419|7404|7418.6|7403.6|7419|7404|7418.6|7403.6|0
1729766430000|2024-10-24 10:40:30|7419|7404|7419|7404|7419|7404|7419|7404|0
1729766580000|2024-10-24 10:43:00|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|7418.2|7403.2|0
1729766590000|2024-10-24 10:43:10|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|7418.6|7403.6|0
1729766660000|2024-10-24 10:44:20|7418.5|7403.5|7418|7403|7418.5|7403.5|7418|7403|0
1729766670000|2024-10-24 10:44:30|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1729766680000|2024-10-24 10:44:40|7415|7400|7414.6|7399.6|7415.1|7400.1|7414.6|7399.6|5
1729766700000|2024-10-24 10:45:00|7415|7400|7416|7401|7416|7401|7415|7400|0
1729766730000|2024-10-24 10:45:30|7416.1|7401.1|7417.7|7402.7|7417.7|7402.7|7416.1|7401.1|2
1729766740000|2024-10-24 10:45:40|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|0
1729766750000|2024-10-24 10:45:50|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1729766760000|2024-10-24 10:46:00|7416.2|7401.2|7416.6|7401.6|7416.6|7401.6|7416.2|7401.2|0
1729766810000|2024-10-24 10:46:50|7417.1|7402.1|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|0
1729766980000|2024-10-24 10:49:40|7416.2|7401.2|7416.1|7401.1|7416.2|7401.2|7416.1|7401.1|0
1729767030000|2024-10-24 10:50:30|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|1
1729767040000|2024-10-24 10:50:40|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|0
1729767060000|2024-10-24 10:51:00|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|4
1729767070000|2024-10-24 10:51:10|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1729767100000|2024-10-24 10:51:40|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729767150000|2024-10-24 10:52:30|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729767240000|2024-10-24 10:54:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729767250000|2024-10-24 10:54:10|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729767270000|2024-10-24 10:54:30|||||||||1
1729767280000|2024-10-24 10:54:40|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729767330000|2024-10-24 10:55:30|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729767360000|2024-10-24 10:56:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|0
1729767410000|2024-10-24 10:56:50|7414.4|7399.4|7412.6|7397.6|7414.4|7399.4|7412.6|7397.6|2
1729767420000|2024-10-24 10:57:00|7412.7|7397.7|7415.1|7400.1|7415.1|7400.1|7412.7|7397.7|1
1729767440000|2024-10-24 10:57:20|7415.6|7400.6|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|0
1729767480000|2024-10-24 10:58:00|7415.1|7400.1|7415.7|7400.7|7415.7|7400.7|7415.1|7400.1|0
1729767490000|2024-10-24 10:58:10|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|7415.2|7400.2|0
1729767500000|2024-10-24 10:58:20|7415.3|7400.3|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|0
1729767520000|2024-10-24 10:58:40|7416.2|7401.2|7416.1|7401.1|7416.2|7401.2|7416.1|7401.1|0
1729767540000|2024-10-24 10:59:00|7414.6|7399.6|7415.1|7400.1|7415.6|7400.6|7414.6|7399.6|1
1729767600000|2024-10-24 11:00:00|7416|7401|7415.1|7400.1|7416.1|7401.1|7415.1|7400.1|7
1729767630000|2024-10-24 11:00:30|7415.3|7400.3|7416.6|7401.6|7416.6|7401.6|7415.3|7400.3|0
1729767660000|2024-10-24 11:01:00|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1729767730000|2024-10-24 11:02:10|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729767850000|2024-10-24 11:04:10|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|0
1729767890000|2024-10-24 11:04:50|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|1
1729767900000|2024-10-24 11:05:00|7416.1|7401.1|7413.2|7398.2|7416.1|7401.1|7413.2|7398.2|6
1729767910000|2024-10-24 11:05:10|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1729767920000|2024-10-24 11:05:20|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|7415.7|7400.7|4
1729767930000|2024-10-24 11:05:30|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729767940000|2024-10-24 11:05:40|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|0
1729767960000|2024-10-24 11:06:00|7417.2|7402.2|7417.1|7402.1|7417.2|7402.2|7417.1|7402.1|0
1729767990000|2024-10-24 11:06:30|7413.2|7398.2|7412.7|7397.7|7413.7|7398.7|7412.7|7397.7|3
1729768000000|2024-10-24 11:06:40|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1729768020000|2024-10-24 11:07:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729768030000|2024-10-24 11:07:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1729768050000|2024-10-24 11:07:30|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729768240000|2024-10-24 11:10:40|||||||||1
1729768260000|2024-10-24 11:11:00|7413.2|7398.2|7413.1|7398.1|7413.2|7398.2|7413.1|7398.1|0
1729768270000|2024-10-24 11:11:10|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|0
1729768330000|2024-10-24 11:12:10|||||||||1
1729768340000|2024-10-24 11:12:20|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|7410.2|7395.2|2
1729768360000|2024-10-24 11:12:40|7411|7396|7413.3|7398.3|7413.8|7398.8|7410.6|7395.6|3
1729768390000|2024-10-24 11:13:10|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|0
1729768510000|2024-10-24 11:15:10|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|0
1729768570000|2024-10-24 11:16:10|||||||||2
1729768590000|2024-10-24 11:16:30|||||||||23
1729768630000|2024-10-24 11:17:10|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1729768640000|2024-10-24 11:17:20|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|4
1729768680000|2024-10-24 11:18:00|7412|7397|7411.6|7396.6|7412|7397|7411.6|7396.6|5
1729768700000|2024-10-24 11:18:20|7412.5|7397.5|7412.6|7397.6|7412.6|7397.6|7412.5|7397.5|24
1729768710000|2024-10-24 11:18:30|7413|7398|7414.1|7399.1|7414.6|7399.6|7413|7398|25
1729768730000|2024-10-24 11:18:50|7414|7399|7413.5|7398.5|7414|7399|7413.4|7398.4|0
1729768740000|2024-10-24 11:19:00|7413|7398|7413|7398|7413|7398|7413|7398|0
1729768750000|2024-10-24 11:19:10|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|0
1729768800000|2024-10-24 11:20:00|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|7413.5|7398.5|0
1729768830000|2024-10-24 11:20:30|7414.5|7399.5|7414|7399|7414.5|7399.5|7414|7399|5
1729768840000|2024-10-24 11:20:40|7413.6|7398.6|7413.5|7398.5|7413.6|7398.6|7413.5|7398.5|1
1729768870000|2024-10-24 11:21:10|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|10
1729768890000|2024-10-24 11:21:30|7415|7400|7415|7400|7415|7400|7415|7400|0
1729768920000|2024-10-24 11:22:00|7414.5|7399.5|7415|7400|7415|7400|7414.5|7399.5|2
1729769020000|2024-10-24 11:23:40|7414.9|7399.9|7414.5|7399.5|7414.9|7399.9|7414.5|7399.5|0
1729769030000|2024-10-24 11:23:50|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|1
1729769040000|2024-10-24 11:24:00|7413.7|7398.7|7413.1|7398.1|7413.7|7398.7|7413.1|7398.1|2
1729769050000|2024-10-24 11:24:10|7416.4|7401.4|7415.5|7400.5|7416.4|7401.4|7415.5|7400.5|12
1729769060000|2024-10-24 11:24:20|7416|7401|7417.6|7402.6|7417.6|7402.6|7416|7401|29
1729769080000|2024-10-24 11:24:40|7418|7403|7418|7403|7418|7403|7418|7403|0
1729769100000|2024-10-24 11:25:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|0
1729769210000|2024-10-24 11:26:50|7419|7404|7419.6|7404.6|7419.6|7404.6|7419|7404|0
1729769220000|2024-10-24 11:27:00|7420.5|7405.5|7421|7406|7421|7406|7420.5|7405.5|0
1729769230000|2024-10-24 11:27:10|7421.5|7406.5|7422.1|7407.1|7422.1|7407.1|7421.5|7406.5|1
1729769240000|2024-10-24 11:27:20|7422|7407|7420.6|7405.6|7422|7407|7420.1|7405.1|3
1729769250000|2024-10-24 11:27:30|7421.1|7406.1|7421|7406|7421.1|7406.1|7421|7406|0
1729769260000|2024-10-24 11:27:40|7421.1|7406.1|7421|7406|7421.1|7406.1|7421|7406|0
1729769270000|2024-10-24 11:27:50|7419.5|7404.5|7419.6|7404.6|7419.6|7404.6|7419.5|7404.5|4
1729769280000|2024-10-24 11:28:00|7421.5|7406.5|7417|7402|7421.6|7406.6|7417|7402|11
1729769290000|2024-10-24 11:28:10|7416.9|7401.9|7417.9|7402.9|7417.9|7402.9|7416.5|7401.5|1
1729769320000|2024-10-24 11:28:40|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|6
1729769330000|2024-10-24 11:28:50|7416|7401|7416|7401|7416|7401|7416|7401|1
1729769340000|2024-10-24 11:29:00|7415.6|7400.6|7415.5|7400.5|7415.6|7400.6|7415.5|7400.5|0
1729769360000|2024-10-24 11:29:20|7415|7400|7415|7400|7415|7400|7415|7400|0
1729769370000|2024-10-24 11:29:30|||||||||1
1729769380000|2024-10-24 11:29:40|7414.6|7399.6|7413.1|7398.1|7414.6|7399.6|7413.1|7398.1|2
1729769390000|2024-10-24 11:29:50|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1729769400000|2024-10-24 11:30:00|7411.1|7396.1|7412.6|7397.6|7412.6|7397.6|7411.1|7396.1|0
1729769420000|2024-10-24 11:30:20|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|0
1729769480000|2024-10-24 11:31:20|7413.3|7398.3|7412.5|7397.5|7413.4|7398.4|7412.4|7397.4|2
1729769490000|2024-10-24 11:31:30|7412.6|7397.6|7413|7398|7413|7398|7412.6|7397.6|0
1729769500000|2024-10-24 11:31:40|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1729769520000|2024-10-24 11:32:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1729769530000|2024-10-24 11:32:10|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|0
1729769560000|2024-10-24 11:32:40|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1729769640000|2024-10-24 11:34:00|7412.8|7397.8|7412.8|7397.8|7412.9|7397.9|7412.8|7397.8|0
1729769650000|2024-10-24 11:34:10|7412|7397|7413.9|7398.9|7415|7400|7412|7397|4
1729769660000|2024-10-24 11:34:20|7414|7399|7414|7399|7414|7399|7414|7399|0
1729769690000|2024-10-24 11:34:50|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|1
1729769700000|2024-10-24 11:35:00|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|7414.4|7399.4|0
1729769710000|2024-10-24 11:35:10|7410.9|7395.9|7411.3|7396.3|7411.3|7396.3|7410.9|7395.9|2
1729769720000|2024-10-24 11:35:20|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1729769730000|2024-10-24 11:35:30|||||||||4
1729769740000|2024-10-24 11:35:40|||||||||4
1729769750000|2024-10-24 11:35:50|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|3
1729769760000|2024-10-24 11:36:00|||||||||13
1729769780000|2024-10-24 11:36:20|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|7410.8|7395.8|0
1729769810000|2024-10-24 11:36:50|||||||||16
1729769820000|2024-10-24 11:37:00|7409.3|7394.3|7407.8|7392.8|7409.8|7394.8|7407.3|7392.3|4
1729769830000|2024-10-24 11:37:10|7406.8|7391.8|7408|7393|7408|7393|7406.8|7391.8|2
1729769840000|2024-10-24 11:37:20|7408.5|7393.5|7408.9|7393.9|7408.9|7393.9|7408.5|7393.5|0
1729769860000|2024-10-24 11:37:40|7408.3|7393.3|7408.5|7393.5|7408.9|7393.9|7408.3|7393.3|2
1729769880000|2024-10-24 11:38:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|0
1729769900000|2024-10-24 11:38:20|||||||||1
1729769920000|2024-10-24 11:38:40|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|7407.8|7392.8|0
1729769940000|2024-10-24 11:39:00|7407.9|7392.9|7408.5|7393.5|7408.5|7393.5|7407.9|7392.9|2
1729769950000|2024-10-24 11:39:10|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|0
1729769960000|2024-10-24 11:39:20|7410.8|7395.8|7410.3|7395.3|7410.9|7395.9|7410.3|7395.3|2
1729769980000|2024-10-24 11:39:40|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.8|7395.8|0
1729770000000|2024-10-24 11:40:00|7411.3|7396.3|7410.9|7395.9|7411.3|7396.3|7410.8|7395.8|2
1729770060000|2024-10-24 11:41:00|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|7411.3|7396.3|0
1729770070000|2024-10-24 11:41:10|||||||||6
1729770080000|2024-10-24 11:41:20|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7411.5|7396.5|1
1729770260000|2024-10-24 11:44:20|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1729770270000|2024-10-24 11:44:30|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|4
1729770300000|2024-10-24 11:45:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|0
1729770340000|2024-10-24 11:45:40|7413.9|7398.9|7414.4|7399.4|7414.4|7399.4|7413.9|7398.9|1
1729770360000|2024-10-24 11:46:00|7413.5|7398.5|7413.4|7398.4|7413.5|7398.5|7413.4|7398.4|3
1729770420000|2024-10-24 11:47:00|7412.5|7397.5|7411.9|7396.9|7412.5|7397.5|7411.9|7396.9|2
1729770430000|2024-10-24 11:47:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|2
1729770450000|2024-10-24 11:47:30|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|3
1729770460000|2024-10-24 11:47:40|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1729770480000|2024-10-24 11:48:00|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729770540000|2024-10-24 11:49:00|7413.4|7398.4|7413.9|7398.9|7413.9|7398.9|7413.4|7398.4|0
1729770600000|2024-10-24 11:50:00|7413.8|7398.8|7413.4|7398.4|7413.8|7398.8|7413.4|7398.4|0
1729770610000|2024-10-24 11:50:10|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|0
1729770630000|2024-10-24 11:50:30|7412.4|7397.4|7411.1|7396.1|7412.4|7397.4|7410.9|7395.9|10
1729770640000|2024-10-24 11:50:40|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|7411.9|7396.9|0
1729770810000|2024-10-24 11:53:30|7412|7397|7411.9|7396.9|7412.9|7397.9|7411.9|7396.9|1
1729770870000|2024-10-24 11:54:30|7412.4|7397.4|7410|7395|7412.4|7397.4|7410|7395|8
1729770880000|2024-10-24 11:54:40|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|0
1729770890000|2024-10-24 11:54:50|7412|7397|7412.4|7397.4|7412.4|7397.4|7411.9|7396.9|1
1729770900000|2024-10-24 11:55:00|7413|7398|7413.9|7398.9|7413.9|7398.9|7412.9|7397.9|0
1729770910000|2024-10-24 11:55:10|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|7413.4|7398.4|0
1729770940000|2024-10-24 11:55:40|7412.5|7397.5|7412.5|7397.5|7412.6|7397.6|7412.5|7397.5|0
1729770980000|2024-10-24 11:56:20|||||||||1
1729770990000|2024-10-24 11:56:30|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|1
1729771000000|2024-10-24 11:56:40|7411.1|7396.1|7411|7396|7411.5|7396.5|7411|7396|0
1729771020000|2024-10-24 11:57:00|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|0
1729771030000|2024-10-24 11:57:10|7411.1|7396.1|7411|7396|7411.1|7396.1|7411|7396|1
1729771100000|2024-10-24 11:58:20|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|7410.5|7395.5|1
1729771160000|2024-10-24 11:59:20|||||||||1
1729771200000|2024-10-24 12:00:00|||||||||1
1729771210000|2024-10-24 12:00:10|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|7411.4|7396.4|0
1729771230000|2024-10-24 12:00:30|7409.8|7394.8|7407.2|7392.2|7409.8|7394.8|7406.2|7391.2|8
1729771240000|2024-10-24 12:00:40|7407.6|7392.6|7411.4|7396.4|7411.4|7396.4|7407.6|7392.6|7
1729771260000|2024-10-24 12:01:00|7411.3|7396.3|7411|7396|7411.3|7396.3|7410.9|7395.9|3
1729771270000|2024-10-24 12:01:10|7411.4|7396.4|7411.9|7396.9|7411.9|7396.9|7411.4|7396.4|11
1729771280000|2024-10-24 12:01:20|7412|7397|7412.4|7397.4|7412.4|7397.4|7412|7397|0
1729771290000|2024-10-24 12:01:30|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1729771300000|2024-10-24 12:01:40|7411|7396|7411.9|7396.9|7411.9|7396.9|7411|7396|6
1729771310000|2024-10-24 12:01:50|7412.5|7397.5|7415.3|7400.3|7415.3|7400.3|7412.5|7397.5|3
1729771320000|2024-10-24 12:02:00|7415.9|7400.9|7416.4|7401.4|7416.9|7401.9|7415.9|7400.9|0
1729771350000|2024-10-24 12:02:30|||||||||1
1729771390000|2024-10-24 12:03:10|7416.3|7401.3|7416.4|7401.4|7416.4|7401.4|7415.9|7400.9|2
1729771410000|2024-10-24 12:03:30|||||||||1
1729771420000|2024-10-24 12:03:40|7415.5|7400.5|7415.4|7400.4|7415.5|7400.5|7415.4|7400.4|2
1729771460000|2024-10-24 12:04:20|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|5
1729771480000|2024-10-24 12:04:40|7416.8|7401.8|7417|7402|7417|7402|7416.8|7401.8|1
1729771490000|2024-10-24 12:04:50|7418.9|7403.9|7418.5|7403.5|7418.9|7403.9|7418.4|7403.4|0
1729771500000|2024-10-24 12:05:00|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7
1729771540000|2024-10-24 12:05:40|||||||||1
1729771560000|2024-10-24 12:06:00|7416.4|7401.4|7417|7402|7417|7402|7416.4|7401.4|8
1729771570000|2024-10-24 12:06:10|7417.4|7402.4|7418|7403|7418|7403|7417.4|7402.4|4
1729771630000|2024-10-24 12:07:10|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|7417.9|7402.9|0
1729771640000|2024-10-24 12:07:20|7417|7402|7415.5|7400.5|7417|7402|7415.5|7400.5|4
1729771650000|2024-10-24 12:07:30|7415.9|7400.9|7416.5|7401.5|7416.5|7401.5|7415.9|7400.9|5
1729771660000|2024-10-24 12:07:40|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|7417.4|7402.4|0
1729771690000|2024-10-24 12:08:10|7417|7402|7417|7402|7417|7402|7417|7402|0
1729771700000|2024-10-24 12:08:20|7416.9|7401.9|7416.5|7401.5|7416.9|7401.9|7416.5|7401.5|1
1729771710000|2024-10-24 12:08:30|7417|7402|7417|7402|7417|7402|7417|7402|0
1729771720000|2024-10-24 12:08:40|||||||||1
1729771740000|2024-10-24 12:09:00|7417.8|7402.8|7415.9|7400.9|7417.8|7402.8|7412.3|7397.3|17
1729771750000|2024-10-24 12:09:10|7416|7401|7417|7402|7417|7402|7416|7401|2
1729771770000|2024-10-24 12:09:30|7417.5|7402.5|7418.6|7403.6|7418.6|7403.6|7417.5|7402.5|2
1729771780000|2024-10-24 12:09:40|7420|7405|7421|7406|7421|7406|7420|7405|1
1729771790000|2024-10-24 12:09:50|7421.2|7406.2|7422|7407|7422|7407|7421.2|7406.2|0
1729771810000|2024-10-24 12:10:10|7421.5|7406.5|7422|7407|7422|7407|7421.5|7406.5|0
1729771820000|2024-10-24 12:10:20|7422.1|7407.1|7422.5|7407.5|7422.5|7407.5|7421.6|7406.6|3
1729771830000|2024-10-24 12:10:30|7422|7407|7422.5|7407.5|7422.5|7407.5|7422|7407|2
1729771870000|2024-10-24 12:11:10|7422.2|7407.2|7419.5|7404.5|7422.2|7407.2|7417.5|7402.5|4
1729771880000|2024-10-24 12:11:20|7420|7405|7420|7405|7420|7405|7419.5|7404.5|0
1729771890000|2024-10-24 12:11:30|7421|7406|7420.9|7405.9|7421.4|7406.4|7420|7405|1
1729771900000|2024-10-24 12:11:40|7421|7406|7420.9|7405.9|7421|7406|7420.9|7405.9|0
1729771910000|2024-10-24 12:11:50|7421|7406|7420.5|7405.5|7421|7406|7420.5|7405.5|0
1729771930000|2024-10-24 12:12:10|7421.5|7406.5|7422|7407|7422|7407|7421.5|7406.5|1
1729771940000|2024-10-24 12:12:20|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|7422.5|7407.5|1
1729771970000|2024-10-24 12:12:50|7420.6|7405.6|7419.9|7404.9|7420.6|7405.6|7419.9|7404.9|8
1729771980000|2024-10-24 12:13:00|7420|7405|7420|7405|7420|7405|7420|7405|0
1729771990000|2024-10-24 12:13:10|7420.5|7405.5|7420|7405|7421|7406|7420|7405|4
1729772060000|2024-10-24 12:14:20|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|7419.5|7404.5|0
1729772070000|2024-10-24 12:14:30|7419|7404|7414|7399|7419|7404|7413.1|7398.1|12
1729772080000|2024-10-24 12:14:40|7413.6|7398.6|7416|7401|7416|7401|7413.6|7398.6|3
1729772100000|2024-10-24 12:15:00|7415.7|7400.7|7407.3|7392.3|7415.7|7400.7|7407.3|7392.3|17
1729772110000|2024-10-24 12:15:10|7406.9|7391.9|7408.9|7393.9|7408.9|7393.9|7406.4|7391.4|3
1729772120000|2024-10-24 12:15:20|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|0
1729772140000|2024-10-24 12:15:40|||||||||1
1729772150000|2024-10-24 12:15:50|7409.9|7394.9|7410.8|7395.8|7411|7396|7409.5|7394.5|4
1729772160000|2024-10-24 12:16:00|7410|7395|7408.4|7393.4|7410|7395|7408.4|7393.4|2
1729772190000|2024-10-24 12:16:30|||||||||1
1729772220000|2024-10-24 12:17:00|7406.2|7391.2|7404.9|7389.9|7406.2|7391.2|7404.9|7389.9|39
1729772230000|2024-10-24 12:17:10|7404.8|7389.8|7406.7|7391.7|7406.7|7391.7|7404.2|7389.2|3
1729772240000|2024-10-24 12:17:20|7407.1|7392.1|7407.3|7392.3|7407.9|7392.9|7406.7|7391.7|5
1729772250000|2024-10-24 12:17:30|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|7407.2|7392.2|0
1729772270000|2024-10-24 12:17:50|7406.9|7391.9|7407.2|7392.2|7407.2|7392.2|7406.9|7391.9|0
1729772280000|2024-10-24 12:18:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|0
1729772290000|2024-10-24 12:18:10|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7
1729772330000|2024-10-24 12:18:50|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|1
1729772340000|2024-10-24 12:19:00|7405.9|7390.9|7405.8|7390.8|7406.9|7391.9|7405.8|7390.8|9
1729772350000|2024-10-24 12:19:10|7404.7|7389.7|7402|7387|7404.7|7389.7|7401.9|7386.9|3
1729772360000|2024-10-24 12:19:20|7402.3|7387.3|7402.4|7387.4|7402.4|7387.4|7402.3|7387.3|1
1729772370000|2024-10-24 12:19:30|||||||||1
1729772390000|2024-10-24 12:19:50|7403.3|7388.3|7403.8|7388.8|7403.8|7388.8|7403.3|7388.3|6
1729772410000|2024-10-24 12:20:10|7404.3|7389.3|7404.2|7389.2|7404.3|7389.3|7404.2|7389.2|1
1729772420000|2024-10-24 12:20:20|7403.7|7388.7|7404.2|7389.2|7405.2|7390.2|7403.7|7388.7|9
1729772430000|2024-10-24 12:20:30|7403.8|7388.8|7401.3|7386.3|7403.8|7388.8|7401.3|7386.3|1
1729772440000|2024-10-24 12:20:40|7400.3|7385.3|7403|7388|7403|7388|7399.7|7384.7|19
1729772450000|2024-10-24 12:20:50|7402.9|7387.9|7402.4|7387.4|7403|7388|7402.4|7387.4|1
1729772460000|2024-10-24 12:21:00|7400.7|7385.7|7400.3|7385.3|7400.7|7385.7|7400.3|7385.3|3
1729772470000|2024-10-24 12:21:10|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|0
1729772480000|2024-10-24 12:21:20|7399.8|7384.8|7398.5|7383.5|7399.8|7384.8|7398.5|7383.5|6
1729772490000|2024-10-24 12:21:30|7399.3|7384.3|7399.5|7384.5|7399.5|7384.5|7399.3|7384.3|0
1729772500000|2024-10-24 12:21:40|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|0
1729772520000|2024-10-24 12:22:00|7399.7|7384.7|7402|7387|7402.3|7387.3|7399.7|7384.7|4
1729772530000|2024-10-24 12:22:10|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|7402.4|7387.4|0
1729772540000|2024-10-24 12:22:20|||||||||1
1729772550000|2024-10-24 12:22:30|7402.3|7387.3|7404.7|7389.7|7405.3|7390.3|7402.3|7387.3|2
1729772570000|2024-10-24 12:22:50|7405.3|7390.3|7403.9|7388.9|7405.3|7390.3|7403.8|7388.8|2
1729772580000|2024-10-24 12:23:00|7403.8|7388.8|7403.9|7388.9|7404|7389|7403.8|7388.8|0
1729772590000|2024-10-24 12:23:10|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|0
1729772600000|2024-10-24 12:23:20|7404.8|7389.8|7403.8|7388.8|7404.8|7389.8|7403.8|7388.8|2
1729772630000|2024-10-24 12:23:50|7402.6|7387.6|7403.3|7388.3|7403.3|7388.3|7402.6|7387.6|2
1729772640000|2024-10-24 12:24:00|7403.1|7388.1|7399.8|7384.8|7403.1|7388.1|7399.8|7384.8|3
1729772650000|2024-10-24 12:24:10|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|0
1729772660000|2024-10-24 12:24:20|7401.2|7386.2|7400.7|7385.7|7401.3|7386.3|7400.7|7385.7|2
1729772670000|2024-10-24 12:24:30|7400.3|7385.3|7398.8|7383.8|7400.3|7385.3|7398.8|7383.8|4
1729772680000|2024-10-24 12:24:40|7398.3|7383.3|7401.1|7386.1|7401.1|7386.1|7398.3|7383.3|4
1729772690000|2024-10-24 12:24:50|7401.4|7386.4|7402|7387|7402|7387|7401.4|7386.4|2
1729772700000|2024-10-24 12:25:00|7402.8|7387.8|7403.4|7388.4|7403.9|7388.9|7402.8|7387.8|0
1729772710000|2024-10-24 12:25:10|7403.9|7388.9|7402.9|7387.9|7403.9|7388.9|7402.9|7387.9|0
1729772720000|2024-10-24 12:25:20|||||||||1
1729772730000|2024-10-24 12:25:30|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.2|7388.2|0
1729772750000|2024-10-24 12:25:50|7403.2|7388.2|7403.8|7388.8|7403.8|7388.8|7403.2|7388.2|1
1729772760000|2024-10-24 12:26:00|7403.2|7388.2|7403.7|7388.7|7404.3|7389.3|7403.2|7388.2|3
1729772770000|2024-10-24 12:26:10|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|0
1729772780000|2024-10-24 12:26:20|7404.8|7389.8|7407.4|7392.4|7407.4|7392.4|7404.8|7389.8|1
1729772790000|2024-10-24 12:26:30|7407.6|7392.6|7408|7393|7408|7393|7407.6|7392.6|0
1729772800000|2024-10-24 12:26:40|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|0
1729772820000|2024-10-24 12:27:00|7408.4|7393.4|7404.5|7389.5|7408.4|7393.4|7404.5|7389.5|4
1729772830000|2024-10-24 12:27:10|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|0
1729772850000|2024-10-24 12:27:30|7404.2|7389.2|7407.1|7392.1|7407.1|7392.1|7404.2|7389.2|3
1729772860000|2024-10-24 12:27:40|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1729772870000|2024-10-24 12:27:50|7408|7393|7409.5|7394.5|7409.5|7394.5|7408|7393|0
1729772890000|2024-10-24 12:28:10|7408.6|7393.6|7408.4|7393.4|7408.9|7393.9|7407.9|7392.9|2
1729772900000|2024-10-24 12:28:20|7407.9|7392.9|7407.4|7392.4|7407.9|7392.9|7407.4|7392.4|0
1729772910000|2024-10-24 12:28:30|7407.5|7392.5|7406.9|7391.9|7407.5|7392.5|7406.9|7391.9|0
1729772920000|2024-10-24 12:28:40|7407.7|7392.7|7408.4|7393.4|7408.8|7393.8|7407.7|7392.7|1
1729772930000|2024-10-24 12:28:50|7407.9|7392.9|7407.8|7392.8|7407.9|7392.9|7406.9|7391.9|1
1729772940000|2024-10-24 12:29:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1729772950000|2024-10-24 12:29:10|7407|7392|7407.9|7392.9|7407.9|7392.9|7407|7392|0
1729772960000|2024-10-24 12:29:20|7407.7|7392.7|7403.9|7388.9|7407.7|7392.7|7403.9|7388.9|1
1729772970000|2024-10-24 12:29:30|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|7403.4|7388.4|2
1729772990000|2024-10-24 12:29:50|7405.3|7390.3|7406.4|7391.4|7406.4|7391.4|7405.3|7390.3|1
1729773000000|2024-10-24 12:30:00|7406.7|7391.7|7404.3|7389.3|7406.9|7391.9|7404.3|7389.3|1
1729773010000|2024-10-24 12:30:10|7404.1|7389.1|7404.5|7389.5|7404.7|7389.7|7403.3|7388.3|11
1729773020000|2024-10-24 12:30:20|7404.4|7389.4|7403.9|7388.9|7404.8|7389.8|7403.3|7388.3|13
1729773030000|2024-10-24 12:30:30|7403.7|7388.7|7406.5|7391.5|7406.5|7391.5|7403.3|7388.3|13
1729773040000|2024-10-24 12:30:40|7405.9|7390.9|7402.8|7387.8|7405.9|7390.9|7402.8|7387.8|4
1729773050000|2024-10-24 12:30:50|7402.9|7387.9|7402.8|7387.8|7402.9|7387.9|7402.8|7387.8|1
1729773060000|2024-10-24 12:31:00|7403|7388|7403.9|7388.9|7404.5|7389.5|7403|7388|5
1729773070000|2024-10-24 12:31:10|7401|7386|7400|7385|7401|7386|7400|7385|3
1729773080000|2024-10-24 12:31:20|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|0
1729773090000|2024-10-24 12:31:30|7401.2|7386.2|7401.4|7386.4|7401.4|7386.4|7401.2|7386.2|0
1729773100000|2024-10-24 12:31:40|7401.8|7386.8|7399.4|7384.4|7401.8|7386.8|7399.4|7384.4|3
1729773110000|2024-10-24 12:31:50|7400.2|7385.2|7400|7385|7400.4|7385.4|7400|7385|4
1729773120000|2024-10-24 12:32:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|9
1729773130000|2024-10-24 12:32:10|7401.6|7386.6|7402|7387|7402|7387|7401.6|7386.6|0
1729773140000|2024-10-24 12:32:20|7402.5|7387.5|7404|7389|7404|7389|7402.5|7387.5|3
1729773150000|2024-10-24 12:32:30|7403|7388|7402.5|7387.5|7403|7388|7402.5|7387.5|1
1729773160000|2024-10-24 12:32:40|7402.4|7387.4|7401.6|7386.6|7402.4|7387.4|7401.6|7386.6|0
1729773180000|2024-10-24 12:33:00|7402|7387|7402|7387|7402|7387|7402|7387|1
1729773190000|2024-10-24 12:33:10|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1729773200000|2024-10-24 12:33:20|7402.1|7387.1|7402.7|7387.7|7402.7|7387.7|7402.1|7387.1|10
1729773210000|2024-10-24 12:33:30|7401.3|7386.3|7399.1|7384.1|7401.3|7386.3|7399.1|7384.1|5
1729773220000|2024-10-24 12:33:40|7400.6|7385.6|7401.6|7386.6|7401.7|7386.7|7400.6|7385.6|4
1729773240000|2024-10-24 12:34:00|7402.1|7387.1|7400.5|7385.5|7402.1|7387.1|7400.5|7385.5|1
1729773250000|2024-10-24 12:34:10|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|0
1729773260000|2024-10-24 12:34:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|1
1729773270000|2024-10-24 12:34:30|7400.9|7385.9|7400.4|7385.4|7400.9|7385.9|7400.4|7385.4|1
1729773290000|2024-10-24 12:34:50|7399.9|7384.9|7396.9|7381.9|7399.9|7384.9|7396.8|7381.8|7
1729773300000|2024-10-24 12:35:00|7398|7383|7397.9|7382.9|7399.5|7384.5|7397.9|7382.9|8
1729773310000|2024-10-24 12:35:10|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|0
1729773340000|2024-10-24 12:35:40|7397.1|7382.1|7397.9|7382.9|7398.2|7383.2|7397.1|7382.1|1
1729773350000|2024-10-24 12:35:50|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|7397.4|7382.4|0
1729773360000|2024-10-24 12:36:00|7397.2|7382.2|7395.3|7380.3|7397.2|7382.2|7394.8|7379.8|6
1729773370000|2024-10-24 12:36:10|7394.8|7379.8|7393.8|7378.8|7394.8|7379.8|7393.8|7378.8|2
1729773380000|2024-10-24 12:36:20|7393.7|7378.7|7393.3|7378.3|7393.7|7378.7|7393.3|7378.3|0
1729773390000|2024-10-24 12:36:30|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1729773400000|2024-10-24 12:36:40|7392.9|7377.9|7392.4|7377.4|7392.9|7377.9|7391.4|7376.4|5
1729773410000|2024-10-24 12:36:50|7392.3|7377.3|7392.4|7377.4|7392.4|7377.4|7392.3|7377.3|0
1729773420000|2024-10-24 12:37:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|0
1729773450000|2024-10-24 12:37:30|7394.9|7379.9|7395.4|7380.4|7395.4|7380.4|7394.9|7379.9|2
1729773470000|2024-10-24 12:37:50|7395|7380|7394.9|7379.9|7395|7380|7394.9|7379.9|1
1729773480000|2024-10-24 12:38:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|2
1729773490000|2024-10-24 12:38:10|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1729773500000|2024-10-24 12:38:20|7393.2|7378.2|7395.4|7380.4|7395.4|7380.4|7393.2|7378.2|6
1729773510000|2024-10-24 12:38:30|7395.3|7380.3|7395|7380|7395.3|7380.3|7394.4|7379.4|0
1729773520000|2024-10-24 12:38:40|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|7394.5|7379.5|0
1729773530000|2024-10-24 12:38:50|7394.6|7379.6|7395.9|7380.9|7395.9|7380.9|7394.5|7379.5|5
1729773540000|2024-10-24 12:39:00|7395.5|7380.5|7395.4|7380.4|7395.5|7380.5|7395.4|7380.4|3
1729773570000|2024-10-24 12:39:30|||||||||9
1729773580000|2024-10-24 12:39:40|7395.7|7380.7|7397|7382|7397|7382|7395.7|7380.7|2
1729773590000|2024-10-24 12:39:50|7397.5|7382.5|7396.9|7381.9|7397.5|7382.5|7396.9|7381.9|0
1729773600000|2024-10-24 12:40:00|7397.4|7382.4|7397.5|7382.5|7397.6|7382.6|7397.2|7382.2|10
1729773610000|2024-10-24 12:40:10|7399.3|7384.3|7398.9|7383.9|7400.5|7385.5|7398.9|7383.9|4
1729773630000|2024-10-24 12:40:30|7400.1|7385.1|7399.9|7384.9|7400.1|7385.1|7399.9|7384.9|0
1729773640000|2024-10-24 12:40:40|7399|7384|7399.8|7384.8|7399.9|7384.9|7399|7384|0
1729773660000|2024-10-24 12:41:00|7399|7384|7399|7384|7399|7384|7399|7384|0
1729773670000|2024-10-24 12:41:10|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|7399.4|7384.4|0
1729773690000|2024-10-24 12:41:30|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|1
1729773700000|2024-10-24 12:41:40|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|7398.9|7383.9|0
1729773720000|2024-10-24 12:42:00|7398.4|7383.4|7400.5|7385.5|7400.5|7385.5|7398.4|7383.4|1
1729773730000|2024-10-24 12:42:10|7399.8|7384.8|7399|7384|7399.8|7384.8|7399|7384|2
1729773740000|2024-10-24 12:42:20|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|3
1729773760000|2024-10-24 12:42:40|7402|7387|7402|7387|7402|7387|7402|7387|0
1729773770000|2024-10-24 12:42:50|7402.5|7387.5|7402.4|7387.4|7402.5|7387.5|7402.4|7387.4|0
1729773790000|2024-10-24 12:43:10|7401.9|7386.9|7400.9|7385.9|7401.9|7386.9|7400.9|7385.9|2
1729773800000|2024-10-24 12:43:20|7400.2|7385.2|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1729773810000|2024-10-24 12:43:30|7400.1|7385.1|7400|7385|7400.1|7385.1|7400|7385|2
1729773850000|2024-10-24 12:44:10|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|7399.6|7384.6|1
1729773860000|2024-10-24 12:44:20|7400|7385|7397.6|7382.6|7400|7385|7395.1|7380.1|4
1729773870000|2024-10-24 12:44:30|7397.2|7382.2|7395|7380|7397.2|7382.2|7395|7380|16
1729773890000|2024-10-24 12:44:50|7395.2|7380.2|7393.3|7378.3|7395.2|7380.2|7393.3|7378.3|30
1729773900000|2024-10-24 12:45:00|7392.3|7377.3|7390.8|7375.8|7392.3|7377.3|7390.8|7375.8|5
1729773910000|2024-10-24 12:45:10|7390.4|7375.4|7388.8|7373.8|7390.4|7375.4|7388.8|7373.8|6
1729773920000|2024-10-24 12:45:20|7388.3|7373.3|7388.9|7373.9|7389.9|7374.9|7388.3|7373.3|3
1729773940000|2024-10-24 12:45:40|7389|7374|7389.5|7374.5|7389.5|7374.5|7388.4|7373.4|6
1729773950000|2024-10-24 12:45:50|7389.8|7374.8|7389.6|7374.6|7389.8|7374.8|7388.8|7373.8|3
1729773960000|2024-10-24 12:46:00|7390|7375|7389.3|7374.3|7390|7375|7389.3|7374.3|0
1729773970000|2024-10-24 12:46:10|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1729773980000|2024-10-24 12:46:20|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|7390.4|7375.4|1
1729773990000|2024-10-24 12:46:30|7392|7377|7390.5|7375.5|7392|7377|7390.5|7375.5|2
1729774000000|2024-10-24 12:46:40|7391.9|7376.9|7391.7|7376.7|7391.9|7376.9|7391.7|7376.7|5
1729774020000|2024-10-24 12:47:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|0
1729774030000|2024-10-24 12:47:10|||||||||1
1729774040000|2024-10-24 12:47:20|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|1
1729774050000|2024-10-24 12:47:30|7389.4|7374.4|7389.3|7374.3|7389.4|7374.4|7389.3|7374.3|1
1729774070000|2024-10-24 12:47:50|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|0
1729774080000|2024-10-24 12:48:00|7391.4|7376.4|7392|7377|7392|7377|7391.4|7376.4|4
1729774090000|2024-10-24 12:48:10|7392.9|7377.9|7392.3|7377.3|7392.9|7377.9|7392.3|7377.3|0
1729774100000|2024-10-24 12:48:20|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|7392.5|7377.5|1
1729774110000|2024-10-24 12:48:30|7391.3|7376.3|7390.4|7375.4|7391.3|7376.3|7390.4|7375.4|2
1729774120000|2024-10-24 12:48:40|7390|7375|7389.9|7374.9|7390.3|7375.3|7388.4|7373.4|2
1729774140000|2024-10-24 12:49:00|7388.4|7373.4|7388.9|7373.9|7388.9|7373.9|7388.4|7373.4|3
1729774160000|2024-10-24 12:49:20|7387.4|7372.4|7387.3|7372.3|7387.4|7372.4|7387.3|7372.3|7
1729774170000|2024-10-24 12:49:30|7386.9|7371.9|7386.3|7371.3|7387.1|7372.1|7386.3|7371.3|1
1729774180000|2024-10-24 12:49:40|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|0
1729774190000|2024-10-24 12:49:50|7385.9|7370.9|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|5
1729774200000|2024-10-24 12:50:00|7385.4|7370.4|7386|7371|7386|7371|7385.4|7370.4|1
1729774210000|2024-10-24 12:50:10|7386.4|7371.4|7386.4|7371.4|7386.4|7371.4|7385.9|7370.9|3
1729774220000|2024-10-24 12:50:20|7387.2|7372.2|7387.4|7372.4|7387.9|7372.9|7387.2|7372.2|2
1729774240000|2024-10-24 12:50:40|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7385.8|7370.8|2
1729774290000|2024-10-24 12:51:30|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|0
1729774310000|2024-10-24 12:51:50|7387.5|7372.5|7386.3|7371.3|7387.9|7372.9|7386.3|7371.3|2
1729774350000|2024-10-24 12:52:30|7386.4|7371.4|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|2
1729774360000|2024-10-24 12:52:40|7386.4|7371.4|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|1
1729774370000|2024-10-24 12:52:50|||||||||1
1729774420000|2024-10-24 12:53:40|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|9
1729774430000|2024-10-24 12:53:50|7382.3|7367.3|7377.7|7362.7|7382.3|7367.3|7377.3|7362.3|31
1729774440000|2024-10-24 12:54:00|7377.2|7362.2|7375.7|7360.7|7377.2|7362.2|7374.7|7359.7|17
1729774450000|2024-10-24 12:54:10|7375.1|7360.1|7375.7|7360.7|7375.7|7360.7|7374.1|7359.1|35
1729774460000|2024-10-24 12:54:20|7375.8|7360.8|7378.1|7363.1|7378.1|7363.1|7375.8|7360.8|12
1729774470000|2024-10-24 12:54:30|7377.2|7362.2|7376.5|7361.5|7377.2|7362.2|7375.6|7360.6|2
1729774480000|2024-10-24 12:54:40|7376|7361|7377|7362|7377|7362|7376|7361|3
1729774500000|2024-10-24 12:55:00|7376.9|7361.9|7377.1|7362.1|7377.1|7362.1|7376.6|7361.6|5
1729774510000|2024-10-24 12:55:10|7376.7|7361.7|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|2
1729774520000|2024-10-24 12:55:20|7375.5|7360.5|7376|7361|7376.1|7361.1|7375.5|7360.5|3
1729774530000|2024-10-24 12:55:30|7375.5|7360.5|7376.1|7361.1|7376.1|7361.1|7375.5|7360.5|2
1729774550000|2024-10-24 12:55:50|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|2
1729774560000|2024-10-24 12:56:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|12
1729774570000|2024-10-24 12:56:10|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|7376.1|7361.1|1
1729774580000|2024-10-24 12:56:20|7376|7361|7376|7361|7376|7361|7376|7361|1
1729774590000|2024-10-24 12:56:30|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|2
1729774600000|2024-10-24 12:56:40|7374|7359|7372.3|7357.3|7374|7359|7372.3|7357.3|4
1729774610000|2024-10-24 12:56:50|7371.1|7356.1|7368.1|7353.1|7371.1|7356.1|7366.6|7351.6|44
1729774620000|2024-10-24 12:57:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7367.8|7352.8|3
1729774630000|2024-10-24 12:57:10|7368.8|7353.8|7368.4|7353.4|7368.8|7353.8|7368.4|7353.4|1
1729774640000|2024-10-24 12:57:20|7368.3|7353.3|7366.4|7351.4|7368.4|7353.4|7365.9|7350.9|10
1729774650000|2024-10-24 12:57:30|7366.5|7351.5|7368.5|7353.5|7368.5|7353.5|7366.5|7351.5|2
1729774660000|2024-10-24 12:57:40|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|2
1729774670000|2024-10-24 12:57:50|7369.9|7354.9|7369.9|7354.9|7370.9|7355.9|7369|7354|24
1729774680000|2024-10-24 12:58:00|||||||||1
1729774690000|2024-10-24 12:58:10|7370|7355|7369.9|7354.9|7370|7355|7369.9|7354.9|0
1729774700000|2024-10-24 12:58:20|7369.5|7354.5|7365.9|7350.9|7369.5|7354.5|7365.9|7350.9|22
1729774710000|2024-10-24 12:58:30|7365.8|7350.8|7366.3|7351.3|7366.3|7351.3|7365.3|7350.3|17
1729774720000|2024-10-24 12:58:40|7366.8|7351.8|7369.3|7354.3|7369.3|7354.3|7366.8|7351.8|1
1729774730000|2024-10-24 12:58:50|7368.8|7353.8|7367.3|7352.3|7368.8|7353.8|7366.7|7351.7|6
1729774740000|2024-10-24 12:59:00|7367.4|7352.4|7367.3|7352.3|7368.3|7353.3|7367.3|7352.3|1
1729774750000|2024-10-24 12:59:10|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|0
1729774760000|2024-10-24 12:59:20|||||||||8
1729774770000|2024-10-24 12:59:30|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.3|7354.3|11
1729774780000|2024-10-24 12:59:40|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|0
1729774790000|2024-10-24 12:59:50|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|8
1729774800000|2024-10-24 13:00:00|7371.6|7356.6|7373.9|7358.9|7377.8|7362.8|7371.6|7356.6|26
1729774810000|2024-10-24 13:00:10|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|7374.4|7359.4|4
1729774820000|2024-10-24 13:00:20|7374.3|7359.3|7371.9|7356.9|7374.3|7359.3|7371.9|7356.9|6
1729774830000|2024-10-24 13:00:30|7373.4|7358.4|7376.4|7361.4|7377.9|7362.9|7373.4|7358.4|12
1729774840000|2024-10-24 13:00:40|7377.9|7362.9|7380.4|7365.4|7380.4|7365.4|7377.9|7362.9|12
1729774850000|2024-10-24 13:00:50|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7382.3|7367.3|11
1729774860000|2024-10-24 13:01:00|7383.7|7368.7|7385.5|7370.5|7385.5|7370.5|7383.7|7368.7|0
1729774870000|2024-10-24 13:01:10|7385.1|7370.1|7385|7370|7385.1|7370.1|7384.5|7369.5|1
1729774880000|2024-10-24 13:01:20|7384.6|7369.6|7387.2|7372.2|7387.2|7372.2|7384.6|7369.6|12
1729774890000|2024-10-24 13:01:30|7387.6|7372.6|7388.2|7373.2|7388.2|7373.2|7387.5|7372.5|1
1729774900000|2024-10-24 13:01:40|7389.5|7374.5|7388.5|7373.5|7389.5|7374.5|7388.5|7373.5|2
1729774920000|2024-10-24 13:02:00|7388|7373|7387.5|7372.5|7388|7373|7387.5|7372.5|1
1729774940000|2024-10-24 13:02:20|7387|7372|7386.6|7371.6|7387|7372|7386.5|7371.5|4
1729774950000|2024-10-24 13:02:30|7387|7372|7387.5|7372.5|7387.5|7372.5|7386|7371|3
1729774960000|2024-10-24 13:02:40|7387.7|7372.7|7387.5|7372.5|7388.3|7373.3|7387.5|7372.5|1
1729774970000|2024-10-24 13:02:50|||||||||1
1729774990000|2024-10-24 13:03:10|7387|7372|7385.5|7370.5|7387|7372|7382.4|7367.4|9
1729775000000|2024-10-24 13:03:20|7386|7371|7390.2|7375.2|7390.2|7375.2|7386|7371|11
1729775010000|2024-10-24 13:03:30|7390.1|7375.1|7391.2|7376.2|7391.2|7376.2|7390.1|7375.1|2
1729775020000|2024-10-24 13:03:40|7391.7|7376.7|7394.2|7379.2|7394.2|7379.2|7391.7|7376.7|0
1729775030000|2024-10-24 13:03:50|7393.1|7378.1|7393.6|7378.6|7394.1|7379.1|7393.1|7378.1|2
1729775040000|2024-10-24 13:04:00|7394.2|7379.2|7391.3|7376.3|7394.2|7379.2|7391.3|7376.3|3
1729775050000|2024-10-24 13:04:10|7391.1|7376.1|7390.6|7375.6|7391.1|7376.1|7390.1|7375.1|3
1729775060000|2024-10-24 13:04:20|7390.1|7375.1|7391.1|7376.1|7391.6|7376.6|7389.6|7374.6|5
1729775080000|2024-10-24 13:04:40|7392.3|7377.3|7394.2|7379.2|7394.2|7379.2|7392.3|7377.3|1
1729775090000|2024-10-24 13:04:50|7394.1|7379.1|7392.1|7377.1|7394.1|7379.1|7392.1|7377.1|4
1729775100000|2024-10-24 13:05:00|||||||||2
1729775110000|2024-10-24 13:05:10|||||||||1
1729775120000|2024-10-24 13:05:20|7392.2|7377.2|7392.6|7377.6|7392.6|7377.6|7392.1|7377.1|5
1729775130000|2024-10-24 13:05:30|7392.1|7377.1|7392.1|7377.1|7392.6|7377.6|7392.1|7377.1|4
1729775140000|2024-10-24 13:05:40|7392.2|7377.2|7392.6|7377.6|7392.6|7377.6|7392.2|7377.2|0
1729775150000|2024-10-24 13:05:50|7393.6|7378.6|7393.6|7378.6|7394.1|7379.1|7393.2|7378.2|7
1729775160000|2024-10-24 13:06:00|7394.1|7379.1|7393.8|7378.8|7394.6|7379.6|7393.3|7378.3|5
1729775170000|2024-10-24 13:06:10|7393.3|7378.3|7393.8|7378.8|7393.8|7378.8|7393.3|7378.3|2
1729775180000|2024-10-24 13:06:20|7397.3|7382.3|7397.2|7382.2|7398.6|7383.6|7397.2|7382.2|15
1729775190000|2024-10-24 13:06:30|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|0
1729775200000|2024-10-24 13:06:40|7396.3|7381.3|7395.8|7380.8|7396.8|7381.8|7395.8|7380.8|5
1729775210000|2024-10-24 13:06:50|7393.7|7378.7|7395.2|7380.2|7395.7|7380.7|7393.2|7378.2|79
1729775220000|2024-10-24 13:07:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|4
1729775240000|2024-10-24 13:07:20|7395.2|7380.2|7393.1|7378.1|7395.2|7380.2|7392.3|7377.3|7
1729775250000|2024-10-24 13:07:30|7392.7|7377.7|7392.7|7377.7|7392.7|7377.7|7391.2|7376.2|2
1729775260000|2024-10-24 13:07:40|7392.8|7377.8|7393.2|7378.2|7394.2|7379.2|7392.8|7377.8|1
1729775280000|2024-10-24 13:08:00|7393.6|7378.6|7393.1|7378.1|7394.3|7379.3|7393.1|7378.1|8
1729775290000|2024-10-24 13:08:10|7393.8|7378.8|7394.3|7379.3|7394.9|7379.9|7393.6|7378.6|1
1729775300000|2024-10-24 13:08:20|7394.1|7379.1|7392.1|7377.1|7394.1|7379.1|7392.1|7377.1|7
1729775320000|2024-10-24 13:08:40|7393.6|7378.6|7394.2|7379.2|7394.2|7379.2|7393.6|7378.6|3
1729775330000|2024-10-24 13:08:50|7394.6|7379.6|7394.1|7379.1|7394.6|7379.6|7394.1|7379.1|1
1729775340000|2024-10-24 13:09:00|7394|7379|7394.7|7379.7|7394.7|7379.7|7393.6|7378.6|3
1729775350000|2024-10-24 13:09:10|7395.7|7380.7|7395.1|7380.1|7395.7|7380.7|7394.2|7379.2|2
1729775360000|2024-10-24 13:09:20|7396.1|7381.1|7395.7|7380.7|7396.2|7381.2|7395.2|7380.2|5
1729775370000|2024-10-24 13:09:30|7396.1|7381.1|7396.1|7381.1|7396.2|7381.2|7396.1|7381.1|3
1729775380000|2024-10-24 13:09:40|||||||||11
1729775390000|2024-10-24 13:09:50|7395.2|7380.2|7396.1|7381.1|7396.1|7381.1|7395.2|7380.2|3
1729775400000|2024-10-24 13:10:00|7396.2|7381.2|7396.5|7381.5|7396.6|7381.6|7396.2|7381.2|1
1729775410000|2024-10-24 13:10:10|7396.1|7381.1|7396.6|7381.6|7396.6|7381.6|7396.1|7381.1|3
1729775420000|2024-10-24 13:10:20|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|14
1729775430000|2024-10-24 13:10:30|7396|7381|7394.6|7379.6|7396|7381|7393.6|7378.6|12
1729775440000|2024-10-24 13:10:40|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|2
1729775450000|2024-10-24 13:10:50|7396.2|7381.2|7395.6|7380.6|7396.6|7381.6|7395.6|7380.6|1
1729775460000|2024-10-24 13:11:00|7393.1|7378.1|7392.5|7377.5|7393.1|7378.1|7392.5|7377.5|11
1729775470000|2024-10-24 13:11:10|7392.6|7377.6|7391.1|7376.1|7392.6|7377.6|7391|7376|8
1729775480000|2024-10-24 13:11:20|7391|7376|7395.6|7380.6|7395.6|7380.6|7390.1|7375.1|6
1729775490000|2024-10-24 13:11:30|7396|7381|7392.5|7377.5|7396.1|7381.1|7392.5|7377.5|4
1729775500000|2024-10-24 13:11:40|7393.5|7378.5|7396.6|7381.6|7396.6|7381.6|7393.5|7378.5|10
1729775520000|2024-10-24 13:12:00|7397|7382|7394.6|7379.6|7397|7382|7394.6|7379.6|5
1729775530000|2024-10-24 13:12:10|7394.8|7379.8|7396.1|7381.1|7396.1|7381.1|7394.8|7379.8|4
1729775560000|2024-10-24 13:12:40|7396|7381|7395.7|7380.7|7396|7381|7395.7|7380.7|1
1729775580000|2024-10-24 13:13:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|0
1729775590000|2024-10-24 13:13:10|7396|7381|7395.6|7380.6|7396|7381|7395.6|7380.6|1
1729775600000|2024-10-24 13:13:20|7395.4|7380.4|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|11
1729775610000|2024-10-24 13:13:30|7394.6|7379.6|7395.1|7380.1|7396.6|7381.6|7394.1|7379.1|10
1729775620000|2024-10-24 13:13:40|7395|7380|7394.6|7379.6|7395|7380|7394.1|7379.1|4
1729775630000|2024-10-24 13:13:50|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|0
1729775650000|2024-10-24 13:14:10|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|0
1729775660000|2024-10-24 13:14:20|7395.7|7380.7|7396.6|7381.6|7396.6|7381.6|7395.7|7380.7|5
1729775670000|2024-10-24 13:14:30|||||||||6
1729775680000|2024-10-24 13:14:40|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|4
1729775690000|2024-10-24 13:14:50|7396.2|7381.2|7396.1|7381.1|7396.6|7381.6|7396.1|7381.1|1
1729775700000|2024-10-24 13:15:00|7396.2|7381.2|7395.6|7380.6|7396.2|7381.2|7395.6|7380.6|1
1729775710000|2024-10-24 13:15:10|7396.1|7381.1|7396.6|7381.6|7396.6|7381.6|7396.1|7381.1|1
1729775720000|2024-10-24 13:15:20|||||||||1
1729775740000|2024-10-24 13:15:40|||||||||10
1729775750000|2024-10-24 13:15:50|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|9
1729775760000|2024-10-24 13:16:00|7396.9|7381.9|7397|7382|7397|7382|7396.9|7381.9|1
1729775770000|2024-10-24 13:16:10|7397.6|7382.6|7400.1|7385.1|7400.1|7385.1|7397.6|7382.6|5
1729775790000|2024-10-24 13:16:30|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|2
1729775800000|2024-10-24 13:16:40|7403.2|7388.2|7400.1|7385.1|7403.2|7388.2|7399.4|7384.4|11
1729775810000|2024-10-24 13:16:50|7401|7386|7401.5|7386.5|7401.6|7386.6|7401|7386|4
1729775820000|2024-10-24 13:17:00|7401.6|7386.6|7402.2|7387.2|7402.2|7387.2|7401.6|7386.6|1
1729775830000|2024-10-24 13:17:10|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.1|7388.1|0
1729775840000|2024-10-24 13:17:20|7402.8|7387.8|7402.6|7387.6|7402.8|7387.8|7402.6|7387.6|1
1729775850000|2024-10-24 13:17:30|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|7402.2|7387.2|0
1729775860000|2024-10-24 13:17:40|7403.8|7388.8|7402.4|7387.4|7403.8|7388.8|7402.4|7387.4|88
1729775870000|2024-10-24 13:17:50|7401.3|7386.3|7403.9|7388.9|7403.9|7388.9|7401.2|7386.2|61
1729775880000|2024-10-24 13:18:00|7404|7389|7404.5|7389.5|7404.5|7389.5|7403.9|7388.9|1
1729775890000|2024-10-24 13:18:10|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.4|7389.4|1
1729775900000|2024-10-24 13:18:20|7404.4|7389.4|7403.9|7388.9|7404.4|7389.4|7403.9|7388.9|3
1729775920000|2024-10-24 13:18:40|||||||||4
1729775930000|2024-10-24 13:18:50|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|8
1729775940000|2024-10-24 13:19:00|7404.9|7389.9|7404.4|7389.4|7404.9|7389.9|7404.4|7389.4|2
1729775950000|2024-10-24 13:19:10|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|0
1729775970000|2024-10-24 13:19:30|7404.8|7389.8|7404.4|7389.4|7404.8|7389.8|7404.4|7389.4|0
1729775980000|2024-10-24 13:19:40|||||||||1
1729775990000|2024-10-24 13:19:50|7404.5|7389.5|7404.9|7389.9|7404.9|7389.9|7404.5|7389.5|0
1729776000000|2024-10-24 13:20:00|||||||||1
1729776010000|2024-10-24 13:20:10|7406.6|7391.6|7406|7391|7407|7392|7405.9|7390.9|16
1729776020000|2024-10-24 13:20:20|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405|7390|7
1729776030000|2024-10-24 13:20:30|7405|7390|7404.9|7389.9|7405|7390|7404.9|7389.9|2
1729776040000|2024-10-24 13:20:40|7404|7389|7401.4|7386.4|7404|7389|7401.1|7386.1|10
1729776060000|2024-10-24 13:21:00|7401|7386|7404.4|7389.4|7404.4|7389.4|7401|7386|1
1729776070000|2024-10-24 13:21:10|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.4|7388.4|0
1729776120000|2024-10-24 13:22:00|7402.6|7387.6|7399.4|7384.4|7402.6|7387.6|7397.4|7382.4|39
1729776130000|2024-10-24 13:22:10|7399.9|7384.9|7400.5|7385.5|7400.9|7385.9|7399.9|7384.9|2
1729776140000|2024-10-24 13:22:20|7400.9|7385.9|7400.4|7385.4|7400.9|7385.9|7400.4|7385.4|0
1729776150000|2024-10-24 13:22:30|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|0
1729776160000|2024-10-24 13:22:40|7402.4|7387.4|7405|7390|7405|7390|7401.9|7386.9|6
1729776170000|2024-10-24 13:22:50|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405|7390|2
1729776180000|2024-10-24 13:23:00|7405.4|7390.4|7406|7391|7406|7391|7405.4|7390.4|5
1729776190000|2024-10-24 13:23:10|7407|7392|7407|7392|7407|7392|7407|7392|1
1729776200000|2024-10-24 13:23:20|7407.5|7392.5|7407.4|7392.4|7407.5|7392.5|7407.4|7392.4|1
1729776210000|2024-10-24 13:23:30|7407|7392|7406.7|7391.7|7407.2|7392.2|7406.7|7391.7|22
1729776220000|2024-10-24 13:23:40|7408.2|7393.2|7410|7395|7410.2|7395.2|7408.2|7393.2|3
1729776230000|2024-10-24 13:23:50|7409.9|7394.9|7408.2|7393.2|7409.9|7394.9|7407.5|7392.5|5
1729776240000|2024-10-24 13:24:00|7409|7394|7407.5|7392.5|7409|7394|7407.4|7392.4|4
1729776250000|2024-10-24 13:24:10|7407.6|7392.6|7408|7393|7408|7393|7407.6|7392.6|2
1729776260000|2024-10-24 13:24:20|7408.1|7393.1|7409.5|7394.5|7409.5|7394.5|7408|7393|3
1729776270000|2024-10-24 13:24:30|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|7409.9|7394.9|0
1729776300000|2024-10-24 13:25:00|7410.4|7395.4|7409.9|7394.9|7410.4|7395.4|7409.9|7394.9|5
1729776310000|2024-10-24 13:25:10|7410|7395|7412.5|7397.5|7412.5|7397.5|7410|7395|8
1729776320000|2024-10-24 13:25:20|7412.3|7397.3|7412.4|7397.4|7412.4|7397.4|7412.3|7397.3|4
1729776330000|2024-10-24 13:25:30|7412|7397|7412|7397|7412|7397|7411.5|7396.5|19
1729776360000|2024-10-24 13:26:00|7412.4|7397.4|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|3
1729776370000|2024-10-24 13:26:10|7413.5|7398.5|7413.2|7398.2|7413.5|7398.5|7413.2|7398.2|11
1729776380000|2024-10-24 13:26:20|7413.1|7398.1|7410.5|7395.5|7413.1|7398.1|7410.5|7395.5|14
1729776390000|2024-10-24 13:26:30|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411.1|7396.1|4
1729776400000|2024-10-24 13:26:40|7411.7|7396.7|7412.4|7397.4|7412.5|7397.5|7411.7|7396.7|11
1729776410000|2024-10-24 13:26:50|7412.5|7397.5|7410.9|7395.9|7412.5|7397.5|7410.9|7395.9|1
1729776420000|2024-10-24 13:27:00|7410.4|7395.4|7410.9|7395.9|7410.9|7395.9|7409.9|7394.9|4
1729776430000|2024-10-24 13:27:10|7410.8|7395.8|7410.4|7395.4|7410.8|7395.8|7410.4|7395.4|0
1729776440000|2024-10-24 13:27:20|7410.3|7395.3|7409.9|7394.9|7410.3|7395.3|7409.9|7394.9|1
1729776460000|2024-10-24 13:27:40|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|2
1729776480000|2024-10-24 13:28:00|7411|7396|7411|7396|7411|7396|7411|7396|0
1729776490000|2024-10-24 13:28:10|7410.4|7395.4|7410.4|7395.4|7410.4|7395.4|7409.9|7394.9|4
1729776500000|2024-10-24 13:28:20|||||||||1
1729776510000|2024-10-24 13:28:30|7410.5|7395.5|7410.5|7395.5|7411|7396|7410.4|7395.4|4
1729776520000|2024-10-24 13:28:40|7411|7396|7409|7394|7411|7396|7409|7394|17
1729776530000|2024-10-24 13:28:50|7408.2|7393.2|7408.3|7393.3|7408.8|7393.8|7408.2|7393.2|11
1729776540000|2024-10-24 13:29:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.4|7393.4|16
1729776550000|2024-10-24 13:29:10|||||||||9
1729776560000|2024-10-24 13:29:20|||||||||8
1729776570000|2024-10-24 13:29:30|||||||||9
1729776580000|2024-10-24 13:29:40|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|7
1729776590000|2024-10-24 13:29:50|7408.7|7393.7|7408.7|7393.7|7408.8|7393.8|7408.3|7393.3|20
1729776600000|2024-10-24 13:30:00|7408.3|7393.3|7407|7392|7408.7|7393.7|7404.7|7389.7|32
1729776610000|2024-10-24 13:30:10|7407.6|7392.6|7407.1|7392.1|7408.1|7393.1|7406|7391|29
1729776620000|2024-10-24 13:30:20|7407.2|7392.2|7408.2|7393.2|7408.2|7393.2|7406.2|7391.2|8
1729776630000|2024-10-24 13:30:30|7406.6|7391.6|7410.9|7395.9|7411.4|7396.4|7406.5|7391.5|79
1729776640000|2024-10-24 13:30:40|7411|7396|7410|7395|7411|7396|7410|7395|9
1729776650000|2024-10-24 13:30:50|7410.1|7395.1|7412.1|7397.1|7412.1|7397.1|7410.1|7395.1|3
1729776660000|2024-10-24 13:31:00|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|0
1729776670000|2024-10-24 13:31:10|7410.8|7395.8|7410.6|7395.6|7410.8|7395.8|7410.6|7395.6|3
1729776690000|2024-10-24 13:31:30|7411|7396|7409.6|7394.6|7411|7396|7409.6|7394.6|4
1729776700000|2024-10-24 13:31:40|7408.6|7393.6|7407|7392|7409|7394|7407|7392|4
1729776710000|2024-10-24 13:31:50|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|2
1729776730000|2024-10-24 13:32:10|7408|7393|7405.6|7390.6|7408|7393|7405.4|7390.4|10
1729776740000|2024-10-24 13:32:20|7406.3|7391.3|7406.9|7391.9|7406.9|7391.9|7405.9|7390.9|2
1729776750000|2024-10-24 13:32:30|||||||||1
1729776760000|2024-10-24 13:32:40|7406|7391|7405|7390|7406|7391|7405|7390|6
1729776770000|2024-10-24 13:32:50|7404.9|7389.9|7406.5|7391.5|7406.5|7391.5|7404.9|7389.9|8
1729776780000|2024-10-24 13:33:00|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|0
1729776820000|2024-10-24 13:33:40|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|3
1729776830000|2024-10-24 13:33:50|7405|7390|7401.8|7386.8|7405|7390|7401.8|7386.8|20
1729776840000|2024-10-24 13:34:00|7401.7|7386.7|7399.9|7384.9|7401.7|7386.7|7399.8|7384.8|6
1729776850000|2024-10-24 13:34:10|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|3
1729776860000|2024-10-24 13:34:20|7401.9|7386.9|7404.3|7389.3|7404.8|7389.8|7401.9|7386.9|20
1729776870000|2024-10-24 13:34:30|7404|7389|7402.3|7387.3|7404|7389|7401.4|7386.4|9
1729776880000|2024-10-24 13:34:40|7401.9|7386.9|7400.9|7385.9|7401.9|7386.9|7400.9|7385.9|2
1729776900000|2024-10-24 13:35:00|7401.3|7386.3|7402.9|7387.9|7403.6|7388.6|7401.3|7386.3|3
1729776910000|2024-10-24 13:35:10|7402.4|7387.4|7402.9|7387.9|7402.9|7387.9|7402.4|7387.4|8
1729776920000|2024-10-24 13:35:20|7402.8|7387.8|7405.8|7390.8|7406.3|7391.3|7401.4|7386.4|4
1729776930000|2024-10-24 13:35:30|7406.3|7391.3|7405.3|7390.3|7406.3|7391.3|7405.3|7390.3|0
1729776960000|2024-10-24 13:36:00|||||||||2
1729776980000|2024-10-24 13:36:20|7403.1|7388.1|7404.8|7389.8|7404.8|7389.8|7403.1|7388.1|18
1729776990000|2024-10-24 13:36:30|7406.4|7391.4|7401.4|7386.4|7406.4|7391.4|7401.4|7386.4|22
1729777000000|2024-10-24 13:36:40|7404.4|7389.4|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|4
1729777020000|2024-10-24 13:37:00|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|2
1729777040000|2024-10-24 13:37:20|7404.8|7389.8|7405.4|7390.4|7405.4|7390.4|7404.3|7389.3|17
1729777050000|2024-10-24 13:37:30|7405.2|7390.2|7404.8|7389.8|7405.2|7390.2|7404.3|7389.3|0
1729777070000|2024-10-24 13:37:50|7405.8|7390.8|7406|7391|7406|7391|7405.8|7390.8|45
1729777080000|2024-10-24 13:38:00|7406.1|7391.1|7408|7393|7408.1|7393.1|7406.1|7391.1|3
1729777090000|2024-10-24 13:38:10|7407|7392|7408.1|7393.1|7408.1|7393.1|7407|7392|10
1729777100000|2024-10-24 13:38:20|7408|7393|7408|7393|7408|7393|7408|7393|0
1729777110000|2024-10-24 13:38:30|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|0
1729777120000|2024-10-24 13:38:40|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|0
1729777150000|2024-10-24 13:39:10|7407.1|7392.1|7407.2|7392.2|7407.2|7392.2|7407|7392|7
1729777160000|2024-10-24 13:39:20|7407.1|7392.1|7405|7390|7407.1|7392.1|7405|7390|4
1729777170000|2024-10-24 13:39:30|7404.6|7389.6|7407.1|7392.1|7407.1|7392.1|7404.6|7389.6|4
1729777200000|2024-10-24 13:40:00|7410.1|7395.1|7410.6|7395.6|7410.6|7395.6|7409.8|7394.8|8
1729777210000|2024-10-24 13:40:10|7410.7|7395.7|7410.6|7395.6|7411.1|7396.1|7410.6|7395.6|0
1729777220000|2024-10-24 13:40:20|7410.7|7395.7|7413|7398|7413|7398|7410.7|7395.7|15
1729777230000|2024-10-24 13:40:30|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|1
1729777240000|2024-10-24 13:40:40|||||||||1
1729777250000|2024-10-24 13:40:50|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|7410.6|7395.6|1
1729777260000|2024-10-24 13:41:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|3
1729777270000|2024-10-24 13:41:10|7408.6|7393.6|7408.2|7393.2|7408.6|7393.6|7407.5|7392.5|33
1729777280000|2024-10-24 13:41:20|7409.6|7394.6|7409.6|7394.6|7409.7|7394.7|7409.6|7394.6|2
1729777290000|2024-10-24 13:41:30|7409.5|7394.5|7409.5|7394.5|7410.1|7395.1|7409|7394|5
1729777300000|2024-10-24 13:41:40|7409|7394|7408.5|7393.5|7409|7394|7408.5|7393.5|0
1729777310000|2024-10-24 13:41:50|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|0
1729777320000|2024-10-24 13:42:00|||||||||1
1729777330000|2024-10-24 13:42:10|7408.7|7393.7|7408.7|7393.7|7409.2|7394.2|7408.7|7393.7|3
1729777340000|2024-10-24 13:42:20|7409.2|7394.2|7410.2|7395.2|7410.2|7395.2|7409.2|7394.2|2
1729777400000|2024-10-24 13:43:20|7412.1|7397.1|7412.2|7397.2|7412.2|7397.2|7412.1|7397.1|3
1729777410000|2024-10-24 13:43:30|7412.7|7397.7|7413.1|7398.1|7413.1|7398.1|7412.2|7397.2|3
1729777420000|2024-10-24 13:43:40|||||||||15
1729777430000|2024-10-24 13:43:50|||||||||6
1729777460000|2024-10-24 13:44:20|7412.6|7397.6|7410.5|7395.5|7412.6|7397.6|7410.5|7395.5|6
1729777470000|2024-10-24 13:44:30|7409.6|7394.6|7410|7395|7410.4|7395.4|7409.4|7394.4|8
1729777480000|2024-10-24 13:44:40|7410.6|7395.6|7411.5|7396.5|7411.6|7396.6|7410.5|7395.5|2
1729777490000|2024-10-24 13:44:50|7409.5|7394.5|7409.6|7394.6|7409.6|7394.6|7409.5|7394.5|4
1729777500000|2024-10-24 13:45:00|7410.1|7395.1|7411.5|7396.5|7411.6|7396.6|7410.1|7395.1|3
1729777510000|2024-10-24 13:45:10|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|0
1729777530000|2024-10-24 13:45:30|7411.5|7396.5|7412.1|7397.1|7413.6|7398.6|7411.5|7396.5|9
1729777540000|2024-10-24 13:45:40|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|7411.5|7396.5|1
1729777560000|2024-10-24 13:46:00|7411|7396|7412.6|7397.6|7412.6|7397.6|7411|7396|11
1729777570000|2024-10-24 13:46:10|7413|7398|7413.6|7398.6|7413.6|7398.6|7413|7398|7
1729777580000|2024-10-24 13:46:20|7413.1|7398.1|7413.1|7398.1|7413.6|7398.6|7413.1|7398.1|4
1729777610000|2024-10-24 13:46:50|||||||||2
1729777620000|2024-10-24 13:47:00|7411.4|7396.4|7411.6|7396.6|7411.6|7396.6|7409.6|7394.6|5
1729777630000|2024-10-24 13:47:10|7412.5|7397.5|7412.6|7397.6|7412.6|7397.6|7412.5|7397.5|0
1729777640000|2024-10-24 13:47:20|7413.1|7398.1|7417.1|7402.1|7417.1|7402.1|7413.1|7398.1|32
1729777650000|2024-10-24 13:47:30|7418.1|7403.1|7421.2|7406.2|7421.2|7406.2|7418.1|7403.1|14
1729777660000|2024-10-24 13:47:40|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|7421.7|7406.7|0
1729777670000|2024-10-24 13:47:50|7428.3|7413.3|7427.1|7412.1|7428.7|7413.7|7427.1|7412.1|37
1729777680000|2024-10-24 13:48:00|7426.7|7411.7|7426.7|7411.7|7427.7|7412.7|7426.1|7411.1|8
1729777690000|2024-10-24 13:48:10|7427.6|7412.6|7426.7|7411.7|7427.6|7412.6|7426.7|7411.7|1
1729777700000|2024-10-24 13:48:20|7426.2|7411.2|7422.7|7407.7|7426.2|7411.2|7422.7|7407.7|13
1729777710000|2024-10-24 13:48:30|7422.6|7407.6|7421.6|7406.6|7422.6|7407.6|7421.6|7406.6|0
1729777720000|2024-10-24 13:48:40|7421.5|7406.5|7421.1|7406.1|7421.5|7406.5|7421.1|7406.1|1
1729777730000|2024-10-24 13:48:50|7420.2|7405.2|7418|7403|7420.2|7405.2|7418|7403|3
1729777740000|2024-10-24 13:49:00|7417.1|7402.1|7417.2|7402.2|7417.2|7402.2|7417.1|7402.1|2
1729777750000|2024-10-24 13:49:10|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1729777760000|2024-10-24 13:49:20|7420.1|7405.1|7418.1|7403.1|7420.1|7405.1|7418.1|7403.1|3
1729777770000|2024-10-24 13:49:30|7418.3|7403.3|7419.6|7404.6|7419.6|7404.6|7418.3|7403.3|11
1729777790000|2024-10-24 13:49:50|7418.6|7403.6|7418.1|7403.1|7418.6|7403.6|7418.1|7403.1|2
1729777800000|2024-10-24 13:50:00|7416.8|7401.8|7417.6|7402.6|7417.6|7402.6|7416.6|7401.6|5
1729777810000|2024-10-24 13:50:10|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|7417.7|7402.7|2
1729777820000|2024-10-24 13:50:20|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|7417.6|7402.6|0
1729777850000|2024-10-24 13:50:50|7416.8|7401.8|7415.6|7400.6|7416.8|7401.8|7415.6|7400.6|6
1729777860000|2024-10-24 13:51:00|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|1
1729777870000|2024-10-24 13:51:10|7414.6|7399.6|7413.6|7398.6|7414.6|7399.6|7413.6|7398.6|0
1729777880000|2024-10-24 13:51:20|7414.1|7399.1|7415.6|7400.6|7416.1|7401.1|7414.1|7399.1|21
1729777890000|2024-10-24 13:51:30|7416.1|7401.1|7415.6|7400.6|7418.1|7403.1|7415.6|7400.6|12
1729777900000|2024-10-24 13:51:40|7415.1|7400.1|7414.6|7399.6|7415.1|7400.1|7414.6|7399.6|2
1729777910000|2024-10-24 13:51:50|7414.7|7399.7|7415.6|7400.6|7415.6|7400.6|7414.6|7399.6|2
1729777930000|2024-10-24 13:52:10|7415.1|7400.1|7413.6|7398.6|7415.1|7400.1|7413.6|7398.6|6
1729777940000|2024-10-24 13:52:20|7414.6|7399.6|7415.6|7400.6|7415.6|7400.6|7414.6|7399.6|1
1729777950000|2024-10-24 13:52:30|7416.1|7401.1|7413.6|7398.6|7416.1|7401.1|7413.6|7398.6|3
1729777970000|2024-10-24 13:52:50|7415.6|7400.6|7416.1|7401.1|7416.1|7401.1|7415.6|7400.6|4
1729777980000|2024-10-24 13:53:00|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|7415.6|7400.6|1
1729778000000|2024-10-24 13:53:20|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|7415.1|7400.1|0
1729778010000|2024-10-24 13:53:30|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|7416.1|7401.1|6
1729778030000|2024-10-24 13:53:50|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7416.5|7401.5|7
1729778040000|2024-10-24 13:54:00|||||||||1
1729778060000|2024-10-24 13:54:20|||||||||2
1729778080000|2024-10-24 13:54:40|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|7416.9|7401.9|0
1729778090000|2024-10-24 13:54:50|7417|7402|7414.5|7399.5|7417|7402|7414.5|7399.5|35
1729778100000|2024-10-24 13:55:00|7414.3|7399.3|7414|7399|7414.3|7399.3|7413.1|7398.1|7
1729778110000|2024-10-24 13:55:10|7413.6|7398.6|7413.5|7398.5|7414.1|7399.1|7413.1|7398.1|9
1729778120000|2024-10-24 13:55:20|7413.6|7398.6|7413.6|7398.6|7414.6|7399.6|7413.6|7398.6|7
1729778130000|2024-10-24 13:55:30|7414.6|7399.6|7413.6|7398.6|7414.6|7399.6|7413.6|7398.6|1
1729778140000|2024-10-24 13:55:40|7414.6|7399.6|7413.5|7398.5|7414.6|7399.6|7413.5|7398.5|4
1729778150000|2024-10-24 13:55:50|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|7413.6|7398.6|16
1729778160000|2024-10-24 13:56:00|7414.6|7399.6|7415.5|7400.5|7415.5|7400.5|7414.6|7399.6|2
1729778170000|2024-10-24 13:56:10|7415.6|7400.6|7414.6|7399.6|7415.6|7400.6|7414.5|7399.5|1
1729778180000|2024-10-24 13:56:20|7414.5|7399.5|7415.4|7400.4|7415.5|7400.5|7413.9|7398.9|5
1729778190000|2024-10-24 13:56:30|7415|7400|7415|7400|7415|7400|7414.5|7399.5|0
1729778200000|2024-10-24 13:56:40|7414.5|7399.5|7415|7400|7415|7400|7414.5|7399.5|3
1729778210000|2024-10-24 13:56:50|7414.5|7399.5|7415|7400|7415|7400|7414.5|7399.5|1
1729778220000|2024-10-24 13:57:00|7414.5|7399.5|7413.1|7398.1|7414.5|7399.5|7413.1|7398.1|9
1729778230000|2024-10-24 13:57:10|7415|7400|7414.1|7399.1|7415|7400|7414|7399|32
1729778240000|2024-10-24 13:57:20|7413.5|7398.5|7414.1|7399.1|7414.1|7399.1|7413.1|7398.1|4
1729778250000|2024-10-24 13:57:30|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|5
1729778270000|2024-10-24 13:57:50|||||||||1
1729778280000|2024-10-24 13:58:00|7414.6|7399.6|7414.7|7399.7|7415.1|7400.1|7414.6|7399.6|2
1729778290000|2024-10-24 13:58:10|7415.1|7400.1|7414.6|7399.6|7415.1|7400.1|7414.6|7399.6|3
1729778300000|2024-10-24 13:58:20|7413.1|7398.1|7413.5|7398.5|7413.6|7398.6|7412.6|7397.6|9
1729778310000|2024-10-24 13:58:30|7413.1|7398.1|7413.6|7398.6|7414.6|7399.6|7413.1|7398.1|4
1729778320000|2024-10-24 13:58:40|7413.5|7398.5|7412.9|7397.9|7413.6|7398.6|7412.9|7397.9|9
1729778330000|2024-10-24 13:58:50|7412.1|7397.1|7412.5|7397.5|7413.5|7398.5|7412.1|7397.1|9
1729778340000|2024-10-24 13:59:00|7412.6|7397.6|7412.5|7397.5|7414|7399|7412.5|7397.5|4
1729778350000|2024-10-24 13:59:10|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|7412.6|7397.6|5
1729778360000|2024-10-24 13:59:20|7412.9|7397.9|7412.1|7397.1|7412.9|7397.9|7412.1|7397.1|2
1729778390000|2024-10-24 13:59:50|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|7411.7|7396.7|1
1729778400000|2024-10-24 14:00:00|7411.2|7396.2|7412.7|7397.7|7412.7|7397.7|7411.2|7396.2|4
1729778410000|2024-10-24 14:00:10|7413.1|7398.1|7413.2|7398.2|7413.2|7398.2|7413.1|7398.1|5
1729778430000|2024-10-24 14:00:30|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|8
1729778440000|2024-10-24 14:00:40|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|7414.1|7399.1|0
1729778450000|2024-10-24 14:00:50|7413.7|7398.7|7413.2|7398.2|7413.7|7398.7|7413.2|7398.2|1
1729778470000|2024-10-24 14:01:10|7413.7|7398.7|7416.2|7401.2|7416.2|7401.2|7413.7|7398.7|12
1729778480000|2024-10-24 14:01:20|||||||||2
1729778490000|2024-10-24 14:01:30|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|1
1729778500000|2024-10-24 14:01:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|3
1729778510000|2024-10-24 14:01:50|||||||||1
1729778520000|2024-10-24 14:02:00|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|4
1729778530000|2024-10-24 14:02:10|||||||||1
1729778540000|2024-10-24 14:02:20|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|7416.7|7401.7|0
1729778550000|2024-10-24 14:02:30|7417.2|7402.2|7417.1|7402.1|7417.2|7402.2|7417.1|7402.1|3
1729778560000|2024-10-24 14:02:40|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|7416.2|7401.2|0
1729778570000|2024-10-24 14:02:50|7416.3|7401.3|7416.6|7401.6|7416.6|7401.6|7416.3|7401.3|3
1729778580000|2024-10-24 14:03:00|7416.2|7401.2|7414.5|7399.5|7416.2|7401.2|7414.5|7399.5|4
1729778590000|2024-10-24 14:03:10|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|2
1729778600000|2024-10-24 14:03:20|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|14
1729778610000|2024-10-24 14:03:30|7412.3|7397.3|7413.2|7398.2|7413.2|7398.2|7411.9|7396.9|20
1729778620000|2024-10-24 14:03:40|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|7411.2|7396.2|4
1729778630000|2024-10-24 14:03:50|7411.1|7396.1|7411.1|7396.1|7411.2|7396.2|7411.1|7396.1|2
1729778640000|2024-10-24 14:04:00|7410.2|7395.2|7406.1|7391.1|7410.2|7395.2|7406.1|7391.1|9
1729778650000|2024-10-24 14:04:10|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|8
1729778660000|2024-10-24 14:04:20|7406.2|7391.2|7405.7|7390.7|7406.2|7391.2|7405.7|7390.7|4
1729778680000|2024-10-24 14:04:40|7404.2|7389.2|7403.7|7388.7|7404.2|7389.2|7403.7|7388.7|19
1729778700000|2024-10-24 14:05:00|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|3
1729778710000|2024-10-24 14:05:10|7401.7|7386.7|7400.7|7385.7|7401.7|7386.7|7400.7|7385.7|7
1729778720000|2024-10-24 14:05:20|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1729778730000|2024-10-24 14:05:30|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|7404.2|7389.2|3
1729778740000|2024-10-24 14:05:40|7404.7|7389.7|7405.2|7390.2|7405.2|7390.2|7404.7|7389.7|12
1729778760000|2024-10-24 14:06:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1729778790000|2024-10-24 14:06:30|||||||||1
1729778820000|2024-10-24 14:07:00|||||||||15
1729778830000|2024-10-24 14:07:10|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1729778840000|2024-10-24 14:07:20|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1729778850000|2024-10-24 14:07:30|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|0
1729778870000|2024-10-24 14:07:50|||||||||1
1729778880000|2024-10-24 14:08:00|7406.7|7391.7|7406.2|7391.2|7406.7|7391.7|7406.2|7391.2|2
1729778890000|2024-10-24 14:08:10|||||||||1
1729778900000|2024-10-24 14:08:20|7407.2|7392.2|7407.6|7392.6|7407.6|7392.6|7407.2|7392.2|5
1729778910000|2024-10-24 14:08:30|7405.7|7390.7|7404.6|7389.6|7405.7|7390.7|7404.2|7389.2|22
1729778920000|2024-10-24 14:08:40|7404.2|7389.2|7405.2|7390.2|7406.4|7391.4|7402.6|7387.6|28
1729778930000|2024-10-24 14:08:50|7404.9|7389.9|7404.1|7389.1|7404.9|7389.9|7404.1|7389.1|2
1729778940000|2024-10-24 14:09:00|7404.2|7389.2|7401.9|7386.9|7404.2|7389.2|7401.5|7386.5|88
1729778950000|2024-10-24 14:09:10|7399.8|7384.8|7403|7388|7403|7388|7399.5|7384.5|5
1729778960000|2024-10-24 14:09:20|7403.5|7388.5|7401.5|7386.5|7403.5|7388.5|7401.5|7386.5|1
1729778970000|2024-10-24 14:09:30|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|2
1729778980000|2024-10-24 14:09:40|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1729778990000|2024-10-24 14:09:50|7399.4|7384.4|7399.3|7384.3|7399.4|7384.4|7399.3|7384.3|1
1729779000000|2024-10-24 14:10:00|7398.9|7383.9|7396.9|7381.9|7398.9|7383.9|7396.9|7381.9|2
1729779010000|2024-10-24 14:10:10|7397|7382|7399.1|7384.1|7399.1|7384.1|7396.4|7381.4|12
1729779030000|2024-10-24 14:10:30|||||||||1
1729779050000|2024-10-24 14:10:50|7400.3|7385.3|7400.5|7385.5|7400.5|7385.5|7400.3|7385.3|2
1729779070000|2024-10-24 14:11:10|7402.1|7387.1|7400.4|7385.4|7402.1|7387.1|7400.4|7385.4|9
1729779080000|2024-10-24 14:11:20|7400.5|7385.5|7400.4|7385.4|7402.1|7387.1|7400.4|7385.4|1
1729779090000|2024-10-24 14:11:30|7401.6|7386.6|7401.5|7386.5|7402.1|7387.1|7401.5|7386.5|1
1729779100000|2024-10-24 14:11:40|7400.5|7385.5|7400.3|7385.3|7400.5|7385.5|7400.3|7385.3|1
1729779110000|2024-10-24 14:11:50|7399.1|7384.1|7398.9|7383.9|7399.1|7384.1|7398.9|7383.9|2
1729779120000|2024-10-24 14:12:00|7397.4|7382.4|7396.4|7381.4|7397.4|7382.4|7396.4|7381.4|3
1729779130000|2024-10-24 14:12:10|7396.5|7381.5|7397.5|7382.5|7397.5|7382.5|7396.5|7381.5|2
1729779150000|2024-10-24 14:12:30|7397.9|7382.9|7401|7386|7401|7386|7397.9|7382.9|4
1729779160000|2024-10-24 14:12:40|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|0
1729779170000|2024-10-24 14:12:50|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1729779180000|2024-10-24 14:13:00|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|0
1729779200000|2024-10-24 14:13:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.2|7387.2|3
1729779210000|2024-10-24 14:13:30|7402.1|7387.1|7400.5|7385.5|7402.1|7387.1|7400.4|7385.4|5
1729779240000|2024-10-24 14:14:00|7401.4|7386.4|7402.1|7387.1|7402.1|7387.1|7401.4|7386.4|9
1729779250000|2024-10-24 14:14:10|7402.9|7387.9|7403|7388|7403|7388|7402.9|7387.9|4
1729779260000|2024-10-24 14:14:20|7403.1|7388.1|7405.2|7390.2|7405.2|7390.2|7403.1|7388.1|2
1729779270000|2024-10-24 14:14:30|7404|7389|7408.2|7393.2|7408.2|7393.2|7404|7389|1
1729779280000|2024-10-24 14:14:40|7408.6|7393.6|7405.7|7390.7|7408.6|7393.6|7405.7|7390.7|8
1729779290000|2024-10-24 14:14:50|7404.5|7389.5|7407.4|7392.4|7407.5|7392.5|7404.5|7389.5|5
1729779300000|2024-10-24 14:15:00|7407|7392|7407|7392|7407|7392|7407|7392|3
1729779310000|2024-10-24 14:15:10|7407.5|7392.5|7407|7392|7407.5|7392.5|7407|7392|0
1729779320000|2024-10-24 14:15:20|7406.5|7391.5|7407.7|7392.7|7408|7393|7406.5|7391.5|20
1729779340000|2024-10-24 14:15:40|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1729779350000|2024-10-24 14:15:50|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|7408.7|7393.7|0
1729779380000|2024-10-24 14:16:20|||||||||1
1729779390000|2024-10-24 14:16:30|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7405.7|7390.7|14
1729779400000|2024-10-24 14:16:40|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|2
1729779440000|2024-10-24 14:17:20|7403.2|7388.2|7401.2|7386.2|7403.2|7388.2|7401.2|7386.2|16
1729779450000|2024-10-24 14:17:30|7400.7|7385.7|7402.7|7387.7|7402.7|7387.7|7400.7|7385.7|14
1729779460000|2024-10-24 14:17:40|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.7|7386.7|2
1729779480000|2024-10-24 14:18:00|||||||||3
1729779490000|2024-10-24 14:18:10|||||||||1
1729779510000|2024-10-24 14:18:30|7402.2|7387.2|7402.3|7387.3|7402.3|7387.3|7402.2|7387.2|4
1729779540000|2024-10-24 14:19:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|0
1729779550000|2024-10-24 14:19:10|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|8
1729779560000|2024-10-24 14:19:20|||||||||1
1729779600000|2024-10-24 14:20:00|7402.9|7387.9|7406.7|7391.7|7407.2|7392.2|7397.7|7382.7|25
1729779610000|2024-10-24 14:20:10|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.7|7391.7|0
1729779630000|2024-10-24 14:20:30|7405|7390|7403.1|7388.1|7405|7390|7403.1|7388.1|3
1729779640000|2024-10-24 14:20:40|7402.1|7387.1|7402.2|7387.2|7402.6|7387.6|7401.6|7386.6|2
1729779650000|2024-10-24 14:20:50|7402.7|7387.7|7403.3|7388.3|7403.3|7388.3|7402.6|7387.6|0
1729779660000|2024-10-24 14:21:00|||||||||1
1729779680000|2024-10-24 14:21:20|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7400.3|7385.3|24
1729779700000|2024-10-24 14:21:40|7402.7|7387.7|7402.3|7387.3|7402.7|7387.7|7402.3|7387.3|0
1729779710000|2024-10-24 14:21:50|7402.7|7387.7|7401.3|7386.3|7402.7|7387.7|7401.3|7386.3|2
1729779720000|2024-10-24 14:22:00|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|7400.3|7385.3|2
1729779730000|2024-10-24 14:22:10|7399.8|7384.8|7403.2|7388.2|7403.6|7388.6|7398.2|7383.2|10
1729779740000|2024-10-24 14:22:20|7403.3|7388.3|7403.7|7388.7|7403.7|7388.7|7403.3|7388.3|0
1729779750000|2024-10-24 14:22:30|7405.7|7390.7|7405.8|7390.8|7405.8|7390.8|7405.7|7390.7|1
1729779760000|2024-10-24 14:22:40|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|0
1729779770000|2024-10-24 14:22:50|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|3
1729779780000|2024-10-24 14:23:00|7402.6|7387.6|7401.6|7386.6|7402.6|7387.6|7401.6|7386.6|1
1729779790000|2024-10-24 14:23:10|7401.5|7386.5|7401.3|7386.3|7401.5|7386.5|7401.3|7386.3|4
1729779800000|2024-10-24 14:23:20|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|1
1729779810000|2024-10-24 14:23:30|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1729779820000|2024-10-24 14:23:40|7401|7386|7400.5|7385.5|7401|7386|7400.5|7385.5|19
1729779830000|2024-10-24 14:23:50|7401.6|7386.6|7403.6|7388.6|7403.6|7388.6|7401.6|7386.6|5
1729779840000|2024-10-24 14:24:00|7404.3|7389.3|7405.6|7390.6|7405.6|7390.6|7404.3|7389.3|3
1729779880000|2024-10-24 14:24:40|||||||||1
1729779890000|2024-10-24 14:24:50|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|0
1729779920000|2024-10-24 14:25:20|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|2
1729779930000|2024-10-24 14:25:30|7407|7392|7407|7392|7407|7392|7407|7392|0
1729779940000|2024-10-24 14:25:40|7406.5|7391.5|7402.9|7387.9|7406.5|7391.5|7402.9|7387.9|11
1729779960000|2024-10-24 14:26:00|||||||||2
1729779970000|2024-10-24 14:26:10|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|3
1729779980000|2024-10-24 14:26:20|7404.9|7389.9|7405|7390|7405|7390|7404.8|7389.8|1
1729779990000|2024-10-24 14:26:30|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|7405.4|7390.4|0
1729780000000|2024-10-24 14:26:40|7405.5|7390.5|7404.8|7389.8|7405.5|7390.5|7404.8|7389.8|1
1729780010000|2024-10-24 14:26:50|7404.5|7389.5|7402.9|7387.9|7404.5|7389.5|7402.9|7387.9|3
1729780020000|2024-10-24 14:27:00|7402.4|7387.4|7400.6|7385.6|7402.4|7387.4|7400.6|7385.6|9
1729780030000|2024-10-24 14:27:10|||||||||1
1729780040000|2024-10-24 14:27:20|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|7400.5|7385.5|0
1729780050000|2024-10-24 14:27:30|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|7400.1|7385.1|0
1729780060000|2024-10-24 14:27:40|||||||||1
1729780070000|2024-10-24 14:27:50|7400|7385|7398.9|7383.9|7400|7385|7397.9|7382.9|14
1729780080000|2024-10-24 14:28:00|7398.4|7383.4|7398.3|7383.3|7398.4|7383.4|7398.3|7383.3|1
1729780090000|2024-10-24 14:28:10|7397.4|7382.4|7398.5|7383.5|7398.5|7383.5|7397|7382|1
1729780100000|2024-10-24 14:28:20|7398.6|7383.6|7399|7384|7399|7384|7398.6|7383.6|1
1729780110000|2024-10-24 14:28:30|7399.4|7384.4|7398.9|7383.9|7399.4|7384.4|7398.5|7383.5|4
1729780130000|2024-10-24 14:28:50|7399|7384|7398.5|7383.5|7399|7384|7398.5|7383.5|1
1729780140000|2024-10-24 14:29:00|7398.9|7383.9|7400.3|7385.3|7400.6|7385.6|7398.9|7383.9|7
1729780150000|2024-10-24 14:29:10|7399.5|7384.5|7402.5|7387.5|7402.6|7387.6|7399.5|7384.5|7
1729780160000|2024-10-24 14:29:20|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1729780170000|2024-10-24 14:29:30|||||||||1
1729780180000|2024-10-24 14:29:40|7403.1|7388.1|7403.1|7388.1|7403.5|7388.5|7403|7388|2
1729780190000|2024-10-24 14:29:50|7403.6|7388.6|7403.5|7388.5|7403.6|7388.6|7403.5|7388.5|4
1729780200000|2024-10-24 14:30:00|7403.2|7388.2|7402|7387|7403.5|7388.5|7399.5|7384.5|14
1729780210000|2024-10-24 14:30:10|7402.1|7387.1|7403.1|7388.1|7403.1|7388.1|7402.1|7387.1|1
1729780220000|2024-10-24 14:30:20|7400.9|7385.9|7400.4|7385.4|7400.9|7385.9|7400.4|7385.4|5
1729780230000|2024-10-24 14:30:30|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|5
1729780240000|2024-10-24 14:30:40|7399.4|7384.4|7396.3|7381.3|7399.4|7384.4|7396.3|7381.3|2
1729780250000|2024-10-24 14:30:50|7396.7|7381.7|7394.8|7379.8|7396.8|7381.8|7394.8|7379.8|6
1729780260000|2024-10-24 14:31:00|7394.6|7379.6|7393.8|7378.8|7394.6|7379.6|7392.9|7377.9|4
1729780270000|2024-10-24 14:31:10|7394.2|7379.2|7392.8|7377.8|7394.2|7379.2|7392.8|7377.8|7
1729780280000|2024-10-24 14:31:20|7393.3|7378.3|7392.8|7377.8|7393.3|7378.3|7392.8|7377.8|1
1729780290000|2024-10-24 14:31:30|||||||||1
1729780300000|2024-10-24 14:31:40|7392.3|7377.3|7393.4|7378.4|7393.9|7378.9|7391.8|7376.8|16
1729780310000|2024-10-24 14:31:50|7393.9|7378.9|7393.3|7378.3|7396.3|7381.3|7392.8|7377.8|6
1729780320000|2024-10-24 14:32:00|7393.5|7378.5|7394.4|7379.4|7394.4|7379.4|7393.5|7378.5|0
1729780330000|2024-10-24 14:32:10|7394.3|7379.3|7393.9|7378.9|7394.3|7379.3|7393.9|7378.9|12
1729780350000|2024-10-24 14:32:30|||||||||2
1729780360000|2024-10-24 14:32:40|||||||||1
1729780370000|2024-10-24 14:32:50|||||||||2
1729780380000|2024-10-24 14:33:00|7393.8|7378.8|7393.1|7378.1|7393.8|7378.8|7392.9|7377.9|17
1729780390000|2024-10-24 14:33:10|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|7393.9|7378.9|0
1729780400000|2024-10-24 14:33:20|7393.8|7378.8|7392.4|7377.4|7393.8|7378.8|7392.4|7377.4|1
1729780410000|2024-10-24 14:33:30|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|2
1729780420000|2024-10-24 14:33:40|||||||||4
1729780430000|2024-10-24 14:33:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|5
1729780440000|2024-10-24 14:34:00|||||||||2
1729780460000|2024-10-24 14:34:20|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|3
1729780470000|2024-10-24 14:34:30|7391.7|7376.7|7392.3|7377.3|7392.4|7377.4|7391.7|7376.7|12
1729780480000|2024-10-24 14:34:40|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|0
1729780500000|2024-10-24 14:35:00|7392.3|7377.3|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|5
1729780510000|2024-10-24 14:35:10|7393.4|7378.4|7393.9|7378.9|7393.9|7378.9|7393.4|7378.4|0
1729780520000|2024-10-24 14:35:20|||||||||1
1729780540000|2024-10-24 14:35:40|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|2
1729780550000|2024-10-24 14:35:50|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|2
1729780560000|2024-10-24 14:36:00|||||||||7
1729780570000|2024-10-24 14:36:10|||||||||2
1729780580000|2024-10-24 14:36:20|7389.9|7374.9|7387.2|7372.2|7389.9|7374.9|7387.2|7372.2|7
1729780590000|2024-10-24 14:36:30|7386.8|7371.8|7386.8|7371.8|7387.4|7372.4|7385.3|7370.3|20
1729780600000|2024-10-24 14:36:40|7386.7|7371.7|7386.8|7371.8|7386.9|7371.9|7385.8|7370.8|4
1729780610000|2024-10-24 14:36:50|7386.3|7371.3|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|0
1729780620000|2024-10-24 14:37:00|7385.9|7370.9|7386.3|7371.3|7386.4|7371.4|7385.9|7370.9|7
1729780630000|2024-10-24 14:37:10|7386.4|7371.4|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|2
1729780640000|2024-10-24 14:37:20|7386.4|7371.4|7386.9|7371.9|7387.3|7372.3|7386.4|7371.4|67
1729780650000|2024-10-24 14:37:30|7386.4|7371.4|7387.4|7372.4|7387.4|7372.4|7386.4|7371.4|41
1729780660000|2024-10-24 14:37:40|7387|7372|7386.5|7371.5|7387|7372|7386.4|7371.4|12
1729780670000|2024-10-24 14:37:50|7387.5|7372.5|7386.4|7371.4|7387.5|7372.5|7386.4|7371.4|1
1729780680000|2024-10-24 14:38:00|7386|7371|7385.4|7370.4|7387.4|7372.4|7385.4|7370.4|10
1729780690000|2024-10-24 14:38:10|7384.4|7369.4|7383.5|7368.5|7384.4|7369.4|7383.5|7368.5|15
1729780700000|2024-10-24 14:38:20|7383.1|7368.1|7382.5|7367.5|7383.4|7368.4|7382.5|7367.5|47
1729780720000|2024-10-24 14:38:40|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|0
1729780740000|2024-10-24 14:39:00|7384.2|7369.2|7387|7372|7387|7372|7384.2|7369.2|12
1729780750000|2024-10-24 14:39:10|7387.4|7372.4|7387.5|7372.5|7387.5|7372.5|7387.4|7372.4|1
1729780760000|2024-10-24 14:39:20|||||||||1
1729780770000|2024-10-24 14:39:30|7386.9|7371.9|7386|7371|7386.9|7371.9|7385|7370|9
1729780780000|2024-10-24 14:39:40|7387|7372|7386.5|7371.5|7387|7372|7386|7371|31
1729780790000|2024-10-24 14:39:50|7387|7372|7386.5|7371.5|7387|7372|7386.5|7371.5|2
1729780800000|2024-10-24 14:40:00|7386|7371|7385.1|7370.1|7386|7371|7385.1|7370.1|8
1729780810000|2024-10-24 14:40:10|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|1
1729780820000|2024-10-24 14:40:20|7384.9|7369.9|7384.5|7369.5|7384.9|7369.9|7383.4|7368.4|11
1729780840000|2024-10-24 14:40:40|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1729780860000|2024-10-24 14:41:00|7386.8|7371.8|7387.1|7372.1|7387.1|7372.1|7385.9|7370.9|7
1729780870000|2024-10-24 14:41:10|7387.5|7372.5|7388|7373|7388|7373|7387.5|7372.5|0
1729780880000|2024-10-24 14:41:20|7386.5|7371.5|7385.5|7370.5|7386.5|7371.5|7385.4|7370.4|4
1729780890000|2024-10-24 14:41:30|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|13
1729780900000|2024-10-24 14:41:40|7387.1|7372.1|7387.5|7372.5|7387.5|7372.5|7387.1|7372.1|14
1729780910000|2024-10-24 14:41:50|7390|7375|7390.5|7375.5|7390.5|7375.5|7390|7375|5
1729780920000|2024-10-24 14:42:00|7390|7375|7387|7372|7390|7375|7387|7372|8
1729780930000|2024-10-24 14:42:10|7388|7373|7387.5|7372.5|7388|7373|7387.5|7372.5|1
1729780940000|2024-10-24 14:42:20|7387.6|7372.6|7387.5|7372.5|7388|7373|7387.5|7372.5|1
1729780950000|2024-10-24 14:42:30|7387|7372|7387|7372|7387|7372|7387|7372|0
1729780960000|2024-10-24 14:42:40|7386.5|7371.5|7385.5|7370.5|7386.5|7371.5|7385.5|7370.5|3
1729780970000|2024-10-24 14:42:50|||||||||1
1729780980000|2024-10-24 14:43:00|7385.4|7370.4|7385.5|7370.5|7385.5|7370.5|7384.9|7369.9|5
1729781000000|2024-10-24 14:43:20|||||||||1
1729781020000|2024-10-24 14:43:40|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|5
1729781030000|2024-10-24 14:43:50|7384.6|7369.6|7384.5|7369.5|7385|7370|7384.5|7369.5|3
1729781040000|2024-10-24 14:44:00|7384.1|7369.1|7382.4|7367.4|7384.1|7369.1|7381.9|7366.9|8
1729781050000|2024-10-24 14:44:10|7381.9|7366.9|7381.9|7366.9|7382.4|7367.4|7381|7366|12
1729781060000|2024-10-24 14:44:20|7382|7367|7381.5|7366.5|7382|7367|7381.4|7366.4|0
1729781070000|2024-10-24 14:44:30|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|7381.4|7366.4|0
1729781080000|2024-10-24 14:44:40|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|0
1729781090000|2024-10-24 14:44:50|7379.4|7364.4|7378.9|7363.9|7379.4|7364.4|7378.9|7363.9|12
1729781100000|2024-10-24 14:45:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|0
1729781120000|2024-10-24 14:45:20|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|7377.5|7362.5|4
1729781140000|2024-10-24 14:45:40|||||||||1
1729781150000|2024-10-24 14:45:50|7377.4|7362.4|7376.9|7361.9|7377.5|7362.5|7376.9|7361.9|3
1729781160000|2024-10-24 14:46:00|7376.5|7361.5|7375.8|7360.8|7376.5|7361.5|7375.8|7360.8|9
1729781180000|2024-10-24 14:46:20|7375.4|7360.4|7374.2|7359.2|7375.4|7360.4|7374.2|7359.2|4
1729781190000|2024-10-24 14:46:30|7373.4|7358.4|7374.9|7359.9|7374.9|7359.9|7373.4|7358.4|12
1729781200000|2024-10-24 14:46:40|7375.4|7360.4|7375.9|7360.9|7375.9|7360.9|7375.4|7360.4|1
1729781210000|2024-10-24 14:46:50|7377.2|7362.2|7376.4|7361.4|7377.4|7362.4|7376.4|7361.4|4
1729781220000|2024-10-24 14:47:00|7376.9|7361.9|7375.4|7360.4|7377.3|7362.3|7375.4|7360.4|2
1729781230000|2024-10-24 14:47:10|7375.9|7360.9|7375.4|7360.4|7375.9|7360.9|7375.4|7360.4|2
1729781240000|2024-10-24 14:47:20|||||||||1
1729781250000|2024-10-24 14:47:30|7374.9|7359.9|7375.4|7360.4|7375.4|7360.4|7374.9|7359.9|1
1729781260000|2024-10-24 14:47:40|7375.3|7360.3|7374.9|7359.9|7375.3|7360.3|7374.9|7359.9|0
1729781270000|2024-10-24 14:47:50|||||||||6
1729781280000|2024-10-24 14:48:00|7373.9|7358.9|7370.8|7355.8|7373.9|7358.9|7370.4|7355.4|25
1729781290000|2024-10-24 14:48:10|7370.9|7355.9|7371.9|7356.9|7372.4|7357.4|7370.9|7355.9|7
1729781300000|2024-10-24 14:48:20|7371|7356|7370.9|7355.9|7371|7356|7370.4|7355.4|2
1729781310000|2024-10-24 14:48:30|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|0
1729781320000|2024-10-24 14:48:40|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|7369.9|7354.9|0
1729781340000|2024-10-24 14:49:00|7369.4|7354.4|7366.4|7351.4|7369.9|7354.9|7366.4|7351.4|26
1729781350000|2024-10-24 14:49:10|7366.9|7351.9|7365.8|7350.8|7366.9|7351.9|7365.8|7350.8|3
1729781360000|2024-10-24 14:49:20|7364.9|7349.9|7364.8|7349.8|7365.8|7350.8|7364.8|7349.8|11
1729781370000|2024-10-24 14:49:30|7363.9|7348.9|7364.4|7349.4|7364.9|7349.9|7363.9|7348.9|5
1729781380000|2024-10-24 14:49:40|7364.7|7349.7|7364.4|7349.4|7364.7|7349.7|7363.9|7348.9|2
1729781390000|2024-10-24 14:49:50|7364.9|7349.9|7361.4|7346.4|7366.4|7351.4|7357.7|7342.7|132
1729781400000|2024-10-24 14:50:00|7362.2|7347.2|7359.3|7344.3|7362.2|7347.2|7359.3|7344.3|13
1729781410000|2024-10-24 14:50:10|7358.9|7343.9|7366.5|7351.5|7366.7|7351.7|7358.6|7343.6|20
1729781420000|2024-10-24 14:50:20|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|0
1729781430000|2024-10-24 14:50:30|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1729781440000|2024-10-24 14:50:40|7363.8|7348.8|7362.6|7347.6|7364.2|7349.2|7362.6|7347.6|3
1729781450000|2024-10-24 14:50:50|7363.2|7348.2|7365.9|7350.9|7365.9|7350.9|7362.7|7347.7|6
1729781460000|2024-10-24 14:51:00|7360.3|7345.3|7358.3|7343.3|7360.3|7345.3|7357.8|7342.8|74
1729781470000|2024-10-24 14:51:10|7358.8|7343.8|7358.2|7343.2|7358.8|7343.8|7358.2|7343.2|0
1729781480000|2024-10-24 14:51:20|7357.8|7342.8|7327.4|7312.4|7357.8|7342.8|7323.3|7308.3|236
1729781490000|2024-10-24 14:51:30|7328.2|7313.2|7338.5|7323.5|7338.6|7323.6|7328.2|7313.2|32
1729781500000|2024-10-24 14:51:40|7339.6|7324.6|7340.3|7325.3|7340.5|7325.5|7338.6|7323.6|26
1729781510000|2024-10-24 14:51:50|7340.2|7325.2|7338.3|7323.3|7340.2|7325.2|7335.3|7320.3|12
1729781520000|2024-10-24 14:52:00|7337.8|7322.8|7333.4|7318.4|7338.9|7323.9|7332.9|7317.9|28
1729781530000|2024-10-24 14:52:10|7333.9|7318.9|7334.9|7319.9|7334.9|7319.9|7333.4|7318.4|0
1729781540000|2024-10-24 14:52:20|7333.9|7318.9|7335.4|7320.4|7335.9|7320.9|7333.9|7318.9|36
1729781550000|2024-10-24 14:52:30|7335.5|7320.5|7335.4|7320.4|7337|7322|7335.4|7320.4|4
1729781560000|2024-10-24 14:52:40|7335.8|7320.8|7336.3|7321.3|7338.9|7323.9|7335.8|7320.8|7
1729781570000|2024-10-24 14:52:50|7335.9|7320.9|7334.3|7319.3|7335.9|7320.9|7334.3|7319.3|3
1729781580000|2024-10-24 14:53:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1729781590000|2024-10-24 14:53:10|7333.3|7318.3|7332.9|7317.9|7333.3|7318.3|7332.9|7317.9|0
1729781600000|2024-10-24 14:53:20|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|1
1729781610000|2024-10-24 14:53:30|7330.9|7315.9|7330.9|7315.9|7331.9|7316.9|7330.9|7315.9|4
1729781620000|2024-10-24 14:53:40|7328.9|7313.9|7327.8|7312.8|7328.9|7313.9|7327.8|7312.8|7
1729781630000|2024-10-24 14:53:50|7327.3|7312.3|7326.4|7311.4|7327.3|7312.3|7326.4|7311.4|3
1729781640000|2024-10-24 14:54:00|7324.9|7309.9|7326.4|7311.4|7329.4|7314.4|7324.9|7309.9|35
1729781650000|2024-10-24 14:54:10|7324.9|7309.9|7325.3|7310.3|7326.4|7311.4|7324.9|7309.9|6
1729781660000|2024-10-24 14:54:20|7324.9|7309.9|7327.9|7312.9|7327.9|7312.9|7323.8|7308.8|33
1729781670000|2024-10-24 14:54:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7327.4|7312.4|3
1729781680000|2024-10-24 14:54:40|7328|7313|7326.4|7311.4|7328.3|7313.3|7325.8|7310.8|4
1729781690000|2024-10-24 14:54:50|7326.9|7311.9|7327.4|7312.4|7327.9|7312.9|7326.4|7311.4|3
1729781700000|2024-10-24 14:55:00|7327.3|7312.3|7327.8|7312.8|7330.8|7315.8|7326.9|7311.9|13
1729781710000|2024-10-24 14:55:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1729781720000|2024-10-24 14:55:20|7328.4|7313.4|7330.4|7315.4|7330.9|7315.9|7327.5|7312.5|7
1729781730000|2024-10-24 14:55:30|7330.5|7315.5|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|1
1729781740000|2024-10-24 14:55:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7329.9|7314.9|10
1729781750000|2024-10-24 14:55:50|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|3
1729781760000|2024-10-24 14:56:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|5
1729781770000|2024-10-24 14:56:10|7333.8|7318.8|7334.9|7319.9|7335.8|7320.8|7333.4|7318.4|3
1729781780000|2024-10-24 14:56:20|7336.9|7321.9|7338.8|7323.8|7338.8|7323.8|7336.9|7321.9|6
1729781790000|2024-10-24 14:56:30|7338.9|7323.9|7338.3|7323.3|7338.9|7323.9|7338.3|7323.3|1
1729781810000|2024-10-24 14:56:50|7338.2|7323.2|7337.8|7322.8|7338.2|7323.2|7337.8|7322.8|0
1729781820000|2024-10-24 14:57:00|7337.4|7322.4|7336.4|7321.4|7337.4|7322.4|7335.8|7320.8|15
1729781830000|2024-10-24 14:57:10|7336.9|7321.9|7337.4|7322.4|7337.4|7322.4|7336.8|7321.8|1
1729781840000|2024-10-24 14:57:20|7337.5|7322.5|7338|7323|7338|7323|7337.5|7322.5|5
1729781850000|2024-10-24 14:57:30|7338.5|7323.5|7341.8|7326.8|7341.9|7326.9|7338.4|7323.4|19
1729781860000|2024-10-24 14:57:40|7341|7326|7341.9|7326.9|7341.9|7326.9|7340.9|7325.9|1
1729781870000|2024-10-24 14:57:50|7341.8|7326.8|7340.3|7325.3|7342.4|7327.4|7340.3|7325.3|13
1729781880000|2024-10-24 14:58:00|7338.3|7323.3|7336.9|7321.9|7338.3|7323.3|7336.8|7321.8|6
1729781890000|2024-10-24 14:58:10|7336.4|7321.4|7335.7|7320.7|7336.4|7321.4|7335.7|7320.7|2
1729781900000|2024-10-24 14:58:20|7335.3|7320.3|7337.9|7322.9|7337.9|7322.9|7335.3|7320.3|14
1729781910000|2024-10-24 14:58:30|||||||||1
1729781920000|2024-10-24 14:58:40|7337.8|7322.8|7337.4|7322.4|7337.8|7322.8|7337.4|7322.4|1
1729781930000|2024-10-24 14:58:50|7337.9|7322.9|7339|7324|7339|7324|7337.9|7322.9|5
1729781940000|2024-10-24 14:59:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1729781950000|2024-10-24 14:59:10|||||||||1
1729781960000|2024-10-24 14:59:20|7338.5|7323.5|7333.9|7318.9|7338.5|7323.5|7333.9|7318.9|10
1729781970000|2024-10-24 14:59:30|7333.4|7318.4|7333.6|7318.6|7334.2|7319.2|7333.4|7318.4|18
1729781980000|2024-10-24 14:59:40|7333.2|7318.2|7334.6|7319.6|7334.6|7319.6|7332.2|7317.2|6
1729781990000|2024-10-24 14:59:50|7332.1|7317.1|7331.7|7316.7|7332.1|7317.1|7331.7|7316.7|1
1729782000000|2024-10-24 15:00:00|7331.8|7316.8|7330.6|7315.6|7331.8|7316.8|7329.2|7314.2|18
1729782010000|2024-10-24 15:00:10|7330.1|7315.1|7326.2|7311.2|7330.1|7315.1|7325.8|7310.8|17
1729782020000|2024-10-24 15:00:20|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|4
1729782030000|2024-10-24 15:00:30|7325.7|7310.7|7325.2|7310.2|7325.7|7310.7|7324.7|7309.7|4
1729782040000|2024-10-24 15:00:40|7325.3|7310.3|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|3
1729782050000|2024-10-24 15:00:50|7324.7|7309.7|7325.7|7310.7|7325.7|7310.7|7324.6|7309.6|7
1729782060000|2024-10-24 15:01:00|7324.8|7309.8|7324.7|7309.7|7324.8|7309.8|7324.7|7309.7|11
1729782070000|2024-10-24 15:01:10|7325.7|7310.7|7326.9|7311.9|7327.3|7312.3|7325.7|7310.7|26
1729782080000|2024-10-24 15:01:20|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|2
1729782090000|2024-10-24 15:01:30|7328.9|7313.9|7333.1|7318.1|7333.2|7318.2|7328.9|7313.9|13
1729782100000|2024-10-24 15:01:40|7332.3|7317.3|7328.2|7313.2|7332.3|7317.3|7328.1|7313.1|7
1729782110000|2024-10-24 15:01:50|7327.4|7312.4|7325.7|7310.7|7327.4|7312.4|7325.7|7310.7|1
1729782120000|2024-10-24 15:02:00|7326.6|7311.6|7326.3|7311.3|7326.7|7311.7|7324.6|7309.6|9
1729782130000|2024-10-24 15:02:10|7327.2|7312.2|7328.4|7313.4|7328.4|7313.4|7327.1|7312.1|3
1729782140000|2024-10-24 15:02:20|7329.2|7314.2|7327.6|7312.6|7329.2|7314.2|7327.6|7312.6|4
1729782150000|2024-10-24 15:02:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729782160000|2024-10-24 15:02:40|7326.5|7311.5|7323.1|7308.1|7326.5|7311.5|7322.6|7307.6|9
1729782170000|2024-10-24 15:02:50|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.2|7308.2|3
1729782180000|2024-10-24 15:03:00|7324.7|7309.7|7325.2|7310.2|7325.7|7310.7|7324.7|7309.7|26
1729782190000|2024-10-24 15:03:10|7325|7310|7324.2|7309.2|7325|7310|7324.1|7309.1|2
1729782200000|2024-10-24 15:03:20|7324.6|7309.6|7324.5|7309.5|7326|7311|7324.1|7309.1|12
1729782210000|2024-10-24 15:03:30|7324.1|7309.1|7325.3|7310.3|7325.4|7310.4|7323.3|7308.3|27
1729782220000|2024-10-24 15:03:40|7324.9|7309.9|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|2
1729782230000|2024-10-24 15:03:50|7325.3|7310.3|7326.6|7311.6|7327.1|7312.1|7325.3|7310.3|18
1729782240000|2024-10-24 15:04:00|7325.8|7310.8|7326.7|7311.7|7326.7|7311.7|7325.8|7310.8|5
1729782250000|2024-10-24 15:04:10|7326.6|7311.6|7327.2|7312.2|7327.2|7312.2|7326.2|7311.2|8
1729782260000|2024-10-24 15:04:20|7327.3|7312.3|7326.1|7311.1|7327.7|7312.7|7326.1|7311.1|2
1729782270000|2024-10-24 15:04:30|7326.2|7311.2|7326.1|7311.1|7326.2|7311.2|7326.1|7311.1|1
1729782280000|2024-10-24 15:04:40|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|1
1729782290000|2024-10-24 15:04:50|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|5
1729782300000|2024-10-24 15:05:00|7326.1|7311.1|7321.2|7306.2|7326.1|7311.1|7321.2|7306.2|32
1729782310000|2024-10-24 15:05:10|7320.7|7305.7|7320.7|7305.7|7321.7|7306.7|7320.7|7305.7|6
1729782320000|2024-10-24 15:05:20|7320.2|7305.2|7323.6|7308.6|7323.7|7308.7|7320.2|7305.2|8
1729782330000|2024-10-24 15:05:30|7323.1|7308.1|7323.5|7308.5|7323.6|7308.6|7323.1|7308.1|26
1729782340000|2024-10-24 15:05:40|7323.9|7308.9|7325.5|7310.5|7325.5|7310.5|7323|7308|19
1729782350000|2024-10-24 15:05:50|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7325.4|7310.4|1
1729782360000|2024-10-24 15:06:00|7324.9|7309.9|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|0
1729782370000|2024-10-24 15:06:10|7324.8|7309.8|7324.4|7309.4|7325|7310|7324.4|7309.4|2
1729782380000|2024-10-24 15:06:20|||||||||1
1729782390000|2024-10-24 15:06:30|||||||||8
1729782400000|2024-10-24 15:06:40|7324.6|7309.6|7324.3|7309.3|7324.6|7309.6|7321.2|7306.2|63
1729782410000|2024-10-24 15:06:50|7324.2|7309.2|7322.1|7307.1|7324.2|7309.2|7322.1|7307.1|59
1729782420000|2024-10-24 15:07:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1729782430000|2024-10-24 15:07:10|7321.6|7306.6|7320.3|7305.3|7321.6|7306.6|7320.1|7305.1|17
1729782440000|2024-10-24 15:07:20|7320.2|7305.2|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|12
1729782450000|2024-10-24 15:07:30|7321.2|7306.2|7320.6|7305.6|7321.2|7306.2|7320.1|7305.1|4
1729782460000|2024-10-24 15:07:40|7321.1|7306.1|7318.6|7303.6|7321.1|7306.1|7318.6|7303.6|3
1729782470000|2024-10-24 15:07:50|7319.2|7304.2|7317.7|7302.7|7319.2|7304.2|7317.7|7302.7|2
1729782480000|2024-10-24 15:08:00|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|4
1729782490000|2024-10-24 15:08:10|7318.4|7303.4|7318.2|7303.2|7318.4|7303.4|7318.2|7303.2|4
1729782500000|2024-10-24 15:08:20|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|0
1729782510000|2024-10-24 15:08:30|7318.7|7303.7|7320.6|7305.6|7322.2|7307.2|7318.7|7303.7|5
1729782520000|2024-10-24 15:08:40|7320.1|7305.1|7321.2|7306.2|7321.2|7306.2|7318.7|7303.7|7
1729782530000|2024-10-24 15:08:50|7321.7|7306.7|7320.7|7305.7|7321.7|7306.7|7320.7|7305.7|3
1729782540000|2024-10-24 15:09:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|3
1729782550000|2024-10-24 15:09:10|7320.3|7305.3|7320.7|7305.7|7320.7|7305.7|7320.3|7305.3|3
1729782560000|2024-10-24 15:09:20|7320.6|7305.6|7323.2|7308.2|7323.2|7308.2|7320.2|7305.2|1
1729782570000|2024-10-24 15:09:30|7323.6|7308.6|7321.7|7306.7|7324.6|7309.6|7321.7|7306.7|3
1729782580000|2024-10-24 15:09:40|7321.6|7306.6|7323.2|7308.2|7323.2|7308.2|7321.1|7306.1|4
1729782590000|2024-10-24 15:09:50|7323.6|7308.6|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|1
1729782600000|2024-10-24 15:10:00|7322.3|7307.3|7310|7295|7322.3|7307.3|7305.9|7290.9|298
1729782610000|2024-10-24 15:10:10|7311|7296|7311.5|7296.5|7312.1|7297.1|7310.4|7295.4|13
1729782620000|2024-10-24 15:10:20|7311.9|7296.9|7310.4|7295.4|7311.9|7296.9|7309.5|7294.5|6
1729782640000|2024-10-24 15:10:40|7310|7295|7306.8|7291.8|7310|7295|7306.8|7291.8|9
1729782660000|2024-10-24 15:11:00|7307.1|7292.1|7308.3|7293.3|7309.8|7294.8|7307.1|7292.1|29
1729782670000|2024-10-24 15:11:10|7308.9|7293.9|7308.8|7293.8|7309.3|7294.3|7308.3|7293.3|3
1729782680000|2024-10-24 15:11:20|7309.3|7294.3|7310.3|7295.3|7310.9|7295.9|7309.3|7294.3|4
1729782690000|2024-10-24 15:11:30|7310.4|7295.4|7310.9|7295.9|7310.9|7295.9|7310.4|7295.4|1
1729782700000|2024-10-24 15:11:40|7311.3|7296.3|7311.8|7296.8|7312.3|7297.3|7311.3|7296.3|2
1729782710000|2024-10-24 15:11:50|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.8|7296.8|1
1729782720000|2024-10-24 15:12:00|7311.3|7296.3|7310.9|7295.9|7311.8|7296.8|7310.8|7295.8|4
1729782730000|2024-10-24 15:12:10|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|26
1729782740000|2024-10-24 15:12:20|7311.9|7296.9|7318.9|7303.9|7318.9|7303.9|7311.9|7296.9|16
1729782750000|2024-10-24 15:12:30|7319.3|7304.3|7319.6|7304.6|7320.1|7305.1|7318.9|7303.9|2
1729782760000|2024-10-24 15:12:40|7320.4|7305.4|7323.5|7308.5|7323.5|7308.5|7317|7302|89
1729782770000|2024-10-24 15:12:50|7323.1|7308.1|7321.6|7306.6|7323.1|7308.1|7320.1|7305.1|10
1729782780000|2024-10-24 15:13:00|7321.5|7306.5|7321.1|7306.1|7321.5|7306.5|7319.6|7304.6|9
1729782790000|2024-10-24 15:13:10|||||||||2
1729782800000|2024-10-24 15:13:20|7320.3|7305.3|7319.5|7304.5|7320.3|7305.3|7319.5|7304.5|1
1729782810000|2024-10-24 15:13:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1729782820000|2024-10-24 15:13:40|7320.1|7305.1|7321.2|7306.2|7321.2|7306.2|7320.1|7305.1|3
1729782830000|2024-10-24 15:13:50|7322.1|7307.1|7325.1|7310.1|7325.1|7310.1|7322.1|7307.1|16
1729782840000|2024-10-24 15:14:00|7325.6|7310.6|7325.5|7310.5|7325.6|7310.6|7325.5|7310.5|2
1729782850000|2024-10-24 15:14:10|7324.9|7309.9|7322.6|7307.6|7324.9|7309.9|7321|7306|8
1729782860000|2024-10-24 15:14:20|7323.1|7308.1|7321.6|7306.6|7323.1|7308.1|7321.6|7306.6|3
1729782870000|2024-10-24 15:14:30|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1729782880000|2024-10-24 15:14:40|||||||||3
1729782890000|2024-10-24 15:14:50|7322.6|7307.6|7322|7307|7322.6|7307.6|7322|7307|3
1729782900000|2024-10-24 15:15:00|7322.6|7307.6|7323.5|7308.5|7326.1|7311.1|7321.1|7306.1|8
1729782910000|2024-10-24 15:15:10|7324.1|7309.1|7325|7310|7325|7310|7323.5|7308.5|6
1729782920000|2024-10-24 15:15:20|7326.6|7311.6|7325.5|7310.5|7326.6|7311.6|7325.5|7310.5|10
1729782940000|2024-10-24 15:15:40|7325|7310|7325|7310|7325|7310|7325|7310|0
1729782950000|2024-10-24 15:15:50|7324.5|7309.5|7324.6|7309.6|7325.1|7310.1|7324.5|7309.5|3
1729782970000|2024-10-24 15:16:10|||||||||1
1729782990000|2024-10-24 15:16:30|||||||||3
1729783000000|2024-10-24 15:16:40|||||||||2
1729783020000|2024-10-24 15:17:00|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|8
1729783030000|2024-10-24 15:17:10|7322.4|7307.4|7319.8|7304.8|7322.4|7307.4|7319.8|7304.8|9
1729783040000|2024-10-24 15:17:20|7320.6|7305.6|7319.8|7304.8|7320.6|7305.6|7319.8|7304.8|3
1729783050000|2024-10-24 15:17:30|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|1
1729783060000|2024-10-24 15:17:40|7318.3|7303.3|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|2
1729783070000|2024-10-24 15:17:50|||||||||1
1729783080000|2024-10-24 15:18:00|7316.2|7301.2|7318.1|7303.1|7318.7|7303.7|7316.2|7301.2|19
1729783090000|2024-10-24 15:18:10|7318.2|7303.2|7317.7|7302.7|7318.2|7303.2|7317.7|7302.7|5
1729783100000|2024-10-24 15:18:20|7317.8|7302.8|7317.4|7302.4|7318|7303|7317.4|7302.4|12
1729783110000|2024-10-24 15:18:30|7316.9|7301.9|7317.8|7302.8|7317.8|7302.8|7316.9|7301.9|2
1729783120000|2024-10-24 15:18:40|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|3
1729783130000|2024-10-24 15:18:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.6|7304.6|11
1729783140000|2024-10-24 15:19:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1729783150000|2024-10-24 15:19:10|7319.4|7304.4|7318.8|7303.8|7321.4|7306.4|7318.8|7303.8|9
1729783160000|2024-10-24 15:19:20|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|13
1729783170000|2024-10-24 15:19:30|7319.3|7304.3|7318.4|7303.4|7319.3|7304.3|7318.4|7303.4|2
1729783180000|2024-10-24 15:19:40|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|0
1729783190000|2024-10-24 15:19:50|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|3
1729783200000|2024-10-24 15:20:00|7318.3|7303.3|7317.9|7302.9|7318.3|7303.3|7317.9|7302.9|0
1729783210000|2024-10-24 15:20:10|7317.5|7302.5|7317.4|7302.4|7317.5|7302.5|7317.4|7302.4|1
1729783220000|2024-10-24 15:20:20|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.4|7301.4|3
1729783230000|2024-10-24 15:20:30|7316.3|7301.3|7316.4|7301.4|7316.4|7301.4|7315.8|7300.8|3
1729783240000|2024-10-24 15:20:40|7315.8|7300.8|7316|7301|7316.4|7301.4|7315.3|7300.3|5
1729783250000|2024-10-24 15:20:50|7316.3|7301.3|7317.2|7302.2|7317.2|7302.2|7315.9|7300.9|5
1729783260000|2024-10-24 15:21:00|7316.1|7301.1|7313.2|7298.2|7316.3|7301.3|7313.2|7298.2|28
1729783270000|2024-10-24 15:21:10|7312.7|7297.7|7313.2|7298.2|7313.2|7298.2|7312.7|7297.7|5
1729783280000|2024-10-24 15:21:20|7312.7|7297.7|7314.6|7299.6|7315.2|7300.2|7312.6|7297.6|20
1729783290000|2024-10-24 15:21:30|7313.1|7298.1|7314.8|7299.8|7314.8|7299.8|7313.1|7298.1|1
1729783300000|2024-10-24 15:21:40|7314.7|7299.7|7316.3|7301.3|7316.7|7301.7|7314.7|7299.7|12
1729783310000|2024-10-24 15:21:50|7314.2|7299.2|7315.7|7300.7|7315.7|7300.7|7314.2|7299.2|2
1729783320000|2024-10-24 15:22:00|7315.1|7300.1|7316.2|7301.2|7316.2|7301.2|7315.1|7300.1|6
1729783330000|2024-10-24 15:22:10|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1729783340000|2024-10-24 15:22:20|||||||||7
1729783350000|2024-10-24 15:22:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|5
1729783360000|2024-10-24 15:22:40|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|0
1729783380000|2024-10-24 15:23:00|7315.6|7300.6|7311.2|7296.2|7315.6|7300.6|7311.2|7296.2|12
1729783390000|2024-10-24 15:23:10|7310.7|7295.7|7311.2|7296.2|7311.2|7296.2|7310.7|7295.7|17
1729783400000|2024-10-24 15:23:20|7311.7|7296.7|7311.9|7296.9|7311.9|7296.9|7311.2|7296.2|14
1729783410000|2024-10-24 15:23:30|7312.3|7297.3|7313.3|7298.3|7315.1|7300.1|7312.2|7297.2|10
1729783420000|2024-10-24 15:23:40|7314.7|7299.7|7314.2|7299.2|7315.1|7300.1|7314.2|7299.2|1
1729783430000|2024-10-24 15:23:50|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|3
1729783450000|2024-10-24 15:24:10|||||||||1
1729783460000|2024-10-24 15:24:20|7313.7|7298.7|7313.8|7298.8|7313.9|7298.9|7313.7|7298.7|13
1729783500000|2024-10-24 15:25:00|7311.6|7296.6|7312.7|7297.7|7312.7|7297.7|7310.7|7295.7|16
1729783510000|2024-10-24 15:25:10|7313.6|7298.6|7313.2|7298.2|7313.6|7298.6|7313.2|7298.2|2
1729783520000|2024-10-24 15:25:20|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.2|7298.2|4
1729783530000|2024-10-24 15:25:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1729783540000|2024-10-24 15:25:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|0
1729783550000|2024-10-24 15:25:50|7313.8|7298.8|7315.2|7300.2|7315.2|7300.2|7313.8|7298.8|3
1729783560000|2024-10-24 15:26:00|7314.3|7299.3|7313.3|7298.3|7314.3|7299.3|7313.3|7298.3|2
1729783570000|2024-10-24 15:26:10|7314.1|7299.1|7314.3|7299.3|7314.3|7299.3|7314.1|7299.1|3
1729783580000|2024-10-24 15:26:20|||||||||1
1729783590000|2024-10-24 15:26:30|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1729783620000|2024-10-24 15:27:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|9
1729783630000|2024-10-24 15:27:10|7313.3|7298.3|7314.2|7299.2|7314.2|7299.2|7312.7|7297.7|10
1729783640000|2024-10-24 15:27:20|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|1
1729783680000|2024-10-24 15:28:00|7314.1|7299.1|7313.6|7298.6|7314.1|7299.1|7313.6|7298.6|2
1729783690000|2024-10-24 15:28:10|7313.7|7298.7|7314.2|7299.2|7314.2|7299.2|7313.7|7298.7|2
1729783700000|2024-10-24 15:28:20|||||||||1
1729783710000|2024-10-24 15:28:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1729783720000|2024-10-24 15:28:40|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|1
1729783730000|2024-10-24 15:28:50|7314.3|7299.3|7315.1|7300.1|7316.2|7301.2|7314.3|7299.3|7
1729783740000|2024-10-24 15:29:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1729783770000|2024-10-24 15:29:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|13
1729783780000|2024-10-24 15:29:40|||||||||3
1729783790000|2024-10-24 15:29:50|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|3
1729783800000|2024-10-24 15:30:00|7313|7298|7312.6|7297.6|7313|7298|7312.6|7297.6|2
1729783810000|2024-10-24 15:30:10|7313.8|7298.8|7313.5|7298.5|7313.8|7298.8|7313.5|7298.5|9
1729783820000|2024-10-24 15:30:20|||||||||3
1729783850000|2024-10-24 15:30:50|7313|7298|7312.6|7297.6|7313|7298|7312.6|7297.6|3
1729783860000|2024-10-24 15:31:00|7313.6|7298.6|7313.1|7298.1|7314.6|7299.6|7313.1|7298.1|11
1729783870000|2024-10-24 15:31:10|7314.1|7299.1|7316|7301|7316|7301|7314.1|7299.1|10
1729783880000|2024-10-24 15:31:20|7315.1|7300.1|7314.1|7299.1|7317|7302|7314.1|7299.1|7
1729783890000|2024-10-24 15:31:30|7314.2|7299.2|7314.1|7299.1|7314.2|7299.2|7314.1|7299.1|0
1729783900000|2024-10-24 15:31:40|7314.5|7299.5|7314|7299|7314.5|7299.5|7314|7299|1
1729783910000|2024-10-24 15:31:50|7314.1|7299.1|7314.5|7299.5|7314.5|7299.5|7314.1|7299.1|3
1729783920000|2024-10-24 15:32:00|7314|7299|7314.5|7299.5|7314.5|7299.5|7314|7299|3
1729783930000|2024-10-24 15:32:10|7314.4|7299.4|7314|7299|7314.4|7299.4|7314|7299|0
1729783940000|2024-10-24 15:32:20|7314.4|7299.4|7314.5|7299.5|7314.5|7299.5|7314|7299|6
1729783960000|2024-10-24 15:32:40|7314.9|7299.9|7319.6|7304.6|7319.6|7304.6|7314.9|7299.9|10
1729783970000|2024-10-24 15:32:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1729783980000|2024-10-24 15:33:00|7319.1|7304.1|7320|7305|7320|7305|7319.1|7304.1|1
1729783990000|2024-10-24 15:33:10|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1729784000000|2024-10-24 15:33:20|7320.9|7305.9|7320.5|7305.5|7321|7306|7320.5|7305.5|2
1729784010000|2024-10-24 15:33:30|||||||||3
1729784020000|2024-10-24 15:33:40|7323.6|7308.6|7323.6|7308.6|7324.7|7309.7|7323.5|7308.5|18
1729784030000|2024-10-24 15:33:50|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|1
1729784040000|2024-10-24 15:34:00|7324.1|7309.1|7326.1|7311.1|7327.6|7312.6|7324.1|7309.1|3
1729784050000|2024-10-24 15:34:10|7326.2|7311.2|7327.1|7312.1|7327.6|7312.6|7326.2|7311.2|5
1729784060000|2024-10-24 15:34:20|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|8
1729784070000|2024-10-24 15:34:30|7328.1|7313.1|7328.5|7313.5|7329|7314|7328.1|7313.1|5
1729784080000|2024-10-24 15:34:40|7328.1|7313.1|7327.6|7312.6|7328.1|7313.1|7327.6|7312.6|1
1729784090000|2024-10-24 15:34:50|7327.7|7312.7|7328.1|7313.1|7328.6|7313.6|7327|7312|6
1729784120000|2024-10-24 15:35:20|7328|7313|7327.5|7312.5|7328|7313|7327|7312|6
1729784130000|2024-10-24 15:35:30|||||||||1
1729784160000|2024-10-24 15:36:00|7325.5|7310.5|7322.6|7307.6|7325.5|7310.5|7322|7307|8
1729784170000|2024-10-24 15:36:10|7322.5|7307.5|7321.1|7306.1|7322.5|7307.5|7321.1|7306.1|2
1729784180000|2024-10-24 15:36:20|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1729784190000|2024-10-24 15:36:30|||||||||3
1729784200000|2024-10-24 15:36:40|7322.5|7307.5|7322.1|7307.1|7322.5|7307.5|7322.1|7307.1|16
1729784220000|2024-10-24 15:37:00|7321.6|7306.6|7320.6|7305.6|7321.6|7306.6|7320.5|7305.5|3
1729784240000|2024-10-24 15:37:20|7320.5|7305.5|7319|7304|7320.5|7305.5|7319|7304|2
1729784250000|2024-10-24 15:37:30|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|4
1729784260000|2024-10-24 15:37:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|1
1729784270000|2024-10-24 15:37:50|||||||||2
1729784280000|2024-10-24 15:38:00|7317|7302|7316.5|7301.5|7317|7302|7316.5|7301.5|1
1729784310000|2024-10-24 15:38:30|||||||||1
1729784320000|2024-10-24 15:38:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1729784340000|2024-10-24 15:39:00|||||||||1
1729784350000|2024-10-24 15:39:10|7316.5|7301.5|7318.5|7303.5|7319.1|7304.1|7316.5|7301.5|4
1729784360000|2024-10-24 15:39:20|7318.4|7303.4|7316.6|7301.6|7318.4|7303.4|7316.5|7301.5|8
1729784370000|2024-10-24 15:39:30|7316.5|7301.5|7317|7302|7317|7302|7316.5|7301.5|2
1729784380000|2024-10-24 15:39:40|7316.4|7301.4|7317.5|7302.5|7318.1|7303.1|7316|7301|21
1729784400000|2024-10-24 15:40:00|7317|7302|7317.5|7302.5|7317.5|7302.5|7317|7302|0
1729784410000|2024-10-24 15:40:10|||||||||1
1729784420000|2024-10-24 15:40:20|||||||||13
1729784440000|2024-10-24 15:40:40|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|6
1729784460000|2024-10-24 15:41:00|||||||||3
1729784470000|2024-10-24 15:41:10|7318.6|7303.6|7321.6|7306.6|7321.6|7306.6|7318.6|7303.6|10
1729784480000|2024-10-24 15:41:20|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1729784490000|2024-10-24 15:41:30|7322.3|7307.3|7322|7307|7322.4|7307.4|7321.5|7306.5|18
1729784500000|2024-10-24 15:41:40|7322.1|7307.1|7323.5|7308.5|7323.5|7308.5|7322.1|7307.1|1
1729784510000|2024-10-24 15:41:50|7325|7310|7324.5|7309.5|7325.1|7310.1|7324.5|7309.5|2
1729784520000|2024-10-24 15:42:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1729784530000|2024-10-24 15:42:10|7324.5|7309.5|7323|7308|7324.5|7309.5|7323|7308|2
1729784540000|2024-10-24 15:42:20|7322.1|7307.1|7322|7307|7322.1|7307.1|7322|7307|1
1729784550000|2024-10-24 15:42:30|7322.1|7307.1|7323.1|7308.1|7323.1|7308.1|7322|7307|1
1729784560000|2024-10-24 15:42:40|7323.2|7308.2|7323.2|7308.2|7325.2|7310.2|7323.2|7308.2|2
1729784580000|2024-10-24 15:43:00|7323|7308|7321.6|7306.6|7323|7308|7321.5|7306.5|4
1729784590000|2024-10-24 15:43:10|7321.7|7306.7|7322.1|7307.1|7323|7308|7321.7|7306.7|10
1729784600000|2024-10-24 15:43:20|7322|7307|7322|7307|7322|7307|7322|7307|1
1729784610000|2024-10-24 15:43:30|7323|7308|7323.1|7308.1|7323.1|7308.1|7323|7308|3
1729784620000|2024-10-24 15:43:40|||||||||1
1729784630000|2024-10-24 15:43:50|7324.3|7309.3|7325.7|7310.7|7325.7|7310.7|7324.3|7309.3|5
1729784640000|2024-10-24 15:44:00|7325.2|7310.2|7324.1|7309.1|7325.2|7310.2|7324.1|7309.1|1
1729784650000|2024-10-24 15:44:10|7323.2|7308.2|7323.1|7308.1|7323.2|7308.2|7323.1|7308.1|1
1729784680000|2024-10-24 15:44:40|7322.6|7307.6|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|1
1729784690000|2024-10-24 15:44:50|||||||||1
1729784700000|2024-10-24 15:45:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|14
1729784710000|2024-10-24 15:45:10|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.7|7307.7|1
1729784730000|2024-10-24 15:45:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1729784740000|2024-10-24 15:45:40|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|1
1729784750000|2024-10-24 15:45:50|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|4
1729784760000|2024-10-24 15:46:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|8
1729784770000|2024-10-24 15:46:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1729784790000|2024-10-24 15:46:30|7320.4|7305.4|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|1
1729784800000|2024-10-24 15:46:40|||||||||1
1729784810000|2024-10-24 15:46:50|7321.3|7306.3|7320.8|7305.8|7321.8|7306.8|7320.8|7305.8|8
1729784820000|2024-10-24 15:47:00|7320.7|7305.7|7319.7|7304.7|7320.7|7305.7|7319.7|7304.7|3
1729784830000|2024-10-24 15:47:10|7318.8|7303.8|7318.2|7303.2|7318.8|7303.8|7318.2|7303.2|0
1729784840000|2024-10-24 15:47:20|7318.1|7303.1|7317.7|7302.7|7318.1|7303.1|7317.7|7302.7|0
1729784850000|2024-10-24 15:47:30|7317.3|7302.3|7319.3|7304.3|7319.3|7304.3|7317.3|7302.3|10
1729784870000|2024-10-24 15:47:50|7319.9|7304.9|7319.3|7304.3|7319.9|7304.9|7319.3|7304.3|7
1729784880000|2024-10-24 15:48:00|7320.2|7305.2|7319.7|7304.7|7320.3|7305.3|7319.7|7304.7|2
1729784900000|2024-10-24 15:48:20|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|3
1729784910000|2024-10-24 15:48:30|7320.3|7305.3|7321.3|7306.3|7321.3|7306.3|7320.3|7305.3|2
1729784920000|2024-10-24 15:48:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1729784960000|2024-10-24 15:49:20|7321.3|7306.3|7320.9|7305.9|7321.3|7306.3|7320.9|7305.9|1
1729784970000|2024-10-24 15:49:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|3
1729784980000|2024-10-24 15:49:40|||||||||2
1729784990000|2024-10-24 15:49:50|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|1
1729785000000|2024-10-24 15:50:00|7324.3|7309.3|7325.7|7310.7|7326.1|7311.1|7324.2|7309.2|1
1729785010000|2024-10-24 15:50:10|||||||||1
1729785030000|2024-10-24 15:50:30|7323.2|7308.2|7320.7|7305.7|7323.2|7308.2|7320.7|7305.7|4
1729785040000|2024-10-24 15:50:40|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|1
1729785050000|2024-10-24 15:50:50|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1729785060000|2024-10-24 15:51:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1729785070000|2024-10-24 15:51:10|7322.2|7307.2|7321.8|7306.8|7322.8|7307.8|7321.3|7306.3|2
1729785080000|2024-10-24 15:51:20|7321.3|7306.3|7321.2|7306.2|7321.8|7306.8|7321.2|7306.2|1
1729785090000|2024-10-24 15:51:30|||||||||1
1729785110000|2024-10-24 15:51:50|7320.8|7305.8|7317.3|7302.3|7320.8|7305.8|7317.3|7302.3|5
1729785120000|2024-10-24 15:52:00|7317.1|7302.1|7318.2|7303.2|7319.3|7304.3|7315.7|7300.7|9
1729785130000|2024-10-24 15:52:10|||||||||1
1729785150000|2024-10-24 15:52:30|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|3
1729785160000|2024-10-24 15:52:40|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1729785170000|2024-10-24 15:52:50|7320.8|7305.8|7321.8|7306.8|7321.8|7306.8|7320.8|7305.8|12
1729785180000|2024-10-24 15:53:00|7322.3|7307.3|7320.3|7305.3|7322.3|7307.3|7320.3|7305.3|4
1729785190000|2024-10-24 15:53:10|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1729785210000|2024-10-24 15:53:30|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|2
1729785220000|2024-10-24 15:53:40|7321.3|7306.3|7321.8|7306.8|7322.8|7307.8|7321.3|7306.3|2
1729785230000|2024-10-24 15:53:50|7322.2|7307.2|7321.7|7306.7|7322.2|7307.2|7321.7|7306.7|3
1729785240000|2024-10-24 15:54:00|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1729785250000|2024-10-24 15:54:10|7321.8|7306.8|7323.7|7308.7|7323.7|7308.7|7321.8|7306.8|12
1729785260000|2024-10-24 15:54:20|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1729785270000|2024-10-24 15:54:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1729785280000|2024-10-24 15:54:40|7322.7|7307.7|7320.3|7305.3|7322.7|7307.7|7320.3|7305.3|8
1729785290000|2024-10-24 15:54:50|7320.6|7305.6|7322.8|7307.8|7322.8|7307.8|7319.8|7304.8|6
1729785300000|2024-10-24 15:55:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1729785310000|2024-10-24 15:55:10|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7323.3|7308.3|1
1729785320000|2024-10-24 15:55:20|||||||||1
1729785330000|2024-10-24 15:55:30|7323.7|7308.7|7326.3|7311.3|7326.3|7311.3|7323.7|7308.7|15
1729785340000|2024-10-24 15:55:40|7325.8|7310.8|7327.8|7312.8|7327.8|7312.8|7325.8|7310.8|13
1729785350000|2024-10-24 15:55:50|7327|7312|7326.8|7311.8|7327|7312|7326.8|7311.8|1
1729785360000|2024-10-24 15:56:00|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|1
1729785370000|2024-10-24 15:56:10|7327.3|7312.3|7328.8|7313.8|7328.9|7313.9|7327.3|7312.3|6
1729785380000|2024-10-24 15:56:20|7328.9|7313.9|7327.3|7312.3|7328.9|7313.9|7327.3|7312.3|4
1729785390000|2024-10-24 15:56:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1729785400000|2024-10-24 15:56:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1729785420000|2024-10-24 15:57:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1729785440000|2024-10-24 15:57:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|3
1729785450000|2024-10-24 15:57:30|7325.8|7310.8|7329.3|7314.3|7330.3|7315.3|7325.8|7310.8|3
1729785460000|2024-10-24 15:57:40|7329.7|7314.7|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|1
1729785480000|2024-10-24 15:58:00|||||||||1
1729785520000|2024-10-24 15:58:40|||||||||1
1729785530000|2024-10-24 15:58:50|||||||||1
1729785540000|2024-10-24 15:59:00|7330.5|7315.5|7331.3|7316.3|7331.3|7316.3|7329.8|7314.8|6
1729785550000|2024-10-24 15:59:10|7331.1|7316.1|7330.3|7315.3|7331.1|7316.1|7330.3|7315.3|1
1729785560000|2024-10-24 15:59:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|4
1729785570000|2024-10-24 15:59:30|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|15
1729785580000|2024-10-24 15:59:40|7330.8|7315.8|7331.2|7316.2|7331.7|7316.7|7330.8|7315.8|4
1729785590000|2024-10-24 15:59:50|7330.8|7315.8|7328.3|7313.3|7331.3|7316.3|7328.3|7313.3|6
1729785620000|2024-10-24 16:00:20|7328.2|7313.2|7326.8|7311.8|7328.2|7313.2|7326.8|7311.8|2
1729785630000|2024-10-24 16:00:30|7329.3|7314.3|7329.3|7314.3|7330.3|7315.3|7326.8|7311.8|29
1729785640000|2024-10-24 16:00:40|7329.8|7314.8|7330.3|7315.3|7330.3|7315.3|7329.8|7314.8|0
1729785650000|2024-10-24 16:00:50|7330.8|7315.8|7332.4|7317.4|7332.4|7317.4|7330.8|7315.8|18
1729785660000|2024-10-24 16:01:00|7333.4|7318.4|7331.8|7316.8|7333.9|7318.9|7331.8|7316.8|14
1729785670000|2024-10-24 16:01:10|7332.8|7317.8|7332.5|7317.5|7332.9|7317.9|7332.5|7317.5|19
1729785680000|2024-10-24 16:01:20|7332.6|7317.6|7334.1|7319.1|7334.6|7319.6|7332.6|7317.6|24
1729785690000|2024-10-24 16:01:30|7334.2|7319.2|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|20
1729785700000|2024-10-24 16:01:40|||||||||20
1729785710000|2024-10-24 16:01:50|7334.2|7319.2|7333.5|7318.5|7334.2|7319.2|7332.1|7317.1|17
1729785720000|2024-10-24 16:02:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|0
1729785730000|2024-10-24 16:02:10|7334.1|7319.1|7334.5|7319.5|7334.5|7319.5|7334.1|7319.1|0
1729785740000|2024-10-24 16:02:20|7334.4|7319.4|7334|7319|7334.4|7319.4|7334|7319|0
1729785760000|2024-10-24 16:02:40|7333.2|7318.2|7332.5|7317.5|7333.2|7318.2|7332|7317|3
1729785770000|2024-10-24 16:02:50|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.5|7318.5|7
1729785780000|2024-10-24 16:03:00|7334|7319|7335.5|7320.5|7336.1|7321.1|7334|7319|1
1729785790000|2024-10-24 16:03:10|7335.1|7320.1|7335.6|7320.6|7336|7321|7335.1|7320.1|1
1729785800000|2024-10-24 16:03:20|7336.5|7321.5|7336|7321|7336.5|7321.5|7336|7321|0
1729785820000|2024-10-24 16:03:40|7334|7319|7332|7317|7334|7319|7332|7317|5
1729785830000|2024-10-24 16:03:50|7331.5|7316.5|7332|7317|7332|7317|7331|7316|5
1729785840000|2024-10-24 16:04:00|||||||||4
1729785850000|2024-10-24 16:04:10|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|1
1729785860000|2024-10-24 16:04:20|7332.9|7317.9|7335.6|7320.6|7336.1|7321.1|7332.9|7317.9|2
1729785870000|2024-10-24 16:04:30|7336|7321|7336|7321|7336|7321|7336|7321|0
1729785880000|2024-10-24 16:04:40|7336.1|7321.1|7336|7321|7336.5|7321.5|7336|7321|2
1729785890000|2024-10-24 16:04:50|7334.1|7319.1|7335.1|7320.1|7335.1|7320.1|7334.1|7319.1|2
1729785900000|2024-10-24 16:05:00|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|1
1729785910000|2024-10-24 16:05:10|7334.6|7319.6|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|1
1729785920000|2024-10-24 16:05:20|7335|7320|7335.5|7320.5|7335.5|7320.5|7335|7320|0
1729785930000|2024-10-24 16:05:30|7335.4|7320.4|7334|7319|7335.4|7320.4|7334|7319|4
1729785940000|2024-10-24 16:05:40|7334.4|7319.4|7333.9|7318.9|7334.4|7319.4|7333.9|7318.9|1
1729785950000|2024-10-24 16:05:50|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|1
1729785960000|2024-10-24 16:06:00|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|2
1729785970000|2024-10-24 16:06:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|1
1729786000000|2024-10-24 16:06:40|||||||||1
1729786020000|2024-10-24 16:07:00|7332.9|7317.9|7333.9|7318.9|7333.9|7318.9|7332.9|7317.9|6
1729786030000|2024-10-24 16:07:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1729786050000|2024-10-24 16:07:30|||||||||1
1729786060000|2024-10-24 16:07:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1729786080000|2024-10-24 16:08:00|||||||||1
1729786090000|2024-10-24 16:08:10|||||||||1
1729786100000|2024-10-24 16:08:20|7331.9|7316.9|7330.9|7315.9|7331.9|7316.9|7330.9|7315.9|15
1729786110000|2024-10-24 16:08:30|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|1
1729786120000|2024-10-24 16:08:40|7329.9|7314.9|7330.9|7315.9|7330.9|7315.9|7329.9|7314.9|1
1729786140000|2024-10-24 16:09:00|7330.4|7315.4|7330.9|7315.9|7330.9|7315.9|7330.4|7315.4|7
1729786150000|2024-10-24 16:09:10|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|2
1729786160000|2024-10-24 16:09:20|7330.5|7315.5|7329.9|7314.9|7331.3|7316.3|7329.9|7314.9|0
1729786170000|2024-10-24 16:09:30|||||||||1
1729786180000|2024-10-24 16:09:40|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.8|7314.8|4
1729786190000|2024-10-24 16:09:50|||||||||1
1729786200000|2024-10-24 16:10:00|||||||||2
1729786210000|2024-10-24 16:10:10|7329.8|7314.8|7328.9|7313.9|7329.8|7314.8|7328.9|7313.9|1
1729786230000|2024-10-24 16:10:30|7329|7314|7332.5|7317.5|7332.5|7317.5|7329|7314|15
1729786240000|2024-10-24 16:10:40|7332.4|7317.4|7332.1|7317.1|7332.4|7317.4|7331.6|7316.6|1
1729786250000|2024-10-24 16:10:50|7333.6|7318.6|7334.7|7319.7|7335.1|7320.1|7333.6|7318.6|5
1729786260000|2024-10-24 16:11:00|7334.6|7319.6|7335.6|7320.6|7335.6|7320.6|7334.1|7319.1|1
1729786270000|2024-10-24 16:11:10|7335.1|7320.1|7333.1|7318.1|7335.1|7320.1|7333.1|7318.1|6
1729786280000|2024-10-24 16:11:20|7333|7318|7332.1|7317.1|7333|7318|7331.4|7316.4|3
1729786300000|2024-10-24 16:11:40|7332|7317|7331.6|7316.6|7332|7317|7331.6|7316.6|0
1729786310000|2024-10-24 16:11:50|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|3
1729786320000|2024-10-24 16:12:00|7328.2|7313.2|7328|7313|7328.5|7313.5|7328|7313|9
1729786330000|2024-10-24 16:12:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|2
1729786340000|2024-10-24 16:12:20|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1729786350000|2024-10-24 16:12:30|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|12
1729786360000|2024-10-24 16:12:40|7324.2|7309.2|7324.9|7309.9|7324.9|7309.9|7323.9|7308.9|5
1729786370000|2024-10-24 16:12:50|7325.4|7310.4|7324.9|7309.9|7325.4|7310.4|7324.9|7309.9|3
1729786380000|2024-10-24 16:13:00|7325|7310|7325|7310|7325.5|7310.5|7325|7310|7
1729786390000|2024-10-24 16:13:10|7325.1|7310.1|7326.7|7311.7|7326.7|7311.7|7325.1|7310.1|4
1729786400000|2024-10-24 16:13:20|7327|7312|7326.6|7311.6|7327|7312|7326.6|7311.6|0
1729786410000|2024-10-24 16:13:30|7327.1|7312.1|7326.6|7311.6|7327.7|7312.7|7326.6|7311.6|4
1729786420000|2024-10-24 16:13:40|7326|7311|7326|7311|7326|7311|7326|7311|6
1729786430000|2024-10-24 16:13:50|7326.5|7311.5|7327.9|7312.9|7327.9|7312.9|7326.5|7311.5|2
1729786440000|2024-10-24 16:14:00|7327.8|7312.8|7328|7313|7328|7313|7326.9|7311.9|4
1729786450000|2024-10-24 16:14:10|7327.9|7312.9|7327.4|7312.4|7327.9|7312.9|7327.4|7312.4|2
1729786470000|2024-10-24 16:14:30|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|0
1729786480000|2024-10-24 16:14:40|7328|7313|7327.5|7312.5|7328|7313|7327.4|7312.4|3
1729786490000|2024-10-24 16:14:50|7325.5|7310.5|7325|7310|7325.5|7310.5|7325|7310|4
1729786500000|2024-10-24 16:15:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|3
1729786510000|2024-10-24 16:15:10|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.9|7307.9|1
1729786520000|2024-10-24 16:15:20|7323|7308|7323.9|7308.9|7323.9|7308.9|7323|7308|4
1729786550000|2024-10-24 16:15:50|||||||||3
1729786570000|2024-10-24 16:16:10|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1729786580000|2024-10-24 16:16:20|7324.8|7309.8|7326.9|7311.9|7326.9|7311.9|7324.7|7309.7|19
1729786590000|2024-10-24 16:16:30|||||||||12
1729786600000|2024-10-24 16:16:40|7327.3|7312.3|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|4
1729786610000|2024-10-24 16:16:50|||||||||2
1729786620000|2024-10-24 16:17:00|||||||||1
1729786630000|2024-10-24 16:17:10|||||||||2
1729786640000|2024-10-24 16:17:20|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|3
1729786670000|2024-10-24 16:17:50|7328|7313|7327.4|7312.4|7328|7313|7327.4|7312.4|2
1729786680000|2024-10-24 16:18:00|7328.3|7313.3|7325.9|7310.9|7328.3|7313.3|7325.9|7310.9|3
1729786690000|2024-10-24 16:18:10|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1729786710000|2024-10-24 16:18:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1729786720000|2024-10-24 16:18:40|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|8
1729786740000|2024-10-24 16:19:00|||||||||1
1729786760000|2024-10-24 16:19:20|7325.2|7310.2|7323.3|7308.3|7325.2|7310.2|7323.2|7308.2|17
1729786770000|2024-10-24 16:19:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1729786790000|2024-10-24 16:19:50|||||||||1
1729786810000|2024-10-24 16:20:10|7323.1|7308.1|7322.7|7307.7|7323.1|7308.1|7322.7|7307.7|0
1729786830000|2024-10-24 16:20:30|||||||||2
1729786840000|2024-10-24 16:20:40|||||||||1
1729786860000|2024-10-24 16:21:00|7321.2|7306.2|7319.7|7304.7|7321.2|7306.2|7319.7|7304.7|11
1729786870000|2024-10-24 16:21:10|7321.2|7306.2|7319.2|7304.2|7321.2|7306.2|7319.2|7304.2|2
1729786880000|2024-10-24 16:21:20|7319.1|7304.1|7318.7|7303.7|7319.1|7304.1|7318.7|7303.7|0
1729786890000|2024-10-24 16:21:30|7319.7|7304.7|7321.4|7306.4|7321.4|7306.4|7319.7|7304.7|6
1729786900000|2024-10-24 16:21:40|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|0
1729786910000|2024-10-24 16:21:50|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1729786920000|2024-10-24 16:22:00|7317.7|7302.7|7317.7|7302.7|7318.3|7303.3|7317.7|7302.7|12
1729786930000|2024-10-24 16:22:10|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|1
1729786940000|2024-10-24 16:22:20|7320.2|7305.2|7319.3|7304.3|7320.2|7305.2|7318.8|7303.8|3
1729786960000|2024-10-24 16:22:40|7319.7|7304.7|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|11
1729786970000|2024-10-24 16:22:50|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1729786980000|2024-10-24 16:23:00|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|2
1729786990000|2024-10-24 16:23:10|||||||||1
1729787000000|2024-10-24 16:23:20|||||||||1
1729787010000|2024-10-24 16:23:30|7318.6|7303.6|7318.5|7303.5|7318.6|7303.6|7318.5|7303.5|1
1729787050000|2024-10-24 16:24:10|7320|7305|7320|7305|7320|7305|7320|7305|3
1729787060000|2024-10-24 16:24:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|0
1729787070000|2024-10-24 16:24:30|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|0
1729787080000|2024-10-24 16:24:40|7320.6|7305.6|7319.6|7304.6|7320.6|7305.6|7319.6|7304.6|1
1729787090000|2024-10-24 16:24:50|7319.2|7304.2|7318.5|7303.5|7319.2|7304.2|7318.5|7303.5|10
1729787100000|2024-10-24 16:25:00|||||||||1
1729787120000|2024-10-24 16:25:20|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1729787140000|2024-10-24 16:25:40|7319|7304|7318.6|7303.6|7319|7304|7318.6|7303.6|0
1729787150000|2024-10-24 16:25:50|7318|7303|7318.5|7303.5|7318.5|7303.5|7318|7303|3
1729787170000|2024-10-24 16:26:10|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.4|7304.4|2
1729787180000|2024-10-24 16:26:20|7319.1|7304.1|7318.5|7303.5|7319.1|7304.1|7318.5|7303.5|1
1729787200000|2024-10-24 16:26:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|1
1729787210000|2024-10-24 16:26:50|||||||||1
1729787230000|2024-10-24 16:27:10|7322|7307|7322|7307|7322|7307|7322|7307|1
1729787250000|2024-10-24 16:27:30|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|0
1729787280000|2024-10-24 16:28:00|7321|7306|7321.5|7306.5|7321.5|7306.5|7320|7305|7
1729787310000|2024-10-24 16:28:30|7322.5|7307.5|7324|7309|7324.1|7309.1|7322.5|7307.5|11
1729787320000|2024-10-24 16:28:40|7323|7308|7323|7308|7323|7308|7323|7308|0
1729787340000|2024-10-24 16:29:00|7322.7|7307.7|7322.5|7307.5|7322.7|7307.7|7322.1|7307.1|5
1729787370000|2024-10-24 16:29:30|7322.6|7307.6|7321.5|7306.5|7322.6|7307.6|7321.5|7306.5|2
1729787390000|2024-10-24 16:29:50|7321|7306|7321|7306|7321|7306|7321|7306|8
1729787400000|2024-10-24 16:30:00|7321.5|7306.5|7321.5|7306.5|7322.5|7307.5|7321.5|7306.5|7
1729787420000|2024-10-24 16:30:20|7321.8|7306.8|7323.6|7308.6|7323.7|7308.7|7321.8|7306.8|1
1729787430000|2024-10-24 16:30:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1729787440000|2024-10-24 16:30:40|7323.1|7308.1|7324|7309|7324|7309|7323.1|7308.1|0
1729787460000|2024-10-24 16:31:00|7327|7312|7327.5|7312.5|7327.5|7312.5|7327|7312|16
1729787470000|2024-10-24 16:31:10|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|0
1729787490000|2024-10-24 16:31:30|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326|7311|7
1729787500000|2024-10-24 16:31:40|7326|7311|7329|7314|7329.5|7314.5|7326|7311|4
1729787510000|2024-10-24 16:31:50|7328.6|7313.6|7329|7314|7329.6|7314.6|7328.6|7313.6|2
1729787520000|2024-10-24 16:32:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1729787540000|2024-10-24 16:32:20|7327.5|7312.5|7326.5|7311.5|7327.5|7312.5|7326.5|7311.5|8
1729787560000|2024-10-24 16:32:40|7324.5|7309.5|7322.6|7307.6|7324.5|7309.5|7321.5|7306.5|14
1729787570000|2024-10-24 16:32:50|7322.5|7307.5|7322|7307|7322.5|7307.5|7322|7307|1
1729787580000|2024-10-24 16:33:00|7322.1|7307.1|7321.1|7306.1|7322.1|7307.1|7321.1|7306.1|10
1729787610000|2024-10-24 16:33:30|7320.6|7305.6|7321.1|7306.1|7321.1|7306.1|7320.6|7305.6|5
1729787630000|2024-10-24 16:33:50|||||||||1
1729787640000|2024-10-24 16:34:00|7322|7307|7323.6|7308.6|7323.6|7308.6|7322|7307|7
1729787650000|2024-10-24 16:34:10|7325.1|7310.1|7325|7310|7325.6|7310.6|7325|7310|1
1729787660000|2024-10-24 16:34:20|7324.6|7309.6|7328.5|7313.5|7328.6|7313.6|7324.6|7309.6|71
1729787670000|2024-10-24 16:34:30|7328.6|7313.6|7323.2|7308.2|7329.1|7314.1|7323.2|7308.2|32
1729787680000|2024-10-24 16:34:40|7323|7308|7323|7308|7323|7308|7323|7308|9
1729787690000|2024-10-24 16:34:50|||||||||1
1729787700000|2024-10-24 16:35:00|7322.5|7307.5|7322.1|7307.1|7323.6|7308.6|7320|7305|12
1729787710000|2024-10-24 16:35:10|7322|7307|7321|7306|7322|7307|7321|7306|2
1729787720000|2024-10-24 16:35:20|7322|7307|7321.5|7306.5|7322.4|7307.4|7321.5|7306.5|2
1729787730000|2024-10-24 16:35:30|7321.9|7306.9|7317|7302|7321.9|7306.9|7317|7302|1
1729787740000|2024-10-24 16:35:40|||||||||1
1729787750000|2024-10-24 16:35:50|7317.5|7302.5|7318.7|7303.7|7318.7|7303.7|7317.5|7302.5|20
1729787760000|2024-10-24 16:36:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1729787770000|2024-10-24 16:36:10|7320.4|7305.4|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|1
1729787780000|2024-10-24 16:36:20|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|7321.9|7306.9|0
1729787790000|2024-10-24 16:36:30|7322.7|7307.7|7322.8|7307.8|7322.9|7307.9|7322.7|7307.7|2
1729787810000|2024-10-24 16:36:50|7322.7|7307.7|7321.8|7306.8|7322.7|7307.7|7321.8|7306.8|1
1729787820000|2024-10-24 16:37:00|7322.9|7307.9|7325.7|7310.7|7325.7|7310.7|7322.9|7307.9|3
1729787830000|2024-10-24 16:37:10|7325.3|7310.3|7324.8|7309.8|7325.3|7310.3|7324.8|7309.8|22
1729787850000|2024-10-24 16:37:30|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|0
1729787860000|2024-10-24 16:37:40|7324.2|7309.2|7323.8|7308.8|7324.2|7309.2|7323.8|7308.8|0
1729787880000|2024-10-24 16:38:00|7324.6|7309.6|7323.9|7308.9|7324.9|7309.9|7323.4|7308.4|11
1729787890000|2024-10-24 16:38:10|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1729787900000|2024-10-24 16:38:20|7322.7|7307.7|7323.3|7308.3|7323.3|7308.3|7322.2|7307.2|5
1729787930000|2024-10-24 16:38:50|7323.5|7308.5|7323.9|7308.9|7323.9|7308.9|7323.5|7308.5|0
1729787940000|2024-10-24 16:39:00|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7
1729787950000|2024-10-24 16:39:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1729787970000|2024-10-24 16:39:30|7324.3|7309.3|7324.2|7309.2|7324.3|7309.3|7324.2|7309.2|0
1729787990000|2024-10-24 16:39:50|||||||||2
1729788010000|2024-10-24 16:40:10|7325.6|7310.6|7324.2|7309.2|7325.6|7310.6|7324.2|7309.2|6
1729788030000|2024-10-24 16:40:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|2
1729788040000|2024-10-24 16:40:40|||||||||1
1729788060000|2024-10-24 16:41:00|7324.1|7309.1|7325.1|7310.1|7325.1|7310.1|7323.6|7308.6|5
1729788070000|2024-10-24 16:41:10|7325|7310|7325.6|7310.6|7325.6|7310.6|7324.1|7309.1|4
1729788080000|2024-10-24 16:41:20|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1729788090000|2024-10-24 16:41:30|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|0
1729788100000|2024-10-24 16:41:40|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1729788110000|2024-10-24 16:41:50|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729788120000|2024-10-24 16:42:00|7326.8|7311.8|7327.6|7312.6|7327.6|7312.6|7326.8|7311.8|5
1729788130000|2024-10-24 16:42:10|7328.1|7313.1|7330.6|7315.6|7330.7|7315.7|7328.1|7313.1|3
1729788140000|2024-10-24 16:42:20|||||||||1
1729788150000|2024-10-24 16:42:30|||||||||1
1729788160000|2024-10-24 16:42:40|7330.7|7315.7|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|0
1729788170000|2024-10-24 16:42:50|7330.9|7315.9|7329.6|7314.6|7330.9|7315.9|7329.6|7314.6|4
1729788200000|2024-10-24 16:43:20|7331.9|7316.9|7334.1|7319.1|7334.1|7319.1|7331.9|7316.9|1
1729788210000|2024-10-24 16:43:30|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|4
1729788220000|2024-10-24 16:43:40|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.2|7318.2|3
1729788230000|2024-10-24 16:43:50|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7332.6|7317.6|1
1729788240000|2024-10-24 16:44:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|3
1729788250000|2024-10-24 16:44:10|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|1
1729788260000|2024-10-24 16:44:20|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|6
1729788270000|2024-10-24 16:44:30|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1729788280000|2024-10-24 16:44:40|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|0
1729788290000|2024-10-24 16:44:50|7334.7|7319.7|7332.6|7317.6|7334.7|7319.7|7332.6|7317.6|3
1729788300000|2024-10-24 16:45:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|0
1729788310000|2024-10-24 16:45:10|7331.4|7316.4|7331.8|7316.8|7331.8|7316.8|7331.4|7316.4|0
1729788320000|2024-10-24 16:45:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|0
1729788330000|2024-10-24 16:45:30|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7331.7|7316.7|20
1729788350000|2024-10-24 16:45:50|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.1|7316.1|3
1729788360000|2024-10-24 16:46:00|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7333.6|7318.6|0
1729788370000|2024-10-24 16:46:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|3
1729788380000|2024-10-24 16:46:20|7331.4|7316.4|7330.6|7315.6|7331.4|7316.4|7330.6|7315.6|0
1729788400000|2024-10-24 16:46:40|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|2
1729788410000|2024-10-24 16:46:50|7330.6|7315.6|7329.1|7314.1|7330.6|7315.6|7328.5|7313.5|3
1729788420000|2024-10-24 16:47:00|7329|7314|7329|7314|7329|7314|7329|7314|0
1729788450000|2024-10-24 16:47:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|2
1729788480000|2024-10-24 16:48:00|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|12
1729788500000|2024-10-24 16:48:20|7330.6|7315.6|7331.7|7316.7|7332.1|7317.1|7330.6|7315.6|2
1729788510000|2024-10-24 16:48:30|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1729788520000|2024-10-24 16:48:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1729788540000|2024-10-24 16:49:00|7332.1|7317.1|7328.6|7313.6|7332.1|7317.1|7328.6|7313.6|9
1729788560000|2024-10-24 16:49:20|7329.7|7314.7|7330.1|7315.1|7330.6|7315.6|7329.7|7314.7|5
1729788570000|2024-10-24 16:49:30|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|3
1729788580000|2024-10-24 16:49:40|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|2
1729788590000|2024-10-24 16:49:50|7329.1|7314.1|7331.2|7316.2|7331.2|7316.2|7329.1|7314.1|3
1729788630000|2024-10-24 16:50:30|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1729788640000|2024-10-24 16:50:40|7330.8|7315.8|7329.6|7314.6|7330.8|7315.8|7329.6|7314.6|1
1729788650000|2024-10-24 16:50:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|1
1729788660000|2024-10-24 16:51:00|||||||||2
1729788670000|2024-10-24 16:51:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1729788690000|2024-10-24 16:51:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1729788700000|2024-10-24 16:51:40|||||||||1
1729788720000|2024-10-24 16:52:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|9
1729788730000|2024-10-24 16:52:10|7329.1|7314.1|7328.1|7313.1|7329.1|7314.1|7328.1|7313.1|1
1729788740000|2024-10-24 16:52:20|||||||||1
1729788770000|2024-10-24 16:52:50|||||||||2
1729788800000|2024-10-24 16:53:20|7328.9|7313.9|7329.7|7314.7|7330.2|7315.2|7328.9|7313.9|8
1729788810000|2024-10-24 16:53:30|||||||||1
1729788820000|2024-10-24 16:53:40|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1729788840000|2024-10-24 16:54:00|7329.6|7314.6|7326.6|7311.6|7330|7315|7326.6|7311.6|21
1729788850000|2024-10-24 16:54:10|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326.8|7311.8|2
1729788860000|2024-10-24 16:54:20|7326|7311|7326|7311|7326|7311|7326|7311|1
1729788870000|2024-10-24 16:54:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1729788880000|2024-10-24 16:54:40|7326|7311|7326|7311|7326|7311|7326|7311|0
1729788890000|2024-10-24 16:54:50|||||||||2
1729788900000|2024-10-24 16:55:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1729788910000|2024-10-24 16:55:10|7325.5|7310.5|7326.5|7311.5|7327|7312|7325|7310|15
1729788920000|2024-10-24 16:55:20|7327|7312|7326.9|7311.9|7327|7312|7326.9|7311.9|4
1729788940000|2024-10-24 16:55:40|7326.8|7311.8|7327|7312|7327|7312|7326|7311|5
1729788990000|2024-10-24 16:56:30|7325.3|7310.3|7325.2|7310.2|7325.3|7310.3|7324.8|7309.8|7
1729789000000|2024-10-24 16:56:40|7325.4|7310.4|7324.4|7309.4|7325.4|7310.4|7324.4|7309.4|8
1729789010000|2024-10-24 16:56:50|7324|7309|7324|7309|7324|7309|7324|7309|5
1729789020000|2024-10-24 16:57:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|8
1729789030000|2024-10-24 16:57:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|3
1729789040000|2024-10-24 16:57:20|7325.2|7310.2|7324.4|7309.4|7325.2|7310.2|7324.4|7309.4|3
1729789060000|2024-10-24 16:57:40|||||||||1
1729789070000|2024-10-24 16:57:50|7324.8|7309.8|7325.2|7310.2|7325.2|7310.2|7324.8|7309.8|11
1729789080000|2024-10-24 16:58:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|4
1729789120000|2024-10-24 16:58:40|||||||||1
1729789160000|2024-10-24 16:59:20|||||||||1
1729789170000|2024-10-24 16:59:30|||||||||1
1729789190000|2024-10-24 16:59:50|||||||||15
1729789200000|2024-10-24 17:00:00|7324.4|7309.4|7324|7309|7324.4|7309.4|7324|7309|3
1729789210000|2024-10-24 17:00:10|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|13
1729789220000|2024-10-24 17:00:20|||||||||5
1729789230000|2024-10-24 17:00:30|||||||||1
1729789270000|2024-10-24 17:01:10|7324.5|7309.5|7324.4|7309.4|7324.7|7309.7|7324.4|7309.4|8
1729789280000|2024-10-24 17:01:20|7324.8|7309.8|7324.8|7309.8|7325.1|7310.1|7324.4|7309.4|13
1729789290000|2024-10-24 17:01:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1729789300000|2024-10-24 17:01:40|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1729789310000|2024-10-24 17:01:50|||||||||2
1729789320000|2024-10-24 17:02:00|||||||||1
1729789370000|2024-10-24 17:02:50|||||||||1
1729789410000|2024-10-24 17:03:30|7326.2|7311.2|7328.2|7313.2|7329.2|7314.2|7325.8|7310.8|3
1729789420000|2024-10-24 17:03:40|7327.7|7312.7|7327.7|7312.7|7328.2|7313.2|7327.7|7312.7|0
1729789430000|2024-10-24 17:03:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1729789440000|2024-10-24 17:04:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1729789450000|2024-10-24 17:04:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1729789490000|2024-10-24 17:04:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|5
1729789500000|2024-10-24 17:05:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1729789510000|2024-10-24 17:05:10|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|0
1729789530000|2024-10-24 17:05:30|||||||||2
1729789550000|2024-10-24 17:05:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1729789560000|2024-10-24 17:06:00|||||||||1
1729789570000|2024-10-24 17:06:10|7326.2|7311.2|7327.2|7312.2|7327.2|7312.2|7326.2|7311.2|5
1729789580000|2024-10-24 17:06:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1729789620000|2024-10-24 17:07:00|7327.8|7312.8|7327.7|7312.7|7327.8|7312.8|7327.7|7312.7|2
1729789630000|2024-10-24 17:07:10|7327.2|7312.2|7326.2|7311.2|7327.2|7312.2|7325.8|7310.8|4
1729789640000|2024-10-24 17:07:20|7326.3|7311.3|7325.3|7310.3|7326.8|7311.8|7325.3|7310.3|2
1729789680000|2024-10-24 17:08:00|||||||||2
1729789690000|2024-10-24 17:08:10|||||||||13
1729789700000|2024-10-24 17:08:20|||||||||5
1729789710000|2024-10-24 17:08:30|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7324.9|7309.9|12
1729789720000|2024-10-24 17:08:40|7326.2|7311.2|7328.4|7313.4|7329|7314|7326.2|7311.2|14
1729789730000|2024-10-24 17:08:50|7328.3|7313.3|7329.4|7314.4|7331.5|7316.5|7328.3|7313.3|38
1729789740000|2024-10-24 17:09:00|7329.5|7314.5|7330.1|7315.1|7330.2|7315.2|7329.5|7314.5|2
1729789750000|2024-10-24 17:09:10|7330.3|7315.3|7329.5|7314.5|7330.3|7315.3|7329.5|7314.5|0
1729789760000|2024-10-24 17:09:20|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|0
1729789770000|2024-10-24 17:09:30|7331.3|7316.3|7331.7|7316.7|7331.7|7316.7|7331.3|7316.3|3
1729789780000|2024-10-24 17:09:40|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|0
1729789800000|2024-10-24 17:10:00|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|1
1729789820000|2024-10-24 17:10:20|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1729789830000|2024-10-24 17:10:30|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|3
1729789840000|2024-10-24 17:10:40|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|3
1729789850000|2024-10-24 17:10:50|7334|7319|7333.5|7318.5|7334|7319|7333.5|7318.5|4
1729789860000|2024-10-24 17:11:00|||||||||1
1729789890000|2024-10-24 17:11:30|||||||||2
1729789900000|2024-10-24 17:11:40|7333|7318|7333.1|7318.1|7333.1|7318.1|7333|7318|1
1729789910000|2024-10-24 17:11:50|7333.5|7318.5|7335.4|7320.4|7335.4|7320.4|7333.5|7318.5|1
1729789920000|2024-10-24 17:12:00|7335.5|7320.5|7335.4|7320.4|7336|7321|7335.4|7320.4|0
1729789930000|2024-10-24 17:12:10|7335.3|7320.3|7335.7|7320.7|7335.7|7320.7|7334.5|7319.5|21
1729789980000|2024-10-24 17:13:00|7336.1|7321.1|7334.2|7319.2|7336.7|7321.7|7334.2|7319.2|3
1729789990000|2024-10-24 17:13:10|7333.8|7318.8|7336.3|7321.3|7336.3|7321.3|7333.8|7318.8|3
1729790000000|2024-10-24 17:13:20|7335.8|7320.8|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1729790010000|2024-10-24 17:13:30|7335.3|7320.3|7335.8|7320.8|7337.3|7322.3|7335.3|7320.3|7
1729790020000|2024-10-24 17:13:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1729790030000|2024-10-24 17:13:50|7336.3|7321.3|7335.4|7320.4|7336.3|7321.3|7335.4|7320.4|11
1729790040000|2024-10-24 17:14:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|4
1729790050000|2024-10-24 17:14:10|7336.7|7321.7|7337.8|7322.8|7337.9|7322.9|7336.3|7321.3|3
1729790060000|2024-10-24 17:14:20|7337.9|7322.9|7338.8|7323.8|7338.8|7323.8|7337.9|7322.9|0
1729790080000|2024-10-24 17:14:40|7339.2|7324.2|7338.7|7323.7|7339.2|7324.2|7338.7|7323.7|5
1729790090000|2024-10-24 17:14:50|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1729790110000|2024-10-24 17:15:10|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729790120000|2024-10-24 17:15:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|1
1729790140000|2024-10-24 17:15:40|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1729790150000|2024-10-24 17:15:50|7338.3|7323.3|7338.9|7323.9|7339.3|7324.3|7338.3|7323.3|5
1729790160000|2024-10-24 17:16:00|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|2
1729790170000|2024-10-24 17:16:10|7339.8|7324.8|7338.8|7323.8|7339.8|7324.8|7338.4|7323.4|2
1729790180000|2024-10-24 17:16:20|7339.3|7324.3|7338.8|7323.8|7339.3|7324.3|7338.8|7323.8|4
1729790190000|2024-10-24 17:16:30|7339.3|7324.3|7340.8|7325.8|7340.8|7325.8|7339.3|7324.3|4
1729790200000|2024-10-24 17:16:40|7341.3|7326.3|7341.8|7326.8|7341.9|7326.9|7340.8|7325.8|1
1729790220000|2024-10-24 17:17:00|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|0
1729790230000|2024-10-24 17:17:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1729790280000|2024-10-24 17:18:00|7342|7327|7338.8|7323.8|7342.4|7327.4|7338.8|7323.8|13
1729790290000|2024-10-24 17:18:10|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1729790320000|2024-10-24 17:18:40|||||||||1
1729790340000|2024-10-24 17:19:00|7340.7|7325.7|7339.8|7324.8|7340.7|7325.7|7339.8|7324.8|5
1729790350000|2024-10-24 17:19:10|||||||||1
1729790360000|2024-10-24 17:19:20|7339.9|7324.9|7339.3|7324.3|7340.3|7325.3|7339.3|7324.3|2
1729790370000|2024-10-24 17:19:30|7338.8|7323.8|7337.8|7322.8|7338.8|7323.8|7337.8|7322.8|0
1729790390000|2024-10-24 17:19:50|7338.4|7323.4|7339.8|7324.8|7339.8|7324.8|7338.4|7323.4|1
1729790400000|2024-10-24 17:20:00|||||||||1
1729790420000|2024-10-24 17:20:20|7340.3|7325.3|7338.8|7323.8|7340.3|7325.3|7338.8|7323.8|2
1729790470000|2024-10-24 17:21:10|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1729790480000|2024-10-24 17:21:20|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1729790500000|2024-10-24 17:21:40|7340.8|7325.8|7338.8|7323.8|7340.8|7325.8|7338.8|7323.8|2
1729790510000|2024-10-24 17:21:50|7337.9|7322.9|7337.3|7322.3|7337.9|7322.9|7337.3|7322.3|2
1729790520000|2024-10-24 17:22:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|4
1729790530000|2024-10-24 17:22:10|7338.3|7323.3|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|2
1729790540000|2024-10-24 17:22:20|7337.9|7322.9|7339.8|7324.8|7339.8|7324.8|7337.9|7322.9|1
1729790550000|2024-10-24 17:22:30|7339.4|7324.4|7338.3|7323.3|7339.4|7324.4|7337.4|7322.4|6
1729790560000|2024-10-24 17:22:40|7337.8|7322.8|7338.3|7323.3|7338.3|7323.3|7337.8|7322.8|3
1729790570000|2024-10-24 17:22:50|||||||||16
1729790580000|2024-10-24 17:23:00|7338.4|7323.4|7338.9|7323.9|7339|7324|7338.4|7323.4|1
1729790600000|2024-10-24 17:23:20|7339|7324|7339.9|7324.9|7339.9|7324.9|7339|7324|0
1729790610000|2024-10-24 17:23:30|7339.4|7324.4|7340.4|7325.4|7340.4|7325.4|7339.4|7324.4|0
1729790620000|2024-10-24 17:23:40|7340.3|7325.3|7339.3|7324.3|7340.3|7325.3|7339.3|7324.3|11
1729790630000|2024-10-24 17:23:50|||||||||2
1729790640000|2024-10-24 17:24:00|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|1
1729790660000|2024-10-24 17:24:20|||||||||1
1729790670000|2024-10-24 17:24:30|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|0
1729790680000|2024-10-24 17:24:40|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7339.8|7324.8|0
1729790690000|2024-10-24 17:24:50|||||||||1
1729790700000|2024-10-24 17:25:00|7340.4|7325.4|7340.3|7325.3|7340.4|7325.4|7340.3|7325.3|0
1729790710000|2024-10-24 17:25:10|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|0
1729790720000|2024-10-24 17:25:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|4
1729790730000|2024-10-24 17:25:30|7340.7|7325.7|7339.8|7324.8|7340.7|7325.7|7339.8|7324.8|2
1729790760000|2024-10-24 17:26:00|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|1
1729790770000|2024-10-24 17:26:10|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|0
1729790780000|2024-10-24 17:26:20|7340.3|7325.3|7340.8|7325.8|7340.8|7325.8|7340.3|7325.3|1
1729790790000|2024-10-24 17:26:30|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|0
1729790800000|2024-10-24 17:26:40|7341.2|7326.2|7341.1|7326.1|7341.2|7326.2|7341.1|7326.1|0
1729790820000|2024-10-24 17:27:00|7341.2|7326.2|7341.1|7326.1|7341.2|7326.2|7341.1|7326.1|0
1729790830000|2024-10-24 17:27:10|||||||||6
1729790870000|2024-10-24 17:27:50|||||||||1
1729790880000|2024-10-24 17:28:00|||||||||2
1729790910000|2024-10-24 17:28:30|7341.2|7326.2|7340.7|7325.7|7341.3|7326.3|7340.7|7325.7|3
1729790920000|2024-10-24 17:28:40|7340.3|7325.3|7338.3|7323.3|7340.3|7325.3|7338.3|7323.3|19
1729790930000|2024-10-24 17:28:50|7339.5|7324.5|7339.5|7324.5|7339.7|7324.7|7339.5|7324.5|5
1729790940000|2024-10-24 17:29:00|7339.1|7324.1|7339.2|7324.2|7339.2|7324.2|7339.1|7324.1|0
1729790960000|2024-10-24 17:29:20|7339.6|7324.6|7339.7|7324.7|7339.7|7324.7|7339.6|7324.6|3
1729790970000|2024-10-24 17:29:30|7339.5|7324.5|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|0
1729790980000|2024-10-24 17:29:40|7339.1|7324.1|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|0
1729790990000|2024-10-24 17:29:50|7339.3|7324.3|7339.7|7324.7|7340.2|7325.2|7339.3|7324.3|4
1729791000000|2024-10-24 17:30:00|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|7340.2|7325.2|1
1729791010000|2024-10-24 17:30:10|7340.1|7325.1|7339.1|7324.1|7340.1|7325.1|7339.1|7324.1|0
1729791030000|2024-10-24 17:30:30|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|1
1729791060000|2024-10-24 17:31:00|7339.2|7324.2|7339.8|7324.8|7339.8|7324.8|7339.2|7324.2|2
1729791070000|2024-10-24 17:31:10|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.2|7325.2|0
1729791080000|2024-10-24 17:31:20|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.7|7325.7|0
1729791090000|2024-10-24 17:31:30|7342|7327|7342.9|7327.9|7342.9|7327.9|7342|7327|11
1729791100000|2024-10-24 17:31:40|7340.7|7325.7|7340.8|7325.8|7340.8|7325.8|7340.6|7325.6|10
1729791110000|2024-10-24 17:31:50|7340.6|7325.6|7340.7|7325.7|7340.7|7325.7|7340.6|7325.6|0
1729791130000|2024-10-24 17:32:10|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729791140000|2024-10-24 17:32:20|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|7340.3|7325.3|0
1729791150000|2024-10-24 17:32:30|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.2|7325.2|0
1729791160000|2024-10-24 17:32:40|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729791170000|2024-10-24 17:32:50|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|0
1729791190000|2024-10-24 17:33:10|7340.3|7325.3|7340.1|7325.1|7340.3|7325.3|7340.1|7325.1|2
1729791200000|2024-10-24 17:33:20|||||||||3
1729791230000|2024-10-24 17:33:50|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7339.1|7324.1|1
1729791240000|2024-10-24 17:34:00|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|5
1729791260000|2024-10-24 17:34:20|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.1|7324.1|0
1729791280000|2024-10-24 17:34:40|7339.7|7324.7|7339.1|7324.1|7339.7|7324.7|7339.1|7324.1|2
1729791290000|2024-10-24 17:34:50|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|0
1729791300000|2024-10-24 17:35:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729791310000|2024-10-24 17:35:10|7339.2|7324.2|7339.6|7324.6|7339.6|7324.6|7339.2|7324.2|0
1729791320000|2024-10-24 17:35:20|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729791330000|2024-10-24 17:35:30|7340.1|7325.1|7340.7|7325.7|7341.6|7326.6|7340.1|7325.1|1
1729791340000|2024-10-24 17:35:40|7341.6|7326.6|7340.8|7325.8|7341.6|7326.6|7340.8|7325.8|0
1729791350000|2024-10-24 17:35:50|7341.3|7326.3|7341.2|7326.2|7341.3|7326.3|7341.2|7326.2|1
1729791360000|2024-10-24 17:36:00|||||||||1
1729791380000|2024-10-24 17:36:20|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|7341.7|7326.7|1
1729791430000|2024-10-24 17:37:10|7342.1|7327.1|7342.2|7327.2|7342.2|7327.2|7342.1|7327.1|2
1729791440000|2024-10-24 17:37:20|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|4
1729791450000|2024-10-24 17:37:30|||||||||2
1729791460000|2024-10-24 17:37:40|||||||||1
1729791470000|2024-10-24 17:37:50|7342.7|7327.7|7341.8|7326.8|7342.7|7327.7|7341.7|7326.7|6
1729791480000|2024-10-24 17:38:00|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|0
1729791540000|2024-10-24 17:39:00|||||||||1
1729791570000|2024-10-24 17:39:30|||||||||2
1729791600000|2024-10-24 17:40:00|7342.1|7327.1|7341.2|7326.2|7342.1|7327.1|7341.2|7326.2|3
1729791630000|2024-10-24 17:40:30|7341.6|7326.6|7341.3|7326.3|7341.6|7326.6|7341.3|7326.3|2
1729791670000|2024-10-24 17:41:10|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|2
1729791680000|2024-10-24 17:41:20|||||||||2
1729791700000|2024-10-24 17:41:40|7340.9|7325.9|7338.2|7323.2|7340.9|7325.9|7338.2|7323.2|7
1729791720000|2024-10-24 17:42:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1729791730000|2024-10-24 17:42:10|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7
1729791740000|2024-10-24 17:42:20|7336.9|7321.9|7337.2|7322.2|7337.2|7322.2|7336.9|7321.9|1
1729791750000|2024-10-24 17:42:30|7336.7|7321.7|7335.6|7320.6|7336.7|7321.7|7335.6|7320.6|0
1729791760000|2024-10-24 17:42:40|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1729791770000|2024-10-24 17:42:50|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|13
1729791780000|2024-10-24 17:43:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|10
1729791790000|2024-10-24 17:43:10|7336.7|7321.7|7337.9|7322.9|7337.9|7322.9|7336.7|7321.7|1
1729791810000|2024-10-24 17:43:30|7338.3|7323.3|7339.4|7324.4|7339.9|7324.9|7338.3|7323.3|11
1729791820000|2024-10-24 17:43:40|7339.7|7324.7|7339.8|7324.8|7339.8|7324.8|7339.7|7324.7|0
1729791840000|2024-10-24 17:44:00|7340.7|7325.7|7339.8|7324.8|7340.7|7325.7|7339.8|7324.8|0
1729791890000|2024-10-24 17:44:50|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|1
1729791900000|2024-10-24 17:45:00|7339.2|7324.2|7332.8|7317.8|7339.2|7324.2|7332.8|7317.8|16
1729791910000|2024-10-24 17:45:10|7333.8|7318.8|7333.2|7318.2|7333.8|7318.8|7333.2|7318.2|7
1729791920000|2024-10-24 17:45:20|7332.7|7317.7|7332.2|7317.2|7332.7|7317.7|7332.1|7317.1|3
1729791930000|2024-10-24 17:45:30|7331.8|7316.8|7330.7|7315.7|7331.8|7316.8|7330.3|7315.3|9
1729791940000|2024-10-24 17:45:40|7331.8|7316.8|7330.2|7315.2|7331.8|7316.8|7330.2|7315.2|7
1729791950000|2024-10-24 17:45:50|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7330.7|7315.7|7
1729791960000|2024-10-24 17:46:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|4
1729791970000|2024-10-24 17:46:10|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|1
1729791980000|2024-10-24 17:46:20|7331.5|7316.5|7331.8|7316.8|7332.7|7317.7|7331.5|7316.5|5
1729791990000|2024-10-24 17:46:30|7332.3|7317.3|7333.3|7318.3|7334.2|7319.2|7332.3|7317.3|1
1729792000000|2024-10-24 17:46:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|0
1729792030000|2024-10-24 17:47:10|7334.2|7319.2|7332.1|7317.1|7334.2|7319.2|7332.1|7317.1|1
1729792040000|2024-10-24 17:47:20|7332|7317|7329.6|7314.6|7332|7317|7329.6|7314.6|13
1729792070000|2024-10-24 17:47:50|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|3
1729792080000|2024-10-24 17:48:00|7331.7|7316.7|7333.2|7318.2|7333.2|7318.2|7331.7|7316.7|1
1729792090000|2024-10-24 17:48:10|7335.1|7320.1|7334.7|7319.7|7335.1|7320.1|7334.7|7319.7|0
1729792160000|2024-10-24 17:49:20|||||||||1
1729792170000|2024-10-24 17:49:30|||||||||1
1729792180000|2024-10-24 17:49:40|7336|7321|7337.2|7322.2|7337.2|7322.2|7335.6|7320.6|3
1729792190000|2024-10-24 17:49:50|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|0
1729792210000|2024-10-24 17:50:10|7338.2|7323.2|7338.1|7323.1|7338.6|7323.6|7338.1|7323.1|0
1729792220000|2024-10-24 17:50:20|||||||||1
1729792230000|2024-10-24 17:50:30|||||||||1
1729792250000|2024-10-24 17:50:50|||||||||1
1729792260000|2024-10-24 17:51:00|7338.2|7323.2|7338.7|7323.7|7338.7|7323.7|7338.2|7323.2|0
1729792290000|2024-10-24 17:51:30|||||||||1
1729792300000|2024-10-24 17:51:40|7339.2|7324.2|7339.6|7324.6|7339.6|7324.6|7339.2|7324.2|0
1729792320000|2024-10-24 17:52:00|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729792340000|2024-10-24 17:52:20|||||||||5
1729792360000|2024-10-24 17:52:40|7339.3|7324.3|7339.8|7324.8|7339.8|7324.8|7339.3|7324.3|2
1729792370000|2024-10-24 17:52:50|7340.1|7325.1|7340.6|7325.6|7340.6|7325.6|7340.1|7325.1|0
1729792390000|2024-10-24 17:53:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|0
1729792430000|2024-10-24 17:53:50|||||||||1
1729792440000|2024-10-24 17:54:00|7339.3|7324.3|7338.6|7323.6|7339.3|7324.3|7338.6|7323.6|6
1729792460000|2024-10-24 17:54:20|||||||||2
1729792470000|2024-10-24 17:54:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1729792480000|2024-10-24 17:54:40|7337.6|7322.6|7337.7|7322.7|7338.1|7323.1|7337.1|7322.1|4
1729792490000|2024-10-24 17:54:50|7337.6|7322.6|7338.6|7323.6|7338.6|7323.6|7337.6|7322.6|0
1729792510000|2024-10-24 17:55:10|||||||||1
1729792520000|2024-10-24 17:55:20|7338.7|7323.7|7339.1|7324.1|7339.1|7324.1|7338.7|7323.7|0
1729792530000|2024-10-24 17:55:30|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1729792540000|2024-10-24 17:55:40|7339.1|7324.1|7339.6|7324.6|7340.2|7325.2|7338.7|7323.7|1
1729792550000|2024-10-24 17:55:50|7339.2|7324.2|7339.6|7324.6|7339.7|7324.7|7339.2|7324.2|1
1729792560000|2024-10-24 17:56:00|7339.1|7324.1|7339.2|7324.2|7339.6|7324.6|7339.1|7324.1|0
1729792570000|2024-10-24 17:56:10|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|0
1729792580000|2024-10-24 17:56:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|0
1729792590000|2024-10-24 17:56:30|||||||||1
1729792610000|2024-10-24 17:56:50|7339.6|7324.6|7339.2|7324.2|7339.6|7324.6|7339.2|7324.2|1
1729792620000|2024-10-24 17:57:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1729792650000|2024-10-24 17:57:30|7337.6|7322.6|7337.1|7322.1|7337.6|7322.6|7337.1|7322.1|0
1729792660000|2024-10-24 17:57:40|7337.6|7322.6|7337.2|7322.2|7337.6|7322.6|7337.1|7322.1|1
1729792670000|2024-10-24 17:57:50|7337.1|7322.1|7336.6|7321.6|7337.2|7322.2|7336.6|7321.6|4
1729792680000|2024-10-24 17:58:00|7337.1|7322.1|7336.6|7321.6|7337.1|7322.1|7336.6|7321.6|6
1729792690000|2024-10-24 17:58:10|7337|7322|7337|7322|7337.1|7322.1|7337|7322|1
1729792710000|2024-10-24 17:58:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|1
1729792730000|2024-10-24 17:58:50|7337|7322|7336.5|7321.5|7337|7322|7335.5|7320.5|3
1729792740000|2024-10-24 17:59:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1729792760000|2024-10-24 17:59:20|||||||||1
1729792770000|2024-10-24 17:59:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|3
1729792790000|2024-10-24 17:59:50|||||||||3
1729792810000|2024-10-24 18:00:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1729792840000|2024-10-24 18:00:40|7337.1|7322.1|7337.6|7322.6|7337.6|7322.6|7337.1|7322.1|0
1729792850000|2024-10-24 18:00:50|7337.1|7322.1|7337|7322|7337.1|7322.1|7337|7322|2
1729792890000|2024-10-24 18:01:30|||||||||1
1729792900000|2024-10-24 18:01:40|||||||||3
1729792910000|2024-10-24 18:01:50|7336.5|7321.5|7337|7322|7337.1|7322.1|7336.5|7321.5|3
1729792920000|2024-10-24 18:02:00|||||||||1
1729792950000|2024-10-24 18:02:30|||||||||2
1729792970000|2024-10-24 18:02:50|7336.9|7321.9|7337|7322|7337|7322|7336.5|7321.5|2
1729792980000|2024-10-24 18:03:00|7336.5|7321.5|7333.1|7318.1|7336.5|7321.5|7333|7318|11
1729792990000|2024-10-24 18:03:10|||||||||1
1729793010000|2024-10-24 18:03:30|||||||||3
1729793020000|2024-10-24 18:03:40|7333|7318|7333|7318|7333|7318|7333|7318|4
1729793030000|2024-10-24 18:03:50|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|5
1729793040000|2024-10-24 18:04:00|7333.6|7318.6|7332.1|7317.1|7333.6|7318.6|7332|7317|10
1729793050000|2024-10-24 18:04:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1729793060000|2024-10-24 18:04:20|7332.5|7317.5|7332.4|7317.4|7332.5|7317.5|7332.4|7317.4|1
1729793070000|2024-10-24 18:04:30|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1729793080000|2024-10-24 18:04:40|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|7
1729793090000|2024-10-24 18:04:50|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|1
1729793100000|2024-10-24 18:05:00|7333|7318|7333|7318|7333|7318|7333|7318|9
1729793110000|2024-10-24 18:05:10|7332.6|7317.6|7332|7317|7332.6|7317.6|7331.6|7316.6|10
1729793120000|2024-10-24 18:05:20|7331.9|7316.9|7332.8|7317.8|7332.8|7317.8|7331.9|7316.9|8
1729793130000|2024-10-24 18:05:30|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|0
1729793140000|2024-10-24 18:05:40|7332|7317|7331.9|7316.9|7332|7317|7331.9|7316.9|4
1729793150000|2024-10-24 18:05:50|7331.7|7316.7|7331.8|7316.8|7331.9|7316.9|7330.9|7315.9|9
1729793160000|2024-10-24 18:06:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7
1729793170000|2024-10-24 18:06:10|7333.1|7318.1|7335|7320|7335|7320|7333.1|7318.1|17
1729793180000|2024-10-24 18:06:20|7334.5|7319.5|7334.9|7319.9|7334.9|7319.9|7334.5|7319.5|0
1729793190000|2024-10-24 18:06:30|7334.5|7319.5|7332.1|7317.1|7334.5|7319.5|7332|7317|2
1729793200000|2024-10-24 18:06:40|7332|7317|7332|7317|7332|7317|7332|7317|1
1729793220000|2024-10-24 18:07:00|7332.5|7317.5|7332.1|7317.1|7332.5|7317.5|7332.1|7317.1|3
1729793230000|2024-10-24 18:07:10|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|0
1729793250000|2024-10-24 18:07:30|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|0
1729793260000|2024-10-24 18:07:40|7331.3|7316.3|7331.3|7316.3|7331.8|7316.8|7330.9|7315.9|12
1729793290000|2024-10-24 18:08:10|||||||||1
1729793300000|2024-10-24 18:08:20|7331.2|7316.2|7330.9|7315.9|7331.2|7316.2|7330.9|7315.9|0
1729793310000|2024-10-24 18:08:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1729793330000|2024-10-24 18:08:50|||||||||1
1729793340000|2024-10-24 18:09:00|||||||||1
1729793350000|2024-10-24 18:09:10|7330.8|7315.8|7331.3|7316.3|7331.3|7316.3|7330.8|7315.8|4
1729793360000|2024-10-24 18:09:20|7330.8|7315.8|7330.4|7315.4|7330.8|7315.8|7329.9|7314.9|4
1729793370000|2024-10-24 18:09:30|7330.3|7315.3|7330|7315|7330.4|7315.4|7330|7315|2
1729793380000|2024-10-24 18:09:40|7330.4|7315.4|7333.9|7318.9|7334.5|7319.5|7330.4|7315.4|14
1729793390000|2024-10-24 18:09:50|7333.7|7318.7|7333.3|7318.3|7333.8|7318.8|7333.3|7318.3|3
1729793400000|2024-10-24 18:10:00|7332.9|7317.9|7333|7318|7333|7318|7332.9|7317.9|0
1729793410000|2024-10-24 18:10:10|||||||||2
1729793420000|2024-10-24 18:10:20|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|0
1729793430000|2024-10-24 18:10:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|3
1729793440000|2024-10-24 18:10:40|||||||||3
1729793460000|2024-10-24 18:11:00|7331.9|7316.9|7335.1|7320.1|7336.2|7321.2|7331.8|7316.8|16
1729793470000|2024-10-24 18:11:10|7335|7320|7334.8|7319.8|7335|7320|7334.8|7319.8|6
1729793480000|2024-10-24 18:11:20|||||||||1
1729793490000|2024-10-24 18:11:30|||||||||2
1729793500000|2024-10-24 18:11:40|||||||||2
1729793520000|2024-10-24 18:12:00|7334|7319|7333.9|7318.9|7334|7319|7333.9|7318.9|4
1729793530000|2024-10-24 18:12:10|7334.2|7319.2|7335.3|7320.3|7335.3|7320.3|7333.8|7318.8|3
1729793540000|2024-10-24 18:12:20|||||||||8
1729793550000|2024-10-24 18:12:30|7335.4|7320.4|7336.1|7321.1|7336.6|7321.6|7335.4|7320.4|7
1729793560000|2024-10-24 18:12:40|7337|7322|7337.6|7322.6|7337.6|7322.6|7337|7322|6
1729793570000|2024-10-24 18:12:50|7338.6|7323.6|7339|7324|7339|7324|7338.5|7323.5|16
1729793580000|2024-10-24 18:13:00|7338.6|7323.6|7338|7323|7338.6|7323.6|7337.9|7322.9|9
1729793590000|2024-10-24 18:13:10|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|7
1729793610000|2024-10-24 18:13:30|7337.6|7322.6|7339.6|7324.6|7339.6|7324.6|7337.6|7322.6|6
1729793620000|2024-10-24 18:13:40|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|0
1729793630000|2024-10-24 18:13:50|7338.6|7323.6|7338.2|7323.2|7338.6|7323.6|7338.2|7323.2|0
1729793640000|2024-10-24 18:14:00|7338.1|7323.1|7334.1|7319.1|7338.6|7323.6|7334.1|7319.1|38
1729793650000|2024-10-24 18:14:10|7333.8|7318.8|7336.1|7321.1|7336.1|7321.1|7333|7318|16
1729793660000|2024-10-24 18:14:20|||||||||7
1729793670000|2024-10-24 18:14:30|7336.5|7321.5|7334.9|7319.9|7336.5|7321.5|7334.9|7319.9|50
1729793680000|2024-10-24 18:14:40|7334.1|7319.1|7332.8|7317.8|7334.1|7319.1|7332.8|7317.8|57
1729793690000|2024-10-24 18:14:50|7333.3|7318.3|7331.6|7316.6|7333.4|7318.4|7330.8|7315.8|141
1729793700000|2024-10-24 18:15:00|7331.3|7316.3|7336.3|7321.3|7336.3|7321.3|7331.3|7316.3|43
1729793710000|2024-10-24 18:15:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|0
1729793730000|2024-10-24 18:15:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|8
1729793740000|2024-10-24 18:15:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|0
1729793750000|2024-10-24 18:15:50|7335.4|7320.4|7334.4|7319.4|7335.4|7320.4|7334.4|7319.4|13
1729793760000|2024-10-24 18:16:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|3
1729793770000|2024-10-24 18:16:10|||||||||4
1729793780000|2024-10-24 18:16:20|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|10
1729793790000|2024-10-24 18:16:30|7336.3|7321.3|7335.9|7320.9|7336.8|7321.8|7335.9|7320.9|48
1729793800000|2024-10-24 18:16:40|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|0
1729793810000|2024-10-24 18:16:50|||||||||6
1729793820000|2024-10-24 18:17:00|7336.4|7321.4|7336|7321|7336.4|7321.4|7336|7321|12
1729793830000|2024-10-24 18:17:10|7335.9|7320.9|7335.4|7320.4|7335.9|7320.9|7335.4|7320.4|1
1729793840000|2024-10-24 18:17:20|7336.2|7321.2|7337.9|7322.9|7337.9|7322.9|7335.8|7320.8|2
1729793850000|2024-10-24 18:17:30|7337.4|7322.4|7335.6|7320.6|7337.4|7322.4|7335.6|7320.6|7
1729793860000|2024-10-24 18:17:40|7336|7321|7335.9|7320.9|7336.4|7321.4|7335.9|7320.9|3
1729793870000|2024-10-24 18:17:50|7336|7321|7336|7321|7336|7321|7336|7321|0
1729793880000|2024-10-24 18:18:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|0
1729793890000|2024-10-24 18:18:10|7336.4|7321.4|7337.4|7322.4|7337.4|7322.4|7336.4|7321.4|21
1729793900000|2024-10-24 18:18:20|7337.3|7322.3|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|0
1729793910000|2024-10-24 18:18:30|7336.5|7321.5|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|0
1729793920000|2024-10-24 18:18:40|7336.6|7321.6|7338.5|7323.5|7338.5|7323.5|7336.6|7321.6|8
1729793930000|2024-10-24 18:18:50|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|2
1729793940000|2024-10-24 18:19:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7336.5|7321.5|2
1729793950000|2024-10-24 18:19:10|7338|7323|7338.5|7323.5|7339.5|7324.5|7338|7323|7
1729793960000|2024-10-24 18:19:20|7337.6|7322.6|7338.5|7323.5|7339.5|7324.5|7337.1|7322.1|2
1729793970000|2024-10-24 18:19:30|7338|7323|7336.2|7321.2|7338.5|7323.5|7336.2|7321.2|1
1729793980000|2024-10-24 18:19:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|2
1729793990000|2024-10-24 18:19:50|7337.2|7322.2|7339|7324|7339|7324|7337.2|7322.2|16
1729818000000|2024-10-25 01:00:00|7331.8|7316.8|7332.7|7317.7|7333.7|7318.7|7330.3|7315.3|10
1729818010000|2024-10-25 01:00:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1729818020000|2024-10-25 01:00:20|7331.5|7316.5|7331.3|7316.3|7331.5|7316.5|7331.3|7316.3|2
1729818040000|2024-10-25 01:00:40|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1729818050000|2024-10-25 01:00:50|||||||||1
1729818060000|2024-10-25 01:01:00|||||||||1
1729818090000|2024-10-25 01:01:30|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|1
1729818100000|2024-10-25 01:01:40|7331.5|7316.5|7332.7|7317.7|7332.7|7317.7|7331.5|7316.5|1
1729818170000|2024-10-25 01:02:50|7333.1|7318.1|7336.8|7321.8|7336.8|7321.8|7333.1|7318.1|0
1729818180000|2024-10-25 01:03:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1729818240000|2024-10-25 01:04:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729818250000|2024-10-25 01:04:10|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729818260000|2024-10-25 01:04:20|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|7340.7|7325.7|1
1729818280000|2024-10-25 01:04:40|7340.3|7325.3|7341.4|7326.4|7341.4|7326.4|7340.3|7325.3|1
1729818290000|2024-10-25 01:04:50|7341.8|7326.8|7340.8|7325.8|7341.8|7326.8|7340.8|7325.8|1
1729818310000|2024-10-25 01:05:10|7339.8|7324.8|7339.8|7324.8|7339.9|7324.9|7339.8|7324.8|0
1729818330000|2024-10-25 01:05:30|7339.6|7324.6|7339.1|7324.1|7339.6|7324.6|7337.3|7322.3|3
1729818340000|2024-10-25 01:05:40|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729818350000|2024-10-25 01:05:50|7338.2|7323.2|7337.8|7322.8|7338.2|7323.2|7337.8|7322.8|1
1729818360000|2024-10-25 01:06:00|7337.3|7322.3|7332.8|7317.8|7337.3|7322.3|7332.8|7317.8|7
1729818370000|2024-10-25 01:06:10|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1729818540000|2024-10-25 01:09:00|7334.6|7319.6|7334.8|7319.8|7335.1|7320.1|7334.3|7319.3|4
1729818550000|2024-10-25 01:09:10|7335.8|7320.8|7336.3|7321.3|7336.4|7321.4|7335.8|7320.8|1
1729818560000|2024-10-25 01:09:20|7335.8|7320.8|7336.8|7321.8|7337|7322|7335.3|7320.3|1
1729818590000|2024-10-25 01:09:50|7336.5|7321.5|7337|7322|7337|7322|7336.5|7321.5|0
1729818600000|2024-10-25 01:10:00|7336.9|7321.9|7337|7322|7337|7322|7336.5|7321.5|0
1729818610000|2024-10-25 01:10:10|7336.9|7321.9|7337|7322|7337|7322|7336.5|7321.5|0
1729818620000|2024-10-25 01:10:20|7336.5|7321.5|7337|7322|7337|7322|7336.5|7321.5|0
1729818640000|2024-10-25 01:10:40|7336.5|7321.5|7336.5|7321.5|7337|7322|7336.5|7321.5|0
1729818730000|2024-10-25 01:12:10|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|0
1729818750000|2024-10-25 01:12:30|7337.4|7322.4|7336.9|7321.9|7337.4|7322.4|7336.9|7321.9|0
1729818810000|2024-10-25 01:13:30|7337|7322|7335.4|7320.4|7337.4|7322.4|7335.4|7320.4|0
1729818820000|2024-10-25 01:13:40|7335.8|7320.8|7335.5|7320.5|7335.8|7320.8|7335.5|7320.5|1
1729818890000|2024-10-25 01:14:50|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|0
1729819030000|2024-10-25 01:17:10|7333.7|7318.7|7332.2|7317.2|7333.7|7318.7|7332.2|7317.2|2
1729819040000|2024-10-25 01:17:20|||||||||1
1729819070000|2024-10-25 01:17:50|7331.2|7316.2|7327.1|7312.1|7331.2|7316.2|7327.1|7312.1|2
1729819080000|2024-10-25 01:18:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1729819090000|2024-10-25 01:18:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|0
1729819130000|2024-10-25 01:18:50|7328|7313|7328|7313|7328|7313|7328|7313|0
1729819170000|2024-10-25 01:19:30|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330.1|7315.1|16
1729819190000|2024-10-25 01:19:50|7331.3|7316.3|7331|7316|7331.5|7316.5|7331|7316|3
1729819200000|2024-10-25 01:20:00|7331.5|7316.5|7331|7316|7331.5|7316.5|7331|7316|0
1729819210000|2024-10-25 01:20:10|7330.6|7315.6|7331.1|7316.1|7331.1|7316.1|7330.6|7315.6|0
1729819320000|2024-10-25 01:22:00|7330.6|7315.6|7330.6|7315.6|7332.1|7317.1|7330.6|7315.6|1
1729819330000|2024-10-25 01:22:10|7329.1|7314.1|7327.1|7312.1|7329.1|7314.1|7327.1|7312.1|0
1729819400000|2024-10-25 01:23:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1729819420000|2024-10-25 01:23:40|7328.2|7313.2|7328.6|7313.6|7328.6|7313.6|7328.2|7313.2|0
1729819430000|2024-10-25 01:23:50|7328.7|7313.7|7329.6|7314.6|7329.6|7314.6|7328.7|7313.7|0
1729819460000|2024-10-25 01:24:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1729819490000|2024-10-25 01:24:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|0
1729819510000|2024-10-25 01:25:10|7330|7315|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|0
1729819520000|2024-10-25 01:25:20|7329.7|7314.7|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|0
1729819530000|2024-10-25 01:25:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1729819540000|2024-10-25 01:25:40|7329.7|7314.7|7330.1|7315.1|7330.1|7315.1|7329.7|7314.7|0
1729819570000|2024-10-25 01:26:10|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7328.6|7313.6|1
1729819600000|2024-10-25 01:26:40|||||||||10
1729819690000|2024-10-25 01:28:10|7330|7315|7329.6|7314.6|7330|7315|7329.6|7314.6|0
1729819780000|2024-10-25 01:29:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1729819800000|2024-10-25 01:30:00|7329.9|7314.9|7334.2|7319.2|7334.2|7319.2|7329.9|7314.9|4
1729819810000|2024-10-25 01:30:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1729819830000|2024-10-25 01:30:30|||||||||1
1729819840000|2024-10-25 01:30:40|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7334.7|7319.7|0
1729819950000|2024-10-25 01:32:30|7335.2|7320.2|7336|7321|7336.1|7321.1|7335.2|7320.2|0
1729819960000|2024-10-25 01:32:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1729820080000|2024-10-25 01:34:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.1|7321.1|1
1729820130000|2024-10-25 01:35:30|7333.5|7318.5|7332.9|7317.9|7333.5|7318.5|7332.9|7317.9|1
1729820140000|2024-10-25 01:35:40|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1729820330000|2024-10-25 01:38:50|7332.9|7317.9|7331.5|7316.5|7332.9|7317.9|7331.5|7316.5|2
1729820370000|2024-10-25 01:39:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1729820390000|2024-10-25 01:39:50|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1729820400000|2024-10-25 01:40:00|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1729820440000|2024-10-25 01:40:40|7330.8|7315.8|7331.6|7316.6|7331.6|7316.6|7330.8|7315.8|0
1729820450000|2024-10-25 01:40:50|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|1
1729820480000|2024-10-25 01:41:20|||||||||1
1729820570000|2024-10-25 01:42:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1729820580000|2024-10-25 01:43:00|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1729820590000|2024-10-25 01:43:10|7333.5|7318.5|7333.1|7318.1|7333.5|7318.5|7333.1|7318.1|0
1729820640000|2024-10-25 01:44:00|7336.1|7321.1|7337|7322|7337|7322|7336.1|7321.1|1
1729820710000|2024-10-25 01:45:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729820720000|2024-10-25 01:45:20|7338.6|7323.6|7339.1|7324.1|7339.1|7324.1|7338.6|7323.6|0
1729820740000|2024-10-25 01:45:40|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|0
1729820790000|2024-10-25 01:46:30|7340|7325|7340.1|7325.1|7340.1|7325.1|7340|7325|0
1729820800000|2024-10-25 01:46:40|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729820820000|2024-10-25 01:47:00|7340|7325|7340|7325|7340|7325|7340|7325|0
1729820840000|2024-10-25 01:47:20|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|1
1729820870000|2024-10-25 01:47:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1729820900000|2024-10-25 01:48:20|||||||||3
1729821060000|2024-10-25 01:51:00|7338.2|7323.2|7338.1|7323.1|7338.6|7323.6|7338.1|7323.1|0
1729821090000|2024-10-25 01:51:30|7338|7323|7338|7323|7338|7323|7338|7323|2
1729821110000|2024-10-25 01:51:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|0
1729821170000|2024-10-25 01:52:50|7338|7323|7338|7323|7338|7323|7338|7323|0
1729821180000|2024-10-25 01:53:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|0
1729821200000|2024-10-25 01:53:20|7338|7323|7338|7323|7338|7323|7338|7323|0
1729821210000|2024-10-25 01:53:30|7337.2|7322.2|7337.6|7322.6|7337.6|7322.6|7337.1|7322.1|1
1729821280000|2024-10-25 01:54:40|7337.2|7322.2|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|1
1729821350000|2024-10-25 01:55:50|||||||||1
1729821400000|2024-10-25 01:56:40|7337|7322|7337|7322|7337|7322|7337|7322|1
1729821410000|2024-10-25 01:56:50|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|0
1729821450000|2024-10-25 01:57:30|7336.5|7321.5|7332.9|7317.9|7336.5|7321.5|7332.9|7317.9|0
1729821460000|2024-10-25 01:57:40|7331.6|7316.6|7332|7317|7332|7317|7331.6|7316.6|1
1729821600000|2024-10-25 02:00:00|7330.8|7315.8|7325.6|7310.6|7330.8|7315.8|7325.6|7310.6|9
1729821610000|2024-10-25 02:00:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|2
1729821660000|2024-10-25 02:01:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|3
1729821670000|2024-10-25 02:01:10|7322.9|7307.9|7322.9|7307.9|7323.4|7308.4|7322.9|7307.9|0
1729821690000|2024-10-25 02:01:30|7322.4|7307.4|7322.9|7307.9|7322.9|7307.9|7322.4|7307.4|0
1729821700000|2024-10-25 02:01:40|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|0
1729821800000|2024-10-25 02:03:20|7323.5|7308.5|7326.2|7311.2|7326.2|7311.2|7323.4|7308.4|5
1729821810000|2024-10-25 02:03:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1729821820000|2024-10-25 02:03:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729821850000|2024-10-25 02:04:10|||||||||1
1729821870000|2024-10-25 02:04:30|7327|7312|7327|7312|7327|7312|7327|7312|0
1729821940000|2024-10-25 02:05:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729821960000|2024-10-25 02:06:00|7327|7312|7327|7312|7327|7312|7327|7312|0
1729821970000|2024-10-25 02:06:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1729821990000|2024-10-25 02:06:30|7327|7312|7327|7312|7327|7312|7327|7312|0
1729822130000|2024-10-25 02:08:50|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|1
1729822210000|2024-10-25 02:10:10|7327|7312|7327|7312|7327|7312|7327|7312|1
1729822230000|2024-10-25 02:10:30|||||||||1
1729822290000|2024-10-25 02:11:30|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1729822300000|2024-10-25 02:11:40|7326|7311|7326|7311|7326|7311|7326|7311|0
1729822320000|2024-10-25 02:12:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729822350000|2024-10-25 02:12:30|7324.7|7309.7|7324.5|7309.5|7325|7310|7324.5|7309.5|1
1729822370000|2024-10-25 02:12:50|7324.6|7309.6|7325.5|7310.5|7327|7312|7324.6|7309.6|1
1729822430000|2024-10-25 02:13:50|7326|7311|7326|7311|7326|7311|7326|7311|1
1729822450000|2024-10-25 02:14:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729822490000|2024-10-25 02:14:50|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|4
1729822500000|2024-10-25 02:15:00|7325|7310|7325|7310|7325|7310|7325|7310|0
1729822520000|2024-10-25 02:15:20|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|2
1729822580000|2024-10-25 02:16:20|||||||||6
1729822600000|2024-10-25 02:16:40|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|0
1729822650000|2024-10-25 02:17:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|5
1729822660000|2024-10-25 02:17:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1729823090000|2024-10-25 02:24:50|7323.5|7308.5|7324.1|7309.1|7325|7310|7323.5|7308.5|0
1729823100000|2024-10-25 02:25:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|0
1729823160000|2024-10-25 02:26:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|0
1729823300000|2024-10-25 02:28:20|7323.7|7308.7|7324.1|7309.1|7324.1|7309.1|7323.6|7308.6|1
1729823320000|2024-10-25 02:28:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1729823370000|2024-10-25 02:29:30|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1729823380000|2024-10-25 02:29:40|||||||||1
1729823390000|2024-10-25 02:29:50|7323.6|7308.6|7323.6|7308.6|7324.1|7309.1|7323.6|7308.6|2
1729823400000|2024-10-25 02:30:00|7324.1|7309.1|7323.6|7308.6|7324.1|7309.1|7323.6|7308.6|0
1729823410000|2024-10-25 02:30:10|7324|7309|7324.1|7309.1|7324.1|7309.1|7323.6|7308.6|0
1729823420000|2024-10-25 02:30:20|7324|7309|7330.3|7315.3|7330.7|7315.7|7323.6|7308.6|2
1729823450000|2024-10-25 02:30:50|7330.8|7315.8|7334.3|7319.3|7334.3|7319.3|7330.8|7315.8|4
1729823470000|2024-10-25 02:31:10|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|1
1729823490000|2024-10-25 02:31:30|7339.3|7324.3|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|0
1729823510000|2024-10-25 02:31:50|7339.4|7324.4|7339.3|7324.3|7339.4|7324.4|7339.3|7324.3|0
1729823520000|2024-10-25 02:32:00|7339.5|7324.5|7341.8|7326.8|7341.8|7326.8|7339.5|7324.5|3
1729823530000|2024-10-25 02:32:10|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|7341.4|7326.4|0
1729823560000|2024-10-25 02:32:40|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|0
1729823590000|2024-10-25 02:33:10|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|7341.3|7326.3|1
1729823600000|2024-10-25 02:33:20|7341.4|7326.4|7341.3|7326.3|7341.4|7326.4|7341.3|7326.3|0
1729823620000|2024-10-25 02:33:40|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|0
1729823630000|2024-10-25 02:33:50|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|12
1729823670000|2024-10-25 02:34:30|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|0
1729823730000|2024-10-25 02:35:30|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|0
1729823740000|2024-10-25 02:35:40|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|7342.8|7327.8|0
1729823810000|2024-10-25 02:36:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1729823950000|2024-10-25 02:39:10|7343|7328|7343|7328|7343|7328|7343|7328|0
1729824090000|2024-10-25 02:41:30|7342.6|7327.6|7342.3|7327.3|7342.6|7327.6|7342.3|7327.3|2
1729824150000|2024-10-25 02:42:30|7341.5|7326.5|7341.9|7326.9|7341.9|7326.9|7341.4|7326.4|2
1729824170000|2024-10-25 02:42:50|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|0
1729824270000|2024-10-25 02:44:30|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|5
1729824280000|2024-10-25 02:44:40|7336|7321|7335.9|7320.9|7336|7321|7335.9|7320.9|4
1729824300000|2024-10-25 02:45:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|0
1729824320000|2024-10-25 02:45:20|7336|7321|7336|7321|7336|7321|7336|7321|0
1729824330000|2024-10-25 02:45:30|7336.1|7321.1|7336.5|7321.5|7336.5|7321.5|7336.1|7321.1|0
1729824340000|2024-10-25 02:45:40|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|1
1729824410000|2024-10-25 02:46:50|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|0
1729824510000|2024-10-25 02:48:30|7335|7320|7335|7320|7335|7320|7335|7320|0
1729824700000|2024-10-25 02:51:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|4
1729824800000|2024-10-25 02:53:20|7335.6|7320.6|7336.1|7321.1|7336.1|7321.1|7335.6|7320.6|1
1729824810000|2024-10-25 02:53:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|0
1729824840000|2024-10-25 02:54:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|0
1729824900000|2024-10-25 02:55:00|7336.5|7321.5|7337.4|7322.4|7337.4|7322.4|7336.5|7321.5|0
1729824980000|2024-10-25 02:56:20|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729825320000|2024-10-25 03:02:00|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|7342.9|7327.9|1
1729825350000|2024-10-25 03:02:30|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|7343.3|7328.3|0
1729825360000|2024-10-25 03:02:40|7341|7326|7341|7326|7341|7326|7341|7326|1
1729825400000|2024-10-25 03:03:20|7340.9|7325.9|7340.3|7325.3|7340.9|7325.9|7340.3|7325.3|0
1729825420000|2024-10-25 03:03:40|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|5
1729825440000|2024-10-25 03:04:00|||||||||1
1729825490000|2024-10-25 03:04:50|||||||||1
1729825610000|2024-10-25 03:06:50|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|0
1729825660000|2024-10-25 03:07:40|7345.8|7330.8|7345.3|7330.3|7345.8|7330.8|7345.3|7330.3|0
1729825670000|2024-10-25 03:07:50|7346.2|7331.2|7345.3|7330.3|7346.3|7331.3|7344.8|7329.8|1
1729825680000|2024-10-25 03:08:00|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|0
1729825830000|2024-10-25 03:10:30|7345.3|7330.3|7345.7|7330.7|7345.7|7330.7|7345.3|7330.3|0
1729825850000|2024-10-25 03:10:50|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|0
1729825880000|2024-10-25 03:11:20|7340.3|7325.3|7339.4|7324.4|7340.3|7325.3|7339.4|7324.4|1
1729825890000|2024-10-25 03:11:30|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|0
1729825930000|2024-10-25 03:12:10|7337.8|7322.8|7336.8|7321.8|7337.8|7322.8|7336.8|7321.8|0
1729825940000|2024-10-25 03:12:20|7336.6|7321.6|7335.3|7320.3|7336.6|7321.6|7334.4|7319.4|1
1729825960000|2024-10-25 03:12:40|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|0
1729825970000|2024-10-25 03:12:50|7335.5|7320.5|7335.9|7320.9|7335.9|7320.9|7335.5|7320.5|0
1729826010000|2024-10-25 03:13:30|||||||||2
1729826060000|2024-10-25 03:14:20|||||||||2
1729826240000|2024-10-25 03:17:20|7336|7321|7336|7321|7336|7321|7336|7321|0
1729826270000|2024-10-25 03:17:50|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1729826280000|2024-10-25 03:18:00|7337|7322|7337|7322|7337|7322|7337|7322|0
1729826310000|2024-10-25 03:18:30|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|0
1729826320000|2024-10-25 03:18:40|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1729826380000|2024-10-25 03:19:40|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1729826490000|2024-10-25 03:21:30|7340.4|7325.4|7341|7326|7341|7326|7340.4|7325.4|1
1729826510000|2024-10-25 03:21:50|7343.5|7328.5|7344.5|7329.5|7344.5|7329.5|7343.5|7328.5|4
1729826520000|2024-10-25 03:22:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|1
1729826690000|2024-10-25 03:24:50|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1729826700000|2024-10-25 03:25:00|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|7343.4|7328.4|0
1729826860000|2024-10-25 03:27:40|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|7343.5|7328.5|1
1729826880000|2024-10-25 03:28:00|||||||||1
1729826890000|2024-10-25 03:28:10|||||||||1
1729826940000|2024-10-25 03:29:00|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|7342.4|7327.4|0
1729827070000|2024-10-25 03:31:10|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1729827160000|2024-10-25 03:32:40|||||||||1
1729827210000|2024-10-25 03:33:30|7342.4|7327.4|7342.5|7327.5|7342.5|7327.5|7342.4|7327.4|0
1729827220000|2024-10-25 03:33:40|7342.4|7327.4|7342|7327|7342.4|7327.4|7341.5|7326.5|1
1729827330000|2024-10-25 03:35:30|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1729827530000|2024-10-25 03:38:50|7341.4|7326.4|7339.5|7324.5|7341.4|7326.4|7339.5|7324.5|0
1729827990000|2024-10-25 03:46:30|7339.1|7324.1|7336.3|7321.3|7339.1|7324.1|7336.3|7321.3|4
1729828000000|2024-10-25 03:46:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|0
1729828030000|2024-10-25 03:47:10|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|0
1729828060000|2024-10-25 03:47:40|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|0
1729828070000|2024-10-25 03:47:50|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|0
1729828140000|2024-10-25 03:49:00|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|0
1729828170000|2024-10-25 03:49:30|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|1
1729828250000|2024-10-25 03:50:50|7337.6|7322.6|7338.1|7323.1|7338.5|7323.5|7337.6|7322.6|1
1729828260000|2024-10-25 03:51:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1729828310000|2024-10-25 03:51:50|7338.4|7323.4|7338.4|7323.4|7338.9|7323.9|7338.4|7323.4|0
1729828320000|2024-10-25 03:52:00|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338|7323|0
1729828330000|2024-10-25 03:52:10|7338|7323|7338.9|7323.9|7338.9|7323.9|7338|7323|0
1729828360000|2024-10-25 03:52:40|||||||||1
1729828440000|2024-10-25 03:54:00|7338.5|7323.5|7338.4|7323.4|7338.5|7323.5|7338.4|7323.4|1
1729828450000|2024-10-25 03:54:10|7338.9|7323.9|7337.4|7322.4|7338.9|7323.9|7337.4|7322.4|0
1729828490000|2024-10-25 03:54:50|7337.6|7322.6|7338.9|7323.9|7338.9|7323.9|7337.4|7322.4|0
1729828540000|2024-10-25 03:55:40|7337.9|7322.9|7337.4|7322.4|7337.9|7322.9|7337.4|7322.4|1
1729828670000|2024-10-25 03:57:50|7337.5|7322.5|7337.6|7322.6|7338.9|7323.9|7337.5|7322.5|0
1729828680000|2024-10-25 03:58:00|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|7338.4|7323.4|0
1729828760000|2024-10-25 03:59:20|7338.6|7323.6|7338.9|7323.9|7338.9|7323.9|7338.6|7323.6|0
1729828770000|2024-10-25 03:59:30|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1729828800000|2024-10-25 04:00:00|||||||||1
1729828960000|2024-10-25 04:02:40|||||||||1
1729829270000|2024-10-25 04:07:50|7337.5|7322.5|7337.4|7322.4|7338|7323|7337.4|7322.4|2
1729829390000|2024-10-25 04:09:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729829410000|2024-10-25 04:10:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1729829450000|2024-10-25 04:10:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729829480000|2024-10-25 04:11:20|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|1
1729829580000|2024-10-25 04:13:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1729829590000|2024-10-25 04:13:10|7337|7322|7337|7322|7337|7322|7337|7322|0
1729829720000|2024-10-25 04:15:20|7337.5|7322.5|7336|7321|7337.5|7322.5|7336|7321|0
1729829750000|2024-10-25 04:15:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|2
1729829760000|2024-10-25 04:16:00|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|0
1729829770000|2024-10-25 04:16:10|7338.7|7323.7|7339.1|7324.1|7339.1|7324.1|7338.7|7323.7|0
1729829860000|2024-10-25 04:17:40|7339|7324|7338.6|7323.6|7339|7324|7338.6|7323.6|0
1729829920000|2024-10-25 04:18:40|7338.3|7323.3|7337.5|7322.5|7338.3|7323.3|7337.5|7322.5|0
1729830300000|2024-10-25 04:25:00|7337|7322|7337.5|7322.5|7337.9|7322.9|7337|7322|0
1729830340000|2024-10-25 04:25:40|7336|7321|7336|7321|7336|7321|7336|7321|0
1729830470000|2024-10-25 04:27:50|7337.3|7322.3|7337.9|7322.9|7337.9|7322.9|7337.3|7322.3|1
1729830480000|2024-10-25 04:28:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729830490000|2024-10-25 04:28:10|7337.6|7322.6|7338|7323|7338|7323|7337.6|7322.6|0
1729830520000|2024-10-25 04:28:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|0
1729830660000|2024-10-25 04:31:00|7336|7321|7336.1|7321.1|7336.1|7321.1|7336|7321|0
1729830670000|2024-10-25 04:31:10|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|0
1729830830000|2024-10-25 04:33:50|7337|7322|7337|7322|7337|7322|7337|7322|0
1729830850000|2024-10-25 04:34:10|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.9|7321.9|0
1729830880000|2024-10-25 04:34:40|7338.9|7323.9|7339.5|7324.5|7339.5|7324.5|7338.9|7323.9|0
1729830910000|2024-10-25 04:35:10|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1729830940000|2024-10-25 04:35:40|7338.5|7323.5|7338.5|7323.5|7338.5|7323.5|7338|7323|1
1729830950000|2024-10-25 04:35:50|7338.4|7323.4|7336.9|7321.9|7338.5|7323.5|7336.9|7321.9|0
1729831010000|2024-10-25 04:36:50|7337|7322|7337|7322|7337|7322|7337|7322|0
1729831120000|2024-10-25 04:38:40|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|0
1729831140000|2024-10-25 04:39:00|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|7339.9|7324.9|0
1729831170000|2024-10-25 04:39:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1729831480000|2024-10-25 04:44:40|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|0
1729831570000|2024-10-25 04:46:10|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|0
1729831600000|2024-10-25 04:46:40|7337|7322|7336.9|7321.9|7337|7322|7336.9|7321.9|0
1729831890000|2024-10-25 04:51:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|2
1729831910000|2024-10-25 04:51:50|7335.4|7320.4|7335.9|7320.9|7335.9|7320.9|7334.9|7319.9|4
1729831920000|2024-10-25 04:52:00|7335.4|7320.4|7335.8|7320.8|7335.8|7320.8|7335.4|7320.4|0
1729831980000|2024-10-25 04:53:00|7335.9|7320.9|7335.4|7320.4|7335.9|7320.9|7335.4|7320.4|0
1729831990000|2024-10-25 04:53:10|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1729832020000|2024-10-25 04:53:40|7338|7323|7337.5|7322.5|7338|7323|7337.5|7322.5|6
1729832180000|2024-10-25 04:56:20|7338.4|7323.4|7338.5|7323.5|7338.5|7323.5|7338.4|7323.4|1
1729832190000|2024-10-25 04:56:30|7338.1|7323.1|7338.3|7323.3|7338.3|7323.3|7338.1|7323.1|0
1729832230000|2024-10-25 04:57:10|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|0
1729832270000|2024-10-25 04:57:50|7338.9|7323.9|7340.2|7325.2|7340.2|7325.2|7338.9|7323.9|0
1729832340000|2024-10-25 04:59:00|7340.1|7325.1|7339.7|7324.7|7340.1|7325.1|7339.7|7324.7|0
1729832380000|2024-10-25 04:59:40|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|1
1729832400000|2024-10-25 05:00:00|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729832410000|2024-10-25 05:00:10|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|0
1729832590000|2024-10-25 05:03:10|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|7339.7|7324.7|0
1729832640000|2024-10-25 05:04:00|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729832810000|2024-10-25 05:06:50|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729833000000|2024-10-25 05:10:00|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1729833120000|2024-10-25 05:12:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729834000000|2024-10-25 05:26:40|7339.6|7324.6|7338.1|7323.1|7339.6|7324.6|7338.1|7323.1|1
1729834070000|2024-10-25 05:27:50|7338.2|7323.2|7338.1|7323.1|7338.6|7323.6|7338.1|7323.1|0
1729834200000|2024-10-25 05:30:00|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|1
1729834240000|2024-10-25 05:30:40|7338.7|7323.7|7340.7|7325.7|7340.7|7325.7|7338.7|7323.7|1
1729834250000|2024-10-25 05:30:50|7340.6|7325.6|7340.2|7325.2|7340.6|7325.6|7340.2|7325.2|0
1729834260000|2024-10-25 05:31:00|7339.7|7324.7|7340.2|7325.2|7340.2|7325.2|7339.2|7324.2|0
1729834290000|2024-10-25 05:31:30|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1729834300000|2024-10-25 05:31:40|7339.7|7324.7|7339.6|7324.6|7339.7|7324.7|7339.6|7324.6|0
1729834330000|2024-10-25 05:32:10|7339.4|7324.4|7338.1|7323.1|7339.4|7324.4|7337.7|7322.7|0
1729834400000|2024-10-25 05:33:20|7337.6|7322.6|7337|7322|7337.6|7322.6|7337|7322|1
1729834410000|2024-10-25 05:33:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1729834460000|2024-10-25 05:34:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|0
1729834510000|2024-10-25 05:35:10|7336.6|7321.6|7336.1|7321.1|7336.6|7321.6|7336.1|7321.1|0
1729834570000|2024-10-25 05:36:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|3
1729834580000|2024-10-25 05:36:20|7337.5|7322.5|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|0
1729834590000|2024-10-25 05:36:30|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|0
1729834600000|2024-10-25 05:36:40|7337.5|7322.5|7337.1|7322.1|7337.5|7322.5|7337.1|7322.1|0
1729834610000|2024-10-25 05:36:50|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|0
1729834620000|2024-10-25 05:37:00|7337.1|7322.1|7337.1|7322.1|7337.2|7322.2|7337.1|7322.1|0
1729834640000|2024-10-25 05:37:20|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336|7321|1
1729834650000|2024-10-25 05:37:30|7336|7321|7336|7321|7336|7321|7336|7321|0
1729834780000|2024-10-25 05:39:40|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1729834830000|2024-10-25 05:40:30|7336|7321|7336|7321|7336|7321|7336|7321|0
1729834840000|2024-10-25 05:40:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1729834970000|2024-10-25 05:42:50|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|0
1729834990000|2024-10-25 05:43:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336|7321|0
1729835060000|2024-10-25 05:44:20|7336.2|7321.2|7337.5|7322.5|7337.5|7322.5|7336.2|7321.2|0
1729835090000|2024-10-25 05:44:50|7337.4|7322.4|7337|7322|7337.4|7322.4|7337|7322|0
1729835160000|2024-10-25 05:46:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336|7321|0
1729835170000|2024-10-25 05:46:10|7336.5|7321.5|7336|7321|7336.5|7321.5|7336|7321|0
1729835230000|2024-10-25 05:47:10|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1729835260000|2024-10-25 05:47:40|7336|7321|7336|7321|7336|7321|7336|7321|0
1729835400000|2024-10-25 05:50:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|0
1729835420000|2024-10-25 05:50:20|7336.4|7321.4|7336|7321|7336.4|7321.4|7336|7321|0
1729835620000|2024-10-25 05:53:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1729835670000|2024-10-25 05:54:30|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1729835680000|2024-10-25 05:54:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1729835830000|2024-10-25 05:57:10|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|0
1729835840000|2024-10-25 05:57:20|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.4|7320.4|0
1729835890000|2024-10-25 05:58:10|7336.4|7321.4|7337.2|7322.2|7337.2|7322.2|7336.4|7321.4|22
1729835900000|2024-10-25 05:58:20|7338.9|7323.9|7339.1|7324.1|7339.2|7324.2|7338.9|7323.9|3
1729835910000|2024-10-25 05:58:30|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|0
1729835940000|2024-10-25 05:59:00|7339.4|7324.4|7339.6|7324.6|7339.7|7324.7|7339.4|7324.4|2
1729835980000|2024-10-25 05:59:40|7339.4|7324.4|7338.6|7323.6|7339.4|7324.4|7338.6|7323.6|0
1729836030000|2024-10-25 06:00:30|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|7339.5|7324.5|1
1729836040000|2024-10-25 06:00:40|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729836050000|2024-10-25 06:00:50|7339.3|7324.3|7340.1|7325.1|7340.1|7325.1|7339.3|7324.3|0
1729836060000|2024-10-25 06:01:00|7339.5|7324.5|7339.2|7324.2|7339.5|7324.5|7339.2|7324.2|0
1729836100000|2024-10-25 06:01:40|7338.6|7323.6|7338.1|7323.1|7338.6|7323.6|7338.1|7323.1|3
1729836120000|2024-10-25 06:02:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1729836130000|2024-10-25 06:02:10|7334.9|7319.9|7335|7320|7335|7320|7334.9|7319.9|5
1729836140000|2024-10-25 06:02:20|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.7|7317.7|4
1729836210000|2024-10-25 06:03:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1729836250000|2024-10-25 06:04:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|0
1729836280000|2024-10-25 06:04:40|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|0
1729836310000|2024-10-25 06:05:10|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|0
1729836330000|2024-10-25 06:05:30|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.9|7318.9|1
1729836390000|2024-10-25 06:06:30|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|0
1729836410000|2024-10-25 06:06:50|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|0
1729836420000|2024-10-25 06:07:00|7334.1|7319.1|7333.7|7318.7|7334.1|7319.1|7333.6|7318.6|0
1729836490000|2024-10-25 06:08:10|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1729836510000|2024-10-25 06:08:30|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1729836520000|2024-10-25 06:08:40|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1729836610000|2024-10-25 06:10:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1729836720000|2024-10-25 06:12:00|7334.1|7319.1|7333.8|7318.8|7334.1|7319.1|7333.3|7318.3|0
1729836750000|2024-10-25 06:12:30|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|0
1729836760000|2024-10-25 06:12:40|7333.8|7318.8|7337|7322|7337.1|7322.1|7333.8|7318.8|1
1729836770000|2024-10-25 06:12:50|7337.5|7322.5|7338.6|7323.6|7338.9|7323.9|7337.5|7322.5|3
1729836780000|2024-10-25 06:13:00|7338.7|7323.7|7338.7|7323.7|7339.1|7324.1|7338.5|7323.5|0
1729836790000|2024-10-25 06:13:10|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|0
1729836800000|2024-10-25 06:13:20|7339|7324|7338.5|7323.5|7339|7324|7338.5|7323.5|0
1729836840000|2024-10-25 06:14:00|7338|7323|7338|7323|7338|7323|7338|7323|0
1729836850000|2024-10-25 06:14:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|0
1729836880000|2024-10-25 06:14:40|7338|7323|7338|7323|7338|7323|7338|7323|0
1729836910000|2024-10-25 06:15:10|7337.5|7322.5|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|0
1729836930000|2024-10-25 06:15:30|7338|7323|7338|7323|7338|7323|7338|7323|0
1729837010000|2024-10-25 06:16:50|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729837020000|2024-10-25 06:17:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1729837030000|2024-10-25 06:17:10|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1729837090000|2024-10-25 06:18:10|7335.1|7320.1|7334.5|7319.5|7335.1|7320.1|7334.5|7319.5|1
1729837100000|2024-10-25 06:18:20|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|1
1729837150000|2024-10-25 06:19:10|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|0
1729837170000|2024-10-25 06:19:30|7334.5|7319.5|7334.1|7319.1|7334.5|7319.5|7334.1|7319.1|0
1729837180000|2024-10-25 06:19:40|7334.6|7319.6|7333.7|7318.7|7334.6|7319.6|7333.7|7318.7|0
1729837210000|2024-10-25 06:20:10|7333.8|7318.8|7334.6|7319.6|7334.6|7319.6|7333.8|7318.8|0
1729837230000|2024-10-25 06:20:30|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|0
1729837270000|2024-10-25 06:21:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1729837330000|2024-10-25 06:22:10|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|1
1729837360000|2024-10-25 06:22:40|7334.2|7319.2|7334.6|7319.6|7334.6|7319.6|7334.2|7319.2|0
1729837390000|2024-10-25 06:23:10|7335|7320|7335|7320|7335|7320|7335|7320|0
1729837460000|2024-10-25 06:24:20|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|0
1729837470000|2024-10-25 06:24:30|7334.6|7319.6|7333|7318|7334.6|7319.6|7333|7318|1
1729837480000|2024-10-25 06:24:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1729837500000|2024-10-25 06:25:00|7333|7318|7333|7318|7333|7318|7333|7318|1
1729837510000|2024-10-25 06:25:10|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1729837520000|2024-10-25 06:25:20|7333|7318|7333|7318|7333|7318|7333|7318|6
1729837530000|2024-10-25 06:25:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1729837560000|2024-10-25 06:26:00|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|1
1729837570000|2024-10-25 06:26:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1729837580000|2024-10-25 06:26:20|7333.2|7318.2|7334|7319|7334|7319|7333.2|7318.2|0
1729837590000|2024-10-25 06:26:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1729837600000|2024-10-25 06:26:40|7333.5|7318.5|7332.1|7317.1|7333.5|7318.5|7332.1|7317.1|1
1729837690000|2024-10-25 06:28:10|7330.9|7315.9|7330|7315|7330.9|7315.9|7330|7315|2
1729837700000|2024-10-25 06:28:20|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|0
1729837710000|2024-10-25 06:28:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1729837720000|2024-10-25 06:28:40|7329.5|7314.5|7329.6|7314.6|7329.6|7314.6|7327.6|7312.6|1
1729837730000|2024-10-25 06:28:50|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1729837800000|2024-10-25 06:30:00|7329|7314|7329|7314|7329|7314|7329|7314|0
1729837810000|2024-10-25 06:30:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1729837860000|2024-10-25 06:31:00|||||||||1
1729837900000|2024-10-25 06:31:40|7329|7314|7329|7314|7329|7314|7329|7314|0
1729837920000|2024-10-25 06:32:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1729837930000|2024-10-25 06:32:10|7329|7314|7329|7314|7329|7314|7329|7314|0
1729837990000|2024-10-25 06:33:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1729838000000|2024-10-25 06:33:20|7326|7311|7326|7311|7326|7311|7326|7311|16
1729838010000|2024-10-25 06:33:30|7325.8|7310.8|7325.4|7310.4|7325.8|7310.8|7325.4|7310.4|0
1729838020000|2024-10-25 06:33:40|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|0
1729838100000|2024-10-25 06:35:00|7325.5|7310.5|7330.5|7315.5|7330.6|7315.6|7325.5|7310.5|23
1729838130000|2024-10-25 06:35:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|1
1729838140000|2024-10-25 06:35:40|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|1
1729838200000|2024-10-25 06:36:40|7327.2|7312.2|7325.6|7310.6|7327.2|7312.2|7325.6|7310.6|2
1729838250000|2024-10-25 06:37:30|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|3
1729838260000|2024-10-25 06:37:40|7325|7310|7325|7310|7325|7310|7325|7310|2
1729838410000|2024-10-25 06:40:10|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729838420000|2024-10-25 06:40:20|7325|7310|7325|7310|7325|7310|7325|7310|0
1729838430000|2024-10-25 06:40:30|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|0
1729838440000|2024-10-25 06:40:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1729838450000|2024-10-25 06:40:50|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.4|7310.4|0
1729838460000|2024-10-25 06:41:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|0
1729838490000|2024-10-25 06:41:30|7324.8|7309.8|7324.4|7309.4|7324.8|7309.8|7324.4|7309.4|0
1729838640000|2024-10-25 06:44:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|36
1729838650000|2024-10-25 06:44:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1729838690000|2024-10-25 06:44:50|7325|7310|7323.5|7308.5|7325|7310|7323.5|7308.5|0
1729838700000|2024-10-25 06:45:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1729838710000|2024-10-25 06:45:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|0
1729838730000|2024-10-25 06:45:30|7324.4|7309.4|7326.6|7311.6|7326.6|7311.6|7324.4|7309.4|2
1729838750000|2024-10-25 06:45:50|7328.1|7313.1|7329|7314|7329|7314|7328.1|7313.1|0
1729838760000|2024-10-25 06:46:00|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|1
1729838770000|2024-10-25 06:46:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|0
1729838830000|2024-10-25 06:47:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|0
1729838850000|2024-10-25 06:47:30|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|0
1729838880000|2024-10-25 06:48:00|7329.6|7314.6|7330.1|7315.1|7330.1|7315.1|7329.6|7314.6|0
1729838900000|2024-10-25 06:48:20|7329.6|7314.6|7329.4|7314.4|7329.6|7314.6|7329.4|7314.4|2
1729838910000|2024-10-25 06:48:30|7328.1|7313.1|7326.8|7311.8|7328.1|7313.1|7326.8|7311.8|0
1729838920000|2024-10-25 06:48:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1729838930000|2024-10-25 06:48:50|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328.1|7313.1|1
1729838950000|2024-10-25 06:49:10|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1729838970000|2024-10-25 06:49:30|7329|7314|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|0
1729838980000|2024-10-25 06:49:40|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|0
1729838990000|2024-10-25 06:49:50|7329.1|7314.1|7328.6|7313.6|7329.1|7314.1|7328.6|7313.6|0
1729839020000|2024-10-25 06:50:20|7328.7|7313.7|7329.6|7314.6|7329.6|7314.6|7328.7|7313.7|0
1729839090000|2024-10-25 06:51:30|||||||||1
1729839100000|2024-10-25 06:51:40|7329.4|7314.4|7328.1|7313.1|7329.4|7314.4|7328.1|7313.1|0
1729839120000|2024-10-25 06:52:00|7327.6|7312.6|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|0
1729839170000|2024-10-25 06:52:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1729839260000|2024-10-25 06:54:20|7327.1|7312.1|7326.7|7311.7|7327.1|7312.1|7326.7|7311.7|0
1729839320000|2024-10-25 06:55:20|7326.2|7311.2|7326.7|7311.7|7326.7|7311.7|7326.2|7311.2|1
1729839330000|2024-10-25 06:55:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|0
1729839410000|2024-10-25 06:56:50|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1729839420000|2024-10-25 06:57:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1729839430000|2024-10-25 06:57:10|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|0
1729839470000|2024-10-25 06:57:50|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|0
1729839510000|2024-10-25 06:58:30|7326|7311|7325.6|7310.6|7326.2|7311.2|7325.6|7310.6|1
1729839520000|2024-10-25 06:58:40|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1729839530000|2024-10-25 06:58:50|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1729839550000|2024-10-25 06:59:10|7323.7|7308.7|7322.2|7307.2|7323.7|7308.7|7322.2|7307.2|0
1729839560000|2024-10-25 06:59:20|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|0
1729839570000|2024-10-25 06:59:30|7323.2|7308.2|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|0
1729839580000|2024-10-25 06:59:40|7323.5|7308.5|7320|7305|7323.5|7308.5|7319.1|7304.1|30
1729839600000|2024-10-25 07:00:00|7319.9|7304.9|7318.5|7303.5|7319.9|7304.9|7318.5|7303.5|2
1729839610000|2024-10-25 07:00:10|7318.1|7303.1|7316.5|7301.5|7318.1|7303.1|7315.1|7300.1|11
1729839620000|2024-10-25 07:00:20|7316.4|7301.4|7316|7301|7316.4|7301.4|7316|7301|0
1729839670000|2024-10-25 07:01:10|7316.4|7301.4|7316|7301|7316.4|7301.4|7316|7301|1
1729839830000|2024-10-25 07:03:50|||||||||1
1729839840000|2024-10-25 07:04:00|||||||||1
1729839910000|2024-10-25 07:05:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1729839960000|2024-10-25 07:06:00|7312.4|7297.4|7312.2|7297.2|7312.4|7297.4|7312.2|7297.2|5
1729839970000|2024-10-25 07:06:10|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1729840000000|2024-10-25 07:06:40|7305.7|7290.7|7303.2|7288.2|7305.7|7290.7|7303.2|7288.2|15
1729840010000|2024-10-25 07:06:50|7301.5|7286.5|7302|7287|7302|7287|7301.4|7286.4|4
1729840030000|2024-10-25 07:07:10|||||||||3
1729840050000|2024-10-25 07:07:30|7301.8|7286.8|7300.5|7285.5|7301.8|7286.8|7300.5|7285.5|7
1729840060000|2024-10-25 07:07:40|7302.2|7287.2|7302.4|7287.4|7302.5|7287.5|7302.2|7287.2|1
1729840090000|2024-10-25 07:08:10|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|0
1729840100000|2024-10-25 07:08:20|7302|7287|7302.1|7287.1|7302.1|7287.1|7302|7287|0
1729840110000|2024-10-25 07:08:30|7302.5|7287.5|7301.4|7286.4|7302.5|7287.5|7301.4|7286.4|1
1729840140000|2024-10-25 07:09:00|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|7301.5|7286.5|0
1729840150000|2024-10-25 07:09:10|7300.7|7285.7|7300.5|7285.5|7300.7|7285.7|7300.5|7285.5|3
1729840170000|2024-10-25 07:09:30|7300|7285|7300.5|7285.5|7300.5|7285.5|7300|7285|1
1729840200000|2024-10-25 07:10:00|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7300.9|7285.9|0
1729840210000|2024-10-25 07:10:10|7300.9|7285.9|7301.3|7286.3|7301.4|7286.4|7300.9|7285.9|0
1729840230000|2024-10-25 07:10:30|7300.9|7285.9|7300.5|7285.5|7300.9|7285.9|7300.5|7285.5|4
1729840240000|2024-10-25 07:10:40|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1729840270000|2024-10-25 07:11:10|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|2
1729840300000|2024-10-25 07:11:40|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|0
1729840320000|2024-10-25 07:12:00|7300|7285|7300|7285|7300|7285|7300|7285|2
1729840350000|2024-10-25 07:12:30|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|0
1729840360000|2024-10-25 07:12:40|7300.8|7285.8|7300.9|7285.9|7300.9|7285.9|7300.8|7285.8|1
1729840370000|2024-10-25 07:12:50|7300.8|7285.8|7300.5|7285.5|7300.8|7285.8|7300.5|7285.5|4
1729840380000|2024-10-25 07:13:00|7300.9|7285.9|7301.8|7286.8|7301.8|7286.8|7300|7285|3
1729840390000|2024-10-25 07:13:10|7301|7286|7301|7286|7301|7286|7301|7286|0
1729840420000|2024-10-25 07:13:40|7302|7287|7302.5|7287.5|7302.5|7287.5|7302|7287|1
1729840500000|2024-10-25 07:15:00|7302.4|7287.4|7302|7287|7302.4|7287.4|7302|7287|0
1729840520000|2024-10-25 07:15:20|7303|7288|7304|7289|7304|7289|7303|7288|0
1729840540000|2024-10-25 07:15:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7
1729840560000|2024-10-25 07:16:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|0
1729840610000|2024-10-25 07:16:50|7307.1|7292.1|7307.7|7292.7|7308.6|7293.6|7307.1|7292.1|2
1729840620000|2024-10-25 07:17:00|7306|7291|7306|7291|7306|7291|7306|7291|0
1729840640000|2024-10-25 07:17:20|7305.9|7290.9|7306.1|7291.1|7306.1|7291.1|7305.6|7290.6|0
1729840720000|2024-10-25 07:18:40|7308.2|7293.2|7307.6|7292.6|7308.2|7293.2|7307.6|7292.6|1
1729840730000|2024-10-25 07:18:50|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729840740000|2024-10-25 07:19:00|7307.7|7292.7|7307.8|7292.8|7308.2|7293.2|7307.6|7292.6|0
1729840750000|2024-10-25 07:19:10|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7307.6|7292.6|0
1729840760000|2024-10-25 07:19:20|7308.1|7293.1|7307.6|7292.6|7308.1|7293.1|7307.6|7292.6|0
1729840790000|2024-10-25 07:19:50|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729840800000|2024-10-25 07:20:00|7306.3|7291.3|7306.2|7291.2|7306.3|7291.3|7306.1|7291.1|0
1729840870000|2024-10-25 07:21:10|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|1
1729840900000|2024-10-25 07:21:40|7307|7292|7309|7294|7309|7294|7307|7292|6
1729840920000|2024-10-25 07:22:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|0
1729840930000|2024-10-25 07:22:10|7310.6|7295.6|7310.7|7295.7|7310.7|7295.7|7310.6|7295.6|0
1729840950000|2024-10-25 07:22:30|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|0
1729841030000|2024-10-25 07:23:50|7310.6|7295.6|7310.1|7295.1|7310.6|7295.6|7310.1|7295.1|0
1729841080000|2024-10-25 07:24:40|7311.1|7296.1|7310.6|7295.6|7311.1|7296.1|7310.6|7295.6|1
1729841090000|2024-10-25 07:24:50|7310.7|7295.7|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|0
1729841270000|2024-10-25 07:27:50|7311|7296|7310.6|7295.6|7311|7296|7310.6|7295.6|0
1729841280000|2024-10-25 07:28:00|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729841290000|2024-10-25 07:28:10|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|3
1729841320000|2024-10-25 07:28:40|7309.4|7294.4|7308|7293|7309.4|7294.4|7308|7293|0
1729841360000|2024-10-25 07:29:20|7307|7292|7307|7292|7307|7292|7307|7292|0
1729841400000|2024-10-25 07:30:00|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|0
1729841440000|2024-10-25 07:30:40|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1729841460000|2024-10-25 07:31:00|7305.9|7290.9|7305.6|7290.6|7305.9|7290.9|7305.6|7290.6|0
1729841480000|2024-10-25 07:31:20|7305.1|7290.1|7305.6|7290.6|7305.6|7290.6|7305.1|7290.1|0
1729841500000|2024-10-25 07:31:40|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729841610000|2024-10-25 07:33:30|||||||||2
1729841630000|2024-10-25 07:33:50|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729841680000|2024-10-25 07:34:40|7305.6|7290.6|7306.6|7291.6|7306.7|7291.7|7305.6|7290.6|3
1729841700000|2024-10-25 07:35:00|7306.2|7291.2|7305.6|7290.6|7306.2|7291.2|7304.6|7289.6|4
1729841740000|2024-10-25 07:35:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729841770000|2024-10-25 07:36:10|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729841800000|2024-10-25 07:36:40|7306.1|7291.1|7305.6|7290.6|7306.1|7291.1|7305.6|7290.6|0
1729841810000|2024-10-25 07:36:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729841820000|2024-10-25 07:37:00|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|0
1729841830000|2024-10-25 07:37:10|7306.1|7291.1|7307.1|7292.1|7307.1|7292.1|7306.1|7291.1|3
1729841850000|2024-10-25 07:37:30|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729841880000|2024-10-25 07:38:00|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729841890000|2024-10-25 07:38:10|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|0
1729841980000|2024-10-25 07:39:40|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1729841990000|2024-10-25 07:39:50|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|0
1729842000000|2024-10-25 07:40:00|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729842020000|2024-10-25 07:40:20|||||||||1
1729842050000|2024-10-25 07:40:50|7305.5|7290.5|7304.7|7289.7|7305.5|7290.5|7304.6|7289.6|0
1729842060000|2024-10-25 07:41:00|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729842100000|2024-10-25 07:41:40|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729842110000|2024-10-25 07:41:50|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1729842120000|2024-10-25 07:42:00|7304.7|7289.7|7305|7290|7305|7290|7304.7|7289.7|1
1729842130000|2024-10-25 07:42:10|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|0
1729842190000|2024-10-25 07:43:10|7305.5|7290.5|7305.1|7290.1|7305.5|7290.5|7305.1|7290.1|1
1729842200000|2024-10-25 07:43:20|7307.5|7292.5|7307.5|7292.5|7307.6|7292.6|7307.5|7292.5|2
1729842210000|2024-10-25 07:43:30|7307.4|7292.4|7306.5|7291.5|7307.4|7292.4|7306.5|7291.5|0
1729842270000|2024-10-25 07:44:30|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729842310000|2024-10-25 07:45:10|7305|7290|7305|7290|7305|7290|7305|7290|0
1729842330000|2024-10-25 07:45:30|7307.1|7292.1|7306.5|7291.5|7307.5|7292.5|7306.5|7291.5|3
1729842340000|2024-10-25 07:45:40|7306|7291|7306|7291|7306|7291|7306|7291|0
1729842360000|2024-10-25 07:46:00|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1729842370000|2024-10-25 07:46:10|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729842390000|2024-10-25 07:46:30|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|1
1729842400000|2024-10-25 07:46:40|7307|7292|7306.5|7291.5|7307|7292|7306.5|7291.5|0
1729842440000|2024-10-25 07:47:20|7307.1|7292.1|7307|7292|7307.1|7292.1|7307|7292|0
1729842450000|2024-10-25 07:47:30|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|0
1729842460000|2024-10-25 07:47:40|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|0
1729842470000|2024-10-25 07:47:50|7307|7292|7307|7292|7307|7292|7307|7292|1
1729842480000|2024-10-25 07:48:00|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|10
1729842490000|2024-10-25 07:48:10|||||||||10
1729842510000|2024-10-25 07:48:30|7307|7292|7307|7292|7307|7292|7307|7292|0
1729842520000|2024-10-25 07:48:40|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|14
1729842530000|2024-10-25 07:48:50|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|0
1729842540000|2024-10-25 07:49:00|7306.5|7291.5|7306.4|7291.4|7306.5|7291.5|7306.4|7291.4|0
1729842600000|2024-10-25 07:50:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|2
1729842610000|2024-10-25 07:50:10|7306.4|7291.4|7306.8|7291.8|7306.8|7291.8|7306.3|7291.3|0
1729842620000|2024-10-25 07:50:20|7306.9|7291.9|7307.3|7292.3|7307.3|7292.3|7306.9|7291.9|0
1729842640000|2024-10-25 07:50:40|7307.4|7292.4|7307.5|7292.5|7307.8|7292.8|7307.3|7292.3|8
1729842690000|2024-10-25 07:51:30|||||||||3
1729842700000|2024-10-25 07:51:40|7308|7293|7308|7293|7308|7293|7308|7293|6
1729842720000|2024-10-25 07:52:00|7307.9|7292.9|7308|7293|7308|7293|7307.9|7292.9|1
1729842740000|2024-10-25 07:52:20|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|4
1729842750000|2024-10-25 07:52:30|7311|7296|7310.8|7295.8|7311|7296|7310.8|7295.8|0
1729842760000|2024-10-25 07:52:40|7310|7295|7310|7295|7310|7295|7310|7295|0
1729842810000|2024-10-25 07:53:30|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1729842820000|2024-10-25 07:53:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|4
1729842830000|2024-10-25 07:53:50|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|0
1729842840000|2024-10-25 07:54:00|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|0
1729842860000|2024-10-25 07:54:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1729842870000|2024-10-25 07:54:30|7312.5|7297.5|7312|7297|7312.5|7297.5|7311.6|7296.6|0
1729842880000|2024-10-25 07:54:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|4
1729842910000|2024-10-25 07:55:10|7315.6|7300.6|7316.5|7301.5|7316.5|7301.5|7315.6|7300.6|2
1729842920000|2024-10-25 07:55:20|7317|7302|7317|7302|7317|7302|7317|7302|5
1729842930000|2024-10-25 07:55:30|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|0
1729842940000|2024-10-25 07:55:40|7317.5|7302.5|7317.6|7302.6|7317.6|7302.6|7317.5|7302.5|0
1729842950000|2024-10-25 07:55:50|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1729843010000|2024-10-25 07:56:50|7318|7303|7318|7303|7318|7303|7318|7303|0
1729843060000|2024-10-25 07:57:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1729843240000|2024-10-25 08:00:40|7321.6|7306.6|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|5
1729843250000|2024-10-25 08:00:50|7321.3|7306.3|7320.5|7305.5|7321.3|7306.3|7320.5|7305.5|0
1729843260000|2024-10-25 08:01:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1729843270000|2024-10-25 08:01:10|7318.3|7303.3|7320|7305|7320|7305|7316.6|7301.6|0
1729843290000|2024-10-25 08:01:30|7319.4|7304.4|7317.4|7302.4|7319.4|7304.4|7317.4|7302.4|1
1729843300000|2024-10-25 08:01:40|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1729843310000|2024-10-25 08:01:50|7318.5|7303.5|7315.5|7300.5|7318.5|7303.5|7315.4|7300.4|1
1729843320000|2024-10-25 08:02:00|7315.4|7300.4|7314.9|7299.9|7315.4|7300.4|7314.9|7299.9|0
1729843330000|2024-10-25 08:02:10|7315.1|7300.1|7314.9|7299.9|7315.5|7300.5|7314.9|7299.9|0
1729843360000|2024-10-25 08:02:40|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|2
1729843370000|2024-10-25 08:02:50|7317.5|7302.5|7316.1|7301.1|7317.5|7302.5|7316.1|7301.1|9
1729843440000|2024-10-25 08:04:00|7316.5|7301.5|7316|7301|7316.5|7301.5|7316|7301|2
1729843450000|2024-10-25 08:04:10|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1729843460000|2024-10-25 08:04:20|7316|7301|7316|7301|7316|7301|7316|7301|0
1729843470000|2024-10-25 08:04:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1729843490000|2024-10-25 08:04:50|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|0
1729843500000|2024-10-25 08:05:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|0
1729843560000|2024-10-25 08:06:00|7315|7300|7314.6|7299.6|7315|7300|7314.6|7299.6|4
1729843600000|2024-10-25 08:06:40|7315|7300|7315|7300|7315|7300|7315|7300|0
1729843620000|2024-10-25 08:07:00|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|0
1729843660000|2024-10-25 08:07:40|7310.4|7295.4|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|4
1729843670000|2024-10-25 08:07:50|7310.3|7295.3|7309.9|7294.9|7310.3|7295.3|7309.9|7294.9|0
1729843680000|2024-10-25 08:08:00|7309.8|7294.8|7309.9|7294.9|7309.9|7294.9|7309.8|7294.8|7
1729843690000|2024-10-25 08:08:10|7310.3|7295.3|7311.9|7296.9|7311.9|7296.9|7310.3|7295.3|1
1729843710000|2024-10-25 08:08:30|7311.7|7296.7|7310.8|7295.8|7311.7|7296.7|7310.8|7295.8|0
1729843720000|2024-10-25 08:08:40|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|1
1729843740000|2024-10-25 08:09:00|7310.2|7295.2|7309.9|7294.9|7310.2|7295.2|7309.8|7294.8|0
1729843750000|2024-10-25 08:09:10|7309.8|7294.8|7310|7295|7310|7295|7309.8|7294.8|0
1729843770000|2024-10-25 08:09:30|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|0
1729843840000|2024-10-25 08:10:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1729843850000|2024-10-25 08:10:50|7308.9|7293.9|7309.3|7294.3|7309.3|7294.3|7308.9|7293.9|0
1729843870000|2024-10-25 08:11:10|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1729843880000|2024-10-25 08:11:20|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729843910000|2024-10-25 08:11:50|7308.7|7293.7|7308.3|7293.3|7308.7|7293.7|7307.8|7292.8|1
1729844010000|2024-10-25 08:13:30|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|2
1729844020000|2024-10-25 08:13:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1729844040000|2024-10-25 08:14:00|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|0
1729844070000|2024-10-25 08:14:30|7307.9|7292.9|7307.4|7292.4|7307.9|7292.9|7307.4|7292.4|1
1729844080000|2024-10-25 08:14:40|7307.9|7292.9|7308.9|7293.9|7308.9|7293.9|7307.9|7292.9|3
1729844090000|2024-10-25 08:14:50|7309.1|7294.1|7310.5|7295.5|7310.5|7295.5|7309.1|7294.1|0
1729844100000|2024-10-25 08:15:00|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7309.9|7294.9|1
1729844110000|2024-10-25 08:15:10|7309.9|7294.9|7310|7295|7310|7295|7309.9|7294.9|0
1729844130000|2024-10-25 08:15:30|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7309.9|7294.9|0
1729844140000|2024-10-25 08:15:40|7310.9|7295.9|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|1
1729844160000|2024-10-25 08:16:00|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.4|7297.4|4
1729844170000|2024-10-25 08:16:10|7312.9|7297.9|7311.5|7296.5|7312.9|7297.9|7311.5|7296.5|0
1729844180000|2024-10-25 08:16:20|7311.3|7296.3|7310.9|7295.9|7311.3|7296.3|7310.9|7295.9|0
1729844190000|2024-10-25 08:16:30|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|1
1729844210000|2024-10-25 08:16:50|7312|7297|7312|7297|7312|7297|7312|7297|1
1729844220000|2024-10-25 08:17:00|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|0
1729844230000|2024-10-25 08:17:10|7312.7|7297.7|7312.5|7297.5|7313|7298|7312.5|7297.5|1
1729844240000|2024-10-25 08:17:20|7312.6|7297.6|7312.9|7297.9|7313|7298|7312.6|7297.6|0
1729844250000|2024-10-25 08:17:30|7312.5|7297.5|7312.9|7297.9|7312.9|7297.9|7312.5|7297.5|1
1729844270000|2024-10-25 08:17:50|7312|7297|7313|7298|7313|7298|7312|7297|1
1729844290000|2024-10-25 08:18:10|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|5
1729844300000|2024-10-25 08:18:20|7314|7299|7314.1|7299.1|7314.1|7299.1|7314|7299|0
1729844330000|2024-10-25 08:18:50|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|1
1729844360000|2024-10-25 08:19:20|7315|7300|7312|7297|7315|7300|7312|7297|13
1729844370000|2024-10-25 08:19:30|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729844380000|2024-10-25 08:19:40|7312.4|7297.4|7312.6|7297.6|7312.6|7297.6|7312.4|7297.4|1
1729844390000|2024-10-25 08:19:50|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310.5|7295.5|1
1729844400000|2024-10-25 08:20:00|7310.1|7295.1|7310.6|7295.6|7310.7|7295.7|7310.1|7295.1|1
1729844440000|2024-10-25 08:20:40|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|0
1729844490000|2024-10-25 08:21:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1729844500000|2024-10-25 08:21:40|7309.9|7294.9|7309.6|7294.6|7309.9|7294.9|7309.1|7294.1|0
1729844510000|2024-10-25 08:21:50|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729844520000|2024-10-25 08:22:00|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|1
1729844530000|2024-10-25 08:22:10|7309.7|7294.7|7309.2|7294.2|7309.7|7294.7|7309.2|7294.2|0
1729844540000|2024-10-25 08:22:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729844550000|2024-10-25 08:22:30|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|3
1729844590000|2024-10-25 08:23:10|7307.6|7292.6|7307.1|7292.1|7307.6|7292.6|7307.1|7292.1|0
1729844640000|2024-10-25 08:24:00|7307.2|7292.2|7307.9|7292.9|7308|7293|7307.2|7292.2|0
1729844650000|2024-10-25 08:24:10|7308|7293|7308|7293|7308|7293|7308|7293|0
1729844660000|2024-10-25 08:24:20|7307.9|7292.9|7307.5|7292.5|7307.9|7292.9|7307.5|7292.5|0
1729844680000|2024-10-25 08:24:40|7307.4|7292.4|7309.5|7294.5|7309.5|7294.5|7307.4|7292.4|3
1729844690000|2024-10-25 08:24:50|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729844720000|2024-10-25 08:25:20|7308.4|7293.4|7308|7293|7308.4|7293.4|7308|7293|0
1729844730000|2024-10-25 08:25:30|7308.1|7293.1|7309|7294|7309|7294|7308.1|7293.1|2
1729844790000|2024-10-25 08:26:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729844800000|2024-10-25 08:26:40|7308.5|7293.5|7308.6|7293.6|7308.6|7293.6|7308.5|7293.5|0
1729844820000|2024-10-25 08:27:00|7308.5|7293.5|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|0
1729844860000|2024-10-25 08:27:40|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|8
1729844870000|2024-10-25 08:27:50|7309.6|7294.6|7310.6|7295.6|7310.6|7295.6|7309.6|7294.6|0
1729844890000|2024-10-25 08:28:10|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729844920000|2024-10-25 08:28:40|7311|7296|7311|7296|7311|7296|7311|7296|2
1729844940000|2024-10-25 08:29:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1729844950000|2024-10-25 08:29:10|7311|7296|7311|7296|7311|7296|7311|7296|0
1729844980000|2024-10-25 08:29:40|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1729845000000|2024-10-25 08:30:00|7311.1|7296.1|7311.1|7296.1|7311.6|7296.6|7310.9|7295.9|4
1729845040000|2024-10-25 08:30:40|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1729845110000|2024-10-25 08:31:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1729845180000|2024-10-25 08:33:00|||||||||1
1729845220000|2024-10-25 08:33:40|7313.2|7298.2|7313.5|7298.5|7313.5|7298.5|7313.2|7298.2|3
1729845230000|2024-10-25 08:33:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1729845240000|2024-10-25 08:34:00|7313.5|7298.5|7313.1|7298.1|7313.5|7298.5|7313.1|7298.1|0
1729845320000|2024-10-25 08:35:20|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1729845330000|2024-10-25 08:35:30|7311.6|7296.6|7311.7|7296.7|7311.7|7296.7|7311.6|7296.6|0
1729845340000|2024-10-25 08:35:40|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1729845360000|2024-10-25 08:36:00|7312|7297|7312|7297|7312|7297|7312|7297|1
1729845370000|2024-10-25 08:36:10|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729845400000|2024-10-25 08:36:40|7312.1|7297.1|7315.2|7300.2|7315.2|7300.2|7312.1|7297.1|3
1729845410000|2024-10-25 08:36:50|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7312.6|7297.6|1
1729845430000|2024-10-25 08:37:10|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1729845480000|2024-10-25 08:38:00|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|0
1729845510000|2024-10-25 08:38:30|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|1
1729845520000|2024-10-25 08:38:40|7311.3|7296.3|7311.7|7296.7|7311.7|7296.7|7310.7|7295.7|2
1729845550000|2024-10-25 08:39:10|7311.8|7296.8|7311.6|7296.6|7312|7297|7311.6|7296.6|1
1729845630000|2024-10-25 08:40:30|7311.5|7296.5|7311.2|7296.2|7311.5|7296.5|7311.2|7296.2|1
1729845640000|2024-10-25 08:40:40|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1729845730000|2024-10-25 08:42:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1729845750000|2024-10-25 08:42:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1729845880000|2024-10-25 08:44:40|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|1
1729845890000|2024-10-25 08:44:50|7313.7|7298.7|7314.2|7299.2|7314.2|7299.2|7313.7|7298.7|0
1729845900000|2024-10-25 08:45:00|7313.7|7298.7|7312.7|7297.7|7313.7|7298.7|7312.7|7297.7|1
1729845910000|2024-10-25 08:45:10|7312.3|7297.3|7312.7|7297.7|7312.7|7297.7|7311.7|7296.7|3
1729845930000|2024-10-25 08:45:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|1
1729845940000|2024-10-25 08:45:40|7311.8|7296.8|7312.2|7297.2|7312.2|7297.2|7311.8|7296.8|0
1729845960000|2024-10-25 08:46:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1729846000000|2024-10-25 08:46:40|7312.5|7297.5|7312.1|7297.1|7312.5|7297.5|7312.1|7297.1|0
1729846010000|2024-10-25 08:46:50|7312.2|7297.2|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|0
1729846030000|2024-10-25 08:47:10|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1729846040000|2024-10-25 08:47:20|7312.2|7297.2|7311.7|7296.7|7312.2|7297.2|7311.7|7296.7|0
1729846050000|2024-10-25 08:47:30|7312.2|7297.2|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|5
1729846060000|2024-10-25 08:47:40|7311.8|7296.8|7311.8|7296.8|7312.2|7297.2|7311.8|7296.8|8
1729846070000|2024-10-25 08:47:50|||||||||4
1729846080000|2024-10-25 08:48:00|7311.3|7296.3|7311.8|7296.8|7311.8|7296.8|7311.3|7296.3|0
1729846120000|2024-10-25 08:48:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1729846130000|2024-10-25 08:48:50|7312.5|7297.5|7312.9|7297.9|7312.9|7297.9|7312.5|7297.5|0
1729846150000|2024-10-25 08:49:10|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1729846200000|2024-10-25 08:50:00|7312.4|7297.4|7315.4|7300.4|7315.4|7300.4|7312.4|7297.4|10
1729846210000|2024-10-25 08:50:10|7315.8|7300.8|7315.3|7300.3|7315.8|7300.8|7315.3|7300.3|0
1729846340000|2024-10-25 08:52:20|7314.8|7299.8|7314.9|7299.9|7314.9|7299.9|7314.8|7299.8|0
1729846350000|2024-10-25 08:52:30|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|0
1729846360000|2024-10-25 08:52:40|7312.8|7297.8|7314.4|7299.4|7315.3|7300.3|7312.8|7297.8|5
1729846370000|2024-10-25 08:52:50|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|0
1729846390000|2024-10-25 08:53:10|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1729846400000|2024-10-25 08:53:20|7313.3|7298.3|7312.4|7297.4|7313.3|7298.3|7312.4|7297.4|0
1729846410000|2024-10-25 08:53:30|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|0
1729846420000|2024-10-25 08:53:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1729846430000|2024-10-25 08:53:50|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1729846450000|2024-10-25 08:54:10|7311.7|7296.7|7310.7|7295.7|7311.7|7296.7|7310.7|7295.7|0
1729846460000|2024-10-25 08:54:20|7309.8|7294.8|7309.3|7294.3|7309.8|7294.8|7309.2|7294.2|0
1729846470000|2024-10-25 08:54:30|||||||||1
1729846480000|2024-10-25 08:54:40|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|7311.4|7296.4|3
1729846510000|2024-10-25 08:55:10|7311.1|7296.1|7310.3|7295.3|7311.1|7296.1|7310.3|7295.3|0
1729846530000|2024-10-25 08:55:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729846560000|2024-10-25 08:56:00|7309.8|7294.8|7310.2|7295.2|7310.2|7295.2|7309.8|7294.8|0
1729846600000|2024-10-25 08:56:40|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729846630000|2024-10-25 08:57:10|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1729846640000|2024-10-25 08:57:20|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1729846670000|2024-10-25 08:57:50|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|0
1729846710000|2024-10-25 08:58:30|7310.3|7295.3|7310.2|7295.2|7310.3|7295.3|7310.2|7295.2|1
1729846740000|2024-10-25 08:59:00|7309.8|7294.8|7308.4|7293.4|7309.8|7294.8|7308.4|7293.4|3
1729846750000|2024-10-25 08:59:10|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729846770000|2024-10-25 08:59:30|7309.8|7294.8|7308.7|7293.7|7309.8|7294.8|7308.7|7293.7|2
1729846780000|2024-10-25 08:59:40|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1729846790000|2024-10-25 08:59:50|7308.8|7293.8|7308.9|7293.9|7308.9|7293.9|7308.8|7293.8|3
1729846810000|2024-10-25 09:00:10|||||||||2
1729846820000|2024-10-25 09:00:20|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|16
1729846830000|2024-10-25 09:00:30|7309.7|7294.7|7309.2|7294.2|7309.7|7294.7|7309.2|7294.2|3
1729846870000|2024-10-25 09:01:10|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|0
1729846880000|2024-10-25 09:01:20|7309.2|7294.2|7309.8|7294.8|7309.8|7294.8|7309.2|7294.2|0
1729846930000|2024-10-25 09:02:10|7309.7|7294.7|7309.8|7294.8|7309.8|7294.8|7309.7|7294.7|0
1729846940000|2024-10-25 09:02:20|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.3|7294.3|0
1729847040000|2024-10-25 09:04:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|3
1729847050000|2024-10-25 09:04:10|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729847100000|2024-10-25 09:05:00|7309.6|7294.6|7309.3|7294.3|7309.6|7294.6|7308.8|7293.8|3
1729847140000|2024-10-25 09:05:40|||||||||1
1729847250000|2024-10-25 09:07:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1729847360000|2024-10-25 09:09:20|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|5
1729847370000|2024-10-25 09:09:30|7312.5|7297.5|7313.8|7298.8|7313.8|7298.8|7312.5|7297.5|0
1729847380000|2024-10-25 09:09:40|7313.6|7298.6|7313.5|7298.5|7313.6|7298.6|7313.5|7298.5|0
1729847400000|2024-10-25 09:10:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1729847410000|2024-10-25 09:10:10|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|0
1729847420000|2024-10-25 09:10:20|7313.2|7298.2|7313.6|7298.6|7313.6|7298.6|7313.2|7298.2|0
1729847440000|2024-10-25 09:10:40|7312.6|7297.6|7313.6|7298.6|7313.6|7298.6|7312.6|7297.6|1
1729847500000|2024-10-25 09:11:40|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|0
1729847520000|2024-10-25 09:12:00|7316.5|7301.5|7316.5|7301.5|7316.6|7301.6|7316.5|7301.5|5
1729847530000|2024-10-25 09:12:10|7315.3|7300.3|7315|7300|7315.3|7300.3|7315|7300|2
1729847550000|2024-10-25 09:12:30|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1729847560000|2024-10-25 09:12:40|7315|7300|7315|7300|7315|7300|7315|7300|0
1729847580000|2024-10-25 09:13:00|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|0
1729847590000|2024-10-25 09:13:10|7315.1|7300.1|7315.5|7300.5|7315.5|7300.5|7315.1|7300.1|1
1729847610000|2024-10-25 09:13:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729847660000|2024-10-25 09:14:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|1
1729847670000|2024-10-25 09:14:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1729847740000|2024-10-25 09:15:40|7315.5|7300.5|7315.1|7300.1|7315.5|7300.5|7315.1|7300.1|1
1729847890000|2024-10-25 09:18:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|0
1729847900000|2024-10-25 09:18:20|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|10
1729847910000|2024-10-25 09:18:30|7318.3|7303.3|7316.8|7301.8|7318.3|7303.3|7316.6|7301.6|1
1729847920000|2024-10-25 09:18:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1729847930000|2024-10-25 09:18:50|7317.1|7302.1|7316.6|7301.6|7317.1|7302.1|7316.6|7301.6|0
1729847940000|2024-10-25 09:19:00|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|1
1729847950000|2024-10-25 09:19:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729847960000|2024-10-25 09:19:20|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1729847970000|2024-10-25 09:19:30|7318.1|7303.1|7317.2|7302.2|7318.1|7303.1|7317.2|7302.2|0
1729847980000|2024-10-25 09:19:40|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|0
1729848000000|2024-10-25 09:20:00|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|1
1729848050000|2024-10-25 09:20:50|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|0
1729848090000|2024-10-25 09:21:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729848220000|2024-10-25 09:23:40|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|0
1729848250000|2024-10-25 09:24:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1729848330000|2024-10-25 09:25:30|7316.1|7301.1|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|0
1729848340000|2024-10-25 09:25:40|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|0
1729848350000|2024-10-25 09:25:50|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|0
1729848360000|2024-10-25 09:26:00|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1729848570000|2024-10-25 09:29:30|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|1
1729848580000|2024-10-25 09:29:40|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|0
1729848630000|2024-10-25 09:30:30|7316.2|7301.2|7315.7|7300.7|7316.2|7301.2|7315.7|7300.7|1
1729848640000|2024-10-25 09:30:40|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315.2|7300.2|0
1729848650000|2024-10-25 09:30:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1729848670000|2024-10-25 09:31:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|0
1729848800000|2024-10-25 09:33:20|7314.5|7299.5|7314.1|7299.1|7314.5|7299.5|7314.1|7299.1|0
1729848820000|2024-10-25 09:33:40|7314.5|7299.5|7314.6|7299.6|7314.6|7299.6|7314.5|7299.5|2
1729848840000|2024-10-25 09:34:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1729848850000|2024-10-25 09:34:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|0
1729848880000|2024-10-25 09:34:40|7315|7300|7315|7300|7315|7300|7315|7300|1
1729848900000|2024-10-25 09:35:00|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|0
1729848910000|2024-10-25 09:35:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1729848920000|2024-10-25 09:35:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|1
1729848930000|2024-10-25 09:35:30|7314.6|7299.6|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|0
1729848940000|2024-10-25 09:35:40|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729849140000|2024-10-25 09:39:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|3
1729849150000|2024-10-25 09:39:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729849300000|2024-10-25 09:41:40|||||||||1
1729849370000|2024-10-25 09:42:50|7315.5|7300.5|7316.2|7301.2|7316.7|7301.7|7315.5|7300.5|16
1729849380000|2024-10-25 09:43:00|7315.8|7300.8|7314.8|7299.8|7315.8|7300.8|7314.7|7299.7|5
1729849390000|2024-10-25 09:43:10|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729849480000|2024-10-25 09:44:40|7314.7|7299.7|7315.2|7300.2|7315.2|7300.2|7314.7|7299.7|2
1729849490000|2024-10-25 09:44:50|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|1
1729849500000|2024-10-25 09:45:00|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729849550000|2024-10-25 09:45:50|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|14
1729849560000|2024-10-25 09:46:00|7315.9|7300.9|7315.7|7300.7|7315.9|7300.9|7315.3|7300.3|12
1729849590000|2024-10-25 09:46:30|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|1
1729849600000|2024-10-25 09:46:40|7314.7|7299.7|7317.7|7302.7|7317.7|7302.7|7314.7|7299.7|11
1729849610000|2024-10-25 09:46:50|7317.2|7302.2|7321.7|7306.7|7323.2|7308.2|7317.2|7302.2|7
1729849620000|2024-10-25 09:47:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|0
1729849680000|2024-10-25 09:48:00|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|2
1729849700000|2024-10-25 09:48:20|7321.2|7306.2|7322.8|7307.8|7322.8|7307.8|7321.2|7306.2|15
1729849710000|2024-10-25 09:48:30|7322.7|7307.7|7323|7308|7323|7308|7322.7|7307.7|4
1729849720000|2024-10-25 09:48:40|7323.4|7308.4|7323.5|7308.5|7323.5|7308.5|7323.4|7308.4|4
1729849740000|2024-10-25 09:49:00|7323|7308|7323.3|7308.3|7323.5|7308.5|7323|7308|8
1729849750000|2024-10-25 09:49:10|7323.1|7308.1|7323|7308|7323.3|7308.3|7322.3|7307.3|4
1729849770000|2024-10-25 09:49:30|7323.8|7308.8|7322.8|7307.8|7323.8|7308.8|7322.8|7307.8|0
1729849800000|2024-10-25 09:50:00|7322.7|7307.7|7322.3|7307.3|7322.7|7307.7|7322|7307|0
1729849840000|2024-10-25 09:50:40|7321.8|7306.8|7319.8|7304.8|7321.8|7306.8|7319.8|7304.8|1
1729849910000|2024-10-25 09:51:50|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1729849920000|2024-10-25 09:52:00|7319.7|7304.7|7320.2|7305.2|7320.2|7305.2|7319.7|7304.7|0
1729849940000|2024-10-25 09:52:20|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|0
1729849990000|2024-10-25 09:53:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1729850050000|2024-10-25 09:54:10|7319.2|7304.2|7319.3|7304.3|7319.3|7304.3|7319.2|7304.2|0
1729850090000|2024-10-25 09:54:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|0
1729850100000|2024-10-25 09:55:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1729850110000|2024-10-25 09:55:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|0
1729850300000|2024-10-25 09:58:20|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1729850350000|2024-10-25 09:59:10|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|0
1729850390000|2024-10-25 09:59:50|7316.4|7301.4|7315.8|7300.8|7316.4|7301.4|7315.8|7300.8|1
1729850400000|2024-10-25 10:00:00|7316.2|7301.2|7316.1|7301.1|7316.2|7301.2|7316.1|7301.1|1
1729850410000|2024-10-25 10:00:10|7315.7|7300.7|7314.8|7299.8|7315.7|7300.7|7314.8|7299.8|0
1729850430000|2024-10-25 10:00:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|0
1729850470000|2024-10-25 10:01:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|12
1729850480000|2024-10-25 10:01:20|7314.3|7299.3|7313.4|7298.4|7314.3|7299.3|7313.4|7298.4|10
1729850490000|2024-10-25 10:01:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1729850530000|2024-10-25 10:02:10|||||||||1
1729850540000|2024-10-25 10:02:20|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|0
1729850550000|2024-10-25 10:02:30|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1729850610000|2024-10-25 10:03:30|7313.3|7298.3|7314.8|7299.8|7314.8|7299.8|7313.2|7298.2|4
1729850630000|2024-10-25 10:03:50|7314.6|7299.6|7313.8|7298.8|7314.6|7299.6|7313.8|7298.8|0
1729850640000|2024-10-25 10:04:00|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|1
1729850680000|2024-10-25 10:04:40|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|0
1729850700000|2024-10-25 10:05:00|||||||||1
1729850750000|2024-10-25 10:05:50|7311.7|7296.7|7312.2|7297.2|7312.2|7297.2|7311.7|7296.7|0
1729850820000|2024-10-25 10:07:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729850840000|2024-10-25 10:07:20|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|0
1729850850000|2024-10-25 10:07:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1729850860000|2024-10-25 10:07:40|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1729850870000|2024-10-25 10:07:50|7309.7|7294.7|7308.8|7293.8|7309.8|7294.8|7308.3|7293.3|2
1729850890000|2024-10-25 10:08:10|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.8|7293.8|6
1729851040000|2024-10-25 10:10:40|7308.7|7293.7|7309.2|7294.2|7309.2|7294.2|7308.3|7293.3|1
1729851100000|2024-10-25 10:11:40|7308.8|7293.8|7308.3|7293.3|7308.8|7293.8|7308.3|7293.3|0
1729851150000|2024-10-25 10:12:30|7308.8|7293.8|7309|7294|7309|7294|7308.8|7293.8|8
1729851160000|2024-10-25 10:12:40|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729851240000|2024-10-25 10:14:00|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|1
1729851250000|2024-10-25 10:14:10|7309.7|7294.7|7309.3|7294.3|7309.7|7294.7|7309.3|7294.3|0
1729851410000|2024-10-25 10:16:50|7308.8|7293.8|7308.8|7293.8|7310.8|7295.8|7308.3|7293.3|6
1729851430000|2024-10-25 10:17:10|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|7308.3|7293.3|0
1729851440000|2024-10-25 10:17:20|||||||||1
1729851450000|2024-10-25 10:17:30|||||||||1
1729851610000|2024-10-25 10:20:10|||||||||1
1729851860000|2024-10-25 10:24:20|||||||||1
1729851930000|2024-10-25 10:25:30|||||||||1
1729851960000|2024-10-25 10:26:00|||||||||3
1729852060000|2024-10-25 10:27:40|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7
1729852080000|2024-10-25 10:28:00|7309|7294|7308.8|7293.8|7309|7294|7308.8|7293.8|1
1729852140000|2024-10-25 10:29:00|7309.2|7294.2|7309.8|7294.8|7310|7295|7309.2|7294.2|1
1729852170000|2024-10-25 10:29:30|7309.7|7294.7|7309.3|7294.3|7309.7|7294.7|7309.3|7294.3|1
1729852180000|2024-10-25 10:29:40|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|3
1729852200000|2024-10-25 10:30:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|1
1729852210000|2024-10-25 10:30:10|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1729852220000|2024-10-25 10:30:20|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1729852240000|2024-10-25 10:30:40|||||||||1
1729852250000|2024-10-25 10:30:50|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|3
1729852270000|2024-10-25 10:31:10|7313.4|7298.4|7310.3|7295.3|7313.4|7298.4|7310.3|7295.3|1
1729852290000|2024-10-25 10:31:30|7311.1|7296.1|7311.8|7296.8|7311.8|7296.8|7311.1|7296.1|1
1729852300000|2024-10-25 10:31:40|7311.3|7296.3|7311.8|7296.8|7311.8|7296.8|7311.3|7296.3|0
1729852320000|2024-10-25 10:32:00|7311.3|7296.3|7311.8|7296.8|7311.8|7296.8|7311.3|7296.3|0
1729852330000|2024-10-25 10:32:10|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|13
1729852340000|2024-10-25 10:32:20|7313.7|7298.7|7312.2|7297.2|7313.7|7298.7|7312.2|7297.2|1
1729852350000|2024-10-25 10:32:30|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|1
1729852380000|2024-10-25 10:33:00|7313|7298|7313.8|7298.8|7313.8|7298.8|7313|7298|6
1729852400000|2024-10-25 10:33:20|7313.6|7298.6|7312.8|7297.8|7313.6|7298.6|7312.8|7297.8|0
1729852450000|2024-10-25 10:34:10|||||||||1
1729852540000|2024-10-25 10:35:40|7313.2|7298.2|7312.2|7297.2|7313.2|7298.2|7312.2|7297.2|1
1729852560000|2024-10-25 10:36:00|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1729852570000|2024-10-25 10:36:10|7312.1|7297.1|7311.7|7296.7|7312.1|7297.1|7311.7|7296.7|1
1729852590000|2024-10-25 10:36:30|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1729852600000|2024-10-25 10:36:40|7311|7296|7310.1|7295.1|7311.1|7296.1|7310.1|7295.1|0
1729852620000|2024-10-25 10:37:00|7310|7295|7309.1|7294.1|7310|7295|7309.1|7294.1|0
1729852800000|2024-10-25 10:40:00|||||||||2
1729852810000|2024-10-25 10:40:10|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1729852850000|2024-10-25 10:40:50|7310.2|7295.2|7310.6|7295.6|7310.6|7295.6|7310.2|7295.2|13
1729852860000|2024-10-25 10:41:00|7310.2|7295.2|7310.1|7295.1|7310.6|7295.6|7310.1|7295.1|3
1729852870000|2024-10-25 10:41:10|7310|7295|7309.6|7294.6|7310|7295|7309.6|7294.6|0
1729852910000|2024-10-25 10:41:50|||||||||1
1729852920000|2024-10-25 10:42:00|7309.7|7294.7|7309.3|7294.3|7309.7|7294.7|7309.2|7294.2|38
1729852930000|2024-10-25 10:42:10|7308.9|7293.9|7308.2|7293.2|7309|7294|7308.1|7293.1|49
1729852940000|2024-10-25 10:42:20|7308.3|7293.3|7309.1|7294.1|7309.1|7294.1|7308.3|7293.3|12
1729852950000|2024-10-25 10:42:30|7308.6|7293.6|7308.1|7293.1|7308.6|7293.6|7308.1|7293.1|48
1729852960000|2024-10-25 10:42:40|||||||||39
1729852970000|2024-10-25 10:42:50|7306.8|7291.8|7306.9|7291.9|7306.9|7291.9|7306.8|7291.8|0
1729852990000|2024-10-25 10:43:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729853010000|2024-10-25 10:43:30|||||||||1
1729853020000|2024-10-25 10:43:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1729853030000|2024-10-25 10:43:50|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729853050000|2024-10-25 10:44:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|2
1729853090000|2024-10-25 10:44:50|||||||||1
1729853100000|2024-10-25 10:45:00|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|2
1729853110000|2024-10-25 10:45:10|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|0
1729853120000|2024-10-25 10:45:20|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1729853180000|2024-10-25 10:46:20|7307.2|7292.2|7306.8|7291.8|7307.2|7292.2|7306.8|7291.8|0
1729853190000|2024-10-25 10:46:30|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1729853250000|2024-10-25 10:47:30|7306.8|7291.8|7307.3|7292.3|7307.3|7292.3|7306.8|7291.8|2
1729853260000|2024-10-25 10:47:40|7307.8|7292.8|7307.3|7292.3|7307.8|7292.8|7307.3|7292.3|1
1729853280000|2024-10-25 10:48:00|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|7307.7|7292.7|0
1729853370000|2024-10-25 10:49:30|7306.9|7291.9|7307.1|7292.1|7307.1|7292.1|7306.7|7291.7|2
1729853380000|2024-10-25 10:49:40|7306.7|7291.7|7309.7|7294.7|7309.7|7294.7|7306.7|7291.7|7
1729853390000|2024-10-25 10:49:50|||||||||1
1729853430000|2024-10-25 10:50:30|7309.6|7294.6|7309|7294|7309.6|7294.6|7309|7294|11
1729853440000|2024-10-25 10:50:40|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1729853470000|2024-10-25 10:51:10|7308|7293|7307.5|7292.5|7308|7293|7307.5|7292.5|1
1729853520000|2024-10-25 10:52:00|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|2
1729853530000|2024-10-25 10:52:10|||||||||5
1729853540000|2024-10-25 10:52:20|7308.5|7293.5|7309.1|7294.1|7309.1|7294.1|7308.5|7293.5|3
1729853550000|2024-10-25 10:52:30|||||||||1
1729853640000|2024-10-25 10:54:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1729853730000|2024-10-25 10:55:30|||||||||1
1729853790000|2024-10-25 10:56:30|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1729853800000|2024-10-25 10:56:40|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.6|7294.6|2
1729853860000|2024-10-25 10:57:40|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1729853880000|2024-10-25 10:58:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1729853920000|2024-10-25 10:58:40|7308.7|7293.7|7308.1|7293.1|7308.7|7293.7|7308.1|7293.1|1
1729853980000|2024-10-25 10:59:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1729853990000|2024-10-25 10:59:50|7304.8|7289.8|7303.6|7288.6|7304.8|7289.8|7303.6|7288.6|1
1729854130000|2024-10-25 11:02:10|7303.5|7288.5|7303|7288|7303.5|7288.5|7303|7288|3
1729854140000|2024-10-25 11:02:20|7302.1|7287.1|7303.7|7288.7|7303.7|7288.7|7302.1|7287.1|34
1729854150000|2024-10-25 11:02:30|7302.7|7287.7|7302.4|7287.4|7302.9|7287.9|7302.4|7287.4|43
1729854160000|2024-10-25 11:02:40|7303.9|7288.9|7302.7|7287.7|7303.9|7288.9|7302.7|7287.7|52
1729854170000|2024-10-25 11:02:50|7302.6|7287.6|7303.6|7288.6|7303.6|7288.6|7302.6|7287.6|12
1729854180000|2024-10-25 11:03:00|7305.6|7290.6|7306.6|7291.6|7306.7|7291.7|7305.6|7290.6|3
1729854220000|2024-10-25 11:03:40|||||||||4
1729854350000|2024-10-25 11:05:50|7306.5|7291.5|7306.1|7291.1|7306.5|7291.5|7306.1|7291.1|0
1729854360000|2024-10-25 11:06:00|7306.2|7291.2|7307.3|7292.3|7307.3|7292.3|7306.2|7291.2|13
1729854370000|2024-10-25 11:06:10|7307.7|7292.7|7307.8|7292.8|7307.8|7292.8|7307.7|7292.7|36
1729854380000|2024-10-25 11:06:20|7307.7|7292.7|7307.4|7292.4|7307.7|7292.7|7307.3|7292.3|36
1729854390000|2024-10-25 11:06:30|7308.6|7293.6|7310.8|7295.8|7310.8|7295.8|7308.6|7293.6|3
1729854400000|2024-10-25 11:06:40|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|3
1729854410000|2024-10-25 11:06:50|7312.3|7297.3|7312.4|7297.4|7312.4|7297.4|7312.3|7297.3|0
1729854420000|2024-10-25 11:07:00|7312.8|7297.8|7312.4|7297.4|7312.8|7297.8|7311.9|7296.9|5
1729854450000|2024-10-25 11:07:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|0
1729854480000|2024-10-25 11:08:00|7312.4|7297.4|7311.3|7296.3|7312.4|7297.4|7311.3|7296.3|4
1729854490000|2024-10-25 11:08:10|7310.7|7295.7|7309.7|7294.7|7310.7|7295.7|7309.7|7294.7|0
1729854510000|2024-10-25 11:08:30|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.8|7293.8|0
1729854520000|2024-10-25 11:08:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1729854530000|2024-10-25 11:08:50|7308.2|7293.2|7308.2|7293.2|7308.3|7293.3|7308.1|7293.1|1
1729854550000|2024-10-25 11:09:10|7308.1|7293.1|7307.7|7292.7|7308.1|7293.1|7307.7|7292.7|0
1729854570000|2024-10-25 11:09:30|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|0
1729854580000|2024-10-25 11:09:40|7309|7294|7309.2|7294.2|7309.2|7294.2|7309|7294|2
1729854600000|2024-10-25 11:10:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1729854650000|2024-10-25 11:10:50|7308.6|7293.6|7308.3|7293.3|7308.6|7293.6|7308.2|7293.2|0
1729854660000|2024-10-25 11:11:00|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|0
1729854680000|2024-10-25 11:11:20|7309.2|7294.2|7310.4|7295.4|7310.9|7295.9|7309.2|7294.2|5
1729854800000|2024-10-25 11:13:20|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|0
1729854860000|2024-10-25 11:14:20|7309.8|7294.8|7310.3|7295.3|7310.3|7295.3|7309.8|7294.8|0
1729854890000|2024-10-25 11:14:50|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|7310.8|7295.8|0
1729854900000|2024-10-25 11:15:00|7311|7296|7311|7296|7311|7296|7311|7296|1
1729854910000|2024-10-25 11:15:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|0
1729854930000|2024-10-25 11:15:30|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|2
1729854950000|2024-10-25 11:15:50|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1729854970000|2024-10-25 11:16:10|7310.6|7295.6|7309.7|7294.7|7310.6|7295.6|7309.1|7294.1|0
1729854980000|2024-10-25 11:16:20|7309.6|7294.6|7309.7|7294.7|7309.7|7294.7|7309.2|7294.2|0
1729855000000|2024-10-25 11:16:40|7309.2|7294.2|7309.7|7294.7|7309.7|7294.7|7309.2|7294.2|0
1729855030000|2024-10-25 11:17:10|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1729855060000|2024-10-25 11:17:40|7309.5|7294.5|7309.7|7294.7|7309.7|7294.7|7309.5|7294.5|1
1729855080000|2024-10-25 11:18:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1729855100000|2024-10-25 11:18:20|7309.1|7294.1|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|1
1729855110000|2024-10-25 11:18:30|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|0
1729855160000|2024-10-25 11:19:20|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|2
1729855190000|2024-10-25 11:19:50|7307.9|7292.9|7307.6|7292.6|7307.9|7292.9|7307.6|7292.6|1
1729855200000|2024-10-25 11:20:00|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729855220000|2024-10-25 11:20:20|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|0
1729855230000|2024-10-25 11:20:30|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729855260000|2024-10-25 11:21:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|0
1729855320000|2024-10-25 11:22:00|7306|7291|7306|7291|7306|7291|7306|7291|1
1729855330000|2024-10-25 11:22:10|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729855340000|2024-10-25 11:22:20|||||||||1
1729855370000|2024-10-25 11:22:50|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|6
1729855550000|2024-10-25 11:25:50|7305.5|7290.5|7305.1|7290.1|7305.5|7290.5|7305.1|7290.1|0
1729855560000|2024-10-25 11:26:00|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|0
1729855590000|2024-10-25 11:26:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|11
1729855600000|2024-10-25 11:26:40|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1729855610000|2024-10-25 11:26:50|7308.9|7293.9|7308.5|7293.5|7308.9|7293.9|7308.5|7293.5|1
1729855620000|2024-10-25 11:27:00|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|1
1729855630000|2024-10-25 11:27:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1729855910000|2024-10-25 11:31:50|7308.9|7293.9|7306.5|7291.5|7308.9|7293.9|7306.5|7291.5|4
1729855920000|2024-10-25 11:32:00|||||||||1
1729855960000|2024-10-25 11:32:40|7306.4|7291.4|7306.4|7291.4|7307|7292|7306.4|7291.4|1
1729855980000|2024-10-25 11:33:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|0
1729855990000|2024-10-25 11:33:10|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1729856020000|2024-10-25 11:33:40|7305.4|7290.4|7305.9|7290.9|7305.9|7290.9|7305.4|7290.4|1
1729856100000|2024-10-25 11:35:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.4|7289.4|0
1729856110000|2024-10-25 11:35:10|7304.8|7289.8|7304.4|7289.4|7304.8|7289.8|7304.4|7289.4|0
1729856120000|2024-10-25 11:35:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1729856140000|2024-10-25 11:35:40|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1729856160000|2024-10-25 11:36:00|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|1
1729856270000|2024-10-25 11:37:50|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1729856280000|2024-10-25 11:38:00|7304.8|7289.8|7304.9|7289.9|7304.9|7289.9|7304.8|7289.8|0
1729856290000|2024-10-25 11:38:10|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1729856300000|2024-10-25 11:38:20|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1729856370000|2024-10-25 11:39:30|||||||||1
1729856620000|2024-10-25 11:43:40|||||||||1
1729856650000|2024-10-25 11:44:10|||||||||2
1729856660000|2024-10-25 11:44:20|7304.4|7289.4|7304.3|7289.3|7304.4|7289.4|7304.3|7289.3|1
1729856670000|2024-10-25 11:44:30|7303.9|7288.9|7303.4|7288.4|7303.9|7288.9|7303.4|7288.4|0
1729856690000|2024-10-25 11:44:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1729856730000|2024-10-25 11:45:30|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|0
1729856740000|2024-10-25 11:45:40|7303.4|7288.4|7303.9|7288.9|7303.9|7288.9|7303.4|7288.4|7
1729856750000|2024-10-25 11:45:50|||||||||1
1729856760000|2024-10-25 11:46:00|7302.9|7287.9|7303.9|7288.9|7303.9|7288.9|7302.9|7287.9|3
1729856790000|2024-10-25 11:46:30|7304.9|7289.9|7305.4|7290.4|7305.4|7290.4|7304.9|7289.9|1
1729856800000|2024-10-25 11:46:40|7305.3|7290.3|7306.8|7291.8|7306.8|7291.8|7305.3|7290.3|2
1729856820000|2024-10-25 11:47:00|7306.3|7291.3|7305.3|7290.3|7306.3|7291.3|7305.3|7290.3|2
1729856830000|2024-10-25 11:47:10|7304.8|7289.8|7302.8|7287.8|7304.8|7289.8|7302.8|7287.8|0
1729856840000|2024-10-25 11:47:20|7301.9|7286.9|7302.3|7287.3|7302.3|7287.3|7301.8|7286.8|2
1729856850000|2024-10-25 11:47:30|7302.8|7287.8|7303.8|7288.8|7303.8|7288.8|7302.8|7287.8|4
1729856860000|2024-10-25 11:47:40|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.3|7289.3|6
1729856980000|2024-10-25 11:49:40|||||||||1
1729856990000|2024-10-25 11:49:50|7304.7|7289.7|7302.8|7287.8|7304.7|7289.7|7302.8|7287.8|3
1729857010000|2024-10-25 11:50:10|||||||||1
1729857030000|2024-10-25 11:50:30|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1729857040000|2024-10-25 11:50:40|7301.7|7286.7|7301.8|7286.8|7302.7|7287.7|7301.7|7286.7|2
1729857060000|2024-10-25 11:51:00|7302.3|7287.3|7301.8|7286.8|7302.3|7287.3|7301.8|7286.8|1
1729857070000|2024-10-25 11:51:10|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|0
1729857100000|2024-10-25 11:51:40|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|0
1729857110000|2024-10-25 11:51:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1729857130000|2024-10-25 11:52:10|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|2
1729857150000|2024-10-25 11:52:30|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|0
1729857270000|2024-10-25 11:54:30|||||||||1
1729857290000|2024-10-25 11:54:50|||||||||1
1729857340000|2024-10-25 11:55:40|7302.7|7287.7|7302.7|7287.7|7302.7|7287.7|7302.3|7287.3|6
1729857360000|2024-10-25 11:56:00|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|0
1729857410000|2024-10-25 11:56:50|7305.2|7290.2|7305.5|7290.5|7305.5|7290.5|7304.5|7289.5|2
1729857420000|2024-10-25 11:57:00|7305|7290|7305|7290|7305|7290|7305|7290|0
1729857440000|2024-10-25 11:57:20|7304.5|7289.5|7304.6|7289.6|7304.6|7289.6|7304.5|7289.5|3
1729857450000|2024-10-25 11:57:30|7306.6|7291.6|7306.7|7291.7|7306.7|7291.7|7306.6|7291.6|10
1729857460000|2024-10-25 11:57:40|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|0
1729857480000|2024-10-25 11:58:00|7306.7|7291.7|7306.6|7291.6|7306.7|7291.7|7306.1|7291.1|1
1729857500000|2024-10-25 11:58:20|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7
1729857510000|2024-10-25 11:58:30|7309|7294|7307.1|7292.1|7309|7294|7306.6|7291.6|2
1729857520000|2024-10-25 11:58:40|7306.7|7291.7|7306.6|7291.6|7306.7|7291.7|7306.6|7291.6|4
1729857600000|2024-10-25 12:00:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1729857610000|2024-10-25 12:00:10|||||||||6
1729857620000|2024-10-25 12:00:20|||||||||8
1729857630000|2024-10-25 12:00:30|7304.7|7289.7|7304.7|7289.7|7304.8|7289.8|7304.3|7289.3|5
1729857640000|2024-10-25 12:00:40|7302.6|7287.6|7299|7284|7302.6|7287.6|7299|7284|51
1729857650000|2024-10-25 12:00:50|||||||||7
1729857660000|2024-10-25 12:01:00|7299.2|7284.2|7300.4|7285.4|7300.4|7285.4|7299.2|7284.2|22
1729857670000|2024-10-25 12:01:10|7300.3|7285.3|7304.1|7289.1|7304.1|7289.1|7299.9|7284.9|18
1729857680000|2024-10-25 12:01:20|7303|7288|7303|7288|7303|7288|7303|7288|1
1729857690000|2024-10-25 12:01:30|7302.1|7287.1|7302|7287|7302.1|7287.1|7302|7287|0
1729857700000|2024-10-25 12:01:40|7304.4|7289.4|7304|7289|7304.4|7289.4|7303.4|7288.4|1
1729857710000|2024-10-25 12:01:50|7303.4|7288.4|7303.5|7288.5|7303.5|7288.5|7303.4|7288.4|0
1729857750000|2024-10-25 12:02:30|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|3
1729857770000|2024-10-25 12:02:50|7301.3|7286.3|7301.8|7286.8|7301.8|7286.8|7301.3|7286.3|3
1729857800000|2024-10-25 12:03:20|7300.8|7285.8|7300.3|7285.3|7300.8|7285.8|7300.3|7285.3|3
1729857810000|2024-10-25 12:03:30|7299|7284|7299|7284|7299|7284|7299|7284|11
1729857830000|2024-10-25 12:03:50|7299.9|7284.9|7300|7285|7300|7285|7299.9|7284.9|1
1729857840000|2024-10-25 12:04:00|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299|7284|1
1729857860000|2024-10-25 12:04:20|7298.6|7283.6|7298.5|7283.5|7298.6|7283.6|7298.5|7283.5|5
1729857870000|2024-10-25 12:04:30|||||||||1
1729857880000|2024-10-25 12:04:40|7299.8|7284.8|7301|7286|7301|7286|7299.8|7284.8|11
1729857890000|2024-10-25 12:04:50|7300.5|7285.5|7299.5|7284.5|7300.5|7285.5|7299.5|7284.5|1
1729857900000|2024-10-25 12:05:00|7299|7284|7299|7284|7299|7284|7299|7284|3
1729857910000|2024-10-25 12:05:10|7299.4|7284.4|7299.5|7284.5|7299.5|7284.5|7299.4|7284.4|5
1729857930000|2024-10-25 12:05:30|7294.3|7279.3|7294.4|7279.4|7294.4|7279.4|7294.3|7279.3|6
1729857950000|2024-10-25 12:05:50|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|5
1729857960000|2024-10-25 12:06:00|7293|7278|7293.4|7278.4|7293.4|7278.4|7293|7278|8
1729857970000|2024-10-25 12:06:10|7291.3|7276.3|7291.8|7276.8|7291.8|7276.8|7291.3|7276.3|5
1729857980000|2024-10-25 12:06:20|7292.6|7277.6|7293.3|7278.3|7293.3|7278.3|7292.3|7277.3|7
1729858000000|2024-10-25 12:06:40|7292.5|7277.5|7291.7|7276.7|7292.5|7277.5|7291.7|7276.7|1
1729858020000|2024-10-25 12:07:00|7291.3|7276.3|7292.8|7277.8|7292.8|7277.8|7291.3|7276.3|1
1729858030000|2024-10-25 12:07:10|7292.6|7277.6|7291.9|7276.9|7292.6|7277.6|7291.8|7276.8|2
1729858040000|2024-10-25 12:07:20|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1729858060000|2024-10-25 12:07:40|7292.7|7277.7|7292.9|7277.9|7292.9|7277.9|7292.7|7277.7|2
1729858080000|2024-10-25 12:08:00|7294.8|7279.8|7296.3|7281.3|7296.3|7281.3|7294.8|7279.8|2
1729858090000|2024-10-25 12:08:10|7295.8|7280.8|7294.3|7279.3|7296.9|7281.9|7294.3|7279.3|2
1729858120000|2024-10-25 12:08:40|7293.8|7278.8|7293.3|7278.3|7293.8|7278.8|7293.3|7278.3|1
1729858130000|2024-10-25 12:08:50|7291.8|7276.8|7290.8|7275.8|7292.3|7277.3|7290.3|7275.3|12
1729858140000|2024-10-25 12:09:00|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|7290.3|7275.3|2
1729858150000|2024-10-25 12:09:10|7289.8|7274.8|7290.3|7275.3|7290.8|7275.8|7289.8|7274.8|7
1729858180000|2024-10-25 12:09:40|7291.6|7276.6|7291.8|7276.8|7292.2|7277.2|7291.6|7276.6|1
1729858190000|2024-10-25 12:09:50|7291.3|7276.3|7291.9|7276.9|7291.9|7276.9|7291.3|7276.3|1
1729858200000|2024-10-25 12:10:00|7291.4|7276.4|7291.9|7276.9|7291.9|7276.9|7291.4|7276.4|0
1729858210000|2024-10-25 12:10:10|7291.8|7276.8|7291.4|7276.4|7291.8|7276.8|7291.4|7276.4|0
1729858220000|2024-10-25 12:10:20|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1729858230000|2024-10-25 12:10:30|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|2
1729858240000|2024-10-25 12:10:40|7290.3|7275.3|7290.3|7275.3|7290.4|7275.4|7290.3|7275.3|2
1729858250000|2024-10-25 12:10:50|7291.8|7276.8|7291.3|7276.3|7291.8|7276.8|7291.3|7276.3|1
1729858260000|2024-10-25 12:11:00|||||||||1
1729858270000|2024-10-25 12:11:10|7291.2|7276.2|7290.8|7275.8|7291.2|7276.2|7290.8|7275.8|0
1729858280000|2024-10-25 12:11:20|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|0
1729858290000|2024-10-25 12:11:30|||||||||1
1729858320000|2024-10-25 12:12:00|7291.7|7276.7|7292.3|7277.3|7292.3|7277.3|7291.7|7276.7|4
1729858330000|2024-10-25 12:12:10|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|2
1729858340000|2024-10-25 12:12:20|7291.2|7276.2|7289.8|7274.8|7291.2|7276.2|7289.8|7274.8|0
1729858350000|2024-10-25 12:12:30|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|1
1729858360000|2024-10-25 12:12:40|||||||||1
1729858370000|2024-10-25 12:12:50|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.8|7274.8|2
1729858380000|2024-10-25 12:13:00|7289.8|7274.8|7289.3|7274.3|7289.8|7274.8|7289.3|7274.3|3
1729858390000|2024-10-25 12:13:10|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1729858440000|2024-10-25 12:14:00|7288.7|7273.7|7287.5|7272.5|7288.7|7273.7|7287.4|7272.4|29
1729858450000|2024-10-25 12:14:10|7288.3|7273.3|7288.5|7273.5|7288.5|7273.5|7288.3|7273.3|1
1729858460000|2024-10-25 12:14:20|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|2
1729858470000|2024-10-25 12:14:30|7288|7273|7286.4|7271.4|7288|7273|7286.4|7271.4|2
1729858480000|2024-10-25 12:14:40|7286|7271|7285.9|7270.9|7286|7271|7285.9|7270.9|0
1729858490000|2024-10-25 12:14:50|7285.8|7270.8|7285.5|7270.5|7285.8|7270.8|7285.4|7270.4|1
1729858500000|2024-10-25 12:15:00|7286.3|7271.3|7286.3|7271.3|7286.4|7271.4|7286.3|7271.3|3
1729858520000|2024-10-25 12:15:20|7286.7|7271.7|7286.3|7271.3|7286.7|7271.7|7286.3|7271.3|31
1729858540000|2024-10-25 12:15:40|7286.7|7271.7|7286.2|7271.2|7286.7|7271.7|7286.2|7271.2|0
1729858550000|2024-10-25 12:15:50|7287.4|7272.4|7287.8|7272.8|7287.8|7272.8|7287.4|7272.4|16
1729858560000|2024-10-25 12:16:00|7286.8|7271.8|7285.8|7270.8|7286.8|7271.8|7285.8|7270.8|3
1729858570000|2024-10-25 12:16:10|||||||||1
1729858590000|2024-10-25 12:16:30|||||||||1
1729858620000|2024-10-25 12:17:00|7285.7|7270.7|7286.3|7271.3|7286.3|7271.3|7285.7|7270.7|2
1729858680000|2024-10-25 12:18:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|3
1729858690000|2024-10-25 12:18:10|||||||||1
1729858710000|2024-10-25 12:18:30|||||||||5
1729858730000|2024-10-25 12:18:50|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|4
1729858740000|2024-10-25 12:19:00|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|1
1729858750000|2024-10-25 12:19:10|||||||||1
1729858760000|2024-10-25 12:19:20|7286.2|7271.2|7285.7|7270.7|7286.2|7271.2|7285.7|7270.7|3
1729858780000|2024-10-25 12:19:40|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1729858790000|2024-10-25 12:19:50|7286.8|7271.8|7287.9|7272.9|7287.9|7272.9|7286.8|7271.8|5
1729858800000|2024-10-25 12:20:00|7287.7|7272.7|7287.2|7272.2|7287.7|7272.7|7287.2|7272.2|1
1729858810000|2024-10-25 12:20:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1729858830000|2024-10-25 12:20:30|7286.7|7271.7|7286.2|7271.2|7286.7|7271.7|7286.2|7271.2|6
1729858840000|2024-10-25 12:20:40|||||||||3
1729858860000|2024-10-25 12:21:00|7286.1|7271.1|7285.7|7270.7|7286.1|7271.1|7285.7|7270.7|0
1729858880000|2024-10-25 12:21:20|7286.2|7271.2|7287.2|7272.2|7287.2|7272.2|7285.7|7270.7|7
1729858890000|2024-10-25 12:21:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.2|7271.2|5
1729858910000|2024-10-25 12:21:50|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7
1729858950000|2024-10-25 12:22:30|||||||||10
1729858960000|2024-10-25 12:22:40|||||||||1
1729858990000|2024-10-25 12:23:10|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|4
1729859000000|2024-10-25 12:23:20|7287.7|7272.7|7287.7|7272.7|7288.2|7273.2|7287.7|7272.7|1
1729859040000|2024-10-25 12:24:00|7287.6|7272.6|7286.2|7271.2|7287.6|7272.6|7286.2|7271.2|7
1729859050000|2024-10-25 12:24:10|||||||||2
1729859100000|2024-10-25 12:25:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|11
1729859110000|2024-10-25 12:25:10|||||||||1
1729859140000|2024-10-25 12:25:40|||||||||4
1729859160000|2024-10-25 12:26:00|7287.2|7272.2|7285.7|7270.7|7287.2|7272.2|7285.7|7270.7|2
1729859190000|2024-10-25 12:26:30|||||||||16
1729859200000|2024-10-25 12:26:40|||||||||1
1729859280000|2024-10-25 12:28:00|7287.2|7272.2|7288.2|7273.2|7288.2|7273.2|7287.2|7272.2|4
1729859290000|2024-10-25 12:28:10|7287.7|7272.7|7287.2|7272.2|7287.7|7272.7|7287.2|7272.2|1
1729859330000|2024-10-25 12:28:50|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|2
1729859340000|2024-10-25 12:29:00|7286.9|7271.9|7288.9|7273.9|7288.9|7273.9|7286.9|7271.9|5
1729859360000|2024-10-25 12:29:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1729859380000|2024-10-25 12:29:40|7287.4|7272.4|7287.9|7272.9|7287.9|7272.9|7287.4|7272.4|0
1729859390000|2024-10-25 12:29:50|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1729859400000|2024-10-25 12:30:00|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|0
1729859410000|2024-10-25 12:30:10|7288.2|7273.2|7288.8|7273.8|7288.8|7273.8|7288.2|7273.2|8
1729859420000|2024-10-25 12:30:20|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|6
1729859430000|2024-10-25 12:30:30|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1729859470000|2024-10-25 12:31:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729859490000|2024-10-25 12:31:30|7287.9|7272.9|7287.6|7272.6|7287.9|7272.9|7287.6|7272.6|15
1729859500000|2024-10-25 12:31:40|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|5
1729859510000|2024-10-25 12:31:50|||||||||1
1729859530000|2024-10-25 12:32:10|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|1
1729859540000|2024-10-25 12:32:20|||||||||1
1729859560000|2024-10-25 12:32:40|||||||||1
1729859570000|2024-10-25 12:32:50|7288|7273|7288.1|7273.1|7288.1|7273.1|7287.9|7272.9|12
1729859580000|2024-10-25 12:33:00|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.6|7273.6|0
1729859590000|2024-10-25 12:33:10|7289.1|7274.1|7290.7|7275.7|7290.7|7275.7|7289.1|7274.1|13
1729859600000|2024-10-25 12:33:20|7290.9|7275.9|7290.6|7275.6|7290.9|7275.9|7290.6|7275.6|1
1729859610000|2024-10-25 12:33:30|7290.5|7275.5|7290.4|7275.4|7290.5|7275.5|7290.4|7275.4|1
1729859640000|2024-10-25 12:34:00|7291.1|7276.1|7292.2|7277.2|7292.2|7277.2|7291.1|7276.1|6
1729859650000|2024-10-25 12:34:10|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7291.6|7276.6|3
1729859660000|2024-10-25 12:34:20|7291.1|7276.1|7289.7|7274.7|7291.1|7276.1|7289.7|7274.7|9
1729859670000|2024-10-25 12:34:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|1
1729859690000|2024-10-25 12:34:50|7288.5|7273.5|7288.6|7273.6|7288.6|7273.6|7288.5|7273.5|4
1729859700000|2024-10-25 12:35:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1729859710000|2024-10-25 12:35:10|7288.1|7273.1|7288|7273|7288.1|7273.1|7287.7|7272.7|52
1729859720000|2024-10-25 12:35:20|7287.9|7272.9|7288.8|7273.8|7288.8|7273.8|7287.1|7272.1|74
1729859730000|2024-10-25 12:35:30|||||||||3
1729859740000|2024-10-25 12:35:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|24
1729859750000|2024-10-25 12:35:50|||||||||7
1729859760000|2024-10-25 12:36:00|7289.5|7274.5|7290.4|7275.4|7290.4|7275.4|7289.5|7274.5|20
1729859770000|2024-10-25 12:36:10|7289.9|7274.9|7289.3|7274.3|7289.9|7274.9|7288.7|7273.7|3
1729859780000|2024-10-25 12:36:20|||||||||1
1729859790000|2024-10-25 12:36:30|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7288.8|7273.8|1
1729859800000|2024-10-25 12:36:40|7289.3|7274.3|7288.8|7273.8|7289.3|7274.3|7288.8|7273.8|1
1729859810000|2024-10-25 12:36:50|7289.2|7274.2|7288.3|7273.3|7289.7|7274.7|7288.3|7273.3|5
1729859820000|2024-10-25 12:37:00|7289.3|7274.3|7289.8|7274.8|7289.8|7274.8|7289.3|7274.3|5
1729859830000|2024-10-25 12:37:10|7289.4|7274.4|7289.3|7274.3|7289.8|7274.8|7289.3|7274.3|3
1729859840000|2024-10-25 12:37:20|7288.3|7273.3|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|5
1729859850000|2024-10-25 12:37:30|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|1
1729859860000|2024-10-25 12:37:40|||||||||1
1729859870000|2024-10-25 12:37:50|7288.9|7273.9|7289.3|7274.3|7289.3|7274.3|7288.8|7273.8|3
1729859880000|2024-10-25 12:38:00|7289.7|7274.7|7289.7|7274.7|7289.8|7274.8|7289.7|7274.7|0
1729859910000|2024-10-25 12:38:30|||||||||1
1729859930000|2024-10-25 12:38:50|7288.7|7273.7|7289.2|7274.2|7289.2|7274.2|7288.7|7273.7|0
1729859970000|2024-10-25 12:39:30|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7
1729859980000|2024-10-25 12:39:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1729859990000|2024-10-25 12:39:50|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|4
1729860000000|2024-10-25 12:40:00|||||||||4
1729860020000|2024-10-25 12:40:20|7289.3|7274.3|7289.2|7274.2|7289.3|7274.3|7289.2|7274.2|1
1729860030000|2024-10-25 12:40:30|7288.8|7273.8|7289.3|7274.3|7289.3|7274.3|7288.3|7273.3|3
1729860060000|2024-10-25 12:41:00|7288.4|7273.4|7288.3|7273.3|7288.4|7273.4|7288.3|7273.3|1
1729860080000|2024-10-25 12:41:20|7289.3|7274.3|7288.8|7273.8|7289.3|7274.3|7288.8|7273.8|3
1729860090000|2024-10-25 12:41:30|||||||||1
1729860100000|2024-10-25 12:41:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1729860110000|2024-10-25 12:41:50|7289.3|7274.3|7288.7|7273.7|7289.3|7274.3|7288.7|7273.7|3
1729860120000|2024-10-25 12:42:00|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|7288.8|7273.8|3
1729860130000|2024-10-25 12:42:10|||||||||1
1729860140000|2024-10-25 12:42:20|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1729860160000|2024-10-25 12:42:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1729860180000|2024-10-25 12:43:00|||||||||1
1729860190000|2024-10-25 12:43:10|7287.8|7272.8|7288.3|7273.3|7288.3|7273.3|7287.8|7272.8|2
1729860210000|2024-10-25 12:43:30|||||||||1
1729860220000|2024-10-25 12:43:40|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1729860260000|2024-10-25 12:44:20|||||||||2
1729860270000|2024-10-25 12:44:30|||||||||1
1729860290000|2024-10-25 12:44:50|7287.9|7272.9|7287.8|7272.8|7287.9|7272.9|7287.8|7272.8|1
1729860300000|2024-10-25 12:45:00|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|145
1729860310000|2024-10-25 12:45:10|7289.1|7274.1|7288.7|7273.7|7289.1|7274.1|7288.7|7273.7|1
1729860340000|2024-10-25 12:45:40|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|3
1729860360000|2024-10-25 12:46:00|7288.7|7273.7|7288.3|7273.3|7288.7|7273.7|7288.3|7273.3|6
1729860380000|2024-10-25 12:46:20|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1729860390000|2024-10-25 12:46:30|||||||||5
1729860410000|2024-10-25 12:46:50|||||||||12
1729860420000|2024-10-25 12:47:00|7280.8|7265.8|7280.9|7265.9|7280.9|7265.9|7280.8|7265.8|11
1729860430000|2024-10-25 12:47:10|7282.9|7267.9|7282.4|7267.4|7282.9|7267.9|7281.8|7266.8|16
1729860440000|2024-10-25 12:47:20|7281.9|7266.9|7284.9|7269.9|7285|7270|7281.9|7266.9|14
1729860450000|2024-10-25 12:47:30|7284.6|7269.6|7282.3|7267.3|7284.6|7269.6|7282.3|7267.3|6
1729860460000|2024-10-25 12:47:40|||||||||1
1729860470000|2024-10-25 12:47:50|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|3
1729860480000|2024-10-25 12:48:00|7282.4|7267.4|7281.7|7266.7|7282.4|7267.4|7281.7|7266.7|2
1729860490000|2024-10-25 12:48:10|7281.8|7266.8|7281.7|7266.7|7281.8|7266.8|7281.7|7266.7|5
1729860510000|2024-10-25 12:48:30|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.7|7266.7|4
1729860520000|2024-10-25 12:48:40|7281.7|7266.7|7281.2|7266.2|7281.7|7266.7|7281.2|7266.2|0
1729860530000|2024-10-25 12:48:50|7281.8|7266.8|7280.3|7265.3|7282.3|7267.3|7280.3|7265.3|14
1729860540000|2024-10-25 12:49:00|7281.2|7266.2|7280.3|7265.3|7281.2|7266.2|7280.3|7265.3|5
1729860550000|2024-10-25 12:49:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|1
1729860560000|2024-10-25 12:49:20|||||||||1
1729860570000|2024-10-25 12:49:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1729860580000|2024-10-25 12:49:40|7280.2|7265.2|7280.3|7265.3|7280.3|7265.3|7279.8|7264.8|1
1729860590000|2024-10-25 12:49:50|7279.9|7264.9|7279.3|7264.3|7279.9|7264.9|7279.2|7264.2|4
1729860600000|2024-10-25 12:50:00|7279.7|7264.7|7276.9|7261.9|7279.7|7264.7|7276.9|7261.9|4
1729860610000|2024-10-25 12:50:10|7276.8|7261.8|7277.3|7262.3|7277.3|7262.3|7276.8|7261.8|53
1729860620000|2024-10-25 12:50:20|7277.7|7262.7|7278.7|7263.7|7278.7|7263.7|7277.7|7262.7|2
1729860630000|2024-10-25 12:50:30|||||||||2
1729860650000|2024-10-25 12:50:50|||||||||2
1729860660000|2024-10-25 12:51:00|7278.6|7263.6|7278.3|7263.3|7278.7|7263.7|7278.1|7263.1|4
1729860670000|2024-10-25 12:51:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1729860680000|2024-10-25 12:51:20|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|2
1729860690000|2024-10-25 12:51:30|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|1
1729860700000|2024-10-25 12:51:40|||||||||1
1729860720000|2024-10-25 12:52:00|7280.1|7265.1|7280.3|7265.3|7280.3|7265.3|7280.1|7265.1|2
1729860730000|2024-10-25 12:52:10|7280.9|7265.9|7281.7|7266.7|7281.7|7266.7|7280.9|7265.9|1
1729860760000|2024-10-25 12:52:40|||||||||1
1729860770000|2024-10-25 12:52:50|7282.1|7267.1|7283.7|7268.7|7283.7|7268.7|7282.1|7267.1|7
1729860780000|2024-10-25 12:53:00|||||||||3
1729860790000|2024-10-25 12:53:10|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1729860800000|2024-10-25 12:53:20|7284.7|7269.7|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|1
1729860810000|2024-10-25 12:53:30|7284.7|7269.7|7283.7|7268.7|7284.8|7269.8|7283.7|7268.7|2
1729860820000|2024-10-25 12:53:40|7283.8|7268.8|7285.7|7270.7|7285.7|7270.7|7283.8|7268.8|1
1729860830000|2024-10-25 12:53:50|7285.9|7270.9|7284.7|7269.7|7287.3|7272.3|7284.7|7269.7|5
1729860840000|2024-10-25 12:54:00|7285.7|7270.7|7286.3|7271.3|7286.3|7271.3|7285.6|7270.6|30
1729860850000|2024-10-25 12:54:10|7286.1|7271.1|7285.9|7270.9|7286.4|7271.4|7285.7|7270.7|65
1729860860000|2024-10-25 12:54:20|7285.8|7270.8|7285.1|7270.1|7285.8|7270.8|7285|7270|37
1729860870000|2024-10-25 12:54:30|7285.4|7270.4|7285|7270|7285.5|7270.5|7284.5|7269.5|3
1729860880000|2024-10-25 12:54:40|7284.9|7269.9|7282.8|7267.8|7285|7270|7282.8|7267.8|18
1729860890000|2024-10-25 12:54:50|7283.8|7268.8|7282.9|7267.9|7283.9|7268.9|7282.9|7267.9|10
1729860900000|2024-10-25 12:55:00|7282.6|7267.6|7282.1|7267.1|7282.6|7267.6|7282.1|7267.1|4
1729860910000|2024-10-25 12:55:10|||||||||1
1729860920000|2024-10-25 12:55:20|||||||||1
1729860930000|2024-10-25 12:55:30|||||||||2
1729860940000|2024-10-25 12:55:40|7282.2|7267.2|7282.1|7267.1|7282.2|7267.2|7282.1|7267.1|4
1729860950000|2024-10-25 12:55:50|||||||||1
1729860960000|2024-10-25 12:56:00|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|2
1729860970000|2024-10-25 12:56:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1729860980000|2024-10-25 12:56:20|||||||||1
1729860990000|2024-10-25 12:56:30|7280.5|7265.5|7280.1|7265.1|7280.5|7265.5|7280.1|7265.1|1
1729861000000|2024-10-25 12:56:40|7280.2|7265.2|7280.1|7265.1|7280.2|7265.2|7280.1|7265.1|1
1729861010000|2024-10-25 12:56:50|7280|7265|7280.2|7265.2|7280.2|7265.2|7279.6|7264.6|6
1729861020000|2024-10-25 12:57:00|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|2
1729861030000|2024-10-25 12:57:10|||||||||2
1729861040000|2024-10-25 12:57:20|7279.6|7264.6|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|6
1729861050000|2024-10-25 12:57:30|||||||||11
1729861060000|2024-10-25 12:57:40|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|2
1729861070000|2024-10-25 12:57:50|7280.1|7265.1|7279.6|7264.6|7280.2|7265.2|7279.6|7264.6|2
1729861080000|2024-10-25 12:58:00|7280.1|7265.1|7277.7|7262.7|7280.1|7265.1|7277.6|7262.6|36
1729861090000|2024-10-25 12:58:10|7278.1|7263.1|7278.8|7263.8|7278.8|7263.8|7277.6|7262.6|15
1729861100000|2024-10-25 12:58:20|7279.6|7264.6|7280.4|7265.4|7280.4|7265.4|7279.6|7264.6|9
1729861110000|2024-10-25 12:58:30|7280.2|7265.2|7279.5|7264.5|7280.2|7265.2|7279|7264|2
1729861120000|2024-10-25 12:58:40|||||||||1
1729861130000|2024-10-25 12:58:50|||||||||2
1729861140000|2024-10-25 12:59:00|||||||||1
1729861150000|2024-10-25 12:59:10|7278.3|7263.3|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|1
1729861160000|2024-10-25 12:59:20|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|6
1729861170000|2024-10-25 12:59:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1729861180000|2024-10-25 12:59:40|7277.8|7262.8|7277.7|7262.7|7277.8|7262.8|7277.7|7262.7|4
1729861190000|2024-10-25 12:59:50|7276.8|7261.8|7275.6|7260.6|7276.8|7261.8|7275.6|7260.6|4
1729861200000|2024-10-25 13:00:00|7275.2|7260.2|7276.8|7261.8|7278.8|7263.8|7275.2|7260.2|23
1729861210000|2024-10-25 13:00:10|7276.2|7261.2|7275.7|7260.7|7276.6|7261.6|7275.7|7260.7|0
1729861220000|2024-10-25 13:00:20|||||||||2
1729861230000|2024-10-25 13:00:30|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|3
1729861240000|2024-10-25 13:00:40|7275.2|7260.2|7276.6|7261.6|7276.7|7261.7|7274.2|7259.2|17
1729861250000|2024-10-25 13:00:50|7277.6|7262.6|7278|7263|7278.2|7263.2|7277.6|7262.6|2
1729861260000|2024-10-25 13:01:00|7277.1|7262.1|7277.7|7262.7|7279.2|7264.2|7277.1|7262.1|1
1729861270000|2024-10-25 13:01:10|7276.7|7261.7|7278.1|7263.1|7279.1|7264.1|7276.7|7261.7|14
1729861280000|2024-10-25 13:01:20|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|4
1729861290000|2024-10-25 13:01:30|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278|7263|3
1729861300000|2024-10-25 13:01:40|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|1
1729861310000|2024-10-25 13:01:50|7277.5|7262.5|7277.1|7262.1|7277.5|7262.5|7277.1|7262.1|3
1729861320000|2024-10-25 13:02:00|7277|7262|7278.1|7263.1|7280.6|7265.6|7277|7262|22
1729861330000|2024-10-25 13:02:10|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1729861340000|2024-10-25 13:02:20|7277.5|7262.5|7277.6|7262.6|7278.1|7263.1|7277.5|7262.5|4
1729861350000|2024-10-25 13:02:30|7278.1|7263.1|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|2
1729861360000|2024-10-25 13:02:40|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1729861370000|2024-10-25 13:02:50|7277|7262|7276.7|7261.7|7277|7262|7276.7|7261.7|13
1729861380000|2024-10-25 13:03:00|7276.6|7261.6|7277.9|7262.9|7277.9|7262.9|7276.1|7261.1|13
1729861390000|2024-10-25 13:03:10|7277.4|7262.4|7276.3|7261.3|7277.8|7262.8|7276.3|7261.3|4
1729861400000|2024-10-25 13:03:20|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|2
1729861410000|2024-10-25 13:03:30|7278.1|7263.1|7278.5|7263.5|7278.5|7263.5|7278.1|7263.1|3
1729861420000|2024-10-25 13:03:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|2
1729861430000|2024-10-25 13:03:50|||||||||1
1729861440000|2024-10-25 13:04:00|7278.5|7263.5|7280.8|7265.8|7281.8|7266.8|7278.4|7263.4|4
1729861450000|2024-10-25 13:04:10|7281.6|7266.6|7280.4|7265.4|7282.2|7267.2|7279.4|7264.4|9
1729861460000|2024-10-25 13:04:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1729861470000|2024-10-25 13:04:30|7281.3|7266.3|7279.9|7264.9|7281.4|7266.4|7279.4|7264.4|6
1729861480000|2024-10-25 13:04:40|7279.8|7264.8|7281.5|7266.5|7281.9|7266.9|7278.8|7263.8|2
1729861490000|2024-10-25 13:04:50|7281.2|7266.2|7280.3|7265.3|7281.2|7266.2|7280.3|7265.3|4
1729861500000|2024-10-25 13:05:00|7280.2|7265.2|7280.6|7265.6|7280.7|7265.7|7280.1|7265.1|5
1729861510000|2024-10-25 13:05:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|4
1729861520000|2024-10-25 13:05:20|7281.2|7266.2|7281.6|7266.6|7282.1|7267.1|7281.2|7266.2|3
1729861530000|2024-10-25 13:05:30|7281.2|7266.2|7279.7|7264.7|7281.2|7266.2|7279.7|7264.7|6
1729861540000|2024-10-25 13:05:40|7279.6|7264.6|7283|7268|7283|7268|7279.6|7264.6|16
1729861550000|2024-10-25 13:05:50|7281.6|7266.6|7282.1|7267.1|7282.2|7267.2|7281.6|7266.6|17
1729861560000|2024-10-25 13:06:00|7282|7267|7284.1|7269.1|7284.2|7269.2|7281.5|7266.5|9
1729861570000|2024-10-25 13:06:10|7284.2|7269.2|7284.6|7269.6|7286.1|7271.1|7284.1|7269.1|7
1729861580000|2024-10-25 13:06:20|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|13
1729861590000|2024-10-25 13:06:30|7283|7268|7282.8|7267.8|7283|7268|7282.3|7267.3|4
1729861600000|2024-10-25 13:06:40|||||||||2
1729861610000|2024-10-25 13:06:50|7282|7267|7280.8|7265.8|7282|7267|7280.8|7265.8|3
1729861620000|2024-10-25 13:07:00|7280.4|7265.4|7279.8|7264.8|7280.4|7265.4|7279.8|7264.8|4
1729861630000|2024-10-25 13:07:10|7279.3|7264.3|7280|7265|7280.4|7265.4|7278.8|7263.8|48
1729861640000|2024-10-25 13:07:20|7280.5|7265.5|7278|7263|7280.5|7265.5|7278|7263|3
1729861650000|2024-10-25 13:07:30|7277.5|7262.5|7280.3|7265.3|7280.3|7265.3|7277.5|7262.5|3
1729861660000|2024-10-25 13:07:40|7280.4|7265.4|7278.9|7263.9|7280.4|7265.4|7278.9|7263.9|2
1729861670000|2024-10-25 13:07:50|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1729861680000|2024-10-25 13:08:00|7278.2|7263.2|7277.1|7262.1|7278.2|7263.2|7277.1|7262.1|2
1729861690000|2024-10-25 13:08:10|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1729861700000|2024-10-25 13:08:20|||||||||1
1729861710000|2024-10-25 13:08:30|7274.9|7259.9|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|2
1729861720000|2024-10-25 13:08:40|||||||||3
1729861730000|2024-10-25 13:08:50|||||||||2
1729861740000|2024-10-25 13:09:00|7275.3|7260.3|7278.4|7263.4|7278.4|7263.4|7275.3|7260.3|10
1729861750000|2024-10-25 13:09:10|7277.3|7262.3|7276.9|7261.9|7277.3|7262.3|7276.9|7261.9|2
1729861760000|2024-10-25 13:09:20|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|3
1729861770000|2024-10-25 13:09:30|7278.6|7263.6|7277.7|7262.7|7278.6|7263.6|7277.7|7262.7|17
1729861780000|2024-10-25 13:09:40|||||||||1
1729861790000|2024-10-25 13:09:50|7277.1|7262.1|7277.2|7262.2|7277.2|7262.2|7277.1|7262.1|2
1729861800000|2024-10-25 13:10:00|7277.6|7262.6|7276.1|7261.1|7277.6|7262.6|7275.1|7260.1|5
1729861810000|2024-10-25 13:10:10|7275.6|7260.6|7276.6|7261.6|7276.6|7261.6|7275.6|7260.6|7
1729861820000|2024-10-25 13:10:20|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|0
1729861840000|2024-10-25 13:10:40|7275.6|7260.6|7279|7264|7279|7264|7275.6|7260.6|3
1729861850000|2024-10-25 13:10:50|||||||||2
1729861860000|2024-10-25 13:11:00|7278.5|7263.5|7278.5|7263.5|7279|7264|7278.5|7263.5|17
1729861870000|2024-10-25 13:11:10|7279|7264|7279.6|7264.6|7279.6|7264.6|7279|7264|4
1729861880000|2024-10-25 13:11:20|7279.5|7264.5|7279|7264|7279.5|7264.5|7279|7264|2
1729861890000|2024-10-25 13:11:30|7278.5|7263.5|7276.5|7261.5|7278.5|7263.5|7276.5|7261.5|4
1729861900000|2024-10-25 13:11:40|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|2
1729861910000|2024-10-25 13:11:50|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|2
1729861920000|2024-10-25 13:12:00|7276.1|7261.1|7275.6|7260.6|7276.5|7261.5|7275.6|7260.6|2
1729861930000|2024-10-25 13:12:10|||||||||1
1729861940000|2024-10-25 13:12:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1729861950000|2024-10-25 13:12:30|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|3
1729861960000|2024-10-25 13:12:40|7275.6|7260.6|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|2
1729861970000|2024-10-25 13:12:50|7276.2|7261.2|7276.1|7261.1|7277.1|7262.1|7276.1|7261.1|4
1729861980000|2024-10-25 13:13:00|7276.5|7261.5|7276.1|7261.1|7276.5|7261.5|7276.1|7261.1|1
1729861990000|2024-10-25 13:13:10|7276.2|7261.2|7276.6|7261.6|7276.6|7261.6|7276.2|7261.2|2
1729862000000|2024-10-25 13:13:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|1
1729862010000|2024-10-25 13:13:30|7276|7261|7275.6|7260.6|7276|7261|7275.6|7260.6|11
1729862020000|2024-10-25 13:13:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|3
1729862030000|2024-10-25 13:13:50|||||||||2
1729862040000|2024-10-25 13:14:00|7279|7264|7276.5|7261.5|7279.6|7264.6|7276.5|7261.5|4
1729862050000|2024-10-25 13:14:10|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|9
1729862060000|2024-10-25 13:14:20|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|3
1729862070000|2024-10-25 13:14:30|||||||||1
1729862080000|2024-10-25 13:14:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|3
1729862090000|2024-10-25 13:14:50|7276.1|7261.1|7276.7|7261.7|7276.7|7261.7|7276.1|7261.1|12
1729862100000|2024-10-25 13:15:00|7276.6|7261.6|7276.7|7261.7|7276.7|7261.7|7276.6|7261.6|1
1729862110000|2024-10-25 13:15:10|7278.6|7263.6|7279.1|7264.1|7279.2|7264.2|7278.6|7263.6|9
1729862120000|2024-10-25 13:15:20|7278.6|7263.6|7278.1|7263.1|7278.6|7263.6|7278.1|7263.1|2
1729862130000|2024-10-25 13:15:30|7278|7263|7277.7|7262.7|7278|7263|7277.1|7262.1|4
1729862140000|2024-10-25 13:15:40|||||||||1
1729862150000|2024-10-25 13:15:50|7278.7|7263.7|7280.2|7265.2|7280.2|7265.2|7278.7|7263.7|3
1729862160000|2024-10-25 13:16:00|7280.1|7265.1|7279.7|7264.7|7280.1|7265.1|7279.7|7264.7|1
1729862170000|2024-10-25 13:16:10|7279.6|7264.6|7279.2|7264.2|7279.6|7264.6|7279.2|7264.2|2
1729862180000|2024-10-25 13:16:20|||||||||4
1729862190000|2024-10-25 13:16:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|3
1729862200000|2024-10-25 13:16:40|7278.6|7263.6|7278.1|7263.1|7278.6|7263.6|7278.1|7263.1|1
1729862210000|2024-10-25 13:16:50|||||||||1
1729862220000|2024-10-25 13:17:00|||||||||2
1729862230000|2024-10-25 13:17:10|||||||||1
1729862240000|2024-10-25 13:17:20|7275.6|7260.6|7275.1|7260.1|7275.6|7260.6|7275.1|7260.1|2
1729862250000|2024-10-25 13:17:30|||||||||2
1729862260000|2024-10-25 13:17:40|||||||||2
1729862270000|2024-10-25 13:17:50|7276.6|7261.6|7277.6|7262.6|7277.9|7262.9|7276.6|7261.6|26
1729862280000|2024-10-25 13:18:00|||||||||1
1729862290000|2024-10-25 13:18:10|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|2
1729862300000|2024-10-25 13:18:20|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|2
1729862310000|2024-10-25 13:18:30|7278|7263|7278|7263|7278|7263|7278|7263|2
1729862320000|2024-10-25 13:18:40|||||||||1
1729862330000|2024-10-25 13:18:50|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|2
1729862340000|2024-10-25 13:19:00|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|2
1729862350000|2024-10-25 13:19:10|7277.5|7262.5|7278.6|7263.6|7278.6|7263.6|7277.5|7262.5|6
1729862360000|2024-10-25 13:19:20|7279|7264|7279|7264|7279|7264|7279|7264|1
1729862370000|2024-10-25 13:19:30|||||||||1
1729862380000|2024-10-25 13:19:40|||||||||2
1729862390000|2024-10-25 13:19:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|1
1729862400000|2024-10-25 13:20:00|7278.6|7263.6|7278.5|7263.5|7278.6|7263.6|7278.5|7263.5|3
1729862410000|2024-10-25 13:20:10|||||||||1
1729862420000|2024-10-25 13:20:20|7278.3|7263.3|7278.5|7263.5|7278.5|7263.5|7278.3|7263.3|2
1729862430000|2024-10-25 13:20:30|7278.3|7263.3|7277.7|7262.7|7278.3|7263.3|7277.5|7262.5|3
1729862440000|2024-10-25 13:20:40|||||||||3
1729862450000|2024-10-25 13:20:50|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|18
1729862460000|2024-10-25 13:21:00|7279.1|7264.1|7281.2|7266.2|7281.2|7266.2|7279.1|7264.1|40
1729862470000|2024-10-25 13:21:10|7281.1|7266.1|7281.1|7266.1|7281.2|7266.2|7280.6|7265.6|5
1729862480000|2024-10-25 13:21:20|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1729862490000|2024-10-25 13:21:30|7280.7|7265.7|7281.1|7266.1|7281.1|7266.1|7280.7|7265.7|5
1729862500000|2024-10-25 13:21:40|||||||||2
1729862510000|2024-10-25 13:21:50|||||||||5
1729862520000|2024-10-25 13:22:00|7281.5|7266.5|7281.4|7266.4|7281.9|7266.9|7281.4|7266.4|6
1729862530000|2024-10-25 13:22:10|7281.2|7266.2|7279|7264|7281.3|7266.3|7278.9|7263.9|5
1729862540000|2024-10-25 13:22:20|7278.9|7263.9|7279|7264|7279|7264|7278.9|7263.9|1
1729862550000|2024-10-25 13:22:30|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|3
1729862560000|2024-10-25 13:22:40|7278.7|7263.7|7278.8|7263.8|7278.9|7263.9|7278.7|7263.7|3
1729862570000|2024-10-25 13:22:50|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1729862580000|2024-10-25 13:23:00|7276.8|7261.8|7276.2|7261.2|7276.8|7261.8|7276.2|7261.2|4
1729862590000|2024-10-25 13:23:10|7276.1|7261.1|7276.7|7261.7|7276.7|7261.7|7276.1|7261.1|2
1729862600000|2024-10-25 13:23:20|7276.5|7261.5|7275.7|7260.7|7276.5|7261.5|7275.5|7260.5|4
1729862610000|2024-10-25 13:23:30|7275.2|7260.2|7276.2|7261.2|7276.2|7261.2|7275.2|7260.2|10
1729862620000|2024-10-25 13:23:40|7276.1|7261.1|7275.1|7260.1|7276.1|7261.1|7275.1|7260.1|1
1729862640000|2024-10-25 13:24:00|7275|7260|7276.1|7261.1|7276.7|7261.7|7274.6|7259.6|21
1729862650000|2024-10-25 13:24:10|7279|7264|7279|7264|7279|7264|7279|7264|4
1729862660000|2024-10-25 13:24:20|7278.5|7263.5|7276.6|7261.6|7278.5|7263.5|7276.1|7261.1|3
1729862670000|2024-10-25 13:24:30|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1729862690000|2024-10-25 13:24:50|7275.2|7260.2|7275|7260|7275.2|7260.2|7275|7260|9
1729862700000|2024-10-25 13:25:00|||||||||2
1729862710000|2024-10-25 13:25:10|||||||||2
1729862720000|2024-10-25 13:25:20|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1729862730000|2024-10-25 13:25:30|7275|7260|7275|7260|7275|7260|7275|7260|2
1729862740000|2024-10-25 13:25:40|||||||||2
1729862750000|2024-10-25 13:25:50|7274.5|7259.5|7274.1|7259.1|7274.5|7259.5|7274.1|7259.1|9
1729862760000|2024-10-25 13:26:00|7274.3|7259.3|7276.2|7261.2|7277.8|7262.8|7274.3|7259.3|19
1729862770000|2024-10-25 13:26:10|7275.7|7260.7|7277.2|7262.2|7277.2|7262.2|7275.2|7260.2|13
1729862780000|2024-10-25 13:26:20|7277.8|7262.8|7277.7|7262.7|7279|7264|7277.7|7262.7|5
1729862790000|2024-10-25 13:26:30|7279.2|7264.2|7279.8|7264.8|7280.4|7265.4|7279.2|7264.2|21
1729862800000|2024-10-25 13:26:40|7279.9|7264.9|7281.8|7266.8|7281.8|7266.8|7279.9|7264.9|4
1729862810000|2024-10-25 13:26:50|7282.1|7267.1|7283.2|7268.2|7283.7|7268.7|7281.8|7266.8|2
1729862820000|2024-10-25 13:27:00|7282.7|7267.7|7282.2|7267.2|7282.7|7267.7|7282.2|7267.2|2
1729862830000|2024-10-25 13:27:10|7280.7|7265.7|7279.7|7264.7|7280.7|7265.7|7279.7|7264.7|4
1729862850000|2024-10-25 13:27:30|||||||||1
1729862860000|2024-10-25 13:27:40|7279.8|7264.8|7279.7|7264.7|7279.8|7264.8|7279.7|7264.7|2
1729862870000|2024-10-25 13:27:50|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|3
1729862880000|2024-10-25 13:28:00|7278.4|7263.4|7278.3|7263.3|7278.4|7263.4|7278.2|7263.2|1
1729862890000|2024-10-25 13:28:10|7278.2|7263.2|7278.4|7263.4|7278.4|7263.4|7278.1|7263.1|4
1729862900000|2024-10-25 13:28:20|7278.2|7263.2|7279.3|7264.3|7279.3|7264.3|7277.8|7262.8|7
1729862910000|2024-10-25 13:28:30|7279.2|7264.2|7278.3|7263.3|7279.2|7264.2|7278.3|7263.3|2
1729862920000|2024-10-25 13:28:40|7278.2|7263.2|7278.6|7263.6|7279.1|7264.1|7278.2|7263.2|56
1729862930000|2024-10-25 13:28:50|7278.1|7263.1|7276.6|7261.6|7278.1|7263.1|7276.6|7261.6|2
1729862940000|2024-10-25 13:29:00|7276.2|7261.2|7276.5|7261.5|7276.6|7261.6|7276.1|7261.1|4
1729862950000|2024-10-25 13:29:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|1
1729862960000|2024-10-25 13:29:20|7276.2|7261.2|7275.6|7260.6|7276.2|7261.2|7275.6|7260.6|2
1729862970000|2024-10-25 13:29:30|7278.1|7263.1|7277.6|7262.6|7278.1|7263.1|7277.1|7262.1|11
1729862980000|2024-10-25 13:29:40|7277.2|7262.2|7277.1|7262.1|7277.2|7262.2|7277.1|7262.1|2
1729862990000|2024-10-25 13:29:50|7276.1|7261.1|7276.6|7261.6|7277|7262|7276|7261|5
1729863000000|2024-10-25 13:30:00|7276.3|7261.3|7278.5|7263.5|7279|7264|7275.6|7260.6|31
1729863010000|2024-10-25 13:30:10|7278|7263|7275|7260|7278|7263|7275|7260|4
1729863020000|2024-10-25 13:30:20|7275.2|7260.2|7277.6|7262.6|7278.6|7263.6|7275.2|7260.2|23
1729863030000|2024-10-25 13:30:30|7277.7|7262.7|7277.1|7262.1|7277.7|7262.7|7277.1|7262.1|10
1729863040000|2024-10-25 13:30:40|7277|7262|7278.5|7263.5|7279|7264|7276.6|7261.6|14
1729863050000|2024-10-25 13:30:50|7278.6|7263.6|7280.3|7265.3|7280.3|7265.3|7278.6|7263.6|2
1729863060000|2024-10-25 13:31:00|7280.6|7265.6|7280|7265|7280.6|7265.6|7280|7265|1
1729863070000|2024-10-25 13:31:10|7279.6|7264.6|7280.5|7265.5|7280.6|7265.6|7279.6|7264.6|6
1729863080000|2024-10-25 13:31:20|7280.1|7265.1|7279.1|7264.1|7280.1|7265.1|7279.1|7264.1|2
1729863090000|2024-10-25 13:31:30|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|1
1729863100000|2024-10-25 13:31:40|7279|7264|7279.1|7264.1|7279.1|7264.1|7279|7264|2
1729863110000|2024-10-25 13:31:50|7280.1|7265.1|7278.7|7263.7|7280.1|7265.1|7278.6|7263.6|16
1729863120000|2024-10-25 13:32:00|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|1
1729863150000|2024-10-25 13:32:30|7278.7|7263.7|7280.7|7265.7|7281.2|7266.2|7278.7|7263.7|3
1729863160000|2024-10-25 13:32:40|7281.2|7266.2|7281.6|7266.6|7281.6|7266.6|7281.2|7266.2|2
1729863170000|2024-10-25 13:32:50|7281.8|7266.8|7281.7|7266.7|7281.8|7266.8|7281.7|7266.7|4
1729863180000|2024-10-25 13:33:00|7281.8|7266.8|7280.7|7265.7|7282.7|7267.7|7280.7|7265.7|6
1729863190000|2024-10-25 13:33:10|7280.3|7265.3|7281.2|7266.2|7281.2|7266.2|7280.3|7265.3|0
1729863200000|2024-10-25 13:33:20|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|1
1729863210000|2024-10-25 13:33:30|7281.2|7266.2|7282.2|7267.2|7282.2|7267.2|7281.2|7266.2|2
1729863220000|2024-10-25 13:33:40|||||||||2
1729863230000|2024-10-25 13:33:50|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|4
1729863240000|2024-10-25 13:34:00|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1729863250000|2024-10-25 13:34:10|7280.6|7265.6|7278.1|7263.1|7280.6|7265.6|7278.1|7263.1|11
1729863260000|2024-10-25 13:34:20|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1729863270000|2024-10-25 13:34:30|7278.1|7263.1|7277.5|7262.5|7278.1|7263.1|7277.5|7262.5|4
1729863290000|2024-10-25 13:34:50|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1729863300000|2024-10-25 13:35:00|7277.7|7262.7|7276.6|7261.6|7278.1|7263.1|7275.1|7260.1|20
1729863310000|2024-10-25 13:35:10|7276.1|7261.1|7276.2|7261.2|7276.6|7261.6|7276.1|7261.1|0
1729863320000|2024-10-25 13:35:20|7276.6|7261.6|7277.6|7262.6|7277.6|7262.6|7276.6|7261.6|16
1729863330000|2024-10-25 13:35:30|||||||||1
1729863350000|2024-10-25 13:35:50|7277.5|7262.5|7276.6|7261.6|7277.5|7262.5|7276.6|7261.6|1
1729863360000|2024-10-25 13:36:00|||||||||2
1729863400000|2024-10-25 13:36:40|7276.7|7261.7|7276.7|7261.7|7277.2|7262.2|7276.7|7261.7|5
1729863410000|2024-10-25 13:36:50|||||||||1
1729863450000|2024-10-25 13:37:30|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|8
1729863460000|2024-10-25 13:37:40|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1729863470000|2024-10-25 13:37:50|7278.7|7263.7|7279.6|7264.6|7279.7|7264.7|7278.7|7263.7|2
1729863480000|2024-10-25 13:38:00|7279.2|7264.2|7281.6|7266.6|7281.6|7266.6|7279.2|7264.2|7
1729863490000|2024-10-25 13:38:10|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|1
1729863520000|2024-10-25 13:38:40|7282.3|7267.3|7284.3|7269.3|7284.3|7269.3|7282.3|7267.3|32
1729863530000|2024-10-25 13:38:50|7284.8|7269.8|7284.8|7269.8|7284.9|7269.9|7284.8|7269.8|2
1729863540000|2024-10-25 13:39:00|7285.3|7270.3|7283.2|7268.2|7285.3|7270.3|7282.8|7267.8|10
1729863550000|2024-10-25 13:39:10|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|2
1729863560000|2024-10-25 13:39:20|7283.9|7268.9|7284.8|7269.8|7284.8|7269.8|7283.9|7268.9|1
1729863570000|2024-10-25 13:39:30|7285.2|7270.2|7287.5|7272.5|7287.5|7272.5|7285.2|7270.2|9
1729863580000|2024-10-25 13:39:40|7287.9|7272.9|7289.9|7274.9|7290.5|7275.5|7287.9|7272.9|15
1729863590000|2024-10-25 13:39:50|||||||||3
1729863600000|2024-10-25 13:40:00|7290|7275|7290.5|7275.5|7290.5|7275.5|7290|7275|1
1729863610000|2024-10-25 13:40:10|7292.5|7277.5|7294.4|7279.4|7294.4|7279.4|7292.5|7277.5|6
1729863630000|2024-10-25 13:40:30|7296.5|7281.5|7295.4|7280.4|7296.5|7281.5|7295.4|7280.4|10
1729863640000|2024-10-25 13:40:40|7295.9|7280.9|7295.4|7280.4|7296.4|7281.4|7295.4|7280.4|2
1729863650000|2024-10-25 13:40:50|7295.3|7280.3|7292.9|7277.9|7295.3|7280.3|7292.9|7277.9|5
1729863660000|2024-10-25 13:41:00|7292.8|7277.8|7291.6|7276.6|7292.8|7277.8|7291.6|7276.6|11
1729863670000|2024-10-25 13:41:10|7293.3|7278.3|7293.9|7278.9|7293.9|7278.9|7293.3|7278.3|2
1729863680000|2024-10-25 13:41:20|7293.7|7278.7|7296.7|7281.7|7296.7|7281.7|7293.7|7278.7|37
1729863690000|2024-10-25 13:41:30|7296.5|7281.5|7296.7|7281.7|7296.7|7281.7|7296.5|7281.5|1
1729863720000|2024-10-25 13:42:00|7297.5|7282.5|7299.7|7284.7|7300.2|7285.2|7297.5|7282.5|7
1729863730000|2024-10-25 13:42:10|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1729863740000|2024-10-25 13:42:20|7301.6|7286.6|7302.1|7287.1|7302.1|7287.1|7301.6|7286.6|2
1729863760000|2024-10-25 13:42:40|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|3
1729863770000|2024-10-25 13:42:50|7299.8|7284.8|7298.6|7283.6|7299.8|7284.8|7298.6|7283.6|1
1729863780000|2024-10-25 13:43:00|7297.6|7282.6|7297.2|7282.2|7297.6|7282.6|7297.2|7282.2|21
1729863790000|2024-10-25 13:43:10|7297.7|7282.7|7299.2|7284.2|7299.2|7284.2|7297.2|7282.2|3
1729863800000|2024-10-25 13:43:20|||||||||2
1729863810000|2024-10-25 13:43:30|||||||||1
1729863820000|2024-10-25 13:43:40|||||||||4
1729863840000|2024-10-25 13:44:00|7298.8|7283.8|7298.7|7283.7|7298.8|7283.8|7298.7|7283.7|4
1729863850000|2024-10-25 13:44:10|7299.7|7284.7|7300.2|7285.2|7300.7|7285.7|7299.7|7284.7|5
1729863860000|2024-10-25 13:44:20|7304.7|7289.7|7304.8|7289.8|7305.2|7290.2|7304.7|7289.7|12
1729863870000|2024-10-25 13:44:30|7304.7|7289.7|7303.7|7288.7|7304.7|7289.7|7303.7|7288.7|4
1729863890000|2024-10-25 13:44:50|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1729863900000|2024-10-25 13:45:00|7302.7|7287.7|7301.2|7286.2|7302.7|7287.7|7301.2|7286.2|6
1729863910000|2024-10-25 13:45:10|7302.7|7287.7|7303.8|7288.8|7303.8|7288.8|7302.7|7287.7|4
1729863920000|2024-10-25 13:45:20|7303.7|7288.7|7303.2|7288.2|7303.7|7288.7|7301.8|7286.8|21
1729863930000|2024-10-25 13:45:30|7301.6|7286.6|7303.8|7288.8|7303.8|7288.8|7301.6|7286.6|9
1729863940000|2024-10-25 13:45:40|7303.9|7288.9|7306.4|7291.4|7307.2|7292.2|7303.9|7288.9|9
1729863950000|2024-10-25 13:45:50|7308.4|7293.4|7307.8|7292.8|7308.4|7293.4|7307.8|7292.8|10
1729863960000|2024-10-25 13:46:00|7307.4|7292.4|7312.8|7297.8|7313|7298|7306.9|7291.9|8
1729863970000|2024-10-25 13:46:10|7312.4|7297.4|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|1
1729863980000|2024-10-25 13:46:20|7312.1|7297.1|7313.1|7298.1|7316.1|7301.1|7312.1|7297.1|34
1729863990000|2024-10-25 13:46:30|7314.1|7299.1|7312.2|7297.2|7314.1|7299.1|7312.1|7297.1|2
1729864000000|2024-10-25 13:46:40|7313.1|7298.1|7312|7297|7313.1|7298.1|7312|7297|4
1729864010000|2024-10-25 13:46:50|7312.5|7297.5|7312.6|7297.6|7312.6|7297.6|7311.6|7296.6|1
1729864020000|2024-10-25 13:47:00|7312.7|7297.7|7313.1|7298.1|7313.1|7298.1|7312.7|7297.7|1
1729864030000|2024-10-25 13:47:10|7311.9|7296.9|7314.1|7299.1|7314.1|7299.1|7311.6|7296.6|5
1729864040000|2024-10-25 13:47:20|7314.6|7299.6|7315.1|7300.1|7315.1|7300.1|7314.6|7299.6|0
1729864050000|2024-10-25 13:47:30|7314.6|7299.6|7315.1|7300.1|7315.1|7300.1|7314.6|7299.6|5
1729864060000|2024-10-25 13:47:40|7315.2|7300.2|7316.1|7301.1|7316.1|7301.1|7315.2|7300.2|2
1729864080000|2024-10-25 13:48:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.5|7298.5|8
1729864090000|2024-10-25 13:48:10|7313.3|7298.3|7312.9|7297.9|7313.3|7298.3|7312.9|7297.9|0
1729864100000|2024-10-25 13:48:20|7313|7298|7313|7298|7313|7298|7313|7298|1
1729864110000|2024-10-25 13:48:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|4
1729864120000|2024-10-25 13:48:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7315.1|7300.1|3
1729864130000|2024-10-25 13:48:50|7316.7|7301.7|7318.1|7303.1|7318.1|7303.1|7316.7|7301.7|4
1729864140000|2024-10-25 13:49:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|2
1729864160000|2024-10-25 13:49:20|||||||||1
1729864180000|2024-10-25 13:49:40|7321.1|7306.1|7321.6|7306.6|7322.1|7307.1|7321.1|7306.1|5
1729864190000|2024-10-25 13:49:50|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1729864200000|2024-10-25 13:50:00|7321.5|7306.5|7317|7302|7321.5|7306.5|7316.9|7301.9|17
1729864220000|2024-10-25 13:50:20|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|4
1729864230000|2024-10-25 13:50:30|7316.6|7301.6|7317.8|7302.8|7317.9|7302.9|7316.6|7301.6|0
1729864240000|2024-10-25 13:50:40|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|1
1729864260000|2024-10-25 13:51:00|7319.5|7304.5|7319.9|7304.9|7319.9|7304.9|7319.5|7304.5|3
1729864270000|2024-10-25 13:51:10|||||||||2
1729864280000|2024-10-25 13:51:20|7318.2|7303.2|7315|7300|7318.2|7303.2|7313.6|7298.6|5
1729864290000|2024-10-25 13:51:30|7316|7301|7316.4|7301.4|7316.4|7301.4|7315.6|7300.6|9
1729864300000|2024-10-25 13:51:40|7316.5|7301.5|7313.1|7298.1|7317|7302|7313.1|7298.1|43
1729864310000|2024-10-25 13:51:50|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.5|7296.5|9
1729864320000|2024-10-25 13:52:00|7312.1|7297.1|7310.9|7295.9|7312.1|7297.1|7310.9|7295.9|5
1729864330000|2024-10-25 13:52:10|7310.3|7295.3|7308.6|7293.6|7310.3|7295.3|7308.6|7293.6|4
1729864340000|2024-10-25 13:52:20|7309|7294|7309|7294|7309|7294|7309|7294|1
1729864350000|2024-10-25 13:52:30|7307.9|7292.9|7307|7292|7307.9|7292.9|7307|7292|6
1729864360000|2024-10-25 13:52:40|7306.3|7291.3|7305.9|7290.9|7306.3|7291.3|7305.4|7290.4|3
1729864370000|2024-10-25 13:52:50|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|12
1729864380000|2024-10-25 13:53:00|7306|7291|7307.5|7292.5|7307.5|7292.5|7304.4|7289.4|17
1729864390000|2024-10-25 13:53:10|7308|7293|7307|7292|7308|7293|7306.1|7291.1|9
1729864400000|2024-10-25 13:53:20|7305.7|7290.7|7302.6|7287.6|7305.7|7290.7|7302.6|7287.6|5
1729864410000|2024-10-25 13:53:30|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.1|7289.1|5
1729864420000|2024-10-25 13:53:40|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|4
1729864430000|2024-10-25 13:53:50|7305.5|7290.5|7305|7290|7305.5|7290.5|7305|7290|3
1729864440000|2024-10-25 13:54:00|7304.6|7289.6|7308|7293|7310.6|7295.6|7304.6|7289.6|6
1729864450000|2024-10-25 13:54:10|||||||||2
1729864460000|2024-10-25 13:54:20|7308.4|7293.4|7308.5|7293.5|7308.5|7293.5|7308|7293|3
1729864480000|2024-10-25 13:54:40|7308.6|7293.6|7308.6|7293.6|7309|7294|7308.6|7293.6|3
1729864500000|2024-10-25 13:55:00|7309|7294|7307.1|7292.1|7310.1|7295.1|7307.1|7292.1|20
1729864510000|2024-10-25 13:55:10|7307.5|7292.5|7308.5|7293.5|7308.5|7293.5|7307.5|7292.5|7
1729864520000|2024-10-25 13:55:20|7308.2|7293.2|7305.6|7290.6|7308.9|7293.9|7305.6|7290.6|7
1729864530000|2024-10-25 13:55:30|7306.1|7291.1|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|3
1729864540000|2024-10-25 13:55:40|||||||||1
1729864550000|2024-10-25 13:55:50|7307.1|7292.1|7307.6|7292.6|7307.6|7292.6|7307.1|7292.1|1
1729864560000|2024-10-25 13:56:00|7308.1|7293.1|7308|7293|7308.1|7293.1|7308|7293|2
1729864580000|2024-10-25 13:56:20|7308.7|7293.7|7308|7293|7308.7|7293.7|7307.6|7292.6|5
1729864590000|2024-10-25 13:56:30|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1729864610000|2024-10-25 13:56:50|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308|7293|8
1729864620000|2024-10-25 13:57:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1729864640000|2024-10-25 13:57:20|||||||||1
1729864650000|2024-10-25 13:57:30|7308.7|7293.7|7309.1|7294.1|7309.6|7294.6|7308.7|7293.7|5
1729864660000|2024-10-25 13:57:40|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|4
1729864670000|2024-10-25 13:57:50|7310.4|7295.4|7312.6|7297.6|7313.1|7298.1|7310.4|7295.4|5
1729864680000|2024-10-25 13:58:00|7312.2|7297.2|7309.6|7294.6|7312.2|7297.2|7309.6|7294.6|3
1729864690000|2024-10-25 13:58:10|7307.5|7292.5|7307.5|7292.5|7307.6|7292.6|7307.5|7292.5|9
1729864700000|2024-10-25 13:58:20|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|1
1729864710000|2024-10-25 13:58:30|7309.1|7294.1|7308.6|7293.6|7309.1|7294.1|7308.6|7293.6|1
1729864720000|2024-10-25 13:58:40|||||||||1
1729864740000|2024-10-25 13:59:00|7309.6|7294.6|7309.1|7294.1|7310.1|7295.1|7309.1|7294.1|4
1729864750000|2024-10-25 13:59:10|7309|7294|7308.6|7293.6|7309|7294|7308.6|7293.6|2
1729864770000|2024-10-25 13:59:30|7308.7|7293.7|7309.1|7294.1|7309.1|7294.1|7308.7|7293.7|3
1729864780000|2024-10-25 13:59:40|7308|7293|7308|7293|7308|7293|7308|7293|12
1729864790000|2024-10-25 13:59:50|7307.9|7292.9|7305.1|7290.1|7307.9|7292.9|7305.1|7290.1|2
1729864800000|2024-10-25 14:00:00|7304.9|7289.9|7308.2|7293.2|7308.2|7293.2|7304.6|7289.6|5
1729864810000|2024-10-25 14:00:10|7308.1|7293.1|7308.2|7293.2|7308.2|7293.2|7308.1|7293.1|4
1729864820000|2024-10-25 14:00:20|7308.3|7293.3|7309.1|7294.1|7309.1|7294.1|7308.3|7293.3|3
1729864830000|2024-10-25 14:00:30|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|2
1729864840000|2024-10-25 14:00:40|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.6|7294.6|7
1729864850000|2024-10-25 14:00:50|||||||||5
1729864860000|2024-10-25 14:01:00|7309.2|7294.2|7309.6|7294.6|7309.6|7294.6|7308.7|7293.7|7
1729864880000|2024-10-25 14:01:20|||||||||1
1729864900000|2024-10-25 14:01:40|||||||||1
1729864910000|2024-10-25 14:01:50|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|3
1729864920000|2024-10-25 14:02:00|7309.2|7294.2|7308.6|7293.6|7309.2|7294.2|7308.6|7293.6|3
1729864930000|2024-10-25 14:02:10|||||||||3
1729864940000|2024-10-25 14:02:20|||||||||1
1729864950000|2024-10-25 14:02:30|7308.7|7293.7|7309|7294|7309.1|7294.1|7308.7|7293.7|3
1729864960000|2024-10-25 14:02:40|7308.2|7293.2|7304.2|7289.2|7308.2|7293.2|7302.7|7287.7|36
1729864970000|2024-10-25 14:02:50|7306.1|7291.1|7307.2|7292.2|7307.2|7292.2|7304.7|7289.7|10
1729864980000|2024-10-25 14:03:00|7307.7|7292.7|7305.6|7290.6|7307.7|7292.7|7305.6|7290.6|6
1729864990000|2024-10-25 14:03:10|7304|7289|7297.6|7282.6|7304|7289|7296.6|7281.6|23
1729865000000|2024-10-25 14:03:20|7298.6|7283.6|7297.6|7282.6|7298.6|7283.6|7297.6|7282.6|24
1729865010000|2024-10-25 14:03:30|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|4
1729865020000|2024-10-25 14:03:40|||||||||2
1729865030000|2024-10-25 14:03:50|||||||||1
1729865040000|2024-10-25 14:04:00|||||||||3
1729865060000|2024-10-25 14:04:20|7297|7282|7296.1|7281.1|7297|7282|7295.6|7280.6|14
1729865070000|2024-10-25 14:04:30|7296.2|7281.2|7295.3|7280.3|7296.6|7281.6|7295.3|7280.3|2
1729865080000|2024-10-25 14:04:40|7294.5|7279.5|7298.4|7283.4|7298.6|7283.6|7294.5|7279.5|9
1729865090000|2024-10-25 14:04:50|7297.6|7282.6|7299.3|7284.3|7299.6|7284.6|7297.6|7282.6|7
1729865100000|2024-10-25 14:05:00|7298.1|7283.1|7298.6|7283.6|7298.6|7283.6|7298.1|7283.1|1
1729865110000|2024-10-25 14:05:10|7299.4|7284.4|7299.5|7284.5|7300|7285|7299.4|7284.4|4
1729865120000|2024-10-25 14:05:20|7299.7|7284.7|7299.5|7284.5|7300.1|7285.1|7299.5|7284.5|5
1729865130000|2024-10-25 14:05:30|7299.1|7284.1|7297.6|7282.6|7299.1|7284.1|7297.6|7282.6|3
1729865140000|2024-10-25 14:05:40|||||||||3
1729865150000|2024-10-25 14:05:50|||||||||1
1729865170000|2024-10-25 14:06:10|7298.5|7283.5|7297.6|7282.6|7298.5|7283.5|7297.6|7282.6|6
1729865180000|2024-10-25 14:06:20|7297.7|7282.7|7297.6|7282.6|7298.6|7283.6|7297.6|7282.6|4
1729865190000|2024-10-25 14:06:30|7297.7|7282.7|7297.6|7282.6|7298.1|7283.1|7297.6|7282.6|1
1729865200000|2024-10-25 14:06:40|7296.3|7281.3|7294.6|7279.6|7296.3|7281.3|7294.6|7279.6|2
1729865210000|2024-10-25 14:06:50|7295|7280|7295.6|7280.6|7295.6|7280.6|7295|7280|5
1729865220000|2024-10-25 14:07:00|7296.1|7281.1|7296.6|7281.6|7297.1|7282.1|7296.1|7281.1|7
1729865230000|2024-10-25 14:07:10|7296.1|7281.1|7296.6|7281.6|7297.1|7282.1|7296.1|7281.1|4
1729865240000|2024-10-25 14:07:20|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|4
1729865250000|2024-10-25 14:07:30|7296.6|7281.6|7296|7281|7296.6|7281.6|7296|7281|1
1729865260000|2024-10-25 14:07:40|||||||||1
1729865270000|2024-10-25 14:07:50|||||||||1
1729865280000|2024-10-25 14:08:00|7297.1|7282.1|7296.6|7281.6|7297.1|7282.1|7296.6|7281.6|11
1729865290000|2024-10-25 14:08:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1729865300000|2024-10-25 14:08:20|7295.9|7280.9|7296.7|7281.7|7296.7|7281.7|7295.9|7280.9|9
1729865310000|2024-10-25 14:08:30|7296.9|7281.9|7297.2|7282.2|7297.2|7282.2|7296.9|7281.9|3
1729865320000|2024-10-25 14:08:40|7298.2|7283.2|7298.3|7283.3|7298.3|7283.3|7298.2|7283.2|5
1729865330000|2024-10-25 14:08:50|7298.2|7283.2|7298.2|7283.2|7298.3|7283.3|7298.2|7283.2|3
1729865340000|2024-10-25 14:09:00|7298.7|7283.7|7301.3|7286.3|7301.3|7286.3|7298.2|7283.2|21
1729865350000|2024-10-25 14:09:10|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|5
1729865360000|2024-10-25 14:09:20|7302.5|7287.5|7302.9|7287.9|7302.9|7287.9|7302.5|7287.5|1
1729865370000|2024-10-25 14:09:30|7304.2|7289.2|7304.9|7289.9|7304.9|7289.9|7304.2|7289.2|3
1729865380000|2024-10-25 14:09:40|7304.5|7289.5|7304.9|7289.9|7304.9|7289.9|7304.3|7289.3|7
1729865390000|2024-10-25 14:09:50|||||||||1
1729865400000|2024-10-25 14:10:00|7307|7292|7309.1|7294.1|7309.1|7294.1|7307|7292|28
1729865410000|2024-10-25 14:10:10|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7309.5|7294.5|21
1729865420000|2024-10-25 14:10:20|7310.5|7295.5|7311|7296|7311.1|7296.1|7310.1|7295.1|2
1729865430000|2024-10-25 14:10:30|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1729865440000|2024-10-25 14:10:40|7309|7294|7308.6|7293.6|7309|7294|7308|7293|13
1729865450000|2024-10-25 14:10:50|7309.1|7294.1|7305.4|7290.4|7310.1|7295.1|7305.4|7290.4|9
1729865460000|2024-10-25 14:11:00|7305.2|7290.2|7305.9|7290.9|7305.9|7290.9|7305|7290|1
1729865470000|2024-10-25 14:11:10|7305.8|7290.8|7305.4|7290.4|7305.9|7290.9|7305.4|7290.4|2
1729865480000|2024-10-25 14:11:20|7305.5|7290.5|7305.9|7290.9|7305.9|7290.9|7305.5|7290.5|0
1729865490000|2024-10-25 14:11:30|7306.3|7291.3|7306.3|7291.3|7306.9|7291.9|7305.9|7290.9|4
1729865500000|2024-10-25 14:11:40|7305.9|7290.9|7308.5|7293.5|7308.5|7293.5|7305.9|7290.9|14
1729865510000|2024-10-25 14:11:50|7308|7293|7308|7293|7308|7293|7308|7293|2
1729865520000|2024-10-25 14:12:00|||||||||1
1729865530000|2024-10-25 14:12:10|7308.6|7293.6|7308.1|7293.1|7308.6|7293.6|7308.1|7293.1|1
1729865540000|2024-10-25 14:12:20|||||||||3
1729865550000|2024-10-25 14:12:30|7307.6|7292.6|7306|7291|7307.6|7292.6|7306|7291|11
1729865560000|2024-10-25 14:12:40|7305.9|7290.9|7307.1|7292.1|7307.1|7292.1|7305|7290|3
1729865570000|2024-10-25 14:12:50|7306.6|7291.6|7305.6|7290.6|7306.6|7291.6|7305.6|7290.6|3
1729865580000|2024-10-25 14:13:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1729865600000|2024-10-25 14:13:20|||||||||2
1729865620000|2024-10-25 14:13:40|7306.6|7291.6|7308.1|7293.1|7308.1|7293.1|7306.6|7291.6|6
1729865630000|2024-10-25 14:13:50|7307.5|7292.5|7306.1|7291.1|7307.5|7292.5|7306.1|7291.1|4
1729865640000|2024-10-25 14:14:00|7308.1|7293.1|7308.1|7293.1|7309.8|7294.8|7308.1|7293.1|11
1729865650000|2024-10-25 14:14:10|7308.5|7293.5|7310.1|7295.1|7311.1|7296.1|7308.5|7293.5|28
1729865660000|2024-10-25 14:14:20|||||||||1
1729865680000|2024-10-25 14:14:40|||||||||2
1729865690000|2024-10-25 14:14:50|||||||||2
1729865700000|2024-10-25 14:15:00|7310.6|7295.6|7312|7297|7313.1|7298.1|7310.6|7295.6|9
1729865710000|2024-10-25 14:15:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1729865730000|2024-10-25 14:15:30|7311.6|7296.6|7310.6|7295.6|7312.1|7297.1|7310.6|7295.6|8
1729865740000|2024-10-25 14:15:40|7310.1|7295.1|7311.6|7296.6|7312.1|7297.1|7310.1|7295.1|3
1729865760000|2024-10-25 14:16:00|||||||||1
1729865770000|2024-10-25 14:16:10|7311.5|7296.5|7311.5|7296.5|7311.6|7296.6|7311.1|7296.1|1
1729865780000|2024-10-25 14:16:20|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1729865790000|2024-10-25 14:16:30|||||||||1
1729865800000|2024-10-25 14:16:40|7311.6|7296.6|7310.2|7295.2|7311.6|7296.6|7310.1|7295.1|10
1729865810000|2024-10-25 14:16:50|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|2
1729865820000|2024-10-25 14:17:00|7310.7|7295.7|7314.1|7299.1|7315.1|7300.1|7310.6|7295.6|9
1729865830000|2024-10-25 14:17:10|7312.6|7297.6|7310.5|7295.5|7312.6|7297.6|7310.5|7295.5|10
1729865840000|2024-10-25 14:17:20|7310.1|7295.1|7313.1|7298.1|7313.1|7298.1|7310.1|7295.1|9
1729865850000|2024-10-25 14:17:30|7313.6|7298.6|7312.6|7297.6|7313.6|7298.6|7311.6|7296.6|19
1729865860000|2024-10-25 14:17:40|7312|7297|7311.1|7296.1|7312|7297|7311.1|7296.1|4
1729865870000|2024-10-25 14:17:50|||||||||1
1729865880000|2024-10-25 14:18:00|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1729865890000|2024-10-25 14:18:10|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|4
1729865900000|2024-10-25 14:18:20|||||||||1
1729865920000|2024-10-25 14:18:40|7311.6|7296.6|7312.1|7297.1|7312.1|7297.1|7311.6|7296.6|3
1729865930000|2024-10-25 14:18:50|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|2
1729865940000|2024-10-25 14:19:00|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1729865950000|2024-10-25 14:19:10|||||||||1
1729865970000|2024-10-25 14:19:30|||||||||1
1729865980000|2024-10-25 14:19:40|||||||||2
1729866000000|2024-10-25 14:20:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7310.4|7295.4|17
1729866010000|2024-10-25 14:20:10|7310.5|7295.5|7310.2|7295.2|7310.5|7295.5|7309.6|7294.6|0
1729866020000|2024-10-25 14:20:20|7310.7|7295.7|7309.6|7294.6|7310.7|7295.7|7309.6|7294.6|6
1729866030000|2024-10-25 14:20:30|7309.5|7294.5|7309|7294|7309.5|7294.5|7309|7294|1
1729866040000|2024-10-25 14:20:40|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1729866050000|2024-10-25 14:20:50|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.6|7294.6|4
1729866060000|2024-10-25 14:21:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|2
1729866070000|2024-10-25 14:21:10|7310.6|7295.6|7310.5|7295.5|7310.6|7295.6|7310.5|7295.5|8
1729866080000|2024-10-25 14:21:20|||||||||1
1729866100000|2024-10-25 14:21:40|7310.2|7295.2|7310.7|7295.7|7310.7|7295.7|7310.2|7295.2|8
1729866110000|2024-10-25 14:21:50|||||||||1
1729866120000|2024-10-25 14:22:00|7311.2|7296.2|7313.2|7298.2|7313.2|7298.2|7311.2|7296.2|9
1729866130000|2024-10-25 14:22:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|2
1729866140000|2024-10-25 14:22:20|7314.7|7299.7|7315.2|7300.2|7315.2|7300.2|7314.7|7299.7|7
1729866150000|2024-10-25 14:22:30|7315.3|7300.3|7316.7|7301.7|7316.7|7301.7|7315.3|7300.3|2
1729866160000|2024-10-25 14:22:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|13
1729866170000|2024-10-25 14:22:50|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|2
1729866180000|2024-10-25 14:23:00|||||||||2
1729866190000|2024-10-25 14:23:10|||||||||2
1729866200000|2024-10-25 14:23:20|||||||||5
1729866210000|2024-10-25 14:23:30|||||||||5
1729866220000|2024-10-25 14:23:40|7319.8|7304.8|7321.7|7306.7|7321.7|7306.7|7319.8|7304.8|39
1729866230000|2024-10-25 14:23:50|7321.8|7306.8|7320.8|7305.8|7322.8|7307.8|7320.7|7305.7|23
1729866240000|2024-10-25 14:24:00|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7319.2|7304.2|17
1729866250000|2024-10-25 14:24:10|7319.2|7304.2|7319.5|7304.5|7320.6|7305.6|7319|7304|31
1729866260000|2024-10-25 14:24:20|7320.3|7305.3|7319.9|7304.9|7320.5|7305.5|7319.4|7304.4|10
1729866270000|2024-10-25 14:24:30|7319.5|7304.5|7317|7302|7320.5|7305.5|7317|7302|10
1729866280000|2024-10-25 14:24:40|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|7316.9|7301.9|1
1729866290000|2024-10-25 14:24:50|||||||||1
1729866300000|2024-10-25 14:25:00|||||||||1
1729866310000|2024-10-25 14:25:10|7316.7|7301.7|7314.3|7299.3|7316.7|7301.7|7314.3|7299.3|4
1729866320000|2024-10-25 14:25:20|||||||||1
1729866330000|2024-10-25 14:25:30|||||||||1
1729866340000|2024-10-25 14:25:40|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|2
1729866350000|2024-10-25 14:25:50|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|2
1729866360000|2024-10-25 14:26:00|7314.9|7299.9|7314.4|7299.4|7314.9|7299.9|7314.4|7299.4|1
1729866370000|2024-10-25 14:26:10|7314.8|7299.8|7314.3|7299.3|7314.8|7299.8|7314.3|7299.3|1
1729866380000|2024-10-25 14:26:20|||||||||1
1729866400000|2024-10-25 14:26:40|7314.5|7299.5|7314.3|7299.3|7314.5|7299.5|7314.3|7299.3|3
1729866420000|2024-10-25 14:27:00|||||||||1
1729866430000|2024-10-25 14:27:10|||||||||1
1729866440000|2024-10-25 14:27:20|7312.9|7297.9|7312.4|7297.4|7312.9|7297.9|7312.4|7297.4|3
1729866450000|2024-10-25 14:27:30|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.9|7297.9|6
1729866460000|2024-10-25 14:27:40|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|5
1729866470000|2024-10-25 14:27:50|7313.4|7298.4|7313.8|7298.8|7313.8|7298.8|7313.4|7298.4|3
1729866480000|2024-10-25 14:28:00|||||||||1
1729866490000|2024-10-25 14:28:10|7313.3|7298.3|7313.9|7298.9|7313.9|7298.9|7313.3|7298.3|2
1729866500000|2024-10-25 14:28:20|7314.3|7299.3|7313.4|7298.4|7314.9|7299.9|7313.4|7298.4|11
1729866510000|2024-10-25 14:28:30|7309.4|7294.4|7308.3|7293.3|7309.4|7294.4|7308.3|7293.3|3
1729866530000|2024-10-25 14:28:50|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1729866540000|2024-10-25 14:29:00|||||||||1
1729866550000|2024-10-25 14:29:10|7306.9|7291.9|7307.3|7292.3|7307.3|7292.3|7306.9|7291.9|1
1729866560000|2024-10-25 14:29:20|||||||||2
1729866580000|2024-10-25 14:29:40|||||||||2
1729866590000|2024-10-25 14:29:50|||||||||1
1729866600000|2024-10-25 14:30:00|7306.4|7291.4|7305.4|7290.4|7306.5|7291.5|7304.9|7289.9|21
1729866610000|2024-10-25 14:30:10|7305.3|7290.3|7304.9|7289.9|7305.3|7290.3|7304.9|7289.9|1
1729866620000|2024-10-25 14:30:20|7306.4|7291.4|7304.9|7289.9|7307.3|7292.3|7304.9|7289.9|8
1729866640000|2024-10-25 14:30:40|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|5
1729866650000|2024-10-25 14:30:50|7305.4|7290.4|7303.3|7288.3|7305.4|7290.4|7303.3|7288.3|7
1729866660000|2024-10-25 14:31:00|7302.9|7287.9|7301.4|7286.4|7302.9|7287.9|7300.9|7285.9|7
1729866670000|2024-10-25 14:31:10|7301.5|7286.5|7303|7288|7303|7288|7301.5|7286.5|6
1729866680000|2024-10-25 14:31:20|7302.6|7287.6|7301.9|7286.9|7302.6|7287.6|7300.8|7285.8|4
1729866690000|2024-10-25 14:31:30|7301.8|7286.8|7300.9|7285.9|7301.8|7286.8|7298.9|7283.9|6
1729866700000|2024-10-25 14:31:40|7301.4|7286.4|7299.8|7284.8|7301.4|7286.4|7299.8|7284.8|3
1729866710000|2024-10-25 14:31:50|7299.4|7284.4|7296.9|7281.9|7299.9|7284.9|7296.9|7281.9|5
1729866720000|2024-10-25 14:32:00|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|5
1729866730000|2024-10-25 14:32:10|||||||||3
1729866740000|2024-10-25 14:32:20|||||||||2
1729866750000|2024-10-25 14:32:30|7299.8|7284.8|7300.1|7285.1|7302.1|7287.1|7299.8|7284.8|32
1729866760000|2024-10-25 14:32:40|7300.6|7285.6|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|1
1729866770000|2024-10-25 14:32:50|7300.1|7285.1|7303.1|7288.1|7303.1|7288.1|7300.1|7285.1|11
1729866780000|2024-10-25 14:33:00|7301.6|7286.6|7302.6|7287.6|7302.6|7287.6|7301.1|7286.1|10
1729866790000|2024-10-25 14:33:10|7301.6|7286.6|7300.1|7285.1|7302.5|7287.5|7300.1|7285.1|2
1729866800000|2024-10-25 14:33:20|||||||||5
1729866810000|2024-10-25 14:33:30|7300.6|7285.6|7300.1|7285.1|7300.6|7285.6|7299.7|7284.7|3
1729866820000|2024-10-25 14:33:40|||||||||4
1729866830000|2024-10-25 14:33:50|7300.2|7285.2|7300.6|7285.6|7300.6|7285.6|7300.2|7285.2|3
1729866840000|2024-10-25 14:34:00|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7300.6|7285.6|4
1729866850000|2024-10-25 14:34:10|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|1
1729866860000|2024-10-25 14:34:20|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|2
1729866870000|2024-10-25 14:34:30|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|1
1729866880000|2024-10-25 14:34:40|7302.1|7287.1|7302|7287|7302.1|7287.1|7301.2|7286.2|4
1729866890000|2024-10-25 14:34:50|||||||||1
1729866900000|2024-10-25 14:35:00|||||||||1
1729866910000|2024-10-25 14:35:10|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.1|7286.1|3
1729866930000|2024-10-25 14:35:30|||||||||1
1729866940000|2024-10-25 14:35:40|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|5
1729866950000|2024-10-25 14:35:50|7301.5|7286.5|7299.9|7284.9|7302.4|7287.4|7299.8|7284.8|8
1729866960000|2024-10-25 14:36:00|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|1
1729866970000|2024-10-25 14:36:10|||||||||2
1729866980000|2024-10-25 14:36:20|||||||||1
1729866990000|2024-10-25 14:36:30|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1729867000000|2024-10-25 14:36:40|7298.6|7283.6|7300.3|7285.3|7300.3|7285.3|7298.6|7283.6|13
1729867010000|2024-10-25 14:36:50|7301.6|7286.6|7301.1|7286.1|7301.6|7286.6|7301.1|7286.1|5
1729867020000|2024-10-25 14:37:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|2
1729867040000|2024-10-25 14:37:20|7300.3|7285.3|7303.1|7288.1|7303.2|7288.2|7300.3|7285.3|56
1729867050000|2024-10-25 14:37:30|7304.1|7289.1|7302.7|7287.7|7305.1|7290.1|7302.7|7287.7|37
1729867060000|2024-10-25 14:37:40|7304.8|7289.8|7305.3|7290.3|7305.3|7290.3|7304.8|7289.8|5
1729867070000|2024-10-25 14:37:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.2|7291.2|2
1729867090000|2024-10-25 14:38:10|||||||||1
1729867100000|2024-10-25 14:38:20|7306.8|7291.8|7305.7|7290.7|7307.8|7292.8|7305.7|7290.7|31
1729867110000|2024-10-25 14:38:30|7305.2|7290.2|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|5
1729867120000|2024-10-25 14:38:40|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7305.2|7290.2|2
1729867130000|2024-10-25 14:38:50|7305.7|7290.7|7306.3|7291.3|7306.3|7291.3|7305.7|7290.7|2
1729867140000|2024-10-25 14:39:00|7307.3|7292.3|7306.3|7291.3|7308.2|7293.2|7306.3|7291.3|6
1729867150000|2024-10-25 14:39:10|7306.8|7291.8|7307.3|7292.3|7307.3|7292.3|7306.8|7291.8|15
1729867160000|2024-10-25 14:39:20|7305.3|7290.3|7305.7|7290.7|7305.8|7290.8|7305.3|7290.3|11
1729867170000|2024-10-25 14:39:30|||||||||1
1729867180000|2024-10-25 14:39:40|7305.4|7290.4|7307.3|7292.3|7307.3|7292.3|7305.4|7290.4|3
1729867190000|2024-10-25 14:39:50|7305.8|7290.8|7308.3|7293.3|7308.3|7293.3|7305.8|7290.8|4
1729867200000|2024-10-25 14:40:00|7307.3|7292.3|7308.7|7293.7|7308.7|7293.7|7307.3|7292.3|15
1729867210000|2024-10-25 14:40:10|7309.2|7294.2|7309.1|7294.1|7309.2|7294.2|7308.3|7293.3|1
1729867220000|2024-10-25 14:40:20|||||||||2
1729867230000|2024-10-25 14:40:30|7309.2|7294.2|7313.7|7298.7|7313.7|7298.7|7309.2|7294.2|25
1729867240000|2024-10-25 14:40:40|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|5
1729867250000|2024-10-25 14:40:50|7312.8|7297.8|7314.2|7299.2|7314.2|7299.2|7312.8|7297.8|2
1729867260000|2024-10-25 14:41:00|7313.8|7298.8|7312.8|7297.8|7313.8|7298.8|7312.8|7297.8|1
1729867270000|2024-10-25 14:41:10|7312.4|7297.4|7311.3|7296.3|7312.4|7297.4|7311.2|7296.2|14
1729867280000|2024-10-25 14:41:20|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7310.8|7295.8|2
1729867290000|2024-10-25 14:41:30|7310.8|7295.8|7311.8|7296.8|7311.8|7296.8|7310.8|7295.8|5
1729867300000|2024-10-25 14:41:40|||||||||1
1729867310000|2024-10-25 14:41:50|7312.2|7297.2|7310.1|7295.1|7312.2|7297.2|7310.1|7295.1|5
1729867320000|2024-10-25 14:42:00|7310|7295|7310.1|7295.1|7310.1|7295.1|7310|7295|1
1729867330000|2024-10-25 14:42:10|7310|7295|7309.1|7294.1|7310|7295|7309.1|7294.1|1
1729867340000|2024-10-25 14:42:20|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|4
1729867360000|2024-10-25 14:42:40|||||||||1
1729867370000|2024-10-25 14:42:50|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|2
1729867380000|2024-10-25 14:43:00|7307.6|7292.6|7307.1|7292.1|7307.6|7292.6|7307.1|7292.1|2
1729867390000|2024-10-25 14:43:10|||||||||2
1729867410000|2024-10-25 14:43:30|7306.7|7291.7|7310.1|7295.1|7310.1|7295.1|7306.7|7291.7|5
1729867420000|2024-10-25 14:43:40|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|4
1729867430000|2024-10-25 14:43:50|7311.1|7296.1|7310.5|7295.5|7311.1|7296.1|7310.5|7295.5|1
1729867440000|2024-10-25 14:44:00|||||||||1
1729867450000|2024-10-25 14:44:10|7309.5|7294.5|7308.5|7293.5|7309.5|7294.5|7308.5|7293.5|1
1729867460000|2024-10-25 14:44:20|||||||||1
1729867470000|2024-10-25 14:44:30|||||||||1
1729867490000|2024-10-25 14:44:50|7308|7293|7308.1|7293.1|7308.1|7293.1|7307.6|7292.6|3
1729867500000|2024-10-25 14:45:00|||||||||1
1729867510000|2024-10-25 14:45:10|7308.6|7293.6|7310.5|7295.5|7310.5|7295.5|7308.6|7293.6|4
1729867520000|2024-10-25 14:45:20|7310.6|7295.6|7309.5|7294.5|7310.6|7295.6|7309.5|7294.5|4
1729867530000|2024-10-25 14:45:30|7308.1|7293.1|7305.6|7290.6|7308.1|7293.1|7305.6|7290.6|3
1729867540000|2024-10-25 14:45:40|7306|7291|7306.1|7291.1|7306.1|7291.1|7306|7291|3
1729867550000|2024-10-25 14:45:50|7306|7291|7306.9|7291.9|7306.9|7291.9|7306|7291|6
1729867560000|2024-10-25 14:46:00|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|3
1729867570000|2024-10-25 14:46:10|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|3
1729867580000|2024-10-25 14:46:20|||||||||3
1729867590000|2024-10-25 14:46:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|2
1729867600000|2024-10-25 14:46:40|7306|7291|7308.7|7293.7|7308.7|7293.7|7306|7291|11
1729867610000|2024-10-25 14:46:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|4
1729867630000|2024-10-25 14:47:10|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|2
1729867640000|2024-10-25 14:47:20|||||||||1
1729867650000|2024-10-25 14:47:30|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|4
1729867660000|2024-10-25 14:47:40|7309.4|7294.4|7306.9|7291.9|7309.4|7294.4|7306.6|7291.6|6
1729867670000|2024-10-25 14:47:50|7306.1|7291.1|7307.1|7292.1|7307.1|7292.1|7306.1|7291.1|2
1729867690000|2024-10-25 14:48:10|7307.5|7292.5|7308.1|7293.1|7308.1|7293.1|7307.5|7292.5|6
1729867700000|2024-10-25 14:48:20|||||||||1
1729867720000|2024-10-25 14:48:40|7308|7293|7307.5|7292.5|7308|7293|7307.5|7292.5|5
1729867730000|2024-10-25 14:48:50|||||||||1
1729867740000|2024-10-25 14:49:00|||||||||1
1729867750000|2024-10-25 14:49:10|7307.4|7292.4|7308.1|7293.1|7308.1|7293.1|7307.4|7292.4|3
1729867760000|2024-10-25 14:49:20|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|6
1729867780000|2024-10-25 14:49:40|||||||||1
1729867790000|2024-10-25 14:49:50|7308.5|7293.5|7309.1|7294.1|7309.2|7294.2|7308.5|7293.5|15
1729867800000|2024-10-25 14:50:00|7310.2|7295.2|7309.6|7294.6|7310.3|7295.3|7309.6|7294.6|9
1729867810000|2024-10-25 14:50:10|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7308.7|7293.7|2
1729867820000|2024-10-25 14:50:20|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7308.7|7293.7|2
1729867830000|2024-10-25 14:50:30|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|0
1729867840000|2024-10-25 14:50:40|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|2
1729867850000|2024-10-25 14:50:50|||||||||1
1729867870000|2024-10-25 14:51:10|7309.6|7294.6|7310.1|7295.1|7310.1|7295.1|7309.6|7294.6|7
1729867880000|2024-10-25 14:51:20|7309.3|7294.3|7308.1|7293.1|7309.3|7294.3|7308|7293|5
1729867890000|2024-10-25 14:51:30|7307.6|7292.6|7306.5|7291.5|7307.6|7292.6|7306.5|7291.5|1
1729867900000|2024-10-25 14:51:40|7306.8|7291.8|7306.6|7291.6|7306.8|7291.8|7306.6|7291.6|33
1729867910000|2024-10-25 14:51:50|7306.7|7291.7|7305.7|7290.7|7306.7|7291.7|7305.7|7290.7|3
1729867920000|2024-10-25 14:52:00|7303.5|7288.5|7302.5|7287.5|7303.5|7288.5|7302.3|7287.3|12
1729867930000|2024-10-25 14:52:10|7302.1|7287.1|7302.6|7287.6|7302.6|7287.6|7302.1|7287.1|0
1729867940000|2024-10-25 14:52:20|7302.4|7287.4|7302.1|7287.1|7302.4|7287.4|7302.1|7287.1|4
1729867950000|2024-10-25 14:52:30|7301.7|7286.7|7302.2|7287.2|7302.2|7287.2|7301.7|7286.7|5
1729867960000|2024-10-25 14:52:40|7303.3|7288.3|7303.7|7288.7|7303.7|7288.7|7303.2|7288.2|1
1729867970000|2024-10-25 14:52:50|7304.1|7289.1|7303.7|7288.7|7304.1|7289.1|7303.7|7288.7|2
1729867980000|2024-10-25 14:53:00|7303.8|7288.8|7304.7|7289.7|7304.8|7289.8|7303.8|7288.8|12
1729867990000|2024-10-25 14:53:10|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|0
1729868000000|2024-10-25 14:53:20|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|1
1729868020000|2024-10-25 14:53:40|7305.3|7290.3|7305.8|7290.8|7305.8|7290.8|7305.3|7290.3|2
1729868030000|2024-10-25 14:53:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|2
1729868050000|2024-10-25 14:54:10|||||||||1
1729868060000|2024-10-25 14:54:20|||||||||2
1729868070000|2024-10-25 14:54:30|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7305.5|7290.5|37
1729868080000|2024-10-25 14:54:40|7304.3|7289.3|7305.3|7290.3|7305.3|7290.3|7304.3|7289.3|4
1729868090000|2024-10-25 14:54:50|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|7305.1|7290.1|3
1729868100000|2024-10-25 14:55:00|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.3|7289.3|1
1729868110000|2024-10-25 14:55:10|7304.7|7289.7|7304.3|7289.3|7304.7|7289.7|7304.3|7289.3|5
1729868120000|2024-10-25 14:55:20|||||||||1
1729868130000|2024-10-25 14:55:30|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1729868140000|2024-10-25 14:55:40|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|7303.7|7288.7|5
1729868150000|2024-10-25 14:55:50|7303.8|7288.8|7303.7|7288.7|7303.8|7288.8|7303.7|7288.7|2
1729868160000|2024-10-25 14:56:00|7303.8|7288.8|7306.8|7291.8|7306.8|7291.8|7303.8|7288.8|4
1729868170000|2024-10-25 14:56:10|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|7307.3|7292.3|1
1729868180000|2024-10-25 14:56:20|||||||||1
1729868190000|2024-10-25 14:56:30|7307.2|7292.2|7306.7|7291.7|7307.2|7292.2|7306.7|7291.7|4
1729868200000|2024-10-25 14:56:40|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1729868210000|2024-10-25 14:56:50|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|3
1729868220000|2024-10-25 14:57:00|7306.8|7291.8|7306.7|7291.7|7306.8|7291.8|7306.7|7291.7|6
1729868230000|2024-10-25 14:57:10|||||||||1
1729868240000|2024-10-25 14:57:20|7306.6|7291.6|7306.1|7291.1|7306.7|7291.7|7306.1|7291.1|10
1729868250000|2024-10-25 14:57:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|1
1729868260000|2024-10-25 14:57:40|||||||||1
1729868270000|2024-10-25 14:57:50|||||||||1
1729868280000|2024-10-25 14:58:00|||||||||4
1729868290000|2024-10-25 14:58:10|||||||||1
1729868300000|2024-10-25 14:58:20|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|3
1729868310000|2024-10-25 14:58:30|7304.1|7289.1|7304.2|7289.2|7304.8|7289.8|7303.4|7288.4|13
1729868320000|2024-10-25 14:58:40|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|7304.3|7289.3|1
1729868330000|2024-10-25 14:58:50|||||||||1
1729868350000|2024-10-25 14:59:10|7304.2|7289.2|7302.2|7287.2|7304.2|7289.2|7302.2|7287.2|6
1729868360000|2024-10-25 14:59:20|7301.9|7286.9|7302.7|7287.7|7302.7|7287.7|7301.9|7286.9|1
1729868370000|2024-10-25 14:59:30|7301.3|7286.3|7301.3|7286.3|7301.8|7286.8|7301.2|7286.2|1
1729868380000|2024-10-25 14:59:40|||||||||1
1729868390000|2024-10-25 14:59:50|7301.2|7286.2|7301.3|7286.3|7301.3|7286.3|7301.2|7286.2|3
1729868400000|2024-10-25 15:00:00|7301.2|7286.2|7299.7|7284.7|7301.3|7286.3|7299.7|7284.7|5
1729868410000|2024-10-25 15:00:10|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|1
1729868420000|2024-10-25 15:00:20|||||||||1
1729868430000|2024-10-25 15:00:30|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7
1729868450000|2024-10-25 15:00:50|||||||||1
1729868460000|2024-10-25 15:01:00|7298|7283|7297.6|7282.6|7298|7283|7297.6|7282.6|2
1729868470000|2024-10-25 15:01:10|7298.1|7283.1|7297.1|7282.1|7298.1|7283.1|7297.1|7282.1|5
1729868480000|2024-10-25 15:01:20|||||||||1
1729868500000|2024-10-25 15:01:40|||||||||1
1729868510000|2024-10-25 15:01:50|||||||||1
1729868520000|2024-10-25 15:02:00|7297|7282|7297|7282|7297|7282|7297|7282|1
1729868530000|2024-10-25 15:02:10|||||||||2
1729868540000|2024-10-25 15:02:20|7296.6|7281.6|7296.5|7281.5|7296.6|7281.6|7296.5|7281.5|4
1729868560000|2024-10-25 15:02:40|7296.2|7281.2|7295.3|7280.3|7296.8|7281.8|7295.3|7280.3|19
1729868570000|2024-10-25 15:02:50|||||||||1
1729868590000|2024-10-25 15:03:10|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|2
1729868600000|2024-10-25 15:03:20|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|2
1729868620000|2024-10-25 15:03:40|7296.7|7281.7|7298.8|7283.8|7298.8|7283.8|7296.7|7281.7|6
1729868630000|2024-10-25 15:03:50|||||||||1
1729868650000|2024-10-25 15:04:10|||||||||1
1729868660000|2024-10-25 15:04:20|7299.8|7284.8|7297.1|7282.1|7301.3|7286.3|7297.1|7282.1|34
1729868670000|2024-10-25 15:04:30|7296.7|7281.7|7296.3|7281.3|7296.7|7281.7|7296.1|7281.1|2
1729868680000|2024-10-25 15:04:40|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|2
1729868690000|2024-10-25 15:04:50|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|2
1729868710000|2024-10-25 15:05:10|||||||||1
1729868720000|2024-10-25 15:05:20|||||||||1
1729868730000|2024-10-25 15:05:30|7298.9|7283.9|7298.7|7283.7|7299.4|7284.4|7298.7|7283.7|6
1729868740000|2024-10-25 15:05:40|||||||||2
1729868750000|2024-10-25 15:05:50|||||||||1
1729868770000|2024-10-25 15:06:10|||||||||1
1729868780000|2024-10-25 15:06:20|||||||||4
1729868800000|2024-10-25 15:06:40|||||||||1
1729868810000|2024-10-25 15:06:50|||||||||1
1729868830000|2024-10-25 15:07:10|||||||||1
1729868840000|2024-10-25 15:07:20|7297.4|7282.4|7296.3|7281.3|7297.4|7282.4|7296.3|7281.3|7
1729868850000|2024-10-25 15:07:30|7296.2|7281.2|7295.3|7280.3|7296.2|7281.2|7295.3|7280.3|3
1729868860000|2024-10-25 15:07:40|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1729868870000|2024-10-25 15:07:50|||||||||1
1729868880000|2024-10-25 15:08:00|7297.9|7282.9|7297.7|7282.7|7298.7|7283.7|7297.7|7282.7|4
1729868890000|2024-10-25 15:08:10|||||||||1
1729868900000|2024-10-25 15:08:20|||||||||1
1729868920000|2024-10-25 15:08:40|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|2
1729868930000|2024-10-25 15:08:50|7300.8|7285.8|7302.3|7287.3|7302.3|7287.3|7300.4|7285.4|4
1729868940000|2024-10-25 15:09:00|7302.7|7287.7|7301.2|7286.2|7302.7|7287.7|7301.2|7286.2|23
1729868950000|2024-10-25 15:09:10|7300.8|7285.8|7300.9|7285.9|7300.9|7285.9|7300.8|7285.8|3
1729868960000|2024-10-25 15:09:20|7302.2|7287.2|7302.2|7287.2|7302.3|7287.3|7302.2|7287.2|3
1729868970000|2024-10-25 15:09:30|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|3
1729868980000|2024-10-25 15:09:40|||||||||1
1729868990000|2024-10-25 15:09:50|||||||||1
1729869000000|2024-10-25 15:10:00|||||||||2
1729869010000|2024-10-25 15:10:10|7302.4|7287.4|7302.1|7287.1|7302.8|7287.8|7302.1|7287.1|10
1729869020000|2024-10-25 15:10:20|7301.6|7286.6|7301.1|7286.1|7301.6|7286.6|7301.1|7286.1|2
1729869030000|2024-10-25 15:10:30|7300.5|7285.5|7300.1|7285.1|7300.5|7285.5|7300|7285|5
1729869040000|2024-10-25 15:10:40|||||||||2
1729869050000|2024-10-25 15:10:50|7300|7285|7300.1|7285.1|7300.1|7285.1|7299.6|7284.6|1
1729869070000|2024-10-25 15:11:10|7299|7284|7299|7284|7299|7284|7299|7284|2
1729869080000|2024-10-25 15:11:20|7298.6|7283.6|7299.1|7284.1|7299.1|7284.1|7298.6|7283.6|2
1729869090000|2024-10-25 15:11:30|7299|7284|7298.6|7283.6|7299.1|7284.1|7298.6|7283.6|0
1729869100000|2024-10-25 15:11:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1729869110000|2024-10-25 15:11:50|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|1
1729869120000|2024-10-25 15:12:00|7299.2|7284.2|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|8
1729869130000|2024-10-25 15:12:10|7298.9|7283.9|7300.1|7285.1|7300.6|7285.6|7298.9|7283.9|7
1729869140000|2024-10-25 15:12:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|12
1729869150000|2024-10-25 15:12:30|7297.9|7282.9|7297.5|7282.5|7298.4|7283.4|7297.5|7282.5|23
1729869160000|2024-10-25 15:12:40|7296.8|7281.8|7295.8|7280.8|7296.9|7281.9|7295.8|7280.8|2
1729869170000|2024-10-25 15:12:50|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.3|7278.3|7
1729869180000|2024-10-25 15:13:00|7293.3|7278.3|7295.3|7280.3|7295.4|7280.4|7293.2|7278.2|3
1729869190000|2024-10-25 15:13:10|||||||||1
1729869200000|2024-10-25 15:13:20|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1729869210000|2024-10-25 15:13:30|7294.3|7279.3|7294.3|7279.3|7294.4|7279.4|7294.3|7279.3|2
1729869220000|2024-10-25 15:13:40|7294.2|7279.2|7293.8|7278.8|7294.2|7279.2|7293.7|7278.7|2
1729869230000|2024-10-25 15:13:50|7293.3|7278.3|7292.3|7277.3|7293.3|7278.3|7292.3|7277.3|10
1729869240000|2024-10-25 15:14:00|7292.8|7277.8|7294.3|7279.3|7294.3|7279.3|7292.8|7277.8|11
1729869250000|2024-10-25 15:14:10|7294.8|7279.8|7294.3|7279.3|7294.8|7279.8|7294.3|7279.3|2
1729869260000|2024-10-25 15:14:20|||||||||1
1729869270000|2024-10-25 15:14:30|7294.2|7279.2|7292.8|7277.8|7294.2|7279.2|7292.8|7277.8|0
1729869280000|2024-10-25 15:14:40|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|1
1729869290000|2024-10-25 15:14:50|||||||||1
1729869300000|2024-10-25 15:15:00|7290.8|7275.8|7290.3|7275.3|7290.8|7275.8|7290.3|7275.3|3
1729869310000|2024-10-25 15:15:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.3|7274.3|4
1729869320000|2024-10-25 15:15:20|7290.8|7275.8|7291.3|7276.3|7291.3|7276.3|7290.8|7275.8|7
1729869330000|2024-10-25 15:15:30|||||||||1
1729869340000|2024-10-25 15:15:40|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|1
1729869350000|2024-10-25 15:15:50|||||||||1
1729869360000|2024-10-25 15:16:00|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|5
1729869370000|2024-10-25 15:16:10|||||||||1
1729869380000|2024-10-25 15:16:20|||||||||1
1729869400000|2024-10-25 15:16:40|||||||||1
1729869410000|2024-10-25 15:16:50|7291.3|7276.3|7291.2|7276.2|7291.3|7276.3|7291.2|7276.2|5
1729869430000|2024-10-25 15:17:10|||||||||1
1729869440000|2024-10-25 15:17:20|||||||||1
1729869450000|2024-10-25 15:17:30|||||||||1
1729869460000|2024-10-25 15:17:40|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|2
1729869470000|2024-10-25 15:17:50|||||||||1
1729869480000|2024-10-25 15:18:00|||||||||1
1729869490000|2024-10-25 15:18:10|7290.8|7275.8|7291.2|7276.2|7291.3|7276.3|7290.8|7275.8|13
1729869500000|2024-10-25 15:18:20|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|5
1729869520000|2024-10-25 15:18:40|||||||||1
1729869530000|2024-10-25 15:18:50|||||||||1
1729869540000|2024-10-25 15:19:00|7289.7|7274.7|7289.3|7274.3|7289.7|7274.7|7289.3|7274.3|3
1729869550000|2024-10-25 15:19:10|||||||||1
1729869560000|2024-10-25 15:19:20|7290.3|7275.3|7290.2|7275.2|7290.3|7275.3|7290.2|7275.2|5
1729869570000|2024-10-25 15:19:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1729869580000|2024-10-25 15:19:40|7289.7|7274.7|7289.3|7274.3|7289.7|7274.7|7289.3|7274.3|7
1729869590000|2024-10-25 15:19:50|7289.2|7274.2|7289.3|7274.3|7289.7|7274.7|7287.4|7272.4|16
1729869600000|2024-10-25 15:20:00|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|3
1729869610000|2024-10-25 15:20:10|||||||||1
1729869620000|2024-10-25 15:20:20|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|3
1729869630000|2024-10-25 15:20:30|||||||||2
1729869640000|2024-10-25 15:20:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|2
1729869650000|2024-10-25 15:20:50|||||||||1
1729869670000|2024-10-25 15:21:10|||||||||1
1729869680000|2024-10-25 15:21:20|||||||||1
1729869690000|2024-10-25 15:21:30|||||||||1
1729869700000|2024-10-25 15:21:40|||||||||1
1729869710000|2024-10-25 15:21:50|||||||||1
1729869720000|2024-10-25 15:22:00|7289.5|7274.5|7290.4|7275.4|7290.9|7275.9|7289.5|7274.5|11
1729869730000|2024-10-25 15:22:10|||||||||4
1729869740000|2024-10-25 15:22:20|||||||||1
1729869750000|2024-10-25 15:22:30|7290.2|7275.2|7288|7273|7290.2|7275.2|7288|7273|7
1729869760000|2024-10-25 15:22:40|||||||||3
1729869770000|2024-10-25 15:22:50|||||||||1
1729869780000|2024-10-25 15:23:00|7283.3|7268.3|7284.4|7269.4|7286.3|7271.3|7283.3|7268.3|137
1729869790000|2024-10-25 15:23:10|7283.8|7268.8|7283.8|7268.8|7283.9|7268.9|7283.8|7268.8|3
1729869800000|2024-10-25 15:23:20|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.3|7267.3|7
1729869810000|2024-10-25 15:23:30|7284|7269|7285.4|7270.4|7285.5|7270.5|7282.4|7267.4|8
1729869820000|2024-10-25 15:23:40|7285.3|7270.3|7284.9|7269.9|7285.3|7270.3|7284.9|7269.9|1
1729869830000|2024-10-25 15:23:50|7284.8|7269.8|7284.4|7269.4|7284.8|7269.8|7284.4|7269.4|4
1729869840000|2024-10-25 15:24:00|7285.7|7270.7|7286.5|7271.5|7286.5|7271.5|7285.7|7270.7|2
1729869850000|2024-10-25 15:24:10|7287.5|7272.5|7286.9|7271.9|7287.5|7272.5|7286.9|7271.9|2
1729869860000|2024-10-25 15:24:20|7287|7272|7287|7272|7287|7272|7287|7272|1
1729869880000|2024-10-25 15:24:40|7286.6|7271.6|7285|7270|7286.6|7271.6|7284.5|7269.5|10
1729869890000|2024-10-25 15:24:50|7284.5|7269.5|7284.5|7269.5|7285|7270|7284.5|7269.5|1
1729869900000|2024-10-25 15:25:00|7282.4|7267.4|7280.1|7265.1|7282.4|7267.4|7280.1|7265.1|8
1729869910000|2024-10-25 15:25:10|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|2
1729869920000|2024-10-25 15:25:20|7279.4|7264.4|7278.5|7263.5|7279.4|7264.4|7278.5|7263.5|10
1729869930000|2024-10-25 15:25:30|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1729869940000|2024-10-25 15:25:40|7279|7264|7280.5|7265.5|7280.5|7265.5|7279|7264|3
1729869950000|2024-10-25 15:25:50|7280.4|7265.4|7280|7265|7280.4|7265.4|7280|7265|1
1729869960000|2024-10-25 15:26:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1729869970000|2024-10-25 15:26:10|7279.8|7264.8|7278.9|7263.9|7279.8|7264.8|7278.9|7263.9|3
1729869980000|2024-10-25 15:26:20|7279.2|7264.2|7278.9|7263.9|7279.9|7264.9|7278.4|7263.4|16
1729869990000|2024-10-25 15:26:30|7279|7264|7279|7264|7279|7264|7279|7264|1
1729870000000|2024-10-25 15:26:40|7281|7266|7279|7264|7281|7266|7279|7264|2
1729870010000|2024-10-25 15:26:50|7278.9|7263.9|7278|7263|7278.9|7263.9|7278|7263|4
1729870030000|2024-10-25 15:27:10|||||||||2
1729870040000|2024-10-25 15:27:20|||||||||1
1729870060000|2024-10-25 15:27:40|7277.9|7262.9|7277.4|7262.4|7277.9|7262.9|7277.4|7262.4|4
1729870070000|2024-10-25 15:27:50|||||||||1
1729870080000|2024-10-25 15:28:00|||||||||2
1729870090000|2024-10-25 15:28:10|||||||||1
1729870100000|2024-10-25 15:28:20|7276.3|7261.3|7276.9|7261.9|7277.3|7262.3|7275.8|7260.8|30
1729870110000|2024-10-25 15:28:30|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|4
1729870120000|2024-10-25 15:28:40|7278|7263|7279.6|7264.6|7279.6|7264.6|7278|7263|9
1729870130000|2024-10-25 15:28:50|7279.3|7264.3|7277.2|7262.2|7279.3|7264.3|7277.2|7262.2|31
1729870140000|2024-10-25 15:29:00|7276.8|7261.8|7276.2|7261.2|7276.8|7261.8|7276.2|7261.2|3
1729870150000|2024-10-25 15:29:10|||||||||3
1729870160000|2024-10-25 15:29:20|7275.8|7260.8|7275.7|7260.7|7276.2|7261.2|7275.7|7260.7|5
1729870170000|2024-10-25 15:29:30|7276.2|7261.2|7276.2|7261.2|7276.3|7261.3|7276.2|7261.2|4
1729870190000|2024-10-25 15:29:50|||||||||1
1729870200000|2024-10-25 15:30:00|7275.7|7260.7|7275.3|7260.3|7275.7|7260.7|7275.2|7260.2|14
1729870220000|2024-10-25 15:30:20|7276.7|7261.7|7275.4|7260.4|7276.7|7261.7|7275.3|7260.3|7
1729870230000|2024-10-25 15:30:30|7276.2|7261.2|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|2
1729870240000|2024-10-25 15:30:40|7275.3|7260.3|7275.4|7260.4|7275.4|7260.4|7275.2|7260.2|5
1729870250000|2024-10-25 15:30:50|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1729870260000|2024-10-25 15:31:00|7276.7|7261.7|7276.7|7261.7|7277.3|7262.3|7276.7|7261.7|9
1729870270000|2024-10-25 15:31:10|||||||||4
1729870280000|2024-10-25 15:31:20|7278|7263|7279.2|7264.2|7279.3|7264.3|7278|7263|9
1729870290000|2024-10-25 15:31:30|7278.4|7263.4|7278.2|7263.2|7278.4|7263.4|7278.2|7263.2|3
1729870300000|2024-10-25 15:31:40|||||||||3
1729870310000|2024-10-25 15:31:50|7278.3|7263.3|7278.2|7263.2|7278.3|7263.3|7278.2|7263.2|3
1729870320000|2024-10-25 15:32:00|||||||||1
1729870330000|2024-10-25 15:32:10|7277.1|7262.1|7276.2|7261.2|7277.1|7262.1|7276.2|7261.2|3
1729870340000|2024-10-25 15:32:20|||||||||4
1729870350000|2024-10-25 15:32:30|7277.7|7262.7|7277.1|7262.1|7277.7|7262.7|7277.1|7262.1|1
1729870360000|2024-10-25 15:32:40|7277.2|7262.2|7277.1|7262.1|7277.2|7262.2|7277.1|7262.1|3
1729870370000|2024-10-25 15:32:50|7277.6|7262.6|7277.6|7262.6|7277.7|7262.7|7277.6|7262.6|4
1729870380000|2024-10-25 15:33:00|7277.2|7262.2|7277.1|7262.1|7277.2|7262.2|7277.1|7262.1|1
1729870400000|2024-10-25 15:33:20|7277.9|7262.9|7276.7|7261.7|7278.1|7263.1|7276.7|7261.7|12
1729870410000|2024-10-25 15:33:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|1
1729870420000|2024-10-25 15:33:40|||||||||1
1729870430000|2024-10-25 15:33:50|||||||||2
1729870450000|2024-10-25 15:34:10|7276.7|7261.7|7278.1|7263.1|7278.2|7263.2|7276.7|7261.7|8
1729870460000|2024-10-25 15:34:20|7277.7|7262.7|7277.1|7262.1|7277.7|7262.7|7276.2|7261.2|19
1729870470000|2024-10-25 15:34:30|7276.7|7261.7|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|0
1729870480000|2024-10-25 15:34:40|7276.7|7261.7|7275.7|7260.7|7276.7|7261.7|7275.7|7260.7|10
1729870490000|2024-10-25 15:34:50|7276.2|7261.2|7276.1|7261.1|7276.2|7261.2|7276.1|7261.1|8
1729870510000|2024-10-25 15:35:10|||||||||2
1729870520000|2024-10-25 15:35:20|||||||||3
1729870530000|2024-10-25 15:35:30|7276|7261|7276|7261|7276|7261|7276|7261|7
1729870540000|2024-10-25 15:35:40|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|12
1729870550000|2024-10-25 15:35:50|7277.7|7262.7|7275.5|7260.5|7277.7|7262.7|7275.5|7260.5|11
1729870560000|2024-10-25 15:36:00|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|6
1729870570000|2024-10-25 15:36:10|7276|7261|7275.9|7260.9|7276|7261|7275.9|7260.9|2
1729870580000|2024-10-25 15:36:20|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|2
1729870600000|2024-10-25 15:36:40|||||||||1
1729870610000|2024-10-25 15:36:50|||||||||1
1729870630000|2024-10-25 15:37:10|||||||||1
1729870640000|2024-10-25 15:37:20|||||||||2
1729870650000|2024-10-25 15:37:30|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|2
1729870660000|2024-10-25 15:37:40|||||||||2
1729870670000|2024-10-25 15:37:50|||||||||1
1729870680000|2024-10-25 15:38:00|7276|7261|7275.9|7260.9|7276|7261|7275.9|7260.9|4
1729870690000|2024-10-25 15:38:10|||||||||1
1729870700000|2024-10-25 15:38:20|7276.1|7261.1|7276.9|7261.9|7277.4|7262.4|7276.1|7261.1|10
1729870710000|2024-10-25 15:38:30|7278.2|7263.2|7280.6|7265.6|7283.5|7268.5|7278.2|7263.2|13
1729870720000|2024-10-25 15:38:40|7280.5|7265.5|7280.9|7265.9|7281.4|7266.4|7280.5|7265.5|7
1729870730000|2024-10-25 15:38:50|||||||||1
1729870740000|2024-10-25 15:39:00|7281.9|7266.9|7281.5|7266.5|7281.9|7266.9|7281.5|7266.5|2
1729870750000|2024-10-25 15:39:10|7281|7266|7280.5|7265.5|7281|7266|7280.4|7265.4|2
1729870760000|2024-10-25 15:39:20|||||||||2
1729870780000|2024-10-25 15:39:40|7281|7266|7283|7268|7283|7268|7281|7266|7
1729870790000|2024-10-25 15:39:50|7282.4|7267.4|7282.5|7267.5|7282.6|7267.6|7282.4|7267.4|1
1729870810000|2024-10-25 15:40:10|||||||||1
1729870820000|2024-10-25 15:40:20|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|2
1729870840000|2024-10-25 15:40:40|||||||||1
1729870850000|2024-10-25 15:40:50|7283|7268|7282.9|7267.9|7283|7268|7282.9|7267.9|5
1729870860000|2024-10-25 15:41:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|13
1729870870000|2024-10-25 15:41:10|7280.1|7265.1|7279.4|7264.4|7280.1|7265.1|7279.4|7264.4|1
1729870880000|2024-10-25 15:41:20|||||||||1
1729870900000|2024-10-25 15:41:40|7278.3|7263.3|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|4
1729870910000|2024-10-25 15:41:50|7277.4|7262.4|7279.4|7264.4|7279.4|7264.4|7277.4|7262.4|3
1729870920000|2024-10-25 15:42:00|7279.3|7264.3|7278.9|7263.9|7279.4|7264.4|7278.9|7263.9|0
1729870930000|2024-10-25 15:42:10|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1729870940000|2024-10-25 15:42:20|7277.4|7262.4|7278.4|7263.4|7278.9|7263.9|7277.4|7262.4|29
1729871010000|2024-10-25 15:43:30|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|3
1729871040000|2024-10-25 15:44:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1729871050000|2024-10-25 15:44:10|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1729871060000|2024-10-25 15:44:20|||||||||1
1729871070000|2024-10-25 15:44:30|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|1
1729871080000|2024-10-25 15:44:40|7278.8|7263.8|7277.7|7262.7|7278.8|7263.8|7277.7|7262.7|7
1729871090000|2024-10-25 15:44:50|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|4
1729871100000|2024-10-25 15:45:00|||||||||1
1729871110000|2024-10-25 15:45:10|7277.9|7262.9|7277.8|7262.8|7278.3|7263.3|7277.8|7262.8|20
1729871120000|2024-10-25 15:45:20|||||||||1
1729871140000|2024-10-25 15:45:40|||||||||2
1729871170000|2024-10-25 15:46:10|||||||||2
1729871180000|2024-10-25 15:46:20|7277.3|7262.3|7278.9|7263.9|7278.9|7263.9|7277.3|7262.3|13
1729871190000|2024-10-25 15:46:30|7279.7|7264.7|7279.3|7264.3|7279.7|7264.7|7279.3|7264.3|7
1729871200000|2024-10-25 15:46:40|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|5
1729871220000|2024-10-25 15:47:00|7278.3|7263.3|7278.8|7263.8|7278.8|7263.8|7278.3|7263.3|1
1729871230000|2024-10-25 15:47:10|7278.9|7263.9|7278.8|7263.8|7279.3|7264.3|7278.8|7263.8|3
1729871240000|2024-10-25 15:47:20|||||||||1
1729871280000|2024-10-25 15:48:00|||||||||3
1729871310000|2024-10-25 15:48:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|2
1729871320000|2024-10-25 15:48:40|7277.8|7262.8|7277.9|7262.9|7277.9|7262.9|7277.8|7262.8|6
1729871340000|2024-10-25 15:49:00|7277.8|7262.8|7274.9|7259.9|7277.8|7262.8|7274.9|7259.9|20
1729871350000|2024-10-25 15:49:10|7275.4|7260.4|7275.8|7260.8|7275.9|7260.9|7275.4|7260.4|6
1729871360000|2024-10-25 15:49:20|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|8
1729871370000|2024-10-25 15:49:30|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|37
1729871380000|2024-10-25 15:49:40|7275.3|7260.3|7275.9|7260.9|7275.9|7260.9|7275.3|7260.3|1
1729871400000|2024-10-25 15:50:00|7277.9|7262.9|7275.6|7260.6|7278.3|7263.3|7275.1|7260.1|13
1729871410000|2024-10-25 15:50:10|7275.1|7260.1|7274.5|7259.5|7275.6|7260.6|7274.5|7259.5|55
1729871420000|2024-10-25 15:50:20|7274.9|7259.9|7275.2|7260.2|7276.3|7261.3|7274.9|7259.9|32
1729871430000|2024-10-25 15:50:30|||||||||1
1729871440000|2024-10-25 15:50:40|7276.7|7261.7|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|7
1729871450000|2024-10-25 15:50:50|7275.7|7260.7|7276.2|7261.2|7276.2|7261.2|7275.7|7260.7|5
1729871470000|2024-10-25 15:51:10|7275.8|7260.8|7275.2|7260.2|7275.8|7260.8|7275.2|7260.2|6
1729871490000|2024-10-25 15:51:30|7275.6|7260.6|7276.2|7261.2|7276.2|7261.2|7275.6|7260.6|2
1729871520000|2024-10-25 15:52:00|7277|7262|7277.2|7262.2|7277.2|7262.2|7277|7262|5
1729871540000|2024-10-25 15:52:20|7276.6|7261.6|7276.1|7261.1|7276.6|7261.6|7276.1|7261.1|5
1729871550000|2024-10-25 15:52:30|7274.7|7259.7|7274.6|7259.6|7274.7|7259.7|7274.1|7259.1|5
1729871560000|2024-10-25 15:52:40|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|4
1729871580000|2024-10-25 15:53:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1729871600000|2024-10-25 15:53:20|||||||||1
1729871610000|2024-10-25 15:53:30|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1729871640000|2024-10-25 15:54:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|2
1729871650000|2024-10-25 15:54:10|7275.6|7260.6|7274.6|7259.6|7275.6|7260.6|7274.6|7259.6|4
1729871660000|2024-10-25 15:54:20|7274.5|7259.5|7274.1|7259.1|7274.5|7259.5|7274.1|7259.1|2
1729871670000|2024-10-25 15:54:30|7273.7|7258.7|7274.2|7259.2|7274.7|7259.7|7273.7|7258.7|24
1729871690000|2024-10-25 15:54:50|7272.3|7257.3|7273.3|7258.3|7273.3|7258.3|7272.3|7257.3|7
1729871700000|2024-10-25 15:55:00|7272.3|7257.3|7272.9|7257.9|7274.3|7259.3|7272.3|7257.3|13
1729871710000|2024-10-25 15:55:10|7274.1|7259.1|7272.9|7257.9|7274.1|7259.1|7272.7|7257.7|10
1729871730000|2024-10-25 15:55:30|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1729871740000|2024-10-25 15:55:40|7273.4|7258.4|7273.2|7258.2|7273.7|7258.7|7273.2|7258.2|2
1729871770000|2024-10-25 15:56:10|7272.7|7257.7|7272.6|7257.6|7272.7|7257.7|7272.6|7257.6|2
1729871790000|2024-10-25 15:56:30|||||||||2
1729871800000|2024-10-25 15:56:40|||||||||1
1729871820000|2024-10-25 15:57:00|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|4
1729871830000|2024-10-25 15:57:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|1
1729871840000|2024-10-25 15:57:20|7271.1|7256.1|7268.6|7253.6|7271.1|7256.1|7268.6|7253.6|13
1729871860000|2024-10-25 15:57:40|7267.8|7252.8|7267.3|7252.3|7267.8|7252.8|7267.3|7252.3|48
1729871870000|2024-10-25 15:57:50|7267.7|7252.7|7266.7|7251.7|7267.7|7252.7|7266.7|7251.7|7
1729871880000|2024-10-25 15:58:00|7267.1|7252.1|7265.5|7250.5|7267.1|7252.1|7265.5|7250.5|25
1729871890000|2024-10-25 15:58:10|7265|7250|7264.5|7249.5|7265|7250|7264.5|7249.5|15
1729871900000|2024-10-25 15:58:20|||||||||1
1729871920000|2024-10-25 15:58:40|||||||||1
1729871930000|2024-10-25 15:58:50|7264.1|7249.1|7262.6|7247.6|7264.1|7249.1|7262.6|7247.6|23
1729871940000|2024-10-25 15:59:00|7263.5|7248.5|7264.5|7249.5|7264.5|7249.5|7263.5|7248.5|6
1729871960000|2024-10-25 15:59:20|||||||||4
1729871970000|2024-10-25 15:59:30|7264.4|7249.4|7263.1|7248.1|7264.5|7249.5|7263.1|7248.1|4
1729871980000|2024-10-25 15:59:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|2
1729871990000|2024-10-25 15:59:50|||||||||7
1729872000000|2024-10-25 16:00:00|7263.2|7248.2|7262.6|7247.6|7263.2|7248.2|7262.6|7247.6|5
1729872020000|2024-10-25 16:00:20|7262.7|7247.7|7262.6|7247.6|7262.7|7247.7|7262.6|7247.6|2
1729872030000|2024-10-25 16:00:30|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7260.1|7245.1|6
1729872040000|2024-10-25 16:00:40|7261.1|7246.1|7261.6|7246.6|7262.1|7247.1|7261.1|7246.1|11
1729872050000|2024-10-25 16:00:50|7261.7|7246.7|7261.8|7246.8|7262.6|7247.6|7261.7|7246.7|20
1729872060000|2024-10-25 16:01:00|7262.2|7247.2|7261.6|7246.6|7262.3|7247.3|7261.6|7246.6|3
1729872070000|2024-10-25 16:01:10|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|1
1729872090000|2024-10-25 16:01:30|7262.2|7247.2|7260.6|7245.6|7262.2|7247.2|7260.6|7245.6|8
1729872110000|2024-10-25 16:01:50|7260.9|7245.9|7261.4|7246.4|7261.8|7246.8|7260.9|7245.9|11
1729872120000|2024-10-25 16:02:00|7261.3|7246.3|7261.8|7246.8|7261.8|7246.8|7261.2|7246.2|2
1729872130000|2024-10-25 16:02:10|7261.4|7246.4|7261.2|7246.2|7261.4|7246.4|7261.2|7246.2|2
1729872150000|2024-10-25 16:02:30|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1729872200000|2024-10-25 16:03:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1729872210000|2024-10-25 16:03:30|7261.6|7246.6|7262.6|7247.6|7262.6|7247.6|7261.6|7246.6|1
1729872220000|2024-10-25 16:03:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|2
1729872230000|2024-10-25 16:03:50|7261.1|7246.1|7261.1|7246.1|7261.6|7246.6|7261.1|7246.1|45
1729872240000|2024-10-25 16:04:00|7261.6|7246.6|7260|7245|7261.6|7246.6|7260|7245|5
1729872250000|2024-10-25 16:04:10|7260.4|7245.4|7260.1|7245.1|7260.6|7245.6|7260.1|7245.1|12
1729872260000|2024-10-25 16:04:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1729872270000|2024-10-25 16:04:30|7260.2|7245.2|7260.6|7245.6|7260.6|7245.6|7260.2|7245.2|9
1729872280000|2024-10-25 16:04:40|||||||||2
1729872290000|2024-10-25 16:04:50|||||||||2
1729872360000|2024-10-25 16:06:00|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1729872370000|2024-10-25 16:06:10|7260.6|7245.6|7260.5|7245.5|7260.6|7245.6|7260.5|7245.5|2
1729872400000|2024-10-25 16:06:40|||||||||2
1729872410000|2024-10-25 16:06:50|7260.1|7245.1|7260.5|7245.5|7260.6|7245.6|7260.1|7245.1|8
1729872420000|2024-10-25 16:07:00|7261.3|7246.3|7260.5|7245.5|7261.6|7246.6|7260.5|7245.5|5
1729872430000|2024-10-25 16:07:10|7260|7245|7259.8|7244.8|7260|7245|7259.8|7244.8|12
1729872440000|2024-10-25 16:07:20|7259.2|7244.2|7258.8|7243.8|7259.2|7244.2|7258.8|7243.8|16
1729872450000|2024-10-25 16:07:30|7259.2|7244.2|7259.4|7244.4|7259.4|7244.4|7259.2|7244.2|1
1729872460000|2024-10-25 16:07:40|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|1
1729872470000|2024-10-25 16:07:50|7259.9|7244.9|7259.3|7244.3|7259.9|7244.9|7259.3|7244.3|11
1729872480000|2024-10-25 16:08:00|7258.8|7243.8|7259.3|7244.3|7259.3|7244.3|7258.8|7243.8|6
1729872490000|2024-10-25 16:08:10|7259.4|7244.4|7260.4|7245.4|7260.4|7245.4|7259.4|7244.4|3
1729872500000|2024-10-25 16:08:20|7260.3|7245.3|7260.4|7245.4|7260.4|7245.4|7260.3|7245.3|1
1729872510000|2024-10-25 16:08:30|7260.3|7245.3|7261.3|7246.3|7261.3|7246.3|7260.3|7245.3|4
1729872520000|2024-10-25 16:08:40|||||||||1
1729872560000|2024-10-25 16:09:20|7261.7|7246.7|7262.9|7247.9|7262.9|7247.9|7261.7|7246.7|2
1729872570000|2024-10-25 16:09:30|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|1
1729872580000|2024-10-25 16:09:40|7262.8|7247.8|7262.3|7247.3|7262.8|7247.8|7262.3|7247.3|7
1729872590000|2024-10-25 16:09:50|7262.7|7247.7|7265.3|7250.3|7265.3|7250.3|7262.7|7247.7|6
1729872600000|2024-10-25 16:10:00|7264.9|7249.9|7265.4|7250.4|7265.4|7250.4|7264.9|7249.9|2
1729872620000|2024-10-25 16:10:20|7264.6|7249.6|7264.4|7249.4|7264.6|7249.6|7264.4|7249.4|4
1729872630000|2024-10-25 16:10:30|7264|7249|7263.9|7248.9|7264|7249|7263.8|7248.8|1
1729872640000|2024-10-25 16:10:40|7263.8|7248.8|7262.8|7247.8|7263.8|7248.8|7262.8|7247.8|0
1729872650000|2024-10-25 16:10:50|7262.7|7247.7|7262.3|7247.3|7262.7|7247.7|7262.3|7247.3|1
1729872680000|2024-10-25 16:11:20|||||||||1
1729872690000|2024-10-25 16:11:30|7262.2|7247.2|7261.8|7246.8|7262.2|7247.2|7261.8|7246.8|28
1729872700000|2024-10-25 16:11:40|||||||||1
1729872710000|2024-10-25 16:11:50|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|3
1729872720000|2024-10-25 16:12:00|7260.2|7245.2|7259.7|7244.7|7260.2|7245.2|7259.7|7244.7|8
1729872730000|2024-10-25 16:12:10|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|41
1729872750000|2024-10-25 16:12:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|4
1729872760000|2024-10-25 16:12:40|||||||||57
1729872770000|2024-10-25 16:12:50|7260.5|7245.5|7260.6|7245.6|7260.7|7245.7|7260.2|7245.2|9
1729872780000|2024-10-25 16:13:00|7260.7|7245.7|7260.1|7245.1|7260.7|7245.7|7260.1|7245.1|22
1729872790000|2024-10-25 16:13:10|7260.7|7245.7|7260.2|7245.2|7261.7|7246.7|7260.2|7245.2|65
1729872800000|2024-10-25 16:13:20|7260|7245|7260.2|7245.2|7260.2|7245.2|7260|7245|6
1729872810000|2024-10-25 16:13:30|7259.7|7244.7|7260.2|7245.2|7260.2|7245.2|7259.6|7244.6|3
1729872820000|2024-10-25 16:13:40|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|6
1729872830000|2024-10-25 16:13:50|7260.8|7245.8|7260.7|7245.7|7260.8|7245.8|7260.7|7245.7|0
1729872840000|2024-10-25 16:14:00|7260.3|7245.3|7261.2|7246.2|7261.3|7246.3|7260.3|7245.3|2
1729872850000|2024-10-25 16:14:10|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|8
1729872860000|2024-10-25 16:14:20|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|1
1729872880000|2024-10-25 16:14:40|||||||||2
1729872890000|2024-10-25 16:14:50|||||||||4
1729872910000|2024-10-25 16:15:10|||||||||1
1729872930000|2024-10-25 16:15:30|7263.7|7248.7|7262.7|7247.7|7263.7|7248.7|7262.7|7247.7|7
1729872940000|2024-10-25 16:15:40|7262.8|7247.8|7263.3|7248.3|7263.3|7248.3|7262.8|7247.8|0
1729872960000|2024-10-25 16:16:00|||||||||8
1729872970000|2024-10-25 16:16:10|||||||||4
1729872980000|2024-10-25 16:16:20|7263.7|7248.7|7263.3|7248.3|7263.7|7248.7|7263.3|7248.3|3
1729872990000|2024-10-25 16:16:30|7263.2|7248.2|7264.2|7249.2|7264.2|7249.2|7263.2|7248.2|2
1729873000000|2024-10-25 16:16:40|7265|7250|7265.2|7250.2|7265.2|7250.2|7265|7250|1
1729873010000|2024-10-25 16:16:50|7265.7|7250.7|7266.7|7251.7|7266.7|7251.7|7265.7|7250.7|7
1729873020000|2024-10-25 16:17:00|7267.1|7252.1|7266.5|7251.5|7267.1|7252.1|7266.5|7251.5|5
1729873030000|2024-10-25 16:17:10|7266|7251|7266|7251|7266|7251|7266|7251|6
1729873040000|2024-10-25 16:17:20|7266.5|7251.5|7267.1|7252.1|7267.1|7252.1|7266.5|7251.5|6
1729873060000|2024-10-25 16:17:40|7267.9|7252.9|7268|7253|7268|7253|7267.9|7252.9|2
1729873080000|2024-10-25 16:18:00|7267.9|7252.9|7267.5|7252.5|7267.9|7252.9|7267.5|7252.5|0
1729873090000|2024-10-25 16:18:10|7267.1|7252.1|7266|7251|7267.1|7252.1|7266|7251|10
1729873100000|2024-10-25 16:18:20|||||||||5
1729873110000|2024-10-25 16:18:30|||||||||8
1729873140000|2024-10-25 16:19:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1729873150000|2024-10-25 16:19:10|7266.1|7251.1|7266|7251|7266.1|7251.1|7266|7251|15
1729873160000|2024-10-25 16:19:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|5
1729873170000|2024-10-25 16:19:30|7266|7251|7266.1|7251.1|7267.5|7252.5|7266|7251|23
1729873180000|2024-10-25 16:19:40|7266|7251|7266|7251|7266|7251|7265.6|7250.6|5
1729873190000|2024-10-25 16:19:50|7267|7252|7266.1|7251.1|7267.1|7252.1|7266.1|7251.1|2
1729873200000|2024-10-25 16:20:00|7266|7251|7266|7251|7266|7251|7266|7251|1
1729873210000|2024-10-25 16:20:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1729873220000|2024-10-25 16:20:20|7266|7251|7265.9|7250.9|7266|7251|7265.9|7250.9|11
1729873230000|2024-10-25 16:20:30|7265.5|7250.5|7266|7251|7266|7251|7265.5|7250.5|6
1729873240000|2024-10-25 16:20:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|1
1729873260000|2024-10-25 16:21:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|5
1729873270000|2024-10-25 16:21:10|||||||||6
1729873280000|2024-10-25 16:21:20|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|2
1729873290000|2024-10-25 16:21:30|||||||||2
1729873300000|2024-10-25 16:21:40|||||||||1
1729873310000|2024-10-25 16:21:50|||||||||10
1729873320000|2024-10-25 16:22:00|7265.5|7250.5|7265|7250|7265.5|7250.5|7265|7250|1
1729873330000|2024-10-25 16:22:10|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|1
1729873340000|2024-10-25 16:22:20|7266.1|7251.1|7268|7253|7268.1|7253.1|7265.6|7250.6|8
1729873350000|2024-10-25 16:22:30|||||||||7
1729873360000|2024-10-25 16:22:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|4
1729873370000|2024-10-25 16:22:50|||||||||1
1729873400000|2024-10-25 16:23:20|7267.7|7252.7|7268.1|7253.1|7268.1|7253.1|7267.5|7252.5|5
1729873430000|2024-10-25 16:23:50|7268|7253|7267.5|7252.5|7268|7253|7267.5|7252.5|1
1729873440000|2024-10-25 16:24:00|7267|7252|7266.9|7251.9|7267|7252|7266.9|7251.9|5
1729873450000|2024-10-25 16:24:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|3
1729873460000|2024-10-25 16:24:20|7265.5|7250.5|7267|7252|7268.1|7253.1|7265.5|7250.5|10
1729873490000|2024-10-25 16:24:50|7266.2|7251.2|7266|7251|7266.2|7251.2|7266|7251|1
1729873500000|2024-10-25 16:25:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|3
1729873510000|2024-10-25 16:25:10|7265.9|7250.9|7266|7251|7266|7251|7265.9|7250.9|3
1729873530000|2024-10-25 16:25:30|7267|7252|7267|7252|7267|7252|7267|7252|12
1729873540000|2024-10-25 16:25:40|7266.9|7251.9|7266.1|7251.1|7266.9|7251.9|7266.1|7251.1|4
1729873550000|2024-10-25 16:25:50|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|4
1729873560000|2024-10-25 16:26:00|7267|7252|7267|7252|7267|7252|7267|7252|0
1729873570000|2024-10-25 16:26:10|7266.9|7251.9|7266.5|7251.5|7266.9|7251.9|7266.5|7251.5|0
1729873580000|2024-10-25 16:26:20|7266.1|7251.1|7265.5|7250.5|7266.1|7251.1|7265.5|7250.5|3
1729873590000|2024-10-25 16:26:30|7266|7251|7266|7251|7266|7251|7266|7251|4
1729873600000|2024-10-25 16:26:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1729873620000|2024-10-25 16:27:00|7266|7251|7266|7251|7266|7251|7266|7251|2
1729873650000|2024-10-25 16:27:30|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1729873670000|2024-10-25 16:27:50|7265.9|7250.9|7265.5|7250.5|7266|7251|7265.5|7250.5|3
1729873680000|2024-10-25 16:28:00|7265|7250|7265|7250|7265|7250|7265|7250|5
1729873690000|2024-10-25 16:28:10|7264.5|7249.5|7265|7250|7265.5|7250.5|7264.5|7249.5|2
1729873700000|2024-10-25 16:28:20|||||||||22
1729873710000|2024-10-25 16:28:30|||||||||2
1729873740000|2024-10-25 16:29:00|7265.2|7250.2|7265|7250|7265.2|7250.2|7265|7250|4
1729873790000|2024-10-25 16:29:50|7264.6|7249.6|7265|7250|7265.5|7250.5|7264.5|7249.5|12
1729873810000|2024-10-25 16:30:10|||||||||3
1729873820000|2024-10-25 16:30:20|7266.3|7251.3|7264.4|7249.4|7266.6|7251.6|7264.4|7249.4|27
1729873830000|2024-10-25 16:30:30|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|1
1729873870000|2024-10-25 16:31:10|7265|7250|7265.4|7250.4|7265.4|7250.4|7265|7250|6
1729873890000|2024-10-25 16:31:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|12
1729873900000|2024-10-25 16:31:40|7264.3|7249.3|7264.3|7249.3|7264.7|7249.7|7264.3|7249.3|5
1729873910000|2024-10-25 16:31:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|1
1729873920000|2024-10-25 16:32:00|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|2
1729873930000|2024-10-25 16:32:10|||||||||1
1729873940000|2024-10-25 16:32:20|7265.1|7250.1|7264.7|7249.7|7265.1|7250.1|7264.7|7249.7|1
1729873950000|2024-10-25 16:32:30|7264.8|7249.8|7265.4|7250.4|7265.9|7250.9|7264.7|7249.7|8
1729873990000|2024-10-25 16:33:10|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|3
1729874000000|2024-10-25 16:33:20|7265.8|7250.8|7266|7251|7266|7251|7265.8|7250.8|4
1729874010000|2024-10-25 16:33:30|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1729874020000|2024-10-25 16:33:40|||||||||4
1729874050000|2024-10-25 16:34:10|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|2
1729874060000|2024-10-25 16:34:20|||||||||1
1729874070000|2024-10-25 16:34:30|7267|7252|7267|7252|7267|7252|7267|7252|1
1729874090000|2024-10-25 16:34:50|7267.9|7252.9|7264.9|7249.9|7267.9|7252.9|7264.9|7249.9|11
1729874100000|2024-10-25 16:35:00|7265|7250|7264.9|7249.9|7265|7250|7264.9|7249.9|1
1729874110000|2024-10-25 16:35:10|7265.9|7250.9|7266.4|7251.4|7266.5|7251.5|7265.9|7250.9|4
1729874120000|2024-10-25 16:35:20|||||||||1
1729874130000|2024-10-25 16:35:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1729874170000|2024-10-25 16:36:10|||||||||1
1729874180000|2024-10-25 16:36:20|||||||||1
1729874190000|2024-10-25 16:36:30|7267|7252|7266|7251|7267|7252|7266|7251|1
1729874220000|2024-10-25 16:37:00|7265.9|7250.9|7264.7|7249.7|7265.9|7250.9|7264.4|7249.4|9
1729874230000|2024-10-25 16:37:10|7264.3|7249.3|7263.2|7248.2|7264.3|7249.3|7263.2|7248.2|6
1729874240000|2024-10-25 16:37:20|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|10
1729874260000|2024-10-25 16:37:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|3
1729874270000|2024-10-25 16:37:50|||||||||1
1729874280000|2024-10-25 16:38:00|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|3
1729874300000|2024-10-25 16:38:20|7264.4|7249.4|7264|7249|7264.4|7249.4|7264|7249|0
1729874310000|2024-10-25 16:38:30|||||||||1
1729874320000|2024-10-25 16:38:40|||||||||1
1729874340000|2024-10-25 16:39:00|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|13
1729874360000|2024-10-25 16:39:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|1
1729874390000|2024-10-25 16:39:50|7263.8|7248.8|7263.2|7248.2|7263.9|7248.9|7263.2|7248.2|17
1729874400000|2024-10-25 16:40:00|7263.7|7248.7|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|28
1729874410000|2024-10-25 16:40:10|7263.4|7248.4|7263.7|7248.7|7263.8|7248.8|7263.4|7248.4|5
1729874420000|2024-10-25 16:40:20|7263.8|7248.8|7264.1|7249.1|7264.1|7249.1|7263.8|7248.8|1
1729874430000|2024-10-25 16:40:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1729874440000|2024-10-25 16:40:40|7262.8|7247.8|7262.7|7247.7|7262.8|7247.8|7262.7|7247.7|23
1729874450000|2024-10-25 16:40:50|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1729874460000|2024-10-25 16:41:00|7262.6|7247.6|7262.2|7247.2|7262.6|7247.6|7262.2|7247.2|5
1729874470000|2024-10-25 16:41:10|7262.6|7247.6|7262.7|7247.7|7262.7|7247.7|7262.6|7247.6|3
1729874480000|2024-10-25 16:41:20|7262.6|7247.6|7262.1|7247.1|7262.6|7247.6|7262.1|7247.1|1
1729874490000|2024-10-25 16:41:30|||||||||7
1729874500000|2024-10-25 16:41:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|1
1729874510000|2024-10-25 16:41:50|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1729874520000|2024-10-25 16:42:00|7261.5|7246.5|7260.6|7245.6|7261.5|7246.5|7260.1|7245.1|50
1729874530000|2024-10-25 16:42:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|20
1729874540000|2024-10-25 16:42:20|||||||||1
1729874550000|2024-10-25 16:42:30|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7
1729874560000|2024-10-25 16:42:40|7262.6|7247.6|7262.1|7247.1|7262.7|7247.7|7262.1|7247.1|6
1729874610000|2024-10-25 16:43:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1729874620000|2024-10-25 16:43:40|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|6
1729874630000|2024-10-25 16:43:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7263.8|7248.8|2
1729874640000|2024-10-25 16:44:00|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|10
1729874650000|2024-10-25 16:44:10|7264|7249|7263.1|7248.1|7264|7249|7263.1|7248.1|3
1729874660000|2024-10-25 16:44:20|||||||||1
1729874670000|2024-10-25 16:44:30|7263.6|7248.6|7263|7248|7263.6|7248.6|7263|7248|7
1729874690000|2024-10-25 16:44:50|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|4
1729874700000|2024-10-25 16:45:00|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|10
1729874710000|2024-10-25 16:45:10|7264|7249|7264|7249|7264|7249|7264|7249|0
1729874720000|2024-10-25 16:45:20|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1729874740000|2024-10-25 16:45:40|7263.4|7248.4|7263.3|7248.3|7263.4|7248.4|7263.3|7248.3|2
1729874750000|2024-10-25 16:45:50|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|1
1729874760000|2024-10-25 16:46:00|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7260.5|7245.5|23
1729874770000|2024-10-25 16:46:10|||||||||1
1729874780000|2024-10-25 16:46:20|||||||||1
1729874800000|2024-10-25 16:46:40|7263.1|7248.1|7264.7|7249.7|7265.2|7250.2|7263.1|7248.1|13
1729874830000|2024-10-25 16:47:10|7264.8|7249.8|7264.7|7249.7|7264.8|7249.8|7264.7|7249.7|2
1729874840000|2024-10-25 16:47:20|7265.1|7250.1|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|3
1729874850000|2024-10-25 16:47:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1729874860000|2024-10-25 16:47:40|7264.6|7249.6|7264.1|7249.1|7264.6|7249.6|7264.1|7249.1|2
1729874880000|2024-10-25 16:48:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|3
1729874890000|2024-10-25 16:48:10|7263.3|7248.3|7263.1|7248.1|7263.3|7248.3|7263.1|7248.1|1
1729874900000|2024-10-25 16:48:20|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1729874910000|2024-10-25 16:48:30|||||||||1
1729874930000|2024-10-25 16:48:50|||||||||1
1729874950000|2024-10-25 16:49:10|7262.3|7247.3|7261.7|7246.7|7262.3|7247.3|7261.7|7246.7|5
1729874960000|2024-10-25 16:49:20|7261.6|7246.6|7260.8|7245.8|7261.6|7246.6|7260.7|7245.7|3
1729874980000|2024-10-25 16:49:40|7260.7|7245.7|7260.8|7245.8|7260.8|7245.8|7260.7|7245.7|6
1729874990000|2024-10-25 16:49:50|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|5
1729875000000|2024-10-25 16:50:00|7261.9|7246.9|7261.8|7246.8|7261.9|7246.9|7261.8|7246.8|17
1729875010000|2024-10-25 16:50:10|7261.5|7246.5|7261.9|7246.9|7261.9|7246.9|7261.5|7246.5|0
1729875020000|2024-10-25 16:50:20|7262.3|7247.3|7263.3|7248.3|7263.3|7248.3|7262.3|7247.3|18
1729875030000|2024-10-25 16:50:30|7262.9|7247.9|7262.3|7247.3|7262.9|7247.9|7262.3|7247.3|3
1729875040000|2024-10-25 16:50:40|7262.4|7247.4|7262.3|7247.3|7262.4|7247.4|7262.3|7247.3|1
1729875050000|2024-10-25 16:50:50|||||||||1
1729875060000|2024-10-25 16:51:00|7263.1|7248.1|7263.3|7248.3|7263.4|7248.4|7263.1|7248.1|1
1729875080000|2024-10-25 16:51:20|7260.8|7245.8|7260.8|7245.8|7261.3|7246.3|7260.8|7245.8|8
1729875090000|2024-10-25 16:51:30|7260.7|7245.7|7260.6|7245.6|7260.7|7245.7|7260.2|7245.2|3
1729875100000|2024-10-25 16:51:40|7260.1|7245.1|7260.1|7245.1|7260.6|7245.6|7260.1|7245.1|14
1729875110000|2024-10-25 16:51:50|7260.4|7245.4|7259.6|7244.6|7260.5|7245.5|7259.6|7244.6|19
1729875120000|2024-10-25 16:52:00|7259.1|7244.1|7259.4|7244.4|7259.5|7244.5|7259.1|7244.1|16
1729875130000|2024-10-25 16:52:10|7259.5|7244.5|7259|7244|7259.5|7244.5|7259|7244|13
1729875140000|2024-10-25 16:52:20|7258.9|7243.9|7258.9|7243.9|7259.4|7244.4|7258.9|7243.9|13
1729875150000|2024-10-25 16:52:30|||||||||1
1729875160000|2024-10-25 16:52:40|7260|7245|7259.4|7244.4|7260|7245|7259.4|7244.4|9
1729875170000|2024-10-25 16:52:50|||||||||1
1729875180000|2024-10-25 16:53:00|||||||||1
1729875200000|2024-10-25 16:53:20|||||||||6
1729875210000|2024-10-25 16:53:30|||||||||2
1729875220000|2024-10-25 16:53:40|7259.3|7244.3|7258.4|7243.4|7259.3|7244.3|7258.4|7243.4|14
1729875230000|2024-10-25 16:53:50|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.9|7242.9|0
1729875240000|2024-10-25 16:54:00|7257.5|7242.5|7258.4|7243.4|7259.5|7244.5|7257.5|7242.5|27
1729875250000|2024-10-25 16:54:10|7258|7243|7257.5|7242.5|7258|7243|7257.5|7242.5|6
1729875260000|2024-10-25 16:54:20|7258.1|7243.1|7259|7244|7259|7244|7258.1|7243.1|15
1729875270000|2024-10-25 16:54:30|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|5
1729875280000|2024-10-25 16:54:40|7260|7245|7260.5|7245.5|7260.5|7245.5|7260|7245|2
1729875290000|2024-10-25 16:54:50|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|2
1729875300000|2024-10-25 16:55:00|||||||||10
1729875310000|2024-10-25 16:55:10|7260.5|7245.5|7260|7245|7260.5|7245.5|7260|7245|6
1729875340000|2024-10-25 16:55:40|7258|7243|7258.9|7243.9|7259.1|7244.1|7258|7243|25
1729875350000|2024-10-25 16:55:50|||||||||20
1729875370000|2024-10-25 16:56:10|7259|7244|7259|7244|7259|7244|7259|7244|1
1729875380000|2024-10-25 16:56:20|7258.9|7243.9|7259|7244|7259|7244|7258.5|7243.5|4
1729875400000|2024-10-25 16:56:40|7260.4|7245.4|7260.4|7245.4|7261|7246|7260.4|7245.4|3
1729875420000|2024-10-25 16:57:00|7260|7245|7260|7245|7260|7245|7260|7245|2
1729875440000|2024-10-25 16:57:20|7260.5|7245.5|7262|7247|7262|7247|7260.5|7245.5|1
1729875450000|2024-10-25 16:57:30|7262.5|7247.5|7261.5|7246.5|7262.5|7247.5|7261.5|7246.5|5
1729875460000|2024-10-25 16:57:40|7262.3|7247.3|7262.4|7247.4|7262.4|7247.4|7262.3|7247.3|3
1729875470000|2024-10-25 16:57:50|7262.5|7247.5|7264.1|7249.1|7264.1|7249.1|7262.5|7247.5|9
1729875480000|2024-10-25 16:58:00|7264.5|7249.5|7262.4|7247.4|7264.5|7249.5|7262.4|7247.4|14
1729875490000|2024-10-25 16:58:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|2
1729875500000|2024-10-25 16:58:20|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|11
1729875510000|2024-10-25 16:58:30|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|1
1729875530000|2024-10-25 16:58:50|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|2
1729875570000|2024-10-25 16:59:30|7262.1|7247.1|7261.2|7246.2|7262.1|7247.1|7261.2|7246.2|5
1729875580000|2024-10-25 16:59:40|||||||||2
1729875590000|2024-10-25 16:59:50|7260.7|7245.7|7262.2|7247.2|7263.1|7248.1|7260.7|7245.7|33
1729875600000|2024-10-25 17:00:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|15
1729875610000|2024-10-25 17:00:10|7264.2|7249.2|7264.5|7249.5|7264.8|7249.8|7264|7249|2
1729875620000|2024-10-25 17:00:20|7264.9|7249.9|7264.2|7249.2|7264.9|7249.9|7264.2|7249.2|4
1729875630000|2024-10-25 17:00:30|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|1
1729875640000|2024-10-25 17:00:40|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1729875650000|2024-10-25 17:00:50|7264.7|7249.7|7264.9|7249.9|7265.4|7250.4|7264.3|7249.3|7
1729875660000|2024-10-25 17:01:00|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|1
1729875670000|2024-10-25 17:01:10|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1729875690000|2024-10-25 17:01:30|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|5
1729875700000|2024-10-25 17:01:40|7265|7250|7265.9|7250.9|7265.9|7250.9|7265|7250|4
1729875720000|2024-10-25 17:02:00|7266.3|7251.3|7266.2|7251.2|7266.3|7251.3|7266.2|7251.2|0
1729875730000|2024-10-25 17:02:10|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|2
1729875750000|2024-10-25 17:02:30|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|0
1729875760000|2024-10-25 17:02:40|7265.8|7250.8|7266.2|7251.2|7266.2|7251.2|7265.8|7250.8|0
1729875770000|2024-10-25 17:02:50|7265.8|7250.8|7266.2|7251.2|7266.2|7251.2|7265.8|7250.8|1
1729875780000|2024-10-25 17:03:00|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|4
1729875800000|2024-10-25 17:03:20|||||||||1
1729875810000|2024-10-25 17:03:30|||||||||1
1729875820000|2024-10-25 17:03:40|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|9
1729875850000|2024-10-25 17:04:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|6
1729875860000|2024-10-25 17:04:20|7266.2|7251.2|7266.7|7251.7|7266.7|7251.7|7266.2|7251.2|5
1729875870000|2024-10-25 17:04:30|7267.5|7252.5|7269.7|7254.7|7270.7|7255.7|7267.5|7252.5|6
1729875880000|2024-10-25 17:04:40|7269.8|7254.8|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|4
1729875890000|2024-10-25 17:04:50|7268.7|7253.7|7267.7|7252.7|7268.7|7253.7|7267.7|7252.7|3
1729875900000|2024-10-25 17:05:00|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|5
1729875910000|2024-10-25 17:05:10|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|2
1729875930000|2024-10-25 17:05:30|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1729875940000|2024-10-25 17:05:40|||||||||1
1729875960000|2024-10-25 17:06:00|7268.8|7253.8|7266.2|7251.2|7268.9|7253.9|7266.2|7251.2|15
1729875990000|2024-10-25 17:06:30|7265.2|7250.2|7264.7|7249.7|7265.2|7250.2|7264.7|7249.7|4
1729876000000|2024-10-25 17:06:40|7265.7|7250.7|7265.2|7250.2|7265.7|7250.7|7265.2|7250.2|10
1729876010000|2024-10-25 17:06:50|||||||||1
1729876020000|2024-10-25 17:07:00|||||||||3
1729876030000|2024-10-25 17:07:10|||||||||2
1729876060000|2024-10-25 17:07:40|7265.7|7250.7|7266.2|7251.2|7266.2|7251.2|7265.7|7250.7|2
1729876070000|2024-10-25 17:07:50|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|2
1729876080000|2024-10-25 17:08:00|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|3
1729876100000|2024-10-25 17:08:20|||||||||1
1729876110000|2024-10-25 17:08:30|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|1
1729876120000|2024-10-25 17:08:40|7266.1|7251.1|7267.2|7252.2|7267.2|7252.2|7266.1|7251.1|6
1729876130000|2024-10-25 17:08:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1729876140000|2024-10-25 17:09:00|||||||||1
1729876150000|2024-10-25 17:09:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|2
1729876160000|2024-10-25 17:09:20|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1729876180000|2024-10-25 17:09:40|||||||||1
1729876190000|2024-10-25 17:09:50|7264.8|7249.8|7264.7|7249.7|7264.8|7249.8|7264.7|7249.7|2
1729876200000|2024-10-25 17:10:00|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|8
1729876210000|2024-10-25 17:10:10|||||||||1
1729876270000|2024-10-25 17:11:10|7265.7|7250.7|7264.3|7249.3|7265.7|7250.7|7264.3|7249.3|9
1729876290000|2024-10-25 17:11:30|7263.3|7248.3|7262.8|7247.8|7263.3|7248.3|7262.8|7247.8|1
1729876320000|2024-10-25 17:12:00|7264.2|7249.2|7263.1|7248.1|7264.2|7249.2|7263.1|7248.1|32
1729876330000|2024-10-25 17:12:10|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1729876340000|2024-10-25 17:12:20|7263|7248|7262.6|7247.6|7263|7248|7262.6|7247.6|3
1729876360000|2024-10-25 17:12:40|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1729876390000|2024-10-25 17:13:10|7266.7|7251.7|7267.1|7252.1|7268.7|7253.7|7266.7|7251.7|5
1729876400000|2024-10-25 17:13:20|7267.2|7252.2|7269.1|7254.1|7269.2|7254.2|7267.2|7252.2|3
1729876410000|2024-10-25 17:13:30|7268.7|7253.7|7270.6|7255.6|7270.6|7255.6|7268.6|7253.6|19
1729876420000|2024-10-25 17:13:40|7270.3|7255.3|7269.7|7254.7|7270.7|7255.7|7269.2|7254.2|21
1729876430000|2024-10-25 17:13:50|7269|7254|7268.2|7253.2|7269|7254|7266.8|7251.8|8
1729876450000|2024-10-25 17:14:10|7268.3|7253.3|7268.7|7253.7|7268.7|7253.7|7268.3|7253.3|0
1729876460000|2024-10-25 17:14:20|7269.2|7254.2|7272.1|7257.1|7272.1|7257.1|7269.2|7254.2|4
1729876470000|2024-10-25 17:14:30|7271.7|7256.7|7271.8|7256.8|7273.6|7258.6|7271.7|7256.7|4
1729876480000|2024-10-25 17:14:40|7271.3|7256.3|7272.3|7257.3|7272.3|7257.3|7270.8|7255.8|2
1729876500000|2024-10-25 17:15:00|7272.8|7257.8|7270.9|7255.9|7275.1|7260.1|7270.9|7255.9|28
1729876510000|2024-10-25 17:15:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1729876520000|2024-10-25 17:15:20|7268.9|7253.9|7269.8|7254.8|7269.8|7254.8|7268.9|7253.9|14
1729876530000|2024-10-25 17:15:30|7267.8|7252.8|7267.9|7252.9|7267.9|7252.9|7267.4|7252.4|4
1729876560000|2024-10-25 17:16:00|7267.8|7252.8|7267.5|7252.5|7267.8|7252.8|7267.3|7252.3|1
1729876570000|2024-10-25 17:16:10|7267.9|7252.9|7268.8|7253.8|7269.8|7254.8|7267.9|7252.9|2
1729876580000|2024-10-25 17:16:20|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1729876590000|2024-10-25 17:16:30|7269.5|7254.5|7270.6|7255.6|7270.6|7255.6|7269.5|7254.5|4
1729876600000|2024-10-25 17:16:40|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1729876620000|2024-10-25 17:17:00|7271|7256|7271.5|7256.5|7271.5|7256.5|7271|7256|0
1729876630000|2024-10-25 17:17:10|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|2
1729876650000|2024-10-25 17:17:30|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1729876660000|2024-10-25 17:17:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|3
1729876680000|2024-10-25 17:18:00|7270.7|7255.7|7270|7255|7270.7|7255.7|7269.5|7254.5|5
1729876690000|2024-10-25 17:18:10|7270.4|7255.4|7269.9|7254.9|7270.4|7255.4|7269.9|7254.9|0
1729876700000|2024-10-25 17:18:20|||||||||1
1729876710000|2024-10-25 17:18:30|7270.4|7255.4|7269.9|7254.9|7270.4|7255.4|7269.9|7254.9|4
1729876730000|2024-10-25 17:18:50|7269.7|7254.7|7267.5|7252.5|7269.7|7254.7|7267.5|7252.5|1
1729876750000|2024-10-25 17:19:10|7267.4|7252.4|7266.3|7251.3|7267.4|7252.4|7266.3|7251.3|4
1729876770000|2024-10-25 17:19:30|7267.6|7252.6|7266.4|7251.4|7267.6|7252.6|7266.4|7251.4|2
1729876780000|2024-10-25 17:19:40|7266.5|7251.5|7268|7253|7268|7253|7266.5|7251.5|13
1729876790000|2024-10-25 17:19:50|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1729876800000|2024-10-25 17:20:00|7269|7254|7269|7254|7269|7254|7269|7254|8
1729876810000|2024-10-25 17:20:10|7270|7255|7269.9|7254.9|7271.1|7256.1|7269.5|7254.5|17
1729876820000|2024-10-25 17:20:20|||||||||1
1729876860000|2024-10-25 17:21:00|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1729876870000|2024-10-25 17:21:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|5
1729876880000|2024-10-25 17:21:20|||||||||2
1729876890000|2024-10-25 17:21:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|9
1729876900000|2024-10-25 17:21:40|7270.5|7255.5|7270.9|7255.9|7271|7256|7270.5|7255.5|3
1729876910000|2024-10-25 17:21:50|7270.5|7255.5|7269.8|7254.8|7270.5|7255.5|7269.8|7254.8|14
1729876930000|2024-10-25 17:22:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|3
1729876960000|2024-10-25 17:22:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1729876970000|2024-10-25 17:22:50|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|3
1729876980000|2024-10-25 17:23:00|7270.9|7255.9|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|2
1729877000000|2024-10-25 17:23:20|7272.8|7257.8|7272.9|7257.9|7272.9|7257.9|7272.8|7257.8|3
1729877010000|2024-10-25 17:23:30|7272.5|7257.5|7272.3|7257.3|7272.5|7257.5|7272.3|7257.3|11
1729877030000|2024-10-25 17:23:50|7271.9|7256.9|7271.8|7256.8|7271.9|7256.9|7271.8|7256.8|1
1729877040000|2024-10-25 17:24:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1729877050000|2024-10-25 17:24:10|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|1
1729877070000|2024-10-25 17:24:30|||||||||3
1729877090000|2024-10-25 17:24:50|||||||||2
1729877100000|2024-10-25 17:25:00|||||||||8
1729877110000|2024-10-25 17:25:10|||||||||1
1729877120000|2024-10-25 17:25:20|||||||||1
1729877130000|2024-10-25 17:25:30|7271.9|7256.9|7272.8|7257.8|7272.8|7257.8|7271.9|7256.9|5
1729877170000|2024-10-25 17:26:10|||||||||7
1729877250000|2024-10-25 17:27:30|||||||||5
1729877260000|2024-10-25 17:27:40|7271.3|7256.3|7272.8|7257.8|7272.8|7257.8|7270.3|7255.3|8
1729877270000|2024-10-25 17:27:50|7272.4|7257.4|7272.3|7257.3|7272.4|7257.4|7272.3|7257.3|2
1729877280000|2024-10-25 17:28:00|||||||||1
1729877290000|2024-10-25 17:28:10|7272.4|7257.4|7272.8|7257.8|7273.4|7258.4|7272.4|7257.4|7
1729877310000|2024-10-25 17:28:30|7271.6|7256.6|7270.3|7255.3|7271.6|7256.6|7270.3|7255.3|15
1729877330000|2024-10-25 17:28:50|||||||||1
1729877340000|2024-10-25 17:29:00|7269.8|7254.8|7269.3|7254.3|7269.8|7254.8|7269.3|7254.3|1
1729877350000|2024-10-25 17:29:10|7269.2|7254.2|7268.3|7253.3|7269.2|7254.2|7268.3|7253.3|0
1729877380000|2024-10-25 17:29:40|||||||||11
1729877390000|2024-10-25 17:29:50|7267.8|7252.8|7268.3|7253.3|7268.8|7253.8|7267.8|7252.8|7
1729877400000|2024-10-25 17:30:00|||||||||6
1729877410000|2024-10-25 17:30:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1729877450000|2024-10-25 17:30:50|7266.8|7251.8|7266.3|7251.3|7266.8|7251.8|7266.3|7251.3|10
1729877460000|2024-10-25 17:31:00|7266.4|7251.4|7266.8|7251.8|7268.3|7253.3|7266.4|7251.4|13
1729877470000|2024-10-25 17:31:10|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1729877480000|2024-10-25 17:31:20|7265.8|7250.8|7264.8|7249.8|7265.8|7250.8|7264.8|7249.8|1
1729877530000|2024-10-25 17:32:10|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|1
1729877540000|2024-10-25 17:32:20|7264.8|7249.8|7264.8|7249.8|7264.9|7249.9|7264.8|7249.8|2
1729877570000|2024-10-25 17:32:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|3
1729877580000|2024-10-25 17:33:00|7263.9|7248.9|7263.8|7248.8|7263.9|7248.9|7263.8|7248.8|2
1729877600000|2024-10-25 17:33:20|7263.7|7248.7|7263.3|7248.3|7263.7|7248.7|7263.3|7248.3|0
1729877610000|2024-10-25 17:33:30|7262.9|7247.9|7262.3|7247.3|7262.9|7247.9|7262.3|7247.3|11
1729877620000|2024-10-25 17:33:40|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|3
1729877640000|2024-10-25 17:34:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|6
1729877650000|2024-10-25 17:34:10|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|3
1729877670000|2024-10-25 17:34:30|7261.8|7246.8|7261.8|7246.8|7261.9|7246.9|7261.8|7246.8|12
1729877680000|2024-10-25 17:34:40|||||||||1
1729877690000|2024-10-25 17:34:50|7261.7|7246.7|7260.7|7245.7|7261.7|7246.7|7260.7|7245.7|34
1729877700000|2024-10-25 17:35:00|7260.8|7245.8|7261.4|7246.4|7261.4|7246.4|7260.8|7245.8|8
1729877720000|2024-10-25 17:35:20|7261.9|7246.9|7261.4|7246.4|7261.9|7246.9|7261.4|7246.4|1
1729877730000|2024-10-25 17:35:30|7261.3|7246.3|7261.4|7246.4|7261.4|7246.4|7261.3|7246.3|0
1729877740000|2024-10-25 17:35:40|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1729877750000|2024-10-25 17:35:50|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1729877760000|2024-10-25 17:36:00|7261.3|7246.3|7261.3|7246.3|7261.4|7246.4|7261.3|7246.3|0
1729877770000|2024-10-25 17:36:10|7260.9|7245.9|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|1
1729877780000|2024-10-25 17:36:20|7261.3|7246.3|7261.4|7246.4|7261.4|7246.4|7261.3|7246.3|0
1729877790000|2024-10-25 17:36:30|7261.3|7246.3|7261.3|7246.3|7261.4|7246.4|7261.3|7246.3|0
1729877800000|2024-10-25 17:36:40|7261.4|7246.4|7262.9|7247.9|7262.9|7247.9|7261.4|7246.4|3
1729877810000|2024-10-25 17:36:50|||||||||1
1729877820000|2024-10-25 17:37:00|7262.4|7247.4|7261.8|7246.8|7262.4|7247.4|7261.8|7246.8|1
1729877830000|2024-10-25 17:37:10|||||||||5
1729877840000|2024-10-25 17:37:20|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|3
1729877850000|2024-10-25 17:37:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1729877940000|2024-10-25 17:39:00|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1729877950000|2024-10-25 17:39:10|||||||||1
1729877960000|2024-10-25 17:39:20|||||||||1
1729877970000|2024-10-25 17:39:30|7259.8|7244.8|7258.8|7243.8|7259.9|7244.9|7258.8|7243.8|29
1729877980000|2024-10-25 17:39:40|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|1
1729877990000|2024-10-25 17:39:50|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.7|7242.7|2
1729878000000|2024-10-25 17:40:00|7258.2|7243.2|7258.4|7243.4|7258.4|7243.4|7258.2|7243.2|7
1729878010000|2024-10-25 17:40:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1729878020000|2024-10-25 17:40:20|7258.9|7243.9|7258.3|7243.3|7258.9|7243.9|7258.3|7243.3|20
1729878030000|2024-10-25 17:40:30|7257.8|7242.8|7256.8|7241.8|7257.8|7242.8|7256.8|7241.8|1
1729878060000|2024-10-25 17:41:00|7256.9|7241.9|7256.8|7241.8|7256.9|7241.9|7256.8|7241.8|1
1729878080000|2024-10-25 17:41:20|7256.9|7241.9|7256.8|7241.8|7256.9|7241.9|7256.8|7241.8|3
1729878090000|2024-10-25 17:41:30|||||||||2
1729878100000|2024-10-25 17:41:40|7256.7|7241.7|7256.8|7241.8|7256.8|7241.8|7256.3|7241.3|1
1729878110000|2024-10-25 17:41:50|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|1
1729878120000|2024-10-25 17:42:00|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|2
1729878160000|2024-10-25 17:42:40|7257.6|7242.6|7257.7|7242.7|7257.9|7242.9|7257.6|7242.6|19
1729878170000|2024-10-25 17:42:50|||||||||1
1729878210000|2024-10-25 17:43:30|7257.6|7242.6|7257.1|7242.1|7257.6|7242.6|7257.1|7242.1|3
1729878220000|2024-10-25 17:43:40|||||||||1
1729878240000|2024-10-25 17:44:00|7256.8|7241.8|7254.7|7239.7|7256.8|7241.8|7254.7|7239.7|30
1729878260000|2024-10-25 17:44:20|||||||||2
1729878270000|2024-10-25 17:44:30|||||||||1
1729878280000|2024-10-25 17:44:40|7254.6|7239.6|7253.6|7238.6|7254.6|7239.6|7253.6|7238.6|16
1729878290000|2024-10-25 17:44:50|7254.1|7239.1|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|8
1729878300000|2024-10-25 17:45:00|7253.2|7238.2|7253.7|7238.7|7254.2|7239.2|7253.2|7238.2|24
1729878310000|2024-10-25 17:45:10|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|15
1729878320000|2024-10-25 17:45:20|7253.7|7238.7|7253.6|7238.6|7253.7|7238.7|7253.6|7238.6|12
1729878330000|2024-10-25 17:45:30|7253.7|7238.7|7254.2|7239.2|7254.2|7239.2|7253.6|7238.6|2
1729878360000|2024-10-25 17:46:00|7253.8|7238.8|7254.2|7239.2|7254.2|7239.2|7253.8|7238.8|1
1729878370000|2024-10-25 17:46:10|||||||||1
1729878400000|2024-10-25 17:46:40|||||||||2
1729878410000|2024-10-25 17:46:50|7254.3|7239.3|7254.7|7239.7|7254.7|7239.7|7254.3|7239.3|0
1729878420000|2024-10-25 17:47:00|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|2
1729878430000|2024-10-25 17:47:10|7254.9|7239.9|7255.7|7240.7|7255.7|7240.7|7254.9|7239.9|14
1729878440000|2024-10-25 17:47:20|7256.2|7241.2|7256.7|7241.7|7256.7|7241.7|7256.2|7241.2|23
1729878460000|2024-10-25 17:47:40|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|1
1729878470000|2024-10-25 17:47:50|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1729878500000|2024-10-25 17:48:20|7256.6|7241.6|7256.7|7241.7|7256.7|7241.7|7256.6|7241.6|1
1729878510000|2024-10-25 17:48:30|7256.1|7241.1|7255.6|7240.6|7256.1|7241.1|7255.6|7240.6|4
1729878530000|2024-10-25 17:48:50|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|1
1729878550000|2024-10-25 17:49:10|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|2
1729878570000|2024-10-25 17:49:30|7254.8|7239.8|7254.7|7239.7|7254.8|7239.8|7254.7|7239.7|4
1729878580000|2024-10-25 17:49:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|2
1729878590000|2024-10-25 17:49:50|7253.8|7238.8|7253.6|7238.6|7253.8|7238.8|7253.6|7238.6|9
1729878600000|2024-10-25 17:50:00|7254.6|7239.6|7254.1|7239.1|7254.6|7239.6|7254.1|7239.1|17
1729878610000|2024-10-25 17:50:10|7254.2|7239.2|7254.1|7239.1|7254.6|7239.6|7254.1|7239.1|5
1729878620000|2024-10-25 17:50:20|7253.7|7238.7|7254.6|7239.6|7254.6|7239.6|7253.6|7238.6|10
1729878630000|2024-10-25 17:50:30|7254.2|7239.2|7254.3|7239.3|7254.3|7239.3|7254.2|7239.2|4
1729878640000|2024-10-25 17:50:40|7255.2|7240.2|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|3
1729878650000|2024-10-25 17:50:50|7255.8|7240.8|7256.3|7241.3|7256.3|7241.3|7255.3|7240.3|8
1729878670000|2024-10-25 17:51:10|7257.2|7242.2|7256.7|7241.7|7257.7|7242.7|7256.7|7241.7|5
1729878680000|2024-10-25 17:51:20|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|1
1729878690000|2024-10-25 17:51:30|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1729878700000|2024-10-25 17:51:40|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|1
1729878710000|2024-10-25 17:51:50|||||||||1
1729878720000|2024-10-25 17:52:00|7258.2|7243.2|7257.8|7242.8|7258.8|7243.8|7257.8|7242.8|3
1729878730000|2024-10-25 17:52:10|7257.4|7242.4|7257.3|7242.3|7257.4|7242.4|7257.3|7242.3|1
1729878740000|2024-10-25 17:52:20|7257.4|7242.4|7257.3|7242.3|7257.4|7242.4|7257.3|7242.3|11
1729878750000|2024-10-25 17:52:30|7257.4|7242.4|7257|7242|7257.4|7242.4|7257|7242|0
1729878760000|2024-10-25 17:52:40|7257.4|7242.4|7257.2|7242.2|7257.4|7242.4|7257.2|7242.2|2
1729878770000|2024-10-25 17:52:50|7257.3|7242.3|7256.8|7241.8|7257.8|7242.8|7256.7|7241.7|6
1729878790000|2024-10-25 17:53:10|7256.9|7241.9|7257|7242|7257|7242|7256.9|7241.9|1
1729878830000|2024-10-25 17:53:50|7258.3|7243.3|7258.4|7243.4|7258.4|7243.4|7258.3|7243.3|5
1729878840000|2024-10-25 17:54:00|7261.5|7246.5|7260.9|7245.9|7261.5|7246.5|7260.9|7245.9|4
1729878850000|2024-10-25 17:54:10|||||||||1
1729878860000|2024-10-25 17:54:20|||||||||1
1729878870000|2024-10-25 17:54:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1729878880000|2024-10-25 17:54:40|7259.3|7244.3|7258.4|7243.4|7259.3|7244.3|7258.4|7243.4|1
1729878890000|2024-10-25 17:54:50|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|9
1729878900000|2024-10-25 17:55:00|||||||||1
1729878910000|2024-10-25 17:55:10|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|1
1729878920000|2024-10-25 17:55:20|7259|7244|7259|7244|7259|7244|7259|7244|9
1729878940000|2024-10-25 17:55:40|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|3
1729878950000|2024-10-25 17:55:50|7259|7244|7259|7244|7259|7244|7259|7244|1
1729878960000|2024-10-25 17:56:00|||||||||6
1729878980000|2024-10-25 17:56:20|7259.6|7244.6|7260.2|7245.2|7260.2|7245.2|7259.6|7244.6|16
1729879000000|2024-10-25 17:56:40|7261.3|7246.3|7262.2|7247.2|7262.7|7247.7|7261.3|7246.3|5
1729879010000|2024-10-25 17:56:50|||||||||2
1729879040000|2024-10-25 17:57:20|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|8
1729879060000|2024-10-25 17:57:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|1
1729879070000|2024-10-25 17:57:50|||||||||1
1729879080000|2024-10-25 17:58:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1729879090000|2024-10-25 17:58:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1729879100000|2024-10-25 17:58:20|7262.1|7247.1|7262.2|7247.2|7262.2|7247.2|7262.1|7247.1|21
1729879130000|2024-10-25 17:58:50|7263.6|7248.6|7263.7|7248.7|7263.7|7248.7|7263.6|7248.6|5
1729879150000|2024-10-25 17:59:10|7263.3|7248.3|7263.2|7248.2|7263.3|7248.3|7263.1|7248.1|4
1729879160000|2024-10-25 17:59:20|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1729879180000|2024-10-25 17:59:40|7263|7248|7262.7|7247.7|7263|7248|7262.6|7247.6|1
1729879190000|2024-10-25 17:59:50|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|2
1729879200000|2024-10-25 18:00:00|7263|7248|7262.1|7247.1|7263|7248|7261.6|7246.6|3
1729879210000|2024-10-25 18:00:10|7262|7247|7261.1|7246.1|7262|7247|7261.1|7246.1|6
1729879220000|2024-10-25 18:00:20|7260.6|7245.6|7259.6|7244.6|7260.7|7245.7|7259.6|7244.6|3
1729879230000|2024-10-25 18:00:30|7260|7245|7260.1|7245.1|7260.1|7245.1|7259.6|7244.6|3
1729879240000|2024-10-25 18:00:40|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1729879250000|2024-10-25 18:00:50|7259.7|7244.7|7257|7242|7259.7|7244.7|7257|7242|17
1729879260000|2024-10-25 18:01:00|7257.5|7242.5|7258.5|7243.5|7258.5|7243.5|7257.5|7242.5|3
1729879270000|2024-10-25 18:01:10|7259|7244|7258.5|7243.5|7259|7244|7258.5|7243.5|2
1729879290000|2024-10-25 18:01:30|7257.3|7242.3|7257|7242|7257.3|7242.3|7257|7242|5
1729879300000|2024-10-25 18:01:40|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1729879310000|2024-10-25 18:01:50|7257|7242|7258|7243|7258|7243|7257|7242|1
1729879330000|2024-10-25 18:02:10|||||||||1
1729879340000|2024-10-25 18:02:20|||||||||2
1729879350000|2024-10-25 18:02:30|||||||||3
1729879360000|2024-10-25 18:02:40|7257.5|7242.5|7257|7242|7257.5|7242.5|7257|7242|3
1729879370000|2024-10-25 18:02:50|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1729879380000|2024-10-25 18:03:00|7257.4|7242.4|7256|7241|7257.4|7242.4|7256|7241|3
1729879390000|2024-10-25 18:03:10|7255.5|7240.5|7256|7241|7256|7241|7255.5|7240.5|3
1729879400000|2024-10-25 18:03:20|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|8
1729879410000|2024-10-25 18:03:30|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|0
1729879430000|2024-10-25 18:03:50|7256.9|7241.9|7256.8|7241.8|7256.9|7241.9|7256.8|7241.8|3
1729879440000|2024-10-25 18:04:00|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|1
1729879450000|2024-10-25 18:04:10|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|0
1729879460000|2024-10-25 18:04:20|7256.8|7241.8|7256.9|7241.9|7256.9|7241.9|7256.8|7241.8|4
1729879470000|2024-10-25 18:04:30|7256.5|7241.5|7256.4|7241.4|7256.5|7241.5|7256.4|7241.4|1
1729879480000|2024-10-25 18:04:40|7255.5|7240.5|7258|7243|7258.5|7243.5|7255.5|7240.5|14
1729879490000|2024-10-25 18:04:50|7258.1|7243.1|7258.1|7243.1|7258.5|7243.5|7258|7243|4
1729879500000|2024-10-25 18:05:00|7258.5|7243.5|7258|7243|7258.5|7243.5|7258|7243|1
1729879520000|2024-10-25 18:05:20|7256.5|7241.5|7255.5|7240.5|7256.5|7241.5|7255.2|7240.2|8
1729879530000|2024-10-25 18:05:30|7256|7241|7256|7241|7256|7241|7256|7241|2
1729879540000|2024-10-25 18:05:40|||||||||1
1729879550000|2024-10-25 18:05:50|||||||||2
1729879560000|2024-10-25 18:06:00|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|23
1729879570000|2024-10-25 18:06:10|7255.9|7240.9|7256.5|7241.5|7256.5|7241.5|7255.9|7240.9|2
1729879580000|2024-10-25 18:06:20|7256|7241|7255|7240|7256|7241|7255|7240|20
1729879590000|2024-10-25 18:06:30|7255.5|7240.5|7256.6|7241.6|7256.6|7241.6|7255.1|7240.1|7
1729879600000|2024-10-25 18:06:40|7257.7|7242.7|7257.3|7242.3|7257.7|7242.7|7257.2|7242.2|19
1729879610000|2024-10-25 18:06:50|7258.1|7243.1|7256.1|7241.1|7258.1|7243.1|7256|7241|9
1729879620000|2024-10-25 18:07:00|7257|7242|7256.5|7241.5|7257|7242|7256.5|7241.5|1
1729879630000|2024-10-25 18:07:10|7257|7242|7257|7242|7257.1|7242.1|7257|7242|5
1729879640000|2024-10-25 18:07:20|7256|7241|7255|7240|7256|7241|7255|7240|1
1729879650000|2024-10-25 18:07:30|7255.5|7240.5|7256|7241|7256|7241|7255|7240|7
1729879660000|2024-10-25 18:07:40|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1729879670000|2024-10-25 18:07:50|||||||||5
1729879680000|2024-10-25 18:08:00|7256|7241|7255.6|7240.6|7256|7241|7255.6|7240.6|2
1729879690000|2024-10-25 18:08:10|7256|7241|7256.5|7241.5|7256.5|7241.5|7256|7241|0
1729879700000|2024-10-25 18:08:20|7256.9|7241.9|7256.6|7241.6|7256.9|7241.9|7256|7241|5
1729879710000|2024-10-25 18:08:30|7257|7242|7257.1|7242.1|7257.1|7242.1|7257|7242|5
1729879720000|2024-10-25 18:08:40|7257|7242|7256.5|7241.5|7257|7242|7256.5|7241.5|1
1729879730000|2024-10-25 18:08:50|7256|7241|7256|7241|7256|7241|7255.5|7240.5|3
1729879740000|2024-10-25 18:09:00|||||||||1
1729879750000|2024-10-25 18:09:10|||||||||2
1729879760000|2024-10-25 18:09:20|7256.1|7241.1|7257|7242|7257|7242|7256|7241|6
1729879770000|2024-10-25 18:09:30|7256.9|7241.9|7256.5|7241.5|7256.9|7241.9|7256.5|7241.5|0
1729879780000|2024-10-25 18:09:40|7257|7242|7257|7242|7257|7242|7257|7242|2
1729879790000|2024-10-25 18:09:50|7257.1|7242.1|7257.5|7242.5|7257.5|7242.5|7257.1|7242.1|5
1729879800000|2024-10-25 18:10:00|7258|7243|7258|7243|7258.1|7243.1|7258|7243|9
1729879810000|2024-10-25 18:10:10|7258.1|7243.1|7259.4|7244.4|7260|7245|7258.1|7243.1|42
1729879820000|2024-10-25 18:10:20|7259.5|7244.5|7259.4|7244.4|7259.5|7244.5|7259.4|7244.4|0
1729879830000|2024-10-25 18:10:30|7259|7244|7258.5|7243.5|7259|7244|7258|7243|1
1729879840000|2024-10-25 18:10:40|7258.4|7243.4|7258|7243|7258.4|7243.4|7257|7242|4
1729879850000|2024-10-25 18:10:50|7258.5|7243.5|7258.5|7243.5|7258.6|7243.6|7258.1|7243.1|16
1729879860000|2024-10-25 18:11:00|7257.6|7242.6|7257|7242|7257.6|7242.6|7257|7242|3
1729879870000|2024-10-25 18:11:10|7256.5|7241.5|7255.5|7240.5|7256.6|7241.6|7255.5|7240.5|9
1729879880000|2024-10-25 18:11:20|7254.6|7239.6|7255|7240|7255|7240|7254.6|7239.6|6
1729879890000|2024-10-25 18:11:30|7254.5|7239.5|7254|7239|7254.5|7239.5|7254|7239|11
1729879900000|2024-10-25 18:11:40|7253.8|7238.8|7254.4|7239.4|7254.9|7239.9|7253.5|7238.5|41
1729879910000|2024-10-25 18:11:50|7254|7239|7254.9|7239.9|7255|7240|7254|7239|10
1729879920000|2024-10-25 18:12:00|7255|7240|7254.9|7239.9|7255|7240|7254.9|7239.9|10
1729879930000|2024-10-25 18:12:10|7255|7240|7254.9|7239.9|7255|7240|7254.9|7239.9|9
1729879940000|2024-10-25 18:12:20|7254.8|7239.8|7255.9|7240.9|7256|7241|7254.3|7239.3|11
1729879950000|2024-10-25 18:12:30|7256|7241|7255.8|7240.8|7256.4|7241.4|7255.8|7240.8|11
1729879960000|2024-10-25 18:12:40|7255.4|7240.4|7256.7|7241.7|7257.2|7242.2|7255|7240|15
1729879970000|2024-10-25 18:12:50|7257.6|7242.6|7258.3|7243.3|7258.3|7243.3|7256.8|7241.8|17
1729879980000|2024-10-25 18:13:00|7258.2|7243.2|7258.3|7243.3|7258.3|7243.3|7258.2|7243.2|19
1729879990000|2024-10-25 18:13:10|7258.8|7243.8|7259.7|7244.7|7259.7|7244.7|7258.8|7243.8|20
1729880000000|2024-10-25 18:13:20|7259.2|7244.2|7260.2|7245.2|7260.2|7245.2|7258.7|7243.7|30
1729880010000|2024-10-25 18:13:30|7259.3|7244.3|7258.2|7243.2|7259.7|7244.7|7256.7|7241.7|35
1729880020000|2024-10-25 18:13:40|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.2|7243.2|10
1729880030000|2024-10-25 18:13:50|7259.6|7244.6|7258.7|7243.7|7259.7|7244.7|7258.7|7243.7|15
1729880040000|2024-10-25 18:14:00|7258.2|7243.2|7257.2|7242.2|7258.2|7243.2|7257.2|7242.2|75
1729880050000|2024-10-25 18:14:10|7256.7|7241.7|7256.1|7241.1|7256.7|7241.7|7255.7|7240.7|101
1729880060000|2024-10-25 18:14:20|7256.6|7241.6|7259.5|7244.5|7259.5|7244.5|7256.6|7241.6|97
1729880070000|2024-10-25 18:14:30|7259.6|7244.6|7258.6|7243.6|7259.7|7244.7|7258|7243|112
1729880080000|2024-10-25 18:14:40|7258.2|7243.2|7258|7243|7258.2|7243.2|7258|7243|63
1729880090000|2024-10-25 18:14:50|7258.5|7243.5|7258.7|7243.7|7258.7|7243.7|7258.2|7243.2|84
1729880100000|2024-10-25 18:15:00|7259.2|7244.2|7260.4|7245.4|7261.3|7246.3|7259.2|7244.2|27
1729880110000|2024-10-25 18:15:10|7259.9|7244.9|7260.9|7245.9|7260.9|7245.9|7259.9|7244.9|23
1729880120000|2024-10-25 18:15:20|7260.8|7245.8|7260.5|7245.5|7260.8|7245.8|7260.4|7245.4|16
1729880130000|2024-10-25 18:15:30|7260.9|7245.9|7260.8|7245.8|7261.3|7246.3|7259.9|7244.9|30
1729880140000|2024-10-25 18:15:40|7260.9|7245.9|7261.5|7246.5|7261.5|7246.5|7260.9|7245.9|14
1729880150000|2024-10-25 18:15:50|7261.9|7246.9|7260.8|7245.8|7261.9|7246.9|7260.8|7245.8|17
1729880160000|2024-10-25 18:16:00|7260.9|7245.9|7259.9|7244.9|7260.9|7245.9|7259.5|7244.5|9
1729880170000|2024-10-25 18:16:10|7259.5|7244.5|7259.9|7244.9|7259.9|7244.9|7259.5|7244.5|9
1729880180000|2024-10-25 18:16:20|7259.7|7244.7|7258.7|7243.7|7259.7|7244.7|7258.7|7243.7|17
1729880190000|2024-10-25 18:16:30|||||||||11
1729880200000|2024-10-25 18:16:40|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|19
1729880210000|2024-10-25 18:16:50|7259.5|7244.5|7259.2|7244.2|7259.5|7244.5|7258.3|7243.3|19
1729880230000|2024-10-25 18:17:10|||||||||2
1729880240000|2024-10-25 18:17:20|7258.7|7243.7|7259.9|7244.9|7260.3|7245.3|7258.7|7243.7|24
1729880250000|2024-10-25 18:17:30|7260.3|7245.3|7260.7|7245.7|7260.9|7245.9|7260|7245|4
1729880260000|2024-10-25 18:17:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|2
1729880270000|2024-10-25 18:17:50|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|2
1729880280000|2024-10-25 18:18:00|7260.8|7245.8|7260.7|7245.7|7260.8|7245.8|7260.7|7245.7|5
1729880290000|2024-10-25 18:18:10|7260.2|7245.2|7260.2|7245.2|7260.3|7245.3|7260.2|7245.2|11
1729880300000|2024-10-25 18:18:20|7260.8|7245.8|7260.5|7245.5|7260.8|7245.8|7260.5|7245.5|3
1729880310000|2024-10-25 18:18:30|7261.3|7246.3|7259.9|7244.9|7261.3|7246.3|7259.9|7244.9|4
1729880320000|2024-10-25 18:18:40|7260|7245|7259.9|7244.9|7260|7245|7259.9|7244.9|1
1729880330000|2024-10-25 18:18:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7259.9|7244.9|2
1729880340000|2024-10-25 18:19:00|7259.3|7244.3|7258.9|7243.9|7259.3|7244.3|7258.8|7243.8|23
1729880350000|2024-10-25 18:19:10|||||||||3
1729880360000|2024-10-25 18:19:20|||||||||2
1729880370000|2024-10-25 18:19:30|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|2
1729880380000|2024-10-25 18:19:40|7259.2|7244.2|7258.9|7243.9|7259.3|7244.3|7258.9|7243.9|5
1729880390000|2024-10-25 18:19:50|7258.8|7243.8|7258.8|7243.8|7259.3|7244.3|7258.8|7243.8|11
1729880400000|2024-10-25 18:20:00|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730077200000|2024-10-28 01:00:00|7269.4|7254.4|7258.6|7243.6|7269.4|7254.4|7258.6|7243.6|56
1730077210000|2024-10-28 01:00:10|7259.1|7244.1|7261.6|7246.6|7261.6|7246.6|7258.5|7243.5|5
1730077220000|2024-10-28 01:00:20|7262.2|7247.2|7264.1|7249.1|7264.1|7249.1|7262.1|7247.1|6
1730077230000|2024-10-28 01:00:30|7266.1|7251.1|7269.1|7254.1|7269.1|7254.1|7266.1|7251.1|4
1730077240000|2024-10-28 01:00:40|7270.6|7255.6|7274.1|7259.1|7274.1|7259.1|7270.6|7255.6|4
1730077250000|2024-10-28 01:00:50|7274.4|7259.4|7272.2|7257.2|7275.3|7260.3|7272.1|7257.1|18
1730077260000|2024-10-28 01:01:00|7272.4|7257.4|7271.1|7256.1|7274.2|7259.2|7270.8|7255.8|8
1730077280000|2024-10-28 01:01:20|7271.6|7256.6|7271.1|7256.1|7272.1|7257.1|7271.1|7256.1|3
1730077290000|2024-10-28 01:01:30|7271.6|7256.6|7273.2|7258.2|7273.2|7258.2|7271.6|7256.6|1
1730077300000|2024-10-28 01:01:40|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|2
1730077320000|2024-10-28 01:02:00|7275.1|7260.1|7271.7|7256.7|7275.2|7260.2|7271.6|7256.6|5
1730077330000|2024-10-28 01:02:10|7271.6|7256.6|7272|7257|7272.3|7257.3|7271.6|7256.6|3
1730077340000|2024-10-28 01:02:20|7272.9|7257.9|7272.2|7257.2|7272.9|7257.9|7272.1|7257.1|1
1730077350000|2024-10-28 01:02:30|7273|7258|7273.1|7258.1|7273.1|7258.1|7273|7258|1
1730077360000|2024-10-28 01:02:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1730077370000|2024-10-28 01:02:50|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730077380000|2024-10-28 01:03:00|7274.1|7259.1|7277.1|7262.1|7277.2|7262.2|7274.1|7259.1|13
1730077390000|2024-10-28 01:03:10|7276.3|7261.3|7279.7|7264.7|7279.7|7264.7|7276.3|7261.3|4
1730077400000|2024-10-28 01:03:20|7275.6|7260.6|7271.1|7256.1|7275.6|7260.6|7271.1|7256.1|32
1730077410000|2024-10-28 01:03:30|7271|7256|7271|7256|7271|7256|7271|7256|0
1730077420000|2024-10-28 01:03:40|7270.3|7255.3|7268.2|7253.2|7270.3|7255.3|7265.5|7250.5|22
1730077430000|2024-10-28 01:03:50|7271.5|7256.5|7271.4|7256.4|7271.5|7256.5|7271.4|7256.4|4
1730077440000|2024-10-28 01:04:00|7270.9|7255.9|7269.8|7254.8|7271.6|7256.6|7269.8|7254.8|3
1730077460000|2024-10-28 01:04:20|7269.6|7254.6|7265.9|7250.9|7269.6|7254.6|7264.9|7249.9|8
1730077480000|2024-10-28 01:04:40|7265.4|7250.4|7264.4|7249.4|7265.4|7250.4|7264.4|7249.4|0
1730077490000|2024-10-28 01:04:50|7264.5|7249.5|7264.4|7249.4|7264.9|7249.9|7264.4|7249.4|0
1730077500000|2024-10-28 01:05:00|7263.9|7248.9|7263.9|7248.9|7265.4|7250.4|7263.9|7248.9|1
1730077540000|2024-10-28 01:05:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1730077550000|2024-10-28 01:05:50|7262.5|7247.5|7262.9|7247.9|7262.9|7247.9|7262.5|7247.5|1
1730077560000|2024-10-28 01:06:00|7265|7250|7266.9|7251.9|7266.9|7251.9|7265|7250|7
1730077570000|2024-10-28 01:06:10|||||||||3
1730077590000|2024-10-28 01:06:30|7266.4|7251.4|7266.9|7251.9|7266.9|7251.9|7266.4|7251.4|0
1730077610000|2024-10-28 01:06:50|7267|7252|7267.8|7252.8|7267.9|7252.9|7267|7252|1
1730077620000|2024-10-28 01:07:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1730077630000|2024-10-28 01:07:10|7273.4|7258.4|7272.4|7257.4|7274|7259|7272.4|7257.4|3
1730077640000|2024-10-28 01:07:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730077650000|2024-10-28 01:07:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1730077660000|2024-10-28 01:07:40|7271.3|7256.3|7272.9|7257.9|7272.9|7257.9|7270.9|7255.9|4
1730077670000|2024-10-28 01:07:50|7272.1|7257.1|7273.1|7258.1|7273.1|7258.1|7272.1|7257.1|2
1730077680000|2024-10-28 01:08:00|7272.9|7257.9|7271|7256|7272.9|7257.9|7271|7256|2
1730077690000|2024-10-28 01:08:10|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|0
1730077700000|2024-10-28 01:08:20|7268.1|7253.1|7268.4|7253.4|7268.4|7253.4|7267.5|7252.5|14
1730077710000|2024-10-28 01:08:30|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730077720000|2024-10-28 01:08:40|7267|7252|7267|7252|7267|7252|7267|7252|0
1730077730000|2024-10-28 01:08:50|||||||||13
1730077740000|2024-10-28 01:09:00|7267.5|7252.5|7267.1|7252.1|7267.6|7252.6|7267.1|7252.1|0
1730077760000|2024-10-28 01:09:20|7267.6|7252.6|7268.1|7253.1|7268.1|7253.1|7267.6|7252.6|0
1730077780000|2024-10-28 01:09:40|7268.2|7253.2|7267.9|7252.9|7268.2|7253.2|7267.9|7252.9|1
1730077810000|2024-10-28 01:10:10|7268|7253|7267.9|7252.9|7268|7253|7267.9|7252.9|3
1730077870000|2024-10-28 01:11:10|7268|7253|7268|7253|7268|7253|7268|7253|0
1730077880000|2024-10-28 01:11:20|||||||||1
1730077910000|2024-10-28 01:11:50|7267.6|7252.6|7270.4|7255.4|7270.4|7255.4|7267.6|7252.6|9
1730077920000|2024-10-28 01:12:00|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1730077930000|2024-10-28 01:12:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730077950000|2024-10-28 01:12:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|2
1730077990000|2024-10-28 01:13:10|7269|7254|7271.3|7256.3|7271.3|7256.3|7269|7254|4
1730078000000|2024-10-28 01:13:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|2
1730078010000|2024-10-28 01:13:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730078020000|2024-10-28 01:13:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|1
1730078030000|2024-10-28 01:13:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|1
1730078040000|2024-10-28 01:14:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730078060000|2024-10-28 01:14:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730078100000|2024-10-28 01:15:00|7271.3|7256.3|7270.4|7255.4|7271.3|7256.3|7270.4|7255.4|0
1730078110000|2024-10-28 01:15:10|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|7
1730078340000|2024-10-28 01:19:00|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730078350000|2024-10-28 01:19:10|7273|7258|7273|7258|7273|7258|7273|7258|0
1730078400000|2024-10-28 01:20:00|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|1
1730078410000|2024-10-28 01:20:10|7272.9|7257.9|7272.8|7257.8|7272.9|7257.9|7272.8|7257.8|0
1730078440000|2024-10-28 01:20:40|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730078470000|2024-10-28 01:21:10|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730078490000|2024-10-28 01:21:30|7273|7258|7272.9|7257.9|7273|7258|7272.9|7257.9|9
1730078500000|2024-10-28 01:21:40|7272.5|7257.5|7272|7257|7272.5|7257.5|7272|7257|0
1730078510000|2024-10-28 01:21:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730078530000|2024-10-28 01:22:10|7272|7257|7272|7257|7272|7257|7272|7257|0
1730078570000|2024-10-28 01:22:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|2
1730078580000|2024-10-28 01:23:00|7272.4|7257.4|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|0
1730078610000|2024-10-28 01:23:30|7272|7257|7270.8|7255.8|7272|7257|7270.8|7255.8|2
1730078620000|2024-10-28 01:23:40|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|2
1730078660000|2024-10-28 01:24:20|7270|7255|7270|7255|7270|7255|7270|7255|0
1730078830000|2024-10-28 01:27:10|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|2
1730078850000|2024-10-28 01:27:30|7269.3|7254.3|7268.9|7253.9|7269.3|7254.3|7268.9|7253.9|0
1730078920000|2024-10-28 01:28:40|7268.8|7253.8|7268.9|7253.9|7268.9|7253.9|7268.8|7253.8|0
1730078990000|2024-10-28 01:29:50|7269|7254|7269|7254|7269|7254|7269|7254|0
1730079000000|2024-10-28 01:30:00|||||||||1
1730079060000|2024-10-28 01:31:00|7268.9|7253.9|7268.5|7253.5|7268.9|7253.9|7268.5|7253.5|2
1730079070000|2024-10-28 01:31:10|||||||||1
1730079110000|2024-10-28 01:31:50|7267.5|7252.5|7266.8|7251.8|7267.5|7252.5|7266.8|7251.8|3
1730079150000|2024-10-28 01:32:30|7268.1|7253.1|7268.3|7253.3|7268.3|7253.3|7268.1|7253.1|2
1730079170000|2024-10-28 01:32:50|7264|7249|7268|7253|7268|7253|7264|7249|3
1730079180000|2024-10-28 01:33:00|7267.6|7252.6|7267.4|7252.4|7267.6|7252.6|7267.4|7252.4|1
1730079190000|2024-10-28 01:33:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730079210000|2024-10-28 01:33:30|7271.5|7256.5|7270|7255|7271.5|7256.5|7270|7255|1
1730079240000|2024-10-28 01:34:00|7268.3|7253.3|7267.8|7252.8|7268.3|7253.3|7267.8|7252.8|24
1730079280000|2024-10-28 01:34:40|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1730079330000|2024-10-28 01:35:30|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1730079340000|2024-10-28 01:35:40|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1730079350000|2024-10-28 01:35:50|7265.8|7250.8|7264.8|7249.8|7265.8|7250.8|7264.8|7249.8|0
1730079360000|2024-10-28 01:36:00|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1730079370000|2024-10-28 01:36:10|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730079390000|2024-10-28 01:36:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730079410000|2024-10-28 01:36:50|7262|7247|7261.6|7246.6|7262|7247|7261.6|7246.6|0
1730079420000|2024-10-28 01:37:00|7262.5|7247.5|7260.5|7245.5|7262.5|7247.5|7260.5|7245.5|0
1730079430000|2024-10-28 01:37:10|7261|7246|7261|7246|7261|7246|7260.5|7245.5|0
1730079470000|2024-10-28 01:37:50|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|2
1730079560000|2024-10-28 01:39:20|7267.9|7252.9|7263.5|7248.5|7267.9|7252.9|7263.5|7248.5|5
1730079570000|2024-10-28 01:39:30|7263|7248|7263|7248|7263|7248|7263|7248|0
1730079580000|2024-10-28 01:39:40|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730079600000|2024-10-28 01:40:00|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730079660000|2024-10-28 01:41:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1730079680000|2024-10-28 01:41:20|7263.8|7248.8|7265.5|7250.5|7265.5|7250.5|7263.8|7248.8|2
1730079690000|2024-10-28 01:41:30|7265.6|7250.6|7265|7250|7265.6|7250.6|7265|7250|1
1730079820000|2024-10-28 01:43:40|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730079830000|2024-10-28 01:43:50|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730079840000|2024-10-28 01:44:00|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|1
1730079860000|2024-10-28 01:44:20|7263.1|7248.1|7267.3|7252.3|7267.3|7252.3|7263.1|7248.1|2
1730079870000|2024-10-28 01:44:30|7266|7251|7266|7251|7266|7251|7266|7251|0
1730079890000|2024-10-28 01:44:50|7266.1|7251.1|7266.5|7251.5|7266.5|7251.5|7266.1|7251.1|0
1730079900000|2024-10-28 01:45:00|7263.7|7248.7|7265.5|7250.5|7266|7251|7263.7|7248.7|1
1730079910000|2024-10-28 01:45:10|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|0
1730079930000|2024-10-28 01:45:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1730079950000|2024-10-28 01:45:50|7264.7|7249.7|7264.6|7249.6|7264.7|7249.7|7264.6|7249.6|0
1730079960000|2024-10-28 01:46:00|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|0
1730080150000|2024-10-28 01:49:10|7265.1|7250.1|7265.2|7250.2|7265.2|7250.2|7265.1|7250.1|0
1730080200000|2024-10-28 01:50:00|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1730080300000|2024-10-28 01:51:40|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1730080350000|2024-10-28 01:52:30|||||||||2
1730080380000|2024-10-28 01:53:00|7263.3|7248.3|7263|7248|7263.3|7248.3|7263|7248|1
1730080680000|2024-10-28 01:58:00|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|0
1730080690000|2024-10-28 01:58:10|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730080710000|2024-10-28 01:58:30|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730080720000|2024-10-28 01:58:40|7263.1|7248.1|7263.4|7248.4|7263.6|7248.6|7263.1|7248.1|1
1730080740000|2024-10-28 01:59:00|7264.2|7249.2|7268.6|7253.6|7268.6|7253.6|7264.2|7249.2|12
1730080770000|2024-10-28 01:59:30|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1730080780000|2024-10-28 01:59:40|7269.5|7254.5|7268.6|7253.6|7269.5|7254.5|7268.1|7253.1|0
1730080790000|2024-10-28 01:59:50|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|0
1730080920000|2024-10-28 02:02:00|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1730080940000|2024-10-28 02:02:20|7267.1|7252.1|7265.1|7250.1|7267.1|7252.1|7265.1|7250.1|3
1730080950000|2024-10-28 02:02:30|7265.2|7250.2|7261.6|7246.6|7265.2|7250.2|7261.6|7246.6|7
1730080960000|2024-10-28 02:02:40|7260.6|7245.6|7261|7246|7262|7247|7260.6|7245.6|0
1730080970000|2024-10-28 02:02:50|7260.1|7245.1|7259.6|7244.6|7260.1|7245.1|7258.6|7243.6|7
1730080980000|2024-10-28 02:03:00|7259|7244|7258.6|7243.6|7259.6|7244.6|7258|7243|1
1730081000000|2024-10-28 02:03:20|7258.5|7243.5|7258.6|7243.6|7258.6|7243.6|7258.5|7243.5|0
1730081010000|2024-10-28 02:03:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1730081020000|2024-10-28 02:03:40|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730081040000|2024-10-28 02:04:00|7258.5|7243.5|7258.5|7243.5|7258.6|7243.6|7258.5|7243.5|0
1730081060000|2024-10-28 02:04:20|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730081070000|2024-10-28 02:04:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1730081210000|2024-10-28 02:06:50|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730081220000|2024-10-28 02:07:00|7258.5|7243.5|7258.6|7243.6|7258.6|7243.6|7258.5|7243.5|0
1730081230000|2024-10-28 02:07:10|||||||||1
1730081240000|2024-10-28 02:07:20|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1730081290000|2024-10-28 02:08:10|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7257.9|7242.9|3
1730081340000|2024-10-28 02:09:00|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730081380000|2024-10-28 02:09:40|7259|7244|7259|7244|7259|7244|7259|7244|0
1730081420000|2024-10-28 02:10:20|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|1
1730081460000|2024-10-28 02:11:00|7256.4|7241.4|7247.6|7232.6|7256.4|7241.4|7247.2|7232.2|80
1730081470000|2024-10-28 02:11:10|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|1
1730081510000|2024-10-28 02:11:50|||||||||10
1730081530000|2024-10-28 02:12:10|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1730081620000|2024-10-28 02:13:40|7248|7233|7247.6|7232.6|7248|7233|7247.6|7232.6|3
1730081640000|2024-10-28 02:14:00|7250.6|7235.6|7251.8|7236.8|7251.8|7236.8|7250.6|7235.6|2
1730081660000|2024-10-28 02:14:20|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.8|7236.8|3
1730081680000|2024-10-28 02:14:40|7252|7237|7252|7237|7252|7237|7252|7237|2
1730081690000|2024-10-28 02:14:50|7251.7|7236.7|7250.5|7235.5|7252.1|7237.1|7250.5|7235.5|4
1730081850000|2024-10-28 02:17:30|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1730081940000|2024-10-28 02:19:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|1
1730082010000|2024-10-28 02:20:10|||||||||1
1730082230000|2024-10-28 02:23:50|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|1
1730082250000|2024-10-28 02:24:10|7249.9|7234.9|7250.5|7235.5|7250.5|7235.5|7249.9|7234.9|4
1730082270000|2024-10-28 02:24:30|7255|7240|7255.5|7240.5|7256|7241|7255|7240|40
1730082280000|2024-10-28 02:24:40|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1730082290000|2024-10-28 02:24:50|7254.1|7239.1|7254.2|7239.2|7254.2|7239.2|7254.1|7239.1|1
1730082310000|2024-10-28 02:25:10|||||||||1
1730082460000|2024-10-28 02:27:40|7262.5|7247.5|7258.7|7243.7|7262.5|7247.5|7258.7|7243.7|10
1730082470000|2024-10-28 02:27:50|7258.5|7243.5|7261.6|7246.6|7261.6|7246.6|7258.5|7243.5|3
1730082480000|2024-10-28 02:28:00|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|1
1730082490000|2024-10-28 02:28:10|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|6
1730082500000|2024-10-28 02:28:20|7262|7247|7262.7|7247.7|7262.7|7247.7|7262|7247|1
1730082510000|2024-10-28 02:28:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730082600000|2024-10-28 02:30:00|7263|7248|7262.7|7247.7|7263|7248|7262.7|7247.7|0
1730082610000|2024-10-28 02:30:10|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730082660000|2024-10-28 02:31:00|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730082720000|2024-10-28 02:32:00|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730082730000|2024-10-28 02:32:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730082740000|2024-10-28 02:32:20|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730082750000|2024-10-28 02:32:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730082760000|2024-10-28 02:32:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730082780000|2024-10-28 02:33:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730082800000|2024-10-28 02:33:20|||||||||7
1730082870000|2024-10-28 02:34:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730082900000|2024-10-28 02:35:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730082940000|2024-10-28 02:35:40|7262|7247|7262|7247|7262|7247|7262|7247|3
1730082970000|2024-10-28 02:36:10|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.1|7246.1|3
1730082990000|2024-10-28 02:36:30|7261.1|7246.1|7262.1|7247.1|7262.1|7247.1|7260.7|7245.7|8
1730083000000|2024-10-28 02:36:40|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1730083080000|2024-10-28 02:38:00|7262.2|7247.2|7261.7|7246.7|7262.2|7247.2|7261.7|7246.7|3
1730083100000|2024-10-28 02:38:20|7261.8|7246.8|7260.7|7245.7|7262.2|7247.2|7260.7|7245.7|3
1730083110000|2024-10-28 02:38:30|||||||||2
1730083140000|2024-10-28 02:39:00|7261.3|7246.3|7265.5|7250.5|7265.7|7250.7|7261.3|7246.3|4
1730083150000|2024-10-28 02:39:10|7265.2|7250.2|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|0
1730083160000|2024-10-28 02:39:20|7266.3|7251.3|7266.4|7251.4|7266.4|7251.4|7266.3|7251.3|1
1730083170000|2024-10-28 02:39:30|7266.5|7251.5|7267.5|7252.5|7267.5|7252.5|7266.2|7251.2|3
1730083460000|2024-10-28 02:44:20|7267.2|7252.2|7267.5|7252.5|7267.5|7252.5|7267.2|7252.2|2
1730083470000|2024-10-28 02:44:30|7267|7252|7267|7252|7267|7252|7267|7252|0
1730083550000|2024-10-28 02:45:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730083620000|2024-10-28 02:47:00|7273.3|7258.3|7273.2|7258.2|7273.3|7258.3|7273.1|7258.1|3
1730083660000|2024-10-28 02:47:40|7278|7263|7277|7262|7278|7263|7277|7262|3
1730083710000|2024-10-28 02:48:30|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|1
1730083720000|2024-10-28 02:48:40|7278.1|7263.1|7282.5|7267.5|7283.5|7268.5|7278.1|7263.1|2
1730083740000|2024-10-28 02:49:00|7282.6|7267.6|7282.5|7267.5|7282.6|7267.6|7282.5|7267.5|0
1730083770000|2024-10-28 02:49:30|7283.4|7268.4|7283.5|7268.5|7283.5|7268.5|7283.4|7268.4|1
1730083780000|2024-10-28 02:49:40|7283.4|7268.4|7283.5|7268.5|7283.5|7268.5|7283.4|7268.4|0
1730083790000|2024-10-28 02:49:50|7283.4|7268.4|7283.4|7268.4|7283.5|7268.5|7283|7268|0
1730083800000|2024-10-28 02:50:00|7283|7268|7283.1|7268.1|7283.1|7268.1|7283|7268|0
1730083820000|2024-10-28 02:50:20|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1730083830000|2024-10-28 02:50:30|7283.6|7268.6|7283.7|7268.7|7283.7|7268.7|7283.6|7268.6|1
1730083840000|2024-10-28 02:50:40|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1730083850000|2024-10-28 02:50:50|7285.6|7270.6|7284.7|7269.7|7285.6|7270.6|7284.7|7269.7|3
1730083860000|2024-10-28 02:51:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730083870000|2024-10-28 02:51:10|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1730083910000|2024-10-28 02:51:50|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730083920000|2024-10-28 02:52:00|7283.8|7268.8|7283.1|7268.1|7283.8|7268.8|7283.1|7268.1|0
1730084000000|2024-10-28 02:53:20|7283|7268|7283|7268|7283|7268|7283|7268|0
1730084010000|2024-10-28 02:53:30|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730084090000|2024-10-28 02:54:50|7283|7268|7283|7268|7283|7268|7283|7268|1
1730084140000|2024-10-28 02:55:40|7282.5|7267.5|7281.9|7266.9|7282.5|7267.5|7281.9|7266.9|0
1730084200000|2024-10-28 02:56:40|7280.5|7265.5|7279.6|7264.6|7280.5|7265.5|7279.6|7264.6|1
1730084250000|2024-10-28 02:57:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1730084270000|2024-10-28 02:57:50|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730084280000|2024-10-28 02:58:00|7280|7265|7280|7265|7280|7265|7280|7265|0
1730084450000|2024-10-28 03:00:50|7279.1|7264.1|7278.5|7263.5|7279.1|7264.1|7278.4|7263.4|1
1730084460000|2024-10-28 03:01:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1730084480000|2024-10-28 03:01:20|7278.3|7263.3|7277.9|7262.9|7278.3|7263.3|7277.9|7262.9|0
1730084880000|2024-10-28 03:08:00|7278.1|7263.1|7278.9|7263.9|7278.9|7263.9|7278.1|7263.1|4
1730084890000|2024-10-28 03:08:10|7279.1|7264.1|7279.9|7264.9|7279.9|7264.9|7279.1|7264.1|0
1730084970000|2024-10-28 03:09:30|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1730085000000|2024-10-28 03:10:00|7279.1|7264.1|7279.1|7264.1|7279.2|7264.2|7279.1|7264.1|2
1730085010000|2024-10-28 03:10:10|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730085030000|2024-10-28 03:10:30|7279.6|7264.6|7282.6|7267.6|7282.6|7267.6|7279.6|7264.6|2
1730085040000|2024-10-28 03:10:40|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1730085060000|2024-10-28 03:11:00|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730085090000|2024-10-28 03:11:30|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1730085130000|2024-10-28 03:12:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1730085190000|2024-10-28 03:13:10|7280.9|7265.9|7279.5|7264.5|7280.9|7265.9|7279.1|7264.1|3
1730085200000|2024-10-28 03:13:20|7278.9|7263.9|7278.1|7263.1|7278.9|7263.9|7278.1|7263.1|0
1730085230000|2024-10-28 03:13:50|7278|7263|7278|7263|7278.1|7263.1|7278|7263|0
1730085240000|2024-10-28 03:14:00|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|0
1730085260000|2024-10-28 03:14:20|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|0
1730085350000|2024-10-28 03:15:50|7278.1|7263.1|7276.1|7261.1|7278.1|7263.1|7276.1|7261.1|2
1730085360000|2024-10-28 03:16:00|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1730085370000|2024-10-28 03:16:10|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1730085380000|2024-10-28 03:16:20|7276.2|7261.2|7276.1|7261.1|7276.2|7261.2|7276.1|7261.1|0
1730085530000|2024-10-28 03:18:50|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|7275.6|7260.6|0
1730085540000|2024-10-28 03:19:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1730085550000|2024-10-28 03:19:10|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730085600000|2024-10-28 03:20:00|7275.6|7260.6|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|0
1730085610000|2024-10-28 03:20:10|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1730085640000|2024-10-28 03:20:40|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730085650000|2024-10-28 03:20:50|7275.6|7260.6|7275.2|7260.2|7275.6|7260.6|7275.2|7260.2|0
1730085660000|2024-10-28 03:21:00|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730085720000|2024-10-28 03:22:00|7275.6|7260.6|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|0
1730086000000|2024-10-28 03:26:40|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1730086080000|2024-10-28 03:28:00|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730086090000|2024-10-28 03:28:10|7275.6|7260.6|7274.4|7259.4|7275.6|7260.6|7274.4|7259.4|0
1730086100000|2024-10-28 03:28:20|7274.2|7259.2|7273.4|7258.4|7274.2|7259.2|7273.4|7258.4|1
1730086110000|2024-10-28 03:28:30|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1730086140000|2024-10-28 03:29:00|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1730086260000|2024-10-28 03:31:00|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730086300000|2024-10-28 03:31:40|7275.8|7260.8|7276.7|7261.7|7276.7|7261.7|7275.8|7260.8|0
1730086320000|2024-10-28 03:32:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1730086330000|2024-10-28 03:32:10|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730086410000|2024-10-28 03:33:30|7280.8|7265.8|7280.2|7265.2|7281.2|7266.2|7280.2|7265.2|1
1730086420000|2024-10-28 03:33:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730086570000|2024-10-28 03:36:10|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730086590000|2024-10-28 03:36:30|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1730086600000|2024-10-28 03:36:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1730086630000|2024-10-28 03:37:10|7275.9|7260.9|7275.7|7260.7|7276.3|7261.3|7275.7|7260.7|1
1730086640000|2024-10-28 03:37:20|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|7275.2|7260.2|0
1730086710000|2024-10-28 03:38:30|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1730086730000|2024-10-28 03:38:50|7274.8|7259.8|7275.2|7260.2|7275.2|7260.2|7274.8|7259.8|0
1730086770000|2024-10-28 03:39:30|7274.6|7259.6|7274.2|7259.2|7274.6|7259.6|7274.2|7259.2|1
1730087120000|2024-10-28 03:45:20|7274|7259|7272.7|7257.7|7274|7259|7272.7|7257.7|0
1730087130000|2024-10-28 03:45:30|7272.2|7257.2|7271.2|7256.2|7272.2|7257.2|7271.2|7256.2|0
1730087160000|2024-10-28 03:46:00|7271.4|7256.4|7272.2|7257.2|7272.2|7257.2|7271.4|7256.4|0
1730087200000|2024-10-28 03:46:40|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730087220000|2024-10-28 03:47:00|7272.8|7257.8|7272.7|7257.7|7272.8|7257.8|7272.7|7257.7|0
1730087230000|2024-10-28 03:47:10|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730087270000|2024-10-28 03:47:50|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1730087360000|2024-10-28 03:49:20|7275.3|7260.3|7275.8|7260.8|7275.8|7260.8|7275.3|7260.3|4
1730087510000|2024-10-28 03:51:50|7275.9|7260.9|7276.8|7261.8|7276.8|7261.8|7275.9|7260.9|0
1730087800000|2024-10-28 03:56:40|7280.4|7265.4|7280.8|7265.8|7280.8|7265.8|7280.4|7265.4|1
1730087810000|2024-10-28 03:56:50|7280.6|7265.6|7279.8|7264.8|7280.6|7265.6|7279.3|7264.3|0
1730087820000|2024-10-28 03:57:00|7280.3|7265.3|7281.3|7266.3|7281.3|7266.3|7280.3|7265.3|0
1730087830000|2024-10-28 03:57:10|7281.1|7266.1|7280.3|7265.3|7281.1|7266.1|7280.3|7265.3|0
1730087840000|2024-10-28 03:57:20|7279.7|7264.7|7277.8|7262.8|7279.7|7264.7|7277.8|7262.8|8
1730087850000|2024-10-28 03:57:30|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1730087860000|2024-10-28 03:57:40|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1730087870000|2024-10-28 03:57:50|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1730088000000|2024-10-28 04:00:00|7276.2|7261.2|7275.3|7260.3|7276.2|7261.2|7275.3|7260.3|4
1730088010000|2024-10-28 04:00:10|||||||||1
1730088220000|2024-10-28 04:03:40|7274.9|7259.9|7272.6|7257.6|7274.9|7259.9|7272.6|7257.6|3
1730088350000|2024-10-28 04:05:50|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|2
1730088360000|2024-10-28 04:06:00|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1730088410000|2024-10-28 04:06:50|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730088580000|2024-10-28 04:09:40|7271.4|7256.4|7270.7|7255.7|7271.4|7256.4|7270.6|7255.6|1
1730088920000|2024-10-28 04:15:20|7270.8|7255.8|7270.7|7255.7|7270.8|7255.8|7270.7|7255.7|0
1730089130000|2024-10-28 04:18:50|7270.8|7255.8|7270.7|7255.7|7270.8|7255.8|7270.7|7255.7|0
1730089140000|2024-10-28 04:19:00|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1730089150000|2024-10-28 04:19:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1730089200000|2024-10-28 04:20:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730089260000|2024-10-28 04:21:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1730089320000|2024-10-28 04:22:00|7272.4|7257.4|7272.3|7257.3|7272.4|7257.4|7272.3|7257.3|2
1730089360000|2024-10-28 04:22:40|7275.4|7260.4|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|2
1730089440000|2024-10-28 04:24:00|||||||||1
1730089620000|2024-10-28 04:27:00|7276.3|7261.3|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|1
1730089670000|2024-10-28 04:27:50|7276.3|7261.3|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|0
1730089680000|2024-10-28 04:28:00|7275.9|7260.9|7276.2|7261.2|7276.3|7261.3|7275.8|7260.8|0
1730089690000|2024-10-28 04:28:10|7275.9|7260.9|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|0
1730089700000|2024-10-28 04:28:20|7275.9|7260.9|7276.2|7261.2|7276.3|7261.3|7275.8|7260.8|0
1730089710000|2024-10-28 04:28:30|7275.8|7260.8|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|0
1730089720000|2024-10-28 04:28:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1730089820000|2024-10-28 04:30:20|7273.8|7258.8|7272.9|7257.9|7273.8|7258.8|7272.9|7257.9|8
1730089830000|2024-10-28 04:30:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730089870000|2024-10-28 04:31:10|7272|7257|7272|7257|7272|7257|7272|7257|0
1730089980000|2024-10-28 04:33:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730089990000|2024-10-28 04:33:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1730090000000|2024-10-28 04:33:20|7273.4|7258.4|7274.7|7259.7|7274.7|7259.7|7273.4|7258.4|0
1730090060000|2024-10-28 04:34:20|||||||||1
1730090110000|2024-10-28 04:35:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1730090260000|2024-10-28 04:37:40|7274.1|7259.1|7272.8|7257.8|7274.1|7259.1|7272.4|7257.4|0
1730090270000|2024-10-28 04:37:50|7272.7|7257.7|7272.3|7257.3|7272.7|7257.7|7272.3|7257.3|0
1730090310000|2024-10-28 04:38:30|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730090990000|2024-10-28 04:49:50|7272.7|7257.7|7273|7258|7273|7258|7272.7|7257.7|4
1730091040000|2024-10-28 04:50:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|2
1730091300000|2024-10-28 04:55:00|7273.3|7258.3|7273.3|7258.3|7273.4|7258.4|7273.3|7258.3|0
1730092030000|2024-10-28 05:07:10|||||||||2
1730092090000|2024-10-28 05:08:10|||||||||1
1730092210000|2024-10-28 05:10:10|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730092380000|2024-10-28 05:13:00|7272.8|7257.8|7272.8|7257.8|7272.9|7257.9|7272.8|7257.8|0
1730092500000|2024-10-28 05:15:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730092870000|2024-10-28 05:21:10|||||||||1
1730092960000|2024-10-28 05:22:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730093000000|2024-10-28 05:23:20|7272.3|7257.3|7272.4|7257.4|7272.4|7257.4|7272.3|7257.3|0
1730093190000|2024-10-28 05:26:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|1
1730093200000|2024-10-28 05:26:40|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730093220000|2024-10-28 05:27:00|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|0
1730093270000|2024-10-28 05:27:50|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730093280000|2024-10-28 05:28:00|7273.4|7258.4|7273.4|7258.4|7273.9|7258.9|7273.4|7258.4|0
1730093500000|2024-10-28 05:31:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730093520000|2024-10-28 05:32:00|7272.8|7257.8|7272.9|7257.9|7272.9|7257.9|7272.8|7257.8|1
1730093640000|2024-10-28 05:34:00|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1730093820000|2024-10-28 05:37:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730093920000|2024-10-28 05:38:40|||||||||2
1730093930000|2024-10-28 05:38:50|7272.8|7257.8|7272.7|7257.7|7272.9|7257.9|7272.7|7257.7|0
1730093940000|2024-10-28 05:39:00|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1730094010000|2024-10-28 05:40:10|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730094060000|2024-10-28 05:41:00|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730094100000|2024-10-28 05:41:40|||||||||2
1730094300000|2024-10-28 05:45:00|||||||||3
1730094350000|2024-10-28 05:45:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|1
1730094440000|2024-10-28 05:47:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|1
1730094450000|2024-10-28 05:47:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|1
1730094470000|2024-10-28 05:47:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|2
1730094480000|2024-10-28 05:48:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730094590000|2024-10-28 05:49:50|7272.3|7257.3|7271.9|7256.9|7272.3|7257.3|7271.9|7256.9|0
1730094600000|2024-10-28 05:50:00|7272.4|7257.4|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|0
1730094610000|2024-10-28 05:50:10|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730094730000|2024-10-28 05:52:10|7271.9|7256.9|7272|7257|7272|7257|7271.9|7256.9|0
1730094750000|2024-10-28 05:52:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730094800000|2024-10-28 05:53:20|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730094810000|2024-10-28 05:53:30|7271.9|7256.9|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730094830000|2024-10-28 05:53:50|7272.3|7257.3|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730094980000|2024-10-28 05:56:20|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|6
1730095020000|2024-10-28 05:57:00|7272.2|7257.2|7272.9|7257.9|7272.9|7257.9|7272.2|7257.2|1
1730095040000|2024-10-28 05:57:20|7275.7|7260.7|7274.7|7259.7|7275.7|7260.7|7274.7|7259.7|2
1730095050000|2024-10-28 05:57:30|7274.5|7259.5|7273|7258|7274.5|7259.5|7272.7|7257.7|0
1730095060000|2024-10-28 05:57:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730095080000|2024-10-28 05:58:00|7273|7258|7272|7257|7273|7258|7271.9|7256.9|0
1730095090000|2024-10-28 05:58:10|7272.3|7257.3|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|0
1730095100000|2024-10-28 05:58:20|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730095110000|2024-10-28 05:58:30|7271.9|7256.9|7272|7257|7272.4|7257.4|7271.9|7256.9|0
1730095120000|2024-10-28 05:58:40|7272.3|7257.3|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|0
1730095130000|2024-10-28 05:58:50|7272.4|7257.4|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|0
1730095140000|2024-10-28 05:59:00|7272|7257|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730095150000|2024-10-28 05:59:10|7272.3|7257.3|7272.4|7257.4|7272.4|7257.4|7271.9|7256.9|0
1730095180000|2024-10-28 05:59:40|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730095250000|2024-10-28 06:00:50|7272|7257|7272.4|7257.4|7272.4|7257.4|7272|7257|0
1730095300000|2024-10-28 06:01:40|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730095440000|2024-10-28 06:04:00|||||||||1
1730095590000|2024-10-28 06:06:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730095630000|2024-10-28 06:07:10|7274|7259|7274|7259|7274|7259|7274|7259|1
1730095650000|2024-10-28 06:07:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730095750000|2024-10-28 06:09:10|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1730095770000|2024-10-28 06:09:30|7273|7258|7273|7258|7273|7258|7273|7258|1
1730095870000|2024-10-28 06:11:10|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730095980000|2024-10-28 06:13:00|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1730095990000|2024-10-28 06:13:10|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730096000000|2024-10-28 06:13:20|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730096010000|2024-10-28 06:13:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730096320000|2024-10-28 06:18:40|7273.1|7258.1|7272.9|7257.9|7273.1|7258.1|7272.9|7257.9|2
1730096340000|2024-10-28 06:19:00|7273|7258|7272.4|7257.4|7273.9|7258.9|7272.4|7257.4|1
1730096350000|2024-10-28 06:19:10|7272.3|7257.3|7272.4|7257.4|7272.4|7257.4|7272.3|7257.3|0
1730096360000|2024-10-28 06:19:20|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|0
1730096400000|2024-10-28 06:20:00|7272|7257|7271.9|7256.9|7272.4|7257.4|7271.4|7256.4|0
1730096410000|2024-10-28 06:20:10|7271.8|7256.8|7271.4|7256.4|7271.9|7256.9|7271.4|7256.4|0
1730096420000|2024-10-28 06:20:20|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|9
1730096440000|2024-10-28 06:20:40|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1730096690000|2024-10-28 06:24:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.4|7256.4|0
1730096700000|2024-10-28 06:25:00|7271.8|7256.8|7271.4|7256.4|7271.8|7256.8|7271.4|7256.4|0
1730096810000|2024-10-28 06:26:50|7271.3|7256.3|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|4
1730096880000|2024-10-28 06:28:00|7271.5|7256.5|7271.9|7256.9|7271.9|7256.9|7271.5|7256.5|0
1730096900000|2024-10-28 06:28:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1730096960000|2024-10-28 06:29:20|7271.9|7256.9|7271.4|7256.4|7271.9|7256.9|7271.4|7256.4|3
1730097030000|2024-10-28 06:30:30|7270.9|7255.9|7273.9|7258.9|7274|7259|7270.9|7255.9|2
1730097040000|2024-10-28 06:30:40|7274|7259|7274|7259|7274|7259|7273.9|7258.9|0
1730097060000|2024-10-28 06:31:00|7274.4|7259.4|7273|7258|7274.4|7259.4|7272.9|7257.9|4
1730097070000|2024-10-28 06:31:10|7272.9|7257.9|7273|7258|7273|7258|7272.9|7257.9|0
1730097080000|2024-10-28 06:31:20|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|0
1730097090000|2024-10-28 06:31:30|7272.7|7257.7|7274|7259|7274|7259|7272.7|7257.7|0
1730097120000|2024-10-28 06:32:00|7273.5|7258.5|7274.4|7259.4|7274.4|7259.4|7273.5|7258.5|0
1730097130000|2024-10-28 06:32:10|7274|7259|7274|7259|7274|7259|7274|7259|0
1730097150000|2024-10-28 06:32:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|0
1730097180000|2024-10-28 06:33:00|7274.5|7259.5|7275.9|7260.9|7275.9|7260.9|7274.4|7259.4|1
1730097190000|2024-10-28 06:33:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|0
1730097240000|2024-10-28 06:34:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|2
1730097250000|2024-10-28 06:34:10|7273.4|7258.4|7275.4|7260.4|7275.4|7260.4|7273.4|7258.4|2
1730097320000|2024-10-28 06:35:20|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|2
1730097330000|2024-10-28 06:35:30|7280.1|7265.1|7279.4|7264.4|7280.3|7265.3|7279.4|7264.4|2
1730097360000|2024-10-28 06:36:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730097370000|2024-10-28 06:36:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730097390000|2024-10-28 06:36:30|7279.3|7264.3|7278.9|7263.9|7279.3|7264.3|7278.9|7263.9|0
1730097400000|2024-10-28 06:36:40|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1730097420000|2024-10-28 06:37:00|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1730097430000|2024-10-28 06:37:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730097480000|2024-10-28 06:38:00|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730097560000|2024-10-28 06:39:20|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|0
1730097570000|2024-10-28 06:39:30|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730097650000|2024-10-28 06:40:50|||||||||1
1730097750000|2024-10-28 06:42:30|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730097770000|2024-10-28 06:42:50|7281.3|7266.3|7281.4|7266.4|7281.4|7266.4|7281.3|7266.3|0
1730097860000|2024-10-28 06:44:20|||||||||1
1730097900000|2024-10-28 06:45:00|7284|7269|7284.4|7269.4|7284.4|7269.4|7284|7269|1
1730097910000|2024-10-28 06:45:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1730097930000|2024-10-28 06:45:30|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1730097950000|2024-10-28 06:45:50|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1730097970000|2024-10-28 06:46:10|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|7285.4|7270.4|0
1730098000000|2024-10-28 06:46:40|7285.3|7270.3|7284.4|7269.4|7285.3|7270.3|7284.4|7269.4|0
1730098020000|2024-10-28 06:47:00|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1730098040000|2024-10-28 06:47:20|7284|7269|7284.4|7269.4|7284.4|7269.4|7284|7269|0
1730098080000|2024-10-28 06:48:00|7284.9|7269.9|7286.4|7271.4|7286.4|7271.4|7284.9|7269.9|1
1730098090000|2024-10-28 06:48:10|7286.3|7271.3|7285.9|7270.9|7286.3|7271.3|7285.9|7270.9|0
1730098100000|2024-10-28 06:48:20|7286.9|7271.9|7287.4|7272.4|7287.4|7272.4|7286.9|7271.9|3
1730098130000|2024-10-28 06:48:50|7287.9|7272.9|7288.4|7273.4|7288.4|7273.4|7287.9|7272.9|0
1730098160000|2024-10-28 06:49:20|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7
1730098250000|2024-10-28 06:50:50|7289|7274|7289|7274|7289|7274|7289|7274|0
1730098260000|2024-10-28 06:51:00|7288.6|7273.6|7291.6|7276.6|7291.6|7276.6|7288.6|7273.6|6
1730098270000|2024-10-28 06:51:10|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|0
1730098280000|2024-10-28 06:51:20|||||||||3
1730098300000|2024-10-28 06:51:40|7291.4|7276.4|7290.4|7275.4|7291.4|7276.4|7290.4|7275.4|0
1730098310000|2024-10-28 06:51:50|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|0
1730098330000|2024-10-28 06:52:10|7291|7276|7291|7276|7291|7276|7291|7276|0
1730098340000|2024-10-28 06:52:20|7292.9|7277.9|7293.6|7278.6|7294|7279|7292.9|7277.9|7
1730098350000|2024-10-28 06:52:30|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1730098370000|2024-10-28 06:52:50|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|1
1730098410000|2024-10-28 06:53:30|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1730098420000|2024-10-28 06:53:40|7293.5|7278.5|7293.6|7278.6|7293.6|7278.6|7293.1|7278.1|0
1730098430000|2024-10-28 06:53:50|7293.5|7278.5|7293.1|7278.1|7293.5|7278.5|7293.1|7278.1|0
1730098460000|2024-10-28 06:54:20|7293|7278|7293.1|7278.1|7293.1|7278.1|7293|7278|0
1730098470000|2024-10-28 06:54:30|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|7291.6|7276.6|1
1730098490000|2024-10-28 06:54:50|7292.1|7277.1|7291.6|7276.6|7292.1|7277.1|7291.6|7276.6|0
1730098500000|2024-10-28 06:55:00|7292.1|7277.1|7291.1|7276.1|7292.1|7277.1|7291.1|7276.1|0
1730098510000|2024-10-28 06:55:10|7290.9|7275.9|7290.2|7275.2|7290.9|7275.9|7290.2|7275.2|0
1730098520000|2024-10-28 06:55:20|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1730098550000|2024-10-28 06:55:50|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1730098560000|2024-10-28 06:56:00|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|0
1730098590000|2024-10-28 06:56:30|7289.9|7274.9|7289.1|7274.1|7289.9|7274.9|7289.1|7274.1|0
1730098670000|2024-10-28 06:57:50|7289.6|7274.6|7291.5|7276.5|7291.5|7276.5|7289.6|7274.6|10
1730098680000|2024-10-28 06:58:00|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|7291.1|7276.1|0
1730098730000|2024-10-28 06:58:50|7291.3|7276.3|7293|7278|7293|7278|7291.3|7276.3|0
1730098790000|2024-10-28 06:59:50|7294.1|7279.1|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|1
1730098800000|2024-10-28 07:00:00|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|0
1730098810000|2024-10-28 07:00:10|7294|7279|7294|7279|7294|7279|7294|7279|0
1730098840000|2024-10-28 07:00:40|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|0
1730098860000|2024-10-28 07:01:00|7296.6|7281.6|7297.5|7282.5|7297.5|7282.5|7296.6|7281.6|5
1730098870000|2024-10-28 07:01:10|7297|7282|7297.1|7282.1|7297.1|7282.1|7297|7282|0
1730098930000|2024-10-28 07:02:10|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|0
1730099000000|2024-10-28 07:03:20|7297|7282|7297|7282|7297|7282|7297|7282|0
1730099030000|2024-10-28 07:03:50|7298|7283|7297.5|7282.5|7300|7285|7297.5|7282.5|5
1730099040000|2024-10-28 07:04:00|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|0
1730099050000|2024-10-28 07:04:10|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|0
1730099200000|2024-10-28 07:06:40|7297|7282|7297|7282|7297|7282|7297|7282|0
1730099450000|2024-10-28 07:10:50|7297.9|7282.9|7298|7283|7298|7283|7297.9|7282.9|1
1730099520000|2024-10-28 07:12:00|7300.2|7285.2|7300.5|7285.5|7300.5|7285.5|7300.2|7285.2|1
1730099700000|2024-10-28 07:15:00|7300|7285|7296.1|7281.1|7300|7285|7296.1|7281.1|3
1730099710000|2024-10-28 07:15:10|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|0
1730099770000|2024-10-28 07:16:10|7296|7281|7289.1|7274.1|7296|7281|7289.1|7274.1|14
1730099790000|2024-10-28 07:16:30|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|0
1730099840000|2024-10-28 07:17:20|7289|7274|7290.5|7275.5|7290.5|7275.5|7289|7274|3
1730099850000|2024-10-28 07:17:30|7289|7274|7289.1|7274.1|7289.1|7274.1|7289|7274|0
1730099860000|2024-10-28 07:17:40|7289.5|7274.5|7285.5|7270.5|7289.5|7274.5|7285.5|7270.5|3
1730099880000|2024-10-28 07:18:00|7284.7|7269.7|7285.1|7270.1|7285.1|7270.1|7284.7|7269.7|3
1730099900000|2024-10-28 07:18:20|7284.9|7269.9|7284.3|7269.3|7284.9|7269.9|7284.3|7269.3|1
1730099910000|2024-10-28 07:18:30|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1730100040000|2024-10-28 07:20:40|7285.2|7270.2|7284.8|7269.8|7285.2|7270.2|7284.8|7269.8|0
1730100060000|2024-10-28 07:21:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7283.1|7268.1|0
1730100070000|2024-10-28 07:21:10|7284|7269|7283.1|7268.1|7284|7269|7283.1|7268.1|0
1730100090000|2024-10-28 07:21:30|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|3
1730100100000|2024-10-28 07:21:40|||||||||1
1730100120000|2024-10-28 07:22:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|2
1730100150000|2024-10-28 07:22:30|7281.2|7266.2|7282.8|7267.8|7282.8|7267.8|7281.2|7266.2|52
1730100160000|2024-10-28 07:22:40|7282.3|7267.3|7282.3|7267.3|7282.8|7267.8|7282.3|7267.3|127
1730100170000|2024-10-28 07:22:50|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|2
1730100180000|2024-10-28 07:23:00|||||||||1
1730100190000|2024-10-28 07:23:10|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1730100200000|2024-10-28 07:23:20|7280.8|7265.8|7279.9|7264.9|7280.8|7265.8|7279.9|7264.9|0
1730100220000|2024-10-28 07:23:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1730100240000|2024-10-28 07:24:00|7280.8|7265.8|7281|7266|7281|7266|7280.8|7265.8|4
1730100250000|2024-10-28 07:24:10|7280.2|7265.2|7280|7265|7280.2|7265.2|7280|7265|4
1730100300000|2024-10-28 07:25:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1730100310000|2024-10-28 07:25:10|7275|7260|7274.5|7259.5|7275|7260|7274|7259|29
1730100320000|2024-10-28 07:25:20|7274.4|7259.4|7274|7259|7274.4|7259.4|7274|7259|0
1730100330000|2024-10-28 07:25:30|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1730100370000|2024-10-28 07:26:10|7274|7259|7274|7259|7274|7259|7274|7259|0
1730100380000|2024-10-28 07:26:20|||||||||1
1730100400000|2024-10-28 07:26:40|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1730100430000|2024-10-28 07:27:10|7274|7259|7274.5|7259.5|7274.5|7259.5|7274|7259|3
1730100450000|2024-10-28 07:27:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1730100470000|2024-10-28 07:27:50|7274.9|7259.9|7274.8|7259.8|7274.9|7259.9|7274.8|7259.8|0
1730100480000|2024-10-28 07:28:00|7274|7259|7275|7260|7275|7260|7274|7259|0
1730100500000|2024-10-28 07:28:20|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1730100510000|2024-10-28 07:28:30|7275.4|7260.4|7275|7260|7275.4|7260.4|7275|7260|0
1730100530000|2024-10-28 07:28:50|||||||||1
1730100550000|2024-10-28 07:29:10|7278.4|7263.4|7278.9|7263.9|7278.9|7263.9|7278.4|7263.4|5
1730100560000|2024-10-28 07:29:20|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1730100580000|2024-10-28 07:29:40|7278.2|7263.2|7278|7263|7278.2|7263.2|7278|7263|2
1730100600000|2024-10-28 07:30:00|7278.9|7263.9|7279.2|7264.2|7279.2|7264.2|7278.9|7263.9|1
1730100610000|2024-10-28 07:30:10|7280.1|7265.1|7281|7266|7281|7266|7280.1|7265.1|0
1730100620000|2024-10-28 07:30:20|7280.9|7265.9|7281.3|7266.3|7281.3|7266.3|7280|7265|1
1730100660000|2024-10-28 07:31:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730100670000|2024-10-28 07:31:10|7280.6|7265.6|7280.3|7265.3|7280.6|7265.6|7279.8|7264.8|3
1730100680000|2024-10-28 07:31:20|7280.1|7265.1|7278.4|7263.4|7280.1|7265.1|7278.4|7263.4|0
1730100700000|2024-10-28 07:31:40|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1730100730000|2024-10-28 07:32:10|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|0
1730100740000|2024-10-28 07:32:20|7278|7263|7278|7263|7278|7263|7278|7263|0
1730100750000|2024-10-28 07:32:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1730100770000|2024-10-28 07:32:50|7277.5|7262.5|7277.3|7262.3|7277.5|7262.5|7277.3|7262.3|1
1730100800000|2024-10-28 07:33:20|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1730100840000|2024-10-28 07:34:00|7279.9|7264.9|7279.8|7264.8|7279.9|7264.9|7279.8|7264.8|0
1730100940000|2024-10-28 07:35:40|7279.7|7264.7|7281.5|7266.5|7281.5|7266.5|7278.4|7263.4|0
1730101000000|2024-10-28 07:36:40|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|2
1730101030000|2024-10-28 07:37:10|7285|7270|7285|7270|7285|7270|7285|7270|0
1730101060000|2024-10-28 07:37:40|7286|7271|7285.9|7270.9|7286|7271|7285.9|7270.9|0
1730101080000|2024-10-28 07:38:00|7286.1|7271.1|7287.1|7272.1|7287.5|7272.5|7286.1|7271.1|5
1730101090000|2024-10-28 07:38:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1730101100000|2024-10-28 07:38:20|7288.3|7273.3|7288.5|7273.5|7288.5|7273.5|7288.3|7273.3|1
1730101110000|2024-10-28 07:38:30|7288.4|7273.4|7289.6|7274.6|7289.6|7274.6|7288.4|7273.4|3
1730101120000|2024-10-28 07:38:40|7290|7275|7290|7275|7290|7275|7290|7275|0
1730101130000|2024-10-28 07:38:50|7290.3|7275.3|7292.1|7277.1|7292.1|7277.1|7290.3|7275.3|0
1730101140000|2024-10-28 07:39:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1730101190000|2024-10-28 07:39:50|7290.4|7275.4|7289.9|7274.9|7290.4|7275.4|7289.9|7274.9|2
1730101200000|2024-10-28 07:40:00|7290|7275|7290|7275|7290|7275|7290|7275|0
1730101210000|2024-10-28 07:40:10|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|0
1730101220000|2024-10-28 07:40:20|7289.1|7274.1|7288.1|7273.1|7289.1|7274.1|7288.1|7273.1|1
1730101260000|2024-10-28 07:41:00|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|1
1730101300000|2024-10-28 07:41:40|7286.8|7271.8|7285.9|7270.9|7286.8|7271.8|7285.9|7270.9|0
1730101320000|2024-10-28 07:42:00|7286.1|7271.1|7286.5|7271.5|7286.5|7271.5|7286.1|7271.1|0
1730101340000|2024-10-28 07:42:20|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7289.3|7274.3|7
1730101350000|2024-10-28 07:42:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|0
1730101390000|2024-10-28 07:43:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1730101410000|2024-10-28 07:43:30|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1730101480000|2024-10-28 07:44:40|7287.4|7272.4|7287.5|7272.5|7287.5|7272.5|7287.4|7272.4|0
1730101550000|2024-10-28 07:45:50|7287.6|7272.6|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|0
1730101560000|2024-10-28 07:46:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1730101670000|2024-10-28 07:47:50|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287|7272|0
1730101710000|2024-10-28 07:48:30|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1730101730000|2024-10-28 07:48:50|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1730101740000|2024-10-28 07:49:00|7287.2|7272.2|7286.9|7271.9|7287.2|7272.2|7285.9|7270.9|0
1730101750000|2024-10-28 07:49:10|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|0
1730101800000|2024-10-28 07:50:00|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1730101870000|2024-10-28 07:51:10|7286.6|7271.6|7284.4|7269.4|7286.6|7271.6|7284.4|7269.4|0
1730101910000|2024-10-28 07:51:50|7284.9|7269.9|7284.4|7269.4|7284.9|7269.9|7284.4|7269.4|2
1730101920000|2024-10-28 07:52:00|7282.3|7267.3|7282.2|7267.2|7282.3|7267.3|7282.2|7267.2|0
1730101930000|2024-10-28 07:52:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1730102020000|2024-10-28 07:53:40|7279.9|7264.9|7279.9|7264.9|7280.4|7265.4|7279.9|7264.9|0
1730102040000|2024-10-28 07:54:00|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|1
1730102080000|2024-10-28 07:54:40|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730102160000|2024-10-28 07:56:00|7281.5|7266.5|7281.9|7266.9|7281.9|7266.9|7281.5|7266.5|0
1730102240000|2024-10-28 07:57:20|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730102260000|2024-10-28 07:57:40|7282.3|7267.3|7282.4|7267.4|7282.4|7267.4|7282.3|7267.3|2
1730102290000|2024-10-28 07:58:10|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1730102320000|2024-10-28 07:58:40|7281.4|7266.4|7281.9|7266.9|7281.9|7266.9|7281.4|7266.4|10
1730102330000|2024-10-28 07:58:50|7281.8|7266.8|7281.9|7266.9|7281.9|7266.9|7281.4|7266.4|0
1730102380000|2024-10-28 07:59:40|7280.9|7265.9|7281.9|7266.9|7281.9|7266.9|7280.9|7265.9|1
1730102400000|2024-10-28 08:00:00|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|0
1730102410000|2024-10-28 08:00:10|7281.4|7266.4|7280.4|7265.4|7281.4|7266.4|7280.4|7265.4|0
1730102430000|2024-10-28 08:00:30|7280|7265|7280|7265|7280|7265|7280|7265|0
1730102440000|2024-10-28 08:00:40|||||||||1
1730102450000|2024-10-28 08:00:50|7280.4|7265.4|7275.9|7260.9|7280.4|7265.4|7275.9|7260.9|2
1730102480000|2024-10-28 08:01:20|||||||||1
1730102590000|2024-10-28 08:03:10|7275.7|7260.7|7274.4|7259.4|7275.7|7260.7|7274.4|7259.4|0
1730102610000|2024-10-28 08:03:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|1
1730102670000|2024-10-28 08:04:30|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1730102680000|2024-10-28 08:04:40|7270.5|7255.5|7270.9|7255.9|7271.4|7256.4|7270.4|7255.4|24
1730102700000|2024-10-28 08:05:00|7270.5|7255.5|7270|7255|7270.5|7255.5|7270|7255|0
1730102720000|2024-10-28 08:05:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730102760000|2024-10-28 08:06:00|7269.9|7254.9|7271.2|7256.2|7271.5|7256.5|7269.9|7254.9|48
1730102770000|2024-10-28 08:06:10|7272.1|7257.1|7272.7|7257.7|7272.7|7257.7|7272.1|7257.1|51
1730102780000|2024-10-28 08:06:20|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1730102800000|2024-10-28 08:06:40|7271.2|7256.2|7270.8|7255.8|7271.2|7256.2|7270.8|7255.8|1
1730102810000|2024-10-28 08:06:50|||||||||11
1730102830000|2024-10-28 08:07:10|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|0
1730102840000|2024-10-28 08:07:20|7270.8|7255.8|7270.7|7255.7|7270.8|7255.8|7270.7|7255.7|1
1730102860000|2024-10-28 08:07:40|||||||||1
1730102880000|2024-10-28 08:08:00|||||||||2
1730102920000|2024-10-28 08:08:40|||||||||1
1730102960000|2024-10-28 08:09:20|||||||||1
1730103000000|2024-10-28 08:10:00|||||||||1
1730103010000|2024-10-28 08:10:10|7270.6|7255.6|7270.2|7255.2|7270.6|7255.6|7270.2|7255.2|0
1730103040000|2024-10-28 08:10:40|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1730103060000|2024-10-28 08:11:00|7270.7|7255.7|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|0
1730103080000|2024-10-28 08:11:20|||||||||1
1730103120000|2024-10-28 08:12:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1730103150000|2024-10-28 08:12:30|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1730103310000|2024-10-28 08:15:10|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1730103320000|2024-10-28 08:15:20|7272.2|7257.2|7272.2|7257.2|7272.7|7257.7|7272.2|7257.2|2
1730103330000|2024-10-28 08:15:30|7272.1|7257.1|7272.7|7257.7|7272.7|7257.7|7271.7|7256.7|0
1730103360000|2024-10-28 08:16:00|7274.3|7259.3|7275.7|7260.7|7275.7|7260.7|7274.3|7259.3|2
1730103370000|2024-10-28 08:16:10|7275.6|7260.6|7275.2|7260.2|7275.6|7260.6|7275.2|7260.2|0
1730103380000|2024-10-28 08:16:20|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|1
1730103400000|2024-10-28 08:16:40|7276.1|7261.1|7275.2|7260.2|7276.1|7261.1|7275.2|7260.2|0
1730103450000|2024-10-28 08:17:30|7273|7258|7272.7|7257.7|7273|7258|7272.7|7257.7|1
1730103480000|2024-10-28 08:18:00|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1730103490000|2024-10-28 08:18:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1730103510000|2024-10-28 08:18:30|7277|7262|7276.6|7261.6|7277|7262|7276.5|7261.5|9
1730103650000|2024-10-28 08:20:50|7276.7|7261.7|7276.6|7261.6|7276.7|7261.7|7276.6|7261.6|0
1730103660000|2024-10-28 08:21:00|7277|7262|7277|7262|7277|7262|7277|7262|1
1730103670000|2024-10-28 08:21:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1730103710000|2024-10-28 08:21:50|7276|7261|7276|7261|7276|7261|7276|7261|5
1730103730000|2024-10-28 08:22:10|7276.1|7261.1|7275.5|7260.5|7276.1|7261.1|7275.5|7260.5|18
1730103750000|2024-10-28 08:22:30|7276.4|7261.4|7275.8|7260.8|7276.4|7261.4|7275.8|7260.8|1
1730103840000|2024-10-28 08:24:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1730103940000|2024-10-28 08:25:40|7270.8|7255.8|7270.7|7255.7|7270.8|7255.8|7270.7|7255.7|1
1730103950000|2024-10-28 08:25:50|7270.2|7255.2|7268.6|7253.6|7270.2|7255.2|7268.6|7253.6|2
1730103960000|2024-10-28 08:26:00|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1730103980000|2024-10-28 08:26:20|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.6|7253.6|0
1730104000000|2024-10-28 08:26:40|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1730104010000|2024-10-28 08:26:50|7270.3|7255.3|7271.2|7256.2|7271.2|7256.2|7270.3|7255.3|35
1730104080000|2024-10-28 08:28:00|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1730104090000|2024-10-28 08:28:10|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1730104100000|2024-10-28 08:28:20|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730104120000|2024-10-28 08:28:40|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1730104140000|2024-10-28 08:29:00|7271.3|7256.3|7271.1|7256.1|7271.3|7256.3|7270.7|7255.7|5
1730104150000|2024-10-28 08:29:10|7270.1|7255.1|7269.3|7254.3|7270.1|7255.1|7269.3|7254.3|0
1730104220000|2024-10-28 08:30:20|7269.4|7254.4|7270.2|7255.2|7270.2|7255.2|7269.4|7254.4|0
1730104270000|2024-10-28 08:31:10|7270.3|7255.3|7270.2|7255.2|7270.3|7255.3|7270.2|7255.2|0
1730104300000|2024-10-28 08:31:40|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1730104330000|2024-10-28 08:32:10|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1730104420000|2024-10-28 08:33:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|2
1730104430000|2024-10-28 08:33:50|7269|7254|7269.1|7254.1|7269.1|7254.1|7267.8|7252.8|0
1730104440000|2024-10-28 08:34:00|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|1
1730104450000|2024-10-28 08:34:10|7269.6|7254.6|7268.3|7253.3|7269.6|7254.6|7268.2|7253.2|0
1730104470000|2024-10-28 08:34:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1730104480000|2024-10-28 08:34:40|7270.7|7255.7|7271.2|7256.2|7271.2|7256.2|7270.7|7255.7|1
1730104490000|2024-10-28 08:34:50|7270.3|7255.3|7271.1|7256.1|7271.1|7256.1|7270.3|7255.3|0
1730104500000|2024-10-28 08:35:00|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|0
1730104510000|2024-10-28 08:35:10|7272.1|7257.1|7272.4|7257.4|7272.6|7257.6|7272.1|7257.1|2
1730104530000|2024-10-28 08:35:30|7271.1|7256.1|7271|7256|7271.1|7256.1|7271|7256|0
1730104540000|2024-10-28 08:35:40|7271.2|7256.2|7271.5|7256.5|7271.5|7256.5|7271.2|7256.2|0
1730104600000|2024-10-28 08:36:40|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1730104620000|2024-10-28 08:37:00|7272|7257|7272|7257|7272|7257|7272|7257|0
1730104770000|2024-10-28 08:39:30|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730104790000|2024-10-28 08:39:50|7273.1|7258.1|7273|7258|7273.1|7258.1|7272.5|7257.5|2
1730104800000|2024-10-28 08:40:00|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1730104810000|2024-10-28 08:40:10|7271.9|7256.9|7270.6|7255.6|7271.9|7256.9|7270.6|7255.6|0
1730104840000|2024-10-28 08:40:40|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730104880000|2024-10-28 08:41:20|7271|7256|7271.1|7256.1|7271.1|7256.1|7271|7256|1
1730104890000|2024-10-28 08:41:30|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|0
1730105010000|2024-10-28 08:43:30|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1730105070000|2024-10-28 08:44:30|7270.1|7255.1|7269.1|7254.1|7270.1|7255.1|7268.7|7253.7|1
1730105110000|2024-10-28 08:45:10|7271.6|7256.6|7272.2|7257.2|7272.2|7257.2|7271.6|7256.6|5
1730105120000|2024-10-28 08:45:20|7271.8|7256.8|7273.6|7258.6|7273.6|7258.6|7271.7|7256.7|2
1730105130000|2024-10-28 08:45:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1730105150000|2024-10-28 08:45:50|7270.6|7255.6|7272.6|7257.6|7272.6|7257.6|7270.2|7255.2|6
1730105160000|2024-10-28 08:46:00|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730105200000|2024-10-28 08:46:40|7270.7|7255.7|7272.1|7257.1|7272.1|7257.1|7270.7|7255.7|3
1730105220000|2024-10-28 08:47:00|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|1
1730105240000|2024-10-28 08:47:20|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1730105260000|2024-10-28 08:47:40|7271.1|7256.1|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1730105280000|2024-10-28 08:48:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1730105290000|2024-10-28 08:48:10|7270.6|7255.6|7269.6|7254.6|7270.6|7255.6|7269.6|7254.6|10
1730105300000|2024-10-28 08:48:20|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730105320000|2024-10-28 08:48:40|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1730105350000|2024-10-28 08:49:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730105360000|2024-10-28 08:49:20|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|9
1730105370000|2024-10-28 08:49:30|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1730105380000|2024-10-28 08:49:40|7271.6|7256.6|7271.1|7256.1|7271.6|7256.6|7271.1|7256.1|0
1730105410000|2024-10-28 08:50:10|7271.2|7256.2|7271.6|7256.6|7271.6|7256.6|7271.2|7256.2|0
1730105450000|2024-10-28 08:50:50|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730105480000|2024-10-28 08:51:20|7273.6|7258.6|7274.1|7259.1|7274.1|7259.1|7273.6|7258.6|1
1730105500000|2024-10-28 08:51:40|||||||||1
1730105510000|2024-10-28 08:51:50|7273.6|7258.6|7274.6|7259.6|7274.6|7259.6|7273.1|7258.1|1
1730105520000|2024-10-28 08:52:00|7274.7|7259.7|7275.1|7260.1|7275.1|7260.1|7274.7|7259.7|0
1730105530000|2024-10-28 08:52:10|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.2|7259.2|2
1730105540000|2024-10-28 08:52:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1730105660000|2024-10-28 08:54:20|7276.1|7261.1|7274.6|7259.6|7276.1|7261.1|7274.6|7259.6|4
1730105710000|2024-10-28 08:55:10|||||||||4
1730105740000|2024-10-28 08:55:40|7274.7|7259.7|7274.6|7259.6|7275.1|7260.1|7274.6|7259.6|3
1730105770000|2024-10-28 08:56:10|7274.2|7259.2|7274.1|7259.1|7274.2|7259.2|7274.1|7259.1|1
1730105840000|2024-10-28 08:57:20|||||||||1
1730105870000|2024-10-28 08:57:50|||||||||1
1730105900000|2024-10-28 08:58:20|||||||||2
1730105990000|2024-10-28 08:59:50|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1730106000000|2024-10-28 09:00:00|7273.7|7258.7|7276.1|7261.1|7277.1|7262.1|7273.7|7258.7|9
1730106010000|2024-10-28 09:00:10|7275.3|7260.3|7276.6|7261.6|7276.6|7261.6|7274.6|7259.6|5
1730106020000|2024-10-28 09:00:20|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730106030000|2024-10-28 09:00:30|||||||||1
1730106070000|2024-10-28 09:01:10|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1730106090000|2024-10-28 09:01:30|||||||||1
1730106120000|2024-10-28 09:02:00|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730106140000|2024-10-28 09:02:20|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|15
1730106150000|2024-10-28 09:02:30|7277.8|7262.8|7278.7|7263.7|7278.7|7263.7|7277.8|7262.8|11
1730106190000|2024-10-28 09:03:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1730106200000|2024-10-28 09:03:20|7279.1|7264.1|7279.7|7264.7|7280.1|7265.1|7279.1|7264.1|4
1730106210000|2024-10-28 09:03:30|7279.9|7264.9|7276.2|7261.2|7279.9|7264.9|7276.2|7261.2|2
1730106230000|2024-10-28 09:03:50|7276.1|7261.1|7275.2|7260.2|7276.1|7261.1|7275.2|7260.2|0
1730106240000|2024-10-28 09:04:00|7275.1|7260.1|7275.2|7260.2|7275.2|7260.2|7274.7|7259.7|0
1730106300000|2024-10-28 09:05:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|0
1730106310000|2024-10-28 09:05:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1730106320000|2024-10-28 09:05:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.2|7259.2|3
1730106330000|2024-10-28 09:05:30|||||||||1
1730106350000|2024-10-28 09:05:50|7274.2|7259.2|7273.8|7258.8|7274.2|7259.2|7273.8|7258.8|0
1730106360000|2024-10-28 09:06:00|7273.7|7258.7|7274.3|7259.3|7274.3|7259.3|7273.7|7258.7|1
1730106390000|2024-10-28 09:06:30|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1730106420000|2024-10-28 09:07:00|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1730106490000|2024-10-28 09:08:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|2
1730106500000|2024-10-28 09:08:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|1
1730106510000|2024-10-28 09:08:30|||||||||3
1730106520000|2024-10-28 09:08:40|||||||||2
1730106560000|2024-10-28 09:09:20|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|3
1730106580000|2024-10-28 09:09:40|||||||||1
1730106600000|2024-10-28 09:10:00|7270.2|7255.2|7273.7|7258.7|7273.7|7258.7|7270.2|7255.2|17
1730106610000|2024-10-28 09:10:10|7273.2|7258.2|7273.3|7258.3|7273.3|7258.3|7273.2|7258.2|2
1730106630000|2024-10-28 09:10:30|7273.4|7258.4|7273.8|7258.8|7273.8|7258.8|7273.4|7258.4|0
1730106640000|2024-10-28 09:10:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730106650000|2024-10-28 09:10:50|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|1
1730106670000|2024-10-28 09:11:10|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1730106700000|2024-10-28 09:11:40|7272.7|7257.7|7271.9|7256.9|7272.7|7257.7|7271.8|7256.8|0
1730106780000|2024-10-28 09:13:00|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730106830000|2024-10-28 09:13:50|7271.5|7256.5|7271.9|7256.9|7271.9|7256.9|7271.5|7256.5|0
1730106840000|2024-10-28 09:14:00|7271.7|7256.7|7271.4|7256.4|7271.7|7256.7|7271.3|7256.3|0
1730106860000|2024-10-28 09:14:20|7271.3|7256.3|7270.9|7255.9|7271.3|7256.3|7270.9|7255.9|0
1730106890000|2024-10-28 09:14:50|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|2
1730106910000|2024-10-28 09:15:10|7274.9|7259.9|7274.4|7259.4|7274.9|7259.9|7274.4|7259.4|1
1730106930000|2024-10-28 09:15:30|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730106980000|2024-10-28 09:16:20|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730107000000|2024-10-28 09:16:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730107050000|2024-10-28 09:17:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730107060000|2024-10-28 09:17:40|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730107070000|2024-10-28 09:17:50|7273.5|7258.5|7273.9|7258.9|7273.9|7258.9|7273.5|7258.5|0
1730107080000|2024-10-28 09:18:00|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730107100000|2024-10-28 09:18:20|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730107130000|2024-10-28 09:18:50|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730107180000|2024-10-28 09:19:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730107200000|2024-10-28 09:20:00|7272.5|7257.5|7272.9|7257.9|7272.9|7257.9|7272.5|7257.5|0
1730107250000|2024-10-28 09:20:50|7273|7258|7271.4|7256.4|7273.4|7258.4|7271.4|7256.4|1
1730107280000|2024-10-28 09:21:20|7271.9|7256.9|7269.9|7254.9|7271.9|7256.9|7269.9|7254.9|2
1730107290000|2024-10-28 09:21:30|7269.8|7254.8|7269.9|7254.9|7269.9|7254.9|7269.4|7254.4|0
1730107300000|2024-10-28 09:21:40|7271.1|7256.1|7271.4|7256.4|7271.5|7256.5|7270.9|7255.9|2
1730107320000|2024-10-28 09:22:00|7273.3|7258.3|7273.4|7258.4|7273.4|7258.4|7273.3|7258.3|1
1730107330000|2024-10-28 09:22:10|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730107380000|2024-10-28 09:23:00|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730107390000|2024-10-28 09:23:10|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730107400000|2024-10-28 09:23:20|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730107460000|2024-10-28 09:24:20|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730107550000|2024-10-28 09:25:50|7271.3|7256.3|7270.9|7255.9|7271.3|7256.3|7270.9|7255.9|0
1730107560000|2024-10-28 09:26:00|7271|7256|7270.9|7255.9|7271|7256|7270.9|7255.9|0
1730107620000|2024-10-28 09:27:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730107640000|2024-10-28 09:27:20|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730107660000|2024-10-28 09:27:40|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270|7255|0
1730107670000|2024-10-28 09:27:50|7270.3|7255.3|7270.3|7255.3|7270.4|7255.4|7270.3|7255.3|0
1730107680000|2024-10-28 09:28:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730107710000|2024-10-28 09:28:30|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1730107750000|2024-10-28 09:29:10|7270.2|7255.2|7269.4|7254.4|7270.2|7255.2|7269.4|7254.4|0
1730107780000|2024-10-28 09:29:40|7269.5|7254.5|7269.9|7254.9|7269.9|7254.9|7269.5|7254.5|1
1730107850000|2024-10-28 09:30:50|7270.4|7255.4|7268.9|7253.9|7270.4|7255.4|7268.9|7253.9|1
1730107870000|2024-10-28 09:31:10|7268.7|7253.7|7268.8|7253.8|7268.8|7253.8|7268.7|7253.7|1
1730107890000|2024-10-28 09:31:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730107950000|2024-10-28 09:32:30|7264|7249|7263.2|7248.2|7264.4|7249.4|7263.2|7248.2|19
1730107960000|2024-10-28 09:32:40|7262.8|7247.8|7261.8|7246.8|7262.8|7247.8|7261.7|7246.7|2
1730108000000|2024-10-28 09:33:20|7261.9|7246.9|7261.4|7246.4|7261.9|7246.9|7261.4|7246.4|1
1730108010000|2024-10-28 09:33:30|7261.5|7246.5|7261.5|7246.5|7261.9|7246.9|7260.4|7245.4|3
1730108040000|2024-10-28 09:34:00|7261|7246|7261|7246|7261|7246|7261|7246|1
1730108070000|2024-10-28 09:34:30|7260.8|7245.8|7260.4|7245.4|7260.8|7245.8|7260.4|7245.4|0
1730108080000|2024-10-28 09:34:40|7260.5|7245.5|7261.2|7246.2|7261.2|7246.2|7260.5|7245.5|1
1730108090000|2024-10-28 09:34:50|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1730108130000|2024-10-28 09:35:30|7259.9|7244.9|7262.5|7247.5|7262.5|7247.5|7259.9|7244.9|10
1730108150000|2024-10-28 09:35:50|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|1
1730108190000|2024-10-28 09:36:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730108210000|2024-10-28 09:36:50|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|2
1730108220000|2024-10-28 09:37:00|7260|7245|7260|7245|7260|7245|7260|7245|0
1730108240000|2024-10-28 09:37:20|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|5
1730108250000|2024-10-28 09:37:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1730108300000|2024-10-28 09:38:20|7261|7246|7261|7246|7261|7246|7261|7246|0
1730108310000|2024-10-28 09:38:30|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730108370000|2024-10-28 09:39:30|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1730108380000|2024-10-28 09:39:40|7263.9|7248.9|7264.3|7249.3|7264.3|7249.3|7263.9|7248.9|0
1730108400000|2024-10-28 09:40:00|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1730108410000|2024-10-28 09:40:10|7263.7|7248.7|7263.3|7248.3|7263.7|7248.7|7263.3|7248.3|0
1730108440000|2024-10-28 09:40:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730108480000|2024-10-28 09:41:20|7262|7247|7259.8|7244.8|7262|7247|7259.8|7244.8|3
1730108490000|2024-10-28 09:41:30|7260|7245|7261.8|7246.8|7261.8|7246.8|7260|7245|8
1730108500000|2024-10-28 09:41:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730108590000|2024-10-28 09:43:10|7260.8|7245.8|7259.8|7244.8|7260.8|7245.8|7259.8|7244.8|1
1730108610000|2024-10-28 09:43:30|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730108620000|2024-10-28 09:43:40|7259.5|7244.5|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|0
1730108650000|2024-10-28 09:44:10|7259.3|7244.3|7259.4|7244.4|7259.4|7244.4|7259.3|7244.3|0
1730108680000|2024-10-28 09:44:40|7259.9|7244.9|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|0
1730108690000|2024-10-28 09:44:50|7259.3|7244.3|7259.4|7244.4|7259.4|7244.4|7259.3|7244.3|0
1730108720000|2024-10-28 09:45:20|7258.9|7243.9|7259|7244|7259|7244|7258.9|7243.9|0
1730108730000|2024-10-28 09:45:30|7258.9|7243.9|7258.8|7243.8|7258.9|7243.9|7258.8|7243.8|2
1730108750000|2024-10-28 09:45:50|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1730108780000|2024-10-28 09:46:20|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|3
1730108790000|2024-10-28 09:46:30|7260|7245|7260.4|7245.4|7260.4|7245.4|7260|7245|1
1730108830000|2024-10-28 09:47:10|7260.3|7245.3|7259.9|7244.9|7260.3|7245.3|7259.9|7244.9|0
1730108840000|2024-10-28 09:47:20|7259|7244|7259|7244|7259|7244|7259|7244|1
1730108890000|2024-10-28 09:48:10|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|1
1730108910000|2024-10-28 09:48:30|7259|7244|7258.8|7243.8|7259|7244|7258.8|7243.8|0
1730108940000|2024-10-28 09:49:00|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730108980000|2024-10-28 09:49:40|7258.5|7243.5|7258.4|7243.4|7258.5|7243.5|7258.4|7243.4|0
1730109070000|2024-10-28 09:51:10|7258.5|7243.5|7259.3|7244.3|7259.3|7244.3|7258.5|7243.5|0
1730109120000|2024-10-28 09:52:00|7258.9|7243.9|7258.8|7243.8|7259.4|7244.4|7258.8|7243.8|1
1730109130000|2024-10-28 09:52:10|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1730109140000|2024-10-28 09:52:20|7260.8|7245.8|7261.1|7246.1|7261.1|7246.1|7260.8|7245.8|4
1730109150000|2024-10-28 09:52:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|2
1730109170000|2024-10-28 09:52:50|7261.3|7246.3|7261.6|7246.6|7261.6|7246.6|7261.3|7246.3|1
1730109180000|2024-10-28 09:53:00|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1730109200000|2024-10-28 09:53:20|||||||||2
1730109240000|2024-10-28 09:54:00|||||||||1
1730109270000|2024-10-28 09:54:30|||||||||1
1730109350000|2024-10-28 09:55:50|7263.3|7248.3|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|3
1730109360000|2024-10-28 09:56:00|7264.3|7249.3|7265.3|7250.3|7265.3|7250.3|7263.3|7248.3|6
1730109370000|2024-10-28 09:56:10|7266.1|7251.1|7264.3|7249.3|7266.1|7251.1|7264.2|7249.2|30
1730109380000|2024-10-28 09:56:20|7264.2|7249.2|7264.3|7249.3|7264.3|7249.3|7264.2|7249.2|0
1730109390000|2024-10-28 09:56:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1730109420000|2024-10-28 09:57:00|7263.1|7248.1|7262.7|7247.7|7263.1|7248.1|7262.2|7247.2|1
1730109430000|2024-10-28 09:57:10|7262.1|7247.1|7262.2|7247.2|7262.2|7247.2|7262.1|7247.1|0
1730109440000|2024-10-28 09:57:20|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730109450000|2024-10-28 09:57:30|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1730109500000|2024-10-28 09:58:20|7261.6|7246.6|7260.7|7245.7|7261.6|7246.6|7260.7|7245.7|0
1730109570000|2024-10-28 09:59:30|7260.6|7245.6|7260.7|7245.7|7260.7|7245.7|7260.6|7245.6|0
1730109600000|2024-10-28 10:00:00|7260.8|7245.8|7261.2|7246.2|7261.2|7246.2|7260.8|7245.8|1
1730109630000|2024-10-28 10:00:30|7260.7|7245.7|7259.6|7244.6|7260.7|7245.7|7259.6|7244.6|3
1730109640000|2024-10-28 10:00:40|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730109650000|2024-10-28 10:00:50|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|1
1730109660000|2024-10-28 10:01:00|7260.2|7245.2|7260.8|7245.8|7260.8|7245.8|7260.2|7245.2|20
1730109670000|2024-10-28 10:01:10|7260.9|7245.9|7261|7246|7261.4|7246.4|7260.9|7245.9|10
1730109680000|2024-10-28 10:01:20|7261.5|7246.5|7261.1|7246.1|7261.5|7246.5|7261|7246|20
1730109690000|2024-10-28 10:01:30|7261.2|7246.2|7261.6|7246.6|7261.6|7246.6|7261.2|7246.2|20
1730109700000|2024-10-28 10:01:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730109730000|2024-10-28 10:02:10|7262.2|7247.2|7262.6|7247.6|7262.6|7247.6|7262.2|7247.2|0
1730109740000|2024-10-28 10:02:20|7264.1|7249.1|7263.6|7248.6|7264.1|7249.1|7263.2|7248.2|0
1730109750000|2024-10-28 10:02:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730109800000|2024-10-28 10:03:20|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730109860000|2024-10-28 10:04:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|1
1730109870000|2024-10-28 10:04:30|7261.6|7246.6|7262.5|7247.5|7263|7248|7261.6|7246.6|3
1730109880000|2024-10-28 10:04:40|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|2
1730109900000|2024-10-28 10:05:00|7263.1|7248.1|7263|7248|7263.5|7248.5|7263|7248|0
1730109940000|2024-10-28 10:05:40|7262.9|7247.9|7262|7247|7262.9|7247.9|7262|7247|1
1730109980000|2024-10-28 10:06:20|7261.9|7246.9|7261.5|7246.5|7261.9|7246.9|7261.5|7246.5|0
1730110000000|2024-10-28 10:06:40|7261.6|7246.6|7261.5|7246.5|7261.9|7246.9|7261.5|7246.5|2
1730110010000|2024-10-28 10:06:50|||||||||1
1730110080000|2024-10-28 10:08:00|||||||||1
1730110160000|2024-10-28 10:09:20|7261.4|7246.4|7260|7245|7261.4|7246.4|7260|7245|1
1730110180000|2024-10-28 10:09:40|7259.9|7244.9|7259.9|7244.9|7260.3|7245.3|7259.9|7244.9|24
1730110200000|2024-10-28 10:10:00|||||||||3
1730110210000|2024-10-28 10:10:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730110240000|2024-10-28 10:10:40|||||||||1
1730110250000|2024-10-28 10:10:50|7260.3|7245.3|7260.4|7245.4|7260.4|7245.4|7260.3|7245.3|0
1730110260000|2024-10-28 10:11:00|7260.3|7245.3|7260.3|7245.3|7260.4|7245.4|7260.3|7245.3|4
1730110270000|2024-10-28 10:11:10|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1730110280000|2024-10-28 10:11:20|||||||||1
1730110300000|2024-10-28 10:11:40|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|2
1730110320000|2024-10-28 10:12:00|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|0
1730110340000|2024-10-28 10:12:20|7260.8|7245.8|7260.4|7245.4|7260.8|7245.8|7260.4|7245.4|1
1730110360000|2024-10-28 10:12:40|7259.9|7244.9|7260.1|7245.1|7262.3|7247.3|7256.1|7241.1|12
1730110370000|2024-10-28 10:12:50|7259.1|7244.1|7258.7|7243.7|7260.3|7245.3|7258.7|7243.7|4
1730110380000|2024-10-28 10:13:00|7258.8|7243.8|7258.7|7243.7|7258.8|7243.8|7258.7|7243.7|0
1730110400000|2024-10-28 10:13:20|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1730110410000|2024-10-28 10:13:30|7259.2|7244.2|7259.3|7244.3|7259.3|7244.3|7259.2|7244.2|1
1730110430000|2024-10-28 10:13:50|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730110440000|2024-10-28 10:14:00|7259.8|7244.8|7261.9|7246.9|7261.9|7246.9|7259.4|7244.4|2
1730110450000|2024-10-28 10:14:10|7261.7|7246.7|7263.1|7248.1|7263.1|7248.1|7261.7|7246.7|1
1730110460000|2024-10-28 10:14:20|7263.2|7248.2|7263.7|7248.7|7263.7|7248.7|7263.2|7248.2|0
1730110500000|2024-10-28 10:15:00|7263.6|7248.6|7263.2|7248.2|7263.6|7248.6|7263.2|7248.2|0
1730110570000|2024-10-28 10:16:10|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730110630000|2024-10-28 10:17:10|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1730110660000|2024-10-28 10:17:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|0
1730110680000|2024-10-28 10:18:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1730110720000|2024-10-28 10:18:40|7262.3|7247.3|7262.8|7247.8|7263.4|7248.4|7262.3|7247.3|1
1730110730000|2024-10-28 10:18:50|7262.9|7247.9|7262.8|7247.8|7262.9|7247.9|7262.8|7247.8|0
1730110750000|2024-10-28 10:19:10|7262.9|7247.9|7261.8|7246.8|7262.9|7247.9|7261.8|7246.8|2
1730110770000|2024-10-28 10:19:30|||||||||1
1730110780000|2024-10-28 10:19:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|1
1730110810000|2024-10-28 10:20:10|7263.4|7248.4|7263.5|7248.5|7263.5|7248.5|7263.4|7248.4|0
1730110820000|2024-10-28 10:20:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730110850000|2024-10-28 10:20:50|7265.4|7250.4|7265.7|7250.7|7266.3|7251.3|7265.4|7250.4|1
1730110860000|2024-10-28 10:21:00|7265.3|7250.3|7265.8|7250.8|7265.8|7250.8|7265.3|7250.3|0
1730110890000|2024-10-28 10:21:30|7267.1|7252.1|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|1
1730110900000|2024-10-28 10:21:40|7265.1|7250.1|7264.9|7249.9|7265.1|7250.1|7264.9|7249.9|1
1730110980000|2024-10-28 10:23:00|7265|7250|7265.8|7250.8|7265.9|7250.9|7265|7250|0
1730111030000|2024-10-28 10:23:50|7265.3|7250.3|7265.2|7250.2|7265.3|7250.3|7265.2|7250.2|0
1730111040000|2024-10-28 10:24:00|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730111050000|2024-10-28 10:24:10|7264.8|7249.8|7266.3|7251.3|7266.3|7251.3|7264.8|7249.8|1
1730111060000|2024-10-28 10:24:20|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1730111070000|2024-10-28 10:24:30|7265.9|7250.9|7266.2|7251.2|7266.3|7251.3|7265.9|7250.9|0
1730111080000|2024-10-28 10:24:40|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.2|7251.2|0
1730111090000|2024-10-28 10:24:50|7266.4|7251.4|7267.3|7252.3|7267.3|7252.3|7266.4|7251.4|0
1730111140000|2024-10-28 10:25:40|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1730111150000|2024-10-28 10:25:50|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.2|7252.2|0
1730111160000|2024-10-28 10:26:00|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1730111170000|2024-10-28 10:26:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1730111290000|2024-10-28 10:28:10|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1730111340000|2024-10-28 10:29:00|7266.4|7251.4|7265.8|7250.8|7266.4|7251.4|7265.4|7250.4|1
1730111350000|2024-10-28 10:29:10|7265.7|7250.7|7265.7|7250.7|7265.8|7250.8|7265.7|7250.7|0
1730111370000|2024-10-28 10:29:30|7265.3|7250.3|7263.7|7248.7|7265.3|7250.3|7263.7|7248.7|1
1730111380000|2024-10-28 10:29:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730111390000|2024-10-28 10:29:50|7262|7247|7262.8|7247.8|7262.8|7247.8|7261.4|7246.4|4
1730111400000|2024-10-28 10:30:00|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7264.1|7249.1|4
1730111410000|2024-10-28 10:30:10|7264.3|7249.3|7262.9|7247.9|7264.3|7249.3|7262.9|7247.9|1
1730111420000|2024-10-28 10:30:20|||||||||1
1730111430000|2024-10-28 10:30:30|7262.4|7247.4|7261.9|7246.9|7262.4|7247.4|7261.8|7246.8|0
1730111440000|2024-10-28 10:30:40|7261.7|7246.7|7260.7|7245.7|7261.7|7246.7|7260.7|7245.7|1
1730111460000|2024-10-28 10:31:00|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|2
1730111470000|2024-10-28 10:31:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1730111500000|2024-10-28 10:31:40|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|0
1730111570000|2024-10-28 10:32:50|7259.7|7244.7|7258.8|7243.8|7259.7|7244.7|7258.8|7243.8|1
1730111630000|2024-10-28 10:33:50|7259.3|7244.3|7259.9|7244.9|7260.3|7245.3|7259.3|7244.3|12
1730111710000|2024-10-28 10:35:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730111740000|2024-10-28 10:35:40|7261.8|7246.8|7262.9|7247.9|7262.9|7247.9|7261.8|7246.8|2
1730111770000|2024-10-28 10:36:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730111800000|2024-10-28 10:36:40|7263.8|7248.8|7263.3|7248.3|7264.4|7249.4|7263.2|7248.2|5
1730111810000|2024-10-28 10:36:50|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1730111820000|2024-10-28 10:37:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|4
1730111830000|2024-10-28 10:37:10|7261.8|7246.8|7261.7|7246.7|7261.8|7246.8|7261.7|7246.7|0
1730111840000|2024-10-28 10:37:20|7261.8|7246.8|7261.7|7246.7|7261.8|7246.8|7261.7|7246.7|0
1730111880000|2024-10-28 10:38:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1730111890000|2024-10-28 10:38:10|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1730111910000|2024-10-28 10:38:30|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1730112120000|2024-10-28 10:42:00|7260.3|7245.3|7259.4|7244.4|7260.3|7245.3|7259.4|7244.4|0
1730112150000|2024-10-28 10:42:30|7259.2|7244.2|7257.3|7242.3|7259.2|7244.2|7257.3|7242.3|3
1730112260000|2024-10-28 10:44:20|7257.2|7242.2|7256.7|7241.7|7257.2|7242.2|7256.7|7241.7|1
1730112270000|2024-10-28 10:44:30|7256.3|7241.3|7256.2|7241.2|7256.3|7241.3|7256.2|7241.2|1
1730112280000|2024-10-28 10:44:40|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|3
1730112300000|2024-10-28 10:45:00|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1730112320000|2024-10-28 10:45:20|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1730112340000|2024-10-28 10:45:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|1
1730112440000|2024-10-28 10:47:20|7256.1|7241.1|7255.7|7240.7|7256.1|7241.1|7255.7|7240.7|0
1730112470000|2024-10-28 10:47:50|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730112690000|2024-10-28 10:51:30|7255.7|7240.7|7255.2|7240.2|7255.7|7240.7|7255.2|7240.2|0
1730112720000|2024-10-28 10:52:00|7256|7241|7256.2|7241.2|7257.2|7242.2|7256|7241|2
1730112730000|2024-10-28 10:52:10|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|0
1730112740000|2024-10-28 10:52:20|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.2|7241.2|2
1730112770000|2024-10-28 10:52:50|||||||||1
1730112780000|2024-10-28 10:53:00|7256.3|7241.3|7256.7|7241.7|7256.7|7241.7|7255.2|7240.2|7
1730112800000|2024-10-28 10:53:20|7256.6|7241.6|7256.3|7241.3|7256.6|7241.6|7256.3|7241.3|0
1730112810000|2024-10-28 10:53:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1730112830000|2024-10-28 10:53:50|7257.2|7242.2|7256.7|7241.7|7257.2|7242.2|7256.3|7241.3|2
1730112880000|2024-10-28 10:54:40|7256.2|7241.2|7256.3|7241.3|7256.3|7241.3|7256.2|7241.2|0
1730112900000|2024-10-28 10:55:00|7256.7|7241.7|7256.2|7241.2|7256.7|7241.7|7256.2|7241.2|0
1730112920000|2024-10-28 10:55:20|7256|7241|7255.2|7240.2|7256|7241|7255.2|7240.2|0
1730112940000|2024-10-28 10:55:40|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1730112990000|2024-10-28 10:56:30|||||||||1
1730113130000|2024-10-28 10:58:50|7255.3|7240.3|7254.8|7239.8|7255.3|7240.3|7254.8|7239.8|4
1730113140000|2024-10-28 10:59:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|6
1730113150000|2024-10-28 10:59:10|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1730113200000|2024-10-28 11:00:00|7254.3|7239.3|7253.2|7238.2|7254.8|7239.8|7253.2|7238.2|9
1730113210000|2024-10-28 11:00:10|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1730113230000|2024-10-28 11:00:30|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1730113240000|2024-10-28 11:00:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1730113250000|2024-10-28 11:00:50|7251.4|7236.4|7251.2|7236.2|7251.4|7236.4|7251.2|7236.2|1
1730113260000|2024-10-28 11:01:00|7252.3|7237.3|7251.8|7236.8|7252.3|7237.3|7251.8|7236.8|10
1730113270000|2024-10-28 11:01:10|7251.7|7236.7|7251.3|7236.3|7251.7|7236.7|7251.2|7236.2|1
1730113290000|2024-10-28 11:01:30|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|0
1730113300000|2024-10-28 11:01:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|1
1730113320000|2024-10-28 11:02:00|7253.2|7238.2|7253.7|7238.7|7253.7|7238.7|7253.2|7238.2|0
1730113360000|2024-10-28 11:02:40|||||||||1
1730113450000|2024-10-28 11:04:10|7252.8|7237.8|7252.6|7237.6|7252.8|7237.8|7252.6|7237.6|1
1730113470000|2024-10-28 11:04:30|7252.2|7237.2|7251.7|7236.7|7252.2|7237.2|7251.7|7236.7|1
1730113500000|2024-10-28 11:05:00|||||||||4
1730113520000|2024-10-28 11:05:20|||||||||1
1730113590000|2024-10-28 11:06:30|||||||||3
1730113650000|2024-10-28 11:07:30|||||||||2
1730113660000|2024-10-28 11:07:40|7251.3|7236.3|7251.3|7236.3|7252.6|7237.6|7251.3|7236.3|0
1730113670000|2024-10-28 11:07:50|||||||||22
1730113740000|2024-10-28 11:09:00|||||||||1
1730113750000|2024-10-28 11:09:10|7251.2|7236.2|7249.7|7234.7|7251.2|7236.2|7249.3|7234.3|2
1730113800000|2024-10-28 11:10:00|7253.1|7238.1|7251.7|7236.7|7253.1|7238.1|7251.7|7236.7|1
1730113820000|2024-10-28 11:10:20|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|3
1730113850000|2024-10-28 11:10:50|||||||||2
1730113860000|2024-10-28 11:11:00|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1730113940000|2024-10-28 11:12:20|||||||||1
1730114030000|2024-10-28 11:13:50|||||||||1
1730114090000|2024-10-28 11:14:50|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|3
1730114170000|2024-10-28 11:16:10|7248.9|7233.9|7248.7|7233.7|7248.9|7233.9|7248.7|7233.7|5
1730114180000|2024-10-28 11:16:20|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|1
1730114240000|2024-10-28 11:17:20|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1730114280000|2024-10-28 11:18:00|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|1
1730114300000|2024-10-28 11:18:20|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1730114380000|2024-10-28 11:19:40|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1730114390000|2024-10-28 11:19:50|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|0
1730114410000|2024-10-28 11:20:10|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|7247.1|7232.1|0
1730114450000|2024-10-28 11:20:50|||||||||1
1730114460000|2024-10-28 11:21:00|||||||||1
1730114470000|2024-10-28 11:21:10|||||||||1
1730114490000|2024-10-28 11:21:30|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1730114500000|2024-10-28 11:21:40|7245.3|7230.3|7244.7|7229.7|7245.3|7230.3|7244.7|7229.7|23
1730114520000|2024-10-28 11:22:00|7245.1|7230.1|7244.2|7229.2|7245.1|7230.1|7244.2|7229.2|1
1730114530000|2024-10-28 11:22:10|7244.3|7229.3|7244.2|7229.2|7244.3|7229.3|7244.2|7229.2|13
1730114540000|2024-10-28 11:22:20|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|10
1730114570000|2024-10-28 11:22:50|||||||||1
1730114630000|2024-10-28 11:23:50|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1730114640000|2024-10-28 11:24:00|7245.6|7230.6|7244.7|7229.7|7245.6|7230.6|7244.7|7229.7|1
1730114650000|2024-10-28 11:24:10|7244.6|7229.6|7237.4|7222.4|7244.6|7229.6|7237.4|7222.4|138
1730114660000|2024-10-28 11:24:20|7236.9|7221.9|7234.9|7219.9|7236.9|7221.9|7234.9|7219.9|23
1730114670000|2024-10-28 11:24:30|||||||||8
1730114680000|2024-10-28 11:24:40|7235.4|7220.4|7234.9|7219.9|7235.4|7220.4|7234.9|7219.9|4
1730114690000|2024-10-28 11:24:50|7235.4|7220.4|7234.9|7219.9|7235.4|7220.4|7234.9|7219.9|5
1730114700000|2024-10-28 11:25:00|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|3
1730114710000|2024-10-28 11:25:10|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|1
1730114720000|2024-10-28 11:25:20|7235.8|7220.8|7233.2|7218.2|7235.8|7220.8|7232.7|7217.7|11
1730114730000|2024-10-28 11:25:30|7232.7|7217.7|7231.8|7216.8|7232.7|7217.7|7231.8|7216.8|4
1730114750000|2024-10-28 11:25:50|7230.5|7215.5|7231.9|7216.9|7231.9|7216.9|7230.5|7215.5|4
1730114760000|2024-10-28 11:26:00|7231.4|7216.4|7233.4|7218.4|7233.4|7218.4|7231.4|7216.4|8
1730114770000|2024-10-28 11:26:10|7233.5|7218.5|7233.9|7218.9|7233.9|7218.9|7233.5|7218.5|0
1730114780000|2024-10-28 11:26:20|7233.8|7218.8|7233.9|7218.9|7233.9|7218.9|7232.9|7217.9|0
1730114790000|2024-10-28 11:26:30|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|3
1730114810000|2024-10-28 11:26:50|7234|7219|7233.9|7218.9|7234|7219|7233.9|7218.9|1
1730114830000|2024-10-28 11:27:10|7233.5|7218.5|7234.9|7219.9|7234.9|7219.9|7233.5|7218.5|2
1730114850000|2024-10-28 11:27:30|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1730114860000|2024-10-28 11:27:40|7234.9|7219.9|7234|7219|7234.9|7219.9|7234|7219|2
1730114870000|2024-10-28 11:27:50|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|2
1730114880000|2024-10-28 11:28:00|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|0
1730114890000|2024-10-28 11:28:10|7234|7219|7234.9|7219.9|7234.9|7219.9|7234|7219|0
1730114900000|2024-10-28 11:28:20|7234.4|7219.4|7233.9|7218.9|7234.4|7219.4|7233.9|7218.9|0
1730114930000|2024-10-28 11:28:50|||||||||1
1730114970000|2024-10-28 11:29:30|7233|7218|7233|7218|7233|7218|7233|7218|0
1730115000000|2024-10-28 11:30:00|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1730115010000|2024-10-28 11:30:10|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|0
1730115020000|2024-10-28 11:30:20|7233.4|7218.4|7232.9|7217.9|7233.4|7218.4|7232.9|7217.9|9
1730115030000|2024-10-28 11:30:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|4
1730115040000|2024-10-28 11:30:40|7231|7216|7231.4|7216.4|7231.5|7216.5|7230.5|7215.5|5
1730115060000|2024-10-28 11:31:00|7231|7216|7231|7216|7231|7216|7231|7216|0
1730115070000|2024-10-28 11:31:10|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730115090000|2024-10-28 11:31:30|7231|7216|7231|7216|7231|7216|7231|7216|0
1730115100000|2024-10-28 11:31:40|||||||||1
1730115130000|2024-10-28 11:32:10|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|1
1730115140000|2024-10-28 11:32:20|7231.9|7216.9|7232.6|7217.6|7232.6|7217.6|7231.9|7216.9|11
1730115210000|2024-10-28 11:33:30|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|2
1730115230000|2024-10-28 11:33:50|7232|7217|7232|7217|7232|7217|7232|7217|1
1730115240000|2024-10-28 11:34:00|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1730115250000|2024-10-28 11:34:10|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|1
1730115270000|2024-10-28 11:34:30|7232|7217|7232|7217|7232|7217|7232|7217|0
1730115380000|2024-10-28 11:36:20|7232.9|7217.9|7235.7|7220.7|7235.7|7220.7|7232.9|7217.9|6
1730115390000|2024-10-28 11:36:30|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|1
1730115420000|2024-10-28 11:37:00|7234.5|7219.5|7234|7219|7234.5|7219.5|7233.5|7218.5|4
1730115480000|2024-10-28 11:38:00|7233.5|7218.5|7232|7217|7233.5|7218.5|7232|7217|2
1730115500000|2024-10-28 11:38:20|7232.8|7217.8|7233|7218|7233|7218|7232.8|7217.8|3
1730115510000|2024-10-28 11:38:30|||||||||1
1730115520000|2024-10-28 11:38:40|||||||||1
1730115530000|2024-10-28 11:38:50|||||||||3
1730115540000|2024-10-28 11:39:00|7232.8|7217.8|7232.9|7217.9|7232.9|7217.9|7232|7217|2
1730115590000|2024-10-28 11:39:50|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|2
1730115600000|2024-10-28 11:40:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730115610000|2024-10-28 11:40:10|7231.8|7216.8|7231.4|7216.4|7231.9|7216.9|7231.4|7216.4|4
1730115620000|2024-10-28 11:40:20|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|3
1730115640000|2024-10-28 11:40:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1730115660000|2024-10-28 11:41:00|7231.4|7216.4|7231.9|7216.9|7231.9|7216.9|7231.4|7216.4|3
1730115670000|2024-10-28 11:41:10|7231.8|7216.8|7231.4|7216.4|7231.8|7216.8|7231.4|7216.4|0
1730115680000|2024-10-28 11:41:20|7232.9|7217.9|7232.5|7217.5|7233|7218|7232.5|7217.5|10
1730115700000|2024-10-28 11:41:40|7232|7217|7232|7217|7232|7217|7232|7217|0
1730115710000|2024-10-28 11:41:50|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|3
1730115720000|2024-10-28 11:42:00|7231.4|7216.4|7231.5|7216.5|7231.5|7216.5|7231.4|7216.4|4
1730115780000|2024-10-28 11:43:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730115800000|2024-10-28 11:43:20|||||||||2
1730115810000|2024-10-28 11:43:30|||||||||1
1730115820000|2024-10-28 11:43:40|||||||||2
1730115830000|2024-10-28 11:43:50|||||||||1
1730115840000|2024-10-28 11:44:00|||||||||2
1730115870000|2024-10-28 11:44:30|||||||||1
1730115900000|2024-10-28 11:45:00|7231|7216|7231|7216|7231|7216|7231|7216|1
1730115930000|2024-10-28 11:45:30|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730115970000|2024-10-28 11:46:10|7233.5|7218.5|7233|7218|7233.8|7218.8|7233|7218|23
1730115980000|2024-10-28 11:46:20|7235|7220|7236|7221|7236|7221|7235|7220|4
1730115990000|2024-10-28 11:46:30|7236.1|7221.1|7236.5|7221.5|7236.5|7221.5|7235.5|7220.5|9
1730116000000|2024-10-28 11:46:40|7236|7221|7236|7221|7236|7221|7236|7221|0
1730116010000|2024-10-28 11:46:50|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|1
1730116030000|2024-10-28 11:47:10|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1730116040000|2024-10-28 11:47:20|7235|7220|7235|7220|7235|7220|7235|7220|0
1730116080000|2024-10-28 11:48:00|||||||||1
1730116090000|2024-10-28 11:48:10|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1730116130000|2024-10-28 11:48:50|7233.7|7218.7|7233.2|7218.2|7233.7|7218.7|7233.2|7218.2|2
1730116140000|2024-10-28 11:49:00|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1730116150000|2024-10-28 11:49:10|7235|7220|7235|7220|7235|7220|7235|7220|0
1730116170000|2024-10-28 11:49:30|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1730116240000|2024-10-28 11:50:40|7234|7219|7234|7219|7234|7219|7234|7219|0
1730116270000|2024-10-28 11:51:10|7233.6|7218.6|7233.5|7218.5|7233.6|7218.6|7233.5|7218.5|1
1730116310000|2024-10-28 11:51:50|||||||||1
1730116320000|2024-10-28 11:52:00|7233.4|7218.4|7232|7217|7233.4|7218.4|7232|7217|3
1730116330000|2024-10-28 11:52:10|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|4
1730116340000|2024-10-28 11:52:20|7231.4|7216.4|7231.5|7216.5|7231.5|7216.5|7231|7216|9
1730116360000|2024-10-28 11:52:40|||||||||1
1730116380000|2024-10-28 11:53:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730116390000|2024-10-28 11:53:10|7231|7216|7232.3|7217.3|7232.3|7217.3|7231|7216|11
1730116430000|2024-10-28 11:53:50|||||||||1
1730116440000|2024-10-28 11:54:00|||||||||1
1730116460000|2024-10-28 11:54:20|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|1
1730116500000|2024-10-28 11:55:00|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7232.8|7217.8|1
1730116510000|2024-10-28 11:55:10|||||||||1
1730116520000|2024-10-28 11:55:20|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|3
1730116560000|2024-10-28 11:56:00|||||||||1
1730116570000|2024-10-28 11:56:10|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1730116590000|2024-10-28 11:56:30|7233.8|7218.8|7233.3|7218.3|7233.8|7218.8|7233.3|7218.3|1
1730116600000|2024-10-28 11:56:40|7232.8|7217.8|7232.9|7217.9|7232.9|7217.9|7232.8|7217.8|0
1730116610000|2024-10-28 11:56:50|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1730116630000|2024-10-28 11:57:10|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|1
1730116650000|2024-10-28 11:57:30|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|1
1730116680000|2024-10-28 11:58:00|7232.4|7217.4|7232.3|7217.3|7232.4|7217.4|7232.3|7217.3|0
1730116730000|2024-10-28 11:58:50|7232.4|7217.4|7232.8|7217.8|7232.8|7217.8|7232.4|7217.4|2
1730116740000|2024-10-28 11:59:00|7232.9|7217.9|7234.3|7219.3|7234.3|7219.3|7232.9|7217.9|7
1730116750000|2024-10-28 11:59:10|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|1
1730116760000|2024-10-28 11:59:20|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|2
1730116800000|2024-10-28 12:00:00|7233.8|7218.8|7231.5|7216.5|7234.3|7219.3|7231.4|7216.4|5
1730116810000|2024-10-28 12:00:10|7229.3|7214.3|7230.3|7215.3|7230.4|7215.4|7229.3|7214.3|26
1730116820000|2024-10-28 12:00:20|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1730116860000|2024-10-28 12:01:00|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|0
1730116870000|2024-10-28 12:01:10|||||||||1
1730116890000|2024-10-28 12:01:30|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|15
1730116900000|2024-10-28 12:01:40|7229.3|7214.3|7228.7|7213.7|7229.3|7214.3|7228.7|7213.7|43
1730116910000|2024-10-28 12:01:50|7227.2|7212.2|7225.1|7210.1|7227.2|7212.2|7224.2|7209.2|63
1730116920000|2024-10-28 12:02:00|7224.3|7209.3|7224.2|7209.2|7224.3|7209.3|7224.2|7209.2|0
1730116930000|2024-10-28 12:02:10|7224.6|7209.6|7223.3|7208.3|7224.6|7209.6|7223.2|7208.2|13
1730116940000|2024-10-28 12:02:20|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|2
1730116960000|2024-10-28 12:02:40|||||||||1
1730117000000|2024-10-28 12:03:20|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|1
1730117010000|2024-10-28 12:03:30|||||||||1
1730117020000|2024-10-28 12:03:40|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1730117030000|2024-10-28 12:03:50|7223.1|7208.1|7222.7|7207.7|7223.1|7208.1|7222.7|7207.7|4
1730117040000|2024-10-28 12:04:00|||||||||1
1730117070000|2024-10-28 12:04:30|7222.8|7207.8|7222.8|7207.8|7223.2|7208.2|7222.3|7207.3|14
1730117080000|2024-10-28 12:04:40|||||||||3
1730117090000|2024-10-28 12:04:50|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|17
1730117100000|2024-10-28 12:05:00|7223.7|7208.7|7223.6|7208.6|7224.1|7209.1|7223.6|7208.6|6
1730117110000|2024-10-28 12:05:10|||||||||1
1730117120000|2024-10-28 12:05:20|7223.2|7208.2|7222.8|7207.8|7223.2|7208.2|7222.8|7207.8|1
1730117130000|2024-10-28 12:05:30|7223.2|7208.2|7222.8|7207.8|7223.2|7208.2|7222.8|7207.8|1
1730117140000|2024-10-28 12:05:40|||||||||1
1730117150000|2024-10-28 12:05:50|||||||||1
1730117160000|2024-10-28 12:06:00|||||||||5
1730117180000|2024-10-28 12:06:20|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|1
1730117190000|2024-10-28 12:06:30|7224.3|7209.3|7223.2|7208.2|7224.3|7209.3|7223.2|7208.2|8
1730117200000|2024-10-28 12:06:40|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1730117210000|2024-10-28 12:06:50|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1730117220000|2024-10-28 12:07:00|7222.8|7207.8|7223.8|7208.8|7225.3|7210.3|7222.3|7207.3|70
1730117230000|2024-10-28 12:07:10|7223.7|7208.7|7223.2|7208.2|7228.3|7213.3|7223.2|7208.2|69
1730117240000|2024-10-28 12:07:20|7222.8|7207.8|7224.3|7209.3|7227.4|7212.4|7222.8|7207.8|120
1730117250000|2024-10-28 12:07:30|7223.8|7208.8|7222.8|7207.8|7224.8|7209.8|7222.8|7207.8|27
1730117260000|2024-10-28 12:07:40|7222.7|7207.7|7226.3|7211.3|7226.3|7211.3|7222.7|7207.7|26
1730117270000|2024-10-28 12:07:50|7227.4|7212.4|7226.4|7211.4|7229.4|7214.4|7226.4|7211.4|19
1730117280000|2024-10-28 12:08:00|7224.7|7209.7|7223.7|7208.7|7224.7|7209.7|7223.7|7208.7|7
1730117290000|2024-10-28 12:08:10|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|68
1730117300000|2024-10-28 12:08:20|7221.3|7206.3|7221.8|7206.8|7221.8|7206.8|7221.3|7206.3|3
1730117310000|2024-10-28 12:08:30|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7221.7|7206.7|15
1730117320000|2024-10-28 12:08:40|7222.1|7207.1|7221.7|7206.7|7222.1|7207.1|7221.7|7206.7|0
1730117340000|2024-10-28 12:09:00|||||||||2
1730117370000|2024-10-28 12:09:30|||||||||1
1730117380000|2024-10-28 12:09:40|||||||||2
1730117390000|2024-10-28 12:09:50|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|19
1730117400000|2024-10-28 12:10:00|7218.9|7203.9|7220.6|7205.6|7220.6|7205.6|7218.9|7203.9|21
1730117450000|2024-10-28 12:10:50|7220.1|7205.1|7222.2|7207.2|7222.2|7207.2|7219.1|7204.1|25
1730117460000|2024-10-28 12:11:00|7222.1|7207.1|7222.7|7207.7|7222.7|7207.7|7221.7|7206.7|10
1730117470000|2024-10-28 12:11:10|7223.6|7208.6|7223.2|7208.2|7224.6|7209.6|7223.2|7208.2|2
1730117480000|2024-10-28 12:11:20|7223.1|7208.1|7226.3|7211.3|7226.3|7211.3|7222.7|7207.7|25
1730117490000|2024-10-28 12:11:30|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1730117500000|2024-10-28 12:11:40|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1730117520000|2024-10-28 12:12:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|3
1730117530000|2024-10-28 12:12:10|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|1
1730117550000|2024-10-28 12:12:30|7226.3|7211.3|7227.3|7212.3|7227.3|7212.3|7226.3|7211.3|3
1730117570000|2024-10-28 12:12:50|||||||||2
1730117580000|2024-10-28 12:13:00|7226.8|7211.8|7225.8|7210.8|7226.8|7211.8|7225.8|7210.8|7
1730117590000|2024-10-28 12:13:10|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|1
1730117600000|2024-10-28 12:13:20|||||||||1
1730117610000|2024-10-28 12:13:30|7226.8|7211.8|7226.5|7211.5|7226.8|7211.8|7226.4|7211.4|4
1730117620000|2024-10-28 12:13:40|7226.9|7211.9|7227.4|7212.4|7227.4|7212.4|7225.9|7210.9|4
1730117630000|2024-10-28 12:13:50|7227.9|7212.9|7229|7214|7229|7214|7227.9|7212.9|2
1730117640000|2024-10-28 12:14:00|7229.4|7214.4|7226.5|7211.5|7229.4|7214.4|7226.5|7211.5|3
1730117650000|2024-10-28 12:14:10|7225.9|7210.9|7225.9|7210.9|7226.4|7211.4|7225.4|7210.4|2
1730117660000|2024-10-28 12:14:20|7226|7211|7225.9|7210.9|7226|7211|7225.9|7210.9|3
1730117670000|2024-10-28 12:14:30|7225.6|7210.6|7222.9|7207.9|7225.6|7210.6|7222.9|7207.9|12
1730117690000|2024-10-28 12:14:50|7222.8|7207.8|7221.9|7206.9|7222.8|7207.8|7221.9|7206.9|1
1730117700000|2024-10-28 12:15:00|7221.4|7206.4|7221.3|7206.3|7221.5|7206.5|7220.9|7205.9|20
1730117710000|2024-10-28 12:15:10|7220.9|7205.9|7222.1|7207.1|7222.1|7207.1|7220.9|7205.9|7
1730117730000|2024-10-28 12:15:30|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1730117740000|2024-10-28 12:15:40|7222.9|7207.9|7220.9|7205.9|7222.9|7207.9|7220.9|7205.9|3
1730117760000|2024-10-28 12:16:00|||||||||1
1730117790000|2024-10-28 12:16:30|||||||||2
1730117800000|2024-10-28 12:16:40|7220.4|7205.4|7220.4|7205.4|7220.5|7205.5|7220.4|7205.4|9
1730117810000|2024-10-28 12:16:50|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|3
1730117820000|2024-10-28 12:17:00|7221.8|7206.8|7220.9|7205.9|7221.8|7206.8|7220.9|7205.9|3
1730117830000|2024-10-28 12:17:10|7221.8|7206.8|7221.9|7206.9|7221.9|7206.9|7220.9|7205.9|8
1730117840000|2024-10-28 12:17:20|7222.1|7207.1|7221.9|7206.9|7222.1|7207.1|7221.9|7206.9|16
1730117850000|2024-10-28 12:17:30|7222|7207|7222|7207|7222|7207|7222|7207|3
1730117860000|2024-10-28 12:17:40|||||||||5
1730117870000|2024-10-28 12:17:50|||||||||6
1730117880000|2024-10-28 12:18:00|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|5
1730117930000|2024-10-28 12:18:50|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1730117940000|2024-10-28 12:19:00|7221.9|7206.9|7222.9|7207.9|7222.9|7207.9|7221.9|7206.9|6
1730117960000|2024-10-28 12:19:20|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1730117990000|2024-10-28 12:19:50|7221.5|7206.5|7218.8|7203.8|7221.5|7206.5|7218.8|7203.8|27
1730118000000|2024-10-28 12:20:00|||||||||1
1730118010000|2024-10-28 12:20:10|7218.7|7203.7|7218.3|7203.3|7218.7|7203.7|7218.3|7203.3|23
1730118020000|2024-10-28 12:20:20|7220.2|7205.2|7220.1|7205.1|7220.2|7205.2|7220.1|7205.1|44
1730118060000|2024-10-28 12:21:00|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1730118080000|2024-10-28 12:21:20|7218.4|7203.4|7217.7|7202.7|7218.4|7203.4|7217.7|7202.7|40
1730118090000|2024-10-28 12:21:30|7217.3|7202.3|7217.7|7202.7|7217.9|7202.9|7217.3|7202.3|9
1730118100000|2024-10-28 12:21:40|7217.3|7202.3|7209.1|7194.1|7217.3|7202.3|7207.3|7192.3|37
1730118110000|2024-10-28 12:21:50|7208.9|7193.9|7213.5|7198.5|7213.5|7198.5|7207.9|7192.9|20
1730118120000|2024-10-28 12:22:00|7213.1|7198.1|7213.9|7198.9|7213.9|7198.9|7211.5|7196.5|9
1730118130000|2024-10-28 12:22:10|7214.2|7199.2|7215.1|7200.1|7216.2|7201.2|7213.8|7198.8|5
1730118140000|2024-10-28 12:22:20|7215.3|7200.3|7216.8|7201.8|7216.8|7201.8|7215.3|7200.3|3
1730118150000|2024-10-28 12:22:30|7216.7|7201.7|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|2
1730118160000|2024-10-28 12:22:40|7216.9|7201.9|7217.9|7202.9|7217.9|7202.9|7216.9|7201.9|6
1730118170000|2024-10-28 12:22:50|7217.8|7202.8|7218.4|7203.4|7218.4|7203.4|7217.8|7202.8|2
1730118180000|2024-10-28 12:23:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.8|7203.8|0
1730118190000|2024-10-28 12:23:10|7219|7204|7219.9|7204.9|7219.9|7204.9|7219|7204|2
1730118200000|2024-10-28 12:23:20|7219.1|7204.1|7218.6|7203.6|7219.1|7204.1|7218.6|7203.6|2
1730118210000|2024-10-28 12:23:30|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7218.1|7203.1|2
1730118230000|2024-10-28 12:23:50|7219.1|7204.1|7218.6|7203.6|7219.1|7204.1|7218.6|7203.6|1
1730118240000|2024-10-28 12:24:00|7218.1|7203.1|7221.8|7206.8|7222.9|7207.9|7218.1|7203.1|12
1730118250000|2024-10-28 12:24:10|7222.2|7207.2|7221.9|7206.9|7222.4|7207.4|7221.9|7206.9|1
1730118260000|2024-10-28 12:24:20|7222.8|7207.8|7224.3|7209.3|7224.3|7209.3|7222.8|7207.8|5
1730118270000|2024-10-28 12:24:30|7225.7|7210.7|7227.3|7212.3|7227.3|7212.3|7225.4|7210.4|1
1730118280000|2024-10-28 12:24:40|7227.4|7212.4|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|1
1730118290000|2024-10-28 12:24:50|7228.3|7213.3|7228.1|7213.1|7228.8|7213.8|7228.1|7213.1|4
1730118300000|2024-10-28 12:25:00|7227.3|7212.3|7226.7|7211.7|7227.3|7212.3|7226.7|7211.7|4
1730118310000|2024-10-28 12:25:10|7226.8|7211.8|7227.2|7212.2|7228.2|7213.2|7226.8|7211.8|7
1730118350000|2024-10-28 12:25:50|7228.2|7213.2|7227.3|7212.3|7228.2|7213.2|7227.3|7212.3|3
1730118360000|2024-10-28 12:26:00|7227.2|7212.2|7227.4|7212.4|7227.4|7212.4|7227.2|7212.2|1
1730118370000|2024-10-28 12:26:10|7227.9|7212.9|7230.7|7215.7|7231.4|7216.4|7227.9|7212.9|2
1730118380000|2024-10-28 12:26:20|7230.9|7215.9|7229.9|7214.9|7230.9|7215.9|7229.9|7214.9|4
1730118390000|2024-10-28 12:26:30|7230.3|7215.3|7229.5|7214.5|7231.4|7216.4|7229.5|7214.5|4
1730118400000|2024-10-28 12:26:40|7231.4|7216.4|7230.9|7215.9|7231.4|7216.4|7230.8|7215.8|2
1730118420000|2024-10-28 12:27:00|7230.8|7215.8|7231.3|7216.3|7231.4|7216.4|7230.3|7215.3|2
1730118430000|2024-10-28 12:27:10|7230.4|7215.4|7230.3|7215.3|7230.4|7215.4|7230.3|7215.3|1
1730118450000|2024-10-28 12:27:30|7228.9|7213.9|7229.3|7214.3|7229.4|7214.4|7228.9|7213.9|3
1730118460000|2024-10-28 12:27:40|7228.9|7213.9|7227.9|7212.9|7228.9|7213.9|7227.9|7212.9|1
1730118470000|2024-10-28 12:27:50|7227.4|7212.4|7227.5|7212.5|7227.5|7212.5|7227.4|7212.4|2
1730118480000|2024-10-28 12:28:00|7227.9|7212.9|7224.9|7209.9|7227.9|7212.9|7224.9|7209.9|5
1730118490000|2024-10-28 12:28:10|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|3
1730118500000|2024-10-28 12:28:20|7225.3|7210.3|7224.9|7209.9|7225.3|7210.3|7224.9|7209.9|0
1730118510000|2024-10-28 12:28:30|||||||||1
1730118520000|2024-10-28 12:28:40|||||||||1
1730118530000|2024-10-28 12:28:50|||||||||1
1730118540000|2024-10-28 12:29:00|7226.9|7211.9|7226.7|7211.7|7226.9|7211.9|7226.7|7211.7|6
1730118550000|2024-10-28 12:29:10|7225.9|7210.9|7223.9|7208.9|7225.9|7210.9|7223.9|7208.9|1
1730118560000|2024-10-28 12:29:20|7222.9|7207.9|7223.4|7208.4|7223.9|7208.9|7222.9|7207.9|9
1730118580000|2024-10-28 12:29:40|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1730118590000|2024-10-28 12:29:50|7223.5|7208.5|7223.9|7208.9|7223.9|7208.9|7223.3|7208.3|2
1730118600000|2024-10-28 12:30:00|7223.4|7208.4|7220.3|7205.3|7223.4|7208.4|7220.3|7205.3|4
1730118610000|2024-10-28 12:30:10|7220.2|7205.2|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|2
1730118630000|2024-10-28 12:30:30|||||||||9
1730118640000|2024-10-28 12:30:40|7220.4|7205.4|7221.9|7206.9|7221.9|7206.9|7220.4|7205.4|3
1730118650000|2024-10-28 12:30:50|7221.7|7206.7|7219.9|7204.9|7221.7|7206.7|7219.9|7204.9|7
1730118660000|2024-10-28 12:31:00|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|4
1730118670000|2024-10-28 12:31:10|7221.7|7206.7|7219.9|7204.9|7221.7|7206.7|7219.4|7204.4|2
1730118710000|2024-10-28 12:31:50|7219.4|7204.4|7218.9|7203.9|7219.4|7204.4|7218.9|7203.9|2
1730118720000|2024-10-28 12:32:00|7218|7203|7219.8|7204.8|7219.9|7204.9|7217.4|7202.4|11
1730118730000|2024-10-28 12:32:10|7219.4|7204.4|7218.9|7203.9|7219.4|7204.4|7218.3|7203.3|2
1730118740000|2024-10-28 12:32:20|7220.5|7205.5|7218.9|7203.9|7220.9|7205.9|7217.9|7202.9|15
1730118750000|2024-10-28 12:32:30|7218.3|7203.3|7218.3|7203.3|7218.4|7203.4|7218.3|7203.3|1
1730118780000|2024-10-28 12:33:00|7217.9|7202.9|7218.4|7203.4|7218.9|7203.9|7217.4|7202.4|4
1730118810000|2024-10-28 12:33:30|7218.8|7203.8|7218.3|7203.3|7218.8|7203.8|7218.3|7203.3|2
1730118820000|2024-10-28 12:33:40|7219.7|7204.7|7217.7|7202.7|7219.7|7204.7|7217.2|7202.2|8
1730118830000|2024-10-28 12:33:50|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|1
1730118840000|2024-10-28 12:34:00|7217.7|7202.7|7217.7|7202.7|7218.2|7203.2|7217.3|7202.3|2
1730118850000|2024-10-28 12:34:10|7217.8|7202.8|7219.2|7204.2|7219.2|7204.2|7217.8|7202.8|4
1730118860000|2024-10-28 12:34:20|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|1
1730118870000|2024-10-28 12:34:30|7218.4|7203.4|7217.9|7202.9|7218.4|7203.4|7217.3|7202.3|2
1730118880000|2024-10-28 12:34:40|7217.8|7202.8|7219.3|7204.3|7219.3|7204.3|7217.8|7202.8|4
1730118890000|2024-10-28 12:34:50|7219.2|7204.2|7218.3|7203.3|7219.2|7204.2|7218.3|7203.3|2
1730118900000|2024-10-28 12:35:00|7218.2|7203.2|7216.7|7201.7|7218.2|7203.2|7215.8|7200.8|4
1730118910000|2024-10-28 12:35:10|7216.3|7201.3|7216.2|7201.2|7216.7|7201.7|7216.2|7201.2|1
1730118950000|2024-10-28 12:35:50|||||||||1
1730118960000|2024-10-28 12:36:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|2
1730118970000|2024-10-28 12:36:10|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1730118980000|2024-10-28 12:36:20|7215.7|7200.7|7213.7|7198.7|7215.7|7200.7|7213.7|7198.7|12
1730119000000|2024-10-28 12:36:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|11
1730119020000|2024-10-28 12:37:00|7214.2|7199.2|7213.3|7198.3|7214.2|7199.2|7213.2|7198.2|3
1730119030000|2024-10-28 12:37:10|7213.2|7198.2|7214.4|7199.4|7214.4|7199.4|7213.2|7198.2|6
1730119040000|2024-10-28 12:37:20|7213.9|7198.9|7213.3|7198.3|7213.9|7198.9|7213.3|7198.3|2
1730119050000|2024-10-28 12:37:30|7212.3|7197.3|7213.2|7198.2|7213.3|7198.3|7212.3|7197.3|14
1730119060000|2024-10-28 12:37:40|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|0
1730119070000|2024-10-28 12:37:50|||||||||1
1730119080000|2024-10-28 12:38:00|||||||||1
1730119110000|2024-10-28 12:38:30|7212.7|7197.7|7212.3|7197.3|7212.7|7197.7|7212.3|7197.3|0
1730119120000|2024-10-28 12:38:40|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730119130000|2024-10-28 12:38:50|7214.3|7199.3|7216.3|7201.3|7216.3|7201.3|7214.3|7199.3|5
1730119140000|2024-10-28 12:39:00|7216.2|7201.2|7215.3|7200.3|7216.2|7201.2|7214.3|7199.3|4
1730119150000|2024-10-28 12:39:10|7214.9|7199.9|7214.7|7199.7|7214.9|7199.9|7214.7|7199.7|0
1730119160000|2024-10-28 12:39:20|7214.4|7199.4|7214.8|7199.8|7214.8|7199.8|7214.4|7199.4|5
1730119170000|2024-10-28 12:39:30|||||||||2
1730119180000|2024-10-28 12:39:40|7214.3|7199.3|7214.8|7199.8|7214.8|7199.8|7214.3|7199.3|1
1730119190000|2024-10-28 12:39:50|7214.3|7199.3|7211.8|7196.8|7214.3|7199.3|7211.8|7196.8|5
1730119200000|2024-10-28 12:40:00|7211.3|7196.3|7211.2|7196.2|7211.3|7196.3|7210.2|7195.2|7
1730119210000|2024-10-28 12:40:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|6
1730119220000|2024-10-28 12:40:20|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|1
1730119230000|2024-10-28 12:40:30|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7211.3|7196.3|3
1730119240000|2024-10-28 12:40:40|7213.8|7198.8|7213.9|7198.9|7213.9|7198.9|7213.2|7198.2|2
1730119260000|2024-10-28 12:41:00|7213.8|7198.8|7213.8|7198.8|7215|7200|7213.7|7198.7|2
1730119270000|2024-10-28 12:41:10|7213.7|7198.7|7212.7|7197.7|7213.7|7198.7|7212.7|7197.7|1
1730119280000|2024-10-28 12:41:20|7213.2|7198.2|7213.4|7198.4|7213.9|7198.9|7212.9|7197.9|14
1730119290000|2024-10-28 12:41:30|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730119300000|2024-10-28 12:41:40|7213.8|7198.8|7213.7|7198.7|7213.8|7198.8|7213.2|7198.2|4
1730119310000|2024-10-28 12:41:50|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1730119330000|2024-10-28 12:42:10|7213.7|7198.7|7212.7|7197.7|7213.7|7198.7|7212.7|7197.7|3
1730119340000|2024-10-28 12:42:20|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1730119360000|2024-10-28 12:42:40|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1730119380000|2024-10-28 12:43:00|7210.9|7195.9|7210.7|7195.7|7210.9|7195.9|7210.7|7195.7|2
1730119390000|2024-10-28 12:43:10|||||||||1
1730119400000|2024-10-28 12:43:20|||||||||2
1730119410000|2024-10-28 12:43:30|||||||||2
1730119430000|2024-10-28 12:43:50|||||||||4
1730119440000|2024-10-28 12:44:00|7210.2|7195.2|7207.7|7192.7|7210.2|7195.2|7207.7|7192.7|14
1730119480000|2024-10-28 12:44:40|||||||||1
1730119490000|2024-10-28 12:44:50|7207|7192|7205.7|7190.7|7207|7192|7205.7|7190.7|45
1730119500000|2024-10-28 12:45:00|7206.2|7191.2|7206.7|7191.7|7206.7|7191.7|7206.2|7191.2|7
1730119510000|2024-10-28 12:45:10|7206.2|7191.2|7206.5|7191.5|7206.7|7191.7|7206.2|7191.2|22
1730119520000|2024-10-28 12:45:20|||||||||1
1730119540000|2024-10-28 12:45:40|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|2
1730119550000|2024-10-28 12:45:50|||||||||1
1730119560000|2024-10-28 12:46:00|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1730119570000|2024-10-28 12:46:10|7207.6|7192.6|7209.1|7194.1|7209.1|7194.1|7207.6|7192.6|1
1730119580000|2024-10-28 12:46:20|7209|7194|7208.5|7193.5|7209|7194|7208.5|7193.5|3
1730119590000|2024-10-28 12:46:30|7208|7193|7208|7193|7208|7193|7208|7193|0
1730119610000|2024-10-28 12:46:50|||||||||2
1730119620000|2024-10-28 12:47:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|2
1730119640000|2024-10-28 12:47:20|7207|7192|7206.7|7191.7|7207|7192|7206.6|7191.6|6
1730119650000|2024-10-28 12:47:30|||||||||1
1730119660000|2024-10-28 12:47:40|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|1
1730119670000|2024-10-28 12:47:50|||||||||1
1730119680000|2024-10-28 12:48:00|||||||||1
1730119690000|2024-10-28 12:48:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|4
1730119700000|2024-10-28 12:48:20|7207.6|7192.6|7209|7194|7209|7194|7207.6|7192.6|8
1730119710000|2024-10-28 12:48:30|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|1
1730119720000|2024-10-28 12:48:40|7209|7194|7209.2|7194.2|7209.2|7194.2|7209|7194|1
1730119730000|2024-10-28 12:48:50|||||||||2
1730119740000|2024-10-28 12:49:00|7210.5|7195.5|7210.5|7195.5|7210.6|7195.6|7210.5|7195.5|2
1730119750000|2024-10-28 12:49:10|7209.6|7194.6|7210.2|7195.2|7210.2|7195.2|7209.6|7194.6|2
1730119760000|2024-10-28 12:49:20|7211|7196|7211.2|7196.2|7211.2|7196.2|7211|7196|3
1730119770000|2024-10-28 12:49:30|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1730119780000|2024-10-28 12:49:40|7211.2|7196.2|7211.7|7196.7|7211.7|7196.7|7211.2|7196.2|1
1730119790000|2024-10-28 12:49:50|7211.8|7196.8|7211.7|7196.7|7211.8|7196.8|7211.7|7196.7|3
1730119800000|2024-10-28 12:50:00|7211.2|7196.2|7211.8|7196.8|7211.8|7196.8|7211.2|7196.2|0
1730119810000|2024-10-28 12:50:10|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|2
1730119840000|2024-10-28 12:50:40|7212.2|7197.2|7212.2|7197.2|7212.7|7197.7|7212.2|7197.2|3
1730119850000|2024-10-28 12:50:50|||||||||1
1730119880000|2024-10-28 12:51:20|||||||||1
1730119910000|2024-10-28 12:51:50|7212.3|7197.3|7212.7|7197.7|7212.7|7197.7|7212.3|7197.3|3
1730119920000|2024-10-28 12:52:00|7212.3|7197.3|7212.7|7197.7|7212.7|7197.7|7212.1|7197.1|3
1730119930000|2024-10-28 12:52:10|||||||||1
1730119940000|2024-10-28 12:52:20|7211.7|7196.7|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|1
1730119950000|2024-10-28 12:52:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|8
1730119970000|2024-10-28 12:52:50|7213.7|7198.7|7214.7|7199.7|7214.7|7199.7|7213.7|7198.7|6
1730120000000|2024-10-28 12:53:20|7216|7201|7216.2|7201.2|7216.3|7201.3|7216|7201|1
1730120010000|2024-10-28 12:53:30|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1730120030000|2024-10-28 12:53:50|7217.3|7202.3|7216.7|7201.7|7217.3|7202.3|7216.7|7201.7|10
1730120040000|2024-10-28 12:54:00|7216.6|7201.6|7214.8|7199.8|7216.6|7201.6|7214.8|7199.8|6
1730120050000|2024-10-28 12:54:10|7215.3|7200.3|7214.3|7199.3|7215.3|7200.3|7213.8|7198.8|2
1730120060000|2024-10-28 12:54:20|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|1
1730120070000|2024-10-28 12:54:30|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1730120090000|2024-10-28 12:54:50|7214.6|7199.6|7213.8|7198.8|7214.6|7199.6|7213.8|7198.8|2
1730120100000|2024-10-28 12:55:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7212.3|7197.3|7
1730120110000|2024-10-28 12:55:10|7213.8|7198.8|7212.9|7197.9|7213.8|7198.8|7212.9|7197.9|0
1730120130000|2024-10-28 12:55:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|1
1730120150000|2024-10-28 12:55:50|||||||||2
1730120160000|2024-10-28 12:56:00|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1730120180000|2024-10-28 12:56:20|7214.6|7199.6|7214.9|7199.9|7214.9|7199.9|7214.6|7199.6|1
1730120210000|2024-10-28 12:56:50|7214.8|7199.8|7215.3|7200.3|7216.9|7201.9|7214.3|7199.3|20
1730120220000|2024-10-28 12:57:00|7214.8|7199.8|7215.9|7200.9|7215.9|7200.9|7214.8|7199.8|10
1730120240000|2024-10-28 12:57:20|7214.9|7199.9|7214.3|7199.3|7214.9|7199.9|7214.3|7199.3|0
1730120250000|2024-10-28 12:57:30|||||||||1
1730120260000|2024-10-28 12:57:40|7213.8|7198.8|7213.4|7198.4|7213.8|7198.8|7211.9|7196.9|21
1730120270000|2024-10-28 12:57:50|7213.8|7198.8|7213.3|7198.3|7213.8|7198.8|7213.3|7198.3|2
1730120280000|2024-10-28 12:58:00|7212.8|7197.8|7214.2|7199.2|7214.2|7199.2|7210.8|7195.8|16
1730120290000|2024-10-28 12:58:10|7213.4|7198.4|7213.8|7198.8|7213.8|7198.8|7213.4|7198.4|0
1730120300000|2024-10-28 12:58:20|7213.9|7198.9|7215.3|7200.3|7215.3|7200.3|7213.9|7198.9|1
1730120310000|2024-10-28 12:58:30|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1730120320000|2024-10-28 12:58:40|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|5
1730120340000|2024-10-28 12:59:00|7215.4|7200.4|7216.4|7201.4|7216.4|7201.4|7215.1|7200.1|1
1730120350000|2024-10-28 12:59:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1730120380000|2024-10-28 12:59:40|7215.5|7200.5|7215.4|7200.4|7215.8|7200.8|7215.4|7200.4|2
1730120390000|2024-10-28 12:59:50|7216.4|7201.4|7215.9|7200.9|7216.4|7201.4|7215.8|7200.8|4
1730120400000|2024-10-28 13:00:00|7216.3|7201.3|7218.5|7203.5|7218.5|7203.5|7215.8|7200.8|8
1730120410000|2024-10-28 13:00:10|7218.8|7203.8|7221|7206|7221|7206|7218.4|7203.4|6
1730120420000|2024-10-28 13:00:20|7221.2|7206.2|7226|7211|7227.4|7212.4|7221.2|7206.2|11
1730120430000|2024-10-28 13:00:30|7225.9|7210.9|7225.8|7210.8|7226.4|7211.4|7225.3|7210.3|0
1730120440000|2024-10-28 13:00:40|7225.4|7210.4|7225.8|7210.8|7225.8|7210.8|7224.8|7209.8|3
1730120460000|2024-10-28 13:01:00|7225.7|7210.7|7220.3|7205.3|7225.7|7210.7|7220.3|7205.3|4
1730120480000|2024-10-28 13:01:20|7220.2|7205.2|7219.7|7204.7|7220.2|7205.2|7219.7|7204.7|1
1730120490000|2024-10-28 13:01:30|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1730120500000|2024-10-28 13:01:40|7218.6|7203.6|7218.3|7203.3|7218.6|7203.6|7217.8|7202.8|1
1730120510000|2024-10-28 13:01:50|||||||||2
1730120520000|2024-10-28 13:02:00|7219.1|7204.1|7222.9|7207.9|7222.9|7207.9|7219.1|7204.1|4
1730120530000|2024-10-28 13:02:10|7222.8|7207.8|7222.6|7207.6|7223.4|7208.4|7222.6|7207.6|7
1730120540000|2024-10-28 13:02:20|7222.2|7207.2|7222.4|7207.4|7222.4|7207.4|7222.2|7207.2|2
1730120550000|2024-10-28 13:02:30|7222.8|7207.8|7222.3|7207.3|7222.8|7207.8|7222.3|7207.3|0
1730120560000|2024-10-28 13:02:40|7221.8|7206.8|7221.9|7206.9|7221.9|7206.9|7221.8|7206.8|1
1730120570000|2024-10-28 13:02:50|7222.3|7207.3|7221.9|7206.9|7222.3|7207.3|7221.8|7206.8|1
1730120580000|2024-10-28 13:03:00|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1730120590000|2024-10-28 13:03:10|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|1
1730120600000|2024-10-28 13:03:20|7222.3|7207.3|7224.8|7209.8|7226.8|7211.8|7222.3|7207.3|12
1730120630000|2024-10-28 13:03:50|7226.8|7211.8|7226.9|7211.9|7226.9|7211.9|7226.3|7211.3|9
1730120640000|2024-10-28 13:04:00|7227|7212|7225.4|7210.4|7227.3|7212.3|7225.3|7210.3|3
1730120650000|2024-10-28 13:04:10|7224.9|7209.9|7224.3|7209.3|7225.9|7210.9|7224.3|7209.3|3
1730120660000|2024-10-28 13:04:20|7224.5|7209.5|7224.3|7209.3|7224.5|7209.5|7224.3|7209.3|2
1730120670000|2024-10-28 13:04:30|7223.9|7208.9|7223.9|7208.9|7224|7209|7223.9|7208.9|1
1730120680000|2024-10-28 13:04:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1730120690000|2024-10-28 13:04:50|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7224.5|7209.5|9
1730120700000|2024-10-28 13:05:00|7225.3|7210.3|7224.8|7209.8|7225.3|7210.3|7224.3|7209.3|0
1730120710000|2024-10-28 13:05:10|7224.9|7209.9|7225.3|7210.3|7225.3|7210.3|7224.9|7209.9|1
1730120720000|2024-10-28 13:05:20|7224.8|7209.8|7221.9|7206.9|7225.3|7210.3|7221.8|7206.8|9
1730120730000|2024-10-28 13:05:30|7222.3|7207.3|7221.9|7206.9|7222.3|7207.3|7221.9|7206.9|1
1730120740000|2024-10-28 13:05:40|7221.8|7206.8|7219.8|7204.8|7221.8|7206.8|7219.8|7204.8|3
1730120750000|2024-10-28 13:05:50|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1730120760000|2024-10-28 13:06:00|7218.8|7203.8|7215.8|7200.8|7218.8|7203.8|7215.3|7200.3|3
1730120770000|2024-10-28 13:06:10|7215.3|7200.3|7216.8|7201.8|7216.8|7201.8|7215.3|7200.3|1
1730120780000|2024-10-28 13:06:20|7217.4|7202.4|7216.8|7201.8|7217.4|7202.4|7216.8|7201.8|0
1730120790000|2024-10-28 13:06:30|7217.8|7202.8|7217.3|7202.3|7218.3|7203.3|7217.3|7202.3|1
1730120800000|2024-10-28 13:06:40|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1730120810000|2024-10-28 13:06:50|7217.7|7202.7|7215.8|7200.8|7217.7|7202.7|7215.8|7200.8|1
1730120820000|2024-10-28 13:07:00|7215.7|7200.7|7213.7|7198.7|7215.7|7200.7|7213.2|7198.2|3
1730120830000|2024-10-28 13:07:10|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|16
1730120850000|2024-10-28 13:07:30|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|1
1730120860000|2024-10-28 13:07:40|7215.8|7200.8|7215.8|7200.8|7216.3|7201.3|7215.8|7200.8|15
1730120870000|2024-10-28 13:07:50|7214.5|7199.5|7215.3|7200.3|7215.3|7200.3|7214.3|7199.3|3
1730120880000|2024-10-28 13:08:00|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7213.8|7198.8|1
1730120890000|2024-10-28 13:08:10|7214.4|7199.4|7214.8|7199.8|7214.8|7199.8|7214.4|7199.4|0
1730120900000|2024-10-28 13:08:20|7214.5|7199.5|7215.3|7200.3|7215.4|7200.4|7214.5|7199.5|4
1730120910000|2024-10-28 13:08:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1730120920000|2024-10-28 13:08:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1730120930000|2024-10-28 13:08:50|7217.9|7202.9|7216.9|7201.9|7218.4|7203.4|7216.9|7201.9|2
1730120940000|2024-10-28 13:09:00|7216.4|7201.4|7217.9|7202.9|7217.9|7202.9|7216.4|7201.4|3
1730120950000|2024-10-28 13:09:10|7216.9|7201.9|7217.4|7202.4|7217.4|7202.4|7216.9|7201.9|1
1730120960000|2024-10-28 13:09:20|||||||||55
1730120990000|2024-10-28 13:09:50|7216.4|7201.4|7216.5|7201.5|7216.5|7201.5|7216.4|7201.4|3
1730121000000|2024-10-28 13:10:00|7216.9|7201.9|7213.8|7198.8|7216.9|7201.9|7213.8|7198.8|2
1730121010000|2024-10-28 13:10:10|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|1
1730121020000|2024-10-28 13:10:20|||||||||1
1730121030000|2024-10-28 13:10:30|7213.7|7198.7|7216.4|7201.4|7216.4|7201.4|7213.7|7198.7|8
1730121040000|2024-10-28 13:10:40|7216.6|7201.6|7216.3|7201.3|7216.6|7201.6|7215.3|7200.3|1
1730121050000|2024-10-28 13:10:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1730121060000|2024-10-28 13:11:00|7219|7204|7218.4|7203.4|7219.8|7204.8|7218.4|7203.4|5
1730121070000|2024-10-28 13:11:10|7219|7204|7217.5|7202.5|7219|7204|7217.5|7202.5|16
1730121080000|2024-10-28 13:11:20|7217.1|7202.1|7219.7|7204.7|7220.2|7205.2|7217.1|7202.1|29
1730121090000|2024-10-28 13:11:30|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1730121100000|2024-10-28 13:11:40|7220|7205|7220.1|7205.1|7220.1|7205.1|7220|7205|0
1730121110000|2024-10-28 13:11:50|7220.5|7205.5|7222|7207|7222.5|7207.5|7220.5|7205.5|6
1730121120000|2024-10-28 13:12:00|7221.2|7206.2|7222.1|7207.1|7224.2|7209.2|7220.8|7205.8|5
1730121130000|2024-10-28 13:12:10|7221.1|7206.1|7221.2|7206.2|7221.2|7206.2|7220.6|7205.6|2
1730121140000|2024-10-28 13:12:20|7222|7207|7222.1|7207.1|7222.1|7207.1|7222|7207|5
1730121150000|2024-10-28 13:12:30|||||||||5
1730121170000|2024-10-28 13:12:50|7221.6|7206.6|7221|7206|7221.6|7206.6|7221|7206|2
1730121180000|2024-10-28 13:13:00|7220.5|7205.5|7222.5|7207.5|7222.5|7207.5|7220.5|7205.5|5
1730121190000|2024-10-28 13:13:10|7221.6|7206.6|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|3
1730121200000|2024-10-28 13:13:20|||||||||1
1730121210000|2024-10-28 13:13:30|||||||||1
1730121230000|2024-10-28 13:13:50|7221.2|7206.2|7221.1|7206.1|7221.2|7206.2|7221.1|7206.1|3
1730121240000|2024-10-28 13:14:00|7221|7206|7220|7205|7221|7206|7220|7205|6
1730121250000|2024-10-28 13:14:10|7219.7|7204.7|7219.6|7204.6|7219.7|7204.7|7219.6|7204.6|11
1730121280000|2024-10-28 13:14:40|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1730121290000|2024-10-28 13:14:50|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|4
1730121300000|2024-10-28 13:15:00|7221.3|7206.3|7223.8|7208.8|7223.8|7208.8|7221.3|7206.3|2
1730121310000|2024-10-28 13:15:10|7224.1|7209.1|7223.1|7208.1|7224.1|7209.1|7223.1|7208.1|2
1730121330000|2024-10-28 13:15:30|||||||||1
1730121340000|2024-10-28 13:15:40|7224|7209|7223.1|7208.1|7224.2|7209.2|7223.1|7208.1|2
1730121350000|2024-10-28 13:15:50|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.1|7209.1|3
1730121360000|2024-10-28 13:16:00|7224.1|7209.1|7227.2|7212.2|7228.1|7213.1|7224.1|7209.1|6
1730121370000|2024-10-28 13:16:10|7227.6|7212.6|7227.1|7212.1|7227.6|7212.6|7227.1|7212.1|0
1730121390000|2024-10-28 13:16:30|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1730121400000|2024-10-28 13:16:40|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730121410000|2024-10-28 13:16:50|7225.6|7210.6|7224.7|7209.7|7225.6|7210.6|7224.7|7209.7|16
1730121420000|2024-10-28 13:17:00|7225.1|7210.1|7225.2|7210.2|7225.2|7210.2|7225.1|7210.1|5
1730121430000|2024-10-28 13:17:10|7225.1|7210.1|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|2
1730121450000|2024-10-28 13:17:30|7224.2|7209.2|7225.1|7210.1|7225.1|7210.1|7224.2|7209.2|24
1730121460000|2024-10-28 13:17:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730121470000|2024-10-28 13:17:50|7225.2|7210.2|7224.7|7209.7|7225.2|7210.2|7224.7|7209.7|5
1730121480000|2024-10-28 13:18:00|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.7|7209.7|2
1730121500000|2024-10-28 13:18:20|7222.6|7207.6|7222.4|7207.4|7222.6|7207.6|7222.4|7207.4|20
1730121510000|2024-10-28 13:18:30|7222|7207|7224.2|7209.2|7224.2|7209.2|7222|7207|54
1730121520000|2024-10-28 13:18:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730121530000|2024-10-28 13:18:50|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1730121540000|2024-10-28 13:19:00|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1730121590000|2024-10-28 13:19:50|7224.1|7209.1|7221.8|7206.8|7224.1|7209.1|7221.6|7206.6|8
1730121600000|2024-10-28 13:20:00|7222.2|7207.2|7221.6|7206.6|7222.2|7207.2|7221.6|7206.6|0
1730121610000|2024-10-28 13:20:10|7223.1|7208.1|7222.1|7207.1|7223.1|7208.1|7222.1|7207.1|3
1730121620000|2024-10-28 13:20:20|||||||||1
1730121640000|2024-10-28 13:20:40|7224.1|7209.1|7224|7209|7224.1|7209.1|7224|7209|1
1730121650000|2024-10-28 13:20:50|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|2
1730121660000|2024-10-28 13:21:00|7223|7208|7223|7208|7223.3|7208.3|7222.9|7207.9|2
1730121670000|2024-10-28 13:21:10|7222.6|7207.6|7222|7207|7222.6|7207.6|7222|7207|2
1730121690000|2024-10-28 13:21:30|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1730121700000|2024-10-28 13:21:40|7222.6|7207.6|7222.5|7207.5|7223|7208|7222.5|7207.5|7
1730121710000|2024-10-28 13:21:50|7222.6|7207.6|7225.1|7210.1|7225.1|7210.1|7222.6|7207.6|4
1730121720000|2024-10-28 13:22:00|7225.6|7210.6|7222|7207|7225.6|7210.6|7222|7207|4
1730121730000|2024-10-28 13:22:10|7222.1|7207.1|7221.6|7206.6|7222.1|7207.1|7221.6|7206.6|1
1730121750000|2024-10-28 13:22:30|7221.1|7206.1|7220.1|7205.1|7221.1|7206.1|7220.1|7205.1|2
1730121780000|2024-10-28 13:23:00|7220.6|7205.6|7218|7203|7220.6|7205.6|7218|7203|6
1730121790000|2024-10-28 13:23:10|7218.1|7203.1|7216.9|7201.9|7218.1|7203.1|7216.9|7201.9|6
1730121800000|2024-10-28 13:23:20|7216.8|7201.8|7216.4|7201.4|7216.9|7201.9|7216.4|7201.4|5
1730121810000|2024-10-28 13:23:30|||||||||1
1730121820000|2024-10-28 13:23:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730121830000|2024-10-28 13:23:50|||||||||8
1730121840000|2024-10-28 13:24:00|7217.4|7202.4|7216.4|7201.4|7217.4|7202.4|7216.4|7201.4|14
1730121850000|2024-10-28 13:24:10|7216|7201|7216|7201|7216|7201|7216|7201|0
1730121860000|2024-10-28 13:24:20|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|2
1730121870000|2024-10-28 13:24:30|||||||||1
1730121890000|2024-10-28 13:24:50|||||||||5
1730121900000|2024-10-28 13:25:00|7216|7201|7213.9|7198.9|7216|7201|7213.9|7198.9|25
1730121910000|2024-10-28 13:25:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|2
1730121930000|2024-10-28 13:25:30|7213.9|7198.9|7212.9|7197.9|7213.9|7198.9|7212.9|7197.9|15
1730121940000|2024-10-28 13:25:40|||||||||1
1730121950000|2024-10-28 13:25:50|||||||||1
1730121960000|2024-10-28 13:26:00|7212.8|7197.8|7213.9|7198.9|7213.9|7198.9|7212.8|7197.8|3
1730121970000|2024-10-28 13:26:10|7214.4|7199.4|7212.9|7197.9|7214.4|7199.4|7212.9|7197.9|15
1730121980000|2024-10-28 13:26:20|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|1
1730121990000|2024-10-28 13:26:30|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730122000000|2024-10-28 13:26:40|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|1
1730122010000|2024-10-28 13:26:50|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|5
1730122020000|2024-10-28 13:27:00|7213.2|7198.2|7212.9|7197.9|7213.2|7198.2|7212.4|7197.4|17
1730122050000|2024-10-28 13:27:30|||||||||1
1730122060000|2024-10-28 13:27:40|||||||||2
1730122070000|2024-10-28 13:27:50|||||||||1
1730122080000|2024-10-28 13:28:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|6
1730122100000|2024-10-28 13:28:20|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|4
1730122120000|2024-10-28 13:28:40|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|5
1730122130000|2024-10-28 13:28:50|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|3
1730122140000|2024-10-28 13:29:00|7212.4|7197.4|7211.9|7196.9|7212.4|7197.4|7211.9|7196.9|9
1730122150000|2024-10-28 13:29:10|7212.3|7197.3|7211.9|7196.9|7212.3|7197.3|7211.9|7196.9|0
1730122170000|2024-10-28 13:29:30|||||||||2
1730122180000|2024-10-28 13:29:40|7211.8|7196.8|7211.9|7196.9|7211.9|7196.9|7211.8|7196.8|1
1730122190000|2024-10-28 13:29:50|7210.9|7195.9|7210.4|7195.4|7210.9|7195.9|7210.4|7195.4|9
1730122200000|2024-10-28 13:30:00|7210.9|7195.9|7208.7|7193.7|7210.9|7195.9|7208.7|7193.7|31
1730122210000|2024-10-28 13:30:10|7207.8|7192.8|7206.8|7191.8|7207.8|7192.8|7206.8|7191.8|37
1730122220000|2024-10-28 13:30:20|7206.7|7191.7|7206.2|7191.2|7206.8|7191.8|7206.2|7191.2|18
1730122230000|2024-10-28 13:30:30|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|18
1730122240000|2024-10-28 13:30:40|7207.3|7192.3|7205.4|7190.4|7207.4|7192.4|7204.9|7189.9|9
1730122250000|2024-10-28 13:30:50|7204.9|7189.9|7205.4|7190.4|7205.4|7190.4|7204.9|7189.9|15
1730122260000|2024-10-28 13:31:00|7204.9|7189.9|7202.7|7187.7|7204.9|7189.9|7202.7|7187.7|117
1730122270000|2024-10-28 13:31:10|7202.8|7187.8|7205.8|7190.8|7205.8|7190.8|7202.7|7187.7|19
1730122280000|2024-10-28 13:31:20|7205.3|7190.3|7204.3|7189.3|7205.3|7190.3|7203.9|7188.9|5
1730122290000|2024-10-28 13:31:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7
1730122300000|2024-10-28 13:31:40|7204.3|7189.3|7203.7|7188.7|7204.3|7189.3|7203.7|7188.7|0
1730122310000|2024-10-28 13:31:50|7203.3|7188.3|7202.7|7187.7|7203.3|7188.3|7202.7|7187.7|7
1730122320000|2024-10-28 13:32:00|7203.3|7188.3|7202.7|7187.7|7203.3|7188.3|7202.7|7187.7|7
1730122330000|2024-10-28 13:32:10|||||||||8
1730122340000|2024-10-28 13:32:20|7203.3|7188.3|7202.7|7187.7|7203.3|7188.3|7202.7|7187.7|44
1730122350000|2024-10-28 13:32:30|7202.2|7187.2|7202.6|7187.6|7202.7|7187.7|7202.1|7187.1|19
1730122360000|2024-10-28 13:32:40|7203.2|7188.2|7202.7|7187.7|7203.2|7188.2|7202.7|7187.7|9
1730122370000|2024-10-28 13:32:50|7202.2|7187.2|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|1
1730122380000|2024-10-28 13:33:00|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|1
1730122390000|2024-10-28 13:33:10|||||||||2
1730122400000|2024-10-28 13:33:20|7202.2|7187.2|7202.3|7187.3|7202.6|7187.6|7201.7|7186.7|15
1730122410000|2024-10-28 13:33:30|7202.2|7187.2|7201.2|7186.2|7202.2|7187.2|7201.2|7186.2|6
1730122420000|2024-10-28 13:33:40|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|20
1730122430000|2024-10-28 13:33:50|7200.8|7185.8|7200.7|7185.7|7200.8|7185.8|7200.7|7185.7|7
1730122440000|2024-10-28 13:34:00|||||||||2
1730122450000|2024-10-28 13:34:10|||||||||3
1730122460000|2024-10-28 13:34:20|7200.8|7185.8|7201.8|7186.8|7201.8|7186.8|7200.8|7185.8|28
1730122470000|2024-10-28 13:34:30|7202.7|7187.7|7202.7|7187.7|7202.8|7187.8|7202.7|7187.7|5
1730122480000|2024-10-28 13:34:40|7202.2|7187.2|7203.3|7188.3|7203.8|7188.8|7201.8|7186.8|3
1730122490000|2024-10-28 13:34:50|7203.8|7188.8|7206.4|7191.4|7207.4|7192.4|7203.8|7188.8|36
1730122500000|2024-10-28 13:35:00|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7206.4|7191.4|5
1730122510000|2024-10-28 13:35:10|7206.4|7191.4|7207.4|7192.4|7207.4|7192.4|7205.9|7190.9|43
1730122520000|2024-10-28 13:35:20|7208.3|7193.3|7208.4|7193.4|7208.4|7193.4|7208.3|7193.3|2
1730122530000|2024-10-28 13:35:30|||||||||7
1730122540000|2024-10-28 13:35:40|7208.9|7193.9|7210.9|7195.9|7210.9|7195.9|7208.6|7193.6|8
1730122550000|2024-10-28 13:35:50|7211.5|7196.5|7212.9|7197.9|7213.9|7198.9|7211.4|7196.4|16
1730122560000|2024-10-28 13:36:00|7212.5|7197.5|7214.5|7199.5|7216.4|7201.4|7211.9|7196.9|26
1730122570000|2024-10-28 13:36:10|7215.8|7200.8|7216|7201|7216|7201|7215.8|7200.8|2
1730122580000|2024-10-28 13:36:20|7216.4|7201.4|7217.4|7202.4|7218.5|7203.5|7216.4|7201.4|8
1730122590000|2024-10-28 13:36:30|||||||||1
1730122610000|2024-10-28 13:36:50|7217|7202|7215.4|7200.4|7217|7202|7215.4|7200.4|1
1730122620000|2024-10-28 13:37:00|7215.3|7200.3|7216|7201|7216|7201|7214.4|7199.4|6
1730122640000|2024-10-28 13:37:20|||||||||1
1730122650000|2024-10-28 13:37:30|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7218.1|7203.1|7
1730122660000|2024-10-28 13:37:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1730122670000|2024-10-28 13:37:50|7220.1|7205.1|7221.6|7206.6|7221.6|7206.6|7220.1|7205.1|5
1730122680000|2024-10-28 13:38:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7220.2|7205.2|8
1730122690000|2024-10-28 13:38:10|7222.1|7207.1|7222.1|7207.1|7222.2|7207.2|7222.1|7207.1|2
1730122700000|2024-10-28 13:38:20|7223|7208|7224.1|7209.1|7224.2|7209.2|7223|7208|6
1730122710000|2024-10-28 13:38:30|7223.1|7208.1|7221.6|7206.6|7223.1|7208.1|7221.5|7206.5|6
1730122720000|2024-10-28 13:38:40|7222.3|7207.3|7223.6|7208.6|7223.6|7208.6|7222.3|7207.3|6
1730122730000|2024-10-28 13:38:50|7224.6|7209.6|7223.5|7208.5|7225.1|7210.1|7223.5|7208.5|5
1730122740000|2024-10-28 13:39:00|7223.4|7208.4|7223|7208|7223.6|7208.6|7222.5|7207.5|2
1730122750000|2024-10-28 13:39:10|7223.2|7208.2|7223|7208|7224.6|7209.6|7223|7208|4
1730122760000|2024-10-28 13:39:20|7223.6|7208.6|7223|7208|7223.6|7208.6|7223|7208|0
1730122770000|2024-10-28 13:39:30|7222.9|7207.9|7222.5|7207.5|7222.9|7207.9|7222.5|7207.5|0
1730122780000|2024-10-28 13:39:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1730122790000|2024-10-28 13:39:50|7222.5|7207.5|7222|7207|7222.5|7207.5|7222|7207|6
1730122800000|2024-10-28 13:40:00|7221.1|7206.1|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|4
1730122810000|2024-10-28 13:40:10|7221.2|7206.2|7220.5|7205.5|7221.6|7206.6|7220|7205|15
1730122820000|2024-10-28 13:40:20|7220.1|7205.1|7218.5|7203.5|7220.1|7205.1|7218.5|7203.5|2
1730122830000|2024-10-28 13:40:30|7218|7203|7218.1|7203.1|7218.1|7203.1|7218|7203|0
1730122840000|2024-10-28 13:40:40|7218|7203|7217.6|7202.6|7218.1|7203.1|7217.5|7202.5|1
1730122850000|2024-10-28 13:40:50|7217.5|7202.5|7217.5|7202.5|7217.6|7202.6|7217.5|7202.5|2
1730122860000|2024-10-28 13:41:00|7216.6|7201.6|7215|7200|7217.9|7202.9|7215|7200|18
1730122870000|2024-10-28 13:41:10|7215.4|7200.4|7214.4|7199.4|7215.4|7200.4|7213.9|7198.9|4
1730122880000|2024-10-28 13:41:20|7215.4|7200.4|7215.5|7200.5|7215.5|7200.5|7215.4|7200.4|8
1730122890000|2024-10-28 13:41:30|||||||||2
1730122900000|2024-10-28 13:41:40|7217.6|7202.6|7216.9|7201.9|7217.6|7202.6|7216.9|7201.9|14
1730122920000|2024-10-28 13:42:00|7216.1|7201.1|7216.6|7201.6|7216.6|7201.6|7215.4|7200.4|2
1730122940000|2024-10-28 13:42:20|7216|7201|7216|7201|7216|7201|7216|7201|2
1730122950000|2024-10-28 13:42:30|7215.6|7200.6|7215|7200|7215.6|7200.6|7215|7200|0
1730122960000|2024-10-28 13:42:40|||||||||2
1730122980000|2024-10-28 13:43:00|7214.8|7199.8|7213.4|7198.4|7214.8|7199.8|7212.9|7197.9|5
1730122990000|2024-10-28 13:43:10|7213|7198|7213|7198|7213|7198|7213|7198|1
1730123010000|2024-10-28 13:43:30|7213.1|7198.1|7213.6|7198.6|7213.6|7198.6|7213.1|7198.1|11
1730123020000|2024-10-28 13:43:40|7214.4|7199.4|7213.9|7198.9|7214.4|7199.4|7213.9|7198.9|3
1730123030000|2024-10-28 13:43:50|7213.4|7198.4|7213.5|7198.5|7213.5|7198.5|7213.4|7198.4|1
1730123040000|2024-10-28 13:44:00|7213.9|7198.9|7212.9|7197.9|7213.9|7198.9|7212.9|7197.9|10
1730123050000|2024-10-28 13:44:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|4
1730123060000|2024-10-28 13:44:20|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|2
1730123070000|2024-10-28 13:44:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730123080000|2024-10-28 13:44:40|||||||||1
1730123090000|2024-10-28 13:44:50|7213.9|7198.9|7212.4|7197.4|7213.9|7198.9|7212.4|7197.4|9
1730123100000|2024-10-28 13:45:00|7211.8|7196.8|7210.4|7195.4|7212.2|7197.2|7210.4|7195.4|3
1730123110000|2024-10-28 13:45:10|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|2
1730123140000|2024-10-28 13:45:40|7208.9|7193.9|7209.2|7194.2|7209.2|7194.2|7208.4|7193.4|12
1730123150000|2024-10-28 13:45:50|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|2
1730123170000|2024-10-28 13:46:10|7208.2|7193.2|7207.7|7192.7|7208.2|7193.2|7207.7|7192.7|10
1730123180000|2024-10-28 13:46:20|7207.3|7192.3|7208.4|7193.4|7208.4|7193.4|7207.3|7192.3|10
1730123190000|2024-10-28 13:46:30|7209.3|7194.3|7208.8|7193.8|7209.3|7194.3|7208.3|7193.3|1
1730123200000|2024-10-28 13:46:40|7208.3|7193.3|7207.8|7192.8|7208.3|7193.3|7207.8|7192.8|2
1730123210000|2024-10-28 13:46:50|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|2
1730123220000|2024-10-28 13:47:00|7207.9|7192.9|7208.8|7193.8|7208.8|7193.8|7207.9|7192.9|6
1730123230000|2024-10-28 13:47:10|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|1
1730123240000|2024-10-28 13:47:20|||||||||1
1730123250000|2024-10-28 13:47:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|1
1730123260000|2024-10-28 13:47:40|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730123270000|2024-10-28 13:47:50|7207.7|7192.7|7207.8|7192.8|7207.8|7192.8|7207.7|7192.7|0
1730123280000|2024-10-28 13:48:00|7207.2|7192.2|7206.2|7191.2|7207.2|7192.2|7206.2|7191.2|16
1730123290000|2024-10-28 13:48:10|7205.8|7190.8|7207.3|7192.3|7207.3|7192.3|7205.7|7190.7|8
1730123310000|2024-10-28 13:48:30|7206.3|7191.3|7207.3|7192.3|7207.3|7192.3|7206.3|7191.3|1
1730123320000|2024-10-28 13:48:40|7207.2|7192.2|7207.3|7192.3|7207.3|7192.3|7207.2|7192.2|0
1730123330000|2024-10-28 13:48:50|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1730123340000|2024-10-28 13:49:00|7206.7|7191.7|7208.8|7193.8|7208.8|7193.8|7206.4|7191.4|11
1730123350000|2024-10-28 13:49:10|7208.3|7193.3|7207.9|7192.9|7208.3|7193.3|7207.8|7192.8|1
1730123360000|2024-10-28 13:49:20|7208.2|7193.2|7207.3|7192.3|7208.2|7193.2|7207.3|7192.3|2
1730123370000|2024-10-28 13:49:30|7206.4|7191.4|7206.3|7191.3|7206.4|7191.4|7206.3|7191.3|2
1730123380000|2024-10-28 13:49:40|7206.2|7191.2|7206.3|7191.3|7206.3|7191.3|7205.9|7190.9|2
1730123390000|2024-10-28 13:49:50|7205.8|7190.8|7205.4|7190.4|7205.8|7190.8|7205.4|7190.4|1
1730123400000|2024-10-28 13:50:00|7205.3|7190.3|7205.7|7190.7|7205.8|7190.8|7205.3|7190.3|1
1730123410000|2024-10-28 13:50:10|7204.8|7189.8|7204.9|7189.9|7204.9|7189.9|7203.4|7188.4|8
1730123420000|2024-10-28 13:50:20|7205.3|7190.3|7206.9|7191.9|7209.7|7194.7|7205.3|7190.3|25
1730123430000|2024-10-28 13:50:30|7206.4|7191.4|7206.9|7191.9|7206.9|7191.9|7206.4|7191.4|0
1730123440000|2024-10-28 13:50:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1730123470000|2024-10-28 13:51:10|7208.9|7193.9|7210.9|7195.9|7210.9|7195.9|7208.9|7193.9|15
1730123490000|2024-10-28 13:51:30|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1730123500000|2024-10-28 13:51:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|2
1730123520000|2024-10-28 13:52:00|7210|7195|7210.5|7195.5|7210.5|7195.5|7210|7195|5
1730123530000|2024-10-28 13:52:10|||||||||1
1730123550000|2024-10-28 13:52:30|7211.5|7196.5|7212.5|7197.5|7212.5|7197.5|7211.5|7196.5|3
1730123560000|2024-10-28 13:52:40|7212|7197|7208.9|7193.9|7212|7197|7208.9|7193.9|4
1730123570000|2024-10-28 13:52:50|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730123580000|2024-10-28 13:53:00|7207.3|7192.3|7207|7192|7208|7193|7206.5|7191.5|1
1730123590000|2024-10-28 13:53:10|7206.9|7191.9|7206.5|7191.5|7206.9|7191.9|7206.5|7191.5|0
1730123600000|2024-10-28 13:53:20|||||||||1
1730123610000|2024-10-28 13:53:30|7206|7191|7205|7190|7206|7191|7205|7190|2
1730123630000|2024-10-28 13:53:50|7205.5|7190.5|7205|7190|7205.5|7190.5|7205|7190|2
1730123640000|2024-10-28 13:54:00|7204.9|7189.9|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|3
1730123650000|2024-10-28 13:54:10|7204.9|7189.9|7208.5|7193.5|7208.5|7193.5|7204.9|7189.9|4
1730123670000|2024-10-28 13:54:30|7208.4|7193.4|7207.5|7192.5|7208.4|7193.4|7207.5|7192.5|2
1730123690000|2024-10-28 13:54:50|7207|7192|7206|7191|7207|7192|7206|7191|2
1730123700000|2024-10-28 13:55:00|7205.9|7190.9|7208.5|7193.5|7208.5|7193.5|7205.5|7190.5|7
1730123710000|2024-10-28 13:55:10|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|1
1730123720000|2024-10-28 13:55:20|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|44
1730123740000|2024-10-28 13:55:40|||||||||4
1730123750000|2024-10-28 13:55:50|||||||||1
1730123760000|2024-10-28 13:56:00|7209.5|7194.5|7209|7194|7209.5|7194.5|7209|7194|4
1730123790000|2024-10-28 13:56:30|7208.4|7193.4|7208|7193|7208.4|7193.4|7208|7193|3
1730123800000|2024-10-28 13:56:40|7206.9|7191.9|7205.7|7190.7|7206.9|7191.9|7205.7|7190.7|6
1730123820000|2024-10-28 13:57:00|7205.3|7190.3|7204.8|7189.8|7205.7|7190.7|7204.3|7189.3|8
1730123840000|2024-10-28 13:57:20|7204.4|7189.4|7204.4|7189.4|7204.8|7189.8|7204.4|7189.4|6
1730123850000|2024-10-28 13:57:30|7204.8|7189.8|7205.8|7190.8|7205.8|7190.8|7204.8|7189.8|9
1730123860000|2024-10-28 13:57:40|7205.7|7190.7|7205.3|7190.3|7205.7|7190.7|7204.8|7189.8|3
1730123870000|2024-10-28 13:57:50|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|5
1730123880000|2024-10-28 13:58:00|7205.7|7190.7|7205.7|7190.7|7207.3|7192.3|7205.7|7190.7|6
1730123890000|2024-10-28 13:58:10|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1730123900000|2024-10-28 13:58:20|7205.8|7190.8|7205.3|7190.3|7206.2|7191.2|7205.3|7190.3|17
1730123910000|2024-10-28 13:58:30|||||||||3
1730123930000|2024-10-28 13:58:50|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|4
1730123950000|2024-10-28 13:59:10|||||||||2
1730123960000|2024-10-28 13:59:20|7205.8|7190.8|7206.3|7191.3|7206.4|7191.4|7205.8|7190.8|8
1730123970000|2024-10-28 13:59:30|7206.8|7191.8|7205.7|7190.7|7206.8|7191.8|7205.7|7190.7|1
1730123980000|2024-10-28 13:59:40|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|6
1730123990000|2024-10-28 13:59:50|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|4
1730124000000|2024-10-28 14:00:00|7203.2|7188.2|7202.2|7187.2|7203.2|7188.2|7202.2|7187.2|46
1730124010000|2024-10-28 14:00:10|7202.3|7187.3|7203.2|7188.2|7203.2|7188.2|7202.3|7187.3|12
1730124020000|2024-10-28 14:00:20|7203.7|7188.7|7203.2|7188.2|7203.7|7188.7|7203.2|7188.2|0
1730124040000|2024-10-28 14:00:40|7203.7|7188.7|7204.2|7189.2|7204.2|7189.2|7203.7|7188.7|8
1730124050000|2024-10-28 14:00:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|6
1730124060000|2024-10-28 14:01:00|7206.7|7191.7|7209.3|7194.3|7209.3|7194.3|7206.7|7191.7|12
1730124070000|2024-10-28 14:01:10|7210.3|7195.3|7211.8|7196.8|7211.8|7196.8|7210.3|7195.3|3
1730124080000|2024-10-28 14:01:20|7210.3|7195.3|7210.2|7195.2|7210.8|7195.8|7210.2|7195.2|14
1730124090000|2024-10-28 14:01:30|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730124100000|2024-10-28 14:01:40|7209.6|7194.6|7208.8|7193.8|7210.2|7195.2|7208.7|7193.7|4
1730124110000|2024-10-28 14:01:50|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|3
1730124120000|2024-10-28 14:02:00|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|1
1730124130000|2024-10-28 14:02:10|7207.8|7192.8|7207.3|7192.3|7207.8|7192.8|7207.3|7192.3|15
1730124150000|2024-10-28 14:02:30|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1730124180000|2024-10-28 14:03:00|||||||||1
1730124210000|2024-10-28 14:03:30|||||||||8
1730124220000|2024-10-28 14:03:40|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|4
1730124230000|2024-10-28 14:03:50|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|9
1730124240000|2024-10-28 14:04:00|7207.7|7192.7|7207.8|7192.8|7207.8|7192.8|7207.7|7192.7|0
1730124250000|2024-10-28 14:04:10|||||||||2
1730124260000|2024-10-28 14:04:20|||||||||2
1730124280000|2024-10-28 14:04:40|7207.7|7192.7|7207.8|7192.8|7207.8|7192.8|7207.7|7192.7|4
1730124290000|2024-10-28 14:04:50|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|5
1730124300000|2024-10-28 14:05:00|||||||||1
1730124310000|2024-10-28 14:05:10|||||||||5
1730124320000|2024-10-28 14:05:20|7206.8|7191.8|7205.3|7190.3|7206.8|7191.8|7205.3|7190.3|19
1730124330000|2024-10-28 14:05:30|7205.7|7190.7|7204.8|7189.8|7205.7|7190.7|7204.7|7189.7|1
1730124340000|2024-10-28 14:05:40|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|1
1730124350000|2024-10-28 14:05:50|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|12
1730124370000|2024-10-28 14:06:10|7206.2|7191.2|7207.6|7192.6|7207.7|7192.7|7206.2|7191.2|6
1730124380000|2024-10-28 14:06:20|7207.7|7192.7|7207.6|7192.6|7207.7|7192.7|7207.6|7192.6|4
1730124420000|2024-10-28 14:07:00|7208|7193|7207.6|7192.6|7209.1|7194.1|7207.6|7192.6|22
1730124430000|2024-10-28 14:07:10|7207.2|7192.2|7206.2|7191.2|7207.2|7192.2|7206.2|7191.2|5
1730124440000|2024-10-28 14:07:20|7207.6|7192.6|7209.8|7194.8|7209.8|7194.8|7207.6|7192.6|14
1730124450000|2024-10-28 14:07:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|2
1730124480000|2024-10-28 14:08:00|7209.7|7194.7|7209.8|7194.8|7209.8|7194.8|7209.7|7194.7|2
1730124490000|2024-10-28 14:08:10|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1730124510000|2024-10-28 14:08:30|||||||||1
1730124540000|2024-10-28 14:09:00|7210.7|7195.7|7210.8|7195.8|7210.8|7195.8|7210.7|7195.7|1
1730124550000|2024-10-28 14:09:10|7211.7|7196.7|7213.2|7198.2|7213.2|7198.2|7211.7|7196.7|6
1730124560000|2024-10-28 14:09:20|||||||||1
1730124570000|2024-10-28 14:09:30|7212.1|7197.1|7212.7|7197.7|7212.7|7197.7|7212.1|7197.1|9
1730124580000|2024-10-28 14:09:40|7212.8|7197.8|7213.2|7198.2|7213.2|7198.2|7212.8|7197.8|2
1730124590000|2024-10-28 14:09:50|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|3
1730124600000|2024-10-28 14:10:00|7212.1|7197.1|7213.2|7198.2|7213.2|7198.2|7212.1|7197.1|4
1730124610000|2024-10-28 14:10:10|7213.6|7198.6|7212.1|7197.1|7213.6|7198.6|7212.1|7197.1|5
1730124620000|2024-10-28 14:10:20|7211.6|7196.6|7208.2|7193.2|7211.6|7196.6|7208.1|7193.1|2
1730124630000|2024-10-28 14:10:30|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|0
1730124650000|2024-10-28 14:10:50|7207.1|7192.1|7205.6|7190.6|7207.1|7192.1|7205.6|7190.6|18
1730124660000|2024-10-28 14:11:00|7205.2|7190.2|7205.2|7190.2|7205.7|7190.7|7204.7|7189.7|13
1730124670000|2024-10-28 14:11:10|7205|7190|7202.1|7187.1|7205|7190|7202.1|7187.1|25
1730124680000|2024-10-28 14:11:20|7201.6|7186.6|7201.6|7186.6|7203.2|7188.2|7201.6|7186.6|8
1730124710000|2024-10-28 14:11:50|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|4
1730124720000|2024-10-28 14:12:00|7201.6|7186.6|7200.6|7185.6|7201.6|7186.6|7200.6|7185.6|13
1730124730000|2024-10-28 14:12:10|||||||||1
1730124740000|2024-10-28 14:12:20|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|4
1730124760000|2024-10-28 14:12:40|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|3
1730124780000|2024-10-28 14:13:00|7200.7|7185.7|7201.7|7186.7|7201.7|7186.7|7200.6|7185.6|6
1730124790000|2024-10-28 14:13:10|7201.3|7186.3|7201.2|7186.2|7201.3|7186.3|7201.2|7186.2|10
1730124800000|2024-10-28 14:13:20|||||||||3
1730124810000|2024-10-28 14:13:30|||||||||2
1730124820000|2024-10-28 14:13:40|7200.1|7185.1|7200.1|7185.1|7201.1|7186.1|7200.1|7185.1|4
1730124830000|2024-10-28 14:13:50|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.1|7185.1|6
1730124840000|2024-10-28 14:14:00|||||||||2
1730124880000|2024-10-28 14:14:40|||||||||5
1730124890000|2024-10-28 14:14:50|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|73
1730124900000|2024-10-28 14:15:00|7199.7|7184.7|7199.6|7184.6|7199.7|7184.7|7199.6|7184.6|10
1730124910000|2024-10-28 14:15:10|7199.7|7184.7|7199.6|7184.6|7199.7|7184.7|7199.6|7184.6|6
1730124930000|2024-10-28 14:15:30|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1730124940000|2024-10-28 14:15:40|7201.1|7186.1|7200.6|7185.6|7201.1|7186.1|7200.6|7185.6|0
1730124960000|2024-10-28 14:16:00|7200.8|7185.8|7201.2|7186.2|7201.2|7186.2|7200.8|7185.8|12
1730124970000|2024-10-28 14:16:10|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|4
1730124980000|2024-10-28 14:16:20|7201.1|7186.1|7205.7|7190.7|7205.7|7190.7|7201.1|7186.1|39
1730124990000|2024-10-28 14:16:30|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730125000000|2024-10-28 14:16:40|7206.2|7191.2|7209.2|7194.2|7209.2|7194.2|7206.2|7191.2|13
1730125010000|2024-10-28 14:16:50|7209.3|7194.3|7208.3|7193.3|7209.3|7194.3|7208.3|7193.3|9
1730125020000|2024-10-28 14:17:00|7208.8|7193.8|7210.8|7195.8|7210.8|7195.8|7208.8|7193.8|4
1730125030000|2024-10-28 14:17:10|7210.3|7195.3|7209.8|7194.8|7210.3|7195.3|7209.8|7194.8|11
1730125040000|2024-10-28 14:17:20|7208.7|7193.7|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|4
1730125060000|2024-10-28 14:17:40|7208.8|7193.8|7208.7|7193.7|7208.8|7193.8|7208.7|7193.7|0
1730125070000|2024-10-28 14:17:50|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|3
1730125080000|2024-10-28 14:18:00|7209.1|7194.1|7208.7|7193.7|7209.3|7194.3|7208.7|7193.7|4
1730125090000|2024-10-28 14:18:10|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730125100000|2024-10-28 14:18:20|||||||||2
1730125140000|2024-10-28 14:19:00|7209.1|7194.1|7210.9|7195.9|7213.3|7198.3|7209.1|7194.1|9
1730125150000|2024-10-28 14:19:10|7211.3|7196.3|7210.3|7195.3|7211.3|7196.3|7210.3|7195.3|0
1730125170000|2024-10-28 14:19:30|7209.8|7194.8|7210.3|7195.3|7210.3|7195.3|7209.8|7194.8|1
1730125180000|2024-10-28 14:19:40|7210.4|7195.4|7209.8|7194.8|7210.8|7195.8|7209.8|7194.8|3
1730125190000|2024-10-28 14:19:50|7209.3|7194.3|7208.2|7193.2|7209.3|7194.3|7207.8|7192.8|1
1730125200000|2024-10-28 14:20:00|7207.8|7192.8|7204.7|7189.7|7207.8|7192.8|7203.8|7188.8|15
1730125210000|2024-10-28 14:20:10|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|2
1730125220000|2024-10-28 14:20:20|7201.7|7186.7|7201.7|7186.7|7201.8|7186.8|7201.7|7186.7|11
1730125230000|2024-10-28 14:20:30|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730125240000|2024-10-28 14:20:40|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|1
1730125250000|2024-10-28 14:20:50|||||||||1
1730125260000|2024-10-28 14:21:00|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7
1730125270000|2024-10-28 14:21:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730125280000|2024-10-28 14:21:20|7202.6|7187.6|7201.2|7186.2|7202.8|7187.8|7201.2|7186.2|7
1730125290000|2024-10-28 14:21:30|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1730125310000|2024-10-28 14:21:50|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|6
1730125320000|2024-10-28 14:22:00|7200.3|7185.3|7200.2|7185.2|7200.3|7185.3|7200.2|7185.2|8
1730125330000|2024-10-28 14:22:10|7202.2|7187.2|7199.7|7184.7|7202.2|7187.2|7199.7|7184.7|13
1730125340000|2024-10-28 14:22:20|7200.2|7185.2|7199.7|7184.7|7200.2|7185.2|7199.7|7184.7|7
1730125350000|2024-10-28 14:22:30|7200.1|7185.1|7199.2|7184.2|7200.2|7185.2|7199.2|7184.2|2
1730125380000|2024-10-28 14:23:00|||||||||1
1730125390000|2024-10-28 14:23:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|17
1730125400000|2024-10-28 14:23:20|7199.2|7184.2|7201.6|7186.6|7201.7|7186.7|7199.2|7184.2|14
1730125410000|2024-10-28 14:23:30|7201.2|7186.2|7200.2|7185.2|7201.2|7186.2|7199.8|7184.8|6
1730125440000|2024-10-28 14:24:00|7199.6|7184.6|7200.8|7185.8|7200.8|7185.8|7199.6|7184.6|17
1730125450000|2024-10-28 14:24:10|7200.7|7185.7|7201.2|7186.2|7201.3|7186.3|7200.7|7185.7|3
1730125460000|2024-10-28 14:24:20|7200.8|7185.8|7200.2|7185.2|7200.8|7185.8|7200.2|7185.2|7
1730125470000|2024-10-28 14:24:30|7200.3|7185.3|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|1
1730125490000|2024-10-28 14:24:50|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1730125500000|2024-10-28 14:25:00|7200.2|7185.2|7200.3|7185.3|7200.6|7185.6|7200.2|7185.2|1
1730125510000|2024-10-28 14:25:10|7201.2|7186.2|7200.2|7185.2|7201.7|7186.7|7200.2|7185.2|3
1730125520000|2024-10-28 14:25:20|7199.8|7184.8|7199.6|7184.6|7200.2|7185.2|7199.6|7184.6|5
1730125530000|2024-10-28 14:25:30|||||||||2
1730125550000|2024-10-28 14:25:50|7200.1|7185.1|7199.6|7184.6|7200.6|7185.6|7199.6|7184.6|52
1730125560000|2024-10-28 14:26:00|7198.7|7183.7|7199.7|7184.7|7199.7|7184.7|7198.7|7183.7|6
1730125570000|2024-10-28 14:26:10|7199.6|7184.6|7199.2|7184.2|7199.6|7184.6|7199.2|7184.2|4
1730125580000|2024-10-28 14:26:20|7199.3|7184.3|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|1
1730125590000|2024-10-28 14:26:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|1
1730125600000|2024-10-28 14:26:40|7200.2|7185.2|7200.1|7185.1|7200.2|7185.2|7200.1|7185.1|3
1730125610000|2024-10-28 14:26:50|7200.7|7185.7|7199.6|7184.6|7200.7|7185.7|7199.6|7184.6|5
1730125620000|2024-10-28 14:27:00|7199.1|7184.1|7199.6|7184.6|7199.7|7184.7|7199.1|7184.1|10
1730125630000|2024-10-28 14:27:10|||||||||5
1730125640000|2024-10-28 14:27:20|||||||||32
1730125650000|2024-10-28 14:27:30|7199.7|7184.7|7198.3|7183.3|7200.2|7185.2|7198.3|7183.3|5
1730125660000|2024-10-28 14:27:40|7199.2|7184.2|7199.2|7184.2|7199.6|7184.6|7199.2|7184.2|3
1730125670000|2024-10-28 14:27:50|||||||||1
1730125680000|2024-10-28 14:28:00|7198.7|7183.7|7199.2|7184.2|7199.2|7184.2|7198.7|7183.7|6
1730125700000|2024-10-28 14:28:20|7200.7|7185.7|7199.7|7184.7|7200.7|7185.7|7199.7|7184.7|7
1730125710000|2024-10-28 14:28:30|7199.6|7184.6|7195.7|7180.7|7199.6|7184.6|7194.6|7179.6|27
1730125720000|2024-10-28 14:28:40|7196.1|7181.1|7199.7|7184.7|7200.2|7185.2|7195.8|7180.8|32
1730125730000|2024-10-28 14:28:50|7199.2|7184.2|7195.6|7180.6|7199.3|7184.3|7195.6|7180.6|23
1730125740000|2024-10-28 14:29:00|7197.4|7182.4|7199.2|7184.2|7199.2|7184.2|7197.4|7182.4|12
1730125750000|2024-10-28 14:29:10|7200.2|7185.2|7197.2|7182.2|7200.7|7185.7|7197.2|7182.2|23
1730125760000|2024-10-28 14:29:20|7199.4|7184.4|7198.6|7183.6|7200.2|7185.2|7198.2|7183.2|12
1730125770000|2024-10-28 14:29:30|7198.2|7183.2|7199.1|7184.1|7199.2|7184.2|7198.2|7183.2|6
1730125780000|2024-10-28 14:29:40|7198.2|7183.2|7199.2|7184.2|7199.2|7184.2|7198.2|7183.2|5
1730125790000|2024-10-28 14:29:50|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7
1730125800000|2024-10-28 14:30:00|7197|7182|7194.1|7179.1|7197|7182|7194|7179|38
1730125810000|2024-10-28 14:30:10|7194.5|7179.5|7194.1|7179.1|7194.7|7179.7|7194.1|7179.1|21
1730125830000|2024-10-28 14:30:30|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|11
1730125840000|2024-10-28 14:30:40|7193.7|7178.7|7197.6|7182.6|7197.7|7182.7|7193.7|7178.7|26
1730125850000|2024-10-28 14:30:50|7197.3|7182.3|7194.6|7179.6|7197.7|7182.7|7194.6|7179.6|4
1730125860000|2024-10-28 14:31:00|7194.1|7179.1|7194.1|7179.1|7195.2|7180.2|7193.6|7178.6|20
1730125870000|2024-10-28 14:31:10|7193.6|7178.6|7193|7178|7193.6|7178.6|7193|7178|12
1730125880000|2024-10-28 14:31:20|7193.6|7178.6|7193.5|7178.5|7195.1|7180.1|7193|7178|26
1730125890000|2024-10-28 14:31:30|7193.4|7178.4|7196.7|7181.7|7198.2|7183.2|7193.4|7178.4|8
1730125900000|2024-10-28 14:31:40|7197.1|7182.1|7198.6|7183.6|7199.7|7184.7|7197.1|7182.1|16
1730125910000|2024-10-28 14:31:50|7198.1|7183.1|7194.1|7179.1|7198.1|7183.1|7194|7179|12
1730125920000|2024-10-28 14:32:00|7194|7179|7192.6|7177.6|7194|7179|7192.1|7177.1|35
1730125930000|2024-10-28 14:32:10|7192.5|7177.5|7193.1|7178.1|7194.6|7179.6|7192.5|7177.5|6
1730125940000|2024-10-28 14:32:20|7194.1|7179.1|7194.6|7179.6|7195.1|7180.1|7194.1|7179.1|10
1730125950000|2024-10-28 14:32:30|7195|7180|7196.1|7181.1|7196.6|7181.6|7195|7180|2
1730125970000|2024-10-28 14:32:50|7195.6|7180.6|7198.6|7183.6|7198.6|7183.6|7195.6|7180.6|14
1730125980000|2024-10-28 14:33:00|7199.6|7184.6|7200.6|7185.6|7200.6|7185.6|7199.5|7184.5|5
1730125990000|2024-10-28 14:33:10|7199.6|7184.6|7199.5|7184.5|7199.6|7184.6|7199.5|7184.5|2
1730126000000|2024-10-28 14:33:20|7198.6|7183.6|7197.6|7182.6|7198.6|7183.6|7197.6|7182.6|5
1730126010000|2024-10-28 14:33:30|7198|7183|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|4
1730126020000|2024-10-28 14:33:40|||||||||3
1730126030000|2024-10-28 14:33:50|7196.6|7181.6|7197.2|7182.2|7197.2|7182.2|7196.6|7181.6|11
1730126040000|2024-10-28 14:34:00|7198.1|7183.1|7202.1|7187.1|7202.1|7187.1|7197.9|7182.9|95
1730126050000|2024-10-28 14:34:10|7201.8|7186.8|7205.4|7190.4|7205.4|7190.4|7201.8|7186.8|49
1730126060000|2024-10-28 14:34:20|||||||||1
1730126070000|2024-10-28 14:34:30|7206.6|7191.6|7205.5|7190.5|7207.1|7192.1|7205.4|7190.4|12
1730126080000|2024-10-28 14:34:40|7205.4|7190.4|7205.5|7190.5|7205.5|7190.5|7205.1|7190.1|0
1730126090000|2024-10-28 14:34:50|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.4|7189.4|10
1730126100000|2024-10-28 14:35:00|7203.9|7188.9|7201.3|7186.3|7203.9|7188.9|7201.3|7186.3|3
1730126110000|2024-10-28 14:35:10|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.4|7186.4|6
1730126120000|2024-10-28 14:35:20|7202.4|7187.4|7204.9|7189.9|7204.9|7189.9|7202.4|7187.4|4
1730126130000|2024-10-28 14:35:30|7205.4|7190.4|7204.4|7189.4|7206.3|7191.3|7204.4|7189.4|6
1730126140000|2024-10-28 14:35:40|7204.8|7189.8|7203.3|7188.3|7204.8|7189.8|7203.3|7188.3|1
1730126160000|2024-10-28 14:36:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7201.4|7186.4|6
1730126170000|2024-10-28 14:36:10|7203|7188|7202.9|7187.9|7203.9|7188.9|7202.9|7187.9|4
1730126190000|2024-10-28 14:36:30|7202|7187|7202.4|7187.4|7202.4|7187.4|7201.9|7186.9|3
1730126200000|2024-10-28 14:36:40|||||||||2
1730126210000|2024-10-28 14:36:50|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|2
1730126220000|2024-10-28 14:37:00|7200.9|7185.9|7200.8|7185.8|7201.4|7186.4|7200.3|7185.3|6
1730126230000|2024-10-28 14:37:10|7200.7|7185.7|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|7
1730126250000|2024-10-28 14:37:30|7201.4|7186.4|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|2
1730126270000|2024-10-28 14:37:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|2
1730126280000|2024-10-28 14:38:00|7200.4|7185.4|7200.8|7185.8|7200.9|7185.9|7200.3|7185.3|8
1730126290000|2024-10-28 14:38:10|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.9|7184.9|15
1730126300000|2024-10-28 14:38:20|||||||||1
1730126320000|2024-10-28 14:38:40|||||||||1
1730126330000|2024-10-28 14:38:50|||||||||1
1730126340000|2024-10-28 14:39:00|7198.4|7183.4|7197.8|7182.8|7198.4|7183.4|7197.7|7182.7|6
1730126350000|2024-10-28 14:39:10|7198.2|7183.2|7197.4|7182.4|7198.2|7183.2|7197.2|7182.2|6
1730126360000|2024-10-28 14:39:20|7197.3|7182.3|7197.2|7182.2|7197.3|7182.3|7197.2|7182.2|1
1730126370000|2024-10-28 14:39:30|||||||||1
1730126380000|2024-10-28 14:39:40|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|6
1730126390000|2024-10-28 14:39:50|7195.8|7180.8|7195.4|7180.4|7195.8|7180.8|7194.7|7179.7|4
1730126400000|2024-10-28 14:40:00|7195.2|7180.2|7200.7|7185.7|7200.7|7185.7|7195.2|7180.2|8
1730126410000|2024-10-28 14:40:10|7200.2|7185.2|7198.8|7183.8|7200.2|7185.2|7198.8|7183.8|3
1730126420000|2024-10-28 14:40:20|||||||||1
1730126430000|2024-10-28 14:40:30|7198.9|7183.9|7200.9|7185.9|7201.4|7186.4|7198.9|7183.9|9
1730126440000|2024-10-28 14:40:40|7200.8|7185.8|7200.3|7185.3|7201.4|7186.4|7200.3|7185.3|3
1730126450000|2024-10-28 14:40:50|7199.9|7184.9|7198.9|7183.9|7199.9|7184.9|7198.9|7183.9|2
1730126460000|2024-10-28 14:41:00|7198.3|7183.3|7197.8|7182.8|7198.4|7183.4|7197.8|7182.8|6
1730126470000|2024-10-28 14:41:10|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1730126490000|2024-10-28 14:41:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1730126500000|2024-10-28 14:41:40|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|1
1730126510000|2024-10-28 14:41:50|||||||||2
1730126520000|2024-10-28 14:42:00|7196.3|7181.3|7196.4|7181.4|7196.4|7181.4|7196.3|7181.3|15
1730126530000|2024-10-28 14:42:10|||||||||1
1730126540000|2024-10-28 14:42:20|7199.4|7184.4|7200.7|7185.7|7200.9|7185.9|7199.4|7184.4|9
1730126550000|2024-10-28 14:42:30|7200.1|7185.1|7198.7|7183.7|7200.1|7185.1|7198.7|7183.7|5
1730126560000|2024-10-28 14:42:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730126570000|2024-10-28 14:42:50|||||||||3
1730126580000|2024-10-28 14:43:00|7198.7|7183.7|7198.2|7183.2|7198.7|7183.7|7198.2|7183.2|0
1730126590000|2024-10-28 14:43:10|||||||||1
1730126600000|2024-10-28 14:43:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.6|7183.6|14
1730126610000|2024-10-28 14:43:30|||||||||1
1730126620000|2024-10-28 14:43:40|7199.7|7184.7|7201.7|7186.7|7202.1|7187.1|7199.7|7184.7|15
1730126630000|2024-10-28 14:43:50|7201.2|7186.2|7200.7|7185.7|7201.2|7186.2|7200.2|7185.2|7
1730126640000|2024-10-28 14:44:00|7200.2|7185.2|7198.3|7183.3|7200.2|7185.2|7198.3|7183.3|1
1730126650000|2024-10-28 14:44:10|7199|7184|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|1
1730126670000|2024-10-28 14:44:30|||||||||2
1730126680000|2024-10-28 14:44:40|||||||||1
1730126690000|2024-10-28 14:44:50|||||||||27
1730126700000|2024-10-28 14:45:00|7198.6|7183.6|7196.7|7181.7|7198.6|7183.6|7196.7|7181.7|7
1730126710000|2024-10-28 14:45:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1730126720000|2024-10-28 14:45:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1730126730000|2024-10-28 14:45:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730126740000|2024-10-28 14:45:40|||||||||1
1730126760000|2024-10-28 14:46:00|7194.6|7179.6|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|4
1730126770000|2024-10-28 14:46:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1730126790000|2024-10-28 14:46:30|7194.5|7179.5|7194.5|7179.5|7194.6|7179.6|7194.5|7179.5|11
1730126800000|2024-10-28 14:46:40|||||||||1
1730126810000|2024-10-28 14:46:50|||||||||1
1730126820000|2024-10-28 14:47:00|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1730126830000|2024-10-28 14:47:10|7193.6|7178.6|7194.9|7179.9|7194.9|7179.9|7193.6|7178.6|2
1730126850000|2024-10-28 14:47:30|7194.5|7179.5|7194|7179|7194.5|7179.5|7194|7179|1
1730126870000|2024-10-28 14:47:50|||||||||3
1730126880000|2024-10-28 14:48:00|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|9
1730126900000|2024-10-28 14:48:20|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|6
1730126910000|2024-10-28 14:48:30|7196|7181|7196|7181|7196.5|7181.5|7196|7181|5
1730126920000|2024-10-28 14:48:40|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195|7180|16
1730126930000|2024-10-28 14:48:50|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|3
1730126940000|2024-10-28 14:49:00|||||||||3
1730126950000|2024-10-28 14:49:10|||||||||1
1730126970000|2024-10-28 14:49:30|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|34
1730126980000|2024-10-28 14:49:40|7196.6|7181.6|7196.7|7181.7|7196.7|7181.7|7196.3|7181.3|3
1730126990000|2024-10-28 14:49:50|7196.2|7181.2|7196.6|7181.6|7197.2|7182.2|7196.2|7181.2|2
1730127000000|2024-10-28 14:50:00|7196.2|7181.2|7195.2|7180.2|7196.2|7181.2|7195.2|7180.2|3
1730127010000|2024-10-28 14:50:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730127020000|2024-10-28 14:50:20|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7196.1|7181.1|11
1730127060000|2024-10-28 14:51:00|7196.7|7181.7|7198.7|7183.7|7199.2|7184.2|7196.2|7181.2|7
1730127070000|2024-10-28 14:51:10|7199.3|7184.3|7199.7|7184.7|7199.7|7184.7|7199.3|7184.3|9
1730127080000|2024-10-28 14:51:20|7198.7|7183.7|7199.4|7184.4|7199.4|7184.4|7198.3|7183.3|7
1730127090000|2024-10-28 14:51:30|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|1
1730127100000|2024-10-28 14:51:40|7200.2|7185.2|7199.7|7184.7|7201.7|7186.7|7199.7|7184.7|3
1730127120000|2024-10-28 14:52:00|7199.6|7184.6|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|8
1730127130000|2024-10-28 14:52:10|7201.3|7186.3|7201.2|7186.2|7202.7|7187.7|7201.2|7186.2|6
1730127140000|2024-10-28 14:52:20|7201.3|7186.3|7202.2|7187.2|7202.2|7187.2|7201.2|7186.2|7
1730127150000|2024-10-28 14:52:30|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7201.7|7186.7|7
1730127160000|2024-10-28 14:52:40|7202.5|7187.5|7202.2|7187.2|7202.5|7187.5|7201.2|7186.2|6
1730127170000|2024-10-28 14:52:50|7201.2|7186.2|7202.8|7187.8|7202.8|7187.8|7201.2|7186.2|1
1730127180000|2024-10-28 14:53:00|7202.7|7187.7|7201.8|7186.8|7203.7|7188.7|7201.8|7186.8|7
1730127190000|2024-10-28 14:53:10|7202.2|7187.2|7201.2|7186.2|7202.2|7187.2|7201.2|7186.2|0
1730127200000|2024-10-28 14:53:20|||||||||1
1730127210000|2024-10-28 14:53:30|||||||||2
1730127230000|2024-10-28 14:53:50|7200.2|7185.2|7199.2|7184.2|7200.2|7185.2|7199.2|7184.2|10
1730127250000|2024-10-28 14:54:10|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1730127260000|2024-10-28 14:54:20|7199.2|7184.2|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|23
1730127270000|2024-10-28 14:54:30|7199.8|7184.8|7199.7|7184.7|7199.8|7184.8|7199.7|7184.7|5
1730127280000|2024-10-28 14:54:40|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730127290000|2024-10-28 14:54:50|||||||||2
1730127300000|2024-10-28 14:55:00|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|5
1730127320000|2024-10-28 14:55:20|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730127330000|2024-10-28 14:55:30|||||||||1
1730127340000|2024-10-28 14:55:40|7198.7|7183.7|7198.6|7183.6|7198.7|7183.7|7198.6|7183.6|2
1730127350000|2024-10-28 14:55:50|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|1
1730127360000|2024-10-28 14:56:00|7199.8|7184.8|7200.2|7185.2|7201.2|7186.2|7199.8|7184.8|17
1730127370000|2024-10-28 14:56:10|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1730127390000|2024-10-28 14:56:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1730127400000|2024-10-28 14:56:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|7
1730127410000|2024-10-28 14:56:50|7200.3|7185.3|7201.2|7186.2|7201.2|7186.2|7200.3|7185.3|5
1730127420000|2024-10-28 14:57:00|7201.7|7186.7|7202.2|7187.2|7203.2|7188.2|7201.7|7186.7|7
1730127430000|2024-10-28 14:57:10|7201.7|7186.7|7202.2|7187.2|7202.2|7187.2|7201.2|7186.2|6
1730127440000|2024-10-28 14:57:20|||||||||1
1730127450000|2024-10-28 14:57:30|7202.3|7187.3|7202.7|7187.7|7202.7|7187.7|7202.3|7187.3|3
1730127470000|2024-10-28 14:57:50|||||||||1
1730127480000|2024-10-28 14:58:00|||||||||3
1730127490000|2024-10-28 14:58:10|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730127500000|2024-10-28 14:58:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|25
1730127510000|2024-10-28 14:58:30|||||||||1
1730127520000|2024-10-28 14:58:40|||||||||2
1730127530000|2024-10-28 14:58:50|||||||||1
1730127540000|2024-10-28 14:59:00|7202.6|7187.6|7202.7|7187.7|7202.7|7187.7|7202.6|7187.6|5
1730127550000|2024-10-28 14:59:10|7203.2|7188.2|7205.7|7190.7|7205.7|7190.7|7203.2|7188.2|6
1730127560000|2024-10-28 14:59:20|7206.2|7191.2|7203.7|7188.7|7206.2|7191.2|7203.7|7188.7|12
1730127570000|2024-10-28 14:59:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730127580000|2024-10-28 14:59:40|7204.1|7189.1|7203.2|7188.2|7204.1|7189.1|7203.2|7188.2|1
1730127590000|2024-10-28 14:59:50|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|5
1730127600000|2024-10-28 15:00:00|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|9
1730127610000|2024-10-28 15:00:10|7202.7|7187.7|7199.7|7184.7|7202.7|7187.7|7199.7|7184.7|23
1730127620000|2024-10-28 15:00:20|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730127640000|2024-10-28 15:00:40|7200.5|7185.5|7200.2|7185.2|7200.7|7185.7|7198.2|7183.2|5
1730127650000|2024-10-28 15:00:50|||||||||1
1730127660000|2024-10-28 15:01:00|7200.8|7185.8|7202.3|7187.3|7202.7|7187.7|7200.8|7185.8|38
1730127670000|2024-10-28 15:01:10|7202.5|7187.5|7205.8|7190.8|7205.8|7190.8|7202.5|7187.5|10
1730127680000|2024-10-28 15:01:20|7205.9|7190.9|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|0
1730127690000|2024-10-28 15:01:30|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730127710000|2024-10-28 15:01:50|7205.3|7190.3|7204.8|7189.8|7205.3|7190.3|7203|7188|8
1730127720000|2024-10-28 15:02:00|7204.4|7189.4|7204.5|7189.5|7204.8|7189.8|7204.4|7189.4|1
1730127730000|2024-10-28 15:02:10|7204|7189|7204|7189|7204|7189|7204|7189|0
1730127770000|2024-10-28 15:02:50|7203.1|7188.1|7202.4|7187.4|7203.1|7188.1|7200.9|7185.9|4
1730127780000|2024-10-28 15:03:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730127800000|2024-10-28 15:03:20|7202|7187|7202.4|7187.4|7202.4|7187.4|7202|7187|0
1730127820000|2024-10-28 15:03:40|7201.9|7186.9|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|3
1730127830000|2024-10-28 15:03:50|7202|7187|7202.3|7187.3|7202.5|7187.5|7202|7187|3
1730127840000|2024-10-28 15:04:00|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|21
1730127850000|2024-10-28 15:04:10|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|0
1730127880000|2024-10-28 15:04:40|7202.4|7187.4|7202.9|7187.9|7203|7188|7202|7187|6
1730127890000|2024-10-28 15:04:50|7202.8|7187.8|7202.4|7187.4|7202.8|7187.8|7202.4|7187.4|1
1730127900000|2024-10-28 15:05:00|7203|7188|7205.4|7190.4|7205.4|7190.4|7202.9|7187.9|9
1730127910000|2024-10-28 15:05:10|7204.9|7189.9|7204.3|7189.3|7204.9|7189.9|7204.3|7189.3|10
1730127920000|2024-10-28 15:05:20|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7204.8|7189.8|3
1730127930000|2024-10-28 15:05:30|7206|7191|7208.9|7193.9|7208.9|7193.9|7206|7191|4
1730127940000|2024-10-28 15:05:40|7208.8|7193.8|7209.5|7194.5|7209.5|7194.5|7208.4|7193.4|60
1730127950000|2024-10-28 15:05:50|7209.6|7194.6|7209.7|7194.7|7209.7|7194.7|7209.6|7194.6|0
1730127960000|2024-10-28 15:06:00|7210.5|7195.5|7211.6|7196.6|7211.6|7196.6|7210.5|7195.5|2
1730127970000|2024-10-28 15:06:10|7211.5|7196.5|7213|7198|7213|7198|7211.5|7196.5|3
1730127980000|2024-10-28 15:06:20|7213.1|7198.1|7213.6|7198.6|7213.6|7198.6|7213.1|7198.1|1
1730127990000|2024-10-28 15:06:30|7213.7|7198.7|7212.6|7197.6|7214.1|7199.1|7212.5|7197.5|6
1730128000000|2024-10-28 15:06:40|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1730128010000|2024-10-28 15:06:50|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1730128020000|2024-10-28 15:07:00|7213.5|7198.5|7217.7|7202.7|7217.7|7202.7|7213.5|7198.5|15
1730128030000|2024-10-28 15:07:10|7219.2|7204.2|7219.6|7204.6|7219.7|7204.7|7219.2|7204.2|4
1730128040000|2024-10-28 15:07:20|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1730128050000|2024-10-28 15:07:30|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|2
1730128060000|2024-10-28 15:07:40|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|3
1730128070000|2024-10-28 15:07:50|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1730128080000|2024-10-28 15:08:00|7222.6|7207.6|7223.7|7208.7|7223.7|7208.7|7222.5|7207.5|7
1730128090000|2024-10-28 15:08:10|7224.2|7209.2|7223.8|7208.8|7224.7|7209.7|7223.8|7208.8|37
1730128100000|2024-10-28 15:08:20|7221.8|7206.8|7223.5|7208.5|7225.2|7210.2|7220.5|7205.5|18
1730128110000|2024-10-28 15:08:30|7223|7208|7223.2|7208.2|7223.2|7208.2|7222.5|7207.5|2
1730128120000|2024-10-28 15:08:40|7224.1|7209.1|7224.2|7209.2|7224.2|7209.2|7224|7209|4
1730128130000|2024-10-28 15:08:50|7225.3|7210.3|7227.6|7212.6|7228.1|7213.1|7225.3|7210.3|28
1730128140000|2024-10-28 15:09:00|7227.5|7212.5|7228.7|7213.7|7229.1|7214.1|7227|7212|4
1730128160000|2024-10-28 15:09:20|7232.2|7217.2|7230|7215|7232.2|7217.2|7230|7215|11
1730128170000|2024-10-28 15:09:30|7229.2|7214.2|7233.7|7218.7|7233.7|7218.7|7229.2|7214.2|3
1730128180000|2024-10-28 15:09:40|7233.6|7218.6|7233.7|7218.7|7233.7|7218.7|7233.6|7218.6|0
1730128190000|2024-10-28 15:09:50|7234.2|7219.2|7235|7220|7235|7220|7233.7|7218.7|2
1730128200000|2024-10-28 15:10:00|7234.5|7219.5|7236.1|7221.1|7236.1|7221.1|7234|7219|18
1730128220000|2024-10-28 15:10:20|7236|7221|7236.7|7221.7|7236.7|7221.7|7236|7221|8
1730128240000|2024-10-28 15:10:40|7238.2|7223.2|7240.7|7225.7|7240.7|7225.7|7238.2|7223.2|19
1730128250000|2024-10-28 15:10:50|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.7|7225.7|0
1730128260000|2024-10-28 15:11:00|7240.7|7225.7|7239.8|7224.8|7243.2|7228.2|7238.8|7223.8|19
1730128270000|2024-10-28 15:11:10|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|1
1730128280000|2024-10-28 15:11:20|7238.8|7223.8|7238.7|7223.7|7238.8|7223.8|7238.7|7223.7|1
1730128290000|2024-10-28 15:11:30|7238.8|7223.8|7238.7|7223.7|7238.8|7223.8|7238.7|7223.7|1
1730128300000|2024-10-28 15:11:40|7238.8|7223.8|7238|7223|7238.8|7223.8|7237.4|7222.4|2
1730128310000|2024-10-28 15:11:50|7237.9|7222.9|7238|7223|7242|7227|7237.9|7222.9|11
1730128320000|2024-10-28 15:12:00|7237.5|7222.5|7241.5|7226.5|7241.5|7226.5|7237.5|7222.5|6
1730128330000|2024-10-28 15:12:10|7242|7227|7245|7230|7246.5|7231.5|7242|7227|29
1730128340000|2024-10-28 15:12:20|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246|7231|3
1730128360000|2024-10-28 15:12:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|1
1730128370000|2024-10-28 15:12:50|7248.4|7233.4|7248|7233|7248.4|7233.4|7248|7233|0
1730128380000|2024-10-28 15:13:00|7246.9|7231.9|7252|7237|7252|7237|7246.5|7231.5|44
1730128390000|2024-10-28 15:13:10|7253|7238|7252|7237|7253|7238|7252|7237|1
1730128400000|2024-10-28 15:13:20|7254|7239|7249.5|7234.5|7254|7239|7249.4|7234.4|34
1730128410000|2024-10-28 15:13:30|7249|7234|7246.9|7231.9|7249|7234|7246.9|7231.9|5
1730128420000|2024-10-28 15:13:40|7246.8|7231.8|7243.5|7228.5|7246.8|7231.8|7243.4|7228.4|7
1730128430000|2024-10-28 15:13:50|7243|7228|7242.4|7227.4|7243|7228|7242|7227|11
1730128440000|2024-10-28 15:14:00|7239.5|7224.5|7239.9|7224.9|7239.9|7224.9|7239.4|7224.4|4
1730128450000|2024-10-28 15:14:10|7240|7225|7239.4|7224.4|7240.4|7225.4|7239.4|7224.4|2
1730128460000|2024-10-28 15:14:20|7239.9|7224.9|7239.9|7224.9|7240|7225|7239.9|7224.9|0
1730128470000|2024-10-28 15:14:30|7239.4|7224.4|7239.5|7224.5|7239.5|7224.5|7239.4|7224.4|1
1730128480000|2024-10-28 15:14:40|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1730128490000|2024-10-28 15:14:50|7239.5|7224.5|7240.5|7225.5|7240.5|7225.5|7239.5|7224.5|4
1730128500000|2024-10-28 15:15:00|7241|7226|7241|7226|7241|7226|7241|7226|1
1730128510000|2024-10-28 15:15:10|||||||||1
1730128520000|2024-10-28 15:15:20|7240.9|7225.9|7242.1|7227.1|7242.1|7227.1|7240.7|7225.7|18
1730128530000|2024-10-28 15:15:30|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|1
1730128540000|2024-10-28 15:15:40|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1730128550000|2024-10-28 15:15:50|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|2
1730128560000|2024-10-28 15:16:00|7246|7231|7246.8|7231.8|7247.7|7232.7|7246|7231|8
1730128570000|2024-10-28 15:16:10|7246.3|7231.3|7245.3|7230.3|7246.3|7231.3|7245.3|7230.3|2
1730128580000|2024-10-28 15:16:20|7247.4|7232.4|7244.3|7229.3|7247.4|7232.4|7244.3|7229.3|18
1730128590000|2024-10-28 15:16:30|7244.5|7229.5|7245.8|7230.8|7245.8|7230.8|7244.5|7229.5|27
1730128610000|2024-10-28 15:16:50|7247.2|7232.2|7246.2|7231.2|7247.2|7232.2|7246.2|7231.2|2
1730128620000|2024-10-28 15:17:00|7245.8|7230.8|7245.7|7230.7|7246.3|7231.3|7245.7|7230.7|2
1730128630000|2024-10-28 15:17:10|7245.9|7230.9|7245.4|7230.4|7246.7|7231.7|7245.4|7230.4|2
1730128640000|2024-10-28 15:17:20|7245.2|7230.2|7244.4|7229.4|7245.2|7230.2|7244.4|7229.4|3
1730128650000|2024-10-28 15:17:30|7244.8|7229.8|7245.3|7230.3|7245.9|7230.9|7244.8|7229.8|2
1730128660000|2024-10-28 15:17:40|7245.8|7230.8|7246|7231|7246.4|7231.4|7245.8|7230.8|1
1730128670000|2024-10-28 15:17:50|7246.8|7231.8|7248.3|7233.3|7248.3|7233.3|7246.8|7231.8|1
1730128680000|2024-10-28 15:18:00|7248.4|7233.4|7248.8|7233.8|7250.3|7235.3|7248.4|7233.4|9
1730128690000|2024-10-28 15:18:10|7248.7|7233.7|7247.5|7232.5|7248.7|7233.7|7246.7|7231.7|23
1730128700000|2024-10-28 15:18:20|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1730128710000|2024-10-28 15:18:30|7250.4|7235.4|7249.5|7234.5|7250.4|7235.4|7249.5|7234.5|1
1730128720000|2024-10-28 15:18:40|7249.9|7234.9|7249.8|7234.8|7249.9|7234.9|7249.8|7234.8|2
1730128730000|2024-10-28 15:18:50|7248.3|7233.3|7247.8|7232.8|7248.3|7233.3|7247.8|7232.8|1
1730128740000|2024-10-28 15:19:00|7247.9|7232.9|7248.4|7233.4|7248.4|7233.4|7247.8|7232.8|3
1730128750000|2024-10-28 15:19:10|||||||||1
1730128760000|2024-10-28 15:19:20|7248.3|7233.3|7246.5|7231.5|7248.4|7233.4|7246.5|7231.5|2
1730128770000|2024-10-28 15:19:30|7246.9|7231.9|7246.4|7231.4|7246.9|7231.9|7246.4|7231.4|2
1730128780000|2024-10-28 15:19:40|||||||||2
1730128810000|2024-10-28 15:20:10|7248.4|7233.4|7245.5|7230.5|7248.4|7233.4|7245.5|7230.5|14
1730128820000|2024-10-28 15:20:20|7245.9|7230.9|7245.8|7230.8|7246.3|7231.3|7245.8|7230.8|4
1730128830000|2024-10-28 15:20:30|7245.3|7230.3|7245.5|7230.5|7245.5|7230.5|7245.3|7230.3|2
1730128840000|2024-10-28 15:20:40|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|1
1730128860000|2024-10-28 15:21:00|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1730128870000|2024-10-28 15:21:10|7245.3|7230.3|7245|7230|7245.4|7230.4|7244.9|7229.9|4
1730128890000|2024-10-28 15:21:30|7245.5|7230.5|7247.8|7232.8|7247.8|7232.8|7245.5|7230.5|2
1730128900000|2024-10-28 15:21:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1730128920000|2024-10-28 15:22:00|7247|7232|7245.5|7230.5|7247|7232|7244.8|7229.8|11
1730128930000|2024-10-28 15:22:10|7245.4|7230.4|7245.8|7230.8|7246.3|7231.3|7245.4|7230.4|7
1730128940000|2024-10-28 15:22:20|7245.9|7230.9|7245.5|7230.5|7245.9|7230.9|7245.5|7230.5|2
1730128950000|2024-10-28 15:22:30|7245.9|7230.9|7246.8|7231.8|7246.8|7231.8|7245.9|7230.9|1
1730128960000|2024-10-28 15:22:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|1
1730128980000|2024-10-28 15:23:00|7247.3|7232.3|7247.4|7232.4|7247.4|7232.4|7247.3|7232.3|4
1730128990000|2024-10-28 15:23:10|||||||||2
1730129020000|2024-10-28 15:23:40|7248.8|7233.8|7248.4|7233.4|7249.9|7234.9|7248.3|7233.3|10
1730129030000|2024-10-28 15:23:50|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|1
1730129040000|2024-10-28 15:24:00|7247|7232|7247.3|7232.3|7247.8|7232.8|7247|7232|2
1730129050000|2024-10-28 15:24:10|7245.9|7230.9|7245.8|7230.8|7245.9|7230.9|7245.8|7230.8|3
1730129060000|2024-10-28 15:24:20|7244.9|7229.9|7244.4|7229.4|7244.9|7229.9|7244.4|7229.4|0
1730129070000|2024-10-28 15:24:30|||||||||1
1730129100000|2024-10-28 15:25:00|7242.3|7227.3|7242.4|7227.4|7242.4|7227.4|7241.4|7226.4|4
1730129110000|2024-10-28 15:25:10|||||||||1
1730129120000|2024-10-28 15:25:20|7243.4|7228.4|7244.8|7229.8|7244.9|7229.9|7241.9|7226.9|4
1730129130000|2024-10-28 15:25:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.8|7229.8|0
1730129140000|2024-10-28 15:25:40|7244.8|7229.8|7244.8|7229.8|7244.9|7229.9|7244.8|7229.8|2
1730129150000|2024-10-28 15:25:50|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|2
1730129160000|2024-10-28 15:26:00|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|1
1730129170000|2024-10-28 15:26:10|7242.7|7227.7|7242.4|7227.4|7242.7|7227.7|7241.9|7226.9|0
1730129190000|2024-10-28 15:26:30|7242.3|7227.3|7241.9|7226.9|7242.3|7227.3|7241.5|7226.5|1
1730129220000|2024-10-28 15:27:00|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.3|7226.3|3
1730129230000|2024-10-28 15:27:10|||||||||1
1730129240000|2024-10-28 15:27:20|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|12
1730129250000|2024-10-28 15:27:30|7241.4|7226.4|7240.4|7225.4|7241.8|7226.8|7240.4|7225.4|4
1730129260000|2024-10-28 15:27:40|7240.8|7225.8|7240.3|7225.3|7240.8|7225.8|7239.8|7224.8|5
1730129280000|2024-10-28 15:28:00|7239.8|7224.8|7231.8|7216.8|7239.8|7224.8|7231.8|7216.8|9
1730129290000|2024-10-28 15:28:10|7230.3|7215.3|7230.9|7215.9|7230.9|7215.9|7230.3|7215.3|8
1730129300000|2024-10-28 15:28:20|||||||||25
1730129320000|2024-10-28 15:28:40|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|0
1730129330000|2024-10-28 15:28:50|7231.8|7216.8|7231.9|7216.9|7231.9|7216.9|7231.4|7216.4|2
1730129340000|2024-10-28 15:29:00|7231.8|7216.8|7232.5|7217.5|7232.5|7217.5|7231.8|7216.8|1
1730129350000|2024-10-28 15:29:10|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|0
1730129370000|2024-10-28 15:29:30|7233.5|7218.5|7234.8|7219.8|7235.3|7220.3|7233.5|7218.5|2
1730129380000|2024-10-28 15:29:40|7235.3|7220.3|7234.3|7219.3|7235.3|7220.3|7234.3|7219.3|1
1730129390000|2024-10-28 15:29:50|7233|7218|7231.7|7216.7|7233|7218|7231.7|7216.7|3
1730129400000|2024-10-28 15:30:00|7231.6|7216.6|7231.6|7216.6|7231.7|7216.7|7231.6|7216.6|3
1730129410000|2024-10-28 15:30:10|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|5
1730129420000|2024-10-28 15:30:20|7231.6|7216.6|7228.6|7213.6|7231.6|7216.6|7228.6|7213.6|4
1730129430000|2024-10-28 15:30:30|7228.7|7213.7|7229.7|7214.7|7229.7|7214.7|7228.6|7213.6|8
1730129440000|2024-10-28 15:30:40|7229.5|7214.5|7228.6|7213.6|7229.5|7214.5|7228.6|7213.6|0
1730129450000|2024-10-28 15:30:50|7228.1|7213.1|7227.8|7212.8|7228.1|7213.1|7227.8|7212.8|5
1730129460000|2024-10-28 15:31:00|7225.7|7210.7|7226.2|7211.2|7226.2|7211.2|7225.2|7210.2|3
1730129470000|2024-10-28 15:31:10|7223.7|7208.7|7224.1|7209.1|7224.1|7209.1|7223.7|7208.7|10
1730129480000|2024-10-28 15:31:20|7223.6|7208.6|7223.7|7208.7|7223.7|7208.7|7223.6|7208.6|43
1730129490000|2024-10-28 15:31:30|||||||||5
1730129500000|2024-10-28 15:31:40|||||||||1
1730129510000|2024-10-28 15:31:50|7225.6|7210.6|7227.1|7212.1|7227.2|7212.2|7225.6|7210.6|13
1730129520000|2024-10-28 15:32:00|7227.6|7212.6|7226.1|7211.1|7227.6|7212.6|7226.1|7211.1|3
1730129530000|2024-10-28 15:32:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|3
1730129550000|2024-10-28 15:32:30|7224.8|7209.8|7225.1|7210.1|7226|7211|7223.5|7208.5|14
1730129560000|2024-10-28 15:32:40|7226|7211|7225.1|7210.1|7226|7211|7225.1|7210.1|3
1730129570000|2024-10-28 15:32:50|7223.9|7208.9|7222.5|7207.5|7223.9|7208.9|7222.4|7207.4|17
1730129580000|2024-10-28 15:33:00|7222.9|7207.9|7225.5|7210.5|7225.5|7210.5|7222.9|7207.9|28
1730129600000|2024-10-28 15:33:20|7225.3|7210.3|7224.9|7209.9|7225.3|7210.3|7224.9|7209.9|0
1730129610000|2024-10-28 15:33:30|7225.1|7210.1|7228.5|7213.5|7228.5|7213.5|7225.1|7210.1|5
1730129620000|2024-10-28 15:33:40|7228.6|7213.6|7229.5|7214.5|7229.5|7214.5|7228.6|7213.6|23
1730129630000|2024-10-28 15:33:50|7229.4|7214.4|7229.3|7214.3|7229.4|7214.4|7228.8|7213.8|3
1730129640000|2024-10-28 15:34:00|7230.4|7215.4|7231.6|7216.6|7232|7217|7230.4|7215.4|5
1730129650000|2024-10-28 15:34:10|7232|7217|7230.5|7215.5|7232.6|7217.6|7230.5|7215.5|3
1730129660000|2024-10-28 15:34:20|7230|7215|7227.1|7212.1|7230|7215|7226.5|7211.5|7
1730129670000|2024-10-28 15:34:30|7228.1|7213.1|7229.1|7214.1|7229.1|7214.1|7228.1|7213.1|3
1730129680000|2024-10-28 15:34:40|7231.1|7216.1|7231.4|7216.4|7231.4|7216.4|7230.6|7215.6|8
1730129690000|2024-10-28 15:34:50|7231|7216|7232.6|7217.6|7232.6|7217.6|7231|7216|2
1730129700000|2024-10-28 15:35:00|7232.7|7217.7|7232.6|7217.6|7233.1|7218.1|7232.6|7217.6|0
1730129720000|2024-10-28 15:35:20|7232.4|7217.4|7231.5|7216.5|7232.4|7217.4|7231.5|7216.5|4
1730129750000|2024-10-28 15:35:50|7231.1|7216.1|7228.5|7213.5|7231.1|7216.1|7228.5|7213.5|2
1730129760000|2024-10-28 15:36:00|7228.1|7213.1|7229|7214|7229.1|7214.1|7228.1|7213.1|4
1730129780000|2024-10-28 15:36:20|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|6
1730129790000|2024-10-28 15:36:30|7227|7212|7226.4|7211.4|7227|7212|7226.3|7211.3|1
1730129800000|2024-10-28 15:36:40|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|3
1730129820000|2024-10-28 15:37:00|7224.4|7209.4|7223.5|7208.5|7224.4|7209.4|7223.5|7208.5|4
1730129840000|2024-10-28 15:37:20|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|1
1730129850000|2024-10-28 15:37:30|7223.9|7208.9|7224.1|7209.1|7224.1|7209.1|7223.9|7208.9|18
1730129860000|2024-10-28 15:37:40|7224.6|7209.6|7224.1|7209.1|7224.6|7209.6|7224.1|7209.1|0
1730129880000|2024-10-28 15:38:00|7223.6|7208.6|7224.1|7209.1|7224.1|7209.1|7223.6|7208.6|1
1730129890000|2024-10-28 15:38:10|7223.6|7208.6|7224.1|7209.1|7224.1|7209.1|7223.6|7208.6|2
1730129910000|2024-10-28 15:38:30|7225|7210|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|4
1730129940000|2024-10-28 15:39:00|7223.6|7208.6|7222|7207|7223.6|7208.6|7222|7207|5
1730129950000|2024-10-28 15:39:10|7221.6|7206.6|7223.1|7208.1|7223.1|7208.1|7221.6|7206.6|8
1730129960000|2024-10-28 15:39:20|7223|7208|7222.6|7207.6|7223|7208|7222.6|7207.6|1
1730129970000|2024-10-28 15:39:30|7223.6|7208.6|7226.1|7211.1|7227.6|7212.6|7223.6|7208.6|5
1730129980000|2024-10-28 15:39:40|7226.6|7211.6|7226.1|7211.1|7227.1|7212.1|7226.1|7211.1|2
1730129990000|2024-10-28 15:39:50|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|2
1730130000000|2024-10-28 15:40:00|7225.5|7210.5|7222.1|7207.1|7225.5|7210.5|7221.6|7206.6|6
1730130010000|2024-10-28 15:40:10|7221.7|7206.7|7221.6|7206.6|7221.7|7206.7|7221.6|7206.6|4
1730130020000|2024-10-28 15:40:20|7221.5|7206.5|7221.1|7206.1|7221.5|7206.5|7221.1|7206.1|2
1730130030000|2024-10-28 15:40:30|7219.1|7204.1|7219.6|7204.6|7219.6|7204.6|7219.1|7204.1|1
1730130040000|2024-10-28 15:40:40|7219.5|7204.5|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|1
1730130060000|2024-10-28 15:41:00|||||||||2
1730130070000|2024-10-28 15:41:10|||||||||1
1730130080000|2024-10-28 15:41:20|||||||||2
1730130090000|2024-10-28 15:41:30|7219.6|7204.6|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|2
1730130110000|2024-10-28 15:41:50|||||||||2
1730130120000|2024-10-28 15:42:00|7219|7204|7219.6|7204.6|7219.6|7204.6|7218.6|7203.6|7
1730130170000|2024-10-28 15:42:50|||||||||1
1730130180000|2024-10-28 15:43:00|7223.1|7208.1|7224|7209|7224.1|7209.1|7223.1|7208.1|5
1730130190000|2024-10-28 15:43:10|7224.6|7209.6|7224|7209|7224.6|7209.6|7224|7209|7
1730130200000|2024-10-28 15:43:20|7227|7212|7227|7212|7228|7213|7226.5|7211.5|10
1730130210000|2024-10-28 15:43:30|7227.1|7212.1|7227|7212|7227.1|7212.1|7227|7212|2
1730130220000|2024-10-28 15:43:40|7222.1|7207.1|7222.6|7207.6|7222.6|7207.6|7221.6|7206.6|2
1730130230000|2024-10-28 15:43:50|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1730130240000|2024-10-28 15:44:00|7222.1|7207.1|7223|7208|7223|7208|7222.1|7207.1|9
1730130250000|2024-10-28 15:44:10|7222.5|7207.5|7223|7208|7223|7208|7222.5|7207.5|3
1730130260000|2024-10-28 15:44:20|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|3
1730130270000|2024-10-28 15:44:30|7223|7208|7223|7208|7223|7208|7223|7208|0
1730130280000|2024-10-28 15:44:40|7220.5|7205.5|7220.6|7205.6|7220.6|7205.6|7220.5|7205.5|1
1730130290000|2024-10-28 15:44:50|7220.5|7205.5|7221|7206|7221|7206|7220.5|7205.5|1
1730130300000|2024-10-28 15:45:00|7219.6|7204.6|7217.6|7202.6|7220.1|7205.1|7217.6|7202.6|6
1730130320000|2024-10-28 15:45:20|7217.5|7202.5|7219.4|7204.4|7220.1|7205.1|7217.5|7202.5|2
1730130330000|2024-10-28 15:45:30|7219|7204|7222.1|7207.1|7222.1|7207.1|7219|7204|3
1730130340000|2024-10-28 15:45:40|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1730130350000|2024-10-28 15:45:50|7221.5|7206.5|7222.6|7207.6|7222.6|7207.6|7221.5|7206.5|1
1730130380000|2024-10-28 15:46:20|||||||||1
1730130400000|2024-10-28 15:46:40|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223|7208|3
1730130410000|2024-10-28 15:46:50|7223|7208|7223|7208|7223.1|7208.1|7223|7208|0
1730130420000|2024-10-28 15:47:00|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|2
1730130460000|2024-10-28 15:47:40|7222.9|7207.9|7222.6|7207.6|7222.9|7207.9|7222.6|7207.6|1
1730130480000|2024-10-28 15:48:00|||||||||2
1730130490000|2024-10-28 15:48:10|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|1
1730130500000|2024-10-28 15:48:20|||||||||6
1730130530000|2024-10-28 15:48:50|7222.2|7207.2|7225.6|7210.6|7226.1|7211.1|7222.2|7207.2|5
1730130550000|2024-10-28 15:49:10|7225.7|7210.7|7227.5|7212.5|7227.5|7212.5|7225.7|7210.7|1
1730130560000|2024-10-28 15:49:20|7229.6|7214.6|7231.8|7216.8|7231.8|7216.8|7229.6|7214.6|11
1730130570000|2024-10-28 15:49:30|7232.6|7217.6|7231.1|7216.1|7232.6|7217.6|7230.1|7215.1|3
1730130580000|2024-10-28 15:49:40|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1730130590000|2024-10-28 15:49:50|||||||||1
1730130600000|2024-10-28 15:50:00|7232.4|7217.4|7233|7218|7233.1|7218.1|7232.4|7217.4|3
1730130610000|2024-10-28 15:50:10|7232|7217|7232|7217|7232|7217|7232|7217|1
1730130630000|2024-10-28 15:50:30|7233.1|7218.1|7233|7218|7233.5|7218.5|7232.5|7217.5|5
1730130640000|2024-10-28 15:50:40|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|4
1730130680000|2024-10-28 15:51:20|||||||||15
1730130690000|2024-10-28 15:51:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|2
1730130710000|2024-10-28 15:51:50|7232.2|7217.2|7233.3|7218.3|7233.3|7218.3|7232.2|7217.2|3
1730130720000|2024-10-28 15:52:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7233.6|7218.6|2
1730130750000|2024-10-28 15:52:30|||||||||1
1730130760000|2024-10-28 15:52:40|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1730130770000|2024-10-28 15:52:50|7234.1|7219.1|7233.6|7218.6|7234.1|7219.1|7233.6|7218.6|4
1730130780000|2024-10-28 15:53:00|7233.1|7218.1|7235.1|7220.1|7235.1|7220.1|7230.6|7215.6|10
1730130800000|2024-10-28 15:53:20|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.1|7221.1|2
1730130810000|2024-10-28 15:53:30|7236.3|7221.3|7236.2|7221.2|7236.3|7221.3|7236.1|7221.1|1
1730130820000|2024-10-28 15:53:40|7236.1|7221.1|7235.7|7220.7|7236.2|7221.2|7235.7|7220.7|0
1730130840000|2024-10-28 15:54:00|7235.2|7220.2|7236.3|7221.3|7236.3|7221.3|7235.2|7220.2|3
1730130850000|2024-10-28 15:54:10|7236.2|7221.2|7236.1|7221.1|7236.2|7221.2|7236.1|7221.1|0
1730130870000|2024-10-28 15:54:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|1
1730130900000|2024-10-28 15:55:00|7233.4|7218.4|7235.8|7220.8|7235.8|7220.8|7233.4|7218.4|4
1730130910000|2024-10-28 15:55:10|7235.2|7220.2|7238.2|7223.2|7238.2|7223.2|7235.2|7220.2|4
1730130920000|2024-10-28 15:55:20|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1730130930000|2024-10-28 15:55:30|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|2
1730130940000|2024-10-28 15:55:40|7238.2|7223.2|7238.7|7223.7|7239.1|7224.1|7238.2|7223.2|2
1730130950000|2024-10-28 15:55:50|7236.1|7221.1|7237.1|7222.1|7237.7|7222.7|7234.6|7219.6|7
1730130960000|2024-10-28 15:56:00|7236.2|7221.2|7236.8|7221.8|7236.8|7221.8|7236.2|7221.2|1
1730130970000|2024-10-28 15:56:10|7237.1|7222.1|7237.6|7222.6|7237.6|7222.6|7237.1|7222.1|3
1730130980000|2024-10-28 15:56:20|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|0
1730130990000|2024-10-28 15:56:30|7236.7|7221.7|7237.2|7222.2|7237.2|7222.2|7236.7|7221.7|1
1730131000000|2024-10-28 15:56:40|7237.1|7222.1|7236.8|7221.8|7237.1|7222.1|7236.7|7221.7|0
1730131010000|2024-10-28 15:56:50|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1730131020000|2024-10-28 15:57:00|7235.1|7220.1|7236.7|7221.7|7236.7|7221.7|7234.1|7219.1|7
1730131040000|2024-10-28 15:57:20|7238.7|7223.7|7236.7|7221.7|7238.7|7223.7|7236.7|7221.7|7
1730131050000|2024-10-28 15:57:30|7236.2|7221.2|7234.2|7219.2|7236.2|7221.2|7234.2|7219.2|2
1730131060000|2024-10-28 15:57:40|||||||||1
1730131080000|2024-10-28 15:58:00|||||||||1
1730131130000|2024-10-28 15:58:50|7234.1|7219.1|7233.6|7218.6|7234.1|7219.1|7231.8|7216.8|5
1730131140000|2024-10-28 15:59:00|7233.7|7218.7|7233.6|7218.6|7233.7|7218.7|7233.6|7218.6|0
1730131150000|2024-10-28 15:59:10|7233.7|7218.7|7232.5|7217.5|7234.1|7219.1|7231.2|7216.2|1
1730131160000|2024-10-28 15:59:20|7232.4|7217.4|7233.1|7218.1|7233.7|7218.7|7232.4|7217.4|3
1730131170000|2024-10-28 15:59:30|7232.9|7217.9|7232.7|7217.7|7232.9|7217.9|7232|7217|1
1730131180000|2024-10-28 15:59:40|7233.6|7218.6|7234.6|7219.6|7234.7|7219.7|7233.2|7218.2|2
1730131190000|2024-10-28 15:59:50|7234|7219|7234|7219|7234|7219|7234|7219|1
1730131200000|2024-10-28 16:00:00|7233.9|7218.9|7232.1|7217.1|7233.9|7218.9|7231.8|7216.8|4
1730131210000|2024-10-28 16:00:10|7232|7217|7231.1|7216.1|7232|7217|7231.1|7216.1|0
1730131220000|2024-10-28 16:00:20|7232.2|7217.2|7234.7|7219.7|7234.7|7219.7|7232.2|7217.2|4
1730131230000|2024-10-28 16:00:30|7234.5|7219.5|7232.4|7217.4|7234.5|7219.5|7232.2|7217.2|3
1730131240000|2024-10-28 16:00:40|7233.2|7218.2|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|1
1730131290000|2024-10-28 16:01:30|7230.7|7215.7|7233.3|7218.3|7233.3|7218.3|7230.7|7215.7|5
1730131310000|2024-10-28 16:01:50|||||||||1
1730131330000|2024-10-28 16:02:10|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|3
1730131340000|2024-10-28 16:02:20|7231.7|7216.7|7231.8|7216.8|7232.2|7217.2|7231.7|7216.7|2
1730131350000|2024-10-28 16:02:30|7232.3|7217.3|7231.7|7216.7|7232.3|7217.3|7231.7|7216.7|2
1730131360000|2024-10-28 16:02:40|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|2
1730131380000|2024-10-28 16:03:00|7232.2|7217.2|7230.7|7215.7|7232.2|7217.2|7230.7|7215.7|8
1730131390000|2024-10-28 16:03:10|7229.2|7214.2|7229.3|7214.3|7229.8|7214.8|7229.2|7214.2|1
1730131410000|2024-10-28 16:03:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1730131420000|2024-10-28 16:03:40|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1730131430000|2024-10-28 16:03:50|7229.9|7214.9|7228.8|7213.8|7230.7|7215.7|7228.7|7213.7|3
1730131440000|2024-10-28 16:04:00|||||||||1
1730131450000|2024-10-28 16:04:10|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|4
1730131460000|2024-10-28 16:04:20|7228.3|7213.3|7228.2|7213.2|7228.3|7213.3|7228.2|7213.2|0
1730131470000|2024-10-28 16:04:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1730131480000|2024-10-28 16:04:40|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|2
1730131490000|2024-10-28 16:04:50|7228.1|7213.1|7228.6|7213.6|7228.7|7213.7|7227.7|7212.7|3
1730131500000|2024-10-28 16:05:00|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1730131510000|2024-10-28 16:05:10|7225.6|7210.6|7224.7|7209.7|7225.6|7210.6|7224.7|7209.7|8
1730131520000|2024-10-28 16:05:20|7225.6|7210.6|7226.2|7211.2|7226.7|7211.7|7225.6|7210.6|6
1730131530000|2024-10-28 16:05:30|7225.8|7210.8|7225.7|7210.7|7225.8|7210.8|7225.7|7210.7|0
1730131540000|2024-10-28 16:05:40|7226.6|7211.6|7227.7|7212.7|7227.7|7212.7|7226.6|7211.6|3
1730131550000|2024-10-28 16:05:50|7227.8|7212.8|7227.3|7212.3|7227.8|7212.8|7227.2|7212.2|3
1730131580000|2024-10-28 16:06:20|7227.4|7212.4|7228.3|7213.3|7228.3|7213.3|7227.4|7212.4|1
1730131600000|2024-10-28 16:06:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|3
1730131610000|2024-10-28 16:06:50|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|2
1730131620000|2024-10-28 16:07:00|7229.2|7214.2|7228.3|7213.3|7229.2|7214.2|7228.2|7213.2|5
1730131630000|2024-10-28 16:07:10|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1730131640000|2024-10-28 16:07:20|7230.3|7215.3|7229.7|7214.7|7230.3|7215.3|7229.7|7214.7|15
1730131650000|2024-10-28 16:07:30|||||||||1
1730131670000|2024-10-28 16:07:50|7230.2|7215.2|7232.2|7217.2|7232.2|7217.2|7230.2|7215.2|7
1730131680000|2024-10-28 16:08:00|7231.7|7216.7|7231.9|7216.9|7231.9|7216.9|7231.2|7216.2|3
1730131690000|2024-10-28 16:08:10|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1730131700000|2024-10-28 16:08:20|||||||||1
1730131740000|2024-10-28 16:09:00|7232.2|7217.2|7232.3|7217.3|7232.3|7217.3|7232.2|7217.2|2
1730131750000|2024-10-28 16:09:10|7233.2|7218.2|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|2
1730131760000|2024-10-28 16:09:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|3
1730131770000|2024-10-28 16:09:30|7231.3|7216.3|7232.7|7217.7|7232.7|7217.7|7230.2|7215.2|6
1730131780000|2024-10-28 16:09:40|||||||||1
1730131810000|2024-10-28 16:10:10|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|3
1730131820000|2024-10-28 16:10:20|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|6
1730131840000|2024-10-28 16:10:40|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|0
1730131870000|2024-10-28 16:11:10|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|3
1730131880000|2024-10-28 16:11:20|7231.2|7216.2|7231.3|7216.3|7231.3|7216.3|7231.2|7216.2|2
1730131890000|2024-10-28 16:11:30|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1730131900000|2024-10-28 16:11:40|7231.9|7216.9|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|5
1730131910000|2024-10-28 16:11:50|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|1
1730131920000|2024-10-28 16:12:00|7231.7|7216.7|7232.2|7217.2|7232.7|7217.7|7231.7|7216.7|2
1730131930000|2024-10-28 16:12:10|||||||||2
1730131940000|2024-10-28 16:12:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|3
1730131950000|2024-10-28 16:12:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7231.7|7216.7|1
1730131960000|2024-10-28 16:12:40|7232.1|7217.1|7232.2|7217.2|7232.2|7217.2|7231.2|7216.2|0
1730131970000|2024-10-28 16:12:50|7231.4|7216.4|7232.2|7217.2|7232.2|7217.2|7231.2|7216.2|3
1730131980000|2024-10-28 16:13:00|7232.7|7217.7|7232.2|7217.2|7232.7|7217.7|7232.2|7217.2|4
1730131990000|2024-10-28 16:13:10|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|1
1730132000000|2024-10-28 16:13:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1730132010000|2024-10-28 16:13:30|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|1
1730132020000|2024-10-28 16:13:40|7230.2|7215.2|7230.5|7215.5|7230.7|7215.7|7230.2|7215.2|4
1730132030000|2024-10-28 16:13:50|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|0
1730132050000|2024-10-28 16:14:10|7228.2|7213.2|7226.7|7211.7|7228.3|7213.3|7226.7|7211.7|3
1730132060000|2024-10-28 16:14:20|||||||||1
1730132080000|2024-10-28 16:14:40|7225.7|7210.7|7225.7|7210.7|7225.8|7210.8|7225.7|7210.7|2
1730132100000|2024-10-28 16:15:00|7225.2|7210.2|7222.1|7207.1|7225.2|7210.2|7222.1|7207.1|15
1730132110000|2024-10-28 16:15:10|7221.7|7206.7|7221.5|7206.5|7221.7|7206.7|7221.5|7206.5|3
1730132120000|2024-10-28 16:15:20|7221.6|7206.6|7223.8|7208.8|7223.8|7208.8|7220.6|7205.6|3
1730132130000|2024-10-28 16:15:30|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1730132170000|2024-10-28 16:16:10|7224.6|7209.6|7225.2|7210.2|7225.2|7210.2|7224.6|7209.6|5
1730132180000|2024-10-28 16:16:20|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1730132190000|2024-10-28 16:16:30|7225.2|7210.2|7227.2|7212.2|7227.2|7212.2|7225.2|7210.2|7
1730132200000|2024-10-28 16:16:40|7228.5|7213.5|7226.5|7211.5|7228.7|7213.7|7226.5|7211.5|6
1730132220000|2024-10-28 16:17:00|7226|7211|7226|7211|7226|7211|7226|7211|0
1730132240000|2024-10-28 16:17:20|7227.8|7212.8|7228|7213|7228.1|7213.1|7227.8|7212.8|1
1730132250000|2024-10-28 16:17:30|7227.6|7212.6|7225.1|7210.1|7227.6|7212.6|7225.1|7210.1|3
1730132260000|2024-10-28 16:17:40|7225.2|7210.2|7225.1|7210.1|7225.6|7210.6|7225.1|7210.1|1
1730132270000|2024-10-28 16:17:50|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1730132280000|2024-10-28 16:18:00|||||||||1
1730132290000|2024-10-28 16:18:10|7225.1|7210.1|7225.2|7210.2|7225.2|7210.2|7224.6|7209.6|4
1730132310000|2024-10-28 16:18:30|||||||||1
1730132330000|2024-10-28 16:18:50|7227.6|7212.6|7227.2|7212.2|7228.2|7213.2|7226.8|7211.8|11
1730132340000|2024-10-28 16:19:00|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730132350000|2024-10-28 16:19:10|||||||||1
1730132370000|2024-10-28 16:19:30|||||||||1
1730132390000|2024-10-28 16:19:50|7226.9|7211.9|7228.7|7213.7|7228.7|7213.7|7226.8|7211.8|9
1730132400000|2024-10-28 16:20:00|7228.2|7213.2|7228.2|7213.2|7228.3|7213.3|7228.2|7213.2|0
1730132410000|2024-10-28 16:20:10|7227.2|7212.2|7226.2|7211.2|7227.2|7212.2|7225.8|7210.8|2
1730132420000|2024-10-28 16:20:20|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1730132430000|2024-10-28 16:20:30|7227.7|7212.7|7228.3|7213.3|7228.3|7213.3|7227.7|7212.7|2
1730132440000|2024-10-28 16:20:40|7228.7|7213.7|7229.8|7214.8|7229.8|7214.8|7228.7|7213.7|1
1730132450000|2024-10-28 16:20:50|7230.3|7215.3|7230.7|7215.7|7230.7|7215.7|7230.3|7215.3|0
1730132460000|2024-10-28 16:21:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|1
1730132470000|2024-10-28 16:21:10|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1730132480000|2024-10-28 16:21:20|||||||||1
1730132520000|2024-10-28 16:22:00|7231.2|7216.2|7231.3|7216.3|7231.3|7216.3|7231.2|7216.2|9
1730132530000|2024-10-28 16:22:10|7232.8|7217.8|7232.8|7217.8|7233.3|7218.3|7232.8|7217.8|1
1730132540000|2024-10-28 16:22:20|7232.9|7217.9|7233.8|7218.8|7233.8|7218.8|7232.8|7217.8|0
1730132550000|2024-10-28 16:22:30|7234.3|7219.3|7233.8|7218.8|7234.3|7219.3|7233.8|7218.8|1
1730132570000|2024-10-28 16:22:50|7233.3|7218.3|7235.4|7220.4|7235.4|7220.4|7233.3|7218.3|14
1730132580000|2024-10-28 16:23:00|7234.9|7219.9|7236.9|7221.9|7236.9|7221.9|7234.9|7219.9|2
1730132590000|2024-10-28 16:23:10|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|1
1730132600000|2024-10-28 16:23:20|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|1
1730132630000|2024-10-28 16:23:50|7237|7222|7236.9|7221.9|7237.4|7222.4|7236.9|7221.9|5
1730132640000|2024-10-28 16:24:00|7235.9|7220.9|7236|7221|7236|7221|7235.4|7220.4|2
1730132650000|2024-10-28 16:24:10|7235.9|7220.9|7237.9|7222.9|7237.9|7222.9|7235.9|7220.9|5
1730132660000|2024-10-28 16:24:20|||||||||1
1730132680000|2024-10-28 16:24:40|7239.5|7224.5|7240|7225|7240|7225|7239.5|7224.5|6
1730132690000|2024-10-28 16:24:50|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1730132700000|2024-10-28 16:25:00|7241.4|7226.4|7242.5|7227.5|7242.5|7227.5|7241.4|7226.4|4
1730132710000|2024-10-28 16:25:10|7242.4|7227.4|7242|7227|7242.5|7227.5|7242|7227|2
1730132720000|2024-10-28 16:25:20|7242.5|7227.5|7241.9|7226.9|7242.5|7227.5|7241.9|7226.9|1
1730132730000|2024-10-28 16:25:30|7241.5|7226.5|7239.9|7224.9|7243|7228|7239.9|7224.9|40
1730132750000|2024-10-28 16:25:50|7239.8|7224.8|7237.5|7222.5|7239.8|7224.8|7237.5|7222.5|2
1730132760000|2024-10-28 16:26:00|7238|7223|7238|7223|7238|7223|7238|7223|10
1730132770000|2024-10-28 16:26:10|7237.5|7222.5|7237|7222|7237.5|7222.5|7237|7222|3
1730132800000|2024-10-28 16:26:40|7237.5|7222.5|7237.4|7222.4|7237.5|7222.5|7237.4|7222.4|0
1730132810000|2024-10-28 16:26:50|7237.5|7222.5|7237.4|7222.4|7237.5|7222.5|7237.4|7222.4|0
1730132820000|2024-10-28 16:27:00|7237.5|7222.5|7239.4|7224.4|7239.4|7224.4|7237.5|7222.5|2
1730132830000|2024-10-28 16:27:10|7239.5|7224.5|7239.5|7224.5|7239.9|7224.9|7239.5|7224.5|1
1730132850000|2024-10-28 16:27:30|||||||||1
1730132860000|2024-10-28 16:27:40|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|5
1730132880000|2024-10-28 16:28:00|7240.9|7225.9|7241.9|7226.9|7241.9|7226.9|7240.9|7225.9|1
1730132910000|2024-10-28 16:28:30|7242|7227|7242.5|7227.5|7243|7228|7242|7227|6
1730132920000|2024-10-28 16:28:40|7242.9|7227.9|7243|7228|7243|7228|7242.9|7227.9|1
1730132930000|2024-10-28 16:28:50|7242.5|7227.5|7242.5|7227.5|7242.6|7227.6|7242.5|7227.5|6
1730132940000|2024-10-28 16:29:00|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|2
1730132980000|2024-10-28 16:29:40|7242.2|7227.2|7242.6|7227.6|7242.6|7227.6|7242.1|7227.1|1
1730133000000|2024-10-28 16:30:00|7242|7227|7242.5|7227.5|7242.5|7227.5|7242|7227|5
1730133010000|2024-10-28 16:30:10|7240.9|7225.9|7240.5|7225.5|7240.9|7225.9|7240.4|7225.4|3
1730133020000|2024-10-28 16:30:20|7241.9|7226.9|7241.3|7226.3|7241.9|7226.9|7241.3|7226.3|2
1730133030000|2024-10-28 16:30:30|7240.9|7225.9|7241|7226|7241.5|7226.5|7240.9|7225.9|0
1730133050000|2024-10-28 16:30:50|||||||||1
1730133060000|2024-10-28 16:31:00|7241.5|7226.5|7242|7227|7242.5|7227.5|7241.5|7226.5|4
1730133070000|2024-10-28 16:31:10|7242.4|7227.4|7242.5|7227.5|7242.5|7227.5|7242.4|7227.4|4
1730133080000|2024-10-28 16:31:20|7242.3|7227.3|7241.9|7226.9|7242.3|7227.3|7241.9|7226.9|4
1730133090000|2024-10-28 16:31:30|7241.5|7226.5|7241.3|7226.3|7241.5|7226.5|7241.3|7226.3|2
1730133100000|2024-10-28 16:31:40|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|0
1730133120000|2024-10-28 16:32:00|7238|7223|7237.4|7222.4|7238|7223|7237.4|7222.4|6
1730133130000|2024-10-28 16:32:10|7237.5|7222.5|7238|7223|7238|7223|7237.5|7222.5|3
1730133140000|2024-10-28 16:32:20|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|2
1730133150000|2024-10-28 16:32:30|||||||||1
1730133160000|2024-10-28 16:32:40|7237.4|7222.4|7236.9|7221.9|7237.5|7222.5|7236.9|7221.9|4
1730133170000|2024-10-28 16:32:50|||||||||1
1730133190000|2024-10-28 16:33:10|||||||||1
1730133250000|2024-10-28 16:34:10|||||||||1
1730133260000|2024-10-28 16:34:20|7236.8|7221.8|7236.5|7221.5|7236.8|7221.8|7236.4|7221.4|4
1730133270000|2024-10-28 16:34:30|7237|7222|7237|7222|7237|7222|7237|7222|0
1730133280000|2024-10-28 16:34:40|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|1
1730133300000|2024-10-28 16:35:00|7236.4|7221.4|7236.5|7221.5|7236.5|7221.5|7236.4|7221.4|3
1730133310000|2024-10-28 16:35:10|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|1
1730133320000|2024-10-28 16:35:20|7238|7223|7236.5|7221.5|7238.4|7223.4|7235.5|7220.5|13
1730133330000|2024-10-28 16:35:30|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|0
1730133340000|2024-10-28 16:35:40|||||||||1
1730133360000|2024-10-28 16:36:00|||||||||1
1730133370000|2024-10-28 16:36:10|||||||||1
1730133390000|2024-10-28 16:36:30|||||||||1
1730133420000|2024-10-28 16:37:00|7237.4|7222.4|7238.5|7223.5|7239.5|7224.5|7237|7222|39
1730133430000|2024-10-28 16:37:10|||||||||1
1730133440000|2024-10-28 16:37:20|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|2
1730133450000|2024-10-28 16:37:30|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|1
1730133460000|2024-10-28 16:37:40|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|0
1730133470000|2024-10-28 16:37:50|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|1
1730133480000|2024-10-28 16:38:00|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.4|7222.4|3
1730133510000|2024-10-28 16:38:30|7237.4|7222.4|7237.5|7222.5|7237.5|7222.5|7237.4|7222.4|5
1730133520000|2024-10-28 16:38:40|7238|7223|7238|7223|7239.3|7224.3|7237.5|7222.5|6
1730133530000|2024-10-28 16:38:50|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|3
1730133540000|2024-10-28 16:39:00|7237.4|7222.4|7237.5|7222.5|7237.5|7222.5|7237.4|7222.4|1
1730133560000|2024-10-28 16:39:20|7236.8|7221.8|7234.2|7219.2|7236.8|7221.8|7234.2|7219.2|11
1730133570000|2024-10-28 16:39:30|7234.6|7219.6|7237|7222|7237|7222|7234.6|7219.6|1
1730133580000|2024-10-28 16:39:40|7235.5|7220.5|7235.5|7220.5|7236|7221|7235.5|7220.5|1
1730133600000|2024-10-28 16:40:00|7236|7221|7236|7221|7236|7221|7236|7221|1
1730133610000|2024-10-28 16:40:10|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|0
1730133630000|2024-10-28 16:40:30|7236|7221|7236|7221|7236|7221|7236|7221|2
1730133660000|2024-10-28 16:41:00|||||||||2
1730133680000|2024-10-28 16:41:20|7233.4|7218.4|7233.5|7218.5|7233.5|7218.5|7233.4|7218.4|7
1730133690000|2024-10-28 16:41:30|7233.3|7218.3|7232.4|7217.4|7233.3|7218.3|7232.4|7217.4|4
1730133700000|2024-10-28 16:41:40|7232|7217|7232.9|7217.9|7232.9|7217.9|7231.5|7216.5|4
1730133710000|2024-10-28 16:41:50|7233.5|7218.5|7236|7221|7236|7221|7233.5|7218.5|12
1730133720000|2024-10-28 16:42:00|7236.4|7221.4|7237.4|7222.4|7237.4|7222.4|7235.9|7220.9|1
1730133730000|2024-10-28 16:42:10|7237|7222|7237.4|7222.4|7237.4|7222.4|7237|7222|3
1730133740000|2024-10-28 16:42:20|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|1
1730133760000|2024-10-28 16:42:40|7237.4|7222.4|7239.8|7224.8|7239.8|7224.8|7237.4|7222.4|5
1730133780000|2024-10-28 16:43:00|7238.9|7223.9|7239.5|7224.5|7239.5|7224.5|7238.9|7223.9|1
1730133800000|2024-10-28 16:43:20|7239.4|7224.4|7238.9|7223.9|7239.4|7224.4|7238.9|7223.9|3
1730133830000|2024-10-28 16:43:50|||||||||1
1730133850000|2024-10-28 16:44:10|7239.5|7224.5|7239.9|7224.9|7239.9|7224.9|7239.5|7224.5|2
1730133860000|2024-10-28 16:44:20|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|1
1730133870000|2024-10-28 16:44:30|||||||||3
1730133880000|2024-10-28 16:44:40|||||||||1
1730133890000|2024-10-28 16:44:50|||||||||1
1730133900000|2024-10-28 16:45:00|7240.5|7225.5|7240.4|7225.4|7240.5|7225.5|7240.4|7225.4|1
1730133910000|2024-10-28 16:45:10|7240|7225|7240.9|7225.9|7240.9|7225.9|7240|7225|0
1730133920000|2024-10-28 16:45:20|7239|7224|7237.5|7222.5|7239|7224|7237.4|7222.4|10
1730133930000|2024-10-28 16:45:30|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|0
1730133940000|2024-10-28 16:45:40|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|1
1730133960000|2024-10-28 16:46:00|7239.1|7224.1|7238.6|7223.6|7239.1|7224.1|7238.6|7223.6|10
1730133970000|2024-10-28 16:46:10|7239.1|7224.1|7238.5|7223.5|7239.1|7224.1|7238.5|7223.5|5
1730133980000|2024-10-28 16:46:20|7238.1|7223.1|7238.6|7223.6|7239.1|7224.1|7238|7223|14
1730133990000|2024-10-28 16:46:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1730134010000|2024-10-28 16:46:50|||||||||1
1730134020000|2024-10-28 16:47:00|7241.5|7226.5|7242|7227|7242|7227|7240|7225|7
1730134070000|2024-10-28 16:47:50|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|2
1730134080000|2024-10-28 16:48:00|7242|7227|7242.1|7227.1|7242.1|7227.1|7242|7227|2
1730134090000|2024-10-28 16:48:10|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|1
1730134100000|2024-10-28 16:48:20|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242|7227|2
1730134130000|2024-10-28 16:48:50|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|11
1730134140000|2024-10-28 16:49:00|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|7240.1|7225.1|0
1730134150000|2024-10-28 16:49:10|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|2
1730134160000|2024-10-28 16:49:20|7240.1|7225.1|7240.6|7225.6|7240.6|7225.6|7240.1|7225.1|8
1730134170000|2024-10-28 16:49:30|||||||||2
1730134190000|2024-10-28 16:49:50|||||||||1
1730134200000|2024-10-28 16:50:00|7242.1|7227.1|7242.1|7227.1|7242.6|7227.6|7242.1|7227.1|3
1730134210000|2024-10-28 16:50:10|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|1
1730134220000|2024-10-28 16:50:20|7242|7227|7242.1|7227.1|7242.1|7227.1|7242|7227|1
1730134240000|2024-10-28 16:50:40|||||||||1
1730134280000|2024-10-28 16:51:20|7241.4|7226.4|7240.4|7225.4|7241.4|7226.4|7240|7225|11
1730134300000|2024-10-28 16:51:40|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|3
1730134320000|2024-10-28 16:52:00|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1730134330000|2024-10-28 16:52:10|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730134340000|2024-10-28 16:52:20|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|3
1730134350000|2024-10-28 16:52:30|7238.4|7223.4|7237.9|7222.9|7238.4|7223.4|7237.9|7222.9|3
1730134360000|2024-10-28 16:52:40|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|0
1730134380000|2024-10-28 16:53:00|||||||||1
1730134400000|2024-10-28 16:53:20|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|6
1730134410000|2024-10-28 16:53:30|7237.3|7222.3|7237.5|7222.5|7237.5|7222.5|7237.3|7222.3|2
1730134440000|2024-10-28 16:54:00|||||||||1
1730134450000|2024-10-28 16:54:10|||||||||2
1730134460000|2024-10-28 16:54:20|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|4
1730134470000|2024-10-28 16:54:30|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1730134480000|2024-10-28 16:54:40|7238.4|7223.4|7238.5|7223.5|7238.5|7223.5|7238.4|7223.4|4
1730134490000|2024-10-28 16:54:50|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|1
1730134500000|2024-10-28 16:55:00|7237|7222|7236.9|7221.9|7237|7222|7236.9|7221.9|6
1730134560000|2024-10-28 16:56:00|7236.4|7221.4|7235.4|7220.4|7236.4|7221.4|7235.4|7220.4|2
1730134580000|2024-10-28 16:56:20|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1730134590000|2024-10-28 16:56:30|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|6
1730134620000|2024-10-28 16:57:00|7235.4|7220.4|7235.5|7220.5|7235.5|7220.5|7235.4|7220.4|1
1730134630000|2024-10-28 16:57:10|7234.9|7219.9|7234.9|7219.9|7235|7220|7234.9|7219.9|2
1730134640000|2024-10-28 16:57:20|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|1
1730134660000|2024-10-28 16:57:40|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1730134670000|2024-10-28 16:57:50|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|1
1730134680000|2024-10-28 16:58:00|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1730134690000|2024-10-28 16:58:10|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|12
1730134730000|2024-10-28 16:58:50|7235.4|7220.4|7236|7221|7236|7221|7235.4|7220.4|2
1730134760000|2024-10-28 16:59:20|7236.9|7221.9|7236.4|7221.4|7237.4|7222.4|7236.4|7221.4|5
1730134770000|2024-10-28 16:59:30|7235.6|7220.6|7235.4|7220.4|7235.6|7220.6|7235.4|7220.4|1
1730134790000|2024-10-28 16:59:50|7235.9|7220.9|7236.4|7221.4|7236.4|7221.4|7235.9|7220.9|2
1730134800000|2024-10-28 17:00:00|7237.4|7222.4|7236.4|7221.4|7237.4|7222.4|7236.4|7221.4|6
1730134810000|2024-10-28 17:00:10|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|6
1730134820000|2024-10-28 17:00:20|7235.4|7220.4|7234.4|7219.4|7235.4|7220.4|7234.4|7219.4|2
1730134840000|2024-10-28 17:00:40|7234.5|7219.5|7236.4|7221.4|7236.4|7221.4|7234.5|7219.5|6
1730134850000|2024-10-28 17:00:50|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|1
1730134880000|2024-10-28 17:01:20|7237.4|7222.4|7237.5|7222.5|7237.5|7222.5|7237.4|7222.4|1
1730134910000|2024-10-28 17:01:50|||||||||1
1730134990000|2024-10-28 17:03:10|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239|7224|9
1730135000000|2024-10-28 17:03:20|7238.9|7223.9|7239.9|7224.9|7240|7225|7238.9|7223.9|4
1730135020000|2024-10-28 17:03:40|7239.4|7224.4|7238.9|7223.9|7239.4|7224.4|7238.9|7223.9|0
1730135030000|2024-10-28 17:03:50|||||||||1
1730135060000|2024-10-28 17:04:20|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|1
1730135070000|2024-10-28 17:04:30|7238.4|7223.4|7238.5|7223.5|7238.5|7223.5|7238.4|7223.4|1
1730135140000|2024-10-28 17:05:40|||||||||1
1730135160000|2024-10-28 17:06:00|7239|7224|7238.9|7223.9|7239|7224|7238.9|7223.9|1
1730135180000|2024-10-28 17:06:20|7238.4|7223.4|7230.4|7215.4|7238.4|7223.4|7229.9|7214.9|14
1730135190000|2024-10-28 17:06:30|7230.9|7215.9|7231.5|7216.5|7231.5|7216.5|7230.9|7215.9|2
1730135200000|2024-10-28 17:06:40|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|0
1730135220000|2024-10-28 17:07:00|7232.4|7217.4|7233.4|7218.4|7233.4|7218.4|7232.4|7217.4|9
1730135230000|2024-10-28 17:07:10|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|1
1730135250000|2024-10-28 17:07:30|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|3
1730135260000|2024-10-28 17:07:40|||||||||1
1730135280000|2024-10-28 17:08:00|7233.4|7218.4|7232|7217|7233.4|7218.4|7232|7217|3
1730135290000|2024-10-28 17:08:10|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|7232.4|7217.4|0
1730135310000|2024-10-28 17:08:30|7231.9|7216.9|7229.5|7214.5|7231.9|7216.9|7229.5|7214.5|2
1730135320000|2024-10-28 17:08:40|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1730135350000|2024-10-28 17:09:10|7229|7214|7229|7214|7229|7214|7229|7214|0
1730135360000|2024-10-28 17:09:20|||||||||2
1730135390000|2024-10-28 17:09:50|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|6
1730135400000|2024-10-28 17:10:00|7227.4|7212.4|7228.4|7213.4|7228.5|7213.5|7227.4|7212.4|6
1730135410000|2024-10-28 17:10:10|7228.9|7213.9|7228.4|7213.4|7228.9|7213.9|7227.4|7212.4|6
1730135420000|2024-10-28 17:10:20|7229.4|7214.4|7228.9|7213.9|7229.4|7214.4|7228.9|7213.9|2
1730135460000|2024-10-28 17:11:00|7228.4|7213.4|7229.5|7214.5|7229.5|7214.5|7228.4|7213.4|5
1730135480000|2024-10-28 17:11:20|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|1
1730135490000|2024-10-28 17:11:30|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1730135500000|2024-10-28 17:11:40|||||||||1
1730135510000|2024-10-28 17:11:50|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228|7213|7
1730135520000|2024-10-28 17:12:00|7228.4|7213.4|7228.4|7213.4|7228.5|7213.5|7228.4|7213.4|1
1730135530000|2024-10-28 17:12:10|7228.5|7213.5|7228.9|7213.9|7228.9|7213.9|7228.5|7213.5|0
1730135540000|2024-10-28 17:12:20|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|5
1730135550000|2024-10-28 17:12:30|7229.9|7214.9|7230.5|7215.5|7230.5|7215.5|7229.9|7214.9|2
1730135560000|2024-10-28 17:12:40|7230.9|7215.9|7231.4|7216.4|7231.4|7216.4|7230.9|7215.9|0
1730135570000|2024-10-28 17:12:50|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|2
1730135600000|2024-10-28 17:13:20|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|0
1730135610000|2024-10-28 17:13:30|||||||||5
1730135650000|2024-10-28 17:14:10|7230.9|7215.9|7231.6|7216.6|7231.6|7216.6|7230.9|7215.9|9
1730135670000|2024-10-28 17:14:30|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|0
1730135680000|2024-10-28 17:14:40|||||||||1
1730135690000|2024-10-28 17:14:50|7232.2|7217.2|7233.1|7218.1|7233.1|7218.1|7232.2|7217.2|0
1730135700000|2024-10-28 17:15:00|7232.6|7217.6|7232|7217|7232.6|7217.6|7232|7217|4
1730135710000|2024-10-28 17:15:10|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1730135720000|2024-10-28 17:15:20|||||||||1
1730135740000|2024-10-28 17:15:40|7232|7217|7233.6|7218.6|7233.6|7218.6|7232|7217|5
1730135750000|2024-10-28 17:15:50|7233.2|7218.2|7233.1|7218.1|7233.2|7218.2|7233.1|7218.1|1
1730135760000|2024-10-28 17:16:00|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1730135770000|2024-10-28 17:16:10|||||||||1
1730135800000|2024-10-28 17:16:40|||||||||1
1730135810000|2024-10-28 17:16:50|||||||||2
1730135820000|2024-10-28 17:17:00|||||||||5
1730135830000|2024-10-28 17:17:10|||||||||1
1730135860000|2024-10-28 17:17:40|7233.1|7218.1|7233.7|7218.7|7233.7|7218.7|7233.1|7218.1|2
1730135880000|2024-10-28 17:18:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|2
1730135890000|2024-10-28 17:18:10|7234.2|7219.2|7235.6|7220.6|7235.6|7220.6|7234.2|7219.2|3
1730135910000|2024-10-28 17:18:30|7235.2|7220.2|7235.2|7220.2|7235.6|7220.6|7235.2|7220.2|10
1730135920000|2024-10-28 17:18:40|7236.1|7221.1|7236.2|7221.2|7236.2|7221.2|7236.1|7221.1|5
1730135930000|2024-10-28 17:18:50|||||||||2
1730135940000|2024-10-28 17:19:00|||||||||2
1730135950000|2024-10-28 17:19:10|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1730135960000|2024-10-28 17:19:20|||||||||1
1730135980000|2024-10-28 17:19:40|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.2|7223.2|22
1730135990000|2024-10-28 17:19:50|7239.2|7224.2|7239.8|7224.8|7239.8|7224.8|7238.8|7223.8|10
1730136000000|2024-10-28 17:20:00|7239.7|7224.7|7240.2|7225.2|7240.2|7225.2|7239.7|7224.7|1
1730136040000|2024-10-28 17:20:40|||||||||2
1730136050000|2024-10-28 17:20:50|7241.1|7226.1|7241.3|7226.3|7241.7|7226.7|7240.7|7225.7|7
1730136060000|2024-10-28 17:21:00|7241.7|7226.7|7242.2|7227.2|7243.2|7228.2|7241.7|7226.7|16
1730136070000|2024-10-28 17:21:10|7242.8|7227.8|7243.2|7228.2|7243.8|7228.8|7242.8|7227.8|9
1730136080000|2024-10-28 17:21:20|7243.7|7228.7|7243.8|7228.8|7243.8|7228.8|7243.7|7228.7|1
1730136090000|2024-10-28 17:21:30|7243.2|7228.2|7242.2|7227.2|7243.2|7228.2|7242.2|7227.2|3
1730136100000|2024-10-28 17:21:40|7242.4|7227.4|7242.3|7227.3|7242.8|7227.8|7242.3|7227.3|0
1730136110000|2024-10-28 17:21:50|7243.2|7228.2|7243.2|7228.2|7243.3|7228.3|7243.2|7228.2|0
1730136120000|2024-10-28 17:22:00|7242.8|7227.8|7244.2|7229.2|7244.2|7229.2|7242.8|7227.8|3
1730136150000|2024-10-28 17:22:30|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|7244.3|7229.3|2
1730136160000|2024-10-28 17:22:40|7244.8|7229.8|7243.2|7228.2|7245.2|7230.2|7243.2|7228.2|6
1730136170000|2024-10-28 17:22:50|7242.7|7227.7|7243.7|7228.7|7244.2|7229.2|7242.7|7227.7|2
1730136180000|2024-10-28 17:23:00|7243.2|7228.2|7242.8|7227.8|7243.2|7228.2|7242.8|7227.8|1
1730136190000|2024-10-28 17:23:10|7243.2|7228.2|7241.8|7226.8|7243.2|7228.2|7241.8|7226.8|4
1730136200000|2024-10-28 17:23:20|||||||||2
1730136220000|2024-10-28 17:23:40|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1730136230000|2024-10-28 17:23:50|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|2
1730136240000|2024-10-28 17:24:00|7241.7|7226.7|7241.8|7226.8|7241.8|7226.8|7241.7|7226.7|2
1730136250000|2024-10-28 17:24:10|||||||||1
1730136270000|2024-10-28 17:24:30|7241.3|7226.3|7241.8|7226.8|7241.8|7226.8|7241.3|7226.3|5
1730136290000|2024-10-28 17:24:50|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|2
1730136300000|2024-10-28 17:25:00|7240.9|7225.9|7239.2|7224.2|7240.9|7225.9|7239.2|7224.2|2
1730136340000|2024-10-28 17:25:40|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|1
1730136350000|2024-10-28 17:25:50|||||||||1
1730136360000|2024-10-28 17:26:00|7239.2|7224.2|7239.8|7224.8|7239.8|7224.8|7239.2|7224.2|1
1730136380000|2024-10-28 17:26:20|7239.9|7224.9|7240.2|7225.2|7240.2|7225.2|7239.9|7224.9|5
1730136400000|2024-10-28 17:26:40|7239.4|7224.4|7239.2|7224.2|7239.4|7224.4|7239.2|7224.2|3
1730136430000|2024-10-28 17:27:10|7239.7|7224.7|7240.2|7225.2|7240.7|7225.7|7239.7|7224.7|6
1730136480000|2024-10-28 17:28:00|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1730136490000|2024-10-28 17:28:10|7241.2|7226.2|7240.2|7225.2|7241.2|7226.2|7240.2|7225.2|4
1730136530000|2024-10-28 17:28:50|||||||||1
1730136540000|2024-10-28 17:29:00|7240.7|7225.7|7240.2|7225.2|7240.8|7225.8|7240.2|7225.2|2
1730136560000|2024-10-28 17:29:20|7239.3|7224.3|7240.2|7225.2|7240.2|7225.2|7239.3|7224.3|3
1730136590000|2024-10-28 17:29:50|||||||||1
1730136600000|2024-10-28 17:30:00|7239.8|7224.8|7237.8|7222.8|7239.8|7224.8|7236.7|7221.7|7
1730136610000|2024-10-28 17:30:10|7237.9|7222.9|7240.8|7225.8|7241.2|7226.2|7237.9|7222.9|4
1730136620000|2024-10-28 17:30:20|7241.2|7226.2|7241.3|7226.3|7241.3|7226.3|7241.2|7226.2|2
1730136630000|2024-10-28 17:30:30|7240.9|7225.9|7240.8|7225.8|7240.9|7225.9|7240.7|7225.7|1
1730136640000|2024-10-28 17:30:40|7241.2|7226.2|7241.3|7226.3|7241.3|7226.3|7241.2|7226.2|0
1730136650000|2024-10-28 17:30:50|7241.4|7226.4|7241.8|7226.8|7241.8|7226.8|7241.4|7226.4|0
1730136660000|2024-10-28 17:31:00|7242.2|7227.2|7242.7|7227.7|7242.7|7227.7|7242.2|7227.2|3
1730136670000|2024-10-28 17:31:10|7242.9|7227.9|7245.2|7230.2|7245.2|7230.2|7242.9|7227.9|6
1730136690000|2024-10-28 17:31:30|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|1
1730136700000|2024-10-28 17:31:40|7244.2|7229.2|7245.2|7230.2|7245.2|7230.2|7244.2|7229.2|5
1730136710000|2024-10-28 17:31:50|||||||||1
1730136730000|2024-10-28 17:32:10|7245.4|7230.4|7248.2|7233.2|7248.2|7233.2|7245.4|7230.4|27
1730136740000|2024-10-28 17:32:20|7244.8|7229.8|7240|7225|7244.8|7229.8|7237.1|7222.1|143
1730136750000|2024-10-28 17:32:30|7240.1|7225.1|7240.7|7225.7|7240.7|7225.7|7240.1|7225.1|1
1730136760000|2024-10-28 17:32:40|7241.5|7226.5|7242.1|7227.1|7242.1|7227.1|7241.5|7226.5|3
1730136770000|2024-10-28 17:32:50|7242.2|7227.2|7242.1|7227.1|7242.2|7227.2|7242.1|7227.1|1
1730136790000|2024-10-28 17:33:10|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|2
1730136800000|2024-10-28 17:33:20|7240.2|7225.2|7240.1|7225.1|7240.2|7225.2|7240.1|7225.1|1
1730136810000|2024-10-28 17:33:30|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|2
1730136820000|2024-10-28 17:33:40|7236.5|7221.5|7236.1|7221.1|7236.5|7221.5|7236.1|7221.1|1
1730136830000|2024-10-28 17:33:50|7236.2|7221.2|7238.1|7223.1|7239.1|7224.1|7236.2|7221.2|10
1730136840000|2024-10-28 17:34:00|7238|7223|7237.2|7222.2|7238|7223|7237|7222|1
1730136850000|2024-10-28 17:34:10|7238|7223|7239.1|7224.1|7239.1|7224.1|7238|7223|1
1730136870000|2024-10-28 17:34:30|7238.7|7223.7|7239.7|7224.7|7239.7|7224.7|7238.6|7223.6|4
1730136880000|2024-10-28 17:34:40|7240.2|7225.2|7240.7|7225.7|7240.7|7225.7|7240.2|7225.2|1
1730136900000|2024-10-28 17:35:00|7241.1|7226.1|7239.6|7224.6|7241.1|7226.1|7239.6|7224.6|2
1730136950000|2024-10-28 17:35:50|7239.7|7224.7|7239.6|7224.6|7240.1|7225.1|7239.6|7224.6|1
1730136960000|2024-10-28 17:36:00|7238.6|7223.6|7237.6|7222.6|7239.2|7224.2|7237.1|7222.1|20
1730136970000|2024-10-28 17:36:10|7237.7|7222.7|7239|7224|7239.1|7224.1|7237.7|7222.7|4
1730136990000|2024-10-28 17:36:30|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|0
1730137000000|2024-10-28 17:36:40|||||||||1
1730137010000|2024-10-28 17:36:50|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|1
1730137020000|2024-10-28 17:37:00|7238.6|7223.6|7238.1|7223.1|7239.1|7224.1|7238.1|7223.1|3
1730137040000|2024-10-28 17:37:20|7238.6|7223.6|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|3
1730137050000|2024-10-28 17:37:30|7239.2|7224.2|7239.1|7224.1|7239.6|7224.6|7239.1|7224.1|2
1730137080000|2024-10-28 17:38:00|7238.6|7223.6|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|1
1730137100000|2024-10-28 17:38:20|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|1
1730137110000|2024-10-28 17:38:30|7237|7222|7236.6|7221.6|7237|7222|7236.6|7221.6|2
1730137120000|2024-10-28 17:38:40|7237.6|7222.6|7237.1|7222.1|7237.6|7222.6|7237.1|7222.1|3
1730137130000|2024-10-28 17:38:50|7237|7222|7237.1|7222.1|7237.1|7222.1|7236.6|7221.6|1
1730137140000|2024-10-28 17:39:00|7237|7222|7237.1|7222.1|7237.1|7222.1|7237|7222|1
1730137160000|2024-10-28 17:39:20|||||||||1
1730137170000|2024-10-28 17:39:30|7237.2|7222.2|7237.6|7222.6|7237.6|7222.6|7237.2|7222.2|1
1730137180000|2024-10-28 17:39:40|7237.5|7222.5|7237.1|7222.1|7237.5|7222.5|7237.1|7222.1|0
1730137190000|2024-10-28 17:39:50|7236.6|7221.6|7237.1|7222.1|7237.1|7222.1|7236.6|7221.6|3
1730137200000|2024-10-28 17:40:00|7236.6|7221.6|7236.6|7221.6|7239|7224|7236.5|7221.5|17
1730137210000|2024-10-28 17:40:10|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1730137230000|2024-10-28 17:40:30|7237.8|7222.8|7238.7|7223.7|7239|7224|7237.8|7222.8|8
1730137240000|2024-10-28 17:40:40|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1730137250000|2024-10-28 17:40:50|7238|7223|7238.1|7223.1|7238.1|7223.1|7238|7223|1
1730137260000|2024-10-28 17:41:00|7236.8|7221.8|7236.1|7221.1|7236.8|7221.8|7236.1|7221.1|2
1730137270000|2024-10-28 17:41:10|7235.6|7220.6|7237.1|7222.1|7237.1|7222.1|7235.6|7220.6|1
1730137280000|2024-10-28 17:41:20|7237.5|7222.5|7239.2|7224.2|7239.2|7224.2|7237.5|7222.5|1
1730137310000|2024-10-28 17:41:50|7239.7|7224.7|7239.5|7224.5|7239.7|7224.7|7239.5|7224.5|3
1730137320000|2024-10-28 17:42:00|7239.1|7224.1|7239.7|7224.7|7239.7|7224.7|7238.6|7223.6|2
1730137330000|2024-10-28 17:42:10|7239.6|7224.6|7239.2|7224.2|7239.6|7224.6|7239.1|7224.1|3
1730137350000|2024-10-28 17:42:30|7239.7|7224.7|7240.7|7225.7|7240.7|7225.7|7239.7|7224.7|16
1730137360000|2024-10-28 17:42:40|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|8
1730137380000|2024-10-28 17:43:00|7241|7226|7240.2|7225.2|7241|7226|7240.1|7225.1|3
1730137390000|2024-10-28 17:43:10|||||||||1
1730137420000|2024-10-28 17:43:40|7240.1|7225.1|7239.8|7224.8|7240.1|7225.1|7239.7|7224.7|6
1730137430000|2024-10-28 17:43:50|7241.1|7226.1|7239.1|7224.1|7241.1|7226.1|7239.1|7224.1|7
1730137440000|2024-10-28 17:44:00|7239|7224|7239.1|7224.1|7239.1|7224.1|7239|7224|2
1730137460000|2024-10-28 17:44:20|7239|7224|7238.6|7223.6|7239.1|7224.1|7238.6|7223.6|1
1730137470000|2024-10-28 17:44:30|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|2
1730137490000|2024-10-28 17:44:50|7238.6|7223.6|7238.1|7223.1|7238.6|7223.6|7238|7223|8
1730137500000|2024-10-28 17:45:00|7238|7223|7238.6|7223.6|7238.7|7223.7|7237.6|7222.6|5
1730137510000|2024-10-28 17:45:10|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|1
1730137520000|2024-10-28 17:45:20|7238.6|7223.6|7238.7|7223.7|7238.7|7223.7|7238.6|7223.6|1
1730137550000|2024-10-28 17:45:50|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|11
1730137560000|2024-10-28 17:46:00|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|1
1730137590000|2024-10-28 17:46:30|7238.1|7223.1|7236.7|7221.7|7238.1|7223.1|7236.7|7221.7|12
1730137600000|2024-10-28 17:46:40|7237.2|7222.2|7236.7|7221.7|7237.2|7222.2|7236.7|7221.7|3
1730137610000|2024-10-28 17:46:50|7237.6|7222.6|7238.6|7223.6|7238.7|7223.7|7237.6|7222.6|4
1730137620000|2024-10-28 17:47:00|7238.2|7223.2|7238.7|7223.7|7238.7|7223.7|7238.2|7223.2|0
1730137630000|2024-10-28 17:47:10|7238.6|7223.6|7239.1|7224.1|7239.1|7224.1|7238.6|7223.6|2
1730137640000|2024-10-28 17:47:20|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|2
1730137670000|2024-10-28 17:47:50|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1730137680000|2024-10-28 17:48:00|||||||||1
1730137690000|2024-10-28 17:48:10|7239.5|7224.5|7239.7|7224.7|7239.7|7224.7|7239.3|7224.3|1
1730137700000|2024-10-28 17:48:20|7239.5|7224.5|7239.6|7224.6|7239.7|7224.7|7239.5|7224.5|4
1730137710000|2024-10-28 17:48:30|7239.7|7224.7|7239.2|7224.2|7240.1|7225.1|7239.2|7224.2|2
1730137720000|2024-10-28 17:48:40|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|7239.1|7224.1|0
1730137730000|2024-10-28 17:48:50|||||||||2
1730137740000|2024-10-28 17:49:00|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|3
1730137750000|2024-10-28 17:49:10|7239.6|7224.6|7239.2|7224.2|7239.6|7224.6|7239.2|7224.2|0
1730137770000|2024-10-28 17:49:30|7239.7|7224.7|7238.7|7223.7|7239.7|7224.7|7238.7|7223.7|21
1730137780000|2024-10-28 17:49:40|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|1
1730137790000|2024-10-28 17:49:50|7238.8|7223.8|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|2
1730137820000|2024-10-28 17:50:20|7238.3|7223.3|7238.9|7223.9|7238.9|7223.9|7238.3|7223.3|15
1730137830000|2024-10-28 17:50:30|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1730137840000|2024-10-28 17:50:40|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1730137850000|2024-10-28 17:50:50|||||||||1
1730137870000|2024-10-28 17:51:10|7239.3|7224.3|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|8
1730137920000|2024-10-28 17:52:00|||||||||2
1730137930000|2024-10-28 17:52:10|7238.3|7223.3|7239.3|7224.3|7239.3|7224.3|7238.3|7223.3|3
1730137940000|2024-10-28 17:52:20|||||||||1
1730137950000|2024-10-28 17:52:30|||||||||1
1730137980000|2024-10-28 17:53:00|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|1
1730137990000|2024-10-28 17:53:10|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|2
1730138000000|2024-10-28 17:53:20|7238.8|7223.8|7237.8|7222.8|7238.8|7223.8|7237.7|7222.7|14
1730138010000|2024-10-28 17:53:30|||||||||1
1730138020000|2024-10-28 17:53:40|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|8
1730138030000|2024-10-28 17:53:50|7239.4|7224.4|7241.3|7226.3|7241.4|7226.4|7239.4|7224.4|5
1730138040000|2024-10-28 17:54:00|7240.5|7225.5|7240.4|7225.4|7240.5|7225.5|7240.3|7225.3|1
1730138050000|2024-10-28 17:54:10|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.4|7225.4|3
1730138060000|2024-10-28 17:54:20|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|1
1730138070000|2024-10-28 17:54:30|7240.4|7225.4|7240.5|7225.5|7240.5|7225.5|7240.4|7225.4|6
1730138080000|2024-10-28 17:54:40|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|1
1730138090000|2024-10-28 17:54:50|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|2
1730138100000|2024-10-28 17:55:00|7241.3|7226.3|7238.4|7223.4|7241.3|7226.3|7238.3|7223.3|10
1730138110000|2024-10-28 17:55:10|7238.3|7223.3|7237.5|7222.5|7238.3|7223.3|7237.4|7222.4|1
1730138120000|2024-10-28 17:55:20|7238.4|7223.4|7237.5|7222.5|7238.4|7223.4|7237.5|7222.5|3
1730138140000|2024-10-28 17:55:40|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|0
1730138150000|2024-10-28 17:55:50|7238|7223|7238.4|7223.4|7238.4|7223.4|7238|7223|3
1730138160000|2024-10-28 17:56:00|7237.9|7222.9|7238.4|7223.4|7238.4|7223.4|7237.9|7222.9|2
1730138170000|2024-10-28 17:56:10|7238.5|7223.5|7238.4|7223.4|7238.9|7223.9|7238.4|7223.4|5
1730138180000|2024-10-28 17:56:20|||||||||1
1730138190000|2024-10-28 17:56:30|||||||||2
1730138200000|2024-10-28 17:56:40|||||||||2
1730138210000|2024-10-28 17:56:50|||||||||1
1730138220000|2024-10-28 17:57:00|7238.3|7223.3|7238.4|7223.4|7238.4|7223.4|7238|7223|4
1730138230000|2024-10-28 17:57:10|7238.9|7223.9|7237.5|7222.5|7238.9|7223.9|7237.4|7222.4|20
1730138240000|2024-10-28 17:57:20|7238|7223|7239|7224|7239.1|7224.1|7237.9|7222.9|22
1730138250000|2024-10-28 17:57:30|7238.6|7223.6|7238|7223|7238.6|7223.6|7237.9|7222.9|5
1730138260000|2024-10-28 17:57:40|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|4
1730138270000|2024-10-28 17:57:50|7238.4|7223.4|7238.5|7223.5|7238.5|7223.5|7238.4|7223.4|1
1730138340000|2024-10-28 17:59:00|7238|7223|7238|7223|7238|7223|7238|7223|10
1730138350000|2024-10-28 17:59:10|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|1
1730138360000|2024-10-28 17:59:20|7238|7223|7240.5|7225.5|7240.9|7225.9|7238|7223|15
1730138370000|2024-10-28 17:59:30|7240.4|7225.4|7240.4|7225.4|7240.5|7225.5|7240|7225|3
1730138380000|2024-10-28 17:59:40|7240|7225|7240|7225|7240|7225|7240|7225|0
1730138390000|2024-10-28 17:59:50|||||||||2
1730138400000|2024-10-28 18:00:00|||||||||1
1730138410000|2024-10-28 18:00:10|7239.5|7224.5|7238.4|7223.4|7239.5|7224.5|7238.4|7223.4|2
1730138420000|2024-10-28 18:00:20|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|2
1730138430000|2024-10-28 18:00:30|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|7238.6|7223.6|6
1730138440000|2024-10-28 18:00:40|7239|7224|7239|7224|7239|7224|7239|7224|0
1730138450000|2024-10-28 18:00:50|||||||||1
1730138460000|2024-10-28 18:01:00|7239.5|7224.5|7243.5|7228.5|7243.5|7228.5|7239|7224|41
1730138470000|2024-10-28 18:01:10|7243.6|7228.6|7246.1|7231.1|7246.6|7231.6|7243.6|7228.6|18
1730138480000|2024-10-28 18:01:20|7246.5|7231.5|7246.5|7231.5|7247|7232|7246.5|7231.5|14
1730138490000|2024-10-28 18:01:30|||||||||1
1730138500000|2024-10-28 18:01:40|7247|7232|7247.1|7232.1|7247.1|7232.1|7247|7232|4
1730138510000|2024-10-28 18:01:50|7247.5|7232.5|7246.1|7231.1|7247.5|7232.5|7246.1|7231.1|5
1730138520000|2024-10-28 18:02:00|7246|7231|7246.9|7231.9|7247.3|7232.3|7246|7231|1
1730138530000|2024-10-28 18:02:10|7246|7231|7242.5|7227.5|7246|7231|7242.5|7227.5|16
1730138540000|2024-10-28 18:02:20|7242|7227|7242|7227|7242|7227|7242|7227|6
1730138550000|2024-10-28 18:02:30|||||||||2
1730138560000|2024-10-28 18:02:40|7242.5|7227.5|7242|7227|7242.5|7227.5|7242|7227|14
1730138570000|2024-10-28 18:02:50|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|2
1730138580000|2024-10-28 18:03:00|7243|7228|7241.5|7226.5|7243|7228|7240|7225|4
1730138590000|2024-10-28 18:03:10|7241|7226|7241|7226|7241.5|7226.5|7241|7226|0
1730138600000|2024-10-28 18:03:20|7241.1|7226.1|7241.1|7226.1|7241.5|7226.5|7241|7226|3
1730138610000|2024-10-28 18:03:30|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1730138630000|2024-10-28 18:03:50|||||||||1
1730138640000|2024-10-28 18:04:00|7241.6|7226.6|7241.5|7226.5|7242|7227|7241.5|7226.5|1
1730138650000|2024-10-28 18:04:10|7243|7228|7242.5|7227.5|7243|7228|7242.1|7227.1|19
1730138660000|2024-10-28 18:04:20|7244.1|7229.1|7245.1|7230.1|7245.1|7230.1|7244|7229|22
1730138670000|2024-10-28 18:04:30|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|2
1730138680000|2024-10-28 18:04:40|7246|7231|7245|7230|7246|7231|7245|7230|24
1730138690000|2024-10-28 18:04:50|7244.1|7229.1|7242.5|7227.5|7244.1|7229.1|7242.5|7227.5|3
1730138700000|2024-10-28 18:05:00|7243|7228|7243|7228|7243|7228|7242.5|7227.5|15
1730138710000|2024-10-28 18:05:10|||||||||3
1730138720000|2024-10-28 18:05:20|7242|7227|7241.4|7226.4|7242|7227|7241.4|7226.4|8
1730138730000|2024-10-28 18:05:30|7241|7226|7242.6|7227.6|7242.6|7227.6|7241|7226|6
1730138750000|2024-10-28 18:05:50|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|2
1730138760000|2024-10-28 18:06:00|7242.1|7227.1|7238|7223|7242.1|7227.1|7237.5|7222.5|12
1730138770000|2024-10-28 18:06:10|7238.1|7223.1|7238|7223|7239.5|7224.5|7237.1|7222.1|8
1730138780000|2024-10-28 18:06:20|7237.5|7222.5|7237.1|7222.1|7237.5|7222.5|7237|7222|2
1730138790000|2024-10-28 18:06:30|7237.5|7222.5|7238.5|7223.5|7238.5|7223.5|7237.5|7222.5|1
1730138800000|2024-10-28 18:06:40|7238|7223|7238|7223|7238.5|7223.5|7238|7223|2
1730138810000|2024-10-28 18:06:50|7237.9|7222.9|7238|7223|7238|7223|7237.5|7222.5|2
1730138820000|2024-10-28 18:07:00|7237.5|7222.5|7238|7223|7238|7223|7237.5|7222.5|7
1730138830000|2024-10-28 18:07:10|7237.9|7222.9|7238|7223|7238|7223|7237.9|7222.9|1
1730138840000|2024-10-28 18:07:20|7237.5|7222.5|7237.5|7222.5|7238|7223|7237.5|7222.5|2
1730138860000|2024-10-28 18:07:40|7237.9|7222.9|7236.8|7221.8|7237.9|7222.9|7236.8|7221.8|62
1730138870000|2024-10-28 18:07:50|7236|7221|7235.3|7220.3|7236|7221|7235.3|7220.3|1
1730138880000|2024-10-28 18:08:00|7234.8|7219.8|7233.8|7218.8|7234.8|7219.8|7233.3|7218.3|18
1730138890000|2024-10-28 18:08:10|7234.3|7219.3|7233.3|7218.3|7234.3|7219.3|7233.3|7218.3|5
1730138900000|2024-10-28 18:08:20|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|2
1730138910000|2024-10-28 18:08:30|||||||||3
1730138930000|2024-10-28 18:08:50|7232.9|7217.9|7232.8|7217.8|7232.9|7217.9|7232.8|7217.8|3
1730138940000|2024-10-28 18:09:00|7233.5|7218.5|7236.8|7221.8|7237.3|7222.3|7233.5|7218.5|13
1730138950000|2024-10-28 18:09:10|7236.4|7221.4|7234.8|7219.8|7236.8|7221.8|7234.8|7219.8|4
1730138960000|2024-10-28 18:09:20|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|1
1730138970000|2024-10-28 18:09:30|7235.3|7220.3|7236.7|7221.7|7237.8|7222.8|7235.3|7220.3|54
1730138980000|2024-10-28 18:09:40|7236.8|7221.8|7237.2|7222.2|7237.2|7222.2|7236.7|7221.7|4
1730138990000|2024-10-28 18:09:50|7236.7|7221.7|7236.6|7221.6|7237.2|7222.2|7236.6|7221.6|4
1730139000000|2024-10-28 18:10:00|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7235.1|7220.1|24
1730139010000|2024-10-28 18:10:10|7236.2|7221.2|7237.1|7222.1|7237.1|7222.1|7236.2|7221.2|3
1730139030000|2024-10-28 18:10:30|7236.7|7221.7|7234.3|7219.3|7236.7|7221.7|7231.8|7216.8|14
1730139040000|2024-10-28 18:10:40|7234.7|7219.7|7234.8|7219.8|7234.8|7219.8|7234.7|7219.7|4
1730139050000|2024-10-28 18:10:50|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|11
1730139060000|2024-10-28 18:11:00|7232.7|7217.7|7233.2|7218.2|7233.3|7218.3|7232.7|7217.7|7
1730139070000|2024-10-28 18:11:10|7234.6|7219.6|7234.1|7219.1|7235.8|7220.8|7234.1|7219.1|10
1730139080000|2024-10-28 18:11:20|7234|7219|7233.6|7218.6|7234|7219|7233.1|7218.1|2
1730139090000|2024-10-28 18:11:30|7233.7|7218.7|7235.2|7220.2|7235.2|7220.2|7233.7|7218.7|5
1730139100000|2024-10-28 18:11:40|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|2
1730139110000|2024-10-28 18:11:50|7235.5|7220.5|7234.6|7219.6|7235.5|7220.5|7234.6|7219.6|6
1730139120000|2024-10-28 18:12:00|7234.1|7219.1|7233.6|7218.6|7234.1|7219.1|7233.6|7218.6|16
1730139130000|2024-10-28 18:12:10|7233.1|7218.1|7232.6|7217.6|7233.6|7218.6|7232.5|7217.5|30
1730139140000|2024-10-28 18:12:20|||||||||18
1730139150000|2024-10-28 18:12:30|7231.4|7216.4|7231.2|7216.2|7231.4|7216.4|7231.2|7216.2|36
1730139160000|2024-10-28 18:12:40|7231.7|7216.7|7233.9|7218.9|7233.9|7218.9|7231.7|7216.7|33
1730139170000|2024-10-28 18:12:50|7233.4|7218.4|7231.4|7216.4|7233.4|7218.4|7231.3|7216.3|33
1730139180000|2024-10-28 18:13:00|7231.3|7216.3|7228.7|7213.7|7231.3|7216.3|7228.7|7213.7|29
1730139190000|2024-10-28 18:13:10|7229.2|7214.2|7229|7214|7230.2|7215.2|7228|7213|61
1730139200000|2024-10-28 18:13:20|7229.1|7214.1|7227.5|7212.5|7229.1|7214.1|7227.5|7212.5|59
1730139210000|2024-10-28 18:13:30|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|11
1730139220000|2024-10-28 18:13:40|7227|7212|7226|7211|7227|7212|7225.7|7210.7|69
1730139230000|2024-10-28 18:13:50|7226.1|7211.1|7224.7|7209.7|7226.1|7211.1|7224.2|7209.2|51
1730139240000|2024-10-28 18:14:00|7224.2|7209.2|7226.8|7211.8|7226.8|7211.8|7223.8|7208.8|52
1730139250000|2024-10-28 18:14:10|7228.2|7213.2|7229.2|7214.2|7229.2|7214.2|7227.8|7212.8|60
1730139260000|2024-10-28 18:14:20|7229.9|7214.9|7230.4|7215.4|7231.3|7216.3|7228.4|7213.4|53
1730139270000|2024-10-28 18:14:30|7230.2|7215.2|7235.9|7220.9|7235.9|7220.9|7230.2|7215.2|34
1730139280000|2024-10-28 18:14:40|7236.8|7221.8|7235.4|7220.4|7237.3|7222.3|7233.4|7218.4|52
1730139290000|2024-10-28 18:14:50|7236.4|7221.4|7235.4|7220.4|7238.3|7223.3|7235.4|7220.4|56
1730139300000|2024-10-28 18:15:00|7234.9|7219.9|7234.9|7219.9|7235.5|7220.5|7234.9|7219.9|20
1730139310000|2024-10-28 18:15:10|7235|7220|7235.9|7220.9|7235.9|7220.9|7235|7220|8
1730139320000|2024-10-28 18:15:20|7235.5|7220.5|7235.4|7220.4|7235.5|7220.5|7235.4|7220.4|1
1730139330000|2024-10-28 18:15:30|7235.5|7220.5|7235.4|7220.4|7235.5|7220.5|7235.4|7220.4|0
1730139340000|2024-10-28 18:15:40|7235.5|7220.5|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|1
1730139350000|2024-10-28 18:15:50|7236.6|7221.6|7238|7223|7238.5|7223.5|7236.6|7221.6|10
1730139360000|2024-10-28 18:16:00|7238.1|7223.1|7238|7223|7238.5|7223.5|7236.9|7221.9|8
1730139390000|2024-10-28 18:16:30|7237.5|7222.5|7238|7223|7238|7223|7237.5|7222.5|2
1730139410000|2024-10-28 18:16:50|7237.5|7222.5|7237.4|7222.4|7237.5|7222.5|7237.4|7222.4|4
1730139420000|2024-10-28 18:17:00|7236.9|7221.9|7238.9|7223.9|7239.5|7224.5|7236.9|7221.9|12
1730139430000|2024-10-28 18:17:10|7238.5|7223.5|7237.9|7222.9|7238.5|7223.5|7237.9|7222.9|3
1730139440000|2024-10-28 18:17:20|7236.9|7221.9|7237.9|7222.9|7239.4|7224.4|7236.9|7221.9|8
1730139450000|2024-10-28 18:17:30|7237.4|7222.4|7237.4|7222.4|7237.9|7222.9|7237.4|7222.4|0
1730139470000|2024-10-28 18:17:50|7237.9|7222.9|7237.9|7222.9|7238|7223|7237.9|7222.9|1
1730139480000|2024-10-28 18:18:00|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|0
1730139490000|2024-10-28 18:18:10|||||||||1
1730139500000|2024-10-28 18:18:20|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|2
1730139510000|2024-10-28 18:18:30|7236.4|7221.4|7236.5|7221.5|7236.5|7221.5|7236.4|7221.4|2
1730139520000|2024-10-28 18:18:40|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|1
1730139530000|2024-10-28 18:18:50|7235.5|7220.5|7235.6|7220.6|7235.6|7220.6|7235.5|7220.5|9
1730139540000|2024-10-28 18:19:00|7235.5|7220.5|7234.7|7219.7|7235.5|7220.5|7234.1|7219.1|7
1730139550000|2024-10-28 18:19:10|7234.6|7219.6|7236.1|7221.1|7236.1|7221.1|7234.6|7219.6|21
1730139560000|2024-10-28 18:19:20|7234.7|7219.7|7235|7220|7235|7220|7234.7|7219.7|4
1730139570000|2024-10-28 18:19:30|7236.3|7221.3|7235.8|7220.8|7236.7|7221.7|7235.8|7220.8|1
1730139580000|2024-10-28 18:19:40|7235.9|7220.9|7236.8|7221.8|7236.8|7221.8|7235.9|7220.9|5
1730139590000|2024-10-28 18:19:50|7237.3|7222.3|7235.8|7220.8|7237.3|7222.3|7235.8|7220.8|29
1730163600000|2024-10-29 01:00:00|7224.1|7209.1|7228.3|7213.3|7228.3|7213.3|7224.1|7209.1|1
1730163610000|2024-10-29 01:00:10|7228.1|7213.1|7230|7215|7230.8|7215.8|7228.1|7213.1|5
1730163620000|2024-10-29 01:00:20|7230.4|7215.4|7230.5|7215.5|7230.5|7215.5|7230.4|7215.4|2
1730163640000|2024-10-29 01:00:40|7229.6|7214.6|7228.6|7213.6|7232.9|7217.9|7227.6|7212.6|6
1730163650000|2024-10-29 01:00:50|7232.5|7217.5|7241.9|7226.9|7241.9|7226.9|7232.5|7217.5|26
1730163660000|2024-10-29 01:01:00|7241.5|7226.5|7234|7219|7241.5|7226.5|7234|7219|1
1730163670000|2024-10-29 01:01:10|7233.9|7218.9|7234.1|7219.1|7234.1|7219.1|7233.5|7218.5|1
1730163720000|2024-10-29 01:02:00|7234|7219|7234|7219|7234|7219|7234|7219|0
1730163740000|2024-10-29 01:02:20|7231|7216|7229.9|7214.9|7231|7216|7229.9|7214.9|1
1730163780000|2024-10-29 01:03:00|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|7229.4|7214.4|0
1730163810000|2024-10-29 01:03:30|7228.9|7213.9|7229.4|7214.4|7229.4|7214.4|7228.4|7213.4|2
1730163820000|2024-10-29 01:03:40|7229.7|7214.7|7229.8|7214.8|7231|7216|7229.4|7214.4|5
1730163830000|2024-10-29 01:03:50|7230.1|7215.1|7230.6|7215.6|7231|7216|7230.1|7215.1|0
1730163840000|2024-10-29 01:04:00|7229.8|7214.8|7228.7|7213.7|7229.8|7214.8|7228.7|7213.7|0
1730163850000|2024-10-29 01:04:10|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|4
1730163860000|2024-10-29 01:04:20|||||||||6
1730163870000|2024-10-29 01:04:30|7225.5|7210.5|7226|7211|7226|7211|7225.5|7210.5|1
1730163880000|2024-10-29 01:04:40|7225.6|7210.6|7225.3|7210.3|7225.6|7210.6|7224.9|7209.9|0
1730163900000|2024-10-29 01:05:00|7224.7|7209.7|7224.4|7209.4|7227.9|7212.9|7224.4|7209.4|7
1730163910000|2024-10-29 01:05:10|7224.6|7209.6|7225.9|7210.9|7225.9|7210.9|7224.4|7209.4|1
1730163920000|2024-10-29 01:05:20|7226.9|7211.9|7225.9|7210.9|7226.9|7211.9|7225.5|7210.5|0
1730163930000|2024-10-29 01:05:30|7226|7211|7225.4|7210.4|7226.4|7211.4|7225.4|7210.4|1
1730163940000|2024-10-29 01:05:40|7225.5|7210.5|7225.4|7210.4|7225.9|7210.9|7225.4|7210.4|0
1730163980000|2024-10-29 01:06:20|7225.5|7210.5|7226.9|7211.9|7227.1|7212.1|7225.4|7210.4|1
1730163990000|2024-10-29 01:06:30|7227.4|7212.4|7225.4|7210.4|7227.4|7212.4|7225.4|7210.4|0
1730164000000|2024-10-29 01:06:40|7225.6|7210.6|7227.2|7212.2|7227.4|7212.4|7225.4|7210.4|0
1730164010000|2024-10-29 01:06:50|7225.6|7210.6|7225.9|7210.9|7227.4|7212.4|7225.4|7210.4|0
1730164020000|2024-10-29 01:07:00|7225.4|7210.4|7224.2|7209.2|7225.4|7210.4|7224.2|7209.2|1
1730164050000|2024-10-29 01:07:30|7224|7209|7223.7|7208.7|7224.2|7209.2|7223.7|7208.7|7
1730164060000|2024-10-29 01:07:40|||||||||6
1730164080000|2024-10-29 01:08:00|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|0
1730164100000|2024-10-29 01:08:20|||||||||3
1730164120000|2024-10-29 01:08:40|||||||||1
1730164140000|2024-10-29 01:09:00|7220.1|7205.1|7221.1|7206.1|7221.1|7206.1|7219.6|7204.6|5
1730164150000|2024-10-29 01:09:10|||||||||1
1730164190000|2024-10-29 01:09:50|7221.2|7206.2|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|0
1730164210000|2024-10-29 01:10:10|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730164230000|2024-10-29 01:10:30|7221.7|7206.7|7223.2|7208.2|7223.2|7208.2|7221.7|7206.7|1
1730164240000|2024-10-29 01:10:40|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1730164270000|2024-10-29 01:11:10|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1730164290000|2024-10-29 01:11:30|7222.9|7207.9|7224.4|7209.4|7224.4|7209.4|7222.9|7207.9|0
1730164300000|2024-10-29 01:11:40|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1730164330000|2024-10-29 01:12:10|7224.4|7209.4|7224.9|7209.9|7224.9|7209.9|7224.4|7209.4|0
1730164340000|2024-10-29 01:12:20|7224.5|7209.5|7224.9|7209.9|7224.9|7209.9|7224.4|7209.4|0
1730164350000|2024-10-29 01:12:30|7224.5|7209.5|7224.9|7209.9|7225|7210|7224.4|7209.4|1
1730164530000|2024-10-29 01:15:30|7223.1|7208.1|7226.4|7211.4|7226.4|7211.4|7223.1|7208.1|2
1730164540000|2024-10-29 01:15:40|7225.9|7210.9|7226.4|7211.4|7226.4|7211.4|7225.9|7210.9|0
1730164550000|2024-10-29 01:15:50|7225.9|7210.9|7226.4|7211.4|7226.4|7211.4|7225.9|7210.9|0
1730164560000|2024-10-29 01:16:00|7225.9|7210.9|7226|7211|7226.4|7211.4|7225.9|7210.9|0
1730164570000|2024-10-29 01:16:10|7225.9|7210.9|7225.1|7210.1|7226|7211|7225.1|7210.1|0
1730164580000|2024-10-29 01:16:20|7225.6|7210.6|7225.5|7210.5|7225.6|7210.6|7225.1|7210.1|0
1730164590000|2024-10-29 01:16:30|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1730164650000|2024-10-29 01:17:30|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|1
1730164660000|2024-10-29 01:17:40|7225|7210|7225.1|7210.1|7225.5|7210.5|7225|7210|0
1730164670000|2024-10-29 01:17:50|7225|7210|7225.1|7210.1|7225.5|7210.5|7225|7210|0
1730164680000|2024-10-29 01:18:00|7225|7210|7225|7210|7225.5|7210.5|7225|7210|0
1730164690000|2024-10-29 01:18:10|7225.5|7210.5|7225|7210|7225.5|7210.5|7225|7210|0
1730164700000|2024-10-29 01:18:20|7225.5|7210.5|7225|7210|7225.5|7210.5|7225|7210|0
1730164710000|2024-10-29 01:18:30|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225|7210|0
1730164720000|2024-10-29 01:18:40|7225|7210|7225.1|7210.1|7225.5|7210.5|7225|7210|0
1730164730000|2024-10-29 01:18:50|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|0
1730164740000|2024-10-29 01:19:00|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1730164880000|2024-10-29 01:21:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|2
1730164990000|2024-10-29 01:23:10|7220.3|7205.3|7220.4|7205.4|7220.4|7205.4|7220.3|7205.3|0
1730165000000|2024-10-29 01:23:20|7219.9|7204.9|7218.9|7203.9|7219.9|7204.9|7218.4|7203.4|0
1730165010000|2024-10-29 01:23:30|7218.4|7203.4|7219.2|7204.2|7219.2|7204.2|7217.9|7202.9|0
1730165070000|2024-10-29 01:24:30|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|1
1730165090000|2024-10-29 01:24:50|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730165150000|2024-10-29 01:25:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|2
1730165200000|2024-10-29 01:26:40|7219.9|7204.9|7219.8|7204.8|7220.3|7205.3|7219.8|7204.8|0
1730165250000|2024-10-29 01:27:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1730165330000|2024-10-29 01:28:50|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1730165760000|2024-10-29 01:36:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|0
1730165990000|2024-10-29 01:39:50|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.3|7206.3|1
1730166010000|2024-10-29 01:40:10|7221.3|7206.3|7221.3|7206.3|7221.4|7206.4|7221.3|7206.3|0
1730166020000|2024-10-29 01:40:20|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1730166040000|2024-10-29 01:40:40|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1730166060000|2024-10-29 01:41:00|7221.4|7206.4|7221|7206|7221.4|7206.4|7220.9|7205.9|4
1730166100000|2024-10-29 01:41:40|7220.9|7205.9|7221|7206|7221|7206|7220.9|7205.9|0
1730166110000|2024-10-29 01:41:50|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1730166220000|2024-10-29 01:43:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1730166230000|2024-10-29 01:43:50|7220.3|7205.3|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|0
1730166300000|2024-10-29 01:45:00|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1730166310000|2024-10-29 01:45:10|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730166370000|2024-10-29 01:46:10|7219.2|7204.2|7218.8|7203.8|7219.2|7204.2|7218.8|7203.8|0
1730166390000|2024-10-29 01:46:30|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1730166400000|2024-10-29 01:46:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1730166520000|2024-10-29 01:48:40|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1730166540000|2024-10-29 01:49:00|7219.6|7204.6|7219.7|7204.7|7219.7|7204.7|7219.6|7204.6|2
1730166600000|2024-10-29 01:50:00|7218.4|7203.4|7218.3|7203.3|7218.4|7203.4|7218.3|7203.3|1
1730166620000|2024-10-29 01:50:20|||||||||1
1730166640000|2024-10-29 01:50:40|||||||||1
1730166750000|2024-10-29 01:52:30|||||||||1
1730166810000|2024-10-29 01:53:30|||||||||2
1730166910000|2024-10-29 01:55:10|7220.4|7205.4|7219.7|7204.7|7220.6|7205.6|7219.7|7204.7|1
1730166940000|2024-10-29 01:55:40|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1730166950000|2024-10-29 01:55:50|7219.7|7204.7|7219.3|7204.3|7219.7|7204.7|7219.3|7204.3|0
1730167140000|2024-10-29 01:59:00|7219.8|7204.8|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|0
1730167200000|2024-10-29 02:00:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730167240000|2024-10-29 02:00:40|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1730167250000|2024-10-29 02:00:50|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1730167260000|2024-10-29 02:01:00|7221.4|7206.4|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|0
1730167280000|2024-10-29 02:01:20|||||||||1
1730167300000|2024-10-29 02:01:40|7220.8|7205.8|7222|7207|7222|7207|7220.8|7205.8|0
1730167430000|2024-10-29 02:03:50|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730167440000|2024-10-29 02:04:00|7222|7207|7223.5|7208.5|7223.5|7208.5|7222|7207|0
1730167530000|2024-10-29 02:05:30|||||||||1
1730167560000|2024-10-29 02:06:00|7224.5|7209.5|7226|7211|7226|7211|7224.5|7209.5|6
1730167580000|2024-10-29 02:06:20|7226.9|7211.9|7229.6|7214.6|7229.8|7214.8|7226.9|7211.9|3
1730167590000|2024-10-29 02:06:30|7230.4|7215.4|7230.9|7215.9|7230.9|7215.9|7230.4|7215.4|0
1730167600000|2024-10-29 02:06:40|7230.5|7215.5|7230.7|7215.7|7230.7|7215.7|7230.5|7215.5|1
1730167650000|2024-10-29 02:07:30|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|8
1730167680000|2024-10-29 02:08:00|7234.4|7219.4|7234.7|7219.7|7234.7|7219.7|7234.4|7219.4|3
1730167690000|2024-10-29 02:08:10|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1730167740000|2024-10-29 02:09:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|3
1730167830000|2024-10-29 02:10:30|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|2
1730167840000|2024-10-29 02:10:40|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|0
1730167890000|2024-10-29 02:11:30|7234.1|7219.1|7235.3|7220.3|7235.3|7220.3|7234.1|7219.1|1
1730167920000|2024-10-29 02:12:00|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1730167930000|2024-10-29 02:12:10|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|0
1730168140000|2024-10-29 02:15:40|7239.6|7224.6|7241.1|7226.1|7241.1|7226.1|7239.6|7224.6|0
1730168180000|2024-10-29 02:16:20|7241|7226|7239.7|7224.7|7241|7226|7239.7|7224.7|0
1730168290000|2024-10-29 02:18:10|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|2
1730168310000|2024-10-29 02:18:30|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1730168330000|2024-10-29 02:18:50|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|0
1730168350000|2024-10-29 02:19:10|7240.6|7225.6|7239.7|7224.7|7240.6|7225.6|7239.7|7224.7|1
1730168370000|2024-10-29 02:19:30|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|7240.6|7225.6|0
1730168390000|2024-10-29 02:19:50|7241.1|7226.1|7241.6|7226.6|7242.1|7227.1|7241.1|7226.1|0
1730168400000|2024-10-29 02:20:00|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|0
1730168440000|2024-10-29 02:20:40|7246.6|7231.6|7246.1|7231.1|7246.6|7231.6|7246.1|7231.1|1
1730168480000|2024-10-29 02:21:20|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|2
1730168490000|2024-10-29 02:21:30|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1730168510000|2024-10-29 02:21:50|7242.7|7227.7|7241.9|7226.9|7242.7|7227.7|7241.9|7226.9|3
1730168520000|2024-10-29 02:22:00|7241.1|7226.1|7240.3|7225.3|7241.1|7226.1|7238.8|7223.8|4
1730168540000|2024-10-29 02:22:20|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1730169000000|2024-10-29 02:30:00|7240.3|7225.3|7238.8|7223.8|7240.3|7225.3|7238.8|7223.8|1
1730169070000|2024-10-29 02:31:10|7239.7|7224.7|7239.3|7224.3|7239.8|7224.8|7239.3|7224.3|1
1730169080000|2024-10-29 02:31:20|7239.8|7224.8|7239.3|7224.3|7239.8|7224.8|7239.3|7224.3|0
1730169230000|2024-10-29 02:33:50|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730169240000|2024-10-29 02:34:00|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.7|7224.7|0
1730169380000|2024-10-29 02:36:20|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730169420000|2024-10-29 02:37:00|7238.9|7223.9|7239.4|7224.4|7239.4|7224.4|7238.9|7223.9|0
1730169460000|2024-10-29 02:37:40|7239|7224|7239.5|7224.5|7239.5|7224.5|7239|7224|0
1730169470000|2024-10-29 02:37:50|7239.4|7224.4|7239.5|7224.5|7239.5|7224.5|7239|7224|0
1730169480000|2024-10-29 02:38:00|7239|7224|7239|7224|7239.5|7224.5|7239|7224|0
1730169490000|2024-10-29 02:38:10|7239.4|7224.4|7239.5|7224.5|7239.5|7224.5|7239|7224|0
1730169520000|2024-10-29 02:38:40|7239.4|7224.4|7239|7224|7239.4|7224.4|7239|7224|0
1730169530000|2024-10-29 02:38:50|||||||||1
1730169700000|2024-10-29 02:41:40|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|3
1730169710000|2024-10-29 02:41:50|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|0
1730169720000|2024-10-29 02:42:00|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|7236.9|7221.9|0
1730169730000|2024-10-29 02:42:10|7236.8|7221.8|7236.9|7221.9|7236.9|7221.9|7236.8|7221.8|0
1730169760000|2024-10-29 02:42:40|7236.8|7221.8|7235.3|7220.3|7236.9|7221.9|7235.3|7220.3|0
1730169770000|2024-10-29 02:42:50|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|0
1730169780000|2024-10-29 02:43:00|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1730169790000|2024-10-29 02:43:10|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1730169820000|2024-10-29 02:43:40|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|0
1730169830000|2024-10-29 02:43:50|7232.3|7217.3|7231.9|7216.9|7232.4|7217.4|7231.9|7216.9|0
1730169840000|2024-10-29 02:44:00|7232|7217|7231.9|7216.9|7232|7217|7231.9|7216.9|0
1730169900000|2024-10-29 02:45:00|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1730169910000|2024-10-29 02:45:10|7232|7217|7232|7217|7232|7217|7232|7217|0
1730170080000|2024-10-29 02:48:00|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1730170130000|2024-10-29 02:48:50|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|1
1730170140000|2024-10-29 02:49:00|7233.7|7218.7|7237.1|7222.1|7237.1|7222.1|7233.7|7218.7|0
1730170150000|2024-10-29 02:49:10|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|0
1730170170000|2024-10-29 02:49:30|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1730170310000|2024-10-29 02:51:50|7234.5|7219.5|7232.5|7217.5|7234.5|7219.5|7232.5|7217.5|2
1730170320000|2024-10-29 02:52:00|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|2
1730170330000|2024-10-29 02:52:10|7231.4|7216.4|7231.5|7216.5|7231.5|7216.5|7231.4|7216.4|0
1730170380000|2024-10-29 02:53:00|7230|7215|7230|7215|7230|7215|7230|7215|0
1730170570000|2024-10-29 02:56:10|7229|7214|7226.8|7211.8|7229|7214|7226.8|7211.8|1
1730170580000|2024-10-29 02:56:20|7226|7211|7225.9|7210.9|7226|7211|7225.9|7210.9|2
1730170590000|2024-10-29 02:56:30|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1730170600000|2024-10-29 02:56:40|7224.3|7209.3|7222.8|7207.8|7224.3|7209.3|7222.8|7207.8|8
1730170610000|2024-10-29 02:56:50|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|0
1730170620000|2024-10-29 02:57:00|7220.5|7205.5|7221.1|7206.1|7221.1|7206.1|7220.5|7205.5|4
1730170630000|2024-10-29 02:57:10|7222|7207|7224.3|7209.3|7224.3|7209.3|7222|7207|2
1730170640000|2024-10-29 02:57:20|7224|7209|7224.8|7209.8|7224.8|7209.8|7224|7209|1
1730170660000|2024-10-29 02:57:40|7225.1|7210.1|7226.8|7211.8|7226.8|7211.8|7225.1|7210.1|2
1730170670000|2024-10-29 02:57:50|7229.6|7214.6|7224.8|7209.8|7229.6|7214.6|7224.8|7209.8|1
1730170720000|2024-10-29 02:58:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|1
1730170740000|2024-10-29 02:59:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1730170750000|2024-10-29 02:59:10|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1730170770000|2024-10-29 02:59:30|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1730170850000|2024-10-29 03:00:50|7226|7211|7226.5|7211.5|7226.5|7211.5|7226|7211|0
1730170860000|2024-10-29 03:01:00|7227|7212|7227|7212|7227|7212|7227|7212|0
1730170870000|2024-10-29 03:01:10|7227.2|7212.2|7228.5|7213.5|7228.5|7213.5|7227.2|7212.2|0
1730171580000|2024-10-29 03:13:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|5
1730171610000|2024-10-29 03:13:30|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1730171640000|2024-10-29 03:14:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1730171650000|2024-10-29 03:14:10|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1730171730000|2024-10-29 03:15:30|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730171940000|2024-10-29 03:19:00|7228.4|7213.4|7227.1|7212.1|7228.4|7213.4|7227.1|7212.1|0
1730172050000|2024-10-29 03:20:50|7227|7212|7226|7211|7227|7212|7226|7211|0
1730172180000|2024-10-29 03:23:00|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1730172190000|2024-10-29 03:23:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1730172200000|2024-10-29 03:23:20|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1730172210000|2024-10-29 03:23:30|7226|7211|7226.1|7211.1|7226.1|7211.1|7226|7211|0
1730172260000|2024-10-29 03:24:20|7224.7|7209.7|7224.3|7209.3|7224.8|7209.8|7224.3|7209.3|16
1730172270000|2024-10-29 03:24:30|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730172280000|2024-10-29 03:24:40|7224.2|7209.2|7223.9|7208.9|7224.2|7209.2|7223.9|7208.9|0
1730172590000|2024-10-29 03:29:50|||||||||6
1730172610000|2024-10-29 03:30:10|7223.4|7208.4|7223.9|7208.9|7223.9|7208.9|7223.4|7208.4|2
1730172620000|2024-10-29 03:30:20|7224.4|7209.4|7224.8|7209.8|7224.8|7209.8|7223.9|7208.9|3
1730172630000|2024-10-29 03:30:30|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730172700000|2024-10-29 03:31:40|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1730172750000|2024-10-29 03:32:30|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|1
1730172770000|2024-10-29 03:32:50|7226.3|7211.3|7225.9|7210.9|7226.4|7211.4|7225.9|7210.9|1
1730172830000|2024-10-29 03:33:50|7226|7211|7226.4|7211.4|7226.4|7211.4|7226|7211|0
1730172840000|2024-10-29 03:34:00|7227|7212|7227.6|7212.6|7227.6|7212.6|7227|7212|0
1730173050000|2024-10-29 03:37:30|7227.5|7212.5|7227.1|7212.1|7227.5|7212.5|7227.1|7212.1|0
1730173070000|2024-10-29 03:37:50|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|3
1730173490000|2024-10-29 03:44:50|||||||||1
1730173740000|2024-10-29 03:49:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224|7209|0
1730173910000|2024-10-29 03:51:50|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1730173920000|2024-10-29 03:52:00|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7223.8|7208.8|10
1730173970000|2024-10-29 03:52:50|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1730173980000|2024-10-29 03:53:00|7223.9|7208.9|7223.8|7208.8|7223.9|7208.9|7223.8|7208.8|3
1730174220000|2024-10-29 03:57:00|7221.3|7206.3|7218.8|7203.8|7221.3|7206.3|7218.8|7203.8|10
1730174240000|2024-10-29 03:57:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1730174250000|2024-10-29 03:57:30|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730174260000|2024-10-29 03:57:40|||||||||2
1730174280000|2024-10-29 03:58:00|||||||||1
1730174660000|2024-10-29 04:04:20|||||||||1
1730174820000|2024-10-29 04:07:00|7218.8|7203.8|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|1
1730174860000|2024-10-29 04:07:40|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1730174880000|2024-10-29 04:08:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730174890000|2024-10-29 04:08:10|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|2
1730175120000|2024-10-29 04:12:00|7220.7|7205.7|7220.3|7205.3|7220.7|7205.7|7220.3|7205.3|0
1730175180000|2024-10-29 04:13:00|7220.1|7205.1|7219.8|7204.8|7220.1|7205.1|7219.3|7204.3|0
1730175530000|2024-10-29 04:18:50|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.7|7204.7|0
1730175540000|2024-10-29 04:19:00|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.3|7204.3|0
1730175730000|2024-10-29 04:22:10|7219.7|7204.7|7219.3|7204.3|7219.7|7204.7|7219.3|7204.3|0
1730175760000|2024-10-29 04:22:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1730175770000|2024-10-29 04:22:50|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|5
1730175820000|2024-10-29 04:23:40|7218.3|7203.3|7218.8|7203.8|7218.8|7203.8|7218.3|7203.3|1
1730175830000|2024-10-29 04:23:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|6
1730175840000|2024-10-29 04:24:00|7217.1|7202.1|7216.9|7201.9|7217.1|7202.1|7216.9|7201.9|1
1730175850000|2024-10-29 04:24:10|7217.4|7202.4|7217.1|7202.1|7217.4|7202.4|7216.9|7201.9|4
1730175870000|2024-10-29 04:24:30|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1730176050000|2024-10-29 04:27:30|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1730176270000|2024-10-29 04:31:10|7219.4|7204.4|7219.8|7204.8|7219.8|7204.8|7219.4|7204.4|1
1730176320000|2024-10-29 04:32:00|7220.2|7205.2|7222.8|7207.8|7222.8|7207.8|7220.2|7205.2|3
1730176390000|2024-10-29 04:33:10|7223.3|7208.3|7221.9|7206.9|7224.8|7209.8|7221.9|7206.9|5
1730176400000|2024-10-29 04:33:20|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1730176410000|2024-10-29 04:33:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1730176770000|2024-10-29 04:39:30|7221.8|7206.8|7221.4|7206.4|7221.8|7206.8|7221.4|7206.4|0
1730176780000|2024-10-29 04:39:40|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1730176890000|2024-10-29 04:41:30|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1730177000000|2024-10-29 04:43:20|7221.6|7206.6|7221.5|7206.5|7221.6|7206.6|7221.5|7206.5|64
1730177010000|2024-10-29 04:43:30|7221.4|7206.4|7221|7206|7221.4|7206.4|7221|7206|0
1730177080000|2024-10-29 04:44:40|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1730177160000|2024-10-29 04:46:00|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1730177200000|2024-10-29 04:46:40|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730177380000|2024-10-29 04:49:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1730177440000|2024-10-29 04:50:40|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730177520000|2024-10-29 04:52:00|7219.6|7204.6|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|2
1730177820000|2024-10-29 04:57:00|7218.8|7203.8|7218|7203|7218.8|7203.8|7218|7203|0
1730178310000|2024-10-29 05:05:10|||||||||1
1730178450000|2024-10-29 05:07:30|||||||||1
1730178470000|2024-10-29 05:07:50|||||||||1
1730178560000|2024-10-29 05:09:20|||||||||2
1730178590000|2024-10-29 05:09:50|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1730179210000|2024-10-29 05:20:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730179320000|2024-10-29 05:22:00|7219|7204|7219.5|7204.5|7219.5|7204.5|7219|7204|1
1730179330000|2024-10-29 05:22:10|7219|7204|7218.6|7203.6|7219|7204|7218.6|7203.6|0
1730179420000|2024-10-29 05:23:40|7219|7204|7218.5|7203.5|7219|7204|7218.5|7203.5|0
1730179430000|2024-10-29 05:23:50|7218.6|7203.6|7219|7204|7219|7204|7218.6|7203.6|0
1730179450000|2024-10-29 05:24:10|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1730179460000|2024-10-29 05:24:20|7219|7204|7219|7204|7219|7204|7219|7204|0
1730179800000|2024-10-29 05:30:00|7218.5|7203.5|7218|7203|7218.5|7203.5|7218|7203|1
1730179860000|2024-10-29 05:31:00|7218.2|7203.2|7219.6|7204.6|7219.6|7204.6|7218.2|7203.2|1
1730179900000|2024-10-29 05:31:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1730179910000|2024-10-29 05:31:50|7219.6|7204.6|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|0
1730179930000|2024-10-29 05:32:10|7219.4|7204.4|7219.1|7204.1|7219.4|7204.4|7219.1|7204.1|0
1730179950000|2024-10-29 05:32:30|7219.4|7204.4|7219.1|7204.1|7219.4|7204.4|7219.1|7204.1|0
1730179960000|2024-10-29 05:32:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1730180230000|2024-10-29 05:37:10|7219.4|7204.4|7217.6|7202.6|7219.4|7204.4|7217.6|7202.6|0
1730180250000|2024-10-29 05:37:30|7218.1|7203.1|7218|7203|7218.1|7203.1|7217.5|7202.5|0
1730180260000|2024-10-29 05:37:40|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1730180390000|2024-10-29 05:39:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|1
1730180700000|2024-10-29 05:45:00|||||||||1
1730180710000|2024-10-29 05:45:10|7216.5|7201.5|7216.1|7201.1|7216.5|7201.5|7216.1|7201.1|3
1730180730000|2024-10-29 05:45:30|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|1
1730180740000|2024-10-29 05:45:40|||||||||2
1730180750000|2024-10-29 05:45:50|7215.4|7200.4|7213.9|7198.9|7215.4|7200.4|7213.9|7198.9|7
1730180810000|2024-10-29 05:46:50|||||||||2
1730180850000|2024-10-29 05:47:30|7214.7|7199.7|7213.9|7198.9|7214.9|7199.9|7213.9|7198.9|4
1730180880000|2024-10-29 05:48:00|7213.8|7198.8|7213.4|7198.4|7213.8|7198.8|7213.3|7198.3|5
1730180890000|2024-10-29 05:48:10|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1730180910000|2024-10-29 05:48:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730180920000|2024-10-29 05:48:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|1
1730180970000|2024-10-29 05:49:30|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1730180980000|2024-10-29 05:49:40|7209.1|7194.1|7207.5|7192.5|7209.1|7194.1|7207.1|7192.1|4
1730181010000|2024-10-29 05:50:10|7207.1|7192.1|7206.5|7191.5|7207.1|7192.1|7206.5|7191.5|6
1730181040000|2024-10-29 05:50:40|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|0
1730181060000|2024-10-29 05:51:00|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.8|7190.8|1
1730181070000|2024-10-29 05:51:10|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.8|7190.8|0
1730181080000|2024-10-29 05:51:20|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730181120000|2024-10-29 05:52:00|||||||||1
1730181130000|2024-10-29 05:52:10|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730181140000|2024-10-29 05:52:20|7206.8|7191.8|7206.8|7191.8|7206.9|7191.9|7206.8|7191.8|0
1730181150000|2024-10-29 05:52:30|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730181160000|2024-10-29 05:52:40|7207|7192|7207.4|7192.4|7207.4|7192.4|7207|7192|1
1730181170000|2024-10-29 05:52:50|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|1
1730181290000|2024-10-29 05:54:50|7206.9|7191.9|7208.2|7193.2|7208.2|7193.2|7206.9|7191.9|1
1730181320000|2024-10-29 05:55:20|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|1
1730181350000|2024-10-29 05:55:50|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730181420000|2024-10-29 05:57:00|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1730181520000|2024-10-29 05:58:40|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1730181640000|2024-10-29 06:00:40|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|1
1730181660000|2024-10-29 06:01:00|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1730181670000|2024-10-29 06:01:10|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730181750000|2024-10-29 06:02:30|7209|7194|7209|7194|7209|7194|7209|7194|0
1730181890000|2024-10-29 06:04:50|7210|7195|7209.6|7194.6|7210|7195|7209.5|7194.5|0
1730181900000|2024-10-29 06:05:00|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730181910000|2024-10-29 06:05:10|7210|7195|7209.4|7194.4|7210|7195|7206.2|7191.2|3
1730181930000|2024-10-29 06:05:30|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730181950000|2024-10-29 06:05:50|7208|7193|7207.6|7192.6|7208|7193|7207.5|7192.5|1
1730181960000|2024-10-29 06:06:00|7207.2|7192.2|7207.1|7192.1|7207.2|7192.2|7207.1|7192.1|1
1730181990000|2024-10-29 06:06:30|7208.4|7193.4|7206.6|7191.6|7208.5|7193.5|7206.6|7191.6|2
1730182020000|2024-10-29 06:07:00|7206.7|7191.7|7207.5|7192.5|7207.5|7192.5|7206.7|7191.7|0
1730182030000|2024-10-29 06:07:10|7206.6|7191.6|7208|7193|7208|7193|7206.6|7191.6|1
1730182100000|2024-10-29 06:08:20|||||||||1
1730182120000|2024-10-29 06:08:40|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1730182170000|2024-10-29 06:09:30|7208|7193|7208|7193|7208|7193|7208|7193|0
1730182190000|2024-10-29 06:09:50|7209.5|7194.5|7209.6|7194.6|7209.6|7194.6|7209.5|7194.5|1
1730182200000|2024-10-29 06:10:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1730182210000|2024-10-29 06:10:10|7210.4|7195.4|7209.4|7194.4|7210.4|7195.4|7209.4|7194.4|8
1730182230000|2024-10-29 06:10:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1730182260000|2024-10-29 06:11:00|7208.4|7193.4|7208|7193|7208.4|7193.4|7208|7193|0
1730182300000|2024-10-29 06:11:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|20
1730182320000|2024-10-29 06:12:00|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|0
1730182330000|2024-10-29 06:12:10|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.4|7191.4|1
1730182340000|2024-10-29 06:12:20|7206.4|7191.4|7206.3|7191.3|7206.5|7191.5|7206.3|7191.3|0
1730182350000|2024-10-29 06:12:30|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730182390000|2024-10-29 06:13:10|7205|7190|7205|7190|7205|7190|7205|7190|0
1730182410000|2024-10-29 06:13:30|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|1
1730182430000|2024-10-29 06:13:50|7206.3|7191.3|7205|7190|7206.3|7191.3|7205|7190|0
1730182440000|2024-10-29 06:14:00|||||||||1
1730182450000|2024-10-29 06:14:10|||||||||1
1730182470000|2024-10-29 06:14:30|7205.1|7190.1|7205|7190|7205.1|7190.1|7205|7190|1
1730182520000|2024-10-29 06:15:20|7205.5|7190.5|7207|7192|7207|7192|7205.5|7190.5|1
1730182570000|2024-10-29 06:16:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|6
1730182600000|2024-10-29 06:16:40|7206|7191|7206|7191|7206|7191|7206|7191|0
1730182620000|2024-10-29 06:17:00|||||||||1
1730182660000|2024-10-29 06:17:40|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1730182680000|2024-10-29 06:18:00|7205|7190|7205|7190|7205|7190|7205|7190|0
1730182730000|2024-10-29 06:18:50|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1730182750000|2024-10-29 06:19:10|7205.6|7190.6|7206|7191|7206|7191|7205.6|7190.6|0
1730182760000|2024-10-29 06:19:20|7206.8|7191.8|7207|7192|7207|7192|7206.8|7191.8|1
1730182770000|2024-10-29 06:19:30|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730182780000|2024-10-29 06:19:40|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1730182840000|2024-10-29 06:20:40|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|0
1730182860000|2024-10-29 06:21:00|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1730182880000|2024-10-29 06:21:20|||||||||1
1730182940000|2024-10-29 06:22:20|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|1
1730182960000|2024-10-29 06:22:40|7206|7191|7206|7191|7206|7191|7206|7191|0
1730183030000|2024-10-29 06:23:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|5
1730183050000|2024-10-29 06:24:10|7206|7191|7206|7191|7206|7191|7206|7191|0
1730183070000|2024-10-29 06:24:30|7206.3|7191.3|7207.8|7192.8|7207.8|7192.8|7205.4|7190.4|35
1730183080000|2024-10-29 06:24:40|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1730183090000|2024-10-29 06:24:50|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730183100000|2024-10-29 06:25:00|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730183130000|2024-10-29 06:25:30|7207.6|7192.6|7206.3|7191.3|7207.6|7192.6|7206.3|7191.3|0
1730183170000|2024-10-29 06:26:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730183180000|2024-10-29 06:26:20|7205|7190|7204.9|7189.9|7205|7190|7204.9|7189.9|1
1730183240000|2024-10-29 06:27:20|7206.2|7191.2|7205.9|7190.9|7206.2|7191.2|7205.6|7190.6|1
1730183260000|2024-10-29 06:27:40|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1730183280000|2024-10-29 06:28:00|7205.1|7190.1|7203.8|7188.8|7205.1|7190.1|7203.8|7188.8|8
1730183290000|2024-10-29 06:28:10|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|0
1730183320000|2024-10-29 06:28:40|7203.9|7188.9|7204.1|7189.1|7204.1|7189.1|7203.9|7188.9|3
1730183380000|2024-10-29 06:29:40|||||||||1
1730183430000|2024-10-29 06:30:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730183470000|2024-10-29 06:31:10|7203.7|7188.7|7204.2|7189.2|7204.2|7189.2|7203.7|7188.7|0
1730183510000|2024-10-29 06:31:50|||||||||1
1730183520000|2024-10-29 06:32:00|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1730183550000|2024-10-29 06:32:30|7204.2|7189.2|7204.7|7189.7|7204.7|7189.7|7204.2|7189.2|8
1730183560000|2024-10-29 06:32:40|7204.2|7189.2|7205.9|7190.9|7205.9|7190.9|7204.2|7189.2|2
1730183570000|2024-10-29 06:32:50|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1730183580000|2024-10-29 06:33:00|7205.8|7190.8|7205.3|7190.3|7205.8|7190.8|7205.3|7190.3|0
1730183590000|2024-10-29 06:33:10|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1730183620000|2024-10-29 06:33:40|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730183630000|2024-10-29 06:33:50|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730183640000|2024-10-29 06:34:00|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|0
1730183650000|2024-10-29 06:34:10|7205.7|7190.7|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|0
1730183660000|2024-10-29 06:34:20|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1730183700000|2024-10-29 06:35:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730183710000|2024-10-29 06:35:10|7205.7|7190.7|7205.3|7190.3|7205.7|7190.7|7205.3|7190.3|0
1730183760000|2024-10-29 06:36:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730183820000|2024-10-29 06:37:00|7205.9|7190.9|7205.4|7190.4|7205.9|7190.9|7205.4|7190.4|1
1730183860000|2024-10-29 06:37:40|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730183910000|2024-10-29 06:38:30|||||||||1
1730183940000|2024-10-29 06:39:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730183950000|2024-10-29 06:39:10|7205.8|7190.8|7203.7|7188.7|7205.8|7190.8|7203.7|7188.7|3
1730183970000|2024-10-29 06:39:30|7203.2|7188.2|7201.7|7186.7|7203.2|7188.2|7201.7|7186.7|2
1730184030000|2024-10-29 06:40:30|7201.3|7186.3|7202.7|7187.7|7203|7188|7201.3|7186.3|2
1730184040000|2024-10-29 06:40:40|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7201.8|7186.8|0
1730184050000|2024-10-29 06:40:50|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730184070000|2024-10-29 06:41:10|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1730184080000|2024-10-29 06:41:20|7202.8|7187.8|7202.7|7187.7|7202.8|7187.8|7202.7|7187.7|0
1730184090000|2024-10-29 06:41:30|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1730184120000|2024-10-29 06:42:00|7202.8|7187.8|7202.7|7187.7|7202.8|7187.8|7202.7|7187.7|0
1730184150000|2024-10-29 06:42:30|7201.9|7186.9|7201.3|7186.3|7201.9|7186.9|7201.3|7186.3|0
1730184170000|2024-10-29 06:42:50|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.4|7186.4|0
1730184190000|2024-10-29 06:43:10|7201.4|7186.4|7201.3|7186.3|7201.4|7186.4|7201.3|7186.3|21
1730184210000|2024-10-29 06:43:30|7201.7|7186.7|7199.7|7184.7|7201.7|7186.7|7199.7|7184.7|1
1730184220000|2024-10-29 06:43:40|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7
1730184230000|2024-10-29 06:43:50|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|2
1730184240000|2024-10-29 06:44:00|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730184250000|2024-10-29 06:44:10|7199.2|7184.2|7201.6|7186.6|7201.6|7186.6|7199.2|7184.2|3
1730184260000|2024-10-29 06:44:20|7201.7|7186.7|7201.6|7186.6|7202.1|7187.1|7201.6|7186.6|0
1730184270000|2024-10-29 06:44:30|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|0
1730184280000|2024-10-29 06:44:40|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730184310000|2024-10-29 06:45:10|7203.7|7188.7|7203.6|7188.6|7203.7|7188.7|7203.6|7188.6|1
1730184330000|2024-10-29 06:45:30|7203.5|7188.5|7203.1|7188.1|7203.5|7188.5|7203.1|7188.1|0
1730184340000|2024-10-29 06:45:40|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1730184350000|2024-10-29 06:45:50|7203.7|7188.7|7203.6|7188.6|7203.7|7188.7|7203.6|7188.6|0
1730184380000|2024-10-29 06:46:20|7203.2|7188.2|7202.6|7187.6|7203.2|7188.2|7202.6|7187.6|7
1730184390000|2024-10-29 06:46:30|7200.4|7185.4|7199.1|7184.1|7201.2|7186.2|7199.1|7184.1|7
1730184410000|2024-10-29 06:46:50|7198.8|7183.8|7200.4|7185.4|7200.9|7185.9|7198.8|7183.8|4
1730184420000|2024-10-29 06:47:00|7201.7|7186.7|7201.9|7186.9|7201.9|7186.9|7201.7|7186.7|1
1730184460000|2024-10-29 06:47:40|7202.4|7187.4|7201.9|7186.9|7202.4|7187.4|7201.9|7186.9|0
1730184470000|2024-10-29 06:47:50|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|2
1730184520000|2024-10-29 06:48:40|7202.2|7187.2|7202.8|7187.8|7202.8|7187.8|7202|7187|1
1730184530000|2024-10-29 06:48:50|7202.7|7187.7|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|0
1730184540000|2024-10-29 06:49:00|7205.4|7190.4|7204.9|7189.9|7205.4|7190.4|7204.9|7189.9|2
1730184550000|2024-10-29 06:49:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730184560000|2024-10-29 06:49:20|7205.7|7190.7|7205.4|7190.4|7205.7|7190.7|7204.9|7189.9|0
1730184600000|2024-10-29 06:50:00|7204.9|7189.9|7204.8|7189.8|7204.9|7189.9|7204.8|7189.8|0
1730184610000|2024-10-29 06:50:10|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1730184630000|2024-10-29 06:50:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730184640000|2024-10-29 06:50:40|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1730184700000|2024-10-29 06:51:40|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1730184720000|2024-10-29 06:52:00|7202.9|7187.9|7203.4|7188.4|7203.4|7188.4|7201.4|7186.4|1
1730184760000|2024-10-29 06:52:40|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1730184780000|2024-10-29 06:53:00|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|1
1730184840000|2024-10-29 06:54:00|7203|7188|7202.9|7187.9|7203.4|7188.4|7202.9|7187.9|1
1730184850000|2024-10-29 06:54:10|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1730184870000|2024-10-29 06:54:30|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1730184900000|2024-10-29 06:55:00|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.3|7187.3|0
1730184910000|2024-10-29 06:55:10|7202.4|7187.4|7202.8|7187.8|7202.8|7187.8|7202.4|7187.4|0
1730184930000|2024-10-29 06:55:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730184950000|2024-10-29 06:55:50|7202.2|7187.2|7201.8|7186.8|7202.2|7187.2|7201.8|7186.8|0
1730184960000|2024-10-29 06:56:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|1
1730185000000|2024-10-29 06:56:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730185020000|2024-10-29 06:57:00|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1730185030000|2024-10-29 06:57:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1730185070000|2024-10-29 06:57:50|7202.3|7187.3|7202.4|7187.4|7202.8|7187.8|7202.3|7187.3|0
1730185110000|2024-10-29 06:58:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730185120000|2024-10-29 06:58:40|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730185150000|2024-10-29 06:59:10|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1730185260000|2024-10-29 07:01:00|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1730185270000|2024-10-29 07:01:10|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730185290000|2024-10-29 07:01:30|7201.5|7186.5|7201.4|7186.4|7201.5|7186.5|7201.4|7186.4|1
1730185380000|2024-10-29 07:03:00|7201.5|7186.5|7201.9|7186.9|7201.9|7186.9|7201.5|7186.5|0
1730185430000|2024-10-29 07:03:50|7202|7187|7202|7187|7202|7187|7202|7187|0
1730185440000|2024-10-29 07:04:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1730185450000|2024-10-29 07:04:10|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730185470000|2024-10-29 07:04:30|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1730185510000|2024-10-29 07:05:10|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1730185560000|2024-10-29 07:06:00|7204|7189|7204|7189|7204|7189|7204|7189|0
1730185580000|2024-10-29 07:06:20|7204.9|7189.9|7205.4|7190.4|7205.4|7190.4|7204.9|7189.9|0
1730185600000|2024-10-29 07:06:40|7206.9|7191.9|7207.3|7192.3|7207.3|7192.3|7206.9|7191.9|1
1730185620000|2024-10-29 07:07:00|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1730185650000|2024-10-29 07:07:30|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|0
1730185680000|2024-10-29 07:08:00|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1730185710000|2024-10-29 07:08:30|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1730185720000|2024-10-29 07:08:40|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7206.8|7191.8|9
1730185790000|2024-10-29 07:09:50|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1730185830000|2024-10-29 07:10:30|7209.7|7194.7|7208.3|7193.3|7209.7|7194.7|7208.3|7193.3|2
1730185850000|2024-10-29 07:10:50|7207.8|7192.8|7207.9|7192.9|7207.9|7192.9|7207.8|7192.8|0
1730185880000|2024-10-29 07:11:20|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730185920000|2024-10-29 07:12:00|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730185930000|2024-10-29 07:12:10|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1730185940000|2024-10-29 07:12:20|7208.5|7193.5|7209|7194|7209.3|7194.3|7208.5|7193.5|1
1730185950000|2024-10-29 07:12:30|7208.9|7193.9|7208|7193|7208.9|7193.9|7207.9|7192.9|0
1730185960000|2024-10-29 07:12:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730185970000|2024-10-29 07:12:50|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|0
1730186000000|2024-10-29 07:13:20|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1730186010000|2024-10-29 07:13:30|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730186070000|2024-10-29 07:14:30|7210.4|7195.4|7209.9|7194.9|7210.4|7195.4|7209.9|7194.9|2
1730186090000|2024-10-29 07:14:50|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|2
1730186100000|2024-10-29 07:15:00|7210.4|7195.4|7210.5|7195.5|7210.5|7195.5|7210.4|7195.4|0
1730186110000|2024-10-29 07:15:10|7209.9|7194.9|7209.4|7194.4|7209.9|7194.9|7209.4|7194.4|2
1730186140000|2024-10-29 07:15:40|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730186150000|2024-10-29 07:15:50|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1730186210000|2024-10-29 07:16:50|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|0
1730186230000|2024-10-29 07:17:10|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|0
1730186250000|2024-10-29 07:17:30|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1730186260000|2024-10-29 07:17:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1730186270000|2024-10-29 07:17:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1730186290000|2024-10-29 07:18:10|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730186320000|2024-10-29 07:18:40|7208.3|7193.3|7208.8|7193.8|7208.9|7193.9|7208.3|7193.3|1
1730186400000|2024-10-29 07:20:00|7209|7194|7209.9|7194.9|7209.9|7194.9|7209|7194|0
1730186420000|2024-10-29 07:20:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1730186450000|2024-10-29 07:20:50|7209.8|7194.8|7210|7195|7210|7195|7209.4|7194.4|1
1730186470000|2024-10-29 07:21:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1730186480000|2024-10-29 07:21:20|7212.8|7197.8|7212.9|7197.9|7213.3|7198.3|7212.8|7197.8|2
1730186500000|2024-10-29 07:21:40|7213|7198|7213.4|7198.4|7213.4|7198.4|7213|7198|0
1730186510000|2024-10-29 07:21:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|1
1730186530000|2024-10-29 07:22:10|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1730186550000|2024-10-29 07:22:30|7214.1|7199.1|7215.4|7200.4|7215.4|7200.4|7214.1|7199.1|0
1730186560000|2024-10-29 07:22:40|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730186570000|2024-10-29 07:22:50|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|2
1730186580000|2024-10-29 07:23:00|7215.9|7200.9|7210.3|7195.3|7215.9|7200.9|7210.3|7195.3|15
1730186600000|2024-10-29 07:23:20|||||||||5
1730186660000|2024-10-29 07:24:20|||||||||1
1730186690000|2024-10-29 07:24:50|7210.4|7195.4|7210.8|7195.8|7210.8|7195.8|7210.4|7195.4|0
1730186700000|2024-10-29 07:25:00|7209.9|7194.9|7209.4|7194.4|7210.8|7195.8|7209.3|7194.3|0
1730186730000|2024-10-29 07:25:30|7209.5|7194.5|7209.9|7194.9|7209.9|7194.9|7209.5|7194.5|0
1730186850000|2024-10-29 07:27:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|1
1730186890000|2024-10-29 07:28:10|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730186940000|2024-10-29 07:29:00|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1730186990000|2024-10-29 07:29:50|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1730187050000|2024-10-29 07:30:50|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730187060000|2024-10-29 07:31:00|7207.2|7192.2|7206.8|7191.8|7207.2|7192.2|7206.8|7191.8|1
1730187110000|2024-10-29 07:31:50|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1730187120000|2024-10-29 07:32:00|7206.4|7191.4|7206.3|7191.3|7206.4|7191.4|7206.3|7191.3|1
1730187160000|2024-10-29 07:32:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730187230000|2024-10-29 07:33:50|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730187240000|2024-10-29 07:34:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730187250000|2024-10-29 07:34:10|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730187300000|2024-10-29 07:35:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730187410000|2024-10-29 07:36:50|7207.9|7192.9|7208.4|7193.4|7208.4|7193.4|7207.9|7192.9|2
1730187430000|2024-10-29 07:37:10|7209.7|7194.7|7209.8|7194.8|7209.9|7194.9|7209.4|7194.4|1
1730187440000|2024-10-29 07:37:20|7209.9|7194.9|7209.4|7194.4|7209.9|7194.9|7209.4|7194.4|0
1730187450000|2024-10-29 07:37:30|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.4|7194.4|0
1730187460000|2024-10-29 07:37:40|7209.8|7194.8|7208.9|7193.9|7209.9|7194.9|7208.6|7193.6|2
1730187590000|2024-10-29 07:39:50|7210.3|7195.3|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|0
1730187600000|2024-10-29 07:40:00|7209.9|7194.9|7209.1|7194.1|7209.9|7194.9|7209.1|7194.1|0
1730187610000|2024-10-29 07:40:10|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1730187670000|2024-10-29 07:41:10|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1730187690000|2024-10-29 07:41:30|7210.9|7195.9|7210.8|7195.8|7210.9|7195.9|7210.8|7195.8|0
1730187780000|2024-10-29 07:43:00|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.8|7195.8|0
1730187960000|2024-10-29 07:46:00|7211.3|7196.3|7211.9|7196.9|7212.2|7197.2|7211.3|7196.3|1
1730187970000|2024-10-29 07:46:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1730187990000|2024-10-29 07:46:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1730188030000|2024-10-29 07:47:10|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1730188080000|2024-10-29 07:48:00|7210.9|7195.9|7211|7196|7211|7196|7210.9|7195.9|0
1730188090000|2024-10-29 07:48:10|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1730188130000|2024-10-29 07:48:50|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.4|7197.4|1
1730188140000|2024-10-29 07:49:00|7212.4|7197.4|7213.4|7198.4|7213.4|7198.4|7212.4|7197.4|0
1730188180000|2024-10-29 07:49:40|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1730188300000|2024-10-29 07:51:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730188310000|2024-10-29 07:51:50|7213.4|7198.4|7213.5|7198.5|7213.5|7198.5|7213.4|7198.4|1
1730188320000|2024-10-29 07:52:00|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730188330000|2024-10-29 07:52:10|7217.6|7202.6|7215.5|7200.5|7217.6|7202.6|7215.5|7200.5|3
1730188410000|2024-10-29 07:53:30|7215.6|7200.6|7216.4|7201.4|7216.5|7201.5|7215.6|7200.6|0
1730188420000|2024-10-29 07:53:40|7216|7201|7216|7201|7216|7201|7216|7201|0
1730188490000|2024-10-29 07:54:50|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730188500000|2024-10-29 07:55:00|7216|7201|7217|7202|7217|7202|7216|7201|0
1730188560000|2024-10-29 07:56:00|7218.9|7203.9|7219.1|7204.1|7219.1|7204.1|7218.9|7203.9|1
1730188620000|2024-10-29 07:57:00|7220.9|7205.9|7219.9|7204.9|7220.9|7205.9|7219|7204|0
1730188650000|2024-10-29 07:57:30|7217.5|7202.5|7215.4|7200.4|7217.5|7202.5|7215.4|7200.4|24
1730188830000|2024-10-29 08:00:30|||||||||1
1730188840000|2024-10-29 08:00:40|||||||||1
1730188850000|2024-10-29 08:00:50|7215.5|7200.5|7215.9|7200.9|7215.9|7200.9|7215.5|7200.5|1
1730188870000|2024-10-29 08:01:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1730188900000|2024-10-29 08:01:40|7219|7204|7219|7204|7219|7204|7219|7204|0
1730188930000|2024-10-29 08:02:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730188960000|2024-10-29 08:02:40|7219.4|7204.4|7219.5|7204.5|7219.5|7204.5|7219.4|7204.4|5
1730188970000|2024-10-29 08:02:50|7219.4|7204.4|7218.5|7203.5|7219.4|7204.4|7218.5|7203.5|0
1730188980000|2024-10-29 08:03:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1730189010000|2024-10-29 08:03:30|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1730189030000|2024-10-29 08:03:50|7219|7204|7218|7203|7219|7204|7218|7203|1
1730189040000|2024-10-29 08:04:00|7218.1|7203.1|7218.5|7203.5|7218.5|7203.5|7218.1|7203.1|0
1730189050000|2024-10-29 08:04:10|7220.1|7205.1|7218|7203|7220.1|7205.1|7218|7203|6
1730189060000|2024-10-29 08:04:20|7216.5|7201.5|7217.5|7202.5|7217.5|7202.5|7216.5|7201.5|1
1730189070000|2024-10-29 08:04:30|7217.4|7202.4|7217|7202|7217.4|7202.4|7217|7202|0
1730189090000|2024-10-29 08:04:50|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1730189130000|2024-10-29 08:05:30|7217|7202|7217|7202|7217|7202|7217|7202|0
1730189140000|2024-10-29 08:05:40|7218.5|7203.5|7217.5|7202.5|7218.5|7203.5|7217.5|7202.5|3
1730189150000|2024-10-29 08:05:50|7218.2|7203.2|7218.5|7203.5|7218.6|7203.6|7218.2|7203.2|0
1730189160000|2024-10-29 08:06:00|7218.6|7203.6|7220.5|7205.5|7220.5|7205.5|7218.6|7203.6|5
1730189170000|2024-10-29 08:06:10|7221|7206|7221.6|7206.6|7221.6|7206.6|7221|7206|0
1730189180000|2024-10-29 08:06:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|1
1730189190000|2024-10-29 08:06:30|7222.1|7207.1|7223|7208|7224.2|7209.2|7222.1|7207.1|6
1730189200000|2024-10-29 08:06:40|7222|7207|7222|7207|7222|7207|7222|7207|0
1730189220000|2024-10-29 08:07:00|7221.5|7206.5|7220.5|7205.5|7221.5|7206.5|7220.5|7205.5|1
1730189390000|2024-10-29 08:09:50|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1730189400000|2024-10-29 08:10:00|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1730189410000|2024-10-29 08:10:10|7221|7206|7221|7206|7221|7206|7221|7206|0
1730189420000|2024-10-29 08:10:20|7221.5|7206.5|7221|7206|7221.5|7206.5|7221|7206|0
1730189490000|2024-10-29 08:11:30|7220.9|7205.9|7220.5|7205.5|7220.9|7205.9|7220.5|7205.5|0
1730189700000|2024-10-29 08:15:00|7221|7206|7221|7206|7221|7206|7221|7206|0
1730189720000|2024-10-29 08:15:20|7220.5|7205.5|7218.5|7203.5|7220.5|7205.5|7218|7203|6
1730189730000|2024-10-29 08:15:30|7219|7204|7218.5|7203.5|7219|7204|7218.5|7203.5|0
1730189750000|2024-10-29 08:15:50|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|1
1730189760000|2024-10-29 08:16:00|7220|7205|7219.8|7204.8|7221|7206|7219.5|7204.5|76
1730189770000|2024-10-29 08:16:10|7220|7205|7220|7205|7220|7205|7219.9|7204.9|0
1730189780000|2024-10-29 08:16:20|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1730189790000|2024-10-29 08:16:30|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1730189890000|2024-10-29 08:18:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1730189910000|2024-10-29 08:18:30|7222|7207|7221.9|7206.9|7222.4|7207.4|7221.9|7206.9|2
1730189920000|2024-10-29 08:18:40|7222.1|7207.1|7223.4|7208.4|7223.4|7208.4|7222.1|7207.1|17
1730189930000|2024-10-29 08:18:50|7223.2|7208.2|7221.4|7206.4|7223.2|7208.2|7221.4|7206.4|5
1730189950000|2024-10-29 08:19:10|7221.5|7206.5|7221.9|7206.9|7221.9|7206.9|7221.5|7206.5|0
1730189960000|2024-10-29 08:19:20|7221.4|7206.4|7220.9|7205.9|7221.4|7206.4|7220.9|7205.9|1
1730189980000|2024-10-29 08:19:40|7219.9|7204.9|7218.8|7203.8|7219.9|7204.9|7218.8|7203.8|1
1730190000000|2024-10-29 08:20:00|7220.1|7205.1|7220.8|7205.8|7220.8|7205.8|7220.1|7205.1|2
1730190010000|2024-10-29 08:20:10|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1730190120000|2024-10-29 08:22:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|0
1730190130000|2024-10-29 08:22:10|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1730190140000|2024-10-29 08:22:20|7218.4|7203.4|7218.3|7203.3|7218.4|7203.4|7217.4|7202.4|6
1730190160000|2024-10-29 08:22:40|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1730190200000|2024-10-29 08:23:20|7217.6|7202.6|7217.3|7202.3|7217.6|7202.6|7216.9|7201.9|7
1730190210000|2024-10-29 08:23:30|7216.8|7201.8|7216.9|7201.9|7216.9|7201.9|7216.8|7201.8|0
1730190220000|2024-10-29 08:23:40|7217.9|7202.9|7219.3|7204.3|7219.3|7204.3|7217.9|7202.9|1
1730190250000|2024-10-29 08:24:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1730190350000|2024-10-29 08:25:50|7218.4|7203.4|7218.5|7203.5|7218.5|7203.5|7218.4|7203.4|0
1730190360000|2024-10-29 08:26:00|7218.9|7203.9|7219.4|7204.4|7219.4|7204.4|7218.9|7203.9|0
1730190400000|2024-10-29 08:26:40|7219.3|7204.3|7219.4|7204.4|7219.4|7204.4|7219.3|7204.3|0
1730190420000|2024-10-29 08:27:00|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|0
1730190560000|2024-10-29 08:29:20|7219|7204|7219.4|7204.4|7219.4|7204.4|7219|7204|0
1730190590000|2024-10-29 08:29:50|7219.5|7204.5|7221|7206|7221|7206|7219.5|7204.5|2
1730190600000|2024-10-29 08:30:00|7221.4|7206.4|7229|7214|7229|7214|7221.4|7206.4|3
1730190610000|2024-10-29 08:30:10|7228.5|7213.5|7227.4|7212.4|7228.5|7213.5|7227.4|7212.4|0
1730190620000|2024-10-29 08:30:20|7226.9|7211.9|7225.5|7210.5|7226.9|7211.9|7225.4|7210.4|1
1730190650000|2024-10-29 08:30:50|7225.8|7210.8|7224.9|7209.9|7225.8|7210.8|7224.9|7209.9|0
1730190660000|2024-10-29 08:31:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1730190730000|2024-10-29 08:32:10|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|0
1730190760000|2024-10-29 08:32:40|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1730190800000|2024-10-29 08:33:20|7227.6|7212.6|7227.9|7212.9|7227.9|7212.9|7227.6|7212.6|2
1730190810000|2024-10-29 08:33:30|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|1
1730190860000|2024-10-29 08:34:20|7231.6|7216.6|7231.4|7216.4|7232.5|7217.5|7231.4|7216.4|2
1730190870000|2024-10-29 08:34:30|7231.5|7216.5|7232|7217|7232.4|7217.4|7231.5|7216.5|1
1730190880000|2024-10-29 08:34:40|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|0
1730190920000|2024-10-29 08:35:20|7232.3|7217.3|7232.4|7217.4|7232.4|7217.4|7232.3|7217.3|1
1730190940000|2024-10-29 08:35:40|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|1
1730190960000|2024-10-29 08:36:00|7233|7218|7236.3|7221.3|7236.4|7221.4|7233|7218|2
1730190980000|2024-10-29 08:36:20|7236.5|7221.5|7236.9|7221.9|7236.9|7221.9|7236.5|7221.5|0
1730191010000|2024-10-29 08:36:50|7235.4|7220.4|7237.4|7222.4|7237.4|7222.4|7235.4|7220.4|27
1730191020000|2024-10-29 08:37:00|7237.1|7222.1|7234.9|7219.9|7237.1|7222.1|7234.9|7219.9|15
1730191030000|2024-10-29 08:37:10|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|1
1730191040000|2024-10-29 08:37:20|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|0
1730191050000|2024-10-29 08:37:30|7236.1|7221.1|7236.9|7221.9|7236.9|7221.9|7236.1|7221.1|0
1730191070000|2024-10-29 08:37:50|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|0
1730191080000|2024-10-29 08:38:00|7237.9|7222.9|7237.4|7222.4|7237.9|7222.9|7237.4|7222.4|1
1730191100000|2024-10-29 08:38:20|7237.5|7222.5|7237.9|7222.9|7237.9|7222.9|7237.5|7222.5|0
1730191190000|2024-10-29 08:39:50|7238|7223|7238.4|7223.4|7238.4|7223.4|7238|7223|0
1730191200000|2024-10-29 08:40:00|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|1
1730191210000|2024-10-29 08:40:10|7236.9|7221.9|7236.9|7221.9|7237.6|7222.6|7236.9|7221.9|5
1730191220000|2024-10-29 08:40:20|7237|7222|7240.4|7225.4|7240.4|7225.4|7237|7222|2
1730191230000|2024-10-29 08:40:30|7240.5|7225.5|7241.4|7226.4|7241.4|7226.4|7240.5|7225.5|0
1730191250000|2024-10-29 08:40:50|7241.2|7226.2|7239.9|7224.9|7241.2|7226.2|7239.9|7224.9|0
1730191270000|2024-10-29 08:41:10|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1730191280000|2024-10-29 08:41:20|||||||||1
1730191290000|2024-10-29 08:41:30|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|3
1730191310000|2024-10-29 08:41:50|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1730191330000|2024-10-29 08:42:10|7241.5|7226.5|7241.9|7226.9|7241.9|7226.9|7241.5|7226.5|0
1730191340000|2024-10-29 08:42:20|||||||||1
1730191350000|2024-10-29 08:42:30|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|0
1730191380000|2024-10-29 08:43:00|7241.6|7226.6|7248.5|7233.5|7248.5|7233.5|7241.6|7226.6|8
1730191390000|2024-10-29 08:43:10|||||||||1
1730191400000|2024-10-29 08:43:20|7248.1|7233.1|7249.5|7234.5|7249.5|7234.5|7248.1|7233.1|7
1730191410000|2024-10-29 08:43:30|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730191420000|2024-10-29 08:43:40|7249.5|7234.5|7250.6|7235.6|7250.6|7235.6|7248.6|7233.6|6
1730191430000|2024-10-29 08:43:50|7250.2|7235.2|7248.6|7233.6|7250.6|7235.6|7248.6|7233.6|3
1730191440000|2024-10-29 08:44:00|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7247.1|7232.1|9
1730191450000|2024-10-29 08:44:10|7247.6|7232.6|7252.6|7237.6|7252.6|7237.6|7247.6|7232.6|4
1730191460000|2024-10-29 08:44:20|7251.1|7236.1|7248.7|7233.7|7253.1|7238.1|7248.7|7233.7|5
1730191470000|2024-10-29 08:44:30|7250|7235|7250.2|7235.2|7250.2|7235.2|7250|7235|3
1730191480000|2024-10-29 08:44:40|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1730191510000|2024-10-29 08:45:10|7253.3|7238.3|7256.6|7241.6|7256.6|7241.6|7253.3|7238.3|2
1730191520000|2024-10-29 08:45:20|7255.7|7240.7|7259.1|7244.1|7259.1|7244.1|7255.7|7240.7|1
1730191530000|2024-10-29 08:45:30|7259.3|7244.3|7253.6|7238.6|7260.1|7245.1|7253.6|7238.6|1
1730191540000|2024-10-29 08:45:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1730191550000|2024-10-29 08:45:50|7254.6|7239.6|7254.6|7239.6|7254.7|7239.7|7253.6|7238.6|2
1730191560000|2024-10-29 08:46:00|7254.7|7239.7|7254.8|7239.8|7255.6|7240.6|7254.7|7239.7|1
1730191570000|2024-10-29 08:46:10|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730191580000|2024-10-29 08:46:20|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730191590000|2024-10-29 08:46:30|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730191600000|2024-10-29 08:46:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730191610000|2024-10-29 08:46:50|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|1
1730191620000|2024-10-29 08:47:00|7255.8|7240.8|7255.7|7240.7|7256.6|7241.6|7255.7|7240.7|2
1730191630000|2024-10-29 08:47:10|7256.2|7241.2|7256.8|7241.8|7256.8|7241.8|7256.2|7241.2|0
1730191640000|2024-10-29 08:47:20|7256.9|7241.9|7255.1|7240.1|7256.9|7241.9|7254.2|7239.2|17
1730191650000|2024-10-29 08:47:30|7255|7240|7254.1|7239.1|7255|7240|7253.6|7238.6|0
1730191660000|2024-10-29 08:47:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730191680000|2024-10-29 08:48:00|7255.6|7240.6|7255.1|7240.1|7255.6|7240.6|7253.8|7238.8|5
1730191690000|2024-10-29 08:48:10|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|1
1730191700000|2024-10-29 08:48:20|7254.6|7239.6|7255.2|7240.2|7255.7|7240.7|7254.6|7239.6|2
1730191710000|2024-10-29 08:48:30|7255.3|7240.3|7255.7|7240.7|7255.7|7240.7|7255.3|7240.3|0
1730191740000|2024-10-29 08:49:00|7256|7241|7258.6|7243.6|7258.6|7243.6|7256|7241|0
1730191750000|2024-10-29 08:49:10|7258.7|7243.7|7259.8|7244.8|7259.8|7244.8|7258.7|7243.7|0
1730191760000|2024-10-29 08:49:20|7260.3|7245.3|7267.6|7252.6|7267.6|7252.6|7260.3|7245.3|7
1730191770000|2024-10-29 08:49:30|7265|7250|7263.8|7248.8|7265|7250|7263.8|7248.8|1
1730191780000|2024-10-29 08:49:40|7264|7249|7269.3|7254.3|7269.3|7254.3|7264|7249|3
1730191790000|2024-10-29 08:49:50|7269.7|7254.7|7269.8|7254.8|7269.8|7254.8|7269.7|7254.7|1
1730191800000|2024-10-29 08:50:00|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1730191820000|2024-10-29 08:50:20|7270.6|7255.6|7270.2|7255.2|7270.7|7255.7|7270.2|7255.2|4
1730191830000|2024-10-29 08:50:30|7269.8|7254.8|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|0
1730191850000|2024-10-29 08:50:50|7269.3|7254.3|7265.3|7250.3|7269.3|7254.3|7264.7|7249.7|5
1730191860000|2024-10-29 08:51:00|7264.8|7249.8|7267.2|7252.2|7267.2|7252.2|7264.8|7249.8|1
1730191870000|2024-10-29 08:51:10|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|0
1730191880000|2024-10-29 08:51:20|7267.7|7252.7|7267.7|7252.7|7268.2|7253.2|7267.7|7252.7|4
1730191920000|2024-10-29 08:52:00|7267.2|7252.2|7267.7|7252.7|7267.7|7252.7|7266.7|7251.7|1
1730191930000|2024-10-29 08:52:10|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1730191940000|2024-10-29 08:52:20|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.2|7252.2|2
1730191950000|2024-10-29 08:52:30|||||||||1
1730191970000|2024-10-29 08:52:50|7267.2|7252.2|7266.8|7251.8|7267.2|7252.2|7266.8|7251.8|0
1730191980000|2024-10-29 08:53:00|7267.2|7252.2|7267.7|7252.7|7267.7|7252.7|7266.7|7251.7|2
1730191990000|2024-10-29 08:53:10|7268.2|7253.2|7268.8|7253.8|7268.8|7253.8|7268.2|7253.2|1
1730192000000|2024-10-29 08:53:20|7267|7252|7266.2|7251.2|7267|7252|7266.2|7251.2|1
1730192010000|2024-10-29 08:53:30|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1730192020000|2024-10-29 08:53:40|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|1
1730192030000|2024-10-29 08:53:50|7265.8|7250.8|7266.8|7251.8|7266.8|7251.8|7265.8|7250.8|1
1730192040000|2024-10-29 08:54:00|7266.6|7251.6|7267.8|7252.8|7267.8|7252.8|7265.2|7250.2|4
1730192050000|2024-10-29 08:54:10|7268.2|7253.2|7268.3|7253.3|7269.3|7254.3|7266.8|7251.8|3
1730192060000|2024-10-29 08:54:20|7268.1|7253.1|7265.8|7250.8|7268.1|7253.1|7265.8|7250.8|1
1730192070000|2024-10-29 08:54:30|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1730192100000|2024-10-29 08:55:00|7265.8|7250.8|7265.8|7250.8|7265.9|7250.9|7265.7|7250.7|2
1730192120000|2024-10-29 08:55:20|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|3
1730192130000|2024-10-29 08:55:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730192180000|2024-10-29 08:56:20|7263.8|7248.8|7261.3|7246.3|7263.8|7248.8|7261.3|7246.3|3
1730192190000|2024-10-29 08:56:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|1
1730192200000|2024-10-29 08:56:40|7261.7|7246.7|7262.6|7247.6|7262.6|7247.6|7261.7|7246.7|1
1730192210000|2024-10-29 08:56:50|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|1
1730192220000|2024-10-29 08:57:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|0
1730192230000|2024-10-29 08:57:10|7262.6|7247.6|7263.6|7248.6|7264.2|7249.2|7262.6|7247.6|2
1730192250000|2024-10-29 08:57:30|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1730192300000|2024-10-29 08:58:20|7264.6|7249.6|7263.8|7248.8|7264.6|7249.6|7263.8|7248.8|1
1730192320000|2024-10-29 08:58:40|7265.1|7250.1|7265.2|7250.2|7265.2|7250.2|7265.1|7250.1|1
1730192360000|2024-10-29 08:59:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|1
1730192370000|2024-10-29 08:59:30|7264.3|7249.3|7264.8|7249.8|7265.2|7250.2|7264.3|7249.3|2
1730192380000|2024-10-29 08:59:40|7264.6|7249.6|7265.2|7250.2|7265.2|7250.2|7263.7|7248.7|0
1730192400000|2024-10-29 09:00:00|7265.1|7250.1|7266.8|7251.8|7266.8|7251.8|7264.7|7249.7|3
1730192410000|2024-10-29 09:00:10|7267.2|7252.2|7268.6|7253.6|7268.6|7253.6|7267.2|7252.2|1
1730192420000|2024-10-29 09:00:20|7268.1|7253.1|7266.2|7251.2|7268.1|7253.1|7266.2|7251.2|5
1730192430000|2024-10-29 09:00:30|7266.1|7251.1|7266.2|7251.2|7266.2|7251.2|7266.1|7251.1|1
1730192440000|2024-10-29 09:00:40|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|2
1730192450000|2024-10-29 09:00:50|7266.6|7251.6|7264.8|7249.8|7266.6|7251.6|7263.2|7248.2|8
1730192460000|2024-10-29 09:01:00|7265.2|7250.2|7266.7|7251.7|7266.7|7251.7|7264.2|7249.2|2
1730192470000|2024-10-29 09:01:10|7265.8|7250.8|7266.1|7251.1|7266.7|7251.7|7265.8|7250.8|1
1730192480000|2024-10-29 09:01:20|7265.6|7250.6|7265.8|7250.8|7265.8|7250.8|7265.2|7250.2|1
1730192490000|2024-10-29 09:01:30|7266.2|7251.2|7264.6|7249.6|7266.2|7251.2|7264.6|7249.6|0
1730192500000|2024-10-29 09:01:40|7264.2|7249.2|7265.3|7250.3|7265.3|7250.3|7264.2|7249.2|1
1730192520000|2024-10-29 09:02:00|7266.8|7251.8|7267.7|7252.7|7267.7|7252.7|7266.7|7251.7|1
1730192540000|2024-10-29 09:02:20|7266.8|7251.8|7266.6|7251.6|7266.8|7251.8|7266.6|7251.6|0
1730192550000|2024-10-29 09:02:30|7266.2|7251.2|7265.3|7250.3|7266.3|7251.3|7265.2|7250.2|0
1730192560000|2024-10-29 09:02:40|7265.2|7250.2|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|1
1730192580000|2024-10-29 09:03:00|7265.8|7250.8|7266.7|7251.7|7267.2|7252.2|7265.8|7250.8|1
1730192590000|2024-10-29 09:03:10|7267.2|7252.2|7267.3|7252.3|7267.3|7252.3|7267.2|7252.2|0
1730192600000|2024-10-29 09:03:20|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.2|7252.2|0
1730192610000|2024-10-29 09:03:30|7269.6|7254.6|7269.6|7254.6|7269.7|7254.7|7269.6|7254.6|42
1730192620000|2024-10-29 09:03:40|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|4
1730192630000|2024-10-29 09:03:50|||||||||4
1730192640000|2024-10-29 09:04:00|7271|7256|7271|7256|7271|7256|7271|7256|1
1730192650000|2024-10-29 09:04:10|7267.1|7252.1|7266.1|7251.1|7267.1|7252.1|7266.1|7251.1|4
1730192660000|2024-10-29 09:04:20|7264|7249|7262.6|7247.6|7264|7249|7262.6|7247.6|1
1730192670000|2024-10-29 09:04:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730192680000|2024-10-29 09:04:40|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730192700000|2024-10-29 09:05:00|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|1
1730192710000|2024-10-29 09:05:10|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730192720000|2024-10-29 09:05:20|7262.5|7247.5|7262.6|7247.6|7262.6|7247.6|7262.1|7247.1|0
1730192730000|2024-10-29 09:05:30|7262.5|7247.5|7262.6|7247.6|7262.6|7247.6|7262.5|7247.5|0
1730192750000|2024-10-29 09:05:50|7262.5|7247.5|7261.6|7246.6|7262.5|7247.5|7261.6|7246.6|0
1730192760000|2024-10-29 09:06:00|7263|7248|7262|7247|7263|7248|7262|7247|1
1730192770000|2024-10-29 09:06:10|7262.1|7247.1|7262.5|7247.5|7262.5|7247.5|7262.1|7247.1|0
1730192780000|2024-10-29 09:06:20|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|1
1730192820000|2024-10-29 09:07:00|7261.5|7246.5|7261.1|7246.1|7261.5|7246.5|7261|7246|1
1730192840000|2024-10-29 09:07:20|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|2
1730192860000|2024-10-29 09:07:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|2
1730192880000|2024-10-29 09:08:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730192910000|2024-10-29 09:08:30|7262|7247|7261.6|7246.6|7262|7247|7261.6|7246.6|0
1730192920000|2024-10-29 09:08:40|7261.5|7246.5|7261.6|7246.6|7262.6|7247.6|7261|7246|4
1730192940000|2024-10-29 09:09:00|7261.5|7246.5|7260.6|7245.6|7261.5|7246.5|7260.6|7245.6|0
1730193000000|2024-10-29 09:10:00|7260.1|7245.1|7259.8|7244.8|7260.1|7245.1|7259.8|7244.8|6
1730193010000|2024-10-29 09:10:10|7257.2|7242.2|7258.4|7243.4|7259.1|7244.1|7254.6|7239.6|2
1730193020000|2024-10-29 09:10:20|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1730193030000|2024-10-29 09:10:30|7256.6|7241.6|7256|7241|7256.6|7241.6|7256|7241|0
1730193040000|2024-10-29 09:10:40|||||||||2
1730193060000|2024-10-29 09:11:00|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|0
1730193130000|2024-10-29 09:12:10|7255.6|7240.6|7257.5|7242.5|7257.5|7242.5|7255.6|7240.6|4
1730193140000|2024-10-29 09:12:20|7257.7|7242.7|7258.5|7243.5|7258.6|7243.6|7257.7|7242.7|0
1730193160000|2024-10-29 09:12:40|7258.7|7243.7|7258.6|7243.6|7259.1|7244.1|7258.5|7243.5|0
1730193170000|2024-10-29 09:12:50|7259|7244|7259.1|7244.1|7259.2|7244.2|7259|7244|1
1730193180000|2024-10-29 09:13:00|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730193200000|2024-10-29 09:13:20|7259.3|7244.3|7260.5|7245.5|7260.6|7245.6|7259.3|7244.3|0
1730193220000|2024-10-29 09:13:40|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|0
1730193300000|2024-10-29 09:15:00|7261.1|7246.1|7262.6|7247.6|7263.6|7248.6|7261.1|7246.1|1
1730193310000|2024-10-29 09:15:10|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|1
1730193350000|2024-10-29 09:15:50|7261.6|7246.6|7260.6|7245.6|7261.6|7246.6|7260.6|7245.6|3
1730193420000|2024-10-29 09:17:00|7260.7|7245.7|7264.1|7249.1|7264.1|7249.1|7260.7|7245.7|1
1730193430000|2024-10-29 09:17:10|7264.2|7249.2|7264.6|7249.6|7265.1|7250.1|7264.2|7249.2|0
1730193450000|2024-10-29 09:17:30|7264.5|7249.5|7264.1|7249.1|7264.5|7249.5|7264.1|7249.1|0
1730193500000|2024-10-29 09:18:20|7264.2|7249.2|7264.5|7249.5|7265.1|7250.1|7264.2|7249.2|0
1730193550000|2024-10-29 09:19:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730193600000|2024-10-29 09:20:00|7264.6|7249.6|7264.2|7249.2|7265.1|7250.1|7264.2|7249.2|0
1730193630000|2024-10-29 09:20:30|7264.7|7249.7|7260.7|7245.7|7264.7|7249.7|7260.7|7245.7|1
1730193640000|2024-10-29 09:20:40|7260.6|7245.6|7260.7|7245.7|7261.2|7246.2|7260.6|7245.6|0
1730193650000|2024-10-29 09:20:50|7260.1|7245.1|7259.6|7244.6|7260.1|7245.1|7259.6|7244.6|0
1730193660000|2024-10-29 09:21:00|7259.7|7244.7|7262.2|7247.2|7262.2|7247.2|7259.7|7244.7|5
1730193670000|2024-10-29 09:21:10|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1730193680000|2024-10-29 09:21:20|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|2
1730193720000|2024-10-29 09:22:00|7261.5|7246.5|7261.2|7246.2|7261.5|7246.5|7260.6|7245.6|1
1730193730000|2024-10-29 09:22:10|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1730193750000|2024-10-29 09:22:30|7261.2|7246.2|7260.7|7245.7|7261.2|7246.2|7260.7|7245.7|0
1730193790000|2024-10-29 09:23:10|7260.6|7245.6|7260.7|7245.7|7260.7|7245.7|7260.6|7245.6|1
1730193840000|2024-10-29 09:24:00|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1730193890000|2024-10-29 09:24:50|7261.6|7246.6|7262|7247|7262.2|7247.2|7261.6|7246.6|1
1730193910000|2024-10-29 09:25:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1730193920000|2024-10-29 09:25:20|7260.2|7245.2|7258.6|7243.6|7260.2|7245.2|7258.6|7243.6|5
1730193930000|2024-10-29 09:25:30|7258.2|7243.2|7257.7|7242.7|7258.2|7243.2|7257.7|7242.7|0
1730193940000|2024-10-29 09:25:40|7257.6|7242.6|7258.1|7243.1|7258.1|7243.1|7257.2|7242.2|0
1730193960000|2024-10-29 09:26:00|7258|7243|7257.7|7242.7|7258|7243|7257.7|7242.7|0
1730193970000|2024-10-29 09:26:10|7258.1|7243.1|7259.6|7244.6|7259.7|7244.7|7258.1|7243.1|1
1730193980000|2024-10-29 09:26:20|7259.4|7244.4|7258.1|7243.1|7260.1|7245.1|7258|7243|1
1730194000000|2024-10-29 09:26:40|7258|7243|7258|7243|7258|7243|7258|7243|0
1730194090000|2024-10-29 09:28:10|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1730194260000|2024-10-29 09:31:00|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1730194290000|2024-10-29 09:31:30|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1730194300000|2024-10-29 09:31:40|7256.2|7241.2|7252.2|7237.2|7256.2|7241.2|7252.2|7237.2|1
1730194310000|2024-10-29 09:31:50|7253.6|7238.6|7253.7|7238.7|7253.7|7238.7|7253.6|7238.6|1
1730194320000|2024-10-29 09:32:00|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1730194370000|2024-10-29 09:32:50|7253.9|7238.9|7252.6|7237.6|7253.9|7238.9|7252.6|7237.6|0
1730194380000|2024-10-29 09:33:00|7253|7238|7252.7|7237.7|7253|7238|7252.7|7237.7|1
1730194400000|2024-10-29 09:33:20|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|0
1730194450000|2024-10-29 09:34:10|7250.8|7235.8|7250.1|7235.1|7250.8|7235.8|7249|7234|1
1730194460000|2024-10-29 09:34:20|7251|7236|7251.5|7236.5|7251.7|7236.7|7251|7236|4
1730194480000|2024-10-29 09:34:40|7251|7236|7250.6|7235.6|7251|7236|7250.6|7235.6|0
1730194500000|2024-10-29 09:35:00|7251|7236|7250.6|7235.6|7251|7236|7250.5|7235.5|0
1730194510000|2024-10-29 09:35:10|7250.5|7235.5|7250.6|7235.6|7250.6|7235.6|7250.5|7235.5|0
1730194520000|2024-10-29 09:35:20|7251|7236|7248.1|7233.1|7251|7236|7248.1|7233.1|3
1730194540000|2024-10-29 09:35:40|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|2
1730194560000|2024-10-29 09:36:00|7249.4|7234.4|7251.9|7236.9|7251.9|7236.9|7249.4|7234.4|4
1730194570000|2024-10-29 09:36:10|7254|7239|7254.6|7239.6|7254.6|7239.6|7253.7|7238.7|1
1730194600000|2024-10-29 09:36:40|7254.5|7239.5|7254.1|7239.1|7254.5|7239.5|7254.1|7239.1|0
1730194630000|2024-10-29 09:37:10|7251.5|7236.5|7250.9|7235.9|7251.5|7236.5|7250.9|7235.9|1
1730194640000|2024-10-29 09:37:20|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1730194650000|2024-10-29 09:37:30|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|2
1730194660000|2024-10-29 09:37:40|7253.1|7238.1|7252.6|7237.6|7253.1|7238.1|7252.6|7237.6|0
1730194680000|2024-10-29 09:38:00|7252.7|7237.7|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|0
1730194690000|2024-10-29 09:38:10|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.1|7237.1|1
1730194710000|2024-10-29 09:38:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730194730000|2024-10-29 09:38:50|7252.1|7237.1|7252.2|7237.2|7252.2|7237.2|7252.1|7237.1|0
1730194770000|2024-10-29 09:39:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730194800000|2024-10-29 09:40:00|7248.6|7233.6|7249.1|7234.1|7249.1|7234.1|7248.2|7233.2|15
1730194810000|2024-10-29 09:40:10|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|1
1730194830000|2024-10-29 09:40:30|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1730194840000|2024-10-29 09:40:40|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1730194870000|2024-10-29 09:41:10|7247.7|7232.7|7247.8|7232.8|7247.8|7232.8|7247.7|7232.7|0
1730195100000|2024-10-29 09:45:00|7248.7|7233.7|7248.6|7233.6|7248.7|7233.7|7248.6|7233.6|1
1730195220000|2024-10-29 09:47:00|7248.7|7233.7|7252.1|7237.1|7252.1|7237.1|7248.7|7233.7|1
1730195230000|2024-10-29 09:47:10|7248.6|7233.6|7250.2|7235.2|7250.2|7235.2|7247.7|7232.7|5
1730195240000|2024-10-29 09:47:20|7251.7|7236.7|7251.6|7236.6|7251.7|7236.7|7251.6|7236.6|1
1730195250000|2024-10-29 09:47:30|7251.2|7236.2|7251.3|7236.3|7251.3|7236.3|7251.1|7236.1|0
1730195260000|2024-10-29 09:47:40|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|0
1730195280000|2024-10-29 09:48:00|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1730195340000|2024-10-29 09:49:00|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1730195360000|2024-10-29 09:49:20|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730195370000|2024-10-29 09:49:30|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|0
1730195400000|2024-10-29 09:50:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730195410000|2024-10-29 09:50:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1730195450000|2024-10-29 09:50:50|7253.5|7238.5|7254.6|7239.6|7254.8|7239.8|7253.5|7238.5|1
1730195460000|2024-10-29 09:51:00|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730195470000|2024-10-29 09:51:10|7254.1|7239.1|7254.6|7239.6|7254.6|7239.6|7253.7|7238.7|0
1730195490000|2024-10-29 09:51:30|7254.5|7239.5|7253.6|7238.6|7254.5|7239.5|7253.6|7238.6|0
1730195500000|2024-10-29 09:51:40|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1730195520000|2024-10-29 09:52:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1730195530000|2024-10-29 09:52:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1730195550000|2024-10-29 09:52:30|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730195560000|2024-10-29 09:52:40|7252.3|7237.3|7250.6|7235.6|7252.3|7237.3|7250.1|7235.1|5
1730195570000|2024-10-29 09:52:50|7250.8|7235.8|7251.7|7236.7|7251.7|7236.7|7250.8|7235.8|0
1730195580000|2024-10-29 09:53:00|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1730195640000|2024-10-29 09:54:00|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|1
1730195650000|2024-10-29 09:54:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1730195660000|2024-10-29 09:54:20|7254|7239|7254|7239|7254|7239|7254|7239|1
1730195670000|2024-10-29 09:54:30|7253.1|7238.1|7254.1|7239.1|7254.1|7239.1|7253.1|7238.1|1
1730195680000|2024-10-29 09:54:40|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1730195720000|2024-10-29 09:55:20|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1730195740000|2024-10-29 09:55:40|7255.3|7240.3|7255.5|7240.5|7255.5|7240.5|7255.3|7240.3|3
1730195760000|2024-10-29 09:56:00|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1730195780000|2024-10-29 09:56:20|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|1
1730195790000|2024-10-29 09:56:30|7257|7242|7256|7241|7257|7242|7256|7241|2
1730195800000|2024-10-29 09:56:40|7255.9|7240.9|7255.5|7240.5|7255.9|7240.9|7255.5|7240.5|0
1730195810000|2024-10-29 09:56:50|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730195830000|2024-10-29 09:57:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730195910000|2024-10-29 09:58:30|7255.1|7240.1|7255.6|7240.6|7256.1|7241.1|7255.1|7240.1|1
1730195930000|2024-10-29 09:58:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1730195990000|2024-10-29 09:59:50|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|0
1730196000000|2024-10-29 10:00:00|7255.3|7240.3|7255.2|7240.2|7255.3|7240.3|7255.1|7240.1|14
1730196010000|2024-10-29 10:00:10|7255.1|7240.1|7251.7|7236.7|7255.1|7240.1|7251.7|7236.7|4
1730196040000|2024-10-29 10:00:40|7252.6|7237.6|7255.5|7240.5|7255.5|7240.5|7252.6|7237.6|4
1730196060000|2024-10-29 10:01:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|4
1730196070000|2024-10-29 10:01:10|7257.4|7242.4|7257|7242|7257.4|7242.4|7257|7242|3
1730196120000|2024-10-29 10:02:00|||||||||1
1730196130000|2024-10-29 10:02:10|7256.6|7241.6|7255.9|7240.9|7256.6|7241.6|7255.9|7240.9|1
1730196150000|2024-10-29 10:02:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730196160000|2024-10-29 10:02:40|7252.5|7237.5|7252.6|7237.6|7252.6|7237.6|7252.5|7237.5|2
1730196180000|2024-10-29 10:03:00|7253|7238|7251.6|7236.6|7253|7238|7251.6|7236.6|0
1730196190000|2024-10-29 10:03:10|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|0
1730196240000|2024-10-29 10:04:00|7252.1|7237.1|7253.8|7238.8|7253.8|7238.8|7252.1|7237.1|1
1730196250000|2024-10-29 10:04:10|7255.6|7240.6|7255.5|7240.5|7255.6|7240.6|7255.5|7240.5|0
1730196270000|2024-10-29 10:04:30|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730196300000|2024-10-29 10:05:00|7255.1|7240.1|7253.4|7238.4|7255.1|7240.1|7253.4|7238.4|2
1730196310000|2024-10-29 10:05:10|7252.1|7237.1|7254.1|7239.1|7254.1|7239.1|7252.1|7237.1|1
1730196330000|2024-10-29 10:05:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730196350000|2024-10-29 10:05:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1730196360000|2024-10-29 10:06:00|||||||||1
1730196410000|2024-10-29 10:06:50|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730196420000|2024-10-29 10:07:00|7254.1|7239.1|7253.6|7238.6|7254.1|7239.1|7253.6|7238.6|0
1730196440000|2024-10-29 10:07:20|7252.8|7237.8|7252.6|7237.6|7252.8|7237.8|7252.6|7237.6|1
1730196460000|2024-10-29 10:07:40|7253.4|7238.4|7253.6|7238.6|7253.6|7238.6|7253.4|7238.4|1
1730196480000|2024-10-29 10:08:00|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|1
1730196490000|2024-10-29 10:08:10|7253.5|7238.5|7253.6|7238.6|7253.6|7238.6|7253.5|7238.5|1
1730196530000|2024-10-29 10:08:50|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1730196550000|2024-10-29 10:09:10|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730196570000|2024-10-29 10:09:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730196590000|2024-10-29 10:09:50|7254.7|7239.7|7254.6|7239.6|7254.7|7239.7|7254.6|7239.6|1
1730196600000|2024-10-29 10:10:00|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1730196630000|2024-10-29 10:10:30|7252.6|7237.6|7251.2|7236.2|7252.6|7237.6|7251.1|7236.1|9
1730196640000|2024-10-29 10:10:40|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|0
1730196650000|2024-10-29 10:10:50|7252.6|7237.6|7255.1|7240.1|7255.1|7240.1|7252.6|7237.6|1
1730196680000|2024-10-29 10:11:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730196880000|2024-10-29 10:14:40|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730196900000|2024-10-29 10:15:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730197000000|2024-10-29 10:16:40|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1730197040000|2024-10-29 10:17:20|7254.2|7239.2|7253.2|7238.2|7254.2|7239.2|7253.2|7238.2|2
1730197060000|2024-10-29 10:17:40|7252.2|7237.2|7251.2|7236.2|7252.2|7237.2|7251.2|7236.2|0
1730197080000|2024-10-29 10:18:00|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1730197200000|2024-10-29 10:20:00|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1730197270000|2024-10-29 10:21:10|7252.2|7237.2|7251|7236|7252.2|7237.2|7251|7236|4
1730197280000|2024-10-29 10:21:20|7249.2|7234.2|7251.7|7236.7|7251.7|7236.7|7249.2|7234.2|1
1730197290000|2024-10-29 10:21:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1730197320000|2024-10-29 10:22:00|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|0
1730197330000|2024-10-29 10:22:10|7250|7235|7251.2|7236.2|7251.2|7236.2|7249.2|7234.2|1
1730197340000|2024-10-29 10:22:20|7251.7|7236.7|7252.2|7237.2|7252.2|7237.2|7251.7|7236.7|0
1730197390000|2024-10-29 10:23:10|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1730197400000|2024-10-29 10:23:20|7253|7238|7252.2|7237.2|7253|7238|7252.2|7237.2|0
1730197410000|2024-10-29 10:23:30|7252.1|7237.1|7251.7|7236.7|7252.1|7237.1|7251.6|7236.6|0
1730197420000|2024-10-29 10:23:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1730197430000|2024-10-29 10:23:50|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|0
1730197450000|2024-10-29 10:24:10|7253.6|7238.6|7253.2|7238.2|7253.6|7238.6|7253.2|7238.2|0
1730197520000|2024-10-29 10:25:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|4
1730197540000|2024-10-29 10:25:40|||||||||1
1730197550000|2024-10-29 10:25:50|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1730197580000|2024-10-29 10:26:20|7253.5|7238.5|7251.2|7236.2|7253.5|7238.5|7251.2|7236.2|9
1730197590000|2024-10-29 10:26:30|7251.1|7236.1|7251.2|7236.2|7251.2|7236.2|7251.1|7236.1|0
1730197600000|2024-10-29 10:26:40|||||||||1
1730197640000|2024-10-29 10:27:20|7249.2|7234.2|7248.6|7233.6|7249.2|7234.2|7248.2|7233.2|2
1730197650000|2024-10-29 10:27:30|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1730197660000|2024-10-29 10:27:40|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|3
1730197780000|2024-10-29 10:29:40|7249.7|7234.7|7250.2|7235.2|7250.2|7235.2|7249.2|7234.2|6
1730197790000|2024-10-29 10:29:50|7249.1|7234.1|7249.7|7234.7|7249.7|7234.7|7249.1|7234.1|0
1730197800000|2024-10-29 10:30:00|7249.5|7234.5|7248.7|7233.7|7249.7|7234.7|7248.7|7233.7|1
1730197870000|2024-10-29 10:31:10|7248.6|7233.6|7248.2|7233.2|7248.6|7233.6|7248.2|7233.2|0
1730197880000|2024-10-29 10:31:20|7248.1|7233.1|7248.2|7233.2|7248.7|7233.7|7247.7|7232.7|1
1730197940000|2024-10-29 10:32:20|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|0
1730198130000|2024-10-29 10:35:30|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|1
1730198150000|2024-10-29 10:35:50|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|2
1730198170000|2024-10-29 10:36:10|||||||||1
1730198180000|2024-10-29 10:36:20|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1730198200000|2024-10-29 10:36:40|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730198210000|2024-10-29 10:36:50|||||||||1
1730198290000|2024-10-29 10:38:10|7250.2|7235.2|7250.7|7235.7|7250.7|7235.7|7250.2|7235.2|0
1730198370000|2024-10-29 10:39:30|7250.9|7235.9|7252.2|7237.2|7252.2|7237.2|7250.9|7235.9|3
1730198390000|2024-10-29 10:39:50|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|1
1730198430000|2024-10-29 10:40:30|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1730198460000|2024-10-29 10:41:00|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1730198490000|2024-10-29 10:41:30|7250.2|7235.2|7251.2|7236.2|7251.2|7236.2|7250.2|7235.2|6
1730198510000|2024-10-29 10:41:50|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730198530000|2024-10-29 10:42:10|7250.1|7235.1|7249.7|7234.7|7250.1|7235.1|7249.7|7234.7|0
1730198670000|2024-10-29 10:44:30|7249.6|7234.6|7249.2|7234.2|7249.6|7234.6|7249.2|7234.2|0
1730198760000|2024-10-29 10:46:00|7249.3|7234.3|7251.3|7236.3|7251.3|7236.3|7249.3|7234.3|4
1730198790000|2024-10-29 10:46:30|7250.8|7235.8|7250.8|7235.8|7251.3|7236.3|7250.8|7235.8|0
1730198800000|2024-10-29 10:46:40|7251.2|7236.2|7251.2|7236.2|7251.3|7236.3|7250.8|7235.8|0
1730198810000|2024-10-29 10:46:50|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730198840000|2024-10-29 10:47:20|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|1
1730198850000|2024-10-29 10:47:30|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730198860000|2024-10-29 10:47:40|7251.7|7236.7|7251.2|7236.2|7251.7|7236.7|7251.2|7236.2|0
1730198880000|2024-10-29 10:48:00|7251.1|7236.1|7250.7|7235.7|7251.1|7236.1|7250.7|7235.7|0
1730198930000|2024-10-29 10:48:50|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|0
1730198940000|2024-10-29 10:49:00|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730198970000|2024-10-29 10:49:30|7250.8|7235.8|7250.7|7235.7|7250.8|7235.8|7250.7|7235.7|0
1730199070000|2024-10-29 10:51:10|7252.4|7237.4|7255.9|7240.9|7255.9|7240.9|7252.4|7237.4|6
1730199090000|2024-10-29 10:51:30|7254.6|7239.6|7254.6|7239.6|7254.7|7239.7|7254.6|7239.6|0
1730199100000|2024-10-29 10:51:40|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730199110000|2024-10-29 10:51:50|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|1
1730199130000|2024-10-29 10:52:10|||||||||1
1730199150000|2024-10-29 10:52:30|7254.7|7239.7|7254.2|7239.2|7254.7|7239.7|7254.2|7239.2|0
1730199200000|2024-10-29 10:53:20|7254.3|7239.3|7252.2|7237.2|7254.3|7239.3|7252.2|7237.2|4
1730199210000|2024-10-29 10:53:30|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1730199220000|2024-10-29 10:53:40|7252.3|7237.3|7253.2|7238.2|7253.2|7238.2|7252.3|7237.3|0
1730199240000|2024-10-29 10:54:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|1
1730199280000|2024-10-29 10:54:40|7255.3|7240.3|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|0
1730199300000|2024-10-29 10:55:00|7255.3|7240.3|7254.2|7239.2|7255.3|7240.3|7254.2|7239.2|0
1730199310000|2024-10-29 10:55:10|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1730199320000|2024-10-29 10:55:20|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|1
1730199330000|2024-10-29 10:55:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|3
1730199370000|2024-10-29 10:56:10|7249.5|7234.5|7249.2|7234.2|7249.5|7234.5|7249.2|7234.2|6
1730199390000|2024-10-29 10:56:30|7249.1|7234.1|7248.2|7233.2|7249.1|7234.1|7248.2|7233.2|1
1730199400000|2024-10-29 10:56:40|7249.1|7234.1|7249.2|7234.2|7249.3|7234.3|7248.7|7233.7|2
1730199470000|2024-10-29 10:57:50|7252.2|7237.2|7252.7|7237.7|7252.7|7237.7|7252.2|7237.2|1
1730199480000|2024-10-29 10:58:00|7252.8|7237.8|7251.2|7236.2|7254.2|7239.2|7251.1|7236.1|3
1730199500000|2024-10-29 10:58:20|7251.1|7236.1|7250.3|7235.3|7251.2|7236.2|7250.3|7235.3|0
1730199510000|2024-10-29 10:58:30|7250.8|7235.8|7251.2|7236.2|7251.2|7236.2|7250.8|7235.8|0
1730199590000|2024-10-29 10:59:50|7251.1|7236.1|7248.7|7233.7|7251.1|7236.1|7248.7|7233.7|6
1730199600000|2024-10-29 11:00:00|7248.8|7233.8|7250.2|7235.2|7250.2|7235.2|7248.3|7233.3|0
1730199610000|2024-10-29 11:00:10|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1730199620000|2024-10-29 11:00:20|7251.8|7236.8|7253.6|7238.6|7253.6|7238.6|7251.8|7236.8|1
1730199630000|2024-10-29 11:00:30|7253.7|7238.7|7250.7|7235.7|7253.7|7238.7|7250.7|7235.7|5
1730199640000|2024-10-29 11:00:40|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730199660000|2024-10-29 11:01:00|7250.7|7235.7|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|0
1730199720000|2024-10-29 11:02:00|7253.8|7238.8|7253.3|7238.3|7253.8|7238.8|7252.8|7237.8|4
1730199730000|2024-10-29 11:02:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|8
1730199750000|2024-10-29 11:02:30|7254.7|7239.7|7254.3|7239.3|7254.7|7239.7|7254.3|7239.3|0
1730199780000|2024-10-29 11:03:00|7253.3|7238.3|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|0
1730199790000|2024-10-29 11:03:10|7251.8|7236.8|7254.3|7239.3|7254.3|7239.3|7251.8|7236.8|1
1730199850000|2024-10-29 11:04:10|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7254.3|7239.3|1
1730199870000|2024-10-29 11:04:30|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|1
1730199880000|2024-10-29 11:04:40|7252.5|7237.5|7253.8|7238.8|7253.8|7238.8|7252.5|7237.5|0
1730199900000|2024-10-29 11:05:00|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1730199910000|2024-10-29 11:05:10|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7252.4|7237.4|0
1730199950000|2024-10-29 11:05:50|7253.9|7238.9|7253.4|7238.4|7253.9|7238.9|7253.4|7238.4|0
1730200000000|2024-10-29 11:06:40|7253.5|7238.5|7253.4|7238.4|7253.5|7238.5|7253.4|7238.4|0
1730200050000|2024-10-29 11:07:30|7252.5|7237.5|7252.4|7237.4|7252.5|7237.5|7252.4|7237.4|1
1730200090000|2024-10-29 11:08:10|7250.3|7235.3|7249.4|7234.4|7250.3|7235.3|7249.4|7234.4|9
1730200100000|2024-10-29 11:08:20|7251.9|7236.9|7251.9|7236.9|7252.4|7237.4|7251.9|7236.9|2
1730200110000|2024-10-29 11:08:30|7252|7237|7252.4|7237.4|7252.4|7237.4|7252|7237|0
1730200120000|2024-10-29 11:08:40|7257|7242|7257|7242|7257|7242|7256.4|7241.4|41
1730200130000|2024-10-29 11:08:50|7256.1|7241.1|7256.4|7241.4|7257|7242|7255.5|7240.5|4
1730200150000|2024-10-29 11:09:10|7256.5|7241.5|7256.9|7241.9|7257|7242|7256.5|7241.5|1
1730200160000|2024-10-29 11:09:20|7257|7242|7256.9|7241.9|7257|7242|7256.9|7241.9|1
1730200180000|2024-10-29 11:09:40|7257|7242|7257|7242|7257|7242|7257|7242|0
1730200220000|2024-10-29 11:10:20|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|1
1730200330000|2024-10-29 11:12:10|7259.5|7244.5|7258.9|7243.9|7259.5|7244.5|7258.9|7243.9|19
1730200340000|2024-10-29 11:12:20|7259|7244|7258.4|7243.4|7259|7244|7258.4|7243.4|0
1730200350000|2024-10-29 11:12:30|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257|7242|0
1730200360000|2024-10-29 11:12:40|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|1
1730200370000|2024-10-29 11:12:50|7261.6|7246.6|7260|7245|7261.6|7246.6|7260|7245|1
1730200390000|2024-10-29 11:13:10|7260.5|7245.5|7261|7246|7261.5|7246.5|7260.5|7245.5|0
1730200410000|2024-10-29 11:13:30|7261.2|7246.2|7261.2|7246.2|7262.1|7247.1|7261.2|7246.2|3
1730200420000|2024-10-29 11:13:40|7261.1|7246.1|7260.1|7245.1|7261.1|7246.1|7260.1|7245.1|0
1730200430000|2024-10-29 11:13:50|7260.2|7245.2|7260.6|7245.6|7261.1|7246.1|7260.2|7245.2|0
1730200450000|2024-10-29 11:14:10|7260.7|7245.7|7261.1|7246.1|7261.1|7246.1|7260.7|7245.7|0
1730200480000|2024-10-29 11:14:40|7260.6|7245.6|7260.7|7245.7|7260.7|7245.7|7260.6|7245.6|0
1730200500000|2024-10-29 11:15:00|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1730200530000|2024-10-29 11:15:30|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.1|7246.1|1
1730200630000|2024-10-29 11:17:10|7261.7|7246.7|7261.6|7246.6|7261.7|7246.7|7261.1|7246.1|1
1730200670000|2024-10-29 11:17:50|7263.2|7248.2|7263.7|7248.7|7263.7|7248.7|7263.1|7248.1|6
1730200700000|2024-10-29 11:18:20|7263.8|7248.8|7264.3|7249.3|7266.8|7251.8|7263.8|7248.8|4
1730200710000|2024-10-29 11:18:30|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1730200720000|2024-10-29 11:18:40|7266.8|7251.8|7267.2|7252.2|7267.2|7252.2|7266.8|7251.8|17
1730200730000|2024-10-29 11:18:50|7267.1|7252.1|7266.7|7251.7|7267.1|7252.1|7266.7|7251.7|1
1730200750000|2024-10-29 11:19:10|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|0
1730200760000|2024-10-29 11:19:20|7265.8|7250.8|7267.4|7252.4|7267.4|7252.4|7265.8|7250.8|4
1730200770000|2024-10-29 11:19:30|7267.8|7252.8|7265.8|7250.8|7267.8|7252.8|7265.8|7250.8|11
1730200780000|2024-10-29 11:19:40|7265.6|7250.6|7261.5|7246.5|7265.6|7250.6|7261.5|7246.5|28
1730200790000|2024-10-29 11:19:50|7260.6|7245.6|7260.4|7245.4|7261.4|7246.4|7259|7244|9
1730200800000|2024-10-29 11:20:00|7259.9|7244.9|7260.5|7245.5|7260.9|7245.9|7259.9|7244.9|4
1730200810000|2024-10-29 11:20:10|7261.4|7246.4|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|1
1730200820000|2024-10-29 11:20:20|7260.6|7245.6|7262.9|7247.9|7262.9|7247.9|7260.6|7245.6|1
1730200830000|2024-10-29 11:20:30|7262.4|7247.4|7261.4|7246.4|7262.4|7247.4|7261.4|7246.4|1
1730200840000|2024-10-29 11:20:40|7260.4|7245.4|7259.4|7244.4|7260.4|7245.4|7258.9|7243.9|0
1730200850000|2024-10-29 11:20:50|||||||||1
1730200860000|2024-10-29 11:21:00|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|1
1730200870000|2024-10-29 11:21:10|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|0
1730200880000|2024-10-29 11:21:20|7257.3|7242.3|7256.4|7241.4|7257.3|7242.3|7256.4|7241.4|0
1730200890000|2024-10-29 11:21:30|7256|7241|7256|7241|7256|7241|7256|7241|0
1730200920000|2024-10-29 11:22:00|7255.5|7240.5|7254.9|7239.9|7255.9|7240.9|7254.9|7239.9|3
1730200930000|2024-10-29 11:22:10|7255.9|7240.9|7257.9|7242.9|7257.9|7242.9|7255.9|7240.9|3
1730200940000|2024-10-29 11:22:20|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1730200960000|2024-10-29 11:22:40|7256.4|7241.4|7256.9|7241.9|7256.9|7241.9|7256.4|7241.4|0
1730200980000|2024-10-29 11:23:00|7256.7|7241.7|7256.9|7241.9|7256.9|7241.9|7254.9|7239.9|4
1730201020000|2024-10-29 11:23:40|7257|7242|7257|7242|7257|7242|7257|7242|0
1730201040000|2024-10-29 11:24:00|7256.7|7241.7|7256.4|7241.4|7256.7|7241.7|7254.9|7239.9|2
1730201050000|2024-10-29 11:24:10|7256.5|7241.5|7256.9|7241.9|7256.9|7241.9|7256.5|7241.5|0
1730201060000|2024-10-29 11:24:20|7257.9|7242.9|7257.4|7242.4|7257.9|7242.9|7257.4|7242.4|1
1730201100000|2024-10-29 11:25:00|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1730201110000|2024-10-29 11:25:10|7255.4|7240.4|7256.4|7241.4|7256.5|7241.5|7255.4|7240.4|2
1730201140000|2024-10-29 11:25:40|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730201160000|2024-10-29 11:26:00|7254.9|7239.9|7254.5|7239.5|7254.9|7239.9|7253.4|7238.4|1
1730201170000|2024-10-29 11:26:10|7255.5|7240.5|7255.4|7240.4|7255.5|7240.5|7255.4|7240.4|0
1730201180000|2024-10-29 11:26:20|7255.5|7240.5|7256|7241|7256|7241|7255.5|7240.5|0
1730201210000|2024-10-29 11:26:50|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|1
1730201220000|2024-10-29 11:27:00|7256|7241|7256|7241|7256|7241|7256|7241|0
1730201240000|2024-10-29 11:27:20|7255|7240|7255.9|7240.9|7255.9|7240.9|7255|7240|3
1730201250000|2024-10-29 11:27:30|7256.4|7241.4|7257.5|7242.5|7257.5|7242.5|7256|7241|2
1730201260000|2024-10-29 11:27:40|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730201280000|2024-10-29 11:28:00|7257|7242|7254.9|7239.9|7257|7242|7254.9|7239.9|3
1730201290000|2024-10-29 11:28:10|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1730201310000|2024-10-29 11:28:30|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1730201320000|2024-10-29 11:28:40|7254.4|7239.4|7254.5|7239.5|7254.5|7239.5|7254.4|7239.4|0
1730201340000|2024-10-29 11:29:00|7254|7239|7254|7239|7254|7239|7254|7239|0
1730201350000|2024-10-29 11:29:10|7254.1|7239.1|7255|7240|7255|7240|7254.1|7239.1|1
1730201360000|2024-10-29 11:29:20|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|2
1730201370000|2024-10-29 11:29:30|7253.9|7238.9|7250.1|7235.1|7253.9|7238.9|7250.1|7235.1|3
1730201380000|2024-10-29 11:29:40|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248|7233|1
1730201390000|2024-10-29 11:29:50|7248|7233|7249|7234|7249|7234|7247.6|7232.6|1
1730201400000|2024-10-29 11:30:00|7248.9|7233.9|7249.1|7234.1|7249.1|7234.1|7248.1|7233.1|1
1730201410000|2024-10-29 11:30:10|7249.5|7234.5|7253.6|7238.6|7253.6|7238.6|7249.5|7234.5|3
1730201420000|2024-10-29 11:30:20|7254.1|7239.1|7253.6|7238.6|7255.6|7240.6|7253.6|7238.6|3
1730201430000|2024-10-29 11:30:30|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|0
1730201440000|2024-10-29 11:30:40|7253.6|7238.6|7251.2|7236.2|7253.6|7238.6|7251.2|7236.2|2
1730201450000|2024-10-29 11:30:50|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|7252.6|7237.6|1
1730201460000|2024-10-29 11:31:00|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.9|7238.9|1
1730201520000|2024-10-29 11:32:00|7254.8|7239.8|7254.3|7239.3|7255.1|7240.1|7254.3|7239.3|0
1730201570000|2024-10-29 11:32:50|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730201590000|2024-10-29 11:33:10|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|0
1730201600000|2024-10-29 11:33:20|7254.3|7239.3|7256.1|7241.1|7256.2|7241.2|7254.3|7239.3|2
1730201640000|2024-10-29 11:34:00|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|0
1730201660000|2024-10-29 11:34:20|7255.2|7240.2|7255.7|7240.7|7255.7|7240.7|7255.2|7240.2|0
1730201690000|2024-10-29 11:34:50|7255.2|7240.2|7255.7|7240.7|7255.7|7240.7|7255.2|7240.2|0
1730201720000|2024-10-29 11:35:20|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1730201730000|2024-10-29 11:35:30|7256.3|7241.3|7258.7|7243.7|7258.7|7243.7|7256.3|7241.3|1
1730201740000|2024-10-29 11:35:40|7258.8|7243.8|7257.2|7242.2|7258.8|7243.8|7257.2|7242.2|1
1730201750000|2024-10-29 11:35:50|7257.1|7242.1|7257.9|7242.9|7257.9|7242.9|7256.7|7241.7|3
1730201760000|2024-10-29 11:36:00|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1730201810000|2024-10-29 11:36:50|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1730201820000|2024-10-29 11:37:00|7255.8|7240.8|7257.8|7242.8|7257.9|7242.9|7255.8|7240.8|3
1730201890000|2024-10-29 11:38:10|7258|7243|7258.3|7243.3|7258.8|7243.8|7258|7243|0
1730201900000|2024-10-29 11:38:20|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|0
1730201910000|2024-10-29 11:38:30|7258.6|7243.6|7258.8|7243.8|7258.8|7243.8|7258.6|7243.6|1
1730201950000|2024-10-29 11:39:10|||||||||1
1730201980000|2024-10-29 11:39:40|7259.3|7244.3|7258.3|7243.3|7259.3|7244.3|7258.3|7243.3|1
1730201990000|2024-10-29 11:39:50|7258.8|7243.8|7258.3|7243.3|7258.8|7243.8|7258.3|7243.3|0
1730202010000|2024-10-29 11:40:10|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|2
1730202030000|2024-10-29 11:40:30|7258.3|7243.3|7263.8|7248.8|7263.8|7248.8|7258.3|7243.3|36
1730202040000|2024-10-29 11:40:40|7263.3|7248.3|7262.3|7247.3|7263.3|7248.3|7261.8|7246.8|4
1730202050000|2024-10-29 11:40:50|7261.8|7246.8|7264.3|7249.3|7264.3|7249.3|7260.8|7245.8|3
1730202060000|2024-10-29 11:41:00|7265.3|7250.3|7266.3|7251.3|7267.8|7252.8|7265.3|7250.3|14
1730202070000|2024-10-29 11:41:10|7266.8|7251.8|7270.4|7255.4|7270.4|7255.4|7266.8|7251.8|5
1730202080000|2024-10-29 11:41:20|7270.5|7255.5|7272.8|7257.8|7272.8|7257.8|7270.5|7255.5|1
1730202090000|2024-10-29 11:41:30|7272.7|7257.7|7270.8|7255.8|7272.7|7257.7|7270.8|7255.8|3
1730202110000|2024-10-29 11:41:50|||||||||2
1730202130000|2024-10-29 11:42:10|7270.3|7255.3|7267.8|7252.8|7270.3|7255.3|7267.3|7252.3|5
1730202140000|2024-10-29 11:42:20|7269.8|7254.8|7268.3|7253.3|7269.8|7254.8|7268.3|7253.3|3
1730202150000|2024-10-29 11:42:30|7267.9|7252.9|7267.8|7252.8|7267.9|7252.9|7267.8|7252.8|2
1730202160000|2024-10-29 11:42:40|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|0
1730202190000|2024-10-29 11:43:10|7266.1|7251.1|7264.8|7249.8|7266.1|7251.1|7264.8|7249.8|2
1730202200000|2024-10-29 11:43:20|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730202210000|2024-10-29 11:43:30|7264.7|7249.7|7261.3|7246.3|7264.7|7249.7|7261.3|7246.3|2
1730202230000|2024-10-29 11:43:50|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1730202300000|2024-10-29 11:45:00|7260.7|7245.7|7260.8|7245.8|7260.8|7245.8|7260.3|7245.3|1
1730202340000|2024-10-29 11:45:40|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|1
1730202350000|2024-10-29 11:45:50|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|4
1730202360000|2024-10-29 11:46:00|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.1|7245.1|7
1730202370000|2024-10-29 11:46:10|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1730202390000|2024-10-29 11:46:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1730202430000|2024-10-29 11:47:10|7259.8|7244.8|7260.2|7245.2|7260.2|7245.2|7259.8|7244.8|0
1730202510000|2024-10-29 11:48:30|7258.9|7243.9|7259.2|7244.2|7259.2|7244.2|7258.7|7243.7|2
1730202520000|2024-10-29 11:48:40|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1730202530000|2024-10-29 11:48:50|7261.5|7246.5|7261.7|7246.7|7261.7|7246.7|7261.5|7246.5|1
1730202540000|2024-10-29 11:49:00|7261.2|7246.2|7260.2|7245.2|7261.2|7246.2|7260.2|7245.2|1
1730202550000|2024-10-29 11:49:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1730202560000|2024-10-29 11:49:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|1
1730202580000|2024-10-29 11:49:40|7261.2|7246.2|7261.7|7246.7|7261.7|7246.7|7261.2|7246.2|0
1730202650000|2024-10-29 11:50:50|7261.6|7246.6|7261.2|7246.2|7261.7|7246.7|7260.9|7245.9|3
1730202720000|2024-10-29 11:52:00|7260.7|7245.7|7260.2|7245.2|7260.7|7245.7|7260.2|7245.2|0
1730202740000|2024-10-29 11:52:20|||||||||1
1730202780000|2024-10-29 11:53:00|7260.1|7245.1|7262.2|7247.2|7262.2|7247.2|7260.1|7245.1|9
1730202820000|2024-10-29 11:53:40|7262.7|7247.7|7261.3|7246.3|7264.8|7249.8|7261.3|7246.3|19
1730202840000|2024-10-29 11:54:00|7261.7|7246.7|7259.9|7244.9|7261.7|7246.7|7259.7|7244.7|1
1730202850000|2024-10-29 11:54:10|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1730202860000|2024-10-29 11:54:20|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1730202900000|2024-10-29 11:55:00|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7260.7|7245.7|1
1730202910000|2024-10-29 11:55:10|||||||||2
1730202950000|2024-10-29 11:55:50|7260.6|7245.6|7260.7|7245.7|7260.7|7245.7|7260.6|7245.6|1
1730202960000|2024-10-29 11:56:00|7261.2|7246.2|7261.5|7246.5|7261.5|7246.5|7260|7245|11
1730202970000|2024-10-29 11:56:10|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|0
1730202980000|2024-10-29 11:56:20|7259.7|7244.7|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|1
1730203000000|2024-10-29 11:56:40|7260.7|7245.7|7261.6|7246.6|7261.6|7246.6|7260.7|7245.7|3
1730203010000|2024-10-29 11:56:50|7261.5|7246.5|7260.7|7245.7|7261.5|7246.5|7260.7|7245.7|0
1730203020000|2024-10-29 11:57:00|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|7262.2|7247.2|3
1730203030000|2024-10-29 11:57:10|7264.2|7249.2|7265.7|7250.7|7265.7|7250.7|7264.2|7249.2|6
1730203040000|2024-10-29 11:57:20|7266.2|7251.2|7265.2|7250.2|7266.2|7251.2|7265.2|7250.2|2
1730203070000|2024-10-29 11:57:50|7265.6|7250.6|7268.7|7253.7|7268.7|7253.7|7265.6|7250.6|4
1730203080000|2024-10-29 11:58:00|7269.7|7254.7|7269.8|7254.8|7269.8|7254.8|7269.7|7254.7|1
1730203090000|2024-10-29 11:58:10|7270.2|7255.2|7271.6|7256.6|7271.6|7256.6|7270.2|7255.2|2
1730203100000|2024-10-29 11:58:20|7274.7|7259.7|7275.6|7260.6|7275.6|7260.6|7274.7|7259.7|3
1730203110000|2024-10-29 11:58:30|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1730203120000|2024-10-29 11:58:40|7274.8|7259.8|7282.7|7267.7|7282.7|7267.7|7274.8|7259.8|8
1730203130000|2024-10-29 11:58:50|7282.3|7267.3|7283.2|7268.2|7283.2|7268.2|7282.2|7267.2|2
1730203140000|2024-10-29 11:59:00|7282.7|7267.7|7284.3|7269.3|7284.3|7269.3|7281.9|7266.9|9
1730203150000|2024-10-29 11:59:10|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1730203160000|2024-10-29 11:59:20|7284.4|7269.4|7284.9|7269.9|7284.9|7269.9|7284.4|7269.4|0
1730203200000|2024-10-29 12:00:00|7283.7|7268.7|7283.2|7268.2|7283.7|7268.7|7283.2|7268.2|1
1730203210000|2024-10-29 12:00:10|7282.2|7267.2|7279.7|7264.7|7282.2|7267.2|7279.6|7264.6|4
1730203230000|2024-10-29 12:00:30|7279.5|7264.5|7274.6|7259.6|7279.5|7264.5|7274.6|7259.6|6
1730203240000|2024-10-29 12:00:40|7274.5|7259.5|7271.5|7256.5|7274.7|7259.7|7271.5|7256.5|5
1730203250000|2024-10-29 12:00:50|7271.7|7256.7|7273.6|7258.6|7273.7|7258.7|7271.7|7256.7|5
1730203260000|2024-10-29 12:01:00|7272.2|7257.2|7270.5|7255.5|7272.2|7257.2|7270.5|7255.5|4
1730203270000|2024-10-29 12:01:10|7270.6|7255.6|7270.6|7255.6|7271|7256|7270.1|7255.1|4
1730203290000|2024-10-29 12:01:30|7270.1|7255.1|7271.6|7256.6|7271.6|7256.6|7270.1|7255.1|17
1730203300000|2024-10-29 12:01:40|7271.5|7256.5|7277.7|7262.7|7279.1|7264.1|7269.1|7254.1|11
1730203310000|2024-10-29 12:01:50|7278.6|7263.6|7276.1|7261.1|7278.6|7263.6|7276.1|7261.1|3
1730203320000|2024-10-29 12:02:00|7275.2|7260.2|7275.6|7260.6|7275.6|7260.6|7275.2|7260.2|1
1730203340000|2024-10-29 12:02:20|7275.5|7260.5|7275.1|7260.1|7275.5|7260.5|7275.1|7260.1|0
1730203370000|2024-10-29 12:02:50|7271.1|7256.1|7271.1|7256.1|7272.2|7257.2|7271.1|7256.1|3
1730203380000|2024-10-29 12:03:00|7270.6|7255.6|7270.7|7255.7|7271.2|7256.2|7269.6|7254.6|3
1730203390000|2024-10-29 12:03:10|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|2
1730203400000|2024-10-29 12:03:20|7269.1|7254.1|7271.6|7256.6|7271.6|7256.6|7269.1|7254.1|2
1730203410000|2024-10-29 12:03:30|||||||||1
1730203430000|2024-10-29 12:03:50|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|3
1730203450000|2024-10-29 12:04:10|7271.6|7256.6|7271.7|7256.7|7271.7|7256.7|7271.6|7256.6|2
1730203460000|2024-10-29 12:04:20|7271.9|7256.9|7275.7|7260.7|7275.7|7260.7|7271.9|7256.9|17
1730203470000|2024-10-29 12:04:30|7275.8|7260.8|7278.8|7263.8|7278.9|7263.9|7275.8|7260.8|2
1730203480000|2024-10-29 12:04:40|7278.7|7263.7|7278.3|7263.3|7278.7|7263.7|7278.2|7263.2|2
1730203490000|2024-10-29 12:04:50|7278.8|7263.8|7278.2|7263.2|7278.8|7263.8|7278.2|7263.2|2
1730203500000|2024-10-29 12:05:00|7277.7|7262.7|7279.4|7264.4|7279.4|7264.4|7277.7|7262.7|10
1730203510000|2024-10-29 12:05:10|7278.8|7263.8|7273.2|7258.2|7278.8|7263.8|7273.2|7258.2|6
1730203520000|2024-10-29 12:05:20|7272.2|7257.2|7275.9|7260.9|7276.3|7261.3|7271.7|7256.7|11
1730203530000|2024-10-29 12:05:30|7276.3|7261.3|7277.4|7262.4|7277.4|7262.4|7276.3|7261.3|0
1730203540000|2024-10-29 12:05:40|7277.9|7262.9|7277.9|7262.9|7278.4|7263.4|7277.9|7262.9|1
1730203560000|2024-10-29 12:06:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|2
1730203570000|2024-10-29 12:06:10|7278|7263|7277.9|7262.9|7278|7263|7277.9|7262.9|21
1730203580000|2024-10-29 12:06:20|7277|7262|7276.3|7261.3|7277|7262|7276.3|7261.3|2
1730203590000|2024-10-29 12:06:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|1
1730203600000|2024-10-29 12:06:40|7278.4|7263.4|7279.9|7264.9|7279.9|7264.9|7278.4|7263.4|2
1730203610000|2024-10-29 12:06:50|7279.4|7264.4|7281.9|7266.9|7281.9|7266.9|7279.4|7264.4|1
1730203620000|2024-10-29 12:07:00|7281.4|7266.4|7284.3|7269.3|7284.4|7269.4|7281.4|7266.4|8
1730203650000|2024-10-29 12:07:30|7284.4|7269.4|7284.3|7269.3|7284.4|7269.4|7284.3|7269.3|3
1730203660000|2024-10-29 12:07:40|7284.2|7269.2|7284.8|7269.8|7284.9|7269.9|7283.8|7268.8|6
1730203670000|2024-10-29 12:07:50|7284.9|7269.9|7291.5|7276.5|7292|7277|7284.9|7269.9|7
1730203680000|2024-10-29 12:08:00|7291.4|7276.4|7291.4|7276.4|7291.5|7276.5|7290.4|7275.4|5
1730203690000|2024-10-29 12:08:10|7291.9|7276.9|7286.5|7271.5|7291.9|7276.9|7286.4|7271.4|24
1730203700000|2024-10-29 12:08:20|7287.4|7272.4|7288.9|7273.9|7288.9|7273.9|7287.4|7272.4|2
1730203710000|2024-10-29 12:08:30|7288.8|7273.8|7289.4|7274.4|7289.4|7274.4|7288.4|7273.4|5
1730203720000|2024-10-29 12:08:40|7289.9|7274.9|7289.4|7274.4|7290.4|7275.4|7289.4|7274.4|2
1730203740000|2024-10-29 12:09:00|7287.9|7272.9|7288.9|7273.9|7289.8|7274.8|7287.9|7272.9|6
1730203750000|2024-10-29 12:09:10|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|1
1730203760000|2024-10-29 12:09:20|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|3
1730203770000|2024-10-29 12:09:30|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|0
1730203780000|2024-10-29 12:09:40|7289.3|7274.3|7289.4|7274.4|7289.4|7274.4|7288.9|7273.9|2
1730203790000|2024-10-29 12:09:50|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|6
1730203800000|2024-10-29 12:10:00|7290|7275|7288.4|7273.4|7290|7275|7288.3|7273.3|3
1730203810000|2024-10-29 12:10:10|7288.9|7273.9|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|2
1730203820000|2024-10-29 12:10:20|7288.9|7273.9|7284.8|7269.8|7288.9|7273.9|7284.4|7269.4|21
1730203830000|2024-10-29 12:10:30|7285.2|7270.2|7286.7|7271.7|7286.9|7271.9|7285.2|7270.2|15
1730203840000|2024-10-29 12:10:40|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1730203850000|2024-10-29 12:10:50|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7
1730203860000|2024-10-29 12:11:00|7287.5|7272.5|7288.9|7273.9|7289.4|7274.4|7287.5|7272.5|9
1730203870000|2024-10-29 12:11:10|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|1
1730203880000|2024-10-29 12:11:20|||||||||1
1730203890000|2024-10-29 12:11:30|||||||||1
1730203900000|2024-10-29 12:11:40|7288.9|7273.9|7289.4|7274.4|7289.4|7274.4|7288.9|7273.9|2
1730203910000|2024-10-29 12:11:50|7289.3|7274.3|7289.4|7274.4|7289.4|7274.4|7288.9|7273.9|1
1730203920000|2024-10-29 12:12:00|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|7289.9|7274.9|6
1730203930000|2024-10-29 12:12:10|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|2
1730203940000|2024-10-29 12:12:20|7289.4|7274.4|7289.8|7274.8|7289.9|7274.9|7286|7271|13
1730203950000|2024-10-29 12:12:30|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7287.3|7272.3|3
1730203960000|2024-10-29 12:12:40|7289.8|7274.8|7289.9|7274.9|7289.9|7274.9|7289.4|7274.4|0
1730203980000|2024-10-29 12:13:00|7289.8|7274.8|7289.4|7274.4|7289.9|7274.9|7289.3|7274.3|9
1730203990000|2024-10-29 12:13:10|7289.9|7274.9|7290.4|7275.4|7290.4|7275.4|7289.4|7274.4|1
1730204000000|2024-10-29 12:13:20|7289.3|7274.3|7290.4|7275.4|7290.4|7275.4|7289.1|7274.1|18
1730204010000|2024-10-29 12:13:30|7290.2|7275.2|7288.8|7273.8|7290.2|7275.2|7288.8|7273.8|0
1730204020000|2024-10-29 12:13:40|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1730204030000|2024-10-29 12:13:50|7288.7|7273.7|7284.4|7269.4|7288.7|7273.7|7284.3|7269.3|5
1730204040000|2024-10-29 12:14:00|7284.3|7269.3|7284.8|7269.8|7284.8|7269.8|7284.3|7269.3|4
1730204050000|2024-10-29 12:14:10|7284.7|7269.7|7284.4|7269.4|7284.7|7269.7|7284.3|7269.3|9
1730204060000|2024-10-29 12:14:20|7285.9|7270.9|7287.7|7272.7|7287.8|7272.8|7285.4|7270.4|12
1730204070000|2024-10-29 12:14:30|7286.8|7271.8|7286.8|7271.8|7286.9|7271.9|7286.8|7271.8|0
1730204090000|2024-10-29 12:14:50|7288.5|7273.5|7288.3|7273.3|7288.9|7273.9|7287.8|7272.8|2
1730204100000|2024-10-29 12:15:00|7288.1|7273.1|7284.4|7269.4|7288.1|7273.1|7284.3|7269.3|7
1730204110000|2024-10-29 12:15:10|7284.3|7269.3|7284.4|7269.4|7284.4|7269.4|7283.9|7268.9|0
1730204120000|2024-10-29 12:15:20|7281.3|7266.3|7279.4|7264.4|7281.3|7266.3|7279.3|7264.3|2
1730204140000|2024-10-29 12:15:40|7280.4|7265.4|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|6
1730204150000|2024-10-29 12:15:50|7280.2|7265.2|7277.8|7262.8|7280.2|7265.2|7277.4|7262.4|8
1730204160000|2024-10-29 12:16:00|7277.7|7262.7|7277.4|7262.4|7277.9|7262.9|7277.4|7262.4|10
1730204170000|2024-10-29 12:16:10|7277.8|7262.8|7280.4|7265.4|7280.4|7265.4|7277.8|7262.8|2
1730204180000|2024-10-29 12:16:20|7280.9|7265.9|7281.9|7266.9|7281.9|7266.9|7280.9|7265.9|4
1730204190000|2024-10-29 12:16:30|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730204200000|2024-10-29 12:16:40|7281.9|7266.9|7282.4|7267.4|7282.4|7267.4|7281.5|7266.5|30
1730204210000|2024-10-29 12:16:50|7283.9|7268.9|7283.4|7268.4|7283.9|7268.9|7283.4|7268.4|2
1730204220000|2024-10-29 12:17:00|7282.5|7267.5|7282|7267|7282.5|7267.5|7282|7267|3
1730204230000|2024-10-29 12:17:10|7279.8|7264.8|7278.9|7263.9|7279.8|7264.8|7278.9|7263.9|0
1730204240000|2024-10-29 12:17:20|7280.6|7265.6|7281.9|7266.9|7281.9|7266.9|7279.8|7264.8|2
1730204250000|2024-10-29 12:17:30|7282.4|7267.4|7280.8|7265.8|7282.4|7267.4|7280.8|7265.8|5
1730204260000|2024-10-29 12:17:40|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730204270000|2024-10-29 12:17:50|7279.4|7264.4|7279.9|7264.9|7279.9|7264.9|7279.4|7264.4|1
1730204280000|2024-10-29 12:18:00|7279.4|7264.4|7280.4|7265.4|7280.4|7265.4|7278.9|7263.9|3
1730204290000|2024-10-29 12:18:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|2
1730204310000|2024-10-29 12:18:30|7279.2|7264.2|7277.9|7262.9|7279.2|7264.2|7277.9|7262.9|7
1730204320000|2024-10-29 12:18:40|7278|7263|7278.4|7263.4|7278.4|7263.4|7278|7263|7
1730204340000|2024-10-29 12:19:00|7278|7263|7276.8|7261.8|7278|7263|7275.7|7260.7|5
1730204350000|2024-10-29 12:19:10|7276.3|7261.3|7278.4|7263.4|7278.4|7263.4|7275.8|7260.8|3
1730204360000|2024-10-29 12:19:20|7276.3|7261.3|7275.3|7260.3|7276.4|7261.4|7275.3|7260.3|2
1730204370000|2024-10-29 12:19:30|7274.9|7259.9|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|0
1730204380000|2024-10-29 12:19:40|7274.8|7259.8|7275.3|7260.3|7276.3|7261.3|7273.9|7258.9|1
1730204390000|2024-10-29 12:19:50|7274.4|7259.4|7274.5|7259.5|7274.5|7259.5|7274.4|7259.4|0
1730204400000|2024-10-29 12:20:00|7274.9|7259.9|7274.4|7259.4|7274.9|7259.9|7274.4|7259.4|0
1730204410000|2024-10-29 12:20:10|||||||||1
1730204420000|2024-10-29 12:20:20|7273.4|7258.4|7273.5|7258.5|7273.5|7258.5|7273.4|7258.4|3
1730204430000|2024-10-29 12:20:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730204440000|2024-10-29 12:20:40|7273.3|7258.3|7273.2|7258.2|7273.3|7258.3|7273.2|7258.2|1
1730204450000|2024-10-29 12:20:50|7272.8|7257.8|7272.3|7257.3|7272.8|7257.8|7272.3|7257.3|0
1730204460000|2024-10-29 12:21:00|7271.8|7256.8|7270.9|7255.9|7272.3|7257.3|7270.9|7255.9|6
1730204470000|2024-10-29 12:21:10|7271.5|7256.5|7272.3|7257.3|7272.4|7257.4|7271.5|7256.5|0
1730204480000|2024-10-29 12:21:20|7272.1|7257.1|7270.9|7255.9|7272.1|7257.1|7270.8|7255.8|0
1730204490000|2024-10-29 12:21:30|7271|7256|7270.4|7255.4|7271.3|7256.3|7270.4|7255.4|1
1730250000000|2024-10-30 01:00:00|7252.7|7237.7|7247.6|7232.6|7252.7|7237.7|7247.6|7232.6|14
1730250020000|2024-10-30 01:00:20|7242.6|7227.6|7242.6|7227.6|7243.1|7228.1|7242.6|7227.6|15
1730250030000|2024-10-30 01:00:30|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|1
1730250040000|2024-10-30 01:00:40|7236.5|7221.5|7234.9|7219.9|7236.5|7221.5|7234.9|7219.9|3
1730250050000|2024-10-30 01:00:50|7235|7220|7234.5|7219.5|7235|7220|7234.5|7219.5|0
1730250060000|2024-10-30 01:01:00|7232.3|7217.3|7232.9|7217.9|7235.5|7220.5|7232.3|7217.3|11
1730250070000|2024-10-30 01:01:10|7233.1|7218.1|7236|7221|7236|7221|7233.1|7218.1|4
1730250080000|2024-10-30 01:01:20|7240|7225|7242.3|7227.3|7242.3|7227.3|7239|7224|7
1730250090000|2024-10-30 01:01:30|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|1
1730250100000|2024-10-30 01:01:40|7246|7231|7246|7231|7246|7231|7246|7231|6
1730250110000|2024-10-30 01:01:50|7245.9|7230.9|7246.4|7231.4|7246.4|7231.4|7245.9|7230.9|0
1730250120000|2024-10-30 01:02:00|7246.5|7231.5|7247.4|7232.4|7248.9|7233.9|7246.5|7231.5|1
1730250130000|2024-10-30 01:02:10|7247.9|7232.9|7252.9|7237.9|7252.9|7237.9|7247.9|7232.9|1
1730250140000|2024-10-30 01:02:20|7253|7238|7253.4|7238.4|7253.4|7238.4|7253|7238|0
1730250150000|2024-10-30 01:02:30|7253.9|7238.9|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|0
1730250160000|2024-10-30 01:02:40|7254.9|7239.9|7253.4|7238.4|7254.9|7239.9|7253.4|7238.4|1
1730250180000|2024-10-30 01:03:00|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730250200000|2024-10-30 01:03:20|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730250250000|2024-10-30 01:04:10|7253|7238|7254.6|7239.6|7254.6|7239.6|7253|7238|1
1730250260000|2024-10-30 01:04:20|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|4
1730250270000|2024-10-30 01:04:30|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|2
1730250280000|2024-10-30 01:04:40|7253.6|7238.6|7255.1|7240.1|7255.1|7240.1|7253.5|7238.5|0
1730250300000|2024-10-30 01:05:00|7256|7241|7256|7241|7256|7241|7256|7241|0
1730250320000|2024-10-30 01:05:20|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|1
1730250420000|2024-10-30 01:07:00|7257|7242|7254.5|7239.5|7257|7242|7253|7238|5
1730250440000|2024-10-30 01:07:20|7256|7241|7256|7241|7256|7241|7256|7241|1
1730250500000|2024-10-30 01:08:20|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1730250510000|2024-10-30 01:08:30|7257|7242|7257|7242|7257|7242|7257|7242|0
1730250590000|2024-10-30 01:09:50|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1730250600000|2024-10-30 01:10:00|7257|7242|7255.5|7240.5|7257|7242|7255.5|7240.5|4
1730250610000|2024-10-30 01:10:10|7256|7241|7256.5|7241.5|7256.5|7241.5|7256|7241|0
1730250660000|2024-10-30 01:11:00|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1730250740000|2024-10-30 01:12:20|7258|7243|7258|7243|7258|7243|7258|7243|0
1730250910000|2024-10-30 01:15:10|7256.7|7241.7|7257|7242|7257|7242|7256.7|7241.7|1
1730250930000|2024-10-30 01:15:30|7256.5|7241.5|7256.5|7241.5|7257|7242|7256.5|7241.5|0
1730250960000|2024-10-30 01:16:00|7255.9|7240.9|7255.4|7240.4|7255.9|7240.9|7255.4|7240.4|0
1730251160000|2024-10-30 01:19:20|7255.5|7240.5|7255.9|7240.9|7255.9|7240.9|7255.5|7240.5|0
1730251170000|2024-10-30 01:19:30|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|0
1730251190000|2024-10-30 01:19:50|7256|7241|7256|7241|7256|7241|7256|7241|0
1730251270000|2024-10-30 01:21:10|7256.5|7241.5|7254.4|7239.4|7256.5|7241.5|7254|7239|0
1730251290000|2024-10-30 01:21:30|7254.9|7239.9|7254.5|7239.5|7254.9|7239.9|7254.5|7239.5|0
1730251300000|2024-10-30 01:21:40|7255|7240|7255|7240|7255|7240|7255|7240|0
1730251340000|2024-10-30 01:22:20|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|0
1730252210000|2024-10-30 01:36:50|7255.9|7240.9|7256|7241|7256|7241|7255.5|7240.5|1
1730252280000|2024-10-30 01:38:00|7256.5|7241.5|7256|7241|7256.5|7241.5|7256|7241|0
1730252380000|2024-10-30 01:39:40|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|14
1730252560000|2024-10-30 01:42:40|7262.1|7247.1|7262.5|7247.5|7262.5|7247.5|7262|7247|1
1730252570000|2024-10-30 01:42:50|7262.6|7247.6|7263|7248|7263|7248|7262.6|7247.6|1
1730252580000|2024-10-30 01:43:00|7263.1|7248.1|7263.1|7248.1|7263.5|7248.5|7263.1|7248.1|0
1730252590000|2024-10-30 01:43:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730252600000|2024-10-30 01:43:20|7263.4|7248.4|7263|7248|7263.4|7248.4|7263|7248|0
1730252760000|2024-10-30 01:46:00|7262.5|7247.5|7262|7247|7262.5|7247.5|7262|7247|0
1730252860000|2024-10-30 01:47:40|7262.1|7247.1|7262.5|7247.5|7262.5|7247.5|7262.1|7247.1|0
1730252880000|2024-10-30 01:48:00|7262.4|7247.4|7262.1|7247.1|7262.5|7247.5|7262|7247|0
1730252890000|2024-10-30 01:48:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730253090000|2024-10-30 01:51:30|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|2
1730253100000|2024-10-30 01:51:40|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|3
1730253160000|2024-10-30 01:52:40|||||||||1
1730253170000|2024-10-30 01:52:50|7259.7|7244.7|7261.1|7246.1|7261.1|7246.1|7259.7|7244.7|5
1730253180000|2024-10-30 01:53:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1730253190000|2024-10-30 01:53:10|7262.1|7247.1|7262.5|7247.5|7262.5|7247.5|7262.1|7247.1|0
1730253210000|2024-10-30 01:53:30|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253230000|2024-10-30 01:53:50|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253240000|2024-10-30 01:54:00|7263|7248|7263|7248|7263|7248|7263|7248|0
1730253250000|2024-10-30 01:54:10|7262.5|7247.5|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253290000|2024-10-30 01:54:50|7263|7248|7263|7248|7263|7248|7263|7248|0
1730253300000|2024-10-30 01:55:00|7262.5|7247.5|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253320000|2024-10-30 01:55:20|7263|7248|7262.5|7247.5|7263|7248|7262.5|7247.5|0
1730253760000|2024-10-30 02:02:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730253770000|2024-10-30 02:02:50|7261.2|7246.2|7261.5|7246.5|7261.5|7246.5|7261.1|7246.1|1
1730253820000|2024-10-30 02:03:40|7261|7246|7261|7246|7261|7246|7261|7246|0
1730254030000|2024-10-30 02:07:10|7261.1|7246.1|7262|7247|7262|7247|7261.1|7246.1|0
1730254050000|2024-10-30 02:07:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730254100000|2024-10-30 02:08:20|7260|7245|7260|7245|7260|7245|7260|7245|0
1730254270000|2024-10-30 02:11:10|7258.5|7243.5|7257.5|7242.5|7258.5|7243.5|7257.5|7242.5|1
1730254310000|2024-10-30 02:11:50|7257|7242|7257|7242|7257|7242|7257|7242|0
1730254320000|2024-10-30 02:12:00|7257.1|7242.1|7257.5|7242.5|7257.5|7242.5|7257.1|7242.1|0
1730254330000|2024-10-30 02:12:10|7255.5|7240.5|7255|7240|7255.5|7240.5|7255|7240|0
1730254390000|2024-10-30 02:13:10|||||||||1
1730254400000|2024-10-30 02:13:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|0
1730254410000|2024-10-30 02:13:30|7254|7239|7254|7239|7254|7239|7254|7239|0
1730254420000|2024-10-30 02:13:40|7253.5|7238.5|7253|7238|7253.5|7238.5|7253|7238|0
1730254490000|2024-10-30 02:14:50|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1730254540000|2024-10-30 02:15:40|7255|7240|7255|7240|7255|7240|7255|7240|0
1730254910000|2024-10-30 02:21:50|7254.5|7239.5|7254.5|7239.5|7255|7240|7254.5|7239.5|0
1730254920000|2024-10-30 02:22:00|7255|7240|7255|7240|7255|7240|7255|7240|0
1730255320000|2024-10-30 02:28:40|7254.9|7239.9|7254.5|7239.5|7254.9|7239.9|7254.5|7239.5|0
1730255380000|2024-10-30 02:29:40|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1730255390000|2024-10-30 02:29:50|7253.4|7238.4|7253|7238|7253.4|7238.4|7253|7238|0
1730255410000|2024-10-30 02:30:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1730255440000|2024-10-30 02:30:40|7252|7237|7252.5|7237.5|7252.5|7237.5|7252|7237|0
1730255450000|2024-10-30 02:30:50|7252|7237|7252|7237|7252|7237|7252|7237|0
1730255460000|2024-10-30 02:31:00|7252.4|7237.4|7252|7237|7252.4|7237.4|7252|7237|0
1730255470000|2024-10-30 02:31:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1730255480000|2024-10-30 02:31:20|7252|7237|7252|7237|7252|7237|7252|7237|0
1730255500000|2024-10-30 02:31:40|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1730255560000|2024-10-30 02:32:40|7253|7238|7253|7238|7253|7238|7253|7238|0
1730255670000|2024-10-30 02:34:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|6
1730255710000|2024-10-30 02:35:10|7251.5|7236.5|7252.4|7237.4|7252.4|7237.4|7251.5|7236.5|5
1730255720000|2024-10-30 02:35:20|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1730255820000|2024-10-30 02:37:00|7252|7237|7249|7234|7252|7237|7249|7234|0
1730255830000|2024-10-30 02:37:10|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|4
1730255850000|2024-10-30 02:37:30|7249.4|7234.4|7252.9|7237.9|7252.9|7237.9|7249.4|7234.4|4
1730255860000|2024-10-30 02:37:40|||||||||1
1730255890000|2024-10-30 02:38:10|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730256300000|2024-10-30 02:45:00|7253.1|7238.1|7253.5|7238.5|7253.5|7238.5|7252.9|7237.9|1
1730256310000|2024-10-30 02:45:10|7253.4|7238.4|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|0
1730257100000|2024-10-30 02:58:20|7253|7238|7253.4|7238.4|7253.4|7238.4|7253|7238|0
1730257250000|2024-10-30 03:00:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730257350000|2024-10-30 03:02:30|7254.3|7239.3|7254.4|7239.4|7254.4|7239.4|7254.3|7239.3|3
1730257360000|2024-10-30 03:02:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730257390000|2024-10-30 03:03:10|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1730257450000|2024-10-30 03:04:10|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730257660000|2024-10-30 03:07:40|7254|7239|7254|7239|7254|7239|7254|7239|0
1730258000000|2024-10-30 03:13:20|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1730258200000|2024-10-30 03:16:40|7253|7238|7253|7238|7253|7238|7253|7238|0
1730258410000|2024-10-30 03:20:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|1
1730258540000|2024-10-30 03:22:20|7255|7240|7255|7240|7255|7240|7255|7240|3
1730258550000|2024-10-30 03:22:30|7256.9|7241.9|7255|7240|7256.9|7241.9|7254.5|7239.5|4
1730258670000|2024-10-30 03:24:30|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730259400000|2024-10-30 03:36:40|7253.6|7238.6|7253.1|7238.1|7253.6|7238.6|7253.1|7238.1|1
1730259720000|2024-10-30 03:42:00|7252|7237|7252|7237|7252|7237|7252|7237|9
1730259940000|2024-10-30 03:45:40|7252.5|7237.5|7252.4|7237.4|7252.5|7237.5|7252.4|7237.4|0
1730259960000|2024-10-30 03:46:00|7252|7237|7252|7237|7252|7237|7252|7237|0
1730260020000|2024-10-30 03:47:00|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|2
1730260030000|2024-10-30 03:47:10|7255.6|7240.6|7256|7241|7256|7241|7255.6|7240.6|0
1730260060000|2024-10-30 03:47:40|7256.1|7241.1|7256.5|7241.5|7256.5|7241.5|7256.1|7241.1|0
1730260210000|2024-10-30 03:50:10|7256|7241|7256.1|7241.1|7256.1|7241.1|7256|7241|0
1730260230000|2024-10-30 03:50:30|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730260310000|2024-10-30 03:51:50|7259.1|7244.1|7259.1|7244.1|7259.6|7244.6|7259.1|7244.1|14
1730260620000|2024-10-30 03:57:00|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1730260680000|2024-10-30 03:58:00|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730260700000|2024-10-30 03:58:20|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1730260710000|2024-10-30 03:58:30|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730260970000|2024-10-30 04:02:50|7255.6|7240.6|7254.8|7239.8|7255.6|7240.6|7254.7|7239.7|2
1730260980000|2024-10-30 04:03:00|7254.7|7239.7|7255.2|7240.2|7255.2|7240.2|7254.7|7239.7|0
1730260990000|2024-10-30 04:03:10|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|7255.6|7240.6|0
1730261410000|2024-10-30 04:10:10|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1730261430000|2024-10-30 04:10:30|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|1
1730261440000|2024-10-30 04:10:40|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|0
1730261710000|2024-10-30 04:15:10|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730261810000|2024-10-30 04:16:50|7255.7|7240.7|7255.6|7240.6|7255.7|7240.7|7255.6|7240.6|1
1730261820000|2024-10-30 04:17:00|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730262080000|2024-10-30 04:21:20|7255.7|7240.7|7255.6|7240.6|7255.7|7240.7|7255.6|7240.6|1
1730262090000|2024-10-30 04:21:30|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|0
1730262200000|2024-10-30 04:23:20|7256.5|7241.5|7256.7|7241.7|7256.7|7241.7|7256.5|7241.5|2
1730262210000|2024-10-30 04:23:30|7256.2|7241.2|7256.3|7241.3|7256.3|7241.3|7256.2|7241.2|0
1730262220000|2024-10-30 04:23:40|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1730262400000|2024-10-30 04:26:40|7257.1|7242.1|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|2
1730262410000|2024-10-30 04:26:50|7256.7|7241.7|7259.7|7244.7|7259.7|7244.7|7256.7|7241.7|1
1730262550000|2024-10-30 04:29:10|7260.2|7245.2|7259.7|7244.7|7260.2|7245.2|7259.7|7244.7|0
1730262580000|2024-10-30 04:29:40|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1730262790000|2024-10-30 04:33:10|7255.2|7240.2|7255.1|7240.1|7255.2|7240.2|7255.1|7240.1|13
1730262810000|2024-10-30 04:33:30|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|0
1730263460000|2024-10-30 04:44:20|||||||||1
1730263480000|2024-10-30 04:44:40|7254.6|7239.6|7254.7|7239.7|7254.7|7239.7|7253.7|7238.7|2
1730263490000|2024-10-30 04:44:50|7255.6|7240.6|7255.7|7240.7|7255.7|7240.7|7255.3|7240.3|1
1730264950000|2024-10-30 05:09:10|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7254.7|7239.7|7
1730266010000|2024-10-30 05:26:50|||||||||2
1730266040000|2024-10-30 05:27:20|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|5
1730266050000|2024-10-30 05:27:30|7254.8|7239.8|7257.3|7242.3|7257.3|7242.3|7254.8|7239.8|8
1730266060000|2024-10-30 05:27:40|7259.3|7244.3|7258.3|7243.3|7260.2|7245.2|7258.3|7243.3|3
1730266090000|2024-10-30 05:28:10|7258.2|7243.2|7257.8|7242.8|7258.2|7243.2|7257.8|7242.8|0
1730266120000|2024-10-30 05:28:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1730266200000|2024-10-30 05:30:00|7255.7|7240.7|7254.7|7239.7|7255.7|7240.7|7254.7|7239.7|1
1730266250000|2024-10-30 05:30:50|7254.9|7239.9|7254.7|7239.7|7255.3|7240.3|7254.7|7239.7|1
1730266260000|2024-10-30 05:31:00|7254.6|7239.6|7253.7|7238.7|7254.6|7239.6|7253.7|7238.7|0
1730266290000|2024-10-30 05:31:30|7253.9|7238.9|7255.1|7240.1|7255.1|7240.1|7253.9|7238.9|12
1730266370000|2024-10-30 05:32:50|7254.9|7239.9|7253.6|7238.6|7254.9|7239.9|7253.6|7238.6|0
1730266380000|2024-10-30 05:33:00|7253.5|7238.5|7254|7239|7254|7239|7253.5|7238.5|17
1730266400000|2024-10-30 05:33:20|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|1
1730266550000|2024-10-30 05:35:50|7255|7240|7255|7240|7255|7240|7255|7240|0
1730266600000|2024-10-30 05:36:40|||||||||1
1730266620000|2024-10-30 05:37:00|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|1
1730266630000|2024-10-30 05:37:10|7255|7240|7255|7240|7255|7240|7255|7240|0
1730267160000|2024-10-30 05:46:00|7255.5|7240.5|7255.5|7240.5|7255.6|7240.6|7255.5|7240.5|2
1730267170000|2024-10-30 05:46:10|7256.1|7241.1|7257.7|7242.7|7257.7|7242.7|7256.1|7241.1|4
1730267190000|2024-10-30 05:46:30|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1730267200000|2024-10-30 05:46:40|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1730267210000|2024-10-30 05:46:50|7257.2|7242.2|7257.1|7242.1|7257.6|7242.6|7257.1|7242.1|0
1730267410000|2024-10-30 05:50:10|7257.8|7242.8|7258.6|7243.6|7258.6|7243.6|7257.8|7242.8|8
1730267510000|2024-10-30 05:51:50|7258.3|7243.3|7258.6|7243.6|7258.6|7243.6|7257|7242|1
1730267700000|2024-10-30 05:55:00|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|0
1730267710000|2024-10-30 05:55:10|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730267740000|2024-10-30 05:55:40|7258.1|7243.1|7258.1|7243.1|7258.6|7243.6|7258.1|7243.1|0
1730267910000|2024-10-30 05:58:30|7258|7243|7257.5|7242.5|7258|7243|7257.5|7242.5|0
1730267940000|2024-10-30 05:59:00|7257.6|7242.6|7257.5|7242.5|7257.6|7242.6|7257.5|7242.5|0
1730267980000|2024-10-30 05:59:40|7257.6|7242.6|7257.5|7242.5|7257.6|7242.6|7257.5|7242.5|0
1730267990000|2024-10-30 05:59:50|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.5|7242.5|0
1730268090000|2024-10-30 06:01:30|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|1
1730268100000|2024-10-30 06:01:40|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|0
1730268120000|2024-10-30 06:02:00|||||||||1
1730268230000|2024-10-30 06:03:50|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1730268240000|2024-10-30 06:04:00|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730268250000|2024-10-30 06:04:10|7259.1|7244.1|7260.6|7245.6|7260.6|7245.6|7258.7|7243.7|3
1730268260000|2024-10-30 06:04:20|7261.5|7246.5|7263.8|7248.8|7263.8|7248.8|7261.5|7246.5|1
1730268280000|2024-10-30 06:04:40|7264.3|7249.3|7263.7|7248.7|7264.3|7249.3|7263.7|7248.7|1
1730268290000|2024-10-30 06:04:50|7263.8|7248.8|7263.8|7248.8|7264.2|7249.2|7263.7|7248.7|0
1730268350000|2024-10-30 06:05:50|7263.7|7248.7|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|0
1730268390000|2024-10-30 06:06:30|7264.2|7249.2|7264.2|7249.2|7264.3|7249.3|7264.2|7249.2|2
1730268400000|2024-10-30 06:06:40|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730268410000|2024-10-30 06:06:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1730268420000|2024-10-30 06:07:00|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730268450000|2024-10-30 06:07:30|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|1
1730268700000|2024-10-30 06:11:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|3
1730268730000|2024-10-30 06:12:10|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1730268870000|2024-10-30 06:14:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|4
1730268880000|2024-10-30 06:14:40|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1730268890000|2024-10-30 06:14:50|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|3
1730269460000|2024-10-30 06:24:20|7264.5|7249.5|7264.3|7249.3|7264.5|7249.5|7264.3|7249.3|1
1730269670000|2024-10-30 06:27:50|7264.4|7249.4|7264.3|7249.3|7264.4|7249.4|7264.3|7249.3|0
1730269680000|2024-10-30 06:28:00|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730269720000|2024-10-30 06:28:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730269730000|2024-10-30 06:28:50|7264.3|7249.3|7263.9|7248.9|7264.3|7249.3|7263.9|7248.9|0
1730269800000|2024-10-30 06:30:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730269810000|2024-10-30 06:30:10|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1730269820000|2024-10-30 06:30:20|||||||||3
1730269850000|2024-10-30 06:30:50|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|7264.9|7249.9|0
1730269860000|2024-10-30 06:31:00|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1730269870000|2024-10-30 06:31:10|7266.3|7251.3|7268.4|7253.4|7268.4|7253.4|7266.3|7251.3|1
1730269880000|2024-10-30 06:31:20|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1730269890000|2024-10-30 06:31:30|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|0
1730269900000|2024-10-30 06:31:40|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|1
1730269910000|2024-10-30 06:31:50|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730269920000|2024-10-30 06:32:00|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1730269930000|2024-10-30 06:32:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1730269970000|2024-10-30 06:32:50|7268.3|7253.3|7269.3|7254.3|7269.8|7254.8|7268.3|7253.3|2
1730270040000|2024-10-30 06:34:00|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1730270050000|2024-10-30 06:34:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730270070000|2024-10-30 06:34:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730270130000|2024-10-30 06:35:30|7268.3|7253.3|7267.8|7252.8|7268.4|7253.4|7267.8|7252.8|1
1730270140000|2024-10-30 06:35:40|7267.4|7252.4|7267.9|7252.9|7267.9|7252.9|7267.4|7252.4|0
1730270160000|2024-10-30 06:36:00|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|1
1730270170000|2024-10-30 06:36:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730270200000|2024-10-30 06:36:40|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1730270210000|2024-10-30 06:36:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730270220000|2024-10-30 06:37:00|7270.2|7255.2|7266.3|7251.3|7270.2|7255.2|7266.3|7251.3|31
1730270250000|2024-10-30 06:37:30|||||||||1
1730270260000|2024-10-30 06:37:40|||||||||2
1730270270000|2024-10-30 06:37:50|||||||||1
1730270280000|2024-10-30 06:38:00|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|4
1730270290000|2024-10-30 06:38:10|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|2
1730270350000|2024-10-30 06:39:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|1
1730270370000|2024-10-30 06:39:30|7269.5|7254.5|7270.4|7255.4|7270.4|7255.4|7269.5|7254.5|1
1730270380000|2024-10-30 06:39:40|7270.3|7255.3|7270.8|7255.8|7270.8|7255.8|7269.9|7254.9|0
1730270410000|2024-10-30 06:40:10|7269.9|7254.9|7270.4|7255.4|7270.4|7255.4|7269.9|7254.9|0
1730270420000|2024-10-30 06:40:20|7269.9|7254.9|7269.3|7254.3|7269.9|7254.9|7269.3|7254.3|1
1730270430000|2024-10-30 06:40:30|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1730270560000|2024-10-30 06:42:40|7267.8|7252.8|7267.4|7252.4|7267.8|7252.8|7267.4|7252.4|2
1730270580000|2024-10-30 06:43:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1730270610000|2024-10-30 06:43:30|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730270640000|2024-10-30 06:44:00|7269.2|7254.2|7269.4|7254.4|7269.4|7254.4|7269.2|7254.2|1
1730270650000|2024-10-30 06:44:10|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730270750000|2024-10-30 06:45:50|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1730270760000|2024-10-30 06:46:00|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730270780000|2024-10-30 06:46:20|7269.9|7254.9|7270.3|7255.3|7270.3|7255.3|7269.8|7254.8|0
1730270790000|2024-10-30 06:46:30|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730270810000|2024-10-30 06:46:50|7269.9|7254.9|7270.2|7255.2|7270.3|7255.3|7269.9|7254.9|0
1730270820000|2024-10-30 06:47:00|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1730270870000|2024-10-30 06:47:50|7269.3|7254.3|7268.4|7253.4|7269.3|7254.3|7268.4|7253.4|0
1730270920000|2024-10-30 06:48:40|7267.9|7252.9|7268.3|7253.3|7268.4|7253.4|7267.9|7252.9|0
1730270930000|2024-10-30 06:48:50|7268.4|7253.4|7267.9|7252.9|7268.4|7253.4|7267.9|7252.9|1
1730270940000|2024-10-30 06:49:00|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730270950000|2024-10-30 06:49:10|7267.3|7252.3|7268.9|7253.9|7268.9|7253.9|7267.3|7252.3|1
1730270990000|2024-10-30 06:49:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730271000000|2024-10-30 06:50:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|17
1730271010000|2024-10-30 06:50:10|7268|7253|7268|7253|7268|7253|7268|7253|0
1730271060000|2024-10-30 06:51:00|7268.1|7253.1|7268|7253|7268.5|7253.5|7268|7253|0
1730271070000|2024-10-30 06:51:10|7268.5|7253.5|7268.3|7253.3|7268.5|7253.5|7268.3|7253.3|0
1730271080000|2024-10-30 06:51:20|7267|7252|7267.4|7252.4|7267.4|7252.4|7267|7252|1
1730271120000|2024-10-30 06:52:00|7267.5|7252.5|7267.4|7252.4|7267.5|7252.5|7267.4|7252.4|1
1730271130000|2024-10-30 06:52:10|7267|7252|7267|7252|7267|7252|7267|7252|0
1730271180000|2024-10-30 06:53:00|7267.5|7252.5|7268.5|7253.5|7268.5|7253.5|7267.5|7252.5|1
1730271190000|2024-10-30 06:53:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1730271200000|2024-10-30 06:53:20|7268.6|7253.6|7268.5|7253.5|7268.6|7253.6|7268.5|7253.5|1
1730271210000|2024-10-30 06:53:30|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1730271270000|2024-10-30 06:54:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|1
1730271290000|2024-10-30 06:54:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|1
1730271330000|2024-10-30 06:55:30|7268|7253|7268|7253|7268|7253|7268|7253|0
1730271340000|2024-10-30 06:55:40|7267.6|7252.6|7267.5|7252.5|7267.6|7252.6|7267|7252|1
1730271350000|2024-10-30 06:55:50|||||||||1
1730271390000|2024-10-30 06:56:30|7267|7252|7267|7252|7267|7252|7267|7252|1
1730271410000|2024-10-30 06:56:50|||||||||1
1730271440000|2024-10-30 06:57:20|||||||||1
1730271460000|2024-10-30 06:57:40|||||||||1
1730271470000|2024-10-30 06:57:50|||||||||1
1730271480000|2024-10-30 06:58:00|||||||||1
1730271490000|2024-10-30 06:58:10|||||||||1
1730271520000|2024-10-30 06:58:40|7267.5|7252.5|7266.2|7251.2|7267.5|7252.5|7266.2|7251.2|0
1730271530000|2024-10-30 06:58:50|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1730271580000|2024-10-30 06:59:40|7266|7251|7264|7249|7266|7251|7264|7249|1
1730271610000|2024-10-30 07:00:10|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|2
1730271620000|2024-10-30 07:00:20|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|0
1730271640000|2024-10-30 07:00:40|7267.3|7252.3|7264.9|7249.9|7267.3|7252.3|7264.9|7249.9|3
1730271700000|2024-10-30 07:01:40|7264.6|7249.6|7262.9|7247.9|7264.6|7249.6|7262.9|7247.9|1
1730271720000|2024-10-30 07:02:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730271730000|2024-10-30 07:02:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1730271760000|2024-10-30 07:02:40|7261.8|7246.8|7260.4|7245.4|7261.8|7246.8|7260.4|7245.4|0
1730271830000|2024-10-30 07:03:50|||||||||1
1730271890000|2024-10-30 07:04:50|7260.5|7245.5|7260.9|7245.9|7260.9|7245.9|7260.5|7245.5|0
1730272200000|2024-10-30 07:10:00|7260|7245|7261.4|7246.4|7261.4|7246.4|7260|7245|0
1730272240000|2024-10-30 07:10:40|7259.9|7244.9|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|1
1730272700000|2024-10-30 07:18:20|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1730272730000|2024-10-30 07:18:50|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730272740000|2024-10-30 07:19:00|7259|7244|7259.5|7244.5|7259.5|7244.5|7259|7244|0
1730272840000|2024-10-30 07:20:40|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1730272850000|2024-10-30 07:20:50|7259.6|7244.6|7260.5|7245.5|7260.5|7245.5|7259.5|7244.5|1
1730272860000|2024-10-30 07:21:00|7261|7246|7261|7246|7261|7246|7261|7246|0
1730272870000|2024-10-30 07:21:10|7260.5|7245.5|7262|7247|7262|7247|7260.5|7245.5|4
1730272910000|2024-10-30 07:21:50|7263.7|7248.7|7263|7248|7264|7249|7263|7248|1
1730272950000|2024-10-30 07:22:30|7264|7249|7264|7249|7264|7249|7264|7249|1
1730272960000|2024-10-30 07:22:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730272970000|2024-10-30 07:22:50|7263.9|7248.9|7264|7249|7264|7249|7263.9|7248.9|0
1730272980000|2024-10-30 07:23:00|7263.9|7248.9|7263.9|7248.9|7264|7249|7263.9|7248.9|0
1730273000000|2024-10-30 07:23:20|7264|7249|7264|7249|7264|7249|7263.9|7248.9|0
1730273010000|2024-10-30 07:23:30|7263.9|7248.9|7262.4|7247.4|7264|7249|7262.4|7247.4|0
1730273060000|2024-10-30 07:24:20|7262|7247|7260.9|7245.9|7262|7247|7260.9|7245.9|1
1730273150000|2024-10-30 07:25:50|7261|7246|7261|7246|7261|7246|7261|7246|1
1730273160000|2024-10-30 07:26:00|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730273190000|2024-10-30 07:26:30|7261|7246|7261|7246|7261|7246|7261|7246|0
1730273200000|2024-10-30 07:26:40|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730273260000|2024-10-30 07:27:40|7261.7|7246.7|7263|7248|7263|7248|7261.7|7246.7|3
1730273270000|2024-10-30 07:27:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730273320000|2024-10-30 07:28:40|7264|7249|7264|7249|7264|7249|7264|7249|0
1730273340000|2024-10-30 07:29:00|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|1
1730273410000|2024-10-30 07:30:10|7264.6|7249.6|7265|7250|7265|7250|7264.6|7249.6|0
1730273420000|2024-10-30 07:30:20|||||||||1
1730273440000|2024-10-30 07:30:40|7265.1|7250.1|7266|7251|7266|7251|7265.1|7250.1|0
1730273450000|2024-10-30 07:30:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730273510000|2024-10-30 07:31:50|7264.8|7249.8|7264.4|7249.4|7264.8|7249.8|7264.4|7249.4|11
1730273580000|2024-10-30 07:33:00|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1730273620000|2024-10-30 07:33:40|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730273700000|2024-10-30 07:35:00|7262.6|7247.6|7263.4|7248.4|7263.4|7248.4|7262.6|7247.6|1
1730273710000|2024-10-30 07:35:10|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|0
1730273740000|2024-10-30 07:35:40|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1730273750000|2024-10-30 07:35:50|7262.2|7247.2|7260.9|7245.9|7262.2|7247.2|7260.9|7245.9|0
1730273870000|2024-10-30 07:37:50|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|1
1730273910000|2024-10-30 07:38:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730273950000|2024-10-30 07:39:10|7258.4|7243.4|7257.9|7242.9|7258.4|7243.4|7257.9|7242.9|1
1730273960000|2024-10-30 07:39:20|||||||||1
1730274120000|2024-10-30 07:42:00|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|1
1730274130000|2024-10-30 07:42:10|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730274240000|2024-10-30 07:44:00|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|1
1730274250000|2024-10-30 07:44:10|7255.9|7240.9|7256.4|7241.4|7256.4|7241.4|7255.9|7240.9|2
1730274260000|2024-10-30 07:44:20|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730274270000|2024-10-30 07:44:30|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1730274300000|2024-10-30 07:45:00|7256.9|7241.9|7255.9|7240.9|7256.9|7241.9|7255.9|7240.9|1
1730274350000|2024-10-30 07:45:50|7256.4|7241.4|7257.4|7242.4|7257.4|7242.4|7256.4|7241.4|1
1730274360000|2024-10-30 07:46:00|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|1
1730274390000|2024-10-30 07:46:30|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730274400000|2024-10-30 07:46:40|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.9|7242.9|0
1730274420000|2024-10-30 07:47:00|7258.4|7243.4|7258.3|7243.3|7258.4|7243.4|7258.3|7243.3|0
1730274430000|2024-10-30 07:47:10|7257.9|7242.9|7258.4|7243.4|7258.4|7243.4|7257.9|7242.9|0
1730275090000|2024-10-30 07:58:10|7257.9|7242.9|7258.4|7243.4|7258.4|7243.4|7257.9|7242.9|1
1730275150000|2024-10-30 07:59:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|9
1730275160000|2024-10-30 07:59:20|7256.4|7241.4|7256.4|7241.4|7256.9|7241.9|7256.4|7241.4|1
1730275250000|2024-10-30 08:00:50|7258.7|7243.7|7259.9|7244.9|7260.4|7245.4|7258.7|7243.7|3
1730275260000|2024-10-30 08:01:00|7259.4|7244.4|7259.3|7244.3|7259.4|7244.4|7259.3|7244.3|0
1730275270000|2024-10-30 08:01:10|7258.8|7243.8|7257.9|7242.9|7258.8|7243.8|7257.9|7242.9|0
1730275330000|2024-10-30 08:02:10|||||||||1
1730275350000|2024-10-30 08:02:30|7258|7243|7257.9|7242.9|7258|7243|7257.9|7242.9|1
1730275430000|2024-10-30 08:03:50|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730275440000|2024-10-30 08:04:00|7260|7245|7258.8|7243.8|7260|7245|7258.8|7243.8|4
1730275450000|2024-10-30 08:04:10|7258.3|7243.3|7257.9|7242.9|7258.3|7243.3|7257.9|7242.9|1
1730275520000|2024-10-30 08:05:20|7257.4|7242.4|7257.3|7242.3|7257.4|7242.4|7257.3|7242.3|0
1730275530000|2024-10-30 08:05:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1730275650000|2024-10-30 08:07:30|7257|7242|7256.9|7241.9|7257.4|7242.4|7256.9|7241.9|0
1730275680000|2024-10-30 08:08:00|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1730275700000|2024-10-30 08:08:20|7257.5|7242.5|7257.4|7242.4|7257.5|7242.5|7257.4|7242.4|1
1730275720000|2024-10-30 08:08:40|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|4
1730275740000|2024-10-30 08:09:00|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730275750000|2024-10-30 08:09:10|7258.8|7243.8|7258.4|7243.4|7258.8|7243.8|7258|7243|2
1730275780000|2024-10-30 08:09:40|7258.9|7243.9|7258.5|7243.5|7258.9|7243.9|7258.4|7243.4|3
1730275800000|2024-10-30 08:10:00|7259.4|7244.4|7258.9|7243.9|7259.4|7244.4|7258.4|7243.4|3
1730275820000|2024-10-30 08:10:20|7259|7244|7259|7244|7259|7244|7259|7244|0
1730275830000|2024-10-30 08:10:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730275850000|2024-10-30 08:10:50|7259|7244|7259|7244|7259|7244|7259|7244|0
1730275860000|2024-10-30 08:11:00|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730275870000|2024-10-30 08:11:10|7259|7244|7258.9|7243.9|7259|7244|7258.9|7243.9|0
1730275880000|2024-10-30 08:11:20|7259|7244|7259|7244|7259|7244|7259|7244|0
1730275900000|2024-10-30 08:11:40|7260.5|7245.5|7259.9|7244.9|7260.5|7245.5|7259.9|7244.9|1
1730275920000|2024-10-30 08:12:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1730275940000|2024-10-30 08:12:20|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730275950000|2024-10-30 08:12:30|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|0
1730275960000|2024-10-30 08:12:40|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|7257.5|7242.5|1
1730276010000|2024-10-30 08:13:30|7258.4|7243.4|7257.9|7242.9|7258.5|7243.5|7257.9|7242.9|1
1730276040000|2024-10-30 08:14:00|7257|7242|7257|7242|7257|7242|7256.9|7241.9|1
1730276050000|2024-10-30 08:14:10|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1730276080000|2024-10-30 08:14:40|7258.4|7243.4|7260.9|7245.9|7260.9|7245.9|7258.4|7243.4|7
1730276090000|2024-10-30 08:14:50|7260.4|7245.4|7259.4|7244.4|7260.4|7245.4|7259.4|7244.4|0
1730276100000|2024-10-30 08:15:00|7259|7244|7260|7245|7260|7245|7259|7244|0
1730276110000|2024-10-30 08:15:10|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1730276150000|2024-10-30 08:15:50|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730276200000|2024-10-30 08:16:40|7261.3|7246.3|7261.4|7246.4|7261.4|7246.4|7261.3|7246.3|5
1730276260000|2024-10-30 08:17:40|7262.3|7247.3|7262.4|7247.4|7262.4|7247.4|7262.3|7247.3|4
1730276290000|2024-10-30 08:18:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1730276310000|2024-10-30 08:18:30|7262.4|7247.4|7264.5|7249.5|7264.5|7249.5|7262.4|7247.4|6
1730276320000|2024-10-30 08:18:40|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730276330000|2024-10-30 08:18:50|7264|7249|7264.5|7249.5|7264.5|7249.5|7264|7249|0
1730276380000|2024-10-30 08:19:40|7265|7250|7264.9|7249.9|7265|7250|7264.9|7249.9|0
1730276430000|2024-10-30 08:20:30|7265|7250|7265|7250|7265|7250|7265|7250|0
1730276440000|2024-10-30 08:20:40|7265.8|7250.8|7266|7251|7266|7251|7265.8|7250.8|1
1730276450000|2024-10-30 08:20:50|7265.6|7250.6|7265.5|7250.5|7265.6|7250.6|7265.5|7250.5|0
1730276460000|2024-10-30 08:21:00|7265|7250|7265|7250|7265|7250|7265|7250|0
1730276490000|2024-10-30 08:21:30|7263|7248|7263|7248|7263|7248|7263|7248|1
1730276500000|2024-10-30 08:21:40|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730276510000|2024-10-30 08:21:50|7261|7246|7261|7246|7261|7246|7261|7246|2
1730276520000|2024-10-30 08:22:00|7261.5|7246.5|7260.5|7245.5|7261.5|7246.5|7260.5|7245.5|1
1730276530000|2024-10-30 08:22:10|7260.4|7245.4|7259.5|7244.5|7260.4|7245.4|7259.5|7244.5|0
1730276550000|2024-10-30 08:22:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730276560000|2024-10-30 08:22:40|7260|7245|7260|7245|7260|7245|7260|7245|0
1730276600000|2024-10-30 08:23:20|||||||||1
1730276610000|2024-10-30 08:23:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1730276620000|2024-10-30 08:23:40|7259.5|7244.5|7258.9|7243.9|7259.5|7244.5|7258.9|7243.9|1
1730276680000|2024-10-30 08:24:40|7259.4|7244.4|7259.7|7244.7|7259.7|7244.7|7259.4|7244.4|7
1730276700000|2024-10-30 08:25:00|7261.9|7246.9|7262.4|7247.4|7262.4|7247.4|7261.9|7246.9|0
1730276710000|2024-10-30 08:25:10|7261.5|7246.5|7261.4|7246.4|7261.5|7246.5|7261.4|7246.4|2
1730276740000|2024-10-30 08:25:40|7259.9|7244.9|7259.5|7244.5|7259.9|7244.9|7259|7244|5
1730276760000|2024-10-30 08:26:00|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1730276800000|2024-10-30 08:26:40|7260.8|7245.8|7260.9|7245.9|7260.9|7245.9|7260.8|7245.8|1
1730276810000|2024-10-30 08:26:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|3
1730277000000|2024-10-30 08:30:00|7260|7245|7262.4|7247.4|7262.4|7247.4|7260|7245|8
1730277010000|2024-10-30 08:30:10|||||||||1
1730277040000|2024-10-30 08:30:40|7263|7248|7263|7248|7263|7248|7263|7248|5
1730277060000|2024-10-30 08:31:00|7263.4|7248.4|7263.4|7248.4|7265.9|7250.9|7263.4|7248.4|6
1730277070000|2024-10-30 08:31:10|7262.4|7247.4|7260.9|7245.9|7262.4|7247.4|7260.9|7245.9|3
1730277100000|2024-10-30 08:31:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|2
1730277120000|2024-10-30 08:32:00|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|3
1730277140000|2024-10-30 08:32:20|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|4
1730277150000|2024-10-30 08:32:30|7263|7248|7260.3|7245.3|7263|7248|7260.3|7245.3|1
1730277160000|2024-10-30 08:32:40|7259.8|7244.8|7259.4|7244.4|7259.8|7244.8|7259.4|7244.4|0
1730277170000|2024-10-30 08:32:50|7260.3|7245.3|7260.2|7245.2|7260.3|7245.3|7260.2|7245.2|0
1730277180000|2024-10-30 08:33:00|7259.8|7244.8|7259.4|7244.4|7259.8|7244.8|7259.4|7244.4|0
1730277190000|2024-10-30 08:33:10|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1730277230000|2024-10-30 08:33:50|7260|7245|7260.5|7245.5|7260.5|7245.5|7260|7245|0
1730277250000|2024-10-30 08:34:10|7260.9|7245.9|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|1
1730277330000|2024-10-30 08:35:30|7262|7247|7262|7247|7262|7247|7261.9|7246.9|1
1730277340000|2024-10-30 08:35:40|7261.9|7246.9|7262|7247|7262|7247|7261.9|7246.9|0
1730277350000|2024-10-30 08:35:50|7261.9|7246.9|7262|7247|7262|7247|7261.9|7246.9|0
1730277360000|2024-10-30 08:36:00|7261.9|7246.9|7262|7247|7262|7247|7261.9|7246.9|0
1730277420000|2024-10-30 08:37:00|7264.6|7249.6|7264.9|7249.9|7265|7250|7263.9|7248.9|8
1730277460000|2024-10-30 08:37:40|7264|7249|7264|7249|7264|7249|7264|7249|0
1730277480000|2024-10-30 08:38:00|7263.9|7248.9|7264.5|7249.5|7264.5|7249.5|7263.5|7248.5|0
1730277500000|2024-10-30 08:38:20|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730277510000|2024-10-30 08:38:30|7264.5|7249.5|7264.4|7249.4|7264.5|7249.5|7264.4|7249.4|0
1730277520000|2024-10-30 08:38:40|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1730277530000|2024-10-30 08:38:50|7265|7250|7264.9|7249.9|7265|7250|7264.9|7249.9|1
1730277540000|2024-10-30 08:39:00|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1730277550000|2024-10-30 08:39:10|7264.9|7249.9|7265.4|7250.4|7265.5|7250.5|7264.9|7249.9|1
1730277610000|2024-10-30 08:40:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|1
1730277640000|2024-10-30 08:40:40|7266|7251|7266|7251|7266|7251|7266|7251|0
1730277650000|2024-10-30 08:40:50|7265.9|7250.9|7265.1|7250.1|7265.9|7250.9|7265|7250|0
1730277690000|2024-10-30 08:41:30|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730277710000|2024-10-30 08:41:50|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1730277720000|2024-10-30 08:42:00|7264|7249|7264|7249|7264|7249|7264|7249|0
1730277750000|2024-10-30 08:42:30|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|3
1730277780000|2024-10-30 08:43:00|7265.3|7250.3|7263.5|7248.5|7265.3|7250.3|7263.5|7248.5|3
1730277790000|2024-10-30 08:43:10|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730277830000|2024-10-30 08:43:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1730277840000|2024-10-30 08:44:00|7264.4|7249.4|7264.5|7249.5|7264.5|7249.5|7264.4|7249.4|0
1730277850000|2024-10-30 08:44:10|7264.4|7249.4|7264.4|7249.4|7264.5|7249.5|7264.4|7249.4|0
1730277900000|2024-10-30 08:45:00|7264.5|7249.5|7265.5|7250.5|7265.5|7250.5|7264.5|7249.5|0
1730277910000|2024-10-30 08:45:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1730277940000|2024-10-30 08:45:40|7266|7251|7266|7251|7266|7251|7266|7251|0
1730277950000|2024-10-30 08:45:50|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1730277970000|2024-10-30 08:46:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730278000000|2024-10-30 08:46:40|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1730278060000|2024-10-30 08:47:40|7265.9|7250.9|7266.5|7251.5|7266.5|7251.5|7265.5|7250.5|0
1730278180000|2024-10-30 08:49:40|7266.3|7251.3|7265.4|7250.4|7266.3|7251.3|7265.4|7250.4|0
1730278340000|2024-10-30 08:52:20|||||||||1
1730278360000|2024-10-30 08:52:40|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|1
1730278380000|2024-10-30 08:53:00|7263.2|7248.2|7264|7249|7264.1|7249.1|7263.2|7248.2|0
1730278490000|2024-10-30 08:54:50|7264.1|7249.1|7264|7249|7264.1|7249.1|7264|7249|0
1730278510000|2024-10-30 08:55:10|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|1
1730278520000|2024-10-30 08:55:20|7264|7249|7263|7248|7264|7249|7263|7248|0
1730278530000|2024-10-30 08:55:30|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|1
1730278580000|2024-10-30 08:56:20|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|0
1730278630000|2024-10-30 08:57:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1730278650000|2024-10-30 08:57:30|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730278660000|2024-10-30 08:57:40|7261|7246|7261|7246|7261|7246|7261|7246|0
1730278680000|2024-10-30 08:58:00|7260.9|7245.9|7261.4|7246.4|7261.4|7246.4|7260.9|7245.9|4
1730278700000|2024-10-30 08:58:20|7261.3|7246.3|7259.9|7244.9|7261.3|7246.3|7259.9|7244.9|0
1730278770000|2024-10-30 08:59:30|7259.8|7244.8|7258.9|7243.9|7259.8|7244.8|7258.4|7243.4|0
1730278780000|2024-10-30 08:59:40|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|1
1730278800000|2024-10-30 09:00:00|7259.4|7244.4|7259.9|7244.9|7259.9|7244.9|7259.4|7244.4|0
1730278820000|2024-10-30 09:00:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1730278830000|2024-10-30 09:00:30|7260.4|7245.4|7260.4|7245.4|7260.5|7245.5|7260.4|7245.4|0
1730278860000|2024-10-30 09:01:00|7260|7245|7260|7245|7260|7245|7260|7245|0
1730278910000|2024-10-30 09:01:50|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730278920000|2024-10-30 09:02:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1730278960000|2024-10-30 09:02:40|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1730278980000|2024-10-30 09:03:00|7260|7245|7260.1|7245.1|7260.1|7245.1|7260|7245|0
1730278990000|2024-10-30 09:03:10|7261|7246|7261|7246|7261|7246|7261|7246|0
1730279210000|2024-10-30 09:06:50|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|1
1730279220000|2024-10-30 09:07:00|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|8
1730279230000|2024-10-30 09:07:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|0
1730279250000|2024-10-30 09:07:30|7265|7250|7265|7250|7265|7250|7265|7250|0
1730279290000|2024-10-30 09:08:10|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1730279330000|2024-10-30 09:08:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730279340000|2024-10-30 09:09:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730279380000|2024-10-30 09:09:40|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1730279390000|2024-10-30 09:09:50|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730279410000|2024-10-30 09:10:10|7264.6|7249.6|7265.1|7250.1|7265.1|7250.1|7264.6|7249.6|0
1730279430000|2024-10-30 09:10:30|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1730279450000|2024-10-30 09:10:50|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1730279460000|2024-10-30 09:11:00|7264.7|7249.7|7265.6|7250.6|7265.7|7250.7|7264.7|7249.7|0
1730279510000|2024-10-30 09:11:50|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|0
1730279520000|2024-10-30 09:12:00|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1730279530000|2024-10-30 09:12:10|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730279640000|2024-10-30 09:14:00|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730279680000|2024-10-30 09:14:40|7265.1|7250.1|7264.6|7249.6|7265.1|7250.1|7264.6|7249.6|1
1730279690000|2024-10-30 09:14:50|7264.7|7249.7|7264.6|7249.6|7264.7|7249.7|7264.6|7249.6|0
1730279700000|2024-10-30 09:15:00|7264.2|7249.2|7264|7249|7264.2|7249.2|7264|7249|0
1730279800000|2024-10-30 09:16:40|7262.5|7247.5|7262|7247|7262.5|7247.5|7261.6|7246.6|1
1730279810000|2024-10-30 09:16:50|7261.5|7246.5|7261.5|7246.5|7262|7247|7261.5|7246.5|0
1730279820000|2024-10-30 09:17:00|7261.6|7246.6|7262|7247|7262|7247|7261.5|7246.5|0
1730279830000|2024-10-30 09:17:10|7261.5|7246.5|7262|7247|7262|7247|7261.5|7246.5|0
1730279840000|2024-10-30 09:17:20|7261.5|7246.5|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279850000|2024-10-30 09:17:30|7262|7247|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279860000|2024-10-30 09:17:40|7261.5|7246.5|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279870000|2024-10-30 09:17:50|7262|7247|7262|7247|7262|7247|7261.5|7246.5|0
1730279880000|2024-10-30 09:18:00|7261.5|7246.5|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279890000|2024-10-30 09:18:10|7261.5|7246.5|7261.5|7246.5|7262|7247|7261.5|7246.5|0
1730279900000|2024-10-30 09:18:20|7261.6|7246.6|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279910000|2024-10-30 09:18:30|7262|7247|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279920000|2024-10-30 09:18:40|7262|7247|7261.5|7246.5|7262|7247|7261.5|7246.5|0
1730279930000|2024-10-30 09:18:50|7261.6|7246.6|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279940000|2024-10-30 09:19:00|7262|7247|7262|7247|7262|7247|7261.5|7246.5|0
1730279950000|2024-10-30 09:19:10|7261.5|7246.5|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279960000|2024-10-30 09:19:20|7261.5|7246.5|7261.6|7246.6|7262|7247|7261.5|7246.5|0
1730279970000|2024-10-30 09:19:30|7262|7247|7261.5|7246.5|7262|7247|7261.5|7246.5|0
1730280000000|2024-10-30 09:20:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1730280010000|2024-10-30 09:20:10|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730280070000|2024-10-30 09:21:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1730280190000|2024-10-30 09:23:10|7262.1|7247.1|7262|7247|7262.1|7247.1|7262|7247|3
1730280220000|2024-10-30 09:23:40|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730280250000|2024-10-30 09:24:10|7261|7246|7261.5|7246.5|7261.5|7246.5|7261|7246|0
1730280340000|2024-10-30 09:25:40|7261|7246|7261.5|7246.5|7261.5|7246.5|7261|7246|0
1730280350000|2024-10-30 09:25:50|7261|7246|7261|7246|7261|7246|7261|7246|0
1730280360000|2024-10-30 09:26:00|7261.1|7246.1|7261.5|7246.5|7261.5|7246.5|7261.1|7246.1|0
1730280370000|2024-10-30 09:26:10|7262|7247|7262|7247|7262|7247|7262|7247|0
1730280510000|2024-10-30 09:28:30|7261.1|7246.1|7261|7246|7261.1|7246.1|7261|7246|1
1730280520000|2024-10-30 09:28:40|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730280590000|2024-10-30 09:29:50|7262|7247|7262|7247|7262|7247|7262|7247|0
1730280600000|2024-10-30 09:30:00|||||||||1
1730280610000|2024-10-30 09:30:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730280630000|2024-10-30 09:30:30|7264|7249|7265|7250|7265.1|7250.1|7264|7249|3
1730280640000|2024-10-30 09:30:40|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265|7250|0
1730280650000|2024-10-30 09:30:50|7265|7250|7265|7250|7265|7250|7265|7250|0
1730280660000|2024-10-30 09:31:00|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265|7250|0
1730280670000|2024-10-30 09:31:10|7265|7250|7265.1|7250.1|7265.1|7250.1|7265|7250|0
1730280680000|2024-10-30 09:31:20|7265|7250|7265.1|7250.1|7265.1|7250.1|7265|7250|0
1730280690000|2024-10-30 09:31:30|7265|7250|7265|7250|7265.1|7250.1|7265|7250|0
1730280700000|2024-10-30 09:31:40|7264.9|7249.9|7264.5|7249.5|7264.9|7249.9|7264.5|7249.5|0
1730280760000|2024-10-30 09:32:40|7263.2|7248.2|7263|7248|7263.2|7248.2|7263|7248|1
1730280780000|2024-10-30 09:33:00|7262.5|7247.5|7262|7247|7262.5|7247.5|7262|7247|1
1730280790000|2024-10-30 09:33:10|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1730280840000|2024-10-30 09:34:00|7262|7247|7263|7248|7263|7248|7262|7247|2
1730280850000|2024-10-30 09:34:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730280880000|2024-10-30 09:34:40|7263|7248|7263|7248|7263|7248|7263|7248|0
1730280890000|2024-10-30 09:34:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730280900000|2024-10-30 09:35:00|7263.4|7248.4|7262.6|7247.6|7263.4|7248.4|7262.5|7247.5|0
1730280920000|2024-10-30 09:35:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730281000000|2024-10-30 09:36:40|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730281160000|2024-10-30 09:39:20|7261.6|7246.6|7262.6|7247.6|7262.6|7247.6|7261.6|7246.6|2
1730281240000|2024-10-30 09:40:40|7265.6|7250.6|7265.7|7250.7|7265.7|7250.7|7265.6|7250.6|1
1730281530000|2024-10-30 09:45:30|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1730281630000|2024-10-30 09:47:10|7265.1|7250.1|7264.7|7249.7|7265.1|7250.1|7264.7|7249.7|6
1730281640000|2024-10-30 09:47:20|7264.4|7249.4|7262.1|7247.1|7264.4|7249.4|7262.1|7247.1|1
1730281820000|2024-10-30 09:50:20|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730281840000|2024-10-30 09:50:40|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730281950000|2024-10-30 09:52:30|7263.1|7248.1|7264.6|7249.6|7264.6|7249.6|7263.1|7248.1|3
1730281960000|2024-10-30 09:52:40|7264.1|7249.1|7264.1|7249.1|7264.2|7249.2|7264.1|7249.1|0
1730282090000|2024-10-30 09:54:50|7264.2|7249.2|7264.6|7249.6|7264.6|7249.6|7264.2|7249.2|0
1730282170000|2024-10-30 09:56:10|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7264.1|7249.1|0
1730282210000|2024-10-30 09:56:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1730282250000|2024-10-30 09:57:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730282300000|2024-10-30 09:58:20|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730282310000|2024-10-30 09:58:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730282330000|2024-10-30 09:58:50|7263|7248|7263.1|7248.1|7263.1|7248.1|7263|7248|0
1730282340000|2024-10-30 09:59:00|7263|7248|7263|7248|7263.1|7248.1|7263|7248|0
1730282400000|2024-10-30 10:00:00|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|1
1730282410000|2024-10-30 10:00:10|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|0
1730282530000|2024-10-30 10:02:10|||||||||1
1730282540000|2024-10-30 10:02:20|7260.6|7245.6|7260.5|7245.5|7260.6|7245.6|7260.5|7245.5|1
1730282590000|2024-10-30 10:03:10|7260|7245|7260|7245|7260|7245|7260|7245|4
1730282610000|2024-10-30 10:03:30|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1730282620000|2024-10-30 10:03:40|||||||||2
1730282650000|2024-10-30 10:04:10|7259.3|7244.3|7258|7243|7259.3|7244.3|7258|7243|28
1730282660000|2024-10-30 10:04:20|7257.5|7242.5|7254.8|7239.8|7257.5|7242.5|7254.3|7239.3|12
1730282680000|2024-10-30 10:04:40|7256.3|7241.3|7255.8|7240.8|7256.3|7241.3|7255.8|7240.8|2
1730282690000|2024-10-30 10:04:50|7255.9|7240.9|7256.8|7241.8|7256.8|7241.8|7255.9|7240.9|0
1730282700000|2024-10-30 10:05:00|7257.8|7242.8|7258.3|7243.3|7258.3|7243.3|7257.8|7242.8|4
1730282720000|2024-10-30 10:05:20|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1730282780000|2024-10-30 10:06:20|||||||||1
1730282940000|2024-10-30 10:09:00|||||||||1
1730283050000|2024-10-30 10:10:50|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|4
1730283070000|2024-10-30 10:11:10|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|7259.3|7244.3|0
1730283150000|2024-10-30 10:12:30|7259.6|7244.6|7258.8|7243.8|7259.6|7244.6|7258.8|7243.8|25
1730283160000|2024-10-30 10:12:40|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|1
1730283170000|2024-10-30 10:12:50|7257.7|7242.7|7258.1|7243.1|7258.1|7243.1|7257.7|7242.7|0
1730283190000|2024-10-30 10:13:10|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|2
1730283210000|2024-10-30 10:13:30|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1730283430000|2024-10-30 10:17:10|7260.1|7245.1|7260.6|7245.6|7260.6|7245.6|7260.1|7245.1|4
1730283460000|2024-10-30 10:17:40|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|10
1730283500000|2024-10-30 10:18:20|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730283510000|2024-10-30 10:18:30|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1730283530000|2024-10-30 10:18:50|7263.8|7248.8|7263.8|7248.8|7264.3|7249.3|7263.8|7248.8|0
1730283540000|2024-10-30 10:19:00|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730283570000|2024-10-30 10:19:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730283580000|2024-10-30 10:19:40|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730283600000|2024-10-30 10:20:00|7263.8|7248.8|7263.9|7248.9|7263.9|7248.9|7263.8|7248.8|2
1730283670000|2024-10-30 10:21:10|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730283680000|2024-10-30 10:21:20|7264.3|7249.3|7264.4|7249.4|7264.4|7249.4|7264.3|7249.3|0
1730283690000|2024-10-30 10:21:30|7264.3|7249.3|7264.4|7249.4|7264.4|7249.4|7264.3|7249.3|0
1730283700000|2024-10-30 10:21:40|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|0
1730283750000|2024-10-30 10:22:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730283760000|2024-10-30 10:22:40|7263.8|7248.8|7263.5|7248.5|7263.8|7248.8|7263|7248|0
1730283810000|2024-10-30 10:23:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730283820000|2024-10-30 10:23:40|7264.4|7249.4|7264.3|7249.3|7264.4|7249.4|7264.3|7249.3|0
1730283880000|2024-10-30 10:24:40|7263.8|7248.8|7263.4|7248.4|7263.8|7248.8|7263.4|7248.4|0
1730283910000|2024-10-30 10:25:10|7263|7248|7263|7248|7263|7248|7263|7248|0
1730283930000|2024-10-30 10:25:30|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730283960000|2024-10-30 10:26:00|7264.5|7249.5|7264|7249|7264.5|7249.5|7264|7249|2
1730284020000|2024-10-30 10:27:00|7263|7248|7263|7248|7263|7248|7263|7248|2
1730284030000|2024-10-30 10:27:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730284080000|2024-10-30 10:28:00|||||||||1
1730284260000|2024-10-30 10:31:00|7263|7248|7263|7248|7263|7248|7263|7248|6
1730284270000|2024-10-30 10:31:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730284300000|2024-10-30 10:31:40|7263|7248|7263|7248|7263|7248|7263|7248|0
1730284320000|2024-10-30 10:32:00|7262.9|7247.9|7262.7|7247.7|7262.9|7247.9|7262.7|7247.7|6
1730284330000|2024-10-30 10:32:10|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730284390000|2024-10-30 10:33:10|7260.9|7245.9|7259.4|7244.4|7260.9|7245.9|7259.4|7244.4|1
1730284400000|2024-10-30 10:33:20|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|1
1730284410000|2024-10-30 10:33:30|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730284440000|2024-10-30 10:34:00|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1730284450000|2024-10-30 10:34:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|0
1730284470000|2024-10-30 10:34:30|7258.9|7243.9|7260.8|7245.8|7260.8|7245.8|7258.9|7243.9|2
1730284510000|2024-10-30 10:35:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730284550000|2024-10-30 10:35:50|7259.8|7244.8|7259.9|7244.9|7259.9|7244.9|7259.8|7244.8|0
1730284600000|2024-10-30 10:36:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1730284620000|2024-10-30 10:37:00|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|3
1730284630000|2024-10-30 10:37:10|7259.9|7244.9|7260.4|7245.4|7260.4|7245.4|7259.9|7244.9|0
1730284680000|2024-10-30 10:38:00|7260.8|7245.8|7260.9|7245.9|7260.9|7245.9|7260.8|7245.8|0
1730284700000|2024-10-30 10:38:20|7259.8|7244.8|7259.9|7244.9|7259.9|7244.9|7259.8|7244.8|0
1730284710000|2024-10-30 10:38:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730284720000|2024-10-30 10:38:40|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|0
1730284740000|2024-10-30 10:39:00|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730284750000|2024-10-30 10:39:10|7260.5|7245.5|7260.8|7245.8|7260.8|7245.8|7260.5|7245.5|1
1730284770000|2024-10-30 10:39:30|7260.4|7245.4|7259.9|7244.9|7260.4|7245.4|7259.9|7244.9|2
1730284870000|2024-10-30 10:41:10|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|11
1730284890000|2024-10-30 10:41:30|7259.8|7244.8|7259.9|7244.9|7259.9|7244.9|7259.8|7244.8|0
1730284930000|2024-10-30 10:42:10|7260.8|7245.8|7257.3|7242.3|7260.8|7245.8|7257.3|7242.3|10
1730284940000|2024-10-30 10:42:20|7257.4|7242.4|7255.5|7240.5|7257.4|7242.4|7255.5|7240.5|7
1730284950000|2024-10-30 10:42:30|7256.4|7241.4|7256.4|7241.4|7256.9|7241.9|7256.4|7241.4|1
1730284960000|2024-10-30 10:42:40|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|7256.8|7241.8|0
1730284980000|2024-10-30 10:43:00|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1730285000000|2024-10-30 10:43:20|||||||||2
1730285060000|2024-10-30 10:44:20|7259|7244|7259.1|7244.1|7259.1|7244.1|7259|7244|1
1730285070000|2024-10-30 10:44:30|7259.5|7244.5|7259.9|7244.9|7259.9|7244.9|7259|7244|0
1730285100000|2024-10-30 10:45:00|7260|7245|7260|7245|7260|7245|7260|7245|0
1730285360000|2024-10-30 10:49:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|1
1730285450000|2024-10-30 10:50:50|7262.6|7247.6|7263.5|7248.5|7263.5|7248.5|7262.6|7247.6|0
1730285460000|2024-10-30 10:51:00|7263|7248|7263|7248|7263|7248|7263|7248|0
1730285470000|2024-10-30 10:51:10|7263.1|7248.1|7263.8|7248.8|7264|7249|7263.1|7248.1|1
1730285490000|2024-10-30 10:51:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730285510000|2024-10-30 10:51:50|7262.6|7247.6|7263.5|7248.5|7263.5|7248.5|7262.6|7247.6|0
1730285520000|2024-10-30 10:52:00|7264|7249|7264|7249|7264|7249|7264|7249|0
1730285590000|2024-10-30 10:53:10|7262.5|7247.5|7263.1|7248.1|7263.1|7248.1|7262.5|7247.5|1
1730285600000|2024-10-30 10:53:20|7263|7248|7263.1|7248.1|7263.1|7248.1|7263|7248|0
1730285640000|2024-10-30 10:54:00|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730285650000|2024-10-30 10:54:10|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1730285720000|2024-10-30 10:55:20|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262|7247|0
1730285730000|2024-10-30 10:55:30|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|7262.6|7247.6|0
1730285790000|2024-10-30 10:56:30|7264.8|7249.8|7264.9|7249.9|7264.9|7249.9|7264.8|7249.8|8
1730285800000|2024-10-30 10:56:40|7265.3|7250.3|7266.9|7251.9|7266.9|7251.9|7265.3|7250.3|9
1730285830000|2024-10-30 10:57:10|7268.3|7253.3|7267.8|7252.8|7268.3|7253.3|7267.4|7252.4|0
1730285840000|2024-10-30 10:57:20|7268.3|7253.3|7267.8|7252.8|7268.3|7253.3|7267.3|7252.3|1
1730285850000|2024-10-30 10:57:30|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1730285890000|2024-10-30 10:58:10|7267.5|7252.5|7267.4|7252.4|7267.5|7252.5|7267.4|7252.4|1
1730285900000|2024-10-30 10:58:20|7266.6|7251.6|7266.4|7251.4|7266.6|7251.6|7266.4|7251.4|6
1730285920000|2024-10-30 10:58:40|7267.9|7252.9|7268.4|7253.4|7268.4|7253.4|7267.9|7252.9|2
1730285930000|2024-10-30 10:58:50|7269.9|7254.9|7269.9|7254.9|7270.3|7255.3|7269.9|7254.9|16
1730285940000|2024-10-30 10:59:00|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7269.9|7254.9|1
1730285950000|2024-10-30 10:59:10|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|1
1730285970000|2024-10-30 10:59:30|||||||||11
1730286000000|2024-10-30 11:00:00|7270.4|7255.4|7270.2|7255.2|7270.4|7255.4|7269.8|7254.8|19
1730286010000|2024-10-30 11:00:10|||||||||2
1730286040000|2024-10-30 11:00:40|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|0
1730286050000|2024-10-30 11:00:50|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|0
1730286070000|2024-10-30 11:01:10|7270.2|7255.2|7269.7|7254.7|7270.2|7255.2|7268.7|7253.7|2
1730286100000|2024-10-30 11:01:40|7269.6|7254.6|7269.3|7254.3|7269.6|7254.6|7268.8|7253.8|0
1730286110000|2024-10-30 11:01:50|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.7|7254.7|0
1730286120000|2024-10-30 11:02:00|7269.7|7254.7|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|1
1730286130000|2024-10-30 11:02:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1730286230000|2024-10-30 11:03:50|7268.3|7253.3|7268.2|7253.2|7268.3|7253.3|7268.2|7253.2|0
1730286240000|2024-10-30 11:04:00|7267.8|7252.8|7267.6|7252.6|7267.8|7252.8|7267.6|7252.6|1
1730286250000|2024-10-30 11:04:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1730286280000|2024-10-30 11:04:40|7267.3|7252.3|7267.7|7252.7|7267.8|7252.8|7267.3|7252.3|1
1730286310000|2024-10-30 11:05:10|7266.8|7251.8|7268.2|7253.2|7268.2|7253.2|7266.8|7251.8|1
1730286320000|2024-10-30 11:05:20|7271.8|7256.8|7271.9|7256.9|7271.9|7256.9|7271.8|7256.8|15
1730286370000|2024-10-30 11:06:10|7273.4|7258.4|7272.4|7257.4|7273.4|7258.4|7272.4|7257.4|4
1730286380000|2024-10-30 11:06:20|7272.5|7257.5|7272.8|7257.8|7272.8|7257.8|7272.5|7257.5|1
1730286390000|2024-10-30 11:06:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|0
1730286400000|2024-10-30 11:06:40|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1730286420000|2024-10-30 11:07:00|||||||||1
1730286430000|2024-10-30 11:07:10|||||||||1
1730286480000|2024-10-30 11:08:00|||||||||1
1730286530000|2024-10-30 11:08:50|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730286540000|2024-10-30 11:09:00|7273|7258|7272.9|7257.9|7273|7258|7272.9|7257.9|1
1730286600000|2024-10-30 11:10:00|||||||||1
1730286610000|2024-10-30 11:10:10|||||||||2
1730286640000|2024-10-30 11:10:40|7273|7258|7273.3|7258.3|7273.3|7258.3|7273|7258|1
1730286660000|2024-10-30 11:11:00|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|0
1730286730000|2024-10-30 11:12:10|7272|7257|7271|7256|7272|7257|7271|7256|1
1730286800000|2024-10-30 11:13:20|7272.5|7257.5|7272.1|7257.1|7272.5|7257.5|7272|7257|2
1730286820000|2024-10-30 11:13:40|7272|7257|7272|7257|7272|7257|7272|7257|0
1730286910000|2024-10-30 11:15:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1730286950000|2024-10-30 11:15:50|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.1|7256.1|0
1730287030000|2024-10-30 11:17:10|7271.1|7256.1|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1730287080000|2024-10-30 11:18:00|7271|7256|7271|7256|7271|7256|7271|7256|0
1730287210000|2024-10-30 11:20:10|7270|7255|7270|7255|7270|7255|7270|7255|2
1730287260000|2024-10-30 11:21:00|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|3
1730287270000|2024-10-30 11:21:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730287320000|2024-10-30 11:22:00|7272|7257|7272.1|7257.1|7272.1|7257.1|7272|7257|0
1730287360000|2024-10-30 11:22:40|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|0
1730287490000|2024-10-30 11:24:50|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|0
1730287560000|2024-10-30 11:26:00|7272|7257|7272.1|7257.1|7272.1|7257.1|7272|7257|0
1730287570000|2024-10-30 11:26:10|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730287650000|2024-10-30 11:27:30|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1730287660000|2024-10-30 11:27:40|7273|7258|7273|7258|7273|7258|7273|7258|0
1730287790000|2024-10-30 11:29:50|7273.5|7258.5|7272.5|7257.5|7273.5|7258.5|7272.5|7257.5|4
1730287810000|2024-10-30 11:30:10|7273|7258|7273|7258|7273|7258|7273|7258|1
1730287880000|2024-10-30 11:31:20|7272.5|7257.5|7270.5|7255.5|7272.5|7257.5|7270.5|7255.5|4
1730287890000|2024-10-30 11:31:30|7271|7256|7271|7256|7271|7256|7271|7256|0
1730287950000|2024-10-30 11:32:30|7270.5|7255.5|7271|7256|7271|7256|7270.5|7255.5|3
1730287990000|2024-10-30 11:33:10|||||||||1
1730288020000|2024-10-30 11:33:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1730288040000|2024-10-30 11:34:00|7271.3|7256.3|7272|7257|7272|7257|7271.3|7256.3|1
1730288260000|2024-10-30 11:37:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1730288330000|2024-10-30 11:38:50|7271.6|7256.6|7271.5|7256.5|7272|7257|7271.5|7256.5|0
1730288340000|2024-10-30 11:39:00|||||||||1
1730288350000|2024-10-30 11:39:10|||||||||1
1730288360000|2024-10-30 11:39:20|7272|7257|7272.5|7257.5|7273.1|7258.1|7272|7257|5
1730288380000|2024-10-30 11:39:40|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|0
1730288390000|2024-10-30 11:39:50|7272.6|7257.6|7272|7257|7272.6|7257.6|7272|7257|3
1730288420000|2024-10-30 11:40:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730288430000|2024-10-30 11:40:30|||||||||1
1730288520000|2024-10-30 11:42:00|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1730288530000|2024-10-30 11:42:10|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1730288550000|2024-10-30 11:42:30|||||||||1
1730288770000|2024-10-30 11:46:10|||||||||1
1730288780000|2024-10-30 11:46:20|7271|7256|7270.5|7255.5|7271|7256|7270.5|7255.5|3
1730288820000|2024-10-30 11:47:00|7270.4|7255.4|7269.9|7254.9|7270.4|7255.4|7269.9|7254.9|10
1730288830000|2024-10-30 11:47:10|||||||||1
1730288840000|2024-10-30 11:47:20|7270|7255|7270|7255|7270|7255|7270|7255|3
1730288860000|2024-10-30 11:47:40|||||||||3
1730288880000|2024-10-30 11:48:00|||||||||5
1730288890000|2024-10-30 11:48:10|||||||||1
1730288910000|2024-10-30 11:48:30|||||||||1
1730288940000|2024-10-30 11:49:00|7271.3|7256.3|7271.4|7256.4|7271.9|7256.9|7271.3|7256.3|2
1730288950000|2024-10-30 11:49:10|7271|7256|7271.4|7256.4|7271.4|7256.4|7271|7256|0
1730288960000|2024-10-30 11:49:20|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1730289080000|2024-10-30 11:51:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1730289100000|2024-10-30 11:51:40|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|1
1730289110000|2024-10-30 11:51:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1730289120000|2024-10-30 11:52:00|7271.5|7256.5|7271.6|7256.6|7272|7257|7271.5|7256.5|1
1730289130000|2024-10-30 11:52:10|7272|7257|7272|7257|7272|7257|7272|7257|0
1730289140000|2024-10-30 11:52:20|7272.9|7257.9|7273.1|7258.1|7273.1|7258.1|7272.9|7257.9|1
1730289150000|2024-10-30 11:52:30|7272.6|7257.6|7273.1|7258.1|7273.1|7258.1|7272.5|7257.5|2
1730289180000|2024-10-30 11:53:00|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|2
1730289200000|2024-10-30 11:53:20|7273|7258|7273|7258|7273|7258|7273|7258|0
1730289210000|2024-10-30 11:53:30|7273.1|7258.1|7273.5|7258.5|7273.5|7258.5|7273.1|7258.1|0
1730289230000|2024-10-30 11:53:50|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1730289240000|2024-10-30 11:54:00|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|1
1730289250000|2024-10-30 11:54:10|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|0
1730289260000|2024-10-30 11:54:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1730289310000|2024-10-30 11:55:10|7272.4|7257.4|7272|7257|7272.4|7257.4|7272|7257|2
1730289320000|2024-10-30 11:55:20|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730289330000|2024-10-30 11:55:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|2
1730289400000|2024-10-30 11:56:40|||||||||1
1730289450000|2024-10-30 11:57:30|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730289460000|2024-10-30 11:57:40|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|1
1730289480000|2024-10-30 11:58:00|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|2
1730289490000|2024-10-30 11:58:10|7270.4|7255.4|7271.4|7256.4|7271.4|7256.4|7270.4|7255.4|5
1730289500000|2024-10-30 11:58:20|7271.3|7256.3|7271.4|7256.4|7271.4|7256.4|7270.9|7255.9|0
1730289520000|2024-10-30 11:58:40|||||||||1
1730289530000|2024-10-30 11:58:50|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|2
1730289560000|2024-10-30 11:59:20|||||||||8
1730289570000|2024-10-30 11:59:30|||||||||1
1730289580000|2024-10-30 11:59:40|7266.9|7251.9|7266.4|7251.4|7266.9|7251.9|7266.4|7251.4|8
1730289600000|2024-10-30 12:00:00|7266.5|7251.5|7266.4|7251.4|7267.5|7252.5|7266.4|7251.4|5
1730289610000|2024-10-30 12:00:10|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1730289620000|2024-10-30 12:00:20|7267.4|7252.4|7265.9|7250.9|7267.4|7252.4|7265.9|7250.9|14
1730289630000|2024-10-30 12:00:30|7264.7|7249.7|7262.9|7247.9|7264.7|7249.7|7262.9|7247.9|5
1730289640000|2024-10-30 12:00:40|7263.3|7248.3|7264.3|7249.3|7264.3|7249.3|7263.3|7248.3|7
1730289650000|2024-10-30 12:00:50|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|1
1730289660000|2024-10-30 12:01:00|7263.4|7248.4|7262.2|7247.2|7263.4|7248.4|7262.2|7247.2|4
1730289670000|2024-10-30 12:01:10|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1730289680000|2024-10-30 12:01:20|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|2
1730289690000|2024-10-30 12:01:30|7262.3|7247.3|7262.4|7247.4|7262.4|7247.4|7262.3|7247.3|4
1730289700000|2024-10-30 12:01:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730289710000|2024-10-30 12:01:50|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|1
1730289760000|2024-10-30 12:02:40|||||||||9
1730289770000|2024-10-30 12:02:50|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|5
1730289780000|2024-10-30 12:03:00|7263.3|7248.3|7259.3|7244.3|7263.3|7248.3|7259.3|7244.3|7
1730289790000|2024-10-30 12:03:10|7258.8|7243.8|7258.9|7243.9|7258.9|7243.9|7258.8|7243.8|1
1730289800000|2024-10-30 12:03:20|7258.4|7243.4|7259.9|7244.9|7259.9|7244.9|7258.4|7243.4|9
1730289810000|2024-10-30 12:03:30|7259.4|7244.4|7260.4|7245.4|7260.4|7245.4|7259.4|7244.4|4
1730289820000|2024-10-30 12:03:40|7261|7246|7260.9|7245.9|7261.4|7246.4|7260.9|7245.9|2
1730289830000|2024-10-30 12:03:50|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|2
1730289840000|2024-10-30 12:04:00|7260|7245|7260|7245|7260|7245|7260|7245|0
1730289870000|2024-10-30 12:04:30|7258|7243|7258|7243|7258|7243|7258|7243|3
1730289900000|2024-10-30 12:05:00|7257.5|7242.5|7253.8|7238.8|7257.5|7242.5|7253.8|7238.8|6
1730289910000|2024-10-30 12:05:10|7252.4|7237.4|7253|7238|7253|7238|7252.3|7237.3|3
1730289920000|2024-10-30 12:05:20|7252.5|7237.5|7254.4|7239.4|7254.5|7239.5|7252.5|7237.5|13
1730289930000|2024-10-30 12:05:30|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730289940000|2024-10-30 12:05:40|7253.8|7238.8|7253.5|7238.5|7254|7239|7253.4|7238.4|1
1730289950000|2024-10-30 12:05:50|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1730289960000|2024-10-30 12:06:00|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|0
1730289970000|2024-10-30 12:06:10|7253|7238|7253|7238|7253|7238|7253|7238|0
1730289980000|2024-10-30 12:06:20|7253.1|7238.1|7253.5|7238.5|7253.5|7238.5|7253.1|7238.1|0
1730289990000|2024-10-30 12:06:30|7254.4|7239.4|7254|7239|7254.5|7239.5|7254|7239|1
1730290010000|2024-10-30 12:06:50|7253.9|7238.9|7253.9|7238.9|7254|7239|7253.9|7238.9|0
1730290020000|2024-10-30 12:07:00|7254|7239|7254|7239|7254.5|7239.5|7254|7239|1
1730290030000|2024-10-30 12:07:10|7253.9|7238.9|7253|7238|7253.9|7238.9|7253|7238|2
1730290040000|2024-10-30 12:07:20|7252.5|7237.5|7254|7239|7254|7239|7252.5|7237.5|7
1730290050000|2024-10-30 12:07:30|||||||||1
1730290060000|2024-10-30 12:07:40|||||||||1
1730290070000|2024-10-30 12:07:50|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|1
1730290080000|2024-10-30 12:08:00|7255.4|7240.4|7256.8|7241.8|7256.8|7241.8|7255.4|7240.4|2
1730290090000|2024-10-30 12:08:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1730290100000|2024-10-30 12:08:20|7255.5|7240.5|7255|7240|7255.5|7240.5|7255|7240|1
1730290110000|2024-10-30 12:08:30|7254|7239|7254|7239|7254|7239|7254|7239|1
1730290120000|2024-10-30 12:08:40|7253|7238|7253|7238|7253|7238|7253|7238|1
1730290130000|2024-10-30 12:08:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|0
1730290140000|2024-10-30 12:09:00|7254|7239|7254.3|7239.3|7254.5|7239.5|7254|7239|1
1730290150000|2024-10-30 12:09:10|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730290160000|2024-10-30 12:09:20|7253.8|7238.8|7254.5|7239.5|7254.5|7239.5|7253|7238|1
1730290180000|2024-10-30 12:09:40|7253.9|7238.9|7253.9|7238.9|7254|7239|7253.9|7238.9|1
1730290190000|2024-10-30 12:09:50|7254|7239|7254.5|7239.5|7254.5|7239.5|7254|7239|1
1730290200000|2024-10-30 12:10:00|7254|7239|7253|7238|7254|7239|7253|7238|2
1730290230000|2024-10-30 12:10:30|||||||||2
1730290280000|2024-10-30 12:11:20|7249|7234|7248.5|7233.5|7249|7234|7248.5|7233.5|3
1730290290000|2024-10-30 12:11:30|7248.9|7233.9|7247.9|7232.9|7248.9|7233.9|7247.9|7232.9|0
1730290320000|2024-10-30 12:12:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1730290330000|2024-10-30 12:12:10|7247|7232|7247|7232|7247|7232|7247|7232|0
1730290340000|2024-10-30 12:12:20|7246.5|7231.5|7247|7232|7247.3|7232.3|7246.5|7231.5|6
1730290350000|2024-10-30 12:12:30|7247.4|7232.4|7249.5|7234.5|7249.5|7234.5|7247.4|7232.4|1
1730290360000|2024-10-30 12:12:40|7250|7235|7249.4|7234.4|7250|7235|7249.4|7234.4|0
1730290370000|2024-10-30 12:12:50|7248.9|7233.9|7249.5|7234.5|7249.5|7234.5|7248.9|7233.9|0
1730290380000|2024-10-30 12:13:00|7249.6|7234.6|7250|7235|7250.5|7235.5|7249.6|7234.6|0
1730290390000|2024-10-30 12:13:10|7249.9|7234.9|7249.4|7234.4|7249.9|7234.9|7248.4|7233.4|1
1730290410000|2024-10-30 12:13:30|7249|7234|7245.7|7230.7|7249|7234|7245.7|7230.7|7
1730290420000|2024-10-30 12:13:40|7245.6|7230.6|7245.7|7230.7|7245.7|7230.7|7245.6|7230.6|4
1730290430000|2024-10-30 12:13:50|7245.6|7230.6|7245.2|7230.2|7245.6|7230.6|7245.2|7230.2|1
1730290440000|2024-10-30 12:14:00|7245.1|7230.1|7245|7230|7245.1|7230.1|7245|7230|0
1730290450000|2024-10-30 12:14:10|7245.5|7230.5|7245.1|7230.1|7245.5|7230.5|7245.1|7230.1|1
1730290470000|2024-10-30 12:14:30|||||||||3
1730290480000|2024-10-30 12:14:40|7245|7230|7245|7230|7245|7230|7245|7230|2
1730290490000|2024-10-30 12:14:50|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1730290500000|2024-10-30 12:15:00|7245.5|7230.5|7246|7231|7246|7231|7245.5|7230.5|6
1730290510000|2024-10-30 12:15:10|7245.6|7230.6|7248|7233|7248.1|7233.1|7245.6|7230.6|3
1730290520000|2024-10-30 12:15:20|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|1
1730290540000|2024-10-30 12:15:40|7252.4|7237.4|7252.6|7237.6|7252.6|7237.6|7252.4|7237.4|2
1730290560000|2024-10-30 12:16:00|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|0
1730290580000|2024-10-30 12:16:20|7253.5|7238.5|7253.7|7238.7|7253.7|7238.7|7253.5|7238.5|1
1730290600000|2024-10-30 12:16:40|7254.2|7239.2|7254.5|7239.5|7254.5|7239.5|7254.1|7239.1|6
1730290610000|2024-10-30 12:16:50|7255.5|7240.5|7255.7|7240.7|7255.7|7240.7|7255.5|7240.5|4
1730290620000|2024-10-30 12:17:00|7256.2|7241.2|7257.1|7242.1|7257.1|7242.1|7256.2|7241.2|0
1730290630000|2024-10-30 12:17:10|7257|7242|7256.1|7241.1|7257|7242|7256.1|7241.1|6
1730290670000|2024-10-30 12:17:50|7256.6|7241.6|7255.7|7240.7|7256.6|7241.6|7255.2|7240.2|5
1730290710000|2024-10-30 12:18:30|||||||||1
1730290740000|2024-10-30 12:19:00|7255.6|7240.6|7252|7237|7255.6|7240.6|7252|7237|3
1730290750000|2024-10-30 12:19:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|0
1730290800000|2024-10-30 12:20:00|7248.9|7233.9|7248.6|7233.6|7248.9|7233.9|7248|7233|2
1730290810000|2024-10-30 12:20:10|7248.5|7233.5|7247.5|7232.5|7248.5|7233.5|7247.5|7232.5|0
1730290820000|2024-10-30 12:20:20|7248|7233|7245.5|7230.5|7248|7233|7245.5|7230.5|10
1730290860000|2024-10-30 12:21:00|7246|7231|7246|7231|7246|7231|7246|7231|0
1730290890000|2024-10-30 12:21:30|7246.5|7231.5|7247.6|7232.6|7247.6|7232.6|7246.5|7231.5|1
1730290900000|2024-10-30 12:21:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|3
1730290930000|2024-10-30 12:22:10|7246.4|7231.4|7245|7230|7246.4|7231.4|7245|7230|4
1730290940000|2024-10-30 12:22:20|7244.5|7229.5|7244|7229|7244.5|7229.5|7244|7229|3
1730290950000|2024-10-30 12:22:30|7243.5|7228.5|7243|7228|7243.5|7228.5|7243|7228|15
1730290960000|2024-10-30 12:22:40|7243.1|7228.1|7242|7227|7243.1|7228.1|7241.1|7226.1|21
1730290970000|2024-10-30 12:22:50|7241.5|7226.5|7244.1|7229.1|7244.2|7229.2|7241.1|7226.1|7
1730290980000|2024-10-30 12:23:00|7243.7|7228.7|7244.2|7229.2|7245.2|7230.2|7243.7|7228.7|4
1730290990000|2024-10-30 12:23:10|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1730291000000|2024-10-30 12:23:20|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1730291010000|2024-10-30 12:23:30|7244.7|7229.7|7244.2|7229.2|7244.7|7229.7|7244.2|7229.2|1
1730291020000|2024-10-30 12:23:40|7244.1|7229.1|7244.2|7229.2|7244.2|7229.2|7244.1|7229.1|4
1730291030000|2024-10-30 12:23:50|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|1
1730291040000|2024-10-30 12:24:00|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1730291070000|2024-10-30 12:24:30|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1730291100000|2024-10-30 12:25:00|7243.6|7228.6|7243.7|7228.7|7244.2|7229.2|7243.6|7228.6|11
1730291120000|2024-10-30 12:25:20|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|1
1730291150000|2024-10-30 12:25:50|7241.7|7226.7|7241.6|7226.6|7241.7|7226.7|7241.6|7226.6|1
1730291160000|2024-10-30 12:26:00|7241.7|7226.7|7242.1|7227.1|7242.1|7227.1|7241.6|7226.6|0
1730291170000|2024-10-30 12:26:10|7242|7227|7241.2|7226.2|7242.1|7227.1|7241.2|7226.2|0
1730291180000|2024-10-30 12:26:20|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1730291190000|2024-10-30 12:26:30|7240.7|7225.7|7243.1|7228.1|7243.6|7228.6|7240.7|7225.7|5
1730291200000|2024-10-30 12:26:40|7244.1|7229.1|7242.6|7227.6|7244.6|7229.6|7242.6|7227.6|5
1730291210000|2024-10-30 12:26:50|7242.2|7227.2|7244|7229|7244|7229|7241.2|7226.2|3
1730291220000|2024-10-30 12:27:00|7243.9|7228.9|7242.2|7227.2|7243.9|7228.9|7241|7226|5
1730291230000|2024-10-30 12:27:10|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|0
1730291240000|2024-10-30 12:27:20|7242.5|7227.5|7242.1|7227.1|7242.5|7227.5|7242.1|7227.1|0
1730291260000|2024-10-30 12:27:40|7241.6|7226.6|7240.7|7225.7|7241.6|7226.6|7240.7|7225.7|0
1730291270000|2024-10-30 12:27:50|7240.9|7225.9|7243|7228|7243|7228|7240.9|7225.9|0
1730291280000|2024-10-30 12:28:00|7243.5|7228.5|7245.5|7230.5|7246|7231|7243.5|7228.5|1
1730291350000|2024-10-30 12:29:10|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244|7229|2
1730291370000|2024-10-30 12:29:30|7244.4|7229.4|7244|7229|7244.4|7229.4|7244|7229|16
1730291400000|2024-10-30 12:30:00|7243.8|7228.8|7242.4|7227.4|7243.8|7228.8|7241.9|7226.9|3
1730291410000|2024-10-30 12:30:10|7241.9|7226.9|7243.9|7228.9|7244.4|7229.4|7241.9|7226.9|9
1730291420000|2024-10-30 12:30:20|7243.4|7228.4|7243.5|7228.5|7243.5|7228.5|7242.9|7227.9|1
1730291430000|2024-10-30 12:30:30|7243.6|7228.6|7243|7228|7243.6|7228.6|7242|7227|16
1730291440000|2024-10-30 12:30:40|7245|7230|7245|7230|7245|7230|7245|7230|3
1730291450000|2024-10-30 12:30:50|7244|7229|7243|7228|7244.4|7229.4|7243|7228|3
1730291460000|2024-10-30 12:31:00|7243.5|7228.5|7243.1|7228.1|7243.5|7228.5|7243.1|7228.1|2
1730291470000|2024-10-30 12:31:10|7243.3|7228.3|7244.5|7229.5|7244.5|7229.5|7243.3|7228.3|13
1730291480000|2024-10-30 12:31:20|7245|7230|7244.5|7229.5|7245|7230|7244.5|7229.5|1
1730291500000|2024-10-30 12:31:40|7244|7229|7244|7229|7244.5|7229.5|7244|7229|0
1730291510000|2024-10-30 12:31:50|7243.9|7228.9|7243.4|7228.4|7243.9|7228.9|7243.4|7228.4|3
1730291530000|2024-10-30 12:32:10|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|0
1730291550000|2024-10-30 12:32:30|7243.4|7228.4|7243.5|7228.5|7243.5|7228.5|7243.4|7228.4|4
1730291570000|2024-10-30 12:32:50|7245|7230|7245|7230|7245|7230|7245|7230|1
1730291610000|2024-10-30 12:33:30|7244.4|7229.4|7242.9|7227.9|7244.4|7229.4|7242.9|7227.9|6
1730291620000|2024-10-30 12:33:40|7242.4|7227.4|7243|7228|7243|7228|7242.4|7227.4|3
1730291630000|2024-10-30 12:33:50|7243.4|7228.4|7242.9|7227.9|7243.4|7228.4|7242.9|7227.9|0
1730291650000|2024-10-30 12:34:10|7243.1|7228.1|7243.5|7228.5|7243.5|7228.5|7243.1|7228.1|1
1730291670000|2024-10-30 12:34:30|7243|7228|7243|7228|7243|7228|7243|7228|0
1730291680000|2024-10-30 12:34:40|7242.9|7227.9|7242.9|7227.9|7242.9|7227.9|7242.4|7227.4|0
1730291690000|2024-10-30 12:34:50|7242|7227|7242|7227|7242|7227|7242|7227|0
1730291700000|2024-10-30 12:35:00|7242.1|7227.1|7243|7228|7243|7228|7242.1|7227.1|2
1730291710000|2024-10-30 12:35:10|||||||||4
1730291720000|2024-10-30 12:35:20|7242.1|7227.1|7242.5|7227.5|7242.5|7227.5|7241.9|7226.9|2
1730291730000|2024-10-30 12:35:30|7243|7228|7243|7228|7243|7228|7243|7228|0
1730291740000|2024-10-30 12:35:40|7243.1|7228.1|7244|7229|7244|7229|7243.1|7228.1|2
1730291760000|2024-10-30 12:36:00|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|3
1730291780000|2024-10-30 12:36:20|7242|7227|7242|7227|7242|7227|7242|7227|5
1730291790000|2024-10-30 12:36:30|7242.6|7227.6|7243|7228|7243|7228|7242.6|7227.6|2
1730291810000|2024-10-30 12:36:50|7242.1|7227.1|7242.5|7227.5|7242.5|7227.5|7242|7227|2
1730291820000|2024-10-30 12:37:00|7243.5|7228.5|7244.5|7229.5|7244.5|7229.5|7242.5|7227.5|11
1730291840000|2024-10-30 12:37:20|7247.2|7232.2|7247.5|7232.5|7248|7233|7247.2|7232.2|11
1730291850000|2024-10-30 12:37:30|7248|7233|7247.5|7232.5|7248|7233|7247.5|7232.5|1
1730291870000|2024-10-30 12:37:50|7246|7231|7245.5|7230.5|7246|7231|7245.5|7230.5|1
1730291880000|2024-10-30 12:38:00|7246|7231|7247.5|7232.5|7247.5|7232.5|7246|7231|3
1730291900000|2024-10-30 12:38:20|7244.5|7229.5|7244.4|7229.4|7244.5|7229.5|7244.4|7229.4|3
1730291910000|2024-10-30 12:38:30|7244|7229|7244.4|7229.4|7244.5|7229.5|7244|7229|0
1730291920000|2024-10-30 12:38:40|7245.5|7230.5|7246|7231|7246|7231|7245.5|7230.5|2
1730291940000|2024-10-30 12:39:00|7248|7233|7248|7233|7248.5|7233.5|7248|7233|4
1730291950000|2024-10-30 12:39:10|7249.7|7234.7|7249.1|7234.1|7249.7|7234.7|7249.1|7234.1|11
1730291960000|2024-10-30 12:39:20|7249.2|7234.2|7249.1|7234.1|7249.2|7234.2|7249.1|7234.1|0
1730291980000|2024-10-30 12:39:40|7249.3|7234.3|7250.2|7235.2|7250.2|7235.2|7249.3|7234.3|0
1730292000000|2024-10-30 12:40:00|7250.1|7235.1|7249.9|7234.9|7250.1|7235.1|7249.5|7234.5|0
1730292010000|2024-10-30 12:40:10|7249.4|7234.4|7248.4|7233.4|7249.4|7234.4|7248.4|7233.4|1
1730292020000|2024-10-30 12:40:20|7246.6|7231.6|7246.5|7231.5|7246.6|7231.6|7246.5|7231.5|0
1730292030000|2024-10-30 12:40:30|7246.1|7231.1|7245.6|7230.6|7246.1|7231.1|7245.6|7230.6|1
1730292070000|2024-10-30 12:41:10|||||||||1
1730292080000|2024-10-30 12:41:20|7243.6|7228.6|7243.1|7228.1|7243.6|7228.6|7243.1|7228.1|2
1730292090000|2024-10-30 12:41:30|7243.6|7228.6|7242.6|7227.6|7243.6|7228.6|7242.6|7227.6|1
1730292100000|2024-10-30 12:41:40|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|0
1730292110000|2024-10-30 12:41:50|7242|7227|7242|7227|7242|7227|7242|7227|1
1730292150000|2024-10-30 12:42:30|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1730292180000|2024-10-30 12:43:00|7241.8|7226.8|7243.6|7228.6|7243.6|7228.6|7241.8|7226.8|6
1730292190000|2024-10-30 12:43:10|7243.1|7228.1|7243|7228|7243.1|7228.1|7243|7228|1
1730292200000|2024-10-30 12:43:20|7241.6|7226.6|7242.1|7227.1|7242.1|7227.1|7241.6|7226.6|1
1730292210000|2024-10-30 12:43:30|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1730292270000|2024-10-30 12:44:30|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7
1730292300000|2024-10-30 12:45:00|||||||||1
1730292360000|2024-10-30 12:46:00|7241.6|7226.6|7243.2|7228.2|7243.2|7228.2|7241.1|7226.1|14
1730292370000|2024-10-30 12:46:10|7243.7|7228.7|7242.6|7227.6|7243.7|7228.7|7242.6|7227.6|1
1730292400000|2024-10-30 12:46:40|7242.7|7227.7|7243.1|7228.1|7243.1|7228.1|7242.7|7227.7|3
1730292410000|2024-10-30 12:46:50|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|2
1730292420000|2024-10-30 12:47:00|7242.5|7227.5|7242|7227|7242.5|7227.5|7242|7227|2
1730292430000|2024-10-30 12:47:10|7242.4|7227.4|7242.1|7227.1|7242.4|7227.4|7242.1|7227.1|3
1730292440000|2024-10-30 12:47:20|7242|7227|7241.1|7226.1|7242|7227|7241.1|7226.1|11
1730292450000|2024-10-30 12:47:30|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|0
1730292470000|2024-10-30 12:47:50|7241.5|7226.5|7241.6|7226.6|7241.6|7226.6|7241.5|7226.5|3
1730292490000|2024-10-30 12:48:10|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|0
1730292520000|2024-10-30 12:48:40|7242.6|7227.6|7242.4|7227.4|7242.6|7227.6|7242.4|7227.4|0
1730292540000|2024-10-30 12:49:00|||||||||1
1730292550000|2024-10-30 12:49:10|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|7241.5|7226.5|0
1730292600000|2024-10-30 12:50:00|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|7241.6|7226.6|1
1730292610000|2024-10-30 12:50:10|7241.5|7226.5|7242|7227|7242.1|7227.1|7241.5|7226.5|6
1730292620000|2024-10-30 12:50:20|7241.6|7226.6|7241.5|7226.5|7241.6|7226.6|7241.5|7226.5|7
1730292640000|2024-10-30 12:50:40|7241.1|7226.1|7238|7223|7241.1|7226.1|7238|7223|50
1730292650000|2024-10-30 12:50:50|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|0
1730292660000|2024-10-30 12:51:00|7237.5|7222.5|7237.6|7222.6|7237.6|7222.6|7237.5|7222.5|10
1730292670000|2024-10-30 12:51:10|||||||||1
1730292690000|2024-10-30 12:51:30|7238.1|7223.1|7237.1|7222.1|7238.1|7223.1|7237.1|7222.1|1
1730292700000|2024-10-30 12:51:40|7236.7|7221.7|7236.7|7221.7|7237.1|7222.1|7236.6|7221.6|1
1730292710000|2024-10-30 12:51:50|7237.1|7222.1|7236.6|7221.6|7237.1|7222.1|7236.6|7221.6|0
1730292720000|2024-10-30 12:52:00|7236.1|7221.1|7237.1|7222.1|7237.6|7222.6|7236.1|7221.1|17
1730292740000|2024-10-30 12:52:20|7236.6|7221.6|7235.9|7220.9|7236.6|7221.6|7235.9|7220.9|1
1730292750000|2024-10-30 12:52:30|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1730292760000|2024-10-30 12:52:40|7235|7220|7235|7220|7235|7220|7235|7220|0
1730292770000|2024-10-30 12:52:50|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|3
1730292780000|2024-10-30 12:53:00|7235.1|7220.1|7235.6|7220.6|7235.6|7220.6|7235.1|7220.1|3
1730292790000|2024-10-30 12:53:10|7235.5|7220.5|7236.1|7221.1|7236.1|7221.1|7235.5|7220.5|0
1730292800000|2024-10-30 12:53:20|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|3
1730292810000|2024-10-30 12:53:30|7238.6|7223.6|7240|7225|7240.1|7225.1|7238.1|7223.1|3
1730292820000|2024-10-30 12:53:40|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1730292840000|2024-10-30 12:54:00|7239.6|7224.6|7239.6|7224.6|7239.6|7224.6|7239.1|7224.1|1
1730292850000|2024-10-30 12:54:10|7240|7225|7238.5|7223.5|7240|7225|7238.5|7223.5|2
1730292870000|2024-10-30 12:54:30|7237.5|7222.5|7237.4|7222.4|7237.5|7222.5|7237.4|7222.4|0
1730292880000|2024-10-30 12:54:40|7236|7221|7235|7220|7236|7221|7235|7220|2
1730292890000|2024-10-30 12:54:50|7234.5|7219.5|7235.9|7220.9|7235.9|7220.9|7234.5|7219.5|4
1730292900000|2024-10-30 12:55:00|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|1
1730292910000|2024-10-30 12:55:10|7236|7221|7236|7221|7236|7221|7236|7221|0
1730292930000|2024-10-30 12:55:30|7235.9|7220.9|7236|7221|7236|7221|7235.9|7220.9|1
1730292960000|2024-10-30 12:56:00|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1730292970000|2024-10-30 12:56:10|7236.5|7221.5|7234.5|7219.5|7236.5|7221.5|7234.5|7219.5|5
1730292980000|2024-10-30 12:56:20|7235.5|7220.5|7235.5|7220.5|7236.1|7221.1|7235.5|7220.5|4
1730292990000|2024-10-30 12:56:30|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1730293010000|2024-10-30 12:56:50|7235|7220|7235|7220|7235|7220|7235|7220|0
1730293030000|2024-10-30 12:57:10|||||||||1
1730293040000|2024-10-30 12:57:20|7234.5|7219.5|7235.9|7220.9|7235.9|7220.9|7234.5|7219.5|2
1730293050000|2024-10-30 12:57:30|7236|7221|7235.9|7220.9|7236|7221|7235.9|7220.9|2
1730293060000|2024-10-30 12:57:40|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1730293080000|2024-10-30 12:58:00|7235|7220|7235|7220|7235|7220|7235|7220|0
1730293090000|2024-10-30 12:58:10|7234.9|7219.9|7233|7218|7234.9|7219.9|7232.9|7217.9|3
1730293100000|2024-10-30 12:58:20|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|0
1730293130000|2024-10-30 12:58:50|7232.4|7217.4|7231.5|7216.5|7232.4|7217.4|7231.5|7216.5|13
1730293140000|2024-10-30 12:59:00|7227|7212|7227.5|7212.5|7227.5|7212.5|7227|7212|44
1730293150000|2024-10-30 12:59:10|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|51
1730293160000|2024-10-30 12:59:20|7225.6|7210.6|7225.6|7210.6|7225.9|7210.9|7225.1|7210.1|2
1730293170000|2024-10-30 12:59:30|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|0
1730293180000|2024-10-30 12:59:40|7225.1|7210.1|7225.1|7210.1|7225.6|7210.6|7225.1|7210.1|1
1730293190000|2024-10-30 12:59:50|7225.6|7210.6|7225.1|7210.1|7225.6|7210.6|7225.1|7210.1|0
1730293200000|2024-10-30 13:00:00|7225|7210|7224.6|7209.6|7225.6|7210.6|7224.5|7209.5|7
1730293210000|2024-10-30 13:00:10|7225.1|7210.1|7226.6|7211.6|7226.6|7211.6|7225.1|7210.1|4
1730293220000|2024-10-30 13:00:20|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1730293230000|2024-10-30 13:00:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|1
1730293240000|2024-10-30 13:00:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|3
1730293250000|2024-10-30 13:00:50|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|2
1730293260000|2024-10-30 13:01:00|7225.5|7210.5|7223|7208|7225.5|7210.5|7223|7208|6
1730293290000|2024-10-30 13:01:30|7222.9|7207.9|7222.6|7207.6|7222.9|7207.9|7222.5|7207.5|7
1730293300000|2024-10-30 13:01:40|7223.1|7208.1|7225|7210|7225|7210|7223|7208|2
1730293310000|2024-10-30 13:01:50|7226.1|7211.1|7224.5|7209.5|7226.1|7211.1|7224.5|7209.5|5
1730293320000|2024-10-30 13:02:00|7224.1|7209.1|7224.4|7209.4|7224.4|7209.4|7223|7208|4
1730293330000|2024-10-30 13:02:10|7223.5|7208.5|7223.4|7208.4|7223.5|7208.5|7223.1|7208.1|0
1730293340000|2024-10-30 13:02:20|7223|7208|7223|7208|7223|7208|7223|7208|1
1730293360000|2024-10-30 13:02:40|||||||||1
1730293390000|2024-10-30 13:03:10|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730293400000|2024-10-30 13:03:20|7222.9|7207.9|7223.5|7208.5|7223.6|7208.6|7222.9|7207.9|4
1730293410000|2024-10-30 13:03:30|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|0
1730293430000|2024-10-30 13:03:50|||||||||6
1730293460000|2024-10-30 13:04:20|7222.1|7207.1|7223|7208|7223|7208|7222.1|7207.1|4
1730293500000|2024-10-30 13:05:00|7222.5|7207.5|7223|7208|7223.6|7208.6|7222.5|7207.5|8
1730293510000|2024-10-30 13:05:10|7222.5|7207.5|7225.5|7210.5|7225.5|7210.5|7222.5|7207.5|6
1730293530000|2024-10-30 13:05:30|7227|7212|7227|7212|7227|7212|7227|7212|3
1730293540000|2024-10-30 13:05:40|7227.5|7212.5|7224|7209|7228.1|7213.1|7224|7209|19
1730293560000|2024-10-30 13:06:00|7223.6|7208.6|7223.1|7208.1|7223.6|7208.6|7223.1|7208.1|0
1730293570000|2024-10-30 13:06:10|7223.5|7208.5|7223.6|7208.6|7223.6|7208.6|7223.5|7208.5|1
1730293590000|2024-10-30 13:06:30|7225.1|7210.1|7224.5|7209.5|7225.1|7210.1|7224.5|7209.5|10
1730293600000|2024-10-30 13:06:40|7223.6|7208.6|7223.1|7208.1|7223.6|7208.6|7223.1|7208.1|2
1730293610000|2024-10-30 13:06:50|7222.6|7207.6|7220.5|7205.5|7222.6|7207.6|7219.1|7204.1|20
1730293620000|2024-10-30 13:07:00|7220|7205|7220.5|7205.5|7221.5|7206.5|7219.5|7204.5|13
1730293630000|2024-10-30 13:07:10|7220|7205|7220|7205|7220|7205|7220|7205|1
1730293640000|2024-10-30 13:07:20|7219.5|7204.5|7220|7205|7220|7205|7219.5|7204.5|3
1730293650000|2024-10-30 13:07:30|7220.5|7205.5|7219.6|7204.6|7220.6|7205.6|7219.6|7204.6|7
1730293660000|2024-10-30 13:07:40|7219.5|7204.5|7221.1|7206.1|7221.1|7206.1|7219.5|7204.5|0
1730293670000|2024-10-30 13:07:50|7221|7206|7220.5|7205.5|7221|7206|7220.5|7205.5|1
1730293680000|2024-10-30 13:08:00|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7220.1|7205.1|1
1730293690000|2024-10-30 13:08:10|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730293700000|2024-10-30 13:08:20|7220|7205|7220.6|7205.6|7220.6|7205.6|7220|7205|1
1730293710000|2024-10-30 13:08:30|7221|7206|7221|7206|7221|7206|7220.6|7205.6|0
1730293720000|2024-10-30 13:08:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|6
1730293730000|2024-10-30 13:08:50|7221.2|7206.2|7223.5|7208.5|7223.5|7208.5|7221.2|7206.2|3
1730293740000|2024-10-30 13:09:00|7223|7208|7222.5|7207.5|7223|7208|7222.5|7207.5|3
1730293750000|2024-10-30 13:09:10|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|13
1730293760000|2024-10-30 13:09:20|7222.1|7207.1|7222|7207|7222.1|7207.1|7222|7207|5
1730293800000|2024-10-30 13:10:00|7222.1|7207.1|7221.5|7206.5|7222.1|7207.1|7221.5|7206.5|5
1730293820000|2024-10-30 13:10:20|7221|7206|7218.5|7203.5|7221|7206|7218.5|7203.5|4
1730293830000|2024-10-30 13:10:30|7217.9|7202.9|7216|7201|7217.9|7202.9|7216|7201|3
1730293860000|2024-10-30 13:11:00|7216.1|7201.1|7218|7203|7218|7203|7216|7201|9
1730293880000|2024-10-30 13:11:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|9
1730293900000|2024-10-30 13:11:40|7218.1|7203.1|7218|7203|7218.1|7203.1|7217.6|7202.6|4
1730293910000|2024-10-30 13:11:50|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|18
1730293920000|2024-10-30 13:12:00|7218.1|7203.1|7218|7203|7218.1|7203.1|7218|7203|1
1730293930000|2024-10-30 13:12:10|7217.6|7202.6|7217.1|7202.1|7217.6|7202.6|7217.1|7202.1|0
1730293940000|2024-10-30 13:12:20|7217.6|7202.6|7217.1|7202.1|7217.6|7202.6|7217.1|7202.1|1
1730293950000|2024-10-30 13:12:30|||||||||21
1730293960000|2024-10-30 13:12:40|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1730293970000|2024-10-30 13:12:50|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|15
1730293980000|2024-10-30 13:13:00|7219.6|7204.6|7219.8|7204.8|7219.8|7204.8|7218.6|7203.6|6
1730293990000|2024-10-30 13:13:10|7221.5|7206.5|7222|7207|7222.1|7207.1|7220.6|7205.6|3
1730294000000|2024-10-30 13:13:20|7221.5|7206.5|7220.1|7205.1|7221.5|7206.5|7220.1|7205.1|0
1730294020000|2024-10-30 13:13:40|7219.7|7204.7|7218.6|7203.6|7219.7|7204.7|7218.6|7203.6|2
1730294030000|2024-10-30 13:13:50|7218.5|7203.5|7218.6|7203.6|7218.6|7203.6|7218.5|7203.5|1
1730294040000|2024-10-30 13:14:00|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|0
1730294050000|2024-10-30 13:14:10|7219.5|7204.5|7219.6|7204.6|7219.6|7204.6|7219.5|7204.5|4
1730294060000|2024-10-30 13:14:20|7220|7205|7220|7205|7220|7205|7219.4|7204.4|22
1730294080000|2024-10-30 13:14:40|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730294090000|2024-10-30 13:14:50|7220.4|7205.4|7219.9|7204.9|7220.5|7205.5|7219.9|7204.9|0
1730294100000|2024-10-30 13:15:00|7219.5|7204.5|7219|7204|7219.9|7204.9|7219|7204|2
1730294110000|2024-10-30 13:15:10|7218.9|7203.9|7219|7204|7219|7204|7218.9|7203.9|4
1730294120000|2024-10-30 13:15:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1730294130000|2024-10-30 13:15:30|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1730294140000|2024-10-30 13:15:40|7219.4|7204.4|7219.5|7204.5|7219.5|7204.5|7219.4|7204.4|0
1730294150000|2024-10-30 13:15:50|7219|7204|7218.9|7203.9|7219|7204|7218.9|7203.9|0
1730294160000|2024-10-30 13:16:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1730294170000|2024-10-30 13:16:10|7219.4|7204.4|7219|7204|7219.4|7204.4|7219|7204|0
1730294180000|2024-10-30 13:16:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1730294200000|2024-10-30 13:16:40|7218.8|7203.8|7218.4|7203.4|7218.8|7203.8|7218.4|7203.4|0
1730294220000|2024-10-30 13:17:00|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|1
1730294250000|2024-10-30 13:17:30|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.5|7203.5|1
1730294270000|2024-10-30 13:17:50|||||||||7
1730294290000|2024-10-30 13:18:10|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1730294310000|2024-10-30 13:18:30|7218.4|7203.4|7218|7203|7218.4|7203.4|7218|7203|2
1730294320000|2024-10-30 13:18:40|7218.4|7203.4|7215.9|7200.9|7218.4|7203.4|7215.5|7200.5|4
1730294340000|2024-10-30 13:19:00|7215.5|7200.5|7215.4|7200.4|7215.5|7200.5|7215.4|7200.4|0
1730294350000|2024-10-30 13:19:10|||||||||2
1730294360000|2024-10-30 13:19:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|2
1730294370000|2024-10-30 13:19:30|7214.8|7199.8|7216.5|7201.5|7216.5|7201.5|7214.8|7199.8|29
1730294380000|2024-10-30 13:19:40|7215.8|7200.8|7214.8|7199.8|7215.8|7200.8|7214.8|7199.8|11
1730294390000|2024-10-30 13:19:50|7215.3|7200.3|7216.9|7201.9|7216.9|7201.9|7214.8|7199.8|18
1730294400000|2024-10-30 13:20:00|7216.8|7201.8|7215.8|7200.8|7216.8|7201.8|7215.8|7200.8|0
1730294420000|2024-10-30 13:20:20|7215.2|7200.2|7215.2|7200.2|7215.3|7200.3|7215.2|7200.2|105
1730294430000|2024-10-30 13:20:30|7215.3|7200.3|7215.2|7200.2|7215.3|7200.3|7215.2|7200.2|6
1730294480000|2024-10-30 13:21:20|||||||||2
1730294490000|2024-10-30 13:21:30|7215.3|7200.3|7215.2|7200.2|7215.8|7200.8|7215.2|7200.2|6
1730294500000|2024-10-30 13:21:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|2
1730294510000|2024-10-30 13:21:50|7214.7|7199.7|7214.2|7199.2|7215.2|7200.2|7213.3|7198.3|36
1730294520000|2024-10-30 13:22:00|7214.3|7199.3|7214.7|7199.7|7215.2|7200.2|7214.3|7199.3|7
1730294530000|2024-10-30 13:22:10|7213.8|7198.8|7214.3|7199.3|7214.8|7199.8|7213.8|7198.8|4
1730294540000|2024-10-30 13:22:20|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|2
1730294550000|2024-10-30 13:22:30|||||||||3
1730294560000|2024-10-30 13:22:40|||||||||1
1730294580000|2024-10-30 13:23:00|7213.3|7198.3|7213.3|7198.3|7214.2|7199.2|7213.3|7198.3|11
1730294590000|2024-10-30 13:23:10|||||||||1
1730294600000|2024-10-30 13:23:20|||||||||5
1730294610000|2024-10-30 13:23:30|||||||||1
1730294620000|2024-10-30 13:23:40|7214.8|7199.8|7215.2|7200.2|7215.3|7200.3|7214.8|7199.8|4
1730294630000|2024-10-30 13:23:50|7214.7|7199.7|7215.2|7200.2|7215.3|7200.3|7214.7|7199.7|4
1730294640000|2024-10-30 13:24:00|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|3
1730294650000|2024-10-30 13:24:10|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7
1730294660000|2024-10-30 13:24:20|7215.2|7200.2|7215.3|7200.3|7215.3|7200.3|7215.2|7200.2|0
1730294680000|2024-10-30 13:24:40|7215.2|7200.2|7213.7|7198.7|7215.2|7200.2|7213.7|7198.7|5
1730294700000|2024-10-30 13:25:00|||||||||12
1730294710000|2024-10-30 13:25:10|7212.8|7197.8|7210.6|7195.6|7213.2|7198.2|7210.6|7195.6|64
1730294720000|2024-10-30 13:25:20|7211.2|7196.2|7212.7|7197.7|7212.7|7197.7|7211.1|7196.1|32
1730294730000|2024-10-30 13:25:30|7212.6|7197.6|7214.7|7199.7|7215.2|7200.2|7212.6|7197.6|13
1730294750000|2024-10-30 13:25:50|7215.1|7200.1|7215.2|7200.2|7215.2|7200.2|7215.1|7200.1|5
1730294760000|2024-10-30 13:26:00|7215.6|7200.6|7214.7|7199.7|7215.6|7200.6|7214.7|7199.7|1
1730294780000|2024-10-30 13:26:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1730294790000|2024-10-30 13:26:30|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|2
1730294800000|2024-10-30 13:26:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1730294810000|2024-10-30 13:26:50|7215.1|7200.1|7214.2|7199.2|7215.1|7200.1|7214.2|7199.2|1
1730294830000|2024-10-30 13:27:10|7214.7|7199.7|7214.2|7199.2|7214.7|7199.7|7214.2|7199.2|2
1730294870000|2024-10-30 13:27:50|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|3
1730294880000|2024-10-30 13:28:00|7213.1|7198.1|7211.7|7196.7|7213.1|7198.1|7211.7|7196.7|14
1730294890000|2024-10-30 13:28:10|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|1
1730294910000|2024-10-30 13:28:30|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|2
1730294920000|2024-10-30 13:28:40|7211.6|7196.6|7211.1|7196.1|7211.6|7196.6|7211.1|7196.1|0
1730294930000|2024-10-30 13:28:50|||||||||1
1730294940000|2024-10-30 13:29:00|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1730294950000|2024-10-30 13:29:10|7211.7|7196.7|7211.6|7196.6|7211.7|7196.7|7211.1|7196.1|1
1730294960000|2024-10-30 13:29:20|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1730294970000|2024-10-30 13:29:30|7211.2|7196.2|7212.7|7197.7|7212.7|7197.7|7211.2|7196.2|4
1730294990000|2024-10-30 13:29:50|7214.4|7199.4|7214.7|7199.7|7214.7|7199.7|7214.4|7199.4|8
1730295000000|2024-10-30 13:30:00|7215.2|7200.2|7215.1|7200.1|7215.2|7200.2|7214.6|7199.6|24
1730295010000|2024-10-30 13:30:10|7215.2|7200.2|7215.1|7200.1|7215.2|7200.2|7215|7200|49
1730295020000|2024-10-30 13:30:20|7215.2|7200.2|7215.1|7200.1|7215.2|7200.2|7215.1|7200.1|0
1730295030000|2024-10-30 13:30:30|7215|7200|7214.4|7199.4|7215|7200|7214.4|7199.4|9
1730295040000|2024-10-30 13:30:40|7212.2|7197.2|7211.2|7196.2|7212.2|7197.2|7211.2|7196.2|1
1730295060000|2024-10-30 13:31:00|7211.7|7196.7|7210.7|7195.7|7211.7|7196.7|7210.6|7195.6|12
1730295070000|2024-10-30 13:31:10|7211|7196|7207.1|7192.1|7211.2|7196.2|7207|7192|29
1730295080000|2024-10-30 13:31:20|7207.5|7192.5|7207.5|7192.5|7207.6|7192.6|7207|7192|24
1730295090000|2024-10-30 13:31:30|7207|7192|7207|7192|7207|7192|7207|7192|2
1730295100000|2024-10-30 13:31:40|7196.8|7181.8|7196.2|7181.2|7197.3|7182.3|7196.2|7181.2|75
1730295110000|2024-10-30 13:31:50|7195.7|7180.7|7193.9|7178.9|7195.8|7180.8|7192.8|7177.8|59
1730295120000|2024-10-30 13:32:00|7193.8|7178.8|7196.8|7181.8|7197|7182|7193.8|7178.8|22
1730295130000|2024-10-30 13:32:10|7196.9|7181.9|7198.4|7183.4|7199.5|7184.5|7196.8|7181.8|24
1730295140000|2024-10-30 13:32:20|7198.3|7183.3|7199.4|7184.4|7199.5|7184.5|7197.3|7182.3|15
1730295150000|2024-10-30 13:32:30|7199.3|7184.3|7199.2|7184.2|7200|7185|7198.5|7183.5|22
1730295160000|2024-10-30 13:32:40|7199|7184|7199.6|7184.6|7199.6|7184.6|7198.1|7183.1|33
1730295170000|2024-10-30 13:32:50|7200.5|7185.5|7203.5|7188.5|7204.1|7189.1|7200.5|7185.5|35
1730295180000|2024-10-30 13:33:00|7203|7188|7204|7189|7204|7189|7202.6|7187.6|19
1730295190000|2024-10-30 13:33:10|7203.2|7188.2|7208.6|7193.6|7208.6|7193.6|7202.6|7187.6|21
1730295200000|2024-10-30 13:33:20|7209.2|7194.2|7209|7194|7210.2|7195.2|7209|7194|4
1730295210000|2024-10-30 13:33:30|7208.9|7193.9|7206.5|7191.5|7208.9|7193.9|7206.5|7191.5|2
1730295220000|2024-10-30 13:33:40|7206|7191|7206|7191|7206.5|7191.5|7202.5|7187.5|30
1730295240000|2024-10-30 13:34:00|7205.6|7190.6|7206|7191|7206|7191|7205.5|7190.5|1
1730295250000|2024-10-30 13:34:10|7206.5|7191.5|7209.1|7194.1|7209.1|7194.1|7206.5|7191.5|11
1730295260000|2024-10-30 13:34:20|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|1
1730295270000|2024-10-30 13:34:30|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|1
1730295280000|2024-10-30 13:34:40|7209.1|7194.1|7207.5|7192.5|7209.1|7194.1|7207.5|7192.5|4
1730295300000|2024-10-30 13:35:00|7207|7192|7206.5|7191.5|7207|7192|7204.9|7189.9|16
1730295310000|2024-10-30 13:35:10|7206|7191|7204.9|7189.9|7206|7191|7204.9|7189.9|0
1730295320000|2024-10-30 13:35:20|||||||||1
1730295330000|2024-10-30 13:35:30|7204|7189|7207.5|7192.5|7207.5|7192.5|7204|7189|21
1730295340000|2024-10-30 13:35:40|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|5
1730295350000|2024-10-30 13:35:50|7206|7191|7205.9|7190.9|7206|7191|7205.9|7190.9|1
1730295360000|2024-10-30 13:36:00|7206|7191|7205.9|7190.9|7206|7191|7205.9|7190.9|0
1730295370000|2024-10-30 13:36:10|7205.4|7190.4|7203.9|7188.9|7205.4|7190.4|7203.9|7188.9|26
1730295380000|2024-10-30 13:36:20|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|2
1730295390000|2024-10-30 13:36:30|7202.9|7187.9|7202.9|7187.9|7203.5|7188.5|7202.9|7187.9|12
1730295400000|2024-10-30 13:36:40|7202.4|7187.4|7201.9|7186.9|7202.4|7187.4|7201.9|7186.9|0
1730295410000|2024-10-30 13:36:50|7201.4|7186.4|7203.5|7188.5|7203.5|7188.5|7201|7186|10
1730295420000|2024-10-30 13:37:00|7204.1|7189.1|7203.6|7188.6|7204.1|7189.1|7202.5|7187.5|5
1730295430000|2024-10-30 13:37:10|7203.7|7188.7|7206.6|7191.6|7206.6|7191.6|7203.7|7188.7|6
1730295440000|2024-10-30 13:37:20|7207.6|7192.6|7207.7|7192.7|7209.2|7194.2|7207.6|7192.6|9
1730295450000|2024-10-30 13:37:30|7208.2|7193.2|7209.3|7194.3|7209.7|7194.7|7208.2|7193.2|3
1730295460000|2024-10-30 13:37:40|7209.8|7194.8|7210.2|7195.2|7210.2|7195.2|7209.8|7194.8|0
1730295470000|2024-10-30 13:37:50|7209.4|7194.4|7209.7|7194.7|7209.7|7194.7|7209.2|7194.2|1
1730295480000|2024-10-30 13:38:00|7209.2|7194.2|7208.7|7193.7|7209.7|7194.7|7208.7|7193.7|4
1730295490000|2024-10-30 13:38:10|7207.7|7192.7|7208.7|7193.7|7209.2|7194.2|7207.7|7192.7|6
1730295500000|2024-10-30 13:38:20|7208.8|7193.8|7208.3|7193.3|7209.2|7194.2|7208.3|7193.3|2
1730295510000|2024-10-30 13:38:30|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|2
1730295520000|2024-10-30 13:38:40|7210.9|7195.9|7210.4|7195.4|7210.9|7195.9|7210.3|7195.3|2
1730295540000|2024-10-30 13:39:00|7210.9|7195.9|7213.4|7198.4|7213.4|7198.4|7209.9|7194.9|25
1730295550000|2024-10-30 13:39:10|7212.9|7197.9|7210.7|7195.7|7212.9|7197.9|7210.7|7195.7|10
1730295560000|2024-10-30 13:39:20|||||||||1
1730295570000|2024-10-30 13:39:30|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|1
1730295580000|2024-10-30 13:39:40|7211.7|7196.7|7211.8|7196.8|7211.8|7196.8|7211.7|7196.7|2
1730295590000|2024-10-30 13:39:50|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1730295600000|2024-10-30 13:40:00|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|3
1730295620000|2024-10-30 13:40:20|7210.2|7195.2|7209.2|7194.2|7210.2|7195.2|7209.2|7194.2|4
1730295630000|2024-10-30 13:40:30|7208.7|7193.7|7208.2|7193.2|7208.7|7193.7|7208.2|7193.2|1
1730295640000|2024-10-30 13:40:40|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730295650000|2024-10-30 13:40:50|7208.2|7193.2|7212|7197|7213.9|7198.9|7208.2|7193.2|7
1730295660000|2024-10-30 13:41:00|7211.9|7196.9|7214.1|7199.1|7214.6|7199.6|7211.9|7196.9|54
1730295670000|2024-10-30 13:41:10|7214.6|7199.6|7216.9|7201.9|7216.9|7201.9|7214.6|7199.6|2
1730295680000|2024-10-30 13:41:20|7215.9|7200.9|7216.8|7201.8|7216.8|7201.8|7215.9|7200.9|1
1730295690000|2024-10-30 13:41:30|7215.9|7200.9|7216.5|7201.5|7217|7202|7215.9|7200.9|10
1730295700000|2024-10-30 13:41:40|7218.7|7203.7|7219.4|7204.4|7219.4|7204.4|7217.9|7202.9|9
1730295710000|2024-10-30 13:41:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1730295720000|2024-10-30 13:42:00|7218.4|7203.4|7220.9|7205.9|7222.4|7207.4|7218.4|7203.4|12
1730295730000|2024-10-30 13:42:10|7221.4|7206.4|7221.4|7206.4|7221.9|7206.9|7221.4|7206.4|3
1730295740000|2024-10-30 13:42:20|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1730295750000|2024-10-30 13:42:30|7223|7208|7223.9|7208.9|7223.9|7208.9|7223|7208|4
1730295760000|2024-10-30 13:42:40|7224|7209|7224.5|7209.5|7224.5|7209.5|7223.9|7208.9|3
1730295770000|2024-10-30 13:42:50|7225|7210|7225|7210|7225|7210|7225|7210|4
1730295780000|2024-10-30 13:43:00|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1730295790000|2024-10-30 13:43:10|7224.4|7209.4|7224.4|7209.4|7226.4|7211.4|7224.4|7209.4|9
1730295800000|2024-10-30 13:43:20|||||||||2
1730295820000|2024-10-30 13:43:40|7226.1|7211.1|7226.9|7211.9|7227|7212|7226.1|7211.1|13
1730295830000|2024-10-30 13:43:50|7227|7212|7227.2|7212.2|7227.2|7212.2|7227|7212|0
1730295840000|2024-10-30 13:44:00|7228.9|7213.9|7228.9|7213.9|7229.9|7214.9|7228.9|7213.9|7
1730295860000|2024-10-30 13:44:20|7228.7|7213.7|7228.8|7213.8|7228.8|7213.8|7228.7|7213.7|2
1730295870000|2024-10-30 13:44:30|7228.9|7213.9|7227.3|7212.3|7228.9|7213.9|7227.3|7212.3|4
1730295880000|2024-10-30 13:44:40|7226.4|7211.4|7224|7209|7226.4|7211.4|7224|7209|5
1730295890000|2024-10-30 13:44:50|7223.9|7208.9|7221.9|7206.9|7223.9|7208.9|7221.9|7206.9|1
1730295900000|2024-10-30 13:45:00|7221.5|7206.5|7217.9|7202.9|7221.5|7206.5|7217.9|7202.9|9
1730295910000|2024-10-30 13:45:10|7217.4|7202.4|7216.4|7201.4|7217.4|7202.4|7216.4|7201.4|1
1730295930000|2024-10-30 13:45:30|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|1
1730295940000|2024-10-30 13:45:40|7216.9|7201.9|7219.8|7204.8|7219.9|7204.9|7216.9|7201.9|22
1730295950000|2024-10-30 13:45:50|7219.4|7204.4|7219.5|7204.5|7219.5|7204.5|7219.4|7204.4|7
1730295960000|2024-10-30 13:46:00|7220.5|7205.5|7219.6|7204.6|7220.5|7205.5|7219.6|7204.6|10
1730295970000|2024-10-30 13:46:10|7220|7205|7222.5|7207.5|7223.4|7208.4|7220|7205|8
1730295980000|2024-10-30 13:46:20|7222.6|7207.6|7225.4|7210.4|7225.4|7210.4|7222.6|7207.6|9
1730295990000|2024-10-30 13:46:30|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|1
1730296010000|2024-10-30 13:46:50|||||||||2
1730296020000|2024-10-30 13:47:00|7224.8|7209.8|7225.4|7210.4|7225.4|7210.4|7223.9|7208.9|12
1730296030000|2024-10-30 13:47:10|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1730296040000|2024-10-30 13:47:20|7224.8|7209.8|7224.4|7209.4|7224.8|7209.8|7224.4|7209.4|1
1730296050000|2024-10-30 13:47:30|||||||||2
1730296060000|2024-10-30 13:47:40|||||||||4
1730296080000|2024-10-30 13:48:00|7223.9|7208.9|7225.3|7210.3|7226|7211|7223.9|7208.9|15
1730296090000|2024-10-30 13:48:10|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|5
1730296100000|2024-10-30 13:48:20|||||||||2
1730296110000|2024-10-30 13:48:30|||||||||3
1730296120000|2024-10-30 13:48:40|||||||||4
1730296130000|2024-10-30 13:48:50|7224.5|7209.5|7224.4|7209.4|7224.5|7209.5|7224.4|7209.4|3
1730296140000|2024-10-30 13:49:00|7224.5|7209.5|7225.4|7210.4|7225.4|7210.4|7224.5|7209.5|11
1730296150000|2024-10-30 13:49:10|7224.9|7209.9|7225.4|7210.4|7225.4|7210.4|7224.9|7209.9|2
1730296160000|2024-10-30 13:49:20|7225|7210|7225|7210|7225|7210|7225|7210|1
1730296170000|2024-10-30 13:49:30|7224.9|7209.9|7224.5|7209.5|7224.9|7209.9|7224.5|7209.5|4
1730296180000|2024-10-30 13:49:40|7224.9|7209.9|7225|7210|7225|7210|7224.9|7209.9|6
1730296200000|2024-10-30 13:50:00|7222.4|7207.4|7222|7207|7222.4|7207.4|7222|7207|19
1730296210000|2024-10-30 13:50:10|7222.4|7207.4|7219.5|7204.5|7222.5|7207.5|7219.5|7204.5|13
1730296230000|2024-10-30 13:50:30|||||||||1
1730296240000|2024-10-30 13:50:40|7219.4|7204.4|7219|7204|7219.5|7204.5|7219|7204|6
1730296260000|2024-10-30 13:51:00|7219.1|7204.1|7222|7207|7222.6|7207.6|7219.1|7204.1|7
1730296270000|2024-10-30 13:51:10|7222.1|7207.1|7222.5|7207.5|7222.5|7207.5|7222.1|7207.1|2
1730296280000|2024-10-30 13:51:20|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|1
1730296290000|2024-10-30 13:51:30|||||||||1
1730296300000|2024-10-30 13:51:40|||||||||2
1730296310000|2024-10-30 13:51:50|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1730296320000|2024-10-30 13:52:00|7220.1|7205.1|7219.5|7204.5|7220.5|7205.5|7219.5|7204.5|3
1730296330000|2024-10-30 13:52:10|||||||||1
1730296340000|2024-10-30 13:52:20|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|8
1730296350000|2024-10-30 13:52:30|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|2
1730296360000|2024-10-30 13:52:40|||||||||1
1730296380000|2024-10-30 13:53:00|7221.1|7206.1|7220.6|7205.6|7225.1|7210.1|7220.6|7205.6|15
1730296390000|2024-10-30 13:53:10|7221.1|7206.1|7220.6|7205.6|7221.1|7206.1|7220.6|7205.6|2
1730296400000|2024-10-30 13:53:20|||||||||1
1730296410000|2024-10-30 13:53:30|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1730296420000|2024-10-30 13:53:40|7219|7204|7219|7204|7219.1|7204.1|7218.1|7203.1|3
1730296430000|2024-10-30 13:53:50|7218.6|7203.6|7219.1|7204.1|7219.1|7204.1|7218.6|7203.6|2
1730296440000|2024-10-30 13:54:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1730296450000|2024-10-30 13:54:10|7218.6|7203.6|7218.1|7203.1|7218.6|7203.6|7218.1|7203.1|6
1730296460000|2024-10-30 13:54:20|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|3
1730296470000|2024-10-30 13:54:30|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|3
1730296500000|2024-10-30 13:55:00|7218.1|7203.1|7218.5|7203.5|7218.6|7203.6|7218.1|7203.1|5
1730296510000|2024-10-30 13:55:10|7218.1|7203.1|7219.6|7204.6|7219.6|7204.6|7218.1|7203.1|13
1730296520000|2024-10-30 13:55:20|||||||||1
1730296530000|2024-10-30 13:55:30|||||||||2
1730296540000|2024-10-30 13:55:40|7219.1|7204.1|7218.6|7203.6|7219.6|7204.6|7218.6|7203.6|10
1730296550000|2024-10-30 13:55:50|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1730296560000|2024-10-30 13:56:00|7219.6|7204.6|7219.6|7204.6|7220.1|7205.1|7219.6|7204.6|6
1730296570000|2024-10-30 13:56:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|2
1730296580000|2024-10-30 13:56:20|||||||||1
1730296590000|2024-10-30 13:56:30|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|3
1730296600000|2024-10-30 13:56:40|7219.6|7204.6|7218.1|7203.1|7219.6|7204.6|7216.3|7201.3|8
1730296610000|2024-10-30 13:56:50|||||||||2
1730296620000|2024-10-30 13:57:00|7218|7203|7218.1|7203.1|7218.1|7203.1|7217.6|7202.6|8
1730296630000|2024-10-30 13:57:10|||||||||2
1730296640000|2024-10-30 13:57:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|3
1730296650000|2024-10-30 13:57:30|||||||||2
1730296660000|2024-10-30 13:57:40|||||||||2
1730296680000|2024-10-30 13:58:00|7217.5|7202.5|7215.6|7200.6|7217.5|7202.5|7213.1|7198.1|27
1730296690000|2024-10-30 13:58:10|7215|7200|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|2
1730296700000|2024-10-30 13:58:20|7215.6|7200.6|7217.1|7202.1|7217.1|7202.1|7215.6|7200.6|9
1730296710000|2024-10-30 13:58:30|7216.6|7201.6|7217.1|7202.1|7217.6|7202.6|7216.6|7201.6|1
1730296720000|2024-10-30 13:58:40|7216.6|7201.6|7217.1|7202.1|7217.1|7202.1|7216.6|7201.6|11
1730296730000|2024-10-30 13:58:50|||||||||4
1730296740000|2024-10-30 13:59:00|7217.2|7202.2|7218.3|7203.3|7218.3|7203.3|7216.8|7201.8|13
1730296750000|2024-10-30 13:59:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|11
1730296770000|2024-10-30 13:59:30|7218.3|7203.3|7218.2|7203.2|7218.3|7203.3|7218.2|7203.2|19
1730296780000|2024-10-30 13:59:40|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|6
1730296790000|2024-10-30 13:59:50|7217.3|7202.3|7217.8|7202.8|7217.8|7202.8|7217.3|7202.3|10
1730296800000|2024-10-30 14:00:00|||||||||1
1730296810000|2024-10-30 14:00:10|||||||||2
1730296830000|2024-10-30 14:00:30|||||||||2
1730296840000|2024-10-30 14:00:40|7217.7|7202.7|7217.8|7202.8|7217.8|7202.8|7217.7|7202.7|2
1730296850000|2024-10-30 14:00:50|7219.2|7204.2|7218.2|7203.2|7219.2|7204.2|7217.7|7202.7|10
1730296860000|2024-10-30 14:01:00|7218.3|7203.3|7219.7|7204.7|7219.8|7204.8|7218.3|7203.3|3
1730296870000|2024-10-30 14:01:10|7219.6|7204.6|7218.8|7203.8|7219.6|7204.6|7218.7|7203.7|4
1730296890000|2024-10-30 14:01:30|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|1
1730296900000|2024-10-30 14:01:40|7219.1|7204.1|7218.7|7203.7|7219.1|7204.1|7218.7|7203.7|4
1730296910000|2024-10-30 14:01:50|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|8
1730296920000|2024-10-30 14:02:00|7219.6|7204.6|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|7
1730296930000|2024-10-30 14:02:10|7219.3|7204.3|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|4
1730296940000|2024-10-30 14:02:20|7219.8|7204.8|7220.2|7205.2|7220.2|7205.2|7219.8|7204.8|1
1730296960000|2024-10-30 14:02:40|||||||||2
1730296970000|2024-10-30 14:02:50|7220.6|7205.6|7220.7|7205.7|7220.8|7205.8|7220.3|7205.3|2
1730296980000|2024-10-30 14:03:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|0
1730296990000|2024-10-30 14:03:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|2
1730297000000|2024-10-30 14:03:20|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1730297020000|2024-10-30 14:03:40|7220.8|7205.8|7221.2|7206.2|7222.8|7207.8|7220.8|7205.8|17
1730297030000|2024-10-30 14:03:50|7221.1|7206.1|7220.7|7205.7|7221.1|7206.1|7220.7|7205.7|0
1730297040000|2024-10-30 14:04:00|7221.2|7206.2|7222.2|7207.2|7222.2|7207.2|7221.2|7206.2|1
1730297050000|2024-10-30 14:04:10|7222.8|7207.8|7222.9|7207.9|7222.9|7207.9|7222.8|7207.8|1
1730297060000|2024-10-30 14:04:20|7224.2|7209.2|7221.1|7206.1|7224.2|7209.2|7221.1|7206.1|13
1730297070000|2024-10-30 14:04:30|7221|7206|7220.5|7205.5|7221.1|7206.1|7220.5|7205.5|0
1730297080000|2024-10-30 14:04:40|7220.6|7205.6|7221.1|7206.1|7221.1|7206.1|7220.6|7205.6|3
1730297100000|2024-10-30 14:05:00|7221|7206|7221|7206|7221|7206|7221|7206|0
1730297120000|2024-10-30 14:05:20|7220.5|7205.5|7221.1|7206.1|7221.1|7206.1|7220.5|7205.5|1
1730297130000|2024-10-30 14:05:30|7221|7206|7220.1|7205.1|7221|7206|7220.1|7205.1|0
1730297150000|2024-10-30 14:05:50|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|3
1730297160000|2024-10-30 14:06:00|7218.6|7203.6|7218.7|7203.7|7218.7|7203.7|7218.6|7203.6|2
1730297170000|2024-10-30 14:06:10|7219.6|7204.6|7220|7205|7220|7205|7219.6|7204.6|1
1730297190000|2024-10-30 14:06:30|7219.1|7204.1|7219.6|7204.6|7219.6|7204.6|7219.1|7204.1|0
1730297200000|2024-10-30 14:06:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1730297210000|2024-10-30 14:06:50|7219.8|7204.8|7220.8|7205.8|7220.8|7205.8|7219.8|7204.8|18
1730297220000|2024-10-30 14:07:00|7221.3|7206.3|7221.8|7206.8|7221.8|7206.8|7220.6|7205.6|2
1730297230000|2024-10-30 14:07:10|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|33
1730297240000|2024-10-30 14:07:20|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1730297250000|2024-10-30 14:07:30|7223.2|7208.2|7223.3|7208.3|7223.3|7208.3|7223.2|7208.2|1
1730297260000|2024-10-30 14:07:40|7223.2|7208.2|7223.2|7208.2|7223.3|7208.3|7223.2|7208.2|0
1730297270000|2024-10-30 14:07:50|7222.7|7207.7|7220.7|7205.7|7222.8|7207.8|7220.7|7205.7|6
1730297280000|2024-10-30 14:08:00|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|2
1730297290000|2024-10-30 14:08:10|7221.8|7206.8|7221.7|7206.7|7221.8|7206.8|7221.7|7206.7|0
1730297300000|2024-10-30 14:08:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1730297310000|2024-10-30 14:08:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|3
1730297320000|2024-10-30 14:08:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1730297330000|2024-10-30 14:08:50|7222.1|7207.1|7221.2|7206.2|7223.2|7208.2|7221.2|7206.2|1
1730297340000|2024-10-30 14:09:00|7221.3|7206.3|7222.1|7207.1|7222.2|7207.2|7221.3|7206.3|2
1730297350000|2024-10-30 14:09:10|7221.6|7206.6|7220.3|7205.3|7221.6|7206.6|7220.2|7205.2|2
1730297360000|2024-10-30 14:09:20|7219.7|7204.7|7219.7|7204.7|7220.1|7205.1|7219.7|7204.7|1
1730297380000|2024-10-30 14:09:40|7219.6|7204.6|7219.2|7204.2|7219.6|7204.6|7218.7|7203.7|0
1730297390000|2024-10-30 14:09:50|7219.1|7204.1|7219.2|7204.2|7219.2|7204.2|7219.1|7204.1|0
1730297400000|2024-10-30 14:10:00|7218.7|7203.7|7219.6|7204.6|7219.6|7204.6|7218.7|7203.7|7
1730297410000|2024-10-30 14:10:10|7218.8|7203.8|7218.6|7203.6|7218.8|7203.8|7218.6|7203.6|1
1730297420000|2024-10-30 14:10:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|3
1730297430000|2024-10-30 14:10:30|7216.2|7201.2|7216.6|7201.6|7216.6|7201.6|7216.1|7201.1|5
1730297440000|2024-10-30 14:10:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1730297450000|2024-10-30 14:10:50|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|6
1730297460000|2024-10-30 14:11:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|3
1730297470000|2024-10-30 14:11:10|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|0
1730297490000|2024-10-30 14:11:30|7218.1|7203.1|7220.5|7205.5|7220.5|7205.5|7218.1|7203.1|2
1730297500000|2024-10-30 14:11:40|7221.4|7206.4|7221.5|7206.5|7221.5|7206.5|7221.4|7206.4|4
1730297510000|2024-10-30 14:11:50|||||||||1
1730297520000|2024-10-30 14:12:00|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|3
1730297530000|2024-10-30 14:12:10|7220.4|7205.4|7221|7206|7221|7206|7220|7205|1
1730297570000|2024-10-30 14:12:50|7220|7205|7220|7205|7220|7205|7220|7205|1
1730297580000|2024-10-30 14:13:00|7220.5|7205.5|7220|7205|7220.5|7205.5|7220|7205|3
1730297620000|2024-10-30 14:13:40|7219.5|7204.5|7218.5|7203.5|7219.5|7204.5|7218.5|7203.5|8
1730297630000|2024-10-30 14:13:50|7218|7203|7220|7205|7220|7205|7218|7203|6
1730297670000|2024-10-30 14:14:30|||||||||1
1730297690000|2024-10-30 14:14:50|7219.5|7204.5|7219|7204|7219.5|7204.5|7219|7204|3
1730297700000|2024-10-30 14:15:00|7219.8|7204.8|7220|7205|7220|7205|7219.5|7204.5|1
1730297740000|2024-10-30 14:15:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|9
1730297750000|2024-10-30 14:15:50|7221|7206|7219|7204|7221|7206|7219|7204|3
1730297760000|2024-10-30 14:16:00|7219.5|7204.5|7219|7204|7219.5|7204.5|7219|7204|3
1730297780000|2024-10-30 14:16:20|||||||||1
1730297800000|2024-10-30 14:16:40|7219.5|7204.5|7219|7204|7219.5|7204.5|7219|7204|1
1730297810000|2024-10-30 14:16:50|7217|7202|7216.5|7201.5|7217|7202|7216.5|7201.5|15
1730297830000|2024-10-30 14:17:10|7217|7202|7217|7202|7217|7202|7217|7202|0
1730297860000|2024-10-30 14:17:40|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|1
1730297900000|2024-10-30 14:18:20|7215.6|7200.6|7214|7199|7215.6|7200.6|7214|7199|9
1730297920000|2024-10-30 14:18:40|||||||||5
1730297940000|2024-10-30 14:19:00|||||||||1
1730297950000|2024-10-30 14:19:10|7214.5|7199.5|7215.5|7200.5|7215.5|7200.5|7214.5|7199.5|14
1730297960000|2024-10-30 14:19:20|7216|7201|7216.5|7201.5|7216.5|7201.5|7216|7201|3
1730297970000|2024-10-30 14:19:30|7217|7202|7217|7202|7217|7202|7217|7202|0
1730297980000|2024-10-30 14:19:40|7217.5|7202.5|7218|7203|7218|7203|7217.5|7202.5|6
1730297990000|2024-10-30 14:19:50|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|2
1730298030000|2024-10-30 14:20:30|7217|7202|7216.5|7201.5|7217|7202|7216.5|7201.5|4
1730298040000|2024-10-30 14:20:40|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|1
1730298050000|2024-10-30 14:20:50|7214.6|7199.6|7213.5|7198.5|7214.6|7199.6|7213.5|7198.5|10
1730298060000|2024-10-30 14:21:00|||||||||1
1730298070000|2024-10-30 14:21:10|7214|7199|7214|7199|7214|7199|7214|7199|0
1730298110000|2024-10-30 14:21:50|||||||||1
1730298120000|2024-10-30 14:22:00|7213.9|7198.9|7214|7199|7214|7199|7213.5|7198.5|8
1730298130000|2024-10-30 14:22:10|7214.5|7199.5|7215.5|7200.5|7215.5|7200.5|7214.5|7199.5|7
1730298150000|2024-10-30 14:22:30|7215.7|7200.7|7217|7202|7217|7202|7215.7|7200.7|15
1730298160000|2024-10-30 14:22:40|7218.5|7203.5|7218|7203|7218.5|7203.5|7218|7203|3
1730298170000|2024-10-30 14:22:50|7217.9|7202.9|7217.5|7202.5|7217.9|7202.9|7217|7202|5
1730298180000|2024-10-30 14:23:00|7216.9|7201.9|7216.5|7201.5|7217|7202|7216.5|7201.5|1
1730298210000|2024-10-30 14:23:30|7217|7202|7217.5|7202.5|7217.5|7202.5|7217|7202|3
1730298220000|2024-10-30 14:23:40|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|3
1730298230000|2024-10-30 14:23:50|7218|7203|7218.5|7203.5|7218.5|7203.5|7218|7203|4
1730298240000|2024-10-30 14:24:00|||||||||1
1730298270000|2024-10-30 14:24:30|||||||||1
1730298300000|2024-10-30 14:25:00|||||||||1
1730298310000|2024-10-30 14:25:10|||||||||1
1730298320000|2024-10-30 14:25:20|||||||||7
1730298340000|2024-10-30 14:25:40|7218|7203|7219.4|7204.4|7220|7205|7218|7203|10
1730298360000|2024-10-30 14:26:00|7219|7204|7218.5|7203.5|7219|7204|7218.5|7203.5|2
1730298390000|2024-10-30 14:26:30|||||||||1
1730298410000|2024-10-30 14:26:50|7218|7203|7218|7203|7218|7203|7218|7203|1
1730298430000|2024-10-30 14:27:10|||||||||1
1730298440000|2024-10-30 14:27:20|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|11
1730298460000|2024-10-30 14:27:40|||||||||2
1730298470000|2024-10-30 14:27:50|||||||||2
1730298480000|2024-10-30 14:28:00|||||||||2
1730298510000|2024-10-30 14:28:30|||||||||1
1730298520000|2024-10-30 14:28:40|||||||||2
1730298530000|2024-10-30 14:28:50|7217.4|7202.4|7217|7202|7217.4|7202.4|7217|7202|2
1730298550000|2024-10-30 14:29:10|7217.4|7202.4|7217|7202|7217.4|7202.4|7217|7202|1
1730298560000|2024-10-30 14:29:20|7215.5|7200.5|7217|7202|7217|7202|7215.5|7200.5|15
1730298570000|2024-10-30 14:29:30|||||||||1
1730298590000|2024-10-30 14:29:50|||||||||1
1730298600000|2024-10-30 14:30:00|7217.4|7202.4|7217.4|7202.4|7217.5|7202.5|7217.4|7202.4|10
1730298610000|2024-10-30 14:30:10|||||||||1
1730298620000|2024-10-30 14:30:20|7217|7202|7217|7202|7217|7202|7217|7202|2
1730298630000|2024-10-30 14:30:30|7216.9|7201.9|7215.1|7200.1|7217|7202|7213.4|7198.4|58
1730298640000|2024-10-30 14:30:40|7216|7201|7217.1|7202.1|7220.7|7205.7|7216|7201|76
1730298650000|2024-10-30 14:30:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1730298660000|2024-10-30 14:31:00|7218.5|7203.5|7219|7204|7219|7204|7218.5|7203.5|5
1730298680000|2024-10-30 14:31:20|7219.5|7204.5|7217.5|7202.5|7219.5|7204.5|7217.5|7202.5|12
1730298690000|2024-10-30 14:31:30|7217.9|7202.9|7219|7204|7219|7204|7217.9|7202.9|5
1730298700000|2024-10-30 14:31:40|7219.5|7204.5|7216.9|7201.9|7219.5|7204.5|7216.4|7201.4|8
1730298710000|2024-10-30 14:31:50|7218|7203|7217.3|7202.3|7219.9|7204.9|7217.3|7202.3|14
1730298720000|2024-10-30 14:32:00|7216.9|7201.9|7217.9|7202.9|7217.9|7202.9|7216.9|7201.9|1
1730298730000|2024-10-30 14:32:10|7217.4|7202.4|7216.9|7201.9|7217.4|7202.4|7216.9|7201.9|2
1730298750000|2024-10-30 14:32:30|7216.4|7201.4|7217.9|7202.9|7217.9|7202.9|7216.4|7201.4|1
1730298760000|2024-10-30 14:32:40|7217.8|7202.8|7214.9|7199.9|7217.8|7202.8|7214.9|7199.9|6
1730298770000|2024-10-30 14:32:50|||||||||2
1730298780000|2024-10-30 14:33:00|7215.4|7200.4|7215.8|7200.8|7216.9|7201.9|7215.4|7200.4|6
1730298790000|2024-10-30 14:33:10|7215.3|7200.3|7214.9|7199.9|7215.8|7200.8|7214.9|7199.9|0
1730298800000|2024-10-30 14:33:20|||||||||2
1730298810000|2024-10-30 14:33:30|7214.8|7199.8|7214.4|7199.4|7214.8|7199.8|7214.4|7199.4|11
1730298820000|2024-10-30 14:33:40|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7213.9|7198.9|46
1730298830000|2024-10-30 14:33:50|||||||||2
1730298850000|2024-10-30 14:34:10|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|5
1730298860000|2024-10-30 14:34:20|7215.9|7200.9|7214.4|7199.4|7215.9|7200.9|7214.4|7199.4|25
1730298870000|2024-10-30 14:34:30|7211.9|7196.9|7212.4|7197.4|7213.3|7198.3|7211.3|7196.3|7
1730298880000|2024-10-30 14:34:40|7212.3|7197.3|7212.8|7197.8|7212.8|7197.8|7212.3|7197.3|1
1730298890000|2024-10-30 14:34:50|7212.7|7197.7|7213.3|7198.3|7213.3|7198.3|7212.3|7197.3|0
1730298900000|2024-10-30 14:35:00|7213.2|7198.2|7210.7|7195.7|7213.2|7198.2|7210.7|7195.7|5
1730298910000|2024-10-30 14:35:10|7210.2|7195.2|7212.2|7197.2|7212.4|7197.4|7210.2|7195.2|25
1730298920000|2024-10-30 14:35:20|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730298930000|2024-10-30 14:35:30|7213.9|7198.9|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|5
1730298940000|2024-10-30 14:35:40|7215.9|7200.9|7218.3|7203.3|7218.3|7203.3|7215.9|7200.9|6
1730298950000|2024-10-30 14:35:50|7218.4|7203.4|7214.2|7199.2|7219.3|7204.3|7213.3|7198.3|18
1730298960000|2024-10-30 14:36:00|7213.8|7198.8|7214.9|7199.9|7214.9|7199.9|7213.8|7198.8|3
1730298970000|2024-10-30 14:36:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|3
1730298980000|2024-10-30 14:36:20|7214.3|7199.3|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|4
1730298990000|2024-10-30 14:36:30|7214.3|7199.3|7213.4|7198.4|7214.3|7199.3|7213.4|7198.4|1
1730299000000|2024-10-30 14:36:40|7213.8|7198.8|7212.9|7197.9|7213.8|7198.8|7212.9|7197.9|3
1730299010000|2024-10-30 14:36:50|7214.6|7199.6|7214.9|7199.9|7214.9|7199.9|7214.6|7199.6|4
1730299020000|2024-10-30 14:37:00|7214.8|7199.8|7215.4|7200.4|7215.4|7200.4|7214.8|7199.8|4
1730299030000|2024-10-30 14:37:10|7215.5|7200.5|7219.4|7204.4|7219.4|7204.4|7215.5|7200.5|17
1730299040000|2024-10-30 14:37:20|7219.5|7204.5|7221.4|7206.4|7221.4|7206.4|7219.5|7204.5|4
1730299050000|2024-10-30 14:37:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|2
1730299060000|2024-10-30 14:37:40|7221.4|7206.4|7222.4|7207.4|7222.4|7207.4|7221.4|7206.4|2
1730299070000|2024-10-30 14:37:50|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|3
1730299080000|2024-10-30 14:38:00|7221.4|7206.4|7219.4|7204.4|7221.4|7206.4|7219.4|7204.4|3
1730299090000|2024-10-30 14:38:10|7219.8|7204.8|7219.2|7204.2|7219.8|7204.8|7219.2|7204.2|9
1730299100000|2024-10-30 14:38:20|7218.4|7203.4|7219.5|7204.5|7219.5|7204.5|7218.4|7203.4|5
1730299110000|2024-10-30 14:38:30|7220.4|7205.4|7220.9|7205.9|7220.9|7205.9|7220.4|7205.4|4
1730299120000|2024-10-30 14:38:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1730299130000|2024-10-30 14:38:50|||||||||2
1730299150000|2024-10-30 14:39:10|7220.5|7205.5|7219.4|7204.4|7220.5|7205.5|7219.4|7204.4|9
1730299170000|2024-10-30 14:39:30|7219.9|7204.9|7219.4|7204.4|7219.9|7204.9|7219.4|7204.4|5
1730299180000|2024-10-30 14:39:40|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1730299200000|2024-10-30 14:40:00|7220|7205|7220.4|7205.4|7220.4|7205.4|7220|7205|1
1730299210000|2024-10-30 14:40:10|7220.3|7205.3|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|4
1730299220000|2024-10-30 14:40:20|7220|7205|7220.4|7205.4|7220.4|7205.4|7219.9|7204.9|2
1730299230000|2024-10-30 14:40:30|||||||||13
1730299250000|2024-10-30 14:40:50|||||||||12
1730299260000|2024-10-30 14:41:00|||||||||1
1730299270000|2024-10-30 14:41:10|7219.4|7204.4|7218.9|7203.9|7219.9|7204.9|7218.9|7203.9|8
1730299300000|2024-10-30 14:41:40|7218.4|7203.4|7218.4|7203.4|7218.8|7203.8|7217.9|7202.9|4
1730299310000|2024-10-30 14:41:50|||||||||1
1730299320000|2024-10-30 14:42:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|3
1730299330000|2024-10-30 14:42:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1730299380000|2024-10-30 14:43:00|7219.5|7204.5|7219.9|7204.9|7219.9|7204.9|7219.5|7204.5|6
1730299390000|2024-10-30 14:43:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1730299410000|2024-10-30 14:43:30|7218.9|7203.9|7218.4|7203.4|7218.9|7203.9|7218.4|7203.4|3
1730299440000|2024-10-30 14:44:00|||||||||6
1730299450000|2024-10-30 14:44:10|7218.5|7203.5|7220.8|7205.8|7220.8|7205.8|7218.5|7203.5|3
1730299460000|2024-10-30 14:44:20|7220.9|7205.9|7220.7|7205.7|7220.9|7205.9|7220.7|7205.7|24
1730299470000|2024-10-30 14:44:30|||||||||1
1730299480000|2024-10-30 14:44:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|16
1730299490000|2024-10-30 14:44:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|22
1730299500000|2024-10-30 14:45:00|7223.2|7208.2|7224.2|7209.2|7224.2|7209.2|7223.2|7208.2|9
1730299510000|2024-10-30 14:45:10|7225.7|7210.7|7223.7|7208.7|7225.7|7210.7|7222.7|7207.7|19
1730299520000|2024-10-30 14:45:20|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1730299530000|2024-10-30 14:45:30|7225.2|7210.2|7224.2|7209.2|7225.2|7210.2|7224.2|7209.2|1
1730299540000|2024-10-30 14:45:40|7224.7|7209.7|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|0
1730299550000|2024-10-30 14:45:50|7225.7|7210.7|7227.3|7212.3|7227.3|7212.3|7225.7|7210.7|13
1730299560000|2024-10-30 14:46:00|7227.2|7212.2|7226.4|7211.4|7227.2|7212.2|7226.4|7211.4|2
1730299570000|2024-10-30 14:46:10|7227.3|7212.3|7227.3|7212.3|7227.4|7212.4|7227.3|7212.3|2
1730299580000|2024-10-30 14:46:20|7227.4|7212.4|7227.3|7212.3|7227.4|7212.4|7227.3|7212.3|0
1730299590000|2024-10-30 14:46:30|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|0
1730299600000|2024-10-30 14:46:40|7227.3|7212.3|7226.9|7211.9|7227.3|7212.3|7226.9|7211.9|1
1730299620000|2024-10-30 14:47:00|7226.8|7211.8|7226.9|7211.9|7227.4|7212.4|7226.6|7211.6|10
1730299630000|2024-10-30 14:47:10|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|2
1730299640000|2024-10-30 14:47:20|7226.9|7211.9|7226.3|7211.3|7226.9|7211.9|7226.3|7211.3|5
1730299650000|2024-10-30 14:47:30|7225.4|7210.4|7225.9|7210.9|7226.4|7211.4|7224.9|7209.9|9
1730299660000|2024-10-30 14:47:40|7226.4|7211.4|7225.4|7210.4|7226.4|7211.4|7225|7210|3
1730299670000|2024-10-30 14:47:50|7224.8|7209.8|7223.4|7208.4|7224.8|7209.8|7223.4|7208.4|1
1730299680000|2024-10-30 14:48:00|7222.9|7207.9|7223.4|7208.4|7223.4|7208.4|7222.8|7207.8|3
1730299690000|2024-10-30 14:48:10|7225.4|7210.4|7225.4|7210.4|7225.9|7210.9|7225.4|7210.4|2
1730299700000|2024-10-30 14:48:20|||||||||1
1730299720000|2024-10-30 14:48:40|||||||||1
1730299740000|2024-10-30 14:49:00|7225.9|7210.9|7226.3|7211.3|7226.3|7211.3|7225.9|7210.9|2
1730299750000|2024-10-30 14:49:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|1
1730299760000|2024-10-30 14:49:20|||||||||6
1730299770000|2024-10-30 14:49:30|7226.2|7211.2|7225.2|7210.2|7226.2|7211.2|7225.2|7210.2|9
1730299780000|2024-10-30 14:49:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730299800000|2024-10-30 14:50:00|7224.3|7209.3|7222.8|7207.8|7224.3|7209.3|7222.8|7207.8|35
1730299820000|2024-10-30 14:50:20|||||||||2
1730299840000|2024-10-30 14:50:40|7222.7|7207.7|7223.2|7208.2|7223.2|7208.2|7222.7|7207.7|23
1730299860000|2024-10-30 14:51:00|||||||||1
1730299870000|2024-10-30 14:51:10|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7
1730299880000|2024-10-30 14:51:20|7222.1|7207.1|7220.2|7205.2|7222.1|7207.1|7220.2|7205.2|36
1730299890000|2024-10-30 14:51:30|||||||||3
1730299900000|2024-10-30 14:51:40|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7220.1|7205.1|0
1730299920000|2024-10-30 14:52:00|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7218.1|7203.1|25
1730299930000|2024-10-30 14:52:10|||||||||3
1730299950000|2024-10-30 14:52:30|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|5
1730299960000|2024-10-30 14:52:40|7218.7|7203.7|7218.2|7203.2|7218.7|7203.7|7218.2|7203.2|6
1730299970000|2024-10-30 14:52:50|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730299980000|2024-10-30 14:53:00|7218.1|7203.1|7218.6|7203.6|7218.6|7203.6|7218.1|7203.1|2
1730299990000|2024-10-30 14:53:10|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1730300000000|2024-10-30 14:53:20|7218.2|7203.2|7219.2|7204.2|7219.2|7204.2|7218.2|7203.2|18
1730300010000|2024-10-30 14:53:30|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1730300020000|2024-10-30 14:53:40|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730300040000|2024-10-30 14:54:00|7218.1|7203.1|7218.1|7203.1|7218.6|7203.6|7218.1|7203.1|3
1730300070000|2024-10-30 14:54:30|7217.1|7202.1|7216.1|7201.1|7217.1|7202.1|7216.1|7201.1|3
1730300090000|2024-10-30 14:54:50|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|1
1730300100000|2024-10-30 14:55:00|||||||||1
1730300110000|2024-10-30 14:55:10|7217.1|7202.1|7216.6|7201.6|7217.1|7202.1|7216.6|7201.6|2
1730300120000|2024-10-30 14:55:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730300130000|2024-10-30 14:55:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|9
1730300140000|2024-10-30 14:55:40|7217|7202|7217|7202|7217|7202|7217|7202|1
1730300160000|2024-10-30 14:56:00|7215|7200|7215.5|7200.5|7216|7201|7215|7200|20
1730300170000|2024-10-30 14:56:10|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1730300180000|2024-10-30 14:56:20|7216.5|7201.5|7219.6|7204.6|7219.6|7204.6|7216.5|7201.5|11
1730300190000|2024-10-30 14:56:30|7220|7205|7220|7205|7220.5|7205.5|7220|7205|1
1730300200000|2024-10-30 14:56:40|||||||||2
1730300210000|2024-10-30 14:56:50|7217.9|7202.9|7217|7202|7217.9|7202.9|7216.9|7201.9|18
1730300220000|2024-10-30 14:57:00|7218.5|7203.5|7218.5|7203.5|7219|7204|7218.5|7203.5|3
1730300230000|2024-10-30 14:57:10|7217.9|7202.9|7217.5|7202.5|7217.9|7202.9|7217.5|7202.5|1
1730300240000|2024-10-30 14:57:20|7217.4|7202.4|7215.5|7200.5|7217.4|7202.4|7215.5|7200.5|1
1730300250000|2024-10-30 14:57:30|7215.6|7200.6|7216.5|7201.5|7216.5|7201.5|7215.6|7200.6|0
1730300260000|2024-10-30 14:57:40|7216.1|7201.1|7216|7201|7216.1|7201.1|7215.5|7200.5|1
1730300270000|2024-10-30 14:57:50|7215.9|7200.9|7215.5|7200.5|7215.9|7200.9|7215.5|7200.5|2
1730300280000|2024-10-30 14:58:00|7213.4|7198.4|7212.1|7197.1|7213.4|7198.4|7211.9|7196.9|5
1730300310000|2024-10-30 14:58:30|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1730300320000|2024-10-30 14:58:40|7212.4|7197.4|7212|7197|7212.4|7197.4|7212|7197|1
1730300330000|2024-10-30 14:58:50|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1730300340000|2024-10-30 14:59:00|7212.5|7197.5|7213|7198|7213|7198|7212|7197|4
1730300360000|2024-10-30 14:59:20|||||||||1
1730300380000|2024-10-30 14:59:40|7214.1|7199.1|7215|7200|7215|7200|7214.1|7199.1|9
1730300390000|2024-10-30 14:59:50|7215.1|7200.1|7215.5|7200.5|7215.5|7200.5|7215.1|7200.1|1
1730300400000|2024-10-30 15:00:00|7215.6|7200.6|7214.9|7199.9|7215.6|7200.6|7214.9|7199.9|6
1730300410000|2024-10-30 15:00:10|||||||||3
1730300430000|2024-10-30 15:00:30|7214|7199|7214|7199|7214|7199|7214|7199|0
1730300440000|2024-10-30 15:00:40|7213.9|7198.9|7214.5|7199.5|7214.6|7199.6|7213.9|7198.9|3
1730300450000|2024-10-30 15:00:50|7214.4|7199.4|7214|7199|7214.4|7199.4|7214|7199|0
1730300490000|2024-10-30 15:01:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.5|7199.5|2
1730300500000|2024-10-30 15:01:40|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1730300540000|2024-10-30 15:02:20|||||||||5
1730300550000|2024-10-30 15:02:30|||||||||1
1730300560000|2024-10-30 15:02:40|7217|7202|7218.5|7203.5|7218.5|7203.5|7217|7202|13
1730300570000|2024-10-30 15:02:50|7218.9|7203.9|7219.5|7204.5|7219.5|7204.5|7218.9|7203.9|9
1730300580000|2024-10-30 15:03:00|7219.6|7204.6|7219|7204|7219.6|7204.6|7219|7204|0
1730300600000|2024-10-30 15:03:20|7218.9|7203.9|7219.5|7204.5|7219.5|7204.5|7218.9|7203.9|5
1730300630000|2024-10-30 15:03:50|7219.4|7204.4|7219|7204|7219.4|7204.4|7219|7204|5
1730300640000|2024-10-30 15:04:00|7219.4|7204.4|7220.1|7205.1|7220.1|7205.1|7219.4|7204.4|1
1730300650000|2024-10-30 15:04:10|7220|7205|7221.5|7206.5|7221.5|7206.5|7220|7205|3
1730300680000|2024-10-30 15:04:40|||||||||2
1730300690000|2024-10-30 15:04:50|7219.5|7204.5|7217.9|7202.9|7219.5|7204.5|7217.9|7202.9|5
1730300700000|2024-10-30 15:05:00|7217.5|7202.5|7222.4|7207.4|7222.4|7207.4|7217.5|7202.5|14
1730300710000|2024-10-30 15:05:10|7222|7207|7222.4|7207.4|7222.4|7207.4|7222|7207|6
1730300750000|2024-10-30 15:05:50|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|0
1730300800000|2024-10-30 15:06:40|7222.1|7207.1|7222|7207|7222.1|7207.1|7222|7207|18
1730300810000|2024-10-30 15:06:50|||||||||2
1730300820000|2024-10-30 15:07:00|7221.5|7206.5|7218.3|7203.3|7221.5|7206.5|7217.9|7202.9|14
1730300830000|2024-10-30 15:07:10|7218.4|7203.4|7219.5|7204.5|7219.5|7204.5|7218.4|7203.4|5
1730300840000|2024-10-30 15:07:20|7220.5|7205.5|7220.4|7205.4|7220.5|7205.5|7220.4|7205.4|11
1730300850000|2024-10-30 15:07:30|7220|7205|7220|7205|7220|7205|7220|7205|1
1730300860000|2024-10-30 15:07:40|7220.4|7205.4|7220.1|7205.1|7220.5|7205.5|7220.1|7205.1|9
1730300880000|2024-10-30 15:08:00|7220|7205|7221|7206|7221|7206|7220|7205|2
1730300890000|2024-10-30 15:08:10|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1730300910000|2024-10-30 15:08:30|7222|7207|7222|7207|7222|7207|7222|7207|0
1730300930000|2024-10-30 15:08:50|||||||||1
1730300940000|2024-10-30 15:09:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|13
1730300950000|2024-10-30 15:09:10|7221|7206|7220|7205|7221|7206|7220|7205|3
1730301000000|2024-10-30 15:10:00|7219.5|7204.5|7219|7204|7219.5|7204.5|7219|7204|1
1730301010000|2024-10-30 15:10:10|7219.1|7204.1|7219|7204|7219.1|7204.1|7219|7204|4
1730301040000|2024-10-30 15:10:40|7222|7207|7222|7207|7222|7207|7221.5|7206.5|16
1730301060000|2024-10-30 15:11:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1730301070000|2024-10-30 15:11:10|7221|7206|7221|7206|7221|7206|7221|7206|0
1730301080000|2024-10-30 15:11:20|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|3
1730301090000|2024-10-30 15:11:30|||||||||1
1730301100000|2024-10-30 15:11:40|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7219.5|7204.5|11
1730301110000|2024-10-30 15:11:50|7220|7205|7220|7205|7220|7205|7220|7205|2
1730301120000|2024-10-30 15:12:00|7219.5|7204.5|7220.5|7205.5|7220.5|7205.5|7219|7204|5
1730301130000|2024-10-30 15:12:10|7220.4|7205.4|7219.5|7204.5|7220.4|7205.4|7219.5|7204.5|0
1730301140000|2024-10-30 15:12:20|7220|7205|7220|7205|7220|7205|7220|7205|1
1730301160000|2024-10-30 15:12:40|7220.1|7205.1|7219.1|7204.1|7220.1|7205.1|7219.1|7204.1|7
1730301170000|2024-10-30 15:12:50|||||||||1
1730301180000|2024-10-30 15:13:00|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|1
1730301210000|2024-10-30 15:13:30|7221|7206|7221|7206|7221|7206|7221|7206|8
1730301220000|2024-10-30 15:13:40|||||||||3
1730301230000|2024-10-30 15:13:50|7221.1|7206.1|7221|7206|7221.1|7206.1|7221|7206|1
1730301240000|2024-10-30 15:14:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|8
1730301260000|2024-10-30 15:14:20|7221|7206|7218.6|7203.6|7221|7206|7218.6|7203.6|9
1730301270000|2024-10-30 15:14:30|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|12
1730301290000|2024-10-30 15:14:50|7219|7204|7219|7204|7219|7204|7219|7204|0
1730301300000|2024-10-30 15:15:00|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|5
1730301310000|2024-10-30 15:15:10|||||||||1
1730301340000|2024-10-30 15:15:40|||||||||3
1730301350000|2024-10-30 15:15:50|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|1
1730301360000|2024-10-30 15:16:00|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|1
1730301380000|2024-10-30 15:16:20|7219|7204|7219|7204|7219|7204|7219|7204|0
1730301400000|2024-10-30 15:16:40|||||||||1
1730301410000|2024-10-30 15:16:50|7218|7203|7218|7203|7218.1|7203.1|7218|7203|12
1730301420000|2024-10-30 15:17:00|7218.5|7203.5|7219|7204|7219|7204|7218.5|7203.5|15
1730301430000|2024-10-30 15:17:10|7219.4|7204.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|2
1730301450000|2024-10-30 15:17:30|7219.3|7204.3|7219.5|7204.5|7219.5|7204.5|7219.3|7204.3|11
1730301460000|2024-10-30 15:17:40|||||||||11
1730301480000|2024-10-30 15:18:00|7220|7205|7220|7205|7220|7205|7219.9|7204.9|1
1730301500000|2024-10-30 15:18:20|7221.9|7206.9|7222.8|7207.8|7222.9|7207.9|7221.9|7206.9|17
1730301510000|2024-10-30 15:18:30|7222.5|7207.5|7222.4|7207.4|7222.5|7207.5|7222.4|7207.4|1
1730301520000|2024-10-30 15:18:40|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|1
1730301530000|2024-10-30 15:18:50|7223|7208|7222.8|7207.8|7223|7208|7222.8|7207.8|2
1730301540000|2024-10-30 15:19:00|7223.3|7208.3|7223.4|7208.4|7223.4|7208.4|7223.3|7208.3|2
1730301600000|2024-10-30 15:20:00|7223.9|7208.9|7223.9|7208.9|7225|7210|7223.8|7208.8|10
1730301610000|2024-10-30 15:20:10|7224|7209|7223.9|7208.9|7224|7209|7223.9|7208.9|1
1730301630000|2024-10-30 15:20:30|7223|7208|7222.8|7207.8|7223|7208|7222.8|7207.8|1
1730301640000|2024-10-30 15:20:40|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|1
1730301650000|2024-10-30 15:20:50|7222|7207|7222|7207|7222|7207|7222|7207|7
1730301660000|2024-10-30 15:21:00|7221.9|7206.9|7220|7205|7221.9|7206.9|7219.5|7204.5|16
1730301670000|2024-10-30 15:21:10|7219.9|7204.9|7220|7205|7220|7205|7219.9|7204.9|2
1730301680000|2024-10-30 15:21:20|||||||||1
1730301700000|2024-10-30 15:21:40|7220.4|7205.4|7220|7205|7220.4|7205.4|7220|7205|29
1730301720000|2024-10-30 15:22:00|7219.9|7204.9|7220|7205|7220|7205|7219.9|7204.9|1
1730301740000|2024-10-30 15:22:20|||||||||1
1730301750000|2024-10-30 15:22:30|||||||||1
1730301760000|2024-10-30 15:22:40|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|23
1730301770000|2024-10-30 15:22:50|7220|7205|7221.9|7206.9|7221.9|7206.9|7220|7205|4
1730301780000|2024-10-30 15:23:00|7220.9|7205.9|7219.4|7204.4|7220.9|7205.9|7219.4|7204.4|4
1730301800000|2024-10-30 15:23:20|7222|7207|7222|7207|7222|7207|7222|7207|1
1730301820000|2024-10-30 15:23:40|7222.5|7207.5|7223|7208|7223|7208|7222.5|7207.5|1
1730301830000|2024-10-30 15:23:50|7223.8|7208.8|7222|7207|7223.8|7208.8|7222|7207|10
1730301840000|2024-10-30 15:24:00|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|1
1730301850000|2024-10-30 15:24:10|7221.4|7206.4|7219.5|7204.5|7221.4|7206.4|7219.5|7204.5|2
1730301860000|2024-10-30 15:24:20|7220.3|7205.3|7220.5|7205.5|7220.5|7205.5|7219.4|7204.4|33
1730301870000|2024-10-30 15:24:30|7221|7206|7220.4|7205.4|7221|7206|7220.4|7205.4|1
1730301880000|2024-10-30 15:24:40|7222.2|7207.2|7222.9|7207.9|7222.9|7207.9|7222.2|7207.2|25
1730301890000|2024-10-30 15:24:50|7223|7208|7223|7208|7223|7208|7223|7208|2
1730301900000|2024-10-30 15:25:00|7223.4|7208.4|7223.8|7208.8|7224|7209|7223.4|7208.4|3
1730301910000|2024-10-30 15:25:10|7223.9|7208.9|7225.3|7210.3|7225.3|7210.3|7223.9|7208.9|1
1730301920000|2024-10-30 15:25:20|7225.4|7210.4|7225.3|7210.3|7225.4|7210.4|7225.3|7210.3|1
1730301930000|2024-10-30 15:25:30|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|1
1730301940000|2024-10-30 15:25:40|7225.8|7210.8|7225.4|7210.4|7225.8|7210.8|7225.3|7210.3|5
1730301960000|2024-10-30 15:26:00|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|2
1730301970000|2024-10-30 15:26:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730301990000|2024-10-30 15:26:30|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|11
1730302000000|2024-10-30 15:26:40|7227.8|7212.8|7229.3|7214.3|7229.3|7214.3|7227.8|7212.8|1
1730302010000|2024-10-30 15:26:50|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|3
1730302020000|2024-10-30 15:27:00|7226.9|7211.9|7227.4|7212.4|7227.4|7212.4|7226.9|7211.9|1
1730302030000|2024-10-30 15:27:10|7227|7212|7227.9|7212.9|7228.4|7213.4|7227|7212|3
1730302040000|2024-10-30 15:27:20|7228|7213|7228|7213|7228|7213|7228|7213|1
1730302050000|2024-10-30 15:27:30|7227.9|7212.9|7228|7213|7228|7213|7227.9|7212.9|2
1730302060000|2024-10-30 15:27:40|7227.9|7212.9|7227.9|7212.9|7228|7213|7227.9|7212.9|0
1730302070000|2024-10-30 15:27:50|7228|7213|7228|7213|7228|7213|7228|7213|0
1730302080000|2024-10-30 15:28:00|||||||||3
1730302090000|2024-10-30 15:28:10|7228.3|7213.3|7225.8|7210.8|7228.3|7213.3|7225.8|7210.8|11
1730302100000|2024-10-30 15:28:20|7224.7|7209.7|7225.8|7210.8|7226.3|7211.3|7224.7|7209.7|12
1730302110000|2024-10-30 15:28:30|||||||||1
1730302120000|2024-10-30 15:28:40|7225.7|7210.7|7224.3|7209.3|7225.7|7210.7|7224.3|7209.3|2
1730302130000|2024-10-30 15:28:50|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1730302140000|2024-10-30 15:29:00|||||||||1
1730302150000|2024-10-30 15:29:10|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|0
1730302170000|2024-10-30 15:29:30|7223.3|7208.3|7222.8|7207.8|7223.4|7208.4|7222.8|7207.8|3
1730302180000|2024-10-30 15:29:40|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.8|7207.8|4
1730302190000|2024-10-30 15:29:50|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7220.8|7205.8|1
1730302200000|2024-10-30 15:30:00|7221.8|7206.8|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|2
1730302210000|2024-10-30 15:30:10|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|2
1730302230000|2024-10-30 15:30:30|7221.3|7206.3|7221.2|7206.2|7221.3|7206.3|7221.2|7206.2|3
1730302240000|2024-10-30 15:30:40|7220.8|7205.8|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|0
1730302250000|2024-10-30 15:30:50|7220.2|7205.2|7218.2|7203.2|7220.2|7205.2|7217.9|7202.9|1
1730302270000|2024-10-30 15:31:10|||||||||1
1730302280000|2024-10-30 15:31:20|7217.4|7202.4|7216.8|7201.8|7217.4|7202.4|7216.3|7201.3|6
1730302290000|2024-10-30 15:31:30|7216.7|7201.7|7215.7|7200.7|7216.7|7201.7|7215.7|7200.7|3
1730302300000|2024-10-30 15:31:40|7215.3|7200.3|7215.8|7200.8|7216.4|7201.4|7215.3|7200.3|13
1730302310000|2024-10-30 15:31:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1730302320000|2024-10-30 15:32:00|7215.8|7200.8|7215.8|7200.8|7215.9|7200.9|7215.8|7200.8|59
1730302330000|2024-10-30 15:32:10|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1730302350000|2024-10-30 15:32:30|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1730302360000|2024-10-30 15:32:40|||||||||2
1730302390000|2024-10-30 15:33:10|7215.2|7200.2|7213.4|7198.4|7215.2|7200.2|7212.9|7197.9|5
1730302400000|2024-10-30 15:33:20|7213.2|7198.2|7212.9|7197.9|7213.2|7198.2|7212.8|7197.8|2
1730302410000|2024-10-30 15:33:30|7211.9|7196.9|7212.3|7197.3|7212.3|7197.3|7211.8|7196.8|13
1730302420000|2024-10-30 15:33:40|||||||||1
1730302430000|2024-10-30 15:33:50|7211.4|7196.4|7207.9|7192.9|7211.4|7196.4|7207.9|7192.9|37
1730302440000|2024-10-30 15:34:00|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|4
1730302450000|2024-10-30 15:34:10|7206.3|7191.3|7205.3|7190.3|7206.3|7191.3|7205.3|7190.3|19
1730302460000|2024-10-30 15:34:20|7204.7|7189.7|7201.2|7186.2|7204.7|7189.7|7201.2|7186.2|12
1730302470000|2024-10-30 15:34:30|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|18
1730302480000|2024-10-30 15:34:40|||||||||1
1730302490000|2024-10-30 15:34:50|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|10
1730302500000|2024-10-30 15:35:00|7199.1|7184.1|7198.2|7183.2|7199.1|7184.1|7198.2|7183.2|4
1730302510000|2024-10-30 15:35:10|7197.7|7182.7|7197.6|7182.6|7197.7|7182.7|7197.6|7182.6|2
1730302520000|2024-10-30 15:35:20|7198.5|7183.5|7198.2|7183.2|7198.7|7183.7|7198.2|7183.2|3
1730302530000|2024-10-30 15:35:30|7198.6|7183.6|7198.7|7183.7|7198.7|7183.7|7198.6|7183.6|2
1730302540000|2024-10-30 15:35:40|7199.2|7184.2|7200.7|7185.7|7200.7|7185.7|7199.2|7184.2|14
1730302550000|2024-10-30 15:35:50|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|1
1730302560000|2024-10-30 15:36:00|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|1
1730302570000|2024-10-30 15:36:10|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|6
1730302580000|2024-10-30 15:36:20|7197.6|7182.6|7197.6|7182.6|7197.7|7182.7|7197.6|7182.6|24
1730302590000|2024-10-30 15:36:30|||||||||1
1730302600000|2024-10-30 15:36:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.1|7182.1|25
1730302610000|2024-10-30 15:36:50|7197.1|7182.1|7196.7|7181.7|7197.2|7182.2|7196.1|7181.1|13
1730302620000|2024-10-30 15:37:00|7197.6|7182.6|7197.7|7182.7|7197.7|7182.7|7196.7|7181.7|32
1730302630000|2024-10-30 15:37:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1730302650000|2024-10-30 15:37:30|7198.6|7183.6|7198.2|7183.2|7198.6|7183.6|7198.1|7183.1|6
1730302660000|2024-10-30 15:37:40|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730302670000|2024-10-30 15:37:50|7199.2|7184.2|7199.7|7184.7|7199.8|7184.8|7199.2|7184.2|6
1730302680000|2024-10-30 15:38:00|7199.3|7184.3|7198.8|7183.8|7199.3|7184.3|7198.4|7183.4|8
1730302690000|2024-10-30 15:38:10|7198.9|7183.9|7199.3|7184.3|7199.4|7184.4|7198.9|7183.9|3
1730302700000|2024-10-30 15:38:20|7199.4|7184.4|7198.8|7183.8|7199.4|7184.4|7198.8|7183.8|0
1730302720000|2024-10-30 15:38:40|7198.7|7183.7|7196.8|7181.8|7198.7|7183.7|7196.7|7181.7|10
1730302730000|2024-10-30 15:38:50|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7196.7|7181.7|53
1730302740000|2024-10-30 15:39:00|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730302750000|2024-10-30 15:39:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1730302760000|2024-10-30 15:39:20|7198.2|7183.2|7197.2|7182.2|7198.2|7183.2|7197.2|7182.2|0
1730302770000|2024-10-30 15:39:30|||||||||1
1730302790000|2024-10-30 15:39:50|||||||||1
1730302800000|2024-10-30 15:40:00|7197.4|7182.4|7198.2|7183.2|7198.3|7183.3|7197.4|7182.4|5
1730302810000|2024-10-30 15:40:10|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|2
1730302820000|2024-10-30 15:40:20|||||||||2
1730302830000|2024-10-30 15:40:30|7196.7|7181.7|7196.6|7181.6|7196.8|7181.8|7196.2|7181.2|13
1730302840000|2024-10-30 15:40:40|||||||||3
1730302850000|2024-10-30 15:40:50|7197.2|7182.2|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|12
1730302860000|2024-10-30 15:41:00|7196.6|7181.6|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|7
1730302870000|2024-10-30 15:41:10|7196.6|7181.6|7195.6|7180.6|7196.6|7181.6|7195.6|7180.6|11
1730302880000|2024-10-30 15:41:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1730302890000|2024-10-30 15:41:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|4
1730302920000|2024-10-30 15:42:00|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|3
1730302930000|2024-10-30 15:42:10|7195.7|7180.7|7195.6|7180.6|7196.2|7181.2|7195.6|7180.6|5
1730302940000|2024-10-30 15:42:20|||||||||1
1730302950000|2024-10-30 15:42:30|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|2
1730302960000|2024-10-30 15:42:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|8
1730302970000|2024-10-30 15:42:50|||||||||1
1730302980000|2024-10-30 15:43:00|7195.1|7180.1|7195.2|7180.2|7195.6|7180.6|7195.1|7180.1|11
1730302990000|2024-10-30 15:43:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|2
1730303000000|2024-10-30 15:43:20|||||||||1
1730303010000|2024-10-30 15:43:30|7195.6|7180.6|7197.1|7182.1|7197.1|7182.1|7195.6|7180.6|2
1730303020000|2024-10-30 15:43:40|7196.2|7181.2|7197.1|7182.1|7197.1|7182.1|7196.2|7181.2|3
1730303030000|2024-10-30 15:43:50|7196.7|7181.7|7195.7|7180.7|7197.1|7182.1|7195.7|7180.7|3
1730303040000|2024-10-30 15:44:00|7197.2|7182.2|7197.1|7182.1|7197.2|7182.2|7197.1|7182.1|12
1730303050000|2024-10-30 15:44:10|7197.2|7182.2|7197.1|7182.1|7197.2|7182.2|7197.1|7182.1|1
1730303060000|2024-10-30 15:44:20|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|5
1730303070000|2024-10-30 15:44:30|7197.1|7182.1|7198.2|7183.2|7198.3|7183.3|7197.1|7182.1|25
1730303090000|2024-10-30 15:44:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730303100000|2024-10-30 15:45:00|7197.6|7182.6|7196.2|7181.2|7197.6|7182.6|7196.2|7181.2|10
1730303110000|2024-10-30 15:45:10|7195.7|7180.7|7195.7|7180.7|7195.8|7180.8|7195.7|7180.7|2
1730303130000|2024-10-30 15:45:30|||||||||1
1730303140000|2024-10-30 15:45:40|7196.2|7181.2|7196|7181|7196.2|7181.2|7195.8|7180.8|13
1730303150000|2024-10-30 15:45:50|7197.3|7182.3|7195.7|7180.7|7197.3|7182.3|7195.7|7180.7|6
1730303160000|2024-10-30 15:46:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.8|7180.8|18
1730303200000|2024-10-30 15:46:40|7196.2|7181.2|7195.8|7180.8|7196.2|7181.2|7195.8|7180.8|1
1730303220000|2024-10-30 15:47:00|7193.1|7178.1|7189.6|7174.6|7193.1|7178.1|7189.2|7174.2|69
1730303230000|2024-10-30 15:47:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.6|7174.6|1
1730303240000|2024-10-30 15:47:20|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|15
1730303250000|2024-10-30 15:47:30|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|1
1730303260000|2024-10-30 15:47:40|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|64
1730303270000|2024-10-30 15:47:50|7190|7175|7190.1|7175.1|7190.6|7175.6|7190|7175|22
1730303280000|2024-10-30 15:48:00|7191.1|7176.1|7190.1|7175.1|7191.1|7176.1|7190.1|7175.1|2
1730303290000|2024-10-30 15:48:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|1
1730303300000|2024-10-30 15:48:20|||||||||6
1730303310000|2024-10-30 15:48:30|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|10
1730303320000|2024-10-30 15:48:40|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|1
1730303330000|2024-10-30 15:48:50|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|4
1730303340000|2024-10-30 15:49:00|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|11
1730303350000|2024-10-30 15:49:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|3
1730303360000|2024-10-30 15:49:20|||||||||2
1730303370000|2024-10-30 15:49:30|||||||||3
1730303380000|2024-10-30 15:49:40|||||||||1
1730303390000|2024-10-30 15:49:50|||||||||3
1730303400000|2024-10-30 15:50:00|||||||||1
1730303430000|2024-10-30 15:50:30|||||||||1
1730303440000|2024-10-30 15:50:40|||||||||7
1730303450000|2024-10-30 15:50:50|||||||||4
1730303460000|2024-10-30 15:51:00|7189.1|7174.1|7188.7|7173.7|7189.1|7174.1|7188.7|7173.7|12
1730303470000|2024-10-30 15:51:10|7189.2|7174.2|7188.7|7173.7|7189.2|7174.2|7188.7|7173.7|2
1730303490000|2024-10-30 15:51:30|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1730303500000|2024-10-30 15:51:40|||||||||1
1730303510000|2024-10-30 15:51:50|7190.6|7175.6|7191.7|7176.7|7191.7|7176.7|7190.6|7175.6|5
1730303520000|2024-10-30 15:52:00|7191.6|7176.6|7191.7|7176.7|7192.2|7177.2|7191.6|7176.6|6
1730303530000|2024-10-30 15:52:10|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730303540000|2024-10-30 15:52:20|7192.2|7177.2|7192.7|7177.7|7192.7|7177.7|7192.2|7177.2|14
1730303550000|2024-10-30 15:52:30|7192.9|7177.9|7193.7|7178.7|7194.2|7179.2|7192.9|7177.9|8
1730303560000|2024-10-30 15:52:40|7193.6|7178.6|7192.6|7177.6|7193.6|7178.6|7192.2|7177.2|2
1730303570000|2024-10-30 15:52:50|7192.7|7177.7|7194.2|7179.2|7194.2|7179.2|7192.7|7177.7|4
1730303580000|2024-10-30 15:53:00|7194.4|7179.4|7194.8|7179.8|7195.2|7180.2|7194.4|7179.4|26
1730303590000|2024-10-30 15:53:10|||||||||2
1730303600000|2024-10-30 15:53:20|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1730303610000|2024-10-30 15:53:30|7193.6|7178.6|7191.8|7176.8|7193.6|7178.6|7191.8|7176.8|3
1730303620000|2024-10-30 15:53:40|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|1
1730303640000|2024-10-30 15:54:00|7191.8|7176.8|7191.3|7176.3|7191.8|7176.8|7191.3|7176.3|3
1730303650000|2024-10-30 15:54:10|7192.3|7177.3|7191.3|7176.3|7192.3|7177.3|7191.3|7176.3|2
1730303660000|2024-10-30 15:54:20|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1730303670000|2024-10-30 15:54:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|2
1730303680000|2024-10-30 15:54:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1730303690000|2024-10-30 15:54:50|7189.9|7174.9|7189.8|7174.8|7189.9|7174.9|7189.8|7174.8|3
1730303700000|2024-10-30 15:55:00|7190.3|7175.3|7189.2|7174.2|7190.3|7175.3|7189.2|7174.2|1
1730303710000|2024-10-30 15:55:10|7189.3|7174.3|7189.9|7174.9|7189.9|7174.9|7189.3|7174.3|5
1730303720000|2024-10-30 15:55:20|7191.2|7176.2|7190.9|7175.9|7191.2|7176.2|7190.8|7175.8|4
1730303730000|2024-10-30 15:55:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|6
1730303740000|2024-10-30 15:55:40|7190.9|7175.9|7190.3|7175.3|7190.9|7175.9|7190.3|7175.3|1
1730303750000|2024-10-30 15:55:50|7190.4|7175.4|7190.8|7175.8|7190.8|7175.8|7190.4|7175.4|12
1730303760000|2024-10-30 15:56:00|7190.4|7175.4|7190.8|7175.8|7190.8|7175.8|7190.3|7175.3|5
1730303770000|2024-10-30 15:56:10|7190.3|7175.3|7190.4|7175.4|7190.8|7175.8|7190.3|7175.3|2
1730303790000|2024-10-30 15:56:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1730303800000|2024-10-30 15:56:40|||||||||2
1730303810000|2024-10-30 15:56:50|7190.3|7175.3|7190.8|7175.8|7190.8|7175.8|7189.8|7174.8|14
1730303820000|2024-10-30 15:57:00|7190.9|7175.9|7191.8|7176.8|7192.3|7177.3|7190.9|7175.9|26
1730303830000|2024-10-30 15:57:10|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|2
1730303850000|2024-10-30 15:57:30|7191.7|7176.7|7190.7|7175.7|7191.7|7176.7|7190.7|7175.7|17
1730303860000|2024-10-30 15:57:40|7190.2|7175.2|7189.8|7174.8|7190.2|7175.2|7189.8|7174.8|10
1730303880000|2024-10-30 15:58:00|||||||||1
1730303890000|2024-10-30 15:58:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|6
1730303900000|2024-10-30 15:58:20|7189.2|7174.2|7189.2|7174.2|7189.3|7174.3|7189.2|7174.2|59
1730303910000|2024-10-30 15:58:30|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1730303920000|2024-10-30 15:58:40|7188.8|7173.8|7189.3|7174.3|7189.3|7174.3|7188.7|7173.7|16
1730303930000|2024-10-30 15:58:50|||||||||2
1730303940000|2024-10-30 15:59:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|1
1730303950000|2024-10-30 15:59:10|||||||||2
1730303960000|2024-10-30 15:59:20|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|2
1730303970000|2024-10-30 15:59:30|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|10
1730303980000|2024-10-30 15:59:40|7188.3|7173.3|7188.9|7173.9|7188.9|7173.9|7188.3|7173.3|7
1730303990000|2024-10-30 15:59:50|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1730304000000|2024-10-30 16:00:00|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|12
1730304010000|2024-10-30 16:00:10|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1730304020000|2024-10-30 16:00:20|7190.4|7175.4|7191.3|7176.3|7191.8|7176.8|7190.4|7175.4|15
1730304030000|2024-10-30 16:00:30|7190.9|7175.9|7190.8|7175.8|7190.9|7175.9|7190.8|7175.8|3
1730304040000|2024-10-30 16:00:40|||||||||2
1730304050000|2024-10-30 16:00:50|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1730304060000|2024-10-30 16:01:00|7191.3|7176.3|7192.9|7177.9|7193.4|7178.4|7190.9|7175.9|86
1730304070000|2024-10-30 16:01:10|7192.8|7177.8|7191.9|7176.9|7192.8|7177.8|7191.4|7176.4|12
1730304080000|2024-10-30 16:01:20|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|6
1730304100000|2024-10-30 16:01:40|7192.4|7177.4|7193.4|7178.4|7193.9|7178.9|7192.4|7177.4|9
1730304110000|2024-10-30 16:01:50|7193.5|7178.5|7195.8|7180.8|7195.8|7180.8|7193.5|7178.5|1
1730304120000|2024-10-30 16:02:00|7195.3|7180.3|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|11
1730304150000|2024-10-30 16:02:30|7195.4|7180.4|7193.8|7178.8|7195.4|7180.4|7193.8|7178.8|7
1730304160000|2024-10-30 16:02:40|7192.9|7177.9|7195.8|7180.8|7196.4|7181.4|7192.9|7177.9|49
1730304170000|2024-10-30 16:02:50|7195.9|7180.9|7196.3|7181.3|7196.3|7181.3|7195.9|7180.9|1
1730304180000|2024-10-30 16:03:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|8
1730304190000|2024-10-30 16:03:10|7194.9|7179.9|7192.9|7177.9|7194.9|7179.9|7192.9|7177.9|7
1730304200000|2024-10-30 16:03:20|7194|7179|7194|7179|7194|7179|7194|7179|11
1730304210000|2024-10-30 16:03:30|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|3
1730304220000|2024-10-30 16:03:40|7195.8|7180.8|7195.9|7180.9|7195.9|7180.9|7195.8|7180.8|3
1730304260000|2024-10-30 16:04:20|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|6
1730304270000|2024-10-30 16:04:30|||||||||1
1730304290000|2024-10-30 16:04:50|||||||||1
1730304300000|2024-10-30 16:05:00|7195.3|7180.3|7194.8|7179.8|7195.3|7180.3|7194.8|7179.8|8
1730304310000|2024-10-30 16:05:10|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|3
1730304320000|2024-10-30 16:05:20|7194.2|7179.2|7193.8|7178.8|7194.2|7179.2|7193.3|7178.3|3
1730304330000|2024-10-30 16:05:30|7193.3|7178.3|7193.9|7178.9|7194.4|7179.4|7193.3|7178.3|10
1730304340000|2024-10-30 16:05:40|||||||||1
1730304360000|2024-10-30 16:06:00|7194.3|7179.3|7195.8|7180.8|7195.8|7180.8|7194.3|7179.3|4
1730304370000|2024-10-30 16:06:10|7195.7|7180.7|7194.8|7179.8|7195.7|7180.7|7194.8|7179.8|5
1730304390000|2024-10-30 16:06:30|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|4
1730304400000|2024-10-30 16:06:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1730304410000|2024-10-30 16:06:50|7194.9|7179.9|7194.8|7179.8|7194.9|7179.9|7194.8|7179.8|13
1730304420000|2024-10-30 16:07:00|||||||||3
1730304430000|2024-10-30 16:07:10|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|6
1730304440000|2024-10-30 16:07:20|7195|7180|7196.3|7181.3|7196.3|7181.3|7195|7180|1
1730304450000|2024-10-30 16:07:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|9
1730304460000|2024-10-30 16:07:40|7198.9|7183.9|7197.8|7182.8|7199.3|7184.3|7197.8|7182.8|7
1730304470000|2024-10-30 16:07:50|||||||||1
1730304480000|2024-10-30 16:08:00|7198|7183|7199.8|7184.8|7199.9|7184.9|7198|7183|9
1730304490000|2024-10-30 16:08:10|7199.3|7184.3|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|3
1730304500000|2024-10-30 16:08:20|7199|7184|7199|7184|7199|7184|7199|7184|1
1730304510000|2024-10-30 16:08:30|7199.4|7184.4|7200.2|7185.2|7200.4|7185.4|7199.4|7184.4|7
1730304520000|2024-10-30 16:08:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|3
1730304540000|2024-10-30 16:09:00|7199.4|7184.4|7199.8|7184.8|7199.8|7184.8|7199.4|7184.4|2
1730304550000|2024-10-30 16:09:10|7200.4|7185.4|7201.3|7186.3|7201.3|7186.3|7199.9|7184.9|5
1730304560000|2024-10-30 16:09:20|7200.8|7185.8|7200.9|7185.9|7200.9|7185.9|7200.8|7185.8|1
1730304580000|2024-10-30 16:09:40|||||||||2
1730304590000|2024-10-30 16:09:50|||||||||1
1730304600000|2024-10-30 16:10:00|7202.5|7187.5|7201.5|7186.5|7203|7188|7201.5|7186.5|42
1730304610000|2024-10-30 16:10:10|||||||||1
1730304630000|2024-10-30 16:10:30|7202|7187|7201.9|7186.9|7202|7187|7201.5|7186.5|4
1730304650000|2024-10-30 16:10:50|7201.5|7186.5|7201.3|7186.3|7202.4|7187.4|7201.3|7186.3|11
1730304660000|2024-10-30 16:11:00|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7201.3|7186.3|3
1730304670000|2024-10-30 16:11:10|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7201.8|7186.8|1
1730304680000|2024-10-30 16:11:20|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7201.3|7186.3|1
1730304690000|2024-10-30 16:11:30|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|4
1730304700000|2024-10-30 16:11:40|||||||||1
1730304720000|2024-10-30 16:12:00|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7201.8|7186.8|5
1730304730000|2024-10-30 16:12:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1730304740000|2024-10-30 16:12:20|||||||||1
1730304750000|2024-10-30 16:12:30|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201|7186|9
1730304760000|2024-10-30 16:12:40|7202.8|7187.8|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|1
1730304770000|2024-10-30 16:12:50|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|1
1730304780000|2024-10-30 16:13:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|2
1730304790000|2024-10-30 16:13:10|||||||||1
1730304820000|2024-10-30 16:13:40|||||||||1
1730304830000|2024-10-30 16:13:50|7202.8|7187.8|7202.9|7187.9|7202.9|7187.9|7202.8|7187.8|5
1730304840000|2024-10-30 16:14:00|7203|7188|7203.4|7188.4|7203.4|7188.4|7203|7188|2
1730304850000|2024-10-30 16:14:10|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|4
1730304860000|2024-10-30 16:14:20|7202.5|7187.5|7202.3|7187.3|7202.5|7187.5|7202.3|7187.3|1
1730304870000|2024-10-30 16:14:30|||||||||1
1730304880000|2024-10-30 16:14:40|||||||||1
1730304890000|2024-10-30 16:14:50|7201.9|7186.9|7201.8|7186.8|7201.9|7186.9|7201.8|7186.8|3
1730304900000|2024-10-30 16:15:00|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|1
1730304940000|2024-10-30 16:15:40|||||||||1
1730304960000|2024-10-30 16:16:00|||||||||3
1730304970000|2024-10-30 16:16:10|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730304980000|2024-10-30 16:16:20|7200.8|7185.8|7199.8|7184.8|7200.8|7185.8|7199.3|7184.3|6
1730304990000|2024-10-30 16:16:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1730305000000|2024-10-30 16:16:40|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7201.3|7186.3|7
1730305010000|2024-10-30 16:16:50|7200.9|7185.9|7200.3|7185.3|7200.9|7185.9|7200.3|7185.3|1
1730305020000|2024-10-30 16:17:00|7201|7186|7201.3|7186.3|7202.3|7187.3|7201|7186|5
1730305030000|2024-10-30 16:17:10|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|1
1730305040000|2024-10-30 16:17:20|||||||||1
1730305050000|2024-10-30 16:17:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|2
1730305070000|2024-10-30 16:17:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|9
1730305080000|2024-10-30 16:18:00|7199.3|7184.3|7197.3|7182.3|7199.3|7184.3|7197.3|7182.3|1
1730305090000|2024-10-30 16:18:10|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|1
1730305110000|2024-10-30 16:18:30|7198.8|7183.8|7197.8|7182.8|7198.8|7183.8|7197.8|7182.8|34
1730305120000|2024-10-30 16:18:40|7198.8|7183.8|7199.3|7184.3|7199.8|7184.8|7197.8|7182.8|11
1730305130000|2024-10-30 16:18:50|||||||||1
1730305140000|2024-10-30 16:19:00|||||||||1
1730305150000|2024-10-30 16:19:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1730305160000|2024-10-30 16:19:20|||||||||1
1730305170000|2024-10-30 16:19:30|||||||||1
1730305180000|2024-10-30 16:19:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|8
1730305190000|2024-10-30 16:19:50|7196.8|7181.8|7196.7|7181.7|7196.8|7181.8|7196.7|7181.7|0
1730305200000|2024-10-30 16:20:00|7196.8|7181.8|7195.7|7180.7|7196.8|7181.8|7195.7|7180.7|5
1730305210000|2024-10-30 16:20:10|7196.8|7181.8|7196.7|7181.7|7196.8|7181.8|7196.7|7181.7|13
1730305220000|2024-10-30 16:20:20|7196.8|7181.8|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|1
1730305230000|2024-10-30 16:20:30|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|0
1730305240000|2024-10-30 16:20:40|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|1
1730305250000|2024-10-30 16:20:50|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.7|7181.7|5
1730305260000|2024-10-30 16:21:00|||||||||1
1730305300000|2024-10-30 16:21:40|||||||||2
1730305310000|2024-10-30 16:21:50|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|3
1730305320000|2024-10-30 16:22:00|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.3|7179.3|16
1730305330000|2024-10-30 16:22:10|7195.1|7180.1|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|5
1730305350000|2024-10-30 16:22:30|7194.2|7179.2|7193.2|7178.2|7194.2|7179.2|7193.2|7178.2|3
1730305360000|2024-10-30 16:22:40|||||||||2
1730305380000|2024-10-30 16:23:00|7193.7|7178.7|7192.7|7177.7|7193.7|7178.7|7192.7|7177.7|4
1730305400000|2024-10-30 16:23:20|7190.7|7175.7|7191|7176|7191.5|7176.5|7190.7|7175.7|7
1730305410000|2024-10-30 16:23:30|7189.6|7174.6|7190.5|7175.5|7191.6|7176.6|7189.6|7174.6|15
1730305420000|2024-10-30 16:23:40|7190.7|7175.7|7190.5|7175.5|7190.7|7175.7|7190.5|7175.5|3
1730305430000|2024-10-30 16:23:50|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|24
1730305440000|2024-10-30 16:24:00|7190.5|7175.5|7190.7|7175.7|7191.6|7176.6|7190.5|7175.5|24
1730305450000|2024-10-30 16:24:10|7192|7177|7193.1|7178.1|7193.1|7178.1|7192|7177|3
1730305460000|2024-10-30 16:24:20|7192.6|7177.6|7191.5|7176.5|7192.7|7177.7|7191.5|7176.5|3
1730305480000|2024-10-30 16:24:40|7190.2|7175.2|7190.1|7175.1|7190.2|7175.2|7190.1|7175.1|2
1730305490000|2024-10-30 16:24:50|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|3
1730305500000|2024-10-30 16:25:00|7190.7|7175.7|7190.6|7175.6|7190.7|7175.7|7190.6|7175.6|10
1730305510000|2024-10-30 16:25:10|7190.1|7175.1|7190.1|7175.1|7190.2|7175.2|7190.1|7175.1|7
1730305520000|2024-10-30 16:25:20|7190.5|7175.5|7191.7|7176.7|7192.6|7177.6|7190.5|7175.5|21
1730305530000|2024-10-30 16:25:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|5
1730305540000|2024-10-30 16:25:40|7190.7|7175.7|7190.6|7175.6|7190.7|7175.7|7190.6|7175.6|5
1730305550000|2024-10-30 16:25:50|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|1
1730305560000|2024-10-30 16:26:00|||||||||1
1730305570000|2024-10-30 16:26:10|7190.6|7175.6|7190.5|7175.5|7190.7|7175.7|7190.5|7175.5|2
1730305600000|2024-10-30 16:26:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|18
1730305610000|2024-10-30 16:26:50|7190|7175|7189.2|7174.2|7190.1|7175.1|7189.2|7174.2|3
1730305620000|2024-10-30 16:27:00|7190|7175|7189.6|7174.6|7190|7175|7189.6|7174.6|4
1730305630000|2024-10-30 16:27:10|7190.1|7175.1|7189.7|7174.7|7190.1|7175.1|7189.7|7174.7|1
1730305640000|2024-10-30 16:27:20|||||||||1
1730305650000|2024-10-30 16:27:30|7190.1|7175.1|7191.7|7176.7|7192.2|7177.2|7190.1|7175.1|1
1730305660000|2024-10-30 16:27:40|7192.6|7177.6|7192.2|7177.2|7192.6|7177.6|7192.2|7177.2|3
1730305680000|2024-10-30 16:28:00|7191.7|7176.7|7191.8|7176.8|7191.8|7176.8|7191.7|7176.7|1
1730305690000|2024-10-30 16:28:10|7191.9|7176.9|7189.7|7174.7|7193.2|7178.2|7189.7|7174.7|8
1730305710000|2024-10-30 16:28:30|7189.8|7174.8|7189.7|7174.7|7189.8|7174.8|7189.7|7174.7|1
1730305720000|2024-10-30 16:28:40|||||||||5
1730305740000|2024-10-30 16:29:00|7189.6|7174.6|7190.2|7175.2|7190.2|7175.2|7189.6|7174.6|6
1730305760000|2024-10-30 16:29:20|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|1
1730305770000|2024-10-30 16:29:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1730305790000|2024-10-30 16:29:50|||||||||1
1730305800000|2024-10-30 16:30:00|7190.7|7175.7|7190.2|7175.2|7190.7|7175.7|7190.2|7175.2|10
1730305840000|2024-10-30 16:30:40|7190.1|7175.1|7190|7175|7190.1|7175.1|7190|7175|10
1730305850000|2024-10-30 16:30:50|7190.7|7175.7|7192.1|7177.1|7192.2|7177.2|7190.6|7175.6|8
1730305860000|2024-10-30 16:31:00|7192|7177|7192.1|7177.1|7192.1|7177.1|7192|7177|0
1730305870000|2024-10-30 16:31:10|||||||||1
1730305880000|2024-10-30 16:31:20|7192.2|7177.2|7192|7177|7192.2|7177.2|7192|7177|2
1730305890000|2024-10-30 16:31:30|7192.1|7177.1|7192|7177|7192.1|7177.1|7192|7177|16
1730305900000|2024-10-30 16:31:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|2
1730305910000|2024-10-30 16:31:50|7193.5|7178.5|7193.7|7178.7|7194.2|7179.2|7193.5|7178.5|9
1730305920000|2024-10-30 16:32:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|6
1730305930000|2024-10-30 16:32:10|||||||||1
1730305940000|2024-10-30 16:32:20|7192.8|7177.8|7193.5|7178.5|7193.7|7178.7|7192.8|7177.8|5
1730305950000|2024-10-30 16:32:30|7192.7|7177.7|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|4
1730305980000|2024-10-30 16:33:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|3
1730306000000|2024-10-30 16:33:20|7191.3|7176.3|7191.7|7176.7|7191.7|7176.7|7191.3|7176.3|0
1730306030000|2024-10-30 16:33:50|||||||||1
1730306040000|2024-10-30 16:34:00|7191.8|7176.8|7192.3|7177.3|7192.3|7177.3|7191.8|7176.8|8
1730306060000|2024-10-30 16:34:20|7192.7|7177.7|7191.8|7176.8|7192.8|7177.8|7191.7|7176.7|7
1730306080000|2024-10-30 16:34:40|7191.3|7176.3|7191.2|7176.2|7191.3|7176.3|7191.2|7176.2|1
1730306090000|2024-10-30 16:34:50|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1730306100000|2024-10-30 16:35:00|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|2
1730306110000|2024-10-30 16:35:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1730306120000|2024-10-30 16:35:20|7191.2|7176.2|7190.8|7175.8|7191.2|7176.2|7190.8|7175.8|2
1730306140000|2024-10-30 16:35:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1730306160000|2024-10-30 16:36:00|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1730306170000|2024-10-30 16:36:10|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|2
1730306200000|2024-10-30 16:36:40|7189.7|7174.7|7188.8|7173.8|7189.7|7174.7|7188.7|7173.7|27
1730306210000|2024-10-30 16:36:50|||||||||1
1730306220000|2024-10-30 16:37:00|7188.9|7173.9|7188.7|7173.7|7188.9|7173.9|7188.7|7173.7|4
1730306240000|2024-10-30 16:37:20|7188.8|7173.8|7189.8|7174.8|7190.3|7175.3|7188.8|7173.8|4
1730306250000|2024-10-30 16:37:30|7189.7|7174.7|7189.2|7174.2|7189.8|7174.8|7189.2|7174.2|5
1730306260000|2024-10-30 16:37:40|||||||||1
1730306280000|2024-10-30 16:38:00|7188.8|7173.8|7188.7|7173.7|7189.2|7174.2|7188.7|7173.7|8
1730306290000|2024-10-30 16:38:10|7187.2|7172.2|7187.3|7172.3|7187.3|7172.3|7187.2|7172.2|4
1730306300000|2024-10-30 16:38:20|7187.8|7172.8|7187.7|7172.7|7188.3|7173.3|7187.7|7172.7|6
1730306310000|2024-10-30 16:38:30|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|3
1730306330000|2024-10-30 16:38:50|7187.9|7172.9|7187.7|7172.7|7188.2|7173.2|7187.3|7172.3|2
1730306340000|2024-10-30 16:39:00|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|2
1730306350000|2024-10-30 16:39:10|7186.8|7171.8|7185.8|7170.8|7186.8|7171.8|7185.7|7170.7|7
1730306360000|2024-10-30 16:39:20|7185.9|7170.9|7185.8|7170.8|7185.9|7170.9|7185.8|7170.8|2
1730306380000|2024-10-30 16:39:40|7186.3|7171.3|7186.9|7171.9|7187.4|7172.4|7186.3|7171.3|7
1730306390000|2024-10-30 16:39:50|||||||||2
1730306400000|2024-10-30 16:40:00|7187.4|7172.4|7188.4|7173.4|7188.7|7173.7|7187.4|7172.4|4
1730306410000|2024-10-30 16:40:10|||||||||1
1730306420000|2024-10-30 16:40:20|7188.8|7173.8|7187.4|7172.4|7188.8|7173.8|7186.9|7171.9|21
1730306450000|2024-10-30 16:40:50|||||||||1
1730306460000|2024-10-30 16:41:00|7187.5|7172.5|7187.4|7172.4|7187.5|7172.5|7187.4|7172.4|5
1730306470000|2024-10-30 16:41:10|||||||||1
1730306480000|2024-10-30 16:41:20|7186.8|7171.8|7186.4|7171.4|7186.8|7171.8|7186.4|7171.4|12
1730306490000|2024-10-30 16:41:30|7186.9|7171.9|7188.4|7173.4|7188.4|7173.4|7186.9|7171.9|2
1730306520000|2024-10-30 16:42:00|7188.9|7173.9|7189.4|7174.4|7190.3|7175.3|7188.4|7173.4|4
1730306530000|2024-10-30 16:42:10|7190.4|7175.4|7190.3|7175.3|7190.4|7175.4|7190.3|7175.3|6
1730306540000|2024-10-30 16:42:20|7190.4|7175.4|7190.3|7175.3|7190.8|7175.8|7190.3|7175.3|8
1730306550000|2024-10-30 16:42:30|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1730306560000|2024-10-30 16:42:40|||||||||1
1730306580000|2024-10-30 16:43:00|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1730306590000|2024-10-30 16:43:10|7191.5|7176.5|7191.8|7176.8|7192.2|7177.2|7191.5|7176.5|13
1730306600000|2024-10-30 16:43:20|7193.1|7178.1|7193.7|7178.7|7193.7|7178.7|7193.1|7178.1|8
1730306610000|2024-10-30 16:43:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|6
1730306620000|2024-10-30 16:43:40|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|4
1730306630000|2024-10-30 16:43:50|||||||||2
1730306640000|2024-10-30 16:44:00|7192.3|7177.3|7192.2|7177.2|7192.3|7177.3|7192.2|7177.2|1
1730306650000|2024-10-30 16:44:10|||||||||1
1730306660000|2024-10-30 16:44:20|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|4
1730306670000|2024-10-30 16:44:30|7192.2|7177.2|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|1
1730306690000|2024-10-30 16:44:50|7192.2|7177.2|7192.7|7177.7|7193.7|7178.7|7192.2|7177.2|11
1730306700000|2024-10-30 16:45:00|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|2
1730306710000|2024-10-30 16:45:10|||||||||1
1730306720000|2024-10-30 16:45:20|||||||||1
1730306730000|2024-10-30 16:45:30|7192.3|7177.3|7192.2|7177.2|7192.7|7177.7|7192.2|7177.2|1
1730306760000|2024-10-30 16:46:00|7192.3|7177.3|7193.7|7178.7|7193.7|7178.7|7192.3|7177.3|2
1730306780000|2024-10-30 16:46:20|7194.2|7179.2|7191.7|7176.7|7194.2|7179.2|7191.7|7176.7|20
1730306790000|2024-10-30 16:46:30|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|1
1730306800000|2024-10-30 16:46:40|||||||||1
1730306810000|2024-10-30 16:46:50|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7191.7|7176.7|3
1730306820000|2024-10-30 16:47:00|||||||||1
1730306830000|2024-10-30 16:47:10|7192.3|7177.3|7193.2|7178.2|7193.2|7178.2|7192.2|7177.2|4
1730306850000|2024-10-30 16:47:30|||||||||1
1730306860000|2024-10-30 16:47:40|||||||||1
1730306870000|2024-10-30 16:47:50|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.7|7178.7|10
1730306880000|2024-10-30 16:48:00|7193.9|7178.9|7195.2|7180.2|7195.2|7180.2|7193.9|7178.9|1
1730306890000|2024-10-30 16:48:10|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|2
1730306910000|2024-10-30 16:48:30|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|2
1730306920000|2024-10-30 16:48:40|7193.4|7178.4|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|6
1730306930000|2024-10-30 16:48:50|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|2
1730306940000|2024-10-30 16:49:00|7193.2|7178.2|7192.2|7177.2|7193.2|7178.2|7191.7|7176.7|14
1730306950000|2024-10-30 16:49:10|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1730306970000|2024-10-30 16:49:30|7191.2|7176.2|7190.7|7175.7|7191.2|7176.2|7190.7|7175.7|2
1730306980000|2024-10-30 16:49:40|7193.2|7178.2|7194.7|7179.7|7194.8|7179.8|7193.2|7178.2|5
1730306990000|2024-10-30 16:49:50|7195.2|7180.2|7195.1|7180.1|7195.2|7180.2|7195.1|7180.1|1
1730307000000|2024-10-30 16:50:00|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730307020000|2024-10-30 16:50:20|7193.8|7178.8|7193.7|7178.7|7193.8|7178.8|7193.7|7178.7|1
1730307030000|2024-10-30 16:50:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|2
1730307040000|2024-10-30 16:50:40|7191.2|7176.2|7188.8|7173.8|7191.2|7176.2|7188.8|7173.8|15
1730307050000|2024-10-30 16:50:50|7189.6|7174.6|7189.8|7174.8|7189.8|7174.8|7189.6|7174.6|13
1730307060000|2024-10-30 16:51:00|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|5
1730307070000|2024-10-30 16:51:10|||||||||3
1730307090000|2024-10-30 16:51:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1730307120000|2024-10-30 16:52:00|7189.7|7174.7|7189.3|7174.3|7189.8|7174.8|7189.3|7174.3|2
1730307130000|2024-10-30 16:52:10|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1730307140000|2024-10-30 16:52:20|||||||||1
1730307150000|2024-10-30 16:52:30|||||||||1
1730307160000|2024-10-30 16:52:40|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|2
1730307170000|2024-10-30 16:52:50|||||||||1
1730307180000|2024-10-30 16:53:00|7189.3|7174.3|7188.8|7173.8|7189.3|7174.3|7188.8|7173.8|3
1730307190000|2024-10-30 16:53:10|7188.9|7173.9|7190.2|7175.2|7190.2|7175.2|7188.9|7173.9|0
1730307200000|2024-10-30 16:53:20|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|1
1730307210000|2024-10-30 16:53:30|||||||||3
1730307220000|2024-10-30 16:53:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1730307230000|2024-10-30 16:53:50|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|1
1730307240000|2024-10-30 16:54:00|7189.8|7174.8|7189.7|7174.7|7189.8|7174.8|7189.7|7174.7|3
1730307250000|2024-10-30 16:54:10|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|2
1730307260000|2024-10-30 16:54:20|7188.8|7173.8|7191.2|7176.2|7191.3|7176.3|7188.8|7173.8|4
1730307270000|2024-10-30 16:54:30|||||||||1
1730307280000|2024-10-30 16:54:40|7190.7|7175.7|7190.7|7175.7|7191.1|7176.1|7190.7|7175.7|1
1730307290000|2024-10-30 16:54:50|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|1
1730307300000|2024-10-30 16:55:00|7190.3|7175.3|7192.3|7177.3|7192.3|7177.3|7190.3|7175.3|5
1730307310000|2024-10-30 16:55:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|14
1730307330000|2024-10-30 16:55:30|||||||||1
1730307340000|2024-10-30 16:55:40|7193.3|7178.3|7192.8|7177.8|7193.3|7178.3|7192.8|7177.8|7
1730307360000|2024-10-30 16:56:00|7193.3|7178.3|7193.7|7178.7|7193.9|7178.9|7193.3|7178.3|7
1730307380000|2024-10-30 16:56:20|7193.8|7178.8|7193.2|7178.2|7193.8|7178.8|7193.2|7178.2|2
1730307390000|2024-10-30 16:56:30|7192.3|7177.3|7193.2|7178.2|7193.2|7178.2|7192.3|7177.3|1
1730307410000|2024-10-30 16:56:50|7193.1|7178.1|7192.2|7177.2|7193.1|7178.1|7192.2|7177.2|9
1730307430000|2024-10-30 16:57:10|||||||||6
1730307450000|2024-10-30 16:57:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1730307460000|2024-10-30 16:57:40|||||||||3
1730307480000|2024-10-30 16:58:00|||||||||1
1730307500000|2024-10-30 16:58:20|||||||||1
1730307520000|2024-10-30 16:58:40|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|39
1730307530000|2024-10-30 16:58:50|||||||||2
1730307550000|2024-10-30 16:59:10|7191.9|7176.9|7192.1|7177.1|7192.2|7177.2|7191.9|7176.9|4
1730307580000|2024-10-30 16:59:40|7191.3|7176.3|7191.1|7176.1|7191.3|7176.3|7191.1|7176.1|2
1730307590000|2024-10-30 16:59:50|7190.6|7175.6|7191.2|7176.2|7191.2|7176.2|7190.6|7175.6|3
1730307600000|2024-10-30 17:00:00|7191.6|7176.6|7191.8|7176.8|7191.8|7176.8|7191.6|7176.6|7
1730307610000|2024-10-30 17:00:10|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|2
1730307630000|2024-10-30 17:00:30|7191.8|7176.8|7191.7|7176.7|7191.8|7176.8|7191.7|7176.7|2
1730307640000|2024-10-30 17:00:40|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|2
1730307660000|2024-10-30 17:01:00|7192.8|7177.8|7191.3|7176.3|7192.8|7177.8|7191.3|7176.3|2
1730307670000|2024-10-30 17:01:10|7191.2|7176.2|7191.3|7176.3|7191.3|7176.3|7191.2|7176.2|0
1730307680000|2024-10-30 17:01:20|||||||||6
1730307710000|2024-10-30 17:01:50|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|9
1730307720000|2024-10-30 17:02:00|||||||||1
1730307750000|2024-10-30 17:02:30|||||||||1
1730307760000|2024-10-30 17:02:40|||||||||1
1730307780000|2024-10-30 17:03:00|7194.2|7179.2|7194.8|7179.8|7194.8|7179.8|7194.2|7179.2|8
1730307790000|2024-10-30 17:03:10|||||||||1
1730307810000|2024-10-30 17:03:30|||||||||3
1730307840000|2024-10-30 17:04:00|7194.9|7179.9|7196.3|7181.3|7196.3|7181.3|7194.9|7179.9|12
1730307850000|2024-10-30 17:04:10|||||||||2
1730307870000|2024-10-30 17:04:30|||||||||1
1730307880000|2024-10-30 17:04:40|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|5
1730307890000|2024-10-30 17:04:50|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|1
1730307900000|2024-10-30 17:05:00|7195.2|7180.2|7194.8|7179.8|7195.2|7180.2|7194.8|7179.8|1
1730307910000|2024-10-30 17:05:10|||||||||8
1730307920000|2024-10-30 17:05:20|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1730307930000|2024-10-30 17:05:30|7194.2|7179.2|7194.3|7179.3|7194.3|7179.3|7194.2|7179.2|2
1730307940000|2024-10-30 17:05:40|7191.8|7176.8|7190.8|7175.8|7191.8|7176.8|7190.8|7175.8|7
1730307950000|2024-10-30 17:05:50|7190.9|7175.9|7190.8|7175.8|7191.3|7176.3|7190.8|7175.8|1
1730307960000|2024-10-30 17:06:00|7190.9|7175.9|7191.3|7176.3|7191.3|7176.3|7190.9|7175.9|0
1730307970000|2024-10-30 17:06:10|7190.9|7175.9|7190.8|7175.8|7190.9|7175.9|7190.8|7175.8|5
1730308010000|2024-10-30 17:06:50|||||||||3
1730308020000|2024-10-30 17:07:00|7191.3|7176.3|7190.8|7175.8|7191.3|7176.3|7190.8|7175.8|4
1730308030000|2024-10-30 17:07:10|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|6
1730308040000|2024-10-30 17:07:20|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1730308050000|2024-10-30 17:07:30|7192.3|7177.3|7191.3|7176.3|7192.3|7177.3|7191.3|7176.3|2
1730308060000|2024-10-30 17:07:40|7192.3|7177.3|7191.3|7176.3|7192.3|7177.3|7191.3|7176.3|2
1730308070000|2024-10-30 17:07:50|||||||||1
1730308080000|2024-10-30 17:08:00|7191.4|7176.4|7192.3|7177.3|7192.3|7177.3|7191.4|7176.4|52
1730308090000|2024-10-30 17:08:10|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1730308100000|2024-10-30 17:08:20|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|1
1730308110000|2024-10-30 17:08:30|||||||||1
1730308120000|2024-10-30 17:08:40|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1730308130000|2024-10-30 17:08:50|||||||||2
1730308140000|2024-10-30 17:09:00|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|7
1730308160000|2024-10-30 17:09:20|7191.5|7176.5|7192|7177|7192|7177|7191.5|7176.5|19
1730308170000|2024-10-30 17:09:30|7192.5|7177.5|7192|7177|7192.5|7177.5|7192|7177|1
1730308190000|2024-10-30 17:09:50|||||||||1
1730308200000|2024-10-30 17:10:00|7194.5|7179.5|7194|7179|7194.5|7179.5|7194|7179|8
1730308210000|2024-10-30 17:10:10|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|8
1730308220000|2024-10-30 17:10:20|7194.4|7179.4|7194.4|7179.4|7195|7180|7194.4|7179.4|2
1730308230000|2024-10-30 17:10:30|7194.5|7179.5|7194.4|7179.4|7194.5|7179.5|7194.4|7179.4|0
1730308240000|2024-10-30 17:10:40|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.4|7179.4|0
1730308250000|2024-10-30 17:10:50|||||||||1
1730308260000|2024-10-30 17:11:00|7194.4|7179.4|7196.5|7181.5|7196.5|7181.5|7194.4|7179.4|3
1730308270000|2024-10-30 17:11:10|7196|7181|7196|7181|7196|7181|7196|7181|2
1730308280000|2024-10-30 17:11:20|||||||||1
1730308290000|2024-10-30 17:11:30|7195.5|7180.5|7195.4|7180.4|7195.5|7180.5|7195.4|7180.4|1
1730308300000|2024-10-30 17:11:40|7195.5|7180.5|7195|7180|7195.5|7180.5|7194.9|7179.9|1
1730308310000|2024-10-30 17:11:50|7196.3|7181.3|7195.4|7180.4|7196.3|7181.3|7195.4|7180.4|1
1730308320000|2024-10-30 17:12:00|7196|7181|7196|7181|7196|7181|7196|7181|2
1730308330000|2024-10-30 17:12:10|7195.5|7180.5|7195.4|7180.4|7195.5|7180.5|7195.4|7180.4|2
1730308340000|2024-10-30 17:12:20|||||||||1
1730308350000|2024-10-30 17:12:30|7195.5|7180.5|7195.4|7180.4|7195.5|7180.5|7195.4|7180.4|1
1730308360000|2024-10-30 17:12:40|7195.5|7180.5|7194.4|7179.4|7195.5|7180.5|7194.4|7179.4|3
1730308370000|2024-10-30 17:12:50|7194.5|7179.5|7194.4|7179.4|7194.5|7179.5|7194.4|7179.4|2
1730308380000|2024-10-30 17:13:00|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.4|7179.4|2
1730308390000|2024-10-30 17:13:10|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1730308400000|2024-10-30 17:13:20|7194.5|7179.5|7194.4|7179.4|7194.5|7179.5|7194.4|7179.4|1
1730308420000|2024-10-30 17:13:40|7193.4|7178.4|7192.4|7177.4|7193.4|7178.4|7192.4|7177.4|26
1730308430000|2024-10-30 17:13:50|7191.9|7176.9|7192|7177|7192|7177|7191.9|7176.9|1
1730308450000|2024-10-30 17:14:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1730308460000|2024-10-30 17:14:20|7193|7178|7193|7178|7193|7178|7193|7178|0
1730308490000|2024-10-30 17:14:50|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.4|7178.4|2
1730308500000|2024-10-30 17:15:00|||||||||1
1730308510000|2024-10-30 17:15:10|||||||||1
1730308520000|2024-10-30 17:15:20|||||||||1
1730308530000|2024-10-30 17:15:30|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|2
1730308540000|2024-10-30 17:15:40|7191.9|7176.9|7192|7177|7192|7177|7191.9|7176.9|1
1730308550000|2024-10-30 17:15:50|7192.5|7177.5|7192|7177|7192.5|7177.5|7191.9|7176.9|5
1730308560000|2024-10-30 17:16:00|7193.7|7178.7|7192.5|7177.5|7193.9|7178.9|7192.4|7177.4|10
1730308570000|2024-10-30 17:16:10|7192.4|7177.4|7192.5|7177.5|7192.5|7177.5|7192.4|7177.4|0
1730308600000|2024-10-30 17:16:40|7192.9|7177.9|7192.9|7177.9|7193|7178|7192.9|7177.9|1
1730308620000|2024-10-30 17:17:00|7192.5|7177.5|7191.4|7176.4|7192.5|7177.5|7191.4|7176.4|3
1730308630000|2024-10-30 17:17:10|||||||||3
1730308640000|2024-10-30 17:17:20|||||||||1
1730308650000|2024-10-30 17:17:30|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|0
1730308660000|2024-10-30 17:17:40|7190.9|7175.9|7191|7176|7191|7176|7190.5|7175.5|0
1730308670000|2024-10-30 17:17:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|3
1730308680000|2024-10-30 17:18:00|7190.4|7175.4|7191|7176|7191|7176|7190.4|7175.4|6
1730308690000|2024-10-30 17:18:10|||||||||3
1730308710000|2024-10-30 17:18:30|||||||||10
1730308720000|2024-10-30 17:18:40|7192.4|7177.4|7192|7177|7192.4|7177.4|7192|7177|0
1730308730000|2024-10-30 17:18:50|7191.9|7176.9|7191.9|7176.9|7192|7177|7191.9|7176.9|1
1730308740000|2024-10-30 17:19:00|7192.9|7177.9|7192.5|7177.5|7192.9|7177.9|7192|7177|2
1730308750000|2024-10-30 17:19:10|7193|7178|7193|7178|7193|7178|7193|7178|5
1730308760000|2024-10-30 17:19:20|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|2
1730308770000|2024-10-30 17:19:30|7194|7179|7194|7179|7194|7179|7194|7179|7
1730308780000|2024-10-30 17:19:40|7193.8|7178.8|7192.8|7177.8|7193.8|7178.8|7192.8|7177.8|2
1730308790000|2024-10-30 17:19:50|7192.4|7177.4|7192.5|7177.5|7192.5|7177.5|7192.4|7177.4|2
1730308800000|2024-10-30 17:20:00|7192.4|7177.4|7192.4|7177.4|7192.5|7177.5|7192.4|7177.4|0
1730308810000|2024-10-30 17:20:10|7192.5|7177.5|7193|7178|7193|7178|7192.5|7177.5|1
1730308830000|2024-10-30 17:20:30|||||||||1
1730308840000|2024-10-30 17:20:40|||||||||1
1730308850000|2024-10-30 17:20:50|||||||||1
1730308860000|2024-10-30 17:21:00|||||||||2
1730308870000|2024-10-30 17:21:10|||||||||1
1730308910000|2024-10-30 17:21:50|7191.4|7176.4|7189.3|7174.3|7191.4|7176.4|7188.9|7173.9|13
1730308920000|2024-10-30 17:22:00|7188.8|7173.8|7188.8|7173.8|7189.3|7174.3|7188.4|7173.4|2
1730308940000|2024-10-30 17:22:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|2
1730308950000|2024-10-30 17:22:30|||||||||2
1730308960000|2024-10-30 17:22:40|7188.8|7173.8|7188.5|7173.5|7189|7174|7188.5|7173.5|2
1730308970000|2024-10-30 17:22:50|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|1
1730308980000|2024-10-30 17:23:00|7189|7174|7189|7174|7189.5|7174.5|7189|7174|1
1730308990000|2024-10-30 17:23:10|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|10
1730309000000|2024-10-30 17:23:20|||||||||1
1730309020000|2024-10-30 17:23:40|||||||||17
1730309030000|2024-10-30 17:23:50|||||||||1
1730309040000|2024-10-30 17:24:00|7189.3|7174.3|7189|7174|7189.4|7174.4|7188.9|7173.9|3
1730309050000|2024-10-30 17:24:10|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|5
1730309060000|2024-10-30 17:24:20|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7
1730309070000|2024-10-30 17:24:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1730309080000|2024-10-30 17:24:40|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1730309100000|2024-10-30 17:25:00|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|1
1730309110000|2024-10-30 17:25:10|7191|7176|7191|7176|7191|7176|7191|7176|1
1730309130000|2024-10-30 17:25:30|||||||||1
1730309140000|2024-10-30 17:25:40|7192.3|7177.3|7191.4|7176.4|7192.3|7177.3|7191.4|7176.4|13
1730309150000|2024-10-30 17:25:50|7191|7176|7190.9|7175.9|7191|7176|7190.9|7175.9|1
1730309170000|2024-10-30 17:26:10|7193.1|7178.1|7193.2|7178.2|7193.2|7178.2|7193.1|7178.1|7
1730309190000|2024-10-30 17:26:30|7195|7180|7195.3|7180.3|7195.7|7180.7|7195|7180|26
1730309210000|2024-10-30 17:26:50|7195.4|7180.4|7195.9|7180.9|7195.9|7180.9|7195.4|7180.4|51
1730309240000|2024-10-30 17:27:20|7195.7|7180.7|7195.8|7180.8|7195.8|7180.8|7195.7|7180.7|4
1730309250000|2024-10-30 17:27:30|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|1
1730309260000|2024-10-30 17:27:40|||||||||6
1730309270000|2024-10-30 17:27:50|7195.3|7180.3|7194.9|7179.9|7195.3|7180.3|7194.9|7179.9|1
1730309280000|2024-10-30 17:28:00|7195.8|7180.8|7196.9|7181.9|7196.9|7181.9|7195.8|7180.8|80
1730309290000|2024-10-30 17:28:10|||||||||2
1730309300000|2024-10-30 17:28:20|||||||||1
1730309310000|2024-10-30 17:28:30|||||||||1
1730309320000|2024-10-30 17:28:40|7197.7|7182.7|7197.4|7182.4|7197.9|7182.9|7197.4|7182.4|6
1730309330000|2024-10-30 17:28:50|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.9|7181.9|3
1730309340000|2024-10-30 17:29:00|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|0
1730309350000|2024-10-30 17:29:10|7197.5|7182.5|7197|7182|7197.5|7182.5|7196.4|7181.4|17
1730309370000|2024-10-30 17:29:30|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|1
1730309400000|2024-10-30 17:30:00|7197.8|7182.8|7194.9|7179.9|7197.8|7182.8|7194.9|7179.9|2
1730309410000|2024-10-30 17:30:10|7195|7180|7195|7180|7195|7180|7194.9|7179.9|3
1730309420000|2024-10-30 17:30:20|7194.9|7179.9|7194.9|7179.9|7195|7180|7194.9|7179.9|1
1730309430000|2024-10-30 17:30:30|7195|7180|7194.9|7179.9|7195|7180|7194.9|7179.9|3
1730309440000|2024-10-30 17:30:40|7195|7180|7195|7180|7195|7180|7195|7180|1
1730309450000|2024-10-30 17:30:50|7196.3|7181.3|7196.4|7181.4|7196.4|7181.4|7196.3|7181.3|2
1730309460000|2024-10-30 17:31:00|7196.9|7181.9|7195.4|7180.4|7196.9|7181.9|7195.4|7180.4|2
1730309470000|2024-10-30 17:31:10|7195.9|7180.9|7196|7181|7196|7181|7195.9|7180.9|0
1730309480000|2024-10-30 17:31:20|7197.4|7182.4|7197|7182|7197.4|7182.4|7197|7182|2
1730309490000|2024-10-30 17:31:30|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1730309500000|2024-10-30 17:31:40|7196.5|7181.5|7196.4|7181.4|7196.5|7181.5|7196.4|7181.4|1
1730309520000|2024-10-30 17:32:00|||||||||3
1730309540000|2024-10-30 17:32:20|7195.9|7180.9|7196|7181|7196|7181|7195.9|7180.9|1
1730309560000|2024-10-30 17:32:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1730309570000|2024-10-30 17:32:50|7196.8|7181.8|7196.4|7181.4|7196.8|7181.8|7196.4|7181.4|1
1730309580000|2024-10-30 17:33:00|||||||||2
1730309610000|2024-10-30 17:33:30|7195.8|7180.8|7193.9|7178.9|7195.8|7180.8|7193.8|7178.8|12
1730309620000|2024-10-30 17:33:40|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|89
1730309630000|2024-10-30 17:33:50|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|2
1730309640000|2024-10-30 17:34:00|7193.9|7178.9|7195.4|7180.4|7195.4|7180.4|7193.9|7178.9|28
1730309650000|2024-10-30 17:34:10|7195.8|7180.8|7195.7|7180.7|7195.8|7180.8|7195.7|7180.7|1
1730309680000|2024-10-30 17:34:40|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.2|7180.2|2
1730309700000|2024-10-30 17:35:00|7195.8|7180.8|7195.2|7180.2|7195.8|7180.8|7195.2|7180.2|3
1730309710000|2024-10-30 17:35:10|7193.8|7178.8|7193.9|7178.9|7193.9|7178.9|7193.7|7178.7|6
1730309720000|2024-10-30 17:35:20|7194.3|7179.3|7194.9|7179.9|7194.9|7179.9|7194.3|7179.3|2
1730309730000|2024-10-30 17:35:30|7195.3|7180.3|7194.7|7179.7|7195.3|7180.3|7194.7|7179.7|0
1730309740000|2024-10-30 17:35:40|7195.2|7180.2|7195.3|7180.3|7195.3|7180.3|7195.2|7180.2|3
1730309760000|2024-10-30 17:36:00|7195.9|7180.9|7195.9|7180.9|7196.4|7181.4|7195.8|7180.8|7
1730309770000|2024-10-30 17:36:10|7195.8|7180.8|7195.8|7180.8|7195.9|7180.9|7195.8|7180.8|1
1730309780000|2024-10-30 17:36:20|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1730309790000|2024-10-30 17:36:30|||||||||2
1730309800000|2024-10-30 17:36:40|7196.4|7181.4|7196.3|7181.3|7196.4|7181.4|7196.3|7181.3|7
1730309810000|2024-10-30 17:36:50|7196.2|7181.2|7195.4|7180.4|7196.2|7181.2|7195.3|7180.3|1
1730309820000|2024-10-30 17:37:00|7195.9|7180.9|7195.4|7180.4|7195.9|7180.9|7195.4|7180.4|7
1730309830000|2024-10-30 17:37:10|7195|7180|7195|7180|7195|7180|7195|7180|0
1730309850000|2024-10-30 17:37:30|||||||||1
1730309860000|2024-10-30 17:37:40|7195.1|7180.1|7196.4|7181.4|7196.4|7181.4|7195.1|7180.1|8
1730309870000|2024-10-30 17:37:50|7196.5|7181.5|7196.9|7181.9|7196.9|7181.9|7196.5|7181.5|0
1730309880000|2024-10-30 17:38:00|7195.9|7180.9|7195.9|7180.9|7196|7181|7195.9|7180.9|6
1730309890000|2024-10-30 17:38:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|10
1730309900000|2024-10-30 17:38:20|7196.9|7181.9|7196.5|7181.5|7196.9|7181.9|7196.4|7181.4|0
1730309910000|2024-10-30 17:38:30|7196.9|7181.9|7195.9|7180.9|7196.9|7181.9|7195.9|7180.9|2
1730309920000|2024-10-30 17:38:40|7196.1|7181.1|7198.4|7183.4|7198.4|7183.4|7196.1|7181.1|5
1730309930000|2024-10-30 17:38:50|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1730309940000|2024-10-30 17:39:00|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|1
1730309950000|2024-10-30 17:39:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730309970000|2024-10-30 17:39:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1730309980000|2024-10-30 17:39:40|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|2
1730309990000|2024-10-30 17:39:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730310000000|2024-10-30 17:40:00|7199.8|7184.8|7199.1|7184.1|7199.8|7184.8|7199.1|7184.1|9
1730310010000|2024-10-30 17:40:10|7198.2|7183.2|7198.3|7183.3|7198.3|7183.3|7198.2|7183.2|1
1730310030000|2024-10-30 17:40:30|7197.8|7182.8|7197.2|7182.2|7197.8|7182.8|7196.8|7181.8|1
1730310040000|2024-10-30 17:40:40|7196.7|7181.7|7198.2|7183.2|7198.7|7183.7|7196.7|7181.7|19
1730310050000|2024-10-30 17:40:50|7197.7|7182.7|7196.7|7181.7|7198.2|7183.2|7196.7|7181.7|5
1730310060000|2024-10-30 17:41:00|7196.8|7181.8|7196.9|7181.9|7196.9|7181.9|7196.8|7181.8|1
1730310100000|2024-10-30 17:41:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|38
1730310110000|2024-10-30 17:41:50|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.8|7183.8|2
1730310120000|2024-10-30 17:42:00|7198.8|7183.8|7199.4|7184.4|7199.4|7184.4|7198.7|7183.7|8
1730310130000|2024-10-30 17:42:10|7198.9|7183.9|7200.2|7185.2|7200.2|7185.2|7198.9|7183.9|7
1730310140000|2024-10-30 17:42:20|7199.3|7184.3|7201.2|7186.2|7201.2|7186.2|7199.2|7184.2|4
1730310150000|2024-10-30 17:42:30|7201.3|7186.3|7201.7|7186.7|7202.2|7187.2|7201.3|7186.3|12
1730310190000|2024-10-30 17:43:10|||||||||1
1730310210000|2024-10-30 17:43:30|||||||||1
1730310220000|2024-10-30 17:43:40|||||||||1
1730310230000|2024-10-30 17:43:50|7202.6|7187.6|7201.3|7186.3|7202.7|7187.7|7201.2|7186.2|7
1730310240000|2024-10-30 17:44:00|7201.4|7186.4|7201.8|7186.8|7201.9|7186.9|7201.4|7186.4|1
1730310250000|2024-10-30 17:44:10|7201.7|7186.7|7201.3|7186.3|7201.7|7186.7|7201.2|7186.2|5
1730310270000|2024-10-30 17:44:30|7201.7|7186.7|7201.3|7186.3|7201.7|7186.7|7201.3|7186.3|17
1730310280000|2024-10-30 17:44:40|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7201.8|7186.8|5
1730310290000|2024-10-30 17:44:50|7202.3|7187.3|7204.3|7189.3|7204.4|7189.4|7201.9|7186.9|40
1730310300000|2024-10-30 17:45:00|7203.9|7188.9|7204.9|7189.9|7204.9|7189.9|7203.3|7188.3|10
1730310310000|2024-10-30 17:45:10|7205.8|7190.8|7206|7191|7206|7191|7205.4|7190.4|13
1730310320000|2024-10-30 17:45:20|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730310330000|2024-10-30 17:45:30|7205.3|7190.3|7204.2|7189.2|7205.4|7190.4|7204.2|7189.2|7
1730310340000|2024-10-30 17:45:40|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|2
1730310350000|2024-10-30 17:45:50|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|2
1730310360000|2024-10-30 17:46:00|7203.8|7188.8|7202.9|7187.9|7203.8|7188.8|7202.9|7187.9|6
1730310370000|2024-10-30 17:46:10|7203.4|7188.4|7203.9|7188.9|7203.9|7188.9|7203.4|7188.4|3
1730310380000|2024-10-30 17:46:20|7203.4|7188.4|7203|7188|7203.4|7188.4|7202.9|7187.9|1
1730310400000|2024-10-30 17:46:40|7203.5|7188.5|7204.4|7189.4|7204.5|7189.5|7203.5|7188.5|2
1730310430000|2024-10-30 17:47:10|7204|7189|7204.4|7189.4|7204.4|7189.4|7204|7189|1
1730310460000|2024-10-30 17:47:40|||||||||1
1730310470000|2024-10-30 17:47:50|7205.4|7190.4|7207.4|7192.4|7208|7193|7205.4|7190.4|10
1730310480000|2024-10-30 17:48:00|7206.9|7191.9|7207.4|7192.4|7207.9|7192.9|7206.9|7191.9|1
1730310490000|2024-10-30 17:48:10|7206.9|7191.9|7205.9|7190.9|7206.9|7191.9|7205.9|7190.9|3
1730310500000|2024-10-30 17:48:20|7206|7191|7205.4|7190.4|7206|7191|7205.4|7190.4|8
1730310530000|2024-10-30 17:48:50|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|5
1730310560000|2024-10-30 17:49:20|7204|7189|7204|7189|7204|7189|7204|7189|1
1730310580000|2024-10-30 17:49:40|7204.9|7189.9|7204.5|7189.5|7205|7190|7204.5|7189.5|4
1730310590000|2024-10-30 17:49:50|7205|7190|7205.9|7190.9|7206.8|7191.8|7204.4|7189.4|6
1730310600000|2024-10-30 17:50:00|7206|7191|7206|7191|7206.9|7191.9|7206|7191|2
1730310610000|2024-10-30 17:50:10|7205.9|7190.9|7206|7191|7206|7191|7205.9|7190.9|1
1730310640000|2024-10-30 17:50:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|3
1730310650000|2024-10-30 17:50:50|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|1
1730310670000|2024-10-30 17:51:10|||||||||1
1730310700000|2024-10-30 17:51:40|7205.9|7190.9|7206|7191|7206|7191|7205.9|7190.9|8
1730310710000|2024-10-30 17:51:50|7206.5|7191.5|7206|7191|7206.5|7191.5|7206|7191|1
1730310720000|2024-10-30 17:52:00|7206.1|7191.1|7206.5|7191.5|7206.5|7191.5|7206.1|7191.1|1
1730310730000|2024-10-30 17:52:10|||||||||1
1730310740000|2024-10-30 17:52:20|7205.5|7190.5|7205.4|7190.4|7205.8|7190.8|7205.4|7190.4|2
1730310750000|2024-10-30 17:52:30|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|1
1730310760000|2024-10-30 17:52:40|7207.1|7192.1|7207.3|7192.3|7207.8|7192.8|7207.1|7192.1|2
1730310770000|2024-10-30 17:52:50|||||||||9
1730310780000|2024-10-30 17:53:00|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.3|7192.3|5
1730310800000|2024-10-30 17:53:20|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|1
1730310810000|2024-10-30 17:53:30|||||||||21
1730310840000|2024-10-30 17:54:00|7207.4|7192.4|7207.8|7192.8|7208.4|7193.4|7207.4|7192.4|21
1730310850000|2024-10-30 17:54:10|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|2
1730310860000|2024-10-30 17:54:20|7207.8|7192.8|7207.9|7192.9|7207.9|7192.9|7207.8|7192.8|0
1730310870000|2024-10-30 17:54:30|7207.8|7192.8|7207.8|7192.8|7207.9|7192.9|7207.8|7192.8|0
1730310880000|2024-10-30 17:54:40|7207.9|7192.9|7207.8|7192.8|7207.9|7192.9|7207.8|7192.8|3
1730310900000|2024-10-30 17:55:00|7207.4|7192.4|7208.9|7193.9|7209.4|7194.4|7207.4|7192.4|4
1730310910000|2024-10-30 17:55:10|||||||||1
1730310920000|2024-10-30 17:55:20|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1730310930000|2024-10-30 17:55:30|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|3
1730310940000|2024-10-30 17:55:40|||||||||1
1730310960000|2024-10-30 17:56:00|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1730310970000|2024-10-30 17:56:10|7210.4|7195.4|7207.3|7192.3|7210.4|7195.4|7207.3|7192.3|26
1730310980000|2024-10-30 17:56:20|7206.8|7191.8|7206.8|7191.8|7206.9|7191.9|7206.8|7191.8|2
1730310990000|2024-10-30 17:56:30|7206.9|7191.9|7206.8|7191.8|7206.9|7191.9|7206.8|7191.8|1
1730311000000|2024-10-30 17:56:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730311010000|2024-10-30 17:56:50|7206.9|7191.9|7206.4|7191.4|7206.9|7191.9|7206.4|7191.4|1
1730311020000|2024-10-30 17:57:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1730311040000|2024-10-30 17:57:20|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1730311050000|2024-10-30 17:57:30|7207.9|7192.9|7207.3|7192.3|7207.9|7192.9|7207.3|7192.3|6
1730311070000|2024-10-30 17:57:50|||||||||3
1730311080000|2024-10-30 17:58:00|7207.4|7192.4|7207.8|7192.8|7207.8|7192.8|7207.4|7192.4|1
1730311090000|2024-10-30 17:58:10|7207.4|7192.4|7207.8|7192.8|7207.9|7192.9|7207.4|7192.4|1
1730311100000|2024-10-30 17:58:20|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|2
1730311130000|2024-10-30 17:58:50|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|2
1730311140000|2024-10-30 17:59:00|||||||||6
1730311150000|2024-10-30 17:59:10|7207.7|7192.7|7207.3|7192.3|7207.7|7192.7|7207.3|7192.3|5
1730311160000|2024-10-30 17:59:20|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|1
1730311170000|2024-10-30 17:59:30|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|5
1730311180000|2024-10-30 17:59:40|7207.2|7192.2|7205.4|7190.4|7207.2|7192.2|7205.4|7190.4|5
1730311190000|2024-10-30 17:59:50|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1730311200000|2024-10-30 18:00:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730311210000|2024-10-30 18:00:10|||||||||2
1730311220000|2024-10-30 18:00:20|7205.9|7190.9|7204.8|7189.8|7205.9|7190.9|7204.8|7189.8|6
1730311230000|2024-10-30 18:00:30|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1730311240000|2024-10-30 18:00:40|||||||||3
1730311250000|2024-10-30 18:00:50|7204|7189|7202.8|7187.8|7204|7189|7202.8|7187.8|7
1730311260000|2024-10-30 18:01:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|2
1730311270000|2024-10-30 18:01:10|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|9
1730311280000|2024-10-30 18:01:20|7199.9|7184.9|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|46
1730311290000|2024-10-30 18:01:30|||||||||1
1730311300000|2024-10-30 18:01:40|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|8
1730311320000|2024-10-30 18:02:00|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|22
1730311330000|2024-10-30 18:02:10|7200.4|7185.4|7200.3|7185.3|7200.4|7185.4|7200.3|7185.3|5
1730311350000|2024-10-30 18:02:30|||||||||2
1730311360000|2024-10-30 18:02:40|||||||||1
1730311370000|2024-10-30 18:02:50|7200.4|7185.4|7200.3|7185.3|7200.4|7185.4|7200.3|7185.3|2
1730311380000|2024-10-30 18:03:00|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1730311390000|2024-10-30 18:03:10|||||||||1
1730311400000|2024-10-30 18:03:20|7198.8|7183.8|7196.8|7181.8|7198.8|7183.8|7196.8|7181.8|2
1730311410000|2024-10-30 18:03:30|||||||||6
1730311420000|2024-10-30 18:03:40|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|52
1730311430000|2024-10-30 18:03:50|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|4
1730311440000|2024-10-30 18:04:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|16
1730311460000|2024-10-30 18:04:20|7195.8|7180.8|7195.9|7180.9|7195.9|7180.9|7195.8|7180.8|2
1730311470000|2024-10-30 18:04:30|7197.9|7182.9|7197.3|7182.3|7197.9|7182.9|7197|7182|7
1730311480000|2024-10-30 18:04:40|7196.9|7181.9|7195.8|7180.8|7196.9|7181.9|7195.8|7180.8|8
1730311490000|2024-10-30 18:04:50|7195.9|7180.9|7195.9|7180.9|7196.4|7181.4|7195.8|7180.8|2
1730311510000|2024-10-30 18:05:10|7196.3|7181.3|7196.8|7181.8|7196.8|7181.8|7195.8|7180.8|5
1730311520000|2024-10-30 18:05:20|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7
1730311530000|2024-10-30 18:05:30|7196.3|7181.3|7195.3|7180.3|7196.3|7181.3|7195.3|7180.3|2
1730311540000|2024-10-30 18:05:40|7194.8|7179.8|7193.8|7178.8|7194.8|7179.8|7193.8|7178.8|6
1730311550000|2024-10-30 18:05:50|||||||||3
1730311560000|2024-10-30 18:06:00|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|3
1730311570000|2024-10-30 18:06:10|7193.4|7178.4|7192.3|7177.3|7193.4|7178.4|7192.3|7177.3|51
1730311580000|2024-10-30 18:06:20|7192.8|7177.8|7192.8|7177.8|7193.8|7178.8|7192.8|7177.8|9
1730311590000|2024-10-30 18:06:30|7192.3|7177.3|7193.3|7178.3|7194.1|7179.1|7192.3|7177.3|2
1730311600000|2024-10-30 18:06:40|7192.8|7177.8|7192.3|7177.3|7192.8|7177.8|7192.3|7177.3|11
1730311610000|2024-10-30 18:06:50|7192.9|7177.9|7194.9|7179.9|7194.9|7179.9|7192.9|7177.9|11
1730311620000|2024-10-30 18:07:00|||||||||3
1730311640000|2024-10-30 18:07:20|||||||||1
1730311650000|2024-10-30 18:07:30|7195.3|7180.3|7194.9|7179.9|7195.3|7180.3|7194.9|7179.9|2
1730311660000|2024-10-30 18:07:40|||||||||1
1730311670000|2024-10-30 18:07:50|7195.3|7180.3|7194.9|7179.9|7195.3|7180.3|7194.9|7179.9|1
1730311680000|2024-10-30 18:08:00|7195.4|7180.4|7194.9|7179.9|7195.8|7180.8|7194.8|7179.8|10
1730311690000|2024-10-30 18:08:10|7194.8|7179.8|7192.3|7177.3|7194.8|7179.8|7192.3|7177.3|0
1730311700000|2024-10-30 18:08:20|7192.9|7177.9|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|3
1730311710000|2024-10-30 18:08:30|7192.8|7177.8|7193.4|7178.4|7193.4|7178.4|7192.8|7177.8|6
1730311720000|2024-10-30 18:08:40|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|21
1730311730000|2024-10-30 18:08:50|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|5
1730311740000|2024-10-30 18:09:00|7193.9|7178.9|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|6
1730311750000|2024-10-30 18:09:10|7193|7178|7192.5|7177.5|7193|7178|7192.5|7177.5|34
1730311760000|2024-10-30 18:09:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1730311770000|2024-10-30 18:09:30|7192|7177|7192|7177|7192|7177|7192|7177|0
1730311780000|2024-10-30 18:09:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|11
1730311790000|2024-10-30 18:09:50|7192.4|7177.4|7192.5|7177.5|7192.5|7177.5|7192.4|7177.4|3
1730311800000|2024-10-30 18:10:00|7193|7178|7192.9|7177.9|7194.3|7179.3|7192.5|7177.5|39
1730311810000|2024-10-30 18:10:10|7194.1|7179.1|7195.5|7180.5|7197.5|7182.5|7194.1|7179.1|45
1730311820000|2024-10-30 18:10:20|7195.6|7180.6|7196|7181|7196|7181|7195.6|7180.6|2
1730311830000|2024-10-30 18:10:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7
1730311840000|2024-10-30 18:10:40|7196|7181|7196|7181|7196|7181|7196|7181|4
1730311850000|2024-10-30 18:10:50|||||||||1
1730311860000|2024-10-30 18:11:00|7196.5|7181.5|7196|7181|7198.4|7183.4|7196|7181|5
1730311870000|2024-10-30 18:11:10|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|2
1730311880000|2024-10-30 18:11:20|7196.5|7181.5|7196.4|7181.4|7196.5|7181.5|7195.5|7180.5|9
1730311890000|2024-10-30 18:11:30|7196.5|7181.5|7196|7181|7196.5|7181.5|7196|7181|2
1730311900000|2024-10-30 18:11:40|7197.6|7182.6|7202.5|7187.5|7202.5|7187.5|7197.6|7182.6|11
1730311910000|2024-10-30 18:11:50|7203|7188|7201|7186|7203|7188|7200.9|7185.9|4
1730311920000|2024-10-30 18:12:00|7201.1|7186.1|7201.5|7186.5|7201.5|7186.5|7201|7186|3
1730311930000|2024-10-30 18:12:10|7201|7186|7201.5|7186.5|7201.5|7186.5|7201|7186|2
1730311940000|2024-10-30 18:12:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|2
1730311950000|2024-10-30 18:12:30|||||||||4
1730311960000|2024-10-30 18:12:40|||||||||7
1730311970000|2024-10-30 18:12:50|7201.5|7186.5|7201|7186|7201.5|7186.5|7201|7186|36
1730311980000|2024-10-30 18:13:00|7201.1|7186.1|7201|7186|7201.1|7186.1|7201|7186|4
1730311990000|2024-10-30 18:13:10|7200.5|7185.5|7199|7184|7200.5|7185.5|7199|7184|9
1730312000000|2024-10-30 18:13:20|7198.9|7183.9|7198|7183|7199.5|7184.5|7198|7183|38
1730312010000|2024-10-30 18:13:30|7198.5|7183.5|7198|7183|7198.5|7183.5|7198|7183|13
1730312020000|2024-10-30 18:13:40|7197.5|7182.5|7196.5|7181.5|7197.5|7182.5|7196.5|7181.5|39
1730312030000|2024-10-30 18:13:50|7198|7183|7197.2|7182.2|7198|7183|7197|7182|66
1730312040000|2024-10-30 18:14:00|7197.7|7182.7|7196.9|7181.9|7199.7|7184.7|7196.9|7181.9|104
1730312050000|2024-10-30 18:14:10|7197|7182|7198.6|7183.6|7198.9|7183.9|7197|7182|37
1730312060000|2024-10-30 18:14:20|7199|7184|7199.5|7184.5|7200.5|7185.5|7199|7184|81
1730312070000|2024-10-30 18:14:30|7200.2|7185.2|7199|7184|7200.2|7185.2|7199|7184|104
1730312080000|2024-10-30 18:14:40|7199.2|7184.2|7201.1|7186.1|7201.2|7186.2|7197.2|7182.2|100
1730312090000|2024-10-30 18:14:50|7201.5|7186.5|7199.1|7184.1|7201.5|7186.5|7198.7|7183.7|105
1730312100000|2024-10-30 18:15:00|7199.2|7184.2|7200.2|7185.2|7200.2|7185.2|7199.2|7184.2|30
1730312110000|2024-10-30 18:15:10|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|4
1730312120000|2024-10-30 18:15:20|7201.6|7186.6|7199.1|7184.1|7201.7|7186.7|7199.1|7184.1|18
1730312130000|2024-10-30 18:15:30|7198.6|7183.6|7200.2|7185.2|7200.2|7185.2|7198.6|7183.6|9
1730312140000|2024-10-30 18:15:40|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|1
1730312150000|2024-10-30 18:15:50|7199.7|7184.7|7201.6|7186.6|7201.6|7186.6|7199.6|7184.6|13
1730312160000|2024-10-30 18:16:00|7201.7|7186.7|7207.3|7192.3|7207.7|7192.7|7201.7|7186.7|14
1730312170000|2024-10-30 18:16:10|7207.7|7192.7|7208.6|7193.6|7208.6|7193.6|7207.3|7192.3|1
1730312190000|2024-10-30 18:16:30|7209.2|7194.2|7208.6|7193.6|7209.2|7194.2|7208.6|7193.6|4
1730312200000|2024-10-30 18:16:40|7208.2|7193.2|7210.7|7195.7|7210.7|7195.7|7208.2|7193.2|2
1730312210000|2024-10-30 18:16:50|7210.5|7195.5|7209.2|7194.2|7210.5|7195.5|7209.2|7194.2|1
1730312220000|2024-10-30 18:17:00|7209.8|7194.8|7208.7|7193.7|7209.8|7194.8|7208.7|7193.7|25
1730312230000|2024-10-30 18:17:10|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.7|7193.7|12
1730312250000|2024-10-30 18:17:30|||||||||50
1730312260000|2024-10-30 18:17:40|7208.5|7193.5|7208.2|7193.2|7208.5|7193.5|7207.2|7192.2|4
1730312270000|2024-10-30 18:17:50|7208.3|7193.3|7208.2|7193.2|7208.8|7193.8|7208.2|7193.2|1
1730312280000|2024-10-30 18:18:00|7208.3|7193.3|7209.2|7194.2|7209.2|7194.2|7207.7|7192.7|6
1730312290000|2024-10-30 18:18:10|7208.7|7193.7|7207.2|7192.2|7208.7|7193.7|7207.2|7192.2|10
1730312300000|2024-10-30 18:18:20|||||||||19
1730312310000|2024-10-30 18:18:30|7206.7|7191.7|7206.2|7191.2|7206.7|7191.7|7206.2|7191.2|17
1730312320000|2024-10-30 18:18:40|7206.3|7191.3|7206.2|7191.2|7206.7|7191.7|7206.2|7191.2|3
1730312330000|2024-10-30 18:18:50|7206.3|7191.3|7205.7|7190.7|7206.8|7191.8|7205.7|7190.7|13
1730312340000|2024-10-30 18:19:00|7206.3|7191.3|7204.7|7189.7|7206.3|7191.3|7204.7|7189.7|3
1730312350000|2024-10-30 18:19:10|7204.3|7189.3|7205.7|7190.7|7206.2|7191.2|7204.3|7189.3|2
1730312360000|2024-10-30 18:19:20|7206.2|7191.2|7209|7194|7209|7194|7206.2|7191.2|15
1730312370000|2024-10-30 18:19:30|7209.2|7194.2|7211.1|7196.1|7211.1|7196.1|7209.2|7194.2|6
1730312380000|2024-10-30 18:19:40|7211.5|7196.5|7209.2|7194.2|7211.5|7196.5|7209.2|7194.2|11
1730312390000|2024-10-30 18:19:50|7209.6|7194.6|7212.7|7197.7|7212.7|7197.7|7209.6|7194.6|13
1730336400000|2024-10-31 01:00:00|7215.4|7200.4|7215.3|7200.3|7216.4|7201.4|7213.8|7198.8|13
1730336410000|2024-10-31 01:00:10|7214.8|7199.8|7214.9|7199.9|7214.9|7199.9|7214.8|7199.8|0
1730336430000|2024-10-31 01:00:30|7214.3|7199.3|7214.8|7199.8|7214.8|7199.8|7214.3|7199.3|6
1730336440000|2024-10-31 01:00:40|||||||||1
1730336460000|2024-10-31 01:01:00|7214.9|7199.9|7212.4|7197.4|7214.9|7199.9|7212.4|7197.4|3
1730336470000|2024-10-31 01:01:10|7209.5|7194.5|7209.4|7194.4|7209.8|7194.8|7209.4|7194.4|0
1730336480000|2024-10-31 01:01:20|||||||||1
1730336490000|2024-10-31 01:01:30|7207.2|7192.2|7214|7199|7214|7199|7206.5|7191.5|8
1730336500000|2024-10-31 01:01:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730336520000|2024-10-31 01:02:00|7215.4|7200.4|7214|7199|7216.5|7201.5|7213.9|7198.9|1
1730336530000|2024-10-31 01:02:10|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1730336580000|2024-10-31 01:03:00|7213.2|7198.2|7212.5|7197.5|7214|7199|7212.5|7197.5|1
1730336590000|2024-10-31 01:03:10|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1730336620000|2024-10-31 01:03:40|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730336680000|2024-10-31 01:04:40|7206.9|7191.9|7205.1|7190.1|7206.9|7191.9|7203.2|7188.2|2
1730336690000|2024-10-31 01:04:50|7205.4|7190.4|7202.9|7187.9|7205.4|7190.4|7202.9|7187.9|0
1730336710000|2024-10-31 01:05:10|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|2
1730336770000|2024-10-31 01:06:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1730336820000|2024-10-31 01:07:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|1
1730336830000|2024-10-31 01:07:10|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730336890000|2024-10-31 01:08:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1730336940000|2024-10-31 01:09:00|7203.3|7188.3|7202.4|7187.4|7203.3|7188.3|7202.4|7187.4|1
1730336950000|2024-10-31 01:09:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1730337000000|2024-10-31 01:10:00|7203.4|7188.4|7202|7187|7203.4|7188.4|7202|7187|0
1730337010000|2024-10-31 01:10:10|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1730337020000|2024-10-31 01:10:20|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730337060000|2024-10-31 01:11:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730337070000|2024-10-31 01:11:10|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730337100000|2024-10-31 01:11:40|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730337180000|2024-10-31 01:13:00|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|1
1730337190000|2024-10-31 01:13:10|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730337200000|2024-10-31 01:13:20|7202.8|7187.8|7202.9|7187.9|7202.9|7187.9|7202.8|7187.8|1
1730337210000|2024-10-31 01:13:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730337560000|2024-10-31 01:19:20|7203.3|7188.3|7203.7|7188.7|7203.7|7188.7|7203.3|7188.3|5
1730337570000|2024-10-31 01:19:30|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1730337580000|2024-10-31 01:19:40|7203.3|7188.3|7204.2|7189.2|7204.2|7189.2|7203.3|7188.3|0
1730337610000|2024-10-31 01:20:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1730337630000|2024-10-31 01:20:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730337650000|2024-10-31 01:20:50|7204.1|7189.1|7203.7|7188.7|7204.1|7189.1|7203.7|7188.7|0
1730337670000|2024-10-31 01:21:10|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730337690000|2024-10-31 01:21:30|7204.1|7189.1|7203.2|7188.2|7204.1|7189.1|7203.2|7188.2|0
1730337700000|2024-10-31 01:21:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730337740000|2024-10-31 01:22:20|7203.2|7188.2|7203.7|7188.7|7203.7|7188.7|7203.2|7188.2|0
1730337750000|2024-10-31 01:22:30|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|1
1730337890000|2024-10-31 01:24:50|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1730337930000|2024-10-31 01:25:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730337960000|2024-10-31 01:26:00|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1730337980000|2024-10-31 01:26:20|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730337990000|2024-10-31 01:26:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1730338090000|2024-10-31 01:28:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730338110000|2024-10-31 01:28:30|7201.4|7186.4|7201.5|7186.5|7201.5|7186.5|7201.4|7186.4|0
1730338220000|2024-10-31 01:30:20|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.5|7186.5|0
1730338230000|2024-10-31 01:30:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730338360000|2024-10-31 01:32:40|7201.4|7186.4|7201.5|7186.5|7201.5|7186.5|7201.4|7186.4|0
1730338590000|2024-10-31 01:36:30|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730338620000|2024-10-31 01:37:00|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730338770000|2024-10-31 01:39:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730338870000|2024-10-31 01:41:10|7201.3|7186.3|7201.2|7186.2|7201.3|7186.3|7201.2|7186.2|1
1730338880000|2024-10-31 01:41:20|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730338890000|2024-10-31 01:41:30|7201.2|7186.2|7201.3|7186.3|7202.2|7187.2|7201.2|7186.2|0
1730338900000|2024-10-31 01:41:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1730338940000|2024-10-31 01:42:20|7200.8|7185.8|7201.8|7186.8|7201.8|7186.8|7200.8|7185.8|0
1730338960000|2024-10-31 01:42:40|7201.7|7186.7|7201.3|7186.3|7201.7|7186.7|7201.3|7186.3|0
1730339160000|2024-10-31 01:46:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730339330000|2024-10-31 01:48:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1730339390000|2024-10-31 01:49:50|7201.3|7186.3|7202.3|7187.3|7202.8|7187.8|7201.3|7186.3|0
1730339400000|2024-10-31 01:50:00|7202.2|7187.2|7202.3|7187.3|7202.3|7187.3|7201.8|7186.8|0
1730339420000|2024-10-31 01:50:20|7202.2|7187.2|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|0
1730339430000|2024-10-31 01:50:30|7201.7|7186.7|7202.2|7187.2|7202.3|7187.3|7201.3|7186.3|0
1730339440000|2024-10-31 01:50:40|7201.3|7186.3|7201.8|7186.8|7202.3|7187.3|7201.3|7186.3|0
1730339510000|2024-10-31 01:51:50|7202.2|7187.2|7200.7|7185.7|7202.2|7187.2|7200.7|7185.7|1
1730339610000|2024-10-31 01:53:30|7201.3|7186.3|7201.2|7186.2|7201.3|7186.3|7201.2|7186.2|0
1730339670000|2024-10-31 01:54:30|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730339760000|2024-10-31 01:56:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730339800000|2024-10-31 01:56:40|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730339930000|2024-10-31 01:58:50|7199.5|7184.5|7197.5|7182.5|7199.5|7184.5|7197.5|7182.5|1
1730339960000|2024-10-31 01:59:20|7197.6|7182.6|7197.5|7182.5|7197.6|7182.6|7197.5|7182.5|2
1730340030000|2024-10-31 02:00:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1730340060000|2024-10-31 02:01:00|7198|7183|7198|7183|7198.1|7183.1|7198|7183|1
1730340080000|2024-10-31 02:01:20|7197.2|7182.2|7197.6|7182.6|7197.6|7182.6|7197.2|7182.2|1
1730340090000|2024-10-31 02:01:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1730340140000|2024-10-31 02:02:20|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197|7182|1
1730340150000|2024-10-31 02:02:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1730340160000|2024-10-31 02:02:40|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1730340230000|2024-10-31 02:03:50|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730340240000|2024-10-31 02:04:00|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1730340320000|2024-10-31 02:05:20|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|0
1730340540000|2024-10-31 02:09:00|7197|7182|7197.1|7182.1|7197.1|7182.1|7197|7182|0
1730340680000|2024-10-31 02:11:20|7197|7182|7197|7182|7197|7182|7197|7182|1
1730340730000|2024-10-31 02:12:10|7196.8|7181.8|7194.5|7179.5|7196.8|7181.8|7194.5|7179.5|1
1730340890000|2024-10-31 02:14:50|7194.1|7179.1|7194|7179|7194.1|7179.1|7194|7179|2
1730341070000|2024-10-31 02:17:50|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|9
1730341080000|2024-10-31 02:18:00|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730341090000|2024-10-31 02:18:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730341130000|2024-10-31 02:18:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1730341150000|2024-10-31 02:19:10|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1730341160000|2024-10-31 02:19:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730342040000|2024-10-31 02:34:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730342140000|2024-10-31 02:35:40|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.8|7182.8|5
1730342160000|2024-10-31 02:36:00|7198.4|7183.4|7198.3|7183.3|7198.4|7183.4|7198.3|7183.3|0
1730342170000|2024-10-31 02:36:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1730342180000|2024-10-31 02:36:20|7199.2|7184.2|7199.3|7184.3|7199.3|7184.3|7199.2|7184.2|1
1730342190000|2024-10-31 02:36:30|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730342210000|2024-10-31 02:36:50|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|0
1730342220000|2024-10-31 02:37:00|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|0
1730342230000|2024-10-31 02:37:10|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|0
1730342240000|2024-10-31 02:37:20|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|0
1730342250000|2024-10-31 02:37:30|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|0
1730342260000|2024-10-31 02:37:40|7199.8|7184.8|7199.8|7184.8|7199.9|7184.9|7199.8|7184.8|0
1730342270000|2024-10-31 02:37:50|7199.9|7184.9|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|0
1730342290000|2024-10-31 02:38:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1730342390000|2024-10-31 02:39:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1730342400000|2024-10-31 02:40:00|7199.8|7184.8|7199.8|7184.8|7199.9|7184.9|7199.8|7184.8|0
1730342550000|2024-10-31 02:42:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1730342560000|2024-10-31 02:42:40|7200.2|7185.2|7200.1|7185.1|7200.2|7185.2|7200.1|7185.1|0
1730342570000|2024-10-31 02:42:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1730342590000|2024-10-31 02:43:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730342620000|2024-10-31 02:43:40|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730342640000|2024-10-31 02:44:00|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730342650000|2024-10-31 02:44:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730342670000|2024-10-31 02:44:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730342710000|2024-10-31 02:45:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1730342760000|2024-10-31 02:46:00|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|2
1730342790000|2024-10-31 02:46:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1730342820000|2024-10-31 02:47:00|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|0
1730342830000|2024-10-31 02:47:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730342890000|2024-10-31 02:48:10|7194.8|7179.8|7193|7178|7194.8|7179.8|7193|7178|0
1730342960000|2024-10-31 02:49:20|||||||||1
1730343070000|2024-10-31 02:51:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730343120000|2024-10-31 02:52:00|7193|7178|7193|7178|7193|7178|7193|7178|0
1730343290000|2024-10-31 02:54:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193|7178|0
1730343300000|2024-10-31 02:55:00|7193|7178|7193|7178|7193|7178|7193|7178|0
1730343400000|2024-10-31 02:56:40|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730343550000|2024-10-31 02:59:10|||||||||1
1730343600000|2024-10-31 03:00:00|||||||||1
1730343650000|2024-10-31 03:00:50|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1730343710000|2024-10-31 03:01:50|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1730343720000|2024-10-31 03:02:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730344010000|2024-10-31 03:06:50|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730344030000|2024-10-31 03:07:10|7196.9|7181.9|7197.7|7182.7|7197.7|7182.7|7196.9|7181.9|2
1730344190000|2024-10-31 03:09:50|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1730344480000|2024-10-31 03:14:40|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|9
1730344500000|2024-10-31 03:15:00|7200|7185|7200|7185|7200|7185|7200|7185|0
1730344540000|2024-10-31 03:15:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1730344550000|2024-10-31 03:15:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730344560000|2024-10-31 03:16:00|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1730344680000|2024-10-31 03:18:00|7199.7|7184.7|7197.6|7182.6|7199.7|7184.7|7197.6|7182.6|1
1730344730000|2024-10-31 03:18:50|7197.7|7182.7|7197.6|7182.6|7197.7|7182.7|7197.6|7182.6|0
1730344740000|2024-10-31 03:19:00|7197.7|7182.7|7197.6|7182.6|7197.7|7182.7|7197.6|7182.6|0
1730344820000|2024-10-31 03:20:20|7197.4|7182.4|7194.1|7179.1|7197.4|7182.4|7194.1|7179.1|0
1730344830000|2024-10-31 03:20:30|7193.6|7178.6|7196.2|7181.2|7196.2|7181.2|7193.6|7178.6|1
1730344840000|2024-10-31 03:20:40|7194.9|7179.9|7193.1|7178.1|7194.9|7179.9|7193.1|7178.1|1
1730344850000|2024-10-31 03:20:50|7193|7178|7192.6|7177.6|7193|7178|7192.6|7177.6|2
1730344860000|2024-10-31 03:21:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|1
1730344870000|2024-10-31 03:21:10|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730345090000|2024-10-31 03:24:50|7195.6|7180.6|7195.7|7180.7|7195.7|7180.7|7195.6|7180.6|1
1730345120000|2024-10-31 03:25:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730345250000|2024-10-31 03:27:30|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|1
1730345280000|2024-10-31 03:28:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1730345290000|2024-10-31 03:28:10|7194.1|7179.1|7194|7179|7194.1|7179.1|7194|7179|1
1730345320000|2024-10-31 03:28:40|7194.9|7179.9|7195.3|7180.3|7195.3|7180.3|7194.9|7179.9|2
1730345460000|2024-10-31 03:31:00|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1730345640000|2024-10-31 03:34:00|7195.7|7180.7|7195.3|7180.3|7195.7|7180.7|7195.3|7180.3|0
1730345720000|2024-10-31 03:35:20|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1730346110000|2024-10-31 03:41:50|7195.3|7180.3|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|0
1730346310000|2024-10-31 03:45:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|1
1730346330000|2024-10-31 03:45:30|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730346640000|2024-10-31 03:50:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1730346810000|2024-10-31 03:53:30|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730347060000|2024-10-31 03:57:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1730347080000|2024-10-31 03:58:00|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730347150000|2024-10-31 03:59:10|7196.3|7181.3|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|1
1730348160000|2024-10-31 04:16:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348170000|2024-10-31 04:16:10|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348180000|2024-10-31 04:16:20|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348190000|2024-10-31 04:16:30|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348200000|2024-10-31 04:16:40|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348210000|2024-10-31 04:16:50|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348220000|2024-10-31 04:17:00|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348230000|2024-10-31 04:17:10|7196.2|7181.2|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|0
1730348240000|2024-10-31 04:17:20|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348250000|2024-10-31 04:17:30|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348260000|2024-10-31 04:17:40|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348270000|2024-10-31 04:17:50|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348280000|2024-10-31 04:18:00|7196.2|7181.2|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348290000|2024-10-31 04:18:10|7196.2|7181.2|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|0
1730348300000|2024-10-31 04:18:20|7196.3|7181.3|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|0
1730348310000|2024-10-31 04:18:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348320000|2024-10-31 04:18:40|7196.2|7181.2|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|0
1730348330000|2024-10-31 04:18:50|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.2|7181.2|0
1730348600000|2024-10-31 04:23:20|7196.5|7181.5|7197.8|7182.8|7197.8|7182.8|7196.5|7181.5|0
1730348620000|2024-10-31 04:23:40|7198.8|7183.8|7198.4|7183.4|7199.4|7184.4|7198.3|7183.3|1
1730349050000|2024-10-31 04:30:50|7198.9|7183.9|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|0
1730349170000|2024-10-31 04:32:50|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1730349350000|2024-10-31 04:35:50|7197.8|7182.8|7197.7|7182.7|7197.8|7182.8|7197.7|7182.7|1
1730349370000|2024-10-31 04:36:10|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1730349390000|2024-10-31 04:36:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1730349410000|2024-10-31 04:36:50|7196.6|7181.6|7195.3|7180.3|7196.6|7181.6|7195.3|7180.3|0
1730349440000|2024-10-31 04:37:20|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1730349450000|2024-10-31 04:37:30|7194.7|7179.7|7194.7|7179.7|7194.8|7179.8|7194.7|7179.7|0
1730349480000|2024-10-31 04:38:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1730349540000|2024-10-31 04:39:00|7194.2|7179.2|7192.6|7177.6|7194.6|7179.6|7192.6|7177.6|1
1730349590000|2024-10-31 04:39:50|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730349660000|2024-10-31 04:41:00|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730349820000|2024-10-31 04:43:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730350060000|2024-10-31 04:47:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730350140000|2024-10-31 04:49:00|7192.5|7177.5|7192.7|7177.7|7192.7|7177.7|7192.5|7177.5|2
1730350240000|2024-10-31 04:50:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730350270000|2024-10-31 04:51:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730350310000|2024-10-31 04:51:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1730350530000|2024-10-31 04:55:30|7193.1|7178.1|7193.2|7178.2|7193.2|7178.2|7193.1|7178.1|0
1730350550000|2024-10-31 04:55:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730350560000|2024-10-31 04:56:00|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1730350680000|2024-10-31 04:58:00|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730350740000|2024-10-31 04:59:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730350810000|2024-10-31 05:00:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730350850000|2024-10-31 05:00:50|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730350900000|2024-10-31 05:01:40|7193.2|7178.2|7192.5|7177.5|7193.2|7178.2|7192.4|7177.4|1
1730350910000|2024-10-31 05:01:50|7192.4|7177.4|7192.5|7177.5|7192.5|7177.5|7192.4|7177.4|0
1730350920000|2024-10-31 05:02:00|7193|7178|7193|7178|7193|7178|7193|7178|0
1730350930000|2024-10-31 05:02:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730350960000|2024-10-31 05:02:40|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1730351070000|2024-10-31 05:04:30|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|0
1730351110000|2024-10-31 05:05:10|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1730351200000|2024-10-31 05:06:40|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|1
1730351210000|2024-10-31 05:06:50|7192.2|7177.2|7190.9|7175.9|7192.2|7177.2|7185.6|7170.6|39
1730351220000|2024-10-31 05:07:00|7191.4|7176.4|7187.1|7172.1|7191.4|7176.4|7187.1|7172.1|1
1730351230000|2024-10-31 05:07:10|7186.7|7171.7|7186.1|7171.1|7187.1|7172.1|7186.1|7171.1|22
1730351240000|2024-10-31 05:07:20|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7
1730351300000|2024-10-31 05:08:20|7186|7171|7186|7171|7186|7171|7186|7171|1
1730351310000|2024-10-31 05:08:30|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1730351340000|2024-10-31 05:09:00|||||||||1
1730351400000|2024-10-31 05:10:00|7186|7171|7186|7171|7186|7171|7186|7171|0
1730351410000|2024-10-31 05:10:10|7190.4|7175.4|7187.5|7172.5|7190.4|7175.4|7187.5|7172.5|2
1730351480000|2024-10-31 05:11:20|7187.6|7172.6|7186|7171|7187.6|7172.6|7186|7171|2
1730351540000|2024-10-31 05:12:20|7186.1|7171.1|7186|7171|7186.1|7171.1|7186|7171|0
1730351570000|2024-10-31 05:12:50|7186.1|7171.1|7186.4|7171.4|7186.4|7171.4|7186.1|7171.1|0
1730351580000|2024-10-31 05:13:00|7186|7171|7186|7171|7186|7171|7186|7171|0
1730351770000|2024-10-31 05:16:10|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730351780000|2024-10-31 05:16:20|7186.4|7171.4|7186.1|7171.1|7186.4|7171.4|7186|7171|0
1730351790000|2024-10-31 05:16:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730351810000|2024-10-31 05:16:50|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730351990000|2024-10-31 05:19:50|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|29
1730352020000|2024-10-31 05:20:20|7183.6|7168.6|7183.9|7168.9|7183.9|7168.9|7183.6|7168.6|1
1730352030000|2024-10-31 05:20:30|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|0
1730352060000|2024-10-31 05:21:00|7183.9|7168.9|7184.5|7169.5|7185|7170|7183.9|7168.9|2
1730352120000|2024-10-31 05:22:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1730352130000|2024-10-31 05:22:10|7185|7170|7186.6|7171.6|7187.5|7172.5|7185|7170|3
1730352140000|2024-10-31 05:22:20|7186|7171|7186|7171|7186|7171|7186|7171|0
1730352160000|2024-10-31 05:22:40|7185.1|7170.1|7185.5|7170.5|7185.5|7170.5|7185|7170|2
1730352180000|2024-10-31 05:23:00|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1730352190000|2024-10-31 05:23:10|7186.1|7171.1|7185|7170|7186.1|7171.1|7185|7170|1
1730352200000|2024-10-31 05:23:20|7185.1|7170.1|7185.5|7170.5|7185.6|7170.6|7185|7170|0
1730352240000|2024-10-31 05:24:00|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1730352250000|2024-10-31 05:24:10|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1730352260000|2024-10-31 05:24:20|7186.1|7171.1|7185.4|7170.4|7186.1|7171.1|7185.4|7170.4|13
1730352270000|2024-10-31 05:24:30|7185|7170|7185|7170|7185|7170|7185|7170|25
1730352290000|2024-10-31 05:24:50|||||||||7
1730352310000|2024-10-31 05:25:10|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730352400000|2024-10-31 05:26:40|7186.8|7171.8|7185.4|7170.4|7186.8|7171.8|7185.4|7170.4|1
1730352420000|2024-10-31 05:27:00|7185|7170|7185|7170|7185|7170|7185|7170|1
1730352440000|2024-10-31 05:27:20|||||||||3
1730352460000|2024-10-31 05:27:40|||||||||11
1730352470000|2024-10-31 05:27:50|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1730352500000|2024-10-31 05:28:20|||||||||1
1730352530000|2024-10-31 05:28:50|7184.3|7169.3|7183.9|7168.9|7184.3|7169.3|7183.9|7168.9|0
1730352550000|2024-10-31 05:29:10|7184.8|7169.8|7185|7170|7185|7170|7184.8|7169.8|1
1730352580000|2024-10-31 05:29:40|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1730352600000|2024-10-31 05:30:00|7185|7170|7185|7170|7185|7170|7184.9|7169.9|1
1730352610000|2024-10-31 05:30:10|7184.9|7169.9|7184.9|7169.9|7185|7170|7184.9|7169.9|0
1730352630000|2024-10-31 05:30:30|||||||||1
1730352650000|2024-10-31 05:30:50|7185|7170|7184.9|7169.9|7185|7170|7184.9|7169.9|0
1730352680000|2024-10-31 05:31:20|7185|7170|7185.4|7170.4|7185.4|7170.4|7185|7170|0
1730352690000|2024-10-31 05:31:30|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1730352710000|2024-10-31 05:31:50|7186.4|7171.4|7186.5|7171.5|7186.5|7171.5|7186.4|7171.4|2
1730352770000|2024-10-31 05:32:50|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1730352830000|2024-10-31 05:33:50|7186.5|7171.5|7187.5|7172.5|7187.5|7172.5|7186.5|7171.5|0
1730352840000|2024-10-31 05:34:00|7186.9|7171.9|7187|7172|7187.4|7172.4|7186.9|7171.9|0
1730352850000|2024-10-31 05:34:10|7187.3|7172.3|7187|7172|7187.4|7172.4|7186.9|7171.9|0
1730352860000|2024-10-31 05:34:20|7186.9|7171.9|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|0
1730352870000|2024-10-31 05:34:30|7186.9|7171.9|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|0
1730352880000|2024-10-31 05:34:40|7186.9|7171.9|7187.5|7172.5|7187.5|7172.5|7186.9|7171.9|0
1730352910000|2024-10-31 05:35:10|7187.4|7172.4|7187.3|7172.3|7187.4|7172.4|7186.9|7171.9|0
1730352930000|2024-10-31 05:35:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1730352990000|2024-10-31 05:36:30|||||||||1
1730353050000|2024-10-31 05:37:30|7186.8|7171.8|7185.9|7170.9|7186.8|7171.8|7185.9|7170.9|0
1730353060000|2024-10-31 05:37:40|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|4
1730353130000|2024-10-31 05:38:50|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1730353190000|2024-10-31 05:39:50|7186.8|7171.8|7187.3|7172.3|7187.3|7172.3|7186.8|7171.8|0
1730353230000|2024-10-31 05:40:30|||||||||1
1730353300000|2024-10-31 05:41:40|7187.7|7172.7|7187.8|7172.8|7187.8|7172.8|7187.7|7172.7|1
1730353320000|2024-10-31 05:42:00|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1730353330000|2024-10-31 05:42:10|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|1
1730353350000|2024-10-31 05:42:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1730353360000|2024-10-31 05:42:40|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1730353370000|2024-10-31 05:42:50|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730353420000|2024-10-31 05:43:40|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|1
1730353460000|2024-10-31 05:44:20|7190.5|7175.5|7191.4|7176.4|7191.4|7176.4|7190.4|7175.4|16
1730353470000|2024-10-31 05:44:30|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1730353550000|2024-10-31 05:45:50|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1730353560000|2024-10-31 05:46:00|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1730353680000|2024-10-31 05:48:00|7191.6|7176.6|7189.9|7174.9|7191.6|7176.6|7189.9|7174.9|0
1730353690000|2024-10-31 05:48:10|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1730353720000|2024-10-31 05:48:40|7189|7174|7189|7174|7189|7174|7189|7174|0
1730353740000|2024-10-31 05:49:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1730353780000|2024-10-31 05:49:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730353800000|2024-10-31 05:50:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1730353820000|2024-10-31 05:50:20|7189|7174|7189|7174|7189|7174|7189|7174|0
1730353840000|2024-10-31 05:50:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1730353920000|2024-10-31 05:52:00|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1730353950000|2024-10-31 05:52:30|7188.9|7173.9|7188.8|7173.8|7188.9|7173.9|7188.8|7173.8|0
1730353960000|2024-10-31 05:52:40|7188.3|7173.3|7188.9|7173.9|7188.9|7173.9|7188.3|7173.3|1
1730353980000|2024-10-31 05:53:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1730353990000|2024-10-31 05:53:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730354000000|2024-10-31 05:53:20|7187.9|7172.9|7188|7173|7188|7173|7187.9|7172.9|0
1730354100000|2024-10-31 05:55:00|7188.4|7173.4|7188.5|7173.5|7188.5|7173.5|7187.9|7172.9|0
1730354110000|2024-10-31 05:55:10|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1730354140000|2024-10-31 05:55:40|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730354190000|2024-10-31 05:56:30|7188.5|7173.5|7188.9|7173.9|7188.9|7173.9|7188.5|7173.5|0
1730354230000|2024-10-31 05:57:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730354240000|2024-10-31 05:57:20|7188.5|7173.5|7188.9|7173.9|7188.9|7173.9|7188.5|7173.5|0
1730354280000|2024-10-31 05:58:00|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7188.4|7173.4|0
1730354320000|2024-10-31 05:58:40|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7188.4|7173.4|0
1730354370000|2024-10-31 05:59:30|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7188.4|7173.4|0
1730354520000|2024-10-31 06:02:00|7189.4|7174.4|7189|7174|7189.4|7174.4|7188.9|7173.9|0
1730354530000|2024-10-31 06:02:10|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1730354580000|2024-10-31 06:03:00|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1730354590000|2024-10-31 06:03:10|7189|7174|7189|7174|7189|7174|7189|7174|0
1730354640000|2024-10-31 06:04:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730354670000|2024-10-31 06:04:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730354700000|2024-10-31 06:05:00|7189|7174|7189|7174|7189|7174|7189|7174|0
1730354710000|2024-10-31 06:05:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730354760000|2024-10-31 06:06:00|7189|7174|7189|7174|7189|7174|7189|7174|0
1730354920000|2024-10-31 06:08:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730354940000|2024-10-31 06:09:00|7189|7174|7189|7174|7189|7174|7189|7174|0
1730355040000|2024-10-31 06:10:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1730355050000|2024-10-31 06:10:50|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730355120000|2024-10-31 06:12:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730355130000|2024-10-31 06:12:10|7189|7174|7189|7174|7189|7174|7189|7174|0
1730355150000|2024-10-31 06:12:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730355190000|2024-10-31 06:13:10|7189|7174|7189|7174|7189|7174|7189|7174|0
1730355240000|2024-10-31 06:14:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730355260000|2024-10-31 06:14:20|7189|7174|7189|7174|7189|7174|7189|7174|2
1730355300000|2024-10-31 06:15:00|7188.9|7173.9|7188.4|7173.4|7188.9|7173.9|7188.4|7173.4|1
1730355320000|2024-10-31 06:15:20|7188.3|7173.3|7187.4|7172.4|7188.3|7173.3|7187.4|7172.4|0
1730355330000|2024-10-31 06:15:30|7187.5|7172.5|7187.9|7172.9|7187.9|7172.9|7187.5|7172.5|0
1730355360000|2024-10-31 06:16:00|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1730355370000|2024-10-31 06:16:10|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|5
1730355390000|2024-10-31 06:16:30|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1730355410000|2024-10-31 06:16:50|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1730355600000|2024-10-31 06:20:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.8|7172.8|0
1730355650000|2024-10-31 06:20:50|7187.8|7172.8|7186.8|7171.8|7187.8|7172.8|7186.5|7171.5|1
1730355660000|2024-10-31 06:21:00|7187.5|7172.5|7186.9|7171.9|7187.5|7172.5|7186.9|7171.9|2
1730355840000|2024-10-31 06:24:00|7186.8|7171.8|7186.9|7171.9|7186.9|7171.9|7186.8|7171.8|2
1730355870000|2024-10-31 06:24:30|7186.8|7171.8|7186.9|7171.9|7186.9|7171.9|7186.8|7171.8|0
1730355880000|2024-10-31 06:24:40|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|0
1730355890000|2024-10-31 06:24:50|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.8|7171.8|0
1730355910000|2024-10-31 06:25:10|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1730355970000|2024-10-31 06:26:10|7187.3|7172.3|7186.9|7171.9|7187.3|7172.3|7186.9|7171.9|1
1730355980000|2024-10-31 06:26:20|7185|7170|7185.1|7170.1|7185.1|7170.1|7185|7170|0
1730356010000|2024-10-31 06:26:50|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730356020000|2024-10-31 06:27:00|7185.2|7170.2|7186|7171|7186|7171|7185.2|7170.2|6
1730356030000|2024-10-31 06:27:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1730356070000|2024-10-31 06:27:50|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1730356080000|2024-10-31 06:28:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730356090000|2024-10-31 06:28:10|7185|7170|7185|7170|7185|7170|7185|7170|0
1730356100000|2024-10-31 06:28:20|||||||||1
1730356110000|2024-10-31 06:28:30|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1730356150000|2024-10-31 06:29:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1730356160000|2024-10-31 06:29:20|7185|7170|7185|7170|7185|7170|7184.9|7169.9|4
1730356180000|2024-10-31 06:29:40|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1730356200000|2024-10-31 06:30:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1730356220000|2024-10-31 06:30:20|7185.7|7170.7|7184.3|7169.3|7185.7|7170.7|7184.3|7169.3|0
1730356250000|2024-10-31 06:30:50|7184.4|7169.4|7184.3|7169.3|7184.4|7169.4|7184.3|7169.3|0
1730356260000|2024-10-31 06:31:00|7184.4|7169.4|7185.8|7170.8|7185.8|7170.8|7184.4|7169.4|1
1730356270000|2024-10-31 06:31:10|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1730356290000|2024-10-31 06:31:30|7185|7170|7185|7170|7185|7170|7185|7170|0
1730356330000|2024-10-31 06:32:10|7184.9|7169.9|7185|7170|7185|7170|7184.9|7169.9|0
1730356380000|2024-10-31 06:33:00|7185.4|7170.4|7184.4|7169.4|7185.4|7170.4|7184.4|7169.4|3
1730356390000|2024-10-31 06:33:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1730356430000|2024-10-31 06:33:50|7185|7170|7185.4|7170.4|7185.4|7170.4|7185|7170|1
1730356440000|2024-10-31 06:34:00|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|1
1730356450000|2024-10-31 06:34:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1730356480000|2024-10-31 06:34:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|2
1730356560000|2024-10-31 06:36:00|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7187.5|7172.5|1
1730356570000|2024-10-31 06:36:10|7188.2|7173.2|7188.5|7173.5|7188.5|7173.5|7188.2|7173.2|0
1730356580000|2024-10-31 06:36:20|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188.1|7173.1|0
1730356600000|2024-10-31 06:36:40|7188|7173|7188|7173|7188|7173|7188|7173|0
1730356610000|2024-10-31 06:36:50|7188.1|7173.1|7188.6|7173.6|7188.6|7173.6|7188.1|7173.1|0
1730356620000|2024-10-31 06:37:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1730356630000|2024-10-31 06:37:10|7188.6|7173.6|7187.6|7172.6|7188.6|7173.6|7187.6|7172.6|0
1730356670000|2024-10-31 06:37:50|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1730356680000|2024-10-31 06:38:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188|7173|0
1730356740000|2024-10-31 06:39:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730356750000|2024-10-31 06:39:10|7187.6|7172.6|7188|7173|7188|7173|7187.5|7172.5|1
1730356860000|2024-10-31 06:41:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730356920000|2024-10-31 06:42:00|7187|7172|7187.2|7172.2|7187.2|7172.2|7187|7172|0
1730356930000|2024-10-31 06:42:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730356950000|2024-10-31 06:42:30|7188|7173|7188|7173|7188|7173|7188|7173|0
1730356970000|2024-10-31 06:42:50|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730356980000|2024-10-31 06:43:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1730357010000|2024-10-31 06:43:30|7188.5|7173.5|7188|7173|7188.5|7173.5|7188|7173|0
1730357150000|2024-10-31 06:45:50|7188.1|7173.1|7188|7173|7188.1|7173.1|7188|7173|1
1730357260000|2024-10-31 06:47:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730357440000|2024-10-31 06:50:40|7186.7|7171.7|7187.1|7172.1|7187.2|7172.2|7186.7|7171.7|0
1730357450000|2024-10-31 06:50:50|7187.2|7172.2|7187.6|7172.6|7187.6|7172.6|7187.2|7172.2|0
1730357460000|2024-10-31 06:51:00|7188.1|7173.1|7188.4|7173.4|7188.4|7173.4|7188.1|7173.1|0
1730357500000|2024-10-31 06:51:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1730357520000|2024-10-31 06:52:00|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1730357530000|2024-10-31 06:52:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1730357610000|2024-10-31 06:53:30|7188|7173|7188|7173|7188|7173|7188|7173|0
1730357630000|2024-10-31 06:53:50|7188.4|7173.4|7188.5|7173.5|7188.5|7173.5|7188.4|7173.4|1
1730357640000|2024-10-31 06:54:00|7188|7173|7188.5|7173.5|7188.6|7173.6|7188|7173|1
1730357690000|2024-10-31 06:54:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730357730000|2024-10-31 06:55:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1730357740000|2024-10-31 06:55:40|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1730357760000|2024-10-31 06:56:00|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730357770000|2024-10-31 06:56:10|7190|7175|7190|7175|7190|7175|7190|7175|0
1730357790000|2024-10-31 06:56:30|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730357820000|2024-10-31 06:57:00|7190|7175|7190.1|7175.1|7190.1|7175.1|7190|7175|1
1730357830000|2024-10-31 06:57:10|7190|7175|7190|7175|7190|7175|7190|7175|0
1730357870000|2024-10-31 06:57:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730357880000|2024-10-31 06:58:00|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.6|7175.6|0
1730357890000|2024-10-31 06:58:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730357900000|2024-10-31 06:58:20|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|0
1730357970000|2024-10-31 06:59:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1730357990000|2024-10-31 06:59:50|7189.4|7174.4|7188.5|7173.5|7189.4|7174.4|7188.5|7173.5|2
1730358000000|2024-10-31 07:00:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730358010000|2024-10-31 07:00:10|7188.9|7173.9|7189|7174|7189|7174|7188.1|7173.1|0
1730358050000|2024-10-31 07:00:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189|7174|0
1730358060000|2024-10-31 07:01:00|7189|7174|7189|7174|7189.1|7174.1|7189|7174|0
1730358070000|2024-10-31 07:01:10|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730358080000|2024-10-31 07:01:20|7189|7174|7189.1|7174.1|7189.1|7174.1|7189|7174|0
1730358110000|2024-10-31 07:01:50|7187.7|7172.7|7187.6|7172.6|7187.7|7172.7|7187.6|7172.6|1
1730358230000|2024-10-31 07:03:50|7187.7|7172.7|7185.9|7170.9|7187.7|7172.7|7185.9|7170.9|2
1730358250000|2024-10-31 07:04:10|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1730358300000|2024-10-31 07:05:00|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1730358340000|2024-10-31 07:05:40|7185.3|7170.3|7185.4|7170.4|7185.4|7170.4|7185.3|7170.3|1
1730358410000|2024-10-31 07:06:50|7185.5|7170.5|7185.4|7170.4|7185.5|7170.5|7185.4|7170.4|0
1730358450000|2024-10-31 07:07:30|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1730358500000|2024-10-31 07:08:20|7185.5|7170.5|7185.5|7170.5|7186|7171|7185.5|7170.5|0
1730358550000|2024-10-31 07:09:10|7186|7171|7185.6|7170.6|7186|7171|7185.6|7170.6|0
1730358570000|2024-10-31 07:09:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730358630000|2024-10-31 07:10:30|7186.4|7171.4|7185.9|7170.9|7186.4|7171.4|7185.4|7170.4|0
1730358640000|2024-10-31 07:10:40|7185.4|7170.4|7185.9|7170.9|7185.9|7170.9|7185.4|7170.4|0
1730358680000|2024-10-31 07:11:20|7185|7170|7185|7170|7185|7170|7185|7170|0
1730358760000|2024-10-31 07:12:40|7184.6|7169.6|7184.5|7169.5|7184.6|7169.6|7184.5|7169.5|1
1730358820000|2024-10-31 07:13:40|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1730358850000|2024-10-31 07:14:10|7185|7170|7185|7170|7185|7170|7185|7170|0
1730358880000|2024-10-31 07:14:40|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1730358970000|2024-10-31 07:16:10|7185.3|7170.3|7185.5|7170.5|7185.5|7170.5|7185.3|7170.3|3
1730359000000|2024-10-31 07:16:40|7185|7170|7185|7170|7185|7170|7185|7170|0
1730359050000|2024-10-31 07:17:30|7187.7|7172.7|7188|7173|7188|7173|7187.7|7172.7|3
1730359140000|2024-10-31 07:19:00|7188.5|7173.5|7187.5|7172.5|7188.5|7173.5|7187.5|7172.5|0
1730359170000|2024-10-31 07:19:30|7186.6|7171.6|7186.5|7171.5|7186.6|7171.6|7186.5|7171.5|1
1730359290000|2024-10-31 07:21:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1730359300000|2024-10-31 07:21:40|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|2
1730359360000|2024-10-31 07:22:40|||||||||1
1730359370000|2024-10-31 07:22:50|7185|7170|7184.9|7169.9|7185|7170|7184.9|7169.9|11
1730359600000|2024-10-31 07:26:40|7185|7170|7184.9|7169.9|7185|7170|7184.9|7169.9|0
1730359650000|2024-10-31 07:27:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|8
1730359670000|2024-10-31 07:27:50|7187|7172|7187|7172|7187|7172|7187|7172|0
1730359680000|2024-10-31 07:28:00|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1730359690000|2024-10-31 07:28:10|7187|7172|7187|7172|7187|7172|7187|7172|0
1730359850000|2024-10-31 07:30:50|7187.8|7172.8|7188.1|7173.1|7188.1|7173.1|7187.8|7172.8|1
1730359860000|2024-10-31 07:31:00|7188|7173|7187.6|7172.6|7188|7173|7187.6|7172.6|0
1730359920000|2024-10-31 07:32:00|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|0
1730360030000|2024-10-31 07:33:50|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730360060000|2024-10-31 07:34:20|7187.5|7172.5|7187.6|7172.6|7187.6|7172.6|7187.5|7172.5|0
1730360100000|2024-10-31 07:35:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1730360110000|2024-10-31 07:35:10|7187|7172|7187|7172|7187|7172|7187|7172|0
1730360210000|2024-10-31 07:36:50|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730360220000|2024-10-31 07:37:00|7187.2|7172.2|7187.5|7172.5|7188|7173|7187.2|7172.2|0
1730360230000|2024-10-31 07:37:10|7187|7172|7187.1|7172.1|7187.1|7172.1|7187|7172|0
1730360280000|2024-10-31 07:38:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1730360290000|2024-10-31 07:38:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1730360340000|2024-10-31 07:39:00|7187.6|7172.6|7188|7173|7188|7173|7187.6|7172.6|0
1730360390000|2024-10-31 07:39:50|7187.5|7172.5|7187.6|7172.6|7187.6|7172.6|7187.5|7172.5|0
1730360400000|2024-10-31 07:40:00|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|0
1730360570000|2024-10-31 07:42:50|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730360590000|2024-10-31 07:43:10|7188.7|7173.7|7188.1|7173.1|7188.7|7173.7|7188.1|7173.1|1
1730360600000|2024-10-31 07:43:20|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1730360610000|2024-10-31 07:43:30|7188.6|7173.6|7188.2|7173.2|7189.2|7174.2|7188.2|7173.2|1
1730360620000|2024-10-31 07:43:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730360630000|2024-10-31 07:43:50|||||||||2
1730360750000|2024-10-31 07:45:50|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1730360760000|2024-10-31 07:46:00|7188.2|7173.2|7188.2|7173.2|7188.5|7173.5|7188.2|7173.2|0
1730360790000|2024-10-31 07:46:30|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1730360870000|2024-10-31 07:47:50|7187.5|7172.5|7187.6|7172.6|7187.6|7172.6|7187.5|7172.5|0
1730360880000|2024-10-31 07:48:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1730360910000|2024-10-31 07:48:30|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188.1|7173.1|0
1730360930000|2024-10-31 07:48:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730360950000|2024-10-31 07:49:10|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1730360970000|2024-10-31 07:49:30|7190.1|7175.1|7190.2|7175.2|7190.2|7175.2|7190.1|7175.1|1
1730361040000|2024-10-31 07:50:40|7190.7|7175.7|7190.2|7175.2|7190.7|7175.7|7190.2|7175.2|0
1730361090000|2024-10-31 07:51:30|7190.7|7175.7|7190.1|7175.1|7190.7|7175.7|7190.1|7175.1|0
1730361110000|2024-10-31 07:51:50|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.1|7175.1|0
1730361120000|2024-10-31 07:52:00|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1730361180000|2024-10-31 07:53:00|7190.2|7175.2|7189.2|7174.2|7190.2|7175.2|7188.9|7173.9|9
1730361190000|2024-10-31 07:53:10|7189.1|7174.1|7189.1|7174.1|7189.2|7174.2|7189.1|7174.1|0
1730361200000|2024-10-31 07:53:20|7189.6|7174.6|7189.2|7174.2|7189.6|7174.6|7189.2|7174.2|0
1730361210000|2024-10-31 07:53:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730361240000|2024-10-31 07:54:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730361280000|2024-10-31 07:54:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1730361290000|2024-10-31 07:54:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730361300000|2024-10-31 07:55:00|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|1
1730361400000|2024-10-31 07:56:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730361410000|2024-10-31 07:56:50|7188.7|7173.7|7188.6|7173.6|7188.7|7173.7|7188.6|7173.6|1
1730361470000|2024-10-31 07:57:50|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1730361500000|2024-10-31 07:58:20|7188.8|7173.8|7188.7|7173.7|7188.8|7173.8|7188.6|7173.6|1
1730361520000|2024-10-31 07:58:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730361550000|2024-10-31 07:59:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730361580000|2024-10-31 07:59:40|7189.5|7174.5|7189.6|7174.6|7189.6|7174.6|7189.5|7174.5|0
1730361600000|2024-10-31 08:00:00|7189.5|7174.5|7189.6|7174.6|7189.6|7174.6|7189.5|7174.5|0
1730361650000|2024-10-31 08:00:50|7189.4|7174.4|7188.1|7173.1|7189.4|7174.4|7188.1|7173.1|8
1730361660000|2024-10-31 08:01:00|||||||||3
1730361670000|2024-10-31 08:01:10|||||||||1
1730361690000|2024-10-31 08:01:30|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.2|7172.2|4
1730361700000|2024-10-31 08:01:40|||||||||2
1730361720000|2024-10-31 08:02:00|||||||||1
1730361730000|2024-10-31 08:02:10|||||||||1
1730361760000|2024-10-31 08:02:40|7189.8|7174.8|7189.2|7174.2|7189.8|7174.8|7189.1|7174.1|1
1730361770000|2024-10-31 08:02:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730361790000|2024-10-31 08:03:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730361800000|2024-10-31 08:03:20|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|1
1730361810000|2024-10-31 08:03:30|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730361820000|2024-10-31 08:03:40|||||||||1
1730361830000|2024-10-31 08:03:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730361850000|2024-10-31 08:04:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|2
1730361900000|2024-10-31 08:05:00|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|0
1730361930000|2024-10-31 08:05:30|7187.6|7172.6|7187.2|7172.2|7187.6|7172.6|7187.2|7172.2|3
1730361940000|2024-10-31 08:05:40|7187.3|7172.3|7188.1|7173.1|7188.7|7173.7|7187.3|7172.3|5
1730361950000|2024-10-31 08:05:50|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.1|7173.1|0
1730361960000|2024-10-31 08:06:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|1
1730362000000|2024-10-31 08:06:40|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1730362010000|2024-10-31 08:06:50|7188.1|7173.1|7187.6|7172.6|7188.1|7173.1|7187.6|7172.6|3
1730362020000|2024-10-31 08:07:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730362030000|2024-10-31 08:07:10|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730362060000|2024-10-31 08:07:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730362180000|2024-10-31 08:09:40|7188.1|7173.1|7187.7|7172.7|7188.1|7173.1|7187.3|7172.3|1
1730362240000|2024-10-31 08:10:40|||||||||1
1730362260000|2024-10-31 08:11:00|7189.7|7174.7|7191.1|7176.1|7191.1|7176.1|7189.7|7174.7|8
1730362270000|2024-10-31 08:11:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1730362330000|2024-10-31 08:12:10|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|2
1730362380000|2024-10-31 08:13:00|7190|7175|7190|7175|7190|7175|7190|7175|0
1730362390000|2024-10-31 08:13:10|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730362450000|2024-10-31 08:14:10|7189|7174|7189|7174|7189|7174|7189|7174|3
1730362500000|2024-10-31 08:15:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730362510000|2024-10-31 08:15:10|||||||||3
1730362540000|2024-10-31 08:15:40|7189|7174|7189|7174|7189.1|7174.1|7189|7174|2
1730362550000|2024-10-31 08:15:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|2
1730362560000|2024-10-31 08:16:00|7189.2|7174.2|7190|7175|7191|7176|7189.2|7174.2|1
1730362620000|2024-10-31 08:17:00|7189.5|7174.5|7190.1|7175.1|7190.5|7175.5|7189.5|7174.5|0
1730362630000|2024-10-31 08:17:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1730362680000|2024-10-31 08:18:00|7190.4|7175.4|7190.5|7175.5|7190.5|7175.5|7190|7175|0
1730362750000|2024-10-31 08:19:10|7189.5|7174.5|7189.6|7174.6|7189.6|7174.6|7189.5|7174.5|0
1730362770000|2024-10-31 08:19:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1730362920000|2024-10-31 08:22:00|7190.5|7175.5|7189.1|7174.1|7190.6|7175.6|7189.1|7174.1|1
1730362950000|2024-10-31 08:22:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730363050000|2024-10-31 08:24:10|7188.1|7173.1|7188.6|7173.6|7188.6|7173.6|7188.1|7173.1|0
1730363200000|2024-10-31 08:26:40|||||||||1
1730363270000|2024-10-31 08:27:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730363290000|2024-10-31 08:28:10|7190.4|7175.4|7189.5|7174.5|7190.7|7175.7|7189.5|7174.5|2
1730363310000|2024-10-31 08:28:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730363350000|2024-10-31 08:29:10|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|0
1730363370000|2024-10-31 08:29:30|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730363390000|2024-10-31 08:29:50|7188.5|7173.5|7188.7|7173.7|7188.7|7173.7|7188.5|7173.5|3
1730363400000|2024-10-31 08:30:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730363470000|2024-10-31 08:31:10|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1730363490000|2024-10-31 08:31:30|||||||||3
1730363510000|2024-10-31 08:31:50|||||||||2
1730363540000|2024-10-31 08:32:20|||||||||2
1730363560000|2024-10-31 08:32:40|7188.7|7173.7|7188.7|7173.7|7188.8|7173.8|7188.7|7173.7|4
1730363570000|2024-10-31 08:32:50|7188.1|7173.1|7188.1|7173.1|7188.5|7173.5|7188|7173|1
1730363580000|2024-10-31 08:33:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730363610000|2024-10-31 08:33:30|7188.6|7173.6|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|1
1730363630000|2024-10-31 08:33:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.5|7173.5|0
1730363640000|2024-10-31 08:34:00|7188.5|7173.5|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|0
1730363670000|2024-10-31 08:34:30|7188.6|7173.6|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|0
1730363680000|2024-10-31 08:34:40|7188.6|7173.6|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|0
1730363760000|2024-10-31 08:36:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1730363770000|2024-10-31 08:36:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730363830000|2024-10-31 08:37:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730363860000|2024-10-31 08:37:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730363900000|2024-10-31 08:38:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730363920000|2024-10-31 08:38:40|7189|7174|7189|7174|7189|7174|7189|7174|0
1730363930000|2024-10-31 08:38:50|7188.6|7173.6|7188|7173|7188.6|7173.6|7188|7173|1
1730364120000|2024-10-31 08:42:00|7187|7172|7186.5|7171.5|7187|7172|7186.5|7171.5|5
1730364130000|2024-10-31 08:42:10|7187|7172|7187|7172|7187|7172|7187|7172|0
1730364150000|2024-10-31 08:42:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730364160000|2024-10-31 08:42:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1730364170000|2024-10-31 08:42:50|||||||||1
1730364180000|2024-10-31 08:43:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1730364250000|2024-10-31 08:44:10|7187.5|7172.5|7187|7172|7187.5|7172.5|7187|7172|1
1730364270000|2024-10-31 08:44:30|7187.5|7172.5|7187|7172|7187.5|7172.5|7187|7172|3
1730364290000|2024-10-31 08:44:50|||||||||1
1730364300000|2024-10-31 08:45:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|2
1730364310000|2024-10-31 08:45:10|||||||||1
1730364330000|2024-10-31 08:45:30|||||||||2
1730364340000|2024-10-31 08:45:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1730364360000|2024-10-31 08:46:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730364400000|2024-10-31 08:46:40|||||||||2
1730364420000|2024-10-31 08:47:00|||||||||2
1730364480000|2024-10-31 08:48:00|||||||||1
1730364550000|2024-10-31 08:49:10|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|8
1730364560000|2024-10-31 08:49:20|7188.6|7173.6|7189.7|7174.7|7189.7|7174.7|7188.6|7173.6|9
1730364570000|2024-10-31 08:49:30|7190.6|7175.6|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|1
1730364600000|2024-10-31 08:50:00|7189.7|7174.7|7190.6|7175.6|7191.1|7176.1|7189.7|7174.7|3
1730364610000|2024-10-31 08:50:10|7190.4|7175.4|7190.1|7175.1|7190.6|7175.6|7190|7175|0
1730364630000|2024-10-31 08:50:30|||||||||1
1730364680000|2024-10-31 08:51:20|7190.2|7175.2|7191|7176|7191.1|7176.1|7190.2|7175.2|0
1730364690000|2024-10-31 08:51:30|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730364720000|2024-10-31 08:52:00|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|2
1730364760000|2024-10-31 08:52:40|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|0
1730364770000|2024-10-31 08:52:50|7190|7175|7190|7175|7190|7175|7190|7175|0
1730364790000|2024-10-31 08:53:10|7190.1|7175.1|7190|7175|7190.1|7175.1|7190|7175|0
1730364890000|2024-10-31 08:54:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1730364950000|2024-10-31 08:55:50|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|1
1730364960000|2024-10-31 08:56:00|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730364970000|2024-10-31 08:56:10|7188.6|7173.6|7189.5|7174.5|7189.6|7174.6|7188.6|7173.6|1
1730364990000|2024-10-31 08:56:30|7189.1|7174.1|7191.6|7176.6|7191.6|7176.6|7189.1|7174.1|14
1730365010000|2024-10-31 08:56:50|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|2
1730365060000|2024-10-31 08:57:40|7190|7175|7190.1|7175.1|7190.1|7175.1|7190|7175|0
1730365130000|2024-10-31 08:58:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730365140000|2024-10-31 08:59:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1730365150000|2024-10-31 08:59:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730365230000|2024-10-31 09:00:30|7189|7174|7189|7174|7189|7174|7189|7174|0
1730365240000|2024-10-31 09:00:40|7189.9|7174.9|7188.6|7173.6|7191.1|7176.1|7188.5|7173.5|9
1730365260000|2024-10-31 09:01:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|2
1730365370000|2024-10-31 09:02:50|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.9|7172.9|5
1730365380000|2024-10-31 09:03:00|||||||||2
1730365390000|2024-10-31 09:03:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7
1730365400000|2024-10-31 09:03:20|7187.6|7172.6|7188.1|7173.1|7189|7174|7187.6|7172.6|5
1730365410000|2024-10-31 09:03:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730365420000|2024-10-31 09:03:40|7189.1|7174.1|7192.1|7177.1|7192.1|7177.1|7189.1|7174.1|26
1730365440000|2024-10-31 09:04:00|7192.6|7177.6|7192.6|7177.6|7193.1|7178.1|7192.5|7177.5|0
1730365450000|2024-10-31 09:04:10|7192.5|7177.5|7192.6|7177.6|7192.6|7177.6|7192.5|7177.5|0
1730365480000|2024-10-31 09:04:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|2
1730365490000|2024-10-31 09:04:50|7191|7176|7191|7176|7191|7176|7191|7176|3
1730365510000|2024-10-31 09:05:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730365520000|2024-10-31 09:05:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730365530000|2024-10-31 09:05:30|7192|7177|7192|7177|7192|7177|7192|7177|0
1730365550000|2024-10-31 09:05:50|7194.1|7179.1|7193.6|7178.6|7194.1|7179.1|7193.5|7178.5|4
1730365570000|2024-10-31 09:06:10|7193.5|7178.5|7193|7178|7193.6|7178.6|7193|7178|0
1730365620000|2024-10-31 09:07:00|7192.6|7177.6|7193.5|7178.5|7193.5|7178.5|7192.6|7177.6|0
1730365630000|2024-10-31 09:07:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730365640000|2024-10-31 09:07:20|7193|7178|7193|7178|7193|7178|7193|7178|1
1730365650000|2024-10-31 09:07:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|1
1730365680000|2024-10-31 09:08:00|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|1
1730365690000|2024-10-31 09:08:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730365700000|2024-10-31 09:08:20|7192|7177|7191.6|7176.6|7192|7177|7191.6|7176.6|0
1730365710000|2024-10-31 09:08:30|||||||||1
1730365720000|2024-10-31 09:08:40|7192|7177|7192|7177|7192|7177|7192|7177|0
1730365770000|2024-10-31 09:09:30|7193.3|7178.3|7193.6|7178.6|7193.6|7178.6|7193.1|7178.1|6
1730365780000|2024-10-31 09:09:40|7193.5|7178.5|7192.5|7177.5|7193.5|7178.5|7192.5|7177.5|0
1730365790000|2024-10-31 09:09:50|7192.6|7177.6|7193|7178|7193|7178|7192.5|7177.5|0
1730365800000|2024-10-31 09:10:00|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.5|7177.5|14
1730365810000|2024-10-31 09:10:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1730365830000|2024-10-31 09:10:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730365840000|2024-10-31 09:10:40|7192|7177|7192|7177|7192|7177|7192|7177|1
1730365860000|2024-10-31 09:11:00|||||||||1
1730365890000|2024-10-31 09:11:30|||||||||1
1730365980000|2024-10-31 09:13:00|||||||||10
1730365990000|2024-10-31 09:13:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1730366020000|2024-10-31 09:13:40|7192|7177|7192|7177|7192|7177|7192|7177|0
1730366100000|2024-10-31 09:15:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|4
1730366160000|2024-10-31 09:16:00|7192|7177|7192|7177|7192|7177|7192|7177|0
1730366220000|2024-10-31 09:17:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|22
1730366230000|2024-10-31 09:17:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730366240000|2024-10-31 09:17:20|7198.6|7183.6|7199.1|7184.1|7199.1|7184.1|7198.6|7183.6|7
1730366250000|2024-10-31 09:17:30|7199|7184|7198.1|7183.1|7199|7184|7198.1|7183.1|0
1730366260000|2024-10-31 09:17:40|7198|7183|7198.6|7183.6|7198.6|7183.6|7197.1|7182.1|1
1730366280000|2024-10-31 09:18:00|7198.5|7183.5|7198.6|7183.6|7198.6|7183.6|7198.5|7183.5|0
1730366320000|2024-10-31 09:18:40|7198.5|7183.5|7197.6|7182.6|7198.5|7183.5|7197.6|7182.6|0
1730366420000|2024-10-31 09:20:20|7198.1|7183.1|7198|7183|7198.1|7183.1|7198|7183|0
1730366440000|2024-10-31 09:20:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730366460000|2024-10-31 09:21:00|7197.5|7182.5|7196.6|7181.6|7197.5|7182.5|7196.6|7181.6|3
1730366500000|2024-10-31 09:21:40|7196.8|7181.8|7198.1|7183.1|7198.1|7183.1|7196.8|7181.8|4
1730366510000|2024-10-31 09:21:50|7198|7183|7197.1|7182.1|7198|7183|7197.1|7182.1|0
1730366520000|2024-10-31 09:22:00|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|0
1730366590000|2024-10-31 09:23:10|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|2
1730366640000|2024-10-31 09:24:00|7198|7183|7198|7183|7198|7183|7198|7183|2
1730366650000|2024-10-31 09:24:10|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1730366660000|2024-10-31 09:24:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7196.2|7181.2|15
1730366720000|2024-10-31 09:25:20|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|1
1730366860000|2024-10-31 09:27:40|7198.4|7183.4|7197.5|7182.5|7198.5|7183.5|7197.5|7182.5|6
1730366870000|2024-10-31 09:27:50|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730366900000|2024-10-31 09:28:20|7198.1|7183.1|7198|7183|7198.1|7183.1|7198|7183|0
1730367010000|2024-10-31 09:30:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730367090000|2024-10-31 09:31:30|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|0
1730367110000|2024-10-31 09:31:50|7198|7183|7197.6|7182.6|7198|7183|7197.6|7182.6|0
1730367130000|2024-10-31 09:32:10|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|0
1730367170000|2024-10-31 09:32:50|7198|7183|7198|7183|7198|7183|7198|7183|0
1730367210000|2024-10-31 09:33:30|7198.1|7183.1|7199|7184|7199|7184|7198.1|7183.1|0
1730367230000|2024-10-31 09:33:50|7198.9|7183.9|7199|7184|7199|7184|7198.9|7183.9|0
1730367260000|2024-10-31 09:34:20|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|2
1730367280000|2024-10-31 09:34:40|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1730367360000|2024-10-31 09:36:00|7199.6|7184.6|7199.1|7184.1|7200.1|7185.1|7199.1|7184.1|8
1730367370000|2024-10-31 09:36:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1730367380000|2024-10-31 09:36:20|7199|7184|7199|7184|7199|7184|7199|7184|2
1730367390000|2024-10-31 09:36:30|7200.5|7185.5|7202.5|7187.5|7202.5|7187.5|7200.5|7185.5|9
1730367400000|2024-10-31 09:36:40|7201.6|7186.6|7200.6|7185.6|7201.6|7186.6|7200.1|7185.1|2
1730367420000|2024-10-31 09:37:00|7200.7|7185.7|7200.5|7185.5|7201.1|7186.1|7200.5|7185.5|1
1730367430000|2024-10-31 09:37:10|7200.6|7185.6|7201|7186|7201|7186|7200.6|7185.6|0
1730367450000|2024-10-31 09:37:30|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730367460000|2024-10-31 09:37:40|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1730367480000|2024-10-31 09:38:00|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1730367550000|2024-10-31 09:39:10|7201.8|7186.8|7205.7|7190.7|7205.8|7190.8|7201.8|7186.8|24
1730367560000|2024-10-31 09:39:20|7205.6|7190.6|7205.5|7190.5|7205.6|7190.6|7205.5|7190.5|0
1730367570000|2024-10-31 09:39:30|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1730367580000|2024-10-31 09:39:40|7208.1|7193.1|7208.8|7193.8|7208.8|7193.8|7208.1|7193.1|6
1730367600000|2024-10-31 09:40:00|7210.1|7195.1|7209.1|7194.1|7210.1|7195.1|7209.1|7194.1|1
1730367610000|2024-10-31 09:40:10|7210.1|7195.1|7210.5|7195.5|7210.6|7195.6|7210.1|7195.1|3
1730367630000|2024-10-31 09:40:30|||||||||2
1730367640000|2024-10-31 09:40:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|0
1730367690000|2024-10-31 09:41:30|7210.5|7195.5|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|2
1730367700000|2024-10-31 09:41:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1730367710000|2024-10-31 09:41:50|7210.6|7195.6|7210.9|7195.9|7210.9|7195.9|7210.6|7195.6|0
1730367720000|2024-10-31 09:42:00|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|1
1730367780000|2024-10-31 09:43:00|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210|7195|0
1730367790000|2024-10-31 09:43:10|7210.1|7195.1|7211.6|7196.6|7212.1|7197.1|7210|7195|2
1730367800000|2024-10-31 09:43:20|||||||||1
1730367810000|2024-10-31 09:43:30|7211.5|7196.5|7211.6|7196.6|7211.6|7196.6|7211.5|7196.5|0
1730367900000|2024-10-31 09:45:00|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|2
1730367910000|2024-10-31 09:45:10|7213|7198|7212.6|7197.6|7213|7198|7212.6|7197.6|0
1730367920000|2024-10-31 09:45:20|7213.1|7198.1|7213|7198|7213.1|7198.1|7212.6|7197.6|0
1730367960000|2024-10-31 09:46:00|7212.6|7197.6|7214.7|7199.7|7214.7|7199.7|7212.6|7197.6|3
1730367970000|2024-10-31 09:46:10|7215.6|7200.6|7212.6|7197.6|7215.6|7200.6|7212.6|7197.6|1
1730367980000|2024-10-31 09:46:20|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|0
1730368000000|2024-10-31 09:46:40|7212|7197|7212.1|7197.1|7212.1|7197.1|7212|7197|0
1730368030000|2024-10-31 09:47:10|7212|7197|7212|7197|7212|7197|7212|7197|0
1730368040000|2024-10-31 09:47:20|7211.6|7196.6|7212.1|7197.1|7212.1|7197.1|7211.6|7196.6|0
1730368060000|2024-10-31 09:47:40|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|11
1730368070000|2024-10-31 09:47:50|7214|7199|7213.9|7198.9|7214|7199|7213.9|7198.9|0
1730368080000|2024-10-31 09:48:00|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1730368110000|2024-10-31 09:48:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|9
1730368140000|2024-10-31 09:49:00|7212.6|7197.6|7212.7|7197.7|7212.7|7197.7|7212.6|7197.6|1
1730368150000|2024-10-31 09:49:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1730368190000|2024-10-31 09:49:50|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730368200000|2024-10-31 09:50:00|7212.6|7197.6|7211.7|7196.7|7212.6|7197.6|7211.7|7196.7|0
1730368240000|2024-10-31 09:50:40|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|14
1730368310000|2024-10-31 09:51:50|||||||||1
1730368320000|2024-10-31 09:52:00|7209.7|7194.7|7211.7|7196.7|7211.7|7196.7|7209.7|7194.7|4
1730368330000|2024-10-31 09:52:10|7211.2|7196.2|7213.2|7198.2|7213.2|7198.2|7211.2|7196.2|3
1730368340000|2024-10-31 09:52:20|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|2
1730368360000|2024-10-31 09:52:40|7210.6|7195.6|7209.7|7194.7|7210.6|7195.6|7209.2|7194.2|0
1730368380000|2024-10-31 09:53:00|7209.8|7194.8|7210.2|7195.2|7210.7|7195.7|7209.8|7194.8|1
1730368400000|2024-10-31 09:53:20|7210.7|7195.7|7209.7|7194.7|7210.7|7195.7|7209.7|7194.7|1
1730368410000|2024-10-31 09:53:30|7208.8|7193.8|7208.9|7193.9|7208.9|7193.9|7208.8|7193.8|0
1730368420000|2024-10-31 09:53:40|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730368460000|2024-10-31 09:54:20|7211.8|7196.8|7212.7|7197.7|7212.7|7197.7|7211.8|7196.8|1
1730368470000|2024-10-31 09:54:30|7212.2|7197.2|7213.2|7198.2|7213.2|7198.2|7212.2|7197.2|1
1730368480000|2024-10-31 09:54:40|7212.7|7197.7|7212.8|7197.8|7212.8|7197.8|7212.7|7197.7|0
1730368490000|2024-10-31 09:54:50|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730368500000|2024-10-31 09:55:00|7212.8|7197.8|7212.7|7197.7|7212.8|7197.8|7212.7|7197.7|0
1730368540000|2024-10-31 09:55:40|7211.8|7196.8|7212.2|7197.2|7212.2|7197.2|7211.8|7196.8|0
1730368550000|2024-10-31 09:55:50|7212.7|7197.7|7213.7|7198.7|7213.7|7198.7|7212.7|7197.7|2
1730368590000|2024-10-31 09:56:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730368600000|2024-10-31 09:56:40|7213.3|7198.3|7213.7|7198.7|7213.7|7198.7|7213.3|7198.3|0
1730368610000|2024-10-31 09:56:50|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|0
1730368620000|2024-10-31 09:57:00|7213.2|7198.2|7213.3|7198.3|7213.3|7198.3|7213.2|7198.2|1
1730368630000|2024-10-31 09:57:10|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1730368680000|2024-10-31 09:58:00|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.2|7199.2|0
1730368690000|2024-10-31 09:58:10|7214.2|7199.2|7214.2|7199.2|7214.3|7199.3|7214.2|7199.2|0
1730368700000|2024-10-31 09:58:20|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.2|7199.2|1
1730368760000|2024-10-31 09:59:20|7213.8|7198.8|7214.3|7199.3|7214.8|7199.8|7213.8|7198.8|2
1730368770000|2024-10-31 09:59:30|7216.5|7201.5|7218.3|7203.3|7218.3|7203.3|7216.5|7201.5|2
1730368780000|2024-10-31 09:59:40|7215.8|7200.8|7215.2|7200.2|7216.3|7201.3|7215.2|7200.2|10
1730368790000|2024-10-31 09:59:50|7214.8|7199.8|7212.3|7197.3|7214.8|7199.8|7210.9|7195.9|4
1730368800000|2024-10-31 10:00:00|7212.2|7197.2|7210.2|7195.2|7212.2|7197.2|7210.2|7195.2|3
1730368810000|2024-10-31 10:00:10|7210.3|7195.3|7211.3|7196.3|7211.3|7196.3|7210.3|7195.3|0
1730368820000|2024-10-31 10:00:20|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|1
1730368840000|2024-10-31 10:00:40|7213.8|7198.8|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|1
1730368920000|2024-10-31 10:02:00|7213.9|7198.9|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|1
1730368950000|2024-10-31 10:02:30|7212.9|7197.9|7210.4|7195.4|7212.9|7197.9|7209.9|7194.9|9
1730368960000|2024-10-31 10:02:40|7210.3|7195.3|7210.8|7195.8|7210.8|7195.8|7210.3|7195.3|0
1730368970000|2024-10-31 10:02:50|7209.3|7194.3|7209.8|7194.8|7209.8|7194.8|7209.3|7194.3|1
1730368980000|2024-10-31 10:03:00|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730368990000|2024-10-31 10:03:10|7209.8|7194.8|7211.2|7196.2|7211.3|7196.3|7209.8|7194.8|6
1730369000000|2024-10-31 10:03:20|7211.5|7196.5|7212.8|7197.8|7213.3|7198.3|7211.5|7196.5|2
1730369020000|2024-10-31 10:03:40|7212.4|7197.4|7212.3|7197.3|7212.4|7197.4|7212.3|7197.3|0
1730369060000|2024-10-31 10:04:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|3
1730369070000|2024-10-31 10:04:30|||||||||1
1730369140000|2024-10-31 10:05:40|7212.1|7197.1|7212.3|7197.3|7212.3|7197.3|7212.1|7197.1|5
1730369150000|2024-10-31 10:05:50|7211.8|7196.8|7211.7|7196.7|7211.8|7196.8|7211.7|7196.7|0
1730369160000|2024-10-31 10:06:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1730369210000|2024-10-31 10:06:50|7211.7|7196.7|7211.3|7196.3|7211.8|7196.8|7211.3|7196.3|1
1730369220000|2024-10-31 10:07:00|7210.8|7195.8|7211.3|7196.3|7212.8|7197.8|7210.8|7195.8|1
1730369250000|2024-10-31 10:07:30|7211.4|7196.4|7208.8|7193.8|7213.3|7198.3|7208.8|7193.8|30
1730369260000|2024-10-31 10:07:40|7208.3|7193.3|7209.3|7194.3|7209.3|7194.3|7207.8|7192.8|0
1730369280000|2024-10-31 10:08:00|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730369320000|2024-10-31 10:08:40|7210.4|7195.4|7208.3|7193.3|7210.8|7195.8|7208.3|7193.3|5
1730369380000|2024-10-31 10:09:40|7207.2|7192.2|7206.2|7191.2|7207.2|7192.2|7205.7|7190.7|5
1730369390000|2024-10-31 10:09:50|7205.8|7190.8|7207.8|7192.8|7207.8|7192.8|7205.8|7190.8|1
1730369420000|2024-10-31 10:10:20|7208.3|7193.3|7207.8|7192.8|7208.3|7193.3|7207.8|7192.8|0
1730369440000|2024-10-31 10:10:40|7205.8|7190.8|7204.8|7189.8|7205.8|7190.8|7204.8|7189.8|3
1730369450000|2024-10-31 10:10:50|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730369460000|2024-10-31 10:11:00|||||||||1
1730369480000|2024-10-31 10:11:20|7207.2|7192.2|7206.2|7191.2|7207.7|7192.7|7206.2|7191.2|4
1730369580000|2024-10-31 10:13:00|7206.3|7191.3|7206.7|7191.7|7206.7|7191.7|7206.2|7191.2|0
1730369600000|2024-10-31 10:13:20|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|0
1730369640000|2024-10-31 10:14:00|7206.3|7191.3|7205.8|7190.8|7206.3|7191.3|7205.8|7190.8|0
1730369720000|2024-10-31 10:15:20|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|0
1730369760000|2024-10-31 10:16:00|7206.2|7191.2|7205.8|7190.8|7206.3|7191.3|7205.8|7190.8|0
1730369790000|2024-10-31 10:16:30|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7206.8|7191.8|1
1730369800000|2024-10-31 10:16:40|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|0
1730369820000|2024-10-31 10:17:00|7207.7|7192.7|7207.8|7192.8|7208.3|7193.3|7207.7|7192.7|1
1730369830000|2024-10-31 10:17:10|||||||||1
1730369860000|2024-10-31 10:17:40|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|1
1730369870000|2024-10-31 10:17:50|7208.7|7193.7|7207.8|7192.8|7208.7|7193.7|7207.8|7192.8|0
1730369880000|2024-10-31 10:18:00|7208.7|7193.7|7207.8|7192.8|7208.7|7193.7|7207.3|7192.3|0
1730369970000|2024-10-31 10:19:30|7208.7|7193.7|7208.2|7193.2|7209.2|7194.2|7208.2|7193.2|0
1730369980000|2024-10-31 10:19:40|7208.7|7193.7|7208.7|7193.7|7209.3|7194.3|7208.7|7193.7|0
1730369990000|2024-10-31 10:19:50|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1730370030000|2024-10-31 10:20:30|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730370040000|2024-10-31 10:20:40|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|1
1730370100000|2024-10-31 10:21:40|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730370120000|2024-10-31 10:22:00|7209.8|7194.8|7210.3|7195.3|7213.3|7198.3|7209.8|7194.8|2
1730370130000|2024-10-31 10:22:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730370180000|2024-10-31 10:23:00|7210.9|7195.9|7211.7|7196.7|7211.8|7196.8|7210.9|7195.9|0
1730370190000|2024-10-31 10:23:10|7210.8|7195.8|7211.2|7196.2|7211.2|7196.2|7210.8|7195.8|0
1730370210000|2024-10-31 10:23:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|1
1730370230000|2024-10-31 10:23:50|7205.7|7190.7|7206.7|7191.7|7206.7|7191.7|7205.7|7190.7|1
1730370240000|2024-10-31 10:24:00|7206.2|7191.2|7206.7|7191.7|7207.2|7192.2|7206.2|7191.2|1
1730370440000|2024-10-31 10:27:20|||||||||1
1730370450000|2024-10-31 10:27:30|7206.6|7191.6|7206.2|7191.2|7206.6|7191.6|7206.2|7191.2|0
1730370460000|2024-10-31 10:27:40|7204.7|7189.7|7205.2|7190.2|7205.2|7190.2|7204.2|7189.2|4
1730370470000|2024-10-31 10:27:50|7205.1|7190.1|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|0
1730370480000|2024-10-31 10:28:00|7206.2|7191.2|7205.2|7190.2|7206.2|7191.2|7205.2|7190.2|0
1730370490000|2024-10-31 10:28:10|7206.1|7191.1|7206.2|7191.2|7206.2|7191.2|7206.1|7191.1|1
1730370560000|2024-10-31 10:29:20|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|1
1730370570000|2024-10-31 10:29:30|7206.1|7191.1|7205.7|7190.7|7206.1|7191.1|7205.7|7190.7|0
1730370600000|2024-10-31 10:30:00|7207.7|7192.7|7208.2|7193.2|7208.7|7193.7|7207.7|7192.7|6
1730370660000|2024-10-31 10:31:00|7209.7|7194.7|7209.3|7194.3|7209.7|7194.7|7209.3|7194.3|31
1730370680000|2024-10-31 10:31:20|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|1
1730370690000|2024-10-31 10:31:30|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1730370700000|2024-10-31 10:31:40|7208.7|7193.7|7209.7|7194.7|7209.7|7194.7|7208.7|7193.7|4
1730370720000|2024-10-31 10:32:00|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730370730000|2024-10-31 10:32:10|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730370740000|2024-10-31 10:32:20|||||||||2
1730370750000|2024-10-31 10:32:30|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730370760000|2024-10-31 10:32:40|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730370780000|2024-10-31 10:33:00|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|1
1730370800000|2024-10-31 10:33:20|7208.3|7193.3|7209.3|7194.3|7209.3|7194.3|7208.3|7193.3|0
1730370820000|2024-10-31 10:33:40|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730370850000|2024-10-31 10:34:10|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|1
1730370860000|2024-10-31 10:34:20|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730370910000|2024-10-31 10:35:10|7209.3|7194.3|7210.2|7195.2|7210.3|7195.3|7209.3|7194.3|3
1730370930000|2024-10-31 10:35:30|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730370950000|2024-10-31 10:35:50|7209.7|7194.7|7207.9|7192.9|7209.7|7194.7|7207.7|7192.7|6
1730370960000|2024-10-31 10:36:00|7208.3|7193.3|7209.7|7194.7|7209.8|7194.8|7207.7|7192.7|2
1730370970000|2024-10-31 10:36:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730370980000|2024-10-31 10:36:20|7210.8|7195.8|7210.7|7195.7|7210.8|7195.8|7210.7|7195.7|0
1730370990000|2024-10-31 10:36:30|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1730371000000|2024-10-31 10:36:40|7210.7|7195.7|7209.3|7194.3|7211.2|7196.2|7209.3|7194.3|3
1730371020000|2024-10-31 10:37:00|7211.3|7196.3|7212.8|7197.8|7212.8|7197.8|7211.3|7196.3|0
1730371030000|2024-10-31 10:37:10|||||||||1
1730371080000|2024-10-31 10:38:00|7211.2|7196.2|7212.8|7197.8|7212.8|7197.8|7211.2|7196.2|1
1730371090000|2024-10-31 10:38:10|7212.9|7197.9|7213.3|7198.3|7213.8|7198.8|7212.9|7197.9|0
1730371100000|2024-10-31 10:38:20|||||||||1
1730371110000|2024-10-31 10:38:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|1
1730371170000|2024-10-31 10:39:30|7213.2|7198.2|7212.3|7197.3|7213.2|7198.2|7212.3|7197.3|0
1730371180000|2024-10-31 10:39:40|7214.3|7199.3|7213.8|7198.8|7214.8|7199.8|7213.7|7198.7|4
1730371200000|2024-10-31 10:40:00|7213.7|7198.7|7211.2|7196.2|7213.7|7198.7|7211.2|7196.2|2
1730371210000|2024-10-31 10:40:10|7211.3|7196.3|7211.7|7196.7|7211.7|7196.7|7211.3|7196.3|0
1730371260000|2024-10-31 10:41:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|1
1730371300000|2024-10-31 10:41:40|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1730371320000|2024-10-31 10:42:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1730371340000|2024-10-31 10:42:20|7213.9|7198.9|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|0
1730371440000|2024-10-31 10:44:00|7213.9|7198.9|7215.1|7200.1|7215.1|7200.1|7213.9|7198.9|1
1730371450000|2024-10-31 10:44:10|7214.7|7199.7|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|0
1730371460000|2024-10-31 10:44:20|7215.1|7200.1|7214.7|7199.7|7215.2|7200.2|7214.7|7199.7|0
1730371600000|2024-10-31 10:46:40|7216.1|7201.1|7218.1|7203.1|7218.1|7203.1|7216.1|7201.1|2
1730371620000|2024-10-31 10:47:00|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|1
1730371630000|2024-10-31 10:47:10|7217.8|7202.8|7218.2|7203.2|7218.2|7203.2|7217.8|7202.8|1
1730371640000|2024-10-31 10:47:20|7218.1|7203.1|7217.7|7202.7|7218.1|7203.1|7217.2|7202.2|1
1730371660000|2024-10-31 10:47:40|||||||||1
1730371680000|2024-10-31 10:48:00|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1730371720000|2024-10-31 10:48:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730371740000|2024-10-31 10:49:00|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1730371770000|2024-10-31 10:49:30|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|1
1730371830000|2024-10-31 10:50:30|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1730371980000|2024-10-31 10:53:00|7214.8|7199.8|7214.9|7199.9|7214.9|7199.9|7214.8|7199.8|3
1730371990000|2024-10-31 10:53:10|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1730372060000|2024-10-31 10:54:20|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1730372090000|2024-10-31 10:54:50|7213.9|7198.9|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|0
1730372110000|2024-10-31 10:55:10|7214.3|7199.3|7214.4|7199.4|7214.4|7199.4|7214.3|7199.3|0
1730372120000|2024-10-31 10:55:20|7214.3|7199.3|7214.3|7199.3|7214.4|7199.4|7214.3|7199.3|0
1730372150000|2024-10-31 10:55:50|7214.4|7199.4|7214.3|7199.3|7214.4|7199.4|7214.3|7199.3|0
1730372240000|2024-10-31 10:57:20|7213.8|7198.8|7208.8|7193.8|7213.9|7198.9|7208.8|7193.8|28
1730372250000|2024-10-31 10:57:30|7208.4|7193.4|7208.3|7193.3|7208.4|7193.4|7208.3|7193.3|0
1730372260000|2024-10-31 10:57:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730372310000|2024-10-31 10:58:30|7207.8|7192.8|7204.9|7189.9|7207.8|7192.8|7204.4|7189.4|3
1730372320000|2024-10-31 10:58:40|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1730372340000|2024-10-31 10:59:00|7206.9|7191.9|7206.8|7191.8|7206.9|7191.9|7206.8|7191.8|1
1730372380000|2024-10-31 10:59:40|7206.9|7191.9|7205.4|7190.4|7206.9|7191.9|7205.4|7190.4|1
1730372400000|2024-10-31 11:00:00|7206.7|7191.7|7206.8|7191.8|7206.9|7191.9|7206.7|7191.7|2
1730372450000|2024-10-31 11:00:50|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730372460000|2024-10-31 11:01:00|7207.4|7192.4|7208.3|7193.3|7208.3|7193.3|7207.4|7192.4|0
1730372470000|2024-10-31 11:01:10|7208.4|7193.4|7208.8|7193.8|7208.9|7193.9|7208.3|7193.3|0
1730372480000|2024-10-31 11:01:20|||||||||1
1730372500000|2024-10-31 11:01:40|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730372520000|2024-10-31 11:02:00|7209.8|7194.8|7209.9|7194.9|7209.9|7194.9|7209.8|7194.8|0
1730372570000|2024-10-31 11:02:50|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1730372630000|2024-10-31 11:03:50|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1730372660000|2024-10-31 11:04:20|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.8|7197.8|0
1730372670000|2024-10-31 11:04:30|7212.8|7197.8|7212.9|7197.9|7212.9|7197.9|7212.8|7197.8|0
1730372730000|2024-10-31 11:05:30|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|2
1730372770000|2024-10-31 11:06:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|3
1730372790000|2024-10-31 11:06:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1730372820000|2024-10-31 11:07:00|7216.9|7201.9|7215.9|7200.9|7217.4|7202.4|7215.9|7200.9|2
1730372840000|2024-10-31 11:07:20|7215.8|7200.8|7214.9|7199.9|7215.8|7200.8|7214.9|7199.9|0
1730372850000|2024-10-31 11:07:30|7215.4|7200.4|7214.3|7199.3|7215.4|7200.4|7214.3|7199.3|0
1730372860000|2024-10-31 11:07:40|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730372880000|2024-10-31 11:08:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730372900000|2024-10-31 11:08:20|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|1
1730372920000|2024-10-31 11:08:40|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730372950000|2024-10-31 11:09:10|7213.8|7198.8|7212.9|7197.9|7213.8|7198.8|7212.9|7197.9|0
1730372970000|2024-10-31 11:09:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|1
1730372980000|2024-10-31 11:09:40|||||||||5
1730373000000|2024-10-31 11:10:00|||||||||15
1730373270000|2024-10-31 11:14:30|7211.5|7196.5|7212|7197|7212|7197|7211.5|7196.5|16
1730373280000|2024-10-31 11:14:40|||||||||1
1730373290000|2024-10-31 11:14:50|||||||||1
1730373370000|2024-10-31 11:16:10|7215.9|7200.9|7214|7199|7215.9|7200.9|7213.5|7198.5|3
1730373450000|2024-10-31 11:17:30|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1730373480000|2024-10-31 11:18:00|||||||||1
1730373490000|2024-10-31 11:18:10|7214.4|7199.4|7215|7200|7215|7200|7214.4|7199.4|1
1730373500000|2024-10-31 11:18:20|7216|7201|7216|7201|7216|7201|7216|7201|1
1730373510000|2024-10-31 11:18:30|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|0
1730373530000|2024-10-31 11:18:50|7216.6|7201.6|7215.6|7200.6|7216.6|7201.6|7215.6|7200.6|5
1730373540000|2024-10-31 11:19:00|7214.7|7199.7|7215.6|7200.6|7215.6|7200.6|7214.7|7199.7|5
1730373550000|2024-10-31 11:19:10|7215.1|7200.1|7214.6|7199.6|7215.6|7200.6|7214.6|7199.6|1
1730373570000|2024-10-31 11:19:30|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|6
1730373580000|2024-10-31 11:19:40|7214.2|7199.2|7213.3|7198.3|7214.2|7199.2|7213.3|7198.3|0
1730373590000|2024-10-31 11:19:50|7212.8|7197.8|7212.9|7197.9|7212.9|7197.9|7212.8|7197.8|0
1730373600000|2024-10-31 11:20:00|7213.8|7198.8|7213.3|7198.3|7213.8|7198.8|7213.3|7198.3|0
1730373610000|2024-10-31 11:20:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1730373620000|2024-10-31 11:20:20|7212.1|7197.1|7211.3|7196.3|7212.1|7197.1|7211.3|7196.3|4
1730373630000|2024-10-31 11:20:30|7211.6|7196.6|7211.7|7196.7|7211.7|7196.7|7211.6|7196.6|0
1730373640000|2024-10-31 11:20:40|7211.8|7196.8|7210.3|7195.3|7211.8|7196.8|7210.3|7195.3|1
1730373660000|2024-10-31 11:21:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1730373670000|2024-10-31 11:21:10|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730373700000|2024-10-31 11:21:40|||||||||1
1730373720000|2024-10-31 11:22:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1730373780000|2024-10-31 11:23:00|7212.2|7197.2|7215.1|7200.1|7215.6|7200.6|7212.2|7197.2|2
1730373790000|2024-10-31 11:23:10|7213.6|7198.6|7213.6|7198.6|7213.7|7198.7|7213.6|7198.6|0
1730373850000|2024-10-31 11:24:10|7211.1|7196.1|7211.2|7196.2|7211.2|7196.2|7211.1|7196.1|1
1730373860000|2024-10-31 11:24:20|7210.7|7195.7|7210.8|7195.8|7210.8|7195.8|7210.7|7195.7|0
1730373870000|2024-10-31 11:24:30|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730373880000|2024-10-31 11:24:40|7211.1|7196.1|7211.2|7196.2|7211.2|7196.2|7211.1|7196.1|0
1730373910000|2024-10-31 11:25:10|7211.7|7196.7|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|1
1730373920000|2024-10-31 11:25:20|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7210.3|7195.3|2
1730373970000|2024-10-31 11:26:10|7211.1|7196.1|7211.2|7196.2|7211.2|7196.2|7210.7|7195.7|0
1730374090000|2024-10-31 11:28:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|2
1730374120000|2024-10-31 11:28:40|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1730374160000|2024-10-31 11:29:20|7212.5|7197.5|7212.7|7197.7|7212.7|7197.7|7212.5|7197.5|3
1730374190000|2024-10-31 11:29:50|7213.7|7198.7|7212.7|7197.7|7213.7|7198.7|7212.7|7197.7|1
1730374220000|2024-10-31 11:30:20|||||||||1
1730374230000|2024-10-31 11:30:30|7212.6|7197.6|7212.1|7197.1|7212.7|7197.7|7211.8|7196.8|3
1730374240000|2024-10-31 11:30:40|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1730374250000|2024-10-31 11:30:50|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|1
1730374260000|2024-10-31 11:31:00|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1730374290000|2024-10-31 11:31:30|||||||||2
1730374350000|2024-10-31 11:32:30|7211.7|7196.7|7211.2|7196.2|7211.7|7196.7|7211.2|7196.2|4
1730374360000|2024-10-31 11:32:40|7211.1|7196.1|7211.3|7196.3|7211.3|7196.3|7211.1|7196.1|1
1730374380000|2024-10-31 11:33:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|3
1730374400000|2024-10-31 11:33:20|7213.6|7198.6|7212.7|7197.7|7213.6|7198.6|7212.7|7197.7|0
1730374430000|2024-10-31 11:33:50|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730374500000|2024-10-31 11:35:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730374510000|2024-10-31 11:35:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730374520000|2024-10-31 11:35:20|||||||||1
1730374560000|2024-10-31 11:36:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730374590000|2024-10-31 11:36:30|7213.6|7198.6|7213.7|7198.7|7213.7|7198.7|7213.6|7198.6|2
1730374600000|2024-10-31 11:36:40|||||||||1
1730374610000|2024-10-31 11:36:50|7213.1|7198.1|7212|7197|7213.1|7198.1|7212|7197|9
1730374670000|2024-10-31 11:37:50|7211.9|7196.9|7211|7196|7211.9|7196.9|7211|7196|0
1730374680000|2024-10-31 11:38:00|7211.1|7196.1|7211|7196|7211.1|7196.1|7211|7196|11
1730374690000|2024-10-31 11:38:10|||||||||1
1730374720000|2024-10-31 11:38:40|||||||||1
1730374730000|2024-10-31 11:38:50|7210|7195|7211|7196|7211|7196|7210|7195|2
1730374750000|2024-10-31 11:39:10|7212|7197|7212|7197|7212|7197|7212|7197|1
1730374790000|2024-10-31 11:39:50|7211.9|7196.9|7211.5|7196.5|7211.9|7196.9|7211.5|7196.5|1
1730374870000|2024-10-31 11:41:10|7210.4|7195.4|7210.4|7195.4|7210.9|7195.9|7210|7195|15
1730374880000|2024-10-31 11:41:20|7210.2|7195.2|7208.8|7193.8|7210.2|7195.2|7208.8|7193.8|2
1730374890000|2024-10-31 11:41:30|7207.9|7192.9|7208.4|7193.4|7208.4|7193.4|7207.9|7192.9|0
1730374900000|2024-10-31 11:41:40|7208.9|7193.9|7207.9|7192.9|7208.9|7193.9|7207.9|7192.9|0
1730374910000|2024-10-31 11:41:50|7207.4|7192.4|7207.2|7192.2|7207.4|7192.4|7206.7|7191.7|17
1730374930000|2024-10-31 11:42:10|||||||||1
1730374950000|2024-10-31 11:42:30|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|1
1730374970000|2024-10-31 11:42:50|7207.3|7192.3|7207.2|7192.2|7207.3|7192.3|7207.2|7192.2|2
1730374980000|2024-10-31 11:43:00|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1730374990000|2024-10-31 11:43:10|||||||||3
1730375150000|2024-10-31 11:45:50|||||||||1
1730375170000|2024-10-31 11:46:10|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|8
1730375180000|2024-10-31 11:46:20|||||||||1
1730375200000|2024-10-31 11:46:40|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730375220000|2024-10-31 11:47:00|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|2
1730375230000|2024-10-31 11:47:10|7204.4|7189.4|7204.8|7189.8|7205.2|7190.2|7204.3|7189.3|10
1730375250000|2024-10-31 11:47:30|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.3|7188.3|1
1730375270000|2024-10-31 11:47:50|||||||||2
1730375300000|2024-10-31 11:48:20|||||||||1
1730375340000|2024-10-31 11:49:00|7203.3|7188.3|7203.8|7188.8|7203.8|7188.8|7203.3|7188.3|3
1730375350000|2024-10-31 11:49:10|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|0
1730375390000|2024-10-31 11:49:50|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.3|7189.3|3
1730375400000|2024-10-31 11:50:00|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1730375420000|2024-10-31 11:50:20|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|11
1730375450000|2024-10-31 11:50:50|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|2
1730375460000|2024-10-31 11:51:00|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.7|7188.7|0
1730375470000|2024-10-31 11:51:10|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.3|7188.3|2
1730375500000|2024-10-31 11:51:40|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730375520000|2024-10-31 11:52:00|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1730375530000|2024-10-31 11:52:10|7203.3|7188.3|7206.8|7191.8|7207.3|7192.3|7203.3|7188.3|10
1730375580000|2024-10-31 11:53:00|7206.3|7191.3|7207.3|7192.3|7207.3|7192.3|7206.3|7191.3|0
1730375590000|2024-10-31 11:53:10|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1730375600000|2024-10-31 11:53:20|||||||||4
1730375610000|2024-10-31 11:53:30|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|2
1730375620000|2024-10-31 11:53:40|7208.3|7193.3|7207.8|7192.8|7208.3|7193.3|7207.8|7192.8|0
1730375640000|2024-10-31 11:54:00|7208.8|7193.8|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|3
1730375650000|2024-10-31 11:54:10|7209.8|7194.8|7211.2|7196.2|7211.2|7196.2|7209.8|7194.8|1
1730375660000|2024-10-31 11:54:20|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|1
1730375670000|2024-10-31 11:54:30|7209.8|7194.8|7208.8|7193.8|7209.8|7194.8|7208.3|7193.3|1
1730375680000|2024-10-31 11:54:40|7209.3|7194.3|7210.3|7195.3|7210.3|7195.3|7209.3|7194.3|0
1730375700000|2024-10-31 11:55:00|7210.4|7195.4|7211.3|7196.3|7211.3|7196.3|7210.4|7195.4|3
1730375710000|2024-10-31 11:55:10|||||||||12
1730375770000|2024-10-31 11:56:10|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|2
1730375800000|2024-10-31 11:56:40|7207.8|7192.8|7207.2|7192.2|7207.8|7192.8|7207.2|7192.2|34
1730375810000|2024-10-31 11:56:50|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1730375840000|2024-10-31 11:57:20|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1730375850000|2024-10-31 11:57:30|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1730375860000|2024-10-31 11:57:40|||||||||1
1730375880000|2024-10-31 11:58:00|||||||||1
1730375910000|2024-10-31 11:58:30|7203|7188|7206.1|7191.1|7206.3|7191.3|7202.8|7187.8|3
1730375920000|2024-10-31 11:58:40|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1730375990000|2024-10-31 11:59:50|7205.3|7190.3|7204.8|7189.8|7205.3|7190.3|7204.8|7189.8|0
1730376000000|2024-10-31 12:00:00|7204.3|7189.3|7202.8|7187.8|7204.3|7189.3|7202.8|7187.8|22
1730376010000|2024-10-31 12:00:10|7202.3|7187.3|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|0
1730376020000|2024-10-31 12:00:20|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|4
1730376040000|2024-10-31 12:00:40|7198.3|7183.3|7197.8|7182.8|7198.3|7183.3|7197.8|7182.8|19
1730376060000|2024-10-31 12:01:00|7197.7|7182.7|7196.1|7181.1|7197.7|7182.7|7196.1|7181.1|23
1730376070000|2024-10-31 12:01:10|7195.1|7180.1|7194.6|7179.6|7195.1|7180.1|7194.6|7179.6|7
1730376080000|2024-10-31 12:01:20|7194.1|7179.1|7194.5|7179.5|7194.5|7179.5|7194.1|7179.1|1
1730376090000|2024-10-31 12:01:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730376100000|2024-10-31 12:01:40|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730376160000|2024-10-31 12:02:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|4
1730376170000|2024-10-31 12:02:50|7193.7|7178.7|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|34
1730376180000|2024-10-31 12:03:00|||||||||10
1730376190000|2024-10-31 12:03:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|1
1730376200000|2024-10-31 12:03:20|||||||||4
1730376210000|2024-10-31 12:03:30|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.5|7178.5|2
1730376220000|2024-10-31 12:03:40|7195.5|7180.5|7194.5|7179.5|7195.5|7180.5|7194.5|7179.5|13
1730376230000|2024-10-31 12:03:50|7195|7180|7196.5|7181.5|7196.5|7181.5|7195|7180|24
1730376240000|2024-10-31 12:04:00|7196.3|7181.3|7196|7181|7196.3|7181.3|7195|7180|8
1730376260000|2024-10-31 12:04:20|7197.6|7182.6|7198|7183|7198|7183|7197.6|7182.6|10
1730376270000|2024-10-31 12:04:30|7197.6|7182.6|7197.6|7182.6|7199.1|7184.1|7197.6|7182.6|1
1730376280000|2024-10-31 12:04:40|7198.1|7183.1|7198.6|7183.6|7199.2|7184.2|7198.1|7183.1|2
1730376300000|2024-10-31 12:05:00|7197.7|7182.7|7196.7|7181.7|7197.7|7182.7|7196.7|7181.7|1
1730376310000|2024-10-31 12:05:10|7197.7|7182.7|7198.7|7183.7|7198.7|7183.7|7197.7|7182.7|5
1730376350000|2024-10-31 12:05:50|||||||||1
1730376410000|2024-10-31 12:06:50|7197.2|7182.2|7196.2|7181.2|7197.2|7182.2|7196.2|7181.2|6
1730376420000|2024-10-31 12:07:00|7196.3|7181.3|7197.1|7182.1|7198.2|7183.2|7196.3|7181.3|6
1730376440000|2024-10-31 12:07:20|7197.2|7182.2|7196.2|7181.2|7198.7|7183.7|7196.2|7181.2|15
1730376450000|2024-10-31 12:07:30|7196.1|7181.1|7197.2|7182.2|7197.7|7182.7|7195.2|7180.2|8
1730376460000|2024-10-31 12:07:40|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7196.7|7181.7|17
1730376470000|2024-10-31 12:07:50|7198.2|7183.2|7198.1|7183.1|7198.2|7183.2|7198.1|7183.1|5
1730376480000|2024-10-31 12:08:00|7198.7|7183.7|7199.2|7184.2|7199.2|7184.2|7198.1|7183.1|5
1730376490000|2024-10-31 12:08:10|7198.7|7183.7|7199.1|7184.1|7200.8|7185.8|7198.7|7183.7|18
1730376500000|2024-10-31 12:08:20|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.1|7184.1|0
1730376510000|2024-10-31 12:08:30|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|1
1730376520000|2024-10-31 12:08:40|||||||||1
1730376530000|2024-10-31 12:08:50|7197.2|7182.2|7196.2|7181.2|7197.2|7182.2|7196.2|7181.2|3
1730376540000|2024-10-31 12:09:00|||||||||1
1730376570000|2024-10-31 12:09:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1730376580000|2024-10-31 12:09:40|7195.2|7180.2|7194.6|7179.6|7195.2|7180.2|7194.6|7179.6|1
1730376590000|2024-10-31 12:09:50|||||||||3
1730376600000|2024-10-31 12:10:00|7194.7|7179.7|7194.6|7179.6|7194.7|7179.7|7194.6|7179.6|19
1730376660000|2024-10-31 12:11:00|7194.7|7179.7|7197.1|7182.1|7197.2|7182.2|7194.6|7179.6|10
1730376670000|2024-10-31 12:11:10|7197|7182|7196.1|7181.1|7197|7182|7196.1|7181.1|0
1730376690000|2024-10-31 12:11:30|7196|7181|7195.6|7180.6|7196|7181|7195.6|7180.6|0
1730376700000|2024-10-31 12:11:40|7195.2|7180.2|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|0
1730376710000|2024-10-31 12:11:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730376730000|2024-10-31 12:12:10|7197.2|7182.2|7197.1|7182.1|7197.2|7182.2|7197.1|7182.1|4
1730376740000|2024-10-31 12:12:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730376770000|2024-10-31 12:12:50|7196|7181|7195.7|7180.7|7196|7181|7195.6|7180.6|2
1730376780000|2024-10-31 12:13:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|3
1730376790000|2024-10-31 12:13:10|7197.2|7182.2|7196.6|7181.6|7197.2|7182.2|7196.6|7181.6|6
1730376820000|2024-10-31 12:13:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730376850000|2024-10-31 12:14:10|7196|7181|7194.7|7179.7|7196|7181|7194.7|7179.7|1
1730376860000|2024-10-31 12:14:20|||||||||1
1730376870000|2024-10-31 12:14:30|||||||||1
1730376900000|2024-10-31 12:15:00|||||||||1
1730376950000|2024-10-31 12:15:50|||||||||5
1730376980000|2024-10-31 12:16:20|||||||||2
1730377010000|2024-10-31 12:16:50|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|16
1730377020000|2024-10-31 12:17:00|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|1
1730377030000|2024-10-31 12:17:10|||||||||1
1730377040000|2024-10-31 12:17:20|7189.3|7174.3|7188|7173|7189.3|7174.3|7188|7173|1
1730377060000|2024-10-31 12:17:40|7187.5|7172.5|7188.5|7173.5|7188.5|7173.5|7187.5|7172.5|4
1730377070000|2024-10-31 12:17:50|7188|7173|7188|7173|7188.4|7173.4|7188|7173|1
1730377080000|2024-10-31 12:18:00|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|26
1730377090000|2024-10-31 12:18:10|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.1|7174.1|0
1730377110000|2024-10-31 12:18:30|7189.1|7174.1|7189.2|7174.2|7189.2|7174.2|7189.1|7174.1|0
1730377140000|2024-10-31 12:19:00|7189.1|7174.1|7189.1|7174.1|7189.2|7174.2|7189.1|7174.1|0
1730377150000|2024-10-31 12:19:10|7188.1|7173.1|7189.1|7174.1|7189.1|7174.1|7188.1|7173.1|2
1730377200000|2024-10-31 12:20:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1730377210000|2024-10-31 12:20:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730377220000|2024-10-31 12:20:20|||||||||5
1730377260000|2024-10-31 12:21:00|7190.6|7175.6|7191.5|7176.5|7191.5|7176.5|7190.6|7175.6|5
1730377300000|2024-10-31 12:21:40|7191|7176|7191.5|7176.5|7191.5|7176.5|7191|7176|1
1730377320000|2024-10-31 12:22:00|7191.6|7176.6|7193|7178|7193.1|7178.1|7191.6|7176.6|1
1730377330000|2024-10-31 12:22:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730377340000|2024-10-31 12:22:20|7193|7178|7193.1|7178.1|7193.1|7178.1|7193|7178|0
1730377350000|2024-10-31 12:22:30|||||||||2
1730377370000|2024-10-31 12:22:50|||||||||1
1730377380000|2024-10-31 12:23:00|7193.2|7178.2|7197.1|7182.1|7197.1|7182.1|7193.2|7178.2|10
1730377390000|2024-10-31 12:23:10|||||||||1
1730377400000|2024-10-31 12:23:20|7197.2|7182.2|7197.6|7182.6|7197.6|7182.6|7197.2|7182.2|0
1730377440000|2024-10-31 12:24:00|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730377450000|2024-10-31 12:24:10|7198.2|7183.2|7198.3|7183.3|7198.7|7183.7|7198.2|7183.2|15
1730377460000|2024-10-31 12:24:20|7199.2|7184.2|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|1
1730377470000|2024-10-31 12:24:30|7199.8|7184.8|7200.2|7185.2|7200.2|7185.2|7199.8|7184.8|0
1730377480000|2024-10-31 12:24:40|7199.6|7184.6|7200|7185|7200.1|7185.1|7199.6|7184.6|11
1730377490000|2024-10-31 12:24:50|7199.5|7184.5|7200.6|7185.6|7200.6|7185.6|7199.5|7184.5|2
1730377500000|2024-10-31 12:25:00|7200.7|7185.7|7202.1|7187.1|7202.1|7187.1|7200.7|7185.7|3
1730377510000|2024-10-31 12:25:10|7201.6|7186.6|7201.1|7186.1|7201.6|7186.6|7201.1|7186.1|1
1730377520000|2024-10-31 12:25:20|7201.4|7186.4|7202.1|7187.1|7202.2|7187.2|7201.4|7186.4|23
1730377530000|2024-10-31 12:25:30|7202.3|7187.3|7203.2|7188.2|7203.2|7188.2|7202.3|7187.3|1
1730377560000|2024-10-31 12:26:00|7202.7|7187.7|7203.7|7188.7|7203.7|7188.7|7202.7|7187.7|0
1730377620000|2024-10-31 12:27:00|7203.6|7188.6|7204.6|7189.6|7204.6|7189.6|7203.6|7188.6|5
1730377630000|2024-10-31 12:27:10|7209|7194|7205.6|7190.6|7209|7194|7204|7189|12
1730377640000|2024-10-31 12:27:20|7204.6|7189.6|7205.6|7190.6|7206.2|7191.2|7203.6|7188.6|8
1730377650000|2024-10-31 12:27:30|7204.6|7189.6|7201.6|7186.6|7204.6|7189.6|7200.5|7185.5|3
1730377660000|2024-10-31 12:27:40|7202.1|7187.1|7204.2|7189.2|7204.2|7189.2|7202.1|7187.1|16
1730377670000|2024-10-31 12:27:50|7205.7|7190.7|7203.2|7188.2|7206.7|7191.7|7203.2|7188.2|16
1730377680000|2024-10-31 12:28:00|7203.7|7188.7|7206.7|7191.7|7206.7|7191.7|7203.7|7188.7|10
1730377690000|2024-10-31 12:28:10|7206.1|7191.1|7205.2|7190.2|7206.1|7191.1|7205.2|7190.2|0
1730377700000|2024-10-31 12:28:20|7203.7|7188.7|7203.2|7188.2|7204.2|7189.2|7203.2|7188.2|4
1730377710000|2024-10-31 12:28:30|7204.2|7189.2|7205.2|7190.2|7205.7|7190.7|7204.2|7189.2|4
1730377730000|2024-10-31 12:28:50|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730377740000|2024-10-31 12:29:00|7206.2|7191.2|7206.2|7191.2|7206.7|7191.7|7206.2|7191.2|1
1730377750000|2024-10-31 12:29:10|7206.7|7191.7|7207.2|7192.2|7207.7|7192.7|7206.7|7191.7|6
1730377760000|2024-10-31 12:29:20|7207.7|7192.7|7207.2|7192.2|7207.7|7192.7|7207.2|7192.2|8
1730377770000|2024-10-31 12:29:30|7203.6|7188.6|7207.7|7192.7|7207.7|7192.7|7203.2|7188.2|5
1730377790000|2024-10-31 12:29:50|7207.8|7192.8|7208.7|7193.7|7208.7|7193.7|7207.8|7192.8|7
1730377800000|2024-10-31 12:30:00|7211.2|7196.2|7211.7|7196.7|7211.7|7196.7|7211.2|7196.2|21
1730377810000|2024-10-31 12:30:10|7210.1|7195.1|7208.7|7193.7|7210.1|7195.1|7208.7|7193.7|1
1730377820000|2024-10-31 12:30:20|7209.6|7194.6|7207.8|7192.8|7209.6|7194.6|7207.7|7192.7|2
1730377830000|2024-10-31 12:30:30|7208.2|7193.2|7206.2|7191.2|7208.2|7193.2|7206.1|7191.1|9
1730377840000|2024-10-31 12:30:40|7206.3|7191.3|7206.6|7191.6|7207.2|7192.2|7206.3|7191.3|0
1730377860000|2024-10-31 12:31:00|7206.7|7191.7|7207.7|7192.7|7208.2|7193.2|7203.2|7188.2|11
1730377870000|2024-10-31 12:31:10|7208.2|7193.2|7207.7|7192.7|7208.2|7193.2|7207.7|7192.7|0
1730377890000|2024-10-31 12:31:30|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|0
1730377920000|2024-10-31 12:32:00|7206.9|7191.9|7202.5|7187.5|7206.9|7191.9|7202.2|7187.2|7
1730377930000|2024-10-31 12:32:10|7202.4|7187.4|7197.1|7182.1|7202.4|7187.4|7194.6|7179.6|86
1730377940000|2024-10-31 12:32:20|7197.6|7182.6|7195.6|7180.6|7197.6|7182.6|7192.6|7177.6|25
1730377950000|2024-10-31 12:32:30|7195.1|7180.1|7194.1|7179.1|7195.1|7180.1|7194.1|7179.1|1
1730377960000|2024-10-31 12:32:40|7194.6|7179.6|7193.1|7178.1|7195.1|7180.1|7192.1|7177.1|14
1730377970000|2024-10-31 12:32:50|7193.2|7178.2|7195.1|7180.1|7195.1|7180.1|7193.2|7178.2|2
1730377980000|2024-10-31 12:33:00|7192.6|7177.6|7195.1|7180.1|7195.1|7180.1|7192.6|7177.6|14
1730377990000|2024-10-31 12:33:10|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|4
1730378020000|2024-10-31 12:33:40|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|0
1730378050000|2024-10-31 12:34:10|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|15
1730378060000|2024-10-31 12:34:20|||||||||1
1730378080000|2024-10-31 12:34:40|7194.5|7179.5|7193.7|7178.7|7194.5|7179.5|7193.7|7178.7|2
1730378090000|2024-10-31 12:34:50|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730378100000|2024-10-31 12:35:00|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|3
1730378110000|2024-10-31 12:35:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7
1730378160000|2024-10-31 12:36:00|7196.6|7181.6|7196.1|7181.1|7198.6|7183.6|7196.1|7181.1|7
1730378210000|2024-10-31 12:36:50|||||||||1
1730378220000|2024-10-31 12:37:00|7197.1|7182.1|7197.6|7182.6|7198.1|7183.1|7196.1|7181.1|9
1730378250000|2024-10-31 12:37:30|7197.5|7182.5|7197.1|7182.1|7197.5|7182.5|7197.1|7182.1|2
1730378260000|2024-10-31 12:37:40|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|1
1730378270000|2024-10-31 12:37:50|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1730378280000|2024-10-31 12:38:00|7196.2|7181.2|7195.1|7180.1|7196.6|7181.6|7195.1|7180.1|2
1730378330000|2024-10-31 12:38:50|||||||||1
1730378340000|2024-10-31 12:39:00|7195.6|7180.6|7195.6|7180.6|7196.1|7181.1|7194.5|7179.5|9
1730378350000|2024-10-31 12:39:10|7195.1|7180.1|7194.6|7179.6|7195.1|7180.1|7194.6|7179.6|0
1730378390000|2024-10-31 12:39:50|7193.7|7178.7|7193.5|7178.5|7193.7|7178.7|7192.6|7177.6|7
1730378400000|2024-10-31 12:40:00|7193.1|7178.1|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|1
1730378420000|2024-10-31 12:40:20|||||||||1
1730378430000|2024-10-31 12:40:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|10
1730378450000|2024-10-31 12:40:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1730378460000|2024-10-31 12:41:00|7191.6|7176.6|7191|7176|7191.6|7176.6|7191|7176|1
1730378500000|2024-10-31 12:41:40|7190.5|7175.5|7190.5|7175.5|7190.6|7175.6|7190.5|7175.5|1
1730378510000|2024-10-31 12:41:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730378530000|2024-10-31 12:42:10|7190.5|7175.5|7189.1|7174.1|7190.5|7175.5|7189|7174|42
1730378540000|2024-10-31 12:42:20|7189|7174|7189.1|7174.1|7189.1|7174.1|7189|7174|0
1730378570000|2024-10-31 12:42:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|2
1730378580000|2024-10-31 12:43:00|7190.1|7175.1|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|2
1730378590000|2024-10-31 12:43:10|7190.2|7175.2|7190.6|7175.6|7190.6|7175.6|7190.2|7175.2|0
1730378610000|2024-10-31 12:43:30|||||||||1
1730378630000|2024-10-31 12:43:50|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|5
1730378640000|2024-10-31 12:44:00|||||||||1
1730378670000|2024-10-31 12:44:30|7193.1|7178.1|7195.1|7180.1|7195.1|7180.1|7193.1|7178.1|7
1730378700000|2024-10-31 12:45:00|7195.2|7180.2|7197.6|7182.6|7197.6|7182.6|7195.2|7180.2|2
1730378710000|2024-10-31 12:45:10|7196.3|7181.3|7197.1|7182.1|7197.6|7182.6|7196.3|7181.3|1
1730378720000|2024-10-31 12:45:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|0
1730378750000|2024-10-31 12:45:50|||||||||2
1730378760000|2024-10-31 12:46:00|||||||||2
1730378770000|2024-10-31 12:46:10|7196.3|7181.3|7195|7180|7196.3|7181.3|7195|7180|12
1730378780000|2024-10-31 12:46:20|7195.4|7180.4|7195|7180|7195.5|7180.5|7195|7180|1
1730378790000|2024-10-31 12:46:30|7195.1|7180.1|7195.5|7180.5|7195.5|7180.5|7195.1|7180.1|0
1730378800000|2024-10-31 12:46:40|7198|7183|7198|7183|7198|7183|7198|7183|10
1730378810000|2024-10-31 12:46:50|7196.5|7181.5|7195.9|7180.9|7196.5|7181.5|7195.9|7180.9|4
1730378820000|2024-10-31 12:47:00|7195.8|7180.8|7193.5|7178.5|7195.8|7180.8|7193.4|7178.4|66
1730378830000|2024-10-31 12:47:10|7193.9|7178.9|7196|7181|7196|7181|7193.9|7178.9|10
1730378840000|2024-10-31 12:47:20|7195.8|7180.8|7193.9|7178.9|7195.8|7180.8|7193.9|7178.9|1
1730378850000|2024-10-31 12:47:30|7193.4|7178.4|7192.4|7177.4|7193.4|7178.4|7192.4|7177.4|0
1730378880000|2024-10-31 12:48:00|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|5
1730378890000|2024-10-31 12:48:10|7191|7176|7191.4|7176.4|7191.4|7176.4|7191|7176|16
1730378900000|2024-10-31 12:48:20|7191|7176|7189.9|7174.9|7191|7176|7189.9|7174.9|2
1730378910000|2024-10-31 12:48:30|7189.5|7174.5|7191.4|7176.4|7191.5|7176.5|7189.5|7174.5|6
1730378920000|2024-10-31 12:48:40|7191.5|7176.5|7191.9|7176.9|7191.9|7176.9|7191.5|7176.5|18
1730378930000|2024-10-31 12:48:50|7195.4|7180.4|7191.5|7176.5|7195.4|7180.4|7191.5|7176.5|30
1730378940000|2024-10-31 12:49:00|7189|7174|7190.9|7175.9|7190.9|7175.9|7189|7174|18
1730378950000|2024-10-31 12:49:10|7191.3|7176.3|7194.1|7179.1|7194.1|7179.1|7191.3|7176.3|22
1730378960000|2024-10-31 12:49:20|7194|7179|7194.1|7179.1|7194.5|7179.5|7194|7179|0
1730378970000|2024-10-31 12:49:30|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|3
1730379000000|2024-10-31 12:50:00|7194.7|7179.7|7196|7181|7196.1|7181.1|7194.7|7179.7|3
1730379010000|2024-10-31 12:50:10|7195.6|7180.6|7190.5|7175.5|7195.6|7180.6|7190.5|7175.5|8
1730379020000|2024-10-31 12:50:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730379050000|2024-10-31 12:50:50|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|2
1730379060000|2024-10-31 12:51:00|||||||||1
1730379080000|2024-10-31 12:51:20|7192.6|7177.6|7191.6|7176.6|7192.6|7177.6|7191.1|7176.1|3
1730379090000|2024-10-31 12:51:30|7189.1|7174.1|7190.6|7175.6|7190.6|7175.6|7189.1|7174.1|3
1730379100000|2024-10-31 12:51:40|7190.1|7175.1|7187.7|7172.7|7190.1|7175.1|7187.7|7172.7|5
1730379110000|2024-10-31 12:51:50|7187.6|7172.6|7188.6|7173.6|7188.6|7173.6|7187.6|7172.6|1
1730379120000|2024-10-31 12:52:00|7189.1|7174.1|7186.9|7171.9|7189.5|7174.5|7186.9|7171.9|5
1730379140000|2024-10-31 12:52:20|7187|7172|7187|7172|7187|7172|7187|7172|7
1730379150000|2024-10-31 12:52:30|7186|7171|7186|7171|7186|7171|7186|7171|23
1730379160000|2024-10-31 12:52:40|7184.7|7169.7|7183.4|7168.4|7184.7|7169.7|7183.4|7168.4|64
1730379170000|2024-10-31 12:52:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1730379180000|2024-10-31 12:53:00|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|18
1730379190000|2024-10-31 12:53:10|7183.5|7168.5|7184.8|7169.8|7185.8|7170.8|7183.5|7168.5|20
1730379210000|2024-10-31 12:53:30|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|2
1730379220000|2024-10-31 12:53:40|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|25
1730379230000|2024-10-31 12:53:50|7183|7168|7183.5|7168.5|7183.5|7168.5|7183|7168|30
1730379240000|2024-10-31 12:54:00|7184|7169|7183.3|7168.3|7184|7169|7182.9|7167.9|7
1730379250000|2024-10-31 12:54:10|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1730379260000|2024-10-31 12:54:20|7183.9|7168.9|7183.5|7168.5|7183.9|7168.9|7183.5|7168.5|5
1730379270000|2024-10-31 12:54:30|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1730379280000|2024-10-31 12:54:40|7182.9|7167.9|7183.3|7168.3|7183.5|7168.5|7182.8|7167.8|4
1730379300000|2024-10-31 12:55:00|7182.9|7167.9|7183.5|7168.5|7183.5|7168.5|7182.9|7167.9|4
1730379310000|2024-10-31 12:55:10|7185|7170|7185.1|7170.1|7185.1|7170.1|7185|7170|28
1730379320000|2024-10-31 12:55:20|7185.6|7170.6|7185.5|7170.5|7185.6|7170.6|7185.5|7170.5|0
1730379330000|2024-10-31 12:55:30|7185.6|7170.6|7186.5|7171.5|7186.5|7171.5|7185.6|7170.6|1
1730379340000|2024-10-31 12:55:40|7185|7170|7185.5|7170.5|7185.5|7170.5|7184.9|7169.9|6
1730379350000|2024-10-31 12:55:50|7186|7171|7186.5|7171.5|7186.6|7171.6|7186|7171|2
1730379360000|2024-10-31 12:56:00|7186|7171|7186|7171|7186.1|7171.1|7186|7171|1
1730379370000|2024-10-31 12:56:10|7185|7170|7185|7170|7185|7170|7185|7170|1
1730379380000|2024-10-31 12:56:20|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|1
1730379390000|2024-10-31 12:56:30|7185|7170|7185.1|7170.1|7185.1|7170.1|7185|7170|0
1730379400000|2024-10-31 12:56:40|7185|7170|7184.6|7169.6|7185|7170|7184.6|7169.6|1
1730379420000|2024-10-31 12:57:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1730379430000|2024-10-31 12:57:10|||||||||1
1730379460000|2024-10-31 12:57:40|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|47
1730379470000|2024-10-31 12:57:50|7182.4|7167.4|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|5
1730379480000|2024-10-31 12:58:00|7182|7167|7184.5|7169.5|7184.5|7169.5|7182|7167|3
1730379490000|2024-10-31 12:58:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1730379500000|2024-10-31 12:58:20|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|1
1730379520000|2024-10-31 12:58:40|7185.5|7170.5|7184.4|7169.4|7185.5|7170.5|7184.4|7169.4|10
1730379530000|2024-10-31 12:58:50|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|3
1730379540000|2024-10-31 12:59:00|7183.5|7168.5|7184|7169|7184.5|7169.5|7183.4|7168.4|2
1730379550000|2024-10-31 12:59:10|7183.4|7168.4|7183.7|7168.7|7184.2|7169.2|7183.4|7168.4|45
1730379560000|2024-10-31 12:59:20|7183.6|7168.6|7183.5|7168.5|7183.7|7168.7|7183.5|7168.5|1
1730379570000|2024-10-31 12:59:30|||||||||1
1730379600000|2024-10-31 13:00:00|7184|7169|7184.1|7169.1|7184.1|7169.1|7184|7169|1
1730379610000|2024-10-31 13:00:10|7183.6|7168.6|7182.5|7167.5|7183.6|7168.6|7182.5|7167.5|3
1730379660000|2024-10-31 13:01:00|7182|7167|7182.5|7167.5|7182.5|7167.5|7182|7167|19
1730379670000|2024-10-31 13:01:10|||||||||4
1730379680000|2024-10-31 13:01:20|||||||||3
1730379710000|2024-10-31 13:01:50|7180.9|7165.9|7177.9|7162.9|7180.9|7165.9|7177.9|7162.9|7
1730379720000|2024-10-31 13:02:00|7177|7162|7177.9|7162.9|7177.9|7162.9|7177|7162|14
1730379730000|2024-10-31 13:02:10|7178.8|7163.8|7178.4|7163.4|7179.4|7164.4|7178.4|7163.4|20
1730379740000|2024-10-31 13:02:20|7178.9|7163.9|7178.7|7163.7|7178.9|7163.9|7178.4|7163.4|6
1730379750000|2024-10-31 13:02:30|7178.3|7163.3|7177.3|7162.3|7178.3|7163.3|7177.3|7162.3|3
1730379760000|2024-10-31 13:02:40|7177.2|7162.2|7176.4|7161.4|7177.2|7162.2|7176.4|7161.4|6
1730379770000|2024-10-31 13:02:50|7176.8|7161.8|7174.3|7159.3|7176.8|7161.8|7174.3|7159.3|7
1730379780000|2024-10-31 13:03:00|7174.7|7159.7|7174.4|7159.4|7175.2|7160.2|7174.4|7159.4|7
1730379790000|2024-10-31 13:03:10|7174.2|7159.2|7174.7|7159.7|7175.7|7160.7|7172.3|7157.3|30
1730379800000|2024-10-31 13:03:20|7174.3|7159.3|7175.3|7160.3|7175.8|7160.8|7174.2|7159.2|11
1730379810000|2024-10-31 13:03:30|7175.2|7160.2|7174.9|7159.9|7175.3|7160.3|7174.9|7159.9|15
1730379820000|2024-10-31 13:03:40|7174.8|7159.8|7174.9|7159.9|7175.4|7160.4|7174.8|7159.8|1
1730379830000|2024-10-31 13:03:50|7175.3|7160.3|7174.9|7159.9|7175.4|7160.4|7174.9|7159.9|3
1730379840000|2024-10-31 13:04:00|7175.4|7160.4|7177.9|7162.9|7177.9|7162.9|7175.4|7160.4|1
1730379850000|2024-10-31 13:04:10|7177.4|7162.4|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|0
1730379860000|2024-10-31 13:04:20|7178|7163|7178.4|7163.4|7178.4|7163.4|7178|7163|0
1730379890000|2024-10-31 13:04:50|7178.1|7163.1|7176.9|7161.9|7178.1|7163.1|7175.9|7160.9|52
1730379900000|2024-10-31 13:05:00|7176.4|7161.4|7176.8|7161.8|7178.4|7163.4|7175.9|7160.9|3
1730379910000|2024-10-31 13:05:10|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1730379930000|2024-10-31 13:05:30|7176.3|7161.3|7173.8|7158.8|7176.3|7161.3|7173.8|7158.8|3
1730379940000|2024-10-31 13:05:40|7173.9|7158.9|7176.4|7161.4|7176.4|7161.4|7173.9|7158.9|18
1730379950000|2024-10-31 13:05:50|7176.7|7161.7|7175.9|7160.9|7176.7|7161.7|7175.9|7160.9|0
1730379960000|2024-10-31 13:06:00|7175.4|7160.4|7174.4|7159.4|7175.9|7160.9|7174.3|7159.3|2
1730379970000|2024-10-31 13:06:10|7174.5|7159.5|7175.9|7160.9|7175.9|7160.9|7174.5|7159.5|2
1730379990000|2024-10-31 13:06:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1730380010000|2024-10-31 13:06:50|7175.2|7160.2|7173.8|7158.8|7175.2|7160.2|7173.8|7158.8|1
1730380020000|2024-10-31 13:07:00|7173.4|7158.4|7175.4|7160.4|7175.4|7160.4|7173.4|7158.4|2
1730380030000|2024-10-31 13:07:10|7174.9|7159.9|7174.4|7159.4|7174.9|7159.9|7174.4|7159.4|2
1730380040000|2024-10-31 13:07:20|7173.5|7158.5|7173.9|7158.9|7173.9|7158.9|7173.4|7158.4|1
1730380050000|2024-10-31 13:07:30|7174.5|7159.5|7173.4|7158.4|7174.5|7159.5|7173.4|7158.4|18
1730380070000|2024-10-31 13:07:50|7172.8|7157.8|7172.9|7157.9|7172.9|7157.9|7172.8|7157.8|0
1730380080000|2024-10-31 13:08:00|7173|7158|7172.4|7157.4|7173|7158|7172.3|7157.3|1
1730380090000|2024-10-31 13:08:10|7171.8|7156.8|7172.4|7157.4|7172.4|7157.4|7171.8|7156.8|12
1730380100000|2024-10-31 13:08:20|7171.9|7156.9|7172.4|7157.4|7172.9|7157.9|7171.9|7156.9|16
1730380110000|2024-10-31 13:08:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1730380120000|2024-10-31 13:08:40|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1730380130000|2024-10-31 13:08:50|7172.5|7157.5|7174.2|7159.2|7174.2|7159.2|7172.5|7157.5|38
1730380140000|2024-10-31 13:09:00|7175|7160|7173.4|7158.4|7175|7160|7173.4|7158.4|14
1730380150000|2024-10-31 13:09:10|7173.3|7158.3|7173.5|7158.5|7173.5|7158.5|7172.8|7157.8|1
1730380160000|2024-10-31 13:09:20|7173.8|7158.8|7173|7158|7173.9|7158.9|7173|7158|1
1730380180000|2024-10-31 13:09:40|7172.3|7157.3|7172.9|7157.9|7172.9|7157.9|7172.3|7157.3|5
1730380190000|2024-10-31 13:09:50|7173|7158|7173|7158|7173|7158|7173|7158|0
1730380200000|2024-10-31 13:10:00|7172.9|7157.9|7172.4|7157.4|7172.9|7157.9|7172.4|7157.4|16
1730380210000|2024-10-31 13:10:10|7171.9|7156.9|7172.4|7157.4|7172.9|7157.9|7171.9|7156.9|1
1730380220000|2024-10-31 13:10:20|7172.9|7157.9|7173|7158|7173|7158|7172.9|7157.9|5
1730380230000|2024-10-31 13:10:30|7172.9|7157.9|7172.8|7157.8|7172.9|7157.9|7172.8|7157.8|1
1730380240000|2024-10-31 13:10:40|7172.9|7157.9|7172.5|7157.5|7172.9|7157.9|7172.4|7157.4|10
1730380260000|2024-10-31 13:11:00|7172.7|7157.7|7173.5|7158.5|7173.5|7158.5|7172.7|7157.7|2
1730380270000|2024-10-31 13:11:10|7174|7159|7174|7159|7174|7159|7173.5|7158.5|4
1730380320000|2024-10-31 13:12:00|||||||||11
1730380330000|2024-10-31 13:12:10|7175.4|7160.4|7176.4|7161.4|7176.4|7161.4|7175|7160|5
1730380340000|2024-10-31 13:12:20|7176.6|7161.6|7178|7163|7178|7163|7176.6|7161.6|16
1730380350000|2024-10-31 13:12:30|7177.5|7162.5|7178.4|7163.4|7178.5|7163.5|7177.5|7162.5|10
1730380360000|2024-10-31 13:12:40|7177.9|7162.9|7177.5|7162.5|7177.9|7162.9|7177|7162|1
1730380380000|2024-10-31 13:13:00|7177|7162|7177.7|7162.7|7177.7|7162.7|7177|7162|9
1730380390000|2024-10-31 13:13:10|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1730380400000|2024-10-31 13:13:20|7177.7|7162.7|7177.6|7162.6|7177.7|7162.7|7177.2|7162.2|1
1730380410000|2024-10-31 13:13:30|7177.2|7162.2|7178.1|7163.1|7178.1|7163.1|7177.2|7162.2|0
1730380420000|2024-10-31 13:13:40|7178|7163|7178.1|7163.1|7178.1|7163.1|7178|7163|0
1730380430000|2024-10-31 13:13:50|7178.7|7163.7|7178.6|7163.6|7178.7|7163.7|7178.5|7163.5|9
1730380440000|2024-10-31 13:14:00|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|15
1730380470000|2024-10-31 13:14:30|||||||||1
1730380490000|2024-10-31 13:14:50|7179.2|7164.2|7178.7|7163.7|7179.3|7164.3|7178.7|7163.7|20
1730380500000|2024-10-31 13:15:00|7178.8|7163.8|7176.1|7161.1|7178.8|7163.8|7176.1|7161.1|5
1730380510000|2024-10-31 13:15:10|7175.7|7160.7|7176.8|7161.8|7176.9|7161.9|7175.7|7160.7|5
1730380520000|2024-10-31 13:15:20|7176.7|7161.7|7175.9|7160.9|7176.8|7161.8|7175.8|7160.8|4
1730380530000|2024-10-31 13:15:30|7176.8|7161.8|7176.3|7161.3|7176.8|7161.8|7175.8|7160.8|2
1730380540000|2024-10-31 13:15:40|7175.7|7160.7|7175.8|7160.8|7175.8|7160.8|7175.7|7160.7|5
1730380560000|2024-10-31 13:16:00|7175.7|7160.7|7174.8|7159.8|7175.8|7160.8|7174.7|7159.7|2
1730380570000|2024-10-31 13:16:10|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.7|7158.7|2
1730380580000|2024-10-31 13:16:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1730380590000|2024-10-31 13:16:30|7174.2|7159.2|7174.7|7159.7|7174.7|7159.7|7173.8|7158.8|14
1730380600000|2024-10-31 13:16:40|7174.3|7159.3|7174.2|7159.2|7174.3|7159.3|7174.2|7159.2|2
1730380620000|2024-10-31 13:17:00|7174.1|7159.1|7172.1|7157.1|7174.1|7159.1|7171.6|7156.6|3
1730380630000|2024-10-31 13:17:10|7173.2|7158.2|7173.7|7158.7|7173.7|7158.7|7173.2|7158.2|4
1730380640000|2024-10-31 13:17:20|7173.6|7158.6|7174.2|7159.2|7174.2|7159.2|7173.6|7158.6|4
1730380650000|2024-10-31 13:17:30|7173.6|7158.6|7173.7|7158.7|7173.7|7158.7|7173.6|7158.6|1
1730380660000|2024-10-31 13:17:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730380670000|2024-10-31 13:17:50|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1730380680000|2024-10-31 13:18:00|7173.6|7158.6|7173.7|7158.7|7173.7|7158.7|7173.6|7158.6|1
1730380710000|2024-10-31 13:18:30|7173.8|7158.8|7173.3|7158.3|7173.8|7158.8|7173.3|7158.3|1
1730380720000|2024-10-31 13:18:40|||||||||1
1730380740000|2024-10-31 13:19:00|||||||||1
1730380770000|2024-10-31 13:19:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|3
1730380800000|2024-10-31 13:20:00|7173.4|7158.4|7177.7|7162.7|7177.7|7162.7|7173.4|7158.4|29
1730380810000|2024-10-31 13:20:10|7177.6|7162.6|7176.8|7161.8|7177.7|7162.7|7176.7|7161.7|4
1730380820000|2024-10-31 13:20:20|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1730380830000|2024-10-31 13:20:30|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1730380860000|2024-10-31 13:21:00|7177.8|7162.8|7177.7|7162.7|7177.8|7162.8|7176.7|7161.7|14
1730380870000|2024-10-31 13:21:10|7176.7|7161.7|7176.2|7161.2|7176.7|7161.7|7176.2|7161.2|1
1730380880000|2024-10-31 13:21:20|7176.7|7161.7|7174.7|7159.7|7176.7|7161.7|7174.7|7159.7|8
1730380890000|2024-10-31 13:21:30|7174.6|7159.6|7173.7|7158.7|7174.6|7159.6|7173.7|7158.7|0
1730380910000|2024-10-31 13:21:50|||||||||1
1730380920000|2024-10-31 13:22:00|||||||||11
1730380940000|2024-10-31 13:22:20|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|3
1730380950000|2024-10-31 13:22:30|7174.6|7159.6|7175|7160|7175.1|7160.1|7174.6|7159.6|4
1730380960000|2024-10-31 13:22:40|7174.6|7159.6|7177.7|7162.7|7177.7|7162.7|7174.6|7159.6|30
1730380970000|2024-10-31 13:22:50|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|6
1730380980000|2024-10-31 13:23:00|7176.7|7161.7|7177.7|7162.7|7177.7|7162.7|7175.7|7160.7|23
1730380990000|2024-10-31 13:23:10|7177.6|7162.6|7177.7|7162.7|7177.7|7162.7|7177.6|7162.6|1
1730381000000|2024-10-31 13:23:20|7177.6|7162.6|7178.1|7163.1|7178.1|7163.1|7177.6|7162.6|1
1730381010000|2024-10-31 13:23:30|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1730381020000|2024-10-31 13:23:40|7178.2|7163.2|7178.1|7163.1|7178.2|7163.2|7177.7|7162.7|1
1730381030000|2024-10-31 13:23:50|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|1
1730381040000|2024-10-31 13:24:00|7178.7|7163.7|7177.1|7162.1|7178.7|7163.7|7177.1|7162.1|9
1730381050000|2024-10-31 13:24:10|7177|7162|7177.1|7162.1|7177.1|7162.1|7176.6|7161.6|1
1730381060000|2024-10-31 13:24:20|7176.2|7161.2|7175.1|7160.1|7176.2|7161.2|7175.1|7160.1|5
1730381070000|2024-10-31 13:24:30|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|15
1730381080000|2024-10-31 13:24:40|7172.6|7157.6|7173.2|7158.2|7174|7159|7172.6|7157.6|1
1730381090000|2024-10-31 13:24:50|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|3
1730381100000|2024-10-31 13:25:00|7174|7159|7174.1|7159.1|7174.1|7159.1|7173.1|7158.1|9
1730381120000|2024-10-31 13:25:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730381130000|2024-10-31 13:25:30|7172.5|7157.5|7172.6|7157.6|7172.6|7157.6|7172.5|7157.5|21
1730381140000|2024-10-31 13:25:40|7173|7158|7173|7158|7173.1|7158.1|7172.9|7157.9|1
1730381150000|2024-10-31 13:25:50|7173.1|7158.1|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|8
1730381160000|2024-10-31 13:26:00|7173.1|7158.1|7173|7158|7173.1|7158.1|7171.6|7156.6|20
1730381170000|2024-10-31 13:26:10|7172.6|7157.6|7172.7|7157.7|7173|7158|7172.5|7157.5|7
1730381190000|2024-10-31 13:26:30|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7172.6|7157.6|0
1730381200000|2024-10-31 13:26:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730381220000|2024-10-31 13:27:00|||||||||1
1730381230000|2024-10-31 13:27:10|7173.2|7158.2|7173.1|7158.1|7173.2|7158.2|7173.1|7158.1|5
1730381240000|2024-10-31 13:27:20|7172.6|7157.6|7173.6|7158.6|7173.6|7158.6|7172.6|7157.6|7
1730381250000|2024-10-31 13:27:30|7173.1|7158.1|7173.1|7158.1|7174.1|7159.1|7173.1|7158.1|10
1730381270000|2024-10-31 13:27:50|||||||||1
1730381280000|2024-10-31 13:28:00|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730381290000|2024-10-31 13:28:10|7173.6|7158.6|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|5
1730381300000|2024-10-31 13:28:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730381320000|2024-10-31 13:28:40|||||||||1
1730381330000|2024-10-31 13:28:50|||||||||2
1730381340000|2024-10-31 13:29:00|7173.5|7158.5|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|1
1730381350000|2024-10-31 13:29:10|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1730381360000|2024-10-31 13:29:20|7173.6|7158.6|7173.1|7158.1|7173.7|7158.7|7173.1|7158.1|4
1730381370000|2024-10-31 13:29:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.1|7158.1|0
1730381380000|2024-10-31 13:29:40|7173.1|7158.1|7173.2|7158.2|7173.2|7158.2|7172.7|7157.7|0
1730381390000|2024-10-31 13:29:50|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1730381400000|2024-10-31 13:30:00|7172.8|7157.8|7171.6|7156.6|7174.1|7159.1|7171.6|7156.6|17
1730381410000|2024-10-31 13:30:10|7172.6|7157.6|7172.1|7157.1|7172.6|7157.6|7172.1|7157.1|35
1730381420000|2024-10-31 13:30:20|7172|7157|7172.1|7157.1|7172.1|7157.1|7171.6|7156.6|9
1730381430000|2024-10-31 13:30:30|7172.6|7157.6|7173.6|7158.6|7174.1|7159.1|7172.6|7157.6|33
1730381440000|2024-10-31 13:30:40|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1730381450000|2024-10-31 13:30:50|||||||||1
1730381460000|2024-10-31 13:31:00|7172.7|7157.7|7172.6|7157.6|7172.7|7157.7|7172.2|7157.2|11
1730381490000|2024-10-31 13:31:30|7173.1|7158.1|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|1
1730381500000|2024-10-31 13:31:40|7173.7|7158.7|7173.6|7158.6|7173.7|7158.7|7173.6|7158.6|0
1730381510000|2024-10-31 13:31:50|7173.7|7158.7|7173.4|7158.4|7173.7|7158.7|7173.4|7158.4|23
1730381520000|2024-10-31 13:32:00|7173|7158|7172|7157|7173.5|7158.5|7172|7157|10
1730381530000|2024-10-31 13:32:10|||||||||1
1730381540000|2024-10-31 13:32:20|7170.9|7155.9|7170.9|7155.9|7171.4|7156.4|7170.9|7155.9|15
1730381560000|2024-10-31 13:32:40|7171|7156|7171.5|7156.5|7171.5|7156.5|7171|7156|31
1730381570000|2024-10-31 13:32:50|7171.4|7156.4|7171.5|7156.5|7171.9|7156.9|7170.9|7155.9|11
1730381580000|2024-10-31 13:33:00|7171.9|7156.9|7171.3|7156.3|7172.2|7157.2|7170.9|7155.9|34
1730381590000|2024-10-31 13:33:10|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|18
1730381600000|2024-10-31 13:33:20|7171.5|7156.5|7172.5|7157.5|7172.5|7157.5|7171.5|7156.5|8
1730381610000|2024-10-31 13:33:30|7172.9|7157.9|7172.9|7157.9|7173|7158|7172.5|7157.5|3
1730381620000|2024-10-31 13:33:40|7173|7158|7173|7158|7173|7158|7172.5|7157.5|0
1730381640000|2024-10-31 13:34:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1730381650000|2024-10-31 13:34:10|7173|7158|7173|7158|7173|7158|7173|7158|9
1730381660000|2024-10-31 13:34:20|7172.1|7157.1|7172|7157|7172.1|7157.1|7172|7157|3
1730381690000|2024-10-31 13:34:50|||||||||12
1730381700000|2024-10-31 13:35:00|7172.5|7157.5|7171.9|7156.9|7172.5|7157.5|7171.8|7156.8|6
1730381720000|2024-10-31 13:35:20|7171.4|7156.4|7171.3|7156.3|7171.4|7156.4|7171.3|7156.3|4
1730381730000|2024-10-31 13:35:30|7170.8|7155.8|7165.8|7150.8|7170.8|7155.8|7165.7|7150.7|185
1730381740000|2024-10-31 13:35:40|7166.2|7151.2|7167.2|7152.2|7167.3|7152.3|7165.7|7150.7|40
1730381750000|2024-10-31 13:35:50|7166.7|7151.7|7167.2|7152.2|7167.2|7152.2|7166.7|7151.7|5
1730381760000|2024-10-31 13:36:00|7166.7|7151.7|7166.3|7151.3|7166.7|7151.7|7165.8|7150.8|8
1730381770000|2024-10-31 13:36:10|7166.7|7151.7|7166.2|7151.2|7166.7|7151.7|7166.2|7151.2|18
1730381780000|2024-10-31 13:36:20|7167.2|7152.2|7166.8|7151.8|7167.2|7152.2|7165.7|7150.7|40
1730381790000|2024-10-31 13:36:30|7166.7|7151.7|7167.7|7152.7|7168.3|7153.3|7166.7|7151.7|23
1730381800000|2024-10-31 13:36:40|7166.8|7151.8|7169.2|7154.2|7169.2|7154.2|7166.8|7151.8|8
1730381810000|2024-10-31 13:36:50|7168.7|7153.7|7168.8|7153.8|7169.2|7154.2|7168.7|7153.7|1
1730381820000|2024-10-31 13:37:00|7169.2|7154.2|7174.2|7159.2|7174.7|7159.7|7169.2|7154.2|19
1730381830000|2024-10-31 13:37:10|7174.8|7159.8|7175.2|7160.2|7175.7|7160.7|7174.7|7159.7|7
1730381840000|2024-10-31 13:37:20|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|1
1730381850000|2024-10-31 13:37:30|7175.2|7160.2|7174.8|7159.8|7175.2|7160.2|7174.8|7159.8|9
1730381860000|2024-10-31 13:37:40|7175.2|7160.2|7176.2|7161.2|7176.8|7161.8|7175.2|7160.2|7
1730381870000|2024-10-31 13:37:50|7176.3|7161.3|7176.7|7161.7|7176.8|7161.8|7176.3|7161.3|1
1730381880000|2024-10-31 13:38:00|7176.3|7161.3|7176.8|7161.8|7177.8|7162.8|7176.2|7161.2|48
1730381890000|2024-10-31 13:38:10|7177.3|7162.3|7175.7|7160.7|7177.8|7162.8|7175.7|7160.7|2
1730381900000|2024-10-31 13:38:20|7175.8|7160.8|7176.3|7161.3|7177.3|7162.3|7175.8|7160.8|4
1730381910000|2024-10-31 13:38:30|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|1
1730381930000|2024-10-31 13:38:50|7177.2|7162.2|7177.2|7162.2|7177.3|7162.3|7177.2|7162.2|1
1730381940000|2024-10-31 13:39:00|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1730381960000|2024-10-31 13:39:20|||||||||2
1730381970000|2024-10-31 13:39:30|7176.2|7161.2|7175.8|7160.8|7176.2|7161.2|7175.8|7160.8|10
1730381980000|2024-10-31 13:39:40|7176.2|7161.2|7175.2|7160.2|7176.2|7161.2|7174.7|7159.7|12
1730381990000|2024-10-31 13:39:50|7175.5|7160.5|7175.1|7160.1|7175.5|7160.5|7175|7160|39
1730382000000|2024-10-31 13:40:00|7175.2|7160.2|7171.6|7156.6|7175.2|7160.2|7171.6|7156.6|8
1730382010000|2024-10-31 13:40:10|7171.1|7156.1|7170.7|7155.7|7171.1|7156.1|7170.6|7155.6|1
1730382020000|2024-10-31 13:40:20|7171.1|7156.1|7170.6|7155.6|7171.1|7156.1|7170.5|7155.5|2
1730382030000|2024-10-31 13:40:30|7168.2|7153.2|7168.1|7153.1|7168.2|7153.2|7168.1|7153.1|16
1730382040000|2024-10-31 13:40:40|7167.2|7152.2|7167.1|7152.1|7167.2|7152.2|7167.1|7152.1|33
1730382050000|2024-10-31 13:40:50|||||||||10
1730382060000|2024-10-31 13:41:00|7166.6|7151.6|7163.2|7148.2|7166.6|7151.6|7163.2|7148.2|39
1730382070000|2024-10-31 13:41:10|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|5
1730382080000|2024-10-31 13:41:20|7163.1|7148.1|7162.6|7147.6|7163.6|7148.6|7162.6|7147.6|10
1730382090000|2024-10-31 13:41:30|7162.2|7147.2|7165.2|7150.2|7165.2|7150.2|7162.2|7147.2|18
1730382100000|2024-10-31 13:41:40|7164.6|7149.6|7164.1|7149.1|7164.6|7149.6|7163.6|7148.6|6
1730382110000|2024-10-31 13:41:50|||||||||2
1730382120000|2024-10-31 13:42:00|7164.2|7149.2|7164.1|7149.1|7165.2|7150.2|7164.1|7149.1|5
1730382130000|2024-10-31 13:42:10|7162.2|7147.2|7163.7|7148.7|7163.7|7148.7|7162.1|7147.1|5
1730382140000|2024-10-31 13:42:20|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|2
1730382150000|2024-10-31 13:42:30|7161.2|7146.2|7162.6|7147.6|7162.6|7147.6|7161.1|7146.1|9
1730382160000|2024-10-31 13:42:40|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|10
1730382170000|2024-10-31 13:42:50|||||||||2
1730382180000|2024-10-31 13:43:00|7163.9|7148.9|7163.5|7148.5|7163.9|7148.9|7163.5|7148.5|3
1730382190000|2024-10-31 13:43:10|7164.1|7149.1|7167.7|7152.7|7167.7|7152.7|7164.1|7149.1|17
1730382200000|2024-10-31 13:43:20|7167.8|7152.8|7170.1|7155.1|7170.2|7155.2|7167.8|7152.8|3
1730382210000|2024-10-31 13:43:30|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|1
1730382220000|2024-10-31 13:43:40|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|2
1730382240000|2024-10-31 13:44:00|7171|7156|7169.6|7154.6|7171|7156|7169.1|7154.1|3
1730382250000|2024-10-31 13:44:10|7170.2|7155.2|7170.1|7155.1|7170.2|7155.2|7169.6|7154.6|3
1730382270000|2024-10-31 13:44:30|||||||||4
1730382280000|2024-10-31 13:44:40|7170.6|7155.6|7171.2|7156.2|7171.2|7156.2|7170.6|7155.6|4
1730382300000|2024-10-31 13:45:00|7171|7156|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|7
1730382310000|2024-10-31 13:45:10|7170.1|7155.1|7167.1|7152.1|7170.1|7155.1|7167.1|7152.1|12
1730382330000|2024-10-31 13:45:30|7167|7152|7167|7152|7167|7152|7167|7152|0
1730382340000|2024-10-31 13:45:40|7166.6|7151.6|7165.7|7150.7|7167.2|7152.2|7165.7|7150.7|6
1730382350000|2024-10-31 13:45:50|7165.2|7150.2|7165.1|7150.1|7165.2|7150.2|7165.1|7150.1|1
1730382360000|2024-10-31 13:46:00|7165|7150|7167.7|7152.7|7168.2|7153.2|7163.5|7148.5|13
1730382370000|2024-10-31 13:46:10|7167.5|7152.5|7166.7|7151.7|7167.5|7152.5|7166.6|7151.6|3
1730382380000|2024-10-31 13:46:20|7166.8|7151.8|7167.2|7152.2|7167.2|7152.2|7166.8|7151.8|1
1730382390000|2024-10-31 13:46:30|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1730382430000|2024-10-31 13:47:10|7167.5|7152.5|7167.1|7152.1|7167.5|7152.5|7167.1|7152.1|3
1730382440000|2024-10-31 13:47:20|7168|7153|7168.1|7153.1|7168.1|7153.1|7168|7153|1
1730382460000|2024-10-31 13:47:40|7165.6|7150.6|7165.3|7150.3|7165.6|7150.6|7165.3|7150.3|26
1730382470000|2024-10-31 13:47:50|7166.2|7151.2|7165.8|7150.8|7166.7|7151.7|7165.7|7150.7|2
1730382480000|2024-10-31 13:48:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|2
1730382490000|2024-10-31 13:48:10|7164.8|7149.8|7162.1|7147.1|7164.8|7149.8|7162.1|7147.1|10
1730382510000|2024-10-31 13:48:30|7164.2|7149.2|7164|7149|7164.6|7149.6|7162.7|7147.7|30
1730382520000|2024-10-31 13:48:40|7163.5|7148.5|7163.1|7148.1|7163.5|7148.5|7163|7148|1
1730382530000|2024-10-31 13:48:50|||||||||4
1730382540000|2024-10-31 13:49:00|7163.3|7148.3|7165.7|7150.7|7165.7|7150.7|7163.3|7148.3|11
1730382550000|2024-10-31 13:49:10|7165.6|7150.6|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|2
1730382560000|2024-10-31 13:49:20|7165|7150|7165.7|7150.7|7165.7|7150.7|7164.6|7149.6|4
1730382570000|2024-10-31 13:49:30|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7
1730382580000|2024-10-31 13:49:40|7165|7150|7164.6|7149.6|7165|7150|7164.6|7149.6|6
1730382590000|2024-10-31 13:49:50|7165.6|7150.6|7165|7150|7165.6|7150.6|7165|7150|11
1730382600000|2024-10-31 13:50:00|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|1
1730382620000|2024-10-31 13:50:20|7168.8|7153.8|7169.8|7154.8|7169.8|7154.8|7168.8|7153.8|12
1730382630000|2024-10-31 13:50:30|7169.9|7154.9|7172|7157|7173.9|7158.9|7169.8|7154.8|5
1730382640000|2024-10-31 13:50:40|7171.8|7156.8|7173.2|7158.2|7173.2|7158.2|7171.8|7156.8|2
1730382650000|2024-10-31 13:50:50|7173|7158|7171.2|7156.2|7173|7158|7171.2|7156.2|6
1730382660000|2024-10-31 13:51:00|||||||||1
1730382670000|2024-10-31 13:51:10|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1730382680000|2024-10-31 13:51:20|7170.7|7155.7|7170.8|7155.8|7170.8|7155.8|7170.7|7155.7|1
1730382690000|2024-10-31 13:51:30|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|1
1730382700000|2024-10-31 13:51:40|7171.4|7156.4|7173.8|7158.8|7173.9|7158.9|7171.4|7156.4|17
1730382710000|2024-10-31 13:51:50|7173.7|7158.7|7173.4|7158.4|7173.8|7158.8|7172.4|7157.4|4
1730382720000|2024-10-31 13:52:00|7173.8|7158.8|7169.8|7154.8|7174.6|7159.6|7169.3|7154.3|21
1730382730000|2024-10-31 13:52:10|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|1
1730382740000|2024-10-31 13:52:20|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1730382750000|2024-10-31 13:52:30|7167.3|7152.3|7166.7|7151.7|7167.3|7152.3|7166.7|7151.7|4
1730382760000|2024-10-31 13:52:40|7166.8|7151.8|7166.7|7151.7|7166.8|7151.8|7166.7|7151.7|0
1730382770000|2024-10-31 13:52:50|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.7|7151.7|1
1730382780000|2024-10-31 13:53:00|7166.9|7151.9|7166.8|7151.8|7167.3|7152.3|7166.7|7151.7|3
1730382840000|2024-10-31 13:54:00|7167.3|7152.3|7168.2|7153.2|7168.4|7153.4|7167.3|7152.3|16
1730382850000|2024-10-31 13:54:10|7168.7|7153.7|7168.6|7153.6|7168.7|7153.7|7168.6|7153.6|3
1730382860000|2024-10-31 13:54:20|7168.1|7153.1|7165.7|7150.7|7168.1|7153.1|7165.7|7150.7|3
1730382870000|2024-10-31 13:54:30|7165.2|7150.2|7164.7|7149.7|7165.2|7150.2|7164.7|7149.7|2
1730382880000|2024-10-31 13:54:40|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|1
1730382900000|2024-10-31 13:55:00|7163.7|7148.7|7164.7|7149.7|7165.2|7150.2|7163.7|7148.7|19
1730382910000|2024-10-31 13:55:10|7164.6|7149.6|7163.1|7148.1|7164.6|7149.6|7163.1|7148.1|9
1730382920000|2024-10-31 13:55:20|7163.2|7148.2|7163.1|7148.1|7163.2|7148.2|7163.1|7148.1|36
1730382930000|2024-10-31 13:55:30|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|9
1730382940000|2024-10-31 13:55:40|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1730382950000|2024-10-31 13:55:50|7163.7|7148.7|7163.6|7148.6|7164.1|7149.1|7163.6|7148.6|39
1730382960000|2024-10-31 13:56:00|7163.1|7148.1|7163.1|7148.1|7163.2|7148.2|7163.1|7148.1|18
1730382980000|2024-10-31 13:56:20|||||||||1
1730383020000|2024-10-31 13:57:00|7162.7|7147.7|7162.2|7147.2|7162.7|7147.7|7162.2|7147.2|10
1730383030000|2024-10-31 13:57:10|7162.7|7147.7|7164.7|7149.7|7167.8|7152.8|7162.7|7147.7|24
1730383040000|2024-10-31 13:57:20|7164.8|7149.8|7163.3|7148.3|7164.8|7149.8|7163.3|7148.3|5
1730383050000|2024-10-31 13:57:30|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|2
1730383060000|2024-10-31 13:57:40|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1730383070000|2024-10-31 13:57:50|7163.8|7148.8|7162.7|7147.7|7163.8|7148.8|7162.7|7147.7|3
1730383080000|2024-10-31 13:58:00|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1730383090000|2024-10-31 13:58:10|7162.2|7147.2|7162.2|7147.2|7163.4|7148.4|7161.8|7146.8|11
1730383100000|2024-10-31 13:58:20|7162.8|7147.8|7162.7|7147.7|7162.8|7147.8|7162.7|7147.7|0
1730383110000|2024-10-31 13:58:30|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1730383120000|2024-10-31 13:58:40|7162.3|7147.3|7162.2|7147.2|7162.3|7147.3|7162.2|7147.2|1
1730383140000|2024-10-31 13:59:00|7161.9|7146.9|7163.3|7148.3|7163.3|7148.3|7161.9|7146.9|10
1730383150000|2024-10-31 13:59:10|7163.2|7148.2|7162.8|7147.8|7164.7|7149.7|7162.7|7147.7|7
1730383170000|2024-10-31 13:59:30|7163.2|7148.2|7162.3|7147.3|7163.2|7148.2|7162.3|7147.3|0
1730383180000|2024-10-31 13:59:40|7162.2|7147.2|7163.1|7148.1|7164.7|7149.7|7162.2|7147.2|24
1730383190000|2024-10-31 13:59:50|7162.1|7147.1|7162.6|7147.6|7162.6|7147.6|7162.1|7147.1|8
1730383200000|2024-10-31 14:00:00|7163|7148|7163.1|7148.1|7163.1|7148.1|7163|7148|1
1730383210000|2024-10-31 14:00:10|7162.6|7147.6|7163.1|7148.1|7163.1|7148.1|7162.6|7147.6|4
1730383220000|2024-10-31 14:00:20|7164.2|7149.2|7165.2|7150.2|7165.2|7150.2|7164.2|7149.2|3
1730383230000|2024-10-31 14:00:30|7164.8|7149.8|7164.1|7149.1|7165.1|7150.1|7164.1|7149.1|8
1730383240000|2024-10-31 14:00:40|7163.6|7148.6|7164.4|7149.4|7164.4|7149.4|7162.6|7147.6|11
1730383250000|2024-10-31 14:00:50|7165.1|7150.1|7164.7|7149.7|7165.1|7150.1|7164.7|7149.7|2
1730383260000|2024-10-31 14:01:00|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|1
1730383270000|2024-10-31 14:01:10|7165.6|7150.6|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|3
1730383290000|2024-10-31 14:01:30|7164.6|7149.6|7164.2|7149.2|7164.7|7149.7|7164.2|7149.2|0
1730383310000|2024-10-31 14:01:50|7163.1|7148.1|7163.7|7148.7|7164.2|7149.2|7163.1|7148.1|10
1730383320000|2024-10-31 14:02:00|7163.6|7148.6|7164.2|7149.2|7164.2|7149.2|7162.7|7147.7|3
1730383330000|2024-10-31 14:02:10|7164.7|7149.7|7168.6|7153.6|7168.6|7153.6|7164.7|7149.7|3
1730383340000|2024-10-31 14:02:20|7168.1|7153.1|7168.2|7153.2|7168.2|7153.2|7167.2|7152.2|1
1730383350000|2024-10-31 14:02:30|7167.6|7152.6|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|1
1730383360000|2024-10-31 14:02:40|7167.2|7152.2|7166.2|7151.2|7167.6|7152.6|7166.2|7151.2|0
1730383380000|2024-10-31 14:03:00|7166.7|7151.7|7164.2|7149.2|7166.7|7151.7|7164.2|7149.2|2
1730383390000|2024-10-31 14:03:10|7164.6|7149.6|7163.7|7148.7|7164.6|7149.6|7163.2|7148.2|35
1730383400000|2024-10-31 14:03:20|7163.6|7148.6|7163.7|7148.7|7163.8|7148.8|7163.2|7148.2|9
1730383410000|2024-10-31 14:03:30|||||||||1
1730383420000|2024-10-31 14:03:40|7163.2|7148.2|7162.7|7147.7|7163.6|7148.6|7162.7|7147.7|4
1730383430000|2024-10-31 14:03:50|7163.2|7148.2|7162.2|7147.2|7163.2|7148.2|7162.2|7147.2|3
1730383440000|2024-10-31 14:04:00|7161.7|7146.7|7161.2|7146.2|7161.7|7146.7|7161.2|7146.2|9
1730383450000|2024-10-31 14:04:10|||||||||26
1730383470000|2024-10-31 14:04:30|7160.2|7145.2|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|29
1730383500000|2024-10-31 14:05:00|7161.1|7146.1|7162.7|7147.7|7162.7|7147.7|7161.1|7146.1|3
1730383510000|2024-10-31 14:05:10|7162.6|7147.6|7162.1|7147.1|7162.6|7147.6|7162.1|7147.1|1
1730383520000|2024-10-31 14:05:20|||||||||1
1730383570000|2024-10-31 14:06:10|7162.2|7147.2|7162.1|7147.1|7162.2|7147.2|7162.1|7147.1|2
1730383580000|2024-10-31 14:06:20|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|1
1730383600000|2024-10-31 14:06:40|7160.7|7145.7|7161.1|7146.1|7161.1|7146.1|7160.2|7145.2|5
1730383610000|2024-10-31 14:06:50|7160.7|7145.7|7161.7|7146.7|7161.7|7146.7|7160.7|7145.7|8
1730383620000|2024-10-31 14:07:00|7160.6|7145.6|7160.2|7145.2|7160.6|7145.6|7160.2|7145.2|7
1730383640000|2024-10-31 14:07:20|7159.6|7144.6|7160.1|7145.1|7160.1|7145.1|7159.6|7144.6|2
1730383650000|2024-10-31 14:07:30|7160.2|7145.2|7160.7|7145.7|7160.7|7145.7|7160.1|7145.1|6
1730383660000|2024-10-31 14:07:40|7161.1|7146.1|7161.2|7146.2|7161.2|7146.2|7160.6|7145.6|1
1730383670000|2024-10-31 14:07:50|7160.6|7145.6|7159.6|7144.6|7160.6|7145.6|7159.6|7144.6|3
1730383680000|2024-10-31 14:08:00|7159.7|7144.7|7160.1|7145.1|7160.2|7145.2|7159.7|7144.7|30
1730383690000|2024-10-31 14:08:10|7160.2|7145.2|7160.1|7145.1|7160.2|7145.2|7160.1|7145.1|2
1730383700000|2024-10-31 14:08:20|7159.1|7144.1|7158.6|7143.6|7159.1|7144.1|7158.6|7143.6|64
1730383720000|2024-10-31 14:08:40|||||||||1
1730383740000|2024-10-31 14:09:00|7158.5|7143.5|7156.1|7141.1|7158.5|7143.5|7155.6|7140.6|78
1730383750000|2024-10-31 14:09:10|7155.6|7140.6|7158.8|7143.8|7158.8|7143.8|7155.6|7140.6|20
1730383760000|2024-10-31 14:09:20|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1730383780000|2024-10-31 14:09:40|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|3
1730383790000|2024-10-31 14:09:50|7159.7|7144.7|7159.3|7144.3|7159.7|7144.7|7159.3|7144.3|2
1730383800000|2024-10-31 14:10:00|7158.8|7143.8|7161.4|7146.4|7161.9|7146.9|7158.8|7143.8|7
1730383810000|2024-10-31 14:10:10|7161.8|7146.8|7162.3|7147.3|7162.8|7147.8|7161.8|7146.8|7
1730383820000|2024-10-31 14:10:20|7161.3|7146.3|7160.3|7145.3|7161.3|7146.3|7160.3|7145.3|9
1730383840000|2024-10-31 14:10:40|7160.2|7145.2|7159.3|7144.3|7160.2|7145.2|7159.3|7144.3|0
1730383880000|2024-10-31 14:11:20|||||||||1
1730383910000|2024-10-31 14:11:50|7159.2|7144.2|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|2
1730383930000|2024-10-31 14:12:10|7159.2|7144.2|7158.8|7143.8|7159.2|7144.2|7158.8|7143.8|0
1730383940000|2024-10-31 14:12:20|7157.3|7142.3|7156.3|7141.3|7157.3|7142.3|7156.3|7141.3|4
1730383950000|2024-10-31 14:12:30|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|0
1730383960000|2024-10-31 14:12:40|7154.8|7139.8|7154.7|7139.7|7154.8|7139.8|7154.7|7139.7|6
1730383970000|2024-10-31 14:12:50|7154.3|7139.3|7153.3|7138.3|7154.3|7139.3|7152.8|7137.8|71
1730383980000|2024-10-31 14:13:00|7152.8|7137.8|7151.3|7136.3|7153.7|7138.7|7149.8|7134.8|108
1730383990000|2024-10-31 14:13:10|7151.4|7136.4|7151.8|7136.8|7153.4|7138.4|7151.3|7136.3|9
1730384000000|2024-10-31 14:13:20|7151.9|7136.9|7152.2|7137.2|7152.7|7137.7|7151.9|7136.9|1
1730384010000|2024-10-31 14:13:30|7151.8|7136.8|7150.8|7135.8|7151.8|7136.8|7150.8|7135.8|3
1730384020000|2024-10-31 14:13:40|7150.7|7135.7|7150.3|7135.3|7150.8|7135.8|7149.8|7134.8|17
1730384030000|2024-10-31 14:13:50|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|3
1730384040000|2024-10-31 14:14:00|7149.8|7134.8|7150.3|7135.3|7150.3|7135.3|7149.8|7134.8|2
1730384050000|2024-10-31 14:14:10|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|3
1730384060000|2024-10-31 14:14:20|7149.6|7134.6|7152.8|7137.8|7152.8|7137.8|7149.4|7134.4|11
1730384070000|2024-10-31 14:14:30|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|1
1730384080000|2024-10-31 14:14:40|7153.4|7138.4|7153.9|7138.9|7154.8|7139.8|7153.4|7138.4|6
1730384090000|2024-10-31 14:14:50|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1730384100000|2024-10-31 14:15:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1730384110000|2024-10-31 14:15:10|7155.5|7140.5|7155.8|7140.8|7157.3|7142.3|7155.5|7140.5|5
1730384120000|2024-10-31 14:15:20|7155.9|7140.9|7155.8|7140.8|7156.3|7141.3|7155.8|7140.8|1
1730384130000|2024-10-31 14:15:30|7155.9|7140.9|7152.9|7137.9|7155.9|7140.9|7152.9|7137.9|3
1730384140000|2024-10-31 14:15:40|||||||||1
1730384150000|2024-10-31 14:15:50|7154.9|7139.9|7155|7140|7155|7140|7154.9|7139.9|3
1730384160000|2024-10-31 14:16:00|7154|7139|7156.1|7141.1|7156.1|7141.1|7154|7139|18
1730384180000|2024-10-31 14:16:20|7156.2|7141.2|7158.6|7143.6|7158.6|7143.6|7156.2|7141.2|10
1730384190000|2024-10-31 14:16:30|7158.9|7143.9|7159.7|7144.7|7159.7|7144.7|7158.9|7143.9|2
1730384200000|2024-10-31 14:16:40|7161.5|7146.5|7161.7|7146.7|7161.7|7146.7|7161.5|7146.5|1
1730384210000|2024-10-31 14:16:50|7160.1|7145.1|7160.2|7145.2|7160.2|7145.2|7159.2|7144.2|11
1730384220000|2024-10-31 14:17:00|7159.7|7144.7|7159.6|7144.6|7159.7|7144.7|7159.6|7144.6|7
1730384230000|2024-10-31 14:17:10|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1730384250000|2024-10-31 14:17:30|7159.6|7144.6|7156.1|7141.1|7159.7|7144.7|7156.1|7141.1|16
1730384260000|2024-10-31 14:17:40|7156.2|7141.2|7156.1|7141.1|7157.2|7142.2|7155.6|7140.6|5
1730384270000|2024-10-31 14:17:50|7156.2|7141.2|7157.2|7142.2|7157.2|7142.2|7156.2|7141.2|3
1730384280000|2024-10-31 14:18:00|7155.9|7140.9|7156.2|7141.2|7156.7|7141.7|7155.6|7140.6|9
1730384290000|2024-10-31 14:18:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|1
1730384300000|2024-10-31 14:18:20|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1730384310000|2024-10-31 14:18:30|||||||||1
1730384320000|2024-10-31 14:18:40|7157.7|7142.7|7160.7|7145.7|7160.7|7145.7|7157.7|7142.7|9
1730384330000|2024-10-31 14:18:50|7160.8|7145.8|7162.2|7147.2|7162.2|7147.2|7160.7|7145.7|1
1730384340000|2024-10-31 14:19:00|7162.7|7147.7|7164.4|7149.4|7164.4|7149.4|7162.7|7147.7|7
1730384350000|2024-10-31 14:19:10|7164.9|7149.9|7165.8|7150.8|7165.9|7150.9|7164.9|7149.9|4
1730384370000|2024-10-31 14:19:30|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|5
1730384380000|2024-10-31 14:19:40|7168.6|7153.6|7168.9|7153.9|7168.9|7153.9|7168.6|7153.6|4
1730384390000|2024-10-31 14:19:50|||||||||2
1730384400000|2024-10-31 14:20:00|7166.8|7151.8|7164.7|7149.7|7166.8|7151.8|7164.7|7149.7|3
1730384410000|2024-10-31 14:20:10|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|6
1730384420000|2024-10-31 14:20:20|||||||||1
1730384430000|2024-10-31 14:20:30|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|3
1730384440000|2024-10-31 14:20:40|7165.6|7150.6|7166.6|7151.6|7166.7|7151.7|7165.6|7150.6|0
1730384450000|2024-10-31 14:20:50|7166.7|7151.7|7164.1|7149.1|7167.2|7152.2|7164.1|7149.1|18
1730384460000|2024-10-31 14:21:00|7163|7148|7162.6|7147.6|7165.6|7150.6|7162.6|7147.6|17
1730384470000|2024-10-31 14:21:10|7162.5|7147.5|7162.1|7147.1|7162.5|7147.5|7161.1|7146.1|1
1730384480000|2024-10-31 14:21:20|7162.7|7147.7|7163.1|7148.1|7163.1|7148.1|7162.7|7147.7|0
1730384490000|2024-10-31 14:21:30|||||||||1
1730384500000|2024-10-31 14:21:40|7163|7148|7163.1|7148.1|7163.1|7148.1|7162.6|7147.6|0
1730384510000|2024-10-31 14:21:50|7163.6|7148.6|7164.1|7149.1|7164.1|7149.1|7163.6|7148.6|2
1730384520000|2024-10-31 14:22:00|7164.6|7149.6|7164.1|7149.1|7164.6|7149.6|7164.1|7149.1|4
1730384530000|2024-10-31 14:22:10|7163.2|7148.2|7163.1|7148.1|7163.2|7148.2|7163.1|7148.1|1
1730384540000|2024-10-31 14:22:20|7163.6|7148.6|7165.1|7150.1|7165.1|7150.1|7163.6|7148.6|3
1730384550000|2024-10-31 14:22:30|7165.5|7150.5|7166.7|7151.7|7166.7|7151.7|7165.5|7150.5|17
1730384560000|2024-10-31 14:22:40|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1730384570000|2024-10-31 14:22:50|||||||||1
1730384580000|2024-10-31 14:23:00|7166.1|7151.1|7163.2|7148.2|7166.1|7151.1|7163.2|7148.2|7
1730384590000|2024-10-31 14:23:10|7163.1|7148.1|7161.2|7146.2|7163.1|7148.1|7161.2|7146.2|1
1730384600000|2024-10-31 14:23:20|7162.2|7147.2|7163.3|7148.3|7163.3|7148.3|7162.2|7147.2|2
1730384610000|2024-10-31 14:23:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1730384620000|2024-10-31 14:23:40|7164.3|7149.3|7168.9|7153.9|7168.9|7153.9|7164.3|7149.3|35
1730384630000|2024-10-31 14:23:50|7169.9|7154.9|7165.7|7150.7|7170.8|7155.8|7165.7|7150.7|43
1730384640000|2024-10-31 14:24:00|7166.1|7151.1|7166.2|7151.2|7166.2|7151.2|7166.1|7151.1|0
1730384650000|2024-10-31 14:24:10|7167.2|7152.2|7167.6|7152.6|7168.2|7153.2|7167.2|7152.2|5
1730384680000|2024-10-31 14:24:40|7167.3|7152.3|7166.7|7151.7|7167.3|7152.3|7166.7|7151.7|10
1730384690000|2024-10-31 14:24:50|7166.8|7151.8|7166.7|7151.7|7166.8|7151.8|7166.7|7151.7|5
1730384700000|2024-10-31 14:25:00|7166.9|7151.9|7167.3|7152.3|7167.8|7152.8|7166.9|7151.9|1
1730384710000|2024-10-31 14:25:10|7167.4|7152.4|7168.2|7153.2|7168.2|7153.2|7167.4|7152.4|1
1730384720000|2024-10-31 14:25:20|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1730384740000|2024-10-31 14:25:40|7168.8|7153.8|7167.3|7152.3|7168.8|7153.8|7166.7|7151.7|3
1730384750000|2024-10-31 14:25:50|7166.4|7151.4|7164.8|7149.8|7166.4|7151.4|7164.2|7149.2|3
1730384760000|2024-10-31 14:26:00|7164.3|7149.3|7163.6|7148.6|7164.3|7149.3|7163.6|7148.6|2
1730384770000|2024-10-31 14:26:10|7162.7|7147.7|7163.2|7148.2|7163.4|7148.4|7162.7|7147.7|1
1730384780000|2024-10-31 14:26:20|7162.2|7147.2|7160.7|7145.7|7162.3|7147.3|7160.7|7145.7|5
1730384790000|2024-10-31 14:26:30|7160.8|7145.8|7159.9|7144.9|7160.8|7145.8|7159.9|7144.9|19
1730384800000|2024-10-31 14:26:40|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|1
1730384830000|2024-10-31 14:27:10|7161.1|7146.1|7160.7|7145.7|7161.1|7146.1|7160.7|7145.7|1
1730384850000|2024-10-31 14:27:30|7160.6|7145.6|7160.2|7145.2|7160.6|7145.6|7160.2|7145.2|2
1730384860000|2024-10-31 14:27:40|7160.1|7145.1|7159.2|7144.2|7160.1|7145.1|7159.2|7144.2|1
1730384880000|2024-10-31 14:28:00|||||||||1
1730384890000|2024-10-31 14:28:10|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1730384900000|2024-10-31 14:28:20|7159.1|7144.1|7158.7|7143.7|7159.1|7144.1|7158.7|7143.7|4
1730384910000|2024-10-31 14:28:30|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|8
1730384920000|2024-10-31 14:28:40|7157.2|7142.2|7157.6|7142.6|7157.7|7142.7|7157.2|7142.2|1
1730384930000|2024-10-31 14:28:50|7157.2|7142.2|7156.6|7141.6|7157.7|7142.7|7156.6|7141.6|10
1730384940000|2024-10-31 14:29:00|7156.2|7141.2|7155.2|7140.2|7156.2|7141.2|7153.7|7138.7|8
1730384950000|2024-10-31 14:29:10|7155.3|7140.3|7155.7|7140.7|7155.7|7140.7|7154.1|7139.1|12
1730384960000|2024-10-31 14:29:20|7154.1|7139.1|7154.2|7139.2|7154.2|7139.2|7153.8|7138.8|2
1730384980000|2024-10-31 14:29:40|7154.3|7139.3|7155.1|7140.1|7155.1|7140.1|7154.3|7139.3|0
1730384990000|2024-10-31 14:29:50|7154.7|7139.7|7154.1|7139.1|7154.7|7139.7|7154.1|7139.1|2
1730385000000|2024-10-31 14:30:00|7153.7|7138.7|7148.7|7133.7|7153.7|7138.7|7148.6|7133.6|21
1730385010000|2024-10-31 14:30:10|7150|7135|7148.7|7133.7|7150|7135|7148.6|7133.6|3
1730385020000|2024-10-31 14:30:20|7148|7133|7147.1|7132.1|7148|7133|7146.6|7131.6|17
1730385030000|2024-10-31 14:30:30|7145.8|7130.8|7146.1|7131.1|7146.5|7131.5|7145.5|7130.5|21
1730385040000|2024-10-31 14:30:40|7146.5|7131.5|7145|7130|7146.6|7131.6|7145|7130|21
1730385050000|2024-10-31 14:30:50|7144.9|7129.9|7143.5|7128.5|7144.9|7129.9|7141.5|7126.5|36
1730385060000|2024-10-31 14:31:00|7144|7129|7150.1|7135.1|7150.1|7135.1|7144|7129|30
1730385070000|2024-10-31 14:31:10|7149.7|7134.7|7148.8|7133.8|7149.8|7134.8|7148.7|7133.7|10
1730385080000|2024-10-31 14:31:20|7148.7|7133.7|7145.8|7130.8|7149.2|7134.2|7145.8|7130.8|9
1730385090000|2024-10-31 14:31:30|7145.6|7130.6|7142.2|7127.2|7145.6|7130.6|7142.2|7127.2|13
1730385100000|2024-10-31 14:31:40|7142.1|7127.1|7141.5|7126.5|7142.1|7127.1|7141.5|7126.5|11
1730385110000|2024-10-31 14:31:50|||||||||9
1730385120000|2024-10-31 14:32:00|7141.6|7126.6|7143.2|7128.2|7143.2|7128.2|7141|7126|17
1730385130000|2024-10-31 14:32:10|7142.7|7127.7|7143.7|7128.7|7144.2|7129.2|7142.7|7127.7|7
1730385140000|2024-10-31 14:32:20|7143.8|7128.8|7144.4|7129.4|7144.4|7129.4|7143.8|7128.8|3
1730385150000|2024-10-31 14:32:30|7144.8|7129.8|7145.8|7130.8|7145.8|7130.8|7144.8|7129.8|7
1730385160000|2024-10-31 14:32:40|7145.9|7130.9|7146.9|7131.9|7147.4|7132.4|7145.9|7130.9|9
1730385170000|2024-10-31 14:32:50|7147.4|7132.4|7148.8|7133.8|7148.8|7133.8|7147.3|7132.3|1
1730385180000|2024-10-31 14:33:00|7149.3|7134.3|7152.9|7137.9|7153.4|7138.4|7149.3|7134.3|5
1730385190000|2024-10-31 14:33:10|7153.9|7138.9|7153.8|7138.8|7153.9|7138.9|7153.8|7138.8|2
1730385200000|2024-10-31 14:33:20|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|2
1730385220000|2024-10-31 14:33:40|7157.3|7142.3|7154.8|7139.8|7159.3|7144.3|7154.8|7139.8|34
1730385230000|2024-10-31 14:33:50|7155.3|7140.3|7159.3|7144.3|7160.6|7145.6|7155.3|7140.3|9
1730385240000|2024-10-31 14:34:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|1
1730385260000|2024-10-31 14:34:20|7161.1|7146.1|7160.3|7145.3|7161.1|7146.1|7160.3|7145.3|1
1730385270000|2024-10-31 14:34:30|7159.8|7144.8|7158.8|7143.8|7160.8|7145.8|7158.8|7143.8|4
1730385290000|2024-10-31 14:34:50|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|6
1730385300000|2024-10-31 14:35:00|7157.8|7142.8|7155.3|7140.3|7158.3|7143.3|7154.8|7139.8|9
1730385310000|2024-10-31 14:35:10|7154.8|7139.8|7158.3|7143.3|7158.3|7143.3|7154.8|7139.8|5
1730385320000|2024-10-31 14:35:20|7158.4|7143.4|7157.8|7142.8|7158.4|7143.4|7157.8|7142.8|2
1730385330000|2024-10-31 14:35:30|7156.5|7141.5|7156.4|7141.4|7156.5|7141.5|7156.4|7141.4|1
1730385340000|2024-10-31 14:35:40|7156.9|7141.9|7156.3|7141.3|7156.9|7141.9|7155.8|7140.8|4
1730385350000|2024-10-31 14:35:50|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1730385360000|2024-10-31 14:36:00|7156.8|7141.8|7156.9|7141.9|7156.9|7141.9|7156.8|7141.8|1
1730385370000|2024-10-31 14:36:10|||||||||3
1730385410000|2024-10-31 14:36:50|7156.4|7141.4|7154.9|7139.9|7156.8|7141.8|7154.9|7139.9|11
1730385420000|2024-10-31 14:37:00|7155.4|7140.4|7156.4|7141.4|7157.8|7142.8|7154.9|7139.9|38
1730385430000|2024-10-31 14:37:10|7157.9|7142.9|7161.4|7146.4|7161.8|7146.8|7157.9|7142.9|7
1730385450000|2024-10-31 14:37:30|7163.4|7148.4|7161.9|7146.9|7163.4|7148.4|7161.4|7146.4|8
1730385460000|2024-10-31 14:37:40|7161.4|7146.4|7160.4|7145.4|7161.4|7146.4|7160.4|7145.4|1
1730385470000|2024-10-31 14:37:50|||||||||1
1730385480000|2024-10-31 14:38:00|7160.9|7145.9|7162.4|7147.4|7162.9|7147.9|7160.9|7145.9|10
1730385490000|2024-10-31 14:38:10|7162.2|7147.2|7160.9|7145.9|7162.2|7147.2|7160.9|7145.9|0
1730385510000|2024-10-31 14:38:30|7162|7147|7161.9|7146.9|7162|7147|7161.6|7146.6|5
1730385520000|2024-10-31 14:38:40|7161.4|7146.4|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|3
1730385530000|2024-10-31 14:38:50|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|3
1730385540000|2024-10-31 14:39:00|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1730385550000|2024-10-31 14:39:10|7161|7146|7160.4|7145.4|7161.5|7146.5|7160.4|7145.4|4
1730385570000|2024-10-31 14:39:30|7159.4|7144.4|7157.4|7142.4|7159.4|7144.4|7157.4|7142.4|6
1730385590000|2024-10-31 14:39:50|7156.9|7141.9|7154.5|7139.5|7156.9|7141.9|7154.5|7139.5|3
1730385600000|2024-10-31 14:40:00|7154.9|7139.9|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|0
1730385610000|2024-10-31 14:40:10|7158|7143|7158|7143|7158|7143|7158|7143|4
1730385620000|2024-10-31 14:40:20|7157|7142|7154.9|7139.9|7157.4|7142.4|7154.9|7139.9|10
1730385630000|2024-10-31 14:40:30|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1730385640000|2024-10-31 14:40:40|7154.4|7139.4|7159.4|7144.4|7159.4|7144.4|7154.4|7139.4|18
1730385650000|2024-10-31 14:40:50|7158.9|7143.9|7158.6|7143.6|7159.1|7144.1|7158.6|7143.6|9
1730385660000|2024-10-31 14:41:00|7159.1|7144.1|7160.1|7145.1|7160.9|7145.9|7159.1|7144.1|2
1730385670000|2024-10-31 14:41:10|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1730385690000|2024-10-31 14:41:30|7160.6|7145.6|7164.6|7149.6|7164.6|7149.6|7160.6|7145.6|24
1730385700000|2024-10-31 14:41:40|7164.7|7149.7|7165.1|7150.1|7165.1|7150.1|7164.7|7149.7|0
1730385710000|2024-10-31 14:41:50|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|1
1730385720000|2024-10-31 14:42:00|7165.4|7150.4|7167.5|7152.5|7167.6|7152.6|7165.4|7150.4|10
1730385730000|2024-10-31 14:42:10|7167|7152|7167.6|7152.6|7168.3|7153.3|7166.6|7151.6|30
1730385740000|2024-10-31 14:42:20|7167.5|7152.5|7166.6|7151.6|7167.5|7152.5|7166.6|7151.6|1
1730385750000|2024-10-31 14:42:30|7163.1|7148.1|7162.5|7147.5|7163.6|7148.6|7162.5|7147.5|22
1730385760000|2024-10-31 14:42:40|7162.6|7147.6|7158.5|7143.5|7162.6|7147.6|7158.5|7143.5|7
1730385770000|2024-10-31 14:42:50|7158.6|7143.6|7159.6|7144.6|7160.4|7145.4|7157.6|7142.6|9
1730385780000|2024-10-31 14:43:00|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1730385800000|2024-10-31 14:43:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1730385810000|2024-10-31 14:43:30|7161.1|7146.1|7160.6|7145.6|7161.1|7146.1|7160.6|7145.6|7
1730385820000|2024-10-31 14:43:40|7160.5|7145.5|7161.1|7146.1|7161.1|7146.1|7160.2|7145.2|5
1730385830000|2024-10-31 14:43:50|||||||||1
1730385840000|2024-10-31 14:44:00|7162.1|7147.1|7162.1|7147.1|7163.1|7148.1|7162.1|7147.1|7
1730385850000|2024-10-31 14:44:10|7162.2|7147.2|7165.1|7150.1|7165.1|7150.1|7162.2|7147.2|2
1730385860000|2024-10-31 14:44:20|7164.2|7149.2|7166.2|7151.2|7166.2|7151.2|7164.1|7149.1|11
1730385870000|2024-10-31 14:44:30|7167.2|7152.2|7166.2|7151.2|7167.2|7152.2|7166.2|7151.2|1
1730385880000|2024-10-31 14:44:40|7166.7|7151.7|7163.7|7148.7|7166.7|7151.7|7163.7|7148.7|6
1730385900000|2024-10-31 14:45:00|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|1
1730385910000|2024-10-31 14:45:10|||||||||1
1730385920000|2024-10-31 14:45:20|7163.7|7148.7|7160.7|7145.7|7164.2|7149.2|7160.7|7145.7|22
1730385930000|2024-10-31 14:45:30|7161.2|7146.2|7161.2|7146.2|7161.3|7146.3|7161.2|7146.2|0
1730385940000|2024-10-31 14:45:40|||||||||1
1730385960000|2024-10-31 14:46:00|7159.6|7144.6|7159.7|7144.7|7159.7|7144.7|7159.6|7144.6|3
1730385970000|2024-10-31 14:46:10|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7159.7|7144.7|3
1730385980000|2024-10-31 14:46:20|7159.6|7144.6|7158.7|7143.7|7159.6|7144.6|7158.6|7143.6|4
1730385990000|2024-10-31 14:46:30|7159.2|7144.2|7157.7|7142.7|7159.2|7144.2|7157.7|7142.7|6
1730386000000|2024-10-31 14:46:40|7158.2|7143.2|7157.2|7142.2|7158.2|7143.2|7157.2|7142.2|2
1730386010000|2024-10-31 14:46:50|7157.7|7142.7|7156.2|7141.2|7157.7|7142.7|7155.7|7140.7|20
1730386020000|2024-10-31 14:47:00|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1730386050000|2024-10-31 14:47:30|7157.2|7142.2|7156.7|7141.7|7157.2|7142.2|7156.7|7141.7|13
1730386060000|2024-10-31 14:47:40|7157.2|7142.2|7157.7|7142.7|7157.7|7142.7|7157.2|7142.2|1
1730386070000|2024-10-31 14:47:50|||||||||2
1730386120000|2024-10-31 14:48:40|7158.1|7143.1|7157.2|7142.2|7158.1|7143.1|7157.1|7142.1|17
1730386140000|2024-10-31 14:49:00|7157.7|7142.7|7160.6|7145.6|7162.2|7147.2|7157.7|7142.7|12
1730386150000|2024-10-31 14:49:10|7160.5|7145.5|7159.1|7144.1|7160.5|7145.5|7159.1|7144.1|43
1730386160000|2024-10-31 14:49:20|7159|7144|7159|7144|7159|7144|7159|7144|15
1730386170000|2024-10-31 14:49:30|7158.6|7143.6|7158.1|7143.1|7158.6|7143.6|7158.1|7143.1|1
1730386180000|2024-10-31 14:49:40|7158.6|7143.6|7157.6|7142.6|7160.5|7145.5|7157.6|7142.6|14
1730386190000|2024-10-31 14:49:50|7157.7|7142.7|7158.1|7143.1|7158.1|7143.1|7157.7|7142.7|2
1730386200000|2024-10-31 14:50:00|7160.1|7145.1|7159|7144|7160.2|7145.2|7158.5|7143.5|17
1730386220000|2024-10-31 14:50:20|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|2
1730386230000|2024-10-31 14:50:30|7159|7144|7160.1|7145.1|7160.1|7145.1|7159|7144|8
1730386240000|2024-10-31 14:50:40|7160|7145|7160.1|7145.1|7160.1|7145.1|7160|7145|3
1730386260000|2024-10-31 14:51:00|7160|7145|7158.6|7143.6|7160|7145|7158.6|7143.6|4
1730386280000|2024-10-31 14:51:20|7161.1|7146.1|7159.1|7144.1|7161.5|7146.5|7159.1|7144.1|18
1730386290000|2024-10-31 14:51:30|7158.6|7143.6|7164.7|7149.7|7164.7|7149.7|7158.6|7143.6|5
1730386300000|2024-10-31 14:51:40|7165.1|7150.1|7167.2|7152.2|7167.2|7152.2|7164.1|7149.1|8
1730386310000|2024-10-31 14:51:50|7167.3|7152.3|7167.7|7152.7|7167.8|7152.8|7167.3|7152.3|0
1730386320000|2024-10-31 14:52:00|7167.8|7152.8|7165.6|7150.6|7168.1|7153.1|7165.6|7150.6|8
1730386330000|2024-10-31 14:52:10|7165.1|7150.1|7164.1|7149.1|7165.1|7150.1|7164.1|7149.1|5
1730386340000|2024-10-31 14:52:20|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|3
1730386350000|2024-10-31 14:52:30|||||||||3
1730386360000|2024-10-31 14:52:40|||||||||1
1730386370000|2024-10-31 14:52:50|7163.2|7148.2|7161.6|7146.6|7163.2|7148.2|7161.6|7146.6|7
1730386380000|2024-10-31 14:53:00|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1730386390000|2024-10-31 14:53:10|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1730386400000|2024-10-31 14:53:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1730386410000|2024-10-31 14:53:30|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|2
1730386420000|2024-10-31 14:53:40|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|6
1730386430000|2024-10-31 14:53:50|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|1
1730386440000|2024-10-31 14:54:00|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|6
1730386450000|2024-10-31 14:54:10|7161.5|7146.5|7159.1|7144.1|7161.5|7146.5|7159.1|7144.1|7
1730386470000|2024-10-31 14:54:30|7159.6|7144.6|7160.5|7145.5|7161|7146|7159.6|7144.6|20
1730386480000|2024-10-31 14:54:40|7160|7145|7161|7146|7161|7146|7160|7145|10
1730386500000|2024-10-31 14:55:00|7161.1|7146.1|7161|7146|7163|7148|7161|7146|18
1730386510000|2024-10-31 14:55:10|7160.6|7145.6|7160|7145|7160.6|7145.6|7160|7145|2
1730386520000|2024-10-31 14:55:20|7160.1|7145.1|7160|7145|7160.1|7145.1|7159.5|7144.5|3
1730386530000|2024-10-31 14:55:30|7159.6|7144.6|7159.5|7144.5|7159.6|7144.6|7159.5|7144.5|0
1730386540000|2024-10-31 14:55:40|7158.6|7143.6|7159|7144|7159|7144|7158.6|7143.6|1
1730386550000|2024-10-31 14:55:50|7159.1|7144.1|7159|7144|7159.1|7144.1|7159|7144|1
1730386560000|2024-10-31 14:56:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|13
1730386590000|2024-10-31 14:56:30|7157.2|7142.2|7157.2|7142.2|7157.3|7142.3|7157.2|7142.2|4
1730386600000|2024-10-31 14:56:40|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1730386620000|2024-10-31 14:57:00|7157.8|7142.8|7159.1|7144.1|7159.1|7144.1|7157.8|7142.8|0
1730386630000|2024-10-31 14:57:10|7159.6|7144.6|7160.1|7145.1|7160.1|7145.1|7159.6|7144.6|1
1730386640000|2024-10-31 14:57:20|7160|7145|7159.6|7144.6|7160|7145|7159.6|7144.6|1
1730386660000|2024-10-31 14:57:40|7159.5|7144.5|7159.1|7144.1|7159.5|7144.5|7159.1|7144.1|0
1730386670000|2024-10-31 14:57:50|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1730386700000|2024-10-31 14:58:20|7158.1|7143.1|7157.6|7142.6|7158.1|7143.1|7157.6|7142.6|11
1730386710000|2024-10-31 14:58:30|||||||||4
1730386720000|2024-10-31 14:58:40|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.1|7142.1|15
1730386730000|2024-10-31 14:58:50|7157.7|7142.7|7156.7|7141.7|7157.7|7142.7|7156.7|7141.7|7
1730386740000|2024-10-31 14:59:00|7156.8|7141.8|7156.7|7141.7|7156.8|7141.8|7156.7|7141.7|0
1730386760000|2024-10-31 14:59:20|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1730386770000|2024-10-31 14:59:30|7157.3|7142.3|7156.7|7141.7|7157.3|7142.3|7156.7|7141.7|3
1730386780000|2024-10-31 14:59:40|7156.6|7141.6|7156.7|7141.7|7156.7|7141.7|7155.8|7140.8|1
1730386790000|2024-10-31 14:59:50|||||||||1
1730386800000|2024-10-31 15:00:00|7156.3|7141.3|7157.3|7142.3|7157.3|7142.3|7156.3|7141.3|13
1730386810000|2024-10-31 15:00:10|7157.2|7142.2|7156.7|7141.7|7157.2|7142.2|7156.7|7141.7|1
1730386820000|2024-10-31 15:00:20|7155.8|7140.8|7156.7|7141.7|7156.8|7141.8|7155.8|7140.8|0
1730386830000|2024-10-31 15:00:30|7156.8|7141.8|7156.7|7141.7|7156.8|7141.8|7156.7|7141.7|2
1730386840000|2024-10-31 15:00:40|7157.1|7142.1|7155.8|7140.8|7157.1|7142.1|7155.8|7140.8|3
1730386850000|2024-10-31 15:00:50|7156.2|7141.2|7156.3|7141.3|7156.7|7141.7|7156.2|7141.2|6
1730386860000|2024-10-31 15:01:00|7157.2|7142.2|7159.3|7144.3|7159.8|7144.8|7157.2|7142.2|8
1730386870000|2024-10-31 15:01:10|7159.8|7144.8|7159.7|7144.7|7159.8|7144.8|7159.7|7144.7|2
1730386890000|2024-10-31 15:01:30|7159.6|7144.6|7159.1|7144.1|7159.6|7144.6|7159.1|7144.1|4
1730386900000|2024-10-31 15:01:40|7158.3|7143.3|7157.2|7142.2|7158.3|7143.3|7157.1|7142.1|2
1730386910000|2024-10-31 15:01:50|7157.1|7142.1|7157.8|7142.8|7157.8|7142.8|7156.7|7141.7|6
1730386920000|2024-10-31 15:02:00|7158.2|7143.2|7159.7|7144.7|7159.7|7144.7|7158.1|7143.1|10
1730386930000|2024-10-31 15:02:10|7159.6|7144.6|7159.7|7144.7|7159.8|7144.8|7158.6|7143.6|3
1730386940000|2024-10-31 15:02:20|7159.6|7144.6|7159.3|7144.3|7159.6|7144.6|7159.3|7144.3|1
1730386950000|2024-10-31 15:02:30|7159.8|7144.8|7157.8|7142.8|7159.8|7144.8|7157.8|7142.8|6
1730386960000|2024-10-31 15:02:40|||||||||3
1730386970000|2024-10-31 15:02:50|7159.3|7144.3|7158.6|7143.6|7159.3|7144.3|7158.6|7143.6|2
1730386980000|2024-10-31 15:03:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1730386990000|2024-10-31 15:03:10|||||||||1
1730387000000|2024-10-31 15:03:20|7157.6|7142.6|7157.3|7142.3|7157.7|7142.7|7157.2|7142.2|28
1730387010000|2024-10-31 15:03:30|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|3
1730387020000|2024-10-31 15:03:40|7158.2|7143.2|7158.2|7143.2|7158.3|7143.3|7158.2|7143.2|4
1730387030000|2024-10-31 15:03:50|7158.1|7143.1|7158|7143|7158.1|7143.1|7158|7143|2
1730387040000|2024-10-31 15:04:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1730387050000|2024-10-31 15:04:10|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1730387060000|2024-10-31 15:04:20|7156.7|7141.7|7156.1|7141.1|7157|7142|7155.7|7140.7|14
1730387070000|2024-10-31 15:04:30|7156.6|7141.6|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|1
1730387080000|2024-10-31 15:04:40|7157|7142|7156.1|7141.1|7157|7142|7156.1|7141.1|7
1730387090000|2024-10-31 15:04:50|||||||||3
1730387120000|2024-10-31 15:05:20|||||||||1
1730387130000|2024-10-31 15:05:30|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7
1730387140000|2024-10-31 15:05:40|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|10
1730387150000|2024-10-31 15:05:50|7155.3|7140.3|7155.2|7140.2|7155.8|7140.8|7154.8|7139.8|25
1730387160000|2024-10-31 15:06:00|7154.9|7139.9|7153.6|7138.6|7154.9|7139.9|7152.1|7137.1|15
1730387170000|2024-10-31 15:06:10|7154|7139|7154.5|7139.5|7154.5|7139.5|7154|7139|4
1730387180000|2024-10-31 15:06:20|7154|7139|7153.9|7138.9|7154|7139|7153.9|7138.9|3
1730387190000|2024-10-31 15:06:30|7153.4|7138.4|7153.9|7138.9|7153.9|7138.9|7153.4|7138.4|4
1730387200000|2024-10-31 15:06:40|7154|7139|7153.4|7138.4|7154|7139|7153.4|7138.4|2
1730387210000|2024-10-31 15:06:50|7153|7138|7153|7138|7153|7138|7153|7138|15
1730387220000|2024-10-31 15:07:00|7153.5|7138.5|7154|7139|7154|7139|7153.5|7138.5|9
1730387230000|2024-10-31 15:07:10|||||||||1
1730387250000|2024-10-31 15:07:30|7153.9|7138.9|7153.5|7138.5|7153.9|7138.9|7153.4|7138.4|4
1730387270000|2024-10-31 15:07:50|7154|7139|7154|7139|7154|7139|7153.9|7138.9|2
1730387280000|2024-10-31 15:08:00|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|1
1730387290000|2024-10-31 15:08:10|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|3
1730387300000|2024-10-31 15:08:20|7152.6|7137.6|7153.5|7138.5|7153.5|7138.5|7152.6|7137.6|0
1730387310000|2024-10-31 15:08:30|||||||||1
1730387320000|2024-10-31 15:08:40|7153.4|7138.4|7152.5|7137.5|7153.4|7138.4|7152.5|7137.5|4
1730387330000|2024-10-31 15:08:50|7153|7138|7153.9|7138.9|7153.9|7138.9|7153|7138|6
1730387350000|2024-10-31 15:09:10|7153.4|7138.4|7153.9|7138.9|7153.9|7138.9|7153.4|7138.4|1
1730387370000|2024-10-31 15:09:30|7153|7138|7151|7136|7153|7138|7151|7136|7
1730387380000|2024-10-31 15:09:40|7151.5|7136.5|7151.5|7136.5|7152.4|7137.4|7151.5|7136.5|3
1730387390000|2024-10-31 15:09:50|7151|7136|7150.9|7135.9|7151|7136|7150.9|7135.9|1
1730387400000|2024-10-31 15:10:00|7150.5|7135.5|7152|7137|7152|7137|7150|7135|11
1730387410000|2024-10-31 15:10:10|7152.5|7137.5|7153|7138|7153.5|7138.5|7152.5|7137.5|26
1730387420000|2024-10-31 15:10:20|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1730387440000|2024-10-31 15:10:40|7152|7137|7151|7136|7152|7137|7151|7136|10
1730387450000|2024-10-31 15:10:50|7151.5|7136.5|7152|7137|7152|7137|7151.5|7136.5|0
1730387460000|2024-10-31 15:11:00|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1730387470000|2024-10-31 15:11:10|7152|7137|7153|7138|7153.2|7138.2|7152|7137|7
1730387480000|2024-10-31 15:11:20|7153.1|7138.1|7153|7138|7153.1|7138.1|7153|7138|0
1730387490000|2024-10-31 15:11:30|7153.9|7138.9|7153.1|7138.1|7154|7139|7153|7138|4
1730387500000|2024-10-31 15:11:40|7153|7138|7153|7138|7153|7138|7153|7138|0
1730387520000|2024-10-31 15:12:00|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7151|7136|8
1730387530000|2024-10-31 15:12:10|7153|7138|7154|7139|7154.1|7139.1|7153|7138|4
1730387540000|2024-10-31 15:12:20|7154.2|7139.2|7155|7140|7155|7140|7154.2|7139.2|12
1730387550000|2024-10-31 15:12:30|7154|7139|7154|7139|7154|7139|7154|7139|2
1730387560000|2024-10-31 15:12:40|7154.1|7139.1|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|1
1730387570000|2024-10-31 15:12:50|||||||||1
1730387580000|2024-10-31 15:13:00|7154|7139|7154|7139|7154|7139|7154|7139|1
1730387590000|2024-10-31 15:13:10|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|1
1730387600000|2024-10-31 15:13:20|7152.7|7137.7|7152.6|7137.6|7152.7|7137.7|7152.6|7137.6|1
1730387620000|2024-10-31 15:13:40|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1730387630000|2024-10-31 15:13:50|7152.4|7137.4|7152|7137|7152.4|7137.4|7152|7137|0
1730387640000|2024-10-31 15:14:00|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|4
1730387670000|2024-10-31 15:14:30|7151.4|7136.4|7151|7136|7151.4|7136.4|7151|7136|8
1730387680000|2024-10-31 15:14:40|7150.5|7135.5|7152|7137|7152|7137|7150.5|7135.5|7
1730387690000|2024-10-31 15:14:50|7151.9|7136.9|7151.5|7136.5|7151.9|7136.9|7151.5|7136.5|2
1730387700000|2024-10-31 15:15:00|7151.9|7136.9|7150.4|7135.4|7151.9|7136.9|7150.4|7135.4|1
1730387720000|2024-10-31 15:15:20|7150|7135|7150|7135|7150|7135|7150|7135|3
1730387740000|2024-10-31 15:15:40|||||||||2
1730387750000|2024-10-31 15:15:50|||||||||7
1730387760000|2024-10-31 15:16:00|7148.9|7133.9|7148.9|7133.9|7149.9|7134.9|7148.9|7133.9|13
1730387770000|2024-10-31 15:16:10|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1730387780000|2024-10-31 15:16:20|7148.9|7133.9|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|6
1730387790000|2024-10-31 15:16:30|||||||||1
1730387800000|2024-10-31 15:16:40|||||||||2
1730387810000|2024-10-31 15:16:50|||||||||3
1730387820000|2024-10-31 15:17:00|||||||||3
1730387850000|2024-10-31 15:17:30|||||||||3
1730387860000|2024-10-31 15:17:40|7149|7134|7150.9|7135.9|7150.9|7135.9|7149|7134|5
1730387870000|2024-10-31 15:17:50|||||||||1
1730387900000|2024-10-31 15:18:20|||||||||1
1730387910000|2024-10-31 15:18:30|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|3
1730387920000|2024-10-31 15:18:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1730387930000|2024-10-31 15:18:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|1
1730387940000|2024-10-31 15:19:00|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|1
1730387950000|2024-10-31 15:19:10|7150.2|7135.2|7149.8|7134.8|7150.2|7135.2|7149.8|7134.8|4
1730387970000|2024-10-31 15:19:30|7149.4|7134.4|7150.9|7135.9|7150.9|7135.9|7149.4|7134.4|10
1730387980000|2024-10-31 15:19:40|||||||||1
1730387990000|2024-10-31 15:19:50|7150.4|7135.4|7150.7|7135.7|7151.4|7136.4|7150.3|7135.3|13
1730388000000|2024-10-31 15:20:00|7150.3|7135.3|7150.3|7135.3|7150.4|7135.4|7150.3|7135.3|0
1730388010000|2024-10-31 15:20:10|7149.4|7134.4|7149.4|7134.4|7150.3|7135.3|7149.3|7134.3|4
1730388020000|2024-10-31 15:20:20|7150.2|7135.2|7150.4|7135.4|7150.4|7135.4|7150.2|7135.2|7
1730388060000|2024-10-31 15:21:00|7150.8|7135.8|7149.9|7134.9|7150.8|7135.8|7149.8|7134.8|10
1730388070000|2024-10-31 15:21:10|7149.8|7134.8|7149.9|7134.9|7149.9|7134.9|7149.8|7134.8|2
1730388080000|2024-10-31 15:21:20|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1730388150000|2024-10-31 15:22:30|7150.9|7135.9|7150.8|7135.8|7150.9|7135.9|7150.8|7135.8|6
1730388160000|2024-10-31 15:22:40|7149.5|7134.5|7149.4|7134.4|7149.5|7134.5|7149.4|7134.4|2
1730388170000|2024-10-31 15:22:50|7149.3|7134.3|7149.4|7134.4|7149.4|7134.4|7149.3|7134.3|4
1730388190000|2024-10-31 15:23:10|7149.9|7134.9|7150.9|7135.9|7150.9|7135.9|7149.4|7134.4|5
1730388210000|2024-10-31 15:23:30|7149.9|7134.9|7149.8|7134.8|7149.9|7134.9|7149.8|7134.8|6
1730388220000|2024-10-31 15:23:40|7150.2|7135.2|7150.3|7135.3|7150.3|7135.3|7149.8|7134.8|8
1730388230000|2024-10-31 15:23:50|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1730388240000|2024-10-31 15:24:00|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|9
1730388250000|2024-10-31 15:24:10|||||||||1
1730388260000|2024-10-31 15:24:20|7149.7|7134.7|7149.3|7134.3|7149.7|7134.7|7149.3|7134.3|2
1730388270000|2024-10-31 15:24:30|7149.7|7134.7|7148.8|7133.8|7149.7|7134.7|7148.8|7133.8|0
1730388280000|2024-10-31 15:24:40|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7148.8|7133.8|7
1730388300000|2024-10-31 15:25:00|7148.8|7133.8|7149.3|7134.3|7149.3|7134.3|7148.8|7133.8|2
1730388330000|2024-10-31 15:25:30|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1730388340000|2024-10-31 15:25:40|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1730388350000|2024-10-31 15:25:50|7149.7|7134.7|7149.8|7134.8|7149.8|7134.8|7149.7|7134.7|2
1730388360000|2024-10-31 15:26:00|7149.7|7134.7|7149.8|7134.8|7149.8|7134.8|7149.7|7134.7|5
1730388380000|2024-10-31 15:26:20|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1730388390000|2024-10-31 15:26:30|7149.2|7134.2|7149.3|7134.3|7149.3|7134.3|7149.2|7134.2|2
1730388400000|2024-10-31 15:26:40|||||||||3
1730388420000|2024-10-31 15:27:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1730388450000|2024-10-31 15:27:30|7150.8|7135.8|7150.9|7135.9|7151.9|7136.9|7150.8|7135.8|17
1730388460000|2024-10-31 15:27:40|7150.8|7135.8|7150.8|7135.8|7150.9|7135.9|7150.8|7135.8|1
1730388490000|2024-10-31 15:28:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1730388500000|2024-10-31 15:28:20|7151.9|7136.9|7150.8|7135.8|7151.9|7136.9|7150.8|7135.8|1
1730388510000|2024-10-31 15:28:30|7150.4|7135.4|7149.9|7134.9|7150.4|7135.4|7149.9|7134.9|4
1730388520000|2024-10-31 15:28:40|7151.2|7136.2|7150.4|7135.4|7151.2|7136.2|7150.4|7135.4|6
1730388530000|2024-10-31 15:28:50|7149.9|7134.9|7150.4|7135.4|7150.4|7135.4|7149.9|7134.9|2
1730388570000|2024-10-31 15:29:30|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1730388580000|2024-10-31 15:29:40|7149.3|7134.3|7148.8|7133.8|7149.3|7134.3|7148.8|7133.8|7
1730388590000|2024-10-31 15:29:50|||||||||1
1730388600000|2024-10-31 15:30:00|||||||||1
1730388630000|2024-10-31 15:30:30|7149.3|7134.3|7148.8|7133.8|7149.4|7134.4|7148.8|7133.8|5
1730388640000|2024-10-31 15:30:40|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|4
1730388650000|2024-10-31 15:30:50|7148.9|7133.9|7148.4|7133.4|7148.9|7133.9|7148.4|7133.4|3
1730388670000|2024-10-31 15:31:10|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|1
1730388680000|2024-10-31 15:31:20|||||||||3
1730388690000|2024-10-31 15:31:30|||||||||2
1730388700000|2024-10-31 15:31:40|||||||||4
1730388710000|2024-10-31 15:31:50|||||||||9
1730388720000|2024-10-31 15:32:00|7148.4|7133.4|7150.9|7135.9|7150.9|7135.9|7148.4|7133.4|27
1730388730000|2024-10-31 15:32:10|7150.4|7135.4|7149.8|7134.8|7150.4|7135.4|7149.8|7134.8|4
1730388740000|2024-10-31 15:32:20|7150.3|7135.3|7151.3|7136.3|7151.3|7136.3|7150.3|7135.3|7
1730388750000|2024-10-31 15:32:30|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1730388760000|2024-10-31 15:32:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1730388780000|2024-10-31 15:33:00|7149.9|7134.9|7149.8|7134.8|7149.9|7134.9|7149.8|7134.8|3
1730388800000|2024-10-31 15:33:20|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|2
1730388820000|2024-10-31 15:33:40|7150.3|7135.3|7150.8|7135.8|7151.9|7136.9|7150.3|7135.3|7
1730388830000|2024-10-31 15:33:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1730388840000|2024-10-31 15:34:00|7151.9|7136.9|7150.8|7135.8|7151.9|7136.9|7150.8|7135.8|2
1730388860000|2024-10-31 15:34:20|7151.8|7136.8|7150.2|7135.2|7151.9|7136.9|7150.2|7135.2|14
1730388870000|2024-10-31 15:34:30|7150.6|7135.6|7150.7|7135.7|7150.7|7135.7|7150.6|7135.6|1
1730388880000|2024-10-31 15:34:40|7150.8|7135.8|7151.3|7136.3|7151.3|7136.3|7150.8|7135.8|4
1730388890000|2024-10-31 15:34:50|7150.8|7135.8|7150.7|7135.7|7150.8|7135.8|7150.7|7135.7|3
1730388910000|2024-10-31 15:35:10|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|1
1730388920000|2024-10-31 15:35:20|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|1
1730388930000|2024-10-31 15:35:30|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|3
1730388950000|2024-10-31 15:35:50|7148.8|7133.8|7150.3|7135.3|7150.3|7135.3|7148.8|7133.8|2
1730388960000|2024-10-31 15:36:00|7149.8|7134.8|7149.8|7134.8|7150.4|7135.4|7149.3|7134.3|4
1730388980000|2024-10-31 15:36:20|7149.3|7134.3|7148.8|7133.8|7149.3|7134.3|7148.8|7133.8|1
1730388990000|2024-10-31 15:36:30|7148.4|7133.4|7147.9|7132.9|7148.8|7133.8|7147.9|7132.9|8
1730389050000|2024-10-31 15:37:30|7149|7134|7149.4|7134.4|7149.4|7134.4|7149|7134|17
1730389060000|2024-10-31 15:37:40|7149.9|7134.9|7149.8|7134.8|7149.9|7134.9|7149.8|7134.8|2
1730389120000|2024-10-31 15:38:40|7149.3|7134.3|7148.8|7133.8|7149.3|7134.3|7148.8|7133.8|3
1730389140000|2024-10-31 15:39:00|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1730389190000|2024-10-31 15:39:50|7148.3|7133.3|7147.9|7132.9|7148.3|7133.3|7147.9|7132.9|5
1730389200000|2024-10-31 15:40:00|||||||||1
1730389210000|2024-10-31 15:40:10|||||||||1
1730389220000|2024-10-31 15:40:20|7148.4|7133.4|7147.9|7132.9|7148.4|7133.4|7147.9|7132.9|12
1730389250000|2024-10-31 15:40:50|||||||||1
1730389260000|2024-10-31 15:41:00|||||||||4
1730389300000|2024-10-31 15:41:40|||||||||6
1730389310000|2024-10-31 15:41:50|||||||||2
1730389320000|2024-10-31 15:42:00|||||||||1
1730389350000|2024-10-31 15:42:30|7148|7133|7147.9|7132.9|7148|7133|7147.9|7132.9|2
1730389360000|2024-10-31 15:42:40|7146.9|7131.9|7145.9|7130.9|7146.9|7131.9|7144.4|7129.4|19
1730389370000|2024-10-31 15:42:50|7146.5|7131.5|7146.8|7131.8|7148|7133|7146.5|7131.5|5
1730389380000|2024-10-31 15:43:00|||||||||1
1730389410000|2024-10-31 15:43:30|||||||||3
1730389430000|2024-10-31 15:43:50|7146.3|7131.3|7147.4|7132.4|7147.4|7132.4|7146.3|7131.3|5
1730389440000|2024-10-31 15:44:00|7146.9|7131.9|7146.8|7131.8|7146.9|7131.9|7146.8|7131.8|2
1730389450000|2024-10-31 15:44:10|||||||||2
1730389460000|2024-10-31 15:44:20|||||||||3
1730389470000|2024-10-31 15:44:30|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1730389480000|2024-10-31 15:44:40|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|1
1730389490000|2024-10-31 15:44:50|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.3|7130.3|2
1730389500000|2024-10-31 15:45:00|7145.3|7130.3|7145.4|7130.4|7145.4|7130.4|7145.3|7130.3|3
1730389510000|2024-10-31 15:45:10|7145|7130|7145|7130|7145|7130|7145|7130|0
1730389540000|2024-10-31 15:45:40|7144.8|7129.8|7146.4|7131.4|7146.9|7131.9|7144.8|7129.8|18
1730389550000|2024-10-31 15:45:50|7146.5|7131.5|7146.3|7131.3|7146.9|7131.9|7146.3|7131.3|5
1730389560000|2024-10-31 15:46:00|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|2
1730389570000|2024-10-31 15:46:10|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1730389580000|2024-10-31 15:46:20|7145.4|7130.4|7146.3|7131.3|7146.4|7131.4|7145.4|7130.4|1
1730389590000|2024-10-31 15:46:30|7145.4|7130.4|7145.4|7130.4|7145.5|7130.5|7145.4|7130.4|0
1730389600000|2024-10-31 15:46:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.4|7130.4|0
1730389610000|2024-10-31 15:46:50|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|0
1730389620000|2024-10-31 15:47:00|||||||||1
1730389630000|2024-10-31 15:47:10|7147.2|7132.2|7148|7133|7148|7133|7146.8|7131.8|16
1730389640000|2024-10-31 15:47:20|7147.5|7132.5|7147.4|7132.4|7147.5|7132.5|7147.3|7132.3|3
1730389650000|2024-10-31 15:47:30|7148|7133|7149|7134|7149|7134|7148|7133|1
1730389660000|2024-10-31 15:47:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1730389670000|2024-10-31 15:47:50|7147.6|7132.6|7148.5|7133.5|7148.5|7133.5|7147.5|7132.5|3
1730389680000|2024-10-31 15:48:00|7147.9|7132.9|7148.8|7133.8|7148.8|7133.8|7147.4|7132.4|1
1730389710000|2024-10-31 15:48:30|7147.4|7132.4|7150.4|7135.4|7150.4|7135.4|7147.4|7132.4|2
1730389720000|2024-10-31 15:48:40|||||||||3
1730389730000|2024-10-31 15:48:50|7150.8|7135.8|7154|7139|7154|7139|7150.8|7135.8|3
1730389740000|2024-10-31 15:49:00|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|1
1730389780000|2024-10-31 15:49:40|7154|7139|7154|7139|7154|7139|7154|7139|0
1730389790000|2024-10-31 15:49:50|7153.1|7138.1|7154|7139|7154|7139|7152.8|7137.8|8
1730389800000|2024-10-31 15:50:00|7154.9|7139.9|7154|7139|7154.9|7139.9|7154|7139|2
1730389810000|2024-10-31 15:50:10|7153.8|7138.8|7153.5|7138.5|7153.9|7138.9|7153.4|7138.4|2
1730389840000|2024-10-31 15:50:40|7154.4|7139.4|7157|7142|7157|7142|7154.4|7139.4|4
1730389850000|2024-10-31 15:50:50|||||||||1
1730389860000|2024-10-31 15:51:00|7158|7143|7158|7143|7158|7143|7158|7143|1
1730389870000|2024-10-31 15:51:10|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1730389880000|2024-10-31 15:51:20|7157|7142|7157|7142|7157|7142|7157|7142|0
1730389900000|2024-10-31 15:51:40|7156.9|7141.9|7157.1|7142.1|7157.1|7142.1|7156.5|7141.5|9
1730389910000|2024-10-31 15:51:50|7159.3|7144.3|7160|7145|7160|7145|7159.3|7144.3|2
1730389920000|2024-10-31 15:52:00|7159|7144|7158.5|7143.5|7159|7144|7158.5|7143.5|4
1730389930000|2024-10-31 15:52:10|7158|7143|7157|7142|7158|7143|7157|7142|2
1730389940000|2024-10-31 15:52:20|7157.1|7142.1|7157|7142|7157.1|7142.1|7157|7142|1
1730389950000|2024-10-31 15:52:30|7153.8|7138.8|7153.5|7138.5|7153.8|7138.8|7153|7138|6
1730389960000|2024-10-31 15:52:40|7154|7139|7154|7139|7154|7139|7154|7139|5
1730389970000|2024-10-31 15:52:50|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|1
1730389980000|2024-10-31 15:53:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1730389990000|2024-10-31 15:53:10|||||||||2
1730390000000|2024-10-31 15:53:20|7151.6|7136.6|7154.1|7139.1|7154.1|7139.1|7151.1|7136.1|3
1730390010000|2024-10-31 15:53:30|7154|7139|7153|7138|7154|7139|7153|7138|3
1730390020000|2024-10-31 15:53:40|7152.5|7137.5|7152.5|7137.5|7152.6|7137.6|7152.5|7137.5|1
1730390050000|2024-10-31 15:54:10|7152|7137|7152.5|7137.5|7152.5|7137.5|7152|7137|0
1730390070000|2024-10-31 15:54:30|7152|7137|7152|7137|7152|7137|7152|7137|0
1730390110000|2024-10-31 15:55:10|7151|7136|7151|7136|7151|7136|7151|7136|2
1730390150000|2024-10-31 15:55:50|||||||||4
1730390160000|2024-10-31 15:56:00|7151.1|7136.1|7151.5|7136.5|7151.5|7136.5|7151.1|7136.1|8
1730390170000|2024-10-31 15:56:10|7151|7136|7151.5|7136.5|7151.5|7136.5|7151|7136|1
1730390190000|2024-10-31 15:56:30|7151.4|7136.4|7151.5|7136.5|7151.5|7136.5|7151|7136|5
1730390250000|2024-10-31 15:57:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|4
1730390260000|2024-10-31 15:57:40|7152.6|7137.6|7153|7138|7153.1|7138.1|7152.5|7137.5|6
1730390270000|2024-10-31 15:57:50|7153.1|7138.1|7152.5|7137.5|7153.1|7138.1|7152.5|7137.5|3
1730390290000|2024-10-31 15:58:10|7152|7137|7151|7136|7152|7137|7151|7136|3
1730390300000|2024-10-31 15:58:20|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1730390310000|2024-10-31 15:58:30|7154.5|7139.5|7154.5|7139.5|7155|7140|7154|7139|30
1730390330000|2024-10-31 15:58:50|7154|7139|7154|7139|7154|7139|7154|7139|2
1730390340000|2024-10-31 15:59:00|7153.6|7138.6|7155|7140|7155|7140|7153.6|7138.6|5
1730390350000|2024-10-31 15:59:10|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|6
1730390360000|2024-10-31 15:59:20|||||||||1
1730390380000|2024-10-31 15:59:40|||||||||16
1730390390000|2024-10-31 15:59:50|||||||||3
1730390400000|2024-10-31 16:00:00|7155.4|7140.4|7156.1|7141.1|7156.1|7141.1|7155.4|7140.4|5
1730390410000|2024-10-31 16:00:10|7157|7142|7156.9|7141.9|7157|7142|7156.9|7141.9|2
1730390420000|2024-10-31 16:00:20|7156|7141|7155.5|7140.5|7156|7141|7155|7140|4
1730390430000|2024-10-31 16:00:30|7155|7140|7152.4|7137.4|7155|7140|7152.4|7137.4|5
1730390450000|2024-10-31 16:00:50|7154.4|7139.4|7154|7139|7154.4|7139.4|7153.9|7138.9|5
1730390460000|2024-10-31 16:01:00|7155.3|7140.3|7155.4|7140.4|7155.4|7140.4|7155.3|7140.3|8
1730390470000|2024-10-31 16:01:10|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|2
1730390480000|2024-10-31 16:01:20|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|3
1730390500000|2024-10-31 16:01:40|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|4
1730390520000|2024-10-31 16:02:00|7155.9|7140.9|7155.4|7140.4|7155.9|7140.9|7155.4|7140.4|1
1730390530000|2024-10-31 16:02:10|7154.9|7139.9|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|1
1730390540000|2024-10-31 16:02:20|7155.5|7140.5|7155.4|7140.4|7155.9|7140.9|7155.4|7140.4|0
1730390570000|2024-10-31 16:02:50|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1730390590000|2024-10-31 16:03:10|7154.4|7139.4|7153.9|7138.9|7154.4|7139.4|7153.9|7138.9|1
1730390600000|2024-10-31 16:03:20|||||||||1
1730390630000|2024-10-31 16:03:50|||||||||1
1730390640000|2024-10-31 16:04:00|7153|7138|7153.4|7138.4|7153.4|7138.4|7153|7138|1
1730390650000|2024-10-31 16:04:10|7153|7138|7153|7138|7153|7138|7152.9|7137.9|8
1730390660000|2024-10-31 16:04:20|7153.4|7138.4|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|5
1730390670000|2024-10-31 16:04:30|||||||||2
1730390690000|2024-10-31 16:04:50|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|3
1730390710000|2024-10-31 16:05:10|7152.9|7137.9|7155|7140|7155|7140|7152.9|7137.9|12
1730390720000|2024-10-31 16:05:20|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|0
1730390730000|2024-10-31 16:05:30|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|2
1730390760000|2024-10-31 16:06:00|||||||||4
1730390770000|2024-10-31 16:06:10|||||||||1
1730390790000|2024-10-31 16:06:30|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|2
1730390830000|2024-10-31 16:07:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1730390850000|2024-10-31 16:07:30|7155.9|7140.9|7158|7143|7158|7143|7155.9|7140.9|7
1730390860000|2024-10-31 16:07:40|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|2
1730390870000|2024-10-31 16:07:50|7159.5|7144.5|7159.4|7144.4|7160.4|7145.4|7159.4|7144.4|4
1730390880000|2024-10-31 16:08:00|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|1
1730390890000|2024-10-31 16:08:10|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1730390940000|2024-10-31 16:09:00|7159.5|7144.5|7162.4|7147.4|7162.4|7147.4|7159.5|7144.5|9
1730390960000|2024-10-31 16:09:20|||||||||1
1730390970000|2024-10-31 16:09:30|||||||||2
1730390980000|2024-10-31 16:09:40|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|8
1730390990000|2024-10-31 16:09:50|7161.5|7146.5|7162.4|7147.4|7162.4|7147.4|7161.5|7146.5|0
1730391000000|2024-10-31 16:10:00|7162.3|7147.3|7160.5|7145.5|7162.3|7147.3|7159.9|7144.9|5
1730391010000|2024-10-31 16:10:10|7160.9|7145.9|7160.9|7145.9|7161|7146|7160.9|7145.9|1
1730391020000|2024-10-31 16:10:20|7160.4|7145.4|7162.5|7147.5|7162.9|7147.9|7159.9|7144.9|15
1730391030000|2024-10-31 16:10:30|7162.9|7147.9|7168|7153|7168|7153|7162.9|7147.9|4
1730391040000|2024-10-31 16:10:40|7167.6|7152.6|7167.6|7152.6|7168.1|7153.1|7167.5|7152.5|1
1730391060000|2024-10-31 16:11:00|7167.5|7152.5|7169.5|7154.5|7169.5|7154.5|7167.5|7152.5|10
1730391070000|2024-10-31 16:11:10|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|2
1730391100000|2024-10-31 16:11:40|7169.2|7154.2|7170|7155|7170|7155|7169.2|7154.2|0
1730391120000|2024-10-31 16:12:00|||||||||1
1730391130000|2024-10-31 16:12:10|7169.6|7154.6|7169.5|7154.5|7169.6|7154.6|7169.5|7154.5|8
1730391140000|2024-10-31 16:12:20|||||||||1
1730391160000|2024-10-31 16:12:40|7168.7|7153.7|7168.5|7153.5|7168.7|7153.7|7168.5|7153.5|6
1730391180000|2024-10-31 16:13:00|7169|7154|7170.1|7155.1|7170.1|7155.1|7169|7154|4
1730391190000|2024-10-31 16:13:10|7170|7155|7169.6|7154.6|7170.1|7155.1|7169.5|7154.5|3
1730391200000|2024-10-31 16:13:20|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|2
1730391210000|2024-10-31 16:13:30|7169|7154|7169|7154|7169|7154|7169|7154|4
1730391220000|2024-10-31 16:13:40|7168.9|7153.9|7169|7154|7169|7154|7168.9|7153.9|5
1730391230000|2024-10-31 16:13:50|7168.9|7153.9|7168.9|7153.9|7169|7154|7168.9|7153.9|2
1730391240000|2024-10-31 16:14:00|7168.8|7153.8|7165.9|7150.9|7168.8|7153.8|7165.9|7150.9|12
1730391250000|2024-10-31 16:14:10|||||||||1
1730391270000|2024-10-31 16:14:30|||||||||1
1730391280000|2024-10-31 16:14:40|7166.4|7151.4|7167.4|7152.4|7168.3|7153.3|7166.4|7151.4|4
1730391290000|2024-10-31 16:14:50|||||||||2
1730391330000|2024-10-31 16:15:30|||||||||3
1730391340000|2024-10-31 16:15:40|7167.5|7152.5|7166.4|7151.4|7167.5|7152.5|7166.4|7151.4|4
1730391360000|2024-10-31 16:16:00|7166.5|7151.5|7166|7151|7167|7152|7165.9|7150.9|7
1730391370000|2024-10-31 16:16:10|7165.9|7150.9|7165.4|7150.4|7166|7151|7165.4|7150.4|4
1730391400000|2024-10-31 16:16:40|7165.9|7150.9|7165.4|7150.4|7165.9|7150.9|7165.4|7150.4|1
1730391410000|2024-10-31 16:16:50|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|0
1730391430000|2024-10-31 16:17:10|||||||||2
1730391450000|2024-10-31 16:17:30|||||||||3
1730391480000|2024-10-31 16:18:00|||||||||1
1730391500000|2024-10-31 16:18:20|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|6
1730391510000|2024-10-31 16:18:30|||||||||5
1730391520000|2024-10-31 16:18:40|7165.9|7150.9|7164.9|7149.9|7165.9|7150.9|7164.9|7149.9|6
1730391530000|2024-10-31 16:18:50|7166|7151|7166.4|7151.4|7168|7153|7166|7151|30
1730391540000|2024-10-31 16:19:00|7165.4|7150.4|7164.9|7149.9|7165.4|7150.4|7164.9|7149.9|3
1730391600000|2024-10-31 16:20:00|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1730391610000|2024-10-31 16:20:10|7163.5|7148.5|7163.9|7148.9|7163.9|7148.9|7163.5|7148.5|0
1730391630000|2024-10-31 16:20:30|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1730391640000|2024-10-31 16:20:40|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|1
1730391660000|2024-10-31 16:21:00|||||||||4
1730391670000|2024-10-31 16:21:10|7163.9|7148.9|7163.4|7148.4|7164.4|7149.4|7163.4|7148.4|6
1730391690000|2024-10-31 16:21:30|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1730391710000|2024-10-31 16:21:50|7163|7148|7162.9|7147.9|7163|7148|7162.9|7147.9|25
1730391720000|2024-10-31 16:22:00|7163.4|7148.4|7162.9|7147.9|7163.5|7148.5|7162.9|7147.9|15
1730391730000|2024-10-31 16:22:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1730391750000|2024-10-31 16:22:30|7163|7148|7163|7148|7163|7148|7163|7148|3
1730391760000|2024-10-31 16:22:40|7162.9|7147.9|7163|7148|7163|7148|7162.9|7147.9|2
1730391780000|2024-10-31 16:23:00|7163.4|7148.4|7163.5|7148.5|7163.5|7148.5|7163.4|7148.4|0
1730391790000|2024-10-31 16:23:10|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|1
1730391800000|2024-10-31 16:23:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|2
1730391860000|2024-10-31 16:24:20|||||||||1
1730391880000|2024-10-31 16:24:40|||||||||1
1730391900000|2024-10-31 16:25:00|||||||||2
1730391910000|2024-10-31 16:25:10|||||||||3
1730391920000|2024-10-31 16:25:20|7160.9|7145.9|7159.4|7144.4|7160.9|7145.9|7159.4|7144.4|8
1730391930000|2024-10-31 16:25:30|7159.9|7144.9|7157.9|7142.9|7159.9|7144.9|7157.9|7142.9|2
1730391940000|2024-10-31 16:25:40|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1730391960000|2024-10-31 16:26:00|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1730391970000|2024-10-31 16:26:10|7156.4|7141.4|7154.4|7139.4|7156.4|7141.4|7154.4|7139.4|3
1730391980000|2024-10-31 16:26:20|7154.9|7139.9|7153.3|7138.3|7154.9|7139.9|7153.3|7138.3|1
1730391990000|2024-10-31 16:26:30|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|0
1730392000000|2024-10-31 16:26:40|7152.5|7137.5|7154.4|7139.4|7154.5|7139.5|7152.4|7137.4|19
1730392010000|2024-10-31 16:26:50|7154|7139|7154.4|7139.4|7155|7140|7154|7139|4
1730392020000|2024-10-31 16:27:00|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7154.4|7139.4|0
1730392030000|2024-10-31 16:27:10|7154|7139|7154|7139|7154|7139|7154|7139|3
1730392040000|2024-10-31 16:27:20|7153.9|7138.9|7154|7139|7154|7139|7153.9|7138.9|4
1730392050000|2024-10-31 16:27:30|7153.9|7138.9|7154|7139|7154|7139|7153.9|7138.9|2
1730392060000|2024-10-31 16:27:40|7154.1|7139.1|7154.5|7139.5|7154.5|7139.5|7154.1|7139.1|0
1730392070000|2024-10-31 16:27:50|7154|7139|7154|7139|7154|7139|7154|7139|7
1730392080000|2024-10-31 16:28:00|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1730392090000|2024-10-31 16:28:10|7153.5|7138.5|7154.5|7139.5|7154.5|7139.5|7153.5|7138.5|5
1730392100000|2024-10-31 16:28:20|7154|7139|7154|7139|7154|7139|7153.9|7138.9|2
1730392110000|2024-10-31 16:28:30|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1730392120000|2024-10-31 16:28:40|7154|7139|7154|7139|7154|7139|7154|7139|1
1730392160000|2024-10-31 16:29:20|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|1
1730392170000|2024-10-31 16:29:30|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|4
1730392190000|2024-10-31 16:29:50|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|5
1730392200000|2024-10-31 16:30:00|7152.9|7137.9|7151.9|7136.9|7153.5|7138.5|7151.9|7136.9|11
1730392210000|2024-10-31 16:30:10|7151.5|7136.5|7150.9|7135.9|7151.9|7136.9|7150.4|7135.4|11
1730392220000|2024-10-31 16:30:20|7150|7135|7148.9|7133.9|7150|7135|7148.9|7133.9|1
1730392230000|2024-10-31 16:30:30|||||||||1
1730392250000|2024-10-31 16:30:50|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|1
1730392260000|2024-10-31 16:31:00|7148.9|7133.9|7149.4|7134.4|7150.4|7135.4|7148.9|7133.9|9
1730392270000|2024-10-31 16:31:10|7149.5|7134.5|7150|7135|7150|7135|7149.5|7134.5|2
1730392280000|2024-10-31 16:31:20|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|2
1730392300000|2024-10-31 16:31:40|7150.4|7135.4|7150.9|7135.9|7150.9|7135.9|7150.4|7135.4|4
1730392330000|2024-10-31 16:32:10|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1730392350000|2024-10-31 16:32:30|7151.8|7136.8|7151.4|7136.4|7151.8|7136.8|7150.4|7135.4|30
1730392360000|2024-10-31 16:32:40|7151|7136|7151|7136|7151|7136|7151|7136|0
1730392380000|2024-10-31 16:33:00|7151.4|7136.4|7152|7137|7152|7137|7151.4|7136.4|3
1730392390000|2024-10-31 16:33:10|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1730392400000|2024-10-31 16:33:20|7152|7137|7152|7137|7152|7137|7152|7137|1
1730392410000|2024-10-31 16:33:30|7152.1|7137.1|7152.5|7137.5|7152.5|7137.5|7152.1|7137.1|2
1730392420000|2024-10-31 16:33:40|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|1
1730392430000|2024-10-31 16:33:50|7149|7134|7148.9|7133.9|7149|7134|7148.8|7133.8|53
1730392440000|2024-10-31 16:34:00|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|1
1730392450000|2024-10-31 16:34:10|7148.9|7133.9|7146.9|7131.9|7148.9|7133.9|7146.9|7131.9|6
1730392460000|2024-10-31 16:34:20|||||||||1
1730392480000|2024-10-31 16:34:40|||||||||1
1730392520000|2024-10-31 16:35:20|||||||||1
1730392540000|2024-10-31 16:35:40|7146.8|7131.8|7145.9|7130.9|7146.8|7131.8|7145.9|7130.9|7
1730392550000|2024-10-31 16:35:50|7144.9|7129.9|7144.1|7129.1|7144.9|7129.9|7144|7129|8
1730392560000|2024-10-31 16:36:00|7144.9|7129.9|7145|7130|7145|7130|7144.9|7129.9|2
1730392620000|2024-10-31 16:37:00|7144.5|7129.5|7145.6|7130.6|7145.6|7130.6|7144.5|7129.5|4
1730392630000|2024-10-31 16:37:10|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|1
1730392640000|2024-10-31 16:37:20|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|3
1730392650000|2024-10-31 16:37:30|7147|7132|7146.9|7131.9|7147|7132|7146.9|7131.9|15
1730392670000|2024-10-31 16:37:50|7147|7132|7146.9|7131.9|7147|7132|7146.9|7131.9|0
1730392680000|2024-10-31 16:38:00|7147|7132|7147|7132|7147|7132|7147|7132|6
1730392690000|2024-10-31 16:38:10|7146.9|7131.9|7146|7131|7146.9|7131.9|7146|7131|2
1730392730000|2024-10-31 16:38:50|7144|7129|7144|7129|7144|7129|7144|7129|1
1730392740000|2024-10-31 16:39:00|7144.1|7129.1|7145.6|7130.6|7146.1|7131.1|7144.1|7129.1|16
1730392760000|2024-10-31 16:39:20|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|10
1730392780000|2024-10-31 16:39:40|7147.1|7132.1|7148.6|7133.6|7148.6|7133.6|7147.1|7132.1|28
1730392790000|2024-10-31 16:39:50|7147.6|7132.6|7146.6|7131.6|7147.6|7132.6|7146.6|7131.6|5
1730392810000|2024-10-31 16:40:10|7145.6|7130.6|7144.6|7129.6|7145.6|7130.6|7144.6|7129.6|2
1730392820000|2024-10-31 16:40:20|||||||||1
1730392830000|2024-10-31 16:40:30|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1730392840000|2024-10-31 16:40:40|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|2
1730392850000|2024-10-31 16:40:50|||||||||1
1730392860000|2024-10-31 16:41:00|7146.1|7131.1|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|2
1730392880000|2024-10-31 16:41:20|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|1
1730392890000|2024-10-31 16:41:30|7148.1|7133.1|7146.6|7131.6|7148.5|7133.5|7146.6|7131.6|4
1730392900000|2024-10-31 16:41:40|7147.1|7132.1|7151.1|7136.1|7151.1|7136.1|7146.6|7131.6|9
1730392910000|2024-10-31 16:41:50|7151.5|7136.5|7150.6|7135.6|7151.5|7136.5|7150.6|7135.6|0
1730392920000|2024-10-31 16:42:00|7151.5|7136.5|7151.6|7136.6|7151.6|7136.6|7151.5|7136.5|2
1730392930000|2024-10-31 16:42:10|7151.1|7136.1|7150.1|7135.1|7151.1|7136.1|7150.1|7135.1|10
1730392940000|2024-10-31 16:42:20|7151|7136|7151.1|7136.1|7151.1|7136.1|7150.6|7135.6|2
1730392960000|2024-10-31 16:42:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|2
1730392970000|2024-10-31 16:42:50|||||||||1
1730392990000|2024-10-31 16:43:10|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1730393000000|2024-10-31 16:43:20|||||||||9
1730393030000|2024-10-31 16:43:50|7150.6|7135.6|7144.6|7129.6|7151.1|7136.1|7144.6|7129.6|12
1730393040000|2024-10-31 16:44:00|7145.1|7130.1|7148.5|7133.5|7149.6|7134.6|7145.1|7130.1|9
1730393050000|2024-10-31 16:44:10|7148.6|7133.6|7148.5|7133.5|7148.6|7133.6|7148.5|7133.5|0
1730393070000|2024-10-31 16:44:30|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1730393080000|2024-10-31 16:44:40|7150.3|7135.3|7150.1|7135.1|7150.6|7135.6|7150.1|7135.1|9
1730393090000|2024-10-31 16:44:50|||||||||3
1730393100000|2024-10-31 16:45:00|||||||||3
1730393110000|2024-10-31 16:45:10|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|6
1730393120000|2024-10-31 16:45:20|7150.1|7135.1|7149.1|7134.1|7150.1|7135.1|7147.6|7132.6|10
1730393130000|2024-10-31 16:45:30|7149.6|7134.6|7149.1|7134.1|7149.6|7134.6|7149.1|7134.1|0
1730393140000|2024-10-31 16:45:40|7148.1|7133.1|7147.1|7132.1|7148.1|7133.1|7147.1|7132.1|7
1730393150000|2024-10-31 16:45:50|7147|7132|7147.1|7132.1|7147.1|7132.1|7146.6|7131.6|0
1730393160000|2024-10-31 16:46:00|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|1
1730393180000|2024-10-31 16:46:20|7147|7132|7146.1|7131.1|7147|7132|7146.1|7131.1|0
1730393200000|2024-10-31 16:46:40|||||||||1
1730393210000|2024-10-31 16:46:50|7146.6|7131.6|7145.5|7130.5|7146.6|7131.6|7145.5|7130.5|19
1730393220000|2024-10-31 16:47:00|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1730393260000|2024-10-31 16:47:40|||||||||1
1730393280000|2024-10-31 16:48:00|7144|7129|7144.1|7129.1|7144.1|7129.1|7144|7129|3
1730393290000|2024-10-31 16:48:10|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1730393320000|2024-10-31 16:48:40|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1730393330000|2024-10-31 16:48:50|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|11
1730393340000|2024-10-31 16:49:00|7147|7132|7146.6|7131.6|7147|7132|7146.6|7131.6|4
1730393350000|2024-10-31 16:49:10|||||||||1
1730393400000|2024-10-31 16:50:00|||||||||1
1730393410000|2024-10-31 16:50:10|||||||||1
1730393420000|2024-10-31 16:50:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|3
1730393430000|2024-10-31 16:50:30|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1730393440000|2024-10-31 16:50:40|7145.1|7130.1|7145|7130|7145.1|7130.1|7145|7130|1
1730393450000|2024-10-31 16:50:50|7145.5|7130.5|7145.6|7130.6|7145.6|7130.6|7145.5|7130.5|3
1730393460000|2024-10-31 16:51:00|||||||||1
1730393480000|2024-10-31 16:51:20|7146|7131|7146|7131|7146|7131|7146|7131|2
1730393500000|2024-10-31 16:51:40|7145.5|7130.5|7145.1|7130.1|7145.5|7130.5|7145.1|7130.1|4
1730393520000|2024-10-31 16:52:00|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1730393530000|2024-10-31 16:52:10|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|1
1730393540000|2024-10-31 16:52:20|||||||||1
1730393550000|2024-10-31 16:52:30|||||||||2
1730393560000|2024-10-31 16:52:40|||||||||1
1730393590000|2024-10-31 16:53:10|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|1
1730393600000|2024-10-31 16:53:20|7146.6|7131.6|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|5
1730393610000|2024-10-31 16:53:30|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|0
1730393620000|2024-10-31 16:53:40|7148|7133|7148.1|7133.1|7148.1|7133.1|7148|7133|1
1730393630000|2024-10-31 16:53:50|||||||||1
1730393640000|2024-10-31 16:54:00|7147.6|7132.6|7148.5|7133.5|7148.6|7133.6|7147.6|7132.6|4
1730393650000|2024-10-31 16:54:10|7148.1|7133.1|7148.6|7133.6|7149.1|7134.1|7148.1|7133.1|68
1730393660000|2024-10-31 16:54:20|7149.1|7134.1|7148.5|7133.5|7149.1|7134.1|7148.5|7133.5|1
1730393670000|2024-10-31 16:54:30|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|1
1730393680000|2024-10-31 16:54:40|7148.5|7133.5|7148.1|7133.1|7148.6|7133.6|7148.1|7133.1|2
1730393690000|2024-10-31 16:54:50|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|4
1730393700000|2024-10-31 16:55:00|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|1
1730393720000|2024-10-31 16:55:20|7146.5|7131.5|7146.1|7131.1|7146.5|7131.5|7146.1|7131.1|0
1730393730000|2024-10-31 16:55:30|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|32
1730393740000|2024-10-31 16:55:40|7148.6|7133.6|7148.2|7133.2|7148.7|7133.7|7148.2|7133.2|1
1730393750000|2024-10-31 16:55:50|||||||||2
1730393760000|2024-10-31 16:56:00|||||||||1
1730393790000|2024-10-31 16:56:30|||||||||1
1730393810000|2024-10-31 16:56:50|||||||||1
1730393820000|2024-10-31 16:57:00|||||||||1
1730393840000|2024-10-31 16:57:20|||||||||2
1730393860000|2024-10-31 16:57:40|7148.3|7133.3|7147.7|7132.7|7148.3|7133.3|7147.7|7132.7|12
1730393870000|2024-10-31 16:57:50|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1730393880000|2024-10-31 16:58:00|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.2|7134.2|1
1730393900000|2024-10-31 16:58:20|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|2
1730393910000|2024-10-31 16:58:30|||||||||2
1730393920000|2024-10-31 16:58:40|7148.7|7133.7|7148.2|7133.2|7148.7|7133.7|7148.2|7133.2|11
1730393930000|2024-10-31 16:58:50|7148.3|7133.3|7148.3|7133.3|7149.7|7134.7|7148.2|7133.2|3
1730393940000|2024-10-31 16:59:00|7148.8|7133.8|7149.2|7134.2|7149.2|7134.2|7148.3|7133.3|0
1730393950000|2024-10-31 16:59:10|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.8|7134.8|4
1730393960000|2024-10-31 16:59:20|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|2
1730393970000|2024-10-31 16:59:30|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|1
1730393980000|2024-10-31 16:59:40|7151.3|7136.3|7151.2|7136.2|7151.3|7136.3|7151.2|7136.2|3
1730393990000|2024-10-31 16:59:50|7151.3|7136.3|7151.2|7136.2|7152.2|7137.2|7151.2|7136.2|6
1730394000000|2024-10-31 17:00:00|7149.7|7134.7|7149.2|7134.2|7149.7|7134.7|7149.2|7134.2|1
1730394020000|2024-10-31 17:00:20|7148.8|7133.8|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|1
1730394030000|2024-10-31 17:00:30|7148.7|7133.7|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|0
1730394040000|2024-10-31 17:00:40|7149.3|7134.3|7149.8|7134.8|7149.8|7134.8|7149.3|7134.3|4
1730394050000|2024-10-31 17:00:50|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1730394080000|2024-10-31 17:01:20|||||||||1
1730394090000|2024-10-31 17:01:30|7150.6|7135.6|7150.2|7135.2|7150.7|7135.7|7150.2|7135.2|6
1730394100000|2024-10-31 17:01:40|7149.8|7134.8|7149.7|7134.7|7149.8|7134.8|7149.7|7134.7|2
1730394120000|2024-10-31 17:02:00|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|3
1730394130000|2024-10-31 17:02:10|7148.6|7133.6|7148.2|7133.2|7148.6|7133.6|7148.2|7133.2|1
1730394140000|2024-10-31 17:02:20|7147.8|7132.8|7148.2|7133.2|7148.2|7133.2|7147.8|7132.8|0
1730394150000|2024-10-31 17:02:30|||||||||3
1730394170000|2024-10-31 17:02:50|||||||||1
1730394190000|2024-10-31 17:03:10|7150.2|7135.2|7149.7|7134.7|7150.2|7135.2|7149.7|7134.7|7
1730394200000|2024-10-31 17:03:20|7151.3|7136.3|7151.7|7136.7|7152.7|7137.7|7151.2|7136.2|48
1730394210000|2024-10-31 17:03:30|7152.2|7137.2|7151.7|7136.7|7152.2|7137.2|7151.7|7136.7|0
1730394220000|2024-10-31 17:03:40|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|3
1730394230000|2024-10-31 17:03:50|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1730394290000|2024-10-31 17:04:50|7150.3|7135.3|7150.2|7135.2|7150.3|7135.3|7150.2|7135.2|6
1730394300000|2024-10-31 17:05:00|||||||||1
1730394310000|2024-10-31 17:05:10|||||||||6
1730394320000|2024-10-31 17:05:20|||||||||15
1730394330000|2024-10-31 17:05:30|||||||||1
1730394370000|2024-10-31 17:06:10|7151.3|7136.3|7149.2|7134.2|7151.3|7136.3|7149.2|7134.2|11
1730394380000|2024-10-31 17:06:20|7149.7|7134.7|7150.2|7135.2|7150.2|7135.2|7149.7|7134.7|2
1730394390000|2024-10-31 17:06:30|7150.4|7135.4|7153.2|7138.2|7153.2|7138.2|7150.4|7135.4|17
1730394400000|2024-10-31 17:06:40|7153.3|7138.3|7153.8|7138.8|7154.3|7139.3|7153.3|7138.3|45
1730394410000|2024-10-31 17:06:50|||||||||2
1730394430000|2024-10-31 17:07:10|||||||||2
1730394440000|2024-10-31 17:07:20|7153.9|7138.9|7154.3|7139.3|7154.3|7139.3|7153.9|7138.9|2
1730394450000|2024-10-31 17:07:30|||||||||5
1730394460000|2024-10-31 17:07:40|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|17
1730394490000|2024-10-31 17:08:10|||||||||2
1730394500000|2024-10-31 17:08:20|||||||||1
1730394510000|2024-10-31 17:08:30|7156|7141|7156|7141|7156|7141|7156|7141|0
1730394560000|2024-10-31 17:09:20|||||||||1
1730394570000|2024-10-31 17:09:30|7155.5|7140.5|7154.9|7139.9|7156|7141|7154.9|7139.9|17
1730394580000|2024-10-31 17:09:40|7155|7140|7155|7140|7155|7140|7154.5|7139.5|3
1730394590000|2024-10-31 17:09:50|||||||||3
1730394600000|2024-10-31 17:10:00|7154.5|7139.5|7155|7140|7155|7140|7154.5|7139.5|1
1730394620000|2024-10-31 17:10:20|7154.8|7139.8|7154.5|7139.5|7154.8|7139.8|7154.4|7139.4|21
1730394640000|2024-10-31 17:10:40|||||||||1
1730394650000|2024-10-31 17:10:50|||||||||1
1730394680000|2024-10-31 17:11:20|7153.5|7138.5|7151.4|7136.4|7153.5|7138.5|7151.4|7136.4|20
1730394690000|2024-10-31 17:11:30|7151|7136|7151|7136|7151|7136|7151|7136|1
1730394710000|2024-10-31 17:11:50|7151.4|7136.4|7153.5|7138.5|7153.5|7138.5|7151.4|7136.4|7
1730394720000|2024-10-31 17:12:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|4
1730394730000|2024-10-31 17:12:10|7151|7136|7150.1|7135.1|7151|7136|7150.1|7135.1|1
1730394740000|2024-10-31 17:12:20|7151.1|7136.1|7151.5|7136.5|7151.6|7136.6|7151.1|7136.1|6
1730394750000|2024-10-31 17:12:30|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.5|7135.5|2
1730394760000|2024-10-31 17:12:40|7150.5|7135.5|7150|7135|7150.5|7135.5|7150|7135|60
1730394770000|2024-10-31 17:12:50|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|3
1730394780000|2024-10-31 17:13:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1730394790000|2024-10-31 17:13:10|7151.5|7136.5|7152|7137|7152|7137|7151.5|7136.5|1
1730394800000|2024-10-31 17:13:20|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|6
1730394820000|2024-10-31 17:13:40|||||||||2
1730394830000|2024-10-31 17:13:50|7151.4|7136.4|7151.5|7136.5|7151.5|7136.5|7151.4|7136.4|7
1730394890000|2024-10-31 17:14:50|7151|7136|7152|7137|7152|7137|7151|7136|4
1730394900000|2024-10-31 17:15:00|7152.1|7137.1|7151.5|7136.5|7152.5|7137.5|7151.5|7136.5|27
1730394910000|2024-10-31 17:15:10|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|10
1730394920000|2024-10-31 17:15:20|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|2
1730394930000|2024-10-31 17:15:30|7152.3|7137.3|7151.5|7136.5|7152.3|7137.3|7151.5|7136.5|11
1730394950000|2024-10-31 17:15:50|7149.3|7134.3|7149|7134|7149.3|7134.3|7149|7134|2
1730394960000|2024-10-31 17:16:00|7148.5|7133.5|7147.9|7132.9|7148.5|7133.5|7147.9|7132.9|5
1730394970000|2024-10-31 17:16:10|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|1
1730394980000|2024-10-31 17:16:20|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|3
1730394990000|2024-10-31 17:16:30|7148|7133|7148|7133|7148|7133|7148|7133|1
1730395020000|2024-10-31 17:17:00|||||||||3
1730395060000|2024-10-31 17:17:40|7148.6|7133.6|7148.5|7133.5|7148.6|7133.6|7148.5|7133.5|6
1730395070000|2024-10-31 17:17:50|7148.4|7133.4|7148.5|7133.5|7148.5|7133.5|7148.4|7133.4|2
1730395120000|2024-10-31 17:18:40|||||||||1
1730395140000|2024-10-31 17:19:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1730395150000|2024-10-31 17:19:10|7149.5|7134.5|7150.5|7135.5|7150.5|7135.5|7149.5|7134.5|13
1730395160000|2024-10-31 17:19:20|7150.6|7135.6|7148.5|7133.5|7151|7136|7148.5|7133.5|4
1730395170000|2024-10-31 17:19:30|7149|7134|7149.5|7134.5|7149.5|7134.5|7149|7134|1
1730395180000|2024-10-31 17:19:40|||||||||5
1730395190000|2024-10-31 17:19:50|7149.4|7134.4|7149|7134|7149.4|7134.4|7149|7134|2
1730395210000|2024-10-31 17:20:10|7149.5|7134.5|7149|7134|7149.5|7134.5|7149|7134|0
1730395220000|2024-10-31 17:20:20|||||||||2
1730395240000|2024-10-31 17:20:40|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|23
1730395250000|2024-10-31 17:20:50|7148|7133|7148.4|7133.4|7148.5|7133.5|7148|7133|6
1730395260000|2024-10-31 17:21:00|7148|7133|7148.4|7133.4|7148.4|7133.4|7148|7133|1
1730395270000|2024-10-31 17:21:10|7148.3|7133.3|7148|7133|7148.5|7133.5|7147.9|7132.9|72
1730395280000|2024-10-31 17:21:20|7148.4|7133.4|7149.9|7134.9|7150.5|7135.5|7148|7133|27
1730395290000|2024-10-31 17:21:30|7150.4|7135.4|7149.4|7134.4|7150.4|7135.4|7149.4|7134.4|9
1730395310000|2024-10-31 17:21:50|||||||||1
1730395320000|2024-10-31 17:22:00|7149.5|7134.5|7149.4|7134.4|7149.5|7134.5|7149.4|7134.4|1
1730395330000|2024-10-31 17:22:10|||||||||1
1730395340000|2024-10-31 17:22:20|7149.5|7134.5|7150.5|7135.5|7151|7136|7149.5|7134.5|2
1730395350000|2024-10-31 17:22:30|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|2
1730395360000|2024-10-31 17:22:40|7151|7136|7151.4|7136.4|7151.4|7136.4|7151|7136|1
1730395380000|2024-10-31 17:23:00|7151|7136|7151|7136|7151|7136|7151|7136|0
1730395390000|2024-10-31 17:23:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1730395420000|2024-10-31 17:23:40|||||||||1
1730395440000|2024-10-31 17:24:00|7151.3|7136.3|7151.4|7136.4|7151.4|7136.4|7151.3|7136.3|6
1730395450000|2024-10-31 17:24:10|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|10
1730395460000|2024-10-31 17:24:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|2
1730395480000|2024-10-31 17:24:40|||||||||1
1730395490000|2024-10-31 17:24:50|||||||||1
1730395500000|2024-10-31 17:25:00|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1730395510000|2024-10-31 17:25:10|7150|7135|7152.5|7137.5|7152.5|7137.5|7150|7135|24
1730395520000|2024-10-31 17:25:20|7152.4|7137.4|7150.4|7135.4|7152.4|7137.4|7150.4|7135.4|3
1730395530000|2024-10-31 17:25:30|7150.5|7135.5|7150.4|7135.4|7150.5|7135.5|7150.4|7135.4|0
1730395550000|2024-10-31 17:25:50|7150|7135|7149.6|7134.6|7150|7135|7149.6|7134.6|6
1730395560000|2024-10-31 17:26:00|7150|7135|7150|7135|7150|7135|7150|7135|1
1730395590000|2024-10-31 17:26:30|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|3
1730395600000|2024-10-31 17:26:40|||||||||1
1730395610000|2024-10-31 17:26:50|||||||||2
1730395620000|2024-10-31 17:27:00|7149.7|7134.7|7152.5|7137.5|7152.5|7137.5|7149.7|7134.7|49
1730395640000|2024-10-31 17:27:20|7151.7|7136.7|7151.5|7136.5|7151.7|7136.7|7151.5|7136.5|1
1730395650000|2024-10-31 17:27:30|7151|7136|7151|7136|7151|7136|7151|7136|0
1730395710000|2024-10-31 17:28:30|7151.5|7136.5|7150|7135|7151.5|7136.5|7150|7135|11
1730395720000|2024-10-31 17:28:40|7149.5|7134.5|7148.5|7133.5|7149.5|7134.5|7148.5|7133.5|7
1730395730000|2024-10-31 17:28:50|7149|7134|7150.5|7135.5|7150.5|7135.5|7149|7134|7
1730395740000|2024-10-31 17:29:00|7150.6|7135.6|7150|7135|7150.6|7135.6|7150|7135|2
1730395750000|2024-10-31 17:29:10|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150|7135|0
1730395760000|2024-10-31 17:29:20|7149.6|7134.6|7150.1|7135.1|7150.1|7135.1|7149.6|7134.6|25
1730395770000|2024-10-31 17:29:30|7150.2|7135.2|7150|7135|7150.7|7135.7|7150|7135|39
1730395780000|2024-10-31 17:29:40|7149.5|7134.5|7149.1|7134.1|7149.5|7134.5|7149.1|7134.1|0
1730395790000|2024-10-31 17:29:50|7149.7|7134.7|7149.5|7134.5|7149.7|7134.7|7149.2|7134.2|32
1730395800000|2024-10-31 17:30:00|7149.4|7134.4|7147.5|7132.5|7149.4|7134.4|7147.5|7132.5|6
1730395820000|2024-10-31 17:30:20|||||||||1
1730395830000|2024-10-31 17:30:30|7147.3|7132.3|7146.5|7131.5|7147.3|7132.3|7146|7131|16
1730395840000|2024-10-31 17:30:40|||||||||1
1730395860000|2024-10-31 17:31:00|||||||||1
1730395890000|2024-10-31 17:31:30|||||||||5
1730395910000|2024-10-31 17:31:50|||||||||2
1730395920000|2024-10-31 17:32:00|7147|7132|7147|7132|7147|7132|7146.5|7131.5|3
1730395930000|2024-10-31 17:32:10|||||||||1
1730395940000|2024-10-31 17:32:20|||||||||2
1730395950000|2024-10-31 17:32:30|||||||||1
1730395960000|2024-10-31 17:32:40|7148|7133|7148.9|7133.9|7148.9|7133.9|7148|7133|25
1730395970000|2024-10-31 17:32:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|10
1730395980000|2024-10-31 17:33:00|||||||||4
1730395990000|2024-10-31 17:33:10|||||||||2
1730396000000|2024-10-31 17:33:20|7148.5|7133.5|7148.4|7133.4|7148.5|7133.5|7148.4|7133.4|3
1730396010000|2024-10-31 17:33:30|7148.5|7133.5|7148.4|7133.4|7148.5|7133.5|7148.4|7133.4|1
1730396020000|2024-10-31 17:33:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1730396050000|2024-10-31 17:34:10|||||||||1
1730396100000|2024-10-31 17:35:00|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|4
1730396110000|2024-10-31 17:35:10|||||||||2
1730396120000|2024-10-31 17:35:20|7148|7133|7148|7133|7148|7133|7148|7133|1
1730396130000|2024-10-31 17:35:30|||||||||3
1730396140000|2024-10-31 17:35:40|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|1
1730396160000|2024-10-31 17:36:00|||||||||2
1730396190000|2024-10-31 17:36:30|||||||||1
1730396210000|2024-10-31 17:36:50|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|2
1730396220000|2024-10-31 17:37:00|||||||||1
1730396230000|2024-10-31 17:37:10|||||||||3
1730396240000|2024-10-31 17:37:20|7146.6|7131.6|7147|7132|7147|7132|7146.6|7131.6|2
1730396250000|2024-10-31 17:37:30|7146.5|7131.5|7147.6|7132.6|7147.6|7132.6|7146.5|7131.5|13
1730396260000|2024-10-31 17:37:40|7148|7133|7147.1|7132.1|7148|7133|7147|7132|2
1730396270000|2024-10-31 17:37:50|7147.6|7132.6|7147.1|7132.1|7147.6|7132.6|7147.1|7132.1|4
1730396330000|2024-10-31 17:38:50|7147.6|7132.6|7149.1|7134.1|7149.1|7134.1|7147.6|7132.6|4
1730396340000|2024-10-31 17:39:00|||||||||1
1730396360000|2024-10-31 17:39:20|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|3
1730396380000|2024-10-31 17:39:40|7147.2|7132.2|7146.7|7131.7|7147.2|7132.2|7146.6|7131.6|3
1730396390000|2024-10-31 17:39:50|||||||||1
1730396400000|2024-10-31 17:40:00|7148.4|7133.4|7148.6|7133.6|7148.6|7133.6|7148.4|7133.4|1
1730396410000|2024-10-31 17:40:10|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1730396420000|2024-10-31 17:40:20|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|21
1730396430000|2024-10-31 17:40:30|7149.2|7134.2|7150.2|7135.2|7150.2|7135.2|7149.1|7134.1|3
1730396440000|2024-10-31 17:40:40|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.1|7136.1|2
1730396470000|2024-10-31 17:41:10|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|3
1730396480000|2024-10-31 17:41:20|7151.6|7136.6|7151.7|7136.7|7151.7|7136.7|7151.6|7136.6|2
1730396490000|2024-10-31 17:41:30|7151.6|7136.6|7151.6|7136.6|7151.7|7136.7|7151.1|7136.1|18
1730396500000|2024-10-31 17:41:40|7151.7|7136.7|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|11
1730396510000|2024-10-31 17:41:50|7154.2|7139.2|7154.1|7139.1|7154.7|7139.7|7154.1|7139.1|27
1730396520000|2024-10-31 17:42:00|7156.2|7141.2|7156.7|7141.7|7157.2|7142.2|7156.2|7141.2|6
1730396530000|2024-10-31 17:42:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|2
1730396550000|2024-10-31 17:42:30|7156.3|7141.3|7156.2|7141.2|7156.3|7141.3|7156.2|7141.2|1
1730396560000|2024-10-31 17:42:40|7156.3|7141.3|7156.7|7141.7|7156.7|7141.7|7156.3|7141.3|0
1730396570000|2024-10-31 17:42:50|||||||||1
1730396580000|2024-10-31 17:43:00|||||||||3
1730396590000|2024-10-31 17:43:10|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|2
1730396600000|2024-10-31 17:43:20|7158.3|7143.3|7157.8|7142.8|7158.3|7143.3|7157.8|7142.8|10
1730396610000|2024-10-31 17:43:30|7158.3|7143.3|7158.2|7143.2|7158.3|7143.3|7158.2|7143.2|5
1730396620000|2024-10-31 17:43:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|9
1730396630000|2024-10-31 17:43:50|7159.6|7144.6|7158.7|7143.7|7159.7|7144.7|7158.7|7143.7|2
1730396660000|2024-10-31 17:44:20|7157.8|7142.8|7156.2|7141.2|7157.8|7142.8|7156.2|7141.2|11
1730396670000|2024-10-31 17:44:30|7155.8|7140.8|7155.2|7140.2|7155.8|7140.8|7155.2|7140.2|2
1730396680000|2024-10-31 17:44:40|7155.7|7140.7|7155.2|7140.2|7155.7|7140.7|7155.2|7140.2|0
1730396690000|2024-10-31 17:44:50|7155.1|7140.1|7155.1|7140.1|7155.2|7140.2|7154.7|7139.7|1
1730396700000|2024-10-31 17:45:00|7154.7|7139.7|7153.1|7138.1|7154.7|7139.7|7153.1|7138.1|15
1730396710000|2024-10-31 17:45:10|7152.2|7137.2|7152.1|7137.1|7152.2|7137.2|7152.1|7137.1|4
1730396720000|2024-10-31 17:45:20|7151.6|7136.6|7153.1|7138.1|7153.1|7138.1|7151.3|7136.3|8
1730396730000|2024-10-31 17:45:30|||||||||1
1730396740000|2024-10-31 17:45:40|7152.7|7137.7|7153.7|7138.7|7153.7|7138.7|7152.7|7137.7|6
1730396750000|2024-10-31 17:45:50|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1730396760000|2024-10-31 17:46:00|7152.6|7137.6|7152.7|7137.7|7152.7|7137.7|7152.6|7137.6|6
1730396790000|2024-10-31 17:46:30|||||||||1
1730396800000|2024-10-31 17:46:40|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1730396810000|2024-10-31 17:46:50|||||||||1
1730396830000|2024-10-31 17:47:10|7153.2|7138.2|7152.7|7137.7|7153.2|7138.2|7152.7|7137.7|1
1730396870000|2024-10-31 17:47:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|1
1730396890000|2024-10-31 17:48:10|||||||||1
1730396920000|2024-10-31 17:48:40|7154.2|7139.2|7153.3|7138.3|7154.2|7139.2|7153.3|7138.3|2
1730396930000|2024-10-31 17:48:50|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|2
1730396940000|2024-10-31 17:49:00|7153.8|7138.8|7155.2|7140.2|7155.3|7140.3|7153.8|7138.8|5
1730396950000|2024-10-31 17:49:10|7154.7|7139.7|7153.2|7138.2|7154.7|7139.7|7153.2|7138.2|6
1730396960000|2024-10-31 17:49:20|||||||||2
1730396990000|2024-10-31 17:49:50|||||||||1
1730397000000|2024-10-31 17:50:00|||||||||2
1730397010000|2024-10-31 17:50:10|||||||||7
1730397020000|2024-10-31 17:50:20|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|1
1730397030000|2024-10-31 17:50:30|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|1
1730397040000|2024-10-31 17:50:40|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|0
1730397050000|2024-10-31 17:50:50|7154.8|7139.8|7155.2|7140.2|7155.2|7140.2|7154.8|7139.8|0
1730397060000|2024-10-31 17:51:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|2
1730397070000|2024-10-31 17:51:10|7154.2|7139.2|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|107
1730397080000|2024-10-31 17:51:20|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|2
1730397100000|2024-10-31 17:51:40|||||||||1
1730397110000|2024-10-31 17:51:50|||||||||1
1730397140000|2024-10-31 17:52:20|7153.8|7138.8|7153.7|7138.7|7153.8|7138.8|7153.7|7138.7|10
1730397150000|2024-10-31 17:52:30|||||||||2
1730397160000|2024-10-31 17:52:40|7154.2|7139.2|7155.3|7140.3|7155.3|7140.3|7154.2|7139.2|15
1730397170000|2024-10-31 17:52:50|7155.4|7140.4|7156.2|7141.2|7156.7|7141.7|7155.4|7140.4|14
1730397180000|2024-10-31 17:53:00|||||||||1
1730397190000|2024-10-31 17:53:10|7155.8|7140.8|7157.8|7142.8|7157.8|7142.8|7155.8|7140.8|11
1730397200000|2024-10-31 17:53:20|7157.7|7142.7|7159.2|7144.2|7159.3|7144.3|7157.7|7142.7|29
1730397210000|2024-10-31 17:53:30|7159.8|7144.8|7160.3|7145.3|7160.3|7145.3|7159.8|7144.8|22
1730397220000|2024-10-31 17:53:40|7159|7144|7159.7|7144.7|7159.8|7144.8|7158.4|7143.4|2
1730397230000|2024-10-31 17:53:50|7158|7143|7157.8|7142.8|7158|7143|7157.8|7142.8|8
1730397240000|2024-10-31 17:54:00|7157.2|7142.2|7157.7|7142.7|7157.8|7142.8|7157.2|7142.2|0
1730397250000|2024-10-31 17:54:10|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1730397270000|2024-10-31 17:54:30|7157.7|7142.7|7156.8|7141.8|7157.8|7142.8|7156.8|7141.8|10
1730397300000|2024-10-31 17:55:00|7156.7|7141.7|7156.3|7141.3|7156.7|7141.7|7156.2|7141.2|4
1730397310000|2024-10-31 17:55:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|3
1730397320000|2024-10-31 17:55:20|7156.3|7141.3|7156.2|7141.2|7156.3|7141.3|7156.2|7141.2|5
1730397340000|2024-10-31 17:55:40|||||||||1
1730397360000|2024-10-31 17:56:00|7156.3|7141.3|7157.7|7142.7|7157.7|7142.7|7156.3|7141.3|5
1730397370000|2024-10-31 17:56:10|7158.7|7143.7|7159.7|7144.7|7159.7|7144.7|7158.7|7143.7|4
1730397380000|2024-10-31 17:56:20|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|35
1730397390000|2024-10-31 17:56:30|7158.3|7143.3|7158.2|7143.2|7158.3|7143.3|7158.2|7143.2|24
1730397400000|2024-10-31 17:56:40|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|0
1730397410000|2024-10-31 17:56:50|7158.8|7143.8|7159.8|7144.8|7159.8|7144.8|7158.8|7143.8|5
1730397420000|2024-10-31 17:57:00|||||||||1
1730397430000|2024-10-31 17:57:10|7158.8|7143.8|7157.4|7142.4|7158.8|7143.8|7157.4|7142.4|3
1730397450000|2024-10-31 17:57:30|7158.3|7143.3|7158.2|7143.2|7158.3|7143.3|7158.2|7143.2|0
1730397460000|2024-10-31 17:57:40|7157.3|7142.3|7157.2|7142.2|7157.3|7142.3|7156.8|7141.8|9
1730397470000|2024-10-31 17:57:50|7157.3|7142.3|7157.2|7142.2|7157.3|7142.3|7157.2|7142.2|2
1730397500000|2024-10-31 17:58:20|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|6
1730397520000|2024-10-31 17:58:40|7156.3|7141.3|7155.8|7140.8|7156.3|7141.3|7155.8|7140.8|4
1730397530000|2024-10-31 17:58:50|7156.3|7141.3|7156.8|7141.8|7156.8|7141.8|7155.8|7140.8|1
1730397540000|2024-10-31 17:59:00|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|29
1730397550000|2024-10-31 17:59:10|7156.4|7141.4|7156.8|7141.8|7156.8|7141.8|7156.4|7141.4|1
1730397570000|2024-10-31 17:59:30|7156.9|7141.9|7157.3|7142.3|7157.8|7142.8|7156.9|7141.9|2
1730397590000|2024-10-31 17:59:50|||||||||3
1730397600000|2024-10-31 18:00:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.2|7143.2|9
1730397620000|2024-10-31 18:00:20|7159.2|7144.2|7159.7|7144.7|7159.8|7144.8|7159.2|7144.2|6
1730397630000|2024-10-31 18:00:30|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.2|7144.2|3
1730397640000|2024-10-31 18:00:40|7160.2|7145.2|7159.7|7144.7|7160.2|7145.2|7159.7|7144.7|4
1730397650000|2024-10-31 18:00:50|7159.8|7144.8|7159.7|7144.7|7159.8|7144.8|7159.7|7144.7|2
1730397660000|2024-10-31 18:01:00|||||||||1
1730397680000|2024-10-31 18:01:20|||||||||2
1730397700000|2024-10-31 18:01:40|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|10
1730397710000|2024-10-31 18:01:50|||||||||3
1730397730000|2024-10-31 18:02:10|7159.2|7144.2|7159.3|7144.3|7159.3|7144.3|7159.2|7144.2|3
1730397740000|2024-10-31 18:02:20|7159.2|7144.2|7159.7|7144.7|7159.7|7144.7|7159.2|7144.2|3
1730397750000|2024-10-31 18:02:30|7160.8|7145.8|7163.2|7148.2|7164.2|7149.2|7160.8|7145.8|24
1730397760000|2024-10-31 18:02:40|7163.6|7148.6|7165.2|7150.2|7165.3|7150.3|7163.6|7148.6|5
1730397770000|2024-10-31 18:02:50|7165.3|7150.3|7165.8|7150.8|7166.7|7151.7|7165.3|7150.3|3
1730397780000|2024-10-31 18:03:00|7165.7|7150.7|7166.3|7151.3|7167.2|7152.2|7165.7|7150.7|4
1730397800000|2024-10-31 18:03:20|||||||||8
1730397810000|2024-10-31 18:03:30|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|2
1730397830000|2024-10-31 18:03:50|7166.7|7151.7|7165.3|7150.3|7167.3|7152.3|7165.3|7150.3|17
1730397840000|2024-10-31 18:04:00|7167.1|7152.1|7167.8|7152.8|7167.8|7152.8|7167.1|7152.1|4
1730397850000|2024-10-31 18:04:10|||||||||8
1730397860000|2024-10-31 18:04:20|7169.3|7154.3|7169.3|7154.3|7170.3|7155.3|7168.8|7153.8|5
1730397870000|2024-10-31 18:04:30|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1730397880000|2024-10-31 18:04:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730397890000|2024-10-31 18:04:50|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7164.8|7149.8|14
1730397900000|2024-10-31 18:05:00|7165.8|7150.8|7164.1|7149.1|7165.8|7150.8|7163.3|7148.3|8
1730397910000|2024-10-31 18:05:10|7163.8|7148.8|7162.8|7147.8|7163.8|7148.8|7162.8|7147.8|4
1730397920000|2024-10-31 18:05:20|7163.2|7148.2|7164.1|7149.1|7164.2|7149.2|7162.2|7147.2|50
1730397930000|2024-10-31 18:05:30|7163.7|7148.7|7165.7|7150.7|7165.7|7150.7|7163.3|7148.3|4
1730397940000|2024-10-31 18:05:40|7165.8|7150.8|7165.7|7150.7|7166.2|7151.2|7165.7|7150.7|1
1730397950000|2024-10-31 18:05:50|7165.3|7150.3|7164.8|7149.8|7165.3|7150.3|7164.8|7149.8|4
1730397960000|2024-10-31 18:06:00|7165.3|7150.3|7166.7|7151.7|7167.2|7152.2|7165.3|7150.3|5
1730397970000|2024-10-31 18:06:10|||||||||10
1730397980000|2024-10-31 18:06:20|||||||||10
1730398010000|2024-10-31 18:06:50|7166.3|7151.3|7165.2|7150.2|7166.3|7151.3|7165.2|7150.2|12
1730398020000|2024-10-31 18:07:00|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|5
1730398050000|2024-10-31 18:07:30|||||||||1
1730398080000|2024-10-31 18:08:00|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7164.8|7149.8|4
1730398090000|2024-10-31 18:08:10|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|2
1730398100000|2024-10-31 18:08:20|7165.3|7150.3|7165.2|7150.2|7165.3|7150.3|7164.3|7149.3|20
1730398110000|2024-10-31 18:08:30|||||||||2
1730398120000|2024-10-31 18:08:40|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|1
1730398130000|2024-10-31 18:08:50|7164.7|7149.7|7163.8|7148.8|7164.7|7149.7|7163.8|7148.8|3
1730398140000|2024-10-31 18:09:00|7164.2|7149.2|7165.7|7150.7|7165.8|7150.8|7164.2|7149.2|25
1730398150000|2024-10-31 18:09:10|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|2
1730398160000|2024-10-31 18:09:20|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1730398170000|2024-10-31 18:09:30|7166.7|7151.7|7164.8|7149.8|7166.7|7151.7|7164.8|7149.8|2
1730398180000|2024-10-31 18:09:40|7164.3|7149.3|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|3
1730398190000|2024-10-31 18:09:50|7163.7|7148.7|7161.8|7146.8|7163.7|7148.7|7161.8|7146.8|6
1730398200000|2024-10-31 18:10:00|||||||||1
1730398210000|2024-10-31 18:10:10|7161.9|7146.9|7162.3|7147.3|7162.3|7147.3|7161.9|7146.9|104
1730398220000|2024-10-31 18:10:20|||||||||44
1730398230000|2024-10-31 18:10:30|7160.3|7145.3|7161.3|7146.3|7161.3|7146.3|7160.3|7145.3|4
1730398240000|2024-10-31 18:10:40|7160.7|7145.7|7163.3|7148.3|7163.3|7148.3|7160.7|7145.7|16
1730398250000|2024-10-31 18:10:50|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|1
1730398260000|2024-10-31 18:11:00|7160.3|7145.3|7159.3|7144.3|7161.1|7146.1|7158.3|7143.3|9
1730398270000|2024-10-31 18:11:10|7159.4|7144.4|7160.3|7145.3|7160.3|7145.3|7159.4|7144.4|10
1730398280000|2024-10-31 18:11:20|||||||||4
1730398290000|2024-10-31 18:11:30|7161.3|7146.3|7161.2|7146.2|7161.3|7146.3|7161.2|7146.2|8
1730398300000|2024-10-31 18:11:40|7160.8|7145.8|7158.8|7143.8|7160.8|7145.8|7158.8|7143.8|10
1730398310000|2024-10-31 18:11:50|7159.3|7144.3|7160.4|7145.4|7160.8|7145.8|7159.3|7144.3|28
1730398320000|2024-10-31 18:12:00|7159.4|7144.4|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|14
1730398330000|2024-10-31 18:12:10|7159.4|7144.4|7158.9|7143.9|7160|7145|7158.9|7143.9|13
1730398340000|2024-10-31 18:12:20|7159.4|7144.4|7159.4|7144.4|7159.9|7144.9|7159.3|7144.3|17
1730398350000|2024-10-31 18:12:30|7158.9|7143.9|7159.8|7144.8|7160.3|7145.3|7158.9|7143.9|0
1730398360000|2024-10-31 18:12:40|7158.9|7143.9|7157.9|7142.9|7158.9|7143.9|7157.9|7142.9|12
1730398370000|2024-10-31 18:12:50|7158.4|7143.4|7158.8|7143.8|7158.8|7143.8|7157.4|7142.4|5
1730398380000|2024-10-31 18:13:00|7158.9|7143.9|7161.3|7146.3|7161.8|7146.8|7158.9|7143.9|70
1730398390000|2024-10-31 18:13:10|7161.8|7146.8|7162.3|7147.3|7162.3|7147.3|7161.8|7146.8|8
1730398400000|2024-10-31 18:13:20|7162.4|7147.4|7162.8|7147.8|7164.3|7149.3|7162.4|7147.4|11
1730398410000|2024-10-31 18:13:30|7162.9|7147.9|7162.4|7147.4|7163.3|7148.3|7162.4|7147.4|14
1730398420000|2024-10-31 18:13:40|7162.9|7147.9|7163.9|7148.9|7164.3|7149.3|7162.9|7147.9|71
1730398430000|2024-10-31 18:13:50|7164.3|7149.3|7163.3|7148.3|7164.3|7149.3|7162.8|7147.8|18
1730398440000|2024-10-31 18:14:00|7163.4|7148.4|7160.8|7145.8|7163.4|7148.4|7159.8|7144.8|79
1730398450000|2024-10-31 18:14:10|7161.2|7146.2|7162.8|7147.8|7162.8|7147.8|7161.2|7146.2|96
1730398460000|2024-10-31 18:14:20|7163.2|7148.2|7164.8|7149.8|7164.8|7149.8|7163.2|7148.2|59
1730398470000|2024-10-31 18:14:30|7165.3|7150.3|7165.3|7150.3|7165.8|7150.8|7164.8|7149.8|104
1730398480000|2024-10-31 18:14:40|7164.8|7149.8|7165.3|7150.3|7165.3|7150.3|7164.8|7149.8|76
1730398490000|2024-10-31 18:14:50|7166.3|7151.3|7166.8|7151.8|7166.8|7151.8|7165.8|7150.8|91
1730398500000|2024-10-31 18:15:00|7166.9|7151.9|7165.8|7150.8|7167.4|7152.4|7165.7|7150.7|35
1730398520000|2024-10-31 18:15:20|7164.9|7149.9|7165.8|7150.8|7166.3|7151.3|7164.8|7149.8|8
1730398530000|2024-10-31 18:15:30|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|1
1730398540000|2024-10-31 18:15:40|7165.2|7150.2|7164.3|7149.3|7165.2|7150.2|7164.3|7149.3|3
1730398550000|2024-10-31 18:15:50|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1730398560000|2024-10-31 18:16:00|7163.3|7148.3|7167.3|7152.3|7167.3|7152.3|7163.3|7148.3|21
1730398570000|2024-10-31 18:16:10|7168.4|7153.4|7167.9|7152.9|7168.4|7153.4|7167.9|7152.9|22
1730398580000|2024-10-31 18:16:20|7168.4|7153.4|7170.3|7155.3|7170.3|7155.3|7168.4|7153.4|7
1730398590000|2024-10-31 18:16:30|7170.4|7155.4|7170.8|7155.8|7170.8|7155.8|7170.4|7155.4|0
1730398600000|2024-10-31 18:16:40|7170.9|7155.9|7170.9|7155.9|7171.3|7156.3|7170.9|7155.9|2
1730398610000|2024-10-31 18:16:50|7170|7155|7169.4|7154.4|7170|7155|7168.8|7153.8|9
1730398620000|2024-10-31 18:17:00|7169.6|7154.6|7171.3|7156.3|7171.3|7156.3|7169.6|7154.6|3
1730398630000|2024-10-31 18:17:10|7172.8|7157.8|7171.2|7156.2|7173.3|7158.3|7171.2|7156.2|9
1730398640000|2024-10-31 18:17:20|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|4
1730398650000|2024-10-31 18:17:30|||||||||2
1730398660000|2024-10-31 18:17:40|7169.3|7154.3|7168.8|7153.8|7169.8|7154.8|7168.8|7153.8|13
1730398670000|2024-10-31 18:17:50|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7168.8|7153.8|25
1730398680000|2024-10-31 18:18:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1730398710000|2024-10-31 18:18:30|7168.9|7153.9|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|1
1730398720000|2024-10-31 18:18:40|||||||||4
1730398730000|2024-10-31 18:18:50|7168.5|7153.5|7169.4|7154.4|7169.4|7154.4|7168.5|7153.5|65
1730398740000|2024-10-31 18:19:00|7169.3|7154.3|7168.9|7153.9|7169.4|7154.4|7168.9|7153.9|7
1730398750000|2024-10-31 18:19:10|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.3|7154.3|0
1730398760000|2024-10-31 18:19:20|7168.9|7153.9|7168.4|7153.4|7168.9|7153.9|7168.4|7153.4|2
1730398770000|2024-10-31 18:19:30|||||||||46
1730398780000|2024-10-31 18:19:40|7167.9|7152.9|7168.4|7153.4|7168.4|7153.4|7167.9|7152.9|9
1730398790000|2024-10-31 18:19:50|7169|7154|7168|7153|7169|7154|7168|7153|12
1730398800000|2024-10-31 18:20:00|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|0
1730422800000|2024-11-01 01:00:00|7180.1|7165.1|7182.6|7167.6|7185.3|7170.3|7180.1|7165.1|40
1730422810000|2024-11-01 01:00:10|7182.2|7167.2|7180.6|7165.6|7182.2|7167.2|7180.6|7165.6|1
1730422820000|2024-11-01 01:00:20|7178.8|7163.8|7176.1|7161.1|7178.8|7163.8|7176|7161|3
1730422830000|2024-11-01 01:00:30|7177.4|7162.4|7176.6|7161.6|7179.9|7164.9|7176.6|7161.6|28
1730422840000|2024-11-01 01:00:40|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|2
1730422850000|2024-11-01 01:00:50|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|1
1730422890000|2024-11-01 01:01:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1730422920000|2024-11-01 01:02:00|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1730422930000|2024-11-01 01:02:10|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|0
1730422950000|2024-11-01 01:02:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730422990000|2024-11-01 01:03:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730423010000|2024-11-01 01:03:30|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|3
1730423020000|2024-11-01 01:03:40|7173.2|7158.2|7170.1|7155.1|7173.2|7158.2|7170.1|7155.1|0
1730423040000|2024-11-01 01:04:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1730423070000|2024-11-01 01:04:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|3
1730423080000|2024-11-01 01:04:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1730423100000|2024-11-01 01:05:00|7171.3|7156.3|7171.2|7156.2|7171.3|7156.3|7171.2|7156.2|0
1730423110000|2024-11-01 01:05:10|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|1
1730423120000|2024-11-01 01:05:20|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|1
1730423160000|2024-11-01 01:06:00|7170.3|7155.3|7170.7|7155.7|7170.7|7155.7|7170.2|7155.2|2
1730423200000|2024-11-01 01:06:40|||||||||1
1730423220000|2024-11-01 01:07:00|7170.8|7155.8|7173.8|7158.8|7173.8|7158.8|7170.8|7155.8|2
1730423240000|2024-11-01 01:07:20|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|1
1730423250000|2024-11-01 01:07:30|7172.8|7157.8|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|0
1730423290000|2024-11-01 01:08:10|7172.3|7157.3|7171.2|7156.2|7172.3|7157.3|7171.2|7156.2|2
1730423300000|2024-11-01 01:08:20|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|1
1730423330000|2024-11-01 01:08:50|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|1
1730423340000|2024-11-01 01:09:00|7171.2|7156.2|7171.1|7156.1|7171.2|7156.2|7171.1|7156.1|2
1730423370000|2024-11-01 01:09:30|7171|7156|7171.1|7156.1|7171.1|7156.1|7171|7156|1
1730423420000|2024-11-01 01:10:20|||||||||1
1730423430000|2024-11-01 01:10:30|||||||||1
1730423460000|2024-11-01 01:11:00|||||||||1
1730423470000|2024-11-01 01:11:10|7171|7156|7171|7156|7171|7156|7171|7156|0
1730423500000|2024-11-01 01:11:40|||||||||1
1730423530000|2024-11-01 01:12:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|2
1730423540000|2024-11-01 01:12:20|7171|7156|7170.6|7155.6|7171|7156|7170.5|7155.5|1
1730423550000|2024-11-01 01:12:30|7171|7156|7171.1|7156.1|7171.1|7156.1|7171|7156|1
1730423590000|2024-11-01 01:13:10|7170.7|7155.7|7170.5|7155.5|7170.7|7155.7|7170.5|7155.5|1
1730423630000|2024-11-01 01:13:50|||||||||1
1730423640000|2024-11-01 01:14:00|||||||||2
1730423670000|2024-11-01 01:14:30|||||||||1
1730423720000|2024-11-01 01:15:20|||||||||1
1730423760000|2024-11-01 01:16:00|||||||||3
1730423780000|2024-11-01 01:16:20|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|5
1730423790000|2024-11-01 01:16:30|7168.3|7153.3|7165|7150|7168.3|7153.3|7165|7150|1
1730423800000|2024-11-01 01:16:40|7163.7|7148.7|7163.6|7148.6|7163.7|7148.7|7163.6|7148.6|11
1730423810000|2024-11-01 01:16:50|7163|7148|7159.7|7144.7|7163|7148|7159.7|7144.7|0
1730423830000|2024-11-01 01:17:10|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1730423840000|2024-11-01 01:17:20|||||||||1
1730423880000|2024-11-01 01:18:00|||||||||2
1730423890000|2024-11-01 01:18:10|7159.9|7144.9|7158.1|7143.1|7159.9|7144.9|7158.1|7143.1|1
1730423910000|2024-11-01 01:18:30|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|0
1730423930000|2024-11-01 01:18:50|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|1
1730423940000|2024-11-01 01:19:00|7160.3|7145.3|7161.1|7146.1|7161.1|7146.1|7160.3|7145.3|3
1730423950000|2024-11-01 01:19:10|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1730423960000|2024-11-01 01:19:20|7160|7145|7160|7145|7160|7145|7160|7145|7
1730423970000|2024-11-01 01:19:30|7160.5|7145.5|7159.9|7144.9|7160.5|7145.5|7159.9|7144.9|2
1730423990000|2024-11-01 01:19:50|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.7|7144.7|0
1730424000000|2024-11-01 01:20:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1730424010000|2024-11-01 01:20:10|7159.8|7144.8|7165.6|7150.6|7165.6|7150.6|7159.8|7144.8|3
1730424020000|2024-11-01 01:20:20|||||||||1
1730424060000|2024-11-01 01:21:00|||||||||1
1730424100000|2024-11-01 01:21:40|7165.7|7150.7|7166.6|7151.6|7167.1|7152.1|7165.7|7150.7|1
1730424140000|2024-11-01 01:22:20|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|1
1730424190000|2024-11-01 01:23:10|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|1
1730424200000|2024-11-01 01:23:20|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|2
1730424230000|2024-11-01 01:23:50|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|1
1730424270000|2024-11-01 01:24:30|7164|7149|7164|7149|7164|7149|7164|7149|1
1730424280000|2024-11-01 01:24:40|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|0
1730424290000|2024-11-01 01:24:50|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1730424300000|2024-11-01 01:25:00|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|1
1730424320000|2024-11-01 01:25:20|||||||||1
1730424330000|2024-11-01 01:25:30|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|0
1730424360000|2024-11-01 01:26:00|||||||||1
1730424400000|2024-11-01 01:26:40|7164.2|7149.2|7164.1|7149.1|7164.2|7149.2|7164.1|7149.1|1
1730424440000|2024-11-01 01:27:20|||||||||2
1730424450000|2024-11-01 01:27:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1730424490000|2024-11-01 01:28:10|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|1
1730424530000|2024-11-01 01:28:50|||||||||1
1730424570000|2024-11-01 01:29:30|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|1
1730424710000|2024-11-01 01:31:50|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|2
1730424750000|2024-11-01 01:32:30|7166.6|7151.6|7166.5|7151.5|7166.6|7151.6|7166.5|7151.5|2
1730424760000|2024-11-01 01:32:40|7166.1|7151.1|7166.1|7151.1|7166.6|7151.6|7166.1|7151.1|1
1730424850000|2024-11-01 01:34:10|7166.6|7151.6|7168.2|7153.2|7168.2|7153.2|7166.6|7151.6|1
1730424860000|2024-11-01 01:34:20|7168.7|7153.7|7169.7|7154.7|7170.2|7155.2|7168.7|7153.7|0
1730424880000|2024-11-01 01:34:40|7170.6|7155.6|7170.8|7155.8|7170.8|7155.8|7170.6|7155.6|2
1730424900000|2024-11-01 01:35:00|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1730424990000|2024-11-01 01:36:30|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|1
1730425000000|2024-11-01 01:36:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1730425050000|2024-11-01 01:37:30|7174.2|7159.2|7173.2|7158.2|7174.2|7159.2|7173.2|7158.2|0
1730425140000|2024-11-01 01:39:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1730425150000|2024-11-01 01:39:10|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730425210000|2024-11-01 01:40:10|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1730425270000|2024-11-01 01:41:10|7174.3|7159.3|7173.3|7158.3|7174.3|7159.3|7173.3|7158.3|0
1730425400000|2024-11-01 01:43:20|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|1
1730425690000|2024-11-01 01:48:10|7172.3|7157.3|7173.8|7158.8|7173.8|7158.8|7172.3|7157.3|1
1730425730000|2024-11-01 01:48:50|7173.9|7158.9|7174.8|7159.8|7174.8|7159.8|7173.9|7158.9|0
1730425740000|2024-11-01 01:49:00|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|1
1730425750000|2024-11-01 01:49:10|7175.9|7160.9|7176.8|7161.8|7176.8|7161.8|7175.9|7160.9|0
1730425780000|2024-11-01 01:49:40|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730425870000|2024-11-01 01:51:10|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1730426110000|2024-11-01 01:55:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1730426170000|2024-11-01 01:56:10|||||||||1
1730426220000|2024-11-01 01:57:00|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|2
1730426230000|2024-11-01 01:57:10|7179.2|7164.2|7179.9|7164.9|7179.9|7164.9|7179.2|7164.2|13
1730426250000|2024-11-01 01:57:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1730426340000|2024-11-01 01:59:00|7180.2|7165.2|7179.8|7164.8|7180.2|7165.2|7179.8|7164.8|0
1730426400000|2024-11-01 02:00:00|7182.7|7167.7|7183.8|7168.8|7183.8|7168.8|7182.7|7167.7|11
1730426510000|2024-11-01 02:01:50|7184.2|7169.2|7184.3|7169.3|7184.3|7169.3|7184.2|7169.2|1
1730426520000|2024-11-01 02:02:00|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|0
1730426530000|2024-11-01 02:02:10|7184.2|7169.2|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|0
1730426540000|2024-11-01 02:02:20|7184.2|7169.2|7183.8|7168.8|7184.2|7169.2|7183.8|7168.8|0
1730426550000|2024-11-01 02:02:30|7184.3|7169.3|7185.2|7170.2|7185.2|7170.2|7184.3|7169.3|3
1730426560000|2024-11-01 02:02:40|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|0
1730426570000|2024-11-01 02:02:50|||||||||1
1730426650000|2024-11-01 02:04:10|7182.3|7167.3|7182.2|7167.2|7182.3|7167.3|7182.2|7167.2|3
1730426660000|2024-11-01 02:04:20|7181.6|7166.6|7181.7|7166.7|7181.7|7166.7|7181.6|7166.6|2
1730426700000|2024-11-01 02:05:00|7181.6|7166.6|7181.7|7166.7|7181.7|7166.7|7181.6|7166.6|0
1730426770000|2024-11-01 02:06:10|7182.2|7167.2|7181.7|7166.7|7182.2|7167.2|7181.7|7166.7|0
1730426850000|2024-11-01 02:07:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1730426970000|2024-11-01 02:09:30|7182.5|7167.5|7179.3|7164.3|7182.9|7167.9|7179.3|7164.3|4
1730426980000|2024-11-01 02:09:40|7178.8|7163.8|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|0
1730427000000|2024-11-01 02:10:00|7178.4|7163.4|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|0
1730427040000|2024-11-01 02:10:40|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|4
1730427090000|2024-11-01 02:11:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730427130000|2024-11-01 02:12:10|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|2
1730427250000|2024-11-01 02:14:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730427270000|2024-11-01 02:14:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1730427340000|2024-11-01 02:15:40|7179.2|7164.2|7179.4|7164.4|7179.4|7164.4|7179.2|7164.2|2
1730427360000|2024-11-01 02:16:00|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|1
1730427370000|2024-11-01 02:16:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1730427450000|2024-11-01 02:17:30|7180.8|7165.8|7179.9|7164.9|7180.8|7165.8|7179.9|7164.9|6
1730427480000|2024-11-01 02:18:00|||||||||1
1730427490000|2024-11-01 02:18:10|||||||||1
1730427530000|2024-11-01 02:18:50|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|1
1730427560000|2024-11-01 02:19:20|||||||||1
1730427660000|2024-11-01 02:21:00|7180.3|7165.3|7182.8|7167.8|7182.8|7167.8|7180.3|7165.3|4
1730427670000|2024-11-01 02:21:10|7181.1|7166.1|7182.8|7167.8|7183.3|7168.3|7180.3|7165.3|33
1730427690000|2024-11-01 02:21:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1730427720000|2024-11-01 02:22:00|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1730427990000|2024-11-01 02:26:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1730428320000|2024-11-01 02:32:00|7182.3|7167.3|7182.4|7167.4|7182.4|7167.4|7182.3|7167.3|2
1730428360000|2024-11-01 02:32:40|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|1
1730428380000|2024-11-01 02:33:00|7182.4|7167.4|7184.9|7169.9|7184.9|7169.9|7182.4|7167.4|12
1730428480000|2024-11-01 02:34:40|7185|7170|7185.9|7170.9|7185.9|7170.9|7185|7170|0
1730428490000|2024-11-01 02:34:50|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1730428500000|2024-11-01 02:35:00|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1730428710000|2024-11-01 02:38:30|7187|7172|7187|7172|7187|7172|7187|7172|0
1730428870000|2024-11-01 02:41:10|7187.5|7172.5|7188.4|7173.4|7188.5|7173.5|7185.7|7170.7|4
1730428880000|2024-11-01 02:41:20|7188.5|7173.5|7188.2|7173.2|7188.5|7173.5|7188|7173|0
1730428890000|2024-11-01 02:41:30|7189|7174|7189|7174|7189|7174|7188|7173|2
1730428910000|2024-11-01 02:41:50|7186.8|7171.8|7186|7171|7186.8|7171.8|7186|7171|4
1730428980000|2024-11-01 02:43:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|2
1730429040000|2024-11-01 02:44:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|13
1730429050000|2024-11-01 02:44:10|||||||||1
1730429070000|2024-11-01 02:44:30|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|15
1730429110000|2024-11-01 02:45:10|7186.2|7171.2|7186.1|7171.1|7186.2|7171.2|7186.1|7171.1|1
1730429130000|2024-11-01 02:45:30|||||||||1
1730429140000|2024-11-01 02:45:40|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|0
1730429190000|2024-11-01 02:46:30|7184.7|7169.7|7186.1|7171.1|7186.1|7171.1|7184.7|7169.7|44
1730429200000|2024-11-01 02:46:40|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730429240000|2024-11-01 02:47:20|7187.1|7172.1|7187.5|7172.5|7187.5|7172.5|7187.1|7172.1|0
1730429250000|2024-11-01 02:47:30|||||||||1
1730429310000|2024-11-01 02:48:30|7187|7172|7186.1|7171.1|7187|7172|7186.1|7171.1|2
1730429320000|2024-11-01 02:48:40|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730429340000|2024-11-01 02:49:00|7186.6|7171.6|7187|7172|7187.4|7172.4|7186.6|7171.6|2
1730429400000|2024-11-01 02:50:00|||||||||1
1730429530000|2024-11-01 02:52:10|7187.1|7172.1|7187|7172|7187.5|7172.5|7187|7172|1
1730429700000|2024-11-01 02:55:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1730429820000|2024-11-01 02:57:00|7187.7|7172.7|7189|7174|7189.1|7174.1|7187.7|7172.7|16
1730429830000|2024-11-01 02:57:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730429870000|2024-11-01 02:57:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730430030000|2024-11-01 03:00:30|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|6
1730430060000|2024-11-01 03:01:00|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|1
1730430080000|2024-11-01 03:01:20|7193.1|7178.1|7193.6|7178.6|7194.1|7179.1|7193.1|7178.1|1
1730430090000|2024-11-01 03:01:30|7194.1|7179.1|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|0
1730430100000|2024-11-01 03:01:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|0
1730430110000|2024-11-01 03:01:50|7194|7179|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|0
1730430140000|2024-11-01 03:02:20|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|1
1730430150000|2024-11-01 03:02:30|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730430180000|2024-11-01 03:03:00|7193.1|7178.1|7194.6|7179.6|7194.6|7179.6|7193.1|7178.1|1
1730430190000|2024-11-01 03:03:10|7195.1|7180.1|7195.6|7180.6|7195.6|7180.6|7195.1|7180.1|0
1730430220000|2024-11-01 03:03:40|7195.1|7180.1|7195|7180|7195.1|7180.1|7195|7180|1
1730430240000|2024-11-01 03:04:00|7194.6|7179.6|7194.4|7179.4|7194.6|7179.6|7194.4|7179.4|1
1730430250000|2024-11-01 03:04:10|7193.1|7178.1|7194.1|7179.1|7194.6|7179.6|7192.1|7177.1|2
1730430260000|2024-11-01 03:04:20|7194.5|7179.5|7194.6|7179.6|7194.6|7179.6|7194.5|7179.5|1
1730430270000|2024-11-01 03:04:30|||||||||1
1730430380000|2024-11-01 03:06:20|7194.1|7179.1|7193.1|7178.1|7194.1|7179.1|7193.1|7178.1|0
1730430390000|2024-11-01 03:06:30|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730430400000|2024-11-01 03:06:40|||||||||1
1730430420000|2024-11-01 03:07:00|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730430430000|2024-11-01 03:07:10|7193.5|7178.5|7192.6|7177.6|7193.5|7178.5|7192.6|7177.6|0
1730430440000|2024-11-01 03:07:20|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730430450000|2024-11-01 03:07:30|7192.6|7177.6|7194|7179|7194|7179|7192.6|7177.6|0
1730430470000|2024-11-01 03:07:50|7192.6|7177.6|7195.5|7180.5|7195.5|7180.5|7192.6|7177.6|5
1730430480000|2024-11-01 03:08:00|7195|7180|7195|7180|7195|7180|7195|7180|0
1730430490000|2024-11-01 03:08:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1730430530000|2024-11-01 03:08:50|||||||||1
1730430590000|2024-11-01 03:09:50|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1730430600000|2024-11-01 03:10:00|7194.4|7179.4|7194.6|7179.6|7194.6|7179.6|7194.4|7179.4|10
1730430610000|2024-11-01 03:10:10|7196.3|7181.3|7199.4|7184.4|7199.4|7184.4|7196.3|7181.3|1
1730430630000|2024-11-01 03:10:30|7199|7184|7199|7184|7199|7184|7199|7184|0
1730430640000|2024-11-01 03:10:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1730430650000|2024-11-01 03:10:50|7199|7184|7199|7184|7199|7184|7199|7184|9
1730430660000|2024-11-01 03:11:00|||||||||1
1730430680000|2024-11-01 03:11:20|||||||||1
1730430720000|2024-11-01 03:12:00|7202|7187|7202|7187|7202|7187|7202|7187|1
1730430730000|2024-11-01 03:12:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1730430750000|2024-11-01 03:12:30|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1730430790000|2024-11-01 03:13:10|||||||||2
1730430840000|2024-11-01 03:14:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730430860000|2024-11-01 03:14:20|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730430870000|2024-11-01 03:14:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|2
1730430880000|2024-11-01 03:14:40|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730430920000|2024-11-01 03:15:20|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|0
1730430930000|2024-11-01 03:15:30|7203.2|7188.2|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|0
1730430980000|2024-11-01 03:16:20|7203.7|7188.7|7204.4|7189.4|7204.4|7189.4|7203.7|7188.7|44
1730430990000|2024-11-01 03:16:30|7206.2|7191.2|7209.1|7194.1|7209.2|7194.2|7206.2|7191.2|3
1730431000000|2024-11-01 03:16:40|7209.2|7194.2|7209.6|7194.6|7209.6|7194.6|7209.1|7194.1|0
1730431010000|2024-11-01 03:16:50|||||||||39
1730431020000|2024-11-01 03:17:00|7209.9|7194.9|7211.2|7196.2|7211.2|7196.2|7209.9|7194.9|102
1730431030000|2024-11-01 03:17:10|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|0
1730431040000|2024-11-01 03:17:20|7211.4|7196.4|7210.9|7195.9|7211.4|7196.4|7210.9|7195.9|26
1730431050000|2024-11-01 03:17:30|7210.5|7195.5|7209.9|7194.9|7210.5|7195.5|7209.9|7194.9|0
1730431080000|2024-11-01 03:18:00|7208.9|7193.9|7209.4|7194.4|7209.4|7194.4|7208.9|7193.9|1
1730431090000|2024-11-01 03:18:10|7209|7194|7204.9|7189.9|7209.4|7194.4|7204.9|7189.9|23
1730431100000|2024-11-01 03:18:20|7204.4|7189.4|7204.4|7189.4|7204.9|7189.9|7204.4|7189.4|1
1730431110000|2024-11-01 03:18:30|||||||||3
1730431120000|2024-11-01 03:18:40|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730431130000|2024-11-01 03:18:50|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1730431180000|2024-11-01 03:19:40|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|3
1730431190000|2024-11-01 03:19:50|||||||||1
1730431210000|2024-11-01 03:20:10|||||||||1
1730431220000|2024-11-01 03:20:20|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|2
1730431230000|2024-11-01 03:20:30|||||||||1
1730431260000|2024-11-01 03:21:00|7206.4|7191.4|7204|7189|7206.4|7191.4|7204|7189|1
1730431270000|2024-11-01 03:21:10|7204.1|7189.1|7204|7189|7204.1|7189.1|7204|7189|2
1730431280000|2024-11-01 03:21:20|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1730431290000|2024-11-01 03:21:30|7204|7189|7204|7189|7204|7189|7204|7189|1
1730431300000|2024-11-01 03:21:40|7204.1|7189.1|7204|7189|7204.1|7189.1|7204|7189|1
1730431310000|2024-11-01 03:21:50|7204.1|7189.1|7204.2|7189.2|7204.2|7189.2|7204.1|7189.1|0
1730431320000|2024-11-01 03:22:00|7205.5|7190.5|7208|7193|7208|7193|7205.5|7190.5|4
1730431330000|2024-11-01 03:22:10|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1730431360000|2024-11-01 03:22:40|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1730431380000|2024-11-01 03:23:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1730431400000|2024-11-01 03:23:20|||||||||1
1730431430000|2024-11-01 03:23:50|7206|7191|7205.9|7190.9|7206|7191|7205.9|7190.9|1
1730431460000|2024-11-01 03:24:20|7206|7191|7206|7191|7206|7191|7205.9|7190.9|0
1730431490000|2024-11-01 03:24:50|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1730431500000|2024-11-01 03:25:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730431510000|2024-11-01 03:25:10|7206|7191|7205.9|7190.9|7206|7191|7205.9|7190.9|1
1730431670000|2024-11-01 03:27:50|7206|7191|7206.9|7191.9|7206.9|7191.9|7206|7191|0
1730431680000|2024-11-01 03:28:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1730431730000|2024-11-01 03:28:50|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1730431800000|2024-11-01 03:30:00|7206.5|7191.5|7205.5|7190.5|7206.9|7191.9|7205.5|7190.5|0
1730431810000|2024-11-01 03:30:10|7206|7191|7206|7191|7206|7191|7206|7191|0
1730431860000|2024-11-01 03:31:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730431870000|2024-11-01 03:31:10|7207.2|7192.2|7209|7194|7209|7194|7207.2|7192.2|0
1730431900000|2024-11-01 03:31:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1730431920000|2024-11-01 03:32:00|7209|7194|7209|7194|7209|7194|7209|7194|0
1730431990000|2024-11-01 03:33:10|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1730432010000|2024-11-01 03:33:30|7210.2|7195.2|7213.4|7198.4|7213.4|7198.4|7210.2|7195.2|1
1730432020000|2024-11-01 03:33:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730432220000|2024-11-01 03:37:00|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|4
1730432230000|2024-11-01 03:37:10|7210|7195|7210|7195|7210|7195|7210|7195|0
1730432240000|2024-11-01 03:37:20|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730432270000|2024-11-01 03:37:50|7211|7196|7211|7196|7211|7196|7211|7196|0
1730432280000|2024-11-01 03:38:00|7210.9|7195.9|7211|7196|7211|7196|7210.9|7195.9|0
1730432290000|2024-11-01 03:38:10|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1730432310000|2024-11-01 03:38:30|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|2
1730432320000|2024-11-01 03:38:40|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730432340000|2024-11-01 03:39:00|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1730432410000|2024-11-01 03:40:10|||||||||1
1730432460000|2024-11-01 03:41:00|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1730432470000|2024-11-01 03:41:10|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1730432500000|2024-11-01 03:41:40|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1730432520000|2024-11-01 03:42:00|7216|7201|7216.1|7201.1|7216.4|7201.4|7216|7201|1
1730432530000|2024-11-01 03:42:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730432570000|2024-11-01 03:42:50|7217|7202|7217|7202|7217|7202|7217|7202|0
1730432580000|2024-11-01 03:43:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|3
1730432610000|2024-11-01 03:43:30|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|2
1730432630000|2024-11-01 03:43:50|7232.3|7217.3|7232.6|7217.6|7232.6|7217.6|7232.3|7217.3|1
1730432640000|2024-11-01 03:44:00|7232.7|7217.7|7230.5|7215.5|7232.7|7217.7|7230.4|7215.4|23
1730432650000|2024-11-01 03:44:10|7230.6|7215.6|7230|7215|7230.6|7215.6|7230|7215|0
1730432660000|2024-11-01 03:44:20|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|0
1730432670000|2024-11-01 03:44:30|7230|7215|7229.4|7214.4|7230|7215|7229.4|7214.4|0
1730432710000|2024-11-01 03:45:10|7230.6|7215.6|7230|7215|7230.6|7215.6|7230|7215|4
1730432720000|2024-11-01 03:45:20|7229.4|7214.4|7229.4|7214.4|7229.5|7214.5|7229.4|7214.4|1
1730432780000|2024-11-01 03:46:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|1
1730432880000|2024-11-01 03:48:00|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1730432890000|2024-11-01 03:48:10|7226.8|7211.8|7227.7|7212.7|7227.7|7212.7|7226.8|7211.8|1
1730432900000|2024-11-01 03:48:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|1
1730432910000|2024-11-01 03:48:30|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1730432920000|2024-11-01 03:48:40|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|1
1730432930000|2024-11-01 03:48:50|7227.8|7212.8|7228.2|7213.2|7228.2|7213.2|7227.8|7212.8|0
1730432940000|2024-11-01 03:49:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|1
1730432960000|2024-11-01 03:49:20|7227.8|7212.8|7228.6|7213.6|7229.1|7214.1|7227.8|7212.8|1
1730432970000|2024-11-01 03:49:30|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1730433110000|2024-11-01 03:51:50|7227.6|7212.6|7228.1|7213.1|7228.1|7213.1|7227.6|7212.6|2
1730433200000|2024-11-01 03:53:20|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1730433220000|2024-11-01 03:53:40|7229.1|7214.1|7229.2|7214.2|7229.2|7214.2|7229.1|7214.1|0
1730433230000|2024-11-01 03:53:50|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730433380000|2024-11-01 03:56:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1730433460000|2024-11-01 03:57:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730433480000|2024-11-01 03:58:00|7228.1|7213.1|7228.1|7213.1|7229|7214|7228.1|7213.1|2
1730433490000|2024-11-01 03:58:10|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1730433540000|2024-11-01 03:59:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1730433550000|2024-11-01 03:59:10|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1730433610000|2024-11-01 04:00:10|7228|7213|7228|7213|7228|7213|7228|7213|0
1730433620000|2024-11-01 04:00:20|||||||||1
1730433700000|2024-11-01 04:01:40|7228.5|7213.5|7228|7213|7228.5|7213.5|7228|7213|1
1730433780000|2024-11-01 04:03:00|||||||||1
1730433810000|2024-11-01 04:03:30|7227.1|7212.1|7227.5|7212.5|7227.5|7212.5|7227.1|7212.1|40
1730433820000|2024-11-01 04:03:40|7227.1|7212.1|7227.1|7212.1|7227.5|7212.5|7227.1|7212.1|9
1730433830000|2024-11-01 04:03:50|7227.5|7212.5|7228|7213|7228|7213|7227.5|7212.5|4
1730433850000|2024-11-01 04:04:10|7227.1|7212.1|7228.5|7213.5|7228.5|7213.5|7227.1|7212.1|0
1730433860000|2024-11-01 04:04:20|7224|7209|7223.6|7208.6|7224.1|7209.1|7223.6|7208.6|1
1730433870000|2024-11-01 04:04:30|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1730433880000|2024-11-01 04:04:40|7222.6|7207.6|7223.5|7208.5|7223.8|7208.8|7222.5|7207.5|2
1730434000000|2024-11-01 04:06:40|7223|7208|7223|7208|7223|7208|7223|7208|1
1730434060000|2024-11-01 04:07:40|7225.5|7210.5|7224.5|7209.5|7225.5|7210.5|7224.5|7209.5|0
1730434080000|2024-11-01 04:08:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1730434090000|2024-11-01 04:08:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|1
1730434110000|2024-11-01 04:08:30|||||||||1
1730434190000|2024-11-01 04:09:50|7225|7210|7225|7210|7225|7210|7225|7210|0
1730434200000|2024-11-01 04:10:00|7225.5|7210.5|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|0
1730434210000|2024-11-01 04:10:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1730434640000|2024-11-01 04:17:20|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.5|7210.5|1
1730434650000|2024-11-01 04:17:30|7226|7211|7225.5|7210.5|7226|7211|7225.5|7210.5|1
1730434680000|2024-11-01 04:18:00|7225|7210|7225|7210|7225|7210|7225|7210|0
1730434690000|2024-11-01 04:18:10|||||||||1
1730434730000|2024-11-01 04:18:50|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|0
1730434750000|2024-11-01 04:19:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1730434810000|2024-11-01 04:20:10|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1730434910000|2024-11-01 04:21:50|7225.5|7210.5|7226|7211|7226|7211|7225.5|7210.5|0
1730435070000|2024-11-01 04:24:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1730435190000|2024-11-01 04:26:30|7225|7210|7225|7210|7225|7210|7225|7210|0
1730435260000|2024-11-01 04:27:40|7225.5|7210.5|7225.7|7210.7|7225.7|7210.7|7225.5|7210.5|2
1730435290000|2024-11-01 04:28:10|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1730435310000|2024-11-01 04:28:30|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730435320000|2024-11-01 04:28:40|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1730435350000|2024-11-01 04:29:10|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730435460000|2024-11-01 04:31:00|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1730435630000|2024-11-01 04:33:50|7226.2|7211.2|7225.7|7210.7|7226.2|7211.2|7225.7|7210.7|0
1730435640000|2024-11-01 04:34:00|7227|7212|7227.5|7212.5|7227.5|7212.5|7227|7212|0
1730435650000|2024-11-01 04:34:10|7228.1|7213.1|7228.5|7213.5|7228.5|7213.5|7228|7213|1
1730435680000|2024-11-01 04:34:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730435700000|2024-11-01 04:35:00|7229.1|7214.1|7228.6|7213.6|7229.1|7214.1|7228.6|7213.6|0
1730435710000|2024-11-01 04:35:10|7229|7214|7229|7214|7229|7214|7229|7214|0
1730435850000|2024-11-01 04:37:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|4
1730436010000|2024-11-01 04:40:10|||||||||1
1730436040000|2024-11-01 04:40:40|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1730436050000|2024-11-01 04:40:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|1
1730436060000|2024-11-01 04:41:00|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|0
1730436070000|2024-11-01 04:41:10|7232.6|7217.6|7232.7|7217.7|7232.7|7217.7|7232.6|7217.6|2
1730436080000|2024-11-01 04:41:20|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|3
1730436100000|2024-11-01 04:41:40|||||||||1
1730436120000|2024-11-01 04:42:00|||||||||10
1730436130000|2024-11-01 04:42:10|7234.1|7219.1|7234.2|7219.2|7234.2|7219.2|7234.1|7219.1|1
1730436140000|2024-11-01 04:42:20|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|0
1730436170000|2024-11-01 04:42:50|||||||||1
1730436210000|2024-11-01 04:43:30|7232.7|7217.7|7232.6|7217.6|7232.7|7217.7|7232.6|7217.6|1
1730436220000|2024-11-01 04:43:40|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1730436270000|2024-11-01 04:44:30|7231.2|7216.2|7229.7|7214.7|7231.2|7216.2|7229.7|7214.7|1
1730436280000|2024-11-01 04:44:40|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1730436330000|2024-11-01 04:45:30|7229.1|7214.1|7229.2|7214.2|7229.2|7214.2|7229.1|7214.1|1
1730436760000|2024-11-01 04:52:40|7229.3|7214.3|7229.7|7214.7|7229.7|7214.7|7229.3|7214.3|0
1730436780000|2024-11-01 04:53:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1730436820000|2024-11-01 04:53:40|7229.7|7214.7|7230.2|7215.2|7230.3|7215.3|7229.7|7214.7|2
1730436890000|2024-11-01 04:54:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1730436900000|2024-11-01 04:55:00|7230.2|7215.2|7230.3|7215.3|7230.3|7215.3|7230.2|7215.2|0
1730436910000|2024-11-01 04:55:10|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1730437000000|2024-11-01 04:56:40|||||||||1
1730437070000|2024-11-01 04:57:50|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.7|7215.7|0
1730437100000|2024-11-01 04:58:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730437210000|2024-11-01 05:00:10|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1730437330000|2024-11-01 05:02:10|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|0
1730437340000|2024-11-01 05:02:20|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|1
1730437400000|2024-11-01 05:03:20|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1730437460000|2024-11-01 05:04:20|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|2
1730437470000|2024-11-01 05:04:30|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|2
1730437480000|2024-11-01 05:04:40|7228.8|7213.8|7228.5|7213.5|7228.8|7213.8|7228|7213|0
1730437490000|2024-11-01 05:04:50|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|4
1730437530000|2024-11-01 05:05:30|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1730437560000|2024-11-01 05:06:00|7226.7|7211.7|7226.8|7211.8|7226.8|7211.8|7226.7|7211.7|0
1730437590000|2024-11-01 05:06:30|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730437610000|2024-11-01 05:06:50|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1730437650000|2024-11-01 05:07:30|7226.7|7211.7|7226.8|7211.8|7226.8|7211.8|7226.7|7211.7|0
1730437690000|2024-11-01 05:08:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1730437870000|2024-11-01 05:11:10|7228.8|7213.8|7229.7|7214.7|7229.8|7214.8|7228.8|7213.8|0
1730437880000|2024-11-01 05:11:20|7229.3|7214.3|7225.2|7210.2|7229.3|7214.3|7225.2|7210.2|12
1730437890000|2024-11-01 05:11:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1730437920000|2024-11-01 05:12:00|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1730437940000|2024-11-01 05:12:20|7225|7210|7223.9|7208.9|7225|7210|7223.9|7208.9|1
1730437950000|2024-11-01 05:12:30|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|0
1730438090000|2024-11-01 05:14:50|||||||||1
1730438100000|2024-11-01 05:15:00|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730438630000|2024-11-01 05:23:50|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|4
1730438700000|2024-11-01 05:25:00|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1730438880000|2024-11-01 05:28:00|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|0
1730438900000|2024-11-01 05:28:20|7225.3|7210.3|7226.8|7211.8|7226.8|7211.8|7225.3|7210.3|4
1730438980000|2024-11-01 05:29:40|||||||||1
1730439000000|2024-11-01 05:30:00|7228.8|7213.8|7228.7|7213.7|7229.3|7214.3|7228.3|7213.3|1
1730439010000|2024-11-01 05:30:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|0
1730439020000|2024-11-01 05:30:20|7228.3|7213.3|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|0
1730439030000|2024-11-01 05:30:30|7228.7|7213.7|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|1
1730439040000|2024-11-01 05:30:40|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1730439150000|2024-11-01 05:32:30|7229.7|7214.7|7228.8|7213.8|7229.8|7214.8|7228.8|7213.8|1
1730439160000|2024-11-01 05:32:40|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1730439230000|2024-11-01 05:33:50|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|0
1730439240000|2024-11-01 05:34:00|7229.7|7214.7|7232.8|7217.8|7232.8|7217.8|7229.5|7214.5|1
1730439260000|2024-11-01 05:34:20|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1730439280000|2024-11-01 05:34:40|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1730439320000|2024-11-01 05:35:20|||||||||1
1730439410000|2024-11-01 05:36:50|7233.7|7218.7|7233.3|7218.3|7233.7|7218.7|7233.3|7218.3|0
1730439480000|2024-11-01 05:38:00|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|1
1730439560000|2024-11-01 05:39:20|7237.3|7222.3|7237.2|7222.2|7237.3|7222.3|7236.8|7221.8|15
1730439570000|2024-11-01 05:39:30|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|0
1730439590000|2024-11-01 05:39:50|7237.8|7222.8|7235.7|7220.7|7238.3|7223.3|7235.7|7220.7|4
1730439610000|2024-11-01 05:40:10|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1730439690000|2024-11-01 05:41:30|7235.2|7220.2|7234.3|7219.3|7235.2|7220.2|7234.3|7219.3|0
1730439910000|2024-11-01 05:45:10|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|1
1730439920000|2024-11-01 05:45:20|7234.2|7219.2|7234.3|7219.3|7234.3|7219.3|7234.2|7219.2|0
1730439930000|2024-11-01 05:45:30|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1730440000000|2024-11-01 05:46:40|7234.2|7219.2|7234.3|7219.3|7234.7|7219.7|7234.2|7219.2|0
1730440010000|2024-11-01 05:46:50|7234.2|7219.2|7234.2|7219.2|7234.7|7219.7|7234.2|7219.2|0
1730440020000|2024-11-01 05:47:00|7232.5|7217.5|7232.1|7217.1|7232.5|7217.5|7232.1|7217.1|1
1730440030000|2024-11-01 05:47:10|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|1
1730440050000|2024-11-01 05:47:30|||||||||1
1730440070000|2024-11-01 05:47:50|7231.7|7216.7|7231.2|7216.2|7231.7|7216.7|7231.2|7216.2|1
1730440130000|2024-11-01 05:48:50|7231.6|7216.6|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|0
1730440140000|2024-11-01 05:49:00|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730440230000|2024-11-01 05:50:30|7230.7|7215.7|7231.1|7216.1|7231.1|7216.1|7230.7|7215.7|1
1730440240000|2024-11-01 05:50:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1730440350000|2024-11-01 05:52:30|7231.6|7216.6|7231.3|7216.3|7231.6|7216.6|7230.9|7215.9|1
1730440360000|2024-11-01 05:52:40|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1730440450000|2024-11-01 05:54:10|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1730440460000|2024-11-01 05:54:20|7234.3|7219.3|7233.8|7218.8|7234.3|7219.3|7233.8|7218.8|1
1730440470000|2024-11-01 05:54:30|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1730440480000|2024-11-01 05:54:40|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1730440490000|2024-11-01 05:54:50|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1730440500000|2024-11-01 05:55:00|7237.3|7222.3|7239.3|7224.3|7239.3|7224.3|7237.3|7222.3|8
1730440530000|2024-11-01 05:55:30|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|6
1730440540000|2024-11-01 05:55:40|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1730440630000|2024-11-01 05:57:10|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1730440680000|2024-11-01 05:58:00|7241.8|7226.8|7241.3|7226.3|7241.8|7226.8|7241.3|7226.3|7
1730440690000|2024-11-01 05:58:10|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|0
1730440700000|2024-11-01 05:58:20|||||||||1
1730440720000|2024-11-01 05:58:40|7243.1|7228.1|7242.3|7227.3|7243.1|7228.1|7242.3|7227.3|1
1730440740000|2024-11-01 05:59:00|||||||||1
1730440760000|2024-11-01 05:59:20|||||||||1
1730440770000|2024-11-01 05:59:30|||||||||1
1730440790000|2024-11-01 05:59:50|7240.7|7225.7|7239.1|7224.1|7240.7|7225.7|7239.1|7224.1|2
1730440800000|2024-11-01 06:00:00|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1730440810000|2024-11-01 06:00:10|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1730440850000|2024-11-01 06:00:50|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|3
1730440860000|2024-11-01 06:01:00|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1730440870000|2024-11-01 06:01:10|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|0
1730440890000|2024-11-01 06:01:30|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1730440990000|2024-11-01 06:03:10|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1730441010000|2024-11-01 06:03:30|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|1
1730441040000|2024-11-01 06:04:00|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|0
1730441060000|2024-11-01 06:04:20|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|6
1730441070000|2024-11-01 06:04:30|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|1
1730441100000|2024-11-01 06:05:00|7240.3|7225.3|7239.9|7224.9|7240.3|7225.3|7239.9|7224.9|1
1730441110000|2024-11-01 06:05:10|7240.3|7225.3|7239.4|7224.4|7240.3|7225.3|7239.4|7224.4|5
1730441160000|2024-11-01 06:06:00|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|1
1730441170000|2024-11-01 06:06:10|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1730441180000|2024-11-01 06:06:20|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|1
1730441220000|2024-11-01 06:07:00|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|0
1730441270000|2024-11-01 06:07:50|7238.3|7223.3|7238.3|7223.3|7238.4|7223.4|7238.3|7223.3|12
1730441280000|2024-11-01 06:08:00|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|7237.9|7222.9|0
1730441290000|2024-11-01 06:08:10|7237.8|7222.8|7237.8|7222.8|7237.9|7222.9|7237.8|7222.8|1
1730441370000|2024-11-01 06:09:30|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|1
1730441380000|2024-11-01 06:09:40|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|0
1730441460000|2024-11-01 06:11:00|||||||||3
1730441490000|2024-11-01 06:11:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1730441520000|2024-11-01 06:12:00|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|1
1730441540000|2024-11-01 06:12:20|||||||||1
1730441610000|2024-11-01 06:13:30|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|0
1730441630000|2024-11-01 06:13:50|7236.4|7221.4|7233.2|7218.2|7236.4|7221.4|7233.2|7218.2|5
1730441650000|2024-11-01 06:14:10|7232.7|7217.7|7232.6|7217.6|7232.7|7217.7|7232.6|7217.6|0
1730441710000|2024-11-01 06:15:10|7231.7|7216.7|7231.2|7216.2|7231.7|7216.7|7231.2|7216.2|0
1730441800000|2024-11-01 06:16:40|7231.3|7216.3|7231.7|7216.7|7231.7|7216.7|7231.3|7216.3|0
1730441820000|2024-11-01 06:17:00|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1730441900000|2024-11-01 06:18:20|7231.7|7216.7|7233.3|7218.3|7233.3|7218.3|7231.7|7216.7|1
1730441920000|2024-11-01 06:18:40|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1730441930000|2024-11-01 06:18:50|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|2
1730442050000|2024-11-01 06:20:50|7231.1|7216.1|7227|7212|7231.1|7216.1|7226.8|7211.8|1
1730442060000|2024-11-01 06:21:00|7227.4|7212.4|7227.7|7212.7|7227.8|7212.8|7227.4|7212.4|0
1730442070000|2024-11-01 06:21:10|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1730442110000|2024-11-01 06:21:50|7227.4|7212.4|7227.8|7212.8|7227.8|7212.8|7227.4|7212.4|0
1730442180000|2024-11-01 06:23:00|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|0
1730442590000|2024-11-01 06:29:50|7226.3|7211.3|7223.2|7208.2|7226.3|7211.3|7222.7|7207.7|7
1730442600000|2024-11-01 06:30:00|7222.7|7207.7|7221.2|7206.2|7222.8|7207.8|7221.2|7206.2|6
1730442610000|2024-11-01 06:30:10|7220.2|7205.2|7218.8|7203.8|7220.2|7205.2|7218.8|7203.8|5
1730442620000|2024-11-01 06:30:20|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|5
1730442630000|2024-11-01 06:30:30|7218.8|7203.8|7219.2|7204.2|7219.3|7204.3|7218.7|7203.7|6
1730442640000|2024-11-01 06:30:40|7218.8|7203.8|7217.5|7202.5|7219.2|7204.2|7217.5|7202.5|5
1730442650000|2024-11-01 06:30:50|7215.7|7200.7|7218.8|7203.8|7218.8|7203.8|7215.2|7200.2|7
1730442660000|2024-11-01 06:31:00|7219.2|7204.2|7218.8|7203.8|7219.2|7204.2|7218.8|7203.8|6
1730442670000|2024-11-01 06:31:10|7218.3|7203.3|7216.2|7201.2|7219.2|7204.2|7216.2|7201.2|5
1730442680000|2024-11-01 06:31:20|7216.3|7201.3|7215.8|7200.8|7217.7|7202.7|7215.2|7200.2|6
1730442690000|2024-11-01 06:31:30|7216.3|7201.3|7212.2|7197.2|7217.2|7202.2|7212.2|7197.2|5
1730442700000|2024-11-01 06:31:40|7210.8|7195.8|7210.7|7195.7|7212.7|7197.7|7210.2|7195.2|6
1730442710000|2024-11-01 06:31:50|7209.8|7194.8|7209.7|7194.7|7211.2|7196.2|7209.2|7194.2|5
1730442720000|2024-11-01 06:32:00|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7209.2|7194.2|5
1730442730000|2024-11-01 06:32:10|7208.7|7193.7|7204.7|7189.7|7209.2|7194.2|7204.7|7189.7|6
1730442740000|2024-11-01 06:32:20|7204.2|7189.2|7205.2|7190.2|7206.7|7191.7|7204.2|7189.2|6
1730442750000|2024-11-01 06:32:30|7206.7|7191.7|7203.1|7188.1|7207.1|7192.1|7203.1|7188.1|6
1730442760000|2024-11-01 06:32:40|7202.7|7187.7|7202.2|7187.2|7203.2|7188.2|7202.2|7187.2|6
1730442770000|2024-11-01 06:32:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|5
1730442780000|2024-11-01 06:33:00|7202.2|7187.2|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|7
1730442790000|2024-11-01 06:33:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|5
1730442800000|2024-11-01 06:33:20|7202.2|7187.2|7199.2|7184.2|7203.2|7188.2|7199.2|7184.2|7
1730442810000|2024-11-01 06:33:30|7199.3|7184.3|7198.1|7183.1|7200.2|7185.2|7198.1|7183.1|5
1730442820000|2024-11-01 06:33:40|7197.1|7182.1|7193.7|7178.7|7197.1|7182.1|7193.7|7178.7|6
1730442830000|2024-11-01 06:33:50|7194.6|7179.6|7194.1|7179.1|7195.6|7180.6|7193.1|7178.1|7
1730442840000|2024-11-01 06:34:00|7193.6|7178.6|7193.7|7178.7|7194.6|7179.6|7192.1|7177.1|9
1730442850000|2024-11-01 06:34:10|7194.2|7179.2|7194.2|7179.2|7194.7|7179.7|7194.1|7179.1|5
1730442860000|2024-11-01 06:34:20|7193.7|7178.7|7191.1|7176.1|7193.7|7178.7|7189.1|7174.1|5
1730442870000|2024-11-01 06:34:30|7191.6|7176.6|7189.6|7174.6|7191.6|7176.6|7189.6|7174.6|5
1730442880000|2024-11-01 06:34:40|7189.1|7174.1|7189.1|7174.1|7192.9|7177.9|7189.1|7174.1|11
1730442890000|2024-11-01 06:34:50|7189.5|7174.5|7192|7177|7194|7179|7189|7174|10
1730442900000|2024-11-01 06:35:00|7191.1|7176.1|7188|7173|7192|7177|7187.6|7172.6|6
1730442910000|2024-11-01 06:35:10|7188.5|7173.5|7186.5|7171.5|7188.5|7173.5|7186.5|7171.5|5
1730442920000|2024-11-01 06:35:20|7186|7171|7182.1|7167.1|7186|7171|7182.1|7167.1|5
1730442930000|2024-11-01 06:35:30|7182.6|7167.6|7185|7170|7185.5|7170.5|7182|7167|6
1730442940000|2024-11-01 06:35:40|7183.6|7168.6|7185.5|7170.5|7188.5|7173.5|7183.6|7168.6|8
1730442950000|2024-11-01 06:35:50|7187.5|7172.5|7185|7170|7187.5|7172.5|7184.6|7169.6|7
1730442960000|2024-11-01 06:36:00|7183.7|7168.7|7186|7171|7188.5|7173.5|7183.7|7168.7|6
1730442970000|2024-11-01 06:36:10|7185.1|7170.1|7185.1|7170.1|7188|7173|7184.6|7169.6|6
1730442980000|2024-11-01 06:36:20|7183.7|7168.7|7183.5|7168.5|7184.9|7169.9|7183.5|7168.5|6
1730442990000|2024-11-01 06:36:30|7182.1|7167.1|7182|7167|7184.9|7169.9|7182|7167|6
1730443000000|2024-11-01 06:36:40|7183|7168|7182.4|7167.4|7184.8|7169.8|7181.6|7166.6|6
1730443010000|2024-11-01 06:36:50|7181|7166|7181.9|7166.9|7186.4|7171.4|7180.5|7165.5|6
1730443020000|2024-11-01 06:37:00|7184.5|7169.5|7182.1|7167.1|7186|7171|7181|7166|7
1730443030000|2024-11-01 06:37:10|7182.4|7167.4|7180.5|7165.5|7182.4|7167.4|7180.5|7165.5|5
1730443040000|2024-11-01 06:37:20|7180.1|7165.1|7180|7165|7181.9|7166.9|7179|7164|6
1730443050000|2024-11-01 06:37:30|7180.9|7165.9|7182|7167|7185.9|7170.9|7180.9|7165.9|10
1730443060000|2024-11-01 06:37:40|7181.9|7166.9|7181|7166|7182|7167|7181|7166|5
1730443070000|2024-11-01 06:37:50|7180.5|7165.5|7180.4|7165.4|7180.5|7165.5|7180|7165|6
1730443080000|2024-11-01 06:38:00|7180|7165|7184.4|7169.4|7185.9|7170.9|7179.9|7164.9|14
1730443090000|2024-11-01 06:38:10|7184|7169|7179|7164|7184|7169|7179|7164|6
1730443100000|2024-11-01 06:38:20|7182|7167|7179.5|7164.5|7182|7167|7179.5|7164.5|7
1730443110000|2024-11-01 06:38:30|7180.8|7165.8|7178.5|7163.5|7181|7166|7178|7163|9
1730443120000|2024-11-01 06:38:40|7179|7164|7178.4|7163.4|7179.9|7164.9|7177.9|7162.9|6
1730443130000|2024-11-01 06:38:50|7178|7163|7176.4|7161.4|7178.9|7163.9|7176.4|7161.4|7
1730443140000|2024-11-01 06:39:00|7176.9|7161.9|7174.9|7159.9|7176.9|7161.9|7174.9|7159.9|5
1730443150000|2024-11-01 06:39:10|7174.5|7159.5|7172|7157|7175|7160|7172|7157|5
1730443160000|2024-11-01 06:39:20|7172.5|7157.5|7171|7156|7172.5|7157.5|7171|7156|5
1730443170000|2024-11-01 06:39:30|||||||||5
1730443180000|2024-11-01 06:39:40|7170|7155|7175|7160|7175|7160|7170|7155|9
1730443190000|2024-11-01 06:39:50|7172.4|7157.4|7169|7154|7172.4|7157.4|7169|7154|5
1730443200000|2024-11-01 06:40:00|7168.9|7153.9|7168|7153|7170|7155|7168|7153|6
1730443210000|2024-11-01 06:40:10|7167.9|7152.9|7167.5|7152.5|7167.9|7152.9|7166.4|7151.4|5
1730443220000|2024-11-01 06:40:20|7167|7152|7166.4|7151.4|7167|7152|7166.4|7151.4|13
1730443230000|2024-11-01 06:40:30|||||||||5
1730443240000|2024-11-01 06:40:40|7168|7153|7166.9|7151.9|7168.5|7153.5|7166.9|7151.9|5
1730443250000|2024-11-01 06:40:50|7166.5|7151.5|7166.9|7151.9|7167.9|7152.9|7166.4|7151.4|6
1730443260000|2024-11-01 06:41:00|7166.5|7151.5|7166.4|7151.4|7166.5|7151.5|7166.4|7151.4|5
1730443270000|2024-11-01 06:41:10|||||||||5
1730443280000|2024-11-01 06:41:20|||||||||5
1730443290000|2024-11-01 06:41:30|7166|7151|7165.9|7150.9|7166|7151|7165.9|7150.9|5
1730443300000|2024-11-01 06:41:40|7167|7152|7168|7153|7169|7154|7167|7152|10
1730443310000|2024-11-01 06:41:50|7167.1|7152.1|7166.4|7151.4|7167.1|7152.1|7165.9|7150.9|6
1730443320000|2024-11-01 06:42:00|7165.5|7150.5|7165.4|7150.4|7165.5|7150.5|7165.4|7150.4|5
1730443330000|2024-11-01 06:42:10|7168.4|7153.4|7165.5|7150.5|7168.4|7153.4|7165.5|7150.5|7
1730443340000|2024-11-01 06:42:20|7169.9|7154.9|7167.9|7152.9|7169.9|7154.9|7167.9|7152.9|6
1730443350000|2024-11-01 06:42:30|7166.4|7151.4|7165.5|7150.5|7166.9|7151.9|7165.5|7150.5|5
1730443360000|2024-11-01 06:42:40|7165|7150|7165|7150|7165.9|7150.9|7165|7150|5
1730443370000|2024-11-01 06:42:50|7164.6|7149.6|7161.9|7146.9|7164.6|7149.6|7161.5|7146.5|24
1730443380000|2024-11-01 06:43:00|7162|7147|7160.5|7145.5|7162.9|7147.9|7160.5|7145.5|8
1730443390000|2024-11-01 06:43:10|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|6
1730443400000|2024-11-01 06:43:20|7158.4|7143.4|7159.5|7144.5|7159.5|7144.5|7156.8|7141.8|19
1730443410000|2024-11-01 06:43:30|7160.4|7145.4|7161.8|7146.8|7162|7147|7160.3|7145.3|13
1730443420000|2024-11-01 06:43:40|7161.3|7146.3|7161.2|7146.2|7162.3|7147.3|7161.2|7146.2|9
1730443430000|2024-11-01 06:43:50|7160.8|7145.8|7158.7|7143.7|7160.8|7145.8|7158.7|7143.7|5
1730443440000|2024-11-01 06:44:00|7158.8|7143.8|7159.2|7144.2|7160.2|7145.2|7158.8|7143.8|8
1730443450000|2024-11-01 06:44:10|7158.7|7143.7|7155.3|7140.3|7159.2|7144.2|7155.3|7140.3|6
1730443460000|2024-11-01 06:44:20|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7153.9|7138.9|5
1730443470000|2024-11-01 06:44:30|7153.8|7138.8|7152.3|7137.3|7153.9|7138.9|7152.3|7137.3|5
1730443480000|2024-11-01 06:44:40|7153.2|7138.2|7152.8|7137.8|7153.8|7138.8|7151.4|7136.4|9
1730443490000|2024-11-01 06:44:50|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|5
1730443500000|2024-11-01 06:45:00|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|4
1730443510000|2024-11-01 06:45:10|7155.2|7140.2|7157.2|7142.2|7157.2|7142.2|7155.2|7140.2|3
1730443560000|2024-11-01 06:46:00|7158.7|7143.7|7161.2|7146.2|7161.2|7146.2|7158.7|7143.7|12
1730443570000|2024-11-01 06:46:10|7159.8|7144.8|7158.2|7143.2|7160.3|7145.3|7158.2|7143.2|6
1730443580000|2024-11-01 06:46:20|7157.7|7142.7|7156.2|7141.2|7157.7|7142.7|7156.2|7141.2|5
1730443590000|2024-11-01 06:46:30|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|5
1730443600000|2024-11-01 06:46:40|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|4
1730443650000|2024-11-01 06:47:30|7157.7|7142.7|7159.7|7144.7|7160.7|7145.7|7157.7|7142.7|2
1730443670000|2024-11-01 06:47:50|7160.7|7145.7|7160.8|7145.8|7160.8|7145.8|7160.7|7145.7|0
1730443680000|2024-11-01 06:48:00|7163.9|7148.9|7164.2|7149.2|7164.2|7149.2|7163.9|7148.9|1
1730443690000|2024-11-01 06:48:10|7165.2|7150.2|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|0
1730443730000|2024-11-01 06:48:50|7167.3|7152.3|7168.2|7153.2|7168.2|7153.2|7167.3|7152.3|2
1730443770000|2024-11-01 06:49:30|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|4
1730443800000|2024-11-01 06:50:00|7168.4|7153.4|7171.3|7156.3|7171.3|7156.3|7168.4|7153.4|1
1730443810000|2024-11-01 06:50:10|7171.4|7156.4|7172.9|7157.9|7172.9|7157.9|7171.4|7156.4|2
1730443820000|2024-11-01 06:50:20|7175.1|7160.1|7175.2|7160.2|7175.2|7160.2|7175.1|7160.1|2
1730443830000|2024-11-01 06:50:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1730443850000|2024-11-01 06:50:50|7176.8|7161.8|7176.4|7161.4|7177.2|7162.2|7174.9|7159.9|1
1730443860000|2024-11-01 06:51:00|7176.8|7161.8|7176.9|7161.9|7176.9|7161.9|7176.8|7161.8|1
1730443890000|2024-11-01 06:51:30|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1730443920000|2024-11-01 06:52:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1730443930000|2024-11-01 06:52:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1730443940000|2024-11-01 06:52:20|7176.9|7161.9|7175.7|7160.7|7176.9|7161.9|7175.7|7160.7|2
1730443950000|2024-11-01 06:52:30|7174.9|7159.9|7172.4|7157.4|7174.9|7159.9|7172.4|7157.4|3
1730443960000|2024-11-01 06:52:40|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1730443970000|2024-11-01 06:52:50|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|2
1730443990000|2024-11-01 06:53:10|7174.4|7159.4|7174.8|7159.8|7174.8|7159.8|7174.3|7159.3|2
1730444010000|2024-11-01 06:53:30|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|0
1730444030000|2024-11-01 06:53:50|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1730444070000|2024-11-01 06:54:30|7175.7|7160.7|7175.8|7160.8|7175.8|7160.8|7175.7|7160.7|0
1730444100000|2024-11-01 06:55:00|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1730444110000|2024-11-01 06:55:10|7176.9|7161.9|7176.4|7161.4|7176.9|7161.9|7176.4|7161.4|1
1730444160000|2024-11-01 06:56:00|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1730444270000|2024-11-01 06:57:50|7176.1|7161.1|7177.9|7162.9|7177.9|7162.9|7176.1|7161.1|0
1730444280000|2024-11-01 06:58:00|7177.8|7162.8|7179.7|7164.7|7179.8|7164.8|7177.8|7162.8|0
1730444290000|2024-11-01 06:58:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1730444300000|2024-11-01 06:58:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.4|7164.4|0
1730444330000|2024-11-01 06:58:50|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730444340000|2024-11-01 06:59:00|7181.2|7166.2|7179.9|7164.9|7181.2|7166.2|7179.8|7164.8|0
1730444370000|2024-11-01 06:59:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1730444380000|2024-11-01 06:59:40|7178|7163|7177.4|7162.4|7178|7163|7177.4|7162.4|1
1730444390000|2024-11-01 06:59:50|7174.9|7159.9|7175.4|7160.4|7175.4|7160.4|7173.5|7158.5|2
1730444430000|2024-11-01 07:00:30|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|1
1730444450000|2024-11-01 07:00:50|7171.8|7156.8|7171.9|7156.9|7171.9|7156.9|7171.8|7156.8|0
1730444460000|2024-11-01 07:01:00|7171.8|7156.8|7170.9|7155.9|7171.8|7156.8|7170.9|7155.9|0
1730444480000|2024-11-01 07:01:20|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|1
1730444500000|2024-11-01 07:01:40|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|9
1730444630000|2024-11-01 07:03:50|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|0
1730444720000|2024-11-01 07:05:20|7174.7|7159.7|7176|7161|7176|7161|7174.7|7159.7|0
1730444760000|2024-11-01 07:06:00|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1730444770000|2024-11-01 07:06:10|7176.4|7161.4|7176|7161|7176.5|7161.5|7176|7161|1
1730444810000|2024-11-01 07:06:50|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1730444820000|2024-11-01 07:07:00|7176.5|7161.5|7177.4|7162.4|7177.4|7162.4|7176.5|7161.5|0
1730444890000|2024-11-01 07:08:10|7178.5|7163.5|7179.5|7164.5|7179.5|7164.5|7178.5|7163.5|1
1730444930000|2024-11-01 07:08:50|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|2
1730444970000|2024-11-01 07:09:30|7178|7163|7179|7164|7179|7164|7178|7163|0
1730445050000|2024-11-01 07:10:50|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1730445060000|2024-11-01 07:11:00|7178.5|7163.5|7177|7162|7178.5|7163.5|7176.9|7161.9|1
1730445080000|2024-11-01 07:11:20|7177.2|7162.2|7180.2|7165.2|7180.2|7165.2|7177.2|7162.2|1
1730445090000|2024-11-01 07:11:30|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1730445110000|2024-11-01 07:11:50|7182|7167|7182.9|7167.9|7182.9|7167.9|7182|7167|0
1730445220000|2024-11-01 07:13:40|7182|7167|7176.8|7161.8|7182|7167|7176.8|7161.8|8
1730445230000|2024-11-01 07:13:50|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1730445240000|2024-11-01 07:14:00|7177.5|7162.5|7177.1|7162.1|7177.5|7162.5|7176.9|7161.9|0
1730445250000|2024-11-01 07:14:10|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1730445270000|2024-11-01 07:14:30|7178|7163|7178|7163|7178|7163|7178|7163|0
1730445290000|2024-11-01 07:14:50|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|0
1730445390000|2024-11-01 07:16:30|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1730445420000|2024-11-01 07:17:00|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|0
1730445500000|2024-11-01 07:18:20|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1730445510000|2024-11-01 07:18:30|7180|7165|7180.6|7165.6|7180.6|7165.6|7180|7165|0
1730445520000|2024-11-01 07:18:40|7181|7166|7181|7166|7181|7166|7181|7166|0
1730445540000|2024-11-01 07:19:00|7180.5|7165.5|7181.1|7166.1|7181.1|7166.1|7180.5|7165.5|0
1730445600000|2024-11-01 07:20:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1730445610000|2024-11-01 07:20:10|7182|7167|7182|7167|7182|7167|7182|7167|0
1730445650000|2024-11-01 07:20:50|7184.5|7169.5|7181.9|7166.9|7184.9|7169.9|7181.9|7166.9|2
1730445710000|2024-11-01 07:21:50|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1730445780000|2024-11-01 07:23:00|7181.9|7166.9|7182|7167|7182|7167|7181.9|7166.9|1
1730445790000|2024-11-01 07:23:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1730445800000|2024-11-01 07:23:20|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1730445890000|2024-11-01 07:24:50|7182.6|7167.6|7183.4|7168.4|7183.4|7168.4|7182.6|7167.6|0
1730445950000|2024-11-01 07:25:50|7183.9|7168.9|7184|7169|7184|7169|7183.9|7168.9|0
1730445980000|2024-11-01 07:26:20|7184.1|7169.1|7184.9|7169.9|7184.9|7169.9|7184.1|7169.1|0
1730445990000|2024-11-01 07:26:30|7184.5|7169.5|7184.9|7169.9|7184.9|7169.9|7184.5|7169.5|0
1730446000000|2024-11-01 07:26:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1730446010000|2024-11-01 07:26:50|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1730446040000|2024-11-01 07:27:20|7182.9|7167.9|7184.9|7169.9|7184.9|7169.9|7182.4|7167.4|4
1730446060000|2024-11-01 07:27:40|7185|7170|7185|7170|7185|7170|7185|7170|0
1730446070000|2024-11-01 07:27:50|||||||||1
1730446080000|2024-11-01 07:28:00|7186|7171|7186|7171|7186|7171|7186|7171|0
1730446090000|2024-11-01 07:28:10|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1730446100000|2024-11-01 07:28:20|7188.6|7173.6|7188.9|7173.9|7188.9|7173.9|7188.6|7173.6|1
1730446240000|2024-11-01 07:30:40|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|1
1730446340000|2024-11-01 07:32:20|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1730446380000|2024-11-01 07:33:00|7194.1|7179.1|7196|7181|7196.5|7181.5|7194.1|7179.1|12
1730446390000|2024-11-01 07:33:10|7196.3|7181.3|7196|7181|7196.3|7181.3|7195.5|7180.5|0
1730446430000|2024-11-01 07:33:50|7196.6|7181.6|7197.9|7182.9|7197.9|7182.9|7196.6|7181.6|0
1730446440000|2024-11-01 07:34:00|7198.4|7183.4|7198|7183|7198.4|7183.4|7197.9|7182.9|0
1730446450000|2024-11-01 07:34:10|7197.9|7182.9|7197.5|7182.5|7197.9|7182.9|7197.1|7182.1|0
1730446470000|2024-11-01 07:34:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1730446550000|2024-11-01 07:35:50|7195.5|7180.5|7194.3|7179.3|7195.5|7180.5|7194.3|7179.3|5
1730446560000|2024-11-01 07:36:00|7193.8|7178.8|7193.3|7178.3|7193.8|7178.8|7192|7177|1
1730446610000|2024-11-01 07:36:50|7193.8|7178.8|7196.9|7181.9|7196.9|7181.9|7193.8|7178.8|9
1730446620000|2024-11-01 07:37:00|7197.3|7182.3|7196|7181|7197.3|7182.3|7195.9|7180.9|0
1730446630000|2024-11-01 07:37:10|7197.5|7182.5|7196.9|7181.9|7197.8|7182.8|7196.9|7181.9|1
1730446650000|2024-11-01 07:37:30|7197|7182|7197|7182|7197|7182|7197|7182|0
1730446660000|2024-11-01 07:37:40|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1730446670000|2024-11-01 07:37:50|||||||||1
1730446690000|2024-11-01 07:38:10|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1730446710000|2024-11-01 07:38:30|7197|7182|7196.9|7181.9|7197|7182|7196.9|7181.9|1
1730446790000|2024-11-01 07:39:50|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|0
1730446800000|2024-11-01 07:40:00|7198.4|7183.4|7198|7183|7198.4|7183.4|7197.9|7182.9|0
1730446900000|2024-11-01 07:41:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1730446970000|2024-11-01 07:42:50|7199.4|7184.4|7199.5|7184.5|7199.5|7184.5|7199.4|7184.4|0
1730446980000|2024-11-01 07:43:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1730446990000|2024-11-01 07:43:10|7200|7185|7200|7185|7200|7185|7200|7185|0
1730447010000|2024-11-01 07:43:30|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1730447050000|2024-11-01 07:44:10|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730447070000|2024-11-01 07:44:30|7201.4|7186.4|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|0
1730447080000|2024-11-01 07:44:40|7202.5|7187.5|7202|7187|7202.8|7187.8|7201.5|7186.5|0
1730447110000|2024-11-01 07:45:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730447220000|2024-11-01 07:47:00|7202|7187|7201.5|7186.5|7202|7187|7201.5|7186.5|0
1730447240000|2024-11-01 07:47:20|7200|7185|7199|7184|7200|7185|7199|7184|2
1730447250000|2024-11-01 07:47:30|7197.5|7182.5|7197.9|7182.9|7197.9|7182.9|7197.5|7182.5|1
1730447260000|2024-11-01 07:47:40|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1730447280000|2024-11-01 07:48:00|7198|7183|7199.9|7184.9|7199.9|7184.9|7197.9|7182.9|2
1730447300000|2024-11-01 07:48:20|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1730447370000|2024-11-01 07:49:30|7201.7|7186.7|7200.4|7185.4|7201.7|7186.7|7200.4|7185.4|1
1730447400000|2024-11-01 07:50:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1730447420000|2024-11-01 07:50:20|7201.9|7186.9|7202.9|7187.9|7202.9|7187.9|7201.9|7186.9|1
1730447430000|2024-11-01 07:50:30|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1730447470000|2024-11-01 07:51:10|7203.9|7188.9|7202|7187|7203.9|7188.9|7202|7187|1
1730447480000|2024-11-01 07:51:20|7200.6|7185.6|7200.5|7185.5|7200.6|7185.6|7200.5|7185.5|3
1730447490000|2024-11-01 07:51:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1730447500000|2024-11-01 07:51:40|7199.1|7184.1|7200.9|7185.9|7200.9|7185.9|7199.1|7184.1|0
1730447510000|2024-11-01 07:51:50|7201|7186|7201.4|7186.4|7201.4|7186.4|7201|7186|0
1730447540000|2024-11-01 07:52:20|7201.5|7186.5|7201.4|7186.4|7202.4|7187.4|7201.4|7186.4|0
1730447580000|2024-11-01 07:53:00|7201.5|7186.5|7201.9|7186.9|7201.9|7186.9|7201.5|7186.5|0
1730447590000|2024-11-01 07:53:10|7202.9|7187.9|7203|7188|7203|7188|7202|7187|1
1730447600000|2024-11-01 07:53:20|7201.9|7186.9|7202|7187|7202|7187|7201.9|7186.9|2
1730447610000|2024-11-01 07:53:30|7202.9|7187.9|7203.9|7188.9|7203.9|7188.9|7202.9|7187.9|0
1730447620000|2024-11-01 07:53:40|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|1
1730447630000|2024-11-01 07:53:50|7203.1|7188.1|7201.4|7186.4|7203.1|7188.1|7201.4|7186.4|0
1730447700000|2024-11-01 07:55:00|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730447730000|2024-11-01 07:55:30|7202.5|7187.5|7203.4|7188.4|7203.4|7188.4|7202.5|7187.5|0
1730447740000|2024-11-01 07:55:40|||||||||1
1730447890000|2024-11-01 07:58:10|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730447980000|2024-11-01 07:59:40|7208.4|7193.4|7207.3|7192.3|7209.3|7194.3|7207.3|7192.3|19
1730447990000|2024-11-01 07:59:50|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7205.5|7190.5|0
1730448000000|2024-11-01 08:00:00|7205.6|7190.6|7206.3|7191.3|7206.4|7191.4|7205|7190|3
1730448020000|2024-11-01 08:00:20|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|1
1730448040000|2024-11-01 08:00:40|7207.8|7192.8|7210.8|7195.8|7210.8|7195.8|7207.3|7192.3|3
1730448050000|2024-11-01 08:00:50|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|1
1730448060000|2024-11-01 08:01:00|7217|7202|7217.5|7202.5|7217.5|7202.5|7217|7202|4
1730448070000|2024-11-01 08:01:10|7219|7204|7217.8|7202.8|7219|7204|7217.8|7202.8|4
1730448080000|2024-11-01 08:01:20|7216.9|7201.9|7213.3|7198.3|7216.9|7201.9|7212.8|7197.8|4
1730448090000|2024-11-01 08:01:30|||||||||1
1730448100000|2024-11-01 08:01:40|7215.9|7200.9|7218.4|7203.4|7218.4|7203.4|7215.9|7200.9|4
1730448110000|2024-11-01 08:01:50|7218.9|7203.9|7217.5|7202.5|7219|7204|7217.5|7202.5|0
1730448120000|2024-11-01 08:02:00|7217|7202|7216.9|7201.9|7217|7202|7216.9|7201.9|1
1730448130000|2024-11-01 08:02:10|7216.3|7201.3|7216.4|7201.4|7216.4|7201.4|7214.7|7199.7|5
1730448140000|2024-11-01 08:02:20|7216.5|7201.5|7219.1|7204.1|7219.1|7204.1|7216.5|7201.5|0
1730448150000|2024-11-01 08:02:30|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1730448160000|2024-11-01 08:02:40|7218|7203|7220|7205|7220.5|7205.5|7218|7203|2
1730448170000|2024-11-01 08:02:50|7219.9|7204.9|7220|7205|7220|7205|7219.4|7204.4|0
1730448180000|2024-11-01 08:03:00|7220.4|7205.4|7220.5|7205.5|7220.5|7205.5|7220.4|7205.4|0
1730448190000|2024-11-01 08:03:10|7222.3|7207.3|7222.7|7207.7|7222.7|7207.7|7222.3|7207.3|5
1730448200000|2024-11-01 08:03:20|7222.8|7207.8|7224.1|7209.1|7224.1|7209.1|7222.8|7207.8|0
1730448210000|2024-11-01 08:03:30|7224.7|7209.7|7223|7208|7225|7210|7223|7208|19
1730448220000|2024-11-01 08:03:40|7224.5|7209.5|7222.7|7207.7|7224.5|7209.5|7222.7|7207.7|1
1730448240000|2024-11-01 08:04:00|7223.5|7208.5|7223.2|7208.2|7223.5|7208.5|7223|7208|3
1730448250000|2024-11-01 08:04:10|7224|7209|7226.1|7211.1|7226.1|7211.1|7214.1|7199.1|81
1730448260000|2024-11-01 08:04:20|7219.7|7204.7|7222.5|7207.5|7222.6|7207.6|7219.7|7204.7|63
1730448270000|2024-11-01 08:04:30|7222.1|7207.1|7216.6|7201.6|7223.7|7208.7|7216.1|7201.1|20
1730448280000|2024-11-01 08:04:40|7215.7|7200.7|7212.5|7197.5|7215.7|7200.7|7211.5|7196.5|7
1730448290000|2024-11-01 08:04:50|7209.4|7194.4|7208|7193|7209.4|7194.4|7208|7193|33
1730448300000|2024-11-01 08:05:00|7211|7196|7211|7196|7211|7196|7211|7196|15
1730448310000|2024-11-01 08:05:10|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1730448320000|2024-11-01 08:05:20|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|0
1730448410000|2024-11-01 08:06:50|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|8
1730448420000|2024-11-01 08:07:00|7209|7194|7208.1|7193.1|7209|7194|7207.5|7192.5|2
1730448430000|2024-11-01 08:07:10|7209|7194|7208.1|7193.1|7209|7194|7208.1|7193.1|1
1730448450000|2024-11-01 08:07:30|7209|7194|7209|7194|7209|7194|7209|7194|0
1730448460000|2024-11-01 08:07:40|7214.1|7199.1|7212.6|7197.6|7214.4|7199.4|7212.1|7197.1|2
1730448470000|2024-11-01 08:07:50|7213.1|7198.1|7210.1|7195.1|7213.5|7198.5|7208.1|7193.1|14
1730448500000|2024-11-01 08:08:20|7209.9|7194.9|7208.6|7193.6|7209.9|7194.9|7208.6|7193.6|1
1730448510000|2024-11-01 08:08:30|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|0
1730448520000|2024-11-01 08:08:40|7209.1|7194.1|7208.1|7193.1|7209.1|7194.1|7208.1|7193.1|1
1730448540000|2024-11-01 08:09:00|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|0
1730448580000|2024-11-01 08:09:40|7211.7|7196.7|7211.9|7196.9|7211.9|7196.9|7211.7|7196.7|7
1730448590000|2024-11-01 08:09:50|7211.3|7196.3|7209.6|7194.6|7211.3|7196.3|7209.6|7194.6|1
1730448600000|2024-11-01 08:10:00|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|4
1730448610000|2024-11-01 08:10:10|7209.5|7194.5|7207.2|7192.2|7209.5|7194.5|7207.2|7192.2|2
1730448630000|2024-11-01 08:10:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1730448640000|2024-11-01 08:10:40|7210|7195|7209.9|7194.9|7210|7195|7209.9|7194.9|2
1730448660000|2024-11-01 08:11:00|7209.5|7194.5|7210|7195|7210|7195|7209.5|7194.5|2
1730448670000|2024-11-01 08:11:10|||||||||2
1730448680000|2024-11-01 08:11:20|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|5
1730448700000|2024-11-01 08:11:40|7210.9|7195.9|7211|7196|7211.1|7196.1|7210.9|7195.9|3
1730448720000|2024-11-01 08:12:00|7210.6|7195.6|7208.4|7193.4|7211.1|7196.1|7208.4|7193.4|13
1730448730000|2024-11-01 08:12:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1730448740000|2024-11-01 08:12:20|7211|7196|7208.6|7193.6|7211|7196|7208.6|7193.6|2
1730448750000|2024-11-01 08:12:30|7209.1|7194.1|7208.1|7193.1|7209.1|7194.1|7208.1|7193.1|0
1730448760000|2024-11-01 08:12:40|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|25
1730448800000|2024-11-01 08:13:20|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|0
1730448820000|2024-11-01 08:13:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|8
1730448840000|2024-11-01 08:14:00|7210|7195|7209.1|7194.1|7210|7195|7209.1|7194.1|4
1730448870000|2024-11-01 08:14:30|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1730448880000|2024-11-01 08:14:40|7211.6|7196.6|7211.5|7196.5|7211.6|7196.6|7211.5|7196.5|1
1730448890000|2024-11-01 08:14:50|7211.1|7196.1|7212.1|7197.1|7212.1|7197.1|7211.1|7196.1|5
1730448900000|2024-11-01 08:15:00|7212.6|7197.6|7212.1|7197.1|7212.6|7197.6|7212.1|7197.1|0
1730448940000|2024-11-01 08:15:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|17
1730448960000|2024-11-01 08:16:00|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|6
1730448970000|2024-11-01 08:16:10|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|1
1730448980000|2024-11-01 08:16:20|7215.7|7200.7|7215.6|7200.6|7216.6|7201.6|7215.6|7200.6|3
1730449000000|2024-11-01 08:16:40|||||||||2
1730449020000|2024-11-01 08:17:00|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|1
1730449030000|2024-11-01 08:17:10|7215.6|7200.6|7215.7|7200.7|7215.7|7200.7|7215.6|7200.6|1
1730449050000|2024-11-01 08:17:30|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730449100000|2024-11-01 08:18:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|1
1730449120000|2024-11-01 08:18:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|18
1730449140000|2024-11-01 08:19:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1730449150000|2024-11-01 08:19:10|7222.5|7207.5|7225.2|7210.2|7225.2|7210.2|7222.5|7207.5|1
1730449160000|2024-11-01 08:19:20|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730449180000|2024-11-01 08:19:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1730449200000|2024-11-01 08:20:00|7225.6|7210.6|7225.2|7210.2|7225.6|7210.6|7225.2|7210.2|0
1730449210000|2024-11-01 08:20:10|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730449230000|2024-11-01 08:20:30|||||||||1
1730449270000|2024-11-01 08:21:10|7222.3|7207.3|7222.2|7207.2|7222.3|7207.3|7220.7|7205.7|10
1730449280000|2024-11-01 08:21:20|7224.1|7209.1|7224.1|7209.1|7224.2|7209.2|7224.1|7209.1|2
1730449300000|2024-11-01 08:21:40|7224.2|7209.2|7225.2|7210.2|7225.2|7210.2|7224.2|7209.2|0
1730449310000|2024-11-01 08:21:50|7224.7|7209.7|7222.2|7207.2|7224.7|7209.7|7222.2|7207.2|2
1730449360000|2024-11-01 08:22:40|7221.7|7206.7|7222.2|7207.2|7222.2|7207.2|7221.7|7206.7|0
1730449370000|2024-11-01 08:22:50|7222.7|7207.7|7221.2|7206.2|7222.7|7207.7|7221.2|7206.2|17
1730449380000|2024-11-01 08:23:00|7220.1|7205.1|7222.2|7207.2|7222.8|7207.8|7219.8|7204.8|33
1730449400000|2024-11-01 08:23:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|2
1730449410000|2024-11-01 08:23:30|7218.3|7203.3|7218.2|7203.2|7218.3|7203.3|7217.6|7202.6|1
1730449420000|2024-11-01 08:23:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1730449430000|2024-11-01 08:23:50|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1730449440000|2024-11-01 08:24:00|7219.6|7204.6|7218.2|7203.2|7219.8|7204.8|7218.2|7203.2|13
1730449450000|2024-11-01 08:24:10|7218.3|7203.3|7219.2|7204.2|7219.2|7204.2|7218.3|7203.3|0
1730449470000|2024-11-01 08:24:30|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|2
1730449570000|2024-11-01 08:26:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1730449600000|2024-11-01 08:26:40|7217.3|7202.3|7218.2|7203.2|7218.6|7203.6|7217.3|7202.3|0
1730449620000|2024-11-01 08:27:00|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730449680000|2024-11-01 08:28:00|7219.6|7204.6|7218.2|7203.2|7219.6|7204.6|7218.2|7203.2|5
1730449790000|2024-11-01 08:29:50|7219.2|7204.2|7218.2|7203.2|7219.2|7204.2|7218.2|7203.2|1
1730449800000|2024-11-01 08:30:00|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|2
1730449840000|2024-11-01 08:30:40|7220.1|7205.1|7219.7|7204.7|7220.1|7205.1|7219.7|7204.7|2
1730449850000|2024-11-01 08:30:50|7219.2|7204.2|7219.6|7204.6|7219.6|7204.6|7219.2|7204.2|1
1730449860000|2024-11-01 08:31:00|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1730449870000|2024-11-01 08:31:10|7219.1|7204.1|7218.7|7203.7|7219.1|7204.1|7218.7|7203.7|1
1730449890000|2024-11-01 08:31:30|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|1
1730449920000|2024-11-01 08:32:00|7219.1|7204.1|7219.2|7204.2|7219.2|7204.2|7219.1|7204.1|1
1730449930000|2024-11-01 08:32:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1730449950000|2024-11-01 08:32:30|7219.2|7204.2|7215.2|7200.2|7219.2|7204.2|7215.2|7200.2|6
1730449960000|2024-11-01 08:32:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|2
1730449980000|2024-11-01 08:33:00|7216.7|7201.7|7220.2|7205.2|7220.2|7205.2|7216.7|7201.7|1
1730450000000|2024-11-01 08:33:20|7220.6|7205.6|7222.7|7207.7|7222.7|7207.7|7220.6|7205.6|1
1730450010000|2024-11-01 08:33:30|7224.1|7209.1|7220.6|7205.6|7224.1|7209.1|7220.6|7205.6|6
1730450030000|2024-11-01 08:33:50|7220.7|7205.7|7221.1|7206.1|7221.1|7206.1|7220.7|7205.7|2
1730450040000|2024-11-01 08:34:00|7222.6|7207.6|7224.1|7209.1|7224.1|7209.1|7221.6|7206.6|12
1730450060000|2024-11-01 08:34:20|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|1
1730450070000|2024-11-01 08:34:30|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1730450080000|2024-11-01 08:34:40|7224.3|7209.3|7224.2|7209.2|7224.3|7209.3|7224.2|7209.2|2
1730450090000|2024-11-01 08:34:50|7224.7|7209.7|7225.3|7210.3|7225.3|7210.3|7224.7|7209.7|0
1730450100000|2024-11-01 08:35:00|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|1
1730450130000|2024-11-01 08:35:30|7223.8|7208.8|7224.3|7209.3|7224.3|7209.3|7223.8|7208.8|2
1730450140000|2024-11-01 08:35:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730450180000|2024-11-01 08:36:20|7224.6|7209.6|7220.8|7205.8|7224.6|7209.6|7220.8|7205.8|6
1730450190000|2024-11-01 08:36:30|7219.3|7204.3|7220.6|7205.6|7220.6|7205.6|7219.3|7204.3|1
1730450200000|2024-11-01 08:36:40|7220.3|7205.3|7221.1|7206.1|7221.1|7206.1|7220.3|7205.3|0
1730450220000|2024-11-01 08:37:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730450270000|2024-11-01 08:37:50|7220.3|7205.3|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|2
1730450280000|2024-11-01 08:38:00|||||||||1
1730450300000|2024-11-01 08:38:20|7221.2|7206.2|7221.6|7206.6|7221.6|7206.6|7221.2|7206.2|3
1730450310000|2024-11-01 08:38:30|7216.2|7201.2|7216.6|7201.6|7216.6|7201.6|7216.2|7201.2|12
1730450330000|2024-11-01 08:38:50|7216.8|7201.8|7217.6|7202.6|7217.6|7202.6|7216.8|7201.8|1
1730450340000|2024-11-01 08:39:00|||||||||12
1730450350000|2024-11-01 08:39:10|7217.2|7202.2|7216.6|7201.6|7217.6|7202.6|7216.6|7201.6|18
1730450370000|2024-11-01 08:39:30|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1730450410000|2024-11-01 08:40:10|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1730450430000|2024-11-01 08:40:30|7221.1|7206.1|7222.1|7207.1|7222.1|7207.1|7221.1|7206.1|2
1730450440000|2024-11-01 08:40:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730450460000|2024-11-01 08:41:00|7222.1|7207.1|7224.6|7209.6|7224.7|7209.7|7222.1|7207.1|1
1730450470000|2024-11-01 08:41:10|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1730450480000|2024-11-01 08:41:20|7220.7|7205.7|7220.1|7205.1|7220.7|7205.7|7220.1|7205.1|1
1730450490000|2024-11-01 08:41:30|7219.7|7204.7|7215.1|7200.1|7219.7|7204.7|7215.1|7200.1|1
1730450500000|2024-11-01 08:41:40|7214.7|7199.7|7208.6|7193.6|7214.7|7199.7|7207.6|7192.6|4
1730450510000|2024-11-01 08:41:50|||||||||1
1730450540000|2024-11-01 08:42:20|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1730450570000|2024-11-01 08:42:50|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|9
1730450580000|2024-11-01 08:43:00|7212|7197|7211.6|7196.6|7212|7197|7211.6|7196.6|11
1730450600000|2024-11-01 08:43:20|7212.1|7197.1|7211.6|7196.6|7212.1|7197.1|7211.6|7196.6|4
1730450650000|2024-11-01 08:44:10|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|0
1730450700000|2024-11-01 08:45:00|7213|7198|7210.6|7195.6|7213|7198|7210.6|7195.6|10
1730450710000|2024-11-01 08:45:10|7211.1|7196.1|7213.1|7198.1|7213.1|7198.1|7211.1|7196.1|1
1730450720000|2024-11-01 08:45:20|7214.6|7199.6|7215|7200|7215.1|7200.1|7214.6|7199.6|1
1730450730000|2024-11-01 08:45:30|7216.1|7201.1|7217.1|7202.1|7217.1|7202.1|7216.1|7201.1|0
1730450740000|2024-11-01 08:45:40|7217.2|7202.2|7217.1|7202.1|7217.2|7202.2|7216.6|7201.6|1
1730450800000|2024-11-01 08:46:40|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1730450810000|2024-11-01 08:46:50|7218.1|7203.1|7217.1|7202.1|7218.1|7203.1|7217.1|7202.1|4
1730450820000|2024-11-01 08:47:00|7217.6|7202.6|7217.1|7202.1|7217.6|7202.6|7217.1|7202.1|0
1730450830000|2024-11-01 08:47:10|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7216.6|7201.6|3
1730450890000|2024-11-01 08:48:10|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730450900000|2024-11-01 08:48:20|7217.5|7202.5|7217.6|7202.6|7217.6|7202.6|7217.5|7202.5|1
1730450980000|2024-11-01 08:49:40|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1730451020000|2024-11-01 08:50:20|||||||||1
1730451100000|2024-11-01 08:51:40|||||||||1
1730451110000|2024-11-01 08:51:50|||||||||14
1730451130000|2024-11-01 08:52:10|7215.7|7200.7|7216.1|7201.1|7216.1|7201.1|7215.5|7200.5|7
1730451150000|2024-11-01 08:52:30|7215.6|7200.6|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|1
1730451170000|2024-11-01 08:52:50|7216.6|7201.6|7215.6|7200.6|7216.6|7201.6|7215.6|7200.6|1
1730451180000|2024-11-01 08:53:00|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730451210000|2024-11-01 08:53:30|7217|7202|7217|7202|7217|7202|7217|7202|0
1730451220000|2024-11-01 08:53:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730451250000|2024-11-01 08:54:10|7217|7202|7217|7202|7217|7202|7217|7202|0
1730451270000|2024-11-01 08:54:30|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|1
1730451280000|2024-11-01 08:54:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730451290000|2024-11-01 08:54:50|7216.7|7201.7|7216.6|7201.6|7217.1|7202.1|7216.6|7201.6|0
1730451320000|2024-11-01 08:55:20|7207.5|7192.5|7206.7|7191.7|7207.5|7192.5|7206.6|7191.6|2
1730451330000|2024-11-01 08:55:30|7206.5|7191.5|7208.5|7193.5|7208.5|7193.5|7206.5|7191.5|1
1730451350000|2024-11-01 08:55:50|7208.4|7193.4|7208|7193|7208.4|7193.4|7208|7193|0
1730451370000|2024-11-01 08:56:10|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1730451380000|2024-11-01 08:56:20|||||||||1
1730451390000|2024-11-01 08:56:30|7209|7194|7208.5|7193.5|7209|7194|7208.5|7193.5|2
1730451400000|2024-11-01 08:56:40|7209|7194|7209|7194|7209|7194|7209|7194|0
1730451430000|2024-11-01 08:57:10|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1730451450000|2024-11-01 08:57:30|7212|7197|7212.5|7197.5|7212.5|7197.5|7212|7197|0
1730451460000|2024-11-01 08:57:40|7213|7198|7213|7198|7214.5|7199.5|7213|7198|1
1730451480000|2024-11-01 08:58:00|7215|7200|7215|7200|7215|7200|7215|7200|0
1730451490000|2024-11-01 08:58:10|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|1
1730451520000|2024-11-01 08:58:40|7215|7200|7215|7200|7215|7200|7215|7200|0
1730451600000|2024-11-01 09:00:00|7215.2|7200.2|7216.9|7201.9|7217|7202|7215.2|7200.2|5
1730451610000|2024-11-01 09:00:10|7217|7202|7217|7202|7217|7202|7217|7202|0
1730451650000|2024-11-01 09:00:50|7216.5|7201.5|7215.4|7200.4|7216.5|7201.5|7215.4|7200.4|1
1730451660000|2024-11-01 09:01:00|7215|7200|7215|7200|7215|7200|7215|7200|0
1730451670000|2024-11-01 09:01:10|7212.5|7197.5|7211.5|7196.5|7212.5|7197.5|7211.5|7196.5|1
1730451680000|2024-11-01 09:01:20|7211.2|7196.2|7209.6|7194.6|7211.2|7196.2|7209.6|7194.6|1
1730451690000|2024-11-01 09:01:30|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|3
1730451700000|2024-11-01 09:01:40|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1730451720000|2024-11-01 09:02:00|7212|7197|7212|7197|7212|7197|7212|7197|2
1730451730000|2024-11-01 09:02:10|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|2
1730451740000|2024-11-01 09:02:20|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|0
1730451750000|2024-11-01 09:02:30|7214|7199|7214.5|7199.5|7214.5|7199.5|7214|7199|0
1730451790000|2024-11-01 09:03:10|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|0
1730451840000|2024-11-01 09:04:00|7215.1|7200.1|7217.6|7202.6|7217.6|7202.6|7215.1|7200.1|5
1730451860000|2024-11-01 09:04:20|7218.1|7203.1|7217.6|7202.6|7218.1|7203.1|7217.6|7202.6|1
1730451910000|2024-11-01 09:05:10|7218.1|7203.1|7218|7203|7218.1|7203.1|7218|7203|0
1730451920000|2024-11-01 09:05:20|7217.6|7202.6|7218.1|7203.1|7218.1|7203.1|7217.6|7202.6|1
1730451940000|2024-11-01 09:05:40|7218.6|7203.6|7216.2|7201.2|7218.6|7203.6|7215.6|7200.6|2
1730451960000|2024-11-01 09:06:00|7216.6|7201.6|7215.6|7200.6|7216.6|7201.6|7215.6|7200.6|1
1730451970000|2024-11-01 09:06:10|7216.1|7201.1|7218.1|7203.1|7218.1|7203.1|7216.1|7201.1|1
1730452000000|2024-11-01 09:06:40|7217.2|7202.2|7217.1|7202.1|7217.2|7202.2|7217.1|7202.1|1
1730452010000|2024-11-01 09:06:50|7218.1|7203.1|7218.1|7203.1|7218.5|7203.5|7218.1|7203.1|3
1730452020000|2024-11-01 09:07:00|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730452040000|2024-11-01 09:07:20|7217.6|7202.6|7212.1|7197.1|7217.6|7202.6|7212.1|7197.1|7
1730452050000|2024-11-01 09:07:30|7213.9|7198.9|7217|7202|7217|7202|7213.9|7198.9|3
1730452060000|2024-11-01 09:07:40|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1730452080000|2024-11-01 09:08:00|7217.6|7202.6|7216|7201|7217.6|7202.6|7216|7201|1
1730452120000|2024-11-01 09:08:40|7216.4|7201.4|7217.4|7202.4|7217.4|7202.4|7216.4|7201.4|1
1730452140000|2024-11-01 09:09:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730452150000|2024-11-01 09:09:10|7215.6|7200.6|7216|7201|7216.1|7201.1|7215.6|7200.6|2
1730452170000|2024-11-01 09:09:30|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1730452180000|2024-11-01 09:09:40|7212.6|7197.6|7211.6|7196.6|7212.6|7197.6|7211.6|7196.6|3
1730452190000|2024-11-01 09:09:50|7211.4|7196.4|7216.1|7201.1|7216.1|7201.1|7211.4|7196.4|3
1730452200000|2024-11-01 09:10:00|7217|7202|7217.1|7202.1|7217.1|7202.1|7217|7202|0
1730452220000|2024-11-01 09:10:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1730452330000|2024-11-01 09:12:10|7217.5|7202.5|7217.1|7202.1|7217.5|7202.5|7217.1|7202.1|1
1730452350000|2024-11-01 09:12:30|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1730452370000|2024-11-01 09:12:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1730452400000|2024-11-01 09:13:20|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730452440000|2024-11-01 09:14:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1730452450000|2024-11-01 09:14:10|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730452510000|2024-11-01 09:15:10|7219.1|7204.1|7222.2|7207.2|7223.2|7208.2|7219.1|7204.1|3
1730452520000|2024-11-01 09:15:20|7219.7|7204.7|7220.1|7205.1|7220.1|7205.1|7219.7|7204.7|6
1730452540000|2024-11-01 09:15:40|7221.1|7206.1|7220.7|7205.7|7221.1|7206.1|7220.7|7205.7|0
1730452570000|2024-11-01 09:16:10|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|0
1730452590000|2024-11-01 09:16:30|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1730452600000|2024-11-01 09:16:40|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1730452620000|2024-11-01 09:17:00|7220.1|7205.1|7220.2|7205.2|7220.2|7205.2|7220.1|7205.1|1
1730452660000|2024-11-01 09:17:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1730452670000|2024-11-01 09:17:50|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1730452700000|2024-11-01 09:18:20|7220.1|7205.1|7220.2|7205.2|7220.2|7205.2|7220.1|7205.1|0
1730452810000|2024-11-01 09:20:10|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1730452830000|2024-11-01 09:20:30|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7218.2|7203.2|8
1730452840000|2024-11-01 09:20:40|||||||||1
1730452920000|2024-11-01 09:22:00|7220.6|7205.6|7220.7|7205.7|7220.7|7205.7|7220.6|7205.6|2
1730452950000|2024-11-01 09:22:30|7217.6|7202.6|7218.6|7203.6|7218.6|7203.6|7216.6|7201.6|1
1730452960000|2024-11-01 09:22:40|7218.1|7203.1|7218.1|7203.1|7218.2|7203.2|7218.1|7203.1|0
1730452970000|2024-11-01 09:22:50|7218.2|7203.2|7218.1|7203.1|7218.2|7203.2|7218.1|7203.1|0
1730452980000|2024-11-01 09:23:00|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|0
1730453000000|2024-11-01 09:23:20|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1730453010000|2024-11-01 09:23:30|7219.1|7204.1|7219.6|7204.6|7219.6|7204.6|7219.1|7204.1|0
1730453020000|2024-11-01 09:23:40|7219.7|7204.7|7220.1|7205.1|7220.1|7205.1|7219.7|7204.7|0
1730453030000|2024-11-01 09:23:50|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1730453050000|2024-11-01 09:24:10|7219.6|7204.6|7219.7|7204.7|7219.7|7204.7|7219.6|7204.6|0
1730453100000|2024-11-01 09:25:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1730453110000|2024-11-01 09:25:10|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1730453120000|2024-11-01 09:25:20|7221.6|7206.6|7221.2|7206.2|7221.6|7206.6|7220.7|7205.7|0
1730453130000|2024-11-01 09:25:30|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1730453140000|2024-11-01 09:25:40|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1730453150000|2024-11-01 09:25:50|7220.6|7205.6|7220.6|7205.6|7221.1|7206.1|7220.6|7205.6|1
1730453160000|2024-11-01 09:26:00|7220.7|7205.7|7222.1|7207.1|7223.1|7208.1|7220.7|7205.7|11
1730453180000|2024-11-01 09:26:20|7222.2|7207.2|7222.6|7207.6|7222.6|7207.6|7222.2|7207.2|2
1730453230000|2024-11-01 09:27:10|7222.5|7207.5|7221.6|7206.6|7222.5|7207.5|7221.6|7206.6|0
1730453250000|2024-11-01 09:27:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1730453310000|2024-11-01 09:28:30|7220.4|7205.4|7220.1|7205.1|7220.6|7205.6|7219.7|7204.7|10
1730453320000|2024-11-01 09:28:40|7220.3|7205.3|7220.1|7205.1|7221.1|7206.1|7220.1|7205.1|2
1730453340000|2024-11-01 09:29:00|7220.6|7205.6|7221.7|7206.7|7221.7|7206.7|7220.6|7205.6|0
1730453360000|2024-11-01 09:29:20|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|1
1730453400000|2024-11-01 09:30:00|7223.1|7208.1|7222.1|7207.1|7223.1|7208.1|7222.1|7207.1|2
1730453410000|2024-11-01 09:30:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1730453460000|2024-11-01 09:31:00|||||||||1
1730453470000|2024-11-01 09:31:10|7221.8|7206.8|7222.6|7207.6|7222.7|7207.7|7221.8|7206.8|1
1730453480000|2024-11-01 09:31:20|7221.7|7206.7|7221.6|7206.6|7221.7|7206.7|7219.6|7204.6|11
1730453490000|2024-11-01 09:31:30|7221.7|7206.7|7222.1|7207.1|7222.1|7207.1|7221.7|7206.7|0
1730453520000|2024-11-01 09:32:00|||||||||1
1730453580000|2024-11-01 09:33:00|||||||||2
1730453600000|2024-11-01 09:33:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1730453620000|2024-11-01 09:33:40|7223.1|7208.1|7219.6|7204.6|7223.1|7208.1|7219.6|7204.6|9
1730453630000|2024-11-01 09:33:50|7220.1|7205.1|7219.6|7204.6|7220.1|7205.1|7219.6|7204.6|0
1730453640000|2024-11-01 09:34:00|7219.7|7204.7|7221.6|7206.6|7221.6|7206.6|7219.7|7204.7|4
1730453650000|2024-11-01 09:34:10|7221.5|7206.5|7220.1|7205.1|7221.5|7206.5|7220.1|7205.1|0
1730453660000|2024-11-01 09:34:20|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1730453670000|2024-11-01 09:34:30|7221.6|7206.6|7223.6|7208.6|7223.6|7208.6|7221.6|7206.6|1
1730453710000|2024-11-01 09:35:10|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1730453720000|2024-11-01 09:35:20|||||||||1
1730453730000|2024-11-01 09:35:30|7224|7209|7222.1|7207.1|7224|7209|7221.7|7206.7|3
1730453740000|2024-11-01 09:35:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730453760000|2024-11-01 09:36:00|||||||||2
1730453800000|2024-11-01 09:36:40|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|0
1730453870000|2024-11-01 09:37:50|7221.1|7206.1|7221.2|7206.2|7221.2|7206.2|7221.1|7206.1|1
1730453880000|2024-11-01 09:38:00|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|0
1730453890000|2024-11-01 09:38:10|7221.3|7206.3|7221.7|7206.7|7221.7|7206.7|7221.1|7206.1|1
1730453900000|2024-11-01 09:38:20|7222.1|7207.1|7220.1|7205.1|7222.1|7207.1|7220.1|7205.1|17
1730453910000|2024-11-01 09:38:30|7220.5|7205.5|7221.5|7206.5|7221.5|7206.5|7220.5|7205.5|0
1730453930000|2024-11-01 09:38:50|||||||||2
1730453940000|2024-11-01 09:39:00|7220|7205|7223|7208|7223|7208|7219.6|7204.6|12
1730453950000|2024-11-01 09:39:10|7223.1|7208.1|7223.5|7208.5|7223.5|7208.5|7223.1|7208.1|0
1730453970000|2024-11-01 09:39:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1730453980000|2024-11-01 09:39:40|7223|7208|7223|7208|7223|7208|7223|7208|0
1730454000000|2024-11-01 09:40:00|7223.2|7208.2|7224.5|7209.5|7224.5|7209.5|7223.2|7208.2|3
1730454020000|2024-11-01 09:40:20|7222.3|7207.3|7221.6|7206.6|7222.3|7207.3|7221.6|7206.6|6
1730454040000|2024-11-01 09:40:40|7224|7209|7224|7209|7224|7209|7224|7209|0
1730454060000|2024-11-01 09:41:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1730454070000|2024-11-01 09:41:10|7223|7208|7223|7208|7223|7208|7223|7208|0
1730454100000|2024-11-01 09:41:40|7223.2|7208.2|7224|7209|7224|7209|7223.2|7208.2|0
1730454160000|2024-11-01 09:42:40|7224.1|7209.1|7224|7209|7224.1|7209.1|7224|7209|0
1730454190000|2024-11-01 09:43:10|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1730454210000|2024-11-01 09:43:30|||||||||4
1730454270000|2024-11-01 09:44:30|7225.1|7210.1|7226|7211|7226|7211|7225.1|7210.1|0
1730454280000|2024-11-01 09:44:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1730454300000|2024-11-01 09:45:00|||||||||1
1730454360000|2024-11-01 09:46:00|||||||||6
1730454420000|2024-11-01 09:47:00|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|1
1730454470000|2024-11-01 09:47:50|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|1
1730454480000|2024-11-01 09:48:00|7226.7|7211.7|7227.2|7212.2|7228.7|7213.7|7226.7|7211.7|9
1730454490000|2024-11-01 09:48:10|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730454500000|2024-11-01 09:48:20|||||||||1
1730454520000|2024-11-01 09:48:40|7226.8|7211.8|7226.8|7211.8|7227.7|7212.7|7226.7|7211.7|4
1730454530000|2024-11-01 09:48:50|7227.3|7212.3|7228.2|7213.2|7228.2|7213.2|7227.3|7212.3|4
1730454540000|2024-11-01 09:49:00|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730454610000|2024-11-01 09:50:10|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|0
1730454640000|2024-11-01 09:50:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730454650000|2024-11-01 09:50:50|||||||||1
1730454670000|2024-11-01 09:51:10|7229|7214|7229|7214|7229|7214|7229|7214|0
1730454700000|2024-11-01 09:51:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730454720000|2024-11-01 09:52:00|7232.2|7217.2|7230.6|7215.6|7232.6|7217.6|7230.2|7215.2|5
1730454740000|2024-11-01 09:52:20|7231.6|7216.6|7232.1|7217.1|7232.1|7217.1|7231.6|7216.6|4
1730454750000|2024-11-01 09:52:30|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|0
1730454760000|2024-11-01 09:52:40|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730454780000|2024-11-01 09:53:00|7232.6|7217.6|7236.7|7221.7|7237.2|7222.2|7232.6|7217.6|8
1730454790000|2024-11-01 09:53:10|7237.1|7222.1|7236.2|7221.2|7237.2|7222.2|7236.2|7221.2|0
1730454800000|2024-11-01 09:53:20|7234.7|7219.7|7234.1|7219.1|7234.7|7219.7|7234.1|7219.1|30
1730454810000|2024-11-01 09:53:30|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|2
1730454840000|2024-11-01 09:54:00|7232.7|7217.7|7231.6|7216.6|7232.7|7217.7|7231.6|7216.6|4
1730454850000|2024-11-01 09:54:10|7233.7|7218.7|7234.1|7219.1|7234.2|7219.2|7233.7|7218.7|3
1730454860000|2024-11-01 09:54:20|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1730454870000|2024-11-01 09:54:30|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|2
1730454900000|2024-11-01 09:55:00|7232.7|7217.7|7233.6|7218.6|7233.6|7218.6|7232.7|7217.7|0
1730454910000|2024-11-01 09:55:10|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1730454940000|2024-11-01 09:55:40|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.6|7219.6|0
1730454960000|2024-11-01 09:56:00|7233.1|7218.1|7233.2|7218.2|7233.2|7218.2|7233.1|7218.1|1
1730455020000|2024-11-01 09:57:00|7233.7|7218.7|7234.2|7219.2|7234.2|7219.2|7233.7|7218.7|0
1730455030000|2024-11-01 09:57:10|7234.8|7219.8|7235.8|7220.8|7235.8|7220.8|7234.8|7219.8|0
1730455050000|2024-11-01 09:57:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1730455120000|2024-11-01 09:58:40|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1730455130000|2024-11-01 09:58:50|7234|7219|7233.7|7218.7|7234|7219|7232.7|7217.7|4
1730455190000|2024-11-01 09:59:50|||||||||1
1730455200000|2024-11-01 10:00:00|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|1
1730455220000|2024-11-01 10:00:20|7232.3|7217.3|7232.2|7217.2|7232.3|7217.3|7232.2|7217.2|1
1730455240000|2024-11-01 10:00:40|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|1
1730455260000|2024-11-01 10:01:00|7232.2|7217.2|7232.7|7217.7|7234.1|7219.1|7232.2|7217.2|2
1730455270000|2024-11-01 10:01:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1730455280000|2024-11-01 10:01:20|7231.7|7216.7|7232.2|7217.2|7232.2|7217.2|7231.7|7216.7|1
1730455290000|2024-11-01 10:01:30|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|0
1730455300000|2024-11-01 10:01:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1730455320000|2024-11-01 10:02:00|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7
1730455340000|2024-11-01 10:02:20|||||||||1
1730455390000|2024-11-01 10:03:10|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.1|7222.1|1
1730455400000|2024-11-01 10:03:20|7238.1|7223.1|7238.2|7223.2|7238.2|7223.2|7238.1|7223.1|2
1730455410000|2024-11-01 10:03:30|7237.8|7222.8|7237.6|7222.6|7237.8|7222.8|7237.6|7222.6|7
1730455440000|2024-11-01 10:04:00|7237.5|7222.5|7237.2|7222.2|7237.5|7222.5|7236.6|7221.6|5
1730455470000|2024-11-01 10:04:30|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|1
1730455510000|2024-11-01 10:05:10|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|0
1730455550000|2024-11-01 10:05:50|7239.3|7224.3|7238.3|7223.3|7239.3|7224.3|7238.3|7223.3|2
1730455560000|2024-11-01 10:06:00|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7237.7|7222.7|0
1730455600000|2024-11-01 10:06:40|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1730455620000|2024-11-01 10:07:00|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|4
1730455640000|2024-11-01 10:07:20|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|0
1730455690000|2024-11-01 10:08:10|7235.7|7220.7|7235.3|7220.3|7235.7|7220.7|7235.3|7220.3|2
1730455700000|2024-11-01 10:08:20|7235.7|7220.7|7235.3|7220.3|7235.7|7220.7|7234.9|7219.9|44
1730455720000|2024-11-01 10:08:40|7237.8|7222.8|7238.2|7223.2|7238.2|7223.2|7237.8|7222.8|1
1730455750000|2024-11-01 10:09:10|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1730455810000|2024-11-01 10:10:10|7238.7|7223.7|7235.3|7220.3|7238.7|7223.7|7235.3|7220.3|12
1730455820000|2024-11-01 10:10:20|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|8
1730455830000|2024-11-01 10:10:30|7234.4|7219.4|7233.8|7218.8|7234.4|7219.4|7233.8|7218.8|1
1730455850000|2024-11-01 10:10:50|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|0
1730455870000|2024-11-01 10:11:10|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1730455890000|2024-11-01 10:11:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|1
1730455900000|2024-11-01 10:11:40|7235.4|7220.4|7234.9|7219.9|7235.4|7220.4|7234.9|7219.9|1
1730455930000|2024-11-01 10:12:10|7235|7220|7235.9|7220.9|7235.9|7220.9|7235|7220|0
1730455960000|2024-11-01 10:12:40|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|0
1730455970000|2024-11-01 10:12:50|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|1
1730455980000|2024-11-01 10:13:00|7233.3|7218.3|7233.8|7218.8|7233.8|7218.8|7233.3|7218.3|3
1730455990000|2024-11-01 10:13:10|7234.8|7219.8|7235.3|7220.3|7235.3|7220.3|7234.8|7219.8|0
1730456120000|2024-11-01 10:15:20|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1730456130000|2024-11-01 10:15:30|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|0
1730456160000|2024-11-01 10:16:00|7236.8|7221.8|7236.3|7221.3|7236.8|7221.8|7236.3|7221.3|2
1730456180000|2024-11-01 10:16:20|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|9
1730456190000|2024-11-01 10:16:30|7226.9|7211.9|7227.2|7212.2|7227.3|7212.3|7226.9|7211.9|7
1730456200000|2024-11-01 10:16:40|7227.3|7212.3|7227.2|7212.2|7227.3|7212.3|7227.2|7212.2|0
1730456220000|2024-11-01 10:17:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1730456230000|2024-11-01 10:17:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|6
1730456260000|2024-11-01 10:17:40|||||||||3
1730456270000|2024-11-01 10:17:50|7228.1|7213.1|7229.7|7214.7|7229.8|7214.8|7228.1|7213.1|3
1730456300000|2024-11-01 10:18:20|7230.2|7215.2|7230.3|7215.3|7230.3|7215.3|7230.2|7215.2|1
1730456310000|2024-11-01 10:18:30|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|20
1730456330000|2024-11-01 10:18:50|7227.2|7212.2|7227.3|7212.3|7227.7|7212.7|7227.2|7212.2|2
1730456340000|2024-11-01 10:19:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1730456350000|2024-11-01 10:19:10|||||||||1
1730456360000|2024-11-01 10:19:20|||||||||1
1730456390000|2024-11-01 10:19:50|7227.8|7212.8|7227.3|7212.3|7227.8|7212.8|7227.3|7212.3|3
1730456400000|2024-11-01 10:20:00|7227.1|7212.1|7225.7|7210.7|7227.1|7212.1|7225.7|7210.7|0
1730456410000|2024-11-01 10:20:10|7225.8|7210.8|7226.2|7211.2|7226.3|7211.3|7225.8|7210.8|0
1730456450000|2024-11-01 10:20:50|7225.7|7210.7|7226.2|7211.2|7226.2|7211.2|7225.7|7210.7|0
1730456460000|2024-11-01 10:21:00|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|2
1730456470000|2024-11-01 10:21:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730456490000|2024-11-01 10:21:30|7222.6|7207.6|7222.8|7207.8|7222.8|7207.8|7222.6|7207.6|9
1730456500000|2024-11-01 10:21:40|7223.2|7208.2|7225.3|7210.3|7225.3|7210.3|7223.2|7208.2|5
1730456520000|2024-11-01 10:22:00|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730456540000|2024-11-01 10:22:20|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|0
1730456610000|2024-11-01 10:23:30|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|0
1730456660000|2024-11-01 10:24:20|7225.9|7210.9|7226.3|7211.3|7226.3|7211.3|7225.9|7210.9|0
1730456670000|2024-11-01 10:24:30|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1730456690000|2024-11-01 10:24:50|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1730456720000|2024-11-01 10:25:20|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|0
1730456730000|2024-11-01 10:25:30|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730456780000|2024-11-01 10:26:20|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|0
1730456790000|2024-11-01 10:26:30|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730456840000|2024-11-01 10:27:20|7222.8|7207.8|7223.8|7208.8|7223.8|7208.8|7222.8|7207.8|4
1730456850000|2024-11-01 10:27:30|7223.7|7208.7|7222.8|7207.8|7223.7|7208.7|7222.8|7207.8|4
1730456860000|2024-11-01 10:27:40|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.8|7207.8|0
1730456870000|2024-11-01 10:27:50|||||||||1
1730456890000|2024-11-01 10:28:10|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|0
1730456900000|2024-11-01 10:28:20|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1730456930000|2024-11-01 10:28:50|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|3
1730456940000|2024-11-01 10:29:00|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|0
1730456980000|2024-11-01 10:29:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1730457000000|2024-11-01 10:30:00|7227.8|7212.8|7231.3|7216.3|7231.3|7216.3|7227.8|7212.8|7
1730457010000|2024-11-01 10:30:10|7229.3|7214.3|7229.4|7214.4|7229.4|7214.4|7229.3|7214.3|1
1730457020000|2024-11-01 10:30:20|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.3|7214.3|0
1730457040000|2024-11-01 10:30:40|7230.3|7215.3|7230.3|7215.3|7230.4|7215.4|7230.3|7215.3|1
1730457090000|2024-11-01 10:31:30|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|3
1730457100000|2024-11-01 10:31:40|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1730457140000|2024-11-01 10:32:20|||||||||1
1730457160000|2024-11-01 10:32:40|7226.8|7211.8|7225.7|7210.7|7226.8|7211.8|7225.7|7210.7|3
1730457180000|2024-11-01 10:33:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1730457250000|2024-11-01 10:34:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|6
1730457270000|2024-11-01 10:34:30|7223.3|7208.3|7223.9|7208.9|7223.9|7208.9|7223.3|7208.3|1
1730457280000|2024-11-01 10:34:40|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|0
1730457310000|2024-11-01 10:35:10|7224.9|7209.9|7225.3|7210.3|7225.3|7210.3|7224.9|7209.9|0
1730457350000|2024-11-01 10:35:50|||||||||1
1730457370000|2024-11-01 10:36:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|1
1730457410000|2024-11-01 10:36:50|7225.4|7210.4|7225.3|7210.3|7225.4|7210.4|7225.3|7210.3|1
1730457490000|2024-11-01 10:38:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730457550000|2024-11-01 10:39:10|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730457570000|2024-11-01 10:39:30|7226.2|7211.2|7226.4|7211.4|7226.4|7211.4|7226.2|7211.2|1
1730457640000|2024-11-01 10:40:40|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|7226.9|7211.9|0
1730457670000|2024-11-01 10:41:10|7225.1|7210.1|7224.8|7209.8|7225.1|7210.1|7224.8|7209.8|4
1730457680000|2024-11-01 10:41:20|7223.8|7208.8|7223.9|7208.9|7223.9|7208.9|7223.8|7208.8|3
1730457690000|2024-11-01 10:41:30|7224.3|7209.3|7221.8|7206.8|7224.3|7209.3|7221.8|7206.8|5
1730457710000|2024-11-01 10:41:50|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|3
1730457720000|2024-11-01 10:42:00|7224.4|7209.4|7224.3|7209.3|7224.4|7209.4|7224.3|7209.3|5
1730457730000|2024-11-01 10:42:10|7224.8|7209.8|7223.8|7208.8|7225.3|7210.3|7223.8|7208.8|1
1730457740000|2024-11-01 10:42:20|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|1
1730457760000|2024-11-01 10:42:40|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|0
1730457780000|2024-11-01 10:43:00|7224.4|7209.4|7224.8|7209.8|7224.9|7209.9|7224.4|7209.4|0
1730457810000|2024-11-01 10:43:30|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|15
1730457830000|2024-11-01 10:43:50|7225.3|7210.3|7225.4|7210.4|7225.4|7210.4|7224.9|7209.9|0
1730457840000|2024-11-01 10:44:00|||||||||3
1730457860000|2024-11-01 10:44:20|7225.5|7210.5|7226.9|7211.9|7226.9|7211.9|7225.5|7210.5|1
1730457870000|2024-11-01 10:44:30|||||||||1
1730457880000|2024-11-01 10:44:40|7225.6|7210.6|7225.3|7210.3|7225.6|7210.6|7225.3|7210.3|3
1730457900000|2024-11-01 10:45:00|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.3|7210.3|0
1730457920000|2024-11-01 10:45:20|7226.4|7211.4|7225.9|7210.9|7226.4|7211.4|7225.9|7210.9|0
1730457950000|2024-11-01 10:45:50|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1730457960000|2024-11-01 10:46:00|||||||||2
1730458000000|2024-11-01 10:46:40|7226.9|7211.9|7226.8|7211.8|7226.9|7211.9|7226.8|7211.8|0
1730458020000|2024-11-01 10:47:00|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|0
1730458050000|2024-11-01 10:47:30|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7
1730458060000|2024-11-01 10:47:40|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|0
1730458070000|2024-11-01 10:47:50|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1730458080000|2024-11-01 10:48:00|7225|7210|7226.5|7211.5|7226.5|7211.5|7225|7210|2
1730458180000|2024-11-01 10:49:40|||||||||8
1730458200000|2024-11-01 10:50:00|||||||||1
1730458220000|2024-11-01 10:50:20|7225.4|7210.4|7224.4|7209.4|7225.4|7210.4|7224.4|7209.4|1
1730458230000|2024-11-01 10:50:30|7224.9|7209.9|7224.5|7209.5|7224.9|7209.9|7224.5|7209.5|0
1730458240000|2024-11-01 10:50:40|7225|7210|7226|7211|7226|7211|7225|7210|0
1730458260000|2024-11-01 10:51:00|7225|7210|7224.5|7209.5|7225|7210|7224.5|7209.5|1
1730458270000|2024-11-01 10:51:10|7223|7208|7224.5|7209.5|7224.5|7209.5|7223|7208|4
1730458280000|2024-11-01 10:51:20|||||||||2
1730458290000|2024-11-01 10:51:30|7223.8|7208.8|7224.4|7209.4|7224.4|7209.4|7223.8|7208.8|2
1730458300000|2024-11-01 10:51:40|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|1
1730458310000|2024-11-01 10:51:50|7222.3|7207.3|7219.5|7204.5|7222.3|7207.3|7218.8|7203.8|1
1730458320000|2024-11-01 10:52:00|7216|7201|7216.5|7201.5|7217.5|7202.5|7216|7201|2
1730458330000|2024-11-01 10:52:10|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7214.3|7199.3|1
1730458400000|2024-11-01 10:53:20|7214|7199|7214.3|7199.3|7214.3|7199.3|7213.3|7198.3|4
1730458430000|2024-11-01 10:53:50|7214.4|7199.4|7214.8|7199.8|7215.3|7200.3|7214.4|7199.4|0
1730458470000|2024-11-01 10:54:30|7214.3|7199.3|7215.8|7200.8|7215.8|7200.8|7214.3|7199.3|1
1730458500000|2024-11-01 10:55:00|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1730458510000|2024-11-01 10:55:10|7214.5|7199.5|7215|7200|7215|7200|7214.5|7199.5|15
1730458580000|2024-11-01 10:56:20|||||||||1
1730458590000|2024-11-01 10:56:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1730458600000|2024-11-01 10:56:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|3
1730458620000|2024-11-01 10:57:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1730458680000|2024-11-01 10:58:00|7218.3|7203.3|7218|7203|7218.3|7203.3|7218|7203|1
1730458690000|2024-11-01 10:58:10|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1730458700000|2024-11-01 10:58:20|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1730458720000|2024-11-01 10:58:40|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1730458740000|2024-11-01 10:59:00|7219.5|7204.5|7219.9|7204.9|7219.9|7204.9|7219.5|7204.5|0
1730458750000|2024-11-01 10:59:10|7220|7205|7220|7205|7220|7205|7220|7205|0
1730458780000|2024-11-01 10:59:40|7218.2|7203.2|7218.8|7203.8|7218.9|7203.9|7217.5|7202.5|11
1730458790000|2024-11-01 10:59:50|7218.9|7203.9|7218.8|7203.8|7218.9|7203.9|7218.8|7203.8|0
1730458800000|2024-11-01 11:00:00|7218.9|7203.9|7220.4|7205.4|7220.4|7205.4|7218.9|7203.9|0
1730458830000|2024-11-01 11:00:30|7220.3|7205.3|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|0
1730458840000|2024-11-01 11:00:40|7218.9|7203.9|7216.9|7201.9|7218.9|7203.9|7216.8|7201.8|5
1730458850000|2024-11-01 11:00:50|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1730458890000|2024-11-01 11:01:30|7217.4|7202.4|7217.9|7202.9|7217.9|7202.9|7217.4|7202.4|0
1730458900000|2024-11-01 11:01:40|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1730458910000|2024-11-01 11:01:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1730458960000|2024-11-01 11:02:40|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1730459020000|2024-11-01 11:03:40|7217.4|7202.4|7214.9|7199.9|7217.4|7202.4|7214.4|7199.4|1
1730459030000|2024-11-01 11:03:50|7215.9|7200.9|7213.9|7198.9|7216.9|7201.9|7213.9|7198.9|1
1730459040000|2024-11-01 11:04:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730459050000|2024-11-01 11:04:10|7214.9|7199.9|7215.8|7200.8|7215.8|7200.8|7214.9|7199.9|0
1730459060000|2024-11-01 11:04:20|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1730459090000|2024-11-01 11:04:50|7215.3|7200.3|7216.9|7201.9|7216.9|7201.9|7214.9|7199.9|0
1730459100000|2024-11-01 11:05:00|7214.9|7199.9|7215.9|7200.9|7215.9|7200.9|7214.9|7199.9|1
1730459160000|2024-11-01 11:06:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|0
1730459230000|2024-11-01 11:07:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217|7202|0
1730459260000|2024-11-01 11:07:40|7217.8|7202.8|7218.4|7203.4|7218.4|7203.4|7217.8|7202.8|17
1730459270000|2024-11-01 11:07:50|||||||||2
1730459320000|2024-11-01 11:08:40|7217.9|7202.9|7216.9|7201.9|7217.9|7202.9|7216.9|7201.9|1
1730459330000|2024-11-01 11:08:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1730459420000|2024-11-01 11:10:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216|7201|1
1730459430000|2024-11-01 11:10:30|7217.3|7202.3|7218.9|7203.9|7218.9|7203.9|7217.3|7202.3|4
1730459440000|2024-11-01 11:10:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|4
1730459450000|2024-11-01 11:10:50|7219.9|7204.9|7220.4|7205.4|7220.4|7205.4|7219.9|7204.9|0
1730459480000|2024-11-01 11:11:20|||||||||1
1730459490000|2024-11-01 11:11:30|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|9
1730459500000|2024-11-01 11:11:40|7218.4|7203.4|7217.9|7202.9|7218.4|7203.4|7217.9|7202.9|0
1730459510000|2024-11-01 11:11:50|||||||||6
1730459520000|2024-11-01 11:12:00|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1730459530000|2024-11-01 11:12:10|7217|7202|7215.9|7200.9|7217|7202|7213.4|7198.4|8
1730459560000|2024-11-01 11:12:40|7216.4|7201.4|7216.9|7201.9|7217.4|7202.4|7216.4|7201.4|2
1730459570000|2024-11-01 11:12:50|7215.9|7200.9|7216.9|7201.9|7216.9|7201.9|7215.9|7200.9|5
1730459580000|2024-11-01 11:13:00|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1730459590000|2024-11-01 11:13:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730459690000|2024-11-01 11:14:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1730459700000|2024-11-01 11:15:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730459710000|2024-11-01 11:15:10|7217.4|7202.4|7217.9|7202.9|7217.9|7202.9|7217.4|7202.4|4
1730459720000|2024-11-01 11:15:20|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1730459730000|2024-11-01 11:15:30|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|15
1730459740000|2024-11-01 11:15:40|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|6
1730459750000|2024-11-01 11:15:50|7221|7206|7216.4|7201.4|7221.4|7206.4|7216.4|7201.4|8
1730459770000|2024-11-01 11:16:10|7216.5|7201.5|7216|7201|7216.5|7201.5|7216|7201|24
1730459780000|2024-11-01 11:16:20|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|1
1730459790000|2024-11-01 11:16:30|7213|7198|7212.5|7197.5|7214|7199|7212|7197|8
1730459820000|2024-11-01 11:17:00|7212.4|7197.4|7211.5|7196.5|7212.4|7197.4|7211.5|7196.5|2
1730459830000|2024-11-01 11:17:10|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1730459850000|2024-11-01 11:17:30|7211.5|7196.5|7212.5|7197.5|7212.5|7197.5|7211.5|7196.5|1
1730459860000|2024-11-01 11:17:40|7212.4|7197.4|7212.5|7197.5|7212.5|7197.5|7212.4|7197.4|0
1730459890000|2024-11-01 11:18:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730459900000|2024-11-01 11:18:20|7213|7198|7214.9|7199.9|7214.9|7199.9|7213|7198|0
1730459910000|2024-11-01 11:18:30|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1730459920000|2024-11-01 11:18:40|7214.3|7199.3|7213.9|7198.9|7214.3|7199.3|7213.9|7198.9|5
1730459960000|2024-11-01 11:19:20|7214.4|7199.4|7213.9|7198.9|7214.4|7199.4|7213.9|7198.9|0
1730459970000|2024-11-01 11:19:30|||||||||1
1730459980000|2024-11-01 11:19:40|7214|7199|7214|7199|7214.4|7199.4|7214|7199|2
1730460000000|2024-11-01 11:20:00|7214.1|7199.1|7215|7200|7215|7200|7214.1|7199.1|0
1730460010000|2024-11-01 11:20:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730460060000|2024-11-01 11:21:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|13
1730460070000|2024-11-01 11:21:10|||||||||1
1730460100000|2024-11-01 11:21:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730460120000|2024-11-01 11:22:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1730460140000|2024-11-01 11:22:20|7216.9|7201.9|7217.4|7202.4|7217.4|7202.4|7216.9|7201.9|1
1730460150000|2024-11-01 11:22:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1730460160000|2024-11-01 11:22:40|7217.8|7202.8|7217.4|7202.4|7217.8|7202.8|7217.4|7202.4|0
1730460170000|2024-11-01 11:22:50|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|1
1730460220000|2024-11-01 11:23:40|||||||||5
1730460230000|2024-11-01 11:23:50|7218.8|7203.8|7216.5|7201.5|7219|7204|7216.5|7201.5|7
1730460240000|2024-11-01 11:24:00|7217|7202|7216.9|7201.9|7217|7202|7216.9|7201.9|0
1730460360000|2024-11-01 11:26:00|7216.5|7201.5|7216.9|7201.9|7216.9|7201.9|7216.5|7201.5|2
1730460390000|2024-11-01 11:26:30|7217|7202|7217|7202|7217|7202|7217|7202|0
1730460400000|2024-11-01 11:26:40|7216.9|7201.9|7217|7202|7217|7202|7216.9|7201.9|1
1730460440000|2024-11-01 11:27:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730460480000|2024-11-01 11:28:00|7216.5|7201.5|7217|7202|7217|7202|7216.5|7201.5|0
1730460500000|2024-11-01 11:28:20|7217.1|7202.1|7217.5|7202.5|7217.5|7202.5|7217.1|7202.1|0
1730460510000|2024-11-01 11:28:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1730460560000|2024-11-01 11:29:20|||||||||2
1730460660000|2024-11-01 11:31:00|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1730460670000|2024-11-01 11:31:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|2
1730460850000|2024-11-01 11:34:10|7217|7202|7217|7202|7217|7202|7217|7202|12
1730460860000|2024-11-01 11:34:20|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|1
1730460870000|2024-11-01 11:34:30|7217.4|7202.4|7220|7205|7220|7205|7217|7202|9
1730460880000|2024-11-01 11:34:40|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1730460900000|2024-11-01 11:35:00|7220.1|7205.1|7220|7205|7220.1|7205.1|7220|7205|0
1730460910000|2024-11-01 11:35:10|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1730460930000|2024-11-01 11:35:30|7220.1|7205.1|7223.4|7208.4|7223.4|7208.4|7220.1|7205.1|2
1730460940000|2024-11-01 11:35:40|7223.1|7208.1|7223.5|7208.5|7223.5|7208.5|7223.1|7208.1|2
1730460960000|2024-11-01 11:36:00|7223|7208|7223|7208|7223|7208|7223|7208|0
1730460970000|2024-11-01 11:36:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|2
1730460990000|2024-11-01 11:36:30|7224|7209|7224|7209|7224|7209|7224|7209|0
1730461000000|2024-11-01 11:36:40|7223.9|7208.9|7224.1|7209.1|7224.1|7209.1|7223.1|7208.1|2
1730461010000|2024-11-01 11:36:50|7224|7209|7221.5|7206.5|7224|7209|7221|7206|3
1730461020000|2024-11-01 11:37:00|7218.8|7203.8|7220.6|7205.6|7220.6|7205.6|7218.5|7203.5|5
1730461030000|2024-11-01 11:37:10|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730461050000|2024-11-01 11:37:30|7222.1|7207.1|7222.6|7207.6|7222.6|7207.6|7222.1|7207.1|0
1730461080000|2024-11-01 11:38:00|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|1
1730461100000|2024-11-01 11:38:20|7223.9|7208.9|7224.5|7209.5|7224.6|7209.6|7223.9|7208.9|1
1730461140000|2024-11-01 11:39:00|7224.1|7209.1|7222|7207|7224.1|7209.1|7222|7207|2
1730461150000|2024-11-01 11:39:10|7218.9|7203.9|7219.5|7204.5|7219.5|7204.5|7217.9|7202.9|10
1730461170000|2024-11-01 11:39:30|7219|7204|7220|7205|7220|7205|7219|7204|3
1730461180000|2024-11-01 11:39:40|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|1
1730461190000|2024-11-01 11:39:50|7220.4|7205.4|7220|7205|7220.6|7205.6|7220|7205|2
1730461230000|2024-11-01 11:40:30|7219.1|7204.1|7219|7204|7219.1|7204.1|7219|7204|1
1730461240000|2024-11-01 11:40:40|7219.5|7204.5|7220.5|7205.5|7220.5|7205.5|7219.5|7204.5|0
1730461250000|2024-11-01 11:40:50|7220.4|7205.4|7219|7204|7220.4|7205.4|7219|7204|1
1730461300000|2024-11-01 11:41:40|7219.1|7204.1|7219|7204|7220|7205|7219|7204|1
1730461330000|2024-11-01 11:42:10|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|1
1730461350000|2024-11-01 11:42:30|7221|7206|7221|7206|7221|7206|7221|7206|0
1730461360000|2024-11-01 11:42:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1730461410000|2024-11-01 11:43:30|7221|7206|7221|7206|7221.5|7206.5|7221|7206|0
1730461480000|2024-11-01 11:44:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1730461500000|2024-11-01 11:45:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730461510000|2024-11-01 11:45:10|7222|7207|7222|7207|7222|7207|7222|7207|0
1730461550000|2024-11-01 11:45:50|7224|7209|7224.5|7209.5|7224.5|7209.5|7224|7209|18
1730461660000|2024-11-01 11:47:40|7224.3|7209.3|7220.1|7205.1|7224.3|7209.3|7220|7205|14
1730461680000|2024-11-01 11:48:00|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730461690000|2024-11-01 11:48:10|7221|7206|7221|7206|7221|7206|7221|7206|1
1730461790000|2024-11-01 11:49:50|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730461830000|2024-11-01 11:50:30|7218.5|7203.5|7218.4|7203.4|7218.5|7203.5|7218.4|7203.4|3
1730461840000|2024-11-01 11:50:40|7218|7203|7218.5|7203.5|7218.5|7203.5|7218|7203|1
1730461860000|2024-11-01 11:51:00|7219|7204|7219|7204|7219|7204|7219|7204|3
1730461870000|2024-11-01 11:51:10|7219.5|7204.5|7219|7204|7220.6|7205.6|7219|7204|2
1730461890000|2024-11-01 11:51:30|||||||||1
1730461900000|2024-11-01 11:51:40|7219.1|7204.1|7220|7205|7220|7205|7219.1|7204.1|0
1730461930000|2024-11-01 11:52:10|||||||||1
1730461950000|2024-11-01 11:52:30|||||||||1
1730461960000|2024-11-01 11:52:40|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730462010000|2024-11-01 11:53:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1730462080000|2024-11-01 11:54:40|7221|7206|7221|7206|7221|7206|7221|7206|1
1730462090000|2024-11-01 11:54:50|7221.5|7206.5|7221.5|7206.5|7222|7207|7221.5|7206.5|0
1730462130000|2024-11-01 11:55:30|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1730462210000|2024-11-01 11:56:50|7220.9|7205.9|7221.9|7206.9|7221.9|7206.9|7220.9|7205.9|9
1730462250000|2024-11-01 11:57:30|7222|7207|7224.5|7209.5|7224.5|7209.5|7222|7207|6
1730462260000|2024-11-01 11:57:40|7225|7210|7225.9|7210.9|7225.9|7210.9|7225|7210|0
1730462270000|2024-11-01 11:57:50|7226|7211|7226|7211|7226|7211|7226|7211|0
1730462280000|2024-11-01 11:58:00|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1730462290000|2024-11-01 11:58:10|7226|7211|7226|7211|7226|7211|7226|7211|0
1730462300000|2024-11-01 11:58:20|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|5
1730462330000|2024-11-01 11:58:50|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.5|7213.5|6
1730462340000|2024-11-01 11:59:00|7229|7214|7230|7215|7230|7215|7229|7214|0
1730462350000|2024-11-01 11:59:10|7230.5|7215.5|7231.1|7216.1|7231.1|7216.1|7230.5|7215.5|5
1730462370000|2024-11-01 11:59:30|7232|7217|7232|7217|7232|7217|7232|7217|0
1730462390000|2024-11-01 11:59:50|||||||||8
1730462400000|2024-11-01 12:00:00|7229|7214|7227|7212|7231.5|7216.5|7225.5|7210.5|15
1730462410000|2024-11-01 12:00:10|7227.5|7212.5|7226.5|7211.5|7227.5|7212.5|7224.1|7209.1|8
1730462420000|2024-11-01 12:00:20|7226.6|7211.6|7232|7217|7232|7217|7226.6|7211.6|14
1730462430000|2024-11-01 12:00:30|7233.5|7218.5|7232|7217|7233.5|7218.5|7230.1|7215.1|7
1730462440000|2024-11-01 12:00:40|7234|7219|7234.5|7219.5|7235|7220|7234|7219|5
1730462450000|2024-11-01 12:00:50|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|2
1730462460000|2024-11-01 12:01:00|7236.9|7221.9|7240|7225|7241|7226|7236.9|7221.9|63
1730462470000|2024-11-01 12:01:10|7239.5|7224.5|7243|7228|7243.6|7228.6|7239.5|7224.5|6
1730462480000|2024-11-01 12:01:20|7242.5|7227.5|7244|7229|7244|7229|7242.5|7227.5|8
1730462490000|2024-11-01 12:01:30|7244.1|7229.1|7237.5|7222.5|7244.1|7229.1|7236.9|7221.9|21
1730462500000|2024-11-01 12:01:40|7237|7222|7237.9|7222.9|7238|7223|7237|7222|6
1730462520000|2024-11-01 12:02:00|7239.5|7224.5|7241|7226|7242|7227|7239.5|7224.5|5
1730462530000|2024-11-01 12:02:10|7241.5|7226.5|7241.5|7226.5|7241.9|7226.9|7241.5|7226.5|3
1730462540000|2024-11-01 12:02:20|7242|7227|7240|7225|7243.5|7228.5|7238.9|7223.9|30
1730462550000|2024-11-01 12:02:30|7239.8|7224.8|7239.4|7224.4|7239.8|7224.8|7239.4|7224.4|1
1730462560000|2024-11-01 12:02:40|7238.9|7223.9|7237.4|7222.4|7238.9|7223.9|7237.4|7222.4|1
1730462580000|2024-11-01 12:03:00|7237.9|7222.9|7239.5|7224.5|7239.5|7224.5|7237.9|7222.9|3
1730462590000|2024-11-01 12:03:10|7243|7228|7243|7228|7243|7228|7243|7228|1
1730462610000|2024-11-01 12:03:30|7243.1|7228.1|7243.6|7228.6|7243.6|7228.6|7243.1|7228.1|0
1730462620000|2024-11-01 12:03:40|7243.5|7228.5|7243.6|7228.6|7244|7229|7243.5|7228.5|7
1730462640000|2024-11-01 12:04:00|||||||||1
1730462650000|2024-11-01 12:04:10|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1730462660000|2024-11-01 12:04:20|7242.6|7227.6|7242.6|7227.6|7243.5|7228.5|7241.6|7226.6|11
1730462670000|2024-11-01 12:04:30|7242.1|7227.1|7240.6|7225.6|7242.1|7227.1|7239.5|7224.5|6
1730462680000|2024-11-01 12:04:40|7241|7226|7240.5|7225.5|7241|7226|7240.5|7225.5|0
1730462690000|2024-11-01 12:04:50|7241.1|7226.1|7242.5|7227.5|7242.5|7227.5|7241.1|7226.1|3
1730462700000|2024-11-01 12:05:00|7242.6|7227.6|7242|7227|7243.5|7228.5|7242|7227|8
1730462710000|2024-11-01 12:05:10|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|1
1730462730000|2024-11-01 12:05:30|7243.1|7228.1|7242.8|7227.8|7243.6|7228.6|7242|7227|9
1730462740000|2024-11-01 12:05:40|7241.5|7226.5|7241.5|7226.5|7242|7227|7241.5|7226.5|4
1730462750000|2024-11-01 12:05:50|7241.1|7226.1|7240.4|7225.4|7241.1|7226.1|7240.4|7225.4|6
1730462760000|2024-11-01 12:06:00|7240|7225|7242.5|7227.5|7243|7228|7239.5|7224.5|8
1730462780000|2024-11-01 12:06:20|7243|7228|7243.1|7228.1|7243.1|7228.1|7243|7228|1
1730462790000|2024-11-01 12:06:30|7243.6|7228.6|7244|7229|7244.1|7229.1|7243.6|7228.6|7
1730462800000|2024-11-01 12:06:40|7244.1|7229.1|7244|7229|7244.1|7229.1|7244|7229|1
1730462810000|2024-11-01 12:06:50|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|2
1730462820000|2024-11-01 12:07:00|7248.7|7233.7|7250|7235|7250.5|7235.5|7248.7|7233.7|11
1730462830000|2024-11-01 12:07:10|7249.9|7234.9|7248.9|7233.9|7249.9|7234.9|7248.9|7233.9|10
1730462840000|2024-11-01 12:07:20|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7245.4|7230.4|19
1730462850000|2024-11-01 12:07:30|7248.5|7233.5|7244.9|7229.9|7248.5|7233.5|7244.9|7229.9|7
1730462860000|2024-11-01 12:07:40|7245|7230|7245.9|7230.9|7246|7231|7245|7230|0
1730462870000|2024-11-01 12:07:50|7246|7231|7249.5|7234.5|7250|7235|7246|7231|13
1730462880000|2024-11-01 12:08:00|7249|7234|7247.9|7232.9|7249|7234|7247.9|7232.9|3
1730462890000|2024-11-01 12:08:10|7247.5|7232.5|7249|7234|7249|7234|7247.5|7232.5|7
1730462900000|2024-11-01 12:08:20|7248.4|7233.4|7246.9|7231.9|7248.4|7233.4|7246.9|7231.9|14
1730462910000|2024-11-01 12:08:30|7246.5|7231.5|7246.4|7231.4|7246.5|7231.5|7246.4|7231.4|2
1730462920000|2024-11-01 12:08:40|7246|7231|7246.5|7231.5|7246.5|7231.5|7244.9|7229.9|2
1730462930000|2024-11-01 12:08:50|7245.6|7230.6|7246.4|7231.4|7246.5|7231.5|7245.6|7230.6|4
1730462940000|2024-11-01 12:09:00|7245.9|7230.9|7247.9|7232.9|7248.9|7233.9|7245.8|7230.8|9
1730462950000|2024-11-01 12:09:10|7246|7231|7249.9|7234.9|7249.9|7234.9|7246|7231|11
1730462960000|2024-11-01 12:09:20|7250|7235|7247.9|7232.9|7250|7235|7247.9|7232.9|3
1730462970000|2024-11-01 12:09:30|7247.5|7232.5|7247.4|7232.4|7247.9|7232.9|7247|7232|1
1730462980000|2024-11-01 12:09:40|7247.9|7232.9|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|1
1730462990000|2024-11-01 12:09:50|7248|7233|7247.3|7232.3|7248.9|7233.9|7246.4|7231.4|12
1730463000000|2024-11-01 12:10:00|7246.9|7231.9|7246.4|7231.4|7247.4|7232.4|7245.4|7230.4|1
1730463010000|2024-11-01 12:10:10|7246|7231|7245.4|7230.4|7246|7231|7245.4|7230.4|12
1730463020000|2024-11-01 12:10:20|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|6
1730463050000|2024-11-01 12:10:50|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|1
1730463060000|2024-11-01 12:11:00|7245.7|7230.7|7244.9|7229.9|7246.1|7231.1|7244.9|7229.9|16
1730463070000|2024-11-01 12:11:10|7245|7230|7244.9|7229.9|7245|7230|7244.9|7229.9|0
1730463080000|2024-11-01 12:11:20|7245|7230|7241.1|7226.1|7245|7230|7241.1|7226.1|1
1730463090000|2024-11-01 12:11:30|7240.5|7225.5|7240.5|7225.5|7241.1|7226.1|7240.5|7225.5|1
1730463100000|2024-11-01 12:11:40|7241|7226|7239.5|7224.5|7241.1|7226.1|7239.5|7224.5|6
1730463110000|2024-11-01 12:11:50|7240|7225|7239|7224|7240|7225|7239|7224|2
1730463120000|2024-11-01 12:12:00|7239.4|7224.4|7239|7224|7239.4|7224.4|7239|7224|2
1730463130000|2024-11-01 12:12:10|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|0
1730463140000|2024-11-01 12:12:20|7240.4|7225.4|7241.1|7226.1|7241.1|7226.1|7240.4|7225.4|9
1730463150000|2024-11-01 12:12:30|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|6
1730463160000|2024-11-01 12:12:40|7241|7226|7241|7226|7241|7226|7241|7226|2
1730463170000|2024-11-01 12:12:50|7241.1|7226.1|7245|7230|7245|7230|7241.1|7226.1|7
1730463180000|2024-11-01 12:13:00|7243.9|7228.9|7243.4|7228.4|7243.9|7228.9|7241.4|7226.4|4
1730463190000|2024-11-01 12:13:10|7243.9|7228.9|7243.9|7228.9|7244|7229|7243.9|7228.9|0
1730463200000|2024-11-01 12:13:20|7244.4|7229.4|7247|7232|7247|7232|7244.4|7229.4|8
1730463210000|2024-11-01 12:13:30|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|0
1730463220000|2024-11-01 12:13:40|7247|7232|7247|7232|7247|7232|7247|7232|0
1730463230000|2024-11-01 12:13:50|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.4|7234.4|6
1730463240000|2024-11-01 12:14:00|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730463250000|2024-11-01 12:14:10|7249.5|7234.5|7250.4|7235.4|7250.4|7235.4|7249.5|7234.5|5
1730463260000|2024-11-01 12:14:20|7250.5|7235.5|7251|7236|7251|7236|7250.5|7235.5|3
1730463270000|2024-11-01 12:14:30|7250.5|7235.5|7251.1|7236.1|7251.1|7236.1|7250.5|7235.5|2
1730463280000|2024-11-01 12:14:40|||||||||6
1730463290000|2024-11-01 12:14:50|7251.6|7236.6|7251.5|7236.5|7251.6|7236.6|7251.5|7236.5|3
1730463300000|2024-11-01 12:15:00|7251.1|7236.1|7251.1|7236.1|7251.5|7236.5|7251.1|7236.1|3
1730463310000|2024-11-01 12:15:10|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|7251.5|7236.5|1
1730463320000|2024-11-01 12:15:20|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251|7236|7
1730463330000|2024-11-01 12:15:30|||||||||4
1730463340000|2024-11-01 12:15:40|||||||||7
1730463350000|2024-11-01 12:15:50|7251.2|7236.2|7251.5|7236.5|7251.6|7236.6|7251.2|7236.2|3
1730463360000|2024-11-01 12:16:00|7251.1|7236.1|7253.1|7238.1|7254.1|7239.1|7251.1|7236.1|19
1730463370000|2024-11-01 12:16:10|7254|7239|7254.1|7239.1|7254.1|7239.1|7254|7239|1
1730463380000|2024-11-01 12:16:20|7254.6|7239.6|7253|7238|7254.6|7239.6|7253|7238|28
1730463390000|2024-11-01 12:16:30|7252.7|7237.7|7247.4|7232.4|7252.7|7237.7|7247|7232|6
1730463400000|2024-11-01 12:16:40|7247.7|7232.7|7247|7232|7248.4|7233.4|7246.2|7231.2|4
1730463410000|2024-11-01 12:16:50|7247.1|7232.1|7248.1|7233.1|7248.1|7233.1|7247.1|7232.1|1
1730463420000|2024-11-01 12:17:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1730463430000|2024-11-01 12:17:10|7249|7234|7245.5|7230.5|7249|7234|7245.5|7230.5|12
1730463440000|2024-11-01 12:17:20|7246|7231|7244.4|7229.4|7246|7231|7244.4|7229.4|3
1730463450000|2024-11-01 12:17:30|7244.5|7229.5|7244.9|7229.9|7244.9|7229.9|7244.4|7229.4|3
1730463460000|2024-11-01 12:17:40|7245|7230|7246|7231|7246.9|7231.9|7245|7230|6
1730463480000|2024-11-01 12:18:00|7244.4|7229.4|7246.9|7231.9|7246.9|7231.9|7244.4|7229.4|4
1730463490000|2024-11-01 12:18:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|3
1730463500000|2024-11-01 12:18:20|7249|7234|7249.9|7234.9|7249.9|7234.9|7249|7234|2
1730463510000|2024-11-01 12:18:30|7249.4|7234.4|7252|7237|7252|7237|7249.4|7234.4|2
1730463520000|2024-11-01 12:18:40|7251.9|7236.9|7252.4|7237.4|7252.4|7237.4|7251.9|7236.9|1
1730463540000|2024-11-01 12:19:00|7252|7237|7252.4|7237.4|7252.4|7237.4|7250.9|7235.9|19
1730463550000|2024-11-01 12:19:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|1
1730463570000|2024-11-01 12:19:30|7253|7238|7253.4|7238.4|7253.4|7238.4|7253|7238|4
1730463580000|2024-11-01 12:19:40|7250.9|7235.9|7250.2|7235.2|7251.4|7236.4|7248.9|7233.9|12
1730463590000|2024-11-01 12:19:50|7249.4|7234.4|7250.3|7235.3|7250.3|7235.3|7249.3|7234.3|4
1730463600000|2024-11-01 12:20:00|7249.9|7234.9|7250.4|7235.4|7250.4|7235.4|7249.9|7234.9|1
1730463610000|2024-11-01 12:20:10|7250.6|7235.6|7252|7237|7252.5|7237.5|7250.6|7235.6|6
1730463620000|2024-11-01 12:20:20|7252.5|7237.5|7253.5|7238.5|7253.5|7238.5|7252.5|7237.5|3
1730463630000|2024-11-01 12:20:30|7254|7239|7254|7239|7254|7239|7254|7239|0
1730463640000|2024-11-01 12:20:40|||||||||2
1730463650000|2024-11-01 12:20:50|||||||||1
1730463660000|2024-11-01 12:21:00|7254.1|7239.1|7255|7240|7255|7240|7254.1|7239.1|18
1730463670000|2024-11-01 12:21:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730463680000|2024-11-01 12:21:20|7255|7240|7255.4|7240.4|7255.4|7240.4|7255|7240|20
1730463690000|2024-11-01 12:21:30|7255.5|7240.5|7256.6|7241.6|7256.6|7241.6|7255.4|7240.4|23
1730463700000|2024-11-01 12:21:40|7256.5|7241.5|7269.4|7254.4|7270.5|7255.5|7256.5|7241.5|59
1730463710000|2024-11-01 12:21:50|7268|7253|7272.4|7257.4|7273.9|7258.9|7267.9|7252.9|25
1730463720000|2024-11-01 12:22:00|7273.4|7258.4|7292.1|7277.1|7292.1|7277.1|7272.4|7257.4|44
1730463730000|2024-11-01 12:22:10|7293.1|7278.1|7294.1|7279.1|7294.1|7279.1|7292.5|7277.5|20
1730463740000|2024-11-01 12:22:20|7292.6|7277.6|7285.5|7270.5|7292.6|7277.6|7284.4|7269.4|17
1730463750000|2024-11-01 12:22:30|7285.4|7270.4|7289.7|7274.7|7290.1|7275.1|7285|7270|23
1730463760000|2024-11-01 12:22:40|7291.1|7276.1|7292.6|7277.6|7293.2|7278.2|7291.1|7276.1|7
1730463770000|2024-11-01 12:22:50|7293|7278|7293.8|7278.8|7294.2|7279.2|7292.6|7277.6|33
1730463780000|2024-11-01 12:23:00|7294.2|7279.2|7299.7|7284.7|7299.7|7284.7|7294.2|7279.2|51
1730463790000|2024-11-01 12:23:10|7299.3|7284.3|7298.7|7283.7|7299.7|7284.7|7298.7|7283.7|12
1730463800000|2024-11-01 12:23:20|7298.2|7283.2|7297.2|7282.2|7298.7|7283.7|7297.2|7282.2|28
1730463810000|2024-11-01 12:23:30|7298.2|7283.2|7297.7|7282.7|7298.2|7283.2|7297.2|7282.2|4
1730463820000|2024-11-01 12:23:40|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|0
1730463830000|2024-11-01 12:23:50|7297.7|7282.7|7290.7|7275.7|7297.7|7282.7|7290.7|7275.7|18
1730463840000|2024-11-01 12:24:00|7290.2|7275.2|7296.7|7281.7|7296.7|7281.7|7290.2|7275.2|19
1730463850000|2024-11-01 12:24:10|7297.1|7282.1|7295.2|7280.2|7297.2|7282.2|7295.2|7280.2|5
1730463860000|2024-11-01 12:24:20|7295.3|7280.3|7295.7|7280.7|7296.2|7281.2|7295.3|7280.3|1
1730463870000|2024-11-01 12:24:30|7295.2|7280.2|7298.2|7283.2|7298.2|7283.2|7295.2|7280.2|2
1730463880000|2024-11-01 12:24:40|||||||||2
1730463890000|2024-11-01 12:24:50|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|7
1730463900000|2024-11-01 12:25:00|7298.1|7283.1|7297.7|7282.7|7298.1|7283.1|7297.6|7282.6|11
1730463910000|2024-11-01 12:25:10|7299.2|7284.2|7299.1|7284.1|7299.2|7284.2|7299.1|7284.1|9
1730463920000|2024-11-01 12:25:20|7298.6|7283.6|7296.8|7281.8|7298.7|7283.7|7296.8|7281.8|21
1730463930000|2024-11-01 12:25:30|7298.2|7283.2|7295.1|7280.1|7299.2|7284.2|7295.1|7280.1|3
1730463940000|2024-11-01 12:25:40|7295.6|7280.6|7291.6|7276.6|7296.7|7281.7|7291.6|7276.6|52
1730463950000|2024-11-01 12:25:50|7292.1|7277.1|7289.1|7274.1|7292.1|7277.1|7288.6|7273.6|7
1730463960000|2024-11-01 12:26:00|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.6|7273.6|0
1730463970000|2024-11-01 12:26:10|7288.8|7273.8|7290.2|7275.2|7290.2|7275.2|7288.8|7273.8|13
1730463980000|2024-11-01 12:26:20|7290.1|7275.1|7288.7|7273.7|7290.1|7275.1|7288.2|7273.2|7
1730464000000|2024-11-01 12:26:40|7288.2|7273.2|7288.2|7273.2|7288.7|7273.7|7288.1|7273.1|8
1730464010000|2024-11-01 12:26:50|||||||||2
1730464020000|2024-11-01 12:27:00|7286.2|7271.2|7286.1|7271.1|7286.7|7271.7|7286.1|7271.1|9
1730464030000|2024-11-01 12:27:10|7285.2|7270.2|7283.7|7268.7|7285.2|7270.2|7283.7|7268.7|16
1730464040000|2024-11-01 12:27:20|7283.5|7268.5|7284.6|7269.6|7284.7|7269.7|7283.5|7268.5|3
1730464050000|2024-11-01 12:27:30|7284.1|7269.1|7282.1|7267.1|7284.6|7269.6|7282.1|7267.1|4
1730464060000|2024-11-01 12:27:40|7281.7|7266.7|7284.6|7269.6|7285.7|7270.7|7281.7|7266.7|12
1730464070000|2024-11-01 12:27:50|7283.6|7268.6|7284.7|7269.7|7284.7|7269.7|7283.6|7268.6|0
1730464080000|2024-11-01 12:28:00|7286.2|7271.2|7286.4|7271.4|7286.7|7271.7|7286.2|7271.2|24
1730464090000|2024-11-01 12:28:10|7284.7|7269.7|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|7
1730464110000|2024-11-01 12:28:30|7286.7|7271.7|7287.7|7272.7|7287.7|7272.7|7286.7|7271.7|3
1730464120000|2024-11-01 12:28:40|7288.2|7273.2|7288.7|7273.7|7288.7|7273.7|7288.2|7273.2|3
1730464130000|2024-11-01 12:28:50|7289.2|7274.2|7288.1|7273.1|7289.2|7274.2|7288.1|7273.1|6
1730464140000|2024-11-01 12:29:00|7288.2|7273.2|7289.1|7274.1|7289.7|7274.7|7288.2|7273.2|4
1730464150000|2024-11-01 12:29:10|7288|7273|7288.6|7273.6|7288.6|7273.6|7287.1|7272.1|9
1730464160000|2024-11-01 12:29:20|7287.7|7272.7|7284.1|7269.1|7287.7|7272.7|7284.1|7269.1|5
1730464170000|2024-11-01 12:29:30|7283.2|7268.2|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|3
1730464180000|2024-11-01 12:29:40|7283.2|7268.2|7284.1|7269.1|7284.1|7269.1|7283.2|7268.2|2
1730464190000|2024-11-01 12:29:50|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|5
1730464200000|2024-11-01 12:30:00|7283.6|7268.6|7287.1|7272.1|7287.7|7272.7|7283.6|7268.6|34
1730464210000|2024-11-01 12:30:10|7287|7272|7288.2|7273.2|7288.2|7273.2|7286.2|7271.2|1
1730464220000|2024-11-01 12:30:20|7288.1|7273.1|7289.1|7274.1|7289.2|7274.2|7288.1|7273.1|9
1730464230000|2024-11-01 12:30:30|7288.7|7273.7|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|8
1730464240000|2024-11-01 12:30:40|7290.2|7275.2|7290.7|7275.7|7292.2|7277.2|7290.2|7275.2|17
1730464250000|2024-11-01 12:30:50|7291.1|7276.1|7291.2|7276.2|7291.2|7276.2|7290.7|7275.7|6
1730464260000|2024-11-01 12:31:00|7291.7|7276.7|7290.2|7275.2|7291.7|7276.7|7289.7|7274.7|10
1730464270000|2024-11-01 12:31:10|7290.7|7275.7|7292.2|7277.2|7292.2|7277.2|7290.7|7275.7|3
1730464280000|2024-11-01 12:31:20|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1730464290000|2024-11-01 12:31:30|7293.2|7278.2|7293.7|7278.7|7293.7|7278.7|7293.2|7278.2|1
1730464300000|2024-11-01 12:31:40|7294.2|7279.2|7294.7|7279.7|7294.7|7279.7|7293.7|7278.7|4
1730464310000|2024-11-01 12:31:50|7294.2|7279.2|7285.2|7270.2|7296.2|7281.2|7285.2|7270.2|59
1730464320000|2024-11-01 12:32:00|7285.3|7270.3|7287.7|7272.7|7287.7|7272.7|7285.2|7270.2|2
1730464330000|2024-11-01 12:32:10|7288.2|7273.2|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|6
1730464340000|2024-11-01 12:32:20|7286.2|7271.2|7285.7|7270.7|7286.2|7271.2|7285.7|7270.7|8
1730464350000|2024-11-01 12:32:30|7285.6|7270.6|7282.3|7267.3|7285.6|7270.6|7281.2|7266.2|26
1730464360000|2024-11-01 12:32:40|7283.2|7268.2|7283.3|7268.3|7283.7|7268.7|7280.2|7265.2|47
1730464370000|2024-11-01 12:32:50|7283.1|7268.1|7284.3|7269.3|7287.3|7272.3|7282.3|7267.3|26
1730464380000|2024-11-01 12:33:00|7285.3|7270.3|7280.8|7265.8|7285.3|7270.3|7280.8|7265.8|39
1730464390000|2024-11-01 12:33:10|7282.3|7267.3|7281.3|7266.3|7282.8|7267.8|7281.3|7266.3|4
1730464400000|2024-11-01 12:33:20|7281.4|7266.4|7283.8|7268.8|7283.8|7268.8|7281.4|7266.4|5
1730464410000|2024-11-01 12:33:30|7284.3|7269.3|7283.8|7268.8|7284.8|7269.8|7283.8|7268.8|6
1730464420000|2024-11-01 12:33:40|7283.7|7268.7|7283.8|7268.8|7283.8|7268.8|7283|7268|2
1730464430000|2024-11-01 12:33:50|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|0
1730464440000|2024-11-01 12:34:00|7283.8|7268.8|7282.8|7267.8|7283.8|7268.8|7282.8|7267.8|2
1730464450000|2024-11-01 12:34:10|7283.8|7268.8|7282.3|7267.3|7283.8|7268.8|7282.3|7267.3|4
1730464460000|2024-11-01 12:34:20|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|1
1730464470000|2024-11-01 12:34:30|7283.1|7268.1|7280.3|7265.3|7283.1|7268.1|7280.3|7265.3|10
1730464480000|2024-11-01 12:34:40|7279.8|7264.8|7280.8|7265.8|7280.8|7265.8|7279.8|7264.8|14
1730464490000|2024-11-01 12:34:50|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|16
1730464500000|2024-11-01 12:35:00|7280.5|7265.5|7280.3|7265.3|7280.8|7265.8|7280.3|7265.3|6
1730464510000|2024-11-01 12:35:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279|7264|38
1730464520000|2024-11-01 12:35:20|7280.8|7265.8|7281.3|7266.3|7281.3|7266.3|7280.8|7265.8|13
1730464530000|2024-11-01 12:35:30|7281.8|7266.8|7283.3|7268.3|7283.3|7268.3|7281.8|7266.8|1
1730464540000|2024-11-01 12:35:40|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|2
1730464550000|2024-11-01 12:35:50|7282.3|7267.3|7280.3|7265.3|7282.8|7267.8|7280.3|7265.3|4
1730464560000|2024-11-01 12:36:00|7279.8|7264.8|7280.3|7265.3|7280.8|7265.8|7279.8|7264.8|19
1730464570000|2024-11-01 12:36:10|||||||||1
1730464580000|2024-11-01 12:36:20|7280.4|7265.4|7280.8|7265.8|7280.8|7265.8|7280.4|7265.4|3
1730464590000|2024-11-01 12:36:30|7281.3|7266.3|7281.8|7266.8|7283.3|7268.3|7280.8|7265.8|23
1730464600000|2024-11-01 12:36:40|7281.9|7266.9|7282.9|7267.9|7282.9|7267.9|7281.9|7266.9|8
1730464610000|2024-11-01 12:36:50|7283|7268|7285|7270|7285|7270|7283|7268|6
1730464620000|2024-11-01 12:37:00|7284.5|7269.5|7285.1|7270.1|7285.5|7270.5|7284.5|7269.5|33
1730464630000|2024-11-01 12:37:10|7284.9|7269.9|7283.1|7268.1|7284.9|7269.9|7283.1|7268.1|22
1730464640000|2024-11-01 12:37:20|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.2|7267.2|0
1730464650000|2024-11-01 12:37:30|7282.7|7267.7|7282.6|7267.6|7282.7|7267.7|7282.6|7267.6|6
1730464660000|2024-11-01 12:37:40|7282.7|7267.7|7279.1|7264.1|7282.7|7267.7|7278.4|7263.4|13
1730464670000|2024-11-01 12:37:50|7278.2|7263.2|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|1
1730464680000|2024-11-01 12:38:00|7279.1|7264.1|7279.7|7264.7|7279.7|7264.7|7279.1|7264.1|1
1730464690000|2024-11-01 12:38:10|7280.6|7265.6|7281.7|7266.7|7282.2|7267.2|7280.2|7265.2|10
1730464700000|2024-11-01 12:38:20|7279.5|7264.5|7279.1|7264.1|7279.6|7264.6|7279.1|7264.1|4
1730464710000|2024-11-01 12:38:30|7280.2|7265.2|7280.1|7265.1|7280.2|7265.2|7280.1|7265.1|7
1730464720000|2024-11-01 12:38:40|7280.6|7265.6|7281.1|7266.1|7281.2|7266.2|7280.6|7265.6|1
1730464730000|2024-11-01 12:38:50|7280.7|7265.7|7281.1|7266.1|7281.1|7266.1|7280.1|7265.1|3
1730464740000|2024-11-01 12:39:00|7280.6|7265.6|7281.6|7266.6|7281.6|7266.6|7280.6|7265.6|53
1730464750000|2024-11-01 12:39:10|7282.6|7267.6|7283.1|7268.1|7283.2|7268.2|7282.6|7267.6|6
1730464760000|2024-11-01 12:39:20|7283.2|7268.2|7284.6|7269.6|7285.1|7270.1|7283.2|7268.2|23
1730464770000|2024-11-01 12:39:30|7284.7|7269.7|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|6
1730464780000|2024-11-01 12:39:40|||||||||28
1730464790000|2024-11-01 12:39:50|7285.8|7270.8|7285.8|7270.8|7286.3|7271.3|7285.8|7270.8|12
1730464800000|2024-11-01 12:40:00|7284.3|7269.3|7285.2|7270.2|7285.3|7270.3|7284.3|7269.3|4
1730464810000|2024-11-01 12:40:10|7284.8|7269.8|7285.8|7270.8|7285.8|7270.8|7284.8|7269.8|4
1730464820000|2024-11-01 12:40:20|7285.9|7270.9|7281.7|7266.7|7286.9|7271.9|7281.2|7266.2|55
1730464830000|2024-11-01 12:40:30|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|3
1730464840000|2024-11-01 12:40:40|7280.9|7265.9|7280.7|7265.7|7281.2|7266.2|7280.7|7265.7|2
1730464850000|2024-11-01 12:40:50|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1730464870000|2024-11-01 12:41:10|||||||||5
1730464880000|2024-11-01 12:41:20|7280.9|7265.9|7283.9|7268.9|7283.9|7268.9|7280.9|7265.9|38
1730464890000|2024-11-01 12:41:30|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1730464900000|2024-11-01 12:41:40|7282.5|7267.5|7281.4|7266.4|7282.9|7267.9|7281.4|7266.4|6
1730464910000|2024-11-01 12:41:50|7281.5|7266.5|7279.3|7264.3|7281.9|7266.9|7279.3|7264.3|5
1730464920000|2024-11-01 12:42:00|7280.4|7265.4|7281.9|7266.9|7281.9|7266.9|7280.4|7265.4|25
1730464930000|2024-11-01 12:42:10|7282.4|7267.4|7282.9|7267.9|7282.9|7267.9|7282.4|7267.4|2
1730464940000|2024-11-01 12:42:20|7282.4|7267.4|7283.4|7268.4|7283.4|7268.4|7282.4|7267.4|5
1730464950000|2024-11-01 12:42:30|7283.9|7268.9|7283.4|7268.4|7284.3|7269.3|7282.9|7267.9|3
1730464960000|2024-11-01 12:42:40|7283.9|7268.9|7284.9|7269.9|7284.9|7269.9|7283.9|7268.9|1
1730464970000|2024-11-01 12:42:50|7284.4|7269.4|7284.5|7269.5|7284.5|7269.5|7284.4|7269.4|3
1730464980000|2024-11-01 12:43:00|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1730464990000|2024-11-01 12:43:10|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|3
1730465000000|2024-11-01 12:43:20|7283.4|7268.4|7285.4|7270.4|7285.4|7270.4|7283.4|7268.4|8
1730465020000|2024-11-01 12:43:40|7285.5|7270.5|7287.4|7272.4|7287.4|7272.4|7285.5|7270.5|4
1730465030000|2024-11-01 12:43:50|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|1
1730465040000|2024-11-01 12:44:00|7288|7273|7289|7274|7289|7274|7288|7273|5
1730465050000|2024-11-01 12:44:10|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|7289.4|7274.4|4
1730465060000|2024-11-01 12:44:20|7289|7274|7287|7272|7289|7274|7284.5|7269.5|10
1730465070000|2024-11-01 12:44:30|7286|7271|7286|7271|7286|7271|7286|7271|1
1730465090000|2024-11-01 12:44:50|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|5
1730465100000|2024-11-01 12:45:00|7287|7272|7286.5|7271.5|7287|7272|7286|7271|55
1730465110000|2024-11-01 12:45:10|||||||||2
1730465120000|2024-11-01 12:45:20|7286|7271|7285.5|7270.5|7286.5|7271.5|7285|7270|7
1730465130000|2024-11-01 12:45:30|||||||||101
1730465140000|2024-11-01 12:45:40|7284.6|7269.6|7285.1|7270.1|7285.1|7270.1|7284.6|7269.6|3
1730465150000|2024-11-01 12:45:50|7285.7|7270.7|7286.3|7271.3|7286.3|7271.3|7285.7|7270.7|21
1730465160000|2024-11-01 12:46:00|7286.4|7271.4|7288.7|7273.7|7289.3|7274.3|7286.4|7271.4|19
1730465170000|2024-11-01 12:46:10|7288.6|7273.6|7289.1|7274.1|7289.2|7274.2|7288.2|7273.2|18
1730465180000|2024-11-01 12:46:20|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|2
1730465190000|2024-11-01 12:46:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|2
1730465200000|2024-11-01 12:46:40|7288.1|7273.1|7289.1|7274.1|7289.1|7274.1|7288.1|7273.1|3
1730465210000|2024-11-01 12:46:50|||||||||2
1730465220000|2024-11-01 12:47:00|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|7289.6|7274.6|3
1730465230000|2024-11-01 12:47:10|7290.1|7275.1|7289.6|7274.6|7290.1|7275.1|7289.6|7274.6|4
1730465240000|2024-11-01 12:47:20|||||||||6
1730465250000|2024-11-01 12:47:30|||||||||2
1730465260000|2024-11-01 12:47:40|7288.1|7273.1|7288.7|7273.7|7289.2|7274.2|7287.6|7272.6|4
1730465280000|2024-11-01 12:48:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|6
1730465290000|2024-11-01 12:48:10|||||||||6
1730465300000|2024-11-01 12:48:20|||||||||3
1730465320000|2024-11-01 12:48:40|7290.7|7275.7|7291.7|7276.7|7291.7|7276.7|7290.7|7275.7|14
1730465330000|2024-11-01 12:48:50|7291.1|7276.1|7289.6|7274.6|7291.1|7276.1|7289.6|7274.6|32
1730465340000|2024-11-01 12:49:00|7289|7274|7285|7270|7289|7274|7285|7270|13
1730465350000|2024-11-01 12:49:10|7285.1|7270.1|7286.5|7271.5|7286.5|7271.5|7285.1|7270.1|0
1730465360000|2024-11-01 12:49:20|7286.6|7271.6|7287|7272|7287.5|7272.5|7286.5|7271.5|3
1730465370000|2024-11-01 12:49:30|7287.9|7272.9|7286.6|7271.6|7287.9|7272.9|7286.6|7271.6|1
1730465380000|2024-11-01 12:49:40|7286.7|7271.7|7286.6|7271.6|7287|7272|7286.6|7271.6|1
1730465390000|2024-11-01 12:49:50|7286.7|7271.7|7287|7272|7287.2|7272.2|7285.6|7270.6|9
1730465400000|2024-11-01 12:50:00|7287.1|7272.1|7286.9|7271.9|7287.1|7272.1|7286.9|7271.9|1
1730465410000|2024-11-01 12:50:10|7288.5|7273.5|7289|7274|7289|7274|7288.5|7273.5|3
1730465430000|2024-11-01 12:50:30|||||||||2
1730465450000|2024-11-01 12:50:50|7287.4|7272.4|7287.5|7272.5|7287.5|7272.5|7287.4|7272.4|11
1730465460000|2024-11-01 12:51:00|7287.9|7272.9|7288.4|7273.4|7288.4|7273.4|7287.9|7272.9|1
1730465470000|2024-11-01 12:51:10|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|2
1730465480000|2024-11-01 12:51:20|7288|7273|7288.5|7273.5|7289.1|7274.1|7288|7273|61
1730465490000|2024-11-01 12:51:30|7289|7274|7288.8|7273.8|7289|7274|7288.8|7273.8|4
1730465500000|2024-11-01 12:51:40|7287.4|7272.4|7285.4|7270.4|7287.4|7272.4|7285.3|7270.3|5
1730465510000|2024-11-01 12:51:50|7284.9|7269.9|7285.9|7270.9|7285.9|7270.9|7284.9|7269.9|1
1730465520000|2024-11-01 12:52:00|7286|7271|7286.8|7271.8|7286.8|7271.8|7286|7271|6
1730465530000|2024-11-01 12:52:10|7287.3|7272.3|7287.3|7272.3|7287.9|7272.9|7286.9|7271.9|8
1730465540000|2024-11-01 12:52:20|7285.9|7270.9|7285.4|7270.4|7285.9|7270.9|7284.9|7269.9|10
1730465550000|2024-11-01 12:52:30|7284.4|7269.4|7284.8|7269.8|7286.3|7271.3|7284.3|7269.3|12
1730465560000|2024-11-01 12:52:40|7283.3|7268.3|7283.3|7268.3|7284.2|7269.2|7283.3|7268.3|11
1730465570000|2024-11-01 12:52:50|7284.7|7269.7|7281.8|7266.8|7284.7|7269.7|7281.8|7266.8|42
1730465580000|2024-11-01 12:53:00|7281.3|7266.3|7281.3|7266.3|7281.8|7266.8|7281.3|7266.3|4
1730465590000|2024-11-01 12:53:10|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.7|7265.7|4
1730465600000|2024-11-01 12:53:20|7280.3|7265.3|7279.8|7264.8|7280.3|7265.3|7278.8|7263.8|4
1730465610000|2024-11-01 12:53:30|7279.4|7264.4|7279.3|7264.3|7280.3|7265.3|7279.3|7264.3|7
1730465620000|2024-11-01 12:53:40|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|4
1730465630000|2024-11-01 12:53:50|7278.9|7263.9|7279.4|7264.4|7279.4|7264.4|7278.4|7263.4|2
1730465640000|2024-11-01 12:54:00|7278.5|7263.5|7278.9|7263.9|7278.9|7263.9|7278.4|7263.4|10
1730465650000|2024-11-01 12:54:10|7278.4|7263.4|7275.9|7260.9|7278.9|7263.9|7275.9|7260.9|27
1730465660000|2024-11-01 12:54:20|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.9|7260.9|1
1730465670000|2024-11-01 12:54:30|7276|7261|7278|7263|7278.1|7263.1|7276|7261|6
1730465690000|2024-11-01 12:54:50|7277.5|7262.5|7277.4|7262.4|7277.5|7262.5|7277|7262|4
1730465700000|2024-11-01 12:55:00|7276.5|7261.5|7277.6|7262.6|7277.6|7262.6|7276.5|7261.5|4
1730465710000|2024-11-01 12:55:10|7278|7263|7281|7266|7282|7267|7278|7263|21
1730465720000|2024-11-01 12:55:20|7280|7265|7280|7265|7280.5|7265.5|7279.9|7264.9|3
1730465730000|2024-11-01 12:55:30|||||||||2
1730465740000|2024-11-01 12:55:40|7280.5|7265.5|7281.5|7266.5|7281.5|7266.5|7280.4|7265.4|7
1730465750000|2024-11-01 12:55:50|7282.5|7267.5|7281.5|7266.5|7282.5|7267.5|7281.5|7266.5|4
1730465760000|2024-11-01 12:56:00|7281|7266|7281|7266|7281|7266|7281|7266|0
1730465770000|2024-11-01 12:56:10|||||||||1
1730465780000|2024-11-01 12:56:20|7281.2|7266.2|7280.9|7265.9|7282.9|7267.9|7280.4|7265.4|11
1730465790000|2024-11-01 12:56:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|4
1730465800000|2024-11-01 12:56:40|7280.9|7265.9|7281.4|7266.4|7281.5|7266.5|7280.9|7265.9|5
1730465810000|2024-11-01 12:56:50|7280.9|7265.9|7279.9|7264.9|7280.9|7265.9|7279.5|7264.5|8
1730465820000|2024-11-01 12:57:00|7278.5|7263.5|7278.5|7263.5|7279|7264|7278.5|7263.5|23
1730465830000|2024-11-01 12:57:10|7278|7263|7277.5|7262.5|7278|7263|7277.5|7262.5|3
1730465840000|2024-11-01 12:57:20|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|24
1730465850000|2024-11-01 12:57:30|7277.5|7262.5|7278.5|7263.5|7279|7264|7277.5|7262.5|4
1730465860000|2024-11-01 12:57:40|7279|7264|7278.9|7263.9|7279|7264|7278.9|7263.9|2
1730465870000|2024-11-01 12:57:50|7279|7264|7279|7264|7279|7264|7279|7264|21
1730465880000|2024-11-01 12:58:00|7279.5|7264.5|7280.5|7265.5|7280.5|7265.5|7279.5|7264.5|2
1730465890000|2024-11-01 12:58:10|||||||||1
1730465920000|2024-11-01 12:58:40|7280.4|7265.4|7279.9|7264.9|7280.4|7265.4|7279.8|7264.8|4
1730465930000|2024-11-01 12:58:50|7281|7266|7281.9|7266.9|7281.9|7266.9|7281|7266|6
1730465940000|2024-11-01 12:59:00|7279.5|7264.5|7278.9|7263.9|7279.5|7264.5|7278.9|7263.9|14
1730465950000|2024-11-01 12:59:10|7278.6|7263.6|7278.5|7263.5|7279.5|7264.5|7278.5|7263.5|1
1730465970000|2024-11-01 12:59:30|7279.8|7264.8|7277|7262|7279.8|7264.8|7277|7262|1
1730465990000|2024-11-01 12:59:50|7278|7263|7277|7262|7278|7263|7277|7262|6
1730466000000|2024-11-01 13:00:00|7277.5|7262.5|7270.6|7255.6|7278|7263|7270.5|7255.5|53
1730466010000|2024-11-01 13:00:10|7270.5|7255.5|7268.5|7253.5|7270.5|7255.5|7268.1|7253.1|36
1730466020000|2024-11-01 13:00:20|7268.6|7253.6|7267.1|7252.1|7269|7254|7267.1|7252.1|9
1730466030000|2024-11-01 13:00:30|7264.6|7249.6|7263.5|7248.5|7264.9|7249.9|7263.1|7248.1|10
1730466040000|2024-11-01 13:00:40|7263.1|7248.1|7264.4|7249.4|7264.4|7249.4|7261.2|7246.2|25
1730466050000|2024-11-01 13:00:50|7264.1|7249.1|7264.1|7249.1|7265|7250|7264.1|7249.1|3
1730466060000|2024-11-01 13:01:00|7263.6|7248.6|7264|7249|7264.9|7249.9|7263.6|7248.6|16
1730466070000|2024-11-01 13:01:10|7263.6|7248.6|7266.1|7251.1|7266.1|7251.1|7263.6|7248.6|5
1730466080000|2024-11-01 13:01:20|7264.5|7249.5|7263.1|7248.1|7264.6|7249.6|7262.1|7247.1|18
1730466090000|2024-11-01 13:01:30|7263.6|7248.6|7265.1|7250.1|7265.1|7250.1|7263.6|7248.6|1
1730466100000|2024-11-01 13:01:40|7265.5|7250.5|7264.1|7249.1|7265.5|7250.5|7263|7248|5
1730466110000|2024-11-01 13:01:50|7263.9|7248.9|7263.6|7248.6|7265.6|7250.6|7263.4|7248.4|4
1730466120000|2024-11-01 13:02:00|7262|7247|7258.7|7243.7|7263|7248|7258.6|7243.6|8
1730466130000|2024-11-01 13:02:10|7259.6|7244.6|7260.1|7245.1|7261|7246|7259.6|7244.6|1
1730466140000|2024-11-01 13:02:20|7260|7245|7261.6|7246.6|7262.1|7247.1|7259.1|7244.1|4
1730466150000|2024-11-01 13:02:30|7261.7|7246.7|7265.7|7250.7|7265.7|7250.7|7261.7|7246.7|0
1730466160000|2024-11-01 13:02:40|7266.1|7251.1|7266.7|7251.7|7266.7|7251.7|7265.1|7250.1|1
1730466170000|2024-11-01 13:02:50|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|6
1730466180000|2024-11-01 13:03:00|7265.2|7250.2|7261.2|7246.2|7265.2|7250.2|7261.2|7246.2|4
1730466190000|2024-11-01 13:03:10|7261.6|7246.6|7262.1|7247.1|7262.1|7247.1|7261.6|7246.6|0
1730466200000|2024-11-01 13:03:20|7262.2|7247.2|7262.7|7247.7|7262.7|7247.7|7262.2|7247.2|0
1730466210000|2024-11-01 13:03:30|7263.6|7248.6|7265.1|7250.1|7265.1|7250.1|7263.6|7248.6|2
1730466220000|2024-11-01 13:03:40|7264.7|7249.7|7267.2|7252.2|7267.2|7252.2|7264.7|7249.7|2
1730466230000|2024-11-01 13:03:50|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|1
1730466250000|2024-11-01 13:04:10|7266.7|7251.7|7266.6|7251.6|7267.2|7252.2|7266.6|7251.6|11
1730466270000|2024-11-01 13:04:30|7265.7|7250.7|7263.7|7248.7|7266.2|7251.2|7263.7|7248.7|2
1730466280000|2024-11-01 13:04:40|7262.2|7247.2|7262.7|7247.7|7263.7|7248.7|7262.2|7247.2|2
1730466290000|2024-11-01 13:04:50|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|5
1730466300000|2024-11-01 13:05:00|7264.1|7249.1|7273.2|7258.2|7273.7|7258.7|7264.1|7249.1|18
1730466310000|2024-11-01 13:05:10|7273.7|7258.7|7275.7|7260.7|7275.7|7260.7|7273.7|7258.7|5
1730466320000|2024-11-01 13:05:20|7276.7|7261.7|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|2
1730466330000|2024-11-01 13:05:30|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7275.7|7260.7|2
1730466340000|2024-11-01 13:05:40|7276.7|7261.7|7277.2|7262.2|7277.2|7262.2|7276.7|7261.7|2
1730466350000|2024-11-01 13:05:50|||||||||1
1730466360000|2024-11-01 13:06:00|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|3
1730466370000|2024-11-01 13:06:10|||||||||3
1730466380000|2024-11-01 13:06:20|7277.7|7262.7|7278.2|7263.2|7278.2|7263.2|7277.7|7262.7|5
1730466390000|2024-11-01 13:06:30|||||||||1
1730466400000|2024-11-01 13:06:40|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|2
1730466410000|2024-11-01 13:06:50|7279.2|7264.2|7281.2|7266.2|7281.2|7266.2|7279.2|7264.2|10
1730466420000|2024-11-01 13:07:00|7281.7|7266.7|7284.7|7269.7|7284.7|7269.7|7281.7|7266.7|15
1730466430000|2024-11-01 13:07:10|7285.2|7270.2|7284.6|7269.6|7285.7|7270.7|7284.6|7269.6|18
1730466440000|2024-11-01 13:07:20|7284.7|7269.7|7284.7|7269.7|7285.2|7270.2|7284.7|7269.7|3
1730466450000|2024-11-01 13:07:30|7285.2|7270.2|7285.7|7270.7|7285.7|7270.7|7284.7|7269.7|12
1730466460000|2024-11-01 13:07:40|7285.4|7270.4|7283.7|7268.7|7285.4|7270.4|7283.7|7268.7|11
1730466470000|2024-11-01 13:07:50|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|4
1730466480000|2024-11-01 13:08:00|7282.1|7267.1|7282.6|7267.6|7282.6|7267.6|7282.1|7267.1|5
1730466490000|2024-11-01 13:08:10|7282.2|7267.2|7281.6|7266.6|7282.2|7267.2|7281.6|7266.6|2
1730466500000|2024-11-01 13:08:20|7281.7|7266.7|7282.6|7267.6|7282.6|7267.6|7281.7|7266.7|2
1730466520000|2024-11-01 13:08:40|7282.1|7267.1|7282.2|7267.2|7282.2|7267.2|7282.1|7267.1|19
1730466530000|2024-11-01 13:08:50|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|6
1730466540000|2024-11-01 13:09:00|7282.2|7267.2|7282.6|7267.6|7282.7|7267.7|7282.2|7267.2|3
1730466550000|2024-11-01 13:09:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|3
1730466560000|2024-11-01 13:09:20|7282.1|7267.1|7282.2|7267.2|7282.6|7267.6|7282.1|7267.1|2
1730466580000|2024-11-01 13:09:40|7281.2|7266.2|7283.7|7268.7|7283.7|7268.7|7281.2|7266.2|9
1730466590000|2024-11-01 13:09:50|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|5
1730466600000|2024-11-01 13:10:00|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1730466620000|2024-11-01 13:10:20|7284.2|7269.2|7284.1|7269.1|7284.2|7269.2|7284.1|7269.1|1
1730466630000|2024-11-01 13:10:30|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|1
1730466640000|2024-11-01 13:10:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|4
1730466650000|2024-11-01 13:10:50|7284.6|7269.6|7283.6|7268.6|7284.6|7269.6|7283.6|7268.6|8
1730466660000|2024-11-01 13:11:00|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7282.6|7267.6|12
1730466670000|2024-11-01 13:11:10|7283.1|7268.1|7282.6|7267.6|7283.1|7268.1|7282.6|7267.6|3
1730466690000|2024-11-01 13:11:30|7283.1|7268.1|7283.2|7268.2|7283.2|7268.2|7283.1|7268.1|2
1730466700000|2024-11-01 13:11:40|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1730466720000|2024-11-01 13:12:00|7282.6|7267.6|7277.1|7262.1|7282.6|7267.6|7276.1|7261.1|16
1730466730000|2024-11-01 13:12:10|7277.6|7262.6|7279.1|7264.1|7279.6|7264.6|7277.6|7262.6|1
1730466740000|2024-11-01 13:12:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1730466760000|2024-11-01 13:12:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730466770000|2024-11-01 13:12:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|2
1730466780000|2024-11-01 13:13:00|7279.7|7264.7|7281.2|7266.2|7281.2|7266.2|7279.2|7264.2|18
1730466790000|2024-11-01 13:13:10|7282.1|7267.1|7281.7|7266.7|7282.1|7267.1|7281.7|7266.7|1
1730466800000|2024-11-01 13:13:20|7281.6|7266.6|7281.7|7266.7|7282.2|7267.2|7281.6|7266.6|6
1730466820000|2024-11-01 13:13:40|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1730466830000|2024-11-01 13:13:50|7282.1|7267.1|7282.2|7267.2|7282.2|7267.2|7282.1|7267.1|4
1730466840000|2024-11-01 13:14:00|7282.6|7267.6|7281.6|7266.6|7282.6|7267.6|7281.6|7266.6|1
1730466850000|2024-11-01 13:14:10|7280.7|7265.7|7281.6|7266.6|7281.6|7266.6|7280.7|7265.7|4
1730466860000|2024-11-01 13:14:20|7281.7|7266.7|7282.6|7267.6|7282.6|7267.6|7281.7|7266.7|1
1730466870000|2024-11-01 13:14:30|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|1
1730466880000|2024-11-01 13:14:40|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7281.2|7266.2|2
1730466890000|2024-11-01 13:14:50|7281.2|7266.2|7279.6|7264.6|7282.6|7267.6|7279.6|7264.6|4
1730466900000|2024-11-01 13:15:00|7279.1|7264.1|7279.1|7264.1|7279.6|7264.6|7278.6|7263.6|14
1730466910000|2024-11-01 13:15:10|7279.5|7264.5|7276.6|7261.6|7279.5|7264.5|7276.6|7261.6|14
1730466920000|2024-11-01 13:15:20|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1730466930000|2024-11-01 13:15:30|||||||||1
1730466940000|2024-11-01 13:15:40|7275|7260|7276|7261|7276|7261|7275|7260|1
1730466950000|2024-11-01 13:15:50|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1730466970000|2024-11-01 13:16:10|7277|7262|7276.6|7261.6|7277.6|7262.6|7276.5|7261.5|5
1730466990000|2024-11-01 13:16:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730467010000|2024-11-01 13:16:50|||||||||1
1730467020000|2024-11-01 13:17:00|7277.6|7262.6|7279.5|7264.5|7279.5|7264.5|7277.6|7262.6|3
1730467030000|2024-11-01 13:17:10|7280|7265|7280|7265|7280|7265|7280|7265|14
1730467040000|2024-11-01 13:17:20|7277.5|7262.5|7275.9|7260.9|7278.4|7263.4|7275.9|7260.9|12
1730467050000|2024-11-01 13:17:30|7276.9|7261.9|7278.9|7263.9|7279|7264|7276.4|7261.4|6
1730467060000|2024-11-01 13:17:40|7278.8|7263.8|7277|7262|7278.8|7263.8|7277|7262|2
1730467070000|2024-11-01 13:17:50|7276|7261|7276|7261|7276|7261|7276|7261|1
1730467080000|2024-11-01 13:18:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1730467090000|2024-11-01 13:18:10|7277.4|7262.4|7278|7263|7278|7263|7276.9|7261.9|3
1730467100000|2024-11-01 13:18:20|7279|7264|7279|7264|7279.5|7264.5|7278.5|7263.5|5
1730467130000|2024-11-01 13:18:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|1
1730467140000|2024-11-01 13:19:00|7280.5|7265.5|7277.4|7262.4|7280.5|7265.5|7277.4|7262.4|6
1730467150000|2024-11-01 13:19:10|7276.9|7261.9|7277|7262|7277|7262|7276.9|7261.9|1
1730467190000|2024-11-01 13:19:50|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|1
1730467200000|2024-11-01 13:20:00|7279.5|7264.5|7280.5|7265.5|7280.5|7265.5|7279.5|7264.5|7
1730467210000|2024-11-01 13:20:10|7280.4|7265.4|7279|7264|7280.4|7265.4|7279|7264|5
1730467220000|2024-11-01 13:20:20|7279.1|7264.1|7284.5|7269.5|7285.6|7270.6|7279.1|7264.1|22
1730467230000|2024-11-01 13:20:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.5|7269.5|0
1730467240000|2024-11-01 13:20:40|7285.1|7270.1|7284.6|7269.6|7285.1|7270.1|7284.6|7269.6|3
1730467270000|2024-11-01 13:21:10|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730467280000|2024-11-01 13:21:20|7284.1|7269.1|7284.2|7269.2|7284.2|7269.2|7284.1|7269.1|7
1730467290000|2024-11-01 13:21:30|7284.1|7269.1|7284.2|7269.2|7284.2|7269.2|7284.1|7269.1|1
1730467300000|2024-11-01 13:21:40|||||||||1
1730467320000|2024-11-01 13:22:00|7284.1|7269.1|7284.2|7269.2|7284.2|7269.2|7284.1|7269.1|2
1730467330000|2024-11-01 13:22:10|7284.1|7269.1|7284.6|7269.6|7284.6|7269.6|7284.1|7269.1|4
1730467340000|2024-11-01 13:22:20|7284|7269|7284.1|7269.1|7284.1|7269.1|7284|7269|8
1730467350000|2024-11-01 13:22:30|7284|7269|7284.1|7269.1|7284.1|7269.1|7284|7269|3
1730467370000|2024-11-01 13:22:50|7284.6|7269.6|7285.5|7270.5|7285.5|7270.5|7284.6|7269.6|3
1730467400000|2024-11-01 13:23:20|7283.5|7268.5|7283.5|7268.5|7283.6|7268.6|7283.5|7268.5|12
1730467410000|2024-11-01 13:23:30|7281|7266|7280.5|7265.5|7281.4|7266.4|7280.5|7265.5|16
1730467430000|2024-11-01 13:23:50|||||||||2
1730467450000|2024-11-01 13:24:10|7281|7266|7282.5|7267.5|7282.5|7267.5|7281|7266|4
1730467460000|2024-11-01 13:24:20|||||||||2
1730467470000|2024-11-01 13:24:30|7282.6|7267.6|7284.5|7269.5|7284.6|7269.6|7282.6|7267.6|10
1730467480000|2024-11-01 13:24:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1730467490000|2024-11-01 13:24:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1730467500000|2024-11-01 13:25:00|7285.1|7270.1|7284.6|7269.6|7285.1|7270.1|7284|7269|5
1730467510000|2024-11-01 13:25:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730467520000|2024-11-01 13:25:20|7285|7270|7285|7270|7285|7270|7285|7270|1
1730467530000|2024-11-01 13:25:30|7285.1|7270.1|7285.5|7270.5|7285.5|7270.5|7285|7270|7
1730467540000|2024-11-01 13:25:40|||||||||1
1730467550000|2024-11-01 13:25:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1730467560000|2024-11-01 13:26:00|7284.2|7269.2|7287.7|7272.7|7288.7|7273.7|7284.2|7269.2|6
1730467570000|2024-11-01 13:26:10|7287.6|7272.6|7286.6|7271.6|7288.1|7273.1|7286.6|7271.6|3
1730467580000|2024-11-01 13:26:20|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1730467590000|2024-11-01 13:26:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730467600000|2024-11-01 13:26:40|7285.6|7270.6|7279.6|7264.6|7285.6|7270.6|7279.6|7264.6|9
1730467610000|2024-11-01 13:26:50|7279.5|7264.5|7276.5|7261.5|7279.5|7264.5|7276|7261|14
1730467620000|2024-11-01 13:27:00|||||||||3
1730467630000|2024-11-01 13:27:10|7275|7260|7274.5|7259.5|7275|7260|7274.5|7259.5|5
1730467640000|2024-11-01 13:27:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1730467650000|2024-11-01 13:27:30|7272.6|7257.6|7278.6|7263.6|7278.6|7263.6|7272.6|7257.6|10
1730467660000|2024-11-01 13:27:40|||||||||2
1730467690000|2024-11-01 13:28:10|7278.7|7263.7|7278.6|7263.6|7278.7|7263.7|7278.6|7263.6|0
1730467710000|2024-11-01 13:28:30|7278.2|7263.2|7281.2|7266.2|7282.2|7267.2|7278.2|7263.2|7
1730467720000|2024-11-01 13:28:40|7281.6|7266.6|7281.7|7266.7|7281.7|7266.7|7281.2|7266.2|30
1730467740000|2024-11-01 13:29:00|7282.6|7267.6|7283.2|7268.2|7283.3|7268.3|7282.6|7267.6|7
1730467760000|2024-11-01 13:29:20|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|3
1730467780000|2024-11-01 13:29:40|||||||||1
1730467790000|2024-11-01 13:29:50|7281.7|7266.7|7282.3|7267.3|7282.3|7267.3|7281.2|7266.2|6
1730467800000|2024-11-01 13:30:00|7282.7|7267.7|7278.1|7263.1|7282.7|7267.7|7276.1|7261.1|20
1730467810000|2024-11-01 13:30:10|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1730467820000|2024-11-01 13:30:20|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1730467830000|2024-11-01 13:30:30|7278.7|7263.7|7279.7|7264.7|7279.7|7264.7|7278.2|7263.2|18
1730467840000|2024-11-01 13:30:40|7281.2|7266.2|7279.8|7264.8|7281.2|7266.2|7279.8|7264.8|6
1730467850000|2024-11-01 13:30:50|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|2
1730467860000|2024-11-01 13:31:00|7278.8|7263.8|7277.3|7262.3|7278.8|7263.8|7277.3|7262.3|10
1730467870000|2024-11-01 13:31:10|7276.9|7261.9|7275.7|7260.7|7276.9|7261.9|7275.2|7260.2|8
1730467880000|2024-11-01 13:31:20|7275.8|7260.8|7274.8|7259.8|7275.8|7260.8|7274.8|7259.8|1
1730467890000|2024-11-01 13:31:30|7274.6|7259.6|7273.3|7258.3|7274.6|7259.6|7272.9|7257.9|11
1730467900000|2024-11-01 13:31:40|7272.8|7257.8|7271.8|7256.8|7272.8|7257.8|7271.8|7256.8|4
1730467910000|2024-11-01 13:31:50|7270.8|7255.8|7269.3|7254.3|7270.8|7255.8|7269.3|7254.3|4
1730467920000|2024-11-01 13:32:00|7269.7|7254.7|7270.3|7255.3|7270.3|7255.3|7269.7|7254.7|6
1730467930000|2024-11-01 13:32:10|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|5
1730467940000|2024-11-01 13:32:20|7272.3|7257.3|7275.6|7260.6|7275.6|7260.6|7272.3|7257.3|4
1730467950000|2024-11-01 13:32:30|7274.8|7259.8|7277.3|7262.3|7277.3|7262.3|7274.8|7259.8|4
1730467960000|2024-11-01 13:32:40|7277.6|7262.6|7276.2|7261.2|7277.7|7262.7|7276.2|7261.2|10
1730467970000|2024-11-01 13:32:50|7276.3|7261.3|7275.8|7260.8|7276.3|7261.3|7275.8|7260.8|2
1730467980000|2024-11-01 13:33:00|7275.3|7260.3|7279.8|7264.8|7279.8|7264.8|7275.3|7260.3|7
1730467990000|2024-11-01 13:33:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730468000000|2024-11-01 13:33:20|7280.8|7265.8|7282.3|7267.3|7282.8|7267.8|7279.9|7264.9|17
1730468010000|2024-11-01 13:33:30|7282.4|7267.4|7282.8|7267.8|7282.8|7267.8|7282.3|7267.3|11
1730468020000|2024-11-01 13:33:40|7282.7|7267.7|7281.3|7266.3|7282.7|7267.7|7280.8|7265.8|15
1730468030000|2024-11-01 13:33:50|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|2
1730468040000|2024-11-01 13:34:00|7282.3|7267.3|7281.3|7266.3|7282.3|7267.3|7280.8|7265.8|12
1730468050000|2024-11-01 13:34:10|7281.4|7266.4|7281.8|7266.8|7281.8|7266.8|7281.4|7266.4|3
1730468060000|2024-11-01 13:34:20|7282.3|7267.3|7282.3|7267.3|7282.8|7267.8|7282.3|7267.3|4
1730468070000|2024-11-01 13:34:30|7282.7|7267.7|7286.3|7271.3|7286.3|7271.3|7282.7|7267.7|41
1730468080000|2024-11-01 13:34:40|7286.4|7271.4|7286.4|7271.4|7286.4|7271.4|7286.3|7271.3|11
1730468090000|2024-11-01 13:34:50|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|5
1730468100000|2024-11-01 13:35:00|7288.3|7273.3|7289.8|7274.8|7289.8|7274.8|7288.3|7273.3|40
1730468110000|2024-11-01 13:35:10|7290.3|7275.3|7298.8|7283.8|7298.8|7283.8|7290.3|7275.3|41
1730468120000|2024-11-01 13:35:20|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|37
1730468130000|2024-11-01 13:35:30|7300.4|7285.4|7299.7|7284.7|7300.8|7285.8|7299.2|7284.2|19
1730468140000|2024-11-01 13:35:40|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|8
1730468150000|2024-11-01 13:35:50|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7296.8|7281.8|3
1730468160000|2024-11-01 13:36:00|7296.8|7281.8|7297.6|7282.6|7298.7|7283.7|7296.7|7281.7|23
1730468170000|2024-11-01 13:36:10|7297.2|7282.2|7294.3|7279.3|7297.2|7282.2|7294.3|7279.3|5
1730468180000|2024-11-01 13:36:20|7295.7|7280.7|7296.8|7281.8|7296.8|7281.8|7295.7|7280.7|4
1730468190000|2024-11-01 13:36:30|7296.7|7281.7|7297.3|7282.3|7297.3|7282.3|7295.8|7280.8|9
1730468200000|2024-11-01 13:36:40|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|1
1730468220000|2024-11-01 13:37:00|7298.6|7283.6|7299.2|7284.2|7299.2|7284.2|7298.6|7283.6|8
1730468230000|2024-11-01 13:37:10|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7298.7|7283.7|13
1730468240000|2024-11-01 13:37:20|||||||||2
1730468250000|2024-11-01 13:37:30|7299.5|7284.5|7300.4|7285.4|7300.4|7285.4|7299.5|7284.5|56
1730468260000|2024-11-01 13:37:40|7300.9|7285.9|7300.8|7285.8|7300.9|7285.9|7300.8|7285.8|10
1730468270000|2024-11-01 13:37:50|7300.9|7285.9|7302.3|7287.3|7302.3|7287.3|7300.9|7285.9|10
1730468280000|2024-11-01 13:38:00|7302.8|7287.8|7302.6|7287.6|7302.8|7287.8|7301.3|7286.3|16
1730468290000|2024-11-01 13:38:10|7302.7|7287.7|7302.8|7287.8|7302.8|7287.8|7302.6|7287.6|15
1730468300000|2024-11-01 13:38:20|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|7302.2|7287.2|8
1730468310000|2024-11-01 13:38:30|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7301.8|7286.8|2
1730468320000|2024-11-01 13:38:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|18
1730468330000|2024-11-01 13:38:50|7303.3|7288.3|7306.4|7291.4|7306.4|7291.4|7303.3|7288.3|45
1730468340000|2024-11-01 13:39:00|7305.8|7290.8|7303.9|7288.9|7306.4|7291.4|7303.9|7288.9|44
1730468350000|2024-11-01 13:39:10|7303.4|7288.4|7303|7288|7303.4|7288.4|7302.9|7287.9|4
1730468360000|2024-11-01 13:39:20|7305.4|7290.4|7302.9|7287.9|7305.4|7290.4|7302.9|7287.9|15
1730468370000|2024-11-01 13:39:30|7303.4|7288.4|7301.8|7286.8|7303.9|7288.9|7301.8|7286.8|3
1730468380000|2024-11-01 13:39:40|7301.2|7286.2|7298.3|7283.3|7301.2|7286.2|7297.3|7282.3|9
1730468390000|2024-11-01 13:39:50|7298.2|7283.2|7299.8|7284.8|7299.8|7284.8|7298.2|7283.2|4
1730468400000|2024-11-01 13:40:00|7300.3|7285.3|7298.3|7283.3|7300.3|7285.3|7298.3|7283.3|10
1730468410000|2024-11-01 13:40:10|7298.8|7283.8|7299.8|7284.8|7299.8|7284.8|7297.4|7282.4|24
1730468420000|2024-11-01 13:40:20|7300.3|7285.3|7297.8|7282.8|7300.3|7285.3|7297.8|7282.8|3
1730468430000|2024-11-01 13:40:30|7297.3|7282.3|7296.8|7281.8|7297.8|7282.8|7296.8|7281.8|10
1730468440000|2024-11-01 13:40:40|7297.3|7282.3|7297.8|7282.8|7297.8|7282.8|7297.3|7282.3|4
1730468450000|2024-11-01 13:40:50|7295.1|7280.1|7295.3|7280.3|7295.3|7280.3|7294.8|7279.8|16
1730468460000|2024-11-01 13:41:00|7296.3|7281.3|7297.3|7282.3|7297.3|7282.3|7294.8|7279.8|13
1730468480000|2024-11-01 13:41:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.2|7281.2|5
1730468490000|2024-11-01 13:41:30|||||||||3
1730468500000|2024-11-01 13:41:40|7294.8|7279.8|7297.3|7282.3|7297.3|7282.3|7294.8|7279.8|5
1730468520000|2024-11-01 13:42:00|7296.8|7281.8|7292.8|7277.8|7296.8|7281.8|7292.3|7277.3|5
1730468530000|2024-11-01 13:42:10|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|11
1730468540000|2024-11-01 13:42:20|7293.8|7278.8|7293.8|7278.8|7294.3|7279.3|7293.8|7278.8|9
1730468550000|2024-11-01 13:42:30|7292.9|7277.9|7294.4|7279.4|7294.4|7279.4|7292.9|7277.9|15
1730468560000|2024-11-01 13:42:40|7294.7|7279.7|7296.3|7281.3|7296.4|7281.4|7294.7|7279.7|3
1730468570000|2024-11-01 13:42:50|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|1
1730468580000|2024-11-01 13:43:00|7296.3|7281.3|7296.4|7281.4|7296.4|7281.4|7296.3|7281.3|2
1730468600000|2024-11-01 13:43:20|7295.9|7280.9|7296.4|7281.4|7296.4|7281.4|7295.9|7280.9|2
1730468610000|2024-11-01 13:43:30|7297.9|7282.9|7298.4|7283.4|7298.4|7283.4|7297.9|7282.9|23
1730468620000|2024-11-01 13:43:40|7298.9|7283.9|7299.4|7284.4|7299.9|7284.9|7298.9|7283.9|8
1730468630000|2024-11-01 13:43:50|7299.5|7284.5|7299.4|7284.4|7299.9|7284.9|7299.4|7284.4|0
1730468640000|2024-11-01 13:44:00|7299.9|7284.9|7300.4|7285.4|7300.4|7285.4|7299.9|7284.9|2
1730468650000|2024-11-01 13:44:10|7300.9|7285.9|7301.4|7286.4|7301.4|7286.4|7300.9|7285.9|2
1730468660000|2024-11-01 13:44:20|7301.3|7286.3|7301.3|7286.3|7301.4|7286.4|7300.5|7285.5|17
1730468670000|2024-11-01 13:44:30|7300.9|7285.9|7300|7285|7300.9|7285.9|7299.9|7284.9|11
1730468680000|2024-11-01 13:44:40|7300.4|7285.4|7298.9|7283.9|7300.4|7285.4|7297.8|7282.8|14
1730468690000|2024-11-01 13:44:50|7300|7285|7300.4|7285.4|7300.4|7285.4|7300|7285|4
1730468700000|2024-11-01 13:45:00|7300.5|7285.5|7301.3|7286.3|7301.4|7286.4|7300.5|7285.5|6
1730468710000|2024-11-01 13:45:10|||||||||2
1730468720000|2024-11-01 13:45:20|7300.4|7285.4|7299|7284|7300.4|7285.4|7298.8|7283.8|3
1730468730000|2024-11-01 13:45:30|7299.4|7284.4|7298.9|7283.9|7299.4|7284.4|7296.9|7281.9|12
1730468740000|2024-11-01 13:45:40|7299.8|7284.8|7298.9|7283.9|7299.8|7284.8|7298.9|7283.9|0
1730468750000|2024-11-01 13:45:50|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|0
1730468760000|2024-11-01 13:46:00|7300.8|7285.8|7301.4|7286.4|7301.4|7286.4|7300.8|7285.8|14
1730468770000|2024-11-01 13:46:10|7301.5|7286.5|7302.4|7287.4|7302.4|7287.4|7301.5|7286.5|2
1730468780000|2024-11-01 13:46:20|||||||||28
1730468800000|2024-11-01 13:46:40|7303.5|7288.5|7305.4|7290.4|7305.4|7290.4|7303.5|7288.5|9
1730468810000|2024-11-01 13:46:50|7304.9|7289.9|7305.3|7290.3|7305.3|7290.3|7304.9|7289.9|10
1730468820000|2024-11-01 13:47:00|||||||||1
1730468830000|2024-11-01 13:47:10|||||||||4
1730468840000|2024-11-01 13:47:20|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|7304.4|7289.4|30
1730468850000|2024-11-01 13:47:30|7304.5|7289.5|7305.4|7290.4|7305.4|7290.4|7304.5|7289.5|3
1730468860000|2024-11-01 13:47:40|7304.8|7289.8|7304.4|7289.4|7304.9|7289.9|7304.4|7289.4|13
1730468870000|2024-11-01 13:47:50|||||||||1
1730468880000|2024-11-01 13:48:00|7305.9|7290.9|7306.9|7291.9|7307.4|7292.4|7305.9|7290.9|29
1730468890000|2024-11-01 13:48:10|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|11
1730468900000|2024-11-01 13:48:20|7307.3|7292.3|7307.8|7292.8|7307.8|7292.8|7307.3|7292.3|14
1730468910000|2024-11-01 13:48:30|7329.9|7314.9|7332.4|7317.4|7333.4|7318.4|7329.9|7314.9|32
1730468920000|2024-11-01 13:48:40|7331.8|7316.8|7332.7|7317.7|7332.8|7317.8|7329.8|7314.8|24
1730468930000|2024-11-01 13:48:50|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7331.7|7316.7|27
1730468940000|2024-11-01 13:49:00|7330.8|7315.8|7327.4|7312.4|7332.3|7317.3|7327.4|7312.4|51
1730468950000|2024-11-01 13:49:10|7326.6|7311.6|7328.4|7313.4|7329.4|7314.4|7326.4|7311.4|24
1730468960000|2024-11-01 13:49:20|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.3|7311.3|5
1730468970000|2024-11-01 13:49:30|7326.9|7311.9|7331.6|7316.6|7331.6|7316.6|7326.9|7311.9|18
1730468980000|2024-11-01 13:49:40|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.3|7317.3|17
1730468990000|2024-11-01 13:49:50|7332.7|7317.7|7332.9|7317.9|7332.9|7317.9|7331.8|7316.8|16
1730469000000|2024-11-01 13:50:00|7333.4|7318.4|7334.9|7319.9|7334.9|7319.9|7333.4|7318.4|12
1730469010000|2024-11-01 13:50:10|7335.4|7320.4|7336.4|7321.4|7337.4|7322.4|7335.4|7320.4|24
1730469020000|2024-11-01 13:50:20|7337.4|7322.4|7333.9|7318.9|7337.4|7322.4|7333.4|7318.4|17
1730469030000|2024-11-01 13:50:30|7333.4|7318.4|7334.3|7319.3|7334.8|7319.8|7332.3|7317.3|18
1730469040000|2024-11-01 13:50:40|7333.3|7318.3|7331.9|7316.9|7333.4|7318.4|7331.9|7316.9|4
1730469050000|2024-11-01 13:50:50|7332.9|7317.9|7334.4|7319.4|7334.4|7319.4|7332.9|7317.9|3
1730469060000|2024-11-01 13:51:00|7334.3|7319.3|7333.9|7318.9|7334.3|7319.3|7333.4|7318.4|7
1730469070000|2024-11-01 13:51:10|7333.4|7318.4|7333.5|7318.5|7333.9|7318.9|7333.4|7318.4|40
1730469080000|2024-11-01 13:51:20|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7332.9|7317.9|9
1730469090000|2024-11-01 13:51:30|7332.8|7317.8|7331.9|7316.9|7332.8|7317.8|7331.9|7316.9|9
1730469100000|2024-11-01 13:51:40|7332.4|7317.4|7331.9|7316.9|7332.4|7317.4|7331.9|7316.9|4
1730469110000|2024-11-01 13:51:50|||||||||1
1730469120000|2024-11-01 13:52:00|7332.3|7317.3|7331.9|7316.9|7333|7318|7331.9|7316.9|13
1730469130000|2024-11-01 13:52:10|7328.1|7313.1|7327.9|7312.9|7328.9|7313.9|7327.4|7312.4|44
1730469140000|2024-11-01 13:52:20|7327.4|7312.4|7327.9|7312.9|7327.9|7312.9|7326.9|7311.9|4
1730469150000|2024-11-01 13:52:30|7328.3|7313.3|7327.9|7312.9|7328.4|7313.4|7327.4|7312.4|8
1730469160000|2024-11-01 13:52:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|5
1730469170000|2024-11-01 13:52:50|||||||||1
1730469190000|2024-11-01 13:53:10|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|3
1730469210000|2024-11-01 13:53:30|7326.8|7311.8|7326.4|7311.4|7326.8|7311.8|7326.4|7311.4|18
1730469220000|2024-11-01 13:53:40|7326.9|7311.9|7325.9|7310.9|7326.9|7311.9|7325.4|7310.4|8
1730469230000|2024-11-01 13:53:50|7325.4|7310.4|7322.3|7307.3|7325.4|7310.4|7322.2|7307.2|15
1730469240000|2024-11-01 13:54:00|7321.8|7306.8|7322.9|7307.9|7322.9|7307.9|7319.8|7304.8|28
1730469250000|2024-11-01 13:54:10|7323.8|7308.8|7324.3|7309.3|7324.4|7309.4|7323.8|7308.8|8
1730469260000|2024-11-01 13:54:20|7324.4|7309.4|7324.2|7309.2|7325.3|7310.3|7324.2|7309.2|3
1730469270000|2024-11-01 13:54:30|7324.3|7309.3|7323.3|7308.3|7324.3|7309.3|7321.7|7306.7|7
1730469280000|2024-11-01 13:54:40|7326.3|7311.3|7326.4|7311.4|7327.8|7312.8|7326.3|7311.3|15
1730469290000|2024-11-01 13:54:50|7325.4|7310.4|7324.9|7309.9|7325.4|7310.4|7324.4|7309.4|5
1730469300000|2024-11-01 13:55:00|7323.4|7308.4|7322.8|7307.8|7323.4|7308.4|7322.8|7307.8|13
1730469310000|2024-11-01 13:55:10|7322.5|7307.5|7322.9|7307.9|7323.4|7308.4|7322.4|7307.4|21
1730469330000|2024-11-01 13:55:30|7323.8|7308.8|7324.8|7309.8|7324.8|7309.8|7323.8|7308.8|6
1730469340000|2024-11-01 13:55:40|7325.9|7310.9|7327.3|7312.3|7327.4|7312.4|7325.9|7310.9|8
1730469350000|2024-11-01 13:55:50|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7327.3|7312.3|2
1730469360000|2024-11-01 13:56:00|7326.8|7311.8|7329|7314|7329.8|7314.8|7326.8|7311.8|15
1730469370000|2024-11-01 13:56:10|7329.1|7314.1|7329.4|7314.4|7329.4|7314.4|7329.1|7314.1|1
1730469380000|2024-11-01 13:56:20|7329.3|7314.3|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|7
1730469390000|2024-11-01 13:56:30|7329.4|7314.4|7330.9|7315.9|7330.9|7315.9|7329.3|7314.3|15
1730469400000|2024-11-01 13:56:40|7330.8|7315.8|7330.9|7315.9|7330.9|7315.9|7330.8|7315.8|2
1730469410000|2024-11-01 13:56:50|7330.4|7315.4|7330.9|7315.9|7331.4|7316.4|7330.4|7315.4|3
1730469430000|2024-11-01 13:57:10|7331|7316|7331.9|7316.9|7331.9|7316.9|7331|7316|3
1730469440000|2024-11-01 13:57:20|7332|7317|7333.9|7318.9|7333.9|7318.9|7332|7317|22
1730469450000|2024-11-01 13:57:30|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|4
1730469460000|2024-11-01 13:57:40|7333.9|7318.9|7334.3|7319.3|7334.4|7319.4|7333.9|7318.9|8
1730469470000|2024-11-01 13:57:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1730469480000|2024-11-01 13:58:00|7332.4|7317.4|7331.8|7316.8|7332.4|7317.4|7331.4|7316.4|14
1730469490000|2024-11-01 13:58:10|7328.2|7313.2|7327.3|7312.3|7328.2|7313.2|7327.3|7312.3|3
1730469500000|2024-11-01 13:58:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1730469510000|2024-11-01 13:58:30|7330.3|7315.3|7332.8|7317.8|7332.8|7317.8|7330.3|7315.3|7
1730469520000|2024-11-01 13:58:40|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|20
1730469530000|2024-11-01 13:58:50|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|1
1730469540000|2024-11-01 13:59:00|7331.4|7316.4|7329.2|7314.2|7331.9|7316.9|7329.2|7314.2|11
1730469550000|2024-11-01 13:59:10|7328.8|7313.8|7331.8|7316.8|7331.8|7316.8|7328.8|7313.8|2
1730469560000|2024-11-01 13:59:20|7331.7|7316.7|7329.7|7314.7|7331.7|7316.7|7329.7|7314.7|8
1730469570000|2024-11-01 13:59:30|7329.3|7314.3|7326.9|7311.9|7329.3|7314.3|7324.5|7309.5|15
1730469580000|2024-11-01 13:59:40|7327.4|7312.4|7329.1|7314.1|7329.1|7314.1|7327.4|7312.4|8
1730469590000|2024-11-01 13:59:50|7328.9|7313.9|7329|7314|7329|7314|7327.2|7312.2|7
1730469600000|2024-11-01 14:00:00|7329.1|7314.1|7327.9|7312.9|7330.4|7315.4|7327.9|7312.9|13
1730469610000|2024-11-01 14:00:10|||||||||4
1730469620000|2024-11-01 14:00:20|7328.2|7313.2|7330|7315|7330|7315|7328.2|7313.2|1
1730469630000|2024-11-01 14:00:30|7329.9|7314.9|7329.9|7314.9|7330.1|7315.1|7329.6|7314.6|3
1730469640000|2024-11-01 14:00:40|7330.3|7315.3|7330.4|7315.4|7330.4|7315.4|7330.3|7315.3|14
1730469650000|2024-11-01 14:00:50|7330.5|7315.5|7330.6|7315.6|7330.6|7315.6|7330.5|7315.5|2
1730469660000|2024-11-01 14:01:00|7330.3|7315.3|7328.3|7313.3|7330.3|7315.3|7327.5|7312.5|19
1730469670000|2024-11-01 14:01:10|7328.4|7313.4|7326.4|7311.4|7328.5|7313.5|7324.9|7309.9|11
1730469680000|2024-11-01 14:01:20|7326.5|7311.5|7327.9|7312.9|7328.5|7313.5|7326.5|7311.5|35
1730469690000|2024-11-01 14:01:30|7327.5|7312.5|7325.4|7310.4|7327.5|7312.5|7325.3|7310.3|18
1730469700000|2024-11-01 14:01:40|7326|7311|7322.6|7307.6|7326|7311|7322.6|7307.6|21
1730469710000|2024-11-01 14:01:50|7324.5|7309.5|7322.4|7307.4|7324.9|7309.9|7321.9|7306.9|13
1730469720000|2024-11-01 14:02:00|7322.5|7307.5|7324.4|7309.4|7324.4|7309.4|7322.5|7307.5|7
1730469730000|2024-11-01 14:02:10|7325|7310|7327.5|7312.5|7327.5|7312.5|7325|7310|4
1730469750000|2024-11-01 14:02:30|7327.9|7312.9|7326.4|7311.4|7327.9|7312.9|7326.4|7311.4|6
1730469760000|2024-11-01 14:02:40|7325.3|7310.3|7327.3|7312.3|7327.3|7312.3|7325.3|7310.3|17
1730469770000|2024-11-01 14:02:50|7326.9|7311.9|7327.9|7312.9|7327.9|7312.9|7326|7311|26
1730469780000|2024-11-01 14:03:00|7328.4|7313.4|7328.5|7313.5|7328.5|7313.5|7328.4|7313.4|7
1730469790000|2024-11-01 14:03:10|7329|7314|7329|7314|7329|7314|7329|7314|0
1730469800000|2024-11-01 14:03:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7328.5|7313.5|6
1730469810000|2024-11-01 14:03:30|7329.5|7314.5|7330.6|7315.6|7330.6|7315.6|7329.5|7314.5|3
1730469820000|2024-11-01 14:03:40|7330.5|7315.5|7330.5|7315.5|7331.1|7316.1|7330.5|7315.5|6
1730469830000|2024-11-01 14:03:50|7330.6|7315.6|7330.5|7315.5|7330.6|7315.6|7330.5|7315.5|9
1730469840000|2024-11-01 14:04:00|7329.4|7314.4|7330.5|7315.5|7330.5|7315.5|7329.4|7314.4|12
1730469850000|2024-11-01 14:04:10|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|0
1730469860000|2024-11-01 14:04:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7329.6|7314.6|12
1730469870000|2024-11-01 14:04:30|7330.1|7315.1|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|10
1730469880000|2024-11-01 14:04:40|||||||||4
1730469890000|2024-11-01 14:04:50|7330|7315|7330.1|7315.1|7330.5|7315.5|7329.6|7314.6|20
1730469900000|2024-11-01 14:05:00|7330.6|7315.6|7327.9|7312.9|7330.6|7315.6|7327.5|7312.5|25
1730469910000|2024-11-01 14:05:10|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7325.5|7310.5|5
1730469920000|2024-11-01 14:05:20|7329|7314|7328.8|7313.8|7329|7314|7328.8|7313.8|10
1730469930000|2024-11-01 14:05:30|7328.9|7313.9|7330.4|7315.4|7331|7316|7328.9|7313.9|8
1730469940000|2024-11-01 14:05:40|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.3|7312.3|19
1730469960000|2024-11-01 14:06:00|||||||||2
1730469970000|2024-11-01 14:06:10|7327.3|7312.3|7327.8|7312.8|7327.8|7312.8|7327.3|7312.3|11
1730469980000|2024-11-01 14:06:20|7327.3|7312.3|7325.3|7310.3|7327.3|7312.3|7325.3|7310.3|11
1730469990000|2024-11-01 14:06:30|7325.8|7310.8|7324.8|7309.8|7326.3|7311.3|7324.8|7309.8|12
1730470000000|2024-11-01 14:06:40|7325.3|7310.3|7324.8|7309.8|7325.3|7310.3|7324.8|7309.8|9
1730470010000|2024-11-01 14:06:50|||||||||4
1730470020000|2024-11-01 14:07:00|7325.2|7310.2|7324.1|7309.1|7325.2|7310.2|7323.7|7308.7|16
1730470030000|2024-11-01 14:07:10|7323.7|7308.7|7324.2|7309.2|7324.2|7309.2|7323.2|7308.2|15
1730470040000|2024-11-01 14:07:20|7322.7|7307.7|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|8
1730470050000|2024-11-01 14:07:30|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|8
1730470060000|2024-11-01 14:07:40|7322.6|7307.6|7322.2|7307.2|7322.7|7307.7|7320.8|7305.8|17
1730470070000|2024-11-01 14:07:50|7322.7|7307.7|7322.3|7307.3|7322.8|7307.8|7322.3|7307.3|0
1730470080000|2024-11-01 14:08:00|||||||||2
1730470090000|2024-11-01 14:08:10|||||||||2
1730470100000|2024-11-01 14:08:20|7322.2|7307.2|7322.3|7307.3|7322.8|7307.8|7321.8|7306.8|12
1730470110000|2024-11-01 14:08:30|7320.7|7305.7|7320.2|7305.2|7320.7|7305.7|7320.2|7305.2|5
1730470130000|2024-11-01 14:08:50|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|42
1730470150000|2024-11-01 14:09:10|7318.2|7303.2|7317.8|7302.8|7318.2|7303.2|7317.8|7302.8|9
1730470160000|2024-11-01 14:09:20|||||||||1
1730470170000|2024-11-01 14:09:30|7317.7|7302.7|7317.8|7302.8|7317.8|7302.8|7317.7|7302.7|1
1730470180000|2024-11-01 14:09:40|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7317.8|7302.8|1
1730470190000|2024-11-01 14:09:50|7318.2|7303.2|7318.3|7303.3|7318.3|7303.3|7317.8|7302.8|7
1730470200000|2024-11-01 14:10:00|7317.8|7302.8|7316.3|7301.3|7317.8|7302.8|7316.3|7301.3|13
1730470210000|2024-11-01 14:10:10|7315.8|7300.8|7316.3|7301.3|7316.3|7301.3|7315.8|7300.8|8
1730470220000|2024-11-01 14:10:20|7316.4|7301.4|7316.8|7301.8|7316.8|7301.8|7316.4|7301.4|1
1730470230000|2024-11-01 14:10:30|7316.9|7301.9|7317.4|7302.4|7318.3|7303.3|7316.9|7301.9|8
1730470240000|2024-11-01 14:10:40|7317.8|7302.8|7315.8|7300.8|7317.8|7302.8|7315.8|7300.8|8
1730470250000|2024-11-01 14:10:50|7315.3|7300.3|7314.8|7299.8|7315.8|7300.8|7314.7|7299.7|14
1730470260000|2024-11-01 14:11:00|7314.9|7299.9|7316.7|7301.7|7316.7|7301.7|7314.9|7299.9|13
1730470270000|2024-11-01 14:11:10|7316.3|7301.3|7315.8|7300.8|7316.3|7301.3|7315.3|7300.3|2
1730470280000|2024-11-01 14:11:20|7314.8|7299.8|7315.3|7300.3|7315.3|7300.3|7314.8|7299.8|5
1730470290000|2024-11-01 14:11:30|7314.7|7299.7|7314.3|7299.3|7314.7|7299.7|7314.3|7299.3|12
1730470300000|2024-11-01 14:11:40|7314.7|7299.7|7314.2|7299.2|7314.7|7299.7|7314.2|7299.2|14
1730470310000|2024-11-01 14:11:50|7313.7|7298.7|7313.8|7298.8|7313.8|7298.8|7313.7|7298.7|1
1730470320000|2024-11-01 14:12:00|7314.2|7299.2|7310.9|7295.9|7314.2|7299.2|7310.9|7295.9|17
1730470330000|2024-11-01 14:12:10|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|4
1730470340000|2024-11-01 14:12:20|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|2
1730470350000|2024-11-01 14:12:30|7312.8|7297.8|7312.3|7297.3|7313.8|7298.8|7312.3|7297.3|9
1730470360000|2024-11-01 14:12:40|7311.8|7296.8|7311.3|7296.3|7311.8|7296.8|7311.3|7296.3|2
1730470370000|2024-11-01 14:12:50|||||||||2
1730470380000|2024-11-01 14:13:00|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7311.3|7296.3|7
1730470390000|2024-11-01 14:13:10|7310.7|7295.7|7309.2|7294.2|7310.7|7295.7|7309.2|7294.2|21
1730470400000|2024-11-01 14:13:20|7309.3|7294.3|7309.2|7294.2|7309.7|7294.7|7309.2|7294.2|2
1730470410000|2024-11-01 14:13:30|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|3
1730470420000|2024-11-01 14:13:40|7309.8|7294.8|7309.2|7294.2|7310.2|7295.2|7309.2|7294.2|8
1730470430000|2024-11-01 14:13:50|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.2|7291.2|25
1730470440000|2024-11-01 14:14:00|7306.2|7291.2|7305.2|7290.2|7306.2|7291.2|7304.2|7289.2|29
1730470450000|2024-11-01 14:14:10|7305.1|7290.1|7304.2|7289.2|7305.1|7290.1|7304.2|7289.2|6
1730470460000|2024-11-01 14:14:20|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|5
1730470480000|2024-11-01 14:14:40|7304.6|7289.6|7304.6|7289.6|7305.1|7290.1|7303.6|7288.6|19
1730470490000|2024-11-01 14:14:50|7304.1|7289.1|7305.1|7290.1|7305.1|7290.1|7304.1|7289.1|6
1730470500000|2024-11-01 14:15:00|7304.1|7289.1|7298|7283|7304.7|7289.7|7298|7283|32
1730470510000|2024-11-01 14:15:10|7299.5|7284.5|7298|7283|7301.1|7286.1|7298|7283|8
1730470520000|2024-11-01 14:15:20|7298.5|7283.5|7299.5|7284.5|7302.5|7287.5|7298.5|7283.5|21
1730470530000|2024-11-01 14:15:30|7300|7285|7299.5|7284.5|7300.5|7285.5|7299.4|7284.4|4
1730470540000|2024-11-01 14:15:40|7300.7|7285.7|7302.1|7287.1|7303.5|7288.5|7300.7|7285.7|8
1730470550000|2024-11-01 14:15:50|7302.6|7287.6|7304|7289|7304|7289|7302.6|7287.6|3
1730470560000|2024-11-01 14:16:00|7303.6|7288.6|7300.5|7285.5|7303.6|7288.6|7300.5|7285.5|8
1730470570000|2024-11-01 14:16:10|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|0
1730470590000|2024-11-01 14:16:30|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|4
1730470600000|2024-11-01 14:16:40|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|3
1730470620000|2024-11-01 14:17:00|7299|7284|7297.1|7282.1|7299.1|7284.1|7297|7282|18
1730470630000|2024-11-01 14:17:10|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|0
1730470640000|2024-11-01 14:17:20|7296.1|7281.1|7296.6|7281.6|7296.6|7281.6|7296.1|7281.1|2
1730470660000|2024-11-01 14:17:40|7298.1|7283.1|7300|7285|7301.6|7286.6|7298.1|7283.1|5
1730470680000|2024-11-01 14:18:00|7299.9|7284.9|7299.9|7284.9|7300|7285|7299.9|7284.9|1
1730470690000|2024-11-01 14:18:10|7298.6|7283.6|7297|7282|7298.6|7283.6|7296.5|7281.5|3
1730470700000|2024-11-01 14:18:20|7294|7279|7292.4|7277.4|7294|7279|7292|7277|9
1730470710000|2024-11-01 14:18:30|7292|7277|7289.5|7274.5|7292.5|7277.5|7289|7274|5
1730470720000|2024-11-01 14:18:40|7287.5|7272.5|7281.5|7266.5|7287.5|7272.5|7281.5|7266.5|21
1730470730000|2024-11-01 14:18:50|7281.4|7266.4|7279.5|7264.5|7281.4|7266.4|7279.4|7264.4|12
1730470740000|2024-11-01 14:19:00|7279.9|7264.9|7281.4|7266.4|7283|7268|7279|7264|22
1730470750000|2024-11-01 14:19:10|7281.5|7266.5|7277.9|7262.9|7282|7267|7277.4|7262.4|15
1730470760000|2024-11-01 14:19:20|7277.4|7262.4|7277.4|7262.4|7277.9|7262.9|7275.5|7260.5|5
1730470770000|2024-11-01 14:19:30|7277.9|7262.9|7284.4|7269.4|7284.4|7269.4|7277.9|7262.9|7
1730470780000|2024-11-01 14:19:40|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.4|7269.4|0
1730470790000|2024-11-01 14:19:50|7285|7270|7287.9|7272.9|7287.9|7272.9|7285|7270|8
1730470800000|2024-11-01 14:20:00|7287.4|7272.4|7287.3|7272.3|7287.4|7272.4|7286.9|7271.9|6
1730470810000|2024-11-01 14:20:10|7287.4|7272.4|7286.9|7271.9|7287.4|7272.4|7286.9|7271.9|3
1730470820000|2024-11-01 14:20:20|7286.8|7271.8|7286.4|7271.4|7286.8|7271.8|7285.9|7270.9|3
1730470830000|2024-11-01 14:20:30|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|2
1730470840000|2024-11-01 14:20:40|7286.4|7271.4|7286.4|7271.4|7287|7272|7286.4|7271.4|8
1730470850000|2024-11-01 14:20:50|7286|7271|7286.5|7271.5|7286.5|7271.5|7286|7271|0
1730470860000|2024-11-01 14:21:00|7287|7272|7286.9|7271.9|7287|7272|7286.9|7271.9|7
1730470870000|2024-11-01 14:21:10|7286.5|7271.5|7289.5|7274.5|7291.1|7276.1|7286.5|7271.5|29
1730470880000|2024-11-01 14:21:20|7290.9|7275.9|7295.5|7280.5|7296|7281|7290.9|7275.9|21
1730470890000|2024-11-01 14:21:30|7294.5|7279.5|7296.5|7281.5|7296.5|7281.5|7294.5|7279.5|3
1730470900000|2024-11-01 14:21:40|7296|7281|7296.1|7281.1|7296.1|7281.1|7296|7281|3
1730470910000|2024-11-01 14:21:50|7294.5|7279.5|7292.1|7277.1|7294.5|7279.5|7292|7277|5
1730470920000|2024-11-01 14:22:00|7292.6|7277.6|7289.6|7274.6|7293.5|7278.5|7289|7274|17
1730470930000|2024-11-01 14:22:10|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1730470940000|2024-11-01 14:22:20|7290|7275|7289.6|7274.6|7290|7275|7289.6|7274.6|2
1730470950000|2024-11-01 14:22:30|7289.5|7274.5|7289.6|7274.6|7290|7275|7288.7|7273.7|15
1730470960000|2024-11-01 14:22:40|7290|7275|7289.6|7274.6|7290.1|7275.1|7289.6|7274.6|8
1730470970000|2024-11-01 14:22:50|7288.1|7273.1|7288|7273|7289.1|7274.1|7288|7273|5
1730470980000|2024-11-01 14:23:00|7289.6|7274.6|7291|7276|7291|7276|7289.6|7274.6|15
1730470990000|2024-11-01 14:23:10|7290.9|7275.9|7290|7275|7291.5|7276.5|7289.4|7274.4|15
1730471000000|2024-11-01 14:23:20|7289.9|7274.9|7289.9|7274.9|7290|7275|7289.9|7274.9|0
1730471010000|2024-11-01 14:23:30|7289.5|7274.5|7290|7275|7290|7275|7289.4|7274.4|14
1730471020000|2024-11-01 14:23:40|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|2
1730471030000|2024-11-01 14:23:50|7289.9|7274.9|7287|7272|7289.9|7274.9|7286.9|7271.9|6
1730471040000|2024-11-01 14:24:00|7287.4|7272.4|7284.4|7269.4|7287.4|7272.4|7284.4|7269.4|4
1730471050000|2024-11-01 14:24:10|7283.4|7268.4|7280.9|7265.9|7284.4|7269.4|7280.9|7265.9|11
1730471070000|2024-11-01 14:24:30|7279.9|7264.9|7284.5|7269.5|7284.5|7269.5|7279.9|7264.9|10
1730471080000|2024-11-01 14:24:40|7284.7|7269.7|7286|7271|7286.4|7271.4|7284.7|7269.7|5
1730471090000|2024-11-01 14:24:50|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|2
1730471100000|2024-11-01 14:25:00|7286.6|7271.6|7287.5|7272.5|7287.5|7272.5|7286.6|7271.6|1
1730471110000|2024-11-01 14:25:10|7287|7272|7286.9|7271.9|7287|7272|7286.4|7271.4|7
1730471120000|2024-11-01 14:25:20|7287|7272|7289|7274|7291.4|7276.4|7287|7272|14
1730471130000|2024-11-01 14:25:30|7288.9|7273.9|7289|7274|7289|7274|7288.4|7273.4|4
1730471140000|2024-11-01 14:25:40|7288.9|7273.9|7288.5|7273.5|7288.9|7273.9|7288.5|7273.5|1
1730471150000|2024-11-01 14:25:50|7288|7273|7289.3|7274.3|7290|7275|7288|7273|2
1730471160000|2024-11-01 14:26:00|7288.9|7273.9|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|1
1730471170000|2024-11-01 14:26:10|7288|7273|7288|7273|7288.4|7273.4|7287.9|7272.9|2
1730471200000|2024-11-01 14:26:40|7287.9|7272.9|7288.5|7273.5|7288.5|7273.5|7287.9|7272.9|0
1730471210000|2024-11-01 14:26:50|||||||||7
1730471220000|2024-11-01 14:27:00|7291|7276|7288.4|7273.4|7291|7276|7288.4|7273.4|15
1730471230000|2024-11-01 14:27:10|7288.9|7273.9|7288.4|7273.4|7288.9|7273.9|7288.4|7273.4|5
1730471240000|2024-11-01 14:27:20|7288.5|7273.5|7281.2|7266.2|7288.5|7273.5|7280.4|7265.4|55
1730471250000|2024-11-01 14:27:30|7280.4|7265.4|7279|7264|7282.5|7267.5|7278.9|7263.9|9
1730471260000|2024-11-01 14:27:40|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730471270000|2024-11-01 14:27:50|7277.4|7262.4|7276.5|7261.5|7277.9|7262.9|7276.5|7261.5|2
1730471280000|2024-11-01 14:28:00|||||||||2
1730471290000|2024-11-01 14:28:10|7277|7262|7277|7262|7277|7262|7277|7262|2
1730471310000|2024-11-01 14:28:30|7276.9|7261.9|7277.5|7262.5|7277.5|7262.5|7276.1|7261.1|7
1730471320000|2024-11-01 14:28:40|7277.9|7262.9|7276.5|7261.5|7277.9|7262.9|7276.5|7261.5|4
1730471330000|2024-11-01 14:28:50|7277|7262|7276.5|7261.5|7277.5|7262.5|7276.5|7261.5|2
1730471340000|2024-11-01 14:29:00|7276|7261|7276|7261|7276|7261|7276|7261|1
1730471350000|2024-11-01 14:29:10|7275.1|7260.1|7273.5|7258.5|7275.1|7260.1|7273.5|7258.5|6
1730471360000|2024-11-01 14:29:20|7274|7259|7272.5|7257.5|7274|7259|7272.5|7257.5|17
1730471370000|2024-11-01 14:29:30|7273.5|7258.5|7274|7259|7274.5|7259.5|7272.9|7257.9|10
1730471380000|2024-11-01 14:29:40|7274.1|7259.1|7274.4|7259.4|7276.5|7261.5|7274.1|7259.1|6
1730471390000|2024-11-01 14:29:50|7274|7259|7276|7261|7276|7261|7274|7259|1
1730471400000|2024-11-01 14:30:00|7274.6|7259.6|7273|7258|7276.1|7261.1|7273|7258|43
1730471410000|2024-11-01 14:30:10|7273.5|7258.5|7275.9|7260.9|7276.3|7261.3|7271.4|7256.4|7
1730471420000|2024-11-01 14:30:20|7273.1|7258.1|7273.5|7258.5|7274|7259|7272.5|7257.5|2
1730471430000|2024-11-01 14:30:30|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730471440000|2024-11-01 14:30:40|7274|7259|7273.9|7258.9|7274|7259|7273.9|7258.9|2
1730471450000|2024-11-01 14:30:50|7273.8|7258.8|7271.9|7256.9|7273.8|7258.8|7271.9|7256.9|2
1730471460000|2024-11-01 14:31:00|7271.4|7256.4|7268.5|7253.5|7271.4|7256.4|7268.5|7253.5|0
1730471470000|2024-11-01 14:31:10|7269|7254|7270.5|7255.5|7271|7256|7269|7254|27
1730471480000|2024-11-01 14:31:20|7270.4|7255.4|7274.6|7259.6|7275|7260|7269.4|7254.4|20
1730471490000|2024-11-01 14:31:30|||||||||11
1730471500000|2024-11-01 14:31:40|7274|7259|7273.5|7258.5|7274|7259|7273.5|7258.5|4
1730471510000|2024-11-01 14:31:50|7273|7258|7270|7255|7273|7258|7269.1|7254.1|3
1730471520000|2024-11-01 14:32:00|7270.5|7255.5|7272.5|7257.5|7273|7258|7268.6|7253.6|9
1730471530000|2024-11-01 14:32:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1730471540000|2024-11-01 14:32:20|7270.8|7255.8|7269.6|7254.6|7270.8|7255.8|7269.6|7254.6|1
1730471550000|2024-11-01 14:32:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1730471560000|2024-11-01 14:32:40|7270.1|7255.1|7269.6|7254.6|7271.1|7256.1|7269.6|7254.6|6
1730471570000|2024-11-01 14:32:50|7271.1|7256.1|7271|7256|7271.1|7256.1|7271|7256|1
1730471580000|2024-11-01 14:33:00|7270.1|7255.1|7270|7255|7270.1|7255.1|7270|7255|0
1730471590000|2024-11-01 14:33:10|7269.4|7254.4|7267.6|7252.6|7269.4|7254.4|7267.6|7252.6|9
1730471600000|2024-11-01 14:33:20|7268|7253|7267|7252|7268|7253|7267|7252|3
1730471610000|2024-11-01 14:33:30|7267.1|7252.1|7263.1|7248.1|7267.5|7252.5|7262.6|7247.6|26
1730471620000|2024-11-01 14:33:40|7262.6|7247.6|7257.6|7242.6|7263|7248|7257|7242|197
1730471630000|2024-11-01 14:33:50|7258.1|7243.1|7261.1|7246.1|7261.1|7246.1|7258.1|7243.1|4
1730471640000|2024-11-01 14:34:00|7260.6|7245.6|7260.5|7245.5|7260.6|7245.6|7260.5|7245.5|4
1730471650000|2024-11-01 14:34:10|7259.5|7244.5|7258.6|7243.6|7259.5|7244.5|7258.6|7243.6|1
1730471660000|2024-11-01 14:34:20|||||||||2
1730471670000|2024-11-01 14:34:30|7265.6|7250.6|7267.6|7252.6|7267.6|7252.6|7265.6|7250.6|20
1730471680000|2024-11-01 14:34:40|7266.7|7251.7|7266.2|7251.2|7266.7|7251.7|7266.2|7251.2|2
1730471690000|2024-11-01 14:34:50|7266.3|7251.3|7266.7|7251.7|7266.7|7251.7|7264.6|7249.6|13
1730471700000|2024-11-01 14:35:00|7267.1|7252.1|7271|7256|7271.1|7256.1|7267.1|7252.1|10
1730471710000|2024-11-01 14:35:10|7270.6|7255.6|7269|7254|7271.6|7256.6|7268.1|7253.1|18
1730471720000|2024-11-01 14:35:20|7269.1|7254.1|7268.6|7253.6|7270.1|7255.1|7268.2|7253.2|6
1730471730000|2024-11-01 14:35:30|7269.1|7254.1|7268.6|7253.6|7269.1|7254.1|7268.6|7253.6|16
1730471740000|2024-11-01 14:35:40|7269.1|7254.1|7270.5|7255.5|7270.5|7255.5|7266.5|7251.5|10
1730471750000|2024-11-01 14:35:50|7270|7255|7267.5|7252.5|7270|7255|7267.5|7252.5|1
1730471760000|2024-11-01 14:36:00|7267.6|7252.6|7270|7255|7270|7255|7267.6|7252.6|3
1730471770000|2024-11-01 14:36:10|7273.1|7258.1|7274.1|7259.1|7274.1|7259.1|7273.1|7258.1|10
1730471780000|2024-11-01 14:36:20|7274.2|7259.2|7275.1|7260.1|7275.1|7260.1|7274.2|7259.2|0
1730471800000|2024-11-01 14:36:40|7275|7260|7275|7260|7275.1|7260.1|7275|7260|0
1730471810000|2024-11-01 14:36:50|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7
1730471820000|2024-11-01 14:37:00|||||||||6
1730471830000|2024-11-01 14:37:10|7276.4|7261.4|7279.5|7264.5|7280|7265|7276.4|7261.4|12
1730471840000|2024-11-01 14:37:20|7280|7265|7280.6|7265.6|7281.5|7266.5|7278.5|7263.5|14
1730471850000|2024-11-01 14:37:30|7281|7266|7280.4|7265.4|7281.7|7266.7|7280.4|7265.4|16
1730471860000|2024-11-01 14:37:40|7280.5|7265.5|7278.5|7263.5|7280.5|7265.5|7278|7263|4
1730471870000|2024-11-01 14:37:50|7276|7261|7275.9|7260.9|7276|7261|7275.9|7260.9|2
1730471880000|2024-11-01 14:38:00|7275.5|7260.5|7275|7260|7275.5|7260.5|7274.9|7259.9|1
1730471890000|2024-11-01 14:38:10|7274.5|7259.5|7276.5|7261.5|7276.5|7261.5|7274.5|7259.5|4
1730471900000|2024-11-01 14:38:20|7275|7260|7276.5|7261.5|7276.5|7261.5|7275|7260|10
1730471920000|2024-11-01 14:38:40|7276.9|7261.9|7277.9|7262.9|7278.9|7263.9|7276.9|7261.9|12
1730471930000|2024-11-01 14:38:50|||||||||1
1730471940000|2024-11-01 14:39:00|7277.4|7262.4|7279.3|7264.3|7279.4|7264.4|7277.4|7262.4|9
1730471950000|2024-11-01 14:39:10|7278.9|7263.9|7278.4|7263.4|7280.9|7265.9|7278.4|7263.4|18
1730471960000|2024-11-01 14:39:20|7278.9|7263.9|7277.9|7262.9|7278.9|7263.9|7277.8|7262.8|12
1730471970000|2024-11-01 14:39:30|7277.8|7262.8|7275.9|7260.9|7277.8|7262.8|7275.9|7260.9|3
1730471980000|2024-11-01 14:39:40|7275.4|7260.4|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|14
1730471990000|2024-11-01 14:39:50|7275.5|7260.5|7278.4|7263.4|7278.4|7263.4|7275.5|7260.5|17
1730472000000|2024-11-01 14:40:00|7280.9|7265.9|7280.4|7265.4|7280.9|7265.9|7279.4|7264.4|7
1730472010000|2024-11-01 14:40:10|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|6
1730472020000|2024-11-01 14:40:20|7279.5|7264.5|7278.9|7263.9|7279.5|7264.5|7278|7263|2
1730472030000|2024-11-01 14:40:30|7279.4|7264.4|7278.9|7263.9|7279.4|7264.4|7278.5|7263.5|7
1730472040000|2024-11-01 14:40:40|7281.4|7266.4|7281.8|7266.8|7281.9|7266.9|7280.4|7265.4|17
1730472050000|2024-11-01 14:40:50|7281.9|7266.9|7280.8|7265.8|7281.9|7266.9|7280.8|7265.8|8
1730472060000|2024-11-01 14:41:00|7280.4|7265.4|7279.4|7264.4|7280.4|7265.4|7278.9|7263.9|6
1730472070000|2024-11-01 14:41:10|7279.9|7264.9|7280.4|7265.4|7280.4|7265.4|7279.9|7264.9|1
1730472080000|2024-11-01 14:41:20|7281|7266|7281.4|7266.4|7281.4|7266.4|7281|7266|6
1730472090000|2024-11-01 14:41:30|7281.9|7266.9|7281.4|7266.4|7281.9|7266.9|7281.4|7266.4|24
1730472100000|2024-11-01 14:41:40|7281|7266|7279.9|7264.9|7281|7266|7279.9|7264.9|23
1730472110000|2024-11-01 14:41:50|7280|7265|7281.4|7266.4|7281.4|7266.4|7280|7265|3
1730472120000|2024-11-01 14:42:00|7280.9|7265.9|7278.8|7263.8|7280.9|7265.9|7278.8|7263.8|8
1730472130000|2024-11-01 14:42:10|||||||||1
1730472140000|2024-11-01 14:42:20|7276.4|7261.4|7275.4|7260.4|7276.4|7261.4|7275.4|7260.4|5
1730472150000|2024-11-01 14:42:30|7275|7260|7277.4|7262.4|7277.5|7262.5|7275|7260|4
1730472160000|2024-11-01 14:42:40|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7
1730472170000|2024-11-01 14:42:50|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1730472180000|2024-11-01 14:43:00|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|4
1730472190000|2024-11-01 14:43:10|7276.4|7261.4|7275|7260|7276.4|7261.4|7274.3|7259.3|14
1730472210000|2024-11-01 14:43:30|7276.4|7261.4|7277.1|7262.1|7277.1|7262.1|7276.4|7261.4|3
1730472220000|2024-11-01 14:43:40|7278|7263|7279.8|7264.8|7279.9|7264.9|7278|7263|19
1730472230000|2024-11-01 14:43:50|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|2
1730472240000|2024-11-01 14:44:00|7280.4|7265.4|7280.3|7265.3|7281|7266|7279.9|7264.9|5
1730472250000|2024-11-01 14:44:10|7279.8|7264.8|7281.9|7266.9|7281.9|7266.9|7279.8|7264.8|33
1730472260000|2024-11-01 14:44:20|7281|7266|7280.4|7265.4|7281|7266|7279.9|7264.9|4
1730472270000|2024-11-01 14:44:30|7279.9|7264.9|7280|7265|7280|7265|7279.9|7264.9|1
1730472280000|2024-11-01 14:44:40|7279.8|7264.8|7279|7264|7279.8|7264.8|7278.9|7263.9|4
1730472290000|2024-11-01 14:44:50|7278.9|7263.9|7280.9|7265.9|7281|7266|7278.5|7263.5|5
1730472300000|2024-11-01 14:45:00|||||||||1
1730472310000|2024-11-01 14:45:10|||||||||2
1730472330000|2024-11-01 14:45:30|||||||||1
1730472350000|2024-11-01 14:45:50|||||||||13
1730472360000|2024-11-01 14:46:00|7279.9|7264.9|7278.5|7263.5|7279.9|7264.9|7278.5|7263.5|8
1730472370000|2024-11-01 14:46:10|7279|7264|7279.5|7264.5|7279.5|7264.5|7279|7264|13
1730472380000|2024-11-01 14:46:20|7280|7265|7286.7|7271.7|7286.8|7271.8|7280|7265|21
1730472390000|2024-11-01 14:46:30|7287.2|7272.2|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|7
1730472400000|2024-11-01 14:46:40|7287.3|7272.3|7286.8|7271.8|7287.8|7272.8|7286.6|7271.6|17
1730472410000|2024-11-01 14:46:50|7286.4|7271.4|7287.8|7272.8|7289.4|7274.4|7286.4|7271.4|16
1730472420000|2024-11-01 14:47:00|7287.6|7272.6|7285.3|7270.3|7287.6|7272.6|7285.2|7270.2|8
1730472430000|2024-11-01 14:47:10|7285.2|7270.2|7289.3|7274.3|7289.3|7274.3|7284.2|7269.2|18
1730472440000|2024-11-01 14:47:20|7289.4|7274.4|7289.3|7274.3|7289.4|7274.4|7289.3|7274.3|6
1730472460000|2024-11-01 14:47:40|7289.8|7274.8|7290.3|7275.3|7290.8|7275.8|7289.8|7274.8|3
1730472470000|2024-11-01 14:47:50|7290.8|7275.8|7290.3|7275.3|7290.8|7275.8|7290.3|7275.3|5
1730472480000|2024-11-01 14:48:00|7290.4|7275.4|7290.9|7275.9|7290.9|7275.9|7290.3|7275.3|15
1730472490000|2024-11-01 14:48:10|7291.4|7276.4|7291.8|7276.8|7291.8|7276.8|7291.4|7276.4|1
1730472500000|2024-11-01 14:48:20|7294.3|7279.3|7296.2|7281.2|7296.3|7281.3|7294.3|7279.3|35
1730472510000|2024-11-01 14:48:30|7296.3|7281.3|7296.2|7281.2|7296.3|7281.3|7296.2|7281.2|2
1730472520000|2024-11-01 14:48:40|7296.3|7281.3|7298.3|7283.3|7298.3|7283.3|7296.3|7281.3|26
1730472530000|2024-11-01 14:48:50|7298.8|7283.8|7301.8|7286.8|7302.8|7287.8|7298.8|7283.8|16
1730472540000|2024-11-01 14:49:00|7302.3|7287.3|7307.4|7292.4|7307.4|7292.4|7302.3|7287.3|4
1730472550000|2024-11-01 14:49:10|7306.9|7291.9|7306.4|7291.4|7306.9|7291.9|7306.3|7291.3|2
1730472560000|2024-11-01 14:49:20|||||||||6
1730472570000|2024-11-01 14:49:30|7306.9|7291.9|7307.4|7292.4|7307.4|7292.4|7306.9|7291.9|4
1730472580000|2024-11-01 14:49:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|3
1730472590000|2024-11-01 14:49:50|7307.4|7292.4|7310|7295|7310|7295|7307.4|7292.4|24
1730472600000|2024-11-01 14:50:00|7309.9|7294.9|7312|7297|7312|7297|7309.9|7294.9|6
1730472610000|2024-11-01 14:50:10|7311.9|7296.9|7312|7297|7312|7297|7311.5|7296.5|5
1730472620000|2024-11-01 14:50:20|7312.4|7297.4|7312|7297|7312.4|7297.4|7311.9|7296.9|3
1730472630000|2024-11-01 14:50:30|7312.5|7297.5|7313|7298|7313|7298|7312.5|7297.5|14
1730472640000|2024-11-01 14:50:40|7313.1|7298.1|7316.1|7301.1|7316.1|7301.1|7313.1|7298.1|8
1730472650000|2024-11-01 14:50:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7315.9|7300.9|11
1730472660000|2024-11-01 14:51:00|||||||||8
1730472670000|2024-11-01 14:51:10|7315.9|7300.9|7316.5|7301.5|7316.5|7301.5|7315.9|7300.9|16
1730472680000|2024-11-01 14:51:20|7318.4|7303.4|7320.6|7305.6|7320.6|7305.6|7318.4|7303.4|39
1730472690000|2024-11-01 14:51:30|7321.1|7306.1|7322.6|7307.6|7322.6|7307.6|7321.1|7306.1|2
1730472700000|2024-11-01 14:51:40|7322.7|7307.7|7323.1|7308.1|7323.5|7308.5|7322.7|7307.7|10
1730472710000|2024-11-01 14:51:50|7321.6|7306.6|7321.6|7306.6|7323.1|7308.1|7321.5|7306.5|24
1730472720000|2024-11-01 14:52:00|7322|7307|7321.9|7306.9|7322|7307|7321.9|7306.9|12
1730472730000|2024-11-01 14:52:10|7321.1|7306.1|7318.1|7303.1|7321.1|7306.1|7318.1|7303.1|25
1730472740000|2024-11-01 14:52:20|7317.6|7302.6|7318.1|7303.1|7318.6|7303.6|7315.6|7300.6|25
1730472750000|2024-11-01 14:52:30|7318.2|7303.2|7318.6|7303.6|7318.6|7303.6|7318.2|7303.2|9
1730472770000|2024-11-01 14:52:50|7319.6|7304.6|7317.6|7302.6|7319.6|7304.6|7317.1|7302.1|8
1730472780000|2024-11-01 14:53:00|7317.5|7302.5|7316.6|7301.6|7317.5|7302.5|7316.5|7301.5|6
1730472790000|2024-11-01 14:53:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|5
1730472800000|2024-11-01 14:53:20|7315.6|7300.6|7314.6|7299.6|7315.6|7300.6|7313|7298|5
1730472810000|2024-11-01 14:53:30|7315.1|7300.1|7316.2|7301.2|7316.5|7301.5|7315.1|7300.1|2
1730472820000|2024-11-01 14:53:40|7316.6|7301.6|7315.5|7300.5|7316.6|7301.6|7315.4|7300.4|13
1730472830000|2024-11-01 14:53:50|7315.4|7300.4|7321.1|7306.1|7321.1|7306.1|7314.1|7299.1|35
1730472840000|2024-11-01 14:54:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|12
1730472850000|2024-11-01 14:54:10|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|3
1730472860000|2024-11-01 14:54:20|7323.9|7308.9|7325.1|7310.1|7325.1|7310.1|7323.9|7308.9|4
1730472870000|2024-11-01 14:54:30|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7324.2|7309.2|6
1730472880000|2024-11-01 14:54:40|7322.4|7307.4|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|7
1730472890000|2024-11-01 14:54:50|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1730472900000|2024-11-01 14:55:00|7323|7308|7322|7307|7323|7308|7321.6|7306.6|24
1730472910000|2024-11-01 14:55:10|7323.4|7308.4|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|11
1730472920000|2024-11-01 14:55:20|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1730472930000|2024-11-01 14:55:30|7324.5|7309.5|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|0
1730472960000|2024-11-01 14:56:00|7323.5|7308.5|7323.5|7308.5|7324.1|7309.1|7323.5|7308.5|30
1730472970000|2024-11-01 14:56:10|7322.4|7307.4|7322.5|7307.5|7322.6|7307.6|7321.9|7306.9|4
1730472980000|2024-11-01 14:56:20|7321.6|7306.6|7319.7|7304.7|7321.6|7306.6|7318.5|7303.5|7
1730472990000|2024-11-01 14:56:30|7320.6|7305.6|7320.1|7305.1|7320.6|7305.6|7320.1|7305.1|1
1730473000000|2024-11-01 14:56:40|7318.6|7303.6|7315.5|7300.5|7318.6|7303.6|7314.5|7299.5|6
1730473010000|2024-11-01 14:56:50|7316|7301|7316.6|7301.6|7317|7302|7316|7301|0
1730473020000|2024-11-01 14:57:00|7315.8|7300.8|7314|7299|7315.8|7300.8|7313.5|7298.5|5
1730473030000|2024-11-01 14:57:10|||||||||1
1730473040000|2024-11-01 14:57:20|7313|7298|7311|7296|7313|7298|7311|7296|7
1730473050000|2024-11-01 14:57:30|7311.1|7296.1|7310|7295|7311.6|7296.6|7310|7295|8
1730473060000|2024-11-01 14:57:40|7310.5|7295.5|7308|7293|7310.5|7295.5|7308|7293|1
1730473070000|2024-11-01 14:57:50|7306.9|7291.9|7306.9|7291.9|7307.8|7292.8|7306.9|7291.9|6
1730473080000|2024-11-01 14:58:00|7307|7292|7309.8|7294.8|7310|7295|7307|7292|18
1730473090000|2024-11-01 14:58:10|7307.5|7292.5|7308|7293|7308|7293|7307.5|7292.5|20
1730473100000|2024-11-01 14:58:20|7309|7294|7310.5|7295.5|7310.5|7295.5|7309|7294|5
1730473110000|2024-11-01 14:58:30|7311|7296|7313.5|7298.5|7313.5|7298.5|7311|7296|29
1730473120000|2024-11-01 14:58:40|7313.4|7298.4|7313.5|7298.5|7313.5|7298.5|7313.4|7298.4|3
1730473130000|2024-11-01 14:58:50|7313.3|7298.3|7312.4|7297.4|7313.3|7298.3|7312.4|7297.4|0
1730473140000|2024-11-01 14:59:00|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1730473150000|2024-11-01 14:59:10|7312.4|7297.4|7310.8|7295.8|7312.4|7297.4|7310.8|7295.8|4
1730473170000|2024-11-01 14:59:30|7310.4|7295.4|7309|7294|7310.4|7295.4|7308.4|7293.4|8
1730473180000|2024-11-01 14:59:40|7309.5|7294.5|7310.6|7295.6|7311|7296|7309.5|7294.5|8
1730473190000|2024-11-01 14:59:50|7309.6|7294.6|7310.1|7295.1|7310.1|7295.1|7309.6|7294.6|5
1730473200000|2024-11-01 15:00:00|7311.1|7296.1|7310.6|7295.6|7311.1|7296.1|7310.2|7295.2|29
1730473210000|2024-11-01 15:00:10|7310.5|7295.5|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|19
1730473220000|2024-11-01 15:00:20|7309.6|7294.6|7304.1|7289.1|7309.6|7294.6|7304.1|7289.1|51
1730473230000|2024-11-01 15:00:30|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|1
1730473240000|2024-11-01 15:00:40|7303.1|7288.1|7301.1|7286.1|7303.1|7288.1|7301.1|7286.1|4
1730473250000|2024-11-01 15:00:50|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|2
1730473260000|2024-11-01 15:01:00|7302.5|7287.5|7301.6|7286.6|7302.5|7287.5|7301.6|7286.6|21
1730473270000|2024-11-01 15:01:10|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.5|7285.5|7
1730473280000|2024-11-01 15:01:20|7300.1|7285.1|7299.9|7284.9|7300.1|7285.1|7299.9|7284.9|4
1730473290000|2024-11-01 15:01:30|7299.5|7284.5|7295.6|7280.6|7299.5|7284.5|7295.6|7280.6|14
1730473300000|2024-11-01 15:01:40|||||||||6
1730473310000|2024-11-01 15:01:50|7296.6|7281.6|7298.1|7283.1|7298.1|7283.1|7296.6|7281.6|2
1730473320000|2024-11-01 15:02:00|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|5
1730473330000|2024-11-01 15:02:10|7296.7|7281.7|7297.6|7282.6|7297.6|7282.6|7296.7|7281.7|7
1730473340000|2024-11-01 15:02:20|||||||||1
1730473350000|2024-11-01 15:02:30|7295.1|7280.1|7295.6|7280.6|7295.6|7280.6|7295.1|7280.1|5
1730473360000|2024-11-01 15:02:40|||||||||2
1730473380000|2024-11-01 15:03:00|7295.5|7280.5|7294.1|7279.1|7295.5|7280.5|7294.1|7279.1|3
1730473390000|2024-11-01 15:03:10|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|0
1730473400000|2024-11-01 15:03:20|7292.6|7277.6|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|4
1730473410000|2024-11-01 15:03:30|7293.6|7278.6|7294.2|7279.2|7294.2|7279.2|7293.1|7278.1|8
1730473420000|2024-11-01 15:03:40|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|0
1730473430000|2024-11-01 15:03:50|7292.6|7277.6|7293.6|7278.6|7293.6|7278.6|7292.6|7277.6|24
1730473440000|2024-11-01 15:04:00|7293.7|7278.7|7297.6|7282.6|7298.1|7283.1|7293.7|7278.7|46
1730473450000|2024-11-01 15:04:10|7297.7|7282.7|7297.7|7282.7|7298.9|7283.9|7297.7|7282.7|43
1730473460000|2024-11-01 15:04:20|7296.7|7281.7|7296.8|7281.8|7296.8|7281.8|7296.7|7281.7|3
1730473470000|2024-11-01 15:04:30|7296.3|7281.3|7296.8|7281.8|7296.8|7281.8|7295.9|7280.9|5
1730473480000|2024-11-01 15:04:40|7296.9|7281.9|7296.8|7281.8|7296.9|7281.9|7296.8|7281.8|1
1730473490000|2024-11-01 15:04:50|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|4
1730473500000|2024-11-01 15:05:00|7296.9|7281.9|7298.9|7283.9|7298.9|7283.9|7296.9|7281.9|6
1730473510000|2024-11-01 15:05:10|7299.4|7284.4|7301|7286|7303|7288|7299.4|7284.4|39
1730473520000|2024-11-01 15:05:20|||||||||7
1730473530000|2024-11-01 15:05:30|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|3
1730473540000|2024-11-01 15:05:40|7300|7285|7298.9|7283.9|7300|7285|7298.4|7283.4|11
1730473550000|2024-11-01 15:05:50|7298|7283|7298|7283|7298|7283|7298|7283|1
1730473560000|2024-11-01 15:06:00|7297.9|7282.9|7296.5|7281.5|7297.9|7282.9|7296.5|7281.5|2
1730473570000|2024-11-01 15:06:10|7297.9|7282.9|7300|7285|7300|7285|7296.9|7281.9|20
1730473580000|2024-11-01 15:06:20|7300.5|7285.5|7301.5|7286.5|7301.5|7286.5|7299.9|7284.9|15
1730473590000|2024-11-01 15:06:30|7302|7287|7300.4|7285.4|7302|7287|7300.4|7285.4|2
1730473600000|2024-11-01 15:06:40|7300|7285|7297|7282|7300|7285|7296.5|7281.5|1
1730473620000|2024-11-01 15:07:00|7296|7281|7293.5|7278.5|7296|7281|7293.5|7278.5|8
1730473630000|2024-11-01 15:07:10|7293.4|7278.4|7291.6|7276.6|7294.4|7279.4|7290.4|7275.4|15
1730473640000|2024-11-01 15:07:20|7292.5|7277.5|7291.4|7276.4|7294|7279|7291.4|7276.4|7
1730473650000|2024-11-01 15:07:30|7290.5|7275.5|7292|7277|7292.5|7277.5|7288.5|7273.5|16
1730473660000|2024-11-01 15:07:40|7292.4|7277.4|7292.5|7277.5|7293|7278|7292|7277|8
1730473670000|2024-11-01 15:07:50|7293|7278|7293|7278|7293|7278|7293|7278|0
1730473680000|2024-11-01 15:08:00|7293.9|7278.9|7292.9|7277.9|7294.5|7279.5|7292.4|7277.4|10
1730473690000|2024-11-01 15:08:10|7293|7278|7292.9|7277.9|7293.4|7278.4|7292.9|7277.9|4
1730473700000|2024-11-01 15:08:20|7292.4|7277.4|7292.9|7277.9|7292.9|7277.9|7292.4|7277.4|13
1730473710000|2024-11-01 15:08:30|7293|7278|7292.4|7277.4|7293.5|7278.5|7289.5|7274.5|5
1730473720000|2024-11-01 15:08:40|7291.5|7276.5|7291.4|7276.4|7291.5|7276.5|7291.4|7276.4|0
1730473730000|2024-11-01 15:08:50|7291|7276|7291|7276|7291|7276|7291|7276|2
1730473740000|2024-11-01 15:09:00|7291.5|7276.5|7287.5|7272.5|7291.5|7276.5|7287.5|7272.5|6
1730473750000|2024-11-01 15:09:10|7287|7272|7287|7272|7288|7273|7286.5|7271.5|12
1730473760000|2024-11-01 15:09:20|7288|7273|7288.4|7273.4|7290.4|7275.4|7288|7273|21
1730473770000|2024-11-01 15:09:30|7288|7273|7288|7273|7289.4|7274.4|7288|7273|4
1730473780000|2024-11-01 15:09:40|7288.5|7273.5|7288|7273|7288.5|7273.5|7288|7273|52
1730473790000|2024-11-01 15:09:50|7286.9|7271.9|7285|7270|7287|7272|7285|7270|11
1730473800000|2024-11-01 15:10:00|7283|7268|7278.9|7263.9|7285.4|7270.4|7278|7263|26
1730473810000|2024-11-01 15:10:10|7278.5|7263.5|7279|7264|7279|7264|7277.4|7262.4|11
1730473820000|2024-11-01 15:10:20|7279.9|7264.9|7282|7267|7282|7267|7279.9|7264.9|19
1730473830000|2024-11-01 15:10:30|7282.5|7267.5|7283.4|7268.4|7283.5|7268.5|7282.5|7267.5|3
1730473840000|2024-11-01 15:10:40|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|27
1730473850000|2024-11-01 15:10:50|7284|7269|7282.5|7267.5|7284|7269|7282.5|7267.5|10
1730473860000|2024-11-01 15:11:00|7283.4|7268.4|7281.2|7266.2|7283.4|7268.4|7281.2|7266.2|60
1730473870000|2024-11-01 15:11:10|7281.1|7266.1|7281.2|7266.2|7281.2|7266.2|7281.1|7266.1|2
1730473890000|2024-11-01 15:11:30|7279.7|7264.7|7281.1|7266.1|7281.1|7266.1|7279.7|7264.7|13
1730473900000|2024-11-01 15:11:40|7280.7|7265.7|7284.2|7269.2|7284.2|7269.2|7280.7|7265.7|6
1730473910000|2024-11-01 15:11:50|7284.7|7269.7|7283.7|7268.7|7284.7|7269.7|7283.7|7268.7|8
1730473920000|2024-11-01 15:12:00|7283.8|7268.8|7285.2|7270.2|7285.2|7270.2|7283.8|7268.8|5
1730473930000|2024-11-01 15:12:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730473940000|2024-11-01 15:12:20|7285.6|7270.6|7285.7|7270.7|7287.7|7272.7|7285.6|7270.6|9
1730473950000|2024-11-01 15:12:30|7285.6|7270.6|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|10
1730473960000|2024-11-01 15:12:40|7283.2|7268.2|7282.2|7267.2|7283.2|7268.2|7282.2|7267.2|4
1730473970000|2024-11-01 15:12:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|4
1730473990000|2024-11-01 15:13:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|4
1730474010000|2024-11-01 15:13:30|7281.7|7266.7|7278.7|7263.7|7282.7|7267.7|7278.7|7263.7|21
1730474020000|2024-11-01 15:13:40|7278.2|7263.2|7280.2|7265.2|7280.7|7265.7|7278.2|7263.2|13
1730474030000|2024-11-01 15:13:50|7280.7|7265.7|7282.7|7267.7|7282.7|7267.7|7280.7|7265.7|4
1730474040000|2024-11-01 15:14:00|7282.8|7267.8|7284.2|7269.2|7284.2|7269.2|7282.8|7267.8|2
1730474050000|2024-11-01 15:14:10|7285.2|7270.2|7285.7|7270.7|7285.7|7270.7|7285.2|7270.2|2
1730474060000|2024-11-01 15:14:20|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|2
1730474070000|2024-11-01 15:14:30|7283.7|7268.7|7283.1|7268.1|7283.7|7268.7|7283.1|7268.1|19
1730474080000|2024-11-01 15:14:40|7281.2|7266.2|7279.1|7264.1|7281.2|7266.2|7279.1|7264.1|1
1730474090000|2024-11-01 15:14:50|7278.2|7263.2|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|5
1730474100000|2024-11-01 15:15:00|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|1
1730474110000|2024-11-01 15:15:10|7279.7|7264.7|7278.7|7263.7|7281.2|7266.2|7278.7|7263.7|17
1730474120000|2024-11-01 15:15:20|7278.6|7263.6|7277.7|7262.7|7278.6|7263.6|7277.2|7262.2|11
1730474130000|2024-11-01 15:15:30|7277.8|7262.8|7281.3|7266.3|7281.3|7266.3|7277.8|7262.8|1
1730474150000|2024-11-01 15:15:50|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|4
1730474160000|2024-11-01 15:16:00|7280.6|7265.6|7278.3|7263.3|7280.6|7265.6|7278.3|7263.3|6
1730474180000|2024-11-01 15:16:20|7276.3|7261.3|7275.2|7260.2|7276.3|7261.3|7275.2|7260.2|6
1730474190000|2024-11-01 15:16:30|7274.8|7259.8|7274.7|7259.7|7274.8|7259.8|7274.7|7259.7|16
1730474200000|2024-11-01 15:16:40|7274.2|7259.2|7273.8|7258.8|7275.2|7260.2|7273.8|7258.8|0
1730474210000|2024-11-01 15:16:50|7273.6|7258.6|7272.3|7257.3|7273.6|7258.6|7272.3|7257.3|5
1730474220000|2024-11-01 15:17:00|7271.8|7256.8|7270.7|7255.7|7271.8|7256.8|7270.7|7255.7|4
1730474230000|2024-11-01 15:17:10|7270.1|7255.1|7269.3|7254.3|7270.1|7255.1|7269.3|7254.3|1
1730474240000|2024-11-01 15:17:20|7268.3|7253.3|7267.3|7252.3|7268.3|7253.3|7267.3|7252.3|8
1730474250000|2024-11-01 15:17:30|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1730474270000|2024-11-01 15:17:50|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|2
1730474280000|2024-11-01 15:18:00|7266.3|7251.3|7265.3|7250.3|7267.8|7252.8|7265.3|7250.3|14
1730474290000|2024-11-01 15:18:10|||||||||1
1730474300000|2024-11-01 15:18:20|7265.4|7250.4|7265.8|7250.8|7265.8|7250.8|7265.4|7250.4|5
1730474310000|2024-11-01 15:18:30|7265.3|7250.3|7265.8|7250.8|7265.8|7250.8|7265.3|7250.3|42
1730474320000|2024-11-01 15:18:40|7266.3|7251.3|7269.7|7254.7|7269.7|7254.7|7266.3|7251.3|2
1730474330000|2024-11-01 15:18:50|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730474340000|2024-11-01 15:19:00|7269.7|7254.7|7267.2|7252.2|7269.7|7254.7|7267.2|7252.2|7
1730474350000|2024-11-01 15:19:10|7266.3|7251.3|7265.8|7250.8|7266.3|7251.3|7265.8|7250.8|2
1730474360000|2024-11-01 15:19:20|7265.7|7250.7|7265.8|7250.8|7265.8|7250.8|7265.7|7250.7|13
1730474370000|2024-11-01 15:19:30|7266.2|7251.2|7267.3|7252.3|7267.3|7252.3|7266.2|7251.2|9
1730474380000|2024-11-01 15:19:40|7267.8|7252.8|7267.1|7252.1|7268.3|7253.3|7267.1|7252.1|3
1730474390000|2024-11-01 15:19:50|7266.2|7251.2|7266.3|7251.3|7266.8|7251.8|7266.2|7251.2|1
1730474400000|2024-11-01 15:20:00|7266.2|7251.2|7266.6|7251.6|7266.6|7251.6|7266.2|7251.2|0
1730474410000|2024-11-01 15:20:10|7263.9|7248.9|7262.6|7247.6|7263.9|7248.9|7261.7|7246.7|6
1730474420000|2024-11-01 15:20:20|7262.1|7247.1|7261.1|7246.1|7262.1|7247.1|7260.6|7245.6|10
1730474440000|2024-11-01 15:20:40|7260.6|7245.6|7259.1|7244.1|7261.1|7246.1|7259.1|7244.1|22
1730474450000|2024-11-01 15:20:50|7258.6|7243.6|7259.6|7244.6|7260.1|7245.1|7258.6|7243.6|11
1730474460000|2024-11-01 15:21:00|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|3
1730474470000|2024-11-01 15:21:10|7259|7244|7258.6|7243.6|7259|7244|7258.1|7243.1|7
1730474480000|2024-11-01 15:21:20|7259.1|7244.1|7259.1|7244.1|7259.6|7244.6|7259.1|7244.1|4
1730474490000|2024-11-01 15:21:30|||||||||6
1730474500000|2024-11-01 15:21:40|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|5
1730474510000|2024-11-01 15:21:50|7258.7|7243.7|7257.3|7242.3|7258.7|7243.7|7257.3|7242.3|31
1730474520000|2024-11-01 15:22:00|7256.8|7241.8|7256.8|7241.8|7257.3|7242.3|7256.8|7241.8|24
1730474530000|2024-11-01 15:22:10|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|4
1730474540000|2024-11-01 15:22:20|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|4
1730474550000|2024-11-01 15:22:30|7254.7|7239.7|7254.7|7239.7|7255.2|7240.2|7254.3|7239.3|6
1730474560000|2024-11-01 15:22:40|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|32
1730474570000|2024-11-01 15:22:50|7252.5|7237.5|7251.2|7236.2|7252.5|7237.5|7250.7|7235.7|4
1730474580000|2024-11-01 15:23:00|7251.1|7236.1|7249.8|7234.8|7251.2|7236.2|7249.7|7234.7|5
1730474590000|2024-11-01 15:23:10|7250.2|7235.2|7248.7|7233.7|7250.2|7235.2|7248.7|7233.7|1
1730474600000|2024-11-01 15:23:20|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|10
1730474610000|2024-11-01 15:23:30|7248.2|7233.2|7248.3|7233.3|7248.3|7233.3|7248.2|7233.2|7
1730474620000|2024-11-01 15:23:40|7249.2|7234.2|7250.7|7235.7|7250.7|7235.7|7249.2|7234.2|2
1730474630000|2024-11-01 15:23:50|7250.3|7235.3|7251.8|7236.8|7251.8|7236.8|7250.3|7235.3|15
1730474640000|2024-11-01 15:24:00|7250.9|7235.9|7250.8|7235.8|7250.9|7235.9|7250.8|7235.8|2
1730474650000|2024-11-01 15:24:10|7250.7|7235.7|7250.8|7235.8|7250.8|7235.8|7250.7|7235.7|2
1730474670000|2024-11-01 15:24:30|7251.6|7236.6|7250.2|7235.2|7252.2|7237.2|7250.2|7235.2|6
1730474680000|2024-11-01 15:24:40|7249.8|7234.8|7248.3|7233.3|7249.8|7234.8|7248.3|7233.3|14
1730474690000|2024-11-01 15:24:50|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|0
1730474700000|2024-11-01 15:25:00|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|3
1730474710000|2024-11-01 15:25:10|7246.8|7231.8|7247.3|7232.3|7247.3|7232.3|7246.3|7231.3|8
1730474720000|2024-11-01 15:25:20|7247.8|7232.8|7244.3|7229.3|7247.8|7232.8|7242.7|7227.7|33
1730474730000|2024-11-01 15:25:30|7244.4|7229.4|7244.8|7229.8|7245.8|7230.8|7244.4|7229.4|6
1730474740000|2024-11-01 15:25:40|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|5
1730474750000|2024-11-01 15:25:50|7242.8|7227.8|7242.3|7227.3|7242.8|7227.8|7242.3|7227.3|5
1730474760000|2024-11-01 15:26:00|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|1
1730474790000|2024-11-01 15:26:30|7242.9|7227.9|7243.3|7228.3|7244.7|7229.7|7242.9|7227.9|6
1730474800000|2024-11-01 15:26:40|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|3
1730474810000|2024-11-01 15:26:50|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|12
1730474820000|2024-11-01 15:27:00|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|1
1730474830000|2024-11-01 15:27:10|7244.8|7229.8|7245.8|7230.8|7245.8|7230.8|7242.3|7227.3|9
1730474840000|2024-11-01 15:27:20|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|2
1730474850000|2024-11-01 15:27:30|7244.3|7229.3|7248.4|7233.4|7248.4|7233.4|7244.3|7229.3|2
1730474860000|2024-11-01 15:27:40|7249.4|7234.4|7248.8|7233.8|7249.4|7234.4|7248.8|7233.8|5
1730474870000|2024-11-01 15:27:50|7248.9|7233.9|7248.8|7233.8|7248.9|7233.9|7248.8|7233.8|3
1730474880000|2024-11-01 15:28:00|||||||||2
1730474890000|2024-11-01 15:28:10|||||||||4
1730474910000|2024-11-01 15:28:30|7246.7|7231.7|7247.3|7232.3|7247.3|7232.3|7245.9|7230.9|12
1730474920000|2024-11-01 15:28:40|7246.9|7231.9|7245.9|7230.9|7246.9|7231.9|7245.8|7230.8|6
1730474930000|2024-11-01 15:28:50|7245.4|7230.4|7246.4|7231.4|7246.4|7231.4|7245.4|7230.4|28
1730474940000|2024-11-01 15:29:00|7246.5|7231.5|7249.4|7234.4|7250.4|7235.4|7246.5|7231.5|6
1730474950000|2024-11-01 15:29:10|7248.4|7233.4|7249|7234|7250.9|7235.9|7247.4|7232.4|12
1730474960000|2024-11-01 15:29:20|7249.8|7234.8|7249.9|7234.9|7249.9|7234.9|7249.8|7234.8|0
1730474970000|2024-11-01 15:29:30|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1730474980000|2024-11-01 15:29:40|7249.9|7234.9|7245.8|7230.8|7249.9|7234.9|7245.8|7230.8|99
1730474990000|2024-11-01 15:29:50|7244.3|7229.3|7242.3|7227.3|7244.3|7229.3|7242.3|7227.3|11
1730475000000|2024-11-01 15:30:00|7242.2|7227.2|7241.8|7226.8|7242.2|7227.2|7241.8|7226.8|2
1730475010000|2024-11-01 15:30:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1730475020000|2024-11-01 15:30:20|7244.7|7229.7|7241.3|7226.3|7244.7|7229.7|7241.3|7226.3|8
1730475030000|2024-11-01 15:30:30|||||||||1
1730475050000|2024-11-01 15:30:50|7241.5|7226.5|7242.8|7227.8|7242.8|7227.8|7241.5|7226.5|16
1730475060000|2024-11-01 15:31:00|7244.9|7229.9|7242.5|7227.5|7244.9|7229.9|7242.5|7227.5|17
1730475070000|2024-11-01 15:31:10|7241.4|7226.4|7240.9|7225.9|7241.4|7226.4|7240.9|7225.9|1
1730475100000|2024-11-01 15:31:40|7239|7224|7239.5|7224.5|7239.5|7224.5|7239|7224|3
1730475120000|2024-11-01 15:32:00|7237.5|7222.5|7238.5|7223.5|7238.5|7223.5|7237.5|7222.5|10
1730475130000|2024-11-01 15:32:10|||||||||4
1730475140000|2024-11-01 15:32:20|7239|7224|7236|7221|7239|7224|7236|7221|14
1730475150000|2024-11-01 15:32:30|7235.5|7220.5|7235|7220|7235.5|7220.5|7234.5|7219.5|9
1730475160000|2024-11-01 15:32:40|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|7236.5|7221.5|8
1730475170000|2024-11-01 15:32:50|7238.5|7223.5|7238.5|7223.5|7239.4|7224.4|7238|7223|2
1730475180000|2024-11-01 15:33:00|7235.5|7220.5|7235|7220|7235.5|7220.5|7235|7220|16
1730475190000|2024-11-01 15:33:10|7235.5|7220.5|7235|7220|7235.5|7220.5|7235|7220|5
1730475210000|2024-11-01 15:33:30|7236|7221|7235|7220|7236|7221|7234.5|7219.5|38
1730475220000|2024-11-01 15:33:40|||||||||1
1730475230000|2024-11-01 15:33:50|7235.9|7220.9|7237|7222|7237|7222|7235.9|7220.9|3
1730475240000|2024-11-01 15:34:00|7237.1|7222.1|7235|7220|7238.5|7223.5|7235|7220|8
1730475250000|2024-11-01 15:34:10|7236|7221|7240.1|7225.1|7240.1|7225.1|7235.9|7220.9|9
1730475260000|2024-11-01 15:34:20|7240.9|7225.9|7240.5|7225.5|7241|7226|7240.5|7225.5|0
1730475270000|2024-11-01 15:34:30|7238.5|7223.5|7240.5|7225.5|7240.5|7225.5|7238.5|7223.5|23
1730475280000|2024-11-01 15:34:40|7241.4|7226.4|7237.5|7222.5|7241.4|7226.4|7237.5|7222.5|25
1730475290000|2024-11-01 15:34:50|7237.4|7222.4|7237|7222|7237.4|7222.4|7235.9|7220.9|3
1730475300000|2024-11-01 15:35:00|7235.7|7220.7|7235|7220|7235.7|7220.7|7235|7220|10
1730475310000|2024-11-01 15:35:10|||||||||16
1730475330000|2024-11-01 15:35:30|7234.5|7219.5|7235|7220|7235.4|7220.4|7234.5|7219.5|23
1730475340000|2024-11-01 15:35:40|7237|7222|7235|7220|7237|7222|7235|7220|15
1730475350000|2024-11-01 15:35:50|||||||||8
1730475360000|2024-11-01 15:36:00|7233.4|7218.4|7233.4|7218.4|7233.5|7218.5|7233.4|7218.4|11
1730475370000|2024-11-01 15:36:10|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7
1730475380000|2024-11-01 15:36:20|7234|7219|7236|7221|7236.5|7221.5|7234|7219|20
1730475390000|2024-11-01 15:36:30|7235.9|7220.9|7236|7221|7236.5|7221.5|7235.9|7220.9|4
1730475400000|2024-11-01 15:36:40|7236.2|7221.2|7238|7223|7238|7223|7236.2|7221.2|10
1730475410000|2024-11-01 15:36:50|7236.4|7221.4|7232.5|7217.5|7236.4|7221.4|7231.9|7216.9|21
1730475420000|2024-11-01 15:37:00|7234.5|7219.5|7233|7218|7234.5|7219.5|7232.4|7217.4|15
1730475430000|2024-11-01 15:37:10|7232.9|7217.9|7231.4|7216.4|7232.9|7217.9|7231.4|7216.4|23
1730475440000|2024-11-01 15:37:20|7229.9|7214.9|7230.4|7215.4|7230.5|7215.5|7229.9|7214.9|2
1730475450000|2024-11-01 15:37:30|7230.5|7215.5|7229.5|7214.5|7230.5|7215.5|7229.5|7214.5|10
1730475460000|2024-11-01 15:37:40|7230|7215|7228.9|7213.9|7230|7215|7228.9|7213.9|62
1730475470000|2024-11-01 15:37:50|7229|7214|7230.3|7215.3|7230.3|7215.3|7228.3|7213.3|16
1730475480000|2024-11-01 15:38:00|7229.3|7214.3|7228.2|7213.2|7229.4|7214.4|7227.8|7212.8|41
1730475490000|2024-11-01 15:38:10|7227.8|7212.8|7227.8|7212.8|7228.9|7213.9|7227.8|7212.8|14
1730475500000|2024-11-01 15:38:20|7224.8|7209.8|7224.4|7209.4|7225.3|7210.3|7224.4|7209.4|10
1730475510000|2024-11-01 15:38:30|7224.3|7209.3|7223.4|7208.4|7224.3|7209.3|7223.4|7208.4|14
1730475520000|2024-11-01 15:38:40|7229.4|7214.4|7228.5|7213.5|7230.9|7215.9|7227.9|7212.9|4
1730475530000|2024-11-01 15:38:50|7228.6|7213.6|7231.5|7216.5|7232|7217|7228.6|7213.6|8
1730475540000|2024-11-01 15:39:00|7230.4|7215.4|7230.9|7215.9|7230.9|7215.9|7230.4|7215.4|17
1730475550000|2024-11-01 15:39:10|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|4
1730475560000|2024-11-01 15:39:20|7235|7220|7237.5|7222.5|7237.5|7222.5|7234.5|7219.5|43
1730475570000|2024-11-01 15:39:30|7237.4|7222.4|7237.5|7222.5|7237.5|7222.5|7237.4|7222.4|8
1730475580000|2024-11-01 15:39:40|7237.9|7222.9|7236.5|7221.5|7237.9|7222.9|7236.5|7221.5|4
1730475590000|2024-11-01 15:39:50|7237.4|7222.4|7238.4|7223.4|7238.4|7223.4|7237|7222|3
1730475600000|2024-11-01 15:40:00|7236.5|7221.5|7233|7218|7236.5|7221.5|7233|7218|4
1730475610000|2024-11-01 15:40:10|7233.1|7218.1|7233|7218|7233.5|7218.5|7232.5|7217.5|0
1730475620000|2024-11-01 15:40:20|7232.4|7217.4|7231.9|7216.9|7233|7218|7231.9|7216.9|5
1730475640000|2024-11-01 15:40:40|7231.8|7216.8|7229.4|7214.4|7231.8|7216.8|7229.4|7214.4|2
1730475650000|2024-11-01 15:40:50|7230.3|7215.3|7231.5|7216.5|7231.5|7216.5|7230.3|7215.3|6
1730475660000|2024-11-01 15:41:00|7231.4|7216.4|7232|7217|7232|7217|7231.4|7216.4|12
1730475670000|2024-11-01 15:41:10|7231.9|7216.9|7233.3|7218.3|7233.3|7218.3|7228.4|7213.4|52
1730475690000|2024-11-01 15:41:30|7232.4|7217.4|7231.8|7216.8|7232.4|7217.4|7230.8|7215.8|3
1730475700000|2024-11-01 15:41:40|7231.7|7216.7|7238.9|7223.9|7238.9|7223.9|7231.7|7216.7|25
1730475710000|2024-11-01 15:41:50|7237.1|7222.1|7234.9|7219.9|7237.3|7222.3|7234.9|7219.9|3
1730475720000|2024-11-01 15:42:00|7235.3|7220.3|7235.4|7220.4|7235.4|7220.4|7235.3|7220.3|1
1730475730000|2024-11-01 15:42:10|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|4
1730475740000|2024-11-01 15:42:20|||||||||1
1730475750000|2024-11-01 15:42:30|7234.8|7219.8|7233.4|7218.4|7234.8|7219.8|7233.4|7218.4|2
1730475760000|2024-11-01 15:42:40|7233.5|7218.5|7234.4|7219.4|7234.9|7219.9|7233.5|7218.5|4
1730475770000|2024-11-01 15:42:50|7233.9|7218.9|7234.4|7219.4|7234.4|7219.4|7233.9|7218.9|2
1730475790000|2024-11-01 15:43:10|7233.3|7218.3|7234.3|7219.3|7234.3|7219.3|7233.3|7218.3|12
1730475800000|2024-11-01 15:43:20|7234.4|7219.4|7234.8|7219.8|7234.8|7219.8|7234.4|7219.4|0
1730475810000|2024-11-01 15:43:30|7234.9|7219.9|7238.4|7223.4|7238.4|7223.4|7234.8|7219.8|10
1730475820000|2024-11-01 15:43:40|7237.9|7222.9|7235.9|7220.9|7237.9|7222.9|7235.9|7220.9|2
1730475830000|2024-11-01 15:43:50|7236|7221|7236|7221|7236.9|7221.9|7235.9|7220.9|1
1730475840000|2024-11-01 15:44:00|7236.4|7221.4|7237.8|7222.8|7238.3|7223.3|7236.4|7221.4|1
1730475860000|2024-11-01 15:44:20|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|1
1730475870000|2024-11-01 15:44:30|7236.3|7221.3|7234.9|7219.9|7236.3|7221.3|7234.9|7219.9|17
1730475880000|2024-11-01 15:44:40|7234.3|7219.3|7234.8|7219.8|7234.8|7219.8|7234.3|7219.3|3
1730475890000|2024-11-01 15:44:50|7235.2|7220.2|7235.4|7220.4|7235.4|7220.4|7234.3|7219.3|7
1730475900000|2024-11-01 15:45:00|7235.9|7220.9|7238|7223|7238|7223|7235.9|7220.9|7
1730475910000|2024-11-01 15:45:10|||||||||11
1730475920000|2024-11-01 15:45:20|||||||||1
1730475930000|2024-11-01 15:45:30|7239.9|7224.9|7239|7224|7240.5|7225.5|7239|7224|10
1730475960000|2024-11-01 15:46:00|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|1
1730475970000|2024-11-01 15:46:10|7237.6|7222.6|7234.9|7219.9|7238|7223|7234.9|7219.9|29
1730475980000|2024-11-01 15:46:20|7234.8|7219.8|7235.4|7220.4|7235.4|7220.4|7234.4|7219.4|1
1730475990000|2024-11-01 15:46:30|7235.3|7220.3|7234.8|7219.8|7235.3|7220.3|7234.8|7219.8|1
1730476000000|2024-11-01 15:46:40|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1730476010000|2024-11-01 15:46:50|7234.3|7219.3|7233.9|7218.9|7234.3|7219.3|7233.9|7218.9|1
1730476040000|2024-11-01 15:47:20|7234.4|7219.4|7236|7221|7236.4|7221.4|7234.4|7219.4|32
1730476080000|2024-11-01 15:48:00|7234|7219|7233.9|7218.9|7234|7219|7233.9|7218.9|3
1730476110000|2024-11-01 15:48:30|7233.8|7218.8|7231.9|7216.9|7233.8|7218.8|7231.4|7216.4|12
1730476130000|2024-11-01 15:48:50|||||||||1
1730476140000|2024-11-01 15:49:00|||||||||1
1730476160000|2024-11-01 15:49:20|7232.4|7217.4|7232.3|7217.3|7233.9|7218.9|7232.3|7217.3|22
1730476170000|2024-11-01 15:49:30|7231.9|7216.9|7232.8|7217.8|7232.8|7217.8|7231.9|7216.9|11
1730476180000|2024-11-01 15:49:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1730476200000|2024-11-01 15:50:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.7|7217.7|4
1730476220000|2024-11-01 15:50:20|7231.9|7216.9|7231.8|7216.8|7231.9|7216.9|7231.8|7216.8|1
1730476240000|2024-11-01 15:50:40|7230.8|7215.8|7230.3|7215.3|7230.8|7215.8|7230.3|7215.3|2
1730476260000|2024-11-01 15:51:00|7230.8|7215.8|7228.8|7213.8|7230.8|7215.8|7228.8|7213.8|2
1730476270000|2024-11-01 15:51:10|7231.2|7216.2|7233.3|7218.3|7233.3|7218.3|7230.2|7215.2|10
1730476280000|2024-11-01 15:51:20|7232.8|7217.8|7232.3|7217.3|7232.8|7217.8|7231.3|7216.3|16
1730476290000|2024-11-01 15:51:30|7232.2|7217.2|7231.8|7216.8|7232.2|7217.2|7231.8|7216.8|0
1730476300000|2024-11-01 15:51:40|7232.3|7217.3|7233.8|7218.8|7233.8|7218.8|7232.3|7217.3|6
1730476320000|2024-11-01 15:52:00|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|2
1730476330000|2024-11-01 15:52:10|7233.8|7218.8|7231.7|7216.7|7233.8|7218.8|7231.7|7216.7|2
1730476340000|2024-11-01 15:52:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730476360000|2024-11-01 15:52:40|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1730476400000|2024-11-01 15:53:20|7229.5|7214.5|7228.8|7213.8|7229.5|7214.5|7228.8|7213.8|1
1730476410000|2024-11-01 15:53:30|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|26
1730476420000|2024-11-01 15:53:40|7228.6|7213.6|7227.7|7212.7|7228.6|7213.6|7227.7|7212.7|5
1730476430000|2024-11-01 15:53:50|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|20
1730476440000|2024-11-01 15:54:00|7226.7|7211.7|7226.2|7211.2|7226.7|7211.7|7226.2|7211.2|1
1730476450000|2024-11-01 15:54:10|7226.7|7211.7|7226.2|7211.2|7226.7|7211.7|7226.2|7211.2|2
1730476460000|2024-11-01 15:54:20|7226.7|7211.7|7227.1|7212.1|7227.1|7212.1|7226.7|7211.7|4
1730476470000|2024-11-01 15:54:30|7227.2|7212.2|7229.1|7214.1|7229.1|7214.1|7227.2|7212.2|5
1730476480000|2024-11-01 15:54:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|2
1730476490000|2024-11-01 15:54:50|7229.2|7214.2|7229.2|7214.2|7229.7|7214.7|7228.6|7213.6|8
1730476500000|2024-11-01 15:55:00|7229.7|7214.7|7230.7|7215.7|7230.7|7215.7|7229.7|7214.7|4
1730476520000|2024-11-01 15:55:20|7231.2|7216.2|7230.2|7215.2|7231.2|7216.2|7229.7|7214.7|6
1730476530000|2024-11-01 15:55:30|7230.1|7215.1|7230.2|7215.2|7230.7|7215.7|7230.1|7215.1|14
1730476540000|2024-11-01 15:55:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1730476550000|2024-11-01 15:55:50|||||||||3
1730476570000|2024-11-01 15:56:10|||||||||1
1730476580000|2024-11-01 15:56:20|7230.2|7215.2|7230.6|7215.6|7230.6|7215.6|7230.1|7215.1|3
1730476590000|2024-11-01 15:56:30|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1730476600000|2024-11-01 15:56:40|7232.2|7217.2|7233.6|7218.6|7233.6|7218.6|7232.2|7217.2|1
1730476610000|2024-11-01 15:56:50|7232.6|7217.6|7232.2|7217.2|7232.6|7217.6|7232.1|7217.1|1
1730476620000|2024-11-01 15:57:00|7233.1|7218.1|7232.6|7217.6|7233.1|7218.1|7232.6|7217.6|2
1730476630000|2024-11-01 15:57:10|7232.7|7217.7|7230.1|7215.1|7232.7|7217.7|7230.1|7215.1|2
1730476640000|2024-11-01 15:57:20|7229.7|7214.7|7227.7|7212.7|7229.7|7214.7|7227.7|7212.7|2
1730476650000|2024-11-01 15:57:30|7228.2|7213.2|7227.6|7212.6|7228.2|7213.2|7227.6|7212.6|17
1730476660000|2024-11-01 15:57:40|7228.1|7213.1|7227.7|7212.7|7228.1|7213.1|7227.7|7212.7|16
1730476670000|2024-11-01 15:57:50|7228.1|7213.1|7227.7|7212.7|7228.2|7213.2|7227.6|7212.6|7
1730476680000|2024-11-01 15:58:00|7228.1|7213.1|7227.7|7212.7|7228.1|7213.1|7227.7|7212.7|9
1730476710000|2024-11-01 15:58:30|7228.2|7213.2|7227.7|7212.7|7228.3|7213.3|7227.7|7212.7|32
1730476720000|2024-11-01 15:58:40|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|1
1730476730000|2024-11-01 15:58:50|7226.3|7211.3|7226.2|7211.2|7226.3|7211.3|7226.2|7211.2|6
1730476750000|2024-11-01 15:59:10|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730476760000|2024-11-01 15:59:20|7225.3|7210.3|7223.3|7208.3|7225.3|7210.3|7223.3|7208.3|13
1730476770000|2024-11-01 15:59:30|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|14
1730476780000|2024-11-01 15:59:40|7222.9|7207.9|7223.8|7208.8|7223.8|7208.8|7222.9|7207.9|4
1730476790000|2024-11-01 15:59:50|||||||||1
1730476800000|2024-11-01 16:00:00|7224.8|7209.8|7230.7|7215.7|7230.7|7215.7|7224.8|7209.8|4
1730476820000|2024-11-01 16:00:20|7234.4|7219.4|7234.2|7219.2|7234.4|7219.4|7234.2|7219.2|2
1730476830000|2024-11-01 16:00:30|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|34
1730476840000|2024-11-01 16:00:40|7232.2|7217.2|7232.2|7217.2|7232.7|7217.7|7232.2|7217.2|1
1730476850000|2024-11-01 16:00:50|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|1
1730476860000|2024-11-01 16:01:00|7227.7|7212.7|7227.3|7212.3|7228.7|7213.7|7227.3|7212.3|23
1730476870000|2024-11-01 16:01:10|7227.2|7212.2|7225.8|7210.8|7227.2|7212.2|7225.8|7210.8|1
1730476880000|2024-11-01 16:01:20|7226.2|7211.2|7226.2|7211.2|7227.8|7212.8|7226.2|7211.2|5
1730476900000|2024-11-01 16:01:40|7225.1|7210.1|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|13
1730476910000|2024-11-01 16:01:50|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|0
1730476920000|2024-11-01 16:02:00|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|2
1730476940000|2024-11-01 16:02:20|7224.4|7209.4|7224.2|7209.2|7224.4|7209.4|7224.2|7209.2|2
1730476950000|2024-11-01 16:02:30|7223.3|7208.3|7222.2|7207.2|7223.3|7208.3|7222.2|7207.2|4
1730476970000|2024-11-01 16:02:50|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|19
1730476980000|2024-11-01 16:03:00|7222.3|7207.3|7222.7|7207.7|7222.7|7207.7|7222.3|7207.3|1
1730476990000|2024-11-01 16:03:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1730477000000|2024-11-01 16:03:20|||||||||1
1730477010000|2024-11-01 16:03:30|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|1
1730477020000|2024-11-01 16:03:40|7222.1|7207.1|7226.2|7211.2|7226.2|7211.2|7222.1|7207.1|37
1730477030000|2024-11-01 16:03:50|7227.2|7212.2|7227.7|7212.7|7227.7|7212.7|7227.2|7212.2|0
1730477040000|2024-11-01 16:04:00|7228.1|7213.1|7228.7|7213.7|7228.7|7213.7|7227.6|7212.6|1
1730477050000|2024-11-01 16:04:10|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|0
1730477060000|2024-11-01 16:04:20|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.1|7213.1|2
1730477070000|2024-11-01 16:04:30|7228.7|7213.7|7230.1|7215.1|7230.1|7215.1|7228.7|7213.7|1
1730477080000|2024-11-01 16:04:40|7230.6|7215.6|7231.7|7216.7|7231.7|7216.7|7230.6|7215.6|2
1730477090000|2024-11-01 16:04:50|7232.1|7217.1|7231.7|7216.7|7232.1|7217.1|7231.7|7216.7|14
1730477100000|2024-11-01 16:05:00|7232.1|7217.1|7233.1|7218.1|7233.6|7218.6|7231.6|7216.6|5
1730477120000|2024-11-01 16:05:20|7234.1|7219.1|7234.2|7219.2|7234.2|7219.2|7234.1|7219.1|1
1730477130000|2024-11-01 16:05:30|7234.6|7219.6|7233|7218|7234.6|7219.6|7233|7218|4
1730477140000|2024-11-01 16:05:40|7232.6|7217.6|7231.5|7216.5|7232.6|7217.6|7231.5|7216.5|12
1730477150000|2024-11-01 16:05:50|7230.1|7215.1|7229|7214|7230.1|7215.1|7229|7214|0
1730477160000|2024-11-01 16:06:00|7229.1|7214.1|7229.6|7214.6|7229.6|7214.6|7229.1|7214.1|1
1730477170000|2024-11-01 16:06:10|7227|7212|7227|7212|7227|7212|7227|7212|7
1730477180000|2024-11-01 16:06:20|7227.5|7212.5|7229.5|7214.5|7230.5|7215.5|7227.5|7212.5|6
1730477190000|2024-11-01 16:06:30|7229.6|7214.6|7229.5|7214.5|7230.1|7215.1|7229.5|7214.5|3
1730477200000|2024-11-01 16:06:40|7229|7214|7228.9|7213.9|7229|7214|7228.9|7213.9|2
1730477210000|2024-11-01 16:06:50|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|2
1730477220000|2024-11-01 16:07:00|7227.6|7212.6|7229.1|7214.1|7229.1|7214.1|7227.1|7212.1|5
1730477230000|2024-11-01 16:07:10|7229.6|7214.6|7228.1|7213.1|7229.6|7214.6|7228|7213|2
1730477250000|2024-11-01 16:07:30|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|4
1730477260000|2024-11-01 16:07:40|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|4
1730477270000|2024-11-01 16:07:50|7227.6|7212.6|7229.5|7214.5|7229.5|7214.5|7227.6|7212.6|13
1730477280000|2024-11-01 16:08:00|7229.4|7214.4|7230.4|7215.4|7230.4|7215.4|7229.4|7214.4|35
1730477290000|2024-11-01 16:08:10|7230.5|7215.5|7228.9|7213.9|7230.5|7215.5|7228.9|7213.9|2
1730477300000|2024-11-01 16:08:20|7229|7214|7228.4|7213.4|7229.4|7214.4|7228.4|7213.4|1
1730477310000|2024-11-01 16:08:30|7227.9|7212.9|7227.5|7212.5|7227.9|7212.9|7227.5|7212.5|7
1730477320000|2024-11-01 16:08:40|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|2
1730477330000|2024-11-01 16:08:50|7228.4|7213.4|7227.5|7212.5|7228.4|7213.4|7227.4|7212.4|3
1730477340000|2024-11-01 16:09:00|||||||||1
1730477350000|2024-11-01 16:09:10|7227.9|7212.9|7226.4|7211.4|7227.9|7212.9|7226.4|7211.4|3
1730477360000|2024-11-01 16:09:20|||||||||3
1730477370000|2024-11-01 16:09:30|7225.9|7210.9|7225|7210|7225.9|7210.9|7224.9|7209.9|6
1730477380000|2024-11-01 16:09:40|7225.4|7210.4|7225.4|7210.4|7225.5|7210.5|7225.4|7210.4|4
1730477390000|2024-11-01 16:09:50|7225.9|7210.9|7225.4|7210.4|7225.9|7210.9|7225.4|7210.4|6
1730477410000|2024-11-01 16:10:10|7229.9|7214.9|7232|7217|7232|7217|7229.9|7214.9|59
1730477420000|2024-11-01 16:10:20|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|0
1730477430000|2024-11-01 16:10:30|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|1
1730477440000|2024-11-01 16:10:40|7234.9|7219.9|7233.5|7218.5|7234.9|7219.9|7233.5|7218.5|1
1730477460000|2024-11-01 16:11:00|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|7234.4|7219.4|0
1730477470000|2024-11-01 16:11:10|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|1
1730477480000|2024-11-01 16:11:20|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.4|7217.4|7
1730477490000|2024-11-01 16:11:30|7232.4|7217.4|7231.4|7216.4|7232.4|7217.4|7231.4|7216.4|1
1730477500000|2024-11-01 16:11:40|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|2
1730477510000|2024-11-01 16:11:50|7230.9|7215.9|7230.4|7215.4|7230.9|7215.9|7230.4|7215.4|11
1730477520000|2024-11-01 16:12:00|7230.9|7215.9|7231.9|7216.9|7231.9|7216.9|7230.9|7215.9|4
1730477530000|2024-11-01 16:12:10|7230.6|7215.6|7230.4|7215.4|7230.6|7215.6|7230.4|7215.4|1
1730477540000|2024-11-01 16:12:20|7231|7216|7231|7216|7231|7216|7231|7216|2
1730477550000|2024-11-01 16:12:30|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|7230.4|7215.4|2
1730477570000|2024-11-01 16:12:50|7229.9|7214.9|7229.5|7214.5|7229.9|7214.9|7229.5|7214.5|4
1730477580000|2024-11-01 16:13:00|||||||||1
1730477590000|2024-11-01 16:13:10|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|4
1730477600000|2024-11-01 16:13:20|7229.4|7214.4|7229.5|7214.5|7229.5|7214.5|7229.4|7214.4|1
1730477610000|2024-11-01 16:13:30|7231|7216|7231.6|7216.6|7231.6|7216.6|7231|7216|11
1730477620000|2024-11-01 16:13:40|7232|7217|7231.6|7216.6|7232|7217|7231.6|7216.6|4
1730477640000|2024-11-01 16:14:00|7232|7217|7236|7221|7236|7221|7232|7217|16
1730477650000|2024-11-01 16:14:10|7234.9|7219.9|7237|7222|7237|7222|7234.9|7219.9|7
1730477660000|2024-11-01 16:14:20|7235.5|7220.5|7235.9|7220.9|7236.9|7221.9|7235.5|7220.5|3
1730477670000|2024-11-01 16:14:30|7236.4|7221.4|7236.9|7221.9|7236.9|7221.9|7236.4|7221.4|2
1730477680000|2024-11-01 16:14:40|||||||||2
1730477690000|2024-11-01 16:14:50|7237|7222|7236.9|7221.9|7237.4|7222.4|7236.9|7221.9|2
1730477700000|2024-11-01 16:15:00|7237.4|7222.4|7237.5|7222.5|7238.9|7223.9|7237|7222|6
1730477710000|2024-11-01 16:15:10|7238.5|7223.5|7238|7223|7239.5|7224.5|7238|7223|12
1730477720000|2024-11-01 16:15:20|7238.5|7223.5|7238.6|7223.6|7238.6|7223.6|7238.5|7223.5|2
1730477730000|2024-11-01 16:15:30|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|1
1730477740000|2024-11-01 16:15:40|7239.6|7224.6|7239|7224|7239.6|7224.6|7239|7224|2
1730477750000|2024-11-01 16:15:50|||||||||1
1730477760000|2024-11-01 16:16:00|7239.1|7224.1|7241.9|7226.9|7241.9|7226.9|7239.1|7224.1|32
1730477770000|2024-11-01 16:16:10|7242.4|7227.4|7244|7229|7244|7229|7242.4|7227.4|10
1730477780000|2024-11-01 16:16:20|7244.5|7229.5|7245.6|7230.6|7245.6|7230.6|7244|7229|11
1730477790000|2024-11-01 16:16:30|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|3
1730477800000|2024-11-01 16:16:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1730477830000|2024-11-01 16:17:10|7244.6|7229.6|7244.1|7229.1|7244.6|7229.6|7244.1|7229.1|7
1730477840000|2024-11-01 16:17:20|7244.6|7229.6|7244.5|7229.5|7244.6|7229.6|7244.5|7229.5|2
1730477850000|2024-11-01 16:17:30|7244.1|7229.1|7244.1|7229.1|7244.6|7229.6|7244.1|7229.1|1
1730477870000|2024-11-01 16:17:50|7244|7229|7243.1|7228.1|7244|7229|7243.1|7228.1|10
1730477880000|2024-11-01 16:18:00|7242.7|7227.7|7245|7230|7246.1|7231.1|7242.7|7227.7|28
1730477890000|2024-11-01 16:18:10|7245.1|7230.1|7246.6|7231.6|7246.6|7231.6|7245.1|7230.1|9
1730477900000|2024-11-01 16:18:20|7246.5|7231.5|7247.1|7232.1|7247.1|7232.1|7246.5|7231.5|7
1730477910000|2024-11-01 16:18:30|7247.6|7232.6|7247.7|7232.7|7247.7|7232.7|7247.6|7232.6|4
1730477920000|2024-11-01 16:18:40|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|2
1730477930000|2024-11-01 16:18:50|7246.1|7231.1|7245.7|7230.7|7246.1|7231.1|7245.1|7230.1|3
1730477950000|2024-11-01 16:19:10|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|1
1730477960000|2024-11-01 16:19:20|7246.6|7231.6|7246.2|7231.2|7247|7232|7246.2|7231.2|2
1730477970000|2024-11-01 16:19:30|7246.1|7231.1|7246.2|7231.2|7246.2|7231.2|7246.1|7231.1|0
1730477980000|2024-11-01 16:19:40|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|0
1730477990000|2024-11-01 16:19:50|||||||||2
1730478000000|2024-11-01 16:20:00|7246.6|7231.6|7248.1|7233.1|7248.1|7233.1|7246.6|7231.6|23
1730478010000|2024-11-01 16:20:10|7249.3|7234.3|7251.1|7236.1|7251.1|7236.1|7249.3|7234.3|9
1730478030000|2024-11-01 16:20:30|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|1
1730478040000|2024-11-01 16:20:40|7251|7236|7251|7236|7251|7236|7251|7236|6
1730478060000|2024-11-01 16:21:00|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|1
1730478070000|2024-11-01 16:21:10|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|0
1730478080000|2024-11-01 16:21:20|7249.6|7234.6|7250.7|7235.7|7250.7|7235.7|7249.6|7234.6|9
1730478090000|2024-11-01 16:21:30|7250.3|7235.3|7250.7|7235.7|7250.7|7235.7|7250.3|7235.3|10
1730478100000|2024-11-01 16:21:40|||||||||1
1730478110000|2024-11-01 16:21:50|7251.2|7236.2|7251.1|7236.1|7251.2|7236.2|7251.1|7236.1|4
1730478120000|2024-11-01 16:22:00|7250.7|7235.7|7252.3|7237.3|7252.3|7237.3|7249.3|7234.3|18
1730478130000|2024-11-01 16:22:10|7251.4|7236.4|7251.2|7236.2|7251.4|7236.4|7250.6|7235.6|27
1730478150000|2024-11-01 16:22:30|7251.7|7236.7|7254.2|7239.2|7254.2|7239.2|7251.7|7236.7|7
1730478160000|2024-11-01 16:22:40|7255.4|7240.4|7253.7|7238.7|7255.4|7240.4|7253.7|7238.7|8
1730478170000|2024-11-01 16:22:50|7250.7|7235.7|7247.2|7232.2|7250.7|7235.7|7247.2|7232.2|5
1730478180000|2024-11-01 16:23:00|7247.7|7232.7|7246.2|7231.2|7247.7|7232.7|7246.2|7231.2|1
1730478190000|2024-11-01 16:23:10|7249.2|7234.2|7246.5|7231.5|7249.2|7234.2|7246.5|7231.5|3
1730478200000|2024-11-01 16:23:20|7246.2|7231.2|7246.7|7231.7|7246.7|7231.7|7246.2|7231.2|0
1730478210000|2024-11-01 16:23:30|7246.8|7231.8|7248.7|7233.7|7248.7|7233.7|7246.8|7231.8|0
1730478230000|2024-11-01 16:23:50|7247.8|7232.8|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|1
1730478250000|2024-11-01 16:24:10|7248.7|7233.7|7247.6|7232.6|7248.7|7233.7|7247.6|7232.6|17
1730478260000|2024-11-01 16:24:20|7247.7|7232.7|7247.6|7232.6|7247.7|7232.7|7247.6|7232.6|0
1730478270000|2024-11-01 16:24:30|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1730478280000|2024-11-01 16:24:40|7242|7227|7242|7227|7242|7227|7242|7227|1
1730478290000|2024-11-01 16:24:50|7239|7224|7234.6|7219.6|7239|7224|7232.6|7217.6|33
1730478300000|2024-11-01 16:25:00|7234.5|7219.5|7233.5|7218.5|7234.5|7219.5|7233.5|7218.5|6
1730478310000|2024-11-01 16:25:10|7233.7|7218.7|7235|7220|7235|7220|7233.7|7218.7|0
1730478320000|2024-11-01 16:25:20|7235.1|7220.1|7235.5|7220.5|7235.5|7220.5|7235.1|7220.1|5
1730478330000|2024-11-01 16:25:30|7236|7221|7236|7221|7236|7221|7236|7221|0
1730478340000|2024-11-01 16:25:40|7236.5|7221.5|7236|7221|7236.6|7221.6|7236|7221|3
1730478350000|2024-11-01 16:25:50|7236.5|7221.5|7236.6|7221.6|7236.6|7221.6|7236.2|7221.2|17
1730478360000|2024-11-01 16:26:00|7236.2|7221.2|7235.2|7220.2|7236.2|7221.2|7235.2|7220.2|7
1730478370000|2024-11-01 16:26:10|7235.7|7220.7|7236.7|7221.7|7236.7|7221.7|7235.2|7220.2|14
1730478380000|2024-11-01 16:26:20|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|3
1730478390000|2024-11-01 16:26:30|7236.7|7221.7|7235.2|7220.2|7236.7|7221.7|7235.2|7220.2|2
1730478400000|2024-11-01 16:26:40|7235.7|7220.7|7236.1|7221.1|7236.2|7221.2|7235.7|7220.7|0
1730478420000|2024-11-01 16:27:00|7235.7|7220.7|7235.3|7220.3|7235.7|7220.7|7235.3|7220.3|4
1730478430000|2024-11-01 16:27:10|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1730478440000|2024-11-01 16:27:20|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|4
1730478450000|2024-11-01 16:27:30|7244|7229|7244.5|7229.5|7244.5|7229.5|7244|7229|2
1730478460000|2024-11-01 16:27:40|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|1
1730478470000|2024-11-01 16:27:50|7242.9|7227.9|7241.6|7226.6|7242.9|7227.9|7241.6|7226.6|7
1730478480000|2024-11-01 16:28:00|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|2
1730478490000|2024-11-01 16:28:10|7239.9|7224.9|7239.5|7224.5|7239.9|7224.9|7239.5|7224.5|0
1730478500000|2024-11-01 16:28:20|7240|7225|7239.4|7224.4|7240|7225|7239.4|7224.4|10
1730478510000|2024-11-01 16:28:30|7239.3|7224.3|7239|7224|7239.3|7224.3|7238.4|7223.4|1
1730478520000|2024-11-01 16:28:40|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|7238.9|7223.9|0
1730478530000|2024-11-01 16:28:50|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|2
1730478540000|2024-11-01 16:29:00|7237.5|7222.5|7237.8|7222.8|7237.8|7222.8|7237.5|7222.5|0
1730478550000|2024-11-01 16:29:10|7236.9|7221.9|7237|7222|7237.5|7222.5|7236.9|7221.9|4
1730478560000|2024-11-01 16:29:20|7237.5|7222.5|7237.4|7222.4|7237.5|7222.5|7237.4|7222.4|0
1730478570000|2024-11-01 16:29:30|7237|7222|7237.5|7222.5|7237.5|7222.5|7237|7222|3
1730478580000|2024-11-01 16:29:40|7236.9|7221.9|7236.5|7221.5|7236.9|7221.9|7236.5|7221.5|3
1730478590000|2024-11-01 16:29:50|7237.5|7222.5|7237|7222|7237.9|7222.9|7237|7222|7
1730478600000|2024-11-01 16:30:00|7237.5|7222.5|7237|7222|7237.5|7222.5|7237|7222|2
1730478610000|2024-11-01 16:30:10|7236.9|7221.9|7236.5|7221.5|7236.9|7221.9|7236.5|7221.5|1
1730478620000|2024-11-01 16:30:20|7236.4|7221.4|7234.8|7219.8|7236.4|7221.4|7234.8|7219.8|19
1730478630000|2024-11-01 16:30:30|7234.3|7219.3|7234.4|7219.4|7234.4|7219.4|7234.3|7219.3|2
1730478640000|2024-11-01 16:30:40|7234.3|7219.3|7233.9|7218.9|7234.3|7219.3|7233.9|7218.9|3
1730478650000|2024-11-01 16:30:50|||||||||3
1730478660000|2024-11-01 16:31:00|7231.9|7216.9|7229.9|7214.9|7231.9|7216.9|7229.9|7214.9|30
1730478670000|2024-11-01 16:31:10|7230|7215|7231.4|7216.4|7231.4|7216.4|7230|7215|4
1730478690000|2024-11-01 16:31:30|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|0
1730478700000|2024-11-01 16:31:40|7231.4|7216.4|7231.9|7216.9|7231.9|7216.9|7231.4|7216.4|3
1730478720000|2024-11-01 16:32:00|7231.4|7216.4|7231.9|7216.9|7232.5|7217.5|7231.4|7216.4|3
1730478730000|2024-11-01 16:32:10|7231.4|7216.4|7230.9|7215.9|7231.4|7216.4|7230.9|7215.9|0
1730478740000|2024-11-01 16:32:20|7231.5|7216.5|7235.9|7220.9|7235.9|7220.9|7231.5|7216.5|20
1730478750000|2024-11-01 16:32:30|7235.4|7220.4|7232.3|7217.3|7235.5|7220.5|7232.3|7217.3|1
1730478760000|2024-11-01 16:32:40|7230.5|7215.5|7230.9|7215.9|7230.9|7215.9|7229.9|7214.9|23
1730478780000|2024-11-01 16:33:00|7230|7215|7228.4|7213.4|7230|7215|7228.4|7213.4|2
1730478790000|2024-11-01 16:33:10|7228|7213|7228|7213|7228|7213|7228|7213|0
1730478810000|2024-11-01 16:33:30|7228.5|7213.5|7228|7213|7228.5|7213.5|7228|7213|2
1730478820000|2024-11-01 16:33:40|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|7227.9|7212.9|0
1730478830000|2024-11-01 16:33:50|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228|7213|6
1730478840000|2024-11-01 16:34:00|7229.5|7214.5|7231.4|7216.4|7231.4|7216.4|7229.5|7214.5|1
1730478850000|2024-11-01 16:34:10|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|1
1730478870000|2024-11-01 16:34:30|7229.9|7214.9|7228.9|7213.9|7229.9|7214.9|7228.9|7213.9|18
1730478880000|2024-11-01 16:34:40|7229.1|7214.1|7228.8|7213.8|7229.9|7214.9|7226.8|7211.8|56
1730478890000|2024-11-01 16:34:50|||||||||6
1730478900000|2024-11-01 16:35:00|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|1
1730478910000|2024-11-01 16:35:10|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|3
1730478920000|2024-11-01 16:35:20|7227.3|7212.3|7225.8|7210.8|7227.3|7212.3|7225.8|7210.8|2
1730478950000|2024-11-01 16:35:50|7225.4|7210.4|7224.3|7209.3|7225.4|7210.4|7224.3|7209.3|5
1730478960000|2024-11-01 16:36:00|7225.4|7210.4|7225.3|7210.3|7225.4|7210.4|7222.8|7207.8|21
1730478990000|2024-11-01 16:36:30|7225.5|7210.5|7228.7|7213.7|7228.7|7213.7|7225.5|7210.5|28
1730479000000|2024-11-01 16:36:40|||||||||1
1730479020000|2024-11-01 16:37:00|||||||||2
1730479040000|2024-11-01 16:37:20|7228.2|7213.2|7227.2|7212.2|7228.2|7213.2|7227.2|7212.2|5
1730479050000|2024-11-01 16:37:30|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7226.7|7211.7|2
1730479060000|2024-11-01 16:37:40|||||||||5
1730479070000|2024-11-01 16:37:50|7227.3|7212.3|7228.2|7213.2|7229.6|7214.6|7227.3|7212.3|41
1730479080000|2024-11-01 16:38:00|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.2|7212.2|5
1730479090000|2024-11-01 16:38:10|7228.1|7213.1|7227.1|7212.1|7228.1|7213.1|7227.1|7212.1|4
1730479110000|2024-11-01 16:38:30|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|16
1730479120000|2024-11-01 16:38:40|7227.1|7212.1|7226.6|7211.6|7227.1|7212.1|7226.6|7211.6|7
1730479130000|2024-11-01 16:38:50|||||||||5
1730479140000|2024-11-01 16:39:00|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|1
1730479160000|2024-11-01 16:39:20|||||||||1
1730479180000|2024-11-01 16:39:40|7227.7|7212.7|7227.3|7212.3|7227.7|7212.7|7227.2|7212.2|12
1730479200000|2024-11-01 16:40:00|7227.7|7212.7|7225.1|7210.1|7227.7|7212.7|7225.1|7210.1|9
1730479230000|2024-11-01 16:40:30|7225.2|7210.2|7225.1|7210.1|7225.2|7210.2|7225.1|7210.1|15
1730479240000|2024-11-01 16:40:40|7224.6|7209.6|7225.6|7210.6|7226.1|7211.1|7224.6|7209.6|4
1730479250000|2024-11-01 16:40:50|||||||||1
1730479260000|2024-11-01 16:41:00|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.1|7210.1|40
1730479270000|2024-11-01 16:41:10|7226|7211|7226.1|7211.1|7226.1|7211.1|7226|7211|5
1730479280000|2024-11-01 16:41:20|7226|7211|7225.5|7210.5|7226|7211|7225.5|7210.5|5
1730479290000|2024-11-01 16:41:30|||||||||1
1730479300000|2024-11-01 16:41:40|||||||||3
1730479320000|2024-11-01 16:42:00|7225.1|7210.1|7226.1|7211.1|7226.1|7211.1|7224.6|7209.6|11
1730479330000|2024-11-01 16:42:10|7225.6|7210.6|7227.6|7212.6|7227.6|7212.6|7225.6|7210.6|12
1730479360000|2024-11-01 16:42:40|7228.1|7213.1|7227.1|7212.1|7228.1|7213.1|7225.8|7210.8|14
1730479370000|2024-11-01 16:42:50|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|4
1730479380000|2024-11-01 16:43:00|7226.6|7211.6|7226.3|7211.3|7226.6|7211.6|7226.3|7211.3|6
1730479390000|2024-11-01 16:43:10|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|1
1730479400000|2024-11-01 16:43:20|7224.4|7209.4|7225.1|7210.1|7225.4|7210.4|7224.4|7209.4|4
1730479410000|2024-11-01 16:43:30|7224.5|7209.5|7225.5|7210.5|7225.5|7210.5|7224.5|7209.5|4
1730479420000|2024-11-01 16:43:40|7225.1|7210.1|7225|7210|7225.1|7210.1|7225|7210|3
1730479430000|2024-11-01 16:43:50|7225.1|7210.1|7224.9|7209.9|7225.5|7210.5|7224.9|7209.9|3
1730479440000|2024-11-01 16:44:00|7222.6|7207.6|7222.1|7207.1|7223.6|7208.6|7222.1|7207.1|14
1730479450000|2024-11-01 16:44:10|7222.2|7207.2|7223.6|7208.6|7223.6|7208.6|7222.1|7207.1|6
1730479460000|2024-11-01 16:44:20|7223.1|7208.1|7221.2|7206.2|7223.1|7208.1|7221.2|7206.2|4
1730479470000|2024-11-01 16:44:30|7221.7|7206.7|7219.2|7204.2|7221.7|7206.7|7219.1|7204.1|25
1730479480000|2024-11-01 16:44:40|7219.7|7204.7|7221.7|7206.7|7222.2|7207.2|7219.7|7204.7|10
1730479490000|2024-11-01 16:44:50|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1730479500000|2024-11-01 16:45:00|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7221.7|7206.7|6
1730479510000|2024-11-01 16:45:10|||||||||1
1730479520000|2024-11-01 16:45:20|7221.7|7206.7|7221.2|7206.2|7221.7|7206.7|7219.2|7204.2|4
1730479530000|2024-11-01 16:45:30|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|1
1730479540000|2024-11-01 16:45:40|7221.8|7206.8|7223.3|7208.3|7223.3|7208.3|7221.8|7206.8|5
1730479550000|2024-11-01 16:45:50|7223.2|7208.2|7222.7|7207.7|7223.3|7208.3|7222.2|7207.2|3
1730479570000|2024-11-01 16:46:10|7223.2|7208.2|7227.7|7212.7|7227.7|7212.7|7223.2|7208.2|10
1730479580000|2024-11-01 16:46:20|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7
1730479590000|2024-11-01 16:46:30|7225.7|7210.7|7226.2|7211.2|7226.7|7211.7|7225.7|7210.7|3
1730479600000|2024-11-01 16:46:40|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|10
1730479610000|2024-11-01 16:46:50|||||||||2
1730479620000|2024-11-01 16:47:00|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7225.7|7210.7|6
1730479630000|2024-11-01 16:47:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1730479640000|2024-11-01 16:47:20|7228.7|7213.7|7229.3|7214.3|7229.3|7214.3|7228.7|7213.7|13
1730479650000|2024-11-01 16:47:30|||||||||1
1730479660000|2024-11-01 16:47:40|||||||||3
1730479670000|2024-11-01 16:47:50|7229.7|7214.7|7229.2|7214.2|7229.7|7214.7|7229.2|7214.2|1
1730479680000|2024-11-01 16:48:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|6
1730479700000|2024-11-01 16:48:20|7228.2|7213.2|7228.3|7213.3|7228.6|7213.6|7228.2|7213.2|12
1730479710000|2024-11-01 16:48:30|7229.7|7214.7|7229.7|7214.7|7230.2|7215.2|7229.2|7214.2|10
1730479720000|2024-11-01 16:48:40|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1730479730000|2024-11-01 16:48:50|7229.7|7214.7|7230.2|7215.2|7230.7|7215.7|7229.7|7214.7|30
1730479740000|2024-11-01 16:49:00|7230.7|7215.7|7233.2|7218.2|7233.2|7218.2|7230.7|7215.7|20
1730479750000|2024-11-01 16:49:10|7235.7|7220.7|7234.2|7219.2|7235.7|7220.7|7234.2|7219.2|10
1730479760000|2024-11-01 16:49:20|7231.6|7216.6|7228.4|7213.4|7232.7|7217.7|7228.4|7213.4|29
1730479770000|2024-11-01 16:49:30|7228.3|7213.3|7225.9|7210.9|7228.7|7213.7|7225.8|7210.8|10
1730479780000|2024-11-01 16:49:40|7225.8|7210.8|7225.8|7210.8|7225.9|7210.9|7225.8|7210.8|0
1730479790000|2024-11-01 16:49:50|7226.7|7211.7|7225.9|7210.9|7227.9|7212.9|7225.9|7210.9|3
1730479800000|2024-11-01 16:50:00|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1730479810000|2024-11-01 16:50:10|7225.5|7210.5|7230.3|7215.3|7230.5|7215.5|7225.3|7210.3|10
1730479820000|2024-11-01 16:50:20|7229|7214|7229|7214|7229|7214|7229|7214|3
1730479830000|2024-11-01 16:50:30|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|0
1730479840000|2024-11-01 16:50:40|7230|7215|7232.1|7217.1|7232.1|7217.1|7230|7215|17
1730479850000|2024-11-01 16:50:50|7232.3|7217.3|7233|7218|7233.2|7218.2|7231.5|7216.5|29
1730479860000|2024-11-01 16:51:00|7232.8|7217.8|7232|7217|7232.8|7217.8|7232|7217|1
1730479870000|2024-11-01 16:51:10|7231.5|7216.5|7230|7215|7231.5|7216.5|7230|7215|2
1730479880000|2024-11-01 16:51:20|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|1
1730479890000|2024-11-01 16:51:30|7229|7214|7228.5|7213.5|7229.5|7214.5|7228|7213|4
1730479900000|2024-11-01 16:51:40|7228|7213|7228|7213|7228|7213|7228|7213|0
1730479910000|2024-11-01 16:51:50|||||||||2
1730479920000|2024-11-01 16:52:00|7229|7214|7230.5|7215.5|7230.5|7215.5|7229|7214|9
1730479930000|2024-11-01 16:52:10|7230.9|7215.9|7232.4|7217.4|7232.4|7217.4|7230.9|7215.9|1
1730479940000|2024-11-01 16:52:20|7232.2|7217.2|7230.5|7215.5|7232.2|7217.2|7230.5|7215.5|4
1730479950000|2024-11-01 16:52:30|7231.4|7216.4|7230.4|7215.4|7231.4|7216.4|7230|7215|10
1730479960000|2024-11-01 16:52:40|7229.9|7214.9|7230.5|7215.5|7230.5|7215.5|7229.9|7214.9|3
1730479970000|2024-11-01 16:52:50|7230.9|7215.9|7228.4|7213.4|7230.9|7215.9|7228.4|7213.4|12
1730479980000|2024-11-01 16:53:00|7228.5|7213.5|7225.8|7210.8|7228.8|7213.8|7225.8|7210.8|8
1730479990000|2024-11-01 16:53:10|7226.3|7211.3|7225.8|7210.8|7226.3|7211.3|7225.8|7210.8|5
1730480000000|2024-11-01 16:53:20|7225.4|7210.4|7224.8|7209.8|7225.4|7210.4|7224.8|7209.8|4
1730480010000|2024-11-01 16:53:30|||||||||1
1730480020000|2024-11-01 16:53:40|||||||||15
1730480030000|2024-11-01 16:53:50|7224.9|7209.9|7225.8|7210.8|7225.8|7210.8|7224.9|7209.9|15
1730480040000|2024-11-01 16:54:00|7225.7|7210.7|7222.4|7207.4|7225.7|7210.7|7222.4|7207.4|9
1730480050000|2024-11-01 16:54:10|7222.9|7207.9|7224.8|7209.8|7224.8|7209.8|7222.3|7207.3|9
1730480060000|2024-11-01 16:54:20|7223.8|7208.8|7223.3|7208.3|7223.8|7208.8|7223.3|7208.3|3
1730480070000|2024-11-01 16:54:30|7223.4|7208.4|7227|7212|7227|7212|7223.3|7208.3|12
1730480090000|2024-11-01 16:54:50|7226.9|7211.9|7226.4|7211.4|7226.9|7211.9|7226.4|7211.4|1
1730480100000|2024-11-01 16:55:00|7226.3|7211.3|7226.2|7211.2|7226.3|7211.3|7226.2|7211.2|4
1730480110000|2024-11-01 16:55:10|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|0
1730480130000|2024-11-01 16:55:30|||||||||1
1730480150000|2024-11-01 16:55:50|||||||||1
1730480160000|2024-11-01 16:56:00|7222.3|7207.3|7223.3|7208.3|7223.3|7208.3|7222.3|7207.3|6
1730480170000|2024-11-01 16:56:10|7223.4|7208.4|7225.3|7210.3|7225.3|7210.3|7223.4|7208.4|6
1730480200000|2024-11-01 16:56:40|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|1
1730480220000|2024-11-01 16:57:00|7225|7210|7220.9|7205.9|7225|7210|7219.8|7204.8|23
1730480230000|2024-11-01 16:57:10|7220.8|7205.8|7221.4|7206.4|7222.8|7207.8|7220.8|7205.8|6
1730480250000|2024-11-01 16:57:30|7222.3|7207.3|7226.3|7211.3|7226.3|7211.3|7222.3|7207.3|2
1730480260000|2024-11-01 16:57:40|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|3
1730480270000|2024-11-01 16:57:50|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|7225.4|7210.4|3
1730480280000|2024-11-01 16:58:00|7224.3|7209.3|7225.4|7210.4|7225.4|7210.4|7224.3|7209.3|4
1730480300000|2024-11-01 16:58:20|7225.9|7210.9|7226.2|7211.2|7226.2|7211.2|7225.8|7210.8|175
1730480310000|2024-11-01 16:58:30|7226.7|7211.7|7226.8|7211.8|7226.8|7211.8|7226.7|7211.7|2
1730480320000|2024-11-01 16:58:40|7225.9|7210.9|7224.8|7209.8|7225.9|7210.9|7224.8|7209.8|2
1730480330000|2024-11-01 16:58:50|7223.8|7208.8|7223.8|7208.8|7223.8|7208.8|7223.7|7208.7|0
1730480340000|2024-11-01 16:59:00|7223.7|7208.7|7222.2|7207.2|7223.7|7208.7|7222.2|7207.2|21
1730480350000|2024-11-01 16:59:10|7221.7|7206.7|7223.2|7208.2|7223.2|7208.2|7221.7|7206.7|2
1730480360000|2024-11-01 16:59:20|7223.7|7208.7|7223.7|7208.7|7223.8|7208.8|7223.7|7208.7|4
1730480370000|2024-11-01 16:59:30|7223.8|7208.8|7221.9|7206.9|7223.8|7208.8|7221.7|7206.7|3
1730480380000|2024-11-01 16:59:40|7222.8|7207.8|7223.3|7208.3|7223.3|7208.3|7222.8|7207.8|1
1730480390000|2024-11-01 16:59:50|7220.3|7205.3|7218.5|7203.5|7220.4|7205.4|7218.5|7203.5|23
1730480400000|2024-11-01 17:00:00|7218.9|7203.9|7217.4|7202.4|7218.9|7203.9|7217.3|7202.3|9
1730480410000|2024-11-01 17:00:10|7217.9|7202.9|7217.2|7202.2|7217.9|7202.9|7217.2|7202.2|0
1730480430000|2024-11-01 17:00:30|7216.4|7201.4|7215.2|7200.2|7217.3|7202.3|7215.2|7200.2|10
1730480440000|2024-11-01 17:00:40|7215.3|7200.3|7215.2|7200.2|7215.3|7200.3|7215.2|7200.2|1
1730480450000|2024-11-01 17:00:50|7215.7|7200.7|7215.2|7200.2|7216.2|7201.2|7214.7|7199.7|12
1730480460000|2024-11-01 17:01:00|7215.1|7200.1|7214.6|7199.6|7215.1|7200.1|7214.6|7199.6|15
1730480470000|2024-11-01 17:01:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|2
1730480480000|2024-11-01 17:01:20|||||||||1
1730480490000|2024-11-01 17:01:30|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|2
1730480500000|2024-11-01 17:01:40|||||||||1
1730480510000|2024-11-01 17:01:50|7211.7|7196.7|7211.2|7196.2|7211.7|7196.7|7211.2|7196.2|17
1730480520000|2024-11-01 17:02:00|7211.1|7196.1|7209.1|7194.1|7211.1|7196.1|7209.1|7194.1|11
1730480530000|2024-11-01 17:02:10|7208.1|7193.1|7207.7|7192.7|7208.2|7193.2|7207.7|7192.7|3
1730480540000|2024-11-01 17:02:20|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|3
1730480550000|2024-11-01 17:02:30|7207.7|7192.7|7208.2|7193.2|7208.2|7193.2|7207.7|7192.7|2
1730480560000|2024-11-01 17:02:40|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|8
1730480570000|2024-11-01 17:02:50|7208.2|7193.2|7207.2|7192.2|7208.2|7193.2|7207.2|7192.2|5
1730480580000|2024-11-01 17:03:00|7207.1|7192.1|7207.2|7192.2|7207.2|7192.2|7207.1|7192.1|3
1730480590000|2024-11-01 17:03:10|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|16
1730480600000|2024-11-01 17:03:20|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|1
1730480610000|2024-11-01 17:03:30|7205.6|7190.6|7206|7191|7206.1|7191.1|7205.6|7190.6|17
1730480620000|2024-11-01 17:03:40|7206.1|7191.1|7206.7|7191.7|7207.2|7192.2|7206.1|7191.1|4
1730480640000|2024-11-01 17:04:00|7207.6|7192.6|7205.6|7190.6|7207.6|7192.6|7205.5|7190.5|6
1730480650000|2024-11-01 17:04:10|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1730480670000|2024-11-01 17:04:30|7206|7191|7206|7191|7206|7191|7206|7191|0
1730480680000|2024-11-01 17:04:40|7205.5|7190.5|7205.6|7190.6|7205.6|7190.6|7205.5|7190.5|0
1730480690000|2024-11-01 17:04:50|7206|7191|7205.5|7190.5|7206|7191|7205.5|7190.5|5
1730480700000|2024-11-01 17:05:00|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|5
1730480710000|2024-11-01 17:05:10|7204.1|7189.1|7205|7190|7205.1|7190.1|7204.1|7189.1|15
1730480720000|2024-11-01 17:05:20|7205.1|7190.1|7206.1|7191.1|7206.1|7191.1|7205.1|7190.1|3
1730480730000|2024-11-01 17:05:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|2
1730480740000|2024-11-01 17:05:40|7205|7190|7204.9|7189.9|7205|7190|7204.9|7189.9|6
1730480750000|2024-11-01 17:05:50|7205|7190|7205|7190|7205|7190|7205|7190|7
1730480760000|2024-11-01 17:06:00|7204.9|7189.9|7205|7190|7205|7190|7204.9|7189.9|3
1730480770000|2024-11-01 17:06:10|7205.4|7190.4|7202.4|7187.4|7205.4|7190.4|7202.4|7187.4|5
1730480780000|2024-11-01 17:06:20|7202|7187|7205|7190|7205|7190|7201.9|7186.9|7
1730480790000|2024-11-01 17:06:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|1
1730480800000|2024-11-01 17:06:40|7203.4|7188.4|7204|7189|7204|7189|7203.4|7188.4|3
1730480810000|2024-11-01 17:06:50|7204.4|7189.4|7205|7190|7205|7190|7204.4|7189.4|5
1730480820000|2024-11-01 17:07:00|||||||||6
1730480830000|2024-11-01 17:07:10|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|22
1730480840000|2024-11-01 17:07:20|7204.9|7189.9|7204.4|7189.4|7205|7190|7204.4|7189.4|4
1730480850000|2024-11-01 17:07:30|7206.8|7191.8|7205.3|7190.3|7206.8|7191.8|7205.3|7190.3|2
1730480860000|2024-11-01 17:07:40|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|2
1730480870000|2024-11-01 17:07:50|7203.9|7188.9|7207|7192|7207|7192|7203.9|7188.9|3
1730480880000|2024-11-01 17:08:00|7206.5|7191.5|7200.7|7185.7|7206.5|7191.5|7200.7|7185.7|22
1730480890000|2024-11-01 17:08:10|7200.6|7185.6|7201.1|7186.1|7201.1|7186.1|7200.6|7185.6|5
1730480900000|2024-11-01 17:08:20|||||||||2
1730480910000|2024-11-01 17:08:30|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|1
1730480920000|2024-11-01 17:08:40|7202.1|7187.1|7203.1|7188.1|7203.1|7188.1|7202.1|7187.1|10
1730480930000|2024-11-01 17:08:50|7203.6|7188.6|7203.1|7188.1|7203.6|7188.6|7202.5|7187.5|5
1730480940000|2024-11-01 17:09:00|7203|7188|7202|7187|7203|7188|7202|7187|6
1730480960000|2024-11-01 17:09:20|7203.1|7188.1|7204.6|7189.6|7204.6|7189.6|7203.1|7188.1|26
1730480970000|2024-11-01 17:09:30|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|3
1730480990000|2024-11-01 17:09:50|7204.6|7189.6|7205.1|7190.1|7205.1|7190.1|7204.6|7189.6|1
1730481000000|2024-11-01 17:10:00|7206.5|7191.5|7206|7191|7206.5|7191.5|7206|7191|2
1730481010000|2024-11-01 17:10:10|7206.1|7191.1|7206|7191|7206.1|7191.1|7206|7191|1
1730481020000|2024-11-01 17:10:20|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|2
1730481030000|2024-11-01 17:10:30|7206|7191|7207.6|7192.6|7207.6|7192.6|7206|7191|17
1730481040000|2024-11-01 17:10:40|7206.6|7191.6|7206.1|7191.1|7206.6|7191.6|7206.1|7191.1|1
1730481050000|2024-11-01 17:10:50|7204.1|7189.1|7205|7190|7205|7190|7204.1|7189.1|1
1730481060000|2024-11-01 17:11:00|||||||||1
1730481070000|2024-11-01 17:11:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1730481080000|2024-11-01 17:11:20|7204.1|7189.1|7205|7190|7205|7190|7204|7189|16
1730481090000|2024-11-01 17:11:30|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.4|7189.4|2
1730481100000|2024-11-01 17:11:40|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730481110000|2024-11-01 17:11:50|7203.4|7188.4|7203.5|7188.5|7203.5|7188.5|7203.4|7188.4|4
1730481120000|2024-11-01 17:12:00|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|4
1730481130000|2024-11-01 17:12:10|7203.9|7188.9|7202.9|7187.9|7203.9|7188.9|7202.9|7187.9|4
1730481140000|2024-11-01 17:12:20|7203|7188|7204.5|7189.5|7204.5|7189.5|7203|7188|24
1730481150000|2024-11-01 17:12:30|7204.4|7189.4|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|0
1730481160000|2024-11-01 17:12:40|7204|7189|7204|7189|7204|7189|7204|7189|3
1730481180000|2024-11-01 17:13:00|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730481190000|2024-11-01 17:13:10|7204|7189|7204.5|7189.5|7204.5|7189.5|7204|7189|3
1730481200000|2024-11-01 17:13:20|7204.9|7189.9|7204.4|7189.4|7205|7190|7203.9|7188.9|17
1730481210000|2024-11-01 17:13:30|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|3
1730481230000|2024-11-01 17:13:50|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|1
1730481240000|2024-11-01 17:14:00|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|3
1730481250000|2024-11-01 17:14:10|7202.9|7187.9|7203|7188|7203|7188|7202.9|7187.9|6
1730481260000|2024-11-01 17:14:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|6
1730481270000|2024-11-01 17:14:30|7203|7188|7203|7188|7203|7188|7203|7188|2
1730481280000|2024-11-01 17:14:40|||||||||1
1730481290000|2024-11-01 17:14:50|7202.9|7187.9|7203|7188|7203|7188|7202.9|7187.9|14
1730481300000|2024-11-01 17:15:00|||||||||1
1730481310000|2024-11-01 17:15:10|||||||||5
1730481320000|2024-11-01 17:15:20|||||||||1
1730481330000|2024-11-01 17:15:30|||||||||13
1730481340000|2024-11-01 17:15:40|7204|7189|7203.5|7188.5|7204|7189|7203.5|7188.5|7
1730481350000|2024-11-01 17:15:50|7204.5|7189.5|7204|7189|7204.5|7189.5|7204|7189|3
1730481360000|2024-11-01 17:16:00|7203.9|7188.9|7204|7189|7204.1|7189.1|7203.4|7188.4|7
1730481370000|2024-11-01 17:16:10|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204|7189|1
1730481380000|2024-11-01 17:16:20|7205.5|7190.5|7206|7191|7206.5|7191.5|7205.5|7190.5|10
1730481390000|2024-11-01 17:16:30|7206.4|7191.4|7205.4|7190.4|7206.4|7191.4|7205.4|7190.4|1
1730481400000|2024-11-01 17:16:40|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1730481410000|2024-11-01 17:16:50|7205.4|7190.4|7205.5|7190.5|7205.5|7190.5|7205.4|7190.4|1
1730481430000|2024-11-01 17:17:10|7206|7191|7205.5|7190.5|7206|7191|7204.4|7189.4|3
1730481440000|2024-11-01 17:17:20|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1730481450000|2024-11-01 17:17:30|7205|7190|7205.3|7190.3|7205.4|7190.4|7205|7190|11
1730481480000|2024-11-01 17:18:00|7204.4|7189.4|7204|7189|7204.4|7189.4|7203.9|7188.9|1
1730481490000|2024-11-01 17:18:10|7203.9|7188.9|7203.4|7188.4|7203.9|7188.9|7203.4|7188.4|2
1730481520000|2024-11-01 17:18:40|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.5|7188.5|3
1730481530000|2024-11-01 17:18:50|||||||||1
1730481540000|2024-11-01 17:19:00|7203.8|7188.8|7202.9|7187.9|7203.8|7188.8|7202.9|7187.9|2
1730481550000|2024-11-01 17:19:10|||||||||3
1730481560000|2024-11-01 17:19:20|||||||||3
1730481570000|2024-11-01 17:19:30|7201.9|7186.9|7201.9|7186.9|7202.4|7187.4|7201.9|7186.9|13
1730481580000|2024-11-01 17:19:40|||||||||4
1730481590000|2024-11-01 17:19:50|7202|7187|7202|7187|7202|7187|7202|7187|3
1730481600000|2024-11-01 17:20:00|||||||||1
1730481610000|2024-11-01 17:20:10|7200.3|7185.3|7200.9|7185.9|7200.9|7185.9|7200.3|7185.3|14
1730481620000|2024-11-01 17:20:20|7202|7187|7202|7187|7202.4|7187.4|7202|7187|8
1730481630000|2024-11-01 17:20:30|7201.8|7186.8|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|2
1730481660000|2024-11-01 17:21:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|1
1730481670000|2024-11-01 17:21:10|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1730481680000|2024-11-01 17:21:20|7201.5|7186.5|7203|7188|7203|7188|7201.5|7186.5|8
1730481690000|2024-11-01 17:21:30|||||||||9
1730481700000|2024-11-01 17:21:40|||||||||3
1730481710000|2024-11-01 17:21:50|7205.5|7190.5|7203.9|7188.9|7205.5|7190.5|7203.9|7188.9|24
1730481720000|2024-11-01 17:22:00|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1730481730000|2024-11-01 17:22:10|7205|7190|7205.4|7190.4|7205.4|7190.4|7205|7190|7
1730481760000|2024-11-01 17:22:40|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|1
1730481770000|2024-11-01 17:22:50|7204|7189|7204|7189|7204|7189|7204|7189|2
1730481780000|2024-11-01 17:23:00|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|1
1730481810000|2024-11-01 17:23:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730481820000|2024-11-01 17:23:40|7205|7190|7206|7191|7206|7191|7204.9|7189.9|17
1730481830000|2024-11-01 17:23:50|7205.9|7190.9|7206|7191|7206|7191|7205.9|7190.9|1
1730481840000|2024-11-01 17:24:00|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|9
1730481850000|2024-11-01 17:24:10|7207|7192|7207|7192|7207|7192|7207|7192|1
1730481860000|2024-11-01 17:24:20|7208.6|7193.6|7207|7192|7209.4|7194.4|7206.6|7191.6|16
1730481870000|2024-11-01 17:24:30|7206.6|7191.6|7207.5|7192.5|7208.5|7193.5|7206.6|7191.6|9
1730481880000|2024-11-01 17:24:40|7207.1|7192.1|7208.4|7193.4|7208.5|7193.5|7207.1|7192.1|4
1730481890000|2024-11-01 17:24:50|7208|7193|7208|7193|7208|7193|7208|7193|2
1730481900000|2024-11-01 17:25:00|7207.5|7192.5|7207.5|7192.5|7207.6|7192.6|7207.5|7192.5|7
1730481910000|2024-11-01 17:25:10|||||||||1
1730481920000|2024-11-01 17:25:20|||||||||2
1730481930000|2024-11-01 17:25:30|7208|7193|7208|7193|7208|7193|7208|7193|0
1730481940000|2024-11-01 17:25:40|7208.4|7193.4|7207.5|7192.5|7208.4|7193.4|7207.5|7192.5|12
1730481960000|2024-11-01 17:26:00|7208|7193|7207.5|7192.5|7209|7194|7207.5|7192.5|3
1730481970000|2024-11-01 17:26:10|7208|7193|7208|7193|7208|7193|7208|7193|8
1730481990000|2024-11-01 17:26:30|7207.1|7192.1|7204.3|7189.3|7207.1|7192.1|7204.3|7189.3|16
1730482000000|2024-11-01 17:26:40|7204.2|7189.2|7202.3|7187.3|7204.2|7189.2|7202.3|7187.3|1
1730482010000|2024-11-01 17:26:50|7201.9|7186.9|7202.8|7187.8|7202.8|7187.8|7201.9|7186.9|5
1730482020000|2024-11-01 17:27:00|||||||||1
1730482030000|2024-11-01 17:27:10|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|1
1730482040000|2024-11-01 17:27:20|7203.4|7188.4|7203.9|7188.9|7203.9|7188.9|7203.4|7188.4|1
1730482050000|2024-11-01 17:27:30|7206|7191|7206.4|7191.4|7206.4|7191.4|7206|7191|14
1730482060000|2024-11-01 17:27:40|7206.5|7191.5|7207.4|7192.4|7207.4|7192.4|7206.5|7191.5|18
1730482070000|2024-11-01 17:27:50|7207.9|7192.9|7208.4|7193.4|7208.8|7193.8|7207.5|7192.5|8
1730482080000|2024-11-01 17:28:00|7208.5|7193.5|7213|7198|7213.4|7198.4|7208.5|7193.5|18
1730482090000|2024-11-01 17:28:10|7215|7200|7213|7198|7216|7201|7212.9|7197.9|7
1730482100000|2024-11-01 17:28:20|7213.4|7198.4|7211.4|7196.4|7213.4|7198.4|7211.4|7196.4|5
1730482110000|2024-11-01 17:28:30|7211.5|7196.5|7214.5|7199.5|7214.5|7199.5|7211.5|7196.5|5
1730482120000|2024-11-01 17:28:40|7215.5|7200.5|7213.9|7198.9|7215.5|7200.5|7213.9|7198.9|1
1730482130000|2024-11-01 17:28:50|7214|7199|7216|7201|7216|7201|7214|7199|1
1730482140000|2024-11-01 17:29:00|7216.5|7201.5|7216.9|7201.9|7217|7202|7216.5|7201.5|3
1730482150000|2024-11-01 17:29:10|7216.5|7201.5|7218.4|7203.4|7218.9|7203.9|7216.5|7201.5|4
1730482160000|2024-11-01 17:29:20|7218|7203|7215.9|7200.9|7218|7203|7215.9|7200.9|18
1730482170000|2024-11-01 17:29:30|7217.9|7202.9|7216.9|7201.9|7218.4|7203.4|7216.9|7201.9|5
1730482180000|2024-11-01 17:29:40|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|2
1730482190000|2024-11-01 17:29:50|7217.4|7202.4|7216.9|7201.9|7217.5|7202.5|7216.9|7201.9|13
1730482200000|2024-11-01 17:30:00|7215.8|7200.8|7215|7200|7215.8|7200.8|7215|7200|5
1730482210000|2024-11-01 17:30:10|7215.4|7200.4|7216.1|7201.1|7217.5|7202.5|7215.4|7200.4|4
1730482220000|2024-11-01 17:30:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730482230000|2024-11-01 17:30:30|7215.5|7200.5|7215.6|7200.6|7215.6|7200.6|7215.5|7200.5|0
1730482240000|2024-11-01 17:30:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730482250000|2024-11-01 17:30:50|||||||||2
1730482260000|2024-11-01 17:31:00|7214|7199|7214.1|7199.1|7214.1|7199.1|7214|7199|7
1730482270000|2024-11-01 17:31:10|||||||||1
1730482280000|2024-11-01 17:31:20|7214.2|7199.2|7213.1|7198.1|7214.6|7199.6|7213.1|7198.1|7
1730482290000|2024-11-01 17:31:30|7212.6|7197.6|7215.6|7200.6|7215.6|7200.6|7212.6|7197.6|5
1730482300000|2024-11-01 17:31:40|7216.1|7201.1|7214.2|7199.2|7217.2|7202.2|7214.2|7199.2|5
1730482310000|2024-11-01 17:31:50|7213.2|7198.2|7212.6|7197.6|7213.2|7198.2|7212.6|7197.6|11
1730482320000|2024-11-01 17:32:00|7213.1|7198.1|7213.7|7198.7|7213.7|7198.7|7213.1|7198.1|1
1730482330000|2024-11-01 17:32:10|7213.1|7198.1|7212.6|7197.6|7213.1|7198.1|7212.6|7197.6|6
1730482340000|2024-11-01 17:32:20|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730482350000|2024-11-01 17:32:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|3
1730482360000|2024-11-01 17:32:40|||||||||1
1730482370000|2024-11-01 17:32:50|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|6
1730482380000|2024-11-01 17:33:00|7215.2|7200.2|7214.2|7199.2|7215.2|7200.2|7214.2|7199.2|4
1730482390000|2024-11-01 17:33:10|7213.6|7198.6|7214.2|7199.2|7214.2|7199.2|7213.6|7198.6|1
1730482400000|2024-11-01 17:33:20|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|4
1730482410000|2024-11-01 17:33:30|7213.7|7198.7|7214.7|7199.7|7215.6|7200.6|7213.7|7198.7|4
1730482420000|2024-11-01 17:33:40|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7214.7|7199.7|9
1730482430000|2024-11-01 17:33:50|7214.2|7199.2|7213.7|7198.7|7214.2|7199.2|7213.2|7198.2|13
1730482440000|2024-11-01 17:34:00|7214.6|7199.6|7216.7|7201.7|7216.7|7201.7|7214.6|7199.6|6
1730482450000|2024-11-01 17:34:10|7216.2|7201.2|7215.1|7200.1|7216.2|7201.2|7215.1|7200.1|2
1730482460000|2024-11-01 17:34:20|7215.5|7200.5|7215.7|7200.7|7215.7|7200.7|7215.5|7200.5|1
1730482470000|2024-11-01 17:34:30|7215.2|7200.2|7215.8|7200.8|7215.8|7200.8|7215.2|7200.2|2
1730482480000|2024-11-01 17:34:40|7216.7|7201.7|7218.7|7203.7|7218.7|7203.7|7216.7|7201.7|4
1730482490000|2024-11-01 17:34:50|7217.8|7202.8|7216.6|7201.6|7217.8|7202.8|7216.6|7201.6|5
1730482500000|2024-11-01 17:35:00|7216.7|7201.7|7217.1|7202.1|7217.1|7202.1|7216.7|7201.7|1
1730482510000|2024-11-01 17:35:10|7217.2|7202.2|7217.8|7202.8|7217.8|7202.8|7217.2|7202.2|3
1730482520000|2024-11-01 17:35:20|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|3
1730482540000|2024-11-01 17:35:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|5
1730482550000|2024-11-01 17:35:50|||||||||1
1730482560000|2024-11-01 17:36:00|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.2|7203.2|14
1730482570000|2024-11-01 17:36:10|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|5
1730482580000|2024-11-01 17:36:20|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|1
1730482590000|2024-11-01 17:36:30|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|2
1730482600000|2024-11-01 17:36:40|7221.7|7206.7|7219.7|7204.7|7221.7|7206.7|7219.7|7204.7|2
1730482620000|2024-11-01 17:37:00|7219.2|7204.2|7219.7|7204.7|7219.7|7204.7|7219.1|7204.1|4
1730482630000|2024-11-01 17:37:10|7218.2|7203.2|7217.6|7202.6|7218.2|7203.2|7217.6|7202.6|6
1730482640000|2024-11-01 17:37:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1730482650000|2024-11-01 17:37:30|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7215.2|7200.2|2
1730482660000|2024-11-01 17:37:40|7216.7|7201.7|7216.2|7201.2|7216.7|7201.7|7216.2|7201.2|0
1730482670000|2024-11-01 17:37:50|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|2
1730482680000|2024-11-01 17:38:00|7215.6|7200.6|7214.7|7199.7|7215.6|7200.6|7214.7|7199.7|15
1730482690000|2024-11-01 17:38:10|7215.1|7200.1|7213.1|7198.1|7215.1|7200.1|7213.1|7198.1|5
1730482700000|2024-11-01 17:38:20|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|0
1730482720000|2024-11-01 17:38:40|7210.7|7195.7|7210.7|7195.7|7211.2|7196.2|7210.2|7195.2|2
1730482730000|2024-11-01 17:38:50|7210.3|7195.3|7211.2|7196.2|7211.2|7196.2|7210.2|7195.2|3
1730482740000|2024-11-01 17:39:00|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7213.1|7198.1|2
1730482750000|2024-11-01 17:39:10|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|2
1730482760000|2024-11-01 17:39:20|7212.6|7197.6|7211.6|7196.6|7212.6|7197.6|7211.6|7196.6|5
1730482770000|2024-11-01 17:39:30|7210.7|7195.7|7211.2|7196.2|7211.2|7196.2|7210.7|7195.7|0
1730482780000|2024-11-01 17:39:40|7210.7|7195.7|7211.3|7196.3|7211.3|7196.3|7210.7|7195.7|3
1730482790000|2024-11-01 17:39:50|7212.2|7197.2|7210.7|7195.7|7212.2|7197.2|7210.7|7195.7|5
1730482800000|2024-11-01 17:40:00|7210.2|7195.2|7209.6|7194.6|7210.2|7195.2|7209.6|7194.6|7
1730482810000|2024-11-01 17:40:10|7209.7|7194.7|7208.7|7193.7|7210.6|7195.6|7208.7|7193.7|12
1730482830000|2024-11-01 17:40:30|7208.1|7193.1|7208.2|7193.2|7208.2|7193.2|7208.1|7193.1|2
1730482840000|2024-11-01 17:40:40|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|2
1730482850000|2024-11-01 17:40:50|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1730482860000|2024-11-01 17:41:00|7204.8|7189.8|7204.8|7189.8|7205.3|7190.3|7204.8|7189.8|14
1730482870000|2024-11-01 17:41:10|7209|7194|7209|7194|7210|7195|7208.9|7193.9|29
1730482880000|2024-11-01 17:41:20|7208.9|7193.9|7208.5|7193.5|7209|7194|7208.5|7193.5|3
1730482890000|2024-11-01 17:41:30|7210.2|7195.2|7209.4|7194.4|7210.9|7195.9|7209.4|7194.4|3
1730482900000|2024-11-01 17:41:40|7209|7194|7208.5|7193.5|7209|7194|7208.5|7193.5|2
1730482910000|2024-11-01 17:41:50|7207|7192|7207|7192|7207|7192|7207|7192|5
1730482920000|2024-11-01 17:42:00|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|10
1730482930000|2024-11-01 17:42:10|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730482940000|2024-11-01 17:42:20|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|2
1730482950000|2024-11-01 17:42:30|7208.3|7193.3|7207.9|7192.9|7208.3|7193.3|7207.9|7192.9|3
1730482960000|2024-11-01 17:42:40|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1730482970000|2024-11-01 17:42:50|7207.9|7192.9|7207.4|7192.4|7207.9|7192.9|7207.4|7192.4|3
1730482980000|2024-11-01 17:43:00|7207.3|7192.3|7206.5|7191.5|7207.3|7192.3|7206.5|7191.5|1
1730482990000|2024-11-01 17:43:10|7207.4|7192.4|7207|7192|7207.4|7192.4|7207|7192|1
1730483000000|2024-11-01 17:43:20|7206.5|7191.5|7207.4|7192.4|7207.4|7192.4|7206.5|7191.5|3
1730483010000|2024-11-01 17:43:30|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730483020000|2024-11-01 17:43:40|7207.9|7192.9|7207.5|7192.5|7207.9|7192.9|7207|7192|5
1730483030000|2024-11-01 17:43:50|||||||||1
1730483040000|2024-11-01 17:44:00|7209|7194|7207.5|7192.5|7209|7194|7207.5|7192.5|2
1730483050000|2024-11-01 17:44:10|7208.5|7193.5|7207|7192|7208.5|7193.5|7207|7192|10
1730483060000|2024-11-01 17:44:20|||||||||5
1730483070000|2024-11-01 17:44:30|7206.9|7191.9|7207|7192|7207.9|7192.9|7206.9|7191.9|4
1730483080000|2024-11-01 17:44:40|7206.9|7191.9|7207|7192|7207|7192|7206.9|7191.9|2
1730483090000|2024-11-01 17:44:50|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730483100000|2024-11-01 17:45:00|7207.4|7192.4|7206.5|7191.5|7207.4|7192.4|7206.4|7191.4|14
1730483110000|2024-11-01 17:45:10|7206.4|7191.4|7203.9|7188.9|7206.5|7191.5|7203.9|7188.9|21
1730483120000|2024-11-01 17:45:20|7202.9|7187.9|7202.5|7187.5|7202.9|7187.9|7202.5|7187.5|2
1730483130000|2024-11-01 17:45:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7
1730483140000|2024-11-01 17:45:40|7203.2|7188.2|7203.5|7188.5|7203.5|7188.5|7203.2|7188.2|5
1730483150000|2024-11-01 17:45:50|7202|7187|7203.5|7188.5|7203.5|7188.5|7202|7187|1
1730483160000|2024-11-01 17:46:00|7203|7188|7203.5|7188.5|7203.5|7188.5|7203|7188|2
1730483170000|2024-11-01 17:46:10|7203|7188|7203|7188|7203|7188|7203|7188|2
1730483180000|2024-11-01 17:46:20|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|6
1730483200000|2024-11-01 17:46:40|7202|7187|7201.5|7186.5|7202|7187|7201.5|7186.5|2
1730483210000|2024-11-01 17:46:50|||||||||2
1730483220000|2024-11-01 17:47:00|||||||||6
1730483230000|2024-11-01 17:47:10|||||||||1
1730483240000|2024-11-01 17:47:20|7201.4|7186.4|7201.5|7186.5|7201.5|7186.5|7201.4|7186.4|5
1730483250000|2024-11-01 17:47:30|7201|7186|7201|7186|7201|7186|7201|7186|6
1730483260000|2024-11-01 17:47:40|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|4
1730483270000|2024-11-01 17:47:50|7202.1|7187.1|7203.6|7188.6|7203.6|7188.6|7202.1|7187.1|3
1730483280000|2024-11-01 17:48:00|7203.1|7188.1|7203|7188|7204.6|7189.6|7203|7188|5
1730483290000|2024-11-01 17:48:10|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1730483310000|2024-11-01 17:48:30|7204|7189|7204.4|7189.4|7205.9|7190.9|7204|7189|28
1730483320000|2024-11-01 17:48:40|7204.5|7189.5|7205.4|7190.4|7205.4|7190.4|7204.5|7189.5|0
1730483330000|2024-11-01 17:48:50|7205.8|7190.8|7207.9|7192.9|7207.9|7192.9|7205.8|7190.8|4
1730483340000|2024-11-01 17:49:00|7208.8|7193.8|7208.3|7193.3|7208.8|7193.8|7208.3|7193.3|2
1730483350000|2024-11-01 17:49:10|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|1
1730483370000|2024-11-01 17:49:30|7210.3|7195.3|7210.8|7195.8|7210.8|7195.8|7210.3|7195.3|4
1730483400000|2024-11-01 17:50:00|7210.3|7195.3|7211.3|7196.3|7211.3|7196.3|7210.3|7195.3|5
1730483430000|2024-11-01 17:50:30|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|1
1730483440000|2024-11-01 17:50:40|||||||||8
1730483450000|2024-11-01 17:50:50|||||||||9
1730483460000|2024-11-01 17:51:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1730483470000|2024-11-01 17:51:10|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|2
1730483480000|2024-11-01 17:51:20|||||||||1
1730483500000|2024-11-01 17:51:40|7206.4|7191.4|7207.9|7192.9|7207.9|7192.9|7206.4|7191.4|22
1730483510000|2024-11-01 17:51:50|7206.5|7191.5|7207.2|7192.2|7207.2|7192.2|7206.3|7191.3|30
1730483520000|2024-11-01 17:52:00|7208.1|7193.1|7208.2|7193.2|7208.2|7193.2|7207.6|7192.6|4
1730483530000|2024-11-01 17:52:10|7208.6|7193.6|7208.2|7193.2|7208.7|7193.7|7208.2|7193.2|1
1730483540000|2024-11-01 17:52:20|7208.6|7193.6|7209.6|7194.6|7209.7|7194.7|7208.6|7193.6|5
1730483550000|2024-11-01 17:52:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730483560000|2024-11-01 17:52:40|||||||||1
1730483570000|2024-11-01 17:52:50|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|12
1730483580000|2024-11-01 17:53:00|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|2
1730483640000|2024-11-01 17:54:00|7208.6|7193.6|7207.2|7192.2|7208.6|7193.6|7207.2|7192.2|6
1730483650000|2024-11-01 17:54:10|7207.7|7192.7|7209.7|7194.7|7210.2|7195.2|7207.7|7192.7|12
1730483660000|2024-11-01 17:54:20|||||||||1
1730483680000|2024-11-01 17:54:40|7211.2|7196.2|7212.2|7197.2|7212.2|7197.2|7211.1|7196.1|3
1730483690000|2024-11-01 17:54:50|7211.2|7196.2|7211.6|7196.6|7211.7|7196.7|7211.2|7196.2|13
1730483700000|2024-11-01 17:55:00|7211.2|7196.2|7211.7|7196.7|7211.7|7196.7|7211.2|7196.2|10
1730483710000|2024-11-01 17:55:10|7212.1|7197.1|7211.2|7196.2|7212.1|7197.1|7211.2|7196.2|3
1730483730000|2024-11-01 17:55:30|7210.7|7195.7|7207.7|7192.7|7210.7|7195.7|7207.7|7192.7|7
1730483740000|2024-11-01 17:55:40|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|2
1730483750000|2024-11-01 17:55:50|7209.1|7194.1|7207.7|7192.7|7209.1|7194.1|7207.7|7192.7|2
1730483760000|2024-11-01 17:56:00|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|4
1730483770000|2024-11-01 17:56:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1730483780000|2024-11-01 17:56:20|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|1
1730483790000|2024-11-01 17:56:30|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|4
1730483800000|2024-11-01 17:56:40|||||||||1
1730483810000|2024-11-01 17:56:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7204.6|7189.6|4
1730483820000|2024-11-01 17:57:00|7205.2|7190.2|7205.1|7190.1|7205.2|7190.2|7205.1|7190.1|6
1730483830000|2024-11-01 17:57:10|||||||||2
1730483840000|2024-11-01 17:57:20|||||||||1
1730483850000|2024-11-01 17:57:30|7205.2|7190.2|7206.6|7191.6|7206.6|7191.6|7205.2|7190.2|6
1730483860000|2024-11-01 17:57:40|7207.6|7192.6|7209.1|7194.1|7209.1|7194.1|7207.6|7192.6|1
1730483880000|2024-11-01 17:58:00|7208.6|7193.6|7208.1|7193.1|7208.6|7193.6|7208.1|7193.1|13
1730483900000|2024-11-01 17:58:20|7207.6|7192.6|7208.1|7193.1|7208.1|7193.1|7207.6|7192.6|5
1730483910000|2024-11-01 17:58:30|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|4
1730483920000|2024-11-01 17:58:40|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|0
1730483930000|2024-11-01 17:58:50|7207.1|7192.1|7204.2|7189.2|7207.1|7192.1|7204.2|7189.2|6
1730483940000|2024-11-01 17:59:00|||||||||9
1730483950000|2024-11-01 17:59:10|||||||||1
1730483960000|2024-11-01 17:59:20|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|6
1730483970000|2024-11-01 17:59:30|7204.7|7189.7|7203.7|7188.7|7204.7|7189.7|7203.7|7188.7|17
1730483980000|2024-11-01 17:59:40|7203.8|7188.8|7203.7|7188.7|7204.2|7189.2|7203.7|7188.7|1
1730483990000|2024-11-01 17:59:50|7203.2|7188.2|7203.7|7188.7|7203.7|7188.7|7203.2|7188.2|4
1730484000000|2024-11-01 18:00:00|7203.8|7188.8|7204.2|7189.2|7204.2|7189.2|7203.8|7188.8|0
1730484010000|2024-11-01 18:00:10|7204.7|7189.7|7206.1|7191.1|7206.1|7191.1|7204.7|7189.7|9
1730484020000|2024-11-01 18:00:20|7206.5|7191.5|7206.5|7191.5|7206.6|7191.6|7206.5|7191.5|6
1730484030000|2024-11-01 18:00:30|7206.1|7191.1|7206|7191|7207.1|7192.1|7206|7191|14
1730484040000|2024-11-01 18:00:40|7205.1|7190.1|7204.1|7189.1|7205.1|7190.1|7204.1|7189.1|9
1730484050000|2024-11-01 18:00:50|7203.6|7188.6|7202.1|7187.1|7203.6|7188.6|7201.6|7186.6|30
1730484060000|2024-11-01 18:01:00|7200.6|7185.6|7201.1|7186.1|7202|7187|7200.6|7185.6|16
1730484070000|2024-11-01 18:01:10|7201.3|7186.3|7202.1|7187.1|7202.6|7187.6|7201.3|7186.3|11
1730484080000|2024-11-01 18:01:20|||||||||1
1730484090000|2024-11-01 18:01:30|7202.2|7187.2|7203.6|7188.6|7203.6|7188.6|7202.2|7187.2|10
1730484100000|2024-11-01 18:01:40|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7
1730484110000|2024-11-01 18:01:50|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|22
1730484120000|2024-11-01 18:02:00|7203.6|7188.6|7203.3|7188.3|7203.7|7188.7|7202.3|7187.3|15
1730484130000|2024-11-01 18:02:10|7202.6|7187.6|7206.1|7191.1|7206.1|7191.1|7202.6|7187.6|11
1730484140000|2024-11-01 18:02:20|7206|7191|7203.6|7188.6|7206|7191|7203.6|7188.6|7
1730484150000|2024-11-01 18:02:30|||||||||3
1730484160000|2024-11-01 18:02:40|||||||||4
1730484170000|2024-11-01 18:02:50|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|3
1730484190000|2024-11-01 18:03:10|||||||||8
1730484200000|2024-11-01 18:03:20|7203.6|7188.6|7203.6|7188.6|7203.7|7188.7|7203.1|7188.1|5
1730484210000|2024-11-01 18:03:30|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|2
1730484220000|2024-11-01 18:03:40|7203.3|7188.3|7203.1|7188.1|7203.3|7188.3|7203.1|7188.1|8
1730484230000|2024-11-01 18:03:50|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|2
1730484240000|2024-11-01 18:04:00|7204.5|7189.5|7203.1|7188.1|7205.6|7190.6|7203.1|7188.1|18
1730484250000|2024-11-01 18:04:10|7203.2|7188.2|7201.6|7186.6|7204.5|7189.5|7201.6|7186.6|16
1730484260000|2024-11-01 18:04:20|||||||||6
1730484270000|2024-11-01 18:04:30|7201.7|7186.7|7195.6|7180.6|7202.6|7187.6|7195.6|7180.6|41
1730484280000|2024-11-01 18:04:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|3
1730484290000|2024-11-01 18:04:50|7197.6|7182.6|7197.1|7182.1|7198|7183|7197.1|7182.1|12
1730484300000|2024-11-01 18:05:00|7195.5|7180.5|7195.6|7180.6|7196|7181|7195.5|7180.5|9
1730484310000|2024-11-01 18:05:10|7195.5|7180.5|7195.6|7180.6|7195.6|7180.6|7195.5|7180.5|7
1730484320000|2024-11-01 18:05:20|7195.5|7180.5|7195.5|7180.5|7195.6|7180.6|7195.5|7180.5|7
1730484330000|2024-11-01 18:05:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|20
1730484340000|2024-11-01 18:05:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|6
1730484350000|2024-11-01 18:05:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|5
1730484360000|2024-11-01 18:06:00|7196.5|7181.5|7195.6|7180.6|7196.6|7181.6|7195.6|7180.6|22
1730484370000|2024-11-01 18:06:10|7195.2|7180.2|7194.5|7179.5|7195.2|7180.2|7194.5|7179.5|5
1730484380000|2024-11-01 18:06:20|||||||||19
1730484390000|2024-11-01 18:06:30|7195|7180|7195.5|7180.5|7195.5|7180.5|7194.5|7179.5|10
1730484400000|2024-11-01 18:06:40|7195.6|7180.6|7195.2|7180.2|7195.6|7180.6|7195.2|7180.2|25
1730484410000|2024-11-01 18:06:50|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|8
1730484420000|2024-11-01 18:07:00|||||||||2
1730484430000|2024-11-01 18:07:10|7195|7180|7195.1|7180.1|7195.1|7180.1|7194.5|7179.5|21
1730484440000|2024-11-01 18:07:20|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|8
1730484450000|2024-11-01 18:07:30|7195.5|7180.5|7195.6|7180.6|7195.6|7180.6|7195.5|7180.5|21
1730484460000|2024-11-01 18:07:40|||||||||10
1730484470000|2024-11-01 18:07:50|||||||||7
1730484480000|2024-11-01 18:08:00|7196.5|7181.5|7195.1|7180.1|7196.5|7181.5|7195.1|7180.1|34
1730484490000|2024-11-01 18:08:10|7195.6|7180.6|7199.1|7184.1|7200.1|7185.1|7195.6|7180.6|16
1730484500000|2024-11-01 18:08:20|7198.3|7183.3|7197.6|7182.6|7198.3|7183.3|7197.1|7182.1|5
1730484510000|2024-11-01 18:08:30|7198.1|7183.1|7197.5|7182.5|7198.1|7183.1|7197.1|7182.1|30
1730484520000|2024-11-01 18:08:40|7198|7183|7198|7183|7198|7183|7198|7183|30
1730484530000|2024-11-01 18:08:50|7198.4|7183.4|7198.5|7183.5|7198.5|7183.5|7198.4|7183.4|5
1730484540000|2024-11-01 18:09:00|7198|7183|7198|7183|7198|7183|7198|7183|4
1730484550000|2024-11-01 18:09:10|7198.1|7183.1|7198.5|7183.5|7198.5|7183.5|7198.1|7183.1|4
1730484560000|2024-11-01 18:09:20|7198.4|7183.4|7197|7182|7198.4|7183.4|7197|7182|5
1730484570000|2024-11-01 18:09:30|7197.1|7182.1|7198.1|7183.1|7198.1|7183.1|7197.1|7182.1|10
1730484580000|2024-11-01 18:09:40|||||||||1
1730484590000|2024-11-01 18:09:50|7198.6|7183.6|7198.1|7183.1|7198.6|7183.6|7198.1|7183.1|13
1730484600000|2024-11-01 18:10:00|7198|7183|7198.5|7183.5|7198.5|7183.5|7198|7183|10
1730484610000|2024-11-01 18:10:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|5
1730484620000|2024-11-01 18:10:20|7198|7183|7198|7183|7198|7183|7197.5|7182.5|7
1730484630000|2024-11-01 18:10:30|||||||||1
1730484640000|2024-11-01 18:10:40|||||||||4
1730484650000|2024-11-01 18:10:50|7197.5|7182.5|7197|7182|7197.5|7182.5|7197|7182|6
1730484660000|2024-11-01 18:11:00|7197.1|7182.1|7198.5|7183.5|7198.5|7183.5|7197.1|7182.1|9
1730484670000|2024-11-01 18:11:10|7198.1|7183.1|7198.1|7183.1|7198.5|7183.5|7198|7183|8
1730484680000|2024-11-01 18:11:20|7199.1|7184.1|7200.1|7185.1|7200.6|7185.6|7198.6|7183.6|16
1730484690000|2024-11-01 18:11:30|7199.6|7184.6|7200.1|7185.1|7200.1|7185.1|7199.6|7184.6|2
1730484700000|2024-11-01 18:11:40|7200.2|7185.2|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|7
1730484710000|2024-11-01 18:11:50|||||||||4
1730484720000|2024-11-01 18:12:00|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|2
1730484730000|2024-11-01 18:12:10|7200.1|7185.1|7201.1|7186.1|7201.6|7186.6|7200.1|7185.1|11
1730484740000|2024-11-01 18:12:20|7202.1|7187.1|7202.3|7187.3|7202.7|7187.7|7201.1|7186.1|22
1730484750000|2024-11-01 18:12:30|7202.2|7187.2|7203.3|7188.3|7203.3|7188.3|7202.2|7187.2|11
1730484760000|2024-11-01 18:12:40|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.7|7188.7|6
1730484770000|2024-11-01 18:12:50|7204.2|7189.2|7202.7|7187.7|7205.3|7190.3|7202.7|7187.7|13
1730484780000|2024-11-01 18:13:00|7202.6|7187.6|7202.3|7187.3|7202.8|7187.8|7201.7|7186.7|34
1730484790000|2024-11-01 18:13:10|7202.2|7187.2|7204.3|7189.3|7204.3|7189.3|7202.2|7187.2|45
1730484800000|2024-11-01 18:13:20|7204.8|7189.8|7205.4|7190.4|7206.3|7191.3|7204.8|7189.8|29
1730484810000|2024-11-01 18:13:30|7204.9|7189.9|7204.5|7189.5|7205.4|7190.4|7204.5|7189.5|14
1730484820000|2024-11-01 18:13:40|7205|7190|7204.5|7189.5|7205.4|7190.4|7204.5|7189.5|47
1730484830000|2024-11-01 18:13:50|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|25
1730484840000|2024-11-01 18:14:00|7206|7191|7212|7197|7212|7197|7206|7191|60
1730484850000|2024-11-01 18:14:10|7211.9|7196.9|7215.4|7200.4|7215.4|7200.4|7211.9|7196.9|54
1730484860000|2024-11-01 18:14:20|7215.5|7200.5|7218.4|7203.4|7218.4|7203.4|7215.4|7200.4|97
1730484870000|2024-11-01 18:14:30|7217.4|7202.4|7217.5|7202.5|7217.9|7202.9|7214.4|7199.4|97
1730484880000|2024-11-01 18:14:40|7217.4|7202.4|7222|7207|7222|7207|7217.4|7202.4|96
1730484890000|2024-11-01 18:14:50|7222.4|7207.4|7223.4|7208.4|7223.4|7208.4|7222|7207|83
1730484900000|2024-11-01 18:15:00|7222.4|7207.4|7223.8|7208.8|7225.3|7210.3|7221.5|7206.5|39
1730484910000|2024-11-01 18:15:10|7224.3|7209.3|7217.9|7202.9|7224.3|7209.3|7217.9|7202.9|14
1730484920000|2024-11-01 18:15:20|7217.8|7202.8|7220.8|7205.8|7220.8|7205.8|7217.4|7202.4|11
1730484930000|2024-11-01 18:15:30|7219.9|7204.9|7220.8|7205.8|7220.8|7205.8|7219.9|7204.9|14
1730484940000|2024-11-01 18:15:40|7220.9|7205.9|7222.4|7207.4|7222.4|7207.4|7220.4|7205.4|0
1730484950000|2024-11-01 18:15:50|7222.3|7207.3|7220.9|7205.9|7222.3|7207.3|7220.3|7205.3|17
1730484960000|2024-11-01 18:16:00|7220.8|7205.8|7227|7212|7227|7212|7220.8|7205.8|28
1730484970000|2024-11-01 18:16:10|7225.9|7210.9|7226.8|7211.8|7227.3|7212.3|7225.4|7210.4|6
1730484980000|2024-11-01 18:16:20|7226.3|7211.3|7226.4|7211.4|7228.8|7213.8|7225.8|7210.8|7
1730485000000|2024-11-01 18:16:40|7224.4|7209.4|7227|7212|7227|7212|7223.8|7208.8|21
1730485010000|2024-11-01 18:16:50|7228.9|7213.9|7232.3|7217.3|7232.9|7217.9|7228.9|7213.9|3
1730485020000|2024-11-01 18:17:00|7231.9|7216.9|7234|7219|7234|7219|7230.5|7215.5|16
1730485030000|2024-11-01 18:17:10|7234.1|7219.1|7232.9|7217.9|7235.5|7220.5|7232.9|7217.9|10
1730485040000|2024-11-01 18:17:20|7232.3|7217.3|7226.9|7211.9|7232.3|7217.3|7225.9|7210.9|28
1730485050000|2024-11-01 18:17:30|7227|7212|7227.4|7212.4|7227.5|7212.5|7227|7212|0
1730485060000|2024-11-01 18:17:40|7226.9|7211.9|7226|7211|7226.9|7211.9|7226|7211|2
1730485070000|2024-11-01 18:17:50|7226.5|7211.5|7226.9|7211.9|7226.9|7211.9|7226.5|7211.5|0
1730485080000|2024-11-01 18:18:00|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|7227.4|7212.4|2
1730485090000|2024-11-01 18:18:10|7225.2|7210.2|7227.3|7212.3|7227.3|7212.3|7225|7210|4
1730485100000|2024-11-01 18:18:20|7226.4|7211.4|7225.9|7210.9|7226.4|7211.4|7225.9|7210.9|0
1730485110000|2024-11-01 18:18:30|7225.4|7210.4|7223.4|7208.4|7225.4|7210.4|7223.4|7208.4|9
1730485120000|2024-11-01 18:18:40|7223.5|7208.5|7223.9|7208.9|7223.9|7208.9|7223.5|7208.5|0
1730485130000|2024-11-01 18:18:50|7222.9|7207.9|7222.5|7207.5|7222.9|7207.9|7222.5|7207.5|6
1730485140000|2024-11-01 18:19:00|7223.4|7208.4|7223|7208|7223.4|7208.4|7222.5|7207.5|2
1730485150000|2024-11-01 18:19:10|7223.9|7208.9|7223.4|7208.4|7223.9|7208.9|7223.4|7208.4|4
1730485170000|2024-11-01 18:19:30|7223|7208|7223|7208|7223|7208|7223|7208|4
1730485180000|2024-11-01 18:19:40|7223.5|7208.5|7223|7208|7223.5|7208.5|7223|7208|4
1730485190000|2024-11-01 18:19:50|7223.9|7208.9|7222.4|7207.4|7223.9|7208.9|7221.9|7206.9|11
1730685600000|2024-11-04 02:00:00|7232|7217|7249|7234|7249.1|7234.1|7232|7217|38
1730685610000|2024-11-04 02:00:10|7250|7235|7257.8|7242.8|7257.8|7242.8|7248.8|7233.8|47
1730685620000|2024-11-04 02:00:20|7258.3|7243.3|7266.8|7251.8|7266.8|7251.8|7258.3|7243.3|12
1730685630000|2024-11-04 02:00:30|7267.3|7252.3|7263.2|7248.2|7267.3|7252.3|7260.3|7245.3|8
1730685640000|2024-11-04 02:00:40|7263.3|7248.3|7264.9|7249.9|7266.4|7251.4|7263.3|7248.3|56
1730685650000|2024-11-04 02:00:50|7265.8|7250.8|7266.4|7251.4|7267.4|7252.4|7265.8|7250.8|6
1730685660000|2024-11-04 02:01:00|7266.9|7251.9|7263.9|7248.9|7266.9|7251.9|7263.3|7248.3|5
1730685670000|2024-11-04 02:01:10|7264.8|7249.8|7267.4|7252.4|7267.4|7252.4|7264.8|7249.8|69
1730685680000|2024-11-04 02:01:20|7267.8|7252.8|7266.8|7251.8|7267.8|7252.8|7264.4|7249.4|12
1730685690000|2024-11-04 02:01:30|7267.3|7252.3|7268.7|7253.7|7268.7|7253.7|7267.3|7252.3|60
1730685700000|2024-11-04 02:01:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730685710000|2024-11-04 02:01:50|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|4
1730685720000|2024-11-04 02:02:00|7263.9|7248.9|7264.4|7249.4|7264.4|7249.4|7263.9|7248.9|14
1730685730000|2024-11-04 02:02:10|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|51
1730685750000|2024-11-04 02:02:30|7264.9|7249.9|7268.2|7253.2|7268.2|7253.2|7264.9|7249.9|90
1730685760000|2024-11-04 02:02:40|7268.7|7253.7|7268.2|7253.2|7268.7|7253.7|7268.2|7253.2|3
1730685770000|2024-11-04 02:02:50|||||||||1
1730685780000|2024-11-04 02:03:00|7267.7|7252.7|7266.7|7251.7|7267.7|7252.7|7266.7|7251.7|11
1730685790000|2024-11-04 02:03:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1730685810000|2024-11-04 02:03:30|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1730685840000|2024-11-04 02:04:00|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1730685850000|2024-11-04 02:04:10|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1730685870000|2024-11-04 02:04:30|||||||||1
1730685880000|2024-11-04 02:04:40|||||||||1
1730685890000|2024-11-04 02:04:50|7268.2|7253.2|7267.6|7252.6|7268.7|7253.7|7267.6|7252.6|5
1730685900000|2024-11-04 02:05:00|7267.2|7252.2|7265.7|7250.7|7267.2|7252.2|7265.2|7250.2|1
1730685940000|2024-11-04 02:05:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|3
1730685950000|2024-11-04 02:05:50|7264.6|7249.6|7264.1|7249.1|7264.6|7249.6|7264.1|7249.1|0
1730685960000|2024-11-04 02:06:00|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.5|7248.5|1
1730685970000|2024-11-04 02:06:10|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1730685980000|2024-11-04 02:06:20|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730685990000|2024-11-04 02:06:30|||||||||1
1730686010000|2024-11-04 02:06:50|7264.7|7249.7|7266.2|7251.2|7266.2|7251.2|7264.7|7249.7|0
1730686020000|2024-11-04 02:07:00|7268.2|7253.2|7268.1|7253.1|7268.2|7253.2|7268.1|7253.1|2
1730686030000|2024-11-04 02:07:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1730686040000|2024-11-04 02:07:20|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|1
1730686080000|2024-11-04 02:08:00|7271.7|7256.7|7271.2|7256.2|7271.7|7256.7|7271.2|7256.2|18
1730686090000|2024-11-04 02:08:10|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|3
1730686100000|2024-11-04 02:08:20|||||||||1
1730686130000|2024-11-04 02:08:50|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|2
1730686150000|2024-11-04 02:09:10|||||||||1
1730686160000|2024-11-04 02:09:20|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|2
1730686180000|2024-11-04 02:09:40|7274|7259|7274|7259|7274|7259|7274|7259|0
1730686210000|2024-11-04 02:10:10|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1730686220000|2024-11-04 02:10:20|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|3
1730686280000|2024-11-04 02:11:20|||||||||3
1730686290000|2024-11-04 02:11:30|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730686370000|2024-11-04 02:12:50|||||||||1
1730686380000|2024-11-04 02:13:00|7269.8|7254.8|7266.1|7251.1|7269.8|7254.8|7266.1|7251.1|3
1730686390000|2024-11-04 02:13:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1730686400000|2024-11-04 02:13:20|7265.6|7250.6|7265.2|7250.2|7265.6|7250.6|7265.2|7250.2|0
1730686410000|2024-11-04 02:13:30|7263.7|7248.7|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|2
1730686420000|2024-11-04 02:13:40|7261.4|7246.4|7265.2|7250.2|7265.2|7250.2|7260.7|7245.7|2
1730686440000|2024-11-04 02:14:00|7265.3|7250.3|7266.1|7251.1|7266.1|7251.1|7265.3|7250.3|0
1730686450000|2024-11-04 02:14:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1730686470000|2024-11-04 02:14:30|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|0
1730686480000|2024-11-04 02:14:40|7265.2|7250.2|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|0
1730686490000|2024-11-04 02:14:50|7265.2|7250.2|7265.6|7250.6|7266.7|7251.7|7265.2|7250.2|2
1730686510000|2024-11-04 02:15:10|7265.7|7250.7|7262.9|7247.9|7266.1|7251.1|7262.9|7247.9|0
1730686550000|2024-11-04 02:15:50|7265.7|7250.7|7263.7|7248.7|7265.7|7250.7|7263.1|7248.1|1
1730686560000|2024-11-04 02:16:00|7262.1|7247.1|7260.7|7245.7|7262.1|7247.1|7260.1|7245.1|1
1730686570000|2024-11-04 02:16:10|7260.6|7245.6|7255.7|7240.7|7260.6|7245.6|7255.7|7240.7|0
1730686580000|2024-11-04 02:16:20|7256.2|7241.2|7254.7|7239.7|7256.2|7241.2|7254.7|7239.7|0
1730686590000|2024-11-04 02:16:30|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1730686600000|2024-11-04 02:16:40|7256.7|7241.7|7257.2|7242.2|7257.2|7242.2|7256.7|7241.7|0
1730686630000|2024-11-04 02:17:10|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|7257.1|7242.1|0
1730686640000|2024-11-04 02:17:20|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|0
1730686730000|2024-11-04 02:18:50|7257.2|7242.2|7256.7|7241.7|7257.2|7242.2|7256.7|7241.7|1
1730686760000|2024-11-04 02:19:20|7257.2|7242.2|7257.7|7242.7|7257.7|7242.7|7257.2|7242.2|0
1730686850000|2024-11-04 02:20:50|||||||||1
1730687010000|2024-11-04 02:23:30|7258.1|7243.1|7257.2|7242.2|7258.2|7243.2|7257.2|7242.2|1
1730687020000|2024-11-04 02:23:40|7257.6|7242.6|7257.2|7242.2|7257.7|7242.7|7257.2|7242.2|0
1730687030000|2024-11-04 02:23:50|7257.1|7242.1|7256.2|7241.2|7257.1|7242.1|7256.2|7241.2|0
1730687060000|2024-11-04 02:24:20|7256.1|7241.1|7255.2|7240.2|7256.1|7241.1|7255.2|7240.2|0
1730687070000|2024-11-04 02:24:30|||||||||2
1730687080000|2024-11-04 02:24:40|7255.7|7240.7|7258.7|7243.7|7258.7|7243.7|7255.7|7240.7|2
1730687090000|2024-11-04 02:24:50|7258.8|7243.8|7259.7|7244.7|7259.7|7244.7|7258.8|7243.8|0
1730687110000|2024-11-04 02:25:10|7259.8|7244.8|7260.2|7245.2|7260.2|7245.2|7259.8|7244.8|0
1730687120000|2024-11-04 02:25:20|7260.4|7245.4|7261.7|7246.7|7261.8|7246.8|7260.4|7245.4|0
1730687160000|2024-11-04 02:26:00|7261.8|7246.8|7263.2|7248.2|7263.2|7248.2|7261.8|7246.8|0
1730687190000|2024-11-04 02:26:30|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730687280000|2024-11-04 02:28:00|7261|7246|7261.7|7246.7|7261.7|7246.7|7260.3|7245.3|2
1730687290000|2024-11-04 02:28:10|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1730687300000|2024-11-04 02:28:20|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|7261.7|7246.7|0
1730687410000|2024-11-04 02:30:10|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|1
1730687430000|2024-11-04 02:30:30|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1730687450000|2024-11-04 02:30:50|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730687530000|2024-11-04 02:32:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1730687580000|2024-11-04 02:33:00|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|7262.1|7247.1|0
1730687610000|2024-11-04 02:33:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730687660000|2024-11-04 02:34:20|||||||||1
1730687670000|2024-11-04 02:34:30|7262.6|7247.6|7262.1|7247.1|7263.1|7248.1|7262.1|7247.1|0
1730687790000|2024-11-04 02:36:30|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|0
1730687810000|2024-11-04 02:36:50|7261.7|7246.7|7262.6|7247.6|7262.6|7247.6|7261.7|7246.7|0
1730687820000|2024-11-04 02:37:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1730687870000|2024-11-04 02:37:50|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730687910000|2024-11-04 02:38:30|7264.6|7249.6|7263.2|7248.2|7264.6|7249.6|7263.2|7248.2|3
1730687990000|2024-11-04 02:39:50|7263.7|7248.7|7265.2|7250.2|7265.2|7250.2|7263.7|7248.7|0
1730688080000|2024-11-04 02:41:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1730688100000|2024-11-04 02:41:40|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1730688160000|2024-11-04 02:42:40|7264.6|7249.6|7263.6|7248.6|7264.6|7249.6|7263.6|7248.6|1
1730688170000|2024-11-04 02:42:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7263.6|7248.6|0
1730688230000|2024-11-04 02:43:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730688270000|2024-11-04 02:44:30|7262.6|7247.6|7262.2|7247.2|7262.6|7247.6|7262.2|7247.2|1
1730688320000|2024-11-04 02:45:20|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1730688330000|2024-11-04 02:45:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730688350000|2024-11-04 02:45:50|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1730688360000|2024-11-04 02:46:00|7263.1|7248.1|7263.6|7248.6|7264.1|7249.1|7263.1|7248.1|0
1730688370000|2024-11-04 02:46:10|7263.1|7248.1|7263.2|7248.2|7263.6|7248.6|7263.1|7248.1|0
1730688390000|2024-11-04 02:46:30|7263.1|7248.1|7263.2|7248.2|7263.2|7248.2|7263.1|7248.1|0
1730688400000|2024-11-04 02:46:40|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730688450000|2024-11-04 02:47:30|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1730688500000|2024-11-04 02:48:20|||||||||1
1730688510000|2024-11-04 02:48:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|1
1730688520000|2024-11-04 02:48:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1730688530000|2024-11-04 02:48:50|7264.1|7249.1|7264.2|7249.2|7264.2|7249.2|7264.1|7249.1|1
1730688570000|2024-11-04 02:49:30|7265.7|7250.7|7267.7|7252.7|7267.7|7252.7|7265.7|7250.7|1
1730688630000|2024-11-04 02:50:30|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|2
1730688700000|2024-11-04 02:51:40|7271.4|7256.4|7273.2|7258.2|7273.7|7258.7|7271.4|7256.4|3
1730688720000|2024-11-04 02:52:00|||||||||5
1730688730000|2024-11-04 02:52:10|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|7271.8|7256.8|0
1730688750000|2024-11-04 02:52:30|||||||||2
1730688840000|2024-11-04 02:54:00|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|0
1730688850000|2024-11-04 02:54:10|||||||||1
1730688870000|2024-11-04 02:54:30|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1730688900000|2024-11-04 02:55:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730688910000|2024-11-04 02:55:10|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|9
1730688930000|2024-11-04 02:55:30|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1730688940000|2024-11-04 02:55:40|7269.8|7254.8|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|0
1730688950000|2024-11-04 02:55:50|7268.2|7253.2|7267.7|7252.7|7268.3|7253.3|7267.7|7252.7|0
1730689070000|2024-11-04 02:57:50|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1730689080000|2024-11-04 02:58:00|7267.7|7252.7|7267.7|7252.7|7267.8|7252.8|7267.7|7252.7|0
1730689090000|2024-11-04 02:58:10|7267.8|7252.8|7269.2|7254.2|7269.2|7254.2|7267.7|7252.7|1
1730689220000|2024-11-04 03:00:20|||||||||2
1730689230000|2024-11-04 03:00:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1730689320000|2024-11-04 03:02:00|7270.1|7255.1|7270.2|7255.2|7270.2|7255.2|7270.1|7255.1|2
1730689390000|2024-11-04 03:03:10|7271.2|7256.2|7271.7|7256.7|7271.7|7256.7|7270.8|7255.8|1
1730689560000|2024-11-04 03:06:00|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|1
1730689590000|2024-11-04 03:06:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730689600000|2024-11-04 03:06:40|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1730689610000|2024-11-04 03:06:50|7272.8|7257.8|7276.2|7261.2|7276.2|7261.2|7272.8|7257.8|5
1730689630000|2024-11-04 03:07:10|7277.1|7262.1|7277.2|7262.2|7277.2|7262.2|7277.1|7262.1|1
1730689650000|2024-11-04 03:07:30|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|0
1730689710000|2024-11-04 03:08:30|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|3
1730689720000|2024-11-04 03:08:40|7278.7|7263.7|7279.7|7264.7|7279.7|7264.7|7278.7|7263.7|0
1730689730000|2024-11-04 03:08:50|||||||||2
1730689740000|2024-11-04 03:09:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1730689750000|2024-11-04 03:09:10|||||||||4
1730689770000|2024-11-04 03:09:30|||||||||2
1730689790000|2024-11-04 03:09:50|||||||||5
1730689800000|2024-11-04 03:10:00|||||||||4
1730689820000|2024-11-04 03:10:20|||||||||1
1730689830000|2024-11-04 03:10:30|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1730689840000|2024-11-04 03:10:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1730689850000|2024-11-04 03:10:50|||||||||3
1730689890000|2024-11-04 03:11:30|||||||||4
1730689920000|2024-11-04 03:12:00|||||||||1
1730689940000|2024-11-04 03:12:20|||||||||1
1730689950000|2024-11-04 03:12:30|||||||||2
1730689970000|2024-11-04 03:12:50|||||||||3
1730689980000|2024-11-04 03:13:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|1
1730689990000|2024-11-04 03:13:10|||||||||2
1730690000000|2024-11-04 03:13:20|||||||||1
1730690070000|2024-11-04 03:14:30|||||||||1
1730690130000|2024-11-04 03:15:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|2
1730690140000|2024-11-04 03:15:40|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1730690150000|2024-11-04 03:15:50|7278.4|7263.4|7284.4|7269.4|7284.8|7269.8|7278.4|7263.4|7
1730690160000|2024-11-04 03:16:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1730690170000|2024-11-04 03:16:10|7284.9|7269.9|7282|7267|7285.9|7270.9|7282|7267|9
1730690190000|2024-11-04 03:16:30|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1730690210000|2024-11-04 03:16:50|7281.4|7266.4|7281.5|7266.5|7281.5|7266.5|7281.4|7266.4|2
1730690220000|2024-11-04 03:17:00|7282|7267|7282|7267|7282|7267|7282|7267|0
1730690250000|2024-11-04 03:17:30|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1730690260000|2024-11-04 03:17:40|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1730690270000|2024-11-04 03:17:50|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1730690280000|2024-11-04 03:18:00|7283.9|7268.9|7284|7269|7284|7269|7283.9|7268.9|1
1730690290000|2024-11-04 03:18:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730690320000|2024-11-04 03:18:40|||||||||1
1730690330000|2024-11-04 03:18:50|||||||||1
1730690340000|2024-11-04 03:19:00|7283|7268|7284.5|7269.5|7284.9|7269.9|7283|7268|0
1730690370000|2024-11-04 03:19:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1730690380000|2024-11-04 03:19:40|7284|7269|7284|7269|7284|7269|7284|7269|0
1730690400000|2024-11-04 03:20:00|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|0
1730690410000|2024-11-04 03:20:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1730690420000|2024-11-04 03:20:20|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7
1730690440000|2024-11-04 03:20:40|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|1
1730690510000|2024-11-04 03:21:50|7284.1|7269.1|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|1
1730690520000|2024-11-04 03:22:00|7283|7268|7283|7268|7283.5|7268.5|7283|7268|0
1730690560000|2024-11-04 03:22:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284|7269|0
1730690770000|2024-11-04 03:26:10|||||||||2
1730690800000|2024-11-04 03:26:40|7284|7269|7284.1|7269.1|7284.1|7269.1|7284|7269|0
1730690850000|2024-11-04 03:27:30|7284|7269|7284|7269|7284|7269|7284|7269|0
1730690860000|2024-11-04 03:27:40|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|2
1730690870000|2024-11-04 03:27:50|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|1
1730690880000|2024-11-04 03:28:00|||||||||2
1730690890000|2024-11-04 03:28:10|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1730690910000|2024-11-04 03:28:30|7282|7267|7282.5|7267.5|7282.5|7267.5|7282|7267|0
1730690960000|2024-11-04 03:29:20|7283.8|7268.8|7282.9|7267.9|7283.8|7268.8|7282.9|7267.9|0
1730690970000|2024-11-04 03:29:30|7283|7268|7283.5|7268.5|7283.5|7268.5|7283|7268|0
1730690990000|2024-11-04 03:29:50|7283.9|7268.9|7284.5|7269.5|7284.5|7269.5|7283.9|7268.9|2
1730691090000|2024-11-04 03:31:30|7285|7270|7285|7270|7285|7270|7285|7270|0
1730691100000|2024-11-04 03:31:40|7285.5|7270.5|7286.5|7271.5|7286.5|7271.5|7285.5|7270.5|1
1730691110000|2024-11-04 03:31:50|||||||||3
1730691120000|2024-11-04 03:32:00|||||||||5
1730691130000|2024-11-04 03:32:10|||||||||2
1730691230000|2024-11-04 03:33:50|||||||||3
1730691240000|2024-11-04 03:34:00|||||||||4
1730691260000|2024-11-04 03:34:20|7287|7272|7287|7272|7287|7272|7287|7272|1
1730691270000|2024-11-04 03:34:30|||||||||2
1730691290000|2024-11-04 03:34:50|7286.4|7271.4|7286.9|7271.9|7286.9|7271.9|7286.4|7271.4|6
1730691310000|2024-11-04 03:35:10|7286.4|7271.4|7286.3|7271.3|7286.4|7271.4|7286.3|7271.3|2
1730691320000|2024-11-04 03:35:20|7286.4|7271.4|7286.8|7271.8|7286.8|7271.8|7286.4|7271.4|0
1730691360000|2024-11-04 03:36:00|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1730691440000|2024-11-04 03:37:20|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.3|7272.3|0
1730691500000|2024-11-04 03:38:20|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|7287.4|7272.4|0
1730691510000|2024-11-04 03:38:30|7286.9|7271.9|7287.9|7272.9|7287.9|7272.9|7286.9|7271.9|1
1730691530000|2024-11-04 03:38:50|||||||||1
1730691550000|2024-11-04 03:39:10|||||||||1
1730691560000|2024-11-04 03:39:20|||||||||1
1730691570000|2024-11-04 03:39:30|||||||||1
1730691590000|2024-11-04 03:39:50|||||||||1
1730691620000|2024-11-04 03:40:20|||||||||1
1730691670000|2024-11-04 03:41:10|||||||||1
1730691690000|2024-11-04 03:41:30|7288|7273|7288.5|7273.5|7288.5|7273.5|7288|7273|6
1730691700000|2024-11-04 03:41:40|7289.8|7274.8|7295.6|7280.6|7295.6|7280.6|7289.8|7274.8|12
1730691790000|2024-11-04 03:43:10|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|0
1730691800000|2024-11-04 03:43:20|7297.4|7282.4|7298.4|7283.4|7298.4|7283.4|7297.4|7282.4|2
1730691810000|2024-11-04 03:43:30|7296.1|7281.1|7295.6|7280.6|7296.1|7281.1|7295.6|7280.6|6
1730691870000|2024-11-04 03:44:30|||||||||1
1730691890000|2024-11-04 03:44:50|||||||||3
1730691990000|2024-11-04 03:46:30|||||||||1
1730692140000|2024-11-04 03:49:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|0
1730692150000|2024-11-04 03:49:10|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|0
1730692160000|2024-11-04 03:49:20|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|2
1730692190000|2024-11-04 03:49:50|7296.1|7281.1|7296.6|7281.6|7296.6|7281.6|7296.1|7281.1|2
1730692210000|2024-11-04 03:50:10|7297.9|7282.9|7297|7282|7297.9|7282.9|7296.6|7281.6|3
1730692250000|2024-11-04 03:50:50|||||||||1
1730692260000|2024-11-04 03:51:00|||||||||1
1730692300000|2024-11-04 03:51:40|7296.1|7281.1|7296|7281|7296.1|7281.1|7296|7281|1
1730692380000|2024-11-04 03:53:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1730692450000|2024-11-04 03:54:10|7296.6|7281.6|7297|7282|7297|7282|7296.6|7281.6|3
1730692460000|2024-11-04 03:54:20|||||||||2
1730692490000|2024-11-04 03:54:50|||||||||2
1730692510000|2024-11-04 03:55:10|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|7296.6|7281.6|0
1730692540000|2024-11-04 03:55:40|||||||||1
1730692560000|2024-11-04 03:56:00|||||||||1
1730692580000|2024-11-04 03:56:20|7295.7|7280.7|7295.5|7280.5|7295.7|7280.7|7295.5|7280.5|1
1730692590000|2024-11-04 03:56:30|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|0
1730692660000|2024-11-04 03:57:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|0
1730692680000|2024-11-04 03:58:00|7295.5|7280.5|7295.1|7280.1|7295.5|7280.5|7295.1|7280.1|0
1730692740000|2024-11-04 03:59:00|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1730692780000|2024-11-04 03:59:40|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|7295.1|7280.1|0
1730692790000|2024-11-04 03:59:50|7295|7280|7293.6|7278.6|7295|7280|7293.6|7278.6|2
1730692800000|2024-11-04 04:00:00|7293.5|7278.5|7288|7273|7293.5|7278.5|7288|7273|4
1730692810000|2024-11-04 04:00:10|7287.9|7272.9|7287.3|7272.3|7287.9|7272.9|7287.3|7272.3|0
1730692840000|2024-11-04 04:00:40|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|0
1730693010000|2024-11-04 04:03:30|7288.4|7273.4|7288.8|7273.8|7288.8|7273.8|7288.3|7273.3|1
1730693020000|2024-11-04 04:03:40|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|0
1730693080000|2024-11-04 04:04:40|7283.8|7268.8|7283.2|7268.2|7283.8|7268.8|7283.2|7268.2|1
1730693090000|2024-11-04 04:04:50|7282.3|7267.3|7280.9|7265.9|7282.3|7267.3|7277.2|7262.2|2
1730693100000|2024-11-04 04:05:00|7281.3|7266.3|7280.8|7265.8|7281.3|7266.3|7280.8|7265.8|1
1730693220000|2024-11-04 04:07:00|7280.9|7265.9|7280.8|7265.8|7280.9|7265.9|7280.8|7265.8|1
1730693370000|2024-11-04 04:09:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730693390000|2024-11-04 04:09:50|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|1
1730693400000|2024-11-04 04:10:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730693800000|2024-11-04 04:16:40|7281.5|7266.5|7283.3|7268.3|7283.3|7268.3|7281.5|7266.5|0
1730693910000|2024-11-04 04:18:30|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|0
1730693930000|2024-11-04 04:18:50|7284.3|7269.3|7285.3|7270.3|7285.3|7270.3|7284.3|7269.3|1
1730693940000|2024-11-04 04:19:00|7285.4|7270.4|7287.3|7272.3|7287.3|7272.3|7285.4|7270.4|0
1730694030000|2024-11-04 04:20:30|7287.4|7272.4|7287.9|7272.9|7287.9|7272.9|7287.4|7272.4|0
1730694160000|2024-11-04 04:22:40|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|0
1730694220000|2024-11-04 04:23:40|7287.5|7272.5|7287.4|7272.4|7287.5|7272.5|7287.4|7272.4|4
1730694330000|2024-11-04 04:25:30|7286.8|7271.8|7287.3|7272.3|7287.3|7272.3|7286.8|7271.8|0
1730694390000|2024-11-04 04:26:30|7284.2|7269.2|7283.3|7268.3|7284.2|7269.2|7283.3|7268.3|1
1730694400000|2024-11-04 04:26:40|7283.8|7268.8|7283.3|7268.3|7283.8|7268.8|7283.3|7268.3|0
1730694420000|2024-11-04 04:27:00|7283.8|7268.8|7283.3|7268.3|7283.8|7268.8|7283.3|7268.3|0
1730694430000|2024-11-04 04:27:10|7280.5|7265.5|7278.3|7263.3|7280.5|7265.5|7278.3|7263.3|2
1730694630000|2024-11-04 04:30:30|7276.9|7261.9|7277.3|7262.3|7277.4|7262.4|7276.9|7261.9|0
1730694640000|2024-11-04 04:30:40|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1730694690000|2024-11-04 04:31:30|7277|7262|7277.4|7262.4|7277.4|7262.4|7277|7262|0
1730694770000|2024-11-04 04:32:50|7277.5|7262.5|7277.9|7262.9|7277.9|7262.9|7277.5|7262.5|0
1730694920000|2024-11-04 04:35:20|7278.4|7263.4|7278.5|7263.5|7278.5|7263.5|7278.4|7263.4|0
1730694930000|2024-11-04 04:35:30|7279|7264|7280.9|7265.9|7280.9|7265.9|7279|7264|0
1730695010000|2024-11-04 04:36:50|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730695040000|2024-11-04 04:37:20|7278.2|7263.2|7277.5|7262.5|7278.5|7263.5|7277.5|7262.5|3
1730695050000|2024-11-04 04:37:30|7275.5|7260.5|7271.5|7256.5|7275.9|7260.9|7271.4|7256.4|3
1730695060000|2024-11-04 04:37:40|7271.2|7256.2|7272.1|7257.1|7273.5|7258.5|7271.2|7256.2|1
1730695080000|2024-11-04 04:38:00|7273.9|7258.9|7272.6|7257.6|7273.9|7258.9|7272.1|7257.1|0
1730695110000|2024-11-04 04:38:30|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730695120000|2024-11-04 04:38:40|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1730695130000|2024-11-04 04:38:50|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|7273.5|7258.5|0
1730695230000|2024-11-04 04:40:30|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730695420000|2024-11-04 04:43:40|7272.3|7257.3|7278.1|7263.1|7278.1|7263.1|7272.3|7257.3|0
1730695520000|2024-11-04 04:45:20|7278|7263|7277.6|7262.6|7278|7263|7277.6|7262.6|0
1730695680000|2024-11-04 04:48:00|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1730695700000|2024-11-04 04:48:20|7278.6|7263.6|7279.1|7264.1|7279.1|7264.1|7278.6|7263.6|0
1730695830000|2024-11-04 04:50:30|7279.6|7264.6|7282.5|7267.5|7282.5|7267.5|7279.6|7264.6|0
1730695840000|2024-11-04 04:50:40|7283.1|7268.1|7283.6|7268.6|7283.6|7268.6|7283.1|7268.1|0
1730695930000|2024-11-04 04:52:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1730695950000|2024-11-04 04:52:30|7281|7266|7278.9|7263.9|7281|7266|7278.9|7263.9|1
1730695960000|2024-11-04 04:52:40|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1730695970000|2024-11-04 04:52:50|7277.4|7262.4|7276.9|7261.9|7277.4|7262.4|7276.9|7261.9|0
1730695980000|2024-11-04 04:53:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730696000000|2024-11-04 04:53:20|7276.5|7261.5|7276.9|7261.9|7276.9|7261.9|7276.5|7261.5|0
1730696070000|2024-11-04 04:54:30|7277|7262|7277.9|7262.9|7277.9|7262.9|7277|7262|0
1730696120000|2024-11-04 04:55:20|7279.7|7264.7|7279.9|7264.9|7279.9|7264.9|7279.7|7264.7|1
1730696170000|2024-11-04 04:56:10|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|0
1730696180000|2024-11-04 04:56:20|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1730696210000|2024-11-04 04:56:50|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1730696490000|2024-11-04 05:01:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1730696690000|2024-11-04 05:04:50|||||||||5
1730696700000|2024-11-04 05:05:00|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|5
1730696710000|2024-11-04 05:05:10|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1730696780000|2024-11-04 05:06:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730696950000|2024-11-04 05:09:10|7278.9|7263.9|7274.9|7259.9|7278.9|7263.9|7274.9|7259.9|1
1730696970000|2024-11-04 05:09:30|7274.4|7259.4|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|1
1730696980000|2024-11-04 05:09:40|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|2
1730697030000|2024-11-04 05:10:30|7269.6|7254.6|7272.4|7257.4|7272.4|7257.4|7269.4|7254.4|7
1730697170000|2024-11-04 05:12:50|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730697190000|2024-11-04 05:13:10|7272.4|7257.4|7270.4|7255.4|7272.4|7257.4|7270.3|7255.3|0
1730697200000|2024-11-04 05:13:20|7270.3|7255.3|7269.9|7254.9|7270.3|7255.3|7269.9|7254.9|0
1730697500000|2024-11-04 05:18:20|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730697720000|2024-11-04 05:22:00|7272.1|7257.1|7274.4|7259.4|7274.4|7259.4|7272.1|7257.1|1
1730697730000|2024-11-04 05:22:10|7274.9|7259.9|7275.4|7260.4|7275.4|7260.4|7274.9|7259.9|0
1730697780000|2024-11-04 05:23:00|7275.9|7260.9|7276.4|7261.4|7276.4|7261.4|7275.9|7260.9|0
1730697980000|2024-11-04 05:26:20|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1730698020000|2024-11-04 05:27:00|7276.5|7261.5|7273.4|7258.4|7276.5|7261.5|7273.4|7258.4|3
1730698030000|2024-11-04 05:27:10|7273.9|7258.9|7277.7|7262.7|7277.7|7262.7|7273.9|7258.9|9
1730698040000|2024-11-04 05:27:20|7275.9|7260.9|7279.3|7264.3|7279.3|7264.3|7275.9|7260.9|1
1730698050000|2024-11-04 05:27:30|7278.4|7263.4|7278.4|7263.4|7280.2|7265.2|7276.9|7261.9|1
1730698100000|2024-11-04 05:28:20|7278.5|7263.5|7278.9|7263.9|7279.4|7264.4|7278.5|7263.5|0
1730698190000|2024-11-04 05:29:50|7277.4|7262.4|7277.9|7262.9|7278.3|7263.3|7277.4|7262.4|1
1730698200000|2024-11-04 05:30:00|7278.4|7263.4|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|0
1730698250000|2024-11-04 05:30:50|7277.8|7262.8|7277.9|7262.9|7277.9|7262.9|7277.8|7262.8|0
1730698260000|2024-11-04 05:31:00|7278.4|7263.4|7278.3|7263.3|7278.4|7263.4|7278.3|7263.3|0
1730698600000|2024-11-04 05:36:40|7278.5|7263.5|7279.4|7264.4|7279.4|7264.4|7278.5|7263.5|0
1730698610000|2024-11-04 05:36:50|7279.3|7264.3|7279.4|7264.4|7279.4|7264.4|7279.3|7264.3|0
1730698770000|2024-11-04 05:39:30|7279.8|7264.8|7281.3|7266.3|7281.3|7266.3|7279.8|7264.8|1
1730698800000|2024-11-04 05:40:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|0
1730698810000|2024-11-04 05:40:10|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1730699100000|2024-11-04 05:45:00|7280.4|7265.4|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|0
1730699110000|2024-11-04 05:45:10|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1730699130000|2024-11-04 05:45:30|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1730699160000|2024-11-04 05:46:00|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1730699180000|2024-11-04 05:46:20|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1730699240000|2024-11-04 05:47:20|7282.3|7267.3|7285.8|7270.8|7285.8|7270.8|7282.3|7267.3|1
1730699250000|2024-11-04 05:47:30|7285.9|7270.9|7286.9|7271.9|7288.7|7273.7|7285.9|7270.9|2
1730699260000|2024-11-04 05:47:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|2
1730699280000|2024-11-04 05:48:00|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1730699300000|2024-11-04 05:48:20|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|3
1730699390000|2024-11-04 05:49:50|7280.3|7265.3|7280.5|7265.5|7280.5|7265.5|7280.3|7265.3|1
1730699400000|2024-11-04 05:50:00|7283|7268|7283|7268|7283|7268|7283|7268|2
1730699410000|2024-11-04 05:50:10|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1730699440000|2024-11-04 05:50:40|7282.5|7267.5|7282.5|7267.5|7283|7268|7282.5|7267.5|2
1730699510000|2024-11-04 05:51:50|7282.3|7267.3|7280.4|7265.4|7282.3|7267.3|7280.4|7265.4|0
1730699560000|2024-11-04 05:52:40|7280|7265|7280|7265|7280.5|7265.5|7280|7265|1
1730699790000|2024-11-04 05:56:30|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1730699820000|2024-11-04 05:57:00|7279|7264|7279|7264|7279|7264|7279|7264|0
1730700290000|2024-11-04 06:04:50|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|1
1730700330000|2024-11-04 06:05:30|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1730700340000|2024-11-04 06:05:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1730700640000|2024-11-04 06:10:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1730700690000|2024-11-04 06:11:30|7278.6|7263.6|7279|7264|7279.5|7264.5|7278.6|7263.6|0
1730700700000|2024-11-04 06:11:40|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1730700750000|2024-11-04 06:12:30|7279|7264|7279.5|7264.5|7279.5|7264.5|7279|7264|0
1730700760000|2024-11-04 06:12:40|7279.6|7264.6|7284|7269|7284|7269|7279.6|7264.6|0
1730700770000|2024-11-04 06:12:50|7285.4|7270.4|7286.9|7271.9|7286.9|7271.9|7285.4|7270.4|0
1730700790000|2024-11-04 06:13:10|7283.7|7268.7|7285|7270|7285.9|7270.9|7283.7|7268.7|2
1730700810000|2024-11-04 06:13:30|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|1
1730700820000|2024-11-04 06:13:40|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|0
1730700830000|2024-11-04 06:13:50|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|0
1730700840000|2024-11-04 06:14:00|7282.9|7267.9|7282|7267|7282.9|7267.9|7282|7267|0
1730700870000|2024-11-04 06:14:30|7281.5|7266.5|7279.6|7264.6|7281.5|7266.5|7279.6|7264.6|0
1730700950000|2024-11-04 06:15:50|7279.5|7264.5|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|0
1730701020000|2024-11-04 06:17:00|7279.6|7264.6|7279.1|7264.1|7279.6|7264.6|7279.1|7264.1|1
1730701080000|2024-11-04 06:18:00|7279.2|7264.2|7280.1|7265.1|7280.1|7265.1|7279.2|7264.2|0
1730701160000|2024-11-04 06:19:20|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1730701200000|2024-11-04 06:20:00|7282.6|7267.6|7283.9|7268.9|7283.9|7268.9|7282.6|7267.6|0
1730701210000|2024-11-04 06:20:10|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730701240000|2024-11-04 06:20:40|7283|7268|7283|7268|7283|7268|7283|7268|0
1730701290000|2024-11-04 06:21:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730701310000|2024-11-04 06:21:50|7283|7268|7283|7268|7283|7268|7283|7268|0
1730701320000|2024-11-04 06:22:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730701390000|2024-11-04 06:23:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730701440000|2024-11-04 06:24:00|7282.1|7267.1|7283.6|7268.6|7283.6|7268.6|7282.1|7267.1|1
1730701450000|2024-11-04 06:24:10|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730701490000|2024-11-04 06:24:50|||||||||1
1730701500000|2024-11-04 06:25:00|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|0
1730701530000|2024-11-04 06:25:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730701610000|2024-11-04 06:26:50|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1730701700000|2024-11-04 06:28:20|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1730701780000|2024-11-04 06:29:40|||||||||1
1730701840000|2024-11-04 06:30:40|7284.6|7269.6|7285.1|7270.1|7285.1|7270.1|7284.6|7269.6|1
1730701860000|2024-11-04 06:31:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1730701880000|2024-11-04 06:31:20|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1730701890000|2024-11-04 06:31:30|7287.2|7272.2|7288.1|7273.1|7288.1|7273.1|7287.1|7272.1|0
1730701900000|2024-11-04 06:31:40|7287.7|7272.7|7289.1|7274.1|7289.1|7274.1|7287.7|7272.7|1
1730701910000|2024-11-04 06:31:50|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|7288.2|7273.2|1
1730701920000|2024-11-04 06:32:00|7289.1|7274.1|7288.6|7273.6|7289.1|7274.1|7288.6|7273.6|1
1730701930000|2024-11-04 06:32:10|7289|7274|7287.6|7272.6|7289|7274|7287.6|7272.6|2
1730701940000|2024-11-04 06:32:20|7288.5|7273.5|7288.6|7273.6|7288.6|7273.6|7288.1|7273.1|1
1730701950000|2024-11-04 06:32:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|3
1730701960000|2024-11-04 06:32:40|7288|7273|7288.2|7273.2|7288.2|7273.2|7287.1|7272.1|1
1730701970000|2024-11-04 06:32:50|7288.7|7273.7|7288.2|7273.2|7288.7|7273.7|7288.2|7273.2|0
1730701980000|2024-11-04 06:33:00|7288.6|7273.6|7286.6|7271.6|7288.7|7273.7|7286.6|7271.6|2
1730701990000|2024-11-04 06:33:10|7284.2|7269.2|7284.1|7269.1|7284.2|7269.2|7284.1|7269.1|1
1730702000000|2024-11-04 06:33:20|7283.7|7268.7|7283.2|7268.2|7285.1|7270.1|7283.2|7268.2|2
1730702010000|2024-11-04 06:33:30|7283.7|7268.7|7285.1|7270.1|7285.1|7270.1|7283.7|7268.7|1
1730702020000|2024-11-04 06:33:40|7285.6|7270.6|7285|7270|7285.6|7270.6|7284.7|7269.7|0
1730702030000|2024-11-04 06:33:50|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730702040000|2024-11-04 06:34:00|7285|7270|7285|7270|7285|7270|7285|7270|0
1730702050000|2024-11-04 06:34:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730702230000|2024-11-04 06:37:10|7285.2|7270.2|7285.6|7270.6|7285.6|7270.6|7285.2|7270.2|0
1730702290000|2024-11-04 06:38:10|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1730702300000|2024-11-04 06:38:20|7288.3|7273.3|7288.6|7273.6|7288.6|7273.6|7288.3|7273.3|1
1730702310000|2024-11-04 06:38:30|7289|7274|7289.1|7274.1|7289.1|7274.1|7289|7274|0
1730702320000|2024-11-04 06:38:40|7289.6|7274.6|7287.7|7272.7|7289.6|7274.6|7287.7|7272.7|2
1730702330000|2024-11-04 06:38:50|7286.1|7271.1|7287.1|7272.1|7287.1|7272.1|7286.1|7271.1|1
1730702350000|2024-11-04 06:39:10|7285.2|7270.2|7285.2|7270.2|7285.7|7270.7|7285.2|7270.2|1
1730702360000|2024-11-04 06:39:20|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730702370000|2024-11-04 06:39:30|7284.8|7269.8|7284.7|7269.7|7284.8|7269.8|7284.2|7269.2|1
1730702390000|2024-11-04 06:39:50|7282.4|7267.4|7283.6|7268.6|7283.6|7268.6|7282.4|7267.4|1
1730702400000|2024-11-04 06:40:00|7283.2|7268.2|7284.7|7269.7|7284.7|7269.7|7283.2|7268.2|1
1730702410000|2024-11-04 06:40:10|7284.8|7269.8|7285.2|7270.2|7287.1|7272.1|7284.8|7269.8|0
1730702420000|2024-11-04 06:40:20|7285.7|7270.7|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|0
1730702440000|2024-11-04 06:40:40|7284.7|7269.7|7284.1|7269.1|7284.7|7269.7|7284.1|7269.1|1
1730702460000|2024-11-04 06:41:00|7284|7269|7283.1|7268.1|7284|7269|7283.1|7268.1|0
1730702520000|2024-11-04 06:42:00|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730702540000|2024-11-04 06:42:20|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|0
1730702600000|2024-11-04 06:43:20|7282.8|7267.8|7284.6|7269.6|7284.6|7269.6|7282.8|7267.8|0
1730702610000|2024-11-04 06:43:30|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1730702640000|2024-11-04 06:44:00|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1730702650000|2024-11-04 06:44:10|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1730702670000|2024-11-04 06:44:30|7284.6|7269.6|7283.7|7268.7|7284.6|7269.6|7283.7|7268.7|0
1730702680000|2024-11-04 06:44:40|7283.2|7268.2|7283|7268|7283.2|7268.2|7283|7268|1
1730702700000|2024-11-04 06:45:00|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730702750000|2024-11-04 06:45:50|7279.7|7264.7|7279.2|7264.2|7279.7|7264.7|7279.1|7264.1|0
1730702780000|2024-11-04 06:46:20|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1730702790000|2024-11-04 06:46:30|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730702820000|2024-11-04 06:47:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|1
1730702840000|2024-11-04 06:47:20|7280|7265|7280.1|7265.1|7280.1|7265.1|7280|7265|0
1730702850000|2024-11-04 06:47:30|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730702860000|2024-11-04 06:47:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730702890000|2024-11-04 06:48:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.1|7265.1|0
1730702930000|2024-11-04 06:48:50|7280.5|7265.5|7280.6|7265.6|7280.6|7265.6|7280.5|7265.5|0
1730703030000|2024-11-04 06:50:30|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730703060000|2024-11-04 06:51:00|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730703120000|2024-11-04 06:52:00|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|0
1730703160000|2024-11-04 06:52:40|7281.6|7266.6|7282.1|7267.1|7282.1|7267.1|7281.6|7266.6|0
1730703170000|2024-11-04 06:52:50|7282|7267|7281.6|7266.6|7282|7267|7281.1|7266.1|0
1730703180000|2024-11-04 06:53:00|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730703200000|2024-11-04 06:53:20|7282|7267|7282.1|7267.1|7282.1|7267.1|7282|7267|1
1730703230000|2024-11-04 06:53:50|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|1
1730703250000|2024-11-04 06:54:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730703270000|2024-11-04 06:54:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730703290000|2024-11-04 06:54:50|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|0
1730703310000|2024-11-04 06:55:10|7284.1|7269.1|7283.6|7268.6|7284.1|7269.1|7283.6|7268.6|0
1730703320000|2024-11-04 06:55:20|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|0
1730703340000|2024-11-04 06:55:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1730703370000|2024-11-04 06:56:10|7282.6|7267.6|7281.6|7266.6|7282.6|7267.6|7281.6|7266.6|1
1730703380000|2024-11-04 06:56:20|7280.6|7265.6|7280.1|7265.1|7280.6|7265.6|7280.1|7265.1|0
1730703430000|2024-11-04 06:57:10|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1730703440000|2024-11-04 06:57:20|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730703450000|2024-11-04 06:57:30|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730703460000|2024-11-04 06:57:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730703480000|2024-11-04 06:58:00|7284.5|7269.5|7284.6|7269.6|7284.6|7269.6|7284.5|7269.5|1
1730703510000|2024-11-04 06:58:30|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730703520000|2024-11-04 06:58:40|7284.7|7269.7|7281|7266|7284.7|7269.7|7281|7266|1
1730703540000|2024-11-04 06:59:00|7280.1|7265.1|7280.6|7265.6|7280.6|7265.6|7280.1|7265.1|4
1730703550000|2024-11-04 06:59:10|7281|7266|7281.5|7266.5|7281.5|7266.5|7281|7266|1
1730703560000|2024-11-04 06:59:20|7280.6|7265.6|7281|7266|7281|7266|7280.6|7265.6|2
1730703570000|2024-11-04 06:59:30|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|5
1730703590000|2024-11-04 06:59:50|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1730703600000|2024-11-04 07:00:00|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730703610000|2024-11-04 07:00:10|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1730703640000|2024-11-04 07:00:40|||||||||1
1730703700000|2024-11-04 07:01:40|||||||||1
1730703760000|2024-11-04 07:02:40|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.5|7266.5|1
1730703820000|2024-11-04 07:03:40|7282.1|7267.1|7281.6|7266.6|7282.1|7267.1|7281.6|7266.6|1
1730703840000|2024-11-04 07:04:00|7281.4|7266.4|7280.6|7265.6|7281.4|7266.4|7280.6|7265.6|3
1730703860000|2024-11-04 07:04:20|7280.5|7265.5|7280|7265|7280.5|7265.5|7280|7265|0
1730703880000|2024-11-04 07:04:40|7280.6|7265.6|7278|7263|7280.6|7265.6|7278|7263|2
1730703900000|2024-11-04 07:05:00|7278.9|7263.9|7279.5|7264.5|7279.5|7264.5|7278.9|7263.9|0
1730703940000|2024-11-04 07:05:40|7280|7265|7279|7264|7280|7265|7279|7264|1
1730704000000|2024-11-04 07:06:40|7277.9|7262.9|7277.9|7262.9|7278.3|7263.3|7277.9|7262.9|2
1730704020000|2024-11-04 07:07:00|7278.3|7263.3|7277.9|7262.9|7278.4|7263.4|7277.9|7262.9|0
1730704160000|2024-11-04 07:09:20|||||||||1
1730704220000|2024-11-04 07:10:20|||||||||1
1730704250000|2024-11-04 07:10:50|7279.2|7264.2|7280.4|7265.4|7280.4|7265.4|7279.2|7264.2|2
1730704270000|2024-11-04 07:11:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730704280000|2024-11-04 07:11:20|7280|7265|7280|7265|7280|7265|7279.9|7264.9|1
1730704290000|2024-11-04 07:11:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1730704300000|2024-11-04 07:11:40|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730704310000|2024-11-04 07:11:50|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|0
1730704320000|2024-11-04 07:12:00|7279.4|7264.4|7279.5|7264.5|7279.5|7264.5|7279.4|7264.4|0
1730704330000|2024-11-04 07:12:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|0
1730704340000|2024-11-04 07:12:20|7280|7265|7279.9|7264.9|7280|7265|7279.9|7264.9|1
1730704380000|2024-11-04 07:13:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1730704400000|2024-11-04 07:13:20|7280.8|7265.8|7281|7266|7281|7266|7280.8|7265.8|1
1730704410000|2024-11-04 07:13:30|7281.4|7266.4|7281|7266|7281.4|7266.4|7281|7266|0
1730704430000|2024-11-04 07:13:50|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730704440000|2024-11-04 07:14:00|7283|7268|7283|7268|7283.4|7268.4|7283|7268|0
1730704450000|2024-11-04 07:14:10|7281.9|7266.9|7281.5|7266.5|7281.9|7266.9|7281.5|7266.5|1
1730704460000|2024-11-04 07:14:20|7282|7267|7282|7267|7282|7267|7281.9|7266.9|1
1730704470000|2024-11-04 07:14:30|7282.5|7267.5|7282.5|7267.5|7282.9|7267.9|7282|7267|0
1730704500000|2024-11-04 07:15:00|7282|7267|7282|7267|7282|7267|7282|7267|0
1730704520000|2024-11-04 07:15:20|||||||||1
1730704550000|2024-11-04 07:15:50|7282.4|7267.4|7281.9|7266.9|7282.4|7267.4|7281.9|7266.9|0
1730704560000|2024-11-04 07:16:00|7282|7267|7282|7267|7282|7267|7282|7267|0
1730704580000|2024-11-04 07:16:20|7282.1|7267.1|7282|7267|7282.3|7267.3|7282|7267|1
1730704590000|2024-11-04 07:16:30|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1730704600000|2024-11-04 07:16:40|7282|7267|7282|7267|7282|7267|7282|7267|0
1730704680000|2024-11-04 07:18:00|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1730704690000|2024-11-04 07:18:10|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730704700000|2024-11-04 07:18:20|7281.9|7266.9|7283|7268|7283|7268|7281.9|7266.9|1
1730704710000|2024-11-04 07:18:30|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730704730000|2024-11-04 07:18:50|7283|7268|7283|7268|7283|7268|7283|7268|0
1730704820000|2024-11-04 07:20:20|7284|7269|7283.9|7268.9|7284|7269|7283.9|7268.9|1
1730704830000|2024-11-04 07:20:30|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1730704900000|2024-11-04 07:21:40|7284.5|7269.5|7284.9|7269.9|7284.9|7269.9|7284.5|7269.5|0
1730704920000|2024-11-04 07:22:00|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730704930000|2024-11-04 07:22:10|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|7284.9|7269.9|0
1730705010000|2024-11-04 07:23:30|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730705060000|2024-11-04 07:24:20|7284|7269|7284|7269|7284|7269|7284|7269|0
1730705080000|2024-11-04 07:24:40|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730705170000|2024-11-04 07:26:10|7284|7269|7284|7269|7284|7269|7284|7269|0
1730705190000|2024-11-04 07:26:30|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730705200000|2024-11-04 07:26:40|7285|7270|7285|7270|7285|7270|7285|7270|0
1730705300000|2024-11-04 07:28:20|7287.4|7272.4|7287|7272|7287.4|7272.4|7287|7272|1
1730705310000|2024-11-04 07:28:30|7287.5|7272.5|7288|7273|7288|7273|7287.5|7272.5|0
1730705400000|2024-11-04 07:30:00|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1730705550000|2024-11-04 07:32:30|7285.4|7270.4|7284.5|7269.5|7285.5|7270.5|7284.5|7269.5|2
1730705560000|2024-11-04 07:32:40|7284|7269|7284|7269|7284|7269|7284|7269|0
1730705580000|2024-11-04 07:33:00|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730705640000|2024-11-04 07:34:00|7284|7269|7284|7269|7284|7269|7284|7269|0
1730705650000|2024-11-04 07:34:10|7284.5|7269.5|7284|7269|7284.5|7269.5|7284|7269|0
1730705690000|2024-11-04 07:34:50|7280.1|7265.1|7282.4|7267.4|7282.4|7267.4|7280.1|7265.1|3
1730705700000|2024-11-04 07:35:00|7281.9|7266.9|7282.9|7267.9|7282.9|7267.9|7281.5|7266.5|1
1730705710000|2024-11-04 07:35:10|7280.5|7265.5|7281.5|7266.5|7281.5|7266.5|7280.5|7265.5|5
1730705730000|2024-11-04 07:35:30|7282.4|7267.4|7282.5|7267.5|7282.5|7267.5|7282.4|7267.4|1
1730705740000|2024-11-04 07:35:40|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730705760000|2024-11-04 07:36:00|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|1
1730705770000|2024-11-04 07:36:10|7284|7269|7284|7269|7284|7269|7284|7269|0
1730705790000|2024-11-04 07:36:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730705880000|2024-11-04 07:38:00|7282.6|7267.6|7283.5|7268.5|7283.5|7268.5|7282.6|7267.6|0
1730705900000|2024-11-04 07:38:20|7284.5|7269.5|7284.4|7269.4|7284.5|7269.5|7284.4|7269.4|0
1730705910000|2024-11-04 07:38:30|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730705920000|2024-11-04 07:38:40|7283.6|7268.6|7283.5|7268.5|7283.6|7268.6|7283.5|7268.5|0
1730705990000|2024-11-04 07:39:50|7283|7268|7283.5|7268.5|7283.5|7268.5|7283|7268|0
1730706040000|2024-11-04 07:40:40|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730706120000|2024-11-04 07:42:00|7283|7268|7283.5|7268.5|7283.5|7268.5|7283|7268|1
1730706130000|2024-11-04 07:42:10|7283|7268|7283|7268|7283|7268|7283|7268|0
1730706140000|2024-11-04 07:42:20|7282|7267|7282|7267|7282|7267|7282|7267|4
1730706170000|2024-11-04 07:42:50|7281.1|7266.1|7280.5|7265.5|7281.1|7266.1|7280.5|7265.5|1
1730706180000|2024-11-04 07:43:00|7280|7265|7281.4|7266.4|7281.4|7266.4|7280|7265|2
1730706200000|2024-11-04 07:43:20|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|1
1730706240000|2024-11-04 07:44:00|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1730706280000|2024-11-04 07:44:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730706330000|2024-11-04 07:45:30|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730706410000|2024-11-04 07:46:50|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730706420000|2024-11-04 07:47:00|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1730706460000|2024-11-04 07:47:40|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1730706500000|2024-11-04 07:48:20|7281|7266|7281|7266|7281|7266|7281|7266|0
1730706550000|2024-11-04 07:49:10|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730706600000|2024-11-04 07:50:00|7280.9|7265.9|7280.9|7265.9|7281|7266|7280.9|7265.9|1
1730706610000|2024-11-04 07:50:10|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1730706630000|2024-11-04 07:50:30|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|0
1730706680000|2024-11-04 07:51:20|7275.3|7260.3|7273.8|7258.8|7275.3|7260.3|7273.8|7258.8|5
1730706690000|2024-11-04 07:51:30|7272.4|7257.4|7272.4|7257.4|7272.4|7257.4|7271.5|7256.5|0
1730706700000|2024-11-04 07:51:40|7272.5|7257.5|7270.5|7255.5|7273.4|7258.4|7270.5|7255.5|4
1730706710000|2024-11-04 07:51:50|7270.4|7255.4|7270.2|7255.2|7270.4|7255.4|7269.5|7254.5|1
1730706720000|2024-11-04 07:52:00|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730706740000|2024-11-04 07:52:20|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1730706770000|2024-11-04 07:52:50|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1730706780000|2024-11-04 07:53:00|7268.9|7253.9|7269|7254|7269|7254|7268.9|7253.9|2
1730706790000|2024-11-04 07:53:10|7270.5|7255.5|7270.9|7255.9|7270.9|7255.9|7270.5|7255.5|1
1730706860000|2024-11-04 07:54:20|7271.4|7256.4|7270|7255|7271.4|7256.4|7270|7255|1
1730706870000|2024-11-04 07:54:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730706890000|2024-11-04 07:54:50|7271|7256|7270.9|7255.9|7271|7256|7270.5|7255.5|2
1730706900000|2024-11-04 07:55:00|7266.5|7251.5|7267.9|7252.9|7267.9|7252.9|7266.5|7251.5|1
1730706910000|2024-11-04 07:55:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|1
1730706930000|2024-11-04 07:55:30|7268.9|7253.9|7268.4|7253.4|7268.9|7253.9|7267.5|7252.5|1
1730706940000|2024-11-04 07:55:40|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|3
1730706960000|2024-11-04 07:56:00|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730707000000|2024-11-04 07:56:40|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730707030000|2024-11-04 07:57:10|7270.4|7255.4|7270.5|7255.5|7270.5|7255.5|7270|7255|0
1730707040000|2024-11-04 07:57:20|7270.4|7255.4|7270.5|7255.5|7270.5|7255.5|7270|7255|0
1730707070000|2024-11-04 07:57:50|7270|7255|7270|7255|7270.5|7255.5|7270|7255|0
1730707080000|2024-11-04 07:58:00|7266.4|7251.4|7266.5|7251.5|7267.4|7252.4|7264.9|7249.9|6
1730707090000|2024-11-04 07:58:10|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730707100000|2024-11-04 07:58:20|7265|7250|7269.5|7254.5|7269.5|7254.5|7265|7250|1
1730707120000|2024-11-04 07:58:40|7268.6|7253.6|7268|7253|7268.6|7253.6|7265.6|7250.6|1
1730707140000|2024-11-04 07:59:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1730707150000|2024-11-04 07:59:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730707190000|2024-11-04 07:59:50|7269|7254|7268.5|7253.5|7269|7254|7268|7253|1
1730707210000|2024-11-04 08:00:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1730707230000|2024-11-04 08:00:30|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|1
1730707240000|2024-11-04 08:00:40|7270|7255|7270|7255|7270|7255|7270|7255|0
1730707250000|2024-11-04 08:00:50|7269|7254|7269|7254|7269|7254|7269|7254|0
1730707280000|2024-11-04 08:01:20|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730707290000|2024-11-04 08:01:30|7267.4|7252.4|7264.8|7249.8|7267.4|7252.4|7263.9|7248.9|17
1730707300000|2024-11-04 08:01:40|7264.3|7249.3|7265.3|7250.3|7267.3|7252.3|7264.3|7249.3|5
1730707310000|2024-11-04 08:01:50|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|1
1730707330000|2024-11-04 08:02:10|7267.8|7252.8|7266.8|7251.8|7267.8|7252.8|7266.8|7251.8|0
1730707350000|2024-11-04 08:02:30|||||||||2
1730707370000|2024-11-04 08:02:50|7267.3|7252.3|7266.8|7251.8|7267.3|7252.3|7266.8|7251.8|0
1730707390000|2024-11-04 08:03:10|7266.9|7251.9|7267.3|7252.3|7267.3|7252.3|7266.9|7251.9|0
1730707460000|2024-11-04 08:04:20|7266.8|7251.8|7266.4|7251.4|7266.8|7251.8|7266.4|7251.4|1
1730707470000|2024-11-04 08:04:30|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|0
1730707490000|2024-11-04 08:04:50|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1730707510000|2024-11-04 08:05:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1730707560000|2024-11-04 08:06:00|7269.8|7254.8|7269.3|7254.3|7269.8|7254.8|7269.3|7254.3|0
1730707600000|2024-11-04 08:06:40|7269.8|7254.8|7270.3|7255.3|7270.3|7255.3|7269.8|7254.8|0
1730707610000|2024-11-04 08:06:50|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730707630000|2024-11-04 08:07:10|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|0
1730707640000|2024-11-04 08:07:20|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730707680000|2024-11-04 08:08:00|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1730707740000|2024-11-04 08:09:00|7267.8|7252.8|7267.3|7252.3|7267.8|7252.8|7267.3|7252.3|1
1730707780000|2024-11-04 08:09:40|7267.8|7252.8|7267.3|7252.3|7267.8|7252.8|7267.3|7252.3|0
1730707790000|2024-11-04 08:09:50|7268.8|7253.8|7268.3|7253.3|7268.8|7253.8|7268.3|7253.3|1
1730707820000|2024-11-04 08:10:20|7268.4|7253.4|7268.8|7253.8|7268.8|7253.8|7268.3|7253.3|0
1730707830000|2024-11-04 08:10:30|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.3|7253.3|4
1730707840000|2024-11-04 08:10:40|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1730707850000|2024-11-04 08:10:50|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|7268.4|7253.4|0
1730707860000|2024-11-04 08:11:00|7268.3|7253.3|7266|7251|7268.3|7253.3|7266|7251|0
1730707870000|2024-11-04 08:11:10|7265.9|7250.9|7266|7251|7266|7251|7265.9|7250.9|0
1730707880000|2024-11-04 08:11:20|||||||||1
1730707930000|2024-11-04 08:12:10|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|1
1730707950000|2024-11-04 08:12:30|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|2
1730708040000|2024-11-04 08:14:00|7269|7254|7270.4|7255.4|7270.4|7255.4|7269|7254|4
1730708050000|2024-11-04 08:14:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1730708140000|2024-11-04 08:15:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|1
1730708150000|2024-11-04 08:15:50|7269.6|7254.6|7268|7253|7269.6|7254.6|7268|7253|6
1730708160000|2024-11-04 08:16:00|7267.5|7252.5|7266.9|7251.9|7267.5|7252.5|7266.4|7251.4|7
1730708170000|2024-11-04 08:16:10|7267|7252|7266.9|7251.9|7267.4|7252.4|7266.9|7251.9|1
1730708180000|2024-11-04 08:16:20|7266.8|7251.8|7265.9|7250.9|7266.8|7251.8|7265.9|7250.9|0
1730708190000|2024-11-04 08:16:30|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730708200000|2024-11-04 08:16:40|7265.9|7250.9|7265.4|7250.4|7265.9|7250.9|7265.4|7250.4|2
1730708230000|2024-11-04 08:17:10|7267.4|7252.4|7266.9|7251.9|7267.4|7252.4|7266.9|7251.9|1
1730708250000|2024-11-04 08:17:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|0
1730708260000|2024-11-04 08:17:40|7266|7251|7266|7251|7266|7251|7266|7251|0
1730708270000|2024-11-04 08:17:50|7265.9|7250.9|7265|7250|7265.9|7250.9|7265|7250|0
1730708290000|2024-11-04 08:18:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|1
1730708330000|2024-11-04 08:18:50|7265.6|7250.6|7266|7251|7266.5|7251.5|7265.6|7250.6|0
1730708340000|2024-11-04 08:19:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1730708390000|2024-11-04 08:19:50|7266.6|7251.6|7269.5|7254.5|7269.5|7254.5|7266.6|7251.6|8
1730708410000|2024-11-04 08:20:10|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|2
1730708420000|2024-11-04 08:20:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|4
1730708460000|2024-11-04 08:21:00|||||||||4
1730708500000|2024-11-04 08:21:40|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|3
1730708520000|2024-11-04 08:22:00|7271|7256|7271|7256|7271|7256|7271|7256|0
1730708590000|2024-11-04 08:23:10|7271.4|7256.4|7274.5|7259.5|7274.5|7259.5|7271.4|7256.4|5
1730708620000|2024-11-04 08:23:40|7274|7259|7274|7259|7274|7259|7274|7259|0
1730708650000|2024-11-04 08:24:10|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1730708670000|2024-11-04 08:24:30|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|0
1730708690000|2024-11-04 08:24:50|7275|7260|7274.6|7259.6|7275|7260|7274.6|7259.6|1
1730708700000|2024-11-04 08:25:00|7275.1|7260.1|7277.3|7262.3|7277.3|7262.3|7275.1|7260.1|19
1730708710000|2024-11-04 08:25:10|7276|7261|7275|7260|7276|7261|7275|7260|1
1730708720000|2024-11-04 08:25:20|7274.5|7259.5|7274|7259|7274.5|7259.5|7274|7259|5
1730708740000|2024-11-04 08:25:40|7274.1|7259.1|7274.5|7259.5|7274.5|7259.5|7274.1|7259.1|0
1730708780000|2024-11-04 08:26:20|7274|7259|7272.5|7257.5|7274|7259|7272|7257|2
1730708790000|2024-11-04 08:26:30|7272|7257|7272.5|7257.5|7272.5|7257.5|7272|7257|0
1730708820000|2024-11-04 08:27:00|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.5|7256.5|0
1730708830000|2024-11-04 08:27:10|7271|7256|7271|7256|7271|7256|7271|7256|0
1730708840000|2024-11-04 08:27:20|7271.1|7256.1|7271.5|7256.5|7271.6|7256.6|7271.1|7256.1|0
1730708850000|2024-11-04 08:27:30|7271.4|7256.4|7270.5|7255.5|7271.4|7256.4|7270.5|7255.5|0
1730708860000|2024-11-04 08:27:40|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.5|7255.5|0
1730708870000|2024-11-04 08:27:50|||||||||2
1730708880000|2024-11-04 08:28:00|7270.5|7255.5|7270.4|7255.4|7270.5|7255.5|7270.4|7255.4|3
1730708890000|2024-11-04 08:28:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1730708940000|2024-11-04 08:29:00|7269.9|7254.9|7272.5|7257.5|7272.5|7257.5|7269.5|7254.5|1
1730708970000|2024-11-04 08:29:30|7273|7258|7273.4|7258.4|7273.4|7258.4|7273|7258|2
1730708990000|2024-11-04 08:29:50|||||||||1
1730709000000|2024-11-04 08:30:00|7275.2|7260.2|7275.5|7260.5|7275.5|7260.5|7275.2|7260.2|1
1730709040000|2024-11-04 08:30:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1730709050000|2024-11-04 08:30:50|7274.5|7259.5|7274|7259|7274.5|7259.5|7274|7259|1
1730709060000|2024-11-04 08:31:00|7273.9|7258.9|7276.4|7261.4|7276.4|7261.4|7273.5|7258.5|2
1730709070000|2024-11-04 08:31:10|7275.4|7260.4|7275.5|7260.5|7275.5|7260.5|7275.4|7260.4|0
1730709080000|2024-11-04 08:31:20|7275|7260|7272.9|7257.9|7275|7260|7272|7257|5
1730709090000|2024-11-04 08:31:30|7272.4|7257.4|7274.9|7259.9|7274.9|7259.9|7272.4|7257.4|1
1730709100000|2024-11-04 08:31:40|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|0
1730709120000|2024-11-04 08:32:00|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|0
1730709200000|2024-11-04 08:33:20|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|0
1730709210000|2024-11-04 08:33:30|7275.4|7260.4|7275.9|7260.9|7275.9|7260.9|7275.4|7260.4|0
1730709220000|2024-11-04 08:33:40|7275.4|7260.4|7275.9|7260.9|7275.9|7260.9|7275.4|7260.4|0
1730709240000|2024-11-04 08:34:00|7275|7260|7275|7260|7275|7260|7275|7260|0
1730709260000|2024-11-04 08:34:20|7275.9|7260.9|7275|7260|7275.9|7260.9|7275|7260|0
1730709270000|2024-11-04 08:34:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1730709290000|2024-11-04 08:34:50|7275|7260|7275|7260|7275|7260|7275|7260|0
1730709300000|2024-11-04 08:35:00|7273.9|7258.9|7272.9|7257.9|7273.9|7258.9|7272.4|7257.4|1
1730709320000|2024-11-04 08:35:20|7273|7258|7273|7258|7273|7258|7273|7258|0
1730709340000|2024-11-04 08:35:40|7272.9|7257.9|7272.9|7257.9|7273|7258|7272.9|7257.9|0
1730709370000|2024-11-04 08:36:10|7273|7258|7272.9|7257.9|7273|7258|7272.9|7257.9|0
1730709380000|2024-11-04 08:36:20|7273|7258|7272.9|7257.9|7273|7258|7272.9|7257.9|0
1730709390000|2024-11-04 08:36:30|7273|7258|7273|7258|7273|7258|7273|7258|0
1730709400000|2024-11-04 08:36:40|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|0
1730709450000|2024-11-04 08:37:30|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|0
1730709520000|2024-11-04 08:38:40|7274|7259|7274.4|7259.4|7274.4|7259.4|7273.9|7258.9|1
1730709530000|2024-11-04 08:38:50|7274.5|7259.5|7274.4|7259.4|7274.5|7259.5|7274.4|7259.4|0
1730709540000|2024-11-04 08:39:00|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1730709570000|2024-11-04 08:39:30|7274|7259|7274.9|7259.9|7275|7260|7274|7259|0
1730709580000|2024-11-04 08:39:40|7275.8|7260.8|7275.9|7260.9|7275.9|7260.9|7275.8|7260.8|1
1730709600000|2024-11-04 08:40:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730709640000|2024-11-04 08:40:40|7275.4|7260.4|7275.9|7260.9|7275.9|7260.9|7275|7260|1
1730709700000|2024-11-04 08:41:40|7275|7260|7275|7260|7275|7260|7275|7260|0
1730709710000|2024-11-04 08:41:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1730709720000|2024-11-04 08:42:00|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1730709860000|2024-11-04 08:44:20|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.9|7260.9|2
1730709900000|2024-11-04 08:45:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730709920000|2024-11-04 08:45:20|||||||||2
1730710010000|2024-11-04 08:46:50|||||||||1
1730710030000|2024-11-04 08:47:10|7276.9|7261.9|7277|7262|7277.9|7262.9|7276.9|7261.9|5
1730710040000|2024-11-04 08:47:20|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7273.4|7258.4|11
1730710050000|2024-11-04 08:47:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1730710080000|2024-11-04 08:48:00|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730710090000|2024-11-04 08:48:10|7276|7261|7276.4|7261.4|7276.4|7261.4|7276|7261|0
1730710100000|2024-11-04 08:48:20|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|0
1730710110000|2024-11-04 08:48:30|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|0
1730710120000|2024-11-04 08:48:40|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|1
1730710180000|2024-11-04 08:49:40|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|1
1730710190000|2024-11-04 08:49:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1730710200000|2024-11-04 08:50:00|||||||||1
1730710350000|2024-11-04 08:52:30|7277.5|7262.5|7276.5|7261.5|7278|7263|7276.5|7261.5|5
1730710360000|2024-11-04 08:52:40|7277.3|7262.3|7275.5|7260.5|7277.3|7262.3|7275.5|7260.5|3
1730710370000|2024-11-04 08:52:50|7275.4|7260.4|7275.4|7260.4|7275.5|7260.5|7275.4|7260.4|0
1730710460000|2024-11-04 08:54:20|7275.5|7260.5|7276.4|7261.4|7276.4|7261.4|7275.5|7260.5|0
1730710500000|2024-11-04 08:55:00|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1730710510000|2024-11-04 08:55:10|7277.4|7262.4|7276.5|7261.5|7277.4|7262.4|7276.4|7261.4|0
1730710520000|2024-11-04 08:55:20|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730710590000|2024-11-04 08:56:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|0
1730710600000|2024-11-04 08:56:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|0
1730710680000|2024-11-04 08:58:00|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|3
1730710710000|2024-11-04 08:58:30|7279|7264|7279|7264|7279|7264|7279|7264|0
1730710850000|2024-11-04 09:00:50|7284|7269|7283|7268|7284|7269|7282.9|7267.9|10
1730710860000|2024-11-04 09:01:00|7284.4|7269.4|7283|7268|7284.4|7269.4|7283|7268|2
1730710870000|2024-11-04 09:01:10|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1730710890000|2024-11-04 09:01:30|7283|7268|7283.5|7268.5|7283.5|7268.5|7283|7268|1
1730710930000|2024-11-04 09:02:10|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730710940000|2024-11-04 09:02:20|7284|7269|7284|7269|7284|7269|7284|7269|3
1730710970000|2024-11-04 09:02:50|7283|7268|7279.4|7264.4|7283|7268|7279.4|7264.4|2
1730710980000|2024-11-04 09:03:00|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1730710990000|2024-11-04 09:03:10|7281.4|7266.4|7281.5|7266.5|7281.5|7266.5|7281.4|7266.4|1
1730711000000|2024-11-04 09:03:20|7282.4|7267.4|7281.5|7266.5|7282.4|7267.4|7280.9|7265.9|1
1730711070000|2024-11-04 09:04:30|7282.5|7267.5|7282.4|7267.4|7282.5|7267.5|7282.4|7267.4|0
1730711080000|2024-11-04 09:04:40|7281.4|7266.4|7281|7266|7281.4|7266.4|7281|7266|0
1730711110000|2024-11-04 09:05:10|7286|7271|7286|7271|7288|7273|7286|7271|5
1730711120000|2024-11-04 09:05:20|7285|7270|7287.5|7272.5|7287.5|7272.5|7285|7270|1
1730711130000|2024-11-04 09:05:30|7287|7272|7288|7273|7288|7273|7287|7272|0
1730711190000|2024-11-04 09:06:30|7288.6|7273.6|7288.1|7273.1|7288.6|7273.6|7288.1|7273.1|0
1730711200000|2024-11-04 09:06:40|7288|7273|7288|7273|7288|7273|7288|7273|0
1730711300000|2024-11-04 09:08:20|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|1
1730711310000|2024-11-04 09:08:30|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1730711340000|2024-11-04 09:09:00|7286.6|7271.6|7287.6|7272.6|7287.6|7272.6|7286.5|7271.5|8
1730711360000|2024-11-04 09:09:20|7287.5|7272.5|7287.1|7272.1|7287.5|7272.5|7287.1|7272.1|0
1730711390000|2024-11-04 09:09:50|7287.2|7272.2|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|0
1730711500000|2024-11-04 09:11:40|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|0
1730711520000|2024-11-04 09:12:00|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1730711560000|2024-11-04 09:12:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730711570000|2024-11-04 09:12:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|4
1730711580000|2024-11-04 09:13:00|7284.1|7269.1|7284.1|7269.1|7284.6|7269.6|7284.1|7269.1|0
1730711590000|2024-11-04 09:13:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730711640000|2024-11-04 09:14:00|7285|7270|7283.6|7268.6|7285|7270|7283.6|7268.6|2
1730711660000|2024-11-04 09:14:20|7286.3|7271.3|7287.1|7272.1|7287.1|7272.1|7286.3|7271.3|2
1730711670000|2024-11-04 09:14:30|7287.6|7272.6|7287.1|7272.1|7287.6|7272.6|7287.1|7272.1|0
1730711680000|2024-11-04 09:14:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1730711690000|2024-11-04 09:14:50|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|0
1730711710000|2024-11-04 09:15:10|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|7288.6|7273.6|0
1730711750000|2024-11-04 09:15:50|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1730711780000|2024-11-04 09:16:20|7288|7273|7287.6|7272.6|7288|7273|7287.6|7272.6|0
1730711800000|2024-11-04 09:16:40|7287.7|7272.7|7288|7273|7288.5|7273.5|7287.7|7272.7|1
1730711870000|2024-11-04 09:17:50|7285.5|7270.5|7283.6|7268.6|7285.5|7270.5|7283.6|7268.6|13
1730711880000|2024-11-04 09:18:00|7283.7|7268.7|7284.5|7269.5|7284.6|7269.6|7283.7|7268.7|1
1730711890000|2024-11-04 09:18:10|7284|7269|7285.6|7270.6|7285.6|7270.6|7284|7269|1
1730711900000|2024-11-04 09:18:20|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|0
1730711920000|2024-11-04 09:18:40|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|0
1730711930000|2024-11-04 09:18:50|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730711940000|2024-11-04 09:19:00|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1730711960000|2024-11-04 09:19:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730711970000|2024-11-04 09:19:30|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1730712030000|2024-11-04 09:20:30|7286.6|7271.6|7286.1|7271.1|7286.6|7271.6|7286.1|7271.1|0
1730712100000|2024-11-04 09:21:40|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1730712120000|2024-11-04 09:22:00|7288|7273|7286.1|7271.1|7288|7273|7286.1|7271.1|1
1730712130000|2024-11-04 09:22:10|||||||||2
1730712140000|2024-11-04 09:22:20|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.1|7269.1|9
1730712150000|2024-11-04 09:22:30|7281|7266|7282|7267|7282|7267|7281|7266|8
1730712160000|2024-11-04 09:22:40|7281|7266|7279.5|7264.5|7281|7266|7279|7264|1
1730712170000|2024-11-04 09:22:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1730712180000|2024-11-04 09:23:00|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|0
1730712190000|2024-11-04 09:23:10|7278|7263|7278|7263|7278|7263|7278|7263|0
1730712200000|2024-11-04 09:23:20|7278.1|7263.1|7278.6|7263.6|7278.6|7263.6|7278.1|7263.1|0
1730712210000|2024-11-04 09:23:30|7277.2|7262.2|7277.1|7262.1|7277.2|7262.2|7277.1|7262.1|1
1730712250000|2024-11-04 09:24:10|7276.6|7261.6|7276.5|7261.5|7276.6|7261.6|7276.5|7261.5|1
1730712260000|2024-11-04 09:24:20|7276.6|7261.6|7277|7262|7277|7262|7276.6|7261.6|0
1730712320000|2024-11-04 09:25:20|||||||||1
1730712350000|2024-11-04 09:25:50|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|1
1730712400000|2024-11-04 09:26:40|||||||||1
1730712460000|2024-11-04 09:27:40|||||||||1
1730712510000|2024-11-04 09:28:30|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1730712550000|2024-11-04 09:29:10|7277|7262|7277|7262|7277|7262|7277|7262|0
1730712590000|2024-11-04 09:29:50|7277.5|7262.5|7277.1|7262.1|7277.5|7262.5|7277.1|7262.1|1
1730712600000|2024-11-04 09:30:00|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|2
1730712670000|2024-11-04 09:31:10|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730712760000|2024-11-04 09:32:40|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1730712900000|2024-11-04 09:35:00|7278|7263|7272.9|7257.9|7278.4|7263.4|7272.4|7257.4|19
1730712910000|2024-11-04 09:35:10|7273|7258|7273|7258|7274|7259|7273|7258|1
1730712930000|2024-11-04 09:35:30|7271.3|7256.3|7270.5|7255.5|7271.3|7256.3|7269.9|7254.9|7
1730712940000|2024-11-04 09:35:40|7271|7256|7269.4|7254.4|7271|7256|7269.4|7254.4|0
1730712960000|2024-11-04 09:36:00|7269.3|7254.3|7269|7254|7269.3|7254.3|7267.4|7252.4|6
1730712970000|2024-11-04 09:36:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730712990000|2024-11-04 09:36:30|7269.4|7254.4|7268.5|7253.5|7269.4|7254.4|7268.4|7253.4|0
1730713010000|2024-11-04 09:36:50|7265|7250|7265|7250|7265|7250|7265|7250|6
1730713020000|2024-11-04 09:37:00|7262.5|7247.5|7262.4|7247.4|7262.5|7247.5|7262.4|7247.4|1
1730713030000|2024-11-04 09:37:10|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730713040000|2024-11-04 09:37:20|7262.6|7247.6|7262.5|7247.5|7262.6|7247.6|7262.5|7247.5|2
1730713050000|2024-11-04 09:37:30|7263.9|7248.9|7263.5|7248.5|7263.9|7248.9|7263.4|7248.4|0
1730713060000|2024-11-04 09:37:40|7265|7250|7265|7250|7265|7250|7265|7250|0
1730713070000|2024-11-04 09:37:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730713080000|2024-11-04 09:38:00|7266|7251|7266|7251|7266|7251|7266|7251|0
1730713100000|2024-11-04 09:38:20|7267|7252|7267.5|7252.5|7267.5|7252.5|7267|7252|0
1730713130000|2024-11-04 09:38:50|7267|7252|7267|7252|7267|7252|7267|7252|0
1730713150000|2024-11-04 09:39:10|7267.1|7252.1|7268|7253|7268|7253|7267.1|7252.1|0
1730713180000|2024-11-04 09:39:40|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730713200000|2024-11-04 09:40:00|7268|7253|7268.9|7253.9|7268.9|7253.9|7268|7253|0
1730713220000|2024-11-04 09:40:20|||||||||1
1730713230000|2024-11-04 09:40:30|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730713250000|2024-11-04 09:40:50|7269|7254|7269|7254|7269|7254|7269|7254|0
1730713260000|2024-11-04 09:41:00|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730713290000|2024-11-04 09:41:30|7269.4|7254.4|7268.4|7253.4|7269.4|7254.4|7267.9|7252.9|1
1730713300000|2024-11-04 09:41:40|7268|7253|7268|7253|7268|7253|7268|7253|0
1730713320000|2024-11-04 09:42:00|7268.5|7253.5|7268.4|7253.4|7268.5|7253.5|7268.4|7253.4|0
1730713350000|2024-11-04 09:42:30|||||||||1
1730713370000|2024-11-04 09:42:50|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|7267.5|7252.5|0
1730713410000|2024-11-04 09:43:30|7267.9|7252.9|7270.5|7255.5|7270.5|7255.5|7267.9|7252.9|2
1730713480000|2024-11-04 09:44:40|7271|7256|7271|7256|7271|7256|7271|7256|1
1730713500000|2024-11-04 09:45:00|7271.9|7256.9|7271|7256|7271.9|7256.9|7271|7256|0
1730713520000|2024-11-04 09:45:20|7270.5|7255.5|7271.5|7256.5|7271.5|7256.5|7270.5|7255.5|1
1730713530000|2024-11-04 09:45:30|7272|7257|7271.5|7256.5|7272|7257|7271.5|7256.5|1
1730713690000|2024-11-04 09:48:10|7273|7258|7269.5|7254.5|7273|7258|7269.5|7254.5|10
1730713700000|2024-11-04 09:48:20|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730713740000|2024-11-04 09:49:00|7270|7255|7270|7255|7270|7255|7270|7255|0
1730713810000|2024-11-04 09:50:10|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730713830000|2024-11-04 09:50:30|7270|7255|7270|7255|7270|7255|7270|7255|0
1730713850000|2024-11-04 09:50:50|7268.7|7253.7|7268.5|7253.5|7268.7|7253.7|7268.5|7253.5|7
1730713860000|2024-11-04 09:51:00|7269|7254|7269|7254|7269|7254|7269|7254|0
1730713900000|2024-11-04 09:51:40|||||||||1
1730713910000|2024-11-04 09:51:50|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730713970000|2024-11-04 09:52:50|7269|7254|7268|7253|7269|7254|7267.5|7252.5|1
1730713980000|2024-11-04 09:53:00|7267.5|7252.5|7269.5|7254.5|7269.5|7254.5|7267.5|7252.5|1
1730714070000|2024-11-04 09:54:30|7269|7254|7269|7254|7269|7254|7269|7254|0
1730714100000|2024-11-04 09:55:00|7269.5|7254.5|7270.5|7255.5|7270.5|7255.5|7269.5|7254.5|1
1730714110000|2024-11-04 09:55:10|7270|7255|7270|7255|7270|7255|7270|7255|0
1730714130000|2024-11-04 09:55:30|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730714180000|2024-11-04 09:56:20|7271|7256|7271|7256|7271|7256|7271|7256|1
1730714190000|2024-11-04 09:56:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1730714220000|2024-11-04 09:57:00|7271|7256|7269.6|7254.6|7271|7256|7269.5|7254.5|6
1730714230000|2024-11-04 09:57:10|7269.5|7254.5|7270.5|7255.5|7270.5|7255.5|7269.5|7254.5|0
1730714310000|2024-11-04 09:58:30|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730714320000|2024-11-04 09:58:40|7268.5|7253.5|7269.5|7254.5|7269.6|7254.6|7268.5|7253.5|3
1730714340000|2024-11-04 09:59:00|7269|7254|7269|7254|7269|7254|7269|7254|0
1730714350000|2024-11-04 09:59:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730714400000|2024-11-04 10:00:00|7267|7252|7268.5|7253.5|7268.5|7253.5|7266.5|7251.5|7
1730714410000|2024-11-04 10:00:10|7269|7254|7269|7254|7269|7254|7269|7254|1
1730714430000|2024-11-04 10:00:30|7267|7252|7267.5|7252.5|7267.9|7252.9|7267|7252|1
1730714540000|2024-11-04 10:02:20|7264|7249|7264.5|7249.5|7264.5|7249.5|7263.5|7248.5|1
1730714600000|2024-11-04 10:03:20|7264.6|7249.6|7265.5|7250.5|7265.5|7250.5|7264.6|7249.6|3
1730714710000|2024-11-04 10:05:10|7265.6|7250.6|7266|7251|7266|7251|7265.6|7250.6|0
1730714760000|2024-11-04 10:06:00|7265.5|7250.5|7265|7250|7265.5|7250.5|7264.5|7249.5|6
1730714770000|2024-11-04 10:06:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730714850000|2024-11-04 10:07:30|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|2
1730714860000|2024-11-04 10:07:40|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730714940000|2024-11-04 10:09:00|7266|7251|7266|7251|7266|7251|7266|7251|0
1730715030000|2024-11-04 10:10:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730715070000|2024-11-04 10:11:10|7264.6|7249.6|7265|7250|7265.5|7250.5|7264.5|7249.5|6
1730715090000|2024-11-04 10:11:30|7265.5|7250.5|7266.4|7251.4|7266.4|7251.4|7265.5|7250.5|1
1730715100000|2024-11-04 10:11:40|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730715120000|2024-11-04 10:12:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730715130000|2024-11-04 10:12:10|7266|7251|7266|7251|7266|7251|7266|7251|0
1730715140000|2024-11-04 10:12:20|7264|7249|7266.1|7251.1|7266.1|7251.1|7264|7249|9
1730715150000|2024-11-04 10:12:30|7267|7252|7266.9|7251.9|7267|7252|7265.5|7250.5|1
1730715160000|2024-11-04 10:12:40|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730715170000|2024-11-04 10:12:50|7266.4|7251.4|7265.5|7250.5|7266.4|7251.4|7265.1|7250.1|2
1730715190000|2024-11-04 10:13:10|7265.6|7250.6|7266|7251|7266|7251|7265.6|7250.6|0
1730715240000|2024-11-04 10:14:00|7266.5|7251.5|7269.5|7254.5|7269.5|7254.5|7266.5|7251.5|2
1730715250000|2024-11-04 10:14:10|7269.6|7254.6|7270|7255|7270|7255|7269.5|7254.5|0
1730715270000|2024-11-04 10:14:30|7269.5|7254.5|7269.6|7254.6|7270.5|7255.5|7269.5|7254.5|1
1730715280000|2024-11-04 10:14:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730715290000|2024-11-04 10:14:50|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1730715300000|2024-11-04 10:15:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730715310000|2024-11-04 10:15:10|7270.4|7255.4|7270|7255|7270.5|7255.5|7270|7255|0
1730715320000|2024-11-04 10:15:20|7270.5|7255.5|7270|7255|7270.5|7255.5|7270|7255|0
1730715360000|2024-11-04 10:16:00|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730715370000|2024-11-04 10:16:10|7268|7253|7268|7253|7268|7253|7268|7253|5
1730715380000|2024-11-04 10:16:20|7269|7254|7269|7254|7269|7254|7269|7254|2
1730715400000|2024-11-04 10:16:40|7269.9|7254.9|7270|7255|7270|7255|7269.9|7254.9|1
1730715410000|2024-11-04 10:16:50|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730715420000|2024-11-04 10:17:00|7270.4|7255.4|7270|7255|7270.4|7255.4|7270|7255|0
1730715430000|2024-11-04 10:17:10|7269.5|7254.5|7270|7255|7270|7255|7269.5|7254.5|0
1730715450000|2024-11-04 10:17:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730715510000|2024-11-04 10:18:30|7270.1|7255.1|7269.6|7254.6|7270.1|7255.1|7269.5|7254.5|1
1730715530000|2024-11-04 10:18:50|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730715600000|2024-11-04 10:20:00|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730715630000|2024-11-04 10:20:30|7269|7254|7269.1|7254.1|7269.1|7254.1|7269|7254|0
1730715680000|2024-11-04 10:21:20|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|1
1730715790000|2024-11-04 10:23:10|7269.1|7254.1|7267.1|7252.1|7269.1|7254.1|7267|7252|4
1730715810000|2024-11-04 10:23:30|7268|7253|7268|7253|7268|7253|7268|7253|0
1730715860000|2024-11-04 10:24:20|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|1
1730715910000|2024-11-04 10:25:10|7267.4|7252.4|7265|7250|7267.4|7252.4|7265|7250|7
1730715920000|2024-11-04 10:25:20|7264|7249|7264.6|7249.6|7264.6|7249.6|7264|7249|1
1730715930000|2024-11-04 10:25:30|7266|7251|7266|7251|7266|7251|7266|7251|0
1730715950000|2024-11-04 10:25:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730715970000|2024-11-04 10:26:10|7266|7251|7266|7251|7266|7251|7266|7251|0
1730716000000|2024-11-04 10:26:40|7265.1|7250.1|7266|7251|7266|7251|7265.1|7250.1|0
1730716040000|2024-11-04 10:27:20|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1730716050000|2024-11-04 10:27:30|7267|7252|7267|7252|7267|7252|7267|7252|0
1730716060000|2024-11-04 10:27:40|7266.9|7251.9|7266|7251|7266.9|7251.9|7265.5|7250.5|0
1730716070000|2024-11-04 10:27:50|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730716080000|2024-11-04 10:28:00|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730716090000|2024-11-04 10:28:10|7266|7251|7266|7251|7266|7251|7266|7251|0
1730716100000|2024-11-04 10:28:20|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730716120000|2024-11-04 10:28:40|7267|7252|7267|7252|7267|7252|7267|7252|0
1730716130000|2024-11-04 10:28:50|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730716180000|2024-11-04 10:29:40|7267|7252|7267|7252|7267|7252|7267|7252|0
1730716220000|2024-11-04 10:30:20|7266|7251|7266|7251|7266|7251|7266|7251|1
1730716230000|2024-11-04 10:30:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730716270000|2024-11-04 10:31:10|7266.4|7251.4|7266|7251|7266.9|7251.9|7266|7251|1
1730716290000|2024-11-04 10:31:30|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730716360000|2024-11-04 10:32:40|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|0
1730716390000|2024-11-04 10:33:10|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730716410000|2024-11-04 10:33:30|7266|7251|7266|7251|7266|7251|7266|7251|0
1730716440000|2024-11-04 10:34:00|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|0
1730716450000|2024-11-04 10:34:10|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|0
1730716500000|2024-11-04 10:35:00|7267.4|7252.4|7267.5|7252.5|7267.5|7252.5|7267.4|7252.4|1
1730716570000|2024-11-04 10:36:10|7268|7253|7268|7253|7268|7253|7268|7253|1
1730716580000|2024-11-04 10:36:20|7269|7254|7269|7254|7269|7254|7269|7254|0
1730716590000|2024-11-04 10:36:30|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730716600000|2024-11-04 10:36:40|7269|7254|7269|7254|7269|7254|7269|7254|2
1730716620000|2024-11-04 10:37:00|7270.9|7255.9|7271|7256|7271|7256|7270.9|7255.9|1
1730716680000|2024-11-04 10:38:00|7270|7255|7269|7254|7270|7255|7269|7254|2
1730716710000|2024-11-04 10:38:30|7269.5|7254.5|7269|7254|7269.5|7254.5|7269|7254|0
1730716790000|2024-11-04 10:39:50|7269.4|7254.4|7269.5|7254.5|7269.5|7254.5|7269.4|7254.4|1
1730716820000|2024-11-04 10:40:20|7269|7254|7268.5|7253.5|7269|7254|7267.6|7252.6|3
1730716830000|2024-11-04 10:40:30|7267.6|7252.6|7270.5|7255.5|7270.5|7255.5|7267.6|7252.6|2
1730716840000|2024-11-04 10:40:40|7271.4|7256.4|7269.5|7254.5|7272|7257|7269.5|7254.5|3
1730716850000|2024-11-04 10:40:50|7269|7254|7268.5|7253.5|7269|7254|7268.5|7253.5|5
1730716860000|2024-11-04 10:41:00|7267.5|7252.5|7268.5|7253.5|7268.5|7253.5|7266.5|7251.5|4
1730716880000|2024-11-04 10:41:20|7268.4|7253.4|7267.5|7252.5|7268.4|7253.4|7267.5|7252.5|0
1730716890000|2024-11-04 10:41:30|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|16
1730716900000|2024-11-04 10:41:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730716940000|2024-11-04 10:42:20|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7
1730716950000|2024-11-04 10:42:30|7268.5|7253.5|7268.1|7253.1|7268.5|7253.5|7268.1|7253.1|2
1730716960000|2024-11-04 10:42:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730717010000|2024-11-04 10:43:30|||||||||1
1730717030000|2024-11-04 10:43:50|7269|7254|7268.6|7253.6|7269|7254|7268.6|7253.6|0
1730717060000|2024-11-04 10:44:20|7269|7254|7269.5|7254.5|7269.5|7254.5|7269|7254|4
1730717070000|2024-11-04 10:44:30|7270|7255|7270.1|7255.1|7270.1|7255.1|7270|7255|1
1730717080000|2024-11-04 10:44:40|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1730717090000|2024-11-04 10:44:50|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|1
1730717100000|2024-11-04 10:45:00|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7268.6|7253.6|0
1730717110000|2024-11-04 10:45:10|7269|7254|7269.1|7254.1|7269.1|7254.1|7268.6|7253.6|0
1730717120000|2024-11-04 10:45:20|7269|7254|7268.6|7253.6|7269.1|7254.1|7268.6|7253.6|0
1730717200000|2024-11-04 10:46:40|7269|7254|7269|7254|7269|7254|7269|7254|0
1730717210000|2024-11-04 10:46:50|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1730717250000|2024-11-04 10:47:30|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|2
1730717260000|2024-11-04 10:47:40|7271|7256|7270.5|7255.5|7271|7256|7270.5|7255.5|0
1730717410000|2024-11-04 10:50:10|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1730717430000|2024-11-04 10:50:30|7271|7256|7271.5|7256.5|7271.5|7256.5|7271|7256|1
1730717450000|2024-11-04 10:50:50|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730717460000|2024-11-04 10:51:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1730717470000|2024-11-04 10:51:10|||||||||1
1730717530000|2024-11-04 10:52:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1730717560000|2024-11-04 10:52:40|7268.6|7253.6|7269.5|7254.5|7269.5|7254.5|7268.6|7253.6|1
1730717570000|2024-11-04 10:52:50|7269.6|7254.6|7270.5|7255.5|7270.6|7255.6|7269.6|7254.6|0
1730717590000|2024-11-04 10:53:10|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|0
1730717600000|2024-11-04 10:53:20|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|0
1730717610000|2024-11-04 10:53:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1730717620000|2024-11-04 10:53:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1730717670000|2024-11-04 10:54:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1730717710000|2024-11-04 10:55:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1730717740000|2024-11-04 10:55:40|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1730717950000|2024-11-04 10:59:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1730717980000|2024-11-04 10:59:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730718000000|2024-11-04 11:00:00|7269|7254|7269|7254|7269|7254|7269|7254|3
1730718010000|2024-11-04 11:00:10|7268.1|7253.1|7268.6|7253.6|7268.6|7253.6|7268.1|7253.1|0
1730718080000|2024-11-04 11:01:20|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730718120000|2024-11-04 11:02:00|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1730718130000|2024-11-04 11:02:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1730718180000|2024-11-04 11:03:00|7266.6|7251.6|7266.4|7251.4|7266.6|7251.6|7266.4|7251.4|2
1730718190000|2024-11-04 11:03:10|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730718210000|2024-11-04 11:03:30|7265.6|7250.6|7266.5|7251.5|7266.5|7251.5|7265.6|7250.6|0
1730718260000|2024-11-04 11:04:20|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|0
1730718360000|2024-11-04 11:06:00|||||||||1
1730718370000|2024-11-04 11:06:10|7265.5|7250.5|7265.1|7250.1|7265.5|7250.5|7265.1|7250.1|0
1730718410000|2024-11-04 11:06:50|7264.2|7249.2|7264.1|7249.1|7264.2|7249.2|7264.1|7249.1|14
1730718420000|2024-11-04 11:07:00|7263.2|7248.2|7263.1|7248.1|7263.2|7248.2|7263.1|7248.1|1
1730718430000|2024-11-04 11:07:10|7263.5|7248.5|7262.6|7247.6|7263.5|7248.5|7262.6|7247.6|0
1730718440000|2024-11-04 11:07:20|7263.1|7248.1|7264.1|7249.1|7264.1|7249.1|7263.1|7248.1|1
1730718450000|2024-11-04 11:07:30|7265|7250|7265|7250|7265|7250|7265|7250|1
1730718480000|2024-11-04 11:08:00|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|0
1730718540000|2024-11-04 11:09:00|7265|7250|7265|7250|7265|7250|7265|7250|0
1730718550000|2024-11-04 11:09:10|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1730718560000|2024-11-04 11:09:20|7262.5|7247.5|7263.5|7248.5|7263.5|7248.5|7262.5|7247.5|4
1730718580000|2024-11-04 11:09:40|7262.5|7247.5|7262.5|7247.5|7263.1|7248.1|7262.5|7247.5|1
1730718610000|2024-11-04 11:10:10|7261.6|7246.6|7261.1|7246.1|7261.6|7246.6|7261.1|7246.1|0
1730718630000|2024-11-04 11:10:30|7260.6|7245.6|7260.1|7245.1|7260.6|7245.6|7260.1|7245.1|5
1730718640000|2024-11-04 11:10:40|7260.6|7245.6|7261.1|7246.1|7261.1|7246.1|7260.6|7245.6|2
1730718650000|2024-11-04 11:10:50|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|7260.6|7245.6|1
1730718670000|2024-11-04 11:11:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|1
1730718690000|2024-11-04 11:11:30|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|0
1730718720000|2024-11-04 11:12:00|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258|7243|5
1730718730000|2024-11-04 11:12:10|7258|7243|7259.1|7244.1|7259.1|7244.1|7258|7243|1
1730718740000|2024-11-04 11:12:20|7259|7244|7259.5|7244.5|7259.5|7244.5|7258.6|7243.6|0
1730718760000|2024-11-04 11:12:40|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|0
1730718780000|2024-11-04 11:13:00|7259|7244|7259|7244|7259|7244|7259|7244|0
1730718840000|2024-11-04 11:14:00|7258.6|7243.6|7256.1|7241.1|7258.6|7243.6|7256|7241|3
1730718860000|2024-11-04 11:14:20|7256|7241|7257.1|7242.1|7257.1|7242.1|7256|7241|5
1730718870000|2024-11-04 11:14:30|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1730718890000|2024-11-04 11:14:50|7256.6|7241.6|7257|7242|7257|7242|7256.6|7241.6|0
1730718920000|2024-11-04 11:15:20|7257.1|7242.1|7257.5|7242.5|7257.5|7242.5|7257.1|7242.1|1
1730719020000|2024-11-04 11:17:00|7259.9|7244.9|7259.4|7244.4|7260.4|7245.4|7259.4|7244.4|8
1730719030000|2024-11-04 11:17:10|7259|7244|7259|7244|7259|7244|7259|7244|0
1730719040000|2024-11-04 11:17:20|7259.4|7244.4|7258.9|7243.9|7259.4|7244.4|7258.9|7243.9|4
1730719050000|2024-11-04 11:17:30|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730719070000|2024-11-04 11:17:50|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|0
1730719080000|2024-11-04 11:18:00|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|1
1730719090000|2024-11-04 11:18:10|7258|7243|7257.5|7242.5|7258|7243|7257.5|7242.5|1
1730719100000|2024-11-04 11:18:20|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|4
1730719110000|2024-11-04 11:18:30|7257.3|7242.3|7257.5|7242.5|7257.5|7242.5|7257.3|7242.3|1
1730719120000|2024-11-04 11:18:40|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730719150000|2024-11-04 11:19:10|7258|7243|7258|7243|7258|7243|7258|7243|4
1730719200000|2024-11-04 11:20:00|7259|7244|7258.9|7243.9|7259|7244|7258.9|7243.9|1
1730719210000|2024-11-04 11:20:10|7258|7243|7258|7243|7258|7243|7258|7243|0
1730719290000|2024-11-04 11:21:30|7255.5|7240.5|7255.9|7240.9|7256|7241|7255.5|7240.5|3
1730719300000|2024-11-04 11:21:40|7254.9|7239.9|7255.4|7240.4|7255.4|7240.4|7254.9|7239.9|8
1730719310000|2024-11-04 11:21:50|7255.7|7240.7|7254.4|7239.4|7255.7|7240.7|7254.4|7239.4|3
1730719320000|2024-11-04 11:22:00|7254|7239|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|0
1730719380000|2024-11-04 11:23:00|7253|7238|7253|7238|7253|7238|7253|7238|1
1730719390000|2024-11-04 11:23:10|7251.6|7236.6|7252.9|7237.9|7253.4|7238.4|7251.4|7236.4|4
1730719400000|2024-11-04 11:23:20|7252.5|7237.5|7253.4|7238.4|7253.4|7238.4|7252.4|7237.4|3
1730719450000|2024-11-04 11:24:10|7253.3|7238.3|7252.9|7237.9|7253.3|7238.3|7252.9|7237.9|0
1730719470000|2024-11-04 11:24:30|7252.4|7237.4|7252.4|7237.4|7253.4|7238.4|7252.4|7237.4|0
1730719480000|2024-11-04 11:24:40|7253.4|7238.4|7253.4|7238.4|7253.5|7238.5|7253.4|7238.4|0
1730719490000|2024-11-04 11:24:50|7253.5|7238.5|7253.3|7238.3|7253.5|7238.5|7253.3|7238.3|1
1730719500000|2024-11-04 11:25:00|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1730719530000|2024-11-04 11:25:30|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730719540000|2024-11-04 11:25:40|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|2
1730719560000|2024-11-04 11:26:00|7252|7237|7252|7237|7252|7237|7252|7237|1
1730719570000|2024-11-04 11:26:10|7248.4|7233.4|7245.4|7230.4|7248.4|7233.4|7245.4|7230.4|1
1730719590000|2024-11-04 11:26:30|7245.9|7230.9|7246|7231|7246|7231|7245.9|7230.9|3
1730719600000|2024-11-04 11:26:40|7247.9|7232.9|7246.9|7231.9|7247.9|7232.9|7246.9|7231.9|0
1730719650000|2024-11-04 11:27:30|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|0
1730719680000|2024-11-04 11:28:00|7245.8|7230.8|7245.4|7230.4|7245.8|7230.8|7245.4|7230.4|20
1730719700000|2024-11-04 11:28:20|7246.4|7231.4|7246.9|7231.9|7246.9|7231.9|7246.4|7231.4|3
1730719710000|2024-11-04 11:28:30|7246.4|7231.4|7246.9|7231.9|7247.3|7232.3|7246.4|7231.4|1
1730719720000|2024-11-04 11:28:40|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1730719740000|2024-11-04 11:29:00|||||||||1
1730719780000|2024-11-04 11:29:40|7245.4|7230.4|7246.4|7231.4|7246.4|7231.4|7245.4|7230.4|3
1730719790000|2024-11-04 11:29:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1730719800000|2024-11-04 11:30:00|7246.4|7231.4|7246.4|7231.4|7246.9|7231.9|7246.4|7231.4|0
1730719820000|2024-11-04 11:30:20|7246.9|7231.9|7246.4|7231.4|7246.9|7231.9|7246.4|7231.4|1
1730719830000|2024-11-04 11:30:30|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1730719920000|2024-11-04 11:32:00|7246.8|7231.8|7246.4|7231.4|7246.8|7231.8|7246.4|7231.4|0
1730719940000|2024-11-04 11:32:20|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|1
1730719950000|2024-11-04 11:32:30|||||||||2
1730719960000|2024-11-04 11:32:40|7246|7231|7245.9|7230.9|7246.8|7231.8|7245.9|7230.9|1
1730720040000|2024-11-04 11:34:00|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|1
1730720060000|2024-11-04 11:34:20|||||||||1
1730720110000|2024-11-04 11:35:10|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1730720130000|2024-11-04 11:35:30|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1730720140000|2024-11-04 11:35:40|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1730720160000|2024-11-04 11:36:00|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|3
1730720340000|2024-11-04 11:39:00|7247.8|7232.8|7247.4|7232.4|7247.8|7232.8|7247.4|7232.4|0
1730720410000|2024-11-04 11:40:10|7248.3|7233.3|7248.4|7233.4|7248.4|7233.4|7248.3|7233.3|4
1730720430000|2024-11-04 11:40:30|7252.3|7237.3|7251.8|7236.8|7252.3|7237.3|7251.8|7236.8|1
1730720440000|2024-11-04 11:40:40|7251.3|7236.3|7253.8|7238.8|7253.9|7238.9|7251.3|7236.3|2
1730720450000|2024-11-04 11:40:50|7253.3|7238.3|7254.3|7239.3|7254.8|7239.8|7252.8|7237.8|1
1730720470000|2024-11-04 11:41:10|7254.8|7239.8|7254.3|7239.3|7254.8|7239.8|7253.8|7238.8|1
1730720490000|2024-11-04 11:41:30|7253.8|7238.8|7251.8|7236.8|7253.8|7238.8|7251.8|7236.8|3
1730720500000|2024-11-04 11:41:40|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7249.8|7234.8|1
1730720520000|2024-11-04 11:42:00|7251.4|7236.4|7253.8|7238.8|7253.8|7238.8|7251.4|7236.4|1
1730720530000|2024-11-04 11:42:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1730720550000|2024-11-04 11:42:30|7254.3|7239.3|7253.3|7238.3|7254.3|7239.3|7253.3|7238.3|0
1730720570000|2024-11-04 11:42:50|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1730720720000|2024-11-04 11:45:20|7253.9|7238.9|7254.3|7239.3|7254.3|7239.3|7253.9|7238.9|0
1730720740000|2024-11-04 11:45:40|||||||||1
1730720860000|2024-11-04 11:47:40|7253.8|7238.8|7251.4|7236.4|7253.8|7238.8|7251.4|7236.4|8
1730720870000|2024-11-04 11:47:50|7253.3|7238.3|7252.9|7237.9|7253.3|7238.3|7252.3|7237.3|1
1730720880000|2024-11-04 11:48:00|7253.3|7238.3|7252.3|7237.3|7253.3|7238.3|7252.3|7237.3|0
1730720890000|2024-11-04 11:48:10|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1730720900000|2024-11-04 11:48:20|7251.4|7236.4|7251.3|7236.3|7251.4|7236.4|7251.3|7236.3|1
1730720930000|2024-11-04 11:48:50|7250.9|7235.9|7250.3|7235.3|7250.9|7235.9|7250.3|7235.3|6
1730720940000|2024-11-04 11:49:00|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730720950000|2024-11-04 11:49:10|7249.8|7234.8|7250.3|7235.3|7250.4|7235.4|7249.8|7234.8|0
1730720960000|2024-11-04 11:49:20|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1730720970000|2024-11-04 11:49:30|7249.5|7234.5|7250.3|7235.3|7250.3|7235.3|7249.4|7234.4|2
1730720980000|2024-11-04 11:49:40|7250.4|7235.4|7250.3|7235.3|7250.4|7235.4|7250.3|7235.3|0
1730720990000|2024-11-04 11:49:50|7250.4|7235.4|7250.3|7235.3|7250.4|7235.4|7250.3|7235.3|0
1730721020000|2024-11-04 11:50:20|7249.3|7234.3|7249.4|7234.4|7249.4|7234.4|7249.3|7234.3|0
1730721060000|2024-11-04 11:51:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730721090000|2024-11-04 11:51:30|7250.8|7235.8|7250.3|7235.3|7250.8|7235.8|7250.3|7235.3|1
1730721100000|2024-11-04 11:51:40|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1730721110000|2024-11-04 11:51:50|7249.9|7234.9|7250.3|7235.3|7250.3|7235.3|7249.9|7234.9|1
1730721150000|2024-11-04 11:52:30|7249.8|7234.8|7249.9|7234.9|7249.9|7234.9|7249.8|7234.8|0
1730721160000|2024-11-04 11:52:40|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730721180000|2024-11-04 11:53:00|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|1
1730721200000|2024-11-04 11:53:20|7251.5|7236.5|7253.3|7238.3|7253.3|7238.3|7251.5|7236.5|3
1730721210000|2024-11-04 11:53:30|7252.3|7237.3|7253.3|7238.3|7253.3|7238.3|7252.3|7237.3|1
1730721220000|2024-11-04 11:53:40|7252.9|7237.9|7252.4|7237.4|7253.3|7238.3|7252.3|7237.3|2
1730721230000|2024-11-04 11:53:50|7252.9|7237.9|7253.3|7238.3|7253.3|7238.3|7252.8|7237.8|0
1730721240000|2024-11-04 11:54:00|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1730721250000|2024-11-04 11:54:10|7252.3|7237.3|7252.8|7237.8|7252.8|7237.8|7252.3|7237.3|0
1730721260000|2024-11-04 11:54:20|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730721300000|2024-11-04 11:55:00|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7252.9|7237.9|0
1730721310000|2024-11-04 11:55:10|7252.9|7237.9|7252.9|7237.9|7253.4|7238.4|7252.9|7237.9|0
1730721400000|2024-11-04 11:56:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|4
1730721430000|2024-11-04 11:57:10|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|1
1730721460000|2024-11-04 11:57:40|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1730721470000|2024-11-04 11:57:50|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1730721480000|2024-11-04 11:58:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|5
1730721490000|2024-11-04 11:58:10|7256.9|7241.9|7257.8|7242.8|7257.8|7242.8|7256.8|7241.8|8
1730721500000|2024-11-04 11:58:20|7257.7|7242.7|7256.9|7241.9|7257.7|7242.7|7256.8|7241.8|3
1730721510000|2024-11-04 11:58:30|7256.8|7241.8|7256.4|7241.4|7256.8|7241.8|7256.4|7241.4|1
1730721530000|2024-11-04 11:58:50|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|5
1730721540000|2024-11-04 11:59:00|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|7257.3|7242.3|1
1730721560000|2024-11-04 11:59:20|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1730721570000|2024-11-04 11:59:30|7258.4|7243.4|7258.8|7243.8|7258.8|7243.8|7258.4|7243.4|1
1730721600000|2024-11-04 12:00:00|7258.7|7243.7|7250.8|7235.8|7258.7|7243.7|7250.8|7235.8|13
1730721610000|2024-11-04 12:00:10|7249.8|7234.8|7252.8|7237.8|7252.8|7237.8|7249.8|7234.8|11
1730721620000|2024-11-04 12:00:20|||||||||2
1730721630000|2024-11-04 12:00:30|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1730721640000|2024-11-04 12:00:40|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1730721670000|2024-11-04 12:01:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730721680000|2024-11-04 12:01:20|7255.3|7240.3|7253.8|7238.8|7255.4|7240.4|7253.8|7238.8|4
1730721700000|2024-11-04 12:01:40|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1730721710000|2024-11-04 12:01:50|7253.4|7238.4|7253.8|7238.8|7253.8|7238.8|7253.4|7238.4|0
1730721730000|2024-11-04 12:02:10|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1730721740000|2024-11-04 12:02:20|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|0
1730721780000|2024-11-04 12:03:00|7253.3|7238.3|7252.4|7237.4|7253.3|7238.3|7252.4|7237.4|1
1730721810000|2024-11-04 12:03:30|7250.5|7235.5|7250.9|7235.9|7250.9|7235.9|7250.3|7235.3|6
1730721830000|2024-11-04 12:03:50|7250.8|7235.8|7249.9|7234.9|7250.8|7235.8|7249.9|7234.9|0
1730721860000|2024-11-04 12:04:20|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1730721870000|2024-11-04 12:04:30|7251.8|7236.8|7252.4|7237.4|7252.4|7237.4|7251.8|7236.8|2
1730721920000|2024-11-04 12:05:20|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|8
1730721930000|2024-11-04 12:05:30|7250.9|7235.9|7248.9|7233.9|7250.9|7235.9|7248.9|7233.9|1
1730721940000|2024-11-04 12:05:40|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730721950000|2024-11-04 12:05:50|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|1
1730721960000|2024-11-04 12:06:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730722000000|2024-11-04 12:06:40|7250.4|7235.4|7250.8|7235.8|7250.8|7235.8|7250.4|7235.4|0
1730722010000|2024-11-04 12:06:50|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1730722020000|2024-11-04 12:07:00|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|1
1730722040000|2024-11-04 12:07:20|7249.9|7234.9|7249.4|7234.4|7249.9|7234.9|7249.4|7234.4|0
1730722070000|2024-11-04 12:07:50|7249.9|7234.9|7249.9|7234.9|7250.4|7235.4|7249.9|7234.9|1
1730722080000|2024-11-04 12:08:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730722090000|2024-11-04 12:08:10|7250.4|7235.4|7250.3|7235.3|7250.4|7235.4|7250.3|7235.3|0
1730722120000|2024-11-04 12:08:40|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730722170000|2024-11-04 12:09:30|7249.9|7234.9|7249.4|7234.4|7249.9|7234.9|7249.4|7234.4|1
1730722200000|2024-11-04 12:10:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1730722290000|2024-11-04 12:11:30|7251.8|7236.8|7251.9|7236.9|7251.9|7236.9|7251.8|7236.8|1
1730722300000|2024-11-04 12:11:40|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1730722380000|2024-11-04 12:13:00|7253.7|7238.7|7253.9|7238.9|7253.9|7238.9|7253.7|7238.7|5
1730722390000|2024-11-04 12:13:10|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1730722400000|2024-11-04 12:13:20|7254.8|7239.8|7254.9|7239.9|7254.9|7239.9|7254.8|7239.8|1
1730722410000|2024-11-04 12:13:30|7255.4|7240.4|7256.4|7241.4|7256.8|7241.8|7255.4|7240.4|4
1730722420000|2024-11-04 12:13:40|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1730722430000|2024-11-04 12:13:50|7256.4|7241.4|7257.9|7242.9|7257.9|7242.9|7256.4|7241.4|6
1730722440000|2024-11-04 12:14:00|7255.6|7240.6|7256.4|7241.4|7256.4|7241.4|7254.9|7239.9|10
1730722450000|2024-11-04 12:14:10|7256.8|7241.8|7255.9|7240.9|7256.8|7241.8|7255.9|7240.9|0
1730722470000|2024-11-04 12:14:30|7255.4|7240.4|7254.9|7239.9|7255.4|7240.4|7254.9|7239.9|0
1730722500000|2024-11-04 12:15:00|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730722510000|2024-11-04 12:15:10|7255.8|7240.8|7255.4|7240.4|7255.8|7240.8|7255.4|7240.4|1
1730722600000|2024-11-04 12:16:40|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1730722760000|2024-11-04 12:19:20|||||||||1
1730722810000|2024-11-04 12:20:10|7257|7242|7257|7242|7257|7242|7256.4|7241.4|4
1730722820000|2024-11-04 12:20:20|7256.9|7241.9|7257|7242|7257|7242|7256.9|7241.9|0
1730722850000|2024-11-04 12:20:50|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|1
1730722920000|2024-11-04 12:22:00|7256.4|7241.4|7254.9|7239.9|7256.4|7241.4|7254.9|7239.9|4
1730722930000|2024-11-04 12:22:10|7256|7241|7256|7241|7256|7241|7255.9|7240.9|0
1730722960000|2024-11-04 12:22:40|7256.5|7241.5|7257.3|7242.3|7257.4|7242.4|7256.5|7241.5|0
1730722990000|2024-11-04 12:23:10|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1730723010000|2024-11-04 12:23:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730723030000|2024-11-04 12:23:50|7257.4|7242.4|7258.4|7243.4|7258.4|7243.4|7257.4|7242.4|3
1730723050000|2024-11-04 12:24:10|7259.4|7244.4|7258.9|7243.9|7259.4|7244.4|7258.9|7243.9|3
1730723110000|2024-11-04 12:25:10|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|2
1730723140000|2024-11-04 12:25:40|7257.9|7242.9|7258|7243|7258.4|7243.4|7257.9|7242.9|1
1730723150000|2024-11-04 12:25:50|7257.9|7242.9|7257.9|7242.9|7258|7243|7257.9|7242.9|0
1730723160000|2024-11-04 12:26:00|7258|7243|7257.9|7242.9|7258|7243|7257.9|7242.9|1
1730723170000|2024-11-04 12:26:10|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1730723190000|2024-11-04 12:26:30|7257.9|7242.9|7258.5|7243.5|7258.5|7243.5|7257.9|7242.9|5
1730723200000|2024-11-04 12:26:40|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730723220000|2024-11-04 12:27:00|7259.4|7244.4|7257.9|7242.9|7259.4|7244.4|7257.9|7242.9|26
1730723240000|2024-11-04 12:27:20|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730723270000|2024-11-04 12:27:50|7258.3|7243.3|7257.4|7242.4|7258.3|7243.3|7257.4|7242.4|0
1730723320000|2024-11-04 12:28:40|7257.3|7242.3|7256.9|7241.9|7257.3|7242.3|7256.9|7241.9|0
1730723330000|2024-11-04 12:28:50|7257.8|7242.8|7258.4|7243.4|7258.4|7243.4|7257.8|7242.8|3
1730723350000|2024-11-04 12:29:10|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730723370000|2024-11-04 12:29:30|7258|7243|7258.4|7243.4|7258.4|7243.4|7258|7243|0
1730723420000|2024-11-04 12:30:20|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730723460000|2024-11-04 12:31:00|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|1
1730723470000|2024-11-04 12:31:10|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|7258.8|7243.8|18
1730723540000|2024-11-04 12:32:20|7258.9|7243.9|7257.3|7242.3|7258.9|7243.9|7257.3|7242.3|2
1730723560000|2024-11-04 12:32:40|7253.8|7238.8|7253.3|7238.3|7253.8|7238.8|7253.3|7238.3|1
1730723580000|2024-11-04 12:33:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|2
1730723590000|2024-11-04 12:33:10|7252.8|7237.8|7252.2|7237.2|7253.7|7238.7|7252.2|7237.2|17
1730723600000|2024-11-04 12:33:20|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.2|7237.2|24
1730723610000|2024-11-04 12:33:30|7252.8|7237.8|7255.3|7240.3|7255.3|7240.3|7252.8|7237.8|3
1730723620000|2024-11-04 12:33:40|7256.2|7241.2|7254.7|7239.7|7256.2|7241.2|7254.7|7239.7|1
1730723630000|2024-11-04 12:33:50|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|0
1730723640000|2024-11-04 12:34:00|7254.3|7239.3|7254.7|7239.7|7255.3|7240.3|7254.3|7239.3|0
1730723650000|2024-11-04 12:34:10|7254.8|7239.8|7255.2|7240.2|7255.2|7240.2|7254.7|7239.7|0
1730723700000|2024-11-04 12:35:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|1
1730723710000|2024-11-04 12:35:10|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1730723720000|2024-11-04 12:35:20|7255.3|7240.3|7254.8|7239.8|7255.3|7240.3|7254.8|7239.8|0
1730723740000|2024-11-04 12:35:40|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|0
1730723750000|2024-11-04 12:35:50|7255.2|7240.2|7255.3|7240.3|7255.3|7240.3|7255.2|7240.2|0
1730723790000|2024-11-04 12:36:30|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|1
1730723810000|2024-11-04 12:36:50|||||||||2
1730723820000|2024-11-04 12:37:00|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|0
1730723840000|2024-11-04 12:37:20|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|2
1730723850000|2024-11-04 12:37:30|||||||||1
1730723870000|2024-11-04 12:37:50|||||||||3
1730723890000|2024-11-04 12:38:10|||||||||3
1730723900000|2024-11-04 12:38:20|7254.8|7239.8|7254.2|7239.2|7254.8|7239.8|7254.2|7239.2|3
1730723910000|2024-11-04 12:38:30|7253.3|7238.3|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|1
1730723940000|2024-11-04 12:39:00|7254.2|7239.2|7254.3|7239.3|7254.3|7239.3|7254.2|7239.2|3
1730723950000|2024-11-04 12:39:10|7254.7|7239.7|7254.8|7239.8|7254.8|7239.8|7254.7|7239.7|2
1730723990000|2024-11-04 12:39:50|7253.2|7238.2|7252.3|7237.3|7253.2|7238.2|7252.3|7237.3|7
1730724000000|2024-11-04 12:40:00|7250.7|7235.7|7249.3|7234.3|7250.8|7235.8|7249.3|7234.3|9
1730724010000|2024-11-04 12:40:10|7249.2|7234.2|7249.3|7234.3|7249.3|7234.3|7249.2|7234.2|1
1730724020000|2024-11-04 12:40:20|7249.2|7234.2|7249.8|7234.8|7250.8|7235.8|7249.2|7234.2|3
1730724030000|2024-11-04 12:40:30|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|1
1730724040000|2024-11-04 12:40:40|7250.8|7235.8|7251.3|7236.3|7251.3|7236.3|7250.8|7235.8|0
1730724050000|2024-11-04 12:40:50|7251.4|7236.4|7251.8|7236.8|7251.8|7236.8|7251.4|7236.4|0
1730724060000|2024-11-04 12:41:00|7250.9|7235.9|7251.3|7236.3|7251.3|7236.3|7250.8|7235.8|1
1730724080000|2024-11-04 12:41:20|7251.8|7236.8|7251.4|7236.4|7251.8|7236.8|7251.4|7236.4|0
1730724090000|2024-11-04 12:41:30|7251.3|7236.3|7250.8|7235.8|7251.3|7236.3|7250.8|7235.8|0
1730724110000|2024-11-04 12:41:50|||||||||1
1730724120000|2024-11-04 12:42:00|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1730724130000|2024-11-04 12:42:10|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|7250.8|7235.8|0
1730724140000|2024-11-04 12:42:20|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1730724150000|2024-11-04 12:42:30|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1730724160000|2024-11-04 12:42:40|7250.8|7235.8|7252.9|7237.9|7252.9|7237.9|7250.8|7235.8|3
1730724180000|2024-11-04 12:43:00|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|0
1730724190000|2024-11-04 12:43:10|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1730724210000|2024-11-04 12:43:30|7252.3|7237.3|7251.9|7236.9|7252.3|7237.3|7251.9|7236.9|0
1730724220000|2024-11-04 12:43:40|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|0
1730724270000|2024-11-04 12:44:30|7252.9|7237.9|7252.4|7237.4|7252.9|7237.9|7252.4|7237.4|0
1730724360000|2024-11-04 12:46:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|0
1730724390000|2024-11-04 12:46:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1730724480000|2024-11-04 12:48:00|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.8|7237.8|0
1730724500000|2024-11-04 12:48:20|7252.8|7237.8|7252.4|7237.4|7252.8|7237.8|7252.4|7237.4|0
1730724610000|2024-11-04 12:50:10|7252.3|7237.3|7251.9|7236.9|7252.3|7237.3|7251.9|7236.9|0
1730724650000|2024-11-04 12:50:50|7251.8|7236.8|7251.4|7236.4|7251.8|7236.8|7251.4|7236.4|0
1730724660000|2024-11-04 12:51:00|7249.9|7234.9|7249.4|7234.4|7249.9|7234.9|7248.9|7233.9|1
1730724670000|2024-11-04 12:51:10|7250.4|7235.4|7252.4|7237.4|7252.4|7237.4|7250.4|7235.4|6
1730724680000|2024-11-04 12:51:20|7253.4|7238.4|7253.3|7238.3|7253.4|7238.4|7253.3|7238.3|0
1730724690000|2024-11-04 12:51:30|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|40
1730724700000|2024-11-04 12:51:40|||||||||20
1730724710000|2024-11-04 12:51:50|||||||||21
1730724750000|2024-11-04 12:52:30|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|0
1730724760000|2024-11-04 12:52:40|7252.8|7237.8|7252.4|7237.4|7252.8|7237.8|7252.4|7237.4|14
1730724790000|2024-11-04 12:53:10|7251.9|7236.9|7252.4|7237.4|7252.4|7237.4|7251.9|7236.9|23
1730724820000|2024-11-04 12:53:40|7252|7237|7251.5|7236.5|7252|7237|7251.5|7236.5|19
1730724880000|2024-11-04 12:54:40|7250.5|7235.5|7251|7236|7251|7236|7250.5|7235.5|0
1730724890000|2024-11-04 12:54:50|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|1
1730724910000|2024-11-04 12:55:10|||||||||2
1730724940000|2024-11-04 12:55:40|7250.1|7235.1|7250|7235|7250.5|7235.5|7250|7235|0
1730724990000|2024-11-04 12:56:30|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1730725000000|2024-11-04 12:56:40|7250|7235|7249.6|7234.6|7250|7235|7249.6|7234.6|0
1730725030000|2024-11-04 12:57:10|7250.5|7235.5|7251.1|7236.1|7251.1|7236.1|7250.5|7235.5|2
1730725050000|2024-11-04 12:57:30|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|2
1730725060000|2024-11-04 12:57:40|7253|7238|7252.6|7237.6|7253|7238|7252.1|7237.1|1
1730725070000|2024-11-04 12:57:50|7252.1|7237.1|7251.1|7236.1|7252.1|7237.1|7250.6|7235.6|3
1730725140000|2024-11-04 12:59:00|7249.6|7234.6|7250.1|7235.1|7250.6|7235.6|7249.6|7234.6|4
1730725150000|2024-11-04 12:59:10|||||||||1
1730725160000|2024-11-04 12:59:20|7250|7235|7249.6|7234.6|7250|7235|7249.6|7234.6|1
1730725170000|2024-11-04 12:59:30|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|1
1730725180000|2024-11-04 12:59:40|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|3
1730725190000|2024-11-04 12:59:50|7251|7236|7251|7236|7251|7236|7251|7236|2
1730725200000|2024-11-04 13:00:00|7250.5|7235.5|7251.5|7236.5|7252|7237|7250.5|7235.5|18
1730725210000|2024-11-04 13:00:10|7252|7237|7255.9|7240.9|7255.9|7240.9|7252|7237|8
1730725220000|2024-11-04 13:00:20|7256.9|7241.9|7255.4|7240.4|7256.9|7241.9|7255.4|7240.4|2
1730725230000|2024-11-04 13:00:30|7256|7241|7259.4|7244.4|7259.4|7244.4|7256|7241|5
1730725240000|2024-11-04 13:00:40|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|0
1730725250000|2024-11-04 13:00:50|7260|7245|7262.4|7247.4|7262.4|7247.4|7260|7245|11
1730725260000|2024-11-04 13:01:00|||||||||5
1730725270000|2024-11-04 13:01:10|7262|7247|7264.5|7249.5|7264.5|7249.5|7262|7247|5
1730725280000|2024-11-04 13:01:20|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|7265.5|7250.5|0
1730725290000|2024-11-04 13:01:30|||||||||1
1730725300000|2024-11-04 13:01:40|7262.4|7247.4|7261.4|7246.4|7262.4|7247.4|7260.8|7245.8|15
1730725310000|2024-11-04 13:01:50|7262.9|7247.9|7264.4|7249.4|7264.4|7249.4|7262.9|7247.9|2
1730725320000|2024-11-04 13:02:00|7263.9|7248.9|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|0
1730725340000|2024-11-04 13:02:20|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1730725370000|2024-11-04 13:02:50|7261.4|7246.4|7262.8|7247.8|7262.9|7247.9|7261.4|7246.4|6
1730725380000|2024-11-04 13:03:00|7262.4|7247.4|7263.4|7248.4|7263.4|7248.4|7262.4|7247.4|3
1730725390000|2024-11-04 13:03:10|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|1
1730725410000|2024-11-04 13:03:30|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|0
1730725440000|2024-11-04 13:04:00|7264|7249|7264|7249|7264|7249|7264|7249|2
1730725450000|2024-11-04 13:04:10|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|7264.5|7249.5|2
1730725460000|2024-11-04 13:04:20|7264|7249|7263|7248|7264|7249|7262.4|7247.4|14
1730725470000|2024-11-04 13:04:30|7262.5|7247.5|7262|7247|7262.5|7247.5|7262|7247|1
1730725490000|2024-11-04 13:04:50|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|1
1730725500000|2024-11-04 13:05:00|7262.2|7247.2|7258.4|7243.4|7262.2|7247.2|7258.4|7243.4|7
1730725510000|2024-11-04 13:05:10|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730725550000|2024-11-04 13:05:50|7258|7243|7258|7243|7258|7243|7258|7243|1
1730725570000|2024-11-04 13:06:10|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|0
1730725580000|2024-11-04 13:06:20|7258|7243|7258|7243|7258|7243|7258|7243|2
1730725590000|2024-11-04 13:06:30|7258.1|7243.1|7259|7244|7259|7244|7258.1|7243.1|6
1730725600000|2024-11-04 13:06:40|7259.4|7244.4|7261|7246|7261|7246|7259.4|7244.4|1
1730725610000|2024-11-04 13:06:50|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730725620000|2024-11-04 13:07:00|||||||||2
1730725640000|2024-11-04 13:07:20|7262.9|7247.9|7266.5|7251.5|7266.5|7251.5|7262.9|7247.9|6
1730725650000|2024-11-04 13:07:30|7267|7252|7267|7252|7267|7252|7266.5|7251.5|4
1730725660000|2024-11-04 13:07:40|||||||||3
1730725670000|2024-11-04 13:07:50|||||||||4
1730725680000|2024-11-04 13:08:00|7267.5|7252.5|7266.9|7251.9|7267.5|7252.5|7266.9|7251.9|13
1730725700000|2024-11-04 13:08:20|7267.4|7252.4|7265.4|7250.4|7267.4|7252.4|7265.4|7250.4|3
1730725710000|2024-11-04 13:08:30|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|5
1730725720000|2024-11-04 13:08:40|7265.4|7250.4|7263.9|7248.9|7265.4|7250.4|7263.9|7248.9|7
1730725730000|2024-11-04 13:08:50|7262.5|7247.5|7261.4|7246.4|7262.5|7247.5|7261.4|7246.4|1
1730725750000|2024-11-04 13:09:10|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|2
1730725800000|2024-11-04 13:10:00|||||||||3
1730725840000|2024-11-04 13:10:40|7260|7245|7259.9|7244.9|7260|7245|7259.8|7244.8|1
1730725860000|2024-11-04 13:11:00|7259.8|7244.8|7258.8|7243.8|7259.8|7244.8|7258.8|7243.8|2
1730725870000|2024-11-04 13:11:10|7258.4|7243.4|7258.9|7243.9|7259.4|7244.4|7258.4|7243.4|1
1730725910000|2024-11-04 13:11:50|7258.8|7243.8|7255.9|7240.9|7258.8|7243.8|7255.9|7240.9|1
1730725920000|2024-11-04 13:12:00|7256.9|7241.9|7255.9|7240.9|7256.9|7241.9|7255.9|7240.9|5
1730725930000|2024-11-04 13:12:10|7254.9|7239.9|7256.9|7241.9|7256.9|7241.9|7254.9|7239.9|2
1730725940000|2024-11-04 13:12:20|7255.8|7240.8|7256.9|7241.9|7256.9|7241.9|7255.8|7240.8|4
1730725950000|2024-11-04 13:12:30|7258.3|7243.3|7259.9|7244.9|7260.7|7245.7|7258.3|7243.3|6
1730725960000|2024-11-04 13:12:40|7259.8|7244.8|7259.9|7244.9|7259.9|7244.9|7259.4|7244.4|2
1730725970000|2024-11-04 13:12:50|7261.3|7246.3|7260.8|7245.8|7261.3|7246.3|7260.3|7245.3|11
1730725980000|2024-11-04 13:13:00|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|5
1730725990000|2024-11-04 13:13:10|7261.8|7246.8|7259.8|7244.8|7261.8|7246.8|7259.8|7244.8|7
1730726010000|2024-11-04 13:13:30|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1730726020000|2024-11-04 13:13:40|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|0
1730726040000|2024-11-04 13:14:00|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|2
1730726060000|2024-11-04 13:14:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|2
1730726070000|2024-11-04 13:14:30|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|0
1730726080000|2024-11-04 13:14:40|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|3
1730726090000|2024-11-04 13:14:50|7265.3|7250.3|7264.8|7249.8|7265.3|7250.3|7264.8|7249.8|3
1730726100000|2024-11-04 13:15:00|7264.9|7249.9|7262.9|7247.9|7264.9|7249.9|7262.9|7247.9|10
1730726110000|2024-11-04 13:15:10|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1730726120000|2024-11-04 13:15:20|7263.9|7248.9|7264.3|7249.3|7264.3|7249.3|7263.9|7248.9|7
1730726130000|2024-11-04 13:15:30|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|5
1730726160000|2024-11-04 13:16:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1730726180000|2024-11-04 13:16:20|7264.8|7249.8|7265.8|7250.8|7267.3|7252.3|7264.8|7249.8|16
1730726200000|2024-11-04 13:16:40|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|1
1730726220000|2024-11-04 13:17:00|||||||||3
1730726250000|2024-11-04 13:17:30|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7
1730726260000|2024-11-04 13:17:40|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|1
1730726280000|2024-11-04 13:18:00|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|2
1730726310000|2024-11-04 13:18:30|||||||||1
1730726330000|2024-11-04 13:18:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|0
1730726340000|2024-11-04 13:19:00|||||||||2
1730726370000|2024-11-04 13:19:30|7266.3|7251.3|7261.8|7246.8|7266.3|7251.3|7261.3|7246.3|14
1730726380000|2024-11-04 13:19:40|7261.7|7246.7|7259.3|7244.3|7261.7|7246.7|7259.3|7244.3|2
1730726390000|2024-11-04 13:19:50|||||||||3
1730726410000|2024-11-04 13:20:10|||||||||3
1730726420000|2024-11-04 13:20:20|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|2
1730726430000|2024-11-04 13:20:30|7259.3|7244.3|7259.8|7244.8|7259.8|7244.8|7259.3|7244.3|3
1730726450000|2024-11-04 13:20:50|||||||||1
1730726460000|2024-11-04 13:21:00|7260.8|7245.8|7259.8|7244.8|7260.8|7245.8|7259.3|7244.3|14
1730726480000|2024-11-04 13:21:20|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|7260.3|7245.3|1
1730726490000|2024-11-04 13:21:30|7259.8|7244.8|7261.8|7246.8|7262.3|7247.3|7259.8|7244.8|6
1730726500000|2024-11-04 13:21:40|7262.3|7247.3|7265.8|7250.8|7265.8|7250.8|7262.3|7247.3|6
1730726510000|2024-11-04 13:21:50|7266.3|7251.3|7266.8|7251.8|7267.3|7252.3|7266.3|7251.3|7
1730726520000|2024-11-04 13:22:00|7267.3|7252.3|7266.8|7251.8|7267.4|7252.4|7266.3|7251.3|2
1730726540000|2024-11-04 13:22:20|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|7267.3|7252.3|1
1730726550000|2024-11-04 13:22:30|7268.8|7253.8|7269.3|7254.3|7269.8|7254.8|7268.8|7253.8|5
1730726560000|2024-11-04 13:22:40|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|1
1730726570000|2024-11-04 13:22:50|7270.3|7255.3|7271.8|7256.8|7272.3|7257.3|7270.3|7255.3|19
1730726580000|2024-11-04 13:23:00|7272.3|7257.3|7271.8|7256.8|7272.3|7257.3|7271.8|7256.8|5
1730726590000|2024-11-04 13:23:10|7272.3|7257.3|7268.8|7253.8|7272.3|7257.3|7268.3|7253.3|20
1730726600000|2024-11-04 13:23:20|||||||||4
1730726610000|2024-11-04 13:23:30|||||||||1
1730726620000|2024-11-04 13:23:40|||||||||1
1730726630000|2024-11-04 13:23:50|7269.2|7254.2|7268.3|7253.3|7269.2|7254.2|7268.3|7253.3|9
1730726650000|2024-11-04 13:24:10|||||||||1
1730726660000|2024-11-04 13:24:20|7269.3|7254.3|7270.2|7255.2|7270.2|7255.2|7269.3|7254.3|4
1730726670000|2024-11-04 13:24:30|7269.7|7254.7|7266.7|7251.7|7269.7|7254.7|7266.7|7251.7|10
1730726680000|2024-11-04 13:24:40|7266.2|7251.2|7264.2|7249.2|7266.2|7251.2|7263.7|7248.7|1
1730726690000|2024-11-04 13:24:50|7264.7|7249.7|7264.6|7249.6|7264.7|7249.7|7264.6|7249.6|1
1730726700000|2024-11-04 13:25:00|7264.2|7249.2|7265.7|7250.7|7265.7|7250.7|7264.2|7249.2|4
1730726710000|2024-11-04 13:25:10|7266.7|7251.7|7265.2|7250.2|7266.7|7251.7|7265.2|7250.2|7
1730726720000|2024-11-04 13:25:20|7265.7|7250.7|7265.6|7250.6|7265.7|7250.7|7265.2|7250.2|13
1730726730000|2024-11-04 13:25:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.1|7249.1|8
1730726740000|2024-11-04 13:25:40|7262.6|7247.6|7262.1|7247.1|7262.6|7247.6|7262.1|7247.1|10
1730726760000|2024-11-04 13:26:00|7262.6|7247.6|7264.6|7249.6|7264.6|7249.6|7262.1|7247.1|22
1730726780000|2024-11-04 13:26:20|7265.1|7250.1|7264.1|7249.1|7265.1|7250.1|7264.1|7249.1|3
1730726790000|2024-11-04 13:26:30|7263.6|7248.6|7264.1|7249.1|7264.1|7249.1|7263.6|7248.6|2
1730726800000|2024-11-04 13:26:40|7264.2|7249.2|7264.1|7249.1|7265|7250|7264.1|7249.1|11
1730726810000|2024-11-04 13:26:50|7264.6|7249.6|7264.5|7249.5|7264.6|7249.6|7264.5|7249.5|5
1730726820000|2024-11-04 13:27:00|7264.1|7249.1|7264.6|7249.6|7264.6|7249.6|7264.1|7249.1|1
1730726830000|2024-11-04 13:27:10|7264.5|7249.5|7264.1|7249.1|7264.5|7249.5|7263.6|7248.6|12
1730726850000|2024-11-04 13:27:30|7263.6|7248.6|7263.1|7248.1|7263.6|7248.6|7262.1|7247.1|20
1730726860000|2024-11-04 13:27:40|7263.6|7248.6|7263.6|7248.6|7263.7|7248.7|7263.6|7248.6|6
1730726880000|2024-11-04 13:28:00|7264.1|7249.1|7259.9|7244.9|7264.1|7249.1|7259.9|7244.9|6
1730726890000|2024-11-04 13:28:10|7257.4|7242.4|7256.6|7241.6|7257.4|7242.4|7255.6|7240.6|5
1730726900000|2024-11-04 13:28:20|7256.1|7241.1|7255.6|7240.6|7256.1|7241.1|7255.6|7240.6|9
1730726910000|2024-11-04 13:28:30|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|0
1730726930000|2024-11-04 13:28:50|7257.7|7242.7|7257.1|7242.1|7258.1|7243.1|7257.1|7242.1|4
1730726950000|2024-11-04 13:29:10|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|1
1730726960000|2024-11-04 13:29:20|7256.6|7241.6|7255.6|7240.6|7256.6|7241.6|7255.1|7240.1|5
1730726970000|2024-11-04 13:29:30|7255.1|7240.1|7255.6|7240.6|7255.6|7240.6|7255.1|7240.1|1
1730726980000|2024-11-04 13:29:40|7255.7|7240.7|7256.6|7241.6|7256.6|7241.6|7255.6|7240.6|1
1730727000000|2024-11-04 13:30:00|7256.7|7241.7|7257.2|7242.2|7257.2|7242.2|7256.7|7241.7|1
1730727010000|2024-11-04 13:30:10|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|7257.6|7242.6|0
1730727030000|2024-11-04 13:30:30|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|28
1730727040000|2024-11-04 13:30:40|||||||||1
1730727050000|2024-11-04 13:30:50|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|1
1730727060000|2024-11-04 13:31:00|7256.6|7241.6|7256.1|7241.1|7256.6|7241.6|7256.1|7241.1|2
1730727070000|2024-11-04 13:31:10|7257.1|7242.1|7256.1|7241.1|7257.1|7242.1|7256.1|7241.1|9
1730727080000|2024-11-04 13:31:20|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|7255.1|7240.1|2
1730727090000|2024-11-04 13:31:30|7253.9|7238.9|7252.6|7237.6|7253.9|7238.9|7252.1|7237.1|6
1730727110000|2024-11-04 13:31:50|7252.8|7237.8|7253.6|7238.6|7254|7239|7252.8|7237.8|1
1730727120000|2024-11-04 13:32:00|7256.1|7241.1|7255.2|7240.2|7256.1|7241.1|7255.1|7240.1|23
1730727130000|2024-11-04 13:32:10|7253.2|7238.2|7253.6|7238.6|7253.6|7238.6|7253.2|7238.2|1
1730727140000|2024-11-04 13:32:20|7250.6|7235.6|7250.1|7235.1|7250.6|7235.6|7250.1|7235.1|27
1730727150000|2024-11-04 13:32:30|7249.6|7234.6|7249.6|7234.6|7250.1|7235.1|7249.1|7234.1|45
1730727160000|2024-11-04 13:32:40|7249.1|7234.1|7249.2|7234.2|7249.2|7234.2|7249.1|7234.1|1
1730727170000|2024-11-04 13:32:50|7249.1|7234.1|7248.2|7233.2|7249.1|7234.1|7248.1|7233.1|12
1730727180000|2024-11-04 13:33:00|7248.1|7233.1|7247.7|7232.7|7248.2|7233.2|7247.7|7232.7|16
1730727190000|2024-11-04 13:33:10|7248.3|7233.3|7248.2|7233.2|7248.3|7233.3|7248.1|7233.1|13
1730727200000|2024-11-04 13:33:20|7247.2|7232.2|7247.1|7232.1|7247.2|7232.2|7247.1|7232.1|4
1730727210000|2024-11-04 13:33:30|7246.1|7231.1|7247.1|7232.1|7247.2|7232.2|7246.1|7231.1|5
1730727220000|2024-11-04 13:33:40|7245.8|7230.8|7244.6|7229.6|7245.8|7230.8|7244|7229|17
1730727230000|2024-11-04 13:33:50|7245|7230|7245.2|7230.2|7245.2|7230.2|7245|7230|5
1730727240000|2024-11-04 13:34:00|7245.1|7230.1|7245.2|7230.2|7245.2|7230.2|7245.1|7230.1|1
1730727250000|2024-11-04 13:34:10|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|0
1730727260000|2024-11-04 13:34:20|7246.7|7231.7|7247.1|7232.1|7247.1|7232.1|7246.7|7231.7|1
1730727270000|2024-11-04 13:34:30|7247.6|7232.6|7245.6|7230.6|7247.6|7232.6|7245.6|7230.6|11
1730727280000|2024-11-04 13:34:40|7245.7|7230.7|7245.6|7230.6|7246.1|7231.1|7245.6|7230.6|3
1730727300000|2024-11-04 13:35:00|7246.1|7231.1|7245.6|7230.6|7246.1|7231.1|7245.6|7230.6|7
1730727330000|2024-11-04 13:35:30|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|11
1730727340000|2024-11-04 13:35:40|||||||||1
1730727350000|2024-11-04 13:35:50|7246.5|7231.5|7247.1|7232.1|7248|7233|7246.5|7231.5|6
1730727370000|2024-11-04 13:36:10|7248|7233|7248|7233|7248|7233|7248|7233|1
1730727380000|2024-11-04 13:36:20|7247.5|7232.5|7246.6|7231.6|7247.5|7232.5|7246.6|7231.6|3
1730727390000|2024-11-04 13:36:30|7248.1|7233.1|7246.6|7231.6|7248.1|7233.1|7246.6|7231.6|6
1730727420000|2024-11-04 13:37:00|7246.7|7231.7|7245.1|7230.1|7247.1|7232.1|7245.1|7230.1|13
1730727430000|2024-11-04 13:37:10|7244.7|7229.7|7245.1|7230.1|7245.1|7230.1|7244.6|7229.6|6
1730727440000|2024-11-04 13:37:20|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|4
1730727450000|2024-11-04 13:37:30|7248.1|7233.1|7248.5|7233.5|7249.1|7234.1|7248.1|7233.1|9
1730727460000|2024-11-04 13:37:40|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|7247.6|7232.6|1
1730727480000|2024-11-04 13:38:00|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|2
1730727500000|2024-11-04 13:38:20|7244.1|7229.1|7242.6|7227.6|7244.1|7229.1|7242.6|7227.6|5
1730727510000|2024-11-04 13:38:30|7242.1|7227.1|7242.5|7227.5|7242.6|7227.6|7241.1|7226.1|16
1730727520000|2024-11-04 13:38:40|7241.7|7226.7|7242.6|7227.6|7243.1|7228.1|7241.7|7226.7|4
1730727530000|2024-11-04 13:38:50|7243|7228|7242.6|7227.6|7243.1|7228.1|7242.5|7227.5|8
1730727540000|2024-11-04 13:39:00|7242.7|7227.7|7244.4|7229.4|7245.6|7230.6|7242.7|7227.7|17
1730727550000|2024-11-04 13:39:10|7243|7228|7240.5|7225.5|7243|7228|7240.5|7225.5|4
1730727560000|2024-11-04 13:39:20|7240|7225|7236.5|7221.5|7240|7225|7236|7221|11
1730727570000|2024-11-04 13:39:30|7235.6|7220.6|7237.6|7222.6|7237.6|7222.6|7235.5|7220.5|17
1730727580000|2024-11-04 13:39:40|7236.5|7221.5|7237.1|7222.1|7237.1|7222.1|7236|7221|9
1730727590000|2024-11-04 13:39:50|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|7238.5|7223.5|1
1730727600000|2024-11-04 13:40:00|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|0
1730727620000|2024-11-04 13:40:20|7238.6|7223.6|7238|7223|7238.6|7223.6|7237.6|7222.6|13
1730727630000|2024-11-04 13:40:30|7237|7222|7236.5|7221.5|7237|7222|7236.5|7221.5|0
1730727640000|2024-11-04 13:40:40|7236.2|7221.2|7237.1|7222.1|7237.1|7222.1|7236.2|7221.2|3
1730727650000|2024-11-04 13:40:50|7237.6|7222.6|7236.5|7221.5|7237.6|7222.6|7236.5|7221.5|2
1730727660000|2024-11-04 13:41:00|7236.6|7221.6|7236.5|7221.5|7236.6|7221.6|7236.1|7221.1|1
1730727670000|2024-11-04 13:41:10|7235.6|7220.6|7237.6|7222.6|7237.6|7222.6|7235.6|7220.6|6
1730727700000|2024-11-04 13:41:40|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|1
1730727710000|2024-11-04 13:41:50|7237.2|7222.2|7237.6|7222.6|7237.6|7222.6|7237.2|7222.2|5
1730727720000|2024-11-04 13:42:00|7236.6|7221.6|7235.6|7220.6|7236.6|7221.6|7235.1|7220.1|11
1730727730000|2024-11-04 13:42:10|7235.1|7220.1|7236.2|7221.2|7236.2|7221.2|7235.1|7220.1|4
1730727740000|2024-11-04 13:42:20|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|0
1730727750000|2024-11-04 13:42:30|||||||||1
1730727780000|2024-11-04 13:43:00|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|2
1730727790000|2024-11-04 13:43:10|7234.6|7219.6|7236.6|7221.6|7236.6|7221.6|7234.6|7219.6|9
1730727810000|2024-11-04 13:43:30|||||||||5
1730727820000|2024-11-04 13:43:40|7237.1|7222.1|7240.2|7225.2|7240.6|7225.6|7237.1|7222.1|28
1730727830000|2024-11-04 13:43:50|7240.7|7225.7|7242.2|7227.2|7242.2|7227.2|7240.7|7225.7|3
1730727840000|2024-11-04 13:44:00|7241.7|7226.7|7237.8|7222.8|7241.7|7226.7|7237.8|7222.8|27
1730727850000|2024-11-04 13:44:10|7239.6|7224.6|7239.8|7224.8|7239.8|7224.8|7239.6|7224.6|4
1730727860000|2024-11-04 13:44:20|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|0
1730727870000|2024-11-04 13:44:30|7240.8|7225.8|7238.3|7223.3|7240.8|7225.8|7238.3|7223.3|6
1730727880000|2024-11-04 13:44:40|7237.8|7222.8|7237.9|7222.9|7237.9|7222.9|7237.8|7222.8|1
1730727890000|2024-11-04 13:44:50|7235.8|7220.8|7234.8|7219.8|7235.8|7220.8|7234.8|7219.8|9
1730727900000|2024-11-04 13:45:00|7236.2|7221.2|7235.3|7220.3|7236.7|7221.7|7234.8|7219.8|12
1730727910000|2024-11-04 13:45:10|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|0
1730727920000|2024-11-04 13:45:20|||||||||1
1730727940000|2024-11-04 13:45:40|7235.7|7220.7|7235.8|7220.8|7235.8|7220.8|7235.7|7220.7|7
1730727960000|2024-11-04 13:46:00|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1730727980000|2024-11-04 13:46:20|||||||||1
1730728020000|2024-11-04 13:47:00|7235.2|7220.2|7234.2|7219.2|7235.2|7220.2|7234.2|7219.2|2
1730728030000|2024-11-04 13:47:10|7233.8|7218.8|7233.2|7218.2|7234.2|7219.2|7233.2|7218.2|3
1730728040000|2024-11-04 13:47:20|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|24
1730728050000|2024-11-04 13:47:30|||||||||1
1730728060000|2024-11-04 13:47:40|7233.7|7218.7|7233.8|7218.8|7234.8|7219.8|7233.7|7218.7|9
1730728080000|2024-11-04 13:48:00|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1730728090000|2024-11-04 13:48:10|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1730728110000|2024-11-04 13:48:30|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|19
1730728120000|2024-11-04 13:48:40|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|4
1730728130000|2024-11-04 13:48:50|7234.2|7219.2|7233.8|7218.8|7234.2|7219.2|7233.8|7218.8|4
1730728140000|2024-11-04 13:49:00|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7233.8|7218.8|6
1730728150000|2024-11-04 13:49:10|7235.6|7220.6|7235.7|7220.7|7236.8|7221.8|7235.6|7220.6|12
1730728160000|2024-11-04 13:49:20|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|1
1730728170000|2024-11-04 13:49:30|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|1
1730728180000|2024-11-04 13:49:40|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|1
1730728200000|2024-11-04 13:50:00|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|0
1730728210000|2024-11-04 13:50:10|||||||||1
1730728260000|2024-11-04 13:51:00|7235.8|7220.8|7235.8|7220.8|7236.3|7221.3|7235.7|7220.7|21
1730728270000|2024-11-04 13:51:10|7236.3|7221.3|7234.8|7219.8|7236.3|7221.3|7234.8|7219.8|3
1730728280000|2024-11-04 13:51:20|7234.7|7219.7|7235.2|7220.2|7235.2|7220.2|7234.7|7219.7|4
1730728290000|2024-11-04 13:51:30|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|0
1730728310000|2024-11-04 13:51:50|7234.8|7219.8|7235.2|7220.2|7235.2|7220.2|7234.8|7219.8|0
1730728320000|2024-11-04 13:52:00|7235.3|7220.3|7235.7|7220.7|7235.7|7220.7|7235.3|7220.3|0
1730728330000|2024-11-04 13:52:10|7235.2|7220.2|7234.7|7219.7|7235.2|7220.2|7234.2|7219.2|12
1730728340000|2024-11-04 13:52:20|7234.2|7219.2|7235.8|7220.8|7235.8|7220.8|7234.2|7219.2|4
1730728360000|2024-11-04 13:52:40|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|2
1730728380000|2024-11-04 13:53:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1730728410000|2024-11-04 13:53:30|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|0
1730728440000|2024-11-04 13:54:00|7236.7|7221.7|7239.2|7224.2|7239.3|7224.3|7236.7|7221.7|23
1730728450000|2024-11-04 13:54:10|7238.7|7223.7|7238.2|7223.2|7238.7|7223.7|7238.2|7223.2|0
1730728460000|2024-11-04 13:54:20|7238.3|7223.3|7237.7|7222.7|7238.3|7223.3|7237.7|7222.7|7
1730728470000|2024-11-04 13:54:30|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1730728480000|2024-11-04 13:54:40|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|0
1730728510000|2024-11-04 13:55:10|7237.7|7222.7|7237.7|7222.7|7238.2|7223.2|7237.7|7222.7|3
1730728530000|2024-11-04 13:55:30|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|0
1730728560000|2024-11-04 13:56:00|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|0
1730728570000|2024-11-04 13:56:10|||||||||1
1730728600000|2024-11-04 13:56:40|7237.3|7222.3|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|2
1730728610000|2024-11-04 13:56:50|7236.7|7221.7|7237.7|7222.7|7237.7|7222.7|7235.8|7220.8|20
1730728620000|2024-11-04 13:57:00|7236.8|7221.8|7235.8|7220.8|7236.8|7221.8|7235.8|7220.8|2
1730728660000|2024-11-04 13:57:40|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|1
1730728690000|2024-11-04 13:58:10|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|1
1730728700000|2024-11-04 13:58:20|||||||||2
1730728710000|2024-11-04 13:58:30|7239.3|7224.3|7238.8|7223.8|7239.3|7224.3|7238.8|7223.8|8
1730728730000|2024-11-04 13:58:50|||||||||1
1730728740000|2024-11-04 13:59:00|7238.9|7223.9|7239.3|7224.3|7239.8|7224.8|7238.9|7223.9|3
1730728750000|2024-11-04 13:59:10|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1730728760000|2024-11-04 13:59:20|7237.3|7222.3|7238.4|7223.4|7238.4|7223.4|7237.3|7222.3|3
1730728770000|2024-11-04 13:59:30|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|1
1730728790000|2024-11-04 13:59:50|||||||||1
1730728800000|2024-11-04 14:00:00|7241.3|7226.3|7238.8|7223.8|7241.3|7226.3|7238.8|7223.8|19
1730728810000|2024-11-04 14:00:10|7237.4|7222.4|7236.3|7221.3|7237.7|7222.7|7236.3|7221.3|3
1730728820000|2024-11-04 14:00:20|||||||||3
1730728830000|2024-11-04 14:00:30|7234.7|7219.7|7234.2|7219.2|7234.7|7219.7|7234.2|7219.2|9
1730728840000|2024-11-04 14:00:40|||||||||3
1730728850000|2024-11-04 14:00:50|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|3
1730728870000|2024-11-04 14:01:10|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1730728880000|2024-11-04 14:01:20|7233.2|7218.2|7231.7|7216.7|7233.2|7218.2|7231.7|7216.7|15
1730728890000|2024-11-04 14:01:30|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|3
1730728900000|2024-11-04 14:01:40|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1730728910000|2024-11-04 14:01:50|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|2
1730728920000|2024-11-04 14:02:00|7232.3|7217.3|7231.3|7216.3|7232.3|7217.3|7231.3|7216.3|8
1730728930000|2024-11-04 14:02:10|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|4
1730728940000|2024-11-04 14:02:20|7231.9|7216.9|7232.8|7217.8|7232.8|7217.8|7231.9|7216.9|3
1730728950000|2024-11-04 14:02:30|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|1
1730728960000|2024-11-04 14:02:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|3
1730728970000|2024-11-04 14:02:50|7231.8|7216.8|7231.3|7216.3|7231.8|7216.8|7231.3|7216.3|2
1730728980000|2024-11-04 14:03:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|13
1730728990000|2024-11-04 14:03:10|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|8
1730729010000|2024-11-04 14:03:30|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|10
1730729030000|2024-11-04 14:03:50|||||||||3
1730729040000|2024-11-04 14:04:00|7228.2|7213.2|7225.7|7210.7|7228.2|7213.2|7224.2|7209.2|76
1730729050000|2024-11-04 14:04:10|7224.7|7209.7|7224.7|7209.7|7225.2|7210.2|7224.7|7209.7|1
1730729060000|2024-11-04 14:04:20|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|4
1730729070000|2024-11-04 14:04:30|||||||||1
1730729080000|2024-11-04 14:04:40|||||||||4
1730729090000|2024-11-04 14:04:50|7226.2|7211.2|7227.2|7212.2|7227.7|7212.7|7225.7|7210.7|9
1730729100000|2024-11-04 14:05:00|7227.7|7212.7|7229.2|7214.2|7229.2|7214.2|7227.7|7212.7|4
1730729110000|2024-11-04 14:05:10|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|0
1730729130000|2024-11-04 14:05:30|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|1
1730729140000|2024-11-04 14:05:40|7226.7|7211.7|7229.2|7214.2|7229.2|7214.2|7226.7|7211.7|1
1730729150000|2024-11-04 14:05:50|7228.7|7213.7|7229.8|7214.8|7230.7|7215.7|7228.7|7213.7|5
1730729160000|2024-11-04 14:06:00|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|1
1730729170000|2024-11-04 14:06:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1730729180000|2024-11-04 14:06:20|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|3
1730729190000|2024-11-04 14:06:30|7230.7|7215.7|7230.2|7215.2|7230.7|7215.7|7230.2|7215.2|1
1730729200000|2024-11-04 14:06:40|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|0
1730729210000|2024-11-04 14:06:50|7232.2|7217.2|7231.2|7216.2|7232.2|7217.2|7230.7|7215.7|9
1730729220000|2024-11-04 14:07:00|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|0
1730729230000|2024-11-04 14:07:10|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1730729240000|2024-11-04 14:07:20|7233.3|7218.3|7234.2|7219.2|7234.8|7219.8|7233.3|7218.3|16
1730729260000|2024-11-04 14:07:40|7234.7|7219.7|7233.2|7218.2|7234.7|7219.7|7233.2|7218.2|6
1730729270000|2024-11-04 14:07:50|7232.7|7217.7|7233.2|7218.2|7233.2|7218.2|7232.7|7217.7|5
1730729280000|2024-11-04 14:08:00|7233.7|7218.7|7233.7|7218.7|7234.7|7219.7|7233.7|7218.7|7
1730729290000|2024-11-04 14:08:10|7233.2|7218.2|7232.2|7217.2|7233.2|7218.2|7232.2|7217.2|6
1730729300000|2024-11-04 14:08:20|7232.7|7217.7|7233.7|7218.7|7233.7|7218.7|7232.7|7217.7|1
1730729350000|2024-11-04 14:09:10|7235.7|7220.7|7235.2|7220.2|7235.7|7220.7|7235.2|7220.2|3
1730729360000|2024-11-04 14:09:20|7235.7|7220.7|7235.2|7220.2|7235.7|7220.7|7235.2|7220.2|8
1730729370000|2024-11-04 14:09:30|7233.6|7218.6|7233.7|7218.7|7233.7|7218.7|7233.6|7218.6|1
1730729380000|2024-11-04 14:09:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|0
1730729410000|2024-11-04 14:10:10|||||||||1
1730729420000|2024-11-04 14:10:20|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|1
1730729430000|2024-11-04 14:10:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1730729450000|2024-11-04 14:10:50|7229.6|7214.6|7229.7|7214.7|7229.7|7214.7|7229.6|7214.6|0
1730729460000|2024-11-04 14:11:00|7229.6|7214.6|7229.7|7214.7|7229.7|7214.7|7229.6|7214.6|0
1730729470000|2024-11-04 14:11:10|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|0
1730729480000|2024-11-04 14:11:20|7229.7|7214.7|7229.1|7214.1|7229.7|7214.7|7229.1|7214.1|1
1730729490000|2024-11-04 14:11:30|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730729500000|2024-11-04 14:11:40|7228.3|7213.3|7228.7|7213.7|7228.7|7213.7|7228.3|7213.3|20
1730729510000|2024-11-04 14:11:50|||||||||1
1730729530000|2024-11-04 14:12:10|||||||||1
1730729550000|2024-11-04 14:12:30|7229|7214|7232.2|7217.2|7232.2|7217.2|7229|7214|1
1730729560000|2024-11-04 14:12:40|7232.1|7217.1|7230.6|7215.6|7232.1|7217.1|7230.6|7215.6|4
1730729580000|2024-11-04 14:13:00|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730729610000|2024-11-04 14:13:30|||||||||1
1730729650000|2024-11-04 14:14:10|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|15
1730729660000|2024-11-04 14:14:20|||||||||2
1730729670000|2024-11-04 14:14:30|7230.6|7215.6|7229.6|7214.6|7230.6|7215.6|7229.6|7214.6|2
1730729680000|2024-11-04 14:14:40|7228.7|7213.7|7226.2|7211.2|7228.7|7213.7|7226.2|7211.2|7
1730729690000|2024-11-04 14:14:50|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1730729700000|2024-11-04 14:15:00|7226.2|7211.2|7226.1|7211.1|7226.2|7211.2|7226.1|7211.1|0
1730729730000|2024-11-04 14:15:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1730729740000|2024-11-04 14:15:40|7225.6|7210.6|7225.7|7210.7|7226.1|7211.1|7225.2|7210.2|15
1730729750000|2024-11-04 14:15:50|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|5
1730729760000|2024-11-04 14:16:00|||||||||2
1730729770000|2024-11-04 14:16:10|7226.7|7211.7|7225.7|7210.7|7226.7|7211.7|7225.7|7210.7|1
1730729780000|2024-11-04 14:16:20|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|14
1730729800000|2024-11-04 14:16:40|||||||||2
1730729810000|2024-11-04 14:16:50|||||||||14
1730729820000|2024-11-04 14:17:00|7225.3|7210.3|7226.7|7211.7|7226.7|7211.7|7225.3|7210.3|4
1730729830000|2024-11-04 14:17:10|7229.8|7214.8|7232.2|7217.2|7232.2|7217.2|7229.8|7214.8|10
1730729850000|2024-11-04 14:17:30|7230.7|7215.7|7231.7|7216.7|7231.7|7216.7|7230.7|7215.7|3
1730729860000|2024-11-04 14:17:40|7231.2|7216.2|7232.1|7217.1|7232.1|7217.1|7230.7|7215.7|3
1730729870000|2024-11-04 14:17:50|7233.5|7218.5|7233.2|7218.2|7233.7|7218.7|7233.2|7218.2|3
1730729880000|2024-11-04 14:18:00|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|6
1730729890000|2024-11-04 14:18:10|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|9
1730729910000|2024-11-04 14:18:30|7233.1|7218.1|7233.2|7218.2|7233.2|7218.2|7233.1|7218.1|0
1730729920000|2024-11-04 14:18:40|7233.1|7218.1|7232|7217|7233.1|7218.1|7232|7217|6
1730729940000|2024-11-04 14:19:00|7231.6|7216.6|7231|7216|7231.6|7216.6|7231|7216|2
1730729950000|2024-11-04 14:19:10|7230.6|7215.6|7229|7214|7230.6|7215.6|7229|7214|1
1730729970000|2024-11-04 14:19:30|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|1
1730730000000|2024-11-04 14:20:00|7229|7214|7229.1|7214.1|7229.1|7214.1|7229|7214|1
1730730010000|2024-11-04 14:20:10|7229|7214|7228|7213|7229|7214|7228|7213|1
1730730030000|2024-11-04 14:20:30|||||||||2
1730730060000|2024-11-04 14:21:00|7227.6|7212.6|7226.1|7211.1|7227.6|7212.6|7226.1|7211.1|2
1730730070000|2024-11-04 14:21:10|7228.6|7213.6|7227.6|7212.6|7228.6|7213.6|7227.6|7212.6|20
1730730090000|2024-11-04 14:21:30|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1730730100000|2024-11-04 14:21:40|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7227.6|7212.6|1
1730730110000|2024-11-04 14:21:50|7228.6|7213.6|7229.1|7214.1|7229.1|7214.1|7228.6|7213.6|3
1730730120000|2024-11-04 14:22:00|7229.6|7214.6|7229.6|7214.6|7230.6|7215.6|7229.6|7214.6|18
1730730130000|2024-11-04 14:22:10|7229.2|7214.2|7229.6|7214.6|7229.6|7214.6|7229.2|7214.2|1
1730730150000|2024-11-04 14:22:30|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|1
1730730160000|2024-11-04 14:22:40|7229.6|7214.6|7231.6|7216.6|7232.6|7217.6|7229.6|7214.6|22
1730730170000|2024-11-04 14:22:50|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.6|7216.6|0
1730730180000|2024-11-04 14:23:00|7231.6|7216.6|7231.6|7216.6|7231.7|7216.7|7231.6|7216.6|1
1730730190000|2024-11-04 14:23:10|7235.7|7220.7|7235.2|7220.2|7235.7|7220.7|7235.2|7220.2|30
1730730200000|2024-11-04 14:23:20|7236.1|7221.1|7235.6|7220.6|7236.1|7221.1|7235.6|7220.6|0
1730730210000|2024-11-04 14:23:30|7235.2|7220.2|7235.1|7220.1|7235.2|7220.2|7235.1|7220.1|4
1730730220000|2024-11-04 14:23:40|7234|7219|7231.1|7216.1|7234|7219|7231.1|7216.1|0
1730730230000|2024-11-04 14:23:50|||||||||1
1730730300000|2024-11-04 14:25:00|7231.2|7216.2|7231.1|7216.1|7231.6|7216.6|7231.1|7216.1|5
1730730310000|2024-11-04 14:25:10|||||||||3
1730730390000|2024-11-04 14:26:30|7231.6|7216.6|7230.7|7215.7|7232.1|7217.1|7230.7|7215.7|9
1730730400000|2024-11-04 14:26:40|7231.2|7216.2|7231.1|7216.1|7231.2|7216.2|7231.1|7216.1|1
1730730410000|2024-11-04 14:26:50|7231.2|7216.2|7230.7|7215.7|7232.1|7217.1|7230.7|7215.7|11
1730730420000|2024-11-04 14:27:00|7231.6|7216.6|7231.1|7216.1|7231.6|7216.6|7230.7|7215.7|2
1730730470000|2024-11-04 14:27:50|||||||||2
1730730480000|2024-11-04 14:28:00|7231.6|7216.6|7231.1|7216.1|7231.6|7216.6|7230.5|7215.5|7
1730730490000|2024-11-04 14:28:10|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1730730510000|2024-11-04 14:28:30|7232|7217|7232|7217|7232|7217|7232|7217|0
1730730530000|2024-11-04 14:28:50|7231|7216|7231|7216|7231|7216|7231|7216|0
1730730540000|2024-11-04 14:29:00|7230.1|7215.1|7231.5|7216.5|7231.6|7216.6|7230|7215|5
1730730550000|2024-11-04 14:29:10|7231.6|7216.6|7231.1|7216.1|7231.6|7216.6|7231.1|7216.1|1
1730730570000|2024-11-04 14:29:30|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|0
1730730590000|2024-11-04 14:29:50|7233|7218|7233|7218|7233|7218|7233|7218|2
1730730600000|2024-11-04 14:30:00|7232.1|7217.1|7238.1|7223.1|7238.6|7223.6|7232.1|7217.1|27
1730730610000|2024-11-04 14:30:10|7237.6|7222.6|7236.5|7221.5|7237.6|7222.6|7236.5|7221.5|6
1730730620000|2024-11-04 14:30:20|7236.1|7221.1|7238.6|7223.6|7238.6|7223.6|7236.1|7221.1|7
1730730630000|2024-11-04 14:30:30|7239.6|7224.6|7238.6|7223.6|7239.6|7224.6|7238.6|7223.6|10
1730730640000|2024-11-04 14:30:40|7238.1|7223.1|7239.1|7224.1|7239.1|7224.1|7238.1|7223.1|3
1730730650000|2024-11-04 14:30:50|||||||||2
1730730660000|2024-11-04 14:31:00|||||||||7
1730730670000|2024-11-04 14:31:10|7239.2|7224.2|7238.1|7223.1|7239.6|7224.6|7236.1|7221.1|20
1730730680000|2024-11-04 14:31:20|7237.6|7222.6|7237.6|7222.6|7238.1|7223.1|7237.6|7222.6|4
1730730690000|2024-11-04 14:31:30|7238.6|7223.6|7237.1|7222.1|7239.1|7224.1|7237.1|7222.1|7
1730730700000|2024-11-04 14:31:40|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7235.6|7220.6|5
1730730710000|2024-11-04 14:31:50|7236.5|7221.5|7237.5|7222.5|7237.5|7222.5|7236|7221|81
1730730720000|2024-11-04 14:32:00|7237.6|7222.6|7236.5|7221.5|7237.6|7222.6|7235.5|7220.5|21
1730730730000|2024-11-04 14:32:10|7235.5|7220.5|7236.5|7221.5|7236.5|7221.5|7235.5|7220.5|14
1730730750000|2024-11-04 14:32:30|7236.1|7221.1|7238.9|7223.9|7238.9|7223.9|7234.9|7219.9|34
1730730760000|2024-11-04 14:32:40|7237.9|7222.9|7237|7222|7237.9|7222.9|7237|7222|4
1730730770000|2024-11-04 14:32:50|7236.9|7221.9|7237|7222|7237.4|7222.4|7236.9|7221.9|22
1730730780000|2024-11-04 14:33:00|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7
1730730790000|2024-11-04 14:33:10|7237|7222|7236.1|7221.1|7237|7222|7234|7219|14
1730730800000|2024-11-04 14:33:20|7237|7222|7237.5|7222.5|7237.5|7222.5|7237|7222|8
1730730810000|2024-11-04 14:33:30|||||||||3
1730730820000|2024-11-04 14:33:40|7238|7223|7237.5|7222.5|7238|7223|7237.5|7222.5|17
1730730840000|2024-11-04 14:34:00|7237.7|7222.7|7240.5|7225.5|7241.5|7226.5|7237.7|7222.7|14
1730730850000|2024-11-04 14:34:10|7241|7226|7240|7225|7241|7226|7239.9|7224.9|11
1730730860000|2024-11-04 14:34:20|7239.9|7224.9|7239|7224|7239.9|7224.9|7239|7224|1
1730730870000|2024-11-04 14:34:30|7239.5|7224.5|7240.6|7225.6|7240.6|7225.6|7239.5|7224.5|7
1730730880000|2024-11-04 14:34:40|7241|7226|7241|7226|7241|7226|7240.6|7225.6|3
1730730890000|2024-11-04 14:34:50|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|8
1730730900000|2024-11-04 14:35:00|7240|7225|7240.1|7225.1|7240.5|7225.5|7240|7225|6
1730730910000|2024-11-04 14:35:10|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|0
1730730920000|2024-11-04 14:35:20|7240|7225|7240.5|7225.5|7240.5|7225.5|7240|7225|9
1730730930000|2024-11-04 14:35:30|7240|7225|7240|7225|7240.1|7225.1|7240|7225|2
1730730940000|2024-11-04 14:35:40|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|7240.5|7225.5|4
1730730950000|2024-11-04 14:35:50|7240|7225|7240|7225|7240|7225|7240|7225|4
1730730960000|2024-11-04 14:36:00|7240.1|7225.1|7244|7229|7244|7229|7240.1|7225.1|9
1730730970000|2024-11-04 14:36:10|7243.5|7228.5|7239|7224|7243.5|7228.5|7239|7224|22
1730730980000|2024-11-04 14:36:20|7238.9|7223.9|7237|7222|7239|7224|7237|7222|9
1730730990000|2024-11-04 14:36:30|7236.5|7221.5|7236.5|7221.5|7237|7222|7236.5|7221.5|4
1730731000000|2024-11-04 14:36:40|7237|7222|7237|7222|7237|7222|7237|7222|1
1730731010000|2024-11-04 14:36:50|7236|7221|7237.4|7222.4|7237.4|7222.4|7235.5|7220.5|13
1730731020000|2024-11-04 14:37:00|7236.5|7221.5|7237|7222|7237|7222|7236.5|7221.5|6
1730731030000|2024-11-04 14:37:10|7236.5|7221.5|7236.1|7221.1|7236.5|7221.5|7236.1|7221.1|0
1730731040000|2024-11-04 14:37:20|7236|7221|7235.5|7220.5|7236.4|7221.4|7235|7220|4
1730731050000|2024-11-04 14:37:30|7236.5|7221.5|7236|7221|7236.5|7221.5|7236|7221|2
1730731070000|2024-11-04 14:37:50|7235.5|7220.5|7235|7220|7235.5|7220.5|7235|7220|13
1730731080000|2024-11-04 14:38:00|7234.5|7219.5|7234.5|7219.5|7235|7220|7234.5|7219.5|2
1730731090000|2024-11-04 14:38:10|7234.1|7219.1|7234|7219|7234.1|7219.1|7234|7219|0
1730731100000|2024-11-04 14:38:20|7236.5|7221.5|7237|7222|7238.5|7223.5|7236.5|7221.5|8
1730731110000|2024-11-04 14:38:30|7237.1|7222.1|7237.5|7222.5|7237.5|7222.5|7237.1|7222.1|5
1730731120000|2024-11-04 14:38:40|7237|7222|7238|7223|7238|7223|7237|7222|8
1730731130000|2024-11-04 14:38:50|7239.5|7224.5|7238.5|7223.5|7239.5|7224.5|7238.5|7223.5|17
1730731140000|2024-11-04 14:39:00|7239|7224|7240.5|7225.5|7241.5|7226.5|7239|7224|20
1730731150000|2024-11-04 14:39:10|7240.9|7225.9|7240.5|7225.5|7240.9|7225.9|7240|7225|4
1730731160000|2024-11-04 14:39:20|7240|7225|7240.5|7225.5|7240.5|7225.5|7240|7225|5
1730731170000|2024-11-04 14:39:30|7240|7225|7240.5|7225.5|7240.5|7225.5|7240|7225|7
1730731180000|2024-11-04 14:39:40|7240|7225|7240.1|7225.1|7240.1|7225.1|7240|7225|2
1730731190000|2024-11-04 14:39:50|7240|7225|7239.5|7224.5|7240|7225|7239.5|7224.5|7
1730731200000|2024-11-04 14:40:00|7240|7225|7243.5|7228.5|7244.4|7229.4|7240|7225|40
1730731210000|2024-11-04 14:40:10|||||||||10
1730731220000|2024-11-04 14:40:20|7243.4|7228.4|7242|7227|7243.4|7228.4|7242|7227|12
1730731230000|2024-11-04 14:40:30|7242.5|7227.5|7244|7229|7244|7229|7242.5|7227.5|15
1730731240000|2024-11-04 14:40:40|7243.9|7228.9|7243|7228|7243.9|7228.9|7243|7228|7
1730731250000|2024-11-04 14:40:50|7242.9|7227.9|7242.5|7227.5|7242.9|7227.9|7242.5|7227.5|1
1730731260000|2024-11-04 14:41:00|7242.6|7227.6|7243.5|7228.5|7243.5|7228.5|7242.6|7227.6|10
1730731270000|2024-11-04 14:41:10|7243|7228|7242|7227|7243|7228|7242|7227|5
1730731280000|2024-11-04 14:41:20|7241.5|7226.5|7242.5|7227.5|7242.5|7227.5|7241.5|7226.5|9
1730731290000|2024-11-04 14:41:30|7242.4|7227.4|7242|7227|7242.4|7227.4|7242|7227|0
1730731300000|2024-11-04 14:41:40|||||||||5
1730731310000|2024-11-04 14:41:50|7241.5|7226.5|7239|7224|7241.5|7226.5|7239|7224|20
1730731320000|2024-11-04 14:42:00|7240|7225|7240|7225|7240|7225|7239.5|7224.5|8
1730731330000|2024-11-04 14:42:10|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|3
1730731340000|2024-11-04 14:42:20|||||||||8
1730731350000|2024-11-04 14:42:30|7239|7224|7239.5|7224.5|7239.5|7224.5|7239|7224|3
1730731360000|2024-11-04 14:42:40|7239.6|7224.6|7241.5|7226.5|7242|7227|7239.6|7224.6|21
1730731370000|2024-11-04 14:42:50|7241.1|7226.1|7241|7226|7241.1|7226.1|7241|7226|5
1730731380000|2024-11-04 14:43:00|||||||||6
1730731390000|2024-11-04 14:43:10|7241.5|7226.5|7241|7226|7241.5|7226.5|7241|7226|3
1730731400000|2024-11-04 14:43:20|||||||||2
1730731410000|2024-11-04 14:43:30|7241.1|7226.1|7242|7227|7242|7227|7241.1|7226.1|7
1730731420000|2024-11-04 14:43:40|7241.1|7226.1|7241.1|7226.1|7241.5|7226.5|7241.1|7226.1|3
1730731430000|2024-11-04 14:43:50|7241|7226|7243.5|7228.5|7243.5|7228.5|7241|7226|31
1730731450000|2024-11-04 14:44:10|7243.6|7228.6|7245|7230|7245.5|7230.5|7243.6|7228.6|14
1730731460000|2024-11-04 14:44:20|||||||||6
1730731470000|2024-11-04 14:44:30|7245.5|7230.5|7249.5|7234.5|7249.5|7234.5|7245.5|7230.5|35
1730731480000|2024-11-04 14:44:40|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|1
1730731490000|2024-11-04 14:44:50|7249|7234|7249|7234|7249|7234|7249|7234|13
1730731500000|2024-11-04 14:45:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|10
1730731510000|2024-11-04 14:45:10|7247.5|7232.5|7250.4|7235.4|7250.9|7235.9|7247.5|7232.5|14
1730731520000|2024-11-04 14:45:20|7252.4|7237.4|7254|7239|7255.4|7240.4|7252.4|7237.4|99
1730731530000|2024-11-04 14:45:30|7253|7238|7254|7239|7254|7239|7253|7238|39
1730731540000|2024-11-04 14:45:40|7253.9|7238.9|7253|7238|7253.9|7238.9|7253|7238|4
1730731550000|2024-11-04 14:45:50|7253.4|7238.4|7253|7238|7253.5|7238.5|7251.9|7236.9|52
1730731560000|2024-11-04 14:46:00|7253.4|7238.4|7251.4|7236.4|7254.4|7239.4|7248.9|7233.9|26
1730731570000|2024-11-04 14:46:10|7251.3|7236.3|7245.4|7230.4|7251.3|7236.3|7244.9|7229.9|6
1730731580000|2024-11-04 14:46:20|||||||||2
1730731590000|2024-11-04 14:46:30|7244.9|7229.9|7242.4|7227.4|7244.9|7229.9|7241.9|7226.9|9
1730731600000|2024-11-04 14:46:40|||||||||2
1730731610000|2024-11-04 14:46:50|7242|7227|7240.9|7225.9|7242|7227|7240.9|7225.9|1
1730731620000|2024-11-04 14:47:00|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|1
1730731630000|2024-11-04 14:47:10|||||||||4
1730731640000|2024-11-04 14:47:20|||||||||3
1730731650000|2024-11-04 14:47:30|7239.9|7224.9|7240.9|7225.9|7240.9|7225.9|7239.4|7224.4|7
1730731660000|2024-11-04 14:47:40|7241|7226|7242.4|7227.4|7242.4|7227.4|7241|7226|7
1730731670000|2024-11-04 14:47:50|7241.9|7226.9|7241.9|7226.9|7241.9|7226.9|7241.4|7226.4|8
1730731680000|2024-11-04 14:48:00|7242|7227|7243|7228|7243.5|7228.5|7242|7227|7
1730731690000|2024-11-04 14:48:10|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|7243.5|7228.5|4
1730731700000|2024-11-04 14:48:20|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|1
1730731730000|2024-11-04 14:48:50|7243|7228|7243|7228|7243|7228|7243|7228|5
1730731740000|2024-11-04 14:49:00|7241.4|7226.4|7241.9|7226.9|7241.9|7226.9|7241.4|7226.4|1
1730731750000|2024-11-04 14:49:10|7241.4|7226.4|7239.4|7224.4|7241.4|7226.4|7239.4|7224.4|0
1730731760000|2024-11-04 14:49:20|||||||||1
1730731770000|2024-11-04 14:49:30|7239.9|7224.9|7237.9|7222.9|7239.9|7224.9|7237.9|7222.9|29
1730731780000|2024-11-04 14:49:40|||||||||6
1730731790000|2024-11-04 14:49:50|||||||||1
1730731800000|2024-11-04 14:50:00|||||||||3
1730731810000|2024-11-04 14:50:10|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|2
1730731820000|2024-11-04 14:50:20|7237.8|7222.8|7237.9|7222.9|7237.9|7222.9|7237.8|7222.8|11
1730731830000|2024-11-04 14:50:30|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7
1730731840000|2024-11-04 14:50:40|7237.8|7222.8|7239.9|7224.9|7239.9|7224.9|7237.5|7222.5|20
1730731850000|2024-11-04 14:50:50|||||||||6
1730731860000|2024-11-04 14:51:00|||||||||8
1730731870000|2024-11-04 14:51:10|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730731880000|2024-11-04 14:51:20|||||||||3
1730731890000|2024-11-04 14:51:30|7238.4|7223.4|7237.9|7222.9|7238.4|7223.4|7237.9|7222.9|4
1730731900000|2024-11-04 14:51:40|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|6
1730731910000|2024-11-04 14:51:50|7239.4|7224.4|7240.4|7225.4|7240.4|7225.4|7239.4|7224.4|8
1730731920000|2024-11-04 14:52:00|7240.3|7225.3|7239.4|7224.4|7240.3|7225.3|7239.4|7224.4|1
1730731930000|2024-11-04 14:52:10|7238.9|7223.9|7238.4|7223.4|7238.9|7223.9|7237.9|7222.9|44
1730731940000|2024-11-04 14:52:20|||||||||4
1730731950000|2024-11-04 14:52:30|7237.9|7222.9|7237.4|7222.4|7238.4|7223.4|7237.4|7222.4|15
1730731970000|2024-11-04 14:52:50|7237.9|7222.9|7232.9|7217.9|7237.9|7222.9|7231.4|7216.4|73
1730731980000|2024-11-04 14:53:00|7232.4|7217.4|7232|7217|7232.4|7217.4|7231.9|7216.9|1
1730731990000|2024-11-04 14:53:10|7232.4|7217.4|7234.4|7219.4|7234.4|7219.4|7231.9|7216.9|25
1730732000000|2024-11-04 14:53:20|7234.9|7219.9|7234.9|7219.9|7235.9|7220.9|7234.9|7219.9|108
1730732010000|2024-11-04 14:53:30|7235|7220|7238.4|7223.4|7239|7224|7235|7220|33
1730732020000|2024-11-04 14:53:40|7238.3|7223.3|7237.4|7222.4|7238.3|7223.3|7237.4|7222.4|5
1730732030000|2024-11-04 14:53:50|||||||||32
1730732040000|2024-11-04 14:54:00|7237.5|7222.5|7237.9|7222.9|7238|7223|7237.5|7222.5|14
1730732050000|2024-11-04 14:54:10|7238|7223|7238|7223|7238|7223|7238|7223|5
1730732060000|2024-11-04 14:54:20|7239.4|7224.4|7238.9|7223.9|7239.4|7224.4|7238.4|7223.4|5
1730732070000|2024-11-04 14:54:30|7239|7224|7239.4|7224.4|7239.4|7224.4|7239|7224|1
1730732080000|2024-11-04 14:54:40|||||||||6
1730732090000|2024-11-04 14:54:50|7238.9|7223.9|7239.4|7224.4|7239.4|7224.4|7238.9|7223.9|19
1730732100000|2024-11-04 14:55:00|||||||||5
1730732110000|2024-11-04 14:55:10|7240.4|7225.4|7239.4|7224.4|7240.4|7225.4|7239.4|7224.4|1
1730732120000|2024-11-04 14:55:20|||||||||4
1730732130000|2024-11-04 14:55:30|||||||||4
1730732140000|2024-11-04 14:55:40|7239.5|7224.5|7240.3|7225.3|7240.3|7225.3|7239.5|7224.5|0
1730732150000|2024-11-04 14:55:50|7239.3|7224.3|7237.9|7222.9|7239.4|7224.4|7237.9|7222.9|38
1730732160000|2024-11-04 14:56:00|7238|7223|7237.9|7222.9|7238|7223|7237.9|7222.9|13
1730732170000|2024-11-04 14:56:10|7237.5|7222.5|7237|7222|7237.5|7222.5|7237|7222|1
1730732180000|2024-11-04 14:56:20|7237.9|7222.9|7238.9|7223.9|7239.4|7224.4|7237.9|7222.9|10
1730732190000|2024-11-04 14:56:30|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|15
1730732200000|2024-11-04 14:56:40|||||||||1
1730732210000|2024-11-04 14:56:50|7238.9|7223.9|7239.4|7224.4|7239.4|7224.4|7238.9|7223.9|3
1730732220000|2024-11-04 14:57:00|7239.6|7224.6|7242|7227|7242|7227|7239.6|7224.6|19
1730732230000|2024-11-04 14:57:10|7242.4|7227.4|7241.4|7226.4|7242.4|7227.4|7241.4|7226.4|3
1730732240000|2024-11-04 14:57:20|7240.4|7225.4|7242.4|7227.4|7242.4|7227.4|7239.9|7224.9|2
1730732250000|2024-11-04 14:57:30|7242.9|7227.9|7243.9|7228.9|7244.4|7229.4|7242.9|7227.9|7
1730732260000|2024-11-04 14:57:40|7243.8|7228.8|7240.4|7225.4|7243.8|7228.8|7240.4|7225.4|1
1730732270000|2024-11-04 14:57:50|||||||||1
1730732280000|2024-11-04 14:58:00|7239.9|7224.9|7241.9|7226.9|7241.9|7226.9|7239.6|7224.6|4
1730732290000|2024-11-04 14:58:10|7240.9|7225.9|7240.9|7225.9|7241.5|7226.5|7240.9|7225.9|0
1730732300000|2024-11-04 14:58:20|7240.4|7225.4|7241.4|7226.4|7241.4|7226.4|7240.4|7225.4|1
1730732310000|2024-11-04 14:58:30|||||||||1
1730732320000|2024-11-04 14:58:40|7240.9|7225.9|7238.9|7223.9|7240.9|7225.9|7238.9|7223.9|7
1730732330000|2024-11-04 14:58:50|||||||||5
1730732340000|2024-11-04 14:59:00|7238.8|7223.8|7236.9|7221.9|7238.8|7223.8|7236.9|7221.9|6
1730732350000|2024-11-04 14:59:10|7237|7222|7236.9|7221.9|7237|7222|7236.9|7221.9|0
1730732360000|2024-11-04 14:59:20|7237.4|7222.4|7238.4|7223.4|7238.4|7223.4|7237.4|7222.4|9
1730732370000|2024-11-04 14:59:30|7237.9|7222.9|7237.9|7222.9|7238.4|7223.4|7237.9|7222.9|1
1730732380000|2024-11-04 14:59:40|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|1
1730732400000|2024-11-04 15:00:00|7237.9|7222.9|7239.4|7224.4|7239.4|7224.4|7237.9|7222.9|14
1730732410000|2024-11-04 15:00:10|7238.9|7223.9|7239.4|7224.4|7240.5|7225.5|7238.9|7223.9|2
1730732420000|2024-11-04 15:00:20|7238.9|7223.9|7238.4|7223.4|7239.4|7224.4|7238.4|7223.4|22
1730732430000|2024-11-04 15:00:30|7239.4|7224.4|7242.9|7227.9|7243.9|7228.9|7239.4|7224.4|27
1730732450000|2024-11-04 15:00:50|7243.4|7228.4|7242.9|7227.9|7243.4|7228.4|7242.9|7227.9|2
1730732460000|2024-11-04 15:01:00|7242.4|7227.4|7241.9|7226.9|7242.4|7227.4|7241.9|7226.9|16
1730732470000|2024-11-04 15:01:10|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|7240.4|7225.4|3
1730732490000|2024-11-04 15:01:30|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7238.9|7223.9|6
1730732500000|2024-11-04 15:01:40|||||||||5
1730732510000|2024-11-04 15:01:50|7239.9|7224.9|7240.9|7225.9|7240.9|7225.9|7239.9|7224.9|13
1730732520000|2024-11-04 15:02:00|7240.4|7225.4|7241.4|7226.4|7241.4|7226.4|7240.4|7225.4|4
1730732530000|2024-11-04 15:02:10|||||||||4
1730732540000|2024-11-04 15:02:20|||||||||2
1730732560000|2024-11-04 15:02:40|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|7240.9|7225.9|1
1730732580000|2024-11-04 15:03:00|7241.4|7226.4|7238.9|7223.9|7241.4|7226.4|7238.9|7223.9|14
1730732590000|2024-11-04 15:03:10|7239|7224|7240.4|7225.4|7240.4|7225.4|7239|7224|0
1730732600000|2024-11-04 15:03:20|7239.9|7224.9|7239.4|7224.4|7240.4|7225.4|7239.4|7224.4|5
1730732610000|2024-11-04 15:03:30|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|3
1730732620000|2024-11-04 15:03:40|||||||||1
1730732630000|2024-11-04 15:03:50|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7238.9|7223.9|3
1730732640000|2024-11-04 15:04:00|7238.9|7223.9|7237.4|7222.4|7238.9|7223.9|7237.4|7222.4|4
1730732650000|2024-11-04 15:04:10|7236.4|7221.4|7235.9|7220.9|7236.9|7221.9|7235.9|7220.9|7
1730732680000|2024-11-04 15:04:40|||||||||7
1730732690000|2024-11-04 15:04:50|7235.4|7220.4|7235.9|7220.9|7235.9|7220.9|7235.4|7220.4|46
1730732700000|2024-11-04 15:05:00|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|7236.4|7221.4|0
1730732710000|2024-11-04 15:05:10|7235.9|7220.9|7234.9|7219.9|7235.9|7220.9|7234.9|7219.9|5
1730732720000|2024-11-04 15:05:20|7234.5|7219.5|7234.9|7219.9|7234.9|7219.9|7234.4|7219.4|16
1730732730000|2024-11-04 15:05:30|||||||||1
1730732740000|2024-11-04 15:05:40|7234.4|7219.4|7234.4|7219.4|7234.9|7219.9|7234.4|7219.4|9
1730732750000|2024-11-04 15:05:50|7234.9|7219.9|7235.9|7220.9|7235.9|7220.9|7234.9|7219.9|12
1730732760000|2024-11-04 15:06:00|7236.4|7221.4|7235.9|7220.9|7236.4|7221.4|7235.9|7220.9|1
1730732770000|2024-11-04 15:06:10|7236.4|7221.4|7236.4|7221.4|7236.9|7221.9|7236.4|7221.4|5
1730732780000|2024-11-04 15:06:20|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|3
1730732800000|2024-11-04 15:06:40|7235.5|7220.5|7234.9|7219.9|7235.5|7220.5|7234.9|7219.9|4
1730732810000|2024-11-04 15:06:50|||||||||7
1730732820000|2024-11-04 15:07:00|7234.8|7219.8|7234.9|7219.9|7234.9|7219.9|7234.8|7219.8|2
1730732830000|2024-11-04 15:07:10|7235.9|7220.9|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|2
1730732840000|2024-11-04 15:07:20|||||||||5
1730732850000|2024-11-04 15:07:30|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|3
1730732860000|2024-11-04 15:07:40|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|0
1730732870000|2024-11-04 15:07:50|||||||||2
1730732880000|2024-11-04 15:08:00|||||||||1
1730732890000|2024-11-04 15:08:10|||||||||9
1730732900000|2024-11-04 15:08:20|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.4|7220.4|3
1730732910000|2024-11-04 15:08:30|7237|7222|7235.9|7220.9|7237|7222|7235.9|7220.9|28
1730732920000|2024-11-04 15:08:40|7236|7221|7236|7221|7236.5|7221.5|7236|7221|24
1730732930000|2024-11-04 15:08:50|7236.5|7221.5|7236.4|7221.4|7236.5|7221.5|7236.4|7221.4|1
1730732940000|2024-11-04 15:09:00|7236|7221|7236.4|7221.4|7236.4|7221.4|7236|7221|2
1730732950000|2024-11-04 15:09:10|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|1
1730732960000|2024-11-04 15:09:20|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|4
1730732970000|2024-11-04 15:09:30|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|7234.9|7219.9|0
1730732980000|2024-11-04 15:09:40|||||||||4
1730733000000|2024-11-04 15:10:00|7234.8|7219.8|7234.4|7219.4|7234.8|7219.8|7234.4|7219.4|3
1730733010000|2024-11-04 15:10:10|7234.8|7219.8|7235.4|7220.4|7236.4|7221.4|7234.8|7219.8|8
1730733020000|2024-11-04 15:10:20|7235.9|7220.9|7235.4|7220.4|7235.9|7220.9|7235.4|7220.4|1
1730733030000|2024-11-04 15:10:30|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|0
1730733040000|2024-11-04 15:10:40|||||||||1
1730733050000|2024-11-04 15:10:50|7235.8|7220.8|7234.9|7219.9|7235.8|7220.8|7234.8|7219.8|9
1730733060000|2024-11-04 15:11:00|||||||||2
1730733070000|2024-11-04 15:11:10|||||||||3
1730733080000|2024-11-04 15:11:20|||||||||3
1730733090000|2024-11-04 15:11:30|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|3
1730733100000|2024-11-04 15:11:40|7236.9|7221.9|7236.3|7221.3|7236.9|7221.9|7236.3|7221.3|11
1730733110000|2024-11-04 15:11:50|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|1
1730733120000|2024-11-04 15:12:00|7234.9|7219.9|7235.4|7220.4|7235.4|7220.4|7234.9|7219.9|10
1730733130000|2024-11-04 15:12:10|||||||||5
1730733140000|2024-11-04 15:12:20|||||||||2
1730733150000|2024-11-04 15:12:30|||||||||4
1730733170000|2024-11-04 15:12:50|||||||||4
1730733180000|2024-11-04 15:13:00|||||||||2
1730733190000|2024-11-04 15:13:10|7235.5|7220.5|7235.9|7220.9|7235.9|7220.9|7235.5|7220.5|5
1730733200000|2024-11-04 15:13:20|7235.8|7220.8|7235.9|7220.9|7235.9|7220.9|7235.8|7220.8|5
1730733210000|2024-11-04 15:13:30|7235.8|7220.8|7235.4|7220.4|7235.8|7220.8|7235.4|7220.4|2
1730733220000|2024-11-04 15:13:40|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|7235.5|7220.5|0
1730733230000|2024-11-04 15:13:50|7235.9|7220.9|7234.3|7219.3|7235.9|7220.9|7234.3|7219.3|8
1730733240000|2024-11-04 15:14:00|7234.2|7219.2|7234.8|7219.8|7234.8|7219.8|7234.2|7219.2|12
1730733250000|2024-11-04 15:14:10|||||||||1
1730733280000|2024-11-04 15:14:40|||||||||4
1730733290000|2024-11-04 15:14:50|||||||||6
1730733300000|2024-11-04 15:15:00|||||||||9
1730733320000|2024-11-04 15:15:20|7235.3|7220.3|7235.4|7220.4|7235.8|7220.8|7235.3|7220.3|11
1730733330000|2024-11-04 15:15:30|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7234.8|7219.8|5
1730733340000|2024-11-04 15:15:40|7234.7|7219.7|7236.8|7221.8|7236.8|7221.8|7234.7|7219.7|69
1730733350000|2024-11-04 15:15:50|||||||||1
1730733360000|2024-11-04 15:16:00|7236.3|7221.3|7233.4|7218.4|7236.3|7221.3|7233.3|7218.3|5
1730733370000|2024-11-04 15:16:10|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|6
1730733380000|2024-11-04 15:16:20|||||||||10
1730733390000|2024-11-04 15:16:30|7233.3|7218.3|7229.8|7214.8|7233.3|7218.3|7229.8|7214.8|9
1730733400000|2024-11-04 15:16:40|7229.3|7214.3|7229.8|7214.8|7229.8|7214.8|7229.3|7214.3|10
1730733410000|2024-11-04 15:16:50|7230.3|7215.3|7229.8|7214.8|7230.3|7215.3|7229.8|7214.8|6
1730733420000|2024-11-04 15:17:00|||||||||1
1730733440000|2024-11-04 15:17:20|7228.5|7213.5|7228.3|7213.3|7228.5|7213.5|7228.3|7213.3|14
1730733450000|2024-11-04 15:17:30|7228.8|7213.8|7229.3|7214.3|7229.3|7214.3|7228.8|7213.8|3
1730733460000|2024-11-04 15:17:40|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|18
1730733470000|2024-11-04 15:17:50|||||||||1
1730733480000|2024-11-04 15:18:00|||||||||9
1730733490000|2024-11-04 15:18:10|||||||||2
1730733500000|2024-11-04 15:18:20|7225.7|7210.7|7227.3|7212.3|7227.3|7212.3|7225.7|7210.7|27
1730733510000|2024-11-04 15:18:30|7227.2|7212.2|7226.2|7211.2|7227.2|7212.2|7226.2|7211.2|6
1730733520000|2024-11-04 15:18:40|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|3
1730733530000|2024-11-04 15:18:50|7227.2|7212.2|7226.7|7211.7|7227.2|7212.2|7226.7|7211.7|2
1730733540000|2024-11-04 15:19:00|7226.8|7211.8|7227.2|7212.2|7227.2|7212.2|7226.8|7211.8|0
1730733560000|2024-11-04 15:19:20|||||||||3
1730733580000|2024-11-04 15:19:40|||||||||3
1730733590000|2024-11-04 15:19:50|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730733600000|2024-11-04 15:20:00|7226.2|7211.2|7226.7|7211.7|7226.7|7211.7|7226.2|7211.2|5
1730733610000|2024-11-04 15:20:10|||||||||6
1730733620000|2024-11-04 15:20:20|||||||||1
1730733630000|2024-11-04 15:20:30|7226.6|7211.6|7226.2|7211.2|7226.6|7211.6|7226.2|7211.2|28
1730733640000|2024-11-04 15:20:40|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|1
1730733650000|2024-11-04 15:20:50|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|10
1730733660000|2024-11-04 15:21:00|7226.7|7211.7|7225.7|7210.7|7226.7|7211.7|7225.7|7210.7|44
1730733670000|2024-11-04 15:21:10|7226.2|7211.2|7225.7|7210.7|7226.2|7211.2|7225.7|7210.7|4
1730733690000|2024-11-04 15:21:30|||||||||27
1730733700000|2024-11-04 15:21:40|7227.2|7212.2|7226.2|7211.2|7227.7|7212.7|7226.2|7211.2|10
1730733710000|2024-11-04 15:21:50|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|2
1730733720000|2024-11-04 15:22:00|||||||||8
1730733730000|2024-11-04 15:22:10|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7225.2|7210.2|2
1730733740000|2024-11-04 15:22:20|||||||||2
1730733750000|2024-11-04 15:22:30|||||||||8
1730733760000|2024-11-04 15:22:40|||||||||3
1730733770000|2024-11-04 15:22:50|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|9
1730733780000|2024-11-04 15:23:00|7226.2|7211.2|7226.7|7211.7|7226.7|7211.7|7226.2|7211.2|3
1730733790000|2024-11-04 15:23:10|7227.7|7212.7|7227.2|7212.2|7227.7|7212.7|7227.2|7212.2|5
1730733800000|2024-11-04 15:23:20|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|10
1730733810000|2024-11-04 15:23:30|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|1
1730733820000|2024-11-04 15:23:40|||||||||2
1730733830000|2024-11-04 15:23:50|||||||||9
1730733840000|2024-11-04 15:24:00|7228.3|7213.3|7229.7|7214.7|7230.1|7215.1|7228.3|7213.3|2
1730733850000|2024-11-04 15:24:10|7230.1|7215.1|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|1
1730733860000|2024-11-04 15:24:20|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|3
1730733870000|2024-11-04 15:24:30|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|4
1730733880000|2024-11-04 15:24:40|||||||||3
1730733890000|2024-11-04 15:24:50|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|6
1730733900000|2024-11-04 15:25:00|7229.8|7214.8|7230.7|7215.7|7230.7|7215.7|7229.8|7214.8|4
1730733910000|2024-11-04 15:25:10|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|5
1730733920000|2024-11-04 15:25:20|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|9
1730733930000|2024-11-04 15:25:30|||||||||5
1730733940000|2024-11-04 15:25:40|7231.2|7216.2|7231.2|7216.2|7231.7|7216.7|7230.7|7215.7|4
1730733950000|2024-11-04 15:25:50|7230.7|7215.7|7229.2|7214.2|7230.7|7215.7|7229.2|7214.2|25
1730733960000|2024-11-04 15:26:00|7229.7|7214.7|7230.2|7215.2|7230.2|7215.2|7229.7|7214.7|4
1730733980000|2024-11-04 15:26:20|7230.7|7215.7|7230.2|7215.2|7230.7|7215.7|7230.2|7215.2|5
1730733990000|2024-11-04 15:26:30|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|5
1730734000000|2024-11-04 15:26:40|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|3
1730734010000|2024-11-04 15:26:50|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|11
1730734020000|2024-11-04 15:27:00|||||||||9
1730734030000|2024-11-04 15:27:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|6
1730734040000|2024-11-04 15:27:20|7229.8|7214.8|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|4
1730734050000|2024-11-04 15:27:30|||||||||2
1730734060000|2024-11-04 15:27:40|||||||||4
1730734070000|2024-11-04 15:27:50|||||||||4
1730734080000|2024-11-04 15:28:00|7228.2|7213.2|7224.7|7209.7|7228.2|7213.2|7224.7|7209.7|33
1730734090000|2024-11-04 15:28:10|||||||||13
1730734100000|2024-11-04 15:28:20|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|33
1730734110000|2024-11-04 15:28:30|7227.3|7212.3|7227.7|7212.7|7228.7|7213.7|7227.3|7212.3|19
1730734120000|2024-11-04 15:28:40|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|1
1730734130000|2024-11-04 15:28:50|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|1
1730734150000|2024-11-04 15:29:10|7226.7|7211.7|7225.7|7210.7|7226.7|7211.7|7225.7|7210.7|4
1730734160000|2024-11-04 15:29:20|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7224.7|7209.7|6
1730734170000|2024-11-04 15:29:30|||||||||1
1730734180000|2024-11-04 15:29:40|||||||||2
1730734190000|2024-11-04 15:29:50|7226.2|7211.2|7226.3|7211.3|7226.3|7211.3|7226.2|7211.2|5
1730734200000|2024-11-04 15:30:00|7226.7|7211.7|7228.2|7213.2|7228.6|7213.6|7226.7|7211.7|12
1730734210000|2024-11-04 15:30:10|7228.1|7213.1|7227.2|7212.2|7228.1|7213.1|7227.2|7212.2|15
1730734220000|2024-11-04 15:30:20|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|1
1730734230000|2024-11-04 15:30:30|||||||||2
1730734240000|2024-11-04 15:30:40|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1730734250000|2024-11-04 15:30:50|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|12
1730734260000|2024-11-04 15:31:00|||||||||10
1730734270000|2024-11-04 15:31:10|7224.7|7209.7|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|8
1730734280000|2024-11-04 15:31:20|||||||||4
1730734290000|2024-11-04 15:31:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|9
1730734300000|2024-11-04 15:31:40|7225.6|7210.6|7225.2|7210.2|7225.6|7210.6|7225.2|7210.2|0
1730734310000|2024-11-04 15:31:50|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|4
1730734320000|2024-11-04 15:32:00|7226.3|7211.3|7227.7|7212.7|7227.8|7212.8|7225.8|7210.8|5
1730734330000|2024-11-04 15:32:10|7227.8|7212.8|7227.7|7212.7|7227.8|7212.8|7227.7|7212.7|7
1730734340000|2024-11-04 15:32:20|7227.8|7212.8|7228.7|7213.7|7228.8|7213.8|7227.8|7212.8|1
1730734350000|2024-11-04 15:32:30|7228.3|7213.3|7227.7|7212.7|7228.3|7213.3|7227.7|7212.7|5
1730734370000|2024-11-04 15:32:50|||||||||3
1730734380000|2024-11-04 15:33:00|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|1
1730734390000|2024-11-04 15:33:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|9
1730734400000|2024-11-04 15:33:20|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|3
1730734410000|2024-11-04 15:33:30|7229.3|7214.3|7231.3|7216.3|7231.3|7216.3|7229.3|7214.3|3
1730734420000|2024-11-04 15:33:40|7231.8|7216.8|7234.2|7219.2|7234.2|7219.2|7231.8|7216.8|6
1730734430000|2024-11-04 15:33:50|7234.3|7219.3|7234.7|7219.7|7234.7|7219.7|7234.3|7219.3|4
1730734440000|2024-11-04 15:34:00|7233.7|7218.7|7236.3|7221.3|7236.3|7221.3|7233.3|7218.3|9
1730734450000|2024-11-04 15:34:10|7236.7|7221.7|7236.8|7221.8|7237.3|7222.3|7236.7|7221.7|8
1730734460000|2024-11-04 15:34:20|||||||||3
1730734470000|2024-11-04 15:34:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|12
1730734480000|2024-11-04 15:34:40|7238.3|7223.3|7238.8|7223.8|7238.8|7223.8|7238.3|7223.3|11
1730734490000|2024-11-04 15:34:50|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|4
1730734500000|2024-11-04 15:35:00|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|3
1730734510000|2024-11-04 15:35:10|7239.2|7224.2|7239.7|7224.7|7239.7|7224.7|7239.2|7224.2|10
1730734520000|2024-11-04 15:35:20|7240.3|7225.3|7241.8|7226.8|7242.3|7227.3|7240.3|7225.3|34
1730734530000|2024-11-04 15:35:30|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|4
1730734540000|2024-11-04 15:35:40|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|0
1730734550000|2024-11-04 15:35:50|7240.8|7225.8|7240.9|7225.9|7242.3|7227.3|7240.8|7225.8|1
1730734560000|2024-11-04 15:36:00|7240.8|7225.8|7245.3|7230.3|7245.3|7230.3|7240.8|7225.8|14
1730734570000|2024-11-04 15:36:10|||||||||4
1730734580000|2024-11-04 15:36:20|7245.2|7230.2|7243.3|7228.3|7245.2|7230.2|7243.3|7228.3|11
1730734590000|2024-11-04 15:36:30|7243.1|7228.1|7236.8|7221.8|7243.1|7228.1|7236.8|7221.8|8
1730734600000|2024-11-04 15:36:40|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1730734610000|2024-11-04 15:36:50|7236.2|7221.2|7235.2|7220.2|7236.2|7221.2|7235.2|7220.2|16
1730734630000|2024-11-04 15:37:10|7234.8|7219.8|7234.2|7219.2|7236.7|7221.7|7233.7|7218.7|12
1730734650000|2024-11-04 15:37:30|||||||||4
1730734660000|2024-11-04 15:37:40|7233.6|7218.6|7231.7|7216.7|7233.6|7218.6|7231.7|7216.7|2
1730734670000|2024-11-04 15:37:50|7231.8|7216.8|7231.3|7216.3|7232.2|7217.2|7231.3|7216.3|3
1730734680000|2024-11-04 15:38:00|7232.2|7217.2|7233.3|7218.3|7233.3|7218.3|7232.2|7217.2|9
1730734690000|2024-11-04 15:38:10|7233.7|7218.7|7234.7|7219.7|7234.7|7219.7|7233.7|7218.7|1
1730734700000|2024-11-04 15:38:20|7234.2|7219.2|7233.6|7218.6|7234.2|7219.2|7233.2|7218.2|16
1730734710000|2024-11-04 15:38:30|7233.1|7218.1|7233.1|7218.1|7233.6|7218.6|7232.6|7217.6|19
1730734720000|2024-11-04 15:38:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1730734740000|2024-11-04 15:39:00|7232.2|7217.2|7232.2|7217.2|7232.8|7217.8|7232.2|7217.2|10
1730734760000|2024-11-04 15:39:20|7232.3|7217.3|7232.2|7217.2|7232.3|7217.3|7232.2|7217.2|2
1730734780000|2024-11-04 15:39:40|7231.8|7216.8|7231.7|7216.7|7231.8|7216.8|7231.7|7216.7|6
1730734790000|2024-11-04 15:39:50|7232.2|7217.2|7232.7|7217.7|7233.3|7218.3|7232.2|7217.2|5
1730734800000|2024-11-04 15:40:00|7232.8|7217.8|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|13
1730734810000|2024-11-04 15:40:10|||||||||1
1730734820000|2024-11-04 15:40:20|||||||||2
1730734830000|2024-11-04 15:40:30|7232.6|7217.6|7234.7|7219.7|7234.8|7219.8|7231.7|7216.7|8
1730734840000|2024-11-04 15:40:40|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|8
1730734850000|2024-11-04 15:40:50|7235.3|7220.3|7234.8|7219.8|7235.3|7220.3|7234.8|7219.8|0
1730734860000|2024-11-04 15:41:00|7236.7|7221.7|7236.7|7221.7|7236.8|7221.8|7236.7|7221.7|5
1730734870000|2024-11-04 15:41:10|7236.3|7221.3|7236.7|7221.7|7236.8|7221.8|7236.3|7221.3|9
1730734880000|2024-11-04 15:41:20|7236.8|7221.8|7236.7|7221.7|7236.8|7221.8|7236.7|7221.7|7
1730734890000|2024-11-04 15:41:30|7236.3|7221.3|7234.7|7219.7|7236.6|7221.6|7234.7|7219.7|6
1730734900000|2024-11-04 15:41:40|7234.8|7219.8|7234.7|7219.7|7234.8|7219.8|7234.7|7219.7|3
1730734910000|2024-11-04 15:41:50|||||||||11
1730734930000|2024-11-04 15:42:10|7234.2|7219.2|7233.8|7218.8|7234.2|7219.2|7233.8|7218.8|8
1730734940000|2024-11-04 15:42:20|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|2
1730734950000|2024-11-04 15:42:30|||||||||14
1730734960000|2024-11-04 15:42:40|||||||||2
1730734970000|2024-11-04 15:42:50|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|12
1730734980000|2024-11-04 15:43:00|7233.7|7218.7|7234.2|7219.2|7234.8|7219.8|7233.7|7218.7|16
1730734990000|2024-11-04 15:43:10|7233.8|7218.8|7234.7|7219.7|7234.7|7219.7|7233.8|7218.8|4
1730735000000|2024-11-04 15:43:20|||||||||2
1730735010000|2024-11-04 15:43:30|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|9
1730735020000|2024-11-04 15:43:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|1
1730735030000|2024-11-04 15:43:50|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|2
1730735050000|2024-11-04 15:44:10|||||||||5
1730735060000|2024-11-04 15:44:20|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|2
1730735070000|2024-11-04 15:44:30|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|4
1730735080000|2024-11-04 15:44:40|7234.7|7219.7|7231.7|7216.7|7235.2|7220.2|7231.7|7216.7|23
1730735090000|2024-11-04 15:44:50|7231.6|7216.6|7231.7|7216.7|7231.7|7216.7|7231.6|7216.6|2
1730735100000|2024-11-04 15:45:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|2
1730735110000|2024-11-04 15:45:10|7229.2|7214.2|7229.1|7214.1|7229.2|7214.2|7229.1|7214.1|5
1730735130000|2024-11-04 15:45:30|7230.6|7215.6|7229.7|7214.7|7230.6|7215.6|7229.6|7214.6|4
1730735140000|2024-11-04 15:45:40|7229.1|7214.1|7228.1|7213.1|7229.1|7214.1|7227.7|7212.7|2
1730735150000|2024-11-04 15:45:50|7228.6|7213.6|7228.7|7213.7|7228.7|7213.7|7227.7|7212.7|2
1730735160000|2024-11-04 15:46:00|7229.1|7214.1|7228.7|7213.7|7229.1|7214.1|7228.7|7213.7|2
1730735170000|2024-11-04 15:46:10|||||||||12
1730735180000|2024-11-04 15:46:20|7229.2|7214.2|7229.1|7214.1|7229.2|7214.2|7229.1|7214.1|0
1730735190000|2024-11-04 15:46:30|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|1
1730735200000|2024-11-04 15:46:40|||||||||8
1730735210000|2024-11-04 15:46:50|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7
1730735220000|2024-11-04 15:47:00|7226.2|7211.2|7229.1|7214.1|7229.1|7214.1|7226.2|7211.2|8
1730735230000|2024-11-04 15:47:10|||||||||2
1730735240000|2024-11-04 15:47:20|7229.6|7214.6|7229.1|7214.1|7229.6|7214.6|7229.1|7214.1|0
1730735250000|2024-11-04 15:47:30|||||||||10
1730735260000|2024-11-04 15:47:40|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|8
1730735270000|2024-11-04 15:47:50|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|2
1730735300000|2024-11-04 15:48:20|7228.6|7213.6|7226.6|7211.6|7228.7|7213.7|7226.6|7211.6|20
1730735310000|2024-11-04 15:48:30|7226.5|7211.5|7226.1|7211.1|7226.5|7211.5|7225.6|7210.6|59
1730735320000|2024-11-04 15:48:40|7226.6|7211.6|7223|7208|7226.6|7211.6|7222.6|7207.6|104
1730735330000|2024-11-04 15:48:50|||||||||1
1730735340000|2024-11-04 15:49:00|||||||||4
1730735350000|2024-11-04 15:49:10|7222.6|7207.6|7222.5|7207.5|7222.6|7207.6|7222.5|7207.5|6
1730735360000|2024-11-04 15:49:20|7222.4|7207.4|7220.5|7205.5|7222.4|7207.4|7220.5|7205.5|9
1730735370000|2024-11-04 15:49:30|7218.4|7203.4|7217.6|7202.6|7218.4|7203.4|7217.6|7202.6|24
1730735380000|2024-11-04 15:49:40|7217.5|7202.5|7218|7203|7218.5|7203.5|7217.5|7202.5|14
1730735390000|2024-11-04 15:49:50|7219|7204|7222|7207|7222|7207|7219|7204|2
1730735400000|2024-11-04 15:50:00|7221.1|7206.1|7223.1|7208.1|7223.1|7208.1|7221.1|7206.1|8
1730735410000|2024-11-04 15:50:10|7223.2|7208.2|7227.1|7212.1|7227.1|7212.1|7223.2|7208.2|4
1730735420000|2024-11-04 15:50:20|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|1
1730735430000|2024-11-04 15:50:30|7227.1|7212.1|7222.5|7207.5|7227.1|7212.1|7222.5|7207.5|3
1730735440000|2024-11-04 15:50:40|7224.1|7209.1|7222.5|7207.5|7224.1|7209.1|7222.5|7207.5|10
1730735450000|2024-11-04 15:50:50|7222.1|7207.1|7221.5|7206.5|7222.1|7207.1|7221|7206|56
1730735460000|2024-11-04 15:51:00|7221.6|7206.6|7223.1|7208.1|7223.1|7208.1|7221.6|7206.6|0
1730735470000|2024-11-04 15:51:10|7223|7208|7223|7208|7223|7208|7223|7208|25
1730735480000|2024-11-04 15:51:20|7223.5|7208.5|7224.6|7209.6|7224.6|7209.6|7223.5|7208.5|2
1730735490000|2024-11-04 15:51:30|7224.5|7209.5|7224.6|7209.6|7224.6|7209.6|7224.5|7209.5|0
1730735500000|2024-11-04 15:51:40|7224.7|7209.7|7223.5|7208.5|7227.1|7212.1|7223.5|7208.5|4
1730735510000|2024-11-04 15:51:50|||||||||28
1730735520000|2024-11-04 15:52:00|7222.5|7207.5|7221|7206|7222.5|7207.5|7221|7206|9
1730735530000|2024-11-04 15:52:10|7220|7205|7219|7204|7220|7205|7219|7204|7
1730735540000|2024-11-04 15:52:20|7218.5|7203.5|7218.1|7203.1|7218.5|7203.5|7218|7203|5
1730735550000|2024-11-04 15:52:30|7219|7204|7219.1|7204.1|7219.1|7204.1|7219|7204|0
1730735560000|2024-11-04 15:52:40|7219.5|7204.5|7218.5|7203.5|7219.5|7204.5|7218.5|7203.5|6
1730735580000|2024-11-04 15:53:00|7219|7204|7219|7204|7219|7204|7219|7204|3
1730735590000|2024-11-04 15:53:10|7219.5|7204.5|7219|7204|7219.5|7204.5|7219|7204|4
1730735600000|2024-11-04 15:53:20|7218.5|7203.5|7218|7203|7218.5|7203.5|7218|7203|8
1730735610000|2024-11-04 15:53:30|||||||||4
1730735620000|2024-11-04 15:53:40|7219|7204|7219|7204|7219|7204|7219|7204|7
1730735630000|2024-11-04 15:53:50|7219.1|7204.1|7219.5|7204.5|7219.5|7204.5|7219.1|7204.1|0
1730735640000|2024-11-04 15:54:00|7220.1|7205.1|7220.7|7205.7|7220.7|7205.7|7219.1|7204.1|46
1730735660000|2024-11-04 15:54:20|||||||||6
1730735670000|2024-11-04 15:54:30|7221.7|7206.7|7223.6|7208.6|7223.6|7208.6|7221.7|7206.7|3
1730735690000|2024-11-04 15:54:50|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|4
1730735700000|2024-11-04 15:55:00|7223.6|7208.6|7222.6|7207.6|7223.6|7208.6|7222.1|7207.1|10
1730735710000|2024-11-04 15:55:10|7222.2|7207.2|7223.1|7208.1|7223.1|7208.1|7222.2|7207.2|3
1730735730000|2024-11-04 15:55:30|7222.7|7207.7|7222.7|7207.7|7223.7|7208.7|7222.7|7207.7|5
1730735740000|2024-11-04 15:55:40|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|24
1730735750000|2024-11-04 15:55:50|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|19
1730735760000|2024-11-04 15:56:00|||||||||31
1730735770000|2024-11-04 15:56:10|7223.1|7208.1|7223.6|7208.6|7223.6|7208.6|7223.1|7208.1|44
1730735780000|2024-11-04 15:56:20|7223.7|7208.7|7225.6|7210.6|7225.6|7210.6|7223.7|7208.7|6
1730735790000|2024-11-04 15:56:30|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|5
1730735800000|2024-11-04 15:56:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7224.6|7209.6|6
1730735810000|2024-11-04 15:56:50|7224.6|7209.6|7225.6|7210.6|7225.6|7210.6|7224.6|7209.6|1
1730735820000|2024-11-04 15:57:00|7225.2|7210.2|7225.1|7210.1|7225.2|7210.2|7225.1|7210.1|5
1730735830000|2024-11-04 15:57:10|||||||||4
1730735840000|2024-11-04 15:57:20|7225.6|7210.6|7225.2|7210.2|7225.6|7210.6|7224.6|7209.6|2
1730735850000|2024-11-04 15:57:30|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|2
1730735860000|2024-11-04 15:57:40|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7
1730735870000|2024-11-04 15:57:50|7224.6|7209.6|7225.6|7210.6|7225.6|7210.6|7224.2|7209.2|8
1730735880000|2024-11-04 15:58:00|||||||||2
1730735890000|2024-11-04 15:58:10|7225.7|7210.7|7226.2|7211.2|7226.3|7211.3|7225.7|7210.7|11
1730735900000|2024-11-04 15:58:20|7226.6|7211.6|7225.6|7210.6|7226.6|7211.6|7225.6|7210.6|7
1730735910000|2024-11-04 15:58:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|2
1730735920000|2024-11-04 15:58:40|7226.6|7211.6|7226.1|7211.1|7226.6|7211.6|7226.1|7211.1|2
1730735930000|2024-11-04 15:58:50|7225.7|7210.7|7226.6|7211.6|7226.6|7211.6|7225.7|7210.7|8
1730735940000|2024-11-04 15:59:00|7226.7|7211.7|7226.6|7211.6|7226.7|7211.7|7226.6|7211.6|2
1730735950000|2024-11-04 15:59:10|7226.7|7211.7|7225.7|7210.7|7226.7|7211.7|7225.7|7210.7|1
1730735960000|2024-11-04 15:59:20|7226.1|7211.1|7226.2|7211.2|7226.2|7211.2|7226.1|7211.1|3
1730735970000|2024-11-04 15:59:30|7226.1|7211.1|7226.1|7211.1|7226.6|7211.6|7226.1|7211.1|7
1730735980000|2024-11-04 15:59:40|7226.6|7211.6|7226.6|7211.6|7226.7|7211.7|7226.6|7211.6|5
1730735990000|2024-11-04 15:59:50|7226.1|7211.1|7227.2|7212.2|7227.2|7212.2|7226.1|7211.1|11
1730736000000|2024-11-04 16:00:00|7228.7|7213.7|7235.1|7220.1|7235.2|7220.2|7228.7|7213.7|12
1730736010000|2024-11-04 16:00:10|7235.6|7220.6|7232.1|7217.1|7235.6|7220.6|7231.6|7216.6|11
1730736020000|2024-11-04 16:00:20|||||||||1
1730736030000|2024-11-04 16:00:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1730736040000|2024-11-04 16:00:40|7231.7|7216.7|7231.1|7216.1|7231.7|7216.7|7231.1|7216.1|3
1730736050000|2024-11-04 16:00:50|7230.1|7215.1|7229.6|7214.6|7230.1|7215.1|7229.6|7214.6|10
1730736060000|2024-11-04 16:01:00|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|2
1730736070000|2024-11-04 16:01:10|7230.6|7215.6|7230.2|7215.2|7230.7|7215.7|7230.2|7215.2|4
1730736080000|2024-11-04 16:01:20|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7229.7|7214.7|5
1730736090000|2024-11-04 16:01:30|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|1
1730736100000|2024-11-04 16:01:40|7229.2|7214.2|7229.1|7214.1|7229.6|7214.6|7229.1|7214.1|1
1730736120000|2024-11-04 16:02:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|4
1730736130000|2024-11-04 16:02:10|7230.7|7215.7|7231.1|7216.1|7231.1|7216.1|7230.7|7215.7|11
1730736140000|2024-11-04 16:02:20|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|1
1730736150000|2024-11-04 16:02:30|7231.1|7216.1|7231.6|7216.6|7231.6|7216.6|7231.1|7216.1|7
1730736160000|2024-11-04 16:02:40|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|11
1730736180000|2024-11-04 16:03:00|7230.7|7215.7|7230.7|7215.7|7231.1|7216.1|7230.7|7215.7|2
1730736190000|2024-11-04 16:03:10|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|1
1730736200000|2024-11-04 16:03:20|7231.2|7216.2|7234.1|7219.1|7234.1|7219.1|7231.2|7216.2|17
1730736210000|2024-11-04 16:03:30|||||||||1
1730736220000|2024-11-04 16:03:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1730736230000|2024-11-04 16:03:50|||||||||1
1730736240000|2024-11-04 16:04:00|||||||||4
1730736250000|2024-11-04 16:04:10|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1730736270000|2024-11-04 16:04:30|||||||||2
1730736280000|2024-11-04 16:04:40|||||||||1
1730736290000|2024-11-04 16:04:50|7232.6|7217.6|7231.1|7216.1|7232.6|7217.6|7231.1|7216.1|8
1730736300000|2024-11-04 16:05:00|7230.1|7215.1|7232.7|7217.7|7232.7|7217.7|7230.1|7215.1|8
1730736310000|2024-11-04 16:05:10|7231.7|7216.7|7230.7|7215.7|7231.7|7216.7|7230.7|7215.7|6
1730736320000|2024-11-04 16:05:20|7229.7|7214.7|7229.2|7214.2|7229.7|7214.7|7229.1|7214.1|8
1730736330000|2024-11-04 16:05:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|1
1730736340000|2024-11-04 16:05:40|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|2
1730736350000|2024-11-04 16:05:50|||||||||4
1730736360000|2024-11-04 16:06:00|7228.6|7213.6|7228.7|7213.7|7228.7|7213.7|7228.6|7213.6|5
1730736370000|2024-11-04 16:06:10|||||||||1
1730736380000|2024-11-04 16:06:20|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|13
1730736390000|2024-11-04 16:06:30|||||||||5
1730736400000|2024-11-04 16:06:40|||||||||5
1730736420000|2024-11-04 16:07:00|7229.3|7214.3|7229.8|7214.8|7230.3|7215.3|7229.3|7214.3|17
1730736440000|2024-11-04 16:07:20|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.2|7215.2|14
1730736450000|2024-11-04 16:07:30|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|6
1730736460000|2024-11-04 16:07:40|||||||||2
1730736470000|2024-11-04 16:07:50|||||||||6
1730736480000|2024-11-04 16:08:00|7231.1|7216.1|7230.7|7215.7|7231.2|7216.2|7230.7|7215.7|2
1730736490000|2024-11-04 16:08:10|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1730736500000|2024-11-04 16:08:20|7231.7|7216.7|7234.2|7219.2|7234.2|7219.2|7231.7|7216.7|5
1730736510000|2024-11-04 16:08:30|7235.2|7220.2|7237.7|7222.7|7237.7|7222.7|7235.2|7220.2|1
1730736520000|2024-11-04 16:08:40|7237.6|7222.6|7238.7|7223.7|7238.7|7223.7|7237.2|7222.2|1
1730736530000|2024-11-04 16:08:50|||||||||4
1730736540000|2024-11-04 16:09:00|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|7238.2|7223.2|3
1730736560000|2024-11-04 16:09:20|||||||||7
1730736570000|2024-11-04 16:09:30|||||||||1
1730736580000|2024-11-04 16:09:40|||||||||1
1730736590000|2024-11-04 16:09:50|7237.7|7222.7|7237.2|7222.2|7237.7|7222.7|7237.2|7222.2|9
1730736600000|2024-11-04 16:10:00|||||||||6
1730736610000|2024-11-04 16:10:10|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|1
1730736620000|2024-11-04 16:10:20|||||||||7
1730736630000|2024-11-04 16:10:30|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|70
1730736640000|2024-11-04 16:10:40|7236.6|7221.6|7237.2|7222.2|7237.2|7222.2|7234.6|7219.6|11
1730736650000|2024-11-04 16:10:50|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|7238.1|7223.1|1
1730736660000|2024-11-04 16:11:00|7237.6|7222.6|7238.1|7223.1|7238.1|7223.1|7237.6|7222.6|6
1730736670000|2024-11-04 16:11:10|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1730736680000|2024-11-04 16:11:20|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|1
1730736690000|2024-11-04 16:11:30|||||||||1
1730736710000|2024-11-04 16:11:50|||||||||1
1730736720000|2024-11-04 16:12:00|||||||||6
1730736730000|2024-11-04 16:12:10|||||||||2
1730736740000|2024-11-04 16:12:20|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|3
1730736750000|2024-11-04 16:12:30|||||||||4
1730736760000|2024-11-04 16:12:40|||||||||1
1730736770000|2024-11-04 16:12:50|||||||||4
1730736790000|2024-11-04 16:13:10|||||||||6
1730736800000|2024-11-04 16:13:20|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|10
1730736810000|2024-11-04 16:13:30|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|3
1730736820000|2024-11-04 16:13:40|7235.7|7220.7|7234.7|7219.7|7235.7|7220.7|7234.7|7219.7|3
1730736830000|2024-11-04 16:13:50|7234.2|7219.2|7232.6|7217.6|7234.2|7219.2|7232.6|7217.6|36
1730736850000|2024-11-04 16:14:10|7232.1|7217.1|7232.6|7217.6|7232.6|7217.6|7232.1|7217.1|1
1730736860000|2024-11-04 16:14:20|7232.2|7217.2|7232.1|7217.1|7232.2|7217.2|7232.1|7217.1|4
1730736870000|2024-11-04 16:14:30|7231.6|7216.6|7230.1|7215.1|7231.6|7216.6|7228.6|7213.6|35
1730736880000|2024-11-04 16:14:40|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|1
1730736890000|2024-11-04 16:14:50|7231.1|7216.1|7230.2|7215.2|7231.1|7216.1|7230.2|7215.2|10
1730736900000|2024-11-04 16:15:00|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1730736910000|2024-11-04 16:15:10|||||||||5
1730736920000|2024-11-04 16:15:20|||||||||1
1730736940000|2024-11-04 16:15:40|||||||||5
1730736960000|2024-11-04 16:16:00|||||||||5
1730736980000|2024-11-04 16:16:20|7230.1|7215.1|7228.6|7213.6|7230.1|7215.1|7228.6|7213.6|6
1730736990000|2024-11-04 16:16:30|||||||||2
1730737000000|2024-11-04 16:16:40|7228.2|7213.2|7228.1|7213.1|7228.2|7213.2|7228.1|7213.1|6
1730737010000|2024-11-04 16:16:50|||||||||4
1730737020000|2024-11-04 16:17:00|7228.2|7213.2|7228.6|7213.6|7228.6|7213.6|7228.2|7213.2|12
1730737040000|2024-11-04 16:17:20|7230.7|7215.7|7229.6|7214.6|7231.2|7216.2|7229.6|7214.6|59
1730737050000|2024-11-04 16:17:30|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7228.7|7213.7|0
1730737060000|2024-11-04 16:17:40|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|0
1730737070000|2024-11-04 16:17:50|7229.6|7214.6|7230.1|7215.1|7230.1|7215.1|7229.6|7214.6|2
1730737080000|2024-11-04 16:18:00|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|1
1730737090000|2024-11-04 16:18:10|7230.1|7215.1|7229.1|7214.1|7230.1|7215.1|7229.1|7214.1|4
1730737100000|2024-11-04 16:18:20|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|8
1730737110000|2024-11-04 16:18:30|7227.1|7212.1|7225|7210|7227.1|7212.1|7225|7210|16
1730737120000|2024-11-04 16:18:40|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|0
1730737130000|2024-11-04 16:18:50|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|3
1730737150000|2024-11-04 16:19:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|1
1730737160000|2024-11-04 16:19:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|4
1730737170000|2024-11-04 16:19:30|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|2
1730737180000|2024-11-04 16:19:40|||||||||3
1730737190000|2024-11-04 16:19:50|7224|7209|7222.6|7207.6|7224|7209|7222.6|7207.6|6
1730737200000|2024-11-04 16:20:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730737210000|2024-11-04 16:20:10|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1730737220000|2024-11-04 16:20:20|||||||||4
1730737230000|2024-11-04 16:20:30|||||||||6
1730737240000|2024-11-04 16:20:40|7221.1|7206.1|7220.6|7205.6|7221.1|7206.1|7220.6|7205.6|12
1730737250000|2024-11-04 16:20:50|||||||||11
1730737260000|2024-11-04 16:21:00|||||||||11
1730737270000|2024-11-04 16:21:10|||||||||5
1730737280000|2024-11-04 16:21:20|7220.5|7205.5|7218.6|7203.6|7220.5|7205.5|7218.6|7203.6|5
1730737290000|2024-11-04 16:21:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|2
1730737300000|2024-11-04 16:21:40|7218|7203|7217.6|7202.6|7218|7203|7217.6|7202.6|2
1730737310000|2024-11-04 16:21:50|||||||||14
1730737320000|2024-11-04 16:22:00|||||||||8
1730737330000|2024-11-04 16:22:10|||||||||2
1730737340000|2024-11-04 16:22:20|7213.9|7198.9|7209.5|7194.5|7213.9|7198.9|7209.5|7194.5|160
1730737350000|2024-11-04 16:22:30|7209.1|7194.1|7208.1|7193.1|7209.1|7194.1|7208.1|7193.1|9
1730737360000|2024-11-04 16:22:40|7207.6|7192.6|7205.5|7190.5|7207.6|7192.6|7204.5|7189.5|89
1730737370000|2024-11-04 16:22:50|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|8
1730737380000|2024-11-04 16:23:00|7204|7189|7204.9|7189.9|7205.5|7190.5|7202.5|7187.5|22
1730737390000|2024-11-04 16:23:10|7204.5|7189.5|7205|7190|7205.5|7190.5|7204.5|7189.5|11
1730737400000|2024-11-04 16:23:20|7204.5|7189.5|7208.5|7193.5|7208.5|7193.5|7204.5|7189.5|7
1730737410000|2024-11-04 16:23:30|7207.5|7192.5|7205.9|7190.9|7207.5|7192.5|7205.9|7190.9|3
1730737420000|2024-11-04 16:23:40|7205|7190|7205|7190|7205|7190|7205|7190|1
1730737430000|2024-11-04 16:23:50|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|6
1730737440000|2024-11-04 16:24:00|||||||||26
1730737450000|2024-11-04 16:24:10|7204|7189|7204|7189|7204|7189|7204|7189|3
1730737460000|2024-11-04 16:24:20|7203.5|7188.5|7205|7190|7205|7190|7203.5|7188.5|3
1730737480000|2024-11-04 16:24:40|7205.1|7190.1|7205.5|7190.5|7205.5|7190.5|7205.1|7190.1|4
1730737490000|2024-11-04 16:24:50|7205|7190|7205|7190|7205|7190|7205|7190|27
1730737500000|2024-11-04 16:25:00|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|0
1730737520000|2024-11-04 16:25:20|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|9
1730737530000|2024-11-04 16:25:30|7202.4|7187.4|7203.5|7188.5|7203.5|7188.5|7200.9|7185.9|11
1730737540000|2024-11-04 16:25:40|7203.9|7188.9|7205.5|7190.5|7205.5|7190.5|7203.9|7188.9|4
1730737550000|2024-11-04 16:25:50|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1730737560000|2024-11-04 16:26:00|7204|7189|7204.5|7189.5|7204.5|7189.5|7202|7187|21
1730737570000|2024-11-04 16:26:10|7204.6|7189.6|7206.5|7191.5|7206.5|7191.5|7204.6|7189.6|5
1730737580000|2024-11-04 16:26:20|||||||||3
1730737590000|2024-11-04 16:26:30|||||||||4
1730737600000|2024-11-04 16:26:40|7207|7192|7207.4|7192.4|7208.5|7193.5|7207|7192|129
1730737610000|2024-11-04 16:26:50|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206|7191|3
1730737620000|2024-11-04 16:27:00|7206|7191|7206.1|7191.1|7206.1|7191.1|7206|7191|2
1730737630000|2024-11-04 16:27:10|7207|7192|7207.9|7192.9|7208|7193|7207|7192|3
1730737640000|2024-11-04 16:27:20|7207|7192|7207|7192|7207|7192|7207|7192|3
1730737650000|2024-11-04 16:27:30|7207.1|7192.1|7207.5|7192.5|7207.5|7192.5|7207.1|7192.1|1
1730737660000|2024-11-04 16:27:40|7207|7192|7207|7192|7207|7192|7207|7192|2
1730737670000|2024-11-04 16:27:50|7206.9|7191.9|7206.5|7191.5|7206.9|7191.9|7206.5|7191.5|0
1730737680000|2024-11-04 16:28:00|||||||||5
1730737690000|2024-11-04 16:28:10|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|4
1730737710000|2024-11-04 16:28:30|7208|7193|7208|7193|7208|7193|7208|7193|1
1730737730000|2024-11-04 16:28:50|7207.9|7192.9|7206.5|7191.5|7207.9|7192.9|7206.5|7191.5|5
1730737760000|2024-11-04 16:29:20|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|6
1730737770000|2024-11-04 16:29:30|7206|7191|7206|7191|7206|7191|7206|7191|4
1730737780000|2024-11-04 16:29:40|7205|7190|7204.5|7189.5|7205|7190|7204.5|7189.5|2
1730737790000|2024-11-04 16:29:50|||||||||1
1730737800000|2024-11-04 16:30:00|7205.9|7190.9|7206|7191|7206|7191|7205.5|7190.5|2
1730737810000|2024-11-04 16:30:10|7205.5|7190.5|7205|7190|7205.5|7190.5|7205|7190|8
1730737820000|2024-11-04 16:30:20|7206.5|7191.5|7206.4|7191.4|7206.5|7191.5|7206.4|7191.4|9
1730737830000|2024-11-04 16:30:30|7205.9|7190.9|7204|7189|7205.9|7190.9|7204|7189|77
1730737840000|2024-11-04 16:30:40|7203.5|7188.5|7203.4|7188.4|7203.5|7188.5|7203.4|7188.4|14
1730737850000|2024-11-04 16:30:50|7202|7187|7202.5|7187.5|7202.5|7187.5|7202|7187|6
1730737860000|2024-11-04 16:31:00|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|21
1730737870000|2024-11-04 16:31:10|7200.9|7185.9|7200.4|7185.4|7200.9|7185.9|7200.4|7185.4|4
1730737880000|2024-11-04 16:31:20|||||||||7
1730737890000|2024-11-04 16:31:30|||||||||3
1730737900000|2024-11-04 16:31:40|7199.9|7184.9|7200.4|7185.4|7200.4|7185.4|7199.9|7184.9|8
1730737910000|2024-11-04 16:31:50|7200.3|7185.3|7199.9|7184.9|7200.4|7185.4|7199.9|7184.9|23
1730737920000|2024-11-04 16:32:00|7200.9|7185.9|7201.9|7186.9|7201.9|7186.9|7200.4|7185.4|6
1730737930000|2024-11-04 16:32:10|7201|7186|7201|7186|7201|7186|7201|7186|4
1730737940000|2024-11-04 16:32:20|7201.9|7186.9|7200.9|7185.9|7202.4|7187.4|7200.9|7185.9|20
1730737960000|2024-11-04 16:32:40|||||||||6
1730737970000|2024-11-04 16:32:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1730737980000|2024-11-04 16:33:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|66
1730737990000|2024-11-04 16:33:10|7200.4|7185.4|7202.4|7187.4|7202.4|7187.4|7200.4|7185.4|28
1730738000000|2024-11-04 16:33:20|7202.8|7187.8|7202.4|7187.4|7202.8|7187.8|7202.4|7187.4|3
1730738010000|2024-11-04 16:33:30|7202.3|7187.3|7203.3|7188.3|7203.3|7188.3|7202.3|7187.3|2
1730738020000|2024-11-04 16:33:40|7202.4|7187.4|7202.3|7187.3|7202.4|7187.4|7202.3|7187.3|1
1730738030000|2024-11-04 16:33:50|||||||||10
1730738040000|2024-11-04 16:34:00|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|3
1730738060000|2024-11-04 16:34:20|7201.9|7186.9|7202.9|7187.9|7202.9|7187.9|7201.9|7186.9|6
1730738080000|2024-11-04 16:34:40|7205.9|7190.9|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|24
1730738090000|2024-11-04 16:34:50|||||||||5
1730738100000|2024-11-04 16:35:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|2
1730738110000|2024-11-04 16:35:10|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1730738120000|2024-11-04 16:35:20|7205.5|7190.5|7207.8|7192.8|7207.8|7192.8|7205.5|7190.5|15
1730738130000|2024-11-04 16:35:30|7207.4|7192.4|7206.9|7191.9|7207.4|7192.4|7205.8|7190.8|9
1730738140000|2024-11-04 16:35:40|7206.8|7191.8|7205.8|7190.8|7206.8|7191.8|7205.8|7190.8|6
1730738160000|2024-11-04 16:36:00|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|5
1730738170000|2024-11-04 16:36:10|7205.3|7190.3|7205.4|7190.4|7205.4|7190.4|7205.3|7190.3|3
1730738180000|2024-11-04 16:36:20|7205.3|7190.3|7203.4|7188.4|7205.3|7190.3|7203.4|7188.4|3
1730738190000|2024-11-04 16:36:30|7203.3|7188.3|7204.9|7189.9|7205|7190|7203.3|7188.3|59
1730738200000|2024-11-04 16:36:40|7204.5|7189.5|7204.4|7189.4|7204.5|7189.5|7204.4|7189.4|1
1730738210000|2024-11-04 16:36:50|||||||||3
1730738220000|2024-11-04 16:37:00|7203.9|7188.9|7204|7189|7204|7189|7203.5|7188.5|4
1730738230000|2024-11-04 16:37:10|7205|7190|7204.5|7189.5|7205|7190|7204.4|7189.4|11
1730738240000|2024-11-04 16:37:20|7204.9|7189.9|7208.9|7193.9|7208.9|7193.9|7204.9|7189.9|19
1730738250000|2024-11-04 16:37:30|7209|7194|7208.9|7193.9|7210.4|7195.4|7208.9|7193.9|14
1730738260000|2024-11-04 16:37:40|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1730738270000|2024-11-04 16:37:50|7208|7193|7208|7193|7208|7193|7208|7193|0
1730738280000|2024-11-04 16:38:00|7208.5|7193.5|7208.9|7193.9|7209.4|7194.4|7208.5|7193.5|3
1730738290000|2024-11-04 16:38:10|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|12
1730738300000|2024-11-04 16:38:20|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|4
1730738310000|2024-11-04 16:38:30|||||||||3
1730738320000|2024-11-04 16:38:40|7209.9|7194.9|7208.9|7193.9|7209.9|7194.9|7208.9|7193.9|1
1730738330000|2024-11-04 16:38:50|||||||||4
1730738340000|2024-11-04 16:39:00|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|5
1730738350000|2024-11-04 16:39:10|||||||||2
1730738360000|2024-11-04 16:39:20|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|2
1730738370000|2024-11-04 16:39:30|||||||||5
1730738380000|2024-11-04 16:39:40|||||||||4
1730738390000|2024-11-04 16:39:50|||||||||4
1730738410000|2024-11-04 16:40:10|||||||||1
1730738420000|2024-11-04 16:40:20|||||||||4
1730738430000|2024-11-04 16:40:30|7209.5|7194.5|7209|7194|7209.5|7194.5|7209|7194|12
1730738440000|2024-11-04 16:40:40|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|8
1730738460000|2024-11-04 16:41:00|7208|7193|7206.5|7191.5|7208|7193|7206.5|7191.5|3
1730738470000|2024-11-04 16:41:10|7206.4|7191.4|7204|7189|7206.4|7191.4|7204|7189|12
1730738480000|2024-11-04 16:41:20|7205.1|7190.1|7205.9|7190.9|7205.9|7190.9|7205.1|7190.1|3
1730738490000|2024-11-04 16:41:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1730738500000|2024-11-04 16:41:40|||||||||1
1730738510000|2024-11-04 16:41:50|7206|7191|7208|7193|7208.5|7193.5|7206|7191|2
1730738520000|2024-11-04 16:42:00|7206.9|7191.9|7207.5|7192.5|7207.5|7192.5|7206.9|7191.9|2
1730738530000|2024-11-04 16:42:10|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|12
1730738540000|2024-11-04 16:42:20|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1730738550000|2024-11-04 16:42:30|7206.5|7191.5|7207.1|7192.1|7207.1|7192.1|7206.5|7191.5|47
1730738560000|2024-11-04 16:42:40|7206|7191|7206|7191|7206|7191|7206|7191|4
1730738570000|2024-11-04 16:42:50|7206.5|7191.5|7208.5|7193.5|7209|7194|7206.5|7191.5|7
1730738580000|2024-11-04 16:43:00|7207.6|7192.6|7207.5|7192.5|7208.1|7193.1|7207.5|7192.5|8
1730738600000|2024-11-04 16:43:20|7207.4|7192.4|7207|7192|7207.4|7192.4|7207|7192|0
1730738620000|2024-11-04 16:43:40|||||||||1
1730738630000|2024-11-04 16:43:50|||||||||1
1730738640000|2024-11-04 16:44:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206|7191|7
1730738650000|2024-11-04 16:44:10|7206|7191|7206|7191|7206|7191|7206|7191|1
1730738660000|2024-11-04 16:44:20|||||||||1
1730738670000|2024-11-04 16:44:30|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|4
1730738680000|2024-11-04 16:44:40|7204.4|7189.4|7204|7189|7204.4|7189.4|7204|7189|18
1730738690000|2024-11-04 16:44:50|7205|7190|7205|7190|7205|7190|7205|7190|3
1730738700000|2024-11-04 16:45:00|7205.5|7190.5|7204.9|7189.9|7205.5|7190.5|7204.9|7189.9|1
1730738710000|2024-11-04 16:45:10|7205|7190|7205.4|7190.4|7205.4|7190.4|7204.5|7189.5|1
1730738720000|2024-11-04 16:45:20|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|1
1730738730000|2024-11-04 16:45:30|||||||||10
1730738740000|2024-11-04 16:45:40|7206|7191|7206|7191|7206|7191|7206|7191|0
1730738750000|2024-11-04 16:45:50|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|1
1730738760000|2024-11-04 16:46:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|5
1730738770000|2024-11-04 16:46:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1730738780000|2024-11-04 16:46:20|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1730738790000|2024-11-04 16:46:30|||||||||2
1730738810000|2024-11-04 16:46:50|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.4|7189.4|2
1730738820000|2024-11-04 16:47:00|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|2
1730738830000|2024-11-04 16:47:10|||||||||10
1730738850000|2024-11-04 16:47:30|7203.3|7188.3|7200.9|7185.9|7203.3|7188.3|7200.9|7185.9|57
1730738860000|2024-11-04 16:47:40|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|1
1730738870000|2024-11-04 16:47:50|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|4
1730738880000|2024-11-04 16:48:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|8
1730738890000|2024-11-04 16:48:10|7200.8|7185.8|7200.9|7185.9|7200.9|7185.9|7200.8|7185.8|8
1730738900000|2024-11-04 16:48:20|7200.8|7185.8|7200.4|7185.4|7200.8|7185.8|7200.4|7185.4|0
1730738920000|2024-11-04 16:48:40|7200.8|7185.8|7197.3|7182.3|7201.4|7186.4|7197.3|7182.3|28
1730738930000|2024-11-04 16:48:50|7195.8|7180.8|7195.4|7180.4|7195.8|7180.8|7195.3|7180.3|2
1730738940000|2024-11-04 16:49:00|||||||||1
1730738950000|2024-11-04 16:49:10|7195.3|7180.3|7195.4|7180.4|7195.4|7180.4|7195.3|7180.3|2
1730738960000|2024-11-04 16:49:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|1
1730738970000|2024-11-04 16:49:30|7196.9|7181.9|7197.3|7182.3|7197.4|7182.4|7196.9|7181.9|0
1730738980000|2024-11-04 16:49:40|||||||||1
1730738990000|2024-11-04 16:49:50|7196.9|7181.9|7195.9|7180.9|7196.9|7181.9|7195.9|7180.9|10
1730739000000|2024-11-04 16:50:00|7196.4|7181.4|7196.9|7181.9|7196.9|7181.9|7196.4|7181.4|2
1730739010000|2024-11-04 16:50:10|7197.8|7182.8|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|3
1730739020000|2024-11-04 16:50:20|||||||||1
1730739030000|2024-11-04 16:50:30|||||||||3
1730739040000|2024-11-04 16:50:40|||||||||5
1730739050000|2024-11-04 16:50:50|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|4
1730739060000|2024-11-04 16:51:00|7200.4|7185.4|7201.3|7186.3|7201.8|7186.8|7200.4|7185.4|14
1730739070000|2024-11-04 16:51:10|7200.8|7185.8|7200.4|7185.4|7200.8|7185.8|7200.4|7185.4|0
1730739080000|2024-11-04 16:51:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|13
1730739090000|2024-11-04 16:51:30|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1730739120000|2024-11-04 16:52:00|||||||||1
1730739130000|2024-11-04 16:52:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|5
1730739140000|2024-11-04 16:52:20|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|6
1730739160000|2024-11-04 16:52:40|||||||||1
1730739170000|2024-11-04 16:52:50|||||||||1
1730739180000|2024-11-04 16:53:00|||||||||6
1730739190000|2024-11-04 16:53:10|7200.8|7185.8|7201.9|7186.9|7201.9|7186.9|7200.4|7185.4|4
1730739200000|2024-11-04 16:53:20|7202.9|7187.9|7204.4|7189.4|7204.4|7189.4|7202.9|7187.9|71
1730739210000|2024-11-04 16:53:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|2
1730739220000|2024-11-04 16:53:40|7201.3|7186.3|7201.8|7186.8|7201.9|7186.9|7201.3|7186.3|5
1730739230000|2024-11-04 16:53:50|||||||||1
1730739240000|2024-11-04 16:54:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730739250000|2024-11-04 16:54:10|7201.4|7186.4|7201.8|7186.8|7201.8|7186.8|7201.4|7186.4|4
1730739260000|2024-11-04 16:54:20|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|5
1730739270000|2024-11-04 16:54:30|7201.9|7186.9|7201.3|7186.3|7201.9|7186.9|7201.3|7186.3|1
1730739280000|2024-11-04 16:54:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1730739290000|2024-11-04 16:54:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7
1730739300000|2024-11-04 16:55:00|7200.7|7185.7|7205.9|7190.9|7206.4|7191.4|7200.7|7185.7|70
1730739310000|2024-11-04 16:55:10|7206|7191|7207.4|7192.4|7207.4|7192.4|7206|7191|6
1730739320000|2024-11-04 16:55:20|7207.3|7192.3|7205.8|7190.8|7207.3|7192.3|7205.8|7190.8|10
1730739330000|2024-11-04 16:55:30|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7203.4|7188.4|2
1730739340000|2024-11-04 16:55:40|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1730739350000|2024-11-04 16:55:50|7204.4|7189.4|7204.3|7189.3|7204.4|7189.4|7204.3|7189.3|1
1730739360000|2024-11-04 16:56:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|1
1730739370000|2024-11-04 16:56:10|7202.8|7187.8|7204.3|7189.3|7204.9|7189.9|7202.4|7187.4|9
1730739380000|2024-11-04 16:56:20|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|1
1730739390000|2024-11-04 16:56:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730739400000|2024-11-04 16:56:40|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|1
1730739410000|2024-11-04 16:56:50|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7200.8|7185.8|7
1730739420000|2024-11-04 16:57:00|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|6
1730739430000|2024-11-04 16:57:10|||||||||3
1730739440000|2024-11-04 16:57:20|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1730739450000|2024-11-04 16:57:30|||||||||1
1730739460000|2024-11-04 16:57:40|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|4
1730739470000|2024-11-04 16:57:50|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.9|7184.9|3
1730739480000|2024-11-04 16:58:00|||||||||6
1730739490000|2024-11-04 16:58:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1730739500000|2024-11-04 16:58:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|5
1730739510000|2024-11-04 16:58:30|||||||||2
1730739520000|2024-11-04 16:58:40|||||||||2
1730739530000|2024-11-04 16:58:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|34
1730739540000|2024-11-04 16:59:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|5
1730739550000|2024-11-04 16:59:10|||||||||2
1730739570000|2024-11-04 16:59:30|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|6
1730739580000|2024-11-04 16:59:40|||||||||4
1730739590000|2024-11-04 16:59:50|||||||||5
1730739600000|2024-11-04 17:00:00|7198.3|7183.3|7198.2|7183.2|7198.7|7183.7|7198.2|7183.2|70
1730739610000|2024-11-04 17:00:10|||||||||4
1730739620000|2024-11-04 17:00:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|41
1730739630000|2024-11-04 17:00:30|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|16
1730739640000|2024-11-04 17:00:40|||||||||2
1730739650000|2024-11-04 17:00:50|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|10
1730739660000|2024-11-04 17:01:00|||||||||3
1730739670000|2024-11-04 17:01:10|||||||||3
1730739680000|2024-11-04 17:01:20|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|62
1730739690000|2024-11-04 17:01:30|7198.7|7183.7|7199.7|7184.7|7199.7|7184.7|7198.7|7183.7|10
1730739700000|2024-11-04 17:01:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|15
1730739710000|2024-11-04 17:01:50|7201.2|7186.2|7202.8|7187.8|7202.8|7187.8|7201.2|7186.2|51
1730739720000|2024-11-04 17:02:00|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|3
1730739730000|2024-11-04 17:02:10|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|1
1730739740000|2024-11-04 17:02:20|||||||||1
1730739750000|2024-11-04 17:02:30|||||||||1
1730739770000|2024-11-04 17:02:50|||||||||5
1730739790000|2024-11-04 17:03:10|||||||||6
1730739810000|2024-11-04 17:03:30|||||||||5
1730739830000|2024-11-04 17:03:50|||||||||1
1730739840000|2024-11-04 17:04:00|||||||||6
1730739850000|2024-11-04 17:04:10|7200.4|7185.4|7201.3|7186.3|7202.2|7187.2|7200.4|7185.4|17
1730739860000|2024-11-04 17:04:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|3
1730739870000|2024-11-04 17:04:30|||||||||5
1730739890000|2024-11-04 17:04:50|||||||||1
1730739900000|2024-11-04 17:05:00|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|10
1730739910000|2024-11-04 17:05:10|||||||||3
1730739920000|2024-11-04 17:05:20|||||||||1
1730739930000|2024-11-04 17:05:30|7202.3|7187.3|7203.3|7188.3|7203.3|7188.3|7202.3|7187.3|22
1730739950000|2024-11-04 17:05:50|||||||||1
1730739960000|2024-11-04 17:06:00|7202.8|7187.8|7201.3|7186.3|7202.8|7187.8|7201.3|7186.3|5
1730739980000|2024-11-04 17:06:20|||||||||3
1730739990000|2024-11-04 17:06:30|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|12
1730740000000|2024-11-04 17:06:40|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|12
1730740010000|2024-11-04 17:06:50|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730740020000|2024-11-04 17:07:00|||||||||1
1730740030000|2024-11-04 17:07:10|||||||||2
1730740040000|2024-11-04 17:07:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|9
1730740050000|2024-11-04 17:07:30|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|26
1730740060000|2024-11-04 17:07:40|||||||||1
1730740090000|2024-11-04 17:08:10|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7201.3|7186.3|13
1730740110000|2024-11-04 17:08:30|7201.7|7186.7|7202.3|7187.3|7202.3|7187.3|7201.3|7186.3|6
1730740120000|2024-11-04 17:08:40|7203.8|7188.8|7204.2|7189.2|7205.3|7190.3|7203.8|7188.8|15
1730740130000|2024-11-04 17:08:50|7203.3|7188.3|7202.9|7187.9|7203.3|7188.3|7201.3|7186.3|43
1730740140000|2024-11-04 17:09:00|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1730740150000|2024-11-04 17:09:10|7204.4|7189.4|7205.4|7190.4|7205.4|7190.4|7204.4|7189.4|3
1730740160000|2024-11-04 17:09:20|7205.3|7190.3|7206.4|7191.4|7206.9|7191.9|7204.9|7189.9|13
1730740170000|2024-11-04 17:09:30|7206.3|7191.3|7207.4|7192.4|7208.4|7193.4|7206.3|7191.3|17
1730740180000|2024-11-04 17:09:40|7207.3|7192.3|7206.8|7191.8|7207.3|7192.3|7206.8|7191.8|2
1730740190000|2024-11-04 17:09:50|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1730740200000|2024-11-04 17:10:00|||||||||7
1730740220000|2024-11-04 17:10:20|||||||||2
1730740230000|2024-11-04 17:10:30|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1730740240000|2024-11-04 17:10:40|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.4|7189.4|5
1730740260000|2024-11-04 17:11:00|||||||||7
1730740280000|2024-11-04 17:11:20|||||||||5
1730740290000|2024-11-04 17:11:30|||||||||2
1730740300000|2024-11-04 17:11:40|||||||||7
1730740310000|2024-11-04 17:11:50|||||||||1
1730740320000|2024-11-04 17:12:00|||||||||8
1730740340000|2024-11-04 17:12:20|||||||||1
1730740350000|2024-11-04 17:12:30|||||||||7
1730740360000|2024-11-04 17:12:40|7202.3|7187.3|7200.3|7185.3|7202.3|7187.3|7200.3|7185.3|6
1730740370000|2024-11-04 17:12:50|||||||||5
1730740380000|2024-11-04 17:13:00|7200.4|7185.4|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|10
1730740390000|2024-11-04 17:13:10|||||||||1
1730740400000|2024-11-04 17:13:20|7200.9|7185.9|7202.9|7187.9|7203.4|7188.4|7200.9|7185.9|22
1730740410000|2024-11-04 17:13:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|1
1730740420000|2024-11-04 17:13:40|7202.9|7187.9|7201.4|7186.4|7202.9|7187.9|7201.4|7186.4|5
1730740430000|2024-11-04 17:13:50|7201.3|7186.3|7200.9|7185.9|7201.3|7186.3|7200.9|7185.9|4
1730740440000|2024-11-04 17:14:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|0
1730740450000|2024-11-04 17:14:10|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|2
1730740470000|2024-11-04 17:14:30|||||||||4
1730740480000|2024-11-04 17:14:40|||||||||5
1730740490000|2024-11-04 17:14:50|7200.2|7185.2|7200.3|7185.3|7200.3|7185.3|7200.2|7185.2|1
1730740500000|2024-11-04 17:15:00|||||||||3
1730740510000|2024-11-04 17:15:10|7199.8|7184.8|7198.8|7183.8|7199.8|7184.8|7198.8|7183.8|10
1730740530000|2024-11-04 17:15:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|1
1730740550000|2024-11-04 17:15:50|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|8
1730740560000|2024-11-04 17:16:00|||||||||4
1730740570000|2024-11-04 17:16:10|||||||||1
1730740580000|2024-11-04 17:16:20|||||||||8
1730740590000|2024-11-04 17:16:30|||||||||5
1730740600000|2024-11-04 17:16:40|||||||||1
1730740620000|2024-11-04 17:17:00|7197.2|7182.2|7196.3|7181.3|7197.2|7182.2|7196.3|7181.3|25
1730740630000|2024-11-04 17:17:10|7196.2|7181.2|7195.8|7180.8|7196.2|7181.2|7194.8|7179.8|25
1730740640000|2024-11-04 17:17:20|7195.3|7180.3|7193.8|7178.8|7195.3|7180.3|7193.8|7178.8|53
1730740650000|2024-11-04 17:17:30|7194.2|7179.2|7192.7|7177.7|7194.2|7179.2|7192.7|7177.7|2
1730740660000|2024-11-04 17:17:40|7192.2|7177.2|7192.8|7177.8|7193.2|7178.2|7192.2|7177.2|8
1730740670000|2024-11-04 17:17:50|7193.3|7178.3|7193.2|7178.2|7193.3|7178.3|7193.2|7178.2|1
1730740680000|2024-11-04 17:18:00|7192.8|7177.8|7192.2|7177.2|7192.8|7177.8|7192.2|7177.2|10
1730740690000|2024-11-04 17:18:10|||||||||25
1730740700000|2024-11-04 17:18:20|7193.3|7178.3|7192.8|7177.8|7193.3|7178.3|7192.8|7177.8|14
1730740710000|2024-11-04 17:18:30|7193.3|7178.3|7193.2|7178.2|7193.3|7178.3|7193.2|7178.2|11
1730740720000|2024-11-04 17:18:40|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1730740730000|2024-11-04 17:18:50|7193.3|7178.3|7192.8|7177.8|7193.3|7178.3|7192.8|7177.8|8
1730740740000|2024-11-04 17:19:00|7193.2|7178.2|7193.3|7178.3|7193.3|7178.3|7193.2|7178.2|13
1730740750000|2024-11-04 17:19:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|3
1730740770000|2024-11-04 17:19:30|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|2
1730740780000|2024-11-04 17:19:40|7195.8|7180.8|7196.8|7181.8|7196.8|7181.8|7195.8|7180.8|12
1730740800000|2024-11-04 17:20:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1730740810000|2024-11-04 17:20:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1730740820000|2024-11-04 17:20:20|||||||||5
1730740830000|2024-11-04 17:20:30|7197.3|7182.3|7198.3|7183.3|7198.8|7183.8|7197.3|7182.3|3
1730740840000|2024-11-04 17:20:40|7197.8|7182.8|7197.2|7182.2|7197.8|7182.8|7197.2|7182.2|4
1730740850000|2024-11-04 17:20:50|7196.3|7181.3|7196.8|7181.8|7196.8|7181.8|7196.3|7181.3|0
1730740860000|2024-11-04 17:21:00|||||||||6
1730740870000|2024-11-04 17:21:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|4
1730740880000|2024-11-04 17:21:20|7194.8|7179.8|7194.7|7179.7|7194.8|7179.8|7194.7|7179.7|1
1730740890000|2024-11-04 17:21:30|7194.3|7179.3|7195.3|7180.3|7195.3|7180.3|7194.3|7179.3|6
1730740900000|2024-11-04 17:21:40|||||||||1
1730740910000|2024-11-04 17:21:50|||||||||5
1730740920000|2024-11-04 17:22:00|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7
1730740930000|2024-11-04 17:22:10|||||||||1
1730740940000|2024-11-04 17:22:20|7197.3|7182.3|7196.8|7181.8|7197.3|7182.3|7196.8|7181.8|5
1730740950000|2024-11-04 17:22:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|5
1730740970000|2024-11-04 17:22:50|||||||||4
1730740980000|2024-11-04 17:23:00|||||||||4
1730740990000|2024-11-04 17:23:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|22
1730741000000|2024-11-04 17:23:20|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1730741010000|2024-11-04 17:23:30|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|2
1730741020000|2024-11-04 17:23:40|7195.9|7180.9|7197.9|7182.9|7197.9|7182.9|7195.6|7180.6|8
1730741030000|2024-11-04 17:23:50|7198.4|7183.4|7196.5|7181.5|7198.4|7183.4|7196.5|7181.5|1
1730741040000|2024-11-04 17:24:00|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|5
1730741050000|2024-11-04 17:24:10|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|1
1730741060000|2024-11-04 17:24:20|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|2
1730741070000|2024-11-04 17:24:30|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1730741080000|2024-11-04 17:24:40|||||||||9
1730741100000|2024-11-04 17:25:00|7197.4|7182.4|7199.4|7184.4|7199.4|7184.4|7197.4|7182.4|28
1730741110000|2024-11-04 17:25:10|7200.3|7185.3|7199.9|7184.9|7200.4|7185.4|7199.4|7184.4|4
1730741120000|2024-11-04 17:25:20|7199.8|7184.8|7199.4|7184.4|7199.8|7184.8|7199.4|7184.4|2
1730741130000|2024-11-04 17:25:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1730741140000|2024-11-04 17:25:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|1
1730741160000|2024-11-04 17:26:00|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|3
1730741170000|2024-11-04 17:26:10|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|5
1730741180000|2024-11-04 17:26:20|||||||||6
1730741190000|2024-11-04 17:26:30|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|2
1730741210000|2024-11-04 17:26:50|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|12
1730741220000|2024-11-04 17:27:00|||||||||1
1730741230000|2024-11-04 17:27:10|||||||||2
1730741240000|2024-11-04 17:27:20|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|4
1730741250000|2024-11-04 17:27:30|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|5
1730741260000|2024-11-04 17:27:40|||||||||4
1730741270000|2024-11-04 17:27:50|||||||||4
1730741280000|2024-11-04 17:28:00|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|6
1730741290000|2024-11-04 17:28:10|||||||||3
1730741300000|2024-11-04 17:28:20|||||||||2
1730741310000|2024-11-04 17:28:30|||||||||1
1730741320000|2024-11-04 17:28:40|||||||||4
1730741330000|2024-11-04 17:28:50|||||||||3
1730741340000|2024-11-04 17:29:00|||||||||3
1730741350000|2024-11-04 17:29:10|7200.8|7185.8|7202.3|7187.3|7202.8|7187.8|7200.8|7185.8|19
1730741360000|2024-11-04 17:29:20|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|4
1730741370000|2024-11-04 17:29:30|||||||||1
1730741380000|2024-11-04 17:29:40|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.3|7187.3|9
1730741390000|2024-11-04 17:29:50|||||||||14
1730741400000|2024-11-04 17:30:00|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730741420000|2024-11-04 17:30:20|||||||||1
1730741430000|2024-11-04 17:30:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1730741440000|2024-11-04 17:30:40|||||||||2
1730741450000|2024-11-04 17:30:50|||||||||2
1730741460000|2024-11-04 17:31:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|3
1730741470000|2024-11-04 17:31:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|5
1730741480000|2024-11-04 17:31:20|||||||||1
1730741500000|2024-11-04 17:31:40|||||||||1
1730741530000|2024-11-04 17:32:10|||||||||3
1730741540000|2024-11-04 17:32:20|||||||||1
1730741550000|2024-11-04 17:32:30|7200.5|7185.5|7201.9|7186.9|7202.4|7187.4|7200.5|7185.5|6
1730741560000|2024-11-04 17:32:40|7200.9|7185.9|7200.4|7185.4|7200.9|7185.9|7200.4|7185.4|7
1730741570000|2024-11-04 17:32:50|||||||||1
1730741580000|2024-11-04 17:33:00|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|4
1730741590000|2024-11-04 17:33:10|7200.3|7185.3|7199.4|7184.4|7200.4|7185.4|7199.4|7184.4|5
1730741600000|2024-11-04 17:33:20|||||||||2
1730741610000|2024-11-04 17:33:30|||||||||1
1730741620000|2024-11-04 17:33:40|||||||||1
1730741640000|2024-11-04 17:34:00|7199.5|7184.5|7201.4|7186.4|7201.4|7186.4|7199.5|7184.5|13
1730741650000|2024-11-04 17:34:10|||||||||1
1730741660000|2024-11-04 17:34:20|||||||||1
1730741680000|2024-11-04 17:34:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|2
1730741700000|2024-11-04 17:35:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|2
1730741720000|2024-11-04 17:35:20|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|2
1730741740000|2024-11-04 17:35:40|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|2
1730741750000|2024-11-04 17:35:50|||||||||12
1730741760000|2024-11-04 17:36:00|||||||||1
1730741770000|2024-11-04 17:36:10|7200.3|7185.3|7199.4|7184.4|7200.3|7185.3|7199.4|7184.4|2
1730741790000|2024-11-04 17:36:30|||||||||2
1730741810000|2024-11-04 17:36:50|||||||||1
1730741830000|2024-11-04 17:37:10|7199.6|7184.6|7201.4|7186.4|7201.4|7186.4|7199.6|7184.6|36
1730741840000|2024-11-04 17:37:20|7201|7186|7201.5|7186.5|7201.5|7186.5|7201|7186|4
1730741850000|2024-11-04 17:37:30|||||||||2
1730741860000|2024-11-04 17:37:40|7201|7186|7201|7186|7201|7186|7201|7186|9
1730741880000|2024-11-04 17:38:00|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|1
1730741890000|2024-11-04 17:38:10|||||||||1
1730741900000|2024-11-04 17:38:20|||||||||2
1730741910000|2024-11-04 17:38:30|7200.6|7185.6|7202|7187|7202|7187|7200.6|7185.6|14
1730741920000|2024-11-04 17:38:40|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|3
1730741930000|2024-11-04 17:38:50|7203|7188|7203|7188|7203|7188|7203|7188|10
1730741940000|2024-11-04 17:39:00|7203.5|7188.5|7201.5|7186.5|7203.5|7188.5|7201.5|7186.5|12
1730741960000|2024-11-04 17:39:20|||||||||2
1730741970000|2024-11-04 17:39:30|7201|7186|7201|7186|7201|7186|7201|7186|1
1730741980000|2024-11-04 17:39:40|7201.5|7186.5|7201.1|7186.1|7201.5|7186.5|7201.1|7186.1|77
1730741990000|2024-11-04 17:39:50|7201.5|7186.5|7203.5|7188.5|7204|7189|7201.5|7186.5|12
1730742000000|2024-11-04 17:40:00|7203.6|7188.6|7204.5|7189.5|7204.5|7189.5|7203.5|7188.5|16
1730742010000|2024-11-04 17:40:10|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|13
1730742020000|2024-11-04 17:40:20|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1730742030000|2024-11-04 17:40:30|7204|7189|7204.5|7189.5|7204.5|7189.5|7204|7189|0
1730742040000|2024-11-04 17:40:40|7203.5|7188.5|7203|7188|7203.5|7188.5|7203|7188|5
1730742050000|2024-11-04 17:40:50|7203.1|7188.1|7202.5|7187.5|7203.5|7188.5|7202.5|7187.5|1
1730742070000|2024-11-04 17:41:10|||||||||4
1730742080000|2024-11-04 17:41:20|||||||||1
1730742090000|2024-11-04 17:41:30|||||||||1
1730742110000|2024-11-04 17:41:50|7201.5|7186.5|7202|7187|7202|7187|7201.5|7186.5|1
1730742120000|2024-11-04 17:42:00|||||||||1
1730742130000|2024-11-04 17:42:10|7204|7189|7203.5|7188.5|7204.5|7189.5|7203.5|7188.5|7
1730742140000|2024-11-04 17:42:20|||||||||2
1730742150000|2024-11-04 17:42:30|7203.4|7188.4|7202|7187|7203.4|7188.4|7202|7187|3
1730742160000|2024-11-04 17:42:40|7201.5|7186.5|7202|7187|7202|7187|7201|7186|2
1730742180000|2024-11-04 17:43:00|7201|7186|7201|7186|7201|7186|7201|7186|1
1730742190000|2024-11-04 17:43:10|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|1
1730742220000|2024-11-04 17:43:40|7200.4|7185.4|7199|7184|7200.4|7185.4|7199|7184|4
1730742230000|2024-11-04 17:43:50|7199.5|7184.5|7199.1|7184.1|7199.5|7184.5|7199|7184|4
1730742240000|2024-11-04 17:44:00|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|2
1730742250000|2024-11-04 17:44:10|7200|7185|7200|7185|7200|7185|7200|7185|0
1730742260000|2024-11-04 17:44:20|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|3
1730742290000|2024-11-04 17:44:50|||||||||3
1730742300000|2024-11-04 17:45:00|||||||||1
1730742310000|2024-11-04 17:45:10|7199|7184|7198.5|7183.5|7199|7184|7198.5|7183.5|1
1730742320000|2024-11-04 17:45:20|7198.6|7183.6|7199|7184|7199|7184|7198.6|7183.6|0
1730742330000|2024-11-04 17:45:30|7200|7185|7200|7185|7200.5|7185.5|7199.5|7184.5|3
1730742350000|2024-11-04 17:45:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|1
1730742360000|2024-11-04 17:46:00|||||||||2
1730742370000|2024-11-04 17:46:10|||||||||3
1730742380000|2024-11-04 17:46:20|7200|7185|7200.6|7185.6|7200.6|7185.6|7200|7185|31
1730742390000|2024-11-04 17:46:30|||||||||1
1730742400000|2024-11-04 17:46:40|7200.5|7185.5|7200|7185|7200.5|7185.5|7200|7185|2
1730742410000|2024-11-04 17:46:50|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1730742420000|2024-11-04 17:47:00|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730742430000|2024-11-04 17:47:10|7199.7|7184.7|7200.6|7185.6|7200.6|7185.6|7199.7|7184.7|6
1730742440000|2024-11-04 17:47:20|||||||||2
1730742450000|2024-11-04 17:47:30|||||||||1
1730742460000|2024-11-04 17:47:40|7200.2|7185.2|7200.1|7185.1|7200.2|7185.2|7200.1|7185.1|4
1730742480000|2024-11-04 17:48:00|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|4
1730742490000|2024-11-04 17:48:10|||||||||1
1730742500000|2024-11-04 17:48:20|||||||||1
1730742510000|2024-11-04 17:48:30|||||||||1
1730742520000|2024-11-04 17:48:40|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|3
1730742540000|2024-11-04 17:49:00|7198.6|7183.6|7199.6|7184.6|7199.6|7184.6|7198.6|7183.6|3
1730742550000|2024-11-04 17:49:10|||||||||2
1730742560000|2024-11-04 17:49:20|||||||||3
1730742570000|2024-11-04 17:49:30|7199.1|7184.1|7199.6|7184.6|7199.6|7184.6|7199.1|7184.1|3
1730742580000|2024-11-04 17:49:40|7200.1|7185.1|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|9
1730742590000|2024-11-04 17:49:50|7199.1|7184.1|7199.6|7184.6|7199.6|7184.6|7199.1|7184.1|3
1730742600000|2024-11-04 17:50:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1730742610000|2024-11-04 17:50:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|2
1730742620000|2024-11-04 17:50:20|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|5
1730742630000|2024-11-04 17:50:30|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1730742640000|2024-11-04 17:50:40|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|2
1730742650000|2024-11-04 17:50:50|||||||||1
1730742660000|2024-11-04 17:51:00|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|2
1730742670000|2024-11-04 17:51:10|||||||||5
1730742690000|2024-11-04 17:51:30|||||||||1
1730742700000|2024-11-04 17:51:40|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|2
1730742720000|2024-11-04 17:52:00|||||||||3
1730742730000|2024-11-04 17:52:10|||||||||2
1730742740000|2024-11-04 17:52:20|7199.4|7184.4|7196.6|7181.6|7199.4|7184.4|7196.6|7181.6|6
1730742750000|2024-11-04 17:52:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|2
1730742760000|2024-11-04 17:52:40|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|2
1730742780000|2024-11-04 17:53:00|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|3
1730742790000|2024-11-04 17:53:10|||||||||2
1730742800000|2024-11-04 17:53:20|||||||||1
1730742810000|2024-11-04 17:53:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730742820000|2024-11-04 17:53:40|||||||||1
1730742830000|2024-11-04 17:53:50|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730742840000|2024-11-04 17:54:00|7195|7180|7195.1|7180.1|7195.1|7180.1|7195|7180|2
1730742850000|2024-11-04 17:54:10|||||||||2
1730742870000|2024-11-04 17:54:30|7194.2|7179.2|7194.1|7179.1|7194.2|7179.2|7194.1|7179.1|2
1730742880000|2024-11-04 17:54:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|1
1730742890000|2024-11-04 17:54:50|||||||||7
1730742900000|2024-11-04 17:55:00|||||||||1
1730742910000|2024-11-04 17:55:10|||||||||3
1730742920000|2024-11-04 17:55:20|||||||||1
1730742930000|2024-11-04 17:55:30|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.2|7179.2|4
1730742940000|2024-11-04 17:55:40|||||||||5
1730742950000|2024-11-04 17:55:50|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|1
1730742970000|2024-11-04 17:56:10|||||||||1
1730742980000|2024-11-04 17:56:20|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1730742990000|2024-11-04 17:56:30|||||||||1
1730743000000|2024-11-04 17:56:40|7195.1|7180.1|7194.6|7179.6|7195.1|7180.1|7194.6|7179.6|1
1730743020000|2024-11-04 17:57:00|7195.1|7180.1|7195.6|7180.6|7195.6|7180.6|7195.1|7180.1|7
1730743030000|2024-11-04 17:57:10|7196.6|7181.6|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|4
1730743040000|2024-11-04 17:57:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1730743050000|2024-11-04 17:57:30|||||||||1
1730743060000|2024-11-04 17:57:40|||||||||6
1730743080000|2024-11-04 17:58:00|||||||||1
1730743090000|2024-11-04 17:58:10|||||||||1
1730743110000|2024-11-04 17:58:30|||||||||2
1730743120000|2024-11-04 17:58:40|||||||||1
1730743130000|2024-11-04 17:58:50|7196.7|7181.7|7196.6|7181.6|7196.7|7181.7|7196.6|7181.6|4
1730743150000|2024-11-04 17:59:10|||||||||2
1730743160000|2024-11-04 17:59:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|3
1730743170000|2024-11-04 17:59:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1730743190000|2024-11-04 17:59:50|||||||||6
1730743210000|2024-11-04 18:00:10|||||||||2
1730743220000|2024-11-04 18:00:20|||||||||1
1730743230000|2024-11-04 18:00:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1730743250000|2024-11-04 18:00:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730743260000|2024-11-04 18:01:00|||||||||2
1730743270000|2024-11-04 18:01:10|7195.8|7180.8|7197.6|7182.6|7197.6|7182.6|7195.8|7180.8|11
1730743280000|2024-11-04 18:01:20|||||||||2
1730743300000|2024-11-04 18:01:40|||||||||1
1730743310000|2024-11-04 18:01:50|||||||||7
1730743320000|2024-11-04 18:02:00|||||||||2
1730743330000|2024-11-04 18:02:10|||||||||3
1730743340000|2024-11-04 18:02:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|2
1730743360000|2024-11-04 18:02:40|||||||||1
1730743370000|2024-11-04 18:02:50|||||||||1
1730743390000|2024-11-04 18:03:10|||||||||2
1730743400000|2024-11-04 18:03:20|||||||||2
1730743410000|2024-11-04 18:03:30|||||||||2
1730743430000|2024-11-04 18:03:50|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|4
1730743440000|2024-11-04 18:04:00|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730743450000|2024-11-04 18:04:10|7194.6|7179.6|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|0
1730743470000|2024-11-04 18:04:30|7194.6|7179.6|7196.6|7181.6|7196.6|7181.6|7194.6|7179.6|5
1730743480000|2024-11-04 18:04:40|||||||||1
1730743490000|2024-11-04 18:04:50|7197.2|7182.2|7197.6|7182.6|7198.6|7183.6|7197.2|7182.2|5
1730743500000|2024-11-04 18:05:00|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|22
1730743530000|2024-11-04 18:05:30|||||||||4
1730743540000|2024-11-04 18:05:40|||||||||1
1730743560000|2024-11-04 18:06:00|7199.6|7184.6|7199.7|7184.7|7199.7|7184.7|7199.6|7184.6|7
1730743570000|2024-11-04 18:06:10|7200.2|7185.2|7199.7|7184.7|7200.2|7185.2|7199.7|7184.7|1
1730743580000|2024-11-04 18:06:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|2
1730743610000|2024-11-04 18:06:50|||||||||10
1730743620000|2024-11-04 18:07:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1730743640000|2024-11-04 18:07:20|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|51
1730743650000|2024-11-04 18:07:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|1
1730743660000|2024-11-04 18:07:40|||||||||2
1730743670000|2024-11-04 18:07:50|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|8
1730743690000|2024-11-04 18:08:10|||||||||2
1730743710000|2024-11-04 18:08:30|7201.9|7186.9|7202.8|7187.8|7202.8|7187.8|7201.9|7186.9|3
1730743720000|2024-11-04 18:08:40|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|4
1730743730000|2024-11-04 18:08:50|||||||||2
1730743740000|2024-11-04 18:09:00|||||||||4
1730743750000|2024-11-04 18:09:10|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|2
1730743760000|2024-11-04 18:09:20|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|6
1730743770000|2024-11-04 18:09:30|||||||||1
1730743780000|2024-11-04 18:09:40|||||||||2
1730743800000|2024-11-04 18:10:00|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|5
1730743810000|2024-11-04 18:10:10|||||||||1
1730743820000|2024-11-04 18:10:20|||||||||4
1730743840000|2024-11-04 18:10:40|||||||||1
1730743850000|2024-11-04 18:10:50|||||||||2
1730743860000|2024-11-04 18:11:00|||||||||1
1730743880000|2024-11-04 18:11:20|||||||||2
1730743890000|2024-11-04 18:11:30|||||||||6
1730743900000|2024-11-04 18:11:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1730743910000|2024-11-04 18:11:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|3
1730743920000|2024-11-04 18:12:00|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|1
1730743930000|2024-11-04 18:12:10|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1730743950000|2024-11-04 18:12:30|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|2
1730743970000|2024-11-04 18:12:50|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|3
1730743990000|2024-11-04 18:13:10|7199.8|7184.8|7201.3|7186.3|7201.8|7186.8|7199.8|7184.8|12
1730744000000|2024-11-04 18:13:20|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7201.3|7186.3|1
1730744010000|2024-11-04 18:13:30|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1730744020000|2024-11-04 18:13:40|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7201.3|7186.3|0
1730744030000|2024-11-04 18:13:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|5
1730744040000|2024-11-04 18:14:00|||||||||3
1730744050000|2024-11-04 18:14:10|||||||||4
1730744060000|2024-11-04 18:14:20|||||||||5
1730744070000|2024-11-04 18:14:30|||||||||2
1730744090000|2024-11-04 18:14:50|7202.7|7187.7|7202.8|7187.8|7202.8|7187.8|7202.7|7187.7|10
1730744100000|2024-11-04 18:15:00|||||||||2
1730744120000|2024-11-04 18:15:20|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.8|7186.8|6
1730744130000|2024-11-04 18:15:30|7202.8|7187.8|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|13
1730744140000|2024-11-04 18:15:40|7203.4|7188.4|7202.9|7187.9|7203.4|7188.4|7202.4|7187.4|1
1730744150000|2024-11-04 18:15:50|7202.4|7187.4|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|24
1730744160000|2024-11-04 18:16:00|7203.8|7188.8|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|13
1730744180000|2024-11-04 18:16:20|7204.3|7189.3|7204.8|7189.8|7205.3|7190.3|7204.3|7189.3|9
1730744190000|2024-11-04 18:16:30|7204.3|7189.3|7204.3|7189.3|7204.4|7189.4|7204.3|7189.3|9
1730744210000|2024-11-04 18:16:50|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|1
1730744220000|2024-11-04 18:17:00|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7202.4|7187.4|5
1730744230000|2024-11-04 18:17:10|7203.4|7188.4|7204|7189|7204|7189|7203.4|7188.4|78
1730744240000|2024-11-04 18:17:20|||||||||1
1730744250000|2024-11-04 18:17:30|||||||||8
1730744260000|2024-11-04 18:17:40|7205|7190|7206.5|7191.5|7206.5|7191.5|7205|7190|13
1730744270000|2024-11-04 18:17:50|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|11
1730744280000|2024-11-04 18:18:00|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|9
1730744290000|2024-11-04 18:18:10|7205|7190|7203.5|7188.5|7205|7190|7203.5|7188.5|21
1730744300000|2024-11-04 18:18:20|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|1
1730744310000|2024-11-04 18:18:30|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|6
1730744320000|2024-11-04 18:18:40|7205.1|7190.1|7207.5|7192.5|7207.5|7192.5|7205.1|7190.1|1
1730744340000|2024-11-04 18:19:00|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730744350000|2024-11-04 18:19:10|7207.5|7192.5|7205|7190|7207.5|7192.5|7205|7190|6
1730744360000|2024-11-04 18:19:20|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1730744370000|2024-11-04 18:19:30|||||||||1
1730744380000|2024-11-04 18:19:40|||||||||1
1730744390000|2024-11-04 18:19:50|||||||||2
1730744400000|2024-11-04 18:20:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|3
1730744410000|2024-11-04 18:20:10|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730744420000|2024-11-04 18:20:20|7207|7192|7207|7192|7207|7192|7207|7192|0
1730744430000|2024-11-04 18:20:30|7207.4|7192.4|7207.1|7192.1|7207.4|7192.4|7207.1|7192.1|42
1730744440000|2024-11-04 18:20:40|7207|7192|7207|7192|7207.1|7192.1|7207|7192|83
1730744450000|2024-11-04 18:20:50|||||||||3
1730744470000|2024-11-04 18:21:10|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730744480000|2024-11-04 18:21:20|7208.4|7193.4|7208.6|7193.6|7208.6|7193.6|7208.4|7193.4|44
1730744490000|2024-11-04 18:21:30|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|1
1730744500000|2024-11-04 18:21:40|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1730744510000|2024-11-04 18:21:50|7207.5|7192.5|7208.1|7193.1|7208.1|7193.1|7207.1|7192.1|4
1730744520000|2024-11-04 18:22:00|7207.6|7192.6|7208|7193|7208.5|7193.5|7207.6|7192.6|28
1730744530000|2024-11-04 18:22:10|7207|7192|7207.5|7192.5|7208|7193|7207|7192|2
1730744550000|2024-11-04 18:22:30|||||||||4
1730744570000|2024-11-04 18:22:50|7207|7192|7207|7192|7207|7192|7207|7192|0
1730744580000|2024-11-04 18:23:00|7207.4|7192.4|7207|7192|7207.4|7192.4|7207|7192|0
1730744590000|2024-11-04 18:23:10|||||||||3
1730744600000|2024-11-04 18:23:20|||||||||2
1730744640000|2024-11-04 18:24:00|7207.5|7192.5|7207|7192|7207.5|7192.5|7207|7192|0
1730744680000|2024-11-04 18:24:40|||||||||1
1730744700000|2024-11-04 18:25:00|||||||||2
1730744720000|2024-11-04 18:25:20|7205.8|7190.8|7202.9|7187.9|7205.8|7190.8|7202.9|7187.9|51
1730744730000|2024-11-04 18:25:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|34
1730744750000|2024-11-04 18:25:50|||||||||2
1730744770000|2024-11-04 18:26:10|||||||||1
1730744780000|2024-11-04 18:26:20|||||||||1
1730744790000|2024-11-04 18:26:30|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|3
1730744810000|2024-11-04 18:26:50|||||||||1
1730744820000|2024-11-04 18:27:00|||||||||2
1730744830000|2024-11-04 18:27:10|7200.8|7185.8|7199.8|7184.8|7200.8|7185.8|7199.8|7184.8|3
1730744840000|2024-11-04 18:27:20|7201|7186|7201.8|7186.8|7202.8|7187.8|7201|7186|2
1730744870000|2024-11-04 18:27:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1730744880000|2024-11-04 18:28:00|7200.3|7185.3|7200.3|7185.3|7200.4|7185.4|7200.3|7185.3|2
1730744890000|2024-11-04 18:28:10|||||||||1
1730744900000|2024-11-04 18:28:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1730744910000|2024-11-04 18:28:30|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1730744920000|2024-11-04 18:28:40|7200.3|7185.3|7199.9|7184.9|7200.3|7185.3|7199.9|7184.9|1
1730744930000|2024-11-04 18:28:50|||||||||2
1730744940000|2024-11-04 18:29:00|||||||||2
1730744950000|2024-11-04 18:29:10|||||||||1
1730744960000|2024-11-04 18:29:20|||||||||1
1730744980000|2024-11-04 18:29:40|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|4
1730745000000|2024-11-04 18:30:00|7199.8|7184.8|7202.9|7187.9|7202.9|7187.9|7198.9|7183.9|8
1730745010000|2024-11-04 18:30:10|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|4
1730745020000|2024-11-04 18:30:20|7202|7187|7204.4|7189.4|7204.9|7189.9|7202|7187|3
1730745030000|2024-11-04 18:30:30|7204.9|7189.9|7204.4|7189.4|7204.9|7189.9|7204.4|7189.4|1
1730745040000|2024-11-04 18:30:40|7203.9|7188.9|7203.4|7188.4|7203.9|7188.9|7203.4|7188.4|23
1730745050000|2024-11-04 18:30:50|7203.8|7188.8|7202.4|7187.4|7203.8|7188.8|7202.4|7187.4|3
1730745060000|2024-11-04 18:31:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1730745070000|2024-11-04 18:31:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1730745080000|2024-11-04 18:31:20|||||||||1
1730745090000|2024-11-04 18:31:30|||||||||1
1730745100000|2024-11-04 18:31:40|||||||||4
1730745110000|2024-11-04 18:31:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|8
1730745120000|2024-11-04 18:32:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1730745130000|2024-11-04 18:32:10|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|2
1730745140000|2024-11-04 18:32:20|7201.7|7186.7|7202.2|7187.2|7202.2|7187.2|7201.7|7186.7|89
1730745150000|2024-11-04 18:32:30|||||||||2
1730745160000|2024-11-04 18:32:40|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|7
1730745180000|2024-11-04 18:33:00|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730745210000|2024-11-04 18:33:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1730745220000|2024-11-04 18:33:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1730745240000|2024-11-04 18:34:00|7199.6|7184.6|7198.7|7183.7|7199.6|7184.6|7198.7|7183.7|4
1730745260000|2024-11-04 18:34:20|7199.1|7184.1|7199.1|7184.1|7199.2|7184.2|7199.1|7184.1|2
1730745270000|2024-11-04 18:34:30|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1730745280000|2024-11-04 18:34:40|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|1
1730745300000|2024-11-04 18:35:00|7198.7|7183.7|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|2
1730745310000|2024-11-04 18:35:10|7198.8|7183.8|7200.2|7185.2|7200.2|7185.2|7198.8|7183.8|2
1730745320000|2024-11-04 18:35:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730745330000|2024-11-04 18:35:30|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|1
1730745340000|2024-11-04 18:35:40|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|0
1730745350000|2024-11-04 18:35:50|7199.8|7184.8|7199.2|7184.2|7199.8|7184.8|7199.2|7184.2|2
1730745410000|2024-11-04 18:36:50|7199.1|7184.1|7199.2|7184.2|7199.2|7184.2|7199.1|7184.1|1
1730745420000|2024-11-04 18:37:00|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|27
1730745430000|2024-11-04 18:37:10|7202.3|7187.3|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|1
1730745440000|2024-11-04 18:37:20|7201.7|7186.7|7201.8|7186.8|7201.8|7186.8|7201.7|7186.7|2
1730745450000|2024-11-04 18:37:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1730745470000|2024-11-04 18:37:50|||||||||1
1730745490000|2024-11-04 18:38:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1730745500000|2024-11-04 18:38:20|7200.9|7185.9|7200.8|7185.8|7200.9|7185.9|7200.3|7185.3|17
1730745510000|2024-11-04 18:38:30|||||||||1
1730745520000|2024-11-04 18:38:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1730745530000|2024-11-04 18:38:50|7200.3|7185.3|7200.2|7185.2|7200.3|7185.3|7200.2|7185.2|7
1730745550000|2024-11-04 18:39:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1730745560000|2024-11-04 18:39:20|||||||||2
1730745570000|2024-11-04 18:39:30|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|18
1730745580000|2024-11-04 18:39:40|7198.6|7183.6|7198.6|7183.6|7198.7|7183.7|7198.6|7183.6|3
1730745590000|2024-11-04 18:39:50|7198.2|7183.2|7198.1|7183.1|7198.2|7183.2|7198.1|7183.1|1
1730745600000|2024-11-04 18:40:00|7198.2|7183.2|7198.2|7183.2|7198.7|7183.7|7198.2|7183.2|0
1730745620000|2024-11-04 18:40:20|||||||||4
1730745630000|2024-11-04 18:40:30|7198.1|7183.1|7197.7|7182.7|7198.1|7183.1|7197.7|7182.7|0
1730745640000|2024-11-04 18:40:40|||||||||1
1730745650000|2024-11-04 18:40:50|7198.6|7183.6|7198.7|7183.7|7198.7|7183.7|7198.6|7183.6|3
1730745670000|2024-11-04 18:41:10|||||||||1
1730745680000|2024-11-04 18:41:20|||||||||6
1730745690000|2024-11-04 18:41:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|17
1730745710000|2024-11-04 18:41:50|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|3
1730745720000|2024-11-04 18:42:00|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|4
1730745730000|2024-11-04 18:42:10|7202.6|7187.6|7202.7|7187.7|7202.7|7187.7|7202.6|7187.6|0
1730745740000|2024-11-04 18:42:20|7202.6|7187.6|7202.7|7187.7|7202.7|7187.7|7202.6|7187.6|5
1730745750000|2024-11-04 18:42:30|||||||||1
1730745760000|2024-11-04 18:42:40|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1730745770000|2024-11-04 18:42:50|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|2
1730745780000|2024-11-04 18:43:00|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.6|7186.6|1
1730745800000|2024-11-04 18:43:20|7201.1|7186.1|7200.1|7185.1|7201.2|7186.2|7200.1|7185.1|9
1730745810000|2024-11-04 18:43:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1730745820000|2024-11-04 18:43:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1730745830000|2024-11-04 18:43:50|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1730745850000|2024-11-04 18:44:10|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|3
1730745870000|2024-11-04 18:44:30|7198.2|7183.2|7198.7|7183.7|7198.7|7183.7|7198.2|7183.2|9
1730745880000|2024-11-04 18:44:40|7200.8|7185.8|7200.7|7185.7|7200.8|7185.8|7200.7|7185.7|33
1730745890000|2024-11-04 18:44:50|||||||||2
1730745900000|2024-11-04 18:45:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.2|7184.2|2
1730745910000|2024-11-04 18:45:10|||||||||2
1730745930000|2024-11-04 18:45:30|7198.4|7183.4|7198.3|7183.3|7198.4|7183.4|7198.3|7183.3|9
1730745950000|2024-11-04 18:45:50|7198.8|7183.8|7197.8|7182.8|7198.8|7183.8|7197.8|7182.8|1
1730745960000|2024-11-04 18:46:00|7197.7|7182.7|7199.2|7184.2|7199.2|7184.2|7197.7|7182.7|2
1730745970000|2024-11-04 18:46:10|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|1
1730745980000|2024-11-04 18:46:20|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|5
1730745990000|2024-11-04 18:46:30|7199.7|7184.7|7200.2|7185.2|7200.8|7185.8|7199.7|7184.7|10
1730746000000|2024-11-04 18:46:40|7200.3|7185.3|7201.2|7186.2|7201.2|7186.2|7200.3|7185.3|0
1730746010000|2024-11-04 18:46:50|7201.7|7186.7|7202.7|7187.7|7202.8|7187.8|7201.7|7186.7|1
1730746020000|2024-11-04 18:47:00|7202.3|7187.3|7201.8|7186.8|7202.3|7187.3|7201.7|7186.7|1
1730746030000|2024-11-04 18:47:10|7201.7|7186.7|7201.8|7186.8|7201.8|7186.8|7201.7|7186.7|7
1730746040000|2024-11-04 18:47:20|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1730746070000|2024-11-04 18:47:50|||||||||1
1730746090000|2024-11-04 18:48:10|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730746110000|2024-11-04 18:48:30|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|8
1730746120000|2024-11-04 18:48:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730746130000|2024-11-04 18:48:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1730746140000|2024-11-04 18:49:00|7200.7|7185.7|7200.8|7185.8|7200.8|7185.8|7200.2|7185.2|15
1730746160000|2024-11-04 18:49:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730746190000|2024-11-04 18:49:50|7200.8|7185.8|7201.2|7186.2|7201.2|7186.2|7200.8|7185.8|7
1730746200000|2024-11-04 18:50:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730746210000|2024-11-04 18:50:10|7200.3|7185.3|7207.3|7192.3|7207.3|7192.3|7199.8|7184.8|6
1730746220000|2024-11-04 18:50:20|7206|7191|7204.2|7189.2|7206|7191|7204.2|7189.2|10
1730746230000|2024-11-04 18:50:30|7204.4|7189.4|7205.2|7190.2|7205.2|7190.2|7204.4|7189.4|3
1730746240000|2024-11-04 18:50:40|7204.3|7189.3|7204.3|7189.3|7205.2|7190.2|7204.3|7189.3|3
1730746250000|2024-11-04 18:50:50|7205.2|7190.2|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|0
1730746260000|2024-11-04 18:51:00|7205.3|7190.3|7206.2|7191.2|7206.2|7191.2|7205.2|7190.2|1
1730746270000|2024-11-04 18:51:10|7206.4|7191.4|7207.8|7192.8|7207.8|7192.8|7206.4|7191.4|5
1730746280000|2024-11-04 18:51:20|7207.2|7192.2|7206.2|7191.2|7207.2|7192.2|7206.2|7191.2|16
1730746290000|2024-11-04 18:51:30|7206.6|7191.6|7206.6|7191.6|7206.7|7191.7|7206.6|7191.6|2
1730746300000|2024-11-04 18:51:40|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|0
1730746310000|2024-11-04 18:51:50|7205.6|7190.6|7207.1|7192.1|7207.1|7192.1|7205.6|7190.6|0
1730746320000|2024-11-04 18:52:00|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|1
1730746330000|2024-11-04 18:52:10|7207.7|7192.7|7209.7|7194.7|7210.1|7195.1|7207.7|7192.7|2
1730746340000|2024-11-04 18:52:20|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|6
1730746370000|2024-11-04 18:52:50|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|1
1730746380000|2024-11-04 18:53:00|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|1
1730746390000|2024-11-04 18:53:10|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730746400000|2024-11-04 18:53:20|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|5
1730746410000|2024-11-04 18:53:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|11
1730746420000|2024-11-04 18:53:40|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|7
1730746430000|2024-11-04 18:53:50|7211.2|7196.2|7211.1|7196.1|7213.1|7198.1|7211.1|7196.1|12
1730746440000|2024-11-04 18:54:00|7210.7|7195.7|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|1
1730746450000|2024-11-04 18:54:10|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730746460000|2024-11-04 18:54:20|||||||||1
1730746470000|2024-11-04 18:54:30|||||||||2
1730746480000|2024-11-04 18:54:40|||||||||1
1730746490000|2024-11-04 18:54:50|7208.7|7193.7|7208.6|7193.6|7208.7|7193.7|7208.1|7193.1|2
1730746500000|2024-11-04 18:55:00|7208.1|7193.1|7211.2|7196.2|7211.2|7196.2|7208.1|7193.1|4
1730746510000|2024-11-04 18:55:10|||||||||1
1730746520000|2024-11-04 18:55:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|9
1730746530000|2024-11-04 18:55:30|7212.2|7197.2|7214.2|7199.2|7214.2|7199.2|7212.2|7197.2|24
1730746540000|2024-11-04 18:55:40|7214.7|7199.7|7216.7|7201.7|7216.7|7201.7|7214.7|7199.7|59
1730746550000|2024-11-04 18:55:50|7217.2|7202.2|7219.2|7204.2|7219.2|7204.2|7217.2|7202.2|15
1730746560000|2024-11-04 18:56:00|7219.1|7204.1|7217.2|7202.2|7219.1|7204.1|7217.2|7202.2|5
1730746570000|2024-11-04 18:56:10|7217.7|7202.7|7216.6|7201.6|7217.7|7202.7|7216.6|7201.6|8
1730746580000|2024-11-04 18:56:20|||||||||9
1730746590000|2024-11-04 18:56:30|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1730746610000|2024-11-04 18:56:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1730746620000|2024-11-04 18:57:00|||||||||1
1730746640000|2024-11-04 18:57:20|7215.7|7200.7|7214.7|7199.7|7215.7|7200.7|7214.7|7199.7|1
1730746660000|2024-11-04 18:57:40|||||||||1
1730746670000|2024-11-04 18:57:50|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|9
1730746690000|2024-11-04 18:58:10|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|2
1730746710000|2024-11-04 18:58:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1730746730000|2024-11-04 18:58:50|7214.7|7199.7|7214.2|7199.2|7214.7|7199.7|7214.2|7199.2|5
1730746750000|2024-11-04 18:59:10|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|1
1730746760000|2024-11-04 18:59:20|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|5
1730746770000|2024-11-04 18:59:30|7214.2|7199.2|7214.7|7199.7|7214.7|7199.7|7214.2|7199.2|15
1730746780000|2024-11-04 18:59:40|||||||||2
1730746790000|2024-11-04 18:59:50|7215.7|7200.7|7217.7|7202.7|7217.7|7202.7|7215.7|7200.7|41
1730746800000|2024-11-04 19:00:00|7217.8|7202.8|7218.7|7203.7|7218.7|7203.7|7217.8|7202.8|0
1730746810000|2024-11-04 19:00:10|7217.8|7202.8|7217.7|7202.7|7218.7|7203.7|7217.7|7202.7|3
1730746820000|2024-11-04 19:00:20|7218.7|7203.7|7218.2|7203.2|7218.7|7203.7|7218.2|7203.2|2
1730746830000|2024-11-04 19:00:30|7217.7|7202.7|7218.2|7203.2|7218.2|7203.2|7217.7|7202.7|2
1730746840000|2024-11-04 19:00:40|7217.7|7202.7|7216.7|7201.7|7217.7|7202.7|7216.7|7201.7|2
1730746850000|2024-11-04 19:00:50|7217.2|7202.2|7218.7|7203.7|7218.7|7203.7|7217.2|7202.2|3
1730746860000|2024-11-04 19:01:00|7218.6|7203.6|7214.6|7199.6|7218.6|7203.6|7214.6|7199.6|12
1730746870000|2024-11-04 19:01:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|1
1730746890000|2024-11-04 19:01:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730746900000|2024-11-04 19:01:40|7212.8|7197.8|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|6
1730746910000|2024-11-04 19:01:50|7213.2|7198.2|7215.7|7200.7|7215.7|7200.7|7213.2|7198.2|8
1730746920000|2024-11-04 19:02:00|||||||||1
1730746930000|2024-11-04 19:02:10|||||||||9
1730746940000|2024-11-04 19:02:20|||||||||2
1730746950000|2024-11-04 19:02:30|||||||||1
1730746970000|2024-11-04 19:02:50|||||||||5
1730746980000|2024-11-04 19:03:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|1
1730746990000|2024-11-04 19:03:10|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|2
1730747000000|2024-11-04 19:03:20|7215.2|7200.2|7212.7|7197.7|7215.6|7200.6|7212.7|7197.7|16
1730747010000|2024-11-04 19:03:30|7212.6|7197.6|7211.1|7196.1|7212.6|7197.6|7211.1|7196.1|16
1730747020000|2024-11-04 19:03:40|7210.3|7195.3|7210.6|7195.6|7210.7|7195.7|7210.3|7195.3|5
1730747030000|2024-11-04 19:03:50|||||||||4
1730747050000|2024-11-04 19:04:10|7210.1|7195.1|7208.6|7193.6|7210.1|7195.1|7208.6|7193.6|20
1730747060000|2024-11-04 19:04:20|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|2
1730747070000|2024-11-04 19:04:30|||||||||3
1730747080000|2024-11-04 19:04:40|||||||||5
1730747090000|2024-11-04 19:04:50|||||||||5
1730747100000|2024-11-04 19:05:00|7208.6|7193.6|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|21
1730747110000|2024-11-04 19:05:10|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|12
1730747120000|2024-11-04 19:05:20|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|11
1730747130000|2024-11-04 19:05:30|||||||||14
1730747140000|2024-11-04 19:05:40|7208.4|7193.4|7207.4|7192.4|7208.4|7193.4|7207.4|7192.4|4
1730747150000|2024-11-04 19:05:50|7206.9|7191.9|7207.4|7192.4|7207.9|7192.9|7206.9|7191.9|11
1730747160000|2024-11-04 19:06:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|6
1730747170000|2024-11-04 19:06:10|7208|7193|7208.5|7193.5|7208.5|7193.5|7208|7193|7
1730747180000|2024-11-04 19:06:20|||||||||5
1730747190000|2024-11-04 19:06:30|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|4
1730747200000|2024-11-04 19:06:40|7209.4|7194.4|7210|7195|7210|7195|7209.4|7194.4|5
1730747210000|2024-11-04 19:06:50|7210.5|7195.5|7209.5|7194.5|7210.5|7195.5|7209.5|7194.5|11
1730747230000|2024-11-04 19:07:10|7208.9|7193.9|7208.4|7193.4|7209|7194|7208.4|7193.4|17
1730747240000|2024-11-04 19:07:20|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|15
1730747260000|2024-11-04 19:07:40|||||||||3
1730747270000|2024-11-04 19:07:50|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|9
1730747280000|2024-11-04 19:08:00|7208|7193|7208|7193|7208|7193|7208|7193|2
1730747290000|2024-11-04 19:08:10|7208.4|7193.4|7210|7195|7210|7195|7208|7193|8
1730747300000|2024-11-04 19:08:20|7209.9|7194.9|7209.5|7194.5|7209.9|7194.9|7209.5|7194.5|15
1730747310000|2024-11-04 19:08:30|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|2
1730747320000|2024-11-04 19:08:40|7210.5|7195.5|7210.5|7195.5|7210.9|7195.9|7210.5|7195.5|26
1730747330000|2024-11-04 19:08:50|||||||||2
1730747340000|2024-11-04 19:09:00|7212|7197|7211.4|7196.4|7212.5|7197.5|7211.4|7196.4|17
1730747350000|2024-11-04 19:09:10|7210.4|7195.4|7209.3|7194.3|7210.4|7195.4|7209.3|7194.3|77
1730747360000|2024-11-04 19:09:20|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|23
1730747370000|2024-11-04 19:09:30|7209.3|7194.3|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|10
1730747380000|2024-11-04 19:09:40|7209.3|7194.3|7207.3|7192.3|7209.3|7194.3|7207.3|7192.3|5
1730747390000|2024-11-04 19:09:50|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|27
1730747400000|2024-11-04 19:10:00|||||||||6
1730747410000|2024-11-04 19:10:10|7208.4|7193.4|7210.4|7195.4|7210.9|7195.9|7208.4|7193.4|22
1730747420000|2024-11-04 19:10:20|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|7
1730747430000|2024-11-04 19:10:30|7211.4|7196.4|7212.4|7197.4|7212.4|7197.4|7211.4|7196.4|30
1730747440000|2024-11-04 19:10:40|7213.4|7198.4|7212.4|7197.4|7213.4|7198.4|7212.4|7197.4|21
1730747450000|2024-11-04 19:10:50|7212.5|7197.5|7212.9|7197.9|7213.4|7198.4|7212.5|7197.5|15
1730747460000|2024-11-04 19:11:00|7212.4|7197.4|7210.4|7195.4|7212.4|7197.4|7210.4|7195.4|18
1730747470000|2024-11-04 19:11:10|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|20
1730747480000|2024-11-04 19:11:20|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|15
1730747490000|2024-11-04 19:11:30|||||||||7
1730747500000|2024-11-04 19:11:40|7210.3|7195.3|7209.3|7194.3|7210.3|7195.3|7209.3|7194.3|21
1730747510000|2024-11-04 19:11:50|7208.3|7193.3|7207.8|7192.8|7208.3|7193.3|7207.8|7192.8|22
1730747520000|2024-11-04 19:12:00|7208.3|7193.3|7207.4|7192.4|7208.3|7193.3|7207.4|7192.4|30
1730747530000|2024-11-04 19:12:10|||||||||13
1730747540000|2024-11-04 19:12:20|7207.9|7192.9|7209.9|7194.9|7210.4|7195.4|7207.4|7192.4|24
1730747550000|2024-11-04 19:12:30|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|4
1730747560000|2024-11-04 19:12:40|||||||||4
1730747570000|2024-11-04 19:12:50|7208.9|7193.9|7206.9|7191.9|7208.9|7193.9|7206.9|7191.9|23
1730747580000|2024-11-04 19:13:00|7207.4|7192.4|7210.9|7195.9|7210.9|7195.9|7207.4|7192.4|13
1730747590000|2024-11-04 19:13:10|7211|7196|7216.4|7201.4|7216.4|7201.4|7211|7196|42
1730747600000|2024-11-04 19:13:20|7216.5|7201.5|7216.9|7201.9|7216.9|7201.9|7216.5|7201.5|21
1730747610000|2024-11-04 19:13:30|||||||||1
1730747620000|2024-11-04 19:13:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|10
1730747630000|2024-11-04 19:13:50|||||||||10
1730747640000|2024-11-04 19:14:00|7215.4|7200.4|7213.9|7198.9|7215.9|7200.9|7212.4|7197.4|183
1730747650000|2024-11-04 19:14:10|7213.4|7198.4|7212.9|7197.9|7214.4|7199.4|7209.8|7194.8|162
1730747660000|2024-11-04 19:14:20|7213.4|7198.4|7211.9|7196.9|7213.4|7198.4|7211.9|7196.9|111
1730747670000|2024-11-04 19:14:30|7212|7197|7211.4|7196.4|7212.9|7197.9|7211.4|7196.4|123
1730747680000|2024-11-04 19:14:40|7210.9|7195.9|7211.4|7196.4|7212.4|7197.4|7210.9|7195.9|151
1730747690000|2024-11-04 19:14:50|7210.9|7195.9|7208.5|7193.5|7211.9|7196.9|7208.5|7193.5|89
1730747700000|2024-11-04 19:15:00|7208.4|7193.4|7211|7196|7211|7196|7208.4|7193.4|19
1730747710000|2024-11-04 19:15:10|7210.9|7195.9|7211.9|7196.9|7211.9|7196.9|7210|7195|18
1730747720000|2024-11-04 19:15:20|7211.4|7196.4|7212.5|7197.5|7212.5|7197.5|7211.4|7196.4|48
1730747730000|2024-11-04 19:15:30|7214|7199|7214.5|7199.5|7214.5|7199.5|7214|7199|14
1730747740000|2024-11-04 19:15:40|7213|7198|7213.9|7198.9|7214.4|7199.4|7212.4|7197.4|27
1730747750000|2024-11-04 19:15:50|7214.4|7199.4|7211.4|7196.4|7214.9|7199.9|7211.4|7196.4|4
1730747760000|2024-11-04 19:16:00|7210.9|7195.9|7211.4|7196.4|7211.4|7196.4|7210.9|7195.9|5
1730747780000|2024-11-04 19:16:20|7211.5|7196.5|7210.5|7195.5|7211.5|7196.5|7210.5|7195.5|15
1730747800000|2024-11-04 19:16:40|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|11
1730747810000|2024-11-04 19:16:50|||||||||4
1730747820000|2024-11-04 19:17:00|7210|7195|7210|7195|7210|7195|7210|7195|2
1730747830000|2024-11-04 19:17:10|7210.9|7195.9|7210.4|7195.4|7210.9|7195.9|7210.4|7195.4|23
1730747850000|2024-11-04 19:17:30|||||||||17
1730747860000|2024-11-04 19:17:40|7210.5|7195.5|7210.9|7195.9|7211|7196|7210.5|7195.5|36
1730747870000|2024-11-04 19:17:50|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|52
1730747880000|2024-11-04 19:18:00|7211|7196|7211.5|7196.5|7211.5|7196.5|7211|7196|2
1730747890000|2024-11-04 19:18:10|7212|7197|7212|7197|7212|7197|7212|7197|1
1730747910000|2024-11-04 19:18:30|7211.5|7196.5|7211|7196|7211.5|7196.5|7210.5|7195.5|2
1730747920000|2024-11-04 19:18:40|7211.5|7196.5|7211|7196|7211.5|7196.5|7210.5|7195.5|2
1730747930000|2024-11-04 19:18:50|7211.5|7196.5|7210.6|7195.6|7211.5|7196.5|7210.5|7195.5|7
1730747940000|2024-11-04 19:19:00|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730747950000|2024-11-04 19:19:10|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7
1730747970000|2024-11-04 19:19:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730747980000|2024-11-04 19:19:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|10
1730747990000|2024-11-04 19:19:50|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|21
1730772000000|2024-11-05 02:00:00|7211.1|7196.1|7212.6|7197.6|7212.6|7197.6|7211.1|7196.1|4
1730772010000|2024-11-05 02:00:10|7212|7197|7212.5|7197.5|7212.5|7197.5|7212|7197|2
1730772050000|2024-11-05 02:00:50|7204.4|7189.4|7203.5|7188.5|7204.4|7189.4|7203.4|7188.4|1
1730772060000|2024-11-05 02:01:00|7203.9|7188.9|7202.5|7187.5|7203.9|7188.9|7202|7187|38
1730772090000|2024-11-05 02:01:30|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|2
1730772100000|2024-11-05 02:01:40|||||||||3
1730772110000|2024-11-05 02:01:50|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|4
1730772120000|2024-11-05 02:02:00|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|1
1730772130000|2024-11-05 02:02:10|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|2
1730772160000|2024-11-05 02:02:40|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1730772190000|2024-11-05 02:03:10|||||||||1
1730772210000|2024-11-05 02:03:30|||||||||3
1730772270000|2024-11-05 02:04:30|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1730772280000|2024-11-05 02:04:40|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1730772300000|2024-11-05 02:05:00|7199.1|7184.1|7201.2|7186.2|7201.2|7186.2|7199.1|7184.1|2
1730772310000|2024-11-05 02:05:10|7201.6|7186.6|7202.5|7187.5|7202.5|7187.5|7201.6|7186.6|1
1730772320000|2024-11-05 02:05:20|7203.9|7188.9|7204.4|7189.4|7204.4|7189.4|7203.9|7188.9|1
1730772330000|2024-11-05 02:05:30|7204.5|7189.5|7205.5|7190.5|7205.5|7190.5|7204.5|7189.5|2
1730772360000|2024-11-05 02:06:00|7206.4|7191.4|7206.5|7191.5|7206.5|7191.5|7206.4|7191.4|2
1730772370000|2024-11-05 02:06:10|7207|7192|7207|7192|7207|7192|7207|7192|0
1730772420000|2024-11-05 02:07:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|1
1730772440000|2024-11-05 02:07:20|7205.9|7190.9|7204.9|7189.9|7205.9|7190.9|7204.9|7189.9|1
1730772450000|2024-11-05 02:07:30|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1730772460000|2024-11-05 02:07:40|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|0
1730772480000|2024-11-05 02:08:00|7204|7189|7202.5|7187.5|7204|7189|7202.5|7187.5|1
1730772490000|2024-11-05 02:08:10|7202|7187|7202|7187|7202|7187|7201.5|7186.5|5
1730772510000|2024-11-05 02:08:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1730772520000|2024-11-05 02:08:40|7201.5|7186.5|7202|7187|7202|7187|7201.1|7186.1|2
1730772550000|2024-11-05 02:09:10|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|1
1730772570000|2024-11-05 02:09:30|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1730772610000|2024-11-05 02:10:10|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1730772640000|2024-11-05 02:10:40|7203.5|7188.5|7204|7189|7204|7189|7203.5|7188.5|8
1730772650000|2024-11-05 02:10:50|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1730772670000|2024-11-05 02:11:10|7202.9|7187.9|7201|7186|7202.9|7187.9|7201|7186|1
1730772690000|2024-11-05 02:11:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730772740000|2024-11-05 02:12:20|7200|7185|7200|7185|7200|7185|7200|7185|1
1730772750000|2024-11-05 02:12:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730772760000|2024-11-05 02:12:40|7200|7185|7200|7185|7200|7185|7200|7185|0
1730772780000|2024-11-05 02:13:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1730772810000|2024-11-05 02:13:30|7200.6|7185.6|7200|7185|7200.6|7185.6|7200|7185|2
1730772820000|2024-11-05 02:13:40|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730772830000|2024-11-05 02:13:50|7199.5|7184.5|7200|7185|7200|7185|7199.5|7184.5|2
1730772870000|2024-11-05 02:14:30|7200.1|7185.1|7200.5|7185.5|7200.5|7185.5|7200.1|7185.1|0
1730772880000|2024-11-05 02:14:40|7201|7186|7201|7186|7201|7186|7201|7186|0
1730772890000|2024-11-05 02:14:50|7200.5|7185.5|7199.5|7184.5|7200.5|7185.5|7199.5|7184.5|3
1730772900000|2024-11-05 02:15:00|7199.6|7184.6|7200.6|7185.6|7200.6|7185.6|7199.6|7184.6|1
1730772980000|2024-11-05 02:16:20|7200.5|7185.5|7200|7185|7200.5|7185.5|7200|7185|0
1730773010000|2024-11-05 02:16:50|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|1
1730773020000|2024-11-05 02:17:00|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730773090000|2024-11-05 02:18:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730773130000|2024-11-05 02:18:50|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730773200000|2024-11-05 02:20:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1730773290000|2024-11-05 02:21:30|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730773380000|2024-11-05 02:23:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1730773390000|2024-11-05 02:23:10|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730773410000|2024-11-05 02:23:30|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|1
1730773460000|2024-11-05 02:24:20|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|1
1730773510000|2024-11-05 02:25:10|7201.2|7186.2|7202.1|7187.1|7202.1|7187.1|7201.2|7186.2|0
1730773560000|2024-11-05 02:26:00|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|1
1730773570000|2024-11-05 02:26:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|0
1730773600000|2024-11-05 02:26:40|||||||||1
1730773620000|2024-11-05 02:27:00|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730773660000|2024-11-05 02:27:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1730773710000|2024-11-05 02:28:30|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730773740000|2024-11-05 02:29:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730773750000|2024-11-05 02:29:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730773760000|2024-11-05 02:29:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1730773800000|2024-11-05 02:30:00|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|1
1730773870000|2024-11-05 02:31:10|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|2
1730773900000|2024-11-05 02:31:40|7203|7188|7202.6|7187.6|7203|7188|7202.6|7187.6|0
1730773910000|2024-11-05 02:31:50|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730773930000|2024-11-05 02:32:10|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730773940000|2024-11-05 02:32:20|||||||||1
1730773960000|2024-11-05 02:32:40|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|1
1730773990000|2024-11-05 02:33:10|7203.5|7188.5|7203.6|7188.6|7203.6|7188.6|7203.5|7188.5|1
1730774060000|2024-11-05 02:34:20|7203.5|7188.5|7202.6|7187.6|7203.5|7188.5|7202.6|7187.6|0
1730774090000|2024-11-05 02:34:50|7203.6|7188.6|7204.6|7189.6|7204.6|7189.6|7203.6|7188.6|1
1730774100000|2024-11-05 02:35:00|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1730774110000|2024-11-05 02:35:10|7204.2|7189.2|7204.6|7189.6|7204.6|7189.6|7204.2|7189.2|0
1730774120000|2024-11-05 02:35:20|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|8
1730774130000|2024-11-05 02:35:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1730774190000|2024-11-05 02:36:30|7204.5|7189.5|7203.6|7188.6|7204.5|7189.5|7203.6|7188.6|4
1730774210000|2024-11-05 02:36:50|7202.1|7187.1|7204.1|7189.1|7204.1|7189.1|7202.1|7187.1|1
1730774370000|2024-11-05 02:39:30|7203.9|7188.9|7201.6|7186.6|7203.9|7188.9|7201.6|7186.6|0
1730774440000|2024-11-05 02:40:40|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|1
1730774520000|2024-11-05 02:42:00|||||||||1
1730774570000|2024-11-05 02:42:50|||||||||1
1730774590000|2024-11-05 02:43:10|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730774610000|2024-11-05 02:43:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1730774620000|2024-11-05 02:43:40|7204.1|7189.1|7204.2|7189.2|7204.6|7189.6|7204.1|7189.1|0
1730774630000|2024-11-05 02:43:50|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|0
1730774640000|2024-11-05 02:44:00|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|0
1730774650000|2024-11-05 02:44:10|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1730774680000|2024-11-05 02:44:40|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|1
1730774690000|2024-11-05 02:44:50|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|1
1730774760000|2024-11-05 02:46:00|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1730774770000|2024-11-05 02:46:10|7206.5|7191.5|7205.1|7190.1|7206.5|7191.5|7205.1|7190.1|2
1730774780000|2024-11-05 02:46:20|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1730774790000|2024-11-05 02:46:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1730774820000|2024-11-05 02:47:00|7205.1|7190.1|7204.7|7189.7|7205.1|7190.1|7204.6|7189.6|0
1730774830000|2024-11-05 02:47:10|7204.6|7189.6|7202.6|7187.6|7205.1|7190.1|7202.6|7187.6|1
1730774880000|2024-11-05 02:48:00|7202.2|7187.2|7201.1|7186.1|7202.2|7187.2|7201.1|7186.1|1
1730774930000|2024-11-05 02:48:50|7202.9|7187.9|7203.1|7188.1|7203.1|7188.1|7202.9|7187.9|1
1730774980000|2024-11-05 02:49:40|7203|7188|7200.6|7185.6|7203|7188|7200.6|7185.6|0
1730775030000|2024-11-05 02:50:30|7202.9|7187.9|7201.8|7186.8|7203.1|7188.1|7201.8|7186.8|14
1730775050000|2024-11-05 02:50:50|||||||||3
1730775060000|2024-11-05 02:51:00|7202.2|7187.2|7202.6|7187.6|7202.6|7187.6|7201.8|7186.8|4
1730775120000|2024-11-05 02:52:00|7202.2|7187.2|7200.7|7185.7|7202.2|7187.2|7200.7|7185.7|0
1730775280000|2024-11-05 02:54:40|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|3
1730775300000|2024-11-05 02:55:00|7202.9|7187.9|7203.1|7188.1|7203.1|7188.1|7202.9|7187.9|1
1730775310000|2024-11-05 02:55:10|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1730775350000|2024-11-05 02:55:50|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1730775360000|2024-11-05 02:56:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1730775410000|2024-11-05 02:56:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1730775420000|2024-11-05 02:57:00|||||||||1
1730775440000|2024-11-05 02:57:20|7202.2|7187.2|7200|7185|7202.2|7187.2|7200|7185|2
1730775450000|2024-11-05 02:57:30|7199.1|7184.1|7198.6|7183.6|7199.1|7184.1|7198.6|7183.6|6
1730775460000|2024-11-05 02:57:40|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|4
1730775500000|2024-11-05 02:58:20|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|1
1730775510000|2024-11-05 02:58:30|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1730775560000|2024-11-05 02:59:20|7203.1|7188.1|7202.6|7187.6|7203.1|7188.1|7202.6|7187.6|1
1730775570000|2024-11-05 02:59:30|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730775620000|2024-11-05 03:00:20|7201.2|7186.2|7200.6|7185.6|7201.2|7186.2|7200.6|7185.6|1
1730775750000|2024-11-05 03:02:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730775800000|2024-11-05 03:03:20|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|2
1730775960000|2024-11-05 03:06:00|7201.2|7186.2|7201.7|7186.7|7201.7|7186.7|7201.2|7186.2|0
1730775970000|2024-11-05 03:06:10|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730776010000|2024-11-05 03:06:50|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|0
1730776100000|2024-11-05 03:08:20|7202.8|7187.8|7203.8|7188.8|7203.8|7188.8|7202.8|7187.8|0
1730776140000|2024-11-05 03:09:00|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1730776370000|2024-11-05 03:12:50|7205.3|7190.3|7205.7|7190.7|7205.7|7190.7|7205.3|7190.3|0
1730776380000|2024-11-05 03:13:00|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1730776500000|2024-11-05 03:15:00|7205.3|7190.3|7210.7|7195.7|7210.7|7195.7|7205.3|7190.3|3
1730776510000|2024-11-05 03:15:10|7211.2|7196.2|7215.2|7200.2|7215.2|7200.2|7211.2|7196.2|1
1730776570000|2024-11-05 03:16:10|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1730776730000|2024-11-05 03:18:50|7213.8|7198.8|7213.7|7198.7|7213.8|7198.8|7213.7|7198.7|2
1730776800000|2024-11-05 03:20:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1730776810000|2024-11-05 03:20:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|3
1730776820000|2024-11-05 03:20:20|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|0
1730776860000|2024-11-05 03:21:00|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730776990000|2024-11-05 03:23:10|7210.2|7195.2|7209.7|7194.7|7210.2|7195.2|7209.7|7194.7|0
1730777030000|2024-11-05 03:23:50|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730777090000|2024-11-05 03:24:50|7210.7|7195.7|7210.3|7195.3|7210.7|7195.7|7210.3|7195.3|0
1730777100000|2024-11-05 03:25:00|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730777170000|2024-11-05 03:26:10|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730778530000|2024-11-05 03:48:50|7211.7|7196.7|7213.8|7198.8|7213.8|7198.8|7211.2|7196.2|3
1730778610000|2024-11-05 03:50:10|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730778730000|2024-11-05 03:52:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730778740000|2024-11-05 03:52:20|||||||||1
1730778780000|2024-11-05 03:53:00|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|1
1730778790000|2024-11-05 03:53:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730778820000|2024-11-05 03:53:40|7213.1|7198.1|7212.7|7197.7|7213.1|7198.1|7212.7|7197.7|0
1730778920000|2024-11-05 03:55:20|||||||||1
1730779380000|2024-11-05 04:03:00|||||||||1
1730779390000|2024-11-05 04:03:10|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1730779410000|2024-11-05 04:03:30|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1730779450000|2024-11-05 04:04:10|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1730779520000|2024-11-05 04:05:20|||||||||1
1730779580000|2024-11-05 04:06:20|7210.7|7195.7|7211.7|7196.7|7211.7|7196.7|7210.7|7195.7|2
1730779710000|2024-11-05 04:08:30|||||||||5
1730779780000|2024-11-05 04:09:40|7212.1|7197.1|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|1
1730779790000|2024-11-05 04:09:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|0
1730779920000|2024-11-05 04:12:00|7210.7|7195.7|7211.7|7196.7|7211.7|7196.7|7210.7|7195.7|1
1730779940000|2024-11-05 04:12:20|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730780130000|2024-11-05 04:15:30|||||||||2
1730780150000|2024-11-05 04:15:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1730780230000|2024-11-05 04:17:10|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1730780250000|2024-11-05 04:17:30|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|0
1730780360000|2024-11-05 04:19:20|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|1
1730780490000|2024-11-05 04:21:30|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1730780510000|2024-11-05 04:21:50|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1730780530000|2024-11-05 04:22:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1730780620000|2024-11-05 04:23:40|7216.8|7201.8|7217.3|7202.3|7217.3|7202.3|7216.8|7201.8|0
1730780640000|2024-11-05 04:24:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1730780680000|2024-11-05 04:24:40|||||||||1
1730780740000|2024-11-05 04:25:40|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|1
1730780770000|2024-11-05 04:26:10|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1730780810000|2024-11-05 04:26:50|7214.8|7199.8|7214.7|7199.7|7214.8|7199.8|7214.7|7199.7|1
1730780820000|2024-11-05 04:27:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730780840000|2024-11-05 04:27:20|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1730780860000|2024-11-05 04:27:40|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1730780870000|2024-11-05 04:27:50|7214.3|7199.3|7214.8|7199.8|7214.8|7199.8|7214.3|7199.3|3
1730780900000|2024-11-05 04:28:20|7215.3|7200.3|7215.4|7200.4|7215.4|7200.4|7215.3|7200.3|0
1730780910000|2024-11-05 04:28:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1730780980000|2024-11-05 04:29:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1730781390000|2024-11-05 04:36:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1730781400000|2024-11-05 04:36:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1730781570000|2024-11-05 04:39:30|7219.9|7204.9|7219.8|7204.8|7221.3|7206.3|7219.8|7204.8|2
1730781580000|2024-11-05 04:39:40|7219.9|7204.9|7220.8|7205.8|7220.8|7205.8|7219.9|7204.9|0
1730781590000|2024-11-05 04:39:50|7222.2|7207.2|7222.3|7207.3|7222.3|7207.3|7222.2|7207.2|2
1730781600000|2024-11-05 04:40:00|7221.8|7206.8|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|0
1730781610000|2024-11-05 04:40:10|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1730781660000|2024-11-05 04:41:00|7217.3|7202.3|7215.2|7200.2|7217.3|7202.3|7215.2|7200.2|3
1730781680000|2024-11-05 04:41:20|7215.1|7200.1|7214.7|7199.7|7215.1|7200.1|7214.7|7199.7|0
1730781750000|2024-11-05 04:42:30|7213.7|7198.7|7213.6|7198.6|7213.7|7198.7|7213.6|7198.6|2
1730781760000|2024-11-05 04:42:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1730781800000|2024-11-05 04:43:20|7213.7|7198.7|7213.2|7198.2|7213.7|7198.7|7213.2|7198.2|2
1730781810000|2024-11-05 04:43:30|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1730781840000|2024-11-05 04:44:00|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1730781860000|2024-11-05 04:44:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1730781870000|2024-11-05 04:44:30|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1730781900000|2024-11-05 04:45:00|7211.3|7196.3|7211.2|7196.2|7211.3|7196.3|7211.2|7196.2|0
1730781920000|2024-11-05 04:45:20|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|1
1730781940000|2024-11-05 04:45:40|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730781960000|2024-11-05 04:46:00|||||||||2
1730782010000|2024-11-05 04:46:50|7208.8|7193.8|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|1
1730782020000|2024-11-05 04:47:00|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|4
1730782050000|2024-11-05 04:47:30|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|18
1730782180000|2024-11-05 04:49:40|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730782240000|2024-11-05 04:50:40|7214.7|7199.7|7214.8|7199.8|7214.9|7199.9|7214.7|7199.7|1
1730782290000|2024-11-05 04:51:30|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1730782300000|2024-11-05 04:51:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|1
1730782740000|2024-11-05 04:59:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1730782860000|2024-11-05 05:01:00|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7215.4|7200.4|1
1730782920000|2024-11-05 05:02:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1730782980000|2024-11-05 05:03:00|7216.7|7201.7|7215.3|7200.3|7216.7|7201.7|7215.3|7200.3|0
1730783100000|2024-11-05 05:05:00|7215.5|7200.5|7216.3|7201.3|7216.8|7201.8|7215.5|7200.5|0
1730783120000|2024-11-05 05:05:20|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1730783130000|2024-11-05 05:05:30|7216.8|7201.8|7216.3|7201.3|7216.8|7201.8|7216.3|7201.3|0
1730783140000|2024-11-05 05:05:40|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|0
1730783220000|2024-11-05 05:07:00|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1730783310000|2024-11-05 05:08:30|7216.7|7201.7|7216.9|7201.9|7216.9|7201.9|7216.7|7201.7|1
1730783320000|2024-11-05 05:08:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1730783390000|2024-11-05 05:09:50|7217.4|7202.4|7217.8|7202.8|7217.8|7202.8|7217.4|7202.4|0
1730783410000|2024-11-05 05:10:10|7217.9|7202.9|7218.3|7203.3|7218.3|7203.3|7217.9|7202.9|0
1730783440000|2024-11-05 05:10:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|1
1730783500000|2024-11-05 05:11:40|7218.7|7203.7|7216.1|7201.1|7218.7|7203.7|7216.1|7201.1|2
1730783520000|2024-11-05 05:12:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1730783560000|2024-11-05 05:12:40|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1730783580000|2024-11-05 05:13:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1730784070000|2024-11-05 05:21:10|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|3
1730784360000|2024-11-05 05:26:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1730784610000|2024-11-05 05:30:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1730784650000|2024-11-05 05:30:50|7212.8|7197.8|7212.8|7197.8|7212.9|7197.9|7212.8|7197.8|0
1730784660000|2024-11-05 05:31:00|7212.9|7197.9|7212.9|7197.9|7213.4|7198.4|7212.9|7197.9|0
1730784770000|2024-11-05 05:32:50|7213.4|7198.4|7212.9|7197.9|7213.4|7198.4|7212.9|7197.9|0
1730784800000|2024-11-05 05:33:20|7212.8|7197.8|7212.4|7197.4|7212.8|7197.8|7212.4|7197.4|0
1730784820000|2024-11-05 05:33:40|7212.9|7197.9|7212.4|7197.4|7212.9|7197.9|7212.4|7197.4|0
1730784850000|2024-11-05 05:34:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730784880000|2024-11-05 05:34:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730784890000|2024-11-05 05:34:50|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730784910000|2024-11-05 05:35:10|7213.4|7198.4|7212.9|7197.9|7213.4|7198.4|7212.9|7197.9|0
1730784930000|2024-11-05 05:35:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730784940000|2024-11-05 05:35:40|7213.3|7198.3|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1730784960000|2024-11-05 05:36:00|7213.3|7198.3|7212.9|7197.9|7213.3|7198.3|7212.9|7197.9|0
1730784980000|2024-11-05 05:36:20|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1730784990000|2024-11-05 05:36:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730785020000|2024-11-05 05:37:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730785160000|2024-11-05 05:39:20|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730785480000|2024-11-05 05:44:40|7212.8|7197.8|7212.4|7197.4|7212.8|7197.8|7212.4|7197.4|0
1730785550000|2024-11-05 05:45:50|7212.9|7197.9|7212.4|7197.4|7212.9|7197.9|7212.4|7197.4|0
1730785600000|2024-11-05 05:46:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730785620000|2024-11-05 05:47:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730785900000|2024-11-05 05:51:40|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1730785920000|2024-11-05 05:52:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730785930000|2024-11-05 05:52:10|7212.5|7197.5|7212.4|7197.4|7212.5|7197.5|7212.4|7197.4|0
1730785960000|2024-11-05 05:52:40|7212.5|7197.5|7213|7198|7213|7198|7212.5|7197.5|0
1730785990000|2024-11-05 05:53:10|7212.9|7197.9|7212.5|7197.5|7212.9|7197.9|7212.5|7197.5|0
1730786020000|2024-11-05 05:53:40|7213|7198|7213|7198|7213|7198|7213|7198|0
1730786080000|2024-11-05 05:54:40|7212.5|7197.5|7213|7198|7213|7198|7212.5|7197.5|0
1730786100000|2024-11-05 05:55:00|7212.5|7197.5|7213|7198|7213|7198|7212.5|7197.5|0
1730786260000|2024-11-05 05:57:40|7213.4|7198.4|7213|7198|7213.4|7198.4|7213|7198|1
1730786270000|2024-11-05 05:57:50|7213.4|7198.4|7213.6|7198.6|7213.6|7198.6|7213.4|7198.4|1
1730786280000|2024-11-05 05:58:00|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|0
1730786290000|2024-11-05 05:58:10|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1730786450000|2024-11-05 06:00:50|7212.6|7197.6|7213.5|7198.5|7213.5|7198.5|7212.6|7197.6|0
1730786460000|2024-11-05 06:01:00|7213.4|7198.4|7212.5|7197.5|7213.4|7198.4|7212.5|7197.5|0
1730786490000|2024-11-05 06:01:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730786500000|2024-11-05 06:01:40|7212|7197|7212.5|7197.5|7212.5|7197.5|7212|7197|0
1730786560000|2024-11-05 06:02:40|7212|7197|7212|7197|7212|7197|7212|7197|0
1730786570000|2024-11-05 06:02:50|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1730786600000|2024-11-05 06:03:20|7212.4|7197.4|7212.5|7197.5|7212.5|7197.5|7212|7197|0
1730786700000|2024-11-05 06:05:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1730786710000|2024-11-05 06:05:10|7213|7198|7213|7198|7213|7198|7213|7198|0
1730786820000|2024-11-05 06:07:00|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1730786830000|2024-11-05 06:07:10|7211.6|7196.6|7211.5|7196.5|7211.6|7196.6|7211.5|7196.5|1
1730786870000|2024-11-05 06:07:50|7212|7197|7213.5|7198.5|7213.5|7198.5|7212|7197|3
1730786880000|2024-11-05 06:08:00|7213.6|7198.6|7213.5|7198.5|7214|7199|7213.5|7198.5|0
1730786890000|2024-11-05 06:08:10|7213.4|7198.4|7213|7198|7213.4|7198.4|7213|7198|2
1730786900000|2024-11-05 06:08:20|7214.8|7199.8|7211|7196|7214.8|7199.8|7211|7196|1
1730786910000|2024-11-05 06:08:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730787160000|2024-11-05 06:12:40|||||||||1
1730787170000|2024-11-05 06:12:50|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|2
1730787220000|2024-11-05 06:13:40|7212.4|7197.4|7212|7197|7212.5|7197.5|7211.5|7196.5|1
1730787350000|2024-11-05 06:15:50|7213|7198|7213|7198|7213.5|7198.5|7213|7198|0
1730787540000|2024-11-05 06:19:00|7212.9|7197.9|7213|7198|7213.1|7198.1|7212.9|7197.9|0
1730787610000|2024-11-05 06:20:10|7212.9|7197.9|7210.5|7195.5|7212.9|7197.9|7210.5|7195.5|1
1730787680000|2024-11-05 06:21:20|7211|7196|7211|7196|7211|7196|7211|7196|0
1730787700000|2024-11-05 06:21:40|7212|7197|7212|7197|7212|7197|7211.1|7196.1|2
1730787710000|2024-11-05 06:21:50|7212.1|7197.1|7214|7199|7214|7199|7212.1|7197.1|0
1730787760000|2024-11-05 06:22:40|7213.6|7198.6|7214.1|7199.1|7214.1|7199.1|7213.2|7198.2|2
1730787780000|2024-11-05 06:23:00|7214|7199|7214.1|7199.1|7214.1|7199.1|7214|7199|0
1730787820000|2024-11-05 06:23:40|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1730787840000|2024-11-05 06:24:00|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1730787870000|2024-11-05 06:24:30|7213.1|7198.1|7213|7198|7213.1|7198.1|7213|7198|1
1730787880000|2024-11-05 06:24:40|7213.1|7198.1|7213|7198|7213.5|7198.5|7213|7198|1
1730787890000|2024-11-05 06:24:50|7213.1|7198.1|7213.5|7198.5|7214|7199|7213.1|7198.1|0
1730787900000|2024-11-05 06:25:00|7211.7|7196.7|7210.5|7195.5|7211.7|7196.7|7210.5|7195.5|1
1730787940000|2024-11-05 06:25:40|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|1
1730787980000|2024-11-05 06:26:20|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|20
1730788000000|2024-11-05 06:26:40|7212|7197|7212|7197|7212|7197|7212|7197|0
1730788040000|2024-11-05 06:27:20|7211.9|7196.9|7210|7195|7211.9|7196.9|7210|7195|1
1730788050000|2024-11-05 06:27:30|7211.9|7196.9|7210|7195|7211.9|7196.9|7210|7195|1
1730788060000|2024-11-05 06:27:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730788070000|2024-11-05 06:27:50|7211|7196|7210|7195|7211|7196|7210|7195|0
1730788210000|2024-11-05 06:30:10|||||||||1
1730788230000|2024-11-05 06:30:30|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1730788250000|2024-11-05 06:30:50|7211.8|7196.8|7212|7197|7212|7197|7211.5|7196.5|1
1730788280000|2024-11-05 06:31:20|7211|7196|7211|7196|7211|7196|7211|7196|0
1730788290000|2024-11-05 06:31:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|1
1730788300000|2024-11-05 06:31:40|||||||||1
1730788410000|2024-11-05 06:33:30|7211|7196|7210.5|7195.5|7211|7196|7210.5|7195.5|0
1730788430000|2024-11-05 06:33:50|7211|7196|7211|7196|7211|7196|7211|7196|0
1730788440000|2024-11-05 06:34:00|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|1
1730788470000|2024-11-05 06:34:30|7209|7194|7208.9|7193.9|7209|7194|7208.9|7193.9|5
1730788530000|2024-11-05 06:35:30|||||||||1
1730788620000|2024-11-05 06:37:00|7210.4|7195.4|7209.9|7194.9|7210.4|7195.4|7209.9|7194.9|2
1730788720000|2024-11-05 06:38:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1730788760000|2024-11-05 06:39:20|7212|7197|7211.5|7196.5|7212|7197|7211.5|7196.5|1
1730788770000|2024-11-05 06:39:30|7212|7197|7210.9|7195.9|7212|7197|7210.9|7195.9|1
1730788800000|2024-11-05 06:40:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7210.9|7195.9|0
1730788840000|2024-11-05 06:40:40|7211|7196|7211|7196|7211|7196|7211|7196|1
1730788850000|2024-11-05 06:40:50|7212.3|7197.3|7212|7197|7212.5|7197.5|7212|7197|1
1730788860000|2024-11-05 06:41:00|7212.4|7197.4|7211.9|7196.9|7212.4|7197.4|7211.9|7196.9|0
1730788970000|2024-11-05 06:42:50|7212.4|7197.4|7213|7198|7213|7198|7212.4|7197.4|1
1730788980000|2024-11-05 06:43:00|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1730788990000|2024-11-05 06:43:10|7213|7198|7213|7198|7213|7198|7213|7198|0
1730789110000|2024-11-05 06:45:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.5|7197.5|0
1730789150000|2024-11-05 06:45:50|7214|7199|7214|7199|7214|7199|7214|7199|0
1730789160000|2024-11-05 06:46:00|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1730789260000|2024-11-05 06:47:40|7214.4|7199.4|7213|7198|7214.4|7199.4|7213|7198|1
1730789480000|2024-11-05 06:51:20|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730789610000|2024-11-05 06:53:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730789650000|2024-11-05 06:54:10|||||||||1
1730789680000|2024-11-05 06:54:40|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|4
1730789690000|2024-11-05 06:54:50|7214.3|7199.3|7213.9|7198.9|7214.3|7199.3|7213.9|7198.9|0
1730789700000|2024-11-05 06:55:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730789710000|2024-11-05 06:55:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|1
1730789810000|2024-11-05 06:56:50|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1730789820000|2024-11-05 06:57:00|7214|7199|7215.4|7200.4|7215.4|7200.4|7214|7199|2
1730789830000|2024-11-05 06:57:10|7214.9|7199.9|7214.9|7199.9|7215.4|7200.4|7214.4|7199.4|3
1730789840000|2024-11-05 06:57:20|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730789900000|2024-11-05 06:58:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730789910000|2024-11-05 06:58:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730790000000|2024-11-05 07:00:00|7214.5|7199.5|7214.4|7199.4|7214.5|7199.5|7214.4|7199.4|1
1730790050000|2024-11-05 07:00:50|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|3
1730790060000|2024-11-05 07:01:00|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|1
1730790100000|2024-11-05 07:01:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|5
1730790110000|2024-11-05 07:01:50|7214.3|7199.3|7214.4|7199.4|7214.4|7199.4|7214.3|7199.3|5
1730790120000|2024-11-05 07:02:00|7214.9|7199.9|7214.8|7199.8|7214.9|7199.9|7214.8|7199.8|2
1730790130000|2024-11-05 07:02:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730790160000|2024-11-05 07:02:40|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|2
1730790170000|2024-11-05 07:02:50|7214.4|7199.4|7214.5|7199.5|7214.5|7199.5|7214.4|7199.4|0
1730790180000|2024-11-05 07:03:00|7214.9|7199.9|7215.9|7200.9|7215.9|7200.9|7214.9|7199.9|6
1730790190000|2024-11-05 07:03:10|7215.5|7200.5|7215.4|7200.4|7215.5|7200.5|7215.4|7200.4|1
1730790200000|2024-11-05 07:03:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730790210000|2024-11-05 07:03:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730790600000|2024-11-05 07:10:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1730790950000|2024-11-05 07:15:50|7215.3|7200.3|7215.4|7200.4|7215.4|7200.4|7215.3|7200.3|1
1730790960000|2024-11-05 07:16:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730791070000|2024-11-05 07:17:50|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1730791080000|2024-11-05 07:18:00|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1730791090000|2024-11-05 07:18:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1730791110000|2024-11-05 07:18:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|2
1730791140000|2024-11-05 07:19:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1730791150000|2024-11-05 07:19:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1730791250000|2024-11-05 07:20:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1730791260000|2024-11-05 07:21:00|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7215.4|7200.4|0
1730791310000|2024-11-05 07:21:50|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|1
1730791370000|2024-11-05 07:22:50|7216.8|7201.8|7215.9|7200.9|7216.8|7201.8|7215.9|7200.9|0
1730791500000|2024-11-05 07:25:00|7215.5|7200.5|7215.4|7200.4|7215.5|7200.5|7215.4|7200.4|0
1730791590000|2024-11-05 07:26:30|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|1
1730791600000|2024-11-05 07:26:40|7216.8|7201.8|7217.4|7202.4|7217.4|7202.4|7216.8|7201.8|2
1730791720000|2024-11-05 07:28:40|7217|7202|7216.9|7201.9|7217.4|7202.4|7216.9|7201.9|1
1730791800000|2024-11-05 07:30:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|2
1730791810000|2024-11-05 07:30:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730792060000|2024-11-05 07:34:20|||||||||1
1730792070000|2024-11-05 07:34:30|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1730792110000|2024-11-05 07:35:10|7213.9|7198.9|7213.4|7198.4|7213.9|7198.9|7213.4|7198.4|0
1730792180000|2024-11-05 07:36:20|7212|7197|7213.4|7198.4|7213.4|7198.4|7212|7197|1
1730792210000|2024-11-05 07:36:50|||||||||1
1730792230000|2024-11-05 07:37:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1730792730000|2024-11-05 07:45:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1730792930000|2024-11-05 07:48:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1730792940000|2024-11-05 07:49:00|7215|7200|7217.8|7202.8|7217.8|7202.8|7215|7200|5
1730792950000|2024-11-05 07:49:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730793000000|2024-11-05 07:50:00|7216.8|7201.8|7215.9|7200.9|7216.8|7201.8|7215.9|7200.9|0
1730793080000|2024-11-05 07:51:20|7216|7201|7216|7201|7216|7201|7216|7201|0
1730793100000|2024-11-05 07:51:40|||||||||1
1730793110000|2024-11-05 07:51:50|7214.4|7199.4|7213.3|7198.3|7214.4|7199.4|7213.3|7198.3|1
1730793120000|2024-11-05 07:52:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730793180000|2024-11-05 07:53:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|1
1730793190000|2024-11-05 07:53:10|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1730793240000|2024-11-05 07:54:00|7211|7196|7210.4|7195.4|7211|7196|7210.4|7195.4|0
1730793250000|2024-11-05 07:54:10|7211.5|7196.5|7213.5|7198.5|7213.5|7198.5|7211.5|7196.5|4
1730793260000|2024-11-05 07:54:20|7213.4|7198.4|7212.9|7197.9|7213.4|7198.4|7212.9|7197.9|0
1730793270000|2024-11-05 07:54:30|7212|7197|7212|7197|7212|7197|7212|7197|0
1730793310000|2024-11-05 07:55:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730793360000|2024-11-05 07:56:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1730793380000|2024-11-05 07:56:20|||||||||1
1730793470000|2024-11-05 07:57:50|7213.5|7198.5|7214.4|7199.4|7214.4|7199.4|7213.5|7198.5|0
1730793630000|2024-11-05 08:00:30|||||||||1
1730793640000|2024-11-05 08:00:40|||||||||1
1730793730000|2024-11-05 08:02:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1730793780000|2024-11-05 08:03:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1730793790000|2024-11-05 08:03:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1730793850000|2024-11-05 08:04:10|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|1
1730793890000|2024-11-05 08:04:50|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|2
1730793900000|2024-11-05 08:05:00|7211.9|7196.9|7212.3|7197.3|7212.3|7197.3|7211.9|7196.9|0
1730793910000|2024-11-05 08:05:10|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1730794090000|2024-11-05 08:08:10|7208.8|7193.8|7206.4|7191.4|7208.8|7193.8|7205.8|7190.8|12
1730794140000|2024-11-05 08:09:00|7207.4|7192.4|7207.3|7192.3|7207.8|7192.8|7207.3|7192.3|3
1730794170000|2024-11-05 08:09:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1730794180000|2024-11-05 08:09:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1730794200000|2024-11-05 08:10:00|7208|7193|7208.5|7193.5|7208.5|7193.5|7208|7193|1
1730794210000|2024-11-05 08:10:10|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|2
1730794220000|2024-11-05 08:10:20|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1730794230000|2024-11-05 08:10:30|7208.5|7193.5|7208.4|7193.4|7208.5|7193.5|7208.4|7193.4|1
1730794300000|2024-11-05 08:11:40|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|1
1730794310000|2024-11-05 08:11:50|7205|7190|7204.8|7189.8|7205|7190|7204.8|7189.8|1
1730794340000|2024-11-05 08:12:20|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7201.3|7186.3|40
1730794350000|2024-11-05 08:12:30|7201.3|7186.3|7201.2|7186.2|7201.3|7186.3|7201.2|7186.2|4
1730794360000|2024-11-05 08:12:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1730794370000|2024-11-05 08:12:50|7197.9|7182.9|7199.3|7184.3|7199.3|7184.3|7197.9|7182.9|0
1730794380000|2024-11-05 08:13:00|7199.7|7184.7|7196.6|7181.6|7199.7|7184.7|7196.6|7181.6|36
1730794390000|2024-11-05 08:13:10|7195.7|7180.7|7192.7|7177.7|7195.7|7180.7|7191.6|7176.6|40
1730794400000|2024-11-05 08:13:20|7192.2|7177.2|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|4
1730794450000|2024-11-05 08:14:10|||||||||1
1730794500000|2024-11-05 08:15:00|7192.7|7177.7|7193.7|7178.7|7193.7|7178.7|7192.7|7177.7|28
1730794510000|2024-11-05 08:15:10|7194.1|7179.1|7193.7|7178.7|7194.1|7179.1|7193.7|7178.7|1
1730794520000|2024-11-05 08:15:20|7194.6|7179.6|7195.7|7180.7|7195.7|7180.7|7194.6|7179.6|3
1730794550000|2024-11-05 08:15:50|||||||||1
1730794570000|2024-11-05 08:16:10|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|2
1730794620000|2024-11-05 08:17:00|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|9
1730794640000|2024-11-05 08:17:20|7199.7|7184.7|7200.7|7185.7|7200.7|7185.7|7199.7|7184.7|1
1730794650000|2024-11-05 08:17:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1730794660000|2024-11-05 08:17:40|7200.1|7185.1|7199.1|7184.1|7200.1|7185.1|7199.1|7184.1|0
1730794670000|2024-11-05 08:17:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|3
1730794680000|2024-11-05 08:18:00|7200.1|7185.1|7200.2|7185.2|7200.2|7185.2|7200.1|7185.1|0
1730794690000|2024-11-05 08:18:10|||||||||1
1730794700000|2024-11-05 08:18:20|7200.1|7185.1|7200.7|7185.7|7200.7|7185.7|7200.1|7185.1|0
1730794870000|2024-11-05 08:21:10|||||||||1
1730794930000|2024-11-05 08:22:10|7202.7|7187.7|7200.2|7185.2|7202.7|7187.7|7198.7|7183.7|8
1730794940000|2024-11-05 08:22:20|7200.1|7185.1|7200.7|7185.7|7200.7|7185.7|7199.7|7184.7|1
1730794950000|2024-11-05 08:22:30|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1730794960000|2024-11-05 08:22:40|||||||||1
1730794970000|2024-11-05 08:22:50|||||||||1
1730794980000|2024-11-05 08:23:00|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|2
1730794990000|2024-11-05 08:23:10|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1730795000000|2024-11-05 08:23:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1730795040000|2024-11-05 08:24:00|7200.2|7185.2|7199.7|7184.7|7200.7|7185.7|7199.2|7184.2|6
1730795060000|2024-11-05 08:24:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|2
1730795070000|2024-11-05 08:24:30|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730795080000|2024-11-05 08:24:40|7198.7|7183.7|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|1
1730795090000|2024-11-05 08:24:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1730795100000|2024-11-05 08:25:00|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|0
1730795130000|2024-11-05 08:25:30|7197.8|7182.8|7198.7|7183.7|7198.7|7183.7|7197.8|7182.8|0
1730795140000|2024-11-05 08:25:40|7198.2|7183.2|7198.3|7183.3|7198.3|7183.3|7198.2|7183.2|0
1730795180000|2024-11-05 08:26:20|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7197.7|7182.7|1
1730795190000|2024-11-05 08:26:30|7198.1|7183.1|7197.7|7182.7|7198.1|7183.1|7197.7|7182.7|0
1730795200000|2024-11-05 08:26:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730795300000|2024-11-05 08:28:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1730795370000|2024-11-05 08:29:30|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|1
1730795380000|2024-11-05 08:29:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730795430000|2024-11-05 08:30:30|7198.1|7183.1|7196.2|7181.2|7198.1|7183.1|7196.2|7181.2|1
1730795460000|2024-11-05 08:31:00|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|1
1730795670000|2024-11-05 08:34:30|7196.7|7181.7|7196.7|7181.7|7197.2|7182.2|7196.2|7181.2|30
1730795680000|2024-11-05 08:34:40|7196.2|7181.2|7196.7|7181.7|7196.7|7181.7|7196.2|7181.2|0
1730795780000|2024-11-05 08:36:20|7196.2|7181.2|7196.1|7181.1|7196.2|7181.2|7196.1|7181.1|1
1730795810000|2024-11-05 08:36:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730795820000|2024-11-05 08:37:00|||||||||2
1730795870000|2024-11-05 08:37:50|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730795880000|2024-11-05 08:38:00|7196.2|7181.2|7196.7|7181.7|7196.7|7181.7|7196.2|7181.2|0
1730795890000|2024-11-05 08:38:10|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730795920000|2024-11-05 08:38:40|||||||||1
1730795990000|2024-11-05 08:39:50|7196.3|7181.3|7198.1|7183.1|7198.1|7183.1|7196.3|7181.3|0
1730796000000|2024-11-05 08:40:00|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730796070000|2024-11-05 08:41:10|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730796100000|2024-11-05 08:41:40|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|0
1730796110000|2024-11-05 08:41:50|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|0
1730796150000|2024-11-05 08:42:30|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730796220000|2024-11-05 08:43:40|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1730796560000|2024-11-05 08:49:20|||||||||1
1730796670000|2024-11-05 08:51:10|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|2
1730796710000|2024-11-05 08:51:50|7197.2|7182.2|7197.6|7182.6|7197.6|7182.6|7197.2|7182.2|2
1730796720000|2024-11-05 08:52:00|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|0
1730796730000|2024-11-05 08:52:10|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|0
1730796740000|2024-11-05 08:52:20|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|1
1730796880000|2024-11-05 08:54:40|7199.7|7184.7|7202.7|7187.7|7202.7|7187.7|7199.7|7184.7|5
1730796900000|2024-11-05 08:55:00|7202.8|7187.8|7202.7|7187.7|7203.2|7188.2|7202.7|7187.7|0
1730796980000|2024-11-05 08:56:20|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|1
1730797000000|2024-11-05 08:56:40|||||||||2
1730797070000|2024-11-05 08:57:50|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.7|7188.7|3
1730797100000|2024-11-05 08:58:20|7203.8|7188.8|7204.2|7189.2|7204.2|7189.2|7203.8|7188.8|0
1730797110000|2024-11-05 08:58:30|7208.1|7193.1|7207.6|7192.6|7208.1|7193.1|7207.6|7192.6|29
1730797120000|2024-11-05 08:58:40|||||||||2
1730797140000|2024-11-05 08:59:00|7205.2|7190.2|7205.1|7190.1|7205.2|7190.2|7205.1|7190.1|18
1730797200000|2024-11-05 09:00:00|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|2
1730797210000|2024-11-05 09:00:10|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|2
1730797220000|2024-11-05 09:00:20|7206.7|7191.7|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|1
1730797250000|2024-11-05 09:00:50|7208.1|7193.1|7207.2|7192.2|7208.2|7193.2|7207.2|7192.2|0
1730797270000|2024-11-05 09:01:10|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|0
1730797320000|2024-11-05 09:02:00|7208.1|7193.1|7208.6|7193.6|7208.6|7193.6|7208.1|7193.1|0
1730797330000|2024-11-05 09:02:10|||||||||1
1730797390000|2024-11-05 09:03:10|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|0
1730797410000|2024-11-05 09:03:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730797430000|2024-11-05 09:03:50|7209.6|7194.6|7209.8|7194.8|7209.8|7194.8|7209.6|7194.6|3
1730797440000|2024-11-05 09:04:00|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730797490000|2024-11-05 09:04:50|7210.3|7195.3|7210.7|7195.7|7210.7|7195.7|7210.3|7195.3|1
1730797500000|2024-11-05 09:05:00|||||||||1
1730797540000|2024-11-05 09:05:40|7209.8|7194.8|7209.7|7194.7|7209.8|7194.8|7209.7|7194.7|1
1730797560000|2024-11-05 09:06:00|7209.2|7194.2|7206.1|7191.1|7209.2|7194.2|7206.1|7191.1|6
1730797590000|2024-11-05 09:06:30|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730797600000|2024-11-05 09:06:40|7205.5|7190.5|7204.1|7189.1|7205.5|7190.5|7204.1|7189.1|0
1730797620000|2024-11-05 09:07:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1730797640000|2024-11-05 09:07:20|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|0
1730797700000|2024-11-05 09:08:20|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1730797810000|2024-11-05 09:10:10|7203.1|7188.1|7200.1|7185.1|7203.1|7188.1|7200.1|7185.1|1
1730797820000|2024-11-05 09:10:20|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730797840000|2024-11-05 09:10:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730797890000|2024-11-05 09:11:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.2|7184.2|3
1730797900000|2024-11-05 09:11:40|7199.2|7184.2|7198.2|7183.2|7199.2|7184.2|7198.2|7183.2|3
1730797910000|2024-11-05 09:11:50|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730797930000|2024-11-05 09:12:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730797950000|2024-11-05 09:12:30|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|2
1730797960000|2024-11-05 09:12:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730797970000|2024-11-05 09:12:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730798000000|2024-11-05 09:13:20|7199.1|7184.1|7199.2|7184.2|7199.2|7184.2|7199.1|7184.1|3
1730798030000|2024-11-05 09:13:50|7199.7|7184.7|7201.2|7186.2|7201.2|7186.2|7199.7|7184.7|1
1730798070000|2024-11-05 09:14:30|7201.7|7186.7|7201.7|7186.7|7202.2|7187.2|7201.7|7186.7|0
1730798100000|2024-11-05 09:15:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730798120000|2024-11-05 09:15:20|7202.1|7187.1|7202.2|7187.2|7202.2|7187.2|7201.7|7186.7|0
1730798160000|2024-11-05 09:16:00|7201.7|7186.7|7202.1|7187.1|7202.2|7187.2|7201.7|7186.7|0
1730798170000|2024-11-05 09:16:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|0
1730798200000|2024-11-05 09:16:40|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7201.7|7186.7|0
1730798560000|2024-11-05 09:22:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730798580000|2024-11-05 09:23:00|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1730798690000|2024-11-05 09:24:50|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1730798700000|2024-11-05 09:25:00|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|1
1730798760000|2024-11-05 09:26:00|7203.4|7188.4|7204.7|7189.7|7205.2|7190.2|7203.4|7188.4|0
1730798770000|2024-11-05 09:26:10|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730798840000|2024-11-05 09:27:20|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|1
1730798850000|2024-11-05 09:27:30|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730798900000|2024-11-05 09:28:20|7203.3|7188.3|7203.7|7188.7|7203.7|7188.7|7203.3|7188.3|1
1730799040000|2024-11-05 09:30:40|7204.7|7189.7|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|1
1730799060000|2024-11-05 09:31:00|7205.2|7190.2|7205.7|7190.7|7205.7|7190.7|7205.2|7190.2|1
1730799120000|2024-11-05 09:32:00|7205.6|7190.6|7206.2|7191.2|7206.2|7191.2|7205.6|7190.6|0
1730799180000|2024-11-05 09:33:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730799200000|2024-11-05 09:33:20|7207.8|7192.8|7209.2|7194.2|7209.2|7194.2|7207.8|7192.8|4
1730799210000|2024-11-05 09:33:30|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1730799360000|2024-11-05 09:36:00|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730799370000|2024-11-05 09:36:10|||||||||1
1730799390000|2024-11-05 09:36:30|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1730799410000|2024-11-05 09:36:50|7208.9|7193.9|7208.2|7193.2|7208.9|7193.9|7208.2|7193.2|1
1730799430000|2024-11-05 09:37:10|7207.2|7192.2|7205.7|7190.7|7207.2|7192.2|7205.7|7190.7|3
1730799530000|2024-11-05 09:38:50|7206.6|7191.6|7205.8|7190.8|7206.6|7191.6|7205.8|7190.8|1
1730799540000|2024-11-05 09:39:00|7205.7|7190.7|7203.8|7188.8|7205.7|7190.7|7203.7|7188.7|2
1730799550000|2024-11-05 09:39:10|7203.7|7188.7|7204.7|7189.7|7204.7|7189.7|7203.7|7188.7|1
1730799560000|2024-11-05 09:39:20|7206.3|7191.3|7205.3|7190.3|7206.3|7191.3|7205.3|7190.3|0
1730799600000|2024-11-05 09:40:00|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|0
1730799610000|2024-11-05 09:40:10|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1730799630000|2024-11-05 09:40:30|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|4
1730799640000|2024-11-05 09:40:40|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1730799690000|2024-11-05 09:41:30|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730799700000|2024-11-05 09:41:40|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730799730000|2024-11-05 09:42:10|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|0
1730799750000|2024-11-05 09:42:30|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1730799770000|2024-11-05 09:42:50|7208.3|7193.3|7208.7|7193.7|7208.7|7193.7|7208.3|7193.3|0
1730799820000|2024-11-05 09:43:40|7208.8|7193.8|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|0
1730799930000|2024-11-05 09:45:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730799940000|2024-11-05 09:45:40|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730799960000|2024-11-05 09:46:00|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730799980000|2024-11-05 09:46:20|7211.2|7196.2|7209.7|7194.7|7211.2|7196.2|7209.7|7194.7|4
1730800010000|2024-11-05 09:46:50|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730800040000|2024-11-05 09:47:20|7209.7|7194.7|7211.2|7196.2|7211.2|7196.2|7209.7|7194.7|1
1730800050000|2024-11-05 09:47:30|7211.7|7196.7|7210.7|7195.7|7211.7|7196.7|7210.7|7195.7|2
1730800060000|2024-11-05 09:47:40|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|0
1730800090000|2024-11-05 09:48:10|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730800290000|2024-11-05 09:51:30|7210.8|7195.8|7210.7|7195.7|7210.8|7195.8|7210.7|7195.7|2
1730800300000|2024-11-05 09:51:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1730800310000|2024-11-05 09:51:50|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1730800350000|2024-11-05 09:52:30|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1730800500000|2024-11-05 09:55:00|7210.3|7195.3|7209.8|7194.8|7210.3|7195.3|7209.8|7194.8|2
1730800510000|2024-11-05 09:55:10|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1730800570000|2024-11-05 09:56:10|7209.8|7194.8|7209.6|7194.6|7209.8|7194.8|7209.6|7194.6|2
1730800590000|2024-11-05 09:56:30|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|0
1730800600000|2024-11-05 09:56:40|7209.6|7194.6|7209.8|7194.8|7209.8|7194.8|7209.6|7194.6|1
1730800720000|2024-11-05 09:58:40|7208.7|7193.7|7210.8|7195.8|7210.8|7195.8|7208.7|7193.7|7
1730800730000|2024-11-05 09:58:50|7209.1|7194.1|7208.2|7193.2|7209.1|7194.1|7208.2|7193.2|2
1730800740000|2024-11-05 09:59:00|7206.7|7191.7|7204.2|7189.2|7206.7|7191.7|7204.2|7189.2|6
1730800780000|2024-11-05 09:59:40|7203.2|7188.2|7200.7|7185.7|7203.2|7188.2|7200.7|7185.7|12
1730800790000|2024-11-05 09:59:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1730800800000|2024-11-05 10:00:00|7200.3|7185.3|7201.8|7186.8|7201.8|7186.8|7200.3|7185.3|4
1730800810000|2024-11-05 10:00:10|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1730800820000|2024-11-05 10:00:20|7203.2|7188.2|7203.3|7188.3|7203.3|7188.3|7203.2|7188.2|1
1730800830000|2024-11-05 10:00:30|7203.7|7188.7|7203.8|7188.8|7203.8|7188.8|7203.7|7188.7|1
1730800840000|2024-11-05 10:00:40|7204.8|7189.8|7207.2|7192.2|7207.7|7192.7|7204.8|7189.8|3
1730800860000|2024-11-05 10:01:00|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1730800870000|2024-11-05 10:01:10|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1730800910000|2024-11-05 10:01:50|7207.8|7192.8|7207.3|7192.3|7207.8|7192.8|7207.3|7192.3|0
1730800920000|2024-11-05 10:02:00|7207.8|7192.8|7207.3|7192.3|7207.8|7192.8|7207.3|7192.3|0
1730800950000|2024-11-05 10:02:30|7206.8|7191.8|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|1
1730800960000|2024-11-05 10:02:40|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1730800990000|2024-11-05 10:03:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|2
1730801030000|2024-11-05 10:03:50|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|1
1730801040000|2024-11-05 10:04:00|7202.9|7187.9|7202.8|7187.8|7202.9|7187.9|7202.8|7187.8|1
1730801070000|2024-11-05 10:04:30|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1730801080000|2024-11-05 10:04:40|7203.7|7188.7|7202.8|7187.8|7203.7|7188.7|7202.7|7187.7|0
1730801100000|2024-11-05 10:05:00|7203.3|7188.3|7204.3|7189.3|7204.3|7189.3|7203.3|7188.3|0
1730801110000|2024-11-05 10:05:10|7203.8|7188.8|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|1
1730801130000|2024-11-05 10:05:30|7203.3|7188.3|7203.2|7188.2|7203.3|7188.3|7203.2|7188.2|1
1730801140000|2024-11-05 10:05:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1730801160000|2024-11-05 10:06:00|7202.3|7187.3|7200.3|7185.3|7202.3|7187.3|7200.3|7185.3|0
1730801170000|2024-11-05 10:06:10|7200.7|7185.7|7201.3|7186.3|7201.3|7186.3|7200.7|7185.7|2
1730801210000|2024-11-05 10:06:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1730801220000|2024-11-05 10:07:00|7201.5|7186.5|7203.3|7188.3|7203.3|7188.3|7201.5|7186.5|0
1730801230000|2024-11-05 10:07:10|7204.3|7189.3|7204.7|7189.7|7204.7|7189.7|7203.9|7188.9|0
1730801300000|2024-11-05 10:08:20|7204.8|7189.8|7204.7|7189.7|7204.8|7189.8|7204.7|7189.7|0
1730801310000|2024-11-05 10:08:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730801370000|2024-11-05 10:09:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730801380000|2024-11-05 10:09:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730801420000|2024-11-05 10:10:20|7204.3|7189.3|7204.3|7189.3|7204.7|7189.7|7204.2|7189.2|0
1730801430000|2024-11-05 10:10:30|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1730801440000|2024-11-05 10:10:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730801450000|2024-11-05 10:10:50|7205.3|7190.3|7205.2|7190.2|7205.3|7190.3|7204.7|7189.7|1
1730801470000|2024-11-05 10:11:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1730801490000|2024-11-05 10:11:30|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1730801520000|2024-11-05 10:12:00|7207.1|7192.1|7206.8|7191.8|7207.2|7192.2|7206.8|7191.8|1
1730801530000|2024-11-05 10:12:10|7207.2|7192.2|7206.7|7191.7|7207.2|7192.2|7206.7|7191.7|0
1730801540000|2024-11-05 10:12:20|7206.8|7191.8|7207.2|7192.2|7207.2|7192.2|7206.8|7191.8|0
1730801560000|2024-11-05 10:12:40|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1730801660000|2024-11-05 10:14:20|7205.4|7190.4|7203.7|7188.7|7205.4|7190.4|7203.7|7188.7|1
1730801770000|2024-11-05 10:16:10|7203.2|7188.2|7202.7|7187.7|7203.2|7188.2|7202.7|7187.7|1
1730801840000|2024-11-05 10:17:20|7201.3|7186.3|7201.2|7186.2|7201.3|7186.3|7201.2|7186.2|1
1730801870000|2024-11-05 10:17:50|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730801880000|2024-11-05 10:18:00|7200.2|7185.2|7197.7|7182.7|7200.2|7185.2|7197.7|7182.7|17
1730801890000|2024-11-05 10:18:10|||||||||9
1730801940000|2024-11-05 10:19:00|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|0
1730802000000|2024-11-05 10:20:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1730802010000|2024-11-05 10:20:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730802070000|2024-11-05 10:21:10|7196.6|7181.6|7195.7|7180.7|7196.6|7181.6|7195.7|7180.7|6
1730802110000|2024-11-05 10:21:50|||||||||1
1730802150000|2024-11-05 10:22:30|7196.2|7181.2|7196.7|7181.7|7196.7|7181.7|7196.2|7181.2|2
1730802160000|2024-11-05 10:22:40|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1730802230000|2024-11-05 10:23:50|||||||||1
1730802240000|2024-11-05 10:24:00|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|2
1730802300000|2024-11-05 10:25:00|7193.1|7178.1|7192.2|7177.2|7193.1|7178.1|7192.2|7177.2|36
1730802310000|2024-11-05 10:25:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|5
1730802330000|2024-11-05 10:25:30|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730802360000|2024-11-05 10:26:00|7193.2|7178.2|7193.6|7178.6|7193.6|7178.6|7193.2|7178.2|0
1730802370000|2024-11-05 10:26:10|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|5
1730802380000|2024-11-05 10:26:20|||||||||1
1730802390000|2024-11-05 10:26:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730802410000|2024-11-05 10:26:50|7194.2|7179.2|7194.1|7179.1|7194.2|7179.2|7194.1|7179.1|2
1730802450000|2024-11-05 10:27:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1730802480000|2024-11-05 10:28:00|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|2
1730802490000|2024-11-05 10:28:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730802500000|2024-11-05 10:28:20|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|1
1730802530000|2024-11-05 10:28:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1730802550000|2024-11-05 10:29:10|||||||||1
1730802560000|2024-11-05 10:29:20|7194.6|7179.6|7192.7|7177.7|7194.6|7179.6|7192.7|7177.7|3
1730802610000|2024-11-05 10:30:10|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|1
1730802620000|2024-11-05 10:30:20|||||||||2
1730802630000|2024-11-05 10:30:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|8
1730802660000|2024-11-05 10:31:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730802690000|2024-11-05 10:31:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730802700000|2024-11-05 10:31:40|7195.2|7180.2|7195.2|7180.2|7195.3|7180.3|7195.2|7180.2|2
1730802760000|2024-11-05 10:32:40|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7196.1|7181.1|1
1730802910000|2024-11-05 10:35:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1730802950000|2024-11-05 10:35:50|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|3
1730803000000|2024-11-05 10:36:40|||||||||1
1730803010000|2024-11-05 10:36:50|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1730803030000|2024-11-05 10:37:10|7194.7|7179.7|7194.8|7179.8|7194.8|7179.8|7194.7|7179.7|0
1730803110000|2024-11-05 10:38:30|7194.7|7179.7|7193.7|7178.7|7194.7|7179.7|7193.7|7178.7|2
1730803180000|2024-11-05 10:39:40|7194.2|7179.2|7192.2|7177.2|7194.2|7179.2|7192.2|7177.2|2
1730803190000|2024-11-05 10:39:50|7193.2|7178.2|7193.3|7178.3|7193.3|7178.3|7193.2|7178.2|2
1730803200000|2024-11-05 10:40:00|7193.2|7178.2|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|8
1730803230000|2024-11-05 10:40:30|7193.7|7178.7|7193.8|7178.8|7193.8|7178.8|7193.7|7178.7|5
1730803270000|2024-11-05 10:41:10|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1730803280000|2024-11-05 10:41:20|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|1
1730803320000|2024-11-05 10:42:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1730803470000|2024-11-05 10:44:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1730803480000|2024-11-05 10:44:40|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1730803500000|2024-11-05 10:45:00|7197.2|7182.2|7196.7|7181.7|7197.2|7182.2|7196.7|7181.7|1
1730803550000|2024-11-05 10:45:50|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1730803560000|2024-11-05 10:46:00|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|2
1730803570000|2024-11-05 10:46:10|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730803600000|2024-11-05 10:46:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1730803710000|2024-11-05 10:48:30|7196.8|7181.8|7196.7|7181.7|7197.7|7182.7|7196.7|7181.7|32
1730803730000|2024-11-05 10:48:50|||||||||1
1730803750000|2024-11-05 10:49:10|||||||||1
1730803900000|2024-11-05 10:51:40|7196.6|7181.6|7194.7|7179.7|7196.6|7181.6|7194.7|7179.7|6
1730803970000|2024-11-05 10:52:50|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1730804000000|2024-11-05 10:53:20|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730804010000|2024-11-05 10:53:30|||||||||1
1730804020000|2024-11-05 10:53:40|7194.6|7179.6|7193.7|7178.7|7194.6|7179.6|7193.7|7178.7|1
1730804030000|2024-11-05 10:53:50|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1730804060000|2024-11-05 10:54:20|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730804070000|2024-11-05 10:54:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1730804100000|2024-11-05 10:55:00|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|6
1730804110000|2024-11-05 10:55:10|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730804180000|2024-11-05 10:56:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730804220000|2024-11-05 10:57:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7
1730804230000|2024-11-05 10:57:10|||||||||1
1730804290000|2024-11-05 10:58:10|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730804300000|2024-11-05 10:58:20|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|2
1730804360000|2024-11-05 10:59:20|||||||||1
1730804380000|2024-11-05 10:59:40|||||||||31
1730804400000|2024-11-05 11:00:00|7194.2|7179.2|7191.1|7176.1|7194.2|7179.2|7190.6|7175.6|19
1730804410000|2024-11-05 11:00:10|7190.1|7175.1|7189.1|7174.1|7190.1|7175.1|7189.1|7174.1|36
1730804420000|2024-11-05 11:00:20|7189|7174|7189|7174|7189|7174|7189|7174|35
1730804470000|2024-11-05 11:01:10|7191.5|7176.5|7192.5|7177.5|7192.5|7177.5|7191.5|7176.5|14
1730804500000|2024-11-05 11:01:40|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|1
1730804520000|2024-11-05 11:02:00|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|0
1730804540000|2024-11-05 11:02:20|7192.1|7177.1|7192.2|7177.2|7192.2|7177.2|7192.1|7177.1|1
1730804550000|2024-11-05 11:02:30|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730804560000|2024-11-05 11:02:40|7193|7178|7192.6|7177.6|7193|7178|7192.6|7177.6|0
1730804570000|2024-11-05 11:02:50|7193|7178|7193|7178|7193|7178|7193|7178|1
1730804580000|2024-11-05 11:03:00|7192|7177|7192|7177|7192|7177|7192|7177|0
1730804660000|2024-11-05 11:04:20|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|1
1730804690000|2024-11-05 11:04:50|||||||||1
1730804720000|2024-11-05 11:05:20|7191|7176|7191|7176|7191|7176|7191|7176|2
1730804730000|2024-11-05 11:05:30|7191.9|7176.9|7192|7177|7192.1|7177.1|7191.9|7176.9|4
1730804740000|2024-11-05 11:05:40|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1730804780000|2024-11-05 11:06:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730804850000|2024-11-05 11:07:30|7192|7177|7191.6|7176.6|7192|7177|7191.6|7176.6|1
1730804860000|2024-11-05 11:07:40|||||||||3
1730804940000|2024-11-05 11:09:00|7190.6|7175.6|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|2
1730804950000|2024-11-05 11:09:10|||||||||1
1730804960000|2024-11-05 11:09:20|||||||||1
1730804970000|2024-11-05 11:09:30|||||||||1
1730805000000|2024-11-05 11:10:00|7190.2|7175.2|7190.7|7175.7|7191.1|7176.1|7190.2|7175.2|1
1730805010000|2024-11-05 11:10:10|7191.2|7176.2|7192.1|7177.1|7192.1|7177.1|7191.2|7176.2|5
1730805030000|2024-11-05 11:10:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730805070000|2024-11-05 11:11:10|7191.5|7176.5|7190.7|7175.7|7191.5|7176.5|7190.7|7175.7|1
1730805080000|2024-11-05 11:11:20|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|1
1730805090000|2024-11-05 11:11:30|7190.6|7175.6|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|0
1730805100000|2024-11-05 11:11:40|7189.9|7174.9|7183.6|7168.6|7189.9|7174.9|7183.6|7168.6|35
1730805110000|2024-11-05 11:11:50|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1730805120000|2024-11-05 11:12:00|7183.6|7168.6|7186.6|7171.6|7186.6|7171.6|7183.6|7168.6|17
1730805130000|2024-11-05 11:12:10|7186.5|7171.5|7183.1|7168.1|7186.5|7171.5|7183.1|7168.1|3
1730805140000|2024-11-05 11:12:20|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|6
1730805150000|2024-11-05 11:12:30|7181.2|7166.2|7180.1|7165.1|7181.2|7166.2|7178.2|7163.2|26
1730805170000|2024-11-05 11:12:50|7181.9|7166.9|7181.6|7166.6|7182.1|7167.1|7181.1|7166.1|1
1730805180000|2024-11-05 11:13:00|7181.2|7166.2|7181|7166|7181.2|7166.2|7181|7166|3
1730805190000|2024-11-05 11:13:10|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1730805210000|2024-11-05 11:13:30|7181|7166|7181.1|7166.1|7181.1|7166.1|7181|7166|1
1730805220000|2024-11-05 11:13:40|7181|7166|7181|7166|7181|7166|7181|7166|0
1730805250000|2024-11-05 11:14:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|3
1730805300000|2024-11-05 11:15:00|7181.7|7166.7|7182.1|7167.1|7182.1|7167.1|7181.7|7166.7|0
1730805320000|2024-11-05 11:15:20|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1730805360000|2024-11-05 11:16:00|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|3
1730805420000|2024-11-05 11:17:00|7180.5|7165.5|7180.6|7165.6|7180.6|7165.6|7180.5|7165.5|2
1730805450000|2024-11-05 11:17:30|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|2
1730805510000|2024-11-05 11:18:30|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1730805600000|2024-11-05 11:20:00|7181|7166|7181.5|7166.5|7181.6|7166.6|7181|7166|2
1730805610000|2024-11-05 11:20:10|7180.5|7165.5|7181|7166|7181|7166|7180.5|7165.5|6
1730805650000|2024-11-05 11:20:50|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|3
1730805660000|2024-11-05 11:21:00|||||||||1
1730805670000|2024-11-05 11:21:10|||||||||9
1730805680000|2024-11-05 11:21:20|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|2
1730805690000|2024-11-05 11:21:30|7178.5|7163.5|7177.1|7162.1|7178.5|7163.5|7177|7162|20
1730805700000|2024-11-05 11:21:40|7177|7162|7177.1|7162.1|7177.1|7162.1|7177|7162|16
1730805710000|2024-11-05 11:21:50|7178.9|7163.9|7179|7164|7179.5|7164.5|7178.9|7163.9|4
1730805720000|2024-11-05 11:22:00|7178.5|7163.5|7178.5|7163.5|7178.6|7163.6|7178.5|7163.5|1
1730805740000|2024-11-05 11:22:20|||||||||4
1730805750000|2024-11-05 11:22:30|7178.6|7163.6|7179.5|7164.5|7179.5|7164.5|7178.6|7163.6|2
1730805760000|2024-11-05 11:22:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1730805770000|2024-11-05 11:22:50|7181|7166|7181|7166|7181|7166|7181|7166|3
1730805780000|2024-11-05 11:23:00|7181.5|7166.5|7181|7166|7182.5|7167.5|7181|7166|6
1730805800000|2024-11-05 11:23:20|7179|7164|7179|7164|7179|7164|7179|7164|1
1730805810000|2024-11-05 11:23:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730805820000|2024-11-05 11:23:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|3
1730805830000|2024-11-05 11:23:50|7178|7163|7177.6|7162.6|7178|7163|7177.6|7162.6|0
1730805870000|2024-11-05 11:24:30|||||||||1
1730805900000|2024-11-05 11:25:00|||||||||1
1730805980000|2024-11-05 11:26:20|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|1
1730805990000|2024-11-05 11:26:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730806000000|2024-11-05 11:26:40|7178.1|7163.1|7177.6|7162.6|7178.1|7163.1|7177.6|7162.6|1
1730806020000|2024-11-05 11:27:00|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|5
1730806050000|2024-11-05 11:27:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730806100000|2024-11-05 11:28:20|||||||||1
1730806110000|2024-11-05 11:28:30|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|3
1730806130000|2024-11-05 11:28:50|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730806150000|2024-11-05 11:29:10|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1730806240000|2024-11-05 11:30:40|7178.6|7163.6|7180.1|7165.1|7180.1|7165.1|7178.6|7163.6|2
1730806250000|2024-11-05 11:30:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1730806260000|2024-11-05 11:31:00|7179.6|7164.6|7179.5|7164.5|7179.6|7164.6|7179.5|7164.5|0
1730806270000|2024-11-05 11:31:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730806280000|2024-11-05 11:31:20|||||||||1
1730806290000|2024-11-05 11:31:30|||||||||1
1730806300000|2024-11-05 11:31:40|||||||||1
1730806310000|2024-11-05 11:31:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|5
1730806320000|2024-11-05 11:32:00|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730806360000|2024-11-05 11:32:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1730806380000|2024-11-05 11:33:00|7177.1|7162.1|7178.6|7163.6|7178.6|7163.6|7177.1|7162.1|9
1730806400000|2024-11-05 11:33:20|7179.1|7164.1|7179|7164|7179.1|7164.1|7179|7164|0
1730806410000|2024-11-05 11:33:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730806440000|2024-11-05 11:34:00|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1730806470000|2024-11-05 11:34:30|7179.6|7164.6|7180.6|7165.6|7180.6|7165.6|7179.6|7164.6|1
1730806500000|2024-11-05 11:35:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7180.5|7165.5|1
1730806510000|2024-11-05 11:35:10|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1730806540000|2024-11-05 11:35:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1730806560000|2024-11-05 11:36:00|7180.1|7165.1|7179.1|7164.1|7180.1|7165.1|7179.1|7164.1|1
1730806570000|2024-11-05 11:36:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|1
1730806620000|2024-11-05 11:37:00|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1730806660000|2024-11-05 11:37:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1730806670000|2024-11-05 11:37:50|7179.6|7164.6|7178.6|7163.6|7180|7165|7178.5|7163.5|0
1730806690000|2024-11-05 11:38:10|||||||||1
1730806780000|2024-11-05 11:39:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730806790000|2024-11-05 11:39:50|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|3
1730806800000|2024-11-05 11:40:00|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|2
1730806810000|2024-11-05 11:40:10|7179|7164|7178.6|7163.6|7179|7164|7178.6|7163.6|0
1730806830000|2024-11-05 11:40:30|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|4
1730806840000|2024-11-05 11:40:40|7179.2|7164.2|7182.6|7167.6|7182.6|7167.6|7179.2|7164.2|3
1730806850000|2024-11-05 11:40:50|7182.1|7167.1|7181.1|7166.1|7183|7168|7181.1|7166.1|4
1730806870000|2024-11-05 11:41:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.1|7163.1|8
1730806880000|2024-11-05 11:41:20|7178.1|7163.1|7177.6|7162.6|7178.1|7163.1|7177.6|7162.6|0
1730806890000|2024-11-05 11:41:30|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1730806900000|2024-11-05 11:41:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730806910000|2024-11-05 11:41:50|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|3
1730806920000|2024-11-05 11:42:00|7177.6|7162.6|7177.6|7162.6|7178.1|7163.1|7177.6|7162.6|1
1730806930000|2024-11-05 11:42:10|7177.7|7162.7|7177.1|7162.1|7178.1|7163.1|7177.1|7162.1|2
1730806940000|2024-11-05 11:42:20|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.1|7162.1|0
1730806960000|2024-11-05 11:42:40|7177.1|7162.1|7176.7|7161.7|7177.1|7162.1|7176.7|7161.7|4
1730806980000|2024-11-05 11:43:00|7177.6|7162.6|7171.1|7156.1|7177.6|7162.6|7170|7155|34
1730806990000|2024-11-05 11:43:10|7171.6|7156.6|7170|7155|7171.6|7156.6|7170|7155|2
1730807000000|2024-11-05 11:43:20|7170.5|7155.5|7169.4|7154.4|7170.5|7155.5|7169.4|7154.4|8
1730807010000|2024-11-05 11:43:30|7169.9|7154.9|7170.5|7155.5|7170.5|7155.5|7169.9|7154.9|61
1730807030000|2024-11-05 11:43:50|7169.9|7154.9|7170.4|7155.4|7170.4|7155.4|7169.9|7154.9|6
1730807040000|2024-11-05 11:44:00|7169.9|7154.9|7170|7155|7170|7155|7169.9|7154.9|2
1730807050000|2024-11-05 11:44:10|7170.1|7155.1|7171|7156|7171|7156|7170.1|7155.1|4
1730807060000|2024-11-05 11:44:20|7170.5|7155.5|7170.4|7155.4|7170.5|7155.5|7170.4|7155.4|1
1730807080000|2024-11-05 11:44:40|7170|7155|7170|7155|7170|7155|7170|7155|1
1730807090000|2024-11-05 11:44:50|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1730807100000|2024-11-05 11:45:00|7169|7154|7169|7154|7169|7154|7169|7154|0
1730807110000|2024-11-05 11:45:10|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|0
1730807170000|2024-11-05 11:46:10|||||||||1
1730807200000|2024-11-05 11:46:40|7168.6|7153.6|7169|7154|7169|7154|7168.6|7153.6|0
1730807210000|2024-11-05 11:46:50|7169.5|7154.5|7170|7155|7170|7155|7169.5|7154.5|3
1730807220000|2024-11-05 11:47:00|||||||||25
1730807240000|2024-11-05 11:47:20|7170.5|7155.5|7173.6|7158.6|7173.6|7158.6|7170.5|7155.5|18
1730807250000|2024-11-05 11:47:30|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1730807270000|2024-11-05 11:47:50|7173.6|7158.6|7173.5|7158.5|7173.6|7158.6|7173.5|7158.5|1
1730807290000|2024-11-05 11:48:10|7174.4|7159.4|7175.1|7160.1|7175.1|7160.1|7174.4|7159.4|2
1730807300000|2024-11-05 11:48:20|7176.6|7161.6|7177|7162|7177.1|7162.1|7176.6|7161.6|2
1730807310000|2024-11-05 11:48:30|7176.6|7161.6|7175.6|7160.6|7176.6|7161.6|7174|7159|4
1730807320000|2024-11-05 11:48:40|7175.1|7160.1|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|1
1730807340000|2024-11-05 11:49:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1730807380000|2024-11-05 11:49:40|7175|7160|7175|7160|7175|7160|7175|7160|0
1730807390000|2024-11-05 11:49:50|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|0
1730807410000|2024-11-05 11:50:10|7174.5|7159.5|7173.1|7158.1|7174.6|7159.6|7173.1|7158.1|2
1730807420000|2024-11-05 11:50:20|||||||||1
1730807430000|2024-11-05 11:50:30|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7
1730807440000|2024-11-05 11:50:40|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1730807460000|2024-11-05 11:51:00|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1730807490000|2024-11-05 11:51:30|7175|7160|7174.1|7159.1|7175|7160|7174.1|7159.1|0
1730807540000|2024-11-05 11:52:20|7175|7160|7175.6|7160.6|7175.6|7160.6|7175|7160|6
1730807550000|2024-11-05 11:52:30|7176|7161|7176|7161|7176|7161|7176|7161|0
1730807560000|2024-11-05 11:52:40|7177.1|7162.1|7177.5|7162.5|7177.5|7162.5|7177.1|7162.1|0
1730807590000|2024-11-05 11:53:10|7177|7162|7177.6|7162.6|7177.6|7162.6|7177|7162|2
1730807600000|2024-11-05 11:53:20|7177.5|7162.5|7178|7163|7178.1|7163.1|7177.5|7162.5|0
1730807610000|2024-11-05 11:53:30|7178.5|7163.5|7177.5|7162.5|7178.5|7163.5|7177.5|7162.5|12
1730807650000|2024-11-05 11:54:10|||||||||1
1730807680000|2024-11-05 11:54:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730807690000|2024-11-05 11:54:50|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1730807720000|2024-11-05 11:55:20|7177|7162|7174.5|7159.5|7177|7162|7174.5|7159.5|2
1730807740000|2024-11-05 11:55:40|7174.6|7159.6|7174|7159|7174.6|7159.6|7174|7159|1
1730807750000|2024-11-05 11:55:50|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1730807770000|2024-11-05 11:56:10|||||||||1
1730807780000|2024-11-05 11:56:20|||||||||1
1730807800000|2024-11-05 11:56:40|7173|7158|7173|7158|7173|7158|7173|7158|2
1730807810000|2024-11-05 11:56:50|||||||||1
1730807860000|2024-11-05 11:57:40|||||||||1
1730807870000|2024-11-05 11:57:50|7172.9|7157.9|7172|7157|7172.9|7157.9|7172|7157|2
1730807890000|2024-11-05 11:58:10|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1730807900000|2024-11-05 11:58:20|7173.4|7158.4|7173.6|7158.6|7173.6|7158.6|7173.4|7158.4|2
1730807930000|2024-11-05 11:58:50|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1730807950000|2024-11-05 11:59:10|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1730808040000|2024-11-05 12:00:40|7172.1|7157.1|7172.1|7157.1|7172.5|7157.5|7172.1|7157.1|1
1730808050000|2024-11-05 12:00:50|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1730808060000|2024-11-05 12:01:00|7172.1|7157.1|7172.5|7157.5|7172.6|7157.6|7172.1|7157.1|0
1730808070000|2024-11-05 12:01:10|7172.6|7157.6|7172.5|7157.5|7172.6|7157.6|7172.5|7157.5|0
1730808090000|2024-11-05 12:01:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1730808100000|2024-11-05 12:01:40|7173.6|7158.6|7175.1|7160.1|7175.1|7160.1|7173.6|7158.6|3
1730808110000|2024-11-05 12:01:50|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1730808180000|2024-11-05 12:03:00|||||||||1
1730808220000|2024-11-05 12:03:40|||||||||1
1730808230000|2024-11-05 12:03:50|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|1
1730808240000|2024-11-05 12:04:00|7173|7158|7173.1|7158.1|7173.1|7158.1|7173|7158|3
1730808250000|2024-11-05 12:04:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730808270000|2024-11-05 12:04:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|1
1730808280000|2024-11-05 12:04:40|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1730808290000|2024-11-05 12:04:50|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1730808300000|2024-11-05 12:05:00|7172.6|7157.6|7173.1|7158.1|7173.1|7158.1|7172.6|7157.6|3
1730808310000|2024-11-05 12:05:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730808470000|2024-11-05 12:07:50|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|1
1730808590000|2024-11-05 12:09:50|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730808600000|2024-11-05 12:10:00|7174.1|7159.1|7174.6|7159.6|7174.6|7159.6|7174.1|7159.1|1
1730808610000|2024-11-05 12:10:10|7174.1|7159.1|7177.6|7162.6|7177.6|7162.6|7174.1|7159.1|1
1730808630000|2024-11-05 12:10:30|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1730808640000|2024-11-05 12:10:40|7177.2|7162.2|7176.1|7161.1|7177.6|7162.6|7175.6|7160.6|6
1730808670000|2024-11-05 12:11:10|||||||||1
1730808690000|2024-11-05 12:11:30|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1730808700000|2024-11-05 12:11:40|7178.6|7163.6|7179.6|7164.6|7179.7|7164.7|7178.6|7163.6|6
1730808710000|2024-11-05 12:11:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1730808720000|2024-11-05 12:12:00|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.1|7163.1|3
1730808740000|2024-11-05 12:12:20|7176.1|7161.1|7175.1|7160.1|7176.1|7161.1|7175.1|7160.1|1
1730808790000|2024-11-05 12:13:10|||||||||1
1730808810000|2024-11-05 12:13:30|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1730808900000|2024-11-05 12:15:00|||||||||1
1730808940000|2024-11-05 12:15:40|7177.4|7162.4|7177.6|7162.6|7177.7|7162.7|7177.4|7162.4|3
1730808950000|2024-11-05 12:15:50|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1730808990000|2024-11-05 12:16:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1730809010000|2024-11-05 12:16:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1730809020000|2024-11-05 12:17:00|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|1
1730809050000|2024-11-05 12:17:30|7178.7|7163.7|7180.1|7165.1|7180.1|7165.1|7178.7|7163.7|0
1730809080000|2024-11-05 12:18:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1730809090000|2024-11-05 12:18:10|7179.7|7164.7|7180.1|7165.1|7180.1|7165.1|7179.7|7164.7|0
1730809130000|2024-11-05 12:18:50|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1730809160000|2024-11-05 12:19:20|7179.2|7164.2|7175.1|7160.1|7179.2|7164.2|7175.1|7160.1|7
1730809180000|2024-11-05 12:19:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730809190000|2024-11-05 12:19:50|7172.6|7157.6|7173.7|7158.7|7173.7|7158.7|7172.1|7157.1|6
1730809200000|2024-11-05 12:20:00|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730809210000|2024-11-05 12:20:10|7174.6|7159.6|7173.6|7158.6|7174.6|7159.6|7173.6|7158.6|2
1730809220000|2024-11-05 12:20:20|7173.1|7158.1|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|0
1730809230000|2024-11-05 12:20:30|||||||||1
1730809240000|2024-11-05 12:20:40|7173.2|7158.2|7173.6|7158.6|7173.6|7158.6|7173.2|7158.2|0
1730809250000|2024-11-05 12:20:50|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7
1730809260000|2024-11-05 12:21:00|||||||||2
1730809270000|2024-11-05 12:21:10|||||||||1
1730809280000|2024-11-05 12:21:20|7172.8|7157.8|7172.7|7157.7|7172.8|7157.8|7172.7|7157.7|20
1730809290000|2024-11-05 12:21:30|||||||||4
1730809320000|2024-11-05 12:22:00|||||||||2
1730809330000|2024-11-05 12:22:10|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730809370000|2024-11-05 12:22:50|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|1
1730809380000|2024-11-05 12:23:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1730809420000|2024-11-05 12:23:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1730809430000|2024-11-05 12:23:50|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|0
1730809470000|2024-11-05 12:24:30|7169.2|7154.2|7169.3|7154.3|7169.3|7154.3|7169.2|7154.2|1
1730809480000|2024-11-05 12:24:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|1
1730809500000|2024-11-05 12:25:00|7169.8|7154.8|7170.2|7155.2|7170.2|7155.2|7169.8|7154.8|0
1730809520000|2024-11-05 12:25:20|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1730809530000|2024-11-05 12:25:30|7168.7|7153.7|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|5
1730809540000|2024-11-05 12:25:40|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|1
1730809600000|2024-11-05 12:26:40|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|0
1730809620000|2024-11-05 12:27:00|7168.8|7153.8|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|2
1730809640000|2024-11-05 12:27:20|7169.7|7154.7|7169.8|7154.8|7169.8|7154.8|7169.7|7154.7|2
1730809650000|2024-11-05 12:27:30|7170.2|7155.2|7170.3|7155.3|7170.3|7155.3|7170.2|7155.2|0
1730809660000|2024-11-05 12:27:40|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|2
1730809710000|2024-11-05 12:28:30|7170.1|7155.1|7169.7|7154.7|7170.1|7155.1|7169.2|7154.2|1
1730809750000|2024-11-05 12:29:10|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|1
1730809770000|2024-11-05 12:29:30|7170.3|7155.3|7169.8|7154.8|7170.3|7155.3|7169.8|7154.8|22
1730809780000|2024-11-05 12:29:40|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1730809800000|2024-11-05 12:30:00|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1730809860000|2024-11-05 12:31:00|||||||||1
1730809870000|2024-11-05 12:31:10|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1730809900000|2024-11-05 12:31:40|7170.1|7155.1|7174.8|7159.8|7174.8|7159.8|7170.1|7155.1|13
1730809910000|2024-11-05 12:31:50|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|0
1730809920000|2024-11-05 12:32:00|7174.8|7159.8|7173.8|7158.8|7174.9|7159.9|7173.8|7158.8|7
1730809930000|2024-11-05 12:32:10|7172.9|7157.9|7173.3|7158.3|7173.3|7158.3|7169.9|7154.9|5
1730809960000|2024-11-05 12:32:40|7172.3|7157.3|7174.3|7159.3|7174.3|7159.3|7172.3|7157.3|2
1730809980000|2024-11-05 12:33:00|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1730810000000|2024-11-05 12:33:20|7173.3|7158.3|7173.4|7158.4|7173.4|7158.4|7173.3|7158.3|0
1730810010000|2024-11-05 12:33:30|7172.9|7157.9|7171.4|7156.4|7172.9|7157.9|7171.4|7156.4|1
1730810020000|2024-11-05 12:33:40|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1730810060000|2024-11-05 12:34:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1730810070000|2024-11-05 12:34:30|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1730810080000|2024-11-05 12:34:40|7170.8|7155.8|7169.7|7154.7|7170.8|7155.8|7169.7|7154.7|5
1730810090000|2024-11-05 12:34:50|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|0
1730810100000|2024-11-05 12:35:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|2
1730810110000|2024-11-05 12:35:10|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730810160000|2024-11-05 12:36:00|7169.7|7154.7|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|1
1730810170000|2024-11-05 12:36:10|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1730810230000|2024-11-05 12:37:10|7170.8|7155.8|7170.7|7155.7|7170.8|7155.8|7170.7|7155.7|12
1730810240000|2024-11-05 12:37:20|7170.3|7155.3|7171.3|7156.3|7171.3|7156.3|7170.2|7155.2|2
1730810280000|2024-11-05 12:38:00|7172.2|7157.2|7171.2|7156.2|7172.2|7157.2|7171.2|7156.2|5
1730810290000|2024-11-05 12:38:10|7170.7|7155.7|7170.2|7155.2|7170.7|7155.7|7170.2|7155.2|0
1730810320000|2024-11-05 12:38:40|7170.3|7155.3|7170.7|7155.7|7170.7|7155.7|7170.3|7155.3|0
1730810330000|2024-11-05 12:38:50|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|2
1730810380000|2024-11-05 12:39:40|||||||||1
1730810420000|2024-11-05 12:40:20|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|2
1730810430000|2024-11-05 12:40:30|7171.7|7156.7|7169.7|7154.7|7171.7|7156.7|7169.7|7154.7|3
1730810440000|2024-11-05 12:40:40|7169.2|7154.2|7169.7|7154.7|7169.7|7154.7|7169.2|7154.2|3
1730810470000|2024-11-05 12:41:10|7169.8|7154.8|7169.7|7154.7|7169.8|7154.8|7169.7|7154.7|1
1730810480000|2024-11-05 12:41:20|||||||||1
1730810490000|2024-11-05 12:41:30|||||||||1
1730810580000|2024-11-05 12:43:00|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|0
1730810630000|2024-11-05 12:43:50|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|1
1730810640000|2024-11-05 12:44:00|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|0
1730810680000|2024-11-05 12:44:40|||||||||1
1730810700000|2024-11-05 12:45:00|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|1
1730810730000|2024-11-05 12:45:30|7171.3|7156.3|7172.2|7157.2|7172.2|7157.2|7171.3|7156.3|0
1730810750000|2024-11-05 12:45:50|7172.1|7157.1|7171.7|7156.7|7172.1|7157.1|7171.7|7156.7|0
1730810760000|2024-11-05 12:46:00|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1730810780000|2024-11-05 12:46:20|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|0
1730810790000|2024-11-05 12:46:30|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|1
1730810800000|2024-11-05 12:46:40|7172.2|7157.2|7172.3|7157.3|7172.3|7157.3|7172.2|7157.2|0
1730810820000|2024-11-05 12:47:00|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|0
1730810890000|2024-11-05 12:48:10|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1730810900000|2024-11-05 12:48:20|7174.6|7159.6|7176.3|7161.3|7176.3|7161.3|7174.6|7159.6|2
1730810910000|2024-11-05 12:48:30|7176.8|7161.8|7175.8|7160.8|7176.8|7161.8|7175.8|7160.8|9
1730810930000|2024-11-05 12:48:50|7175.7|7160.7|7175.3|7160.3|7175.7|7160.7|7175.3|7160.3|0
1730810950000|2024-11-05 12:49:10|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|4
1730810960000|2024-11-05 12:49:20|7175.2|7160.2|7172.8|7157.8|7175.2|7160.2|7172.8|7157.8|2
1730810970000|2024-11-05 12:49:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7171.8|7156.8|3
1730811000000|2024-11-05 12:50:00|7172.2|7157.2|7170.8|7155.8|7172.2|7157.2|7170.8|7155.8|1
1730811010000|2024-11-05 12:50:10|7170.9|7155.9|7171.3|7156.3|7171.3|7156.3|7170.9|7155.9|1
1730811040000|2024-11-05 12:50:40|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1730811090000|2024-11-05 12:51:30|7171.3|7156.3|7171.4|7156.4|7171.4|7156.4|7171.3|7156.3|2
1730811150000|2024-11-05 12:52:30|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|1
1730811160000|2024-11-05 12:52:40|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.9|7156.9|0
1730811170000|2024-11-05 12:52:50|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|3
1730811180000|2024-11-05 12:53:00|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1730811190000|2024-11-05 12:53:10|||||||||2
1730811200000|2024-11-05 12:53:20|7173.4|7158.4|7173.9|7158.9|7173.9|7158.9|7173.4|7158.4|0
1730811230000|2024-11-05 12:53:50|7174|7159|7175.3|7160.3|7175.3|7160.3|7174|7159|0
1730811260000|2024-11-05 12:54:20|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1730811270000|2024-11-05 12:54:30|7174.9|7159.9|7174.8|7159.8|7174.9|7159.9|7174.8|7159.8|1
1730811280000|2024-11-05 12:54:40|7174.9|7159.9|7175.4|7160.4|7175.4|7160.4|7174.8|7159.8|0
1730811290000|2024-11-05 12:54:50|7175.8|7160.8|7178.3|7163.3|7178.3|7163.3|7175.8|7160.8|7
1730811360000|2024-11-05 12:56:00|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|2
1730811370000|2024-11-05 12:56:10|||||||||2
1730811390000|2024-11-05 12:56:30|||||||||2
1730811400000|2024-11-05 12:56:40|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|0
1730811410000|2024-11-05 12:56:50|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1730811460000|2024-11-05 12:57:40|7180.8|7165.8|7183.3|7168.3|7183.3|7168.3|7180.8|7165.8|3
1730811470000|2024-11-05 12:57:50|7183.4|7168.4|7185.8|7170.8|7185.9|7170.9|7183.4|7168.4|20
1730811480000|2024-11-05 12:58:00|7184.9|7169.9|7185.4|7170.4|7185.4|7170.4|7184.9|7169.9|1
1730811490000|2024-11-05 12:58:10|7186.9|7171.9|7187.8|7172.8|7187.8|7172.8|7186.4|7171.4|5
1730811500000|2024-11-05 12:58:20|7188.2|7173.2|7188.9|7173.9|7188.9|7173.9|7187.8|7172.8|3
1730811510000|2024-11-05 12:58:30|7189.4|7174.4|7189.8|7174.8|7189.8|7174.8|7189.4|7174.4|0
1730811520000|2024-11-05 12:58:40|7190.3|7175.3|7185.8|7170.8|7190.3|7175.3|7185.8|7170.8|3
1730811530000|2024-11-05 12:58:50|7185.4|7170.4|7187.4|7172.4|7187.4|7172.4|7185.4|7170.4|1
1730811540000|2024-11-05 12:59:00|7187.5|7172.5|7186.9|7171.9|7187.9|7172.9|7186.9|7171.9|1
1730811550000|2024-11-05 12:59:10|7186.8|7171.8|7186.9|7171.9|7186.9|7171.9|7186|7171|0
1730811570000|2024-11-05 12:59:30|7186.8|7171.8|7184.9|7169.9|7186.8|7171.8|7184.9|7169.9|0
1730811580000|2024-11-05 12:59:40|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1730811610000|2024-11-05 13:00:10|7186.3|7171.3|7189.4|7174.4|7189.4|7174.4|7186.3|7171.3|3
1730811620000|2024-11-05 13:00:20|7189.9|7174.9|7190.9|7175.9|7190.9|7175.9|7189.9|7174.9|0
1730811630000|2024-11-05 13:00:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1730811640000|2024-11-05 13:00:40|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|1
1730811650000|2024-11-05 13:00:50|7188.9|7173.9|7188.8|7173.8|7188.9|7173.9|7188.8|7173.8|6
1730811660000|2024-11-05 13:01:00|7187.9|7172.9|7187.4|7172.4|7187.9|7172.9|7182.9|7167.9|4
1730811670000|2024-11-05 13:01:10|7186.8|7171.8|7185.4|7170.4|7186.8|7171.8|7185.4|7170.4|0
1730811690000|2024-11-05 13:01:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1730811700000|2024-11-05 13:01:40|7186.6|7171.6|7188.3|7173.3|7188.3|7173.3|7186.6|7171.6|10
1730811720000|2024-11-05 13:02:00|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|1
1730811730000|2024-11-05 13:02:10|7187.4|7172.4|7187.4|7172.4|7187.9|7172.9|7187.4|7172.4|3
1730811740000|2024-11-05 13:02:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1730811760000|2024-11-05 13:02:40|7188.4|7173.4|7189.4|7174.4|7189.4|7174.4|7188.4|7173.4|0
1730811770000|2024-11-05 13:02:50|7188.9|7173.9|7188.8|7173.8|7189.3|7174.3|7188.8|7173.8|3
1730811780000|2024-11-05 13:03:00|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1730811810000|2024-11-05 13:03:30|7188.8|7173.8|7183.7|7168.7|7188.8|7173.8|7183.7|7168.7|11
1730811820000|2024-11-05 13:03:40|7183.2|7168.2|7182.8|7167.8|7183.2|7168.2|7182.8|7167.8|14
1730811880000|2024-11-05 13:04:40|7185.8|7170.8|7185.9|7170.9|7185.9|7170.9|7185.8|7170.8|13
1730811900000|2024-11-05 13:05:00|7185.8|7170.8|7185.9|7170.9|7185.9|7170.9|7185.8|7170.8|0
1730811910000|2024-11-05 13:05:10|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|0
1730811920000|2024-11-05 13:05:20|7188|7173|7188.3|7173.3|7189.8|7174.8|7187.9|7172.9|5
1730811940000|2024-11-05 13:05:40|7189|7174|7188.4|7173.4|7189|7174|7188.4|7173.4|2
1730811950000|2024-11-05 13:05:50|||||||||1
1730811960000|2024-11-05 13:06:00|7188.5|7173.5|7189.8|7174.8|7189.8|7174.8|7188.5|7173.5|0
1730811980000|2024-11-05 13:06:20|7187.3|7172.3|7189.8|7174.8|7189.9|7174.9|7187.3|7172.3|5
1730811990000|2024-11-05 13:06:30|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7188.3|7173.3|3
1730812000000|2024-11-05 13:06:40|7189.3|7174.3|7188.8|7173.8|7189.3|7174.3|7188.8|7173.8|4
1730812010000|2024-11-05 13:06:50|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|1
1730812050000|2024-11-05 13:07:30|7187.3|7172.3|7188.3|7173.3|7188.3|7173.3|7186.3|7171.3|8
1730812060000|2024-11-05 13:07:40|7187.3|7172.3|7189.3|7174.3|7189.3|7174.3|7187.3|7172.3|2
1730812080000|2024-11-05 13:08:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1730812100000|2024-11-05 13:08:20|7187.3|7172.3|7188.9|7173.9|7188.9|7173.9|7186.8|7171.8|5
1730812110000|2024-11-05 13:08:30|7189.3|7174.3|7190.4|7175.4|7190.4|7175.4|7189.3|7174.3|4
1730812150000|2024-11-05 13:09:10|7190.9|7175.9|7192.9|7177.9|7192.9|7177.9|7190.9|7175.9|4
1730812160000|2024-11-05 13:09:20|7193.4|7178.4|7193.8|7178.8|7193.9|7178.9|7193.4|7178.4|0
1730812170000|2024-11-05 13:09:30|7193.9|7178.9|7194|7179|7194|7179|7193.9|7178.9|2
1730812180000|2024-11-05 13:09:40|7194.4|7179.4|7194|7179|7194.4|7179.4|7194|7179|4
1730812200000|2024-11-05 13:10:00|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1730812210000|2024-11-05 13:10:10|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7191.9|7176.9|4
1730812220000|2024-11-05 13:10:20|7191.5|7176.5|7191.4|7176.4|7191.5|7176.5|7191.4|7176.4|1
1730812240000|2024-11-05 13:10:40|7191.5|7176.5|7191.9|7176.9|7192.4|7177.4|7191.5|7176.5|0
1730812270000|2024-11-05 13:11:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|2
1730812290000|2024-11-05 13:11:30|7190.3|7175.3|7188.9|7173.9|7190.3|7175.3|7188.9|7173.9|2
1730812340000|2024-11-05 13:12:20|7188.5|7173.5|7188.4|7173.4|7188.5|7173.5|7188.4|7173.4|1
1730812350000|2024-11-05 13:12:30|7186.9|7171.9|7187.3|7172.3|7187.4|7172.4|7186.9|7171.9|1
1730812360000|2024-11-05 13:12:40|7186.9|7171.9|7186.3|7171.3|7186.9|7171.9|7185.9|7170.9|0
1730812370000|2024-11-05 13:12:50|7185.4|7170.4|7185.3|7170.3|7185.4|7170.4|7185.3|7170.3|0
1730812380000|2024-11-05 13:13:00|7185.4|7170.4|7184.3|7169.3|7185.4|7170.4|7184.3|7169.3|3
1730812390000|2024-11-05 13:13:10|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.3|7168.3|1
1730812410000|2024-11-05 13:13:30|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1730812420000|2024-11-05 13:13:40|||||||||1
1730812440000|2024-11-05 13:14:00|7182.8|7167.8|7180.3|7165.3|7182.8|7167.8|7180.3|7165.3|6
1730812450000|2024-11-05 13:14:10|7180.9|7165.9|7180.3|7165.3|7180.9|7165.9|7180.3|7165.3|0
1730812460000|2024-11-05 13:14:20|7179.8|7164.8|7180.9|7165.9|7181.4|7166.4|7179.8|7164.8|8
1730812470000|2024-11-05 13:14:30|7181.9|7166.9|7181.8|7166.8|7181.9|7166.9|7181.8|7166.8|2
1730812480000|2024-11-05 13:14:40|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1730812490000|2024-11-05 13:14:50|7180.3|7165.3|7179.8|7164.8|7180.3|7165.3|7179.8|7164.8|2
1730812500000|2024-11-05 13:15:00|||||||||1
1730812520000|2024-11-05 13:15:20|7179.9|7164.9|7180.3|7165.3|7180.3|7165.3|7179.9|7164.9|0
1730812530000|2024-11-05 13:15:30|7179.9|7164.9|7179.8|7164.8|7179.9|7164.9|7179.8|7164.8|1
1730812540000|2024-11-05 13:15:40|||||||||1
1730812550000|2024-11-05 13:15:50|7180.1|7165.1|7182.3|7167.3|7182.3|7167.3|7180.1|7165.1|5
1730812560000|2024-11-05 13:16:00|7181.9|7166.9|7182.4|7167.4|7182.4|7167.4|7181.9|7166.9|3
1730812570000|2024-11-05 13:16:10|7182.3|7167.3|7182.4|7167.4|7182.4|7167.4|7182.3|7167.3|0
1730812610000|2024-11-05 13:16:50|7182.3|7167.3|7180.8|7165.8|7182.3|7167.3|7179.8|7164.8|3
1730812620000|2024-11-05 13:17:00|7180.9|7165.9|7182.4|7167.4|7183.4|7168.4|7180.8|7165.8|7
1730812630000|2024-11-05 13:17:10|7182.9|7167.9|7182.3|7167.3|7182.9|7167.9|7182.3|7167.3|1
1730812640000|2024-11-05 13:17:20|7182.8|7167.8|7183.3|7168.3|7183.3|7168.3|7182.8|7167.8|1
1730812660000|2024-11-05 13:17:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1730812680000|2024-11-05 13:18:00|7183.3|7168.3|7181.2|7166.2|7183.4|7168.4|7181.2|7166.2|22
1730812690000|2024-11-05 13:18:10|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.8|7164.8|8
1730812710000|2024-11-05 13:18:30|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|1
1730812720000|2024-11-05 13:18:40|7178.8|7163.8|7176.9|7161.9|7178.8|7163.8|7176.9|7161.9|1
1730812730000|2024-11-05 13:18:50|7176.8|7161.8|7175.3|7160.3|7176.9|7161.9|7175.3|7160.3|8
1730812740000|2024-11-05 13:19:00|7175.4|7160.4|7175.8|7160.8|7175.9|7160.9|7175.4|7160.4|5
1730812760000|2024-11-05 13:19:20|7174.8|7159.8|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|1
1730812770000|2024-11-05 13:19:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1730812780000|2024-11-05 13:19:40|||||||||1
1730812800000|2024-11-05 13:20:00|7175.4|7160.4|7175.3|7160.3|7175.4|7160.4|7175.3|7160.3|1
1730812830000|2024-11-05 13:20:30|||||||||2
1730812840000|2024-11-05 13:20:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|4
1730812850000|2024-11-05 13:20:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1730812860000|2024-11-05 13:21:00|7174.3|7159.3|7173.7|7158.7|7174.3|7159.3|7173.7|7158.7|2
1730812870000|2024-11-05 13:21:10|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|1
1730812900000|2024-11-05 13:21:40|7171.8|7156.8|7171.9|7156.9|7171.9|7156.9|7171.8|7156.8|4
1730812910000|2024-11-05 13:21:50|7172.3|7157.3|7173.4|7158.4|7173.4|7158.4|7172.3|7157.3|4
1730812920000|2024-11-05 13:22:00|7173.3|7158.3|7173.4|7158.4|7173.4|7158.4|7173.3|7158.3|1
1730812930000|2024-11-05 13:22:10|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|6
1730812950000|2024-11-05 13:22:30|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|3
1730812970000|2024-11-05 13:22:50|||||||||1
1730812980000|2024-11-05 13:23:00|||||||||1
1730812990000|2024-11-05 13:23:10|7171.8|7156.8|7174.8|7159.8|7175.4|7160.4|7171.8|7156.8|10
1730813000000|2024-11-05 13:23:20|7174.9|7159.9|7175.4|7160.4|7175.4|7160.4|7174.9|7159.9|0
1730813010000|2024-11-05 13:23:30|||||||||2
1730813030000|2024-11-05 13:23:50|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1730813040000|2024-11-05 13:24:00|7174.9|7159.9|7176.8|7161.8|7177.8|7162.8|7174.9|7159.9|7
1730813050000|2024-11-05 13:24:10|7176.9|7161.9|7176.8|7161.8|7176.9|7161.9|7176.8|7161.8|0
1730813060000|2024-11-05 13:24:20|7178.8|7163.8|7179.3|7164.3|7179.4|7164.4|7178.8|7163.8|1
1730813070000|2024-11-05 13:24:30|7178.8|7163.8|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|1
1730813080000|2024-11-05 13:24:40|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730813100000|2024-11-05 13:25:00|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1730813120000|2024-11-05 13:25:20|7176.8|7161.8|7175.8|7160.8|7176.8|7161.8|7175.8|7160.8|3
1730813130000|2024-11-05 13:25:30|7175.9|7160.9|7176.3|7161.3|7176.3|7161.3|7175.9|7160.9|0
1730813140000|2024-11-05 13:25:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1730813150000|2024-11-05 13:25:50|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|2
1730813160000|2024-11-05 13:26:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1730813170000|2024-11-05 13:26:10|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|2
1730813180000|2024-11-05 13:26:20|||||||||1
1730813190000|2024-11-05 13:26:30|7175.3|7160.3|7173.4|7158.4|7175.3|7160.3|7173.3|7158.3|3
1730813200000|2024-11-05 13:26:40|7173.8|7158.8|7175.3|7160.3|7176.3|7161.3|7173.8|7158.8|4
1730813210000|2024-11-05 13:26:50|7173.8|7158.8|7174.9|7159.9|7174.9|7159.9|7173.8|7158.8|6
1730813220000|2024-11-05 13:27:00|7176.8|7161.8|7176.3|7161.3|7176.8|7161.8|7175.9|7160.9|2
1730813230000|2024-11-05 13:27:10|7175.9|7160.9|7176.3|7161.3|7176.3|7161.3|7175.9|7160.9|4
1730813260000|2024-11-05 13:27:40|7177.2|7162.2|7177.3|7162.3|7177.9|7162.9|7177.2|7162.2|1
1730813270000|2024-11-05 13:27:50|7177.8|7162.8|7177.9|7162.9|7177.9|7162.9|7177.8|7162.8|2
1730813280000|2024-11-05 13:28:00|7178.3|7163.3|7178.8|7163.8|7178.8|7163.8|7178.3|7163.3|30
1730813290000|2024-11-05 13:28:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1730813300000|2024-11-05 13:28:20|7178.8|7163.8|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730813310000|2024-11-05 13:28:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730813320000|2024-11-05 13:28:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|1
1730813330000|2024-11-05 13:28:50|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1730813340000|2024-11-05 13:29:00|7177.9|7162.9|7179.8|7164.8|7179.8|7164.8|7177.9|7162.9|1
1730813360000|2024-11-05 13:29:20|7180.7|7165.7|7181.2|7166.2|7181.3|7166.3|7180.7|7165.7|2
1730813370000|2024-11-05 13:29:30|7181.8|7166.8|7180.3|7165.3|7182.8|7167.8|7180.3|7165.3|4
1730813380000|2024-11-05 13:29:40|7179.8|7164.8|7181.8|7166.8|7182.3|7167.3|7179.8|7164.8|9
1730813390000|2024-11-05 13:29:50|7181.9|7166.9|7182.3|7167.3|7182.4|7167.4|7181.9|7166.9|1
1730813400000|2024-11-05 13:30:00|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|2
1730813410000|2024-11-05 13:30:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730813430000|2024-11-05 13:30:30|7180.7|7165.7|7180.8|7165.8|7180.8|7165.8|7180.7|7165.7|1
1730813450000|2024-11-05 13:30:50|7180.7|7165.7|7179.3|7164.3|7180.7|7165.7|7179.3|7164.3|1
1730813460000|2024-11-05 13:31:00|7179.2|7164.2|7178.8|7163.8|7179.2|7164.2|7178.7|7163.7|1
1730813470000|2024-11-05 13:31:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730813490000|2024-11-05 13:31:30|7177.9|7162.9|7178.8|7163.8|7179.9|7164.9|7177.9|7162.9|7
1730813510000|2024-11-05 13:31:50|7178.9|7163.9|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|0
1730813520000|2024-11-05 13:32:00|7180.3|7165.3|7182.8|7167.8|7182.8|7167.8|7180.3|7165.3|2
1730813530000|2024-11-05 13:32:10|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1730813540000|2024-11-05 13:32:20|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1730813570000|2024-11-05 13:32:50|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1730813580000|2024-11-05 13:33:00|7182.7|7167.7|7182.3|7167.3|7182.7|7167.7|7181.8|7166.8|5
1730813590000|2024-11-05 13:33:10|7180.9|7165.9|7179.8|7164.8|7180.9|7165.9|7179.3|7164.3|2
1730813600000|2024-11-05 13:33:20|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1730813610000|2024-11-05 13:33:30|7178.4|7163.4|7178.9|7163.9|7178.9|7163.9|7178.3|7163.3|3
1730813660000|2024-11-05 13:34:20|||||||||2
1730813680000|2024-11-05 13:34:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1730813700000|2024-11-05 13:35:00|7182.9|7167.9|7183.3|7168.3|7183.4|7168.4|7182.9|7167.9|1
1730813710000|2024-11-05 13:35:10|||||||||1
1730813720000|2024-11-05 13:35:20|7183.4|7168.4|7183.8|7168.8|7183.8|7168.8|7183.4|7168.4|0
1730813730000|2024-11-05 13:35:30|7184.3|7169.3|7183.3|7168.3|7185.8|7170.8|7183.3|7168.3|6
1730813740000|2024-11-05 13:35:40|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1730813750000|2024-11-05 13:35:50|7183.3|7168.3|7183.2|7168.2|7183.3|7168.3|7183.2|7168.2|1
1730813760000|2024-11-05 13:36:00|||||||||1
1730813790000|2024-11-05 13:36:30|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1730813800000|2024-11-05 13:36:40|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|0
1730813850000|2024-11-05 13:37:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1730813900000|2024-11-05 13:38:20|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730813920000|2024-11-05 13:38:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1730813940000|2024-11-05 13:39:00|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7178.8|7163.8|10
1730813950000|2024-11-05 13:39:10|7179.4|7164.4|7178.8|7163.8|7179.8|7164.8|7178.8|7163.8|1
1730813960000|2024-11-05 13:39:20|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730813990000|2024-11-05 13:39:50|||||||||1
1730814000000|2024-11-05 13:40:00|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1730814010000|2024-11-05 13:40:10|7178|7163|7179.3|7164.3|7179.3|7164.3|7178|7163|3
1730814030000|2024-11-05 13:40:30|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1730814040000|2024-11-05 13:40:40|7179.8|7164.8|7180|7165|7180|7165|7179.8|7164.8|2
1730814050000|2024-11-05 13:40:50|7181.8|7166.8|7182.4|7167.4|7182.4|7167.4|7181.8|7166.8|0
1730814070000|2024-11-05 13:41:10|7181.9|7166.9|7181.8|7166.8|7181.9|7166.9|7181.8|7166.8|0
1730814080000|2024-11-05 13:41:20|7181.9|7166.9|7181.8|7166.8|7181.9|7166.9|7181.8|7166.8|1
1730814090000|2024-11-05 13:41:30|7181.9|7166.9|7182.8|7167.8|7182.8|7167.8|7181.8|7166.8|0
1730814100000|2024-11-05 13:41:40|7184.3|7169.3|7183.7|7168.7|7184.9|7169.9|7183.7|7168.7|5
1730814120000|2024-11-05 13:42:00|7183.9|7168.9|7184.3|7169.3|7184.3|7169.3|7183.9|7168.9|0
1730814130000|2024-11-05 13:42:10|7184.8|7169.8|7184.7|7169.7|7184.8|7169.8|7184.7|7169.7|0
1730814140000|2024-11-05 13:42:20|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1730814150000|2024-11-05 13:42:30|7183.8|7168.8|7182.9|7167.9|7183.8|7168.8|7182.9|7167.9|1
1730814160000|2024-11-05 13:42:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|10
1730814180000|2024-11-05 13:43:00|||||||||1
1730814200000|2024-11-05 13:43:20|7181.4|7166.4|7179.9|7164.9|7181.4|7166.4|7179.8|7164.8|4
1730814210000|2024-11-05 13:43:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|1
1730814220000|2024-11-05 13:43:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|4
1730814230000|2024-11-05 13:43:50|7182.4|7167.4|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|83
1730814240000|2024-11-05 13:44:00|7182.4|7167.4|7184.8|7169.8|7184.8|7169.8|7182.4|7167.4|0
1730814250000|2024-11-05 13:44:10|7187.1|7172.1|7187.3|7172.3|7187.3|7172.3|7187.1|7172.1|2
1730814260000|2024-11-05 13:44:20|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1730814300000|2024-11-05 13:45:00|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1730814310000|2024-11-05 13:45:10|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|2
1730814320000|2024-11-05 13:45:20|7185.4|7170.4|7185.6|7170.6|7185.6|7170.6|7185.4|7170.4|5
1730814330000|2024-11-05 13:45:30|7187.4|7172.4|7184.8|7169.8|7187.4|7172.4|7184.4|7169.4|9
1730814340000|2024-11-05 13:45:40|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1730814370000|2024-11-05 13:46:10|7181.8|7166.8|7179.4|7164.4|7181.8|7166.8|7179.4|7164.4|4
1730814380000|2024-11-05 13:46:20|7179.3|7164.3|7178.4|7163.4|7179.3|7164.3|7178.3|7163.3|3
1730814390000|2024-11-05 13:46:30|7180.8|7165.8|7179.8|7164.8|7180.8|7165.8|7179.8|7164.8|3
1730814400000|2024-11-05 13:46:40|7179.9|7164.9|7179.8|7164.8|7179.9|7164.9|7179.8|7164.8|2
1730814420000|2024-11-05 13:47:00|7179.4|7164.4|7178.3|7163.3|7179.4|7164.4|7178.3|7163.3|2
1730814430000|2024-11-05 13:47:10|7179.3|7164.3|7179.4|7164.4|7179.4|7164.4|7179.3|7164.3|1
1730814440000|2024-11-05 13:47:20|7180.3|7165.3|7179.3|7164.3|7180.3|7165.3|7179.3|7164.3|2
1730814470000|2024-11-05 13:47:50|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|0
1730814480000|2024-11-05 13:48:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730814490000|2024-11-05 13:48:10|||||||||1
1730814500000|2024-11-05 13:48:20|||||||||1
1730814510000|2024-11-05 13:48:30|||||||||1
1730814530000|2024-11-05 13:48:50|||||||||1
1730814540000|2024-11-05 13:49:00|7177.3|7162.3|7174.8|7159.8|7177.3|7162.3|7173.3|7158.3|8
1730814550000|2024-11-05 13:49:10|7174.3|7159.3|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|9
1730814560000|2024-11-05 13:49:20|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1730814580000|2024-11-05 13:49:40|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1730814590000|2024-11-05 13:49:50|7176.2|7161.2|7178.3|7163.3|7178.3|7163.3|7176.2|7161.2|17
1730814600000|2024-11-05 13:50:00|||||||||13
1730814620000|2024-11-05 13:50:20|7181.3|7166.3|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|1
1730814630000|2024-11-05 13:50:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|1
1730814640000|2024-11-05 13:50:40|7180.3|7165.3|7179.8|7164.8|7180.3|7165.3|7179.8|7164.8|1
1730814660000|2024-11-05 13:51:00|7179.3|7164.3|7181.3|7166.3|7181.3|7166.3|7177.8|7162.8|6
1730814670000|2024-11-05 13:51:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730814710000|2024-11-05 13:51:50|7179.3|7164.3|7182.3|7167.3|7182.3|7167.3|7179.3|7164.3|3
1730814720000|2024-11-05 13:52:00|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1730814730000|2024-11-05 13:52:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730814740000|2024-11-05 13:52:20|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|2
1730814750000|2024-11-05 13:52:30|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730814780000|2024-11-05 13:53:00|||||||||1
1730814790000|2024-11-05 13:53:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730814800000|2024-11-05 13:53:20|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|3
1730814810000|2024-11-05 13:53:30|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1730814820000|2024-11-05 13:53:40|7184|7169|7185.3|7170.3|7185.3|7170.3|7184|7169|0
1730814830000|2024-11-05 13:53:50|7185.4|7170.4|7185.3|7170.3|7185.4|7170.4|7185.3|7170.3|0
1730814840000|2024-11-05 13:54:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.3|7170.3|0
1730814850000|2024-11-05 13:54:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1730814870000|2024-11-05 13:54:30|||||||||1
1730814890000|2024-11-05 13:54:50|||||||||2
1730814900000|2024-11-05 13:55:00|7184.4|7169.4|7182.7|7167.7|7184.4|7169.4|7182.7|7167.7|8
1730814910000|2024-11-05 13:55:10|7182.3|7167.3|7183.3|7168.3|7184.3|7169.3|7182.3|7167.3|4
1730814920000|2024-11-05 13:55:20|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1730814940000|2024-11-05 13:55:40|7185.3|7170.3|7185.7|7170.7|7185.7|7170.7|7184.8|7169.8|4
1730814950000|2024-11-05 13:55:50|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1730814960000|2024-11-05 13:56:00|7185.2|7170.2|7185.3|7170.3|7185.3|7170.3|7185.2|7170.2|1
1730814990000|2024-11-05 13:56:30|7185.7|7170.7|7184.7|7169.7|7186.8|7171.8|7184.7|7169.7|12
1730815000000|2024-11-05 13:56:40|7184.6|7169.6|7183.8|7168.8|7184.6|7169.6|7183.3|7168.3|0
1730815010000|2024-11-05 13:56:50|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|0
1730815020000|2024-11-05 13:57:00|||||||||1
1730815040000|2024-11-05 13:57:20|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|1
1730815050000|2024-11-05 13:57:30|7182.8|7167.8|7183.3|7168.3|7183.3|7168.3|7182.7|7167.7|7
1730815070000|2024-11-05 13:57:50|7184.8|7169.8|7184.7|7169.7|7184.8|7169.8|7184.7|7169.7|6
1730815080000|2024-11-05 13:58:00|7185.3|7170.3|7184.2|7169.2|7185.3|7170.3|7184.2|7169.2|6
1730815090000|2024-11-05 13:58:10|7184.3|7169.3|7184.7|7169.7|7184.7|7169.7|7184.3|7169.3|0
1730815100000|2024-11-05 13:58:20|7185.2|7170.2|7184.7|7169.7|7185.2|7170.2|7184.7|7169.7|0
1730815140000|2024-11-05 13:59:00|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|2
1730815160000|2024-11-05 13:59:20|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|2
1730815170000|2024-11-05 13:59:30|7188.4|7173.4|7191.3|7176.3|7193.3|7178.3|7188.4|7173.4|11
1730815180000|2024-11-05 13:59:40|7192.3|7177.3|7193.3|7178.3|7193.3|7178.3|7192.3|7177.3|2
1730815200000|2024-11-05 14:00:00|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|1
1730815210000|2024-11-05 14:00:10|7194.9|7179.9|7195.3|7180.3|7196.3|7181.3|7194.9|7179.9|5
1730815220000|2024-11-05 14:00:20|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1730815250000|2024-11-05 14:00:50|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|3
1730815260000|2024-11-05 14:01:00|7194.8|7179.8|7195.9|7180.9|7195.9|7180.9|7194.3|7179.3|4
1730815270000|2024-11-05 14:01:10|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1730815280000|2024-11-05 14:01:20|7195.3|7180.3|7194.4|7179.4|7195.3|7180.3|7193.9|7178.9|5
1730815300000|2024-11-05 14:01:40|||||||||1
1730815310000|2024-11-05 14:01:50|7194.9|7179.9|7197.9|7182.9|7197.9|7182.9|7194.9|7179.9|10
1730815320000|2024-11-05 14:02:00|7197.4|7182.4|7197.1|7182.1|7197.4|7182.4|7197.1|7182.1|62
1730815330000|2024-11-05 14:02:10|7197.5|7182.5|7197.6|7182.6|7197.6|7182.6|7197|7182|18
1730815340000|2024-11-05 14:02:20|7198.5|7183.5|7199.6|7184.6|7199.6|7184.6|7198.5|7183.5|5
1730815350000|2024-11-05 14:02:30|7198.6|7183.6|7200.6|7185.6|7201|7186|7198.5|7183.5|50
1730815360000|2024-11-05 14:02:40|7201.1|7186.1|7203.1|7188.1|7204.1|7189.1|7201|7186|2
1730815370000|2024-11-05 14:02:50|7204|7189|7203.1|7188.1|7204|7189|7203.1|7188.1|9
1730815380000|2024-11-05 14:03:00|7204|7189|7204.6|7189.6|7204.6|7189.6|7203.1|7188.1|2
1730815390000|2024-11-05 14:03:10|7204.1|7189.1|7204.1|7189.1|7204.6|7189.6|7203.7|7188.7|2
1730815400000|2024-11-05 14:03:20|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|1
1730815410000|2024-11-05 14:03:30|7204.6|7189.6|7204.1|7189.1|7204.6|7189.6|7204.1|7189.1|16
1730815420000|2024-11-05 14:03:40|7203.1|7188.1|7200.6|7185.6|7203.1|7188.1|7200.6|7185.6|6
1730815450000|2024-11-05 14:04:10|7201.1|7186.1|7202.1|7187.1|7203|7188|7201.1|7186.1|3
1730815460000|2024-11-05 14:04:20|7202.2|7187.2|7206.5|7191.5|7207.1|7192.1|7202.2|7187.2|11
1730815470000|2024-11-05 14:04:30|7206.1|7191.1|7206.6|7191.6|7206.6|7191.6|7206.1|7191.1|0
1730815480000|2024-11-05 14:04:40|7205.6|7190.6|7210.7|7195.7|7210.7|7195.7|7205.6|7190.6|23
1730815490000|2024-11-05 14:04:50|7212.2|7197.2|7212.7|7197.7|7212.8|7197.8|7212.2|7197.2|79
1730815500000|2024-11-05 14:05:00|7213.2|7198.2|7212.3|7197.3|7213.2|7198.2|7211.2|7196.2|15
1730815510000|2024-11-05 14:05:10|7212.7|7197.7|7212.8|7197.8|7212.8|7197.8|7212.7|7197.7|4
1730815520000|2024-11-05 14:05:20|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|1
1730815530000|2024-11-05 14:05:30|7208.3|7193.3|7207.3|7192.3|7208.3|7193.3|7207.3|7192.3|6
1730815540000|2024-11-05 14:05:40|7207.2|7192.2|7208.2|7193.2|7208.2|7193.2|7206.2|7191.2|78
1730815550000|2024-11-05 14:05:50|7207.7|7192.7|7207.7|7192.7|7208.2|7193.2|7207.7|7192.7|8
1730815560000|2024-11-05 14:06:00|7207.2|7192.2|7206.8|7191.8|7207.2|7192.2|7206.7|7191.7|1
1730815590000|2024-11-05 14:06:30|7206.3|7191.3|7206.4|7191.4|7206.4|7191.4|7206.3|7191.3|0
1730815600000|2024-11-05 14:06:40|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1730815610000|2024-11-05 14:06:50|7208.8|7193.8|7208.9|7193.9|7208.9|7193.9|7208.8|7193.8|7
1730815620000|2024-11-05 14:07:00|7209.3|7194.3|7208.8|7193.8|7209.3|7194.3|7208.8|7193.8|9
1730815640000|2024-11-05 14:07:20|7207|7192|7207|7192|7207|7192|7207|7192|0
1730815650000|2024-11-05 14:07:30|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|3
1730815660000|2024-11-05 14:07:40|7206.9|7191.9|7210.4|7195.4|7210.4|7195.4|7206.9|7191.9|15
1730815670000|2024-11-05 14:07:50|||||||||1
1730815680000|2024-11-05 14:08:00|||||||||2
1730815690000|2024-11-05 14:08:10|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1730815700000|2024-11-05 14:08:20|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|105
1730815710000|2024-11-05 14:08:30|||||||||3
1730815720000|2024-11-05 14:08:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|4
1730815730000|2024-11-05 14:08:50|7209.4|7194.4|7207.3|7192.3|7209.4|7194.4|7206.8|7191.8|24
1730815740000|2024-11-05 14:09:00|7206.8|7191.8|7205.3|7190.3|7206.8|7191.8|7205.2|7190.2|7
1730815750000|2024-11-05 14:09:10|7204.3|7189.3|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|0
1730815760000|2024-11-05 14:09:20|7203.7|7188.7|7205.1|7190.1|7205.1|7190.1|7203.7|7188.7|2
1730815770000|2024-11-05 14:09:30|7204.6|7189.6|7202.2|7187.2|7204.6|7189.6|7202.2|7187.2|2
1730815780000|2024-11-05 14:09:40|7201.7|7186.7|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|0
1730815790000|2024-11-05 14:09:50|||||||||1
1730815800000|2024-11-05 14:10:00|7201.1|7186.1|7200.2|7185.2|7201.1|7186.1|7198.6|7183.6|3
1730815820000|2024-11-05 14:10:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1730815830000|2024-11-05 14:10:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1730815840000|2024-11-05 14:10:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730815860000|2024-11-05 14:11:00|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|1
1730815870000|2024-11-05 14:11:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1730815880000|2024-11-05 14:11:20|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|2
1730815890000|2024-11-05 14:11:30|7201.1|7186.1|7200.6|7185.6|7202.1|7187.1|7200.6|7185.6|7
1730815900000|2024-11-05 14:11:40|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1730815910000|2024-11-05 14:11:50|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730815920000|2024-11-05 14:12:00|7197.8|7182.8|7197.5|7182.5|7197.8|7182.8|7197.5|7182.5|1
1730815930000|2024-11-05 14:12:10|7197|7182|7194|7179|7197|7182|7194|7179|1
1730815940000|2024-11-05 14:12:20|7194.5|7179.5|7196.1|7181.1|7196.1|7181.1|7194.5|7179.5|2
1730815950000|2024-11-05 14:12:30|||||||||1
1730815960000|2024-11-05 14:12:40|7195.5|7180.5|7195.5|7180.5|7196|7181|7195.5|7180.5|8
1730815970000|2024-11-05 14:12:50|7195|7180|7197|7182|7197|7182|7195|7180|4
1730815980000|2024-11-05 14:13:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|1
1730815990000|2024-11-05 14:13:10|7196|7181|7196|7181|7196|7181|7196|7181|1
1730816000000|2024-11-05 14:13:20|7197|7182|7197.1|7182.1|7197.1|7182.1|7197|7182|2
1730816010000|2024-11-05 14:13:30|7198|7183|7198|7183|7198|7183|7198|7183|3
1730816050000|2024-11-05 14:14:10|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1730816060000|2024-11-05 14:14:20|7197|7182|7197|7182|7197|7182|7197|7182|0
1730816070000|2024-11-05 14:14:30|7196.9|7181.9|7196|7181|7196.9|7181.9|7196|7181|2
1730816080000|2024-11-05 14:14:40|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1730816090000|2024-11-05 14:14:50|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|3
1730816120000|2024-11-05 14:15:20|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|1
1730816130000|2024-11-05 14:15:30|7199|7184|7199.5|7184.5|7199.5|7184.5|7199|7184|4
1730816140000|2024-11-05 14:15:40|7199|7184|7199|7184|7199|7184|7199|7184|0
1730816150000|2024-11-05 14:15:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1730816170000|2024-11-05 14:16:10|||||||||1
1730816190000|2024-11-05 14:16:30|7198.6|7183.6|7198.5|7183.5|7198.6|7183.6|7198.5|7183.5|1
1730816210000|2024-11-05 14:16:50|7197.5|7182.5|7195.5|7180.5|7197.5|7182.5|7195.5|7180.5|1
1730816220000|2024-11-05 14:17:00|7195|7180|7195.5|7180.5|7195.5|7180.5|7195|7180|0
1730816230000|2024-11-05 14:17:10|||||||||1
1730816240000|2024-11-05 14:17:20|||||||||157
1730816250000|2024-11-05 14:17:30|7195|7180|7195.5|7180.5|7195.5|7180.5|7195|7180|0
1730816260000|2024-11-05 14:17:40|7196|7181|7196|7181|7196|7181|7196|7181|0
1730816270000|2024-11-05 14:17:50|7194.6|7179.6|7193.5|7178.5|7194.6|7179.6|7193.5|7178.5|3
1730816290000|2024-11-05 14:18:10|7194|7179|7194|7179|7194|7179|7194|7179|1
1730816300000|2024-11-05 14:18:20|7193|7178|7193.5|7178.5|7193.5|7178.5|7193|7178|1
1730816340000|2024-11-05 14:19:00|7194.5|7179.5|7194|7179|7194.5|7179.5|7193.5|7178.5|9
1730816350000|2024-11-05 14:19:10|7194.1|7179.1|7194.5|7179.5|7194.5|7179.5|7194.1|7179.1|0
1730816360000|2024-11-05 14:19:20|7196|7181|7195|7180|7196|7181|7195|7180|5
1730816380000|2024-11-05 14:19:40|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1730816390000|2024-11-05 14:19:50|7194.7|7179.7|7194.5|7179.5|7196|7181|7194.5|7179.5|9
1730816400000|2024-11-05 14:20:00|7195|7180|7195.6|7180.6|7195.6|7180.6|7195|7180|14
1730816410000|2024-11-05 14:20:10|7196|7181|7196|7181|7196|7181|7196|7181|2
1730816430000|2024-11-05 14:20:30|7196.5|7181.5|7196|7181|7197.5|7182.5|7196|7181|8
1730816440000|2024-11-05 14:20:40|7195|7180|7195.5|7180.5|7195.5|7180.5|7195|7180|1
1730816460000|2024-11-05 14:21:00|7195|7180|7194|7179|7195|7180|7194|7179|3
1730816470000|2024-11-05 14:21:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|1
1730816510000|2024-11-05 14:21:50|||||||||2
1730816530000|2024-11-05 14:22:10|7194|7179|7193.5|7178.5|7194|7179|7193.5|7178.5|3
1730816550000|2024-11-05 14:22:30|7193.6|7178.6|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|2
1730816560000|2024-11-05 14:22:40|7193.5|7178.5|7192.6|7177.6|7193.5|7178.5|7192.1|7177.1|37
1730816570000|2024-11-05 14:22:50|7192.5|7177.5|7191.6|7176.6|7192.5|7177.5|7191.6|7176.6|3
1730816580000|2024-11-05 14:23:00|7191.5|7176.5|7192.6|7177.6|7193.1|7178.1|7191.5|7176.5|9
1730816590000|2024-11-05 14:23:10|7192.5|7177.5|7194.5|7179.5|7194.6|7179.6|7192.5|7177.5|12
1730816600000|2024-11-05 14:23:20|7195.5|7180.5|7195.5|7180.5|7196|7181|7194.5|7179.5|9
1730816610000|2024-11-05 14:23:30|7196|7181|7197.4|7182.4|7197.5|7182.5|7196|7181|1
1730816620000|2024-11-05 14:23:40|7196|7181|7195.5|7180.5|7196|7181|7195.5|7180.5|0
1730816630000|2024-11-05 14:23:50|7195|7180|7194|7179|7195.1|7180.1|7194|7179|0
1730816640000|2024-11-05 14:24:00|7193.6|7178.6|7192.5|7177.5|7193.6|7178.6|7192|7177|3
1730816650000|2024-11-05 14:24:10|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192.5|7177.5|50
1730816660000|2024-11-05 14:24:20|||||||||1
1730816670000|2024-11-05 14:24:30|7192.4|7177.4|7193|7178|7193|7178|7192.4|7177.4|12
1730816680000|2024-11-05 14:24:40|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730816690000|2024-11-05 14:24:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|3
1730816700000|2024-11-05 14:25:00|7192.5|7177.5|7192.6|7177.6|7192.6|7177.6|7192.5|7177.5|6
1730816710000|2024-11-05 14:25:10|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|29
1730816720000|2024-11-05 14:25:20|7192.5|7177.5|7192.5|7177.5|7193|7178|7192.5|7177.5|8
1730816730000|2024-11-05 14:25:30|7192.6|7177.6|7192.9|7177.9|7192.9|7177.9|7192.6|7177.6|26
1730816740000|2024-11-05 14:25:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.4|7177.4|4
1730816750000|2024-11-05 14:25:50|7192|7177|7192|7177|7192|7177|7192|7177|16
1730816760000|2024-11-05 14:26:00|7192.5|7177.5|7193.9|7178.9|7193.9|7178.9|7192|7177|3
1730816770000|2024-11-05 14:26:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730816790000|2024-11-05 14:26:30|7193.6|7178.6|7197.5|7182.5|7197.5|7182.5|7193.6|7178.6|10
1730816800000|2024-11-05 14:26:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1730816810000|2024-11-05 14:26:50|||||||||1
1730816820000|2024-11-05 14:27:00|7198.6|7183.6|7202|7187|7202|7187|7198.6|7183.6|3
1730816830000|2024-11-05 14:27:10|7201.6|7186.6|7200|7185|7201.6|7186.6|7200|7185|4
1730816840000|2024-11-05 14:27:20|7199|7184|7199|7184|7199|7184|7199|7184|0
1730816850000|2024-11-05 14:27:30|7198.5|7183.5|7198.5|7183.5|7198.6|7183.6|7198.5|7183.5|2
1730816860000|2024-11-05 14:27:40|7199|7184|7196.5|7181.5|7199|7184|7196|7181|15
1730816870000|2024-11-05 14:27:50|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|5
1730816890000|2024-11-05 14:28:10|7197.1|7182.1|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|1
1730816900000|2024-11-05 14:28:20|7198.5|7183.5|7199.4|7184.4|7199.4|7184.4|7197.8|7182.8|80
1730816910000|2024-11-05 14:28:30|7199.3|7184.3|7198.4|7183.4|7199.3|7184.3|7197.9|7182.9|1
1730816920000|2024-11-05 14:28:40|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|2
1730816930000|2024-11-05 14:28:50|7198.4|7183.4|7199.4|7184.4|7199.4|7184.4|7198.4|7183.4|2
1730816940000|2024-11-05 14:29:00|||||||||1
1730816950000|2024-11-05 14:29:10|7199.3|7184.3|7198.4|7183.4|7199.3|7184.3|7198.4|7183.4|2
1730816960000|2024-11-05 14:29:20|7198.3|7183.3|7198.4|7183.4|7198.4|7183.4|7198.3|7183.3|6
1730816970000|2024-11-05 14:29:30|||||||||1
1730817000000|2024-11-05 14:30:00|7198.8|7183.8|7200.4|7185.4|7200.4|7185.4|7198.4|7183.4|12
1730817010000|2024-11-05 14:30:10|7200.8|7185.8|7196.8|7181.8|7200.8|7185.8|7196.8|7181.8|6
1730817020000|2024-11-05 14:30:20|7196.3|7181.3|7193.8|7178.8|7196.3|7181.3|7193.4|7178.4|9
1730817030000|2024-11-05 14:30:30|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|1
1730817040000|2024-11-05 14:30:40|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|6
1730817050000|2024-11-05 14:30:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|1
1730817060000|2024-11-05 14:31:00|||||||||1
1730817070000|2024-11-05 14:31:10|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|0
1730817090000|2024-11-05 14:31:30|||||||||1
1730817100000|2024-11-05 14:31:40|7195.9|7180.9|7197.4|7182.4|7197.4|7182.4|7195.9|7180.9|9
1730817110000|2024-11-05 14:31:50|7196.9|7181.9|7196.8|7181.8|7196.9|7181.9|7196.4|7181.4|8
1730817120000|2024-11-05 14:32:00|||||||||1
1730817130000|2024-11-05 14:32:10|7198|7183|7199.4|7184.4|7199.4|7184.4|7198|7183|8
1730817140000|2024-11-05 14:32:20|7199.8|7184.8|7200.4|7185.4|7200.8|7185.8|7199.8|7184.8|10
1730817150000|2024-11-05 14:32:30|7201|7186|7201|7186|7201|7186|7201|7186|2
1730817160000|2024-11-05 14:32:40|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730817170000|2024-11-05 14:32:50|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|7
1730817180000|2024-11-05 14:33:00|7201.4|7186.4|7200.3|7185.3|7201.4|7186.4|7200.3|7185.3|1
1730817190000|2024-11-05 14:33:10|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1730817200000|2024-11-05 14:33:20|||||||||1
1730817210000|2024-11-05 14:33:30|7200.4|7185.4|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|1
1730817220000|2024-11-05 14:33:40|||||||||6
1730817230000|2024-11-05 14:33:50|||||||||1
1730817240000|2024-11-05 14:34:00|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1730817250000|2024-11-05 14:34:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1730817260000|2024-11-05 14:34:20|7201.4|7186.4|7201.9|7186.9|7201.9|7186.9|7201.4|7186.4|7
1730817270000|2024-11-05 14:34:30|7201.4|7186.4|7198.3|7183.3|7201.8|7186.8|7198.3|7183.3|11
1730817280000|2024-11-05 14:34:40|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|2
1730817290000|2024-11-05 14:34:50|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|1
1730817300000|2024-11-05 14:35:00|7200.2|7185.2|7200.3|7185.3|7200.3|7185.3|7200.2|7185.2|2
1730817310000|2024-11-05 14:35:10|7200.2|7185.2|7199.3|7184.3|7200.2|7185.2|7199.3|7184.3|5
1730817320000|2024-11-05 14:35:20|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|7
1730817340000|2024-11-05 14:35:40|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|4
1730817350000|2024-11-05 14:35:50|7199.2|7184.2|7198.3|7183.3|7199.3|7184.3|7198.3|7183.3|8
1730817360000|2024-11-05 14:36:00|7197.8|7182.8|7196.7|7181.7|7197.8|7182.8|7196.7|7181.7|6
1730817370000|2024-11-05 14:36:10|7195.8|7180.8|7196.2|7181.2|7196.2|7181.2|7195.8|7180.8|17
1730817390000|2024-11-05 14:36:30|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7195.3|7180.3|17
1730817400000|2024-11-05 14:36:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|2
1730817410000|2024-11-05 14:36:50|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|0
1730817430000|2024-11-05 14:37:10|7200.2|7185.2|7200.8|7185.8|7200.8|7185.8|7199.8|7184.8|9
1730817440000|2024-11-05 14:37:20|7202.2|7187.2|7201.3|7186.3|7202.2|7187.2|7201.3|7186.3|3
1730817450000|2024-11-05 14:37:30|7202.3|7187.3|7202.2|7187.2|7202.3|7187.3|7201.3|7186.3|2
1730817460000|2024-11-05 14:37:40|7201.4|7186.4|7204.8|7189.8|7205.2|7190.2|7201.4|7186.4|1
1730817480000|2024-11-05 14:38:00|||||||||6
1730817490000|2024-11-05 14:38:10|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|2
1730817510000|2024-11-05 14:38:30|||||||||1
1730817520000|2024-11-05 14:38:40|7203.8|7188.8|7202.8|7187.8|7203.8|7188.8|7202.8|7187.8|16
1730817530000|2024-11-05 14:38:50|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|8
1730817540000|2024-11-05 14:39:00|7204.4|7189.4|7205.7|7190.7|7205.8|7190.8|7204.4|7189.4|1
1730817550000|2024-11-05 14:39:10|7204.8|7189.8|7205.3|7190.3|7205.8|7190.8|7204.8|7189.8|3
1730817580000|2024-11-05 14:39:40|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|2
1730817590000|2024-11-05 14:39:50|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.2|7191.2|6
1730817600000|2024-11-05 14:40:00|7206.2|7191.2|7205.2|7190.2|7206.2|7191.2|7204.7|7189.7|24
1730817610000|2024-11-05 14:40:10|7204.8|7189.8|7205.2|7190.2|7205.2|7190.2|7204.3|7189.3|19
1730817620000|2024-11-05 14:40:20|7205.8|7190.8|7203.2|7188.2|7205.8|7190.8|7203.2|7188.2|6
1730817630000|2024-11-05 14:40:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|8
1730817640000|2024-11-05 14:40:40|7203.7|7188.7|7205.2|7190.2|7205.2|7190.2|7203.7|7188.7|6
1730817650000|2024-11-05 14:40:50|7204.8|7189.8|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|1
1730817660000|2024-11-05 14:41:00|7205.2|7190.2|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|3
1730817670000|2024-11-05 14:41:10|7203.2|7188.2|7202.2|7187.2|7203.2|7188.2|7201.7|7186.7|15
1730817680000|2024-11-05 14:41:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|9
1730817690000|2024-11-05 14:41:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730817720000|2024-11-05 14:42:00|7203.1|7188.1|7205.6|7190.6|7205.6|7190.6|7203.1|7188.1|9
1730817730000|2024-11-05 14:42:10|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1730817740000|2024-11-05 14:42:20|7206.8|7191.8|7211.3|7196.3|7211.3|7196.3|7206.2|7191.2|32
1730817750000|2024-11-05 14:42:30|7211.2|7196.2|7211.9|7196.9|7211.9|7196.9|7208.3|7193.3|13
1730817760000|2024-11-05 14:42:40|7212.8|7197.8|7213.3|7198.3|7213.3|7198.3|7212.8|7197.8|0
1730817770000|2024-11-05 14:42:50|7213.4|7198.4|7213.8|7198.8|7213.8|7198.8|7213.4|7198.4|0
1730817780000|2024-11-05 14:43:00|||||||||4
1730817790000|2024-11-05 14:43:10|7214.3|7199.3|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|2
1730817800000|2024-11-05 14:43:20|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1730817810000|2024-11-05 14:43:30|7213.8|7198.8|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|9
1730817830000|2024-11-05 14:43:50|||||||||3
1730817840000|2024-11-05 14:44:00|7213.3|7198.3|7213.8|7198.8|7213.8|7198.8|7213.2|7198.2|10
1730817850000|2024-11-05 14:44:10|7213.4|7198.4|7213.3|7198.3|7213.8|7198.8|7213.3|7198.3|0
1730817860000|2024-11-05 14:44:20|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1730817880000|2024-11-05 14:44:40|||||||||1
1730817890000|2024-11-05 14:44:50|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|3
1730817900000|2024-11-05 14:45:00|7213.3|7198.3|7213.8|7198.8|7213.8|7198.8|7210.8|7195.8|44
1730817910000|2024-11-05 14:45:10|7213.7|7198.7|7213.8|7198.8|7214.4|7199.4|7213.3|7198.3|14
1730817920000|2024-11-05 14:45:20|7213.9|7198.9|7215.9|7200.9|7215.9|7200.9|7213.9|7198.9|2
1730817930000|2024-11-05 14:45:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|3
1730817940000|2024-11-05 14:45:40|||||||||1
1730817950000|2024-11-05 14:45:50|7214.4|7199.4|7211.9|7196.9|7214.4|7199.4|7211.4|7196.4|11
1730817960000|2024-11-05 14:46:00|7212.8|7197.8|7212.4|7197.4|7212.9|7197.9|7212.4|7197.4|4
1730817970000|2024-11-05 14:46:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|2
1730817990000|2024-11-05 14:46:30|7213.4|7198.4|7213.3|7198.3|7213.4|7198.4|7213.3|7198.3|3
1730818000000|2024-11-05 14:46:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1730818010000|2024-11-05 14:46:50|7213.4|7198.4|7213.3|7198.3|7213.4|7198.4|7213.3|7198.3|2
1730818020000|2024-11-05 14:47:00|7212.9|7197.9|7212.8|7197.8|7212.9|7197.9|7208.9|7193.9|9
1730818030000|2024-11-05 14:47:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|6
1730818060000|2024-11-05 14:47:40|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|2
1730818100000|2024-11-05 14:48:20|7210.9|7195.9|7210.3|7195.3|7210.9|7195.9|7210.3|7195.3|13
1730818110000|2024-11-05 14:48:30|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|1
1730818120000|2024-11-05 14:48:40|7209.3|7194.3|7208.3|7193.3|7209.3|7194.3|7208.3|7193.3|7
1730818130000|2024-11-05 14:48:50|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|2
1730818140000|2024-11-05 14:49:00|7207.8|7192.8|7212.9|7197.9|7212.9|7197.9|7207.8|7192.8|19
1730818150000|2024-11-05 14:49:10|7212.8|7197.8|7212.8|7197.8|7212.9|7197.9|7211.8|7196.8|2
1730818170000|2024-11-05 14:49:30|7212.3|7197.3|7210.8|7195.8|7212.3|7197.3|7210.8|7195.8|15
1730818180000|2024-11-05 14:49:40|7210.9|7195.9|7209.9|7194.9|7210.9|7195.9|7209.9|7194.9|9
1730818200000|2024-11-05 14:50:00|||||||||3
1730818230000|2024-11-05 14:50:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|4
1730818240000|2024-11-05 14:50:40|7210.8|7195.8|7211.3|7196.3|7211.3|7196.3|7210.8|7195.8|0
1730818250000|2024-11-05 14:50:50|7211.8|7196.8|7211.3|7196.3|7212.3|7197.3|7211.3|7196.3|11
1730818280000|2024-11-05 14:51:20|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1730818290000|2024-11-05 14:51:30|7211.7|7196.7|7208.7|7193.7|7211.7|7196.7|7208.7|7193.7|15
1730818300000|2024-11-05 14:51:40|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|35
1730818320000|2024-11-05 14:52:00|||||||||2
1730818330000|2024-11-05 14:52:10|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730818340000|2024-11-05 14:52:20|7209.3|7194.3|7212.7|7197.7|7212.7|7197.7|7209.3|7194.3|6
1730818350000|2024-11-05 14:52:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|6
1730818370000|2024-11-05 14:52:50|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|16
1730818380000|2024-11-05 14:53:00|7209.2|7194.2|7209.7|7194.7|7209.7|7194.7|7209.2|7194.2|15
1730818390000|2024-11-05 14:53:10|||||||||6
1730818420000|2024-11-05 14:53:40|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|3
1730818440000|2024-11-05 14:54:00|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|4
1730818450000|2024-11-05 14:54:10|7210.2|7195.2|7210.7|7195.7|7210.7|7195.7|7210.2|7195.2|0
1730818460000|2024-11-05 14:54:20|||||||||1
1730818470000|2024-11-05 14:54:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|1
1730818480000|2024-11-05 14:54:40|||||||||1
1730818490000|2024-11-05 14:54:50|7209.2|7194.2|7217.7|7202.7|7217.7|7202.7|7208.7|7193.7|15
1730818500000|2024-11-05 14:55:00|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7218.7|7203.7|7
1730818510000|2024-11-05 14:55:10|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|11
1730818520000|2024-11-05 14:55:20|||||||||1
1730818530000|2024-11-05 14:55:30|||||||||2
1730818540000|2024-11-05 14:55:40|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|8
1730818550000|2024-11-05 14:55:50|||||||||1
1730818560000|2024-11-05 14:56:00|7219.6|7204.6|7219.2|7204.2|7219.6|7204.6|7218.7|7203.7|3
1730818570000|2024-11-05 14:56:10|7217.7|7202.7|7214.2|7199.2|7217.7|7202.7|7214.2|7199.2|10
1730818580000|2024-11-05 14:56:20|7213.7|7198.7|7215.2|7200.2|7215.2|7200.2|7213.2|7198.2|14
1730818590000|2024-11-05 14:56:30|||||||||3
1730818600000|2024-11-05 14:56:40|||||||||6
1730818610000|2024-11-05 14:56:50|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|0
1730818620000|2024-11-05 14:57:00|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|1
1730818630000|2024-11-05 14:57:10|7216.7|7201.7|7215.7|7200.7|7216.7|7201.7|7214.2|7199.2|4
1730818640000|2024-11-05 14:57:20|7216.7|7201.7|7216.1|7201.1|7216.7|7201.7|7215.7|7200.7|1
1730818650000|2024-11-05 14:57:30|7215.7|7200.7|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|1
1730818660000|2024-11-05 14:57:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7215.7|7200.7|7
1730818670000|2024-11-05 14:57:50|||||||||1
1730818680000|2024-11-05 14:58:00|7216.1|7201.1|7215.2|7200.2|7216.1|7201.1|7215.2|7200.2|1
1730818690000|2024-11-05 14:58:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|10
1730818700000|2024-11-05 14:58:20|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1730818710000|2024-11-05 14:58:30|7212.3|7197.3|7210.7|7195.7|7212.3|7197.3|7209.7|7194.7|16
1730818720000|2024-11-05 14:58:40|7210.2|7195.2|7210.7|7195.7|7210.7|7195.7|7210.2|7195.2|2
1730818730000|2024-11-05 14:58:50|7210.2|7195.2|7210.3|7195.3|7210.8|7195.8|7210.2|7195.2|19
1730818750000|2024-11-05 14:59:10|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|9
1730818760000|2024-11-05 14:59:20|7209.2|7194.2|7210.8|7195.8|7210.8|7195.8|7209.2|7194.2|4
1730818770000|2024-11-05 14:59:30|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7
1730818780000|2024-11-05 14:59:40|7208.3|7193.3|7207.7|7192.7|7209.8|7194.8|7207.7|7192.7|21
1730818790000|2024-11-05 14:59:50|7207.3|7192.3|7202.7|7187.7|7207.3|7192.3|7202.7|7187.7|7
1730818800000|2024-11-05 15:00:00|7202.6|7187.6|7203.2|7188.2|7203.7|7188.7|7199.7|7184.7|12
1730818810000|2024-11-05 15:00:10|7203.3|7188.3|7200.2|7185.2|7204.3|7189.3|7200.2|7185.2|4
1730818820000|2024-11-05 15:00:20|7199.7|7184.7|7201.3|7186.3|7201.7|7186.7|7199.7|7184.7|9
1730818830000|2024-11-05 15:00:30|7202.2|7187.2|7198.2|7183.2|7202.2|7187.2|7198.2|7183.2|8
1730818840000|2024-11-05 15:00:40|7198.7|7183.7|7201.3|7186.3|7201.3|7186.3|7198.7|7183.7|6
1730818850000|2024-11-05 15:00:50|7201.2|7186.2|7200.2|7185.2|7201.2|7186.2|7199.2|7184.2|9
1730818860000|2024-11-05 15:01:00|7199.7|7184.7|7200.3|7185.3|7200.8|7185.8|7199.2|7184.2|10
1730818870000|2024-11-05 15:01:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|9
1730818880000|2024-11-05 15:01:20|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|14
1730818890000|2024-11-05 15:01:30|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|10
1730818900000|2024-11-05 15:01:40|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1730818910000|2024-11-05 15:01:50|7200.8|7185.8|7200.6|7185.6|7200.8|7185.8|7200.6|7185.6|9
1730818920000|2024-11-05 15:02:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1730818930000|2024-11-05 15:02:10|7198.3|7183.3|7197.3|7182.3|7199.8|7184.8|7197.3|7182.3|17
1730818940000|2024-11-05 15:02:20|7197.2|7182.2|7196.3|7181.3|7197.2|7182.2|7196.3|7181.3|2
1730818950000|2024-11-05 15:02:30|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|14
1730818960000|2024-11-05 15:02:40|||||||||3
1730818970000|2024-11-05 15:02:50|7192.8|7177.8|7194.8|7179.8|7194.8|7179.8|7192.3|7177.3|5
1730818980000|2024-11-05 15:03:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7
1730818990000|2024-11-05 15:03:10|7194.8|7179.8|7193.3|7178.3|7194.8|7179.8|7193.3|7178.3|2
1730819010000|2024-11-05 15:03:30|7192.8|7177.8|7191.8|7176.8|7192.8|7177.8|7190.3|7175.3|19
1730819020000|2024-11-05 15:03:40|7191.3|7176.3|7191.8|7176.8|7191.8|7176.8|7191.3|7176.3|1
1730819030000|2024-11-05 15:03:50|7193.8|7178.8|7191.8|7176.8|7194.3|7179.3|7191.8|7176.8|5
1730819040000|2024-11-05 15:04:00|||||||||1
1730819050000|2024-11-05 15:04:10|7190.8|7175.8|7191.8|7176.8|7191.8|7176.8|7190.3|7175.3|10
1730819060000|2024-11-05 15:04:20|7192.3|7177.3|7190.4|7175.4|7192.3|7177.3|7190.4|7175.4|9
1730819070000|2024-11-05 15:04:30|7191.3|7176.3|7191.8|7176.8|7191.8|7176.8|7190.3|7175.3|6
1730819080000|2024-11-05 15:04:40|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|3
1730819090000|2024-11-05 15:04:50|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|4
1730819100000|2024-11-05 15:05:00|7191.3|7176.3|7190.3|7175.3|7191.3|7176.3|7190.3|7175.3|15
1730819110000|2024-11-05 15:05:10|7190.8|7175.8|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|6
1730819120000|2024-11-05 15:05:20|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|12
1730819130000|2024-11-05 15:05:30|7190.8|7175.8|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|23
1730819140000|2024-11-05 15:05:40|||||||||1
1730819150000|2024-11-05 15:05:50|7191.2|7176.2|7193.8|7178.8|7193.8|7178.8|7191.2|7176.2|1
1730819160000|2024-11-05 15:06:00|7194.7|7179.7|7194.2|7179.2|7194.7|7179.7|7194.2|7179.2|2
1730819170000|2024-11-05 15:06:10|7194.7|7179.7|7194.7|7179.7|7194.8|7179.8|7194.7|7179.7|6
1730819190000|2024-11-05 15:06:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1730819200000|2024-11-05 15:06:40|7193.7|7178.7|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|4
1730819210000|2024-11-05 15:06:50|7192.2|7177.2|7191.3|7176.3|7192.2|7177.2|7191.2|7176.2|17
1730819220000|2024-11-05 15:07:00|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|1
1730819230000|2024-11-05 15:07:10|7191.2|7176.2|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|1
1730819240000|2024-11-05 15:07:20|7191.3|7176.3|7192.2|7177.2|7192.2|7177.2|7191.3|7176.3|7
1730819250000|2024-11-05 15:07:30|7191.7|7176.7|7191.3|7176.3|7191.7|7176.7|7191.3|7176.3|4
1730819260000|2024-11-05 15:07:40|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|3
1730819270000|2024-11-05 15:07:50|7190.3|7175.3|7191.7|7176.7|7191.8|7176.8|7190.3|7175.3|2
1730819280000|2024-11-05 15:08:00|7191.8|7176.8|7195.1|7180.1|7195.2|7180.2|7191.7|7176.7|13
1730819290000|2024-11-05 15:08:10|7194.6|7179.6|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|0
1730819300000|2024-11-05 15:08:20|7195.7|7180.7|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|6
1730819310000|2024-11-05 15:08:30|||||||||4
1730819320000|2024-11-05 15:08:40|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730819330000|2024-11-05 15:08:50|7196.2|7181.2|7194.7|7179.7|7196.2|7181.2|7194.7|7179.7|3
1730819340000|2024-11-05 15:09:00|7195.7|7180.7|7195.1|7180.1|7195.7|7180.7|7195.1|7180.1|2
1730819350000|2024-11-05 15:09:10|7194.7|7179.7|7193.7|7178.7|7194.7|7179.7|7193.7|7178.7|3
1730819360000|2024-11-05 15:09:20|||||||||4
1730819370000|2024-11-05 15:09:30|7193.2|7178.2|7192.7|7177.7|7193.2|7178.2|7192.7|7177.7|3
1730819390000|2024-11-05 15:09:50|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|2
1730819400000|2024-11-05 15:10:00|||||||||9
1730819420000|2024-11-05 15:10:20|7193.6|7178.6|7194.2|7179.2|7194.2|7179.2|7193.6|7178.6|4
1730819430000|2024-11-05 15:10:30|7194.7|7179.7|7196.2|7181.2|7196.7|7181.7|7194.7|7179.7|12
1730819450000|2024-11-05 15:10:50|7196.1|7181.1|7195.2|7180.2|7196.1|7181.1|7195.2|7180.2|7
1730819460000|2024-11-05 15:11:00|||||||||3
1730819470000|2024-11-05 15:11:10|7196.2|7181.2|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|5
1730819500000|2024-11-05 15:11:40|7196.4|7181.4|7199.8|7184.8|7199.8|7184.8|7196.4|7181.4|9
1730819510000|2024-11-05 15:11:50|7200.7|7185.7|7199.4|7184.4|7200.7|7185.7|7198.7|7183.7|22
1730819520000|2024-11-05 15:12:00|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|2
1730819530000|2024-11-05 15:12:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1730819540000|2024-11-05 15:12:20|7199.3|7184.3|7197.3|7182.3|7199.3|7184.3|7196.3|7181.3|7
1730819550000|2024-11-05 15:12:30|7196.2|7181.2|7196.3|7181.3|7196.8|7181.8|7195.8|7180.8|42
1730819560000|2024-11-05 15:12:40|7196.2|7181.2|7196.2|7181.2|7196.3|7181.3|7196.2|7181.2|0
1730819570000|2024-11-05 15:12:50|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|3
1730819580000|2024-11-05 15:13:00|7196.2|7181.2|7197.7|7182.7|7197.8|7182.8|7196.2|7181.2|9
1730819590000|2024-11-05 15:13:10|7198.3|7183.3|7199.8|7184.8|7199.8|7184.8|7198.3|7183.3|3
1730819600000|2024-11-05 15:13:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1730819610000|2024-11-05 15:13:30|7200.7|7185.7|7200.3|7185.3|7200.7|7185.7|7200.3|7185.3|6
1730819620000|2024-11-05 15:13:40|7200.8|7185.8|7203.7|7188.7|7203.8|7188.8|7200.8|7185.8|1
1730819630000|2024-11-05 15:13:50|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.7|7188.7|0
1730819640000|2024-11-05 15:14:00|7203.8|7188.8|7205.7|7190.7|7206.1|7191.1|7203.7|7188.7|8
1730819650000|2024-11-05 15:14:10|7205.2|7190.2|7205.3|7190.3|7205.3|7190.3|7205.2|7190.2|2
1730819670000|2024-11-05 15:14:30|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|5
1730819690000|2024-11-05 15:14:50|||||||||2
1730819700000|2024-11-05 15:15:00|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|4
1730819710000|2024-11-05 15:15:10|||||||||1
1730819720000|2024-11-05 15:15:20|7205.3|7190.3|7204.8|7189.8|7205.3|7190.3|7204.8|7189.8|12
1730819730000|2024-11-05 15:15:30|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|23
1730819740000|2024-11-05 15:15:40|7206.9|7191.9|7207.3|7192.3|7207.3|7192.3|7206.9|7191.9|3
1730819750000|2024-11-05 15:15:50|7205.8|7190.8|7205.3|7190.3|7205.8|7190.8|7205.3|7190.3|9
1730819770000|2024-11-05 15:16:10|7204.8|7189.8|7206.7|7191.7|7206.7|7191.7|7204.8|7189.8|12
1730819780000|2024-11-05 15:16:20|7206.8|7191.8|7204.8|7189.8|7207.4|7192.4|7204.3|7189.3|34
1730819790000|2024-11-05 15:16:30|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7204.9|7189.9|1
1730819800000|2024-11-05 15:16:40|7206.8|7191.8|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|1
1730819810000|2024-11-05 15:16:50|7205.8|7190.8|7204.8|7189.8|7205.8|7190.8|7204.3|7189.3|12
1730819820000|2024-11-05 15:17:00|7203.9|7188.9|7202.2|7187.2|7204.9|7189.9|7202.2|7187.2|6
1730819840000|2024-11-05 15:17:20|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|2
1730819860000|2024-11-05 15:17:40|7199.9|7184.9|7200.3|7185.3|7200.3|7185.3|7199.3|7184.3|6
1730819870000|2024-11-05 15:17:50|7200.2|7185.2|7198.8|7183.8|7200.2|7185.2|7198.8|7183.8|3
1730819890000|2024-11-05 15:18:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730819900000|2024-11-05 15:18:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1730819910000|2024-11-05 15:18:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7
1730819920000|2024-11-05 15:18:40|7200.1|7185.1|7198.2|7183.2|7200.1|7185.1|7198.2|7183.2|0
1730819940000|2024-11-05 15:19:00|7197.2|7182.2|7196.8|7181.8|7197.2|7182.2|7196.8|7181.8|6
1730819950000|2024-11-05 15:19:10|7197.3|7182.3|7196.7|7181.7|7198.2|7183.2|7196.7|7181.7|1
1730819970000|2024-11-05 15:19:30|||||||||1
1730819980000|2024-11-05 15:19:40|||||||||4
1730820000000|2024-11-05 15:20:00|7196.3|7181.3|7194.7|7179.7|7196.3|7181.3|7193.2|7178.2|10
1730820010000|2024-11-05 15:20:10|7195.2|7180.2|7195.7|7180.7|7196.2|7181.2|7195.2|7180.2|21
1730820020000|2024-11-05 15:20:20|7195.8|7180.8|7195.8|7180.8|7196.3|7181.3|7195.8|7180.8|4
1730820030000|2024-11-05 15:20:30|7196.2|7181.2|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|0
1730820050000|2024-11-05 15:20:50|7196.7|7181.7|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|1
1730820060000|2024-11-05 15:21:00|7196.3|7181.3|7197.2|7182.2|7197.2|7182.2|7196.3|7181.3|7
1730820070000|2024-11-05 15:21:10|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|2
1730820090000|2024-11-05 15:21:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.2|7183.2|0
1730820100000|2024-11-05 15:21:40|7199.8|7184.8|7198.8|7183.8|7199.8|7184.8|7198.8|7183.8|12
1730820110000|2024-11-05 15:21:50|7200.3|7185.3|7199.7|7184.7|7201.8|7186.8|7199.7|7184.7|7
1730820120000|2024-11-05 15:22:00|7199.8|7184.8|7199.7|7184.7|7199.8|7184.8|7199.7|7184.7|0
1730820130000|2024-11-05 15:22:10|7199.8|7184.8|7199.7|7184.7|7199.8|7184.8|7199.7|7184.7|4
1730820140000|2024-11-05 15:22:20|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.7|7183.7|2
1730820150000|2024-11-05 15:22:30|7199.2|7184.2|7199.3|7184.3|7199.3|7184.3|7199.2|7184.2|4
1730820160000|2024-11-05 15:22:40|||||||||4
1730820170000|2024-11-05 15:22:50|||||||||1
1730820180000|2024-11-05 15:23:00|7199.4|7184.4|7201.3|7186.3|7201.7|7186.7|7199.4|7184.4|7
1730820190000|2024-11-05 15:23:10|||||||||1
1730820200000|2024-11-05 15:23:20|7201.2|7186.2|7202.3|7187.3|7202.3|7187.3|7201.2|7186.2|6
1730820220000|2024-11-05 15:23:40|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|1
1730820230000|2024-11-05 15:23:50|||||||||16
1730820250000|2024-11-05 15:24:10|||||||||1
1730820290000|2024-11-05 15:24:50|7201.8|7186.8|7200.8|7185.8|7202.2|7187.2|7200.8|7185.8|2
1730820300000|2024-11-05 15:25:00|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7199.7|7184.7|12
1730820310000|2024-11-05 15:25:10|7201.3|7186.3|7197.7|7182.7|7201.8|7186.8|7197.3|7182.3|15
1730820320000|2024-11-05 15:25:20|7197.3|7182.3|7199.8|7184.8|7199.8|7184.8|7196.8|7181.8|8
1730820330000|2024-11-05 15:25:30|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1730820340000|2024-11-05 15:25:40|7199.8|7184.8|7197.4|7182.4|7199.8|7184.8|7197.4|7182.4|17
1730820350000|2024-11-05 15:25:50|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7197.9|7182.9|0
1730820360000|2024-11-05 15:26:00|7197.9|7182.9|7198.2|7183.2|7198.4|7183.4|7197.9|7182.9|20
1730820370000|2024-11-05 15:26:10|7197.3|7182.3|7196.9|7181.9|7197.3|7182.3|7195.2|7180.2|15
1730820380000|2024-11-05 15:26:20|7196.8|7181.8|7194.4|7179.4|7196.8|7181.8|7194.4|7179.4|7
1730820390000|2024-11-05 15:26:30|7194.8|7179.8|7195.3|7180.3|7195.3|7180.3|7194.3|7179.3|10
1730820400000|2024-11-05 15:26:40|7195.4|7180.4|7197.8|7182.8|7197.8|7182.8|7195.4|7180.4|4
1730820410000|2024-11-05 15:26:50|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|1
1730820420000|2024-11-05 15:27:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|2
1730820440000|2024-11-05 15:27:20|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|5
1730820450000|2024-11-05 15:27:30|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|2
1730820460000|2024-11-05 15:27:40|||||||||4
1730820480000|2024-11-05 15:28:00|||||||||6
1730820500000|2024-11-05 15:28:20|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|2
1730820510000|2024-11-05 15:28:30|7198.4|7183.4|7197.4|7182.4|7198.4|7183.4|7195.3|7180.3|17
1730820530000|2024-11-05 15:28:50|7196.9|7181.9|7197.9|7182.9|7197.9|7182.9|7196.9|7181.9|1
1730820540000|2024-11-05 15:29:00|7197|7182|7196.3|7181.3|7197|7182|7196.3|7181.3|2
1730820550000|2024-11-05 15:29:10|7196.4|7181.4|7197.4|7182.4|7197.4|7182.4|7196.4|7181.4|11
1730820580000|2024-11-05 15:29:40|7198.3|7183.3|7197.8|7182.8|7198.3|7183.3|7197.8|7182.8|3
1730820590000|2024-11-05 15:29:50|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1730820600000|2024-11-05 15:30:00|7194.4|7179.4|7195.9|7180.9|7195.9|7180.9|7194.4|7179.4|50
1730820610000|2024-11-05 15:30:10|7195.8|7180.8|7195.4|7180.4|7195.8|7180.8|7195.4|7180.4|5
1730820620000|2024-11-05 15:30:20|7196.3|7181.3|7198.4|7183.4|7198.4|7183.4|7196.3|7181.3|7
1730820630000|2024-11-05 15:30:30|7198|7183|7198|7183|7198|7183|7198|7183|8
1730820640000|2024-11-05 15:30:40|7198.5|7183.5|7198.9|7183.9|7198.9|7183.9|7198.5|7183.5|13
1730820650000|2024-11-05 15:30:50|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|1
1730820660000|2024-11-05 15:31:00|7200|7185|7199.5|7184.5|7200|7185|7198.9|7183.9|9
1730820680000|2024-11-05 15:31:20|7199.4|7184.4|7199.5|7184.5|7199.5|7184.5|7199.4|7184.4|3
1730820690000|2024-11-05 15:31:30|7199.4|7184.4|7199.5|7184.5|7199.5|7184.5|7199.4|7184.4|3
1730820700000|2024-11-05 15:31:40|7198.9|7183.9|7198.5|7183.5|7198.9|7183.9|7197.4|7182.4|6
1730820710000|2024-11-05 15:31:50|||||||||5
1730820720000|2024-11-05 15:32:00|7198|7183|7199.4|7184.4|7199.4|7184.4|7198|7183|4
1730820730000|2024-11-05 15:32:10|7199.5|7184.5|7200|7185|7200.5|7185.5|7199.5|7184.5|1
1730820740000|2024-11-05 15:32:20|7200.4|7185.4|7200.5|7185.5|7200.5|7185.5|7200|7185|2
1730820750000|2024-11-05 15:32:30|7201.5|7186.5|7202.5|7187.5|7202.5|7187.5|7201.5|7186.5|6
1730820760000|2024-11-05 15:32:40|||||||||1
1730820770000|2024-11-05 15:32:50|7201.9|7186.9|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|5
1730820780000|2024-11-05 15:33:00|7201.3|7186.3|7202.4|7187.4|7202.4|7187.4|7201.3|7186.3|1
1730820800000|2024-11-05 15:33:20|7201.9|7186.9|7199.9|7184.9|7201.9|7186.9|7199.9|7184.9|3
1730820810000|2024-11-05 15:33:30|7199.4|7184.4|7198.4|7183.4|7199.4|7184.4|7198.4|7183.4|8
1730820820000|2024-11-05 15:33:40|7196.4|7181.4|7197.8|7182.8|7197.9|7182.9|7196.4|7181.4|8
1730820830000|2024-11-05 15:33:50|7197.9|7182.9|7197.9|7182.9|7198.4|7183.4|7197.8|7182.8|1
1730820840000|2024-11-05 15:34:00|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1730820850000|2024-11-05 15:34:10|7197.9|7182.9|7198.3|7183.3|7198.4|7183.4|7197.9|7182.9|1
1730820860000|2024-11-05 15:34:20|7198.4|7183.4|7199|7184|7199|7184|7198.4|7183.4|2
1730820870000|2024-11-05 15:34:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|13
1730820880000|2024-11-05 15:34:40|7200.4|7185.4|7201.4|7186.4|7201.4|7186.4|7200.4|7185.4|4
1730820890000|2024-11-05 15:34:50|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1730820900000|2024-11-05 15:35:00|7203.9|7188.9|7206.9|7191.9|7206.9|7191.9|7203.9|7188.9|6
1730820910000|2024-11-05 15:35:10|7207.4|7192.4|7207.9|7192.9|7207.9|7192.9|7207.4|7192.4|3
1730820920000|2024-11-05 15:35:20|7210.3|7195.3|7210.8|7195.8|7210.8|7195.8|7210.3|7195.3|2
1730820930000|2024-11-05 15:35:30|7210.9|7195.9|7210.3|7195.3|7212.4|7197.4|7210.3|7195.3|11
1730820940000|2024-11-05 15:35:40|7210.8|7195.8|7210.3|7195.3|7210.8|7195.8|7210.3|7195.3|5
1730820950000|2024-11-05 15:35:50|7211.9|7196.9|7212.4|7197.4|7212.4|7197.4|7211.9|7196.9|1
1730820960000|2024-11-05 15:36:00|7212.5|7197.5|7214.9|7199.9|7214.9|7199.9|7212.5|7197.5|7
1730820970000|2024-11-05 15:36:10|7214.8|7199.8|7214.3|7199.3|7214.8|7199.8|7214.3|7199.3|1
1730820980000|2024-11-05 15:36:20|7214.4|7199.4|7214.3|7199.3|7214.4|7199.4|7214.3|7199.3|0
1730820990000|2024-11-05 15:36:30|7212.9|7197.9|7211.8|7196.8|7212.9|7197.9|7211.7|7196.7|20
1730821000000|2024-11-05 15:36:40|7211.7|7196.7|7210.8|7195.8|7211.7|7196.7|7210.8|7195.8|1
1730821020000|2024-11-05 15:37:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|2
1730821030000|2024-11-05 15:37:10|7210.3|7195.3|7208.1|7193.1|7210.3|7195.3|7207.1|7192.1|202
1730821040000|2024-11-05 15:37:20|7208.6|7193.6|7207.6|7192.6|7208.6|7193.6|7207.6|7192.6|6
1730821050000|2024-11-05 15:37:30|7207.7|7192.7|7207.6|7192.6|7208.1|7193.1|7207.6|7192.6|3
1730821060000|2024-11-05 15:37:40|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7
1730821070000|2024-11-05 15:37:50|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|2
1730821080000|2024-11-05 15:38:00|7208|7193|7210.1|7195.1|7210.1|7195.1|7208|7193|7
1730821100000|2024-11-05 15:38:20|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1730821110000|2024-11-05 15:38:30|||||||||8
1730821120000|2024-11-05 15:38:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|2
1730821130000|2024-11-05 15:38:50|||||||||6
1730821150000|2024-11-05 15:39:10|7212.3|7197.3|7212.6|7197.6|7212.6|7197.6|7212.1|7197.1|7
1730821160000|2024-11-05 15:39:20|7210.1|7195.1|7209.8|7194.8|7210.1|7195.1|7209.8|7194.8|6
1730821170000|2024-11-05 15:39:30|7206.6|7191.6|7205.1|7190.1|7206.6|7191.6|7205.1|7190.1|0
1730821180000|2024-11-05 15:39:40|7205|7190|7203.6|7188.6|7205|7190|7203.6|7188.6|16
1730821190000|2024-11-05 15:39:50|7203.5|7188.5|7204.6|7189.6|7204.6|7189.6|7202.7|7187.7|4
1730821200000|2024-11-05 15:40:00|||||||||3
1730821210000|2024-11-05 15:40:10|7204.1|7189.1|7203.6|7188.6|7204.1|7189.1|7203.6|7188.6|8
1730821220000|2024-11-05 15:40:20|||||||||1
1730821230000|2024-11-05 15:40:30|7202.6|7187.6|7203.2|7188.2|7203.2|7188.2|7202.1|7187.1|10
1730821240000|2024-11-05 15:40:40|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1730821250000|2024-11-05 15:40:50|||||||||7
1730821260000|2024-11-05 15:41:00|7204|7189|7203.6|7188.6|7204|7189|7203.6|7188.6|1
1730821270000|2024-11-05 15:41:10|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|1
1730821290000|2024-11-05 15:41:30|||||||||1
1730821300000|2024-11-05 15:41:40|7204.5|7189.5|7203.6|7188.6|7204.5|7189.5|7203.6|7188.6|4
1730821320000|2024-11-05 15:42:00|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|20
1730821350000|2024-11-05 15:42:30|7202.5|7187.5|7203|7188|7203|7188|7202.5|7187.5|5
1730821360000|2024-11-05 15:42:40|7202.1|7187.1|7201.6|7186.6|7202.1|7187.1|7201.6|7186.6|3
1730821380000|2024-11-05 15:43:00|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7200.6|7185.6|8
1730821390000|2024-11-05 15:43:10|7201.6|7186.6|7200.5|7185.5|7201.6|7186.6|7200.5|7185.5|18
1730821400000|2024-11-05 15:43:20|7201|7186|7201|7186|7201|7186|7200.5|7185.5|10
1730821410000|2024-11-05 15:43:30|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1730821420000|2024-11-05 15:43:40|7200.6|7185.6|7201|7186|7201|7186|7200.6|7185.6|5
1730821440000|2024-11-05 15:44:00|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|6
1730821450000|2024-11-05 15:44:10|7201|7186|7201|7186|7201|7186|7201|7186|2
1730821460000|2024-11-05 15:44:20|7200|7185|7200|7185|7200|7185|7200|7185|2
1730821470000|2024-11-05 15:44:30|7200.1|7185.1|7200.5|7185.5|7200.5|7185.5|7200.1|7185.1|10
1730821490000|2024-11-05 15:44:50|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|8
1730821500000|2024-11-05 15:45:00|||||||||3
1730821510000|2024-11-05 15:45:10|7201|7186|7201.5|7186.5|7201.5|7186.5|7200.1|7185.1|9
1730821520000|2024-11-05 15:45:20|7201.6|7186.6|7201.6|7186.6|7202.6|7187.6|7201.6|7186.6|3
1730821530000|2024-11-05 15:45:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1730821540000|2024-11-05 15:45:40|||||||||1
1730821550000|2024-11-05 15:45:50|7202.1|7187.1|7201.6|7186.6|7202.1|7187.1|7201.5|7186.5|4
1730821560000|2024-11-05 15:46:00|7202.1|7187.1|7206.6|7191.6|7206.6|7191.6|7202.1|7187.1|24
1730821570000|2024-11-05 15:46:10|||||||||1
1730821580000|2024-11-05 15:46:20|7207.1|7192.1|7206.6|7191.6|7207.1|7192.1|7206.6|7191.6|2
1730821590000|2024-11-05 15:46:30|||||||||1
1730821600000|2024-11-05 15:46:40|7210.1|7195.1|7209.6|7194.6|7210.1|7195.1|7209.6|7194.6|2
1730821610000|2024-11-05 15:46:50|7209.8|7194.8|7212.6|7197.6|7212.6|7197.6|7209.8|7194.8|12
1730821620000|2024-11-05 15:47:00|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.2|7196.2|3
1730821630000|2024-11-05 15:47:10|7212.6|7197.6|7212.7|7197.7|7212.7|7197.7|7212.6|7197.6|9
1730821650000|2024-11-05 15:47:30|7213.1|7198.1|7213.2|7198.2|7213.2|7198.2|7213.1|7198.1|1
1730821660000|2024-11-05 15:47:40|7214.6|7199.6|7210.3|7195.3|7214.6|7199.6|7210.3|7195.3|17
1730821670000|2024-11-05 15:47:50|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|2
1730821680000|2024-11-05 15:48:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|3
1730821690000|2024-11-05 15:48:10|||||||||1
1730821700000|2024-11-05 15:48:20|||||||||1
1730821710000|2024-11-05 15:48:30|||||||||25
1730821720000|2024-11-05 15:48:40|7209.2|7194.2|7210.9|7195.9|7210.9|7195.9|7207.2|7192.2|41
1730821740000|2024-11-05 15:49:00|7211.3|7196.3|7212.3|7197.3|7212.3|7197.3|7211.3|7196.3|1
1730821750000|2024-11-05 15:49:10|7213.2|7198.2|7213.3|7198.3|7213.3|7198.3|7213.2|7198.2|2
1730821760000|2024-11-05 15:49:20|7214.2|7199.2|7215.8|7200.8|7215.8|7200.8|7214.2|7199.2|2
1730821770000|2024-11-05 15:49:30|7215.7|7200.7|7215.9|7200.9|7215.9|7200.9|7215.7|7200.7|1
1730821780000|2024-11-05 15:49:40|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|1
1730821790000|2024-11-05 15:49:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1730821800000|2024-11-05 15:50:00|7217.2|7202.2|7218.3|7203.3|7218.3|7203.3|7217.2|7202.2|11
1730821810000|2024-11-05 15:50:10|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|2
1730821820000|2024-11-05 15:50:20|7224.4|7209.4|7227|7212|7228|7213|7224.4|7209.4|29
1730821830000|2024-11-05 15:50:30|7228|7213|7221.4|7206.4|7228|7213|7220.9|7205.9|22
1730821840000|2024-11-05 15:50:40|7220.9|7205.9|7222.5|7207.5|7222.5|7207.5|7220.9|7205.9|21
1730821850000|2024-11-05 15:50:50|7221.1|7206.1|7220.5|7205.5|7221.1|7206.1|7220.5|7205.5|2
1730821860000|2024-11-05 15:51:00|7219.6|7204.6|7219.9|7204.9|7220.5|7205.5|7219|7204|5
1730821870000|2024-11-05 15:51:10|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|10
1730821880000|2024-11-05 15:51:20|7220.4|7205.4|7220.5|7205.5|7221|7206|7220|7205|6
1730821890000|2024-11-05 15:51:30|7220.4|7205.4|7221.4|7206.4|7221.4|7206.4|7220.4|7205.4|3
1730821900000|2024-11-05 15:51:40|||||||||2
1730821910000|2024-11-05 15:51:50|7220.4|7205.4|7222|7207|7222.4|7207.4|7220.4|7205.4|9
1730821920000|2024-11-05 15:52:00|7221.9|7206.9|7222|7207|7222|7207|7221.9|7206.9|0
1730821950000|2024-11-05 15:52:30|7220.4|7205.4|7221|7206|7221|7206|7220.4|7205.4|24
1730821960000|2024-11-05 15:52:40|||||||||2
1730821980000|2024-11-05 15:53:00|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7219.5|7204.5|1
1730821990000|2024-11-05 15:53:10|7220.4|7205.4|7219.1|7204.1|7220.4|7205.4|7219.1|7204.1|0
1730822010000|2024-11-05 15:53:30|7220.5|7205.5|7220.6|7205.6|7220.6|7205.6|7220.5|7205.5|2
1730822020000|2024-11-05 15:53:40|7221|7206|7222.5|7207.5|7222.5|7207.5|7221|7206|5
1730822030000|2024-11-05 15:53:50|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|5
1730822040000|2024-11-05 15:54:00|7223.4|7208.4|7221.9|7206.9|7223.4|7208.4|7221.9|7206.9|2
1730822070000|2024-11-05 15:54:30|7222.5|7207.5|7222.5|7207.5|7225|7210|7222|7207|26
1730822080000|2024-11-05 15:54:40|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1730822090000|2024-11-05 15:54:50|7221.9|7206.9|7222|7207|7222|7207|7221.9|7206.9|0
1730822100000|2024-11-05 15:55:00|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|4
1730822110000|2024-11-05 15:55:10|7223.9|7208.9|7225.1|7210.1|7227|7212|7223.9|7208.9|5
1730822120000|2024-11-05 15:55:20|7226|7211|7226.5|7211.5|7227|7212|7226|7211|0
1730822130000|2024-11-05 15:55:30|7227|7212|7227|7212|7227|7212|7227|7212|1
1730822140000|2024-11-05 15:55:40|7226|7211|7226|7211|7226|7211|7226|7211|2
1730822150000|2024-11-05 15:55:50|7226.1|7211.1|7228.1|7213.1|7228.1|7213.1|7226.1|7211.1|9
1730822160000|2024-11-05 15:56:00|||||||||1
1730822170000|2024-11-05 15:56:10|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1730822180000|2024-11-05 15:56:20|7229.6|7214.6|7228.5|7213.5|7229.6|7214.6|7228.5|7213.5|5
1730822190000|2024-11-05 15:56:30|7229|7214|7229|7214|7229|7214|7229|7214|3
1730822200000|2024-11-05 15:56:40|7229.1|7214.1|7229.6|7214.6|7230.1|7215.1|7229.1|7214.1|2
1730822210000|2024-11-05 15:56:50|7229.1|7214.1|7227|7212|7229.1|7214.1|7227|7212|9
1730822220000|2024-11-05 15:57:00|||||||||1
1730822230000|2024-11-05 15:57:10|7225.6|7210.6|7226.5|7211.5|7226.5|7211.5|7225.6|7210.6|2
1730822240000|2024-11-05 15:57:20|7228|7213|7228.6|7213.6|7228.6|7213.6|7228|7213|4
1730822250000|2024-11-05 15:57:30|7229.1|7214.1|7229|7214|7229.1|7214.1|7229|7214|6
1730822260000|2024-11-05 15:57:40|7229.1|7214.1|7229|7214|7230|7215|7229|7214|4
1730822270000|2024-11-05 15:57:50|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|3
1730822290000|2024-11-05 15:58:10|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|9
1730822300000|2024-11-05 15:58:20|||||||||2
1730822310000|2024-11-05 15:58:30|7228.5|7213.5|7228.6|7213.6|7228.6|7213.6|7228.5|7213.5|7
1730822330000|2024-11-05 15:58:50|7229.1|7214.1|7229.6|7214.6|7229.6|7214.6|7229.1|7214.1|3
1730822340000|2024-11-05 15:59:00|7228.1|7213.1|7224.6|7209.6|7228.1|7213.1|7224.6|7209.6|13
1730822360000|2024-11-05 15:59:20|7225|7210|7224|7209|7225|7210|7224|7209|4
1730822370000|2024-11-05 15:59:30|7224.1|7209.1|7223|7208|7224.1|7209.1|7223|7208|16
1730822380000|2024-11-05 15:59:40|7222.5|7207.5|7220.9|7205.9|7222.5|7207.5|7220.9|7205.9|0
1730822400000|2024-11-05 16:00:00|7220.5|7205.5|7223.6|7208.6|7225.5|7210.5|7220.5|7205.5|4
1730822410000|2024-11-05 16:00:10|7223.5|7208.5|7223.6|7208.6|7223.6|7208.6|7223.5|7208.5|2
1730822420000|2024-11-05 16:00:20|7223.5|7208.5|7224.6|7209.6|7224.6|7209.6|7223.5|7208.5|6
1730822430000|2024-11-05 16:00:30|7224.1|7209.1|7221.5|7206.5|7224.1|7209.1|7221.5|7206.5|3
1730822440000|2024-11-05 16:00:40|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|1
1730822460000|2024-11-05 16:01:00|7222|7207|7224.1|7209.1|7224.1|7209.1|7222|7207|2
1730822470000|2024-11-05 16:01:10|7224.6|7209.6|7226|7211|7226.4|7211.4|7224.6|7209.6|10
1730822480000|2024-11-05 16:01:20|7226.5|7211.5|7227.6|7212.6|7227.6|7212.6|7226.5|7211.5|2
1730822490000|2024-11-05 16:01:30|7228.1|7213.1|7227.1|7212.1|7228.6|7213.6|7227.1|7212.1|2
1730822500000|2024-11-05 16:01:40|7227.6|7212.6|7224.1|7209.1|7227.6|7212.6|7224|7209|9
1730822510000|2024-11-05 16:01:50|7224.5|7209.5|7223.5|7208.5|7224.5|7209.5|7223.5|7208.5|5
1730822520000|2024-11-05 16:02:00|7223|7208|7224.6|7209.6|7225.1|7210.1|7223|7208|1
1730822530000|2024-11-05 16:02:10|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|3
1730822540000|2024-11-05 16:02:20|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|0
1730822550000|2024-11-05 16:02:30|||||||||10
1730822560000|2024-11-05 16:02:40|7226.1|7211.1|7228.7|7213.7|7228.7|7213.7|7226.1|7211.1|9
1730822570000|2024-11-05 16:02:50|7229.1|7214.1|7229.6|7214.6|7229.6|7214.6|7229.1|7214.1|1
1730822580000|2024-11-05 16:03:00|7229.7|7214.7|7230.7|7215.7|7230.7|7215.7|7229.7|7214.7|0
1730822600000|2024-11-05 16:03:20|7231.2|7216.2|7231.7|7216.7|7231.7|7216.7|7230.6|7215.6|0
1730822610000|2024-11-05 16:03:30|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|1
1730822620000|2024-11-05 16:03:40|||||||||3
1730822630000|2024-11-05 16:03:50|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|4
1730822640000|2024-11-05 16:04:00|7231.6|7216.6|7227.7|7212.7|7231.6|7216.6|7226.7|7211.7|58
1730822650000|2024-11-05 16:04:10|7226.1|7211.1|7225.2|7210.2|7226.1|7211.1|7225.2|7210.2|1
1730822660000|2024-11-05 16:04:20|7225.6|7210.6|7223.2|7208.2|7225.6|7210.6|7221.6|7206.6|12
1730822670000|2024-11-05 16:04:30|7223.7|7208.7|7222.2|7207.2|7223.7|7208.7|7222.2|7207.2|1
1730822680000|2024-11-05 16:04:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1730822690000|2024-11-05 16:04:50|7222.2|7207.2|7221.2|7206.2|7222.2|7207.2|7221.2|7206.2|0
1730822700000|2024-11-05 16:05:00|7221.1|7206.1|7218.7|7203.7|7221.2|7206.2|7218.7|7203.7|2
1730822710000|2024-11-05 16:05:10|7219.1|7204.1|7219.1|7204.1|7219.2|7204.2|7218.7|7203.7|0
1730822720000|2024-11-05 16:05:20|7219.2|7204.2|7219.1|7204.1|7219.2|7204.2|7219.1|7204.1|0
1730822730000|2024-11-05 16:05:30|7219.2|7204.2|7219.6|7204.6|7219.6|7204.6|7217.7|7202.7|6
1730822740000|2024-11-05 16:05:40|7219.2|7204.2|7220.2|7205.2|7220.2|7205.2|7219.2|7204.2|8
1730822750000|2024-11-05 16:05:50|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|2
1730822760000|2024-11-05 16:06:00|7220.6|7205.6|7220.1|7205.1|7221.7|7206.7|7220.1|7205.1|14
1730822770000|2024-11-05 16:06:10|7218.3|7203.3|7216.1|7201.1|7218.6|7203.6|7216.1|7201.1|13
1730822780000|2024-11-05 16:06:20|7215.6|7200.6|7214.6|7199.6|7215.6|7200.6|7214.5|7199.5|1
1730822790000|2024-11-05 16:06:30|7214.1|7199.1|7214.6|7199.6|7215.1|7200.1|7213.2|7198.2|5
1730822800000|2024-11-05 16:06:40|7214.3|7199.3|7214.7|7199.7|7214.7|7199.7|7214.3|7199.3|0
1730822810000|2024-11-05 16:06:50|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730822820000|2024-11-05 16:07:00|7215.7|7200.7|7214.6|7199.6|7215.7|7200.7|7214.6|7199.6|3
1730822850000|2024-11-05 16:07:30|7213.6|7198.6|7215.6|7200.6|7215.6|7200.6|7213.1|7198.1|13
1730822860000|2024-11-05 16:07:40|7215.7|7200.7|7216.1|7201.1|7216.1|7201.1|7215.7|7200.7|0
1730822870000|2024-11-05 16:07:50|7216.6|7201.6|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|4
1730822880000|2024-11-05 16:08:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|1
1730822890000|2024-11-05 16:08:10|||||||||6
1730822900000|2024-11-05 16:08:20|7217.1|7202.1|7218.2|7203.2|7218.2|7203.2|7217.1|7202.1|2
1730822910000|2024-11-05 16:08:30|||||||||1
1730822920000|2024-11-05 16:08:40|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1730822930000|2024-11-05 16:08:50|7220.1|7205.1|7219|7204|7220.6|7205.6|7219|7204|8
1730822940000|2024-11-05 16:09:00|7218.6|7203.6|7219.5|7204.5|7219.6|7204.6|7218.6|7203.6|2
1730822950000|2024-11-05 16:09:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|1
1730822960000|2024-11-05 16:09:20|||||||||4
1730822980000|2024-11-05 16:09:40|7219|7204|7216|7201|7219|7204|7215.5|7200.5|2
1730823000000|2024-11-05 16:10:00|7216.1|7201.1|7214.1|7199.1|7216.1|7201.1|7214|7199|10
1730823010000|2024-11-05 16:10:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|2
1730823030000|2024-11-05 16:10:30|7212.1|7197.1|7212.5|7197.5|7212.6|7197.6|7212|7197|5
1730823040000|2024-11-05 16:10:40|7212.6|7197.6|7214.6|7199.6|7214.6|7199.6|7212.6|7197.6|1
1730823050000|2024-11-05 16:10:50|7214.4|7199.4|7212|7197|7214.4|7199.4|7212|7197|2
1730823060000|2024-11-05 16:11:00|7213|7198|7213|7198|7213.1|7198.1|7213|7198|6
1730823070000|2024-11-05 16:11:10|7213.5|7198.5|7211.5|7196.5|7214|7199|7211.5|7196.5|4
1730823080000|2024-11-05 16:11:20|7211|7196|7210.5|7195.5|7211|7196|7210.5|7195.5|1
1730823110000|2024-11-05 16:11:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|2
1730823120000|2024-11-05 16:12:00|7209.9|7194.9|7207.6|7192.6|7209.9|7194.9|7207.5|7192.5|14
1730823130000|2024-11-05 16:12:10|7208.1|7193.1|7209.1|7194.1|7209.1|7194.1|7208.1|7193.1|0
1730823140000|2024-11-05 16:12:20|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|0
1730823150000|2024-11-05 16:12:30|7209.5|7194.5|7211.1|7196.1|7211.1|7196.1|7209.5|7194.5|2
1730823160000|2024-11-05 16:12:40|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1730823180000|2024-11-05 16:13:00|7211.6|7196.6|7211|7196|7211.6|7196.6|7211|7196|1
1730823190000|2024-11-05 16:13:10|7211.1|7196.1|7210.5|7195.5|7211.1|7196.1|7210.5|7195.5|1
1730823200000|2024-11-05 16:13:20|7211|7196|7211.1|7196.1|7211.1|7196.1|7211|7196|3
1730823230000|2024-11-05 16:13:50|7212|7197|7212.5|7197.5|7212.6|7197.6|7212|7197|13
1730823240000|2024-11-05 16:14:00|7211.6|7196.6|7212.6|7197.6|7212.6|7197.6|7211.6|7196.6|5
1730823250000|2024-11-05 16:14:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|2
1730823260000|2024-11-05 16:14:20|7213.7|7198.7|7215.5|7200.5|7215.5|7200.5|7213.7|7198.7|1
1730823270000|2024-11-05 16:14:30|7215.1|7200.1|7215|7200|7215.1|7200.1|7215|7200|7
1730823300000|2024-11-05 16:15:00|7214.6|7199.6|7214.1|7199.1|7215|7200|7213.6|7198.6|9
1730823330000|2024-11-05 16:15:30|||||||||5
1730823350000|2024-11-05 16:15:50|7214|7199|7213.6|7198.6|7214|7199|7213.1|7198.1|2
1730823360000|2024-11-05 16:16:00|||||||||3
1730823370000|2024-11-05 16:16:10|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|10
1730823380000|2024-11-05 16:16:20|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7213.6|7198.6|2
1730823400000|2024-11-05 16:16:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|1
1730823420000|2024-11-05 16:17:00|||||||||2
1730823430000|2024-11-05 16:17:10|7213.1|7198.1|7212.6|7197.6|7213.1|7198.1|7211.6|7196.6|12
1730823440000|2024-11-05 16:17:20|||||||||1
1730823450000|2024-11-05 16:17:30|||||||||1
1730823460000|2024-11-05 16:17:40|7213.6|7198.6|7214.6|7199.6|7214.6|7199.6|7213.6|7198.6|15
1730823470000|2024-11-05 16:17:50|||||||||1
1730823480000|2024-11-05 16:18:00|7214.1|7199.1|7215.1|7200.1|7215.1|7200.1|7214.1|7199.1|2
1730823490000|2024-11-05 16:18:10|7214.6|7199.6|7216.1|7201.1|7216.5|7201.5|7214.6|7199.6|1
1730823500000|2024-11-05 16:18:20|7217.1|7202.1|7215.6|7200.6|7217.6|7202.6|7215.6|7200.6|6
1730823510000|2024-11-05 16:18:30|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|2
1730823520000|2024-11-05 16:18:40|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|0
1730823530000|2024-11-05 16:18:50|||||||||1
1730823540000|2024-11-05 16:19:00|7217.1|7202.1|7217.6|7202.6|7218.1|7203.1|7217.1|7202.1|5
1730823550000|2024-11-05 16:19:10|7217.1|7202.1|7216.1|7201.1|7217.1|7202.1|7216.1|7201.1|7
1730823560000|2024-11-05 16:19:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|2
1730823590000|2024-11-05 16:19:50|||||||||1
1730823610000|2024-11-05 16:20:10|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|1
1730823620000|2024-11-05 16:20:20|||||||||1
1730823630000|2024-11-05 16:20:30|||||||||1
1730823640000|2024-11-05 16:20:40|||||||||1
1730823650000|2024-11-05 16:20:50|7218.5|7203.5|7218|7203|7219.5|7204.5|7217.6|7202.6|40
1730823660000|2024-11-05 16:21:00|7217.5|7202.5|7218|7203|7218|7203|7217.5|7202.5|6
1730823670000|2024-11-05 16:21:10|7218.1|7203.1|7218.5|7203.5|7218.5|7203.5|7218.1|7203.1|1
1730823680000|2024-11-05 16:21:20|||||||||1
1730823690000|2024-11-05 16:21:30|||||||||1
1730823700000|2024-11-05 16:21:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|2
1730823710000|2024-11-05 16:21:50|||||||||5
1730823720000|2024-11-05 16:22:00|7219.1|7204.1|7221.5|7206.5|7221.5|7206.5|7219.1|7204.1|1
1730823730000|2024-11-05 16:22:10|7221.6|7206.6|7220.5|7205.5|7221.6|7206.6|7220.5|7205.5|4
1730823740000|2024-11-05 16:22:20|7220.6|7205.6|7220.5|7205.5|7221|7206|7220.5|7205.5|1
1730823750000|2024-11-05 16:22:30|||||||||1
1730823760000|2024-11-05 16:22:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1730823770000|2024-11-05 16:22:50|||||||||1
1730823780000|2024-11-05 16:23:00|7219|7204|7219|7204|7219.1|7204.1|7219|7204|9
1730823800000|2024-11-05 16:23:20|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1730823810000|2024-11-05 16:23:30|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|2
1730823820000|2024-11-05 16:23:40|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|2
1730823840000|2024-11-05 16:24:00|7220.5|7205.5|7218.6|7203.6|7220.5|7205.5|7218.6|7203.6|17
1730823850000|2024-11-05 16:24:10|7219|7204|7220.5|7205.5|7220.5|7205.5|7219|7204|5
1730823860000|2024-11-05 16:24:20|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|2
1730823870000|2024-11-05 16:24:30|7218.4|7203.4|7219.5|7204.5|7219.5|7204.5|7218|7203|1
1730823880000|2024-11-05 16:24:40|7220.5|7205.5|7220.1|7205.1|7220.5|7205.5|7220.1|7205.1|8
1730823890000|2024-11-05 16:24:50|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|6
1730823900000|2024-11-05 16:25:00|||||||||1
1730823920000|2024-11-05 16:25:20|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|4
1730823930000|2024-11-05 16:25:30|7220.6|7205.6|7219.6|7204.6|7220.6|7205.6|7219.6|7204.6|1
1730823950000|2024-11-05 16:25:50|||||||||5
1730823960000|2024-11-05 16:26:00|||||||||1
1730823970000|2024-11-05 16:26:10|7220.6|7205.6|7221.6|7206.6|7222.1|7207.1|7220.6|7205.6|14
1730823980000|2024-11-05 16:26:20|7220.6|7205.6|7219.6|7204.6|7220.6|7205.6|7218.6|7203.6|2
1730823990000|2024-11-05 16:26:30|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|1
1730824000000|2024-11-05 16:26:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|4
1730824010000|2024-11-05 16:26:50|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1730824020000|2024-11-05 16:27:00|||||||||1
1730824030000|2024-11-05 16:27:10|7220.1|7205.1|7220.7|7205.7|7220.7|7205.7|7219.6|7204.6|10
1730824040000|2024-11-05 16:27:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|1
1730824050000|2024-11-05 16:27:30|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|2
1730824060000|2024-11-05 16:27:40|7220.6|7205.6|7221.6|7206.6|7221.6|7206.6|7220.6|7205.6|2
1730824070000|2024-11-05 16:27:50|||||||||1
1730824080000|2024-11-05 16:28:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1730824100000|2024-11-05 16:28:20|7219.6|7204.6|7221.6|7206.6|7221.6|7206.6|7219.6|7204.6|5
1730824120000|2024-11-05 16:28:40|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|1
1730824130000|2024-11-05 16:28:50|7222.1|7207.1|7222.6|7207.6|7222.6|7207.6|7222.1|7207.1|15
1730824140000|2024-11-05 16:29:00|7222.2|7207.2|7222.1|7207.1|7222.2|7207.2|7222.1|7207.1|2
1730824150000|2024-11-05 16:29:10|7221.6|7206.6|7221.6|7206.6|7221.7|7206.7|7221.6|7206.6|2
1730824160000|2024-11-05 16:29:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|3
1730824170000|2024-11-05 16:29:30|||||||||1
1730824180000|2024-11-05 16:29:40|||||||||3
1730824190000|2024-11-05 16:29:50|||||||||10
1730824200000|2024-11-05 16:30:00|7221.2|7206.2|7221.7|7206.7|7221.7|7206.7|7220.7|7205.7|10
1730824230000|2024-11-05 16:30:30|7222.7|7207.7|7224.7|7209.7|7225.2|7210.2|7222.7|7207.7|6
1730824240000|2024-11-05 16:30:40|7224.2|7209.2|7224.7|7209.7|7224.7|7209.7|7224.2|7209.2|4
1730824250000|2024-11-05 16:30:50|||||||||1
1730824270000|2024-11-05 16:31:10|7223.2|7208.2|7224.2|7209.2|7224.2|7209.2|7223.2|7208.2|25
1730824280000|2024-11-05 16:31:20|7224.6|7209.6|7224.7|7209.7|7224.7|7209.7|7224.6|7209.6|12
1730824290000|2024-11-05 16:31:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|6
1730824300000|2024-11-05 16:31:40|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|0
1730824310000|2024-11-05 16:31:50|||||||||1
1730824320000|2024-11-05 16:32:00|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|1
1730824330000|2024-11-05 16:32:10|7225.1|7210.1|7224.6|7209.6|7225.6|7210.6|7224.1|7209.1|10
1730824350000|2024-11-05 16:32:30|7223.6|7208.6|7224.6|7209.6|7224.6|7209.6|7223.6|7208.6|6
1730824360000|2024-11-05 16:32:40|7223.6|7208.6|7223.1|7208.1|7223.6|7208.6|7223.1|7208.1|3
1730824370000|2024-11-05 16:32:50|7223.2|7208.2|7223.6|7208.6|7224.6|7209.6|7223.2|7208.2|29
1730824380000|2024-11-05 16:33:00|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7223.1|7208.1|6
1730824390000|2024-11-05 16:33:10|||||||||1
1730824400000|2024-11-05 16:33:20|||||||||7
1730824410000|2024-11-05 16:33:30|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|1
1730824430000|2024-11-05 16:33:50|7225.6|7210.6|7225.8|7210.8|7225.8|7210.8|7225.6|7210.6|12
1730824440000|2024-11-05 16:34:00|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1730824450000|2024-11-05 16:34:10|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|2
1730824500000|2024-11-05 16:35:00|||||||||7
1730824510000|2024-11-05 16:35:10|7228.5|7213.5|7229.1|7214.1|7229.1|7214.1|7228.5|7213.5|1
1730824520000|2024-11-05 16:35:20|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1730824530000|2024-11-05 16:35:30|7229.7|7214.7|7230.1|7215.1|7230.1|7215.1|7229.7|7214.7|0
1730824540000|2024-11-05 16:35:40|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|13
1730824550000|2024-11-05 16:35:50|7229.2|7214.2|7229.7|7214.7|7229.7|7214.7|7229.2|7214.2|0
1730824560000|2024-11-05 16:36:00|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|2
1730824570000|2024-11-05 16:36:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1730824580000|2024-11-05 16:36:20|7230.2|7215.2|7228.7|7213.7|7230.2|7215.2|7228.7|7213.7|11
1730824590000|2024-11-05 16:36:30|7229.2|7214.2|7229.7|7214.7|7231.2|7216.2|7229.2|7214.2|12
1730824610000|2024-11-05 16:36:50|||||||||1
1730824620000|2024-11-05 16:37:00|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|2
1730824630000|2024-11-05 16:37:10|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|3
1730824640000|2024-11-05 16:37:20|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|2
1730824650000|2024-11-05 16:37:30|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|7229.2|7214.2|6
1730824660000|2024-11-05 16:37:40|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|1
1730824670000|2024-11-05 16:37:50|||||||||9
1730824680000|2024-11-05 16:38:00|7229.2|7214.2|7226.2|7211.2|7229.2|7214.2|7225.7|7210.7|14
1730824690000|2024-11-05 16:38:10|7226.1|7211.1|7226.2|7211.2|7226.2|7211.2|7226.1|7211.1|1
1730824710000|2024-11-05 16:38:30|7226.7|7211.7|7226.2|7211.2|7227.2|7212.2|7226.2|7211.2|4
1730824730000|2024-11-05 16:38:50|7225.7|7210.7|7226.2|7211.2|7226.2|7211.2|7225.7|7210.7|15
1730824740000|2024-11-05 16:39:00|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|1
1730824750000|2024-11-05 16:39:10|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|0
1730824770000|2024-11-05 16:39:30|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|0
1730824800000|2024-11-05 16:40:00|7225.1|7210.1|7225.1|7210.1|7225.2|7210.2|7225.1|7210.1|18
1730824810000|2024-11-05 16:40:10|7223.7|7208.7|7222.1|7207.1|7223.7|7208.7|7222.1|7207.1|8
1730824820000|2024-11-05 16:40:20|7222.2|7207.2|7222.1|7207.1|7222.2|7207.2|7222.1|7207.1|0
1730824830000|2024-11-05 16:40:30|7222.2|7207.2|7223.2|7208.2|7223.2|7208.2|7222.2|7207.2|6
1730824840000|2024-11-05 16:40:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1730824850000|2024-11-05 16:40:50|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|6
1730824870000|2024-11-05 16:41:10|7224.2|7209.2|7225.2|7210.2|7225.7|7210.7|7224.2|7209.2|9
1730824880000|2024-11-05 16:41:20|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|10
1730824890000|2024-11-05 16:41:30|7225.8|7210.8|7227.2|7212.2|7227.2|7212.2|7225.8|7210.8|1
1730824900000|2024-11-05 16:41:40|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1730824910000|2024-11-05 16:41:50|7228.2|7213.2|7227.7|7212.7|7228.2|7213.2|7227.7|7212.7|2
1730824920000|2024-11-05 16:42:00|7228.2|7213.2|7228.7|7213.7|7228.8|7213.8|7228.2|7213.2|5
1730824930000|2024-11-05 16:42:10|7228.8|7213.8|7228.7|7213.7|7228.8|7213.8|7228.3|7213.3|2
1730824940000|2024-11-05 16:42:20|||||||||1
1730824950000|2024-11-05 16:42:30|||||||||5
1730824980000|2024-11-05 16:43:00|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|3
1730824990000|2024-11-05 16:43:10|||||||||1
1730825000000|2024-11-05 16:43:20|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|11
1730825030000|2024-11-05 16:43:50|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|13
1730825040000|2024-11-05 16:44:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1730825050000|2024-11-05 16:44:10|||||||||1
1730825060000|2024-11-05 16:44:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|4
1730825070000|2024-11-05 16:44:30|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|0
1730825080000|2024-11-05 16:44:40|||||||||8
1730825090000|2024-11-05 16:44:50|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|10
1730825100000|2024-11-05 16:45:00|7231.8|7216.8|7231.8|7216.8|7232.3|7217.3|7231.8|7216.8|11
1730825110000|2024-11-05 16:45:10|7232.3|7217.3|7232|7217|7233.2|7218.2|7231.7|7216.7|29
1730825120000|2024-11-05 16:45:20|7229.7|7214.7|7227.2|7212.2|7230.2|7215.2|7227.1|7212.1|18
1730825130000|2024-11-05 16:45:30|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1730825140000|2024-11-05 16:45:40|7228|7213|7227.1|7212.1|7228|7213|7226.7|7211.7|0
1730825150000|2024-11-05 16:45:50|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1730825160000|2024-11-05 16:46:00|||||||||1
1730825170000|2024-11-05 16:46:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7224.6|7209.6|4
1730825180000|2024-11-05 16:46:20|||||||||11
1730825190000|2024-11-05 16:46:30|||||||||2
1730825200000|2024-11-05 16:46:40|7225.6|7210.6|7227.6|7212.6|7227.7|7212.7|7225.6|7210.6|9
1730825220000|2024-11-05 16:47:00|7227.7|7212.7|7231.2|7216.2|7231.2|7216.2|7227.7|7212.7|7
1730825230000|2024-11-05 16:47:10|7231|7216|7231|7216|7231|7216|7231|7216|3
1730825250000|2024-11-05 16:47:30|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1730825260000|2024-11-05 16:47:40|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|2
1730825270000|2024-11-05 16:47:50|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1730825280000|2024-11-05 16:48:00|||||||||1
1730825290000|2024-11-05 16:48:10|7232.1|7217.1|7232.2|7217.2|7232.2|7217.2|7231.7|7216.7|3
1730825300000|2024-11-05 16:48:20|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|2
1730825320000|2024-11-05 16:48:40|||||||||4
1730825330000|2024-11-05 16:48:50|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|15
1730825340000|2024-11-05 16:49:00|7231.7|7216.7|7232.2|7217.2|7232.2|7217.2|7231.7|7216.7|3
1730825350000|2024-11-05 16:49:10|||||||||1
1730825360000|2024-11-05 16:49:20|||||||||2
1730825380000|2024-11-05 16:49:40|7233.5|7218.5|7233.6|7218.6|7233.6|7218.6|7233.5|7218.5|10
1730825390000|2024-11-05 16:49:50|7235.2|7220.2|7235.6|7220.6|7235.6|7220.6|7235.2|7220.2|35
1730825400000|2024-11-05 16:50:00|7236.8|7221.8|7237.2|7222.2|7238.2|7223.2|7236.2|7221.2|18
1730825410000|2024-11-05 16:50:10|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|7236.7|7221.7|0
1730825420000|2024-11-05 16:50:20|7237.7|7222.7|7242.1|7227.1|7242.1|7227.1|7237.7|7222.7|5
1730825430000|2024-11-05 16:50:30|7241.7|7226.7|7235.5|7220.5|7241.7|7226.7|7235.5|7220.5|68
1730825440000|2024-11-05 16:50:40|7235.1|7220.1|7233.3|7218.3|7235.1|7220.1|7230.6|7215.6|43
1730825450000|2024-11-05 16:50:50|7235.1|7220.1|7236.6|7221.6|7236.6|7221.6|7235.1|7220.1|1
1730825460000|2024-11-05 16:51:00|7237.1|7222.1|7237.6|7222.6|7237.6|7222.6|7237.1|7222.1|3
1730825480000|2024-11-05 16:51:20|7238|7223|7238.1|7223.1|7238.1|7223.1|7238|7223|11
1730825490000|2024-11-05 16:51:30|||||||||1
1730825500000|2024-11-05 16:51:40|7238.6|7223.6|7241.1|7226.1|7241.1|7226.1|7238.2|7223.2|2
1730825510000|2024-11-05 16:51:50|7238.1|7223.1|7237.6|7222.6|7238.1|7223.1|7237.1|7222.1|23
1730825520000|2024-11-05 16:52:00|7238.1|7223.1|7237.6|7222.6|7238.1|7223.1|7237.6|7222.6|2
1730825530000|2024-11-05 16:52:10|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|8
1730825540000|2024-11-05 16:52:20|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|1
1730825550000|2024-11-05 16:52:30|7237.2|7222.2|7238.1|7223.1|7238.1|7223.1|7237.2|7222.2|1
1730825560000|2024-11-05 16:52:40|7238|7223|7237.1|7222.1|7238|7223|7237.1|7222.1|0
1730825580000|2024-11-05 16:53:00|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|7233.1|7218.1|1
1730825590000|2024-11-05 16:53:10|7232.6|7217.6|7233.6|7218.6|7234.1|7219.1|7232.6|7217.6|2
1730825600000|2024-11-05 16:53:20|7234.1|7219.1|7234.6|7219.6|7235.1|7220.1|7234.1|7219.1|2
1730825610000|2024-11-05 16:53:30|||||||||1
1730825620000|2024-11-05 16:53:40|7234.5|7219.5|7233.6|7218.6|7234.5|7219.5|7233.1|7218.1|15
1730825630000|2024-11-05 16:53:50|7234.1|7219.1|7235.6|7220.6|7235.6|7220.6|7234.1|7219.1|12
1730825640000|2024-11-05 16:54:00|7235.7|7220.7|7234.7|7219.7|7235.7|7220.7|7234.7|7219.7|13
1730825650000|2024-11-05 16:54:10|7234.8|7219.8|7235.7|7220.7|7235.7|7220.7|7234.8|7219.8|1
1730825660000|2024-11-05 16:54:20|7234.6|7219.6|7234.7|7219.7|7234.7|7219.7|7234.6|7219.6|2
1730825680000|2024-11-05 16:54:40|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1730825700000|2024-11-05 16:55:00|7235.2|7220.2|7235.6|7220.6|7235.6|7220.6|7235.2|7220.2|8
1730825720000|2024-11-05 16:55:20|7234.7|7219.7|7234.6|7219.6|7234.7|7219.7|7234.6|7219.6|2
1730825740000|2024-11-05 16:55:40|7235.1|7220.1|7237.1|7222.1|7237.1|7222.1|7234.6|7219.6|34
1730825750000|2024-11-05 16:55:50|7237.2|7222.2|7237.7|7222.7|7237.7|7222.7|7237.2|7222.2|0
1730825760000|2024-11-05 16:56:00|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|4
1730825770000|2024-11-05 16:56:10|7235.7|7220.7|7236.1|7221.1|7236.1|7221.1|7235.7|7220.7|4
1730825780000|2024-11-05 16:56:20|7235.6|7220.6|7234.7|7219.7|7235.6|7220.6|7234.7|7219.7|19
1730825790000|2024-11-05 16:56:30|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1730825800000|2024-11-05 16:56:40|7234.3|7219.3|7234.2|7219.2|7234.7|7219.7|7234.2|7219.2|6
1730825820000|2024-11-05 16:57:00|||||||||1
1730825840000|2024-11-05 16:57:20|7233.8|7218.8|7232.3|7217.3|7233.8|7218.8|7231.2|7216.2|17
1730825850000|2024-11-05 16:57:30|7232.7|7217.7|7232.7|7217.7|7232.8|7217.8|7232.7|7217.7|2
1730825860000|2024-11-05 16:57:40|7233.2|7218.2|7234.2|7219.2|7234.2|7219.2|7233.2|7218.2|5
1730825870000|2024-11-05 16:57:50|7233.2|7218.2|7234.6|7219.6|7234.6|7219.6|7231.1|7216.1|62
1730825880000|2024-11-05 16:58:00|7234.2|7219.2|7234.6|7219.6|7234.6|7219.6|7234.2|7219.2|1
1730825890000|2024-11-05 16:58:10|7235.1|7220.1|7234.1|7219.1|7235.1|7220.1|7234.1|7219.1|4
1730825900000|2024-11-05 16:58:20|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7234.6|7219.6|9
1730825910000|2024-11-05 16:58:30|7234.1|7219.1|7234.2|7219.2|7234.2|7219.2|7234.1|7219.1|1
1730825920000|2024-11-05 16:58:40|7234.6|7219.6|7233.1|7218.1|7234.6|7219.6|7233.1|7218.1|7
1730825930000|2024-11-05 16:58:50|7233.6|7218.6|7233.1|7218.1|7233.6|7218.6|7233.1|7218.1|14
1730825940000|2024-11-05 16:59:00|7231.5|7216.5|7234.1|7219.1|7234.1|7219.1|7228.1|7213.1|27
1730825950000|2024-11-05 16:59:10|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|3
1730825960000|2024-11-05 16:59:20|||||||||2
1730825970000|2024-11-05 16:59:30|7234.2|7219.2|7234.1|7219.1|7234.2|7219.2|7234.1|7219.1|2
1730825980000|2024-11-05 16:59:40|7235.5|7220.5|7237.1|7222.1|7237.1|7222.1|7235.5|7220.5|42
1730825990000|2024-11-05 16:59:50|||||||||1
1730826010000|2024-11-05 17:00:10|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|3
1730826020000|2024-11-05 17:00:20|||||||||10
1730826030000|2024-11-05 17:00:30|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|0
1730826040000|2024-11-05 17:00:40|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|7236.1|7221.1|0
1730826050000|2024-11-05 17:00:50|7234.7|7219.7|7233.6|7218.6|7234.7|7219.7|7233.6|7218.6|3
1730826060000|2024-11-05 17:01:00|7234.1|7219.1|7233.1|7218.1|7234.2|7219.2|7233.1|7218.1|0
1730826070000|2024-11-05 17:01:10|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.1|7218.1|3
1730826080000|2024-11-05 17:01:20|||||||||1
1730826090000|2024-11-05 17:01:30|7233.7|7218.7|7236.6|7221.6|7236.6|7221.6|7233.7|7218.7|6
1730826100000|2024-11-05 17:01:40|7237.1|7222.1|7237.1|7222.1|7237.6|7222.6|7237.1|7222.1|6
1730826110000|2024-11-05 17:01:50|||||||||34
1730826130000|2024-11-05 17:02:10|7236.2|7221.2|7236|7221|7236.2|7221.2|7236|7221|26
1730826140000|2024-11-05 17:02:20|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|7236.6|7221.6|0
1730826150000|2024-11-05 17:02:30|7236.5|7221.5|7236.6|7221.6|7236.6|7221.6|7236.1|7221.1|8
1730826190000|2024-11-05 17:03:10|||||||||1
1730826220000|2024-11-05 17:03:40|7236.3|7221.3|7233.6|7218.6|7236.3|7221.3|7232.5|7217.5|19
1730826230000|2024-11-05 17:03:50|7234|7219|7233.1|7218.1|7234.1|7219.1|7233.1|7218.1|12
1730826240000|2024-11-05 17:04:00|7233.6|7218.6|7233.1|7218.1|7233.6|7218.6|7233.1|7218.1|3
1730826250000|2024-11-05 17:04:10|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|3
1730826260000|2024-11-05 17:04:20|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|1
1730826270000|2024-11-05 17:04:30|||||||||1
1730826280000|2024-11-05 17:04:40|7235.6|7220.6|7237.1|7222.1|7237.1|7222.1|7235.6|7220.6|3
1730826290000|2024-11-05 17:04:50|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|7237.6|7222.6|6
1730826310000|2024-11-05 17:05:10|7236.6|7221.6|7235.1|7220.1|7236.6|7221.6|7235.1|7220.1|9
1730826330000|2024-11-05 17:05:30|7235|7220|7235|7220|7235|7220|7235|7220|2
1730826340000|2024-11-05 17:05:40|7234.6|7219.6|7235.5|7220.5|7235.5|7220.5|7234.6|7219.6|3
1730826350000|2024-11-05 17:05:50|7235|7220|7235|7220|7235|7220|7235|7220|2
1730826360000|2024-11-05 17:06:00|7234.6|7219.6|7234.5|7219.5|7235|7220|7234.5|7219.5|7
1730826390000|2024-11-05 17:06:30|||||||||1
1730826410000|2024-11-05 17:06:50|7233.5|7218.5|7232.1|7217.1|7233.5|7218.5|7232|7217|8
1730826420000|2024-11-05 17:07:00|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|2
1730826430000|2024-11-05 17:07:10|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|2
1730826440000|2024-11-05 17:07:20|||||||||1
1730826460000|2024-11-05 17:07:40|7235.2|7220.2|7235.1|7220.1|7235.6|7220.6|7235.1|7220.1|3
1730826470000|2024-11-05 17:07:50|||||||||8
1730826490000|2024-11-05 17:08:10|7234.1|7219.1|7234|7219|7234.1|7219.1|7234|7219|14
1730826510000|2024-11-05 17:08:30|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|7233.5|7218.5|1
1730826520000|2024-11-05 17:08:40|7232|7217|7232|7217|7232|7217|7232|7217|1
1730826530000|2024-11-05 17:08:50|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|1
1730826540000|2024-11-05 17:09:00|7232|7217|7232|7217|7232|7217|7232|7217|0
1730826550000|2024-11-05 17:09:10|7232.5|7217.5|7231.6|7216.6|7232.5|7217.5|7231.6|7216.6|7
1730826580000|2024-11-05 17:09:40|7231.5|7216.5|7230.5|7215.5|7231.5|7216.5|7230.5|7215.5|4
1730826600000|2024-11-05 17:10:00|7231.1|7216.1|7231|7216|7231.1|7216.1|7231|7216|3
1730826610000|2024-11-05 17:10:10|7231.1|7216.1|7230.1|7215.1|7231.1|7216.1|7230.1|7215.1|4
1730826620000|2024-11-05 17:10:20|7229.1|7214.1|7228.5|7213.5|7229.1|7214.1|7228|7213|12
1730826630000|2024-11-05 17:10:30|7227.6|7212.6|7227.5|7212.5|7227.6|7212.6|7227.5|7212.5|0
1730826640000|2024-11-05 17:10:40|7227.6|7212.6|7227|7212|7227.6|7212.6|7227|7212|0
1730826650000|2024-11-05 17:10:50|7227.5|7212.5|7226.6|7211.6|7227.6|7212.6|7226.6|7211.6|2
1730826660000|2024-11-05 17:11:00|7227|7212|7230|7215|7230|7215|7227|7212|8
1730826680000|2024-11-05 17:11:20|7229.5|7214.5|7229.1|7214.1|7229.5|7214.5|7229.1|7214.1|0
1730826690000|2024-11-05 17:11:30|7229.5|7214.5|7228|7213|7229.5|7214.5|7227.1|7212.1|10
1730826700000|2024-11-05 17:11:40|||||||||1
1730826720000|2024-11-05 17:12:00|7228.1|7213.1|7228.5|7213.5|7228.5|7213.5|7228.1|7213.1|0
1730826750000|2024-11-05 17:12:30|||||||||3
1730826770000|2024-11-05 17:12:50|7229.2|7214.2|7230.6|7215.6|7231|7216|7229.2|7214.2|7
1730826780000|2024-11-05 17:13:00|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|0
1730826790000|2024-11-05 17:13:10|||||||||1
1730826800000|2024-11-05 17:13:20|||||||||1
1730826810000|2024-11-05 17:13:30|7229|7214|7230.5|7215.5|7230.5|7215.5|7229|7214|2
1730826820000|2024-11-05 17:13:40|7231|7216|7230.5|7215.5|7231|7216|7230.5|7215.5|7
1730826830000|2024-11-05 17:13:50|7230|7215|7230|7215|7230|7215|7230|7215|1
1730826840000|2024-11-05 17:14:00|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|1
1730826850000|2024-11-05 17:14:10|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|2
1730826860000|2024-11-05 17:14:20|7230.5|7215.5|7230.6|7215.6|7230.6|7215.6|7230.1|7215.1|0
1730826880000|2024-11-05 17:14:40|||||||||1
1730826890000|2024-11-05 17:14:50|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|6
1730826900000|2024-11-05 17:15:00|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|0
1730826910000|2024-11-05 17:15:10|7232.1|7217.1|7232.6|7217.6|7232.6|7217.6|7232.1|7217.1|1
1730826920000|2024-11-05 17:15:20|7233|7218|7233.1|7218.1|7233.1|7218.1|7233|7218|9
1730826930000|2024-11-05 17:15:30|7232.9|7217.9|7232|7217|7232.9|7217.9|7232|7217|6
1730826950000|2024-11-05 17:15:50|||||||||5
1730826960000|2024-11-05 17:16:00|||||||||2
1730826970000|2024-11-05 17:16:10|7232.1|7217.1|7233.1|7218.1|7233.1|7218.1|7231.6|7216.6|2
1730826980000|2024-11-05 17:16:20|7230.3|7215.3|7230.5|7215.5|7230.5|7215.5|7230|7215|7
1730827000000|2024-11-05 17:16:40|7230|7215|7230|7215|7230|7215|7230|7215|1
1730827010000|2024-11-05 17:16:50|7229.5|7214.5|7227|7212|7229.5|7214.5|7227|7212|22
1730827020000|2024-11-05 17:17:00|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1730827030000|2024-11-05 17:17:10|7228|7213|7228|7213|7228|7213|7228|7213|2
1730827040000|2024-11-05 17:17:20|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1730827050000|2024-11-05 17:17:30|7228|7213|7228|7213|7228|7213|7228|7213|1
1730827060000|2024-11-05 17:17:40|7227.5|7212.5|7226.5|7211.5|7227.5|7212.5|7226.5|7211.5|7
1730827070000|2024-11-05 17:17:50|7226.6|7211.6|7227.5|7212.5|7227.5|7212.5|7226.6|7211.6|1
1730827080000|2024-11-05 17:18:00|7228|7213|7229.1|7214.1|7229.5|7214.5|7228|7213|8
1730827090000|2024-11-05 17:18:10|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|7229.5|7214.5|0
1730827100000|2024-11-05 17:18:20|7231|7216|7231.1|7216.1|7231.1|7216.1|7231|7216|8
1730827120000|2024-11-05 17:18:40|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|0
1730827140000|2024-11-05 17:19:00|7232|7217|7231.5|7216.5|7232|7217|7231.5|7216.5|1
1730827150000|2024-11-05 17:19:10|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|3
1730827160000|2024-11-05 17:19:20|7233|7218|7231.5|7216.5|7233|7218|7231|7216|12
1730827170000|2024-11-05 17:19:30|7231|7216|7231|7216|7231|7216|7231|7216|4
1730827190000|2024-11-05 17:19:50|7231.5|7216.5|7232|7217|7232|7217|7231.5|7216.5|2
1730827200000|2024-11-05 17:20:00|7232.1|7217.1|7232.5|7217.5|7232.5|7217.5|7232|7217|3
1730827220000|2024-11-05 17:20:20|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|7231.5|7216.5|2
1730827240000|2024-11-05 17:20:40|||||||||1
1730827250000|2024-11-05 17:20:50|||||||||8
1730827260000|2024-11-05 17:21:00|7229.7|7214.7|7230|7215|7230|7215|7229|7214|1
1730827270000|2024-11-05 17:21:10|7230.5|7215.5|7229|7214|7230.5|7215.5|7229|7214|6
1730827290000|2024-11-05 17:21:30|7228.5|7213.5|7228|7213|7228.5|7213.5|7228|7213|4
1730827320000|2024-11-05 17:22:00|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|5
1730827330000|2024-11-05 17:22:10|||||||||2
1730827340000|2024-11-05 17:22:20|||||||||1
1730827350000|2024-11-05 17:22:30|7227|7212|7227.5|7212.5|7227.5|7212.5|7227|7212|57
1730827360000|2024-11-05 17:22:40|7228|7213|7227.5|7212.5|7228|7213|7227.5|7212.5|2
1730827370000|2024-11-05 17:22:50|||||||||2
1730827380000|2024-11-05 17:23:00|7228.5|7213.5|7230|7215|7230|7215|7228.5|7213.5|14
1730827390000|2024-11-05 17:23:10|7231|7216|7231|7216|7232|7217|7231|7216|15
1730827440000|2024-11-05 17:24:00|7233|7218|7233|7218|7233|7218|7233|7218|6
1730827450000|2024-11-05 17:24:10|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|7232.9|7217.9|3
1730827460000|2024-11-05 17:24:20|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|1
1730827480000|2024-11-05 17:24:40|7232|7217|7232|7217|7232|7217|7232|7217|0
1730827490000|2024-11-05 17:24:50|7232.5|7217.5|7232|7217|7232.5|7217.5|7232|7217|3
1730827500000|2024-11-05 17:25:00|7232.5|7217.5|7232|7217|7232.5|7217.5|7232|7217|7
1730827510000|2024-11-05 17:25:10|7232.5|7217.5|7233|7218|7233|7218|7232.5|7217.5|2
1730827520000|2024-11-05 17:25:20|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|7233.4|7218.4|3
1730827530000|2024-11-05 17:25:30|7233|7218|7233|7218|7233|7218|7233|7218|0
1730827540000|2024-11-05 17:25:40|7232.9|7217.9|7231.4|7216.4|7232.9|7217.9|7230.9|7215.9|3
1730827550000|2024-11-05 17:25:50|||||||||1
1730827560000|2024-11-05 17:26:00|7231.9|7216.9|7231.5|7216.5|7231.9|7216.9|7231|7216|5
1730827570000|2024-11-05 17:26:10|7231.4|7216.4|7226.9|7211.9|7231.4|7216.4|7226.5|7211.5|64
1730827580000|2024-11-05 17:26:20|7227.8|7212.8|7227.9|7212.9|7228.4|7213.4|7227.8|7212.8|3
1730827590000|2024-11-05 17:26:30|7228.4|7213.4|7228.9|7213.9|7228.9|7213.9|7228.4|7213.4|1
1730827600000|2024-11-05 17:26:40|7228.4|7213.4|7226.4|7211.4|7228.4|7213.4|7226.4|7211.4|7
1730827610000|2024-11-05 17:26:50|||||||||2
1730827620000|2024-11-05 17:27:00|7225.9|7210.9|7226.9|7211.9|7226.9|7211.9|7225.9|7210.9|1
1730827640000|2024-11-05 17:27:20|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|2
1730827650000|2024-11-05 17:27:30|||||||||14
1730827660000|2024-11-05 17:27:40|7225.9|7210.9|7225.4|7210.4|7225.9|7210.9|7225.4|7210.4|7
1730827670000|2024-11-05 17:27:50|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|4
1730827680000|2024-11-05 17:28:00|7225.8|7210.8|7222.9|7207.9|7225.8|7210.8|7222.4|7207.4|6
1730827690000|2024-11-05 17:28:10|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1730827700000|2024-11-05 17:28:20|||||||||2
1730827710000|2024-11-05 17:28:30|||||||||3
1730827720000|2024-11-05 17:28:40|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|8
1730827730000|2024-11-05 17:28:50|7222.5|7207.5|7225.5|7210.5|7225.5|7210.5|7222.5|7207.5|11
1730827740000|2024-11-05 17:29:00|7225.4|7210.4|7225.5|7210.5|7225.5|7210.5|7225.4|7210.4|2
1730827750000|2024-11-05 17:29:10|7225|7210|7225|7210|7225|7210|7225|7210|2
1730827760000|2024-11-05 17:29:20|7224.5|7209.5|7223|7208|7224.5|7209.5|7223|7208|2
1730827770000|2024-11-05 17:29:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|3
1730827790000|2024-11-05 17:29:50|7222|7207|7222|7207|7222|7207|7222|7207|0
1730827800000|2024-11-05 17:30:00|||||||||4
1730827820000|2024-11-05 17:30:20|||||||||1
1730827850000|2024-11-05 17:30:50|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1730827860000|2024-11-05 17:31:00|||||||||6
1730827870000|2024-11-05 17:31:10|7222.6|7207.6|7224|7209|7224|7209|7222.6|7207.6|2
1730827880000|2024-11-05 17:31:20|7224.5|7209.5|7224.5|7209.5|7225|7210|7224.1|7209.1|2
1730827910000|2024-11-05 17:31:50|7223.5|7208.5|7223.9|7208.9|7223.9|7208.9|7223.5|7208.5|2
1730827920000|2024-11-05 17:32:00|7223.5|7208.5|7223.5|7208.5|7224|7209|7223|7208|2
1730827940000|2024-11-05 17:32:20|7223.6|7208.6|7221.5|7206.5|7224|7209|7221.5|7206.5|2
1730827960000|2024-11-05 17:32:40|||||||||11
1730827980000|2024-11-05 17:33:00|||||||||6
1730828010000|2024-11-05 17:33:30|7221|7206|7221|7206|7221|7206|7221|7206|1
1730828040000|2024-11-05 17:34:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7
1730828050000|2024-11-05 17:34:10|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|1
1730828060000|2024-11-05 17:34:20|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1730828100000|2024-11-05 17:35:00|7222.1|7207.1|7223.1|7208.1|7223.1|7208.1|7222.1|7207.1|5
1730828110000|2024-11-05 17:35:10|7223|7208|7222.1|7207.1|7223|7208|7222.1|7207.1|3
1730828120000|2024-11-05 17:35:20|7222.5|7207.5|7222.6|7207.6|7222.6|7207.6|7222.5|7207.5|1
1730828130000|2024-11-05 17:35:30|7222.5|7207.5|7222.6|7207.6|7222.6|7207.6|7222.5|7207.5|1
1730828140000|2024-11-05 17:35:40|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730828150000|2024-11-05 17:35:50|7222.6|7207.6|7224.1|7209.1|7224.1|7209.1|7221.6|7206.6|11
1730828160000|2024-11-05 17:36:00|7223.1|7208.1|7224.1|7209.1|7224.1|7209.1|7223.1|7208.1|2
1730828170000|2024-11-05 17:36:10|7225.1|7210.1|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|0
1730828200000|2024-11-05 17:36:40|||||||||1
1730828210000|2024-11-05 17:36:50|7225.1|7210.1|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|1
1730828220000|2024-11-05 17:37:00|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|28
1730828230000|2024-11-05 17:37:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1730828240000|2024-11-05 17:37:20|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|5
1730828250000|2024-11-05 17:37:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|2
1730828260000|2024-11-05 17:37:40|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|0
1730828280000|2024-11-05 17:38:00|7227.1|7212.1|7228.6|7213.6|7228.6|7213.6|7227.1|7212.1|2
1730828290000|2024-11-05 17:38:10|7227.6|7212.6|7226.6|7211.6|7227.6|7212.6|7226|7211|9
1730828310000|2024-11-05 17:38:30|7226.5|7211.5|7229.1|7214.1|7229.1|7214.1|7225.6|7210.6|8
1730828320000|2024-11-05 17:38:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|0
1730828340000|2024-11-05 17:39:00|||||||||1
1730828350000|2024-11-05 17:39:10|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|0
1730828380000|2024-11-05 17:39:40|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|0
1730828390000|2024-11-05 17:39:50|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|2
1730828400000|2024-11-05 17:40:00|7227|7212|7224.6|7209.6|7227|7212|7224.6|7209.6|6
1730828410000|2024-11-05 17:40:10|7224.1|7209.1|7222.6|7207.6|7224.1|7209.1|7222.6|7207.6|2
1730828420000|2024-11-05 17:40:20|7223.1|7208.1|7223.6|7208.6|7223.6|7208.6|7223.1|7208.1|4
1730828430000|2024-11-05 17:40:30|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1730828440000|2024-11-05 17:40:40|7223.6|7208.6|7222.5|7207.5|7223.6|7208.6|7222.5|7207.5|3
1730828460000|2024-11-05 17:41:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1730828490000|2024-11-05 17:41:30|||||||||1
1730828520000|2024-11-05 17:42:00|7222.5|7207.5|7221|7206|7222.5|7207.5|7221|7206|25
1730828530000|2024-11-05 17:42:10|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|1
1730828570000|2024-11-05 17:42:50|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1730828580000|2024-11-05 17:43:00|||||||||1
1730828590000|2024-11-05 17:43:10|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1730828600000|2024-11-05 17:43:20|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|0
1730828610000|2024-11-05 17:43:30|||||||||2
1730828620000|2024-11-05 17:43:40|||||||||2
1730828630000|2024-11-05 17:43:50|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|3
1730828650000|2024-11-05 17:44:10|||||||||4
1730828670000|2024-11-05 17:44:30|7221.1|7206.1|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|1
1730828680000|2024-11-05 17:44:40|||||||||1
1730828700000|2024-11-05 17:45:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|4
1730828710000|2024-11-05 17:45:10|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|1
1730828720000|2024-11-05 17:45:20|7221.7|7206.7|7223.2|7208.2|7223.2|7208.2|7221.7|7206.7|7
1730828740000|2024-11-05 17:45:40|7223.6|7208.6|7223.2|7208.2|7223.6|7208.6|7223.2|7208.2|1
1730828780000|2024-11-05 17:46:20|7223.1|7208.1|7223|7208|7223.1|7208.1|7223|7208|52
1730828790000|2024-11-05 17:46:30|||||||||1
1730828810000|2024-11-05 17:46:50|7222.4|7207.4|7223.9|7208.9|7224|7209|7221.9|7206.9|5
1730828820000|2024-11-05 17:47:00|7223.5|7208.5|7223.4|7208.4|7223.5|7208.5|7223.4|7208.4|0
1730828830000|2024-11-05 17:47:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1730828840000|2024-11-05 17:47:20|7222.9|7207.9|7223|7208|7223|7208|7222.9|7207.9|1
1730828880000|2024-11-05 17:48:00|7222.9|7207.9|7223.4|7208.4|7223.5|7208.5|7222|7207|2
1730828890000|2024-11-05 17:48:10|7223|7208|7223|7208|7223|7208|7223|7208|2
1730828920000|2024-11-05 17:48:40|7222.5|7207.5|7222|7207|7222.5|7207.5|7222|7207|2
1730828930000|2024-11-05 17:48:50|||||||||1
1730828940000|2024-11-05 17:49:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7
1730828970000|2024-11-05 17:49:30|||||||||1
1730828980000|2024-11-05 17:49:40|7221|7206|7222|7207|7222|7207|7221|7206|3
1730828990000|2024-11-05 17:49:50|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|1
1730829000000|2024-11-05 17:50:00|7224|7209|7224|7209|7224|7209|7224|7209|0
1730829020000|2024-11-05 17:50:20|7223|7208|7223.5|7208.5|7223.5|7208.5|7223|7208|13
1730829040000|2024-11-05 17:50:40|7223|7208|7222.6|7207.6|7223|7208|7222.6|7207.6|2
1730829050000|2024-11-05 17:50:50|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|5
1730829090000|2024-11-05 17:51:30|7222.5|7207.5|7222.5|7207.5|7222.6|7207.6|7222.5|7207.5|0
1730829120000|2024-11-05 17:52:00|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1730829130000|2024-11-05 17:52:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|16
1730829170000|2024-11-05 17:52:50|||||||||1
1730829190000|2024-11-05 17:53:10|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|2
1730829200000|2024-11-05 17:53:20|7225|7210|7225|7210|7225|7210|7225|7210|13
1730829230000|2024-11-05 17:53:50|7225.1|7210.1|7225|7210|7225.1|7210.1|7225|7210|1
1730829240000|2024-11-05 17:54:00|7225.5|7210.5|7226|7211|7226|7211|7225.5|7210.5|1
1730829250000|2024-11-05 17:54:10|7225|7210|7223.5|7208.5|7225|7210|7223.5|7208.5|7
1730829260000|2024-11-05 17:54:20|7224|7209|7225|7210|7225|7210|7224|7209|8
1730829270000|2024-11-05 17:54:30|7226|7211|7226|7211|7226|7211|7226|7211|2
1730829280000|2024-11-05 17:54:40|||||||||2
1730829290000|2024-11-05 17:54:50|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|1
1730829300000|2024-11-05 17:55:00|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|2
1730829310000|2024-11-05 17:55:10|7224.6|7209.6|7225|7210|7225|7210|7224.6|7209.6|0
1730829320000|2024-11-05 17:55:20|||||||||1
1730829340000|2024-11-05 17:55:40|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|3
1730829350000|2024-11-05 17:55:50|7223|7208|7224.5|7209.5|7224.5|7209.5|7223|7208|13
1730829360000|2024-11-05 17:56:00|7224.6|7209.6|7226.5|7211.5|7226.5|7211.5|7224.6|7209.6|1
1730829370000|2024-11-05 17:56:10|||||||||1
1730829380000|2024-11-05 17:56:20|7226.6|7211.6|7228|7213|7228|7213|7226.6|7211.6|7
1730829390000|2024-11-05 17:56:30|7227.5|7212.5|7225.5|7210.5|7227.5|7212.5|7225.5|7210.5|2
1730829400000|2024-11-05 17:56:40|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|1
1730829430000|2024-11-05 17:57:10|||||||||1
1730829440000|2024-11-05 17:57:20|||||||||1
1730829460000|2024-11-05 17:57:40|7225.1|7210.1|7224.1|7209.1|7225.1|7210.1|7224.1|7209.1|1
1730829500000|2024-11-05 17:58:20|||||||||1
1730829530000|2024-11-05 17:58:50|7224|7209|7223|7208|7224|7209|7223|7208|5
1730829540000|2024-11-05 17:59:00|7222.5|7207.5|7222.1|7207.1|7223|7208|7222.1|7207.1|2
1730829570000|2024-11-05 17:59:30|||||||||1
1730829580000|2024-11-05 17:59:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1730829590000|2024-11-05 17:59:50|7222.5|7207.5|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|2
1730829610000|2024-11-05 18:00:10|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1730829630000|2024-11-05 18:00:30|7222.5|7207.5|7220.6|7205.6|7222.5|7207.5|7220.6|7205.6|7
1730829640000|2024-11-05 18:00:40|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|6
1730829660000|2024-11-05 18:01:00|||||||||1
1730829670000|2024-11-05 18:01:10|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|11
1730829680000|2024-11-05 18:01:20|7219|7204|7219|7204|7219.1|7204.1|7219|7204|2
1730829690000|2024-11-05 18:01:30|7218.5|7203.5|7217.5|7202.5|7218.5|7203.5|7217.5|7202.5|70
1730829700000|2024-11-05 18:01:40|7216.6|7201.6|7220.5|7205.5|7220.5|7205.5|7216.6|7201.6|16
1730829710000|2024-11-05 18:01:50|7221|7206|7221.1|7206.1|7221.1|7206.1|7221|7206|2
1730829720000|2024-11-05 18:02:00|7221.6|7206.6|7222.6|7207.6|7222.6|7207.6|7221.6|7206.6|1
1730829730000|2024-11-05 18:02:10|7222.1|7207.1|7222.5|7207.5|7222.5|7207.5|7222.1|7207.1|1
1730829750000|2024-11-05 18:02:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|1
1730829760000|2024-11-05 18:02:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1730829780000|2024-11-05 18:03:00|7222.1|7207.1|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|4
1730829790000|2024-11-05 18:03:10|7227.5|7212.5|7229.1|7214.1|7229.1|7214.1|7227.5|7212.5|67
1730829800000|2024-11-05 18:03:20|7229.6|7214.6|7228.1|7213.1|7229.6|7214.6|7228.1|7213.1|8
1730829810000|2024-11-05 18:03:30|7227.6|7212.6|7225.6|7210.6|7227.6|7212.6|7225.6|7210.6|5
1730829820000|2024-11-05 18:03:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|1
1730829840000|2024-11-05 18:04:00|7219.2|7204.2|7219|7204|7219.2|7204.2|7219|7204|38
1730829850000|2024-11-05 18:04:10|7217.2|7202.2|7220.2|7205.2|7220.2|7205.2|7217.2|7202.2|3
1730829860000|2024-11-05 18:04:20|7220.7|7205.7|7221.1|7206.1|7221.1|7206.1|7220.7|7205.7|0
1730829870000|2024-11-05 18:04:30|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7219|7204|6
1730829890000|2024-11-05 18:04:50|7222.1|7207.1|7220.6|7205.6|7222.1|7207.1|7220.5|7205.5|2
1730829910000|2024-11-05 18:05:10|7220.1|7205.1|7219.6|7204.6|7220.1|7205.1|7219.6|7204.6|0
1730829920000|2024-11-05 18:05:20|7217|7202|7217|7202|7218|7203|7217|7202|1
1730829930000|2024-11-05 18:05:30|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1730829940000|2024-11-05 18:05:40|7217|7202|7217|7202|7217.1|7202.1|7217|7202|0
1730829950000|2024-11-05 18:05:50|7217.1|7202.1|7217|7202|7217.1|7202.1|7216.6|7201.6|1
1730829960000|2024-11-05 18:06:00|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730829980000|2024-11-05 18:06:20|7217.6|7202.6|7227.7|7212.7|7227.7|7212.7|7217.6|7202.6|29
1730829990000|2024-11-05 18:06:30|7227.8|7212.8|7230.2|7215.2|7230.7|7215.7|7227.8|7212.8|36
1730830000000|2024-11-05 18:06:40|7230.6|7215.6|7224.8|7209.8|7230.7|7215.7|7224.8|7209.8|26
1730830010000|2024-11-05 18:06:50|7226.3|7211.3|7227.3|7212.3|7227.3|7212.3|7226.3|7211.3|2
1730830020000|2024-11-05 18:07:00|7227.8|7212.8|7228.2|7213.2|7228.6|7213.6|7227.8|7212.8|0
1730830030000|2024-11-05 18:07:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|6
1730830040000|2024-11-05 18:07:20|7228.6|7213.6|7228.8|7213.8|7228.8|7213.8|7228.6|7213.6|5
1730830050000|2024-11-05 18:07:30|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|0
1730830060000|2024-11-05 18:07:40|7229.2|7214.2|7228.7|7213.7|7229.2|7214.2|7228.7|7213.7|2
1730830080000|2024-11-05 18:08:00|7228.6|7213.6|7224.8|7209.8|7228.6|7213.6|7224.8|7209.8|9
1730830110000|2024-11-05 18:08:30|7224.3|7209.3|7224.8|7209.8|7224.8|7209.8|7224.2|7209.2|3
1730830120000|2024-11-05 18:08:40|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7225.8|7210.8|3
1730830130000|2024-11-05 18:08:50|7226.2|7211.2|7225.3|7210.3|7226.2|7211.2|7225.3|7210.3|0
1730830140000|2024-11-05 18:09:00|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|3
1730830150000|2024-11-05 18:09:10|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|10
1730830160000|2024-11-05 18:09:20|7228.3|7213.3|7227.9|7212.9|7228.3|7213.3|7227.9|7212.9|1
1730830170000|2024-11-05 18:09:30|7228.4|7213.4|7228.4|7213.4|7228.4|7213.4|7228.4|7213.4|2
1730830200000|2024-11-05 18:10:00|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|3
1730830210000|2024-11-05 18:10:10|7228.8|7213.8|7228.4|7213.4|7228.8|7213.8|7228.4|7213.4|2
1730830230000|2024-11-05 18:10:30|7228.7|7213.7|7233.2|7218.2|7236.2|7221.2|7228.7|7213.7|193
1730830240000|2024-11-05 18:10:40|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|3
1730830250000|2024-11-05 18:10:50|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.1|7215.1|22
1730830260000|2024-11-05 18:11:00|7231.2|7216.2|7222.3|7207.3|7231.2|7216.2|7222.3|7207.3|3
1730830270000|2024-11-05 18:11:10|7221.8|7206.8|7223.3|7208.3|7223.3|7208.3|7221.8|7206.8|6
1730830280000|2024-11-05 18:11:20|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|1
1730830290000|2024-11-05 18:11:30|7225.7|7210.7|7224.2|7209.2|7225.7|7210.7|7224.2|7209.2|1
1730830300000|2024-11-05 18:11:40|7223.2|7208.2|7222.8|7207.8|7223.2|7208.2|7222.8|7207.8|0
1730830310000|2024-11-05 18:11:50|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|1
1730830320000|2024-11-05 18:12:00|7221.8|7206.8|7223.3|7208.3|7223.3|7208.3|7221.8|7206.8|3
1730830330000|2024-11-05 18:12:10|||||||||8
1730830340000|2024-11-05 18:12:20|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|6
1730830350000|2024-11-05 18:12:30|7223.3|7208.3|7222.8|7207.8|7223.3|7208.3|7222.7|7207.7|1
1730830370000|2024-11-05 18:12:50|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|11
1730830380000|2024-11-05 18:13:00|||||||||2
1730830400000|2024-11-05 18:13:20|||||||||3
1730830430000|2024-11-05 18:13:50|||||||||1
1730830440000|2024-11-05 18:14:00|||||||||1
1730830450000|2024-11-05 18:14:10|||||||||2
1730830470000|2024-11-05 18:14:30|7230.3|7215.3|7230.2|7215.2|7230.3|7215.3|7230.2|7215.2|4
1730830480000|2024-11-05 18:14:40|7229.7|7214.7|7224.4|7209.4|7229.7|7214.7|7223.9|7208.9|54
1730830490000|2024-11-05 18:14:50|7224|7209|7222.9|7207.9|7224.4|7209.4|7221.9|7206.9|6
1730830500000|2024-11-05 18:15:00|7223|7208|7223.4|7208.4|7223.5|7208.5|7223|7208|1
1730830510000|2024-11-05 18:15:10|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|7222.9|7207.9|0
1730830520000|2024-11-05 18:15:20|7221.8|7206.8|7221.9|7206.9|7221.9|7206.9|7221.8|7206.8|2
1730830530000|2024-11-05 18:15:30|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|1
1730830540000|2024-11-05 18:15:40|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|7220.5|7205.5|0
1730830560000|2024-11-05 18:16:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1730830570000|2024-11-05 18:16:10|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|10
1730830580000|2024-11-05 18:16:20|7220.9|7205.9|7220.8|7205.8|7220.9|7205.9|7220.8|7205.8|3
1730830600000|2024-11-05 18:16:40|||||||||3
1730830620000|2024-11-05 18:17:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|2
1730830630000|2024-11-05 18:17:10|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|0
1730830650000|2024-11-05 18:17:30|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|6
1730830670000|2024-11-05 18:17:50|||||||||1
1730830690000|2024-11-05 18:18:10|7220.7|7205.7|7220.3|7205.3|7220.7|7205.7|7219.9|7204.9|3
1730830700000|2024-11-05 18:18:20|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1730830720000|2024-11-05 18:18:40|||||||||1
1730830730000|2024-11-05 18:18:50|||||||||2
1730830740000|2024-11-05 18:19:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1730830760000|2024-11-05 18:19:20|7220.4|7205.4|7220.8|7205.8|7222.3|7207.3|7220.4|7205.4|1
1730830770000|2024-11-05 18:19:30|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1730830780000|2024-11-05 18:19:40|||||||||1
1730830790000|2024-11-05 18:19:50|||||||||6
1730830810000|2024-11-05 18:20:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1730830830000|2024-11-05 18:20:30|||||||||1
1730830840000|2024-11-05 18:20:40|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|13
1730830900000|2024-11-05 18:21:40|||||||||1
1730830920000|2024-11-05 18:22:00|7220.2|7205.2|7219.8|7204.8|7220.2|7205.2|7219.8|7204.8|1
1730830940000|2024-11-05 18:22:20|||||||||3
1730830980000|2024-11-05 18:23:00|||||||||1
1730830990000|2024-11-05 18:23:10|||||||||1
1730831000000|2024-11-05 18:23:20|7220.8|7205.8|7222.7|7207.7|7222.7|7207.7|7220.8|7205.8|2
1730831010000|2024-11-05 18:23:30|7222.3|7207.3|7221.3|7206.3|7222.3|7207.3|7221.3|7206.3|2
1730831020000|2024-11-05 18:23:40|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1730831030000|2024-11-05 18:23:50|7220.8|7205.8|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|8
1730831050000|2024-11-05 18:24:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|2
1730831080000|2024-11-05 18:24:40|||||||||1
1730831090000|2024-11-05 18:24:50|||||||||1
1730831100000|2024-11-05 18:25:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|1
1730831110000|2024-11-05 18:25:10|||||||||5
1730831120000|2024-11-05 18:25:20|7221.2|7206.2|7223.2|7208.2|7223.7|7208.7|7221.2|7206.2|6
1730831140000|2024-11-05 18:25:40|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1730831160000|2024-11-05 18:26:00|7221.3|7206.3|7221.7|7206.7|7222.2|7207.2|7221.2|7206.2|1
1730831170000|2024-11-05 18:26:10|||||||||1
1730831180000|2024-11-05 18:26:20|7221.8|7206.8|7221.2|7206.2|7222.7|7207.7|7220.7|7205.7|10
1730831190000|2024-11-05 18:26:30|||||||||1
1730831200000|2024-11-05 18:26:40|7221.3|7206.3|7222.7|7207.7|7222.7|7207.7|7221.3|7206.3|0
1730831210000|2024-11-05 18:26:50|7223.2|7208.2|7222.7|7207.7|7223.2|7208.2|7221.7|7206.7|0
1730831220000|2024-11-05 18:27:00|7221.7|7206.7|7221.2|7206.2|7221.7|7206.7|7221.2|7206.2|2
1730831230000|2024-11-05 18:27:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1730831240000|2024-11-05 18:27:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1730831250000|2024-11-05 18:27:30|||||||||7
1730831280000|2024-11-05 18:28:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|1
1730831290000|2024-11-05 18:28:10|7221.8|7206.8|7222.7|7207.7|7222.7|7207.7|7221.8|7206.8|14
1730831310000|2024-11-05 18:28:30|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|7222.3|7207.3|0
1730831320000|2024-11-05 18:28:40|7222.1|7207.1|7220.4|7205.4|7222.1|7207.1|7220.3|7205.3|3
1730831330000|2024-11-05 18:28:50|7220.8|7205.8|7221.8|7206.8|7222.3|7207.3|7220.8|7205.8|1
1730831360000|2024-11-05 18:29:20|||||||||2
1730831370000|2024-11-05 18:29:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1730831390000|2024-11-05 18:29:50|||||||||1
1730831400000|2024-11-05 18:30:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|2
1730831410000|2024-11-05 18:30:10|||||||||4
1730831440000|2024-11-05 18:30:40|7219.8|7204.8|7220.4|7205.4|7220.4|7205.4|7219.8|7204.8|1
1730831450000|2024-11-05 18:30:50|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|23
1730831470000|2024-11-05 18:31:10|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1730831480000|2024-11-05 18:31:20|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1730831500000|2024-11-05 18:31:40|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1730831520000|2024-11-05 18:32:00|7219.5|7204.5|7219.9|7204.9|7219.9|7204.9|7219.5|7204.5|0
1730831530000|2024-11-05 18:32:10|7219.8|7204.8|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|10
1730831540000|2024-11-05 18:32:20|7220.2|7205.2|7217.7|7202.7|7220.7|7205.7|7217.2|7202.2|42
1730831560000|2024-11-05 18:32:40|7217.6|7202.6|7217.1|7202.1|7217.6|7202.6|7217.1|7202.1|2
1730831570000|2024-11-05 18:32:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1730831580000|2024-11-05 18:33:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|1
1730831590000|2024-11-05 18:33:10|7216.7|7201.7|7217.6|7202.6|7218.6|7203.6|7216.7|7201.7|3
1730831600000|2024-11-05 18:33:20|7217.7|7202.7|7218.2|7203.2|7218.2|7203.2|7217.7|7202.7|0
1730831610000|2024-11-05 18:33:30|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|2
1730831620000|2024-11-05 18:33:40|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|1
1730831630000|2024-11-05 18:33:50|7218.1|7203.1|7217.7|7202.7|7218.1|7203.1|7216.7|7201.7|4
1730831650000|2024-11-05 18:34:10|7217.8|7202.8|7218.2|7203.2|7218.2|7203.2|7217.8|7202.8|1
1730831660000|2024-11-05 18:34:20|||||||||3
1730831670000|2024-11-05 18:34:30|||||||||2
1730831690000|2024-11-05 18:34:50|||||||||11
1730831700000|2024-11-05 18:35:00|7217.6|7202.6|7217.5|7202.5|7217.6|7202.6|7217.5|7202.5|5
1730831710000|2024-11-05 18:35:10|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|2
1730831720000|2024-11-05 18:35:20|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|2
1730831730000|2024-11-05 18:35:30|7216.5|7201.5|7217.1|7202.1|7217.1|7202.1|7216.5|7201.5|15
1730831740000|2024-11-05 18:35:40|||||||||3
1730831750000|2024-11-05 18:35:50|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216|7201|6
1730831760000|2024-11-05 18:36:00|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|2
1730831790000|2024-11-05 18:36:30|||||||||3
1730831820000|2024-11-05 18:37:00|||||||||1
1730831830000|2024-11-05 18:37:10|||||||||1
1730831860000|2024-11-05 18:37:40|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7215.6|7200.6|1
1730831870000|2024-11-05 18:37:50|7216.5|7201.5|7216.1|7201.1|7216.5|7201.5|7216.1|7201.1|1
1730831910000|2024-11-05 18:38:30|7216.6|7201.6|7215.6|7200.6|7216.6|7201.6|7215.6|7200.6|1
1730831920000|2024-11-05 18:38:40|||||||||1
1730831930000|2024-11-05 18:38:50|7215.5|7200.5|7216|7201|7216.1|7201.1|7215.5|7200.5|2
1730831940000|2024-11-05 18:39:00|7214.2|7199.2|7214.6|7199.6|7214.6|7199.6|7214|7199|7
1730831950000|2024-11-05 18:39:10|7215|7200|7215.5|7200.5|7215.6|7200.6|7215|7200|1
1730831960000|2024-11-05 18:39:20|7215|7200|7214.6|7199.6|7215|7200|7214.5|7199.5|22
1730831970000|2024-11-05 18:39:30|7215.1|7200.1|7215.7|7200.7|7215.7|7200.7|7214.7|7199.7|10
1730831980000|2024-11-05 18:39:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730831990000|2024-11-05 18:39:50|||||||||1
1730832000000|2024-11-05 18:40:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1730832010000|2024-11-05 18:40:10|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1730832030000|2024-11-05 18:40:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7
1730832040000|2024-11-05 18:40:40|||||||||1
1730832050000|2024-11-05 18:40:50|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|2
1730832060000|2024-11-05 18:41:00|||||||||1
1730832070000|2024-11-05 18:41:10|7216.2|7201.2|7216.6|7201.6|7216.6|7201.6|7216.2|7201.2|0
1730832080000|2024-11-05 18:41:20|7216.2|7201.2|7216.1|7201.1|7216.2|7201.2|7216.1|7201.1|1
1730832090000|2024-11-05 18:41:30|||||||||1
1730832110000|2024-11-05 18:41:50|||||||||2
1730832120000|2024-11-05 18:42:00|7215.6|7200.6|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|1
1730832130000|2024-11-05 18:42:10|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|1
1730832140000|2024-11-05 18:42:20|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1730832150000|2024-11-05 18:42:30|||||||||1
1730832160000|2024-11-05 18:42:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1730832170000|2024-11-05 18:42:50|||||||||1
1730832180000|2024-11-05 18:43:00|||||||||1
1730832190000|2024-11-05 18:43:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|11
1730832200000|2024-11-05 18:43:20|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.6|7201.6|2
1730832210000|2024-11-05 18:43:30|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1730832220000|2024-11-05 18:43:40|||||||||1
1730832230000|2024-11-05 18:43:50|||||||||3
1730832240000|2024-11-05 18:44:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.6|7201.6|2
1730832250000|2024-11-05 18:44:10|||||||||1
1730832260000|2024-11-05 18:44:20|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|2
1730832270000|2024-11-05 18:44:30|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|2
1730832290000|2024-11-05 18:44:50|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|14
1730832300000|2024-11-05 18:45:00|7216.3|7201.3|7216.3|7201.3|7216.8|7201.8|7216.2|7201.2|12
1730832310000|2024-11-05 18:45:10|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|5
1730832320000|2024-11-05 18:45:20|7216.8|7201.8|7217.2|7202.2|7217.2|7202.2|7216.8|7201.8|3
1730832330000|2024-11-05 18:45:30|7216.2|7201.2|7216.3|7201.3|7216.3|7201.3|7216.2|7201.2|3
1730832340000|2024-11-05 18:45:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7215.8|7200.8|10
1730832350000|2024-11-05 18:45:50|7216.8|7201.8|7217.3|7202.3|7217.3|7202.3|7216.2|7201.2|3
1730832360000|2024-11-05 18:46:00|||||||||1
1730832380000|2024-11-05 18:46:20|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|2
1730832390000|2024-11-05 18:46:30|7216.8|7201.8|7216.7|7201.7|7216.8|7201.8|7216.7|7201.7|1
1730832400000|2024-11-05 18:46:40|||||||||3
1730832410000|2024-11-05 18:46:50|||||||||1
1730832420000|2024-11-05 18:47:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1730832430000|2024-11-05 18:47:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|3
1730832440000|2024-11-05 18:47:20|7216.8|7201.8|7216.7|7201.7|7216.8|7201.8|7216.7|7201.7|1
1730832450000|2024-11-05 18:47:30|7216.6|7201.6|7216.3|7201.3|7216.6|7201.6|7215.8|7200.8|2
1730832460000|2024-11-05 18:47:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1730832470000|2024-11-05 18:47:50|||||||||3
1730832500000|2024-11-05 18:48:20|||||||||1
1730832510000|2024-11-05 18:48:30|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|2
1730832520000|2024-11-05 18:48:40|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|0
1730832530000|2024-11-05 18:48:50|7215.7|7200.7|7215.2|7200.2|7215.7|7200.7|7215.2|7200.2|0
1730832540000|2024-11-05 18:49:00|7215.3|7200.3|7215.7|7200.7|7215.7|7200.7|7215.3|7200.3|0
1730832550000|2024-11-05 18:49:10|7215.3|7200.3|7215.7|7200.7|7215.7|7200.7|7215.2|7200.2|11
1730832560000|2024-11-05 18:49:20|7215.8|7200.8|7215.7|7200.7|7215.8|7200.8|7215.7|7200.7|0
1730832580000|2024-11-05 18:49:40|7215.8|7200.8|7215.7|7200.7|7215.8|7200.8|7215.7|7200.7|1
1730832590000|2024-11-05 18:49:50|7215.8|7200.8|7215.7|7200.7|7215.8|7200.8|7215.7|7200.7|1
1730832600000|2024-11-05 18:50:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|4
1730832610000|2024-11-05 18:50:10|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|1
1730832620000|2024-11-05 18:50:20|7215.7|7200.7|7215.3|7200.3|7215.7|7200.7|7215.3|7200.3|4
1730832630000|2024-11-05 18:50:30|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7214.8|7199.8|13
1730832640000|2024-11-05 18:50:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1730832650000|2024-11-05 18:50:50|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|3
1730832670000|2024-11-05 18:51:10|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|1
1730832680000|2024-11-05 18:51:20|7215.3|7200.3|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|5
1730832700000|2024-11-05 18:51:40|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|1
1730832710000|2024-11-05 18:51:50|7215.7|7200.7|7214.9|7199.9|7215.7|7200.7|7214.9|7199.9|6
1730832720000|2024-11-05 18:52:00|7215.4|7200.4|7216.8|7201.8|7216.8|7201.8|7215.4|7200.4|1
1730832730000|2024-11-05 18:52:10|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1730832740000|2024-11-05 18:52:20|||||||||1
1730832770000|2024-11-05 18:52:50|||||||||1
1730832780000|2024-11-05 18:53:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1730832790000|2024-11-05 18:53:10|||||||||1
1730832800000|2024-11-05 18:53:20|7216.3|7201.3|7216.9|7201.9|7216.9|7201.9|7216.3|7201.3|2
1730832830000|2024-11-05 18:53:50|||||||||2
1730832840000|2024-11-05 18:54:00|7217.4|7202.4|7216.9|7201.9|7217.4|7202.4|7216.9|7201.9|2
1730832850000|2024-11-05 18:54:10|7217.3|7202.3|7216.9|7201.9|7217.3|7202.3|7216.9|7201.9|9
1730832860000|2024-11-05 18:54:20|7216.3|7201.3|7216.9|7201.9|7216.9|7201.9|7216.3|7201.3|5
1730832870000|2024-11-05 18:54:30|7218.4|7203.4|7217.8|7202.8|7218.4|7203.4|7217.8|7202.8|5
1730832890000|2024-11-05 18:54:50|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|2
1730832910000|2024-11-05 18:55:10|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1730832930000|2024-11-05 18:55:30|||||||||1
1730832950000|2024-11-05 18:55:50|7217.7|7202.7|7217.8|7202.8|7217.8|7202.8|7217.7|7202.7|1
1730832960000|2024-11-05 18:56:00|||||||||1
1730832970000|2024-11-05 18:56:10|7217.7|7202.7|7217.8|7202.8|7217.8|7202.8|7217.7|7202.7|1
1730832980000|2024-11-05 18:56:20|7217.7|7202.7|7216.8|7201.8|7217.7|7202.7|7216.8|7201.8|23
1730832990000|2024-11-05 18:56:30|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1730833000000|2024-11-05 18:56:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|1
1730833010000|2024-11-05 18:56:50|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1730833020000|2024-11-05 18:57:00|||||||||1
1730833040000|2024-11-05 18:57:20|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|1
1730833050000|2024-11-05 18:57:30|||||||||1
1730833060000|2024-11-05 18:57:40|||||||||1
1730833070000|2024-11-05 18:57:50|||||||||1
1730833090000|2024-11-05 18:58:10|||||||||1
1730833120000|2024-11-05 18:58:40|||||||||1
1730833130000|2024-11-05 18:58:50|||||||||2
1730833140000|2024-11-05 18:59:00|7213.7|7198.7|7214.2|7199.2|7214.2|7199.2|7213.2|7198.2|6
1730833170000|2024-11-05 18:59:30|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1730833180000|2024-11-05 18:59:40|7213.7|7198.7|7213.8|7198.8|7213.8|7198.8|7213.7|7198.7|2
1730833190000|2024-11-05 18:59:50|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|1
1730833200000|2024-11-05 19:00:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|2
1730833210000|2024-11-05 19:00:10|||||||||1
1730833220000|2024-11-05 19:00:20|7214.7|7199.7|7215.7|7200.7|7216.3|7201.3|7214.7|7199.7|5
1730833230000|2024-11-05 19:00:30|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|1
1730833250000|2024-11-05 19:00:50|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|2
1730833260000|2024-11-05 19:01:00|||||||||2
1730833270000|2024-11-05 19:01:10|||||||||1
1730833290000|2024-11-05 19:01:30|||||||||7
1730833310000|2024-11-05 19:01:50|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|3
1730833340000|2024-11-05 19:02:20|||||||||1
1730833350000|2024-11-05 19:02:30|||||||||1
1730833360000|2024-11-05 19:02:40|7215.7|7200.7|7215.8|7200.8|7215.8|7200.8|7215.7|7200.7|4
1730833370000|2024-11-05 19:02:50|7213.8|7198.8|7214.9|7199.9|7214.9|7199.9|7213.8|7198.8|9
1730833380000|2024-11-05 19:03:00|7215.3|7200.3|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|6
1730833390000|2024-11-05 19:03:10|7216.3|7201.3|7217.3|7202.3|7217.3|7202.3|7216.3|7201.3|8
1730833430000|2024-11-05 19:03:50|||||||||8
1730833440000|2024-11-05 19:04:00|7216.3|7201.3|7217.3|7202.3|7217.3|7202.3|7216.3|7201.3|3
1730833450000|2024-11-05 19:04:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1730833460000|2024-11-05 19:04:20|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|3
1730833470000|2024-11-05 19:04:30|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|4
1730833480000|2024-11-05 19:04:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|2
1730833490000|2024-11-05 19:04:50|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1730833500000|2024-11-05 19:05:00|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|1
1730833510000|2024-11-05 19:05:10|7217.2|7202.2|7216.3|7201.3|7217.2|7202.2|7216.3|7201.3|2
1730833520000|2024-11-05 19:05:20|7215.8|7200.8|7216.3|7201.3|7216.3|7201.3|7215.3|7200.3|15
1730833530000|2024-11-05 19:05:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1730833540000|2024-11-05 19:05:40|7217.2|7202.2|7216.7|7201.7|7217.7|7202.7|7216.7|7201.7|4
1730833550000|2024-11-05 19:05:50|||||||||3
1730833560000|2024-11-05 19:06:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|13
1730833570000|2024-11-05 19:06:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1730833580000|2024-11-05 19:06:20|||||||||9
1730833590000|2024-11-05 19:06:30|7216.8|7201.8|7218.2|7203.2|7218.2|7203.2|7216.8|7201.8|3
1730833600000|2024-11-05 19:06:40|7219.2|7204.2|7220.2|7205.2|7221.2|7206.2|7219.2|7204.2|9
1730833610000|2024-11-05 19:06:50|7220.7|7205.7|7221.7|7206.7|7221.7|7206.7|7220.7|7205.7|16
1730833620000|2024-11-05 19:07:00|7222.2|7207.2|7223.2|7208.2|7223.2|7208.2|7222.2|7207.2|8
1730833630000|2024-11-05 19:07:10|7222.7|7207.7|7222.7|7207.7|7223.2|7208.2|7222.7|7207.7|6
1730833640000|2024-11-05 19:07:20|7222.2|7207.2|7222.7|7207.7|7222.7|7207.7|7222.2|7207.2|5
1730833650000|2024-11-05 19:07:30|||||||||2
1730833670000|2024-11-05 19:07:50|||||||||2
1730833680000|2024-11-05 19:08:00|7222.2|7207.2|7221.2|7206.2|7222.2|7207.2|7221.2|7206.2|6
1730833690000|2024-11-05 19:08:10|7221.1|7206.1|7220.7|7205.7|7221.1|7206.1|7220.7|7205.7|2
1730833700000|2024-11-05 19:08:20|7220.2|7205.2|7219.7|7204.7|7220.2|7205.2|7219.7|7204.7|2
1730833710000|2024-11-05 19:08:30|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7219.7|7204.7|4
1730833720000|2024-11-05 19:08:40|7220.8|7205.8|7220.7|7205.7|7220.8|7205.8|7220.7|7205.7|0
1730833730000|2024-11-05 19:08:50|7220.8|7205.8|7220.7|7205.7|7220.8|7205.8|7220.7|7205.7|5
1730833740000|2024-11-05 19:09:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1730833750000|2024-11-05 19:09:10|||||||||4
1730833760000|2024-11-05 19:09:20|||||||||1
1730833770000|2024-11-05 19:09:30|||||||||4
1730833780000|2024-11-05 19:09:40|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1730833790000|2024-11-05 19:09:50|||||||||10
1730833800000|2024-11-05 19:10:00|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|8
1730833810000|2024-11-05 19:10:10|7219.2|7204.2|7219.7|7204.7|7220.2|7205.2|7218.8|7203.8|42
1730833820000|2024-11-05 19:10:20|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|4
1730833840000|2024-11-05 19:10:40|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.7|7204.7|5
1730833850000|2024-11-05 19:10:50|||||||||2
1730833860000|2024-11-05 19:11:00|7219.7|7204.7|7220.2|7205.2|7220.2|7205.2|7219.2|7204.2|5
1730833870000|2024-11-05 19:11:10|7220.7|7205.7|7220.7|7205.7|7220.8|7205.8|7220.7|7205.7|4
1730833880000|2024-11-05 19:11:20|7220.3|7205.3|7220.2|7205.2|7220.3|7205.3|7220.2|7205.2|27
1730833890000|2024-11-05 19:11:30|||||||||3
1730833900000|2024-11-05 19:11:40|||||||||4
1730833910000|2024-11-05 19:11:50|7220.8|7205.8|7221.3|7206.3|7221.3|7206.3|7220.8|7205.8|13
1730833920000|2024-11-05 19:12:00|7221.7|7206.7|7221.2|7206.2|7222.2|7207.2|7221.2|7206.2|10
1730833930000|2024-11-05 19:12:10|7220.7|7205.7|7220.2|7205.2|7220.8|7205.8|7219.7|7204.7|15
1730833940000|2024-11-05 19:12:20|7220.7|7205.7|7220.8|7205.8|7220.8|7205.8|7220.7|7205.7|4
1730833950000|2024-11-05 19:12:30|||||||||10
1730833960000|2024-11-05 19:12:40|7221.2|7206.2|7220.8|7205.8|7221.2|7206.2|7220.7|7205.7|32
1730833970000|2024-11-05 19:12:50|7220.3|7205.3|7220.2|7205.2|7220.3|7205.3|7219.7|7204.7|10
1730833980000|2024-11-05 19:13:00|7219.8|7204.8|7222.3|7207.3|7222.3|7207.3|7219.8|7204.8|19
1730833990000|2024-11-05 19:13:10|7222.7|7207.7|7221.8|7206.8|7222.8|7207.8|7221.8|7206.8|26
1730834000000|2024-11-05 19:13:20|7221.9|7206.9|7220.8|7205.8|7221.9|7206.9|7220.8|7205.8|15
1730834010000|2024-11-05 19:13:30|||||||||9
1730834020000|2024-11-05 19:13:40|7221.4|7206.4|7222.9|7207.9|7222.9|7207.9|7221.4|7206.4|69
1730834030000|2024-11-05 19:13:50|7223.4|7208.4|7222.8|7207.8|7223.4|7208.4|7222.4|7207.4|70
1730834040000|2024-11-05 19:14:00|7222.4|7207.4|7217.8|7202.8|7222.4|7207.4|7217.8|7202.8|143
1730834050000|2024-11-05 19:14:10|7217.3|7202.3|7219.6|7204.6|7219.7|7204.7|7215.8|7200.8|155
1730834060000|2024-11-05 19:14:20|7219.7|7204.7|7218.7|7203.7|7219.7|7204.7|7217.8|7202.8|85
1730834070000|2024-11-05 19:14:30|7219.1|7204.1|7222.2|7207.2|7222.2|7207.2|7218.7|7203.7|93
1730834080000|2024-11-05 19:14:40|7223.2|7208.2|7220.2|7205.2|7223.7|7208.7|7219.7|7204.7|170
1730834090000|2024-11-05 19:14:50|7219.7|7204.7|7218.7|7203.7|7220.2|7205.2|7218.7|7203.7|111
1730834100000|2024-11-05 19:15:00|7218.8|7203.8|7219.8|7204.8|7220.7|7205.7|7218.8|7203.8|53
1730834110000|2024-11-05 19:15:10|7220.7|7205.7|7219.8|7204.8|7220.7|7205.7|7218.3|7203.3|6
1730834120000|2024-11-05 19:15:20|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|34
1730834130000|2024-11-05 19:15:30|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|33
1730834140000|2024-11-05 19:15:40|7216.8|7201.8|7217.3|7202.3|7217.3|7202.3|7216.8|7201.8|10
1730834150000|2024-11-05 19:15:50|7217.8|7202.8|7216.8|7201.8|7217.8|7202.8|7216.8|7201.8|19
1730834160000|2024-11-05 19:16:00|7216.3|7201.3|7216.8|7201.8|7216.8|7201.8|7215.3|7200.3|30
1730834170000|2024-11-05 19:16:10|7216.7|7201.7|7215.8|7200.8|7216.7|7201.7|7215.8|7200.8|7
1730834180000|2024-11-05 19:16:20|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1730834190000|2024-11-05 19:16:30|||||||||4
1730834200000|2024-11-05 19:16:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|4
1730834210000|2024-11-05 19:16:50|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|3
1730834230000|2024-11-05 19:17:10|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1730834250000|2024-11-05 19:17:30|7218.8|7203.8|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|0
1730834270000|2024-11-05 19:17:50|||||||||6
1730834290000|2024-11-05 19:18:10|7220.2|7205.2|7220.8|7205.8|7220.8|7205.8|7220.2|7205.2|13
1730834300000|2024-11-05 19:18:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|30
1730834310000|2024-11-05 19:18:30|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|1
1730834320000|2024-11-05 19:18:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1730834330000|2024-11-05 19:18:50|||||||||1
1730834340000|2024-11-05 19:19:00|7221.3|7206.3|7221.2|7206.2|7221.3|7206.3|7221.2|7206.2|1
1730834350000|2024-11-05 19:19:10|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7220.2|7205.2|10
1730834360000|2024-11-05 19:19:20|7219.3|7204.3|7219.8|7204.8|7219.8|7204.8|7219.2|7204.2|32
1730834370000|2024-11-05 19:19:30|7220.2|7205.2|7220.3|7205.3|7220.8|7205.8|7220.2|7205.2|7
1730834380000|2024-11-05 19:19:40|7219.2|7204.2|7220.3|7205.3|7220.3|7205.3|7219.2|7204.2|6
1730834390000|2024-11-05 19:19:50|7220.8|7205.8|7218.8|7203.8|7220.8|7205.8|7218.8|7203.8|4
1730858400000|2024-11-06 02:00:00|7219|7204|7212.2|7197.2|7219|7204|7210.7|7195.7|13
1730858410000|2024-11-06 02:00:10|7212.1|7197.1|7205.7|7190.7|7212.1|7197.1|7204.6|7189.6|5
1730858420000|2024-11-06 02:00:20|7206.2|7191.2|7201.7|7186.7|7206.7|7191.7|7201.7|7186.7|5
1730858430000|2024-11-06 02:00:30|7202|7187|7207.7|7192.7|7207.7|7192.7|7201.7|7186.7|5
1730858440000|2024-11-06 02:00:40|7207.2|7192.2|7208.2|7193.2|7208.2|7193.2|7207.2|7192.2|3
1730858450000|2024-11-06 02:00:50|7208.5|7193.5|7212.2|7197.2|7212.2|7197.2|7208.5|7193.5|0
1730858470000|2024-11-06 02:01:10|||||||||1
1730858480000|2024-11-06 02:01:20|||||||||2
1730858500000|2024-11-06 02:01:40|7211.7|7196.7|7204.7|7189.7|7211.7|7196.7|7203.8|7188.8|9
1730858520000|2024-11-06 02:02:00|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730858530000|2024-11-06 02:02:10|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|2
1730858540000|2024-11-06 02:02:20|7203.7|7188.7|7207.2|7192.2|7208.2|7193.2|7203.7|7188.7|1
1730858550000|2024-11-06 02:02:30|7207.7|7192.7|7204.9|7189.9|7207.7|7192.7|7204.9|7189.9|3
1730858560000|2024-11-06 02:02:40|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|1
1730858580000|2024-11-06 02:03:00|7202.2|7187.2|7200.2|7185.2|7202.7|7187.7|7199.2|7184.2|12
1730858590000|2024-11-06 02:03:10|7200.7|7185.7|7201.1|7186.1|7201.1|7186.1|7200.7|7185.7|0
1730858600000|2024-11-06 02:03:20|7200.7|7185.7|7203.1|7188.1|7203.1|7188.1|7200.6|7185.6|1
1730858620000|2024-11-06 02:03:40|||||||||2
1730858630000|2024-11-06 02:03:50|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|1
1730858640000|2024-11-06 02:04:00|7201.3|7186.3|7200.6|7185.6|7201.3|7186.3|7200.6|7185.6|3
1730858660000|2024-11-06 02:04:20|||||||||1
1730858680000|2024-11-06 02:04:40|||||||||1
1730858700000|2024-11-06 02:05:00|||||||||1
1730858780000|2024-11-06 02:06:20|7199.8|7184.8|7201.1|7186.1|7201.1|7186.1|7199.6|7184.6|6
1730858950000|2024-11-06 02:09:10|7204.2|7189.2|7205.1|7190.1|7205.6|7190.6|7204.1|7189.1|3
1730858990000|2024-11-06 02:09:50|7204.9|7189.9|7201.6|7186.6|7204.9|7189.9|7201.6|7186.6|2
1730859000000|2024-11-06 02:10:00|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|1
1730859010000|2024-11-06 02:10:10|7200.6|7185.6|7197.6|7182.6|7200.6|7185.6|7197.6|7182.6|3
1730859050000|2024-11-06 02:10:50|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730859060000|2024-11-06 02:11:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1730859120000|2024-11-06 02:12:00|||||||||1
1730859160000|2024-11-06 02:12:40|||||||||1
1730859210000|2024-11-06 02:13:30|7196.2|7181.2|7198.6|7183.6|7199.6|7184.6|7195.9|7180.9|4
1730859220000|2024-11-06 02:13:40|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7196.6|7181.6|0
1730859240000|2024-11-06 02:14:00|7195.2|7180.2|7196.1|7181.1|7196.1|7181.1|7194.6|7179.6|3
1730859260000|2024-11-06 02:14:20|7195.6|7180.6|7194.3|7179.3|7195.6|7180.6|7194.1|7179.1|1
1730859270000|2024-11-06 02:14:30|7195.6|7180.6|7193.2|7178.2|7195.6|7180.6|7193.2|7178.2|4
1730859280000|2024-11-06 02:14:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730859290000|2024-11-06 02:14:50|7193.1|7178.1|7193|7178|7193.1|7178.1|7193|7178|5
1730859300000|2024-11-06 02:15:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730859310000|2024-11-06 02:15:10|7191.1|7176.1|7191.2|7176.2|7193|7178|7190.6|7175.6|2
1730859320000|2024-11-06 02:15:20|7191.6|7176.6|7191.1|7176.1|7191.6|7176.6|7191.1|7176.1|1
1730859340000|2024-11-06 02:15:40|||||||||1
1730859350000|2024-11-06 02:15:50|||||||||1
1730859360000|2024-11-06 02:16:00|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1730859370000|2024-11-06 02:16:10|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730859400000|2024-11-06 02:16:40|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1730859410000|2024-11-06 02:16:50|||||||||1
1730859440000|2024-11-06 02:17:20|7189.6|7174.6|7191.1|7176.1|7191.1|7176.1|7189.6|7174.6|8
1730859450000|2024-11-06 02:17:30|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|1
1730859460000|2024-11-06 02:17:40|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|0
1730859470000|2024-11-06 02:17:50|7190|7175|7190|7175|7190|7175|7190|7175|9
1730859480000|2024-11-06 02:18:00|||||||||1
1730859490000|2024-11-06 02:18:10|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|3
1730859510000|2024-11-06 02:18:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1730859530000|2024-11-06 02:18:50|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|6
1730859590000|2024-11-06 02:19:50|||||||||1
1730859730000|2024-11-06 02:22:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730859800000|2024-11-06 02:23:20|7195.9|7180.9|7192|7177|7195.9|7180.9|7191.6|7176.6|6
1730859810000|2024-11-06 02:23:30|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730859820000|2024-11-06 02:23:40|7189.9|7174.9|7189|7174|7189.9|7174.9|7189|7174|2
1730859840000|2024-11-06 02:24:00|||||||||2
1730859850000|2024-11-06 02:24:10|7190.5|7175.5|7190.1|7175.1|7190.6|7175.6|7190|7175|6
1730859860000|2024-11-06 02:24:20|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|1
1730859870000|2024-11-06 02:24:30|7189.3|7174.3|7191.6|7176.6|7191.6|7176.6|7189.3|7174.3|1
1730859880000|2024-11-06 02:24:40|7191|7176|7190.1|7175.1|7191|7176|7190.1|7175.1|0
1730859890000|2024-11-06 02:24:50|7190.5|7175.5|7191|7176|7191.1|7176.1|7190.5|7175.5|3
1730859900000|2024-11-06 02:25:00|7190.7|7175.7|7191.6|7176.6|7192.6|7177.6|7190.7|7175.7|1
1730859910000|2024-11-06 02:25:10|7191.1|7176.1|7191.1|7176.1|7192.1|7177.1|7191.1|7176.1|1
1730859950000|2024-11-06 02:25:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730859960000|2024-11-06 02:26:00|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1730859970000|2024-11-06 02:26:10|7189.6|7174.6|7189|7174|7190|7175|7189|7174|1
1730859980000|2024-11-06 02:26:20|||||||||1
1730859990000|2024-11-06 02:26:30|7192.1|7177.1|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|23
1730860000000|2024-11-06 02:26:40|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730860040000|2024-11-06 02:27:20|7190.5|7175.5|7190|7175|7191|7176|7190|7175|0
1730860100000|2024-11-06 02:28:20|||||||||1
1730860180000|2024-11-06 02:29:40|7191|7176|7190.6|7175.6|7191|7176|7189.5|7174.5|1
1730860190000|2024-11-06 02:29:50|7190.5|7175.5|7190|7175|7190.5|7175.5|7190|7175|0
1730860200000|2024-11-06 02:30:00|7191|7176|7191.1|7176.1|7191.1|7176.1|7189.5|7174.5|1
1730860210000|2024-11-06 02:30:10|7191|7176|7190.1|7175.1|7191.1|7176.1|7190.1|7175.1|0
1730860230000|2024-11-06 02:30:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1730860240000|2024-11-06 02:30:40|7190|7175|7189|7174|7190|7175|7189|7174|1
1730860250000|2024-11-06 02:30:50|||||||||4
1730860260000|2024-11-06 02:31:00|||||||||2
1730860270000|2024-11-06 02:31:10|||||||||2
1730860280000|2024-11-06 02:31:20|||||||||1
1730860290000|2024-11-06 02:31:30|||||||||2
1730860300000|2024-11-06 02:31:40|||||||||3
1730860310000|2024-11-06 02:31:50|7188.5|7173.5|7183|7168|7188.5|7173.5|7183|7168|15
1730860320000|2024-11-06 02:32:00|||||||||2
1730860330000|2024-11-06 02:32:10|7182.6|7167.6|7183.6|7168.6|7183.6|7168.6|7181|7166|7
1730860370000|2024-11-06 02:32:50|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|1
1730860390000|2024-11-06 02:33:10|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1730860400000|2024-11-06 02:33:20|7181|7166|7181|7166|7181|7166|7181|7166|0
1730860410000|2024-11-06 02:33:30|||||||||5
1730860420000|2024-11-06 02:33:40|7180.5|7165.5|7180.5|7165.5|7181|7166|7180.5|7165.5|17
1730860430000|2024-11-06 02:33:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179|7164|13
1730860440000|2024-11-06 02:34:00|7179|7164|7179|7164|7179|7164|7179|7164|0
1730860450000|2024-11-06 02:34:10|||||||||1
1730860470000|2024-11-06 02:34:30|7180.5|7165.5|7181.6|7166.6|7182|7167|7180|7165|16
1730860480000|2024-11-06 02:34:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1730860510000|2024-11-06 02:35:10|7180.9|7165.9|7184.5|7169.5|7184.5|7169.5|7180.9|7165.9|13
1730860530000|2024-11-06 02:35:30|7184|7169|7184|7169|7184|7169|7184|7169|0
1730860570000|2024-11-06 02:36:10|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1730860600000|2024-11-06 02:36:40|7182|7167|7181|7166|7182|7167|7181|7166|3
1730860650000|2024-11-06 02:37:30|7179.2|7164.2|7179|7164|7179.2|7164.2|7179|7164|2
1730860660000|2024-11-06 02:37:40|||||||||1
1730860670000|2024-11-06 02:37:50|||||||||7
1730860680000|2024-11-06 02:38:00|7181.5|7166.5|7181.4|7166.4|7181.5|7166.5|7181.4|7166.4|1
1730860690000|2024-11-06 02:38:10|7181|7166|7181|7166|7181|7166|7181|7166|0
1730860720000|2024-11-06 02:38:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|1
1730860730000|2024-11-06 02:38:50|7181|7166|7181|7166|7181|7166|7181|7166|1
1730860750000|2024-11-06 02:39:10|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1730860770000|2024-11-06 02:39:30|7181|7166|7181|7166|7181|7166|7181|7166|0
1730860840000|2024-11-06 02:40:40|7181.3|7166.3|7183.5|7168.5|7183.5|7168.5|7181.3|7166.3|4
1730860870000|2024-11-06 02:41:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1730860900000|2024-11-06 02:41:40|7183.5|7168.5|7181.6|7166.6|7183.5|7168.5|7181.6|7166.6|0
1730860910000|2024-11-06 02:41:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|1
1730861040000|2024-11-06 02:44:00|||||||||10
1730861060000|2024-11-06 02:44:20|7179.6|7164.6|7179.7|7164.7|7179.7|7164.7|7179.6|7164.6|3
1730861070000|2024-11-06 02:44:30|7179.6|7164.6|7179.6|7164.6|7179.7|7164.7|7179.6|7164.6|4
1730861080000|2024-11-06 02:44:40|7179.7|7164.7|7179.6|7164.6|7179.7|7164.7|7179.6|7164.6|0
1730861090000|2024-11-06 02:44:50|7179.7|7164.7|7179|7164|7179.7|7164.7|7179|7164|5
1730861110000|2024-11-06 02:45:10|7178.6|7163.6|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|3
1730861130000|2024-11-06 02:45:30|||||||||4
1730861150000|2024-11-06 02:45:50|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1730861160000|2024-11-06 02:46:00|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1730861360000|2024-11-06 02:49:20|||||||||1
1730861380000|2024-11-06 02:49:40|||||||||4
1730861480000|2024-11-06 02:51:20|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.1|7164.1|17
1730861510000|2024-11-06 02:51:50|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1730861520000|2024-11-06 02:52:00|7177.8|7162.8|7177.7|7162.7|7177.8|7162.8|7177.7|7162.7|21
1730861530000|2024-11-06 02:52:10|7177.2|7162.2|7177.1|7162.1|7177.2|7162.2|7177.1|7162.1|4
1730861570000|2024-11-06 02:52:50|||||||||2
1730861620000|2024-11-06 02:53:40|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|1
1730861670000|2024-11-06 02:54:30|7176.7|7161.7|7177.1|7162.1|7177.1|7162.1|7176.7|7161.7|1
1730861720000|2024-11-06 02:55:20|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|20
1730861730000|2024-11-06 02:55:30|||||||||3
1730861740000|2024-11-06 02:55:40|||||||||2
1730861750000|2024-11-06 02:55:50|||||||||2
1730861770000|2024-11-06 02:56:10|||||||||1
1730861800000|2024-11-06 02:56:40|7177.1|7162.1|7177.6|7162.6|7177.6|7162.6|7177.1|7162.1|3
1730861820000|2024-11-06 02:57:00|7176.7|7161.7|7176.6|7161.6|7176.7|7161.7|7176.6|7161.6|3
1730861860000|2024-11-06 02:57:40|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1730861880000|2024-11-06 02:58:00|||||||||1
1730861890000|2024-11-06 02:58:10|||||||||1
1730861910000|2024-11-06 02:58:30|7174.7|7159.7|7172.7|7157.7|7174.7|7159.7|7172.7|7157.7|34
1730861920000|2024-11-06 02:58:40|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1730861930000|2024-11-06 02:58:50|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|3
1730861940000|2024-11-06 02:59:00|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1730861950000|2024-11-06 02:59:10|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1730861970000|2024-11-06 02:59:30|7174.7|7159.7|7173.7|7158.7|7174.7|7159.7|7173.7|7158.7|1
1730861980000|2024-11-06 02:59:40|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1730862000000|2024-11-06 03:00:00|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1730862010000|2024-11-06 03:00:10|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1730862060000|2024-11-06 03:01:00|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|1
1730862070000|2024-11-06 03:01:10|7174.2|7159.2|7173.7|7158.7|7174.7|7159.7|7173.7|7158.7|2
1730862080000|2024-11-06 03:01:20|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|1
1730862090000|2024-11-06 03:01:30|7171.6|7156.6|7169.1|7154.1|7171.6|7156.6|7169.1|7154.1|7
1730862100000|2024-11-06 03:01:40|7170.6|7155.6|7170.1|7155.1|7170.6|7155.6|7170.1|7155.1|21
1730862120000|2024-11-06 03:02:00|7172.5|7157.5|7171.5|7156.5|7172.5|7157.5|7171.5|7156.5|6
1730862130000|2024-11-06 03:02:10|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1730862160000|2024-11-06 03:02:40|||||||||1
1730862180000|2024-11-06 03:03:00|7171.1|7156.1|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|2
1730862190000|2024-11-06 03:03:10|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|1
1730862200000|2024-11-06 03:03:20|7169.6|7154.6|7169.7|7154.7|7169.7|7154.7|7169.6|7154.6|1
1730862220000|2024-11-06 03:03:40|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|1
1730862230000|2024-11-06 03:03:50|7165.1|7150.1|7164.6|7149.6|7165.1|7150.1|7163.6|7148.6|12
1730862240000|2024-11-06 03:04:00|7164.1|7149.1|7164.1|7149.1|7164.6|7149.6|7162.7|7147.7|1
1730862250000|2024-11-06 03:04:10|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|4
1730862260000|2024-11-06 03:04:20|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|8
1730862300000|2024-11-06 03:05:00|7161.6|7146.6|7146|7131|7161.6|7146.6|7145.5|7130.5|60
1730862310000|2024-11-06 03:05:10|7147|7132|7146|7131|7147|7132|7146|7131|13
1730862320000|2024-11-06 03:05:20|7146.9|7131.9|7147.6|7132.6|7149|7134|7146.7|7131.7|8
1730862330000|2024-11-06 03:05:30|7147.1|7132.1|7152.7|7137.7|7152.7|7137.7|7147.1|7132.1|2
1730862340000|2024-11-06 03:05:40|7153.2|7138.2|7154.2|7139.2|7154.6|7139.6|7153.2|7138.2|6
1730862350000|2024-11-06 03:05:50|7153.7|7138.7|7152.1|7137.1|7153.7|7138.7|7152.1|7137.1|4
1730862360000|2024-11-06 03:06:00|||||||||2
1730862370000|2024-11-06 03:06:10|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1730862380000|2024-11-06 03:06:20|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|1
1730862400000|2024-11-06 03:06:40|7152|7137|7152.1|7137.1|7152.1|7137.1|7152|7137|1
1730862420000|2024-11-06 03:07:00|7152|7137|7152.1|7137.1|7152.1|7137.1|7152|7137|1
1730862470000|2024-11-06 03:07:50|7152|7137|7152|7137|7152|7137|7152|7137|0
1730862490000|2024-11-06 03:08:10|7152.2|7137.2|7153.1|7138.1|7153.1|7138.1|7152.2|7137.2|4
1730862520000|2024-11-06 03:08:40|7153.7|7138.7|7152.6|7137.6|7153.7|7138.7|7152.6|7137.6|5
1730862570000|2024-11-06 03:09:30|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1730862590000|2024-11-06 03:09:50|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1730862600000|2024-11-06 03:10:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1730862640000|2024-11-06 03:10:40|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1730862660000|2024-11-06 03:11:00|7154.7|7139.7|7159.6|7144.6|7159.6|7144.6|7154.7|7139.7|11
1730862670000|2024-11-06 03:11:10|7159.2|7144.2|7160.1|7145.1|7160.2|7145.2|7159.2|7144.2|2
1730862680000|2024-11-06 03:11:20|7159.1|7144.1|7159.7|7144.7|7159.7|7144.7|7158.7|7143.7|0
1730862700000|2024-11-06 03:11:40|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|1
1730862720000|2024-11-06 03:12:00|||||||||1
1730862730000|2024-11-06 03:12:10|7160|7145|7160.1|7145.1|7160.1|7145.1|7160|7145|0
1730862740000|2024-11-06 03:12:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|1
1730862770000|2024-11-06 03:12:50|7165|7150|7165|7150|7165|7150|7165|7150|7
1730862780000|2024-11-06 03:13:00|7164.5|7149.5|7165|7150|7165|7150|7164.5|7149.5|0
1730862800000|2024-11-06 03:13:20|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|0
1730862810000|2024-11-06 03:13:30|||||||||7
1730862820000|2024-11-06 03:13:40|||||||||1
1730862830000|2024-11-06 03:13:50|||||||||3
1730862840000|2024-11-06 03:14:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1730862850000|2024-11-06 03:14:10|||||||||1
1730862860000|2024-11-06 03:14:20|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1730862870000|2024-11-06 03:14:30|7159.2|7144.2|7159.2|7144.2|7159.6|7144.6|7159.2|7144.2|0
1730862880000|2024-11-06 03:14:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1730862890000|2024-11-06 03:14:50|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1730862900000|2024-11-06 03:15:00|7157.6|7142.6|7153.7|7138.7|7157.6|7142.6|7153.7|7138.7|4
1730862910000|2024-11-06 03:15:10|7154.2|7139.2|7153.6|7138.6|7154.2|7139.2|7153.6|7138.6|0
1730862920000|2024-11-06 03:15:20|7153.1|7138.1|7151.6|7136.6|7153.1|7138.1|7151.6|7136.6|4
1730862930000|2024-11-06 03:15:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1730862940000|2024-11-06 03:15:40|7151.2|7136.2|7151.6|7136.6|7151.6|7136.6|7151.2|7136.2|1
1730862950000|2024-11-06 03:15:50|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|1
1730862960000|2024-11-06 03:16:00|7150.2|7135.2|7150.1|7135.1|7150.2|7135.2|7150.1|7135.1|3
1730862970000|2024-11-06 03:16:10|7151|7136|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|1
1730862990000|2024-11-06 03:16:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1730863000000|2024-11-06 03:16:40|7152|7137|7152.1|7137.1|7152.1|7137.1|7152|7137|2
1730863010000|2024-11-06 03:16:50|7153|7138|7153|7138|7153|7138|7153|7138|5
1730863020000|2024-11-06 03:17:00|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1730863050000|2024-11-06 03:17:30|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1730863080000|2024-11-06 03:18:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1730863110000|2024-11-06 03:18:30|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154|7139|0
1730863160000|2024-11-06 03:19:20|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1730863170000|2024-11-06 03:19:30|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1730863230000|2024-11-06 03:20:30|7155.6|7140.6|7156.6|7141.6|7157.1|7142.1|7155.6|7140.6|5
1730863240000|2024-11-06 03:20:40|7157.1|7142.1|7157.1|7142.1|7158.5|7143.5|7157.1|7142.1|2
1730863360000|2024-11-06 03:22:40|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|0
1730863370000|2024-11-06 03:22:50|7155.6|7140.6|7156.6|7141.6|7156.6|7141.6|7155.6|7140.6|3
1730863390000|2024-11-06 03:23:10|||||||||2
1730863400000|2024-11-06 03:23:20|7157.1|7142.1|7156.6|7141.6|7157.1|7142.1|7156.6|7141.6|1
1730863420000|2024-11-06 03:23:40|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|1
1730863440000|2024-11-06 03:24:00|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|0
1730863450000|2024-11-06 03:24:10|7159.1|7144.1|7161.6|7146.6|7161.6|7146.6|7159.1|7144.1|3
1730863470000|2024-11-06 03:24:30|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1730863490000|2024-11-06 03:24:50|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1730863510000|2024-11-06 03:25:10|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|2
1730863540000|2024-11-06 03:25:40|7160.5|7145.5|7160.1|7145.1|7160.6|7145.6|7159.6|7144.6|0
1730863550000|2024-11-06 03:25:50|7159.6|7144.6|7159.6|7144.6|7160.6|7145.6|7159.6|7144.6|1
1730863560000|2024-11-06 03:26:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1730863570000|2024-11-06 03:26:10|7158.6|7143.6|7159.6|7144.6|7159.6|7144.6|7158.6|7143.6|2
1730863580000|2024-11-06 03:26:20|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|2
1730863590000|2024-11-06 03:26:30|7162.1|7147.1|7164.6|7149.6|7164.6|7149.6|7162.1|7147.1|2
1730863600000|2024-11-06 03:26:40|7163.6|7148.6|7165.6|7150.6|7165.6|7150.6|7163.6|7148.6|0
1730863610000|2024-11-06 03:26:50|7166.6|7151.6|7167.4|7152.4|7168.1|7153.1|7166.6|7151.6|4
1730863620000|2024-11-06 03:27:00|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|0
1730863630000|2024-11-06 03:27:10|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|3
1730863640000|2024-11-06 03:27:20|7164.6|7149.6|7162.6|7147.6|7164.6|7149.6|7162.6|7147.6|0
1730863650000|2024-11-06 03:27:30|7163.6|7148.6|7163.1|7148.1|7163.6|7148.6|7163.1|7148.1|0
1730863680000|2024-11-06 03:28:00|7163|7148|7162.6|7147.6|7163|7148|7162.6|7147.6|0
1730863690000|2024-11-06 03:28:10|||||||||2
1730863710000|2024-11-06 03:28:30|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1730863750000|2024-11-06 03:29:10|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|2
1730863790000|2024-11-06 03:29:50|7166|7151|7166|7151|7166.1|7151.1|7165.6|7150.6|1
1730863800000|2024-11-06 03:30:00|7165.6|7150.6|7166.1|7151.1|7166.1|7151.1|7165.6|7150.6|0
1730863810000|2024-11-06 03:30:10|||||||||2
1730863820000|2024-11-06 03:30:20|7165.7|7150.7|7167.6|7152.6|7167.6|7152.6|7165.7|7150.7|3
1730863830000|2024-11-06 03:30:30|7168.6|7153.6|7170.1|7155.1|7170.1|7155.1|7168.6|7153.6|1
1730863840000|2024-11-06 03:30:40|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1730863850000|2024-11-06 03:30:50|7172.6|7157.6|7176.6|7161.6|7176.6|7161.6|7172.6|7157.6|4
1730863860000|2024-11-06 03:31:00|7182.1|7167.1|7187.7|7172.7|7187.7|7172.7|7182.1|7167.1|5
1730863870000|2024-11-06 03:31:10|7188.7|7173.7|7194.1|7179.1|7195.1|7180.1|7188.7|7173.7|1
1730863880000|2024-11-06 03:31:20|7193.7|7178.7|7192.2|7177.2|7194.1|7179.1|7192.2|7177.2|1
1730863890000|2024-11-06 03:31:30|7191.7|7176.7|7196.2|7181.2|7196.2|7181.2|7190.1|7175.1|26
1730863900000|2024-11-06 03:31:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730863910000|2024-11-06 03:31:50|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730863920000|2024-11-06 03:32:00|7196.2|7181.2|7196.6|7181.6|7196.6|7181.6|7196.2|7181.2|0
1730863930000|2024-11-06 03:32:10|||||||||2
1730863950000|2024-11-06 03:32:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730863980000|2024-11-06 03:33:00|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1730863990000|2024-11-06 03:33:10|7194.7|7179.7|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|8
1730864000000|2024-11-06 03:33:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|3
1730864040000|2024-11-06 03:34:00|7195.2|7180.2|7198.2|7183.2|7198.2|7183.2|7195.2|7180.2|3
1730864050000|2024-11-06 03:34:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730864060000|2024-11-06 03:34:20|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|3
1730864080000|2024-11-06 03:34:40|7200.1|7185.1|7199.7|7184.7|7200.1|7185.1|7199.7|7184.7|1
1730864090000|2024-11-06 03:34:50|7200.2|7185.2|7197.7|7182.7|7200.2|7185.2|7197.7|7182.7|2
1730864100000|2024-11-06 03:35:00|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7197.7|7182.7|0
1730864110000|2024-11-06 03:35:10|7198.7|7183.7|7202.7|7187.7|7202.7|7187.7|7198.7|7183.7|1
1730864160000|2024-11-06 03:36:00|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1730864170000|2024-11-06 03:36:10|7201.7|7186.7|7200.2|7185.2|7201.7|7186.7|7200.2|7185.2|4
1730864180000|2024-11-06 03:36:20|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|0
1730864190000|2024-11-06 03:36:30|7198.7|7183.7|7198.1|7183.1|7198.7|7183.7|7198.1|7183.1|2
1730864200000|2024-11-06 03:36:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1730864230000|2024-11-06 03:37:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|2
1730864240000|2024-11-06 03:37:20|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730864250000|2024-11-06 03:37:30|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1730864290000|2024-11-06 03:38:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730864310000|2024-11-06 03:38:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1730864320000|2024-11-06 03:38:40|7199.7|7184.7|7198.2|7183.2|7199.7|7184.7|7198.2|7183.2|10
1730864350000|2024-11-06 03:39:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|2
1730864360000|2024-11-06 03:39:20|7199.6|7184.6|7200.2|7185.2|7200.2|7185.2|7199.2|7184.2|0
1730864390000|2024-11-06 03:39:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1730864410000|2024-11-06 03:40:10|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|2
1730864470000|2024-11-06 03:41:10|7202.1|7187.1|7202.7|7187.7|7202.7|7187.7|7202.1|7187.1|2
1730864480000|2024-11-06 03:41:20|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|3
1730864490000|2024-11-06 03:41:30|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1730864500000|2024-11-06 03:41:40|7199.1|7184.1|7198.2|7183.2|7199.1|7184.1|7198.2|7183.2|0
1730864530000|2024-11-06 03:42:10|7202.2|7187.2|7202.6|7187.6|7202.6|7187.6|7202.2|7187.2|10
1730864550000|2024-11-06 03:42:30|7206.3|7191.3|7206.2|7191.2|7206.3|7191.3|7206.2|7191.2|0
1730864560000|2024-11-06 03:42:40|7205.7|7190.7|7206.7|7191.7|7207.2|7192.2|7205.7|7190.7|0
1730864590000|2024-11-06 03:43:10|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|1
1730864610000|2024-11-06 03:43:30|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1730864640000|2024-11-06 03:44:00|7210.8|7195.8|7217.8|7202.8|7217.8|7202.8|7210.8|7195.8|19
1730864650000|2024-11-06 03:44:10|7218.8|7203.8|7221.2|7206.2|7221.8|7206.8|7218.3|7203.3|31
1730864660000|2024-11-06 03:44:20|7220.7|7205.7|7220.7|7205.7|7221.2|7206.2|7220.7|7205.7|15
1730864670000|2024-11-06 03:44:30|||||||||11
1730864680000|2024-11-06 03:44:40|7219.8|7204.8|7220.8|7205.8|7220.8|7205.8|7219.8|7204.8|20
1730864690000|2024-11-06 03:44:50|||||||||11
1730864700000|2024-11-06 03:45:00|7220.3|7205.3|7222.8|7207.8|7222.8|7207.8|7220.3|7205.3|19
1730864710000|2024-11-06 03:45:10|7222.4|7207.4|7222.8|7207.8|7222.8|7207.8|7222.3|7207.3|7
1730864720000|2024-11-06 03:45:20|7222.3|7207.3|7222.3|7207.3|7222.8|7207.8|7222.3|7207.3|1
1730864730000|2024-11-06 03:45:30|7222.8|7207.8|7222.4|7207.4|7222.8|7207.8|7222.4|7207.4|13
1730864740000|2024-11-06 03:45:40|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|7222.8|7207.8|0
1730864760000|2024-11-06 03:46:00|||||||||3
1730864770000|2024-11-06 03:46:10|||||||||2
1730864790000|2024-11-06 03:46:30|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|5
1730864800000|2024-11-06 03:46:40|7223.4|7208.4|7223.3|7208.3|7223.8|7208.8|7223.3|7208.3|1
1730864820000|2024-11-06 03:47:00|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|2
1730864830000|2024-11-06 03:47:10|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|2
1730864840000|2024-11-06 03:47:20|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|2
1730864880000|2024-11-06 03:48:00|||||||||2
1730864890000|2024-11-06 03:48:10|||||||||2
1730864920000|2024-11-06 03:48:40|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|7223.7|7208.7|2
1730864930000|2024-11-06 03:48:50|7222.2|7207.2|7220.2|7205.2|7222.2|7207.2|7220.2|7205.2|2
1730864950000|2024-11-06 03:49:10|||||||||2
1730865000000|2024-11-06 03:50:00|7217|7202|7210.3|7195.3|7217|7202|7208.2|7193.2|12
1730865010000|2024-11-06 03:50:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|2
1730865020000|2024-11-06 03:50:20|7211.3|7196.3|7203.7|7188.7|7211.3|7196.3|7203.7|7188.7|3
1730865030000|2024-11-06 03:50:30|7203.3|7188.3|7204.7|7189.7|7204.7|7189.7|7203.3|7188.3|0
1730865100000|2024-11-06 03:51:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1730865120000|2024-11-06 03:52:00|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1730865160000|2024-11-06 03:52:40|7201.6|7186.6|7201.7|7186.7|7201.7|7186.7|7201.6|7186.6|0
1730865180000|2024-11-06 03:53:00|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1730865200000|2024-11-06 03:53:20|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|0
1730865220000|2024-11-06 03:53:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1730865230000|2024-11-06 03:53:50|7199.5|7184.5|7199.8|7184.8|7200.7|7185.7|7199.5|7184.5|6
1730865240000|2024-11-06 03:54:00|7200.2|7185.2|7193.7|7178.7|7200.2|7185.2|7193.7|7178.7|1
1730865250000|2024-11-06 03:54:10|7194.7|7179.7|7195.2|7180.2|7195.2|7180.2|7194.7|7179.7|0
1730865260000|2024-11-06 03:54:20|7195.7|7180.7|7192.2|7177.2|7195.7|7180.7|7192.2|7177.2|2
1730865270000|2024-11-06 03:54:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1730865320000|2024-11-06 03:55:20|7189.5|7174.5|7192.2|7177.2|7192.7|7177.7|7189.5|7174.5|3
1730865340000|2024-11-06 03:55:40|7192.7|7177.7|7190.2|7175.2|7192.7|7177.7|7189.2|7174.2|0
1730865350000|2024-11-06 03:55:50|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7189.6|7174.6|0
1730865360000|2024-11-06 03:56:00|7189.1|7174.1|7191.7|7176.7|7196.1|7181.1|7186.2|7171.2|3
1730865370000|2024-11-06 03:56:10|7186.2|7171.2|7190.7|7175.7|7190.7|7175.7|7185.7|7170.7|7
1730865390000|2024-11-06 03:56:30|||||||||1
1730865560000|2024-11-06 03:59:20|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1730865580000|2024-11-06 03:59:40|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|2
1730865590000|2024-11-06 03:59:50|7185.8|7170.8|7184.7|7169.7|7185.8|7170.8|7184.7|7169.7|2
1730865600000|2024-11-06 04:00:00|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|2
1730865610000|2024-11-06 04:00:10|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1730865650000|2024-11-06 04:00:50|7184.3|7169.3|7185.2|7170.2|7185.2|7170.2|7184.3|7169.3|0
1730865760000|2024-11-06 04:02:40|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|1
1730865780000|2024-11-06 04:03:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1730865880000|2024-11-06 04:04:40|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|1
1730866010000|2024-11-06 04:06:50|7185.3|7170.3|7186.2|7171.2|7186.2|7171.2|7185.3|7170.3|0
1730866390000|2024-11-06 04:13:10|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730866710000|2024-11-06 04:18:30|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1730866720000|2024-11-06 04:18:40|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|0
1730866830000|2024-11-06 04:20:30|7180|7165|7178.7|7163.7|7180|7165|7177.1|7162.1|2
1730866840000|2024-11-06 04:20:40|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1730866890000|2024-11-06 04:21:30|7179.1|7164.1|7178.2|7163.2|7179.2|7164.2|7178.2|7163.2|0
1730866910000|2024-11-06 04:21:50|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1730867000000|2024-11-06 04:23:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1730867260000|2024-11-06 04:27:40|7179.2|7164.2|7178.7|7163.7|7179.2|7164.2|7178.7|7163.7|0
1730867270000|2024-11-06 04:27:50|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1730867280000|2024-11-06 04:28:00|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1730867420000|2024-11-06 04:30:20|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|1
1730867430000|2024-11-06 04:30:30|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1730867440000|2024-11-06 04:30:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1730867460000|2024-11-06 04:31:00|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|0
1730867480000|2024-11-06 04:31:20|||||||||1
1730867540000|2024-11-06 04:32:20|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1730867630000|2024-11-06 04:33:50|7182.3|7167.3|7182.7|7167.7|7182.7|7167.7|7182.3|7167.3|0
1730867650000|2024-11-06 04:34:10|7182.3|7167.3|7182.7|7167.7|7182.7|7167.7|7182.3|7167.3|19
1730867670000|2024-11-06 04:34:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1730867680000|2024-11-06 04:34:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730867690000|2024-11-06 04:34:50|7182.7|7167.7|7183.2|7168.2|7183.2|7168.2|7182.7|7167.7|0
1730867700000|2024-11-06 04:35:00|7183.8|7168.8|7182.3|7167.3|7183.8|7168.8|7181.8|7166.8|3
1730867710000|2024-11-06 04:35:10|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|10
1730867720000|2024-11-06 04:35:20|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730867760000|2024-11-06 04:36:00|7180.9|7165.9|7181.3|7166.3|7181.3|7166.3|7180.9|7165.9|0
1730867770000|2024-11-06 04:36:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730867810000|2024-11-06 04:36:50|7180.9|7165.9|7180.9|7165.9|7181.3|7166.3|7180.9|7165.9|10
1730867820000|2024-11-06 04:37:00|7181.3|7166.3|7178.4|7163.4|7181.3|7166.3|7178.4|7163.4|10
1730867830000|2024-11-06 04:37:10|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|10
1730867850000|2024-11-06 04:37:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730867860000|2024-11-06 04:37:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|41
1730867880000|2024-11-06 04:38:00|7177.9|7162.9|7177.9|7162.9|7178|7163|7177.9|7162.9|20
1730867890000|2024-11-06 04:38:10|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1730867900000|2024-11-06 04:38:20|7175.5|7160.5|7174.9|7159.9|7175.5|7160.5|7174.5|7159.5|20
1730867910000|2024-11-06 04:38:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1730867920000|2024-11-06 04:38:40|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|9
1730867930000|2024-11-06 04:38:50|7172|7157|7171.7|7156.7|7172|7157|7171.7|7156.7|4
1730867940000|2024-11-06 04:39:00|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730867950000|2024-11-06 04:39:10|7169.3|7154.3|7169.8|7154.8|7169.8|7154.8|7169.3|7154.3|1
1730867990000|2024-11-06 04:39:50|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1730868030000|2024-11-06 04:40:30|7168.3|7153.3|7168.8|7153.8|7168.8|7153.8|7168.3|7153.3|0
1730868040000|2024-11-06 04:40:40|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1730868100000|2024-11-06 04:41:40|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1730868110000|2024-11-06 04:41:50|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1730868130000|2024-11-06 04:42:10|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|0
1730868160000|2024-11-06 04:42:40|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|1
1730868240000|2024-11-06 04:44:00|||||||||1
1730868380000|2024-11-06 04:46:20|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|2
1730868390000|2024-11-06 04:46:30|7168.3|7153.3|7168.9|7153.9|7168.9|7153.9|7168.3|7153.3|0
1730868420000|2024-11-06 04:47:00|7168.8|7153.8|7168.4|7153.4|7168.8|7153.8|7168.3|7153.3|0
1730868430000|2024-11-06 04:47:10|7168.9|7153.9|7168.3|7153.3|7168.9|7153.9|7168.3|7153.3|0
1730868440000|2024-11-06 04:47:20|7168.9|7153.9|7169.8|7154.8|7169.8|7154.8|7168.3|7153.3|0
1730868470000|2024-11-06 04:47:50|7165.9|7150.9|7167.6|7152.6|7167.6|7152.6|7164.2|7149.2|6
1730868480000|2024-11-06 04:48:00|7164.4|7149.4|7163.9|7148.9|7168.5|7153.5|7163.9|7148.9|14
1730868490000|2024-11-06 04:48:10|7164.3|7149.3|7164.9|7149.9|7167.5|7152.5|7164.3|7149.3|11
1730868500000|2024-11-06 04:48:20|7164.8|7149.8|7164.9|7149.9|7168.3|7153.3|7164.8|7149.8|17
1730868510000|2024-11-06 04:48:30|7165.3|7150.3|7168.6|7153.6|7168.8|7153.8|7164.9|7149.9|16
1730868520000|2024-11-06 04:48:40|7165.4|7150.4|7165.4|7150.4|7165.6|7150.6|7164.9|7149.9|10
1730868530000|2024-11-06 04:48:50|7165.9|7150.9|7169.3|7154.3|7169.3|7154.3|7165.9|7150.9|6
1730868600000|2024-11-06 04:50:00|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730868710000|2024-11-06 04:51:50|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1730869080000|2024-11-06 04:58:00|7164.9|7149.9|7169.8|7154.8|7169.8|7154.8|7164.4|7149.4|7
1730869090000|2024-11-06 04:58:10|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1730869140000|2024-11-06 04:59:00|7168.7|7153.7|7167.2|7152.2|7168.7|7153.7|7167.2|7152.2|0
1730869150000|2024-11-06 04:59:10|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|0
1730869200000|2024-11-06 05:00:00|7166.3|7151.3|7166.8|7151.8|7168.3|7153.3|7164.8|7149.8|5
1730869400000|2024-11-06 05:03:20|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1730869600000|2024-11-06 05:06:40|7171.2|7156.2|7170.3|7155.3|7171.3|7156.3|7170.3|7155.3|1
1730869610000|2024-11-06 05:06:50|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1730869620000|2024-11-06 05:07:00|7173.8|7158.8|7176.9|7161.9|7176.9|7161.9|7173.8|7158.8|0
1730869740000|2024-11-06 05:09:00|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|3
1730869820000|2024-11-06 05:10:20|7178.3|7163.3|7178.9|7163.9|7178.9|7163.9|7178.3|7163.3|2
1730869830000|2024-11-06 05:10:30|7178.8|7163.8|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|0
1730869840000|2024-11-06 05:10:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730869850000|2024-11-06 05:10:50|7178.8|7163.8|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|0
1730869860000|2024-11-06 05:11:00|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730869870000|2024-11-06 05:11:10|7178.8|7163.8|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730869880000|2024-11-06 05:11:20|7178.8|7163.8|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|0
1730869890000|2024-11-06 05:11:30|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730869900000|2024-11-06 05:11:40|7178.8|7163.8|7178.9|7163.9|7178.9|7163.9|7178.8|7163.8|0
1730869910000|2024-11-06 05:11:50|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|0
1730869920000|2024-11-06 05:12:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730870190000|2024-11-06 05:16:30|7178.9|7163.9|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|0
1730870220000|2024-11-06 05:17:00|7178.9|7163.9|7178.8|7163.8|7178.9|7163.9|7178.8|7163.8|0
1730870230000|2024-11-06 05:17:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1730870350000|2024-11-06 05:19:10|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|4
1730870370000|2024-11-06 05:19:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1730870400000|2024-11-06 05:20:00|7175.8|7160.8|7170.4|7155.4|7175.8|7160.8|7170.4|7155.4|1
1730870410000|2024-11-06 05:20:10|7169.9|7154.9|7169.8|7154.8|7170.7|7155.7|7169.8|7154.8|0
1730870420000|2024-11-06 05:20:20|7169.4|7154.4|7169.3|7154.3|7169.4|7154.4|7168.8|7153.8|1
1730870430000|2024-11-06 05:20:30|7168.8|7153.8|7168.9|7153.9|7168.9|7153.9|7168.8|7153.8|0
1730870450000|2024-11-06 05:20:50|7169.4|7154.4|7169.3|7154.3|7169.4|7154.4|7169.3|7154.3|0
1730870500000|2024-11-06 05:21:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730870510000|2024-11-06 05:21:50|7170.4|7155.4|7172.8|7157.8|7172.8|7157.8|7170.4|7155.4|0
1730870520000|2024-11-06 05:22:00|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|0
1730870690000|2024-11-06 05:24:50|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1730870950000|2024-11-06 05:29:10|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1730871450000|2024-11-06 05:37:30|7172.9|7157.9|7172.8|7157.8|7172.9|7157.9|7172.8|7157.8|4
1730871460000|2024-11-06 05:37:40|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1730871620000|2024-11-06 05:40:20|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|0
1730871690000|2024-11-06 05:41:30|7172.5|7157.5|7173.8|7158.8|7173.8|7158.8|7172.5|7157.5|1
1730871840000|2024-11-06 05:44:00|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|1
1730871870000|2024-11-06 05:44:30|7172.7|7157.7|7169.3|7154.3|7172.7|7157.7|7168.8|7153.8|1
1730871880000|2024-11-06 05:44:40|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1730871920000|2024-11-06 05:45:20|7165.3|7150.3|7167.3|7152.3|7167.3|7152.3|7165.3|7150.3|4
1730871960000|2024-11-06 05:46:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|2
1730871970000|2024-11-06 05:46:10|7170.8|7155.8|7166.4|7151.4|7170.8|7155.8|7166.4|7151.4|7
1730872020000|2024-11-06 05:47:00|7165.9|7150.9|7165.3|7150.3|7165.9|7150.9|7165.3|7150.3|1
1730872030000|2024-11-06 05:47:10|7164.9|7149.9|7164.8|7149.8|7164.9|7149.9|7164.8|7149.8|1
1730872060000|2024-11-06 05:47:40|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|2
1730872130000|2024-11-06 05:48:50|7164|7149|7164.6|7149.6|7167.3|7152.3|7163.4|7148.4|16
1730872140000|2024-11-06 05:49:00|7167.3|7152.3|7165|7150|7167.3|7152.3|7164.4|7149.4|0
1730872150000|2024-11-06 05:49:10|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7165.4|7150.4|0
1730872160000|2024-11-06 05:49:20|7166.8|7151.8|7166.9|7151.9|7166.9|7151.9|7165.4|7150.4|0
1730872170000|2024-11-06 05:49:30|7166.8|7151.8|7165.5|7150.5|7166.9|7151.9|7165.4|7150.4|0
1730872180000|2024-11-06 05:49:40|7165.4|7150.4|7163.8|7148.8|7167.4|7152.4|7162.9|7147.9|4
1730872200000|2024-11-06 05:50:00|7162.4|7147.4|7163.8|7148.8|7165.3|7150.3|7162.4|7147.4|0
1730872240000|2024-11-06 05:50:40|7164.8|7149.8|7164.3|7149.3|7164.8|7149.8|7164.3|7149.3|0
1730872310000|2024-11-06 05:51:50|7164.5|7149.5|7165.9|7150.9|7166.3|7151.3|7164.5|7149.5|0
1730872320000|2024-11-06 05:52:00|7166.3|7151.3|7164.9|7149.9|7166.3|7151.3|7164.9|7149.9|0
1730872330000|2024-11-06 05:52:10|7165.3|7150.3|7163.3|7148.3|7165.3|7150.3|7162.3|7147.3|7
1730872360000|2024-11-06 05:52:40|7162.8|7147.8|7163.3|7148.3|7163.3|7148.3|7162.8|7147.8|0
1730872420000|2024-11-06 05:53:40|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|1
1730872440000|2024-11-06 05:54:00|7161.3|7146.3|7161.4|7146.4|7161.8|7146.8|7160.3|7145.3|0
1730872450000|2024-11-06 05:54:10|7160.8|7145.8|7161.4|7146.4|7161.4|7146.4|7160.8|7145.8|0
1730872460000|2024-11-06 05:54:20|7160.8|7145.8|7160.9|7145.9|7161.4|7146.4|7160.8|7145.8|0
1730872480000|2024-11-06 05:54:40|7161.3|7146.3|7160.9|7145.9|7161.3|7146.3|7160.9|7145.9|0
1730872490000|2024-11-06 05:54:50|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|0
1730872500000|2024-11-06 05:55:00|7161.9|7146.9|7162.8|7147.8|7162.8|7147.8|7161.9|7146.9|0
1730872510000|2024-11-06 05:55:10|7162.3|7147.3|7162.4|7147.4|7162.8|7147.8|7162.3|7147.3|0
1730872520000|2024-11-06 05:55:20|7162.3|7147.3|7161.4|7146.4|7162.8|7147.8|7161.4|7146.4|1
1730872550000|2024-11-06 05:55:50|7165.3|7150.3|7164.4|7149.4|7165.3|7150.3|7164.4|7149.4|2
1730872560000|2024-11-06 05:56:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|12
1730872620000|2024-11-06 05:57:00|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|10
1730872630000|2024-11-06 05:57:10|7157.9|7142.9|7156.9|7141.9|7157.9|7142.9|7156.9|7141.9|2
1730872640000|2024-11-06 05:57:20|7152.5|7137.5|7156.1|7141.1|7156.1|7141.1|7152.4|7137.4|9
1730872650000|2024-11-06 05:57:30|7152.9|7137.9|7155.4|7140.4|7155.4|7140.4|7152.9|7137.9|1
1730872730000|2024-11-06 05:58:50|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1730872740000|2024-11-06 05:59:00|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|0
1730872810000|2024-11-06 06:00:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1730872830000|2024-11-06 06:00:30|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1730872840000|2024-11-06 06:00:40|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|3
1730872850000|2024-11-06 06:00:50|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1730872970000|2024-11-06 06:02:50|7158.3|7143.3|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|1
1730873030000|2024-11-06 06:03:50|7158.1|7143.1|7160.9|7145.9|7160.9|7145.9|7158.1|7143.1|0
1730873040000|2024-11-06 06:04:00|7161|7146|7160.9|7145.9|7161|7146|7160.9|7145.9|0
1730873050000|2024-11-06 06:04:10|7161|7146|7161.4|7146.4|7161.4|7146.4|7161|7146|0
1730873080000|2024-11-06 06:04:40|7159.9|7144.9|7160.4|7145.4|7160.4|7145.4|7159.9|7144.9|3
1730873090000|2024-11-06 06:04:50|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1730873100000|2024-11-06 06:05:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1730873110000|2024-11-06 06:05:10|7159.4|7144.4|7158.4|7143.4|7159.4|7144.4|7158.4|7143.4|1
1730873200000|2024-11-06 06:06:40|7154.4|7139.4|7153.9|7138.9|7155.3|7140.3|7153.9|7138.9|7
1730873260000|2024-11-06 06:07:40|7153.3|7138.3|7152.1|7137.1|7153.3|7138.3|7152.1|7137.1|2
1730873270000|2024-11-06 06:07:50|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1730873310000|2024-11-06 06:08:30|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|3
1730873320000|2024-11-06 06:08:40|7158|7143|7158|7143|7158|7143|7158|7143|0
1730873330000|2024-11-06 06:08:50|7157.6|7142.6|7158.9|7143.9|7158.9|7143.9|7157.6|7142.6|1
1730873350000|2024-11-06 06:09:10|||||||||1
1730873360000|2024-11-06 06:09:20|||||||||1
1730873400000|2024-11-06 06:10:00|7158.5|7143.5|7152.5|7137.5|7158.5|7143.5|7152.5|7137.5|2
1730873420000|2024-11-06 06:10:20|7150|7135|7150|7135|7150|7135|7150|7135|11
1730873430000|2024-11-06 06:10:30|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|6
1730873440000|2024-11-06 06:10:40|7147.8|7132.8|7146|7131|7147.8|7132.8|7146|7131|4
1730873450000|2024-11-06 06:10:50|||||||||1
1730873460000|2024-11-06 06:11:00|7146.2|7131.2|7146.9|7131.9|7147|7132|7146.2|7131.2|3
1730873470000|2024-11-06 06:11:10|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|1
1730873480000|2024-11-06 06:11:20|7150.4|7135.4|7150|7135|7150.5|7135.5|7150|7135|2
1730873490000|2024-11-06 06:11:30|7150.4|7135.4|7149.9|7134.9|7150.4|7135.4|7149.9|7134.9|0
1730873500000|2024-11-06 06:11:40|7150|7135|7150|7135|7150|7135|7150|7135|0
1730873520000|2024-11-06 06:12:00|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1730873530000|2024-11-06 06:12:10|7147|7132|7147|7132|7147|7132|7147|7132|5
1730873550000|2024-11-06 06:12:30|7149|7134|7149|7134|7149|7134|7149|7134|9
1730873590000|2024-11-06 06:13:10|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1730873650000|2024-11-06 06:14:10|7149|7134|7149|7134|7149|7134|7149|7134|0
1730873670000|2024-11-06 06:14:30|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|1
1730873680000|2024-11-06 06:14:40|7151|7136|7151|7136|7151|7136|7151|7136|0
1730873690000|2024-11-06 06:14:50|7151.9|7136.9|7153.4|7138.4|7153.4|7138.4|7151.9|7136.9|0
1730873710000|2024-11-06 06:15:10|7153.9|7138.9|7159|7144|7159|7144|7153.9|7138.9|4
1730873720000|2024-11-06 06:15:20|7160|7145|7161.5|7146.5|7162|7147|7160|7145|4
1730873740000|2024-11-06 06:15:40|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1730873750000|2024-11-06 06:15:50|7159|7144|7156.9|7141.9|7159|7144|7156.9|7141.9|2
1730873760000|2024-11-06 06:16:00|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1730873770000|2024-11-06 06:16:10|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1730873780000|2024-11-06 06:16:20|||||||||1
1730873790000|2024-11-06 06:16:30|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|1
1730873810000|2024-11-06 06:16:50|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|6
1730873820000|2024-11-06 06:17:00|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|1
1730874060000|2024-11-06 06:21:00|7160.5|7145.5|7160|7145|7160.5|7145.5|7160|7145|11
1730874110000|2024-11-06 06:21:50|||||||||1
1730874130000|2024-11-06 06:22:10|7159|7144|7159|7144|7159|7144|7159|7144|0
1730874180000|2024-11-06 06:23:00|7159.4|7144.4|7159.5|7144.5|7160|7145|7155.5|7140.5|12
1730874190000|2024-11-06 06:23:10|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1730874220000|2024-11-06 06:23:40|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|4
1730874230000|2024-11-06 06:23:50|7159|7144|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|3
1730874240000|2024-11-06 06:24:00|7158|7143|7154.5|7139.5|7158|7143|7154.5|7139.5|2
1730874250000|2024-11-06 06:24:10|||||||||1
1730874270000|2024-11-06 06:24:30|7154|7139|7154|7139|7154|7139|7154|7139|0
1730874340000|2024-11-06 06:25:40|7153.6|7138.6|7154|7139|7155.5|7140.5|7153.5|7138.5|12
1730874350000|2024-11-06 06:25:50|7153.5|7138.5|7153.3|7138.3|7154.4|7139.4|7151|7136|8
1730874360000|2024-11-06 06:26:00|7151|7136|7146.5|7131.5|7151|7136|7146.5|7131.5|15
1730874370000|2024-11-06 06:26:10|7147|7132|7147|7132|7147|7132|7147|7132|1
1730874380000|2024-11-06 06:26:20|||||||||1
1730874390000|2024-11-06 06:26:30|7148.3|7133.3|7148.5|7133.5|7148.5|7133.5|7148.3|7133.3|2
1730874420000|2024-11-06 06:27:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1730874480000|2024-11-06 06:28:00|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1730874570000|2024-11-06 06:29:30|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1730874600000|2024-11-06 06:30:00|7151|7136|7151|7136|7151|7136|7151|7136|0
1730874610000|2024-11-06 06:30:10|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1730874640000|2024-11-06 06:30:40|7150|7135|7150.5|7135.5|7150.5|7135.5|7150|7135|0
1730874700000|2024-11-06 06:31:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1730874730000|2024-11-06 06:32:10|7148.6|7133.6|7149.1|7134.1|7149.1|7134.1|7148.1|7133.1|12
1730874740000|2024-11-06 06:32:20|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|5
1730874750000|2024-11-06 06:32:30|||||||||2
1730874770000|2024-11-06 06:32:50|||||||||3
1730874780000|2024-11-06 06:33:00|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|2
1730874790000|2024-11-06 06:33:10|7148.6|7133.6|7148.6|7133.6|7149.5|7134.5|7148.1|7133.1|24
1730874800000|2024-11-06 06:33:20|7147.6|7132.6|7148.1|7133.1|7148.6|7133.6|7147.6|7132.6|6
1730874820000|2024-11-06 06:33:40|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.5|7132.5|1
1730874830000|2024-11-06 06:33:50|7148.1|7133.1|7152.5|7137.5|7152.5|7137.5|7148.1|7133.1|2
1730874840000|2024-11-06 06:34:00|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.5|7137.5|1
1730874860000|2024-11-06 06:34:20|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1730874870000|2024-11-06 06:34:30|7152.6|7137.6|7152.5|7137.5|7152.6|7137.6|7152.5|7137.5|0
1730874910000|2024-11-06 06:35:10|7151.6|7136.6|7149.5|7134.5|7151.6|7136.6|7149.5|7134.5|2
1730874930000|2024-11-06 06:35:30|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1730874990000|2024-11-06 06:36:30|7150.5|7135.5|7150.1|7135.1|7150.6|7135.6|7150|7135|3
1730875000000|2024-11-06 06:36:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1730875020000|2024-11-06 06:37:00|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1730875060000|2024-11-06 06:37:40|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|0
1730875090000|2024-11-06 06:38:10|7147|7132|7147|7132|7147|7132|7147|7132|1
1730875130000|2024-11-06 06:38:50|||||||||1
1730875150000|2024-11-06 06:39:10|7146.4|7131.4|7144|7129|7146.4|7131.4|7144|7129|0
1730875160000|2024-11-06 06:39:20|7145.5|7130.5|7147.4|7132.4|7147.5|7132.5|7145.4|7130.4|3
1730875170000|2024-11-06 06:39:30|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1730875190000|2024-11-06 06:39:50|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|1
1730875210000|2024-11-06 06:40:10|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1730875230000|2024-11-06 06:40:30|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1730875240000|2024-11-06 06:40:40|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1730875260000|2024-11-06 06:41:00|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1730875290000|2024-11-06 06:41:30|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|1
1730875350000|2024-11-06 06:42:30|||||||||1
1730875360000|2024-11-06 06:42:40|7148.6|7133.6|7148.1|7133.1|7148.6|7133.6|7148.1|7133.1|0
1730875370000|2024-11-06 06:42:50|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1730875380000|2024-11-06 06:43:00|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1730875410000|2024-11-06 06:43:30|7148|7133|7147.5|7132.5|7148.1|7133.1|7147.5|7132.5|4
1730875420000|2024-11-06 06:43:40|7147.6|7132.6|7149.1|7134.1|7150.1|7135.1|7147.1|7132.1|6
1730875430000|2024-11-06 06:43:50|7148.1|7133.1|7149.6|7134.6|7149.6|7134.6|7148.1|7133.1|0
1730875440000|2024-11-06 06:44:00|7147.6|7132.6|7148.1|7133.1|7148.1|7133.1|7147.6|7132.6|1
1730875450000|2024-11-06 06:44:10|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|0
1730875470000|2024-11-06 06:44:30|7148.1|7133.1|7150.1|7135.1|7151.1|7136.1|7148.1|7133.1|1
1730875480000|2024-11-06 06:44:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.1|7135.1|0
1730875490000|2024-11-06 06:44:50|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1730875510000|2024-11-06 06:45:10|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1730875520000|2024-11-06 06:45:20|7151.1|7136.1|7151.6|7136.6|7151.6|7136.6|7150.6|7135.6|4
1730875530000|2024-11-06 06:45:30|7151.7|7136.7|7152.1|7137.1|7152.1|7137.1|7151.7|7136.7|1
1730875540000|2024-11-06 06:45:40|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1730875550000|2024-11-06 06:45:50|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1730875560000|2024-11-06 06:46:00|||||||||1
1730875620000|2024-11-06 06:47:00|7152.2|7137.2|7150.1|7135.1|7152.2|7137.2|7150.1|7135.1|1
1730875660000|2024-11-06 06:47:40|7150|7135|7149.5|7134.5|7150|7135|7149.5|7134.5|1
1730875720000|2024-11-06 06:48:40|7150|7135|7150|7135|7150|7135|7150|7135|0
1730875730000|2024-11-06 06:48:50|7150.1|7135.1|7150.7|7135.7|7150.7|7135.7|7150.1|7135.1|0
1730875740000|2024-11-06 06:49:00|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1730875800000|2024-11-06 06:50:00|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1730875910000|2024-11-06 06:51:50|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1730875920000|2024-11-06 06:52:00|||||||||2
1730875990000|2024-11-06 06:53:10|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1730876010000|2024-11-06 06:53:30|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|4
1730876060000|2024-11-06 06:54:20|7159.7|7144.7|7160.1|7145.1|7160.1|7145.1|7159.7|7144.7|8
1730876080000|2024-11-06 06:54:40|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1730876130000|2024-11-06 06:55:30|7160.5|7145.5|7159.1|7144.1|7160.5|7145.5|7159.1|7144.1|3
1730876170000|2024-11-06 06:56:10|7159.6|7144.6|7165.2|7150.2|7165.2|7150.2|7159.6|7144.6|17
1730876180000|2024-11-06 06:56:20|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1730876190000|2024-11-06 06:56:30|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1730876220000|2024-11-06 06:57:00|7171.2|7156.2|7170.2|7155.2|7171.2|7156.2|7170.2|7155.2|9
1730876230000|2024-11-06 06:57:10|7168.7|7153.7|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|0
1730876250000|2024-11-06 06:57:30|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1730876310000|2024-11-06 06:58:30|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1730876340000|2024-11-06 06:59:00|7170.1|7155.1|7167.1|7152.1|7170.1|7155.1|7167.1|7152.1|2
1730876350000|2024-11-06 06:59:10|7175.1|7160.1|7173.7|7158.7|7175.1|7160.1|7173.7|7158.7|9
1730876360000|2024-11-06 06:59:20|7174.2|7159.2|7171.7|7156.7|7174.2|7159.2|7171.6|7156.6|3
1730876370000|2024-11-06 06:59:30|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1730876380000|2024-11-06 06:59:40|7173.1|7158.1|7172.1|7157.1|7173.1|7158.1|7171.7|7156.7|0
1730876390000|2024-11-06 06:59:50|7171.7|7156.7|7173.1|7158.1|7173.1|7158.1|7171.7|7156.7|4
1730876400000|2024-11-06 07:00:00|7170.6|7155.6|7171.1|7156.1|7171.1|7156.1|7170.6|7155.6|12
1730876410000|2024-11-06 07:00:10|7171.2|7156.2|7171.6|7156.6|7171.6|7156.6|7171.2|7156.2|0
1730876430000|2024-11-06 07:00:30|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1730876440000|2024-11-06 07:00:40|7172.3|7157.3|7175.7|7160.7|7175.7|7160.7|7172.3|7157.3|3
1730876460000|2024-11-06 07:01:00|7176.1|7161.1|7174.2|7159.2|7176.1|7161.1|7174.2|7159.2|1
1730876470000|2024-11-06 07:01:10|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1730876480000|2024-11-06 07:01:20|7174.6|7159.6|7172.6|7157.6|7174.6|7159.6|7172.6|7157.6|0
1730876600000|2024-11-06 07:03:20|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1730876610000|2024-11-06 07:03:30|7174|7159|7174|7159|7174|7159|7174|7159|0
1730876630000|2024-11-06 07:03:50|7174.1|7159.1|7175|7160|7175|7160|7174.1|7159.1|0
1730876660000|2024-11-06 07:04:20|7172.7|7157.7|7172.5|7157.5|7172.7|7157.7|7172.5|7157.5|1
1730876690000|2024-11-06 07:04:50|||||||||1
1730876800000|2024-11-06 07:06:40|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|5
1730876820000|2024-11-06 07:07:00|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1730876830000|2024-11-06 07:07:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1730876840000|2024-11-06 07:07:20|7176.6|7161.6|7179|7164|7179|7164|7176.6|7161.6|0
1730876860000|2024-11-06 07:07:40|7174.1|7159.1|7172.1|7157.1|7174.1|7159.1|7172.1|7157.1|16
1730876950000|2024-11-06 07:09:10|7173.5|7158.5|7173.6|7158.6|7173.6|7158.6|7173.5|7158.5|1
1730876970000|2024-11-06 07:09:30|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1730876980000|2024-11-06 07:09:40|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1730876990000|2024-11-06 07:09:50|7172.2|7157.2|7172.1|7157.1|7172.6|7157.6|7172.1|7157.1|0
1730877090000|2024-11-06 07:11:30|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1730877120000|2024-11-06 07:12:00|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1730877150000|2024-11-06 07:12:30|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1730877170000|2024-11-06 07:12:50|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|2
1730877180000|2024-11-06 07:13:00|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730877190000|2024-11-06 07:13:10|7173.1|7158.1|7176.1|7161.1|7176.1|7161.1|7173.1|7158.1|1
1730877210000|2024-11-06 07:13:30|7178.6|7163.6|7177.1|7162.1|7178.6|7163.6|7177.1|7162.1|1
1730877220000|2024-11-06 07:13:40|7177.3|7162.3|7179.6|7164.6|7179.6|7164.6|7177.3|7162.3|6
1730877230000|2024-11-06 07:13:50|7180.1|7165.1|7181.1|7166.1|7182.1|7167.1|7180.1|7165.1|4
1730877260000|2024-11-06 07:14:20|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730877300000|2024-11-06 07:15:00|7181|7166|7181|7166|7181|7166|7181|7166|0
1730877310000|2024-11-06 07:15:10|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1730877320000|2024-11-06 07:15:20|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1730877340000|2024-11-06 07:15:40|7180.4|7165.4|7179.5|7164.5|7180.4|7165.4|7179.5|7164.5|0
1730877360000|2024-11-06 07:16:00|7179.3|7164.3|7177.5|7162.5|7179.3|7164.3|7177.5|7162.5|0
1730877400000|2024-11-06 07:16:40|7179|7164|7179.6|7164.6|7179.6|7164.6|7178.5|7163.5|0
1730877410000|2024-11-06 07:16:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1730877420000|2024-11-06 07:17:00|7180.1|7165.1|7181.6|7166.6|7181.6|7166.6|7180.1|7165.1|0
1730877430000|2024-11-06 07:17:10|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730877470000|2024-11-06 07:17:50|7184|7169|7184|7169|7184|7169|7184|7169|5
1730877480000|2024-11-06 07:18:00|7186.1|7171.1|7188.1|7173.1|7188.1|7173.1|7186.1|7171.1|1
1730877490000|2024-11-06 07:18:10|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1730877510000|2024-11-06 07:18:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1730877520000|2024-11-06 07:18:40|7187|7172|7187|7172|7187|7172|7187|7172|1
1730877540000|2024-11-06 07:19:00|7187.5|7172.5|7188.5|7173.5|7190|7175|7187.5|7172.5|5
1730877550000|2024-11-06 07:19:10|7187.6|7172.6|7189|7174|7189|7174|7187.6|7172.6|1
1730877570000|2024-11-06 07:19:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1730877590000|2024-11-06 07:19:50|7189.4|7174.4|7187.5|7172.5|7189.4|7174.4|7187.5|7172.5|0
1730877660000|2024-11-06 07:21:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1730877700000|2024-11-06 07:21:40|7187.5|7172.5|7188.6|7173.6|7188.6|7173.6|7187.5|7172.5|0
1730877720000|2024-11-06 07:22:00|7189|7174|7189|7174|7189|7174|7189|7174|0
1730877740000|2024-11-06 07:22:20|7192.1|7177.1|7191|7176|7192.1|7177.1|7191|7176|5
1730877770000|2024-11-06 07:22:50|7190.5|7175.5|7190|7175|7190.5|7175.5|7190|7175|0
1730877780000|2024-11-06 07:23:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1730877790000|2024-11-06 07:23:10|7185|7170|7185|7170|7185|7170|7185|7170|1
1730877800000|2024-11-06 07:23:20|||||||||2
1730877810000|2024-11-06 07:23:30|||||||||1
1730877830000|2024-11-06 07:23:50|7183|7168|7182.5|7167.5|7183|7168|7182.5|7167.5|6
1730877840000|2024-11-06 07:24:00|7182|7167|7182|7167|7182|7167|7182|7167|0
1730877860000|2024-11-06 07:24:20|7181.9|7166.9|7185|7170|7185.1|7170.1|7180.9|7165.9|2
1730877870000|2024-11-06 07:24:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730877890000|2024-11-06 07:24:50|7186.5|7171.5|7186.6|7171.6|7186.6|7171.6|7186.5|7171.5|0
1730877900000|2024-11-06 07:25:00|7187.5|7172.5|7189.5|7174.5|7189.5|7174.5|7187.5|7172.5|0
1730877910000|2024-11-06 07:25:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730877920000|2024-11-06 07:25:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.5|7173.5|0
1730877930000|2024-11-06 07:25:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730877940000|2024-11-06 07:25:40|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730878050000|2024-11-06 07:27:30|7189|7174|7189|7174|7189|7174|7189|7174|0
1730878110000|2024-11-06 07:28:30|7188|7173|7188|7173|7188|7173|7188|7173|1
1730878130000|2024-11-06 07:28:50|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1730878140000|2024-11-06 07:29:00|7186|7171|7186|7171|7186|7171|7186|7171|1
1730878160000|2024-11-06 07:29:20|||||||||1
1730878170000|2024-11-06 07:29:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730878200000|2024-11-06 07:30:00|7186|7171|7186|7171|7186.1|7171.1|7186|7171|3
1730878240000|2024-11-06 07:30:40|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1730878260000|2024-11-06 07:31:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730878330000|2024-11-06 07:32:10|7186.5|7171.5|7186.1|7171.1|7186.5|7171.5|7186.1|7171.1|0
1730878360000|2024-11-06 07:32:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1730878470000|2024-11-06 07:34:30|7186.5|7171.5|7186.1|7171.1|7186.5|7171.5|7186.1|7171.1|1
1730878520000|2024-11-06 07:35:20|7186.2|7171.2|7188.6|7173.6|7188.6|7173.6|7186.2|7171.2|0
1730878530000|2024-11-06 07:35:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|6
1730878540000|2024-11-06 07:35:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730878620000|2024-11-06 07:37:00|7196|7181|7196|7181|7196|7181|7196|7181|0
1730878680000|2024-11-06 07:38:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|5
1730878700000|2024-11-06 07:38:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191|7176|2
1730878800000|2024-11-06 07:40:00|||||||||3
1730878830000|2024-11-06 07:40:30|7191.6|7176.6|7189.1|7174.1|7191.6|7176.6|7187.6|7172.6|2
1730878840000|2024-11-06 07:40:40|7189|7174|7188.6|7173.6|7189|7174|7188.6|7173.6|0
1730878850000|2024-11-06 07:40:50|7189.1|7174.1|7189|7174|7189.1|7174.1|7189|7174|0
1730878860000|2024-11-06 07:41:00|7188.1|7173.1|7189.1|7174.1|7189.1|7174.1|7187.6|7172.6|2
1730878880000|2024-11-06 07:41:20|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1730878890000|2024-11-06 07:41:30|7192.9|7177.9|7191.6|7176.6|7192.9|7177.9|7191.6|7176.6|0
1730878920000|2024-11-06 07:42:00|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730878940000|2024-11-06 07:42:20|7192.2|7177.2|7193.6|7178.6|7193.6|7178.6|7192.2|7177.2|0
1730878950000|2024-11-06 07:42:30|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730879000000|2024-11-06 07:43:20|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879050000|2024-11-06 07:44:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1730879070000|2024-11-06 07:44:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|3
1730879150000|2024-11-06 07:45:50|7194.6|7179.6|7194|7179|7194.6|7179.6|7194|7179|1
1730879160000|2024-11-06 07:46:00|7193.6|7178.6|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|0
1730879170000|2024-11-06 07:46:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879180000|2024-11-06 07:46:20|7193|7178|7192.1|7177.1|7193|7178|7192.1|7177.1|0
1730879190000|2024-11-06 07:46:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|2
1730879200000|2024-11-06 07:46:40|7193.4|7178.4|7193.6|7178.6|7193.6|7178.6|7193.4|7178.4|2
1730879220000|2024-11-06 07:47:00|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879240000|2024-11-06 07:47:20|7193|7178|7192.6|7177.6|7193|7178|7192.6|7177.6|0
1730879260000|2024-11-06 07:47:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879270000|2024-11-06 07:47:50|7193|7178|7192.6|7177.6|7193|7178|7192.6|7177.6|0
1730879290000|2024-11-06 07:48:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879320000|2024-11-06 07:48:40|7191.1|7176.1|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|1
1730879500000|2024-11-06 07:51:40|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730879510000|2024-11-06 07:51:50|7193|7178|7193.1|7178.1|7193.1|7178.1|7193|7178|1
1730879580000|2024-11-06 07:53:00|7193|7178|7193|7178|7193|7178|7193|7178|1
1730879590000|2024-11-06 07:53:10|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|0
1730879610000|2024-11-06 07:53:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730879630000|2024-11-06 07:53:50|7193.1|7178.1|7194.6|7179.6|7194.6|7179.6|7193.1|7178.1|2
1730879660000|2024-11-06 07:54:20|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730879680000|2024-11-06 07:54:40|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|1
1730879700000|2024-11-06 07:55:00|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730879720000|2024-11-06 07:55:20|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730879740000|2024-11-06 07:55:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730879760000|2024-11-06 07:56:00|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730879810000|2024-11-06 07:56:50|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730879860000|2024-11-06 07:57:40|||||||||1
1730879920000|2024-11-06 07:58:40|7198.1|7183.1|7198.6|7183.6|7198.6|7183.6|7198.1|7183.1|1
1730879950000|2024-11-06 07:59:10|7201.4|7186.4|7201.6|7186.6|7201.6|7186.6|7201.4|7186.4|2
1730879960000|2024-11-06 07:59:20|||||||||4
1730879970000|2024-11-06 07:59:30|||||||||4
1730879980000|2024-11-06 07:59:40|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1730880000000|2024-11-06 08:00:00|7201.2|7186.2|7201.6|7186.6|7201.6|7186.6|7201.2|7186.2|0
1730880020000|2024-11-06 08:00:20|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730880030000|2024-11-06 08:00:30|7200.7|7185.7|7200.6|7185.6|7200.7|7185.7|7200.6|7185.6|0
1730880070000|2024-11-06 08:01:10|7197.4|7182.4|7197.2|7182.2|7197.4|7182.4|7197.2|7182.2|1
1730880080000|2024-11-06 08:01:20|7195.2|7180.2|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|1
1730880090000|2024-11-06 08:01:30|7195.6|7180.6|7194.7|7179.7|7195.6|7180.6|7194.6|7179.6|0
1730880100000|2024-11-06 08:01:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|2
1730880140000|2024-11-06 08:02:20|7194.7|7179.7|7193.2|7178.2|7194.7|7179.7|7193.2|7178.2|2
1730880170000|2024-11-06 08:02:50|7193|7178|7192.1|7177.1|7193|7178|7192.1|7177.1|0
1730880180000|2024-11-06 08:03:00|7192.2|7177.2|7193.1|7178.1|7193.1|7178.1|7192.2|7177.2|0
1730880200000|2024-11-06 08:03:20|7193|7178|7192.1|7177.1|7193|7178|7192.1|7177.1|2
1730880230000|2024-11-06 08:03:50|7192.2|7177.2|7192.1|7177.1|7192.7|7177.7|7192.1|7177.1|1
1730880250000|2024-11-06 08:04:10|7192|7177|7190.6|7175.6|7192|7177|7190.6|7175.6|1
1730880260000|2024-11-06 08:04:20|7190.5|7175.5|7189.6|7174.6|7190.5|7175.5|7189.6|7174.6|2
1730880310000|2024-11-06 08:05:10|7191.9|7176.9|7191.7|7176.7|7191.9|7176.9|7191.7|7176.7|3
1730880320000|2024-11-06 08:05:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|2
1730880330000|2024-11-06 08:05:30|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730880370000|2024-11-06 08:06:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1730880380000|2024-11-06 08:06:20|7189.1|7174.1|7188.1|7173.1|7189.1|7174.1|7188.1|7173.1|6
1730880440000|2024-11-06 08:07:20|7188|7173|7186.1|7171.1|7188|7173|7186.1|7171.1|6
1730880500000|2024-11-06 08:08:20|7186.2|7171.2|7186|7171|7186.2|7171.2|7186|7171|6
1730880510000|2024-11-06 08:08:30|7184.1|7169.1|7181.7|7166.7|7184.7|7169.7|7181.7|7166.7|3
1730880520000|2024-11-06 08:08:40|7184.2|7169.2|7181.2|7166.2|7184.2|7169.2|7181.2|7166.2|0
1730880540000|2024-11-06 08:09:00|7182.2|7167.2|7182.6|7167.6|7182.7|7167.7|7182.2|7167.2|2
1730880560000|2024-11-06 08:09:20|7182.7|7167.7|7180.2|7165.2|7182.7|7167.7|7179.7|7164.7|7
1730880570000|2024-11-06 08:09:30|7180.3|7165.3|7181.2|7166.2|7181.2|7166.2|7180.3|7165.3|0
1730880590000|2024-11-06 08:09:50|7184.7|7169.7|7184.4|7169.4|7184.7|7169.7|7184.4|7169.4|20
1730880600000|2024-11-06 08:10:00|7181.6|7166.6|7185.2|7170.2|7185.2|7170.2|7181.6|7166.6|5
1730880620000|2024-11-06 08:10:20|7183.2|7168.2|7183.7|7168.7|7183.7|7168.7|7183.2|7168.2|2
1730880660000|2024-11-06 08:11:00|7183.2|7168.2|7180.7|7165.7|7183.2|7168.2|7180.7|7165.7|0
1730880670000|2024-11-06 08:11:10|7179.3|7164.3|7179.2|7164.2|7179.7|7164.7|7179.2|7164.2|3
1730880680000|2024-11-06 08:11:20|7178.2|7163.2|7178.7|7163.7|7178.7|7163.7|7178.2|7163.2|1
1730880690000|2024-11-06 08:11:30|||||||||1
1730880700000|2024-11-06 08:11:40|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1730880710000|2024-11-06 08:11:50|7180.2|7165.2|7179.2|7164.2|7180.2|7165.2|7179.2|7164.2|4
1730880720000|2024-11-06 08:12:00|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1730880750000|2024-11-06 08:12:30|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|0
1730880780000|2024-11-06 08:13:00|7183.2|7168.2|7184.2|7169.2|7184.2|7169.2|7183.2|7168.2|0
1730880790000|2024-11-06 08:13:10|||||||||2
1730880800000|2024-11-06 08:13:20|7181.9|7166.9|7181.7|7166.7|7181.9|7166.9|7181.7|7166.7|3
1730880810000|2024-11-06 08:13:30|7180.1|7165.1|7180.2|7165.2|7180.2|7165.2|7180.1|7165.1|2
1730880820000|2024-11-06 08:13:40|7178.7|7163.7|7178.2|7163.2|7178.7|7163.7|7178.2|7163.2|0
1730880850000|2024-11-06 08:14:10|7178.7|7163.7|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|1
1730880860000|2024-11-06 08:14:20|7180.1|7165.1|7178.7|7163.7|7180.1|7165.1|7178.7|7163.7|9
1730880890000|2024-11-06 08:14:50|||||||||1
1730880910000|2024-11-06 08:15:10|||||||||1
1730880920000|2024-11-06 08:15:20|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|1
1730880980000|2024-11-06 08:16:20|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|1
1730880990000|2024-11-06 08:16:30|7177.2|7162.2|7175.2|7160.2|7177.2|7162.2|7175.2|7160.2|2
1730881000000|2024-11-06 08:16:40|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1730881040000|2024-11-06 08:17:20|7175.2|7160.2|7175.3|7160.3|7175.3|7160.3|7175.2|7160.2|0
1730881090000|2024-11-06 08:18:10|7176.2|7161.2|7176.7|7161.7|7176.7|7161.7|7176.2|7161.2|0
1730881120000|2024-11-06 08:18:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730881150000|2024-11-06 08:19:10|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1730881160000|2024-11-06 08:19:20|7176.2|7161.2|7175.7|7160.7|7176.2|7161.2|7175.7|7160.7|1
1730881170000|2024-11-06 08:19:30|7177.1|7162.1|7176.6|7161.6|7177.6|7162.6|7176.1|7161.1|2
1730881180000|2024-11-06 08:19:40|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1730881190000|2024-11-06 08:19:50|7176.2|7161.2|7175.7|7160.7|7177.6|7162.6|7175.7|7160.7|2
1730881220000|2024-11-06 08:20:20|7174.3|7159.3|7174.1|7159.1|7174.3|7159.3|7174.1|7159.1|6
1730881230000|2024-11-06 08:20:30|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1730881260000|2024-11-06 08:21:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|1
1730881280000|2024-11-06 08:21:20|7174.1|7159.1|7174.2|7159.2|7174.2|7159.2|7174.1|7159.1|0
1730881290000|2024-11-06 08:21:30|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1730881300000|2024-11-06 08:21:40|7175.6|7160.6|7175.2|7160.2|7176.6|7161.6|7175.2|7160.2|1
1730881330000|2024-11-06 08:22:10|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1730881340000|2024-11-06 08:22:20|7173.3|7158.3|7173.2|7158.2|7173.3|7158.3|7173.2|7158.2|2
1730881400000|2024-11-06 08:23:20|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|1
1730881410000|2024-11-06 08:23:30|7173.2|7158.2|7172.6|7157.6|7173.2|7158.2|7172.6|7157.6|2
1730881420000|2024-11-06 08:23:40|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1730881440000|2024-11-06 08:24:00|7172.7|7157.7|7172.2|7157.2|7172.7|7157.7|7172.2|7157.2|0
1730881450000|2024-11-06 08:24:10|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1730881480000|2024-11-06 08:24:40|7173.2|7158.2|7173.2|7158.2|7173.6|7158.6|7173.2|7158.2|0
1730881500000|2024-11-06 08:25:00|7173.6|7158.6|7173.8|7158.8|7173.8|7158.8|7173.6|7158.6|1
1730881510000|2024-11-06 08:25:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1730881530000|2024-11-06 08:25:30|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1730881560000|2024-11-06 08:26:00|7181.6|7166.6|7183.6|7168.6|7183.6|7168.6|7181.6|7166.6|23
1730881570000|2024-11-06 08:26:10|7182.1|7167.1|7188.6|7173.6|7188.6|7173.6|7182.1|7167.1|6
1730881580000|2024-11-06 08:26:20|7188.1|7173.1|7187.6|7172.6|7189.1|7174.1|7186.6|7171.6|7
1730881610000|2024-11-06 08:26:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|10
1730881620000|2024-11-06 08:27:00|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730881630000|2024-11-06 08:27:10|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|0
1730881640000|2024-11-06 08:27:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730881690000|2024-11-06 08:28:10|7187|7172|7186.5|7171.5|7187|7172|7186.5|7171.5|2
1730881700000|2024-11-06 08:28:20|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1730881840000|2024-11-06 08:30:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1730881850000|2024-11-06 08:30:50|7183.7|7168.7|7184.6|7169.6|7184.6|7169.6|7183.7|7168.7|0
1730881900000|2024-11-06 08:31:40|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|0
1730881920000|2024-11-06 08:32:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730881960000|2024-11-06 08:32:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1730881970000|2024-11-06 08:32:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|6
1730881980000|2024-11-06 08:33:00|7190.6|7175.6|7192.6|7177.6|7192.6|7177.6|7190.6|7175.6|2
1730882020000|2024-11-06 08:33:40|7194|7179|7194|7179|7194|7179|7194|7179|0
1730882040000|2024-11-06 08:34:00|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730882130000|2024-11-06 08:35:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730882170000|2024-11-06 08:36:10|7197.1|7182.1|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|2
1730882180000|2024-11-06 08:36:20|7195.2|7180.2|7195.1|7180.1|7195.2|7180.2|7195.1|7180.1|2
1730882190000|2024-11-06 08:36:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730882220000|2024-11-06 08:37:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1730882230000|2024-11-06 08:37:10|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1730882240000|2024-11-06 08:37:20|7195.2|7180.2|7191.1|7176.1|7195.2|7180.2|7191.1|7176.1|5
1730882290000|2024-11-06 08:38:10|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|0
1730882300000|2024-11-06 08:38:20|7190.1|7175.1|7189.1|7174.1|7191.1|7176.1|7189.1|7174.1|3
1730882330000|2024-11-06 08:38:50|7193.6|7178.6|7188.7|7173.7|7193.6|7178.6|7188.7|7173.7|28
1730882390000|2024-11-06 08:39:50|||||||||2
1730882400000|2024-11-06 08:40:00|7188.8|7173.8|7190.6|7175.6|7190.6|7175.6|7188.8|7173.8|0
1730882430000|2024-11-06 08:40:30|7191.1|7176.1|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|0
1730882540000|2024-11-06 08:42:20|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1730882550000|2024-11-06 08:42:30|7192.2|7177.2|7193.6|7178.6|7193.6|7178.6|7192.2|7177.2|0
1730882670000|2024-11-06 08:44:30|7192.7|7177.7|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|0
1730882710000|2024-11-06 08:45:10|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|1
1730882720000|2024-11-06 08:45:20|7193.7|7178.7|7187.2|7172.2|7194.1|7179.1|7187.1|7172.1|4
1730882730000|2024-11-06 08:45:30|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730882740000|2024-11-06 08:45:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730882760000|2024-11-06 08:46:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1730882790000|2024-11-06 08:46:30|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1730882800000|2024-11-06 08:46:40|7190.7|7175.7|7191.2|7176.2|7191.2|7176.2|7190.7|7175.7|4
1730882830000|2024-11-06 08:47:10|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|0
1730882850000|2024-11-06 08:47:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730882870000|2024-11-06 08:47:50|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730882880000|2024-11-06 08:48:00|7187.6|7172.6|7187|7172|7187.6|7172.6|7187|7172|1
1730882890000|2024-11-06 08:48:10|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1730883020000|2024-11-06 08:50:20|7188.1|7173.1|7192.1|7177.1|7192.2|7177.2|7188.1|7173.1|56
1730883030000|2024-11-06 08:50:30|7192.2|7177.2|7193.6|7178.6|7193.6|7178.6|7192.2|7177.2|0
1730883040000|2024-11-06 08:50:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730883060000|2024-11-06 08:51:00|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|2
1730883070000|2024-11-06 08:51:10|7195.7|7180.7|7197.2|7182.2|7197.2|7182.2|7195.7|7180.7|0
1730883120000|2024-11-06 08:52:00|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730883130000|2024-11-06 08:52:10|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|0
1730883150000|2024-11-06 08:52:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730883160000|2024-11-06 08:52:40|7198.1|7183.1|7197.6|7182.6|7198.1|7183.1|7197.6|7182.6|0
1730883180000|2024-11-06 08:53:00|7196.2|7181.2|7196.1|7181.1|7196.2|7181.2|7196.1|7181.1|1
1730883200000|2024-11-06 08:53:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|2
1730883280000|2024-11-06 08:54:40|7196.1|7181.1|7197.6|7182.6|7197.6|7182.6|7196.1|7181.1|2
1730883290000|2024-11-06 08:54:50|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730883300000|2024-11-06 08:55:00|7196.1|7181.1|7197.1|7182.1|7197.1|7182.1|7196.1|7181.1|0
1730883330000|2024-11-06 08:55:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1730883420000|2024-11-06 08:57:00|7195.2|7180.2|7198.1|7183.1|7198.1|7183.1|7195.1|7180.1|4
1730883430000|2024-11-06 08:57:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730883460000|2024-11-06 08:57:40|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730883470000|2024-11-06 08:57:50|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1730883490000|2024-11-06 08:58:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730883500000|2024-11-06 08:58:20|7200.6|7185.6|7199.5|7184.5|7200.6|7185.6|7199.5|7184.5|1
1730883510000|2024-11-06 08:58:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1730883560000|2024-11-06 08:59:20|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1730883610000|2024-11-06 09:00:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730883620000|2024-11-06 09:00:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|3
1730883630000|2024-11-06 09:00:30|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|0
1730883640000|2024-11-06 09:00:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730883660000|2024-11-06 09:01:00|7197.2|7182.2|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|0
1730883680000|2024-11-06 09:01:20|7196.1|7181.1|7195.6|7180.6|7196.1|7181.1|7195.6|7180.6|1
1730883700000|2024-11-06 09:01:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730883740000|2024-11-06 09:02:20|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730883760000|2024-11-06 09:02:40|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|1
1730883850000|2024-11-06 09:04:10|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730883870000|2024-11-06 09:04:30|7194.7|7179.7|7195.1|7180.1|7195.1|7180.1|7194.7|7179.7|0
1730883900000|2024-11-06 09:05:00|7197.4|7182.4|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|1
1730883920000|2024-11-06 09:05:20|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1730883940000|2024-11-06 09:05:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1730883950000|2024-11-06 09:05:50|7197.7|7182.7|7198.6|7183.6|7199.1|7184.1|7197.7|7182.7|4
1730883960000|2024-11-06 09:06:00|7195.6|7180.6|7194.6|7179.6|7195.6|7180.6|7194.6|7179.6|28
1730884000000|2024-11-06 09:06:40|7193.6|7178.6|7195.1|7180.1|7195.1|7180.1|7193.6|7178.6|0
1730884030000|2024-11-06 09:07:10|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730884040000|2024-11-06 09:07:20|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|1
1730884100000|2024-11-06 09:08:20|7191.2|7176.2|7192.1|7177.1|7192.1|7177.1|7191.1|7176.1|4
1730884110000|2024-11-06 09:08:30|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730884120000|2024-11-06 09:08:40|7193.1|7178.1|7192.6|7177.6|7193.1|7178.1|7192.6|7177.6|2
1730884160000|2024-11-06 09:09:20|7190.6|7175.6|7192.1|7177.1|7192.1|7177.1|7190.6|7175.6|1
1730884170000|2024-11-06 09:09:30|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|0
1730884180000|2024-11-06 09:09:40|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|0
1730884190000|2024-11-06 09:09:50|7191.6|7176.6|7191.1|7176.1|7191.6|7176.6|7191.1|7176.1|0
1730884280000|2024-11-06 09:11:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1730884340000|2024-11-06 09:12:20|||||||||2
1730884370000|2024-11-06 09:12:50|||||||||1
1730884400000|2024-11-06 09:13:20|7188.2|7173.2|7186.1|7171.1|7188.2|7173.2|7186.1|7171.1|7
1730884490000|2024-11-06 09:14:50|7186|7171|7185.1|7170.1|7186|7171|7185.1|7170.1|0
1730884500000|2024-11-06 09:15:00|7185.2|7170.2|7186.6|7171.6|7187.1|7172.1|7185.2|7170.2|1
1730884510000|2024-11-06 09:15:10|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730884520000|2024-11-06 09:15:20|7185.1|7170.1|7185.7|7170.7|7185.7|7170.7|7185.1|7170.1|2
1730884530000|2024-11-06 09:15:30|7186.1|7171.1|7185.6|7170.6|7186.1|7171.1|7185.6|7170.6|0
1730884540000|2024-11-06 09:15:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1730884590000|2024-11-06 09:16:30|7184.6|7169.6|7185.1|7170.1|7185.1|7170.1|7184.2|7169.2|0
1730884790000|2024-11-06 09:19:50|7183.1|7168.1|7181|7166|7183.1|7168.1|7181|7166|9
1730884800000|2024-11-06 09:20:00|7180.1|7165.1|7181.1|7166.1|7181.1|7166.1|7180.1|7165.1|0
1730884810000|2024-11-06 09:20:10|7181|7166|7180.1|7165.1|7181|7166|7178.7|7163.7|6
1730884830000|2024-11-06 09:20:30|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1730884840000|2024-11-06 09:20:40|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|1
1730884850000|2024-11-06 09:20:50|7181.2|7166.2|7182.1|7167.1|7182.1|7167.1|7181.2|7166.2|0
1730884870000|2024-11-06 09:21:10|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1730884880000|2024-11-06 09:21:20|7181.5|7166.5|7178.6|7163.6|7181.5|7166.5|7178.6|7163.6|2
1730884900000|2024-11-06 09:21:40|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176|7161|5
1730884920000|2024-11-06 09:22:00|7176.5|7161.5|7175.6|7160.6|7176.5|7161.5|7175.6|7160.6|0
1730884940000|2024-11-06 09:22:20|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|3
1730884950000|2024-11-06 09:22:30|7175|7160|7175|7160|7175|7160|7175|7160|0
1730884960000|2024-11-06 09:22:40|7177.3|7162.3|7178.1|7163.1|7178.1|7163.1|7177.3|7162.3|11
1730884970000|2024-11-06 09:22:50|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|5
1730884980000|2024-11-06 09:23:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1730884990000|2024-11-06 09:23:10|7179.1|7164.1|7178|7163|7179.5|7164.5|7178|7163|3
1730885040000|2024-11-06 09:24:00|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1730885050000|2024-11-06 09:24:10|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|4
1730885070000|2024-11-06 09:24:30|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|0
1730885080000|2024-11-06 09:24:40|7180.5|7165.5|7178.6|7163.6|7180.5|7165.5|7178.6|7163.6|0
1730885090000|2024-11-06 09:24:50|7179.1|7164.1|7180.1|7165.1|7180.1|7165.1|7179.1|7164.1|0
1730885110000|2024-11-06 09:25:10|7180.5|7165.5|7181|7166|7181|7166|7180.5|7165.5|0
1730885140000|2024-11-06 09:25:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1730885180000|2024-11-06 09:26:20|7178.6|7163.6|7180.1|7165.1|7180.1|7165.1|7178.6|7163.6|6
1730885220000|2024-11-06 09:27:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|3
1730885260000|2024-11-06 09:27:40|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1730885330000|2024-11-06 09:28:50|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|6
1730885340000|2024-11-06 09:29:00|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1730885350000|2024-11-06 09:29:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1730885360000|2024-11-06 09:29:20|||||||||7
1730885370000|2024-11-06 09:29:30|7182.6|7167.6|7181.6|7166.6|7182.6|7167.6|7181.6|7166.6|0
1730885380000|2024-11-06 09:29:40|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730885400000|2024-11-06 09:30:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1730885470000|2024-11-06 09:31:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1730885550000|2024-11-06 09:32:30|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730885560000|2024-11-06 09:32:40|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1730885640000|2024-11-06 09:34:00|7182.1|7167.1|7183.6|7168.6|7183.6|7168.6|7182.1|7167.1|0
1730885650000|2024-11-06 09:34:10|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|6
1730885670000|2024-11-06 09:34:30|7183.7|7168.7|7184.1|7169.1|7184.1|7169.1|7183.7|7168.7|0
1730885680000|2024-11-06 09:34:40|7183.6|7168.6|7182|7167|7183.6|7168.6|7182|7167|1
1730885690000|2024-11-06 09:34:50|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1730885710000|2024-11-06 09:35:10|7180.7|7165.7|7181.6|7166.6|7181.6|7166.6|7180.7|7165.7|0
1730885740000|2024-11-06 09:35:40|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730885750000|2024-11-06 09:35:50|7184.1|7169.1|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|13
1730885760000|2024-11-06 09:36:00|||||||||2
1730885770000|2024-11-06 09:36:10|7183.9|7168.9|7182.6|7167.6|7183.9|7168.9|7182.6|7167.6|1
1730885790000|2024-11-06 09:36:30|7182.5|7167.5|7182.1|7167.1|7182.5|7167.5|7182.1|7167.1|0
1730885840000|2024-11-06 09:37:20|7182|7167|7182|7167|7182|7167|7182|7167|0
1730885850000|2024-11-06 09:37:30|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1730885910000|2024-11-06 09:38:30|7182|7167|7184.1|7169.1|7184.1|7169.1|7182|7167|3
1730885920000|2024-11-06 09:38:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1730885940000|2024-11-06 09:39:00|7185|7170|7184.1|7169.1|7185|7170|7184.1|7169.1|0
1730885950000|2024-11-06 09:39:10|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|3
1730885960000|2024-11-06 09:39:20|7183|7168|7182.6|7167.6|7183|7168|7182.5|7167.5|0
1730885970000|2024-11-06 09:39:30|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1730886030000|2024-11-06 09:40:30|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1730886040000|2024-11-06 09:40:40|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730886100000|2024-11-06 09:41:40|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1730886140000|2024-11-06 09:42:20|7182.4|7167.4|7181.6|7166.6|7182.4|7167.4|7181.1|7166.1|2
1730886240000|2024-11-06 09:44:00|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1730886280000|2024-11-06 09:44:40|7182|7167|7182.1|7167.1|7182.1|7167.1|7182|7167|0
1730886300000|2024-11-06 09:45:00|7184.1|7169.1|7183.6|7168.6|7184.1|7169.1|7183.6|7168.6|1
1730886310000|2024-11-06 09:45:10|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1730886320000|2024-11-06 09:45:20|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|2
1730886340000|2024-11-06 09:45:40|7182.6|7167.6|7182.5|7167.5|7182.6|7167.6|7182.5|7167.5|0
1730886410000|2024-11-06 09:46:50|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1730886440000|2024-11-06 09:47:20|7183.1|7168.1|7183|7168|7183.1|7168.1|7183|7168|0
1730886450000|2024-11-06 09:47:30|7183.1|7168.1|7183|7168|7183.1|7168.1|7183|7168|0
1730886470000|2024-11-06 09:47:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|15
1730886500000|2024-11-06 09:48:20|7185.5|7170.5|7185.1|7170.1|7185.5|7170.5|7185.1|7170.1|0
1730886530000|2024-11-06 09:48:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1730886700000|2024-11-06 09:51:40|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1730886730000|2024-11-06 09:52:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|5
1730886740000|2024-11-06 09:52:20|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1730886750000|2024-11-06 09:52:30|7188.6|7173.6|7185.1|7170.1|7188.6|7173.6|7184.2|7169.2|1
1730886760000|2024-11-06 09:52:40|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1730886840000|2024-11-06 09:54:00|||||||||3
1730886890000|2024-11-06 09:54:50|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185|7170|0
1730886940000|2024-11-06 09:55:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|4
1730886950000|2024-11-06 09:55:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730886960000|2024-11-06 09:56:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730886970000|2024-11-06 09:56:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730886990000|2024-11-06 09:56:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730887100000|2024-11-06 09:58:20|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1730887110000|2024-11-06 09:58:30|7187.6|7172.6|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|3
1730887180000|2024-11-06 09:59:40|7186.6|7171.6|7183.6|7168.6|7186.6|7171.6|7183.6|7168.6|2
1730887210000|2024-11-06 10:00:10|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1730887220000|2024-11-06 10:00:20|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|5
1730887230000|2024-11-06 10:00:30|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1730887240000|2024-11-06 10:00:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.5|7173.5|3
1730887250000|2024-11-06 10:00:50|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1730887260000|2024-11-06 10:01:00|7187.2|7172.2|7187.1|7172.1|7187.2|7172.2|7187.1|7172.1|2
1730887300000|2024-11-06 10:01:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730887320000|2024-11-06 10:02:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730887410000|2024-11-06 10:03:30|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|2
1730887430000|2024-11-06 10:03:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730887490000|2024-11-06 10:04:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1730887540000|2024-11-06 10:05:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|19
1730887610000|2024-11-06 10:06:50|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|2
1730887620000|2024-11-06 10:07:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1730887630000|2024-11-06 10:07:10|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730887650000|2024-11-06 10:07:30|7186.1|7171.1|7185.1|7170.1|7186.1|7171.1|7185.1|7170.1|2
1730887680000|2024-11-06 10:08:00|||||||||8
1730887700000|2024-11-06 10:08:20|||||||||1
1730887720000|2024-11-06 10:08:40|||||||||9
1730887750000|2024-11-06 10:09:10|7188.6|7173.6|7188.1|7173.1|7188.6|7173.6|7188.1|7173.1|1
1730887770000|2024-11-06 10:09:30|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|4
1730887790000|2024-11-06 10:09:50|7189.2|7174.2|7189.6|7174.6|7189.6|7174.6|7188.6|7173.6|1
1730887800000|2024-11-06 10:10:00|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|0
1730887840000|2024-11-06 10:10:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730887880000|2024-11-06 10:11:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1730888000000|2024-11-06 10:13:20|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1730888010000|2024-11-06 10:13:30|||||||||3
1730888020000|2024-11-06 10:13:40|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730888030000|2024-11-06 10:13:50|7190.6|7175.6|7188.6|7173.6|7190.6|7175.6|7188.6|7173.6|4
1730888060000|2024-11-06 10:14:20|7188|7173|7187.6|7172.6|7188|7173|7187.1|7172.1|0
1730888070000|2024-11-06 10:14:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730888210000|2024-11-06 10:16:50|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1730888340000|2024-11-06 10:19:00|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7187.6|7172.6|0
1730888490000|2024-11-06 10:21:30|7188.6|7173.6|7187.1|7172.1|7188.6|7173.6|7187.1|7172.1|1
1730888520000|2024-11-06 10:22:00|7186.6|7171.6|7186.1|7171.1|7186.6|7171.6|7186.1|7171.1|1
1730888530000|2024-11-06 10:22:10|7187|7172|7186.6|7171.6|7187.1|7172.1|7186.6|7171.6|1
1730888540000|2024-11-06 10:22:20|7187.1|7172.1|7186.6|7171.6|7187.1|7172.1|7186.6|7171.6|0
1730888550000|2024-11-06 10:22:30|7186.7|7171.7|7187.1|7172.1|7187.1|7172.1|7186.7|7171.7|1
1730888560000|2024-11-06 10:22:40|7186.7|7171.7|7187.1|7172.1|7187.1|7172.1|7186.7|7171.7|1
1730888600000|2024-11-06 10:23:20|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|5
1730888610000|2024-11-06 10:23:30|7190.2|7175.2|7191.6|7176.6|7191.6|7176.6|7190.2|7175.2|2
1730888620000|2024-11-06 10:23:40|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730888630000|2024-11-06 10:23:50|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|1
1730888640000|2024-11-06 10:24:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730888660000|2024-11-06 10:24:20|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|1
1730888680000|2024-11-06 10:24:40|7189.1|7174.1|7189.1|7174.1|7189.6|7174.6|7189.1|7174.1|0
1730888690000|2024-11-06 10:24:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7
1730888700000|2024-11-06 10:25:00|7190.1|7175.1|7188.6|7173.6|7190.1|7175.1|7188.6|7173.6|0
1730888710000|2024-11-06 10:25:10|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|1
1730888760000|2024-11-06 10:26:00|7190.1|7175.1|7191.6|7176.6|7191.6|7176.6|7189.6|7174.6|3
1730888780000|2024-11-06 10:26:20|7191.5|7176.5|7190.1|7175.1|7191.5|7176.5|7190.1|7175.1|0
1730888810000|2024-11-06 10:26:50|7190.2|7175.2|7191.6|7176.6|7191.6|7176.6|7190.2|7175.2|1
1730888840000|2024-11-06 10:27:20|7191.7|7176.7|7192.1|7177.1|7192.1|7177.1|7191.7|7176.7|0
1730888860000|2024-11-06 10:27:40|7193|7178|7193.1|7178.1|7193.1|7178.1|7193|7178|4
1730888890000|2024-11-06 10:28:10|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730888910000|2024-11-06 10:28:30|7191.7|7176.7|7192.1|7177.1|7192.1|7177.1|7191.7|7176.7|1
1730888920000|2024-11-06 10:28:40|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730888970000|2024-11-06 10:29:30|||||||||1
1730889010000|2024-11-06 10:30:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730889020000|2024-11-06 10:30:20|||||||||1
1730889050000|2024-11-06 10:30:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1730889070000|2024-11-06 10:31:10|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7191.6|7176.6|2
1730889100000|2024-11-06 10:31:40|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1730889110000|2024-11-06 10:31:50|7192.6|7177.6|7193.1|7178.1|7193.1|7178.1|7192.6|7177.6|1
1730889230000|2024-11-06 10:33:50|7193.6|7178.6|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|1
1730889320000|2024-11-06 10:35:20|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1730889330000|2024-11-06 10:35:30|7195.6|7180.6|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|0
1730889340000|2024-11-06 10:35:40|||||||||6
1730889350000|2024-11-06 10:35:50|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1730889360000|2024-11-06 10:36:00|7196.4|7181.4|7194.6|7179.6|7196.4|7181.4|7194.6|7179.6|14
1730889370000|2024-11-06 10:36:10|7194.7|7179.7|7195.1|7180.1|7195.1|7180.1|7194.7|7179.7|0
1730889390000|2024-11-06 10:36:30|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730889400000|2024-11-06 10:36:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730889410000|2024-11-06 10:36:50|7193.7|7178.7|7194.1|7179.1|7194.1|7179.1|7193.7|7178.7|0
1730889500000|2024-11-06 10:38:20|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|2
1730889570000|2024-11-06 10:39:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1730889580000|2024-11-06 10:39:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730889610000|2024-11-06 10:40:10|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1730889620000|2024-11-06 10:40:20|7194.6|7179.6|7195.1|7180.1|7196.1|7181.1|7194.6|7179.6|2
1730889630000|2024-11-06 10:40:30|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730889640000|2024-11-06 10:40:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730889750000|2024-11-06 10:42:30|7194.2|7179.2|7194.6|7179.6|7194.6|7179.6|7194.2|7179.2|0
1730889760000|2024-11-06 10:42:40|7194.2|7179.2|7194.1|7179.1|7194.2|7179.2|7194.1|7179.1|2
1730889780000|2024-11-06 10:43:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1730889800000|2024-11-06 10:43:20|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1730889810000|2024-11-06 10:43:30|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1730889920000|2024-11-06 10:45:20|7195.2|7180.2|7195.6|7180.6|7195.6|7180.6|7195.2|7180.2|0
1730889950000|2024-11-06 10:45:50|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|0
1730889990000|2024-11-06 10:46:30|7201.6|7186.6|7200.6|7185.6|7201.6|7186.6|7200.6|7185.6|7
1730890020000|2024-11-06 10:47:00|7201.1|7186.1|7200.1|7185.1|7201.1|7186.1|7200.1|7185.1|2
1730890030000|2024-11-06 10:47:10|7198.1|7183.1|7196.5|7181.5|7198.1|7183.1|7196.5|7181.5|58
1730890060000|2024-11-06 10:47:40|7196.6|7181.6|7199.1|7184.1|7199.1|7184.1|7196.5|7181.5|1
1730890070000|2024-11-06 10:47:50|||||||||9
1730890090000|2024-11-06 10:48:10|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1730890110000|2024-11-06 10:48:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730890140000|2024-11-06 10:49:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1730890260000|2024-11-06 10:51:00|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1730890410000|2024-11-06 10:53:30|7201.6|7186.6|7201.1|7186.1|7201.6|7186.6|7198.8|7183.8|6
1730890420000|2024-11-06 10:53:40|7201.6|7186.6|7201.1|7186.1|7201.6|7186.6|7201.1|7186.1|0
1730890430000|2024-11-06 10:53:50|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730890440000|2024-11-06 10:54:00|7201.5|7186.5|7201.1|7186.1|7201.5|7186.5|7201.1|7186.1|0
1730890450000|2024-11-06 10:54:10|7201|7186|7200.6|7185.6|7201|7186|7200.6|7185.6|0
1730890490000|2024-11-06 10:54:50|7201.1|7186.1|7200.1|7185.1|7201.1|7186.1|7200.1|7185.1|0
1730890560000|2024-11-06 10:56:00|7196.6|7181.6|7193.6|7178.6|7196.6|7181.6|7193.6|7178.6|4
1730890580000|2024-11-06 10:56:20|7194.6|7179.6|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|0
1730890600000|2024-11-06 10:56:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1730890670000|2024-11-06 10:57:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1730890700000|2024-11-06 10:58:20|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730890710000|2024-11-06 10:58:30|7193.5|7178.5|7193.1|7178.1|7193.5|7178.5|7193.1|7178.1|0
1730890740000|2024-11-06 10:59:00|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730890750000|2024-11-06 10:59:10|7193.7|7178.7|7195.6|7180.6|7195.6|7180.6|7193.7|7178.7|4
1730890780000|2024-11-06 10:59:40|7195.5|7180.5|7195.1|7180.1|7195.5|7180.5|7195.1|7180.1|0
1730890800000|2024-11-06 11:00:00|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|1
1730890810000|2024-11-06 11:00:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730890870000|2024-11-06 11:01:10|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1730890890000|2024-11-06 11:01:30|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1730890900000|2024-11-06 11:01:40|7193|7178|7192.5|7177.5|7193|7178|7192.5|7177.5|0
1730890920000|2024-11-06 11:02:00|7192.1|7177.1|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|0
1730890930000|2024-11-06 11:02:10|7190.6|7175.6|7190.1|7175.1|7190.6|7175.6|7190.1|7175.1|1
1730890940000|2024-11-06 11:02:20|7188.5|7173.5|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|0
1730890950000|2024-11-06 11:02:30|7187.6|7172.6|7188.1|7173.1|7188.1|7173.1|7187.1|7172.1|1
1730890960000|2024-11-06 11:02:40|7187.6|7172.6|7187.5|7172.5|7187.6|7172.6|7187.5|7172.5|0
1730891010000|2024-11-06 11:03:30|7186.6|7171.6|7186.6|7171.6|7187.1|7172.1|7186.6|7171.6|1
1730891030000|2024-11-06 11:03:50|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730891040000|2024-11-06 11:04:00|||||||||1
1730891160000|2024-11-06 11:06:00|7186.6|7171.6|7186.1|7171.1|7186.6|7171.6|7186.1|7171.1|0
1730891190000|2024-11-06 11:06:30|7185.6|7170.6|7184.6|7169.6|7185.6|7170.6|7183.6|7168.6|9
1730891200000|2024-11-06 11:06:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1730891210000|2024-11-06 11:06:50|7185.6|7170.6|7187.6|7172.6|7187.6|7172.6|7185.1|7170.1|3
1730891220000|2024-11-06 11:07:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730891230000|2024-11-06 11:07:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730891250000|2024-11-06 11:07:30|7187.7|7172.7|7189.5|7174.5|7189.5|7174.5|7187.7|7172.7|0
1730891260000|2024-11-06 11:07:40|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730891400000|2024-11-06 11:10:00|||||||||1
1730891500000|2024-11-06 11:11:40|||||||||15
1730891560000|2024-11-06 11:12:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1730891570000|2024-11-06 11:12:50|7191.1|7176.1|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|1
1730891580000|2024-11-06 11:13:00|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1730891600000|2024-11-06 11:13:20|7192.1|7177.1|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|6
1730891640000|2024-11-06 11:14:00|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1730891670000|2024-11-06 11:14:30|7191.1|7176.1|7190.9|7175.9|7191.1|7176.1|7190.9|7175.9|8
1730891680000|2024-11-06 11:14:40|7188.6|7173.6|7188.1|7173.1|7188.6|7173.6|7188.1|7173.1|3
1730891690000|2024-11-06 11:14:50|7188.6|7173.6|7191.6|7176.6|7192.6|7177.6|7188.6|7173.6|2
1730891700000|2024-11-06 11:15:00|7191.2|7176.2|7191.1|7176.1|7191.2|7176.2|7191.1|7176.1|5
1730891710000|2024-11-06 11:15:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730891750000|2024-11-06 11:15:50|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1730891760000|2024-11-06 11:16:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1730891790000|2024-11-06 11:16:30|7187.4|7172.4|7184.6|7169.6|7187.4|7172.4|7184.6|7169.6|13
1730891800000|2024-11-06 11:16:40|7184.5|7169.5|7183.6|7168.6|7184.5|7169.5|7183.6|7168.6|2
1730891810000|2024-11-06 11:16:50|7185.4|7170.4|7186.1|7171.1|7186.1|7171.1|7185.4|7170.4|6
1730891820000|2024-11-06 11:17:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730891840000|2024-11-06 11:17:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730891860000|2024-11-06 11:17:40|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1730891870000|2024-11-06 11:17:50|||||||||1
1730891900000|2024-11-06 11:18:20|7188.1|7173.1|7188.6|7173.6|7188.6|7173.6|7188.1|7173.1|3
1730891910000|2024-11-06 11:18:30|||||||||1
1730891920000|2024-11-06 11:18:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1730891980000|2024-11-06 11:19:40|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|5
1730891990000|2024-11-06 11:19:50|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|1
1730892040000|2024-11-06 11:20:40|7186.1|7171.1|7185.1|7170.1|7186.1|7171.1|7185.1|7170.1|0
1730892080000|2024-11-06 11:21:20|||||||||2
1730892100000|2024-11-06 11:21:40|||||||||1
1730892110000|2024-11-06 11:21:50|||||||||1
1730892180000|2024-11-06 11:23:00|7185|7170|7184.4|7169.4|7185|7170|7184.4|7169.4|2
1730892190000|2024-11-06 11:23:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1730892200000|2024-11-06 11:23:20|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|1
1730892260000|2024-11-06 11:24:20|7184.2|7169.2|7185.1|7170.1|7185.1|7170.1|7184.2|7169.2|1
1730892270000|2024-11-06 11:24:30|7185|7170|7185|7170|7185|7170|7185|7170|1
1730892280000|2024-11-06 11:24:40|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1730892320000|2024-11-06 11:25:20|7183.1|7168.1|7182.6|7167.6|7183.1|7168.1|7182.2|7167.2|47
1730892330000|2024-11-06 11:25:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|54
1730892340000|2024-11-06 11:25:40|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|55
1730892350000|2024-11-06 11:25:50|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|14
1730892360000|2024-11-06 11:26:00|7182.7|7167.7|7182.2|7167.2|7182.7|7167.7|7182.2|7167.2|46
1730892370000|2024-11-06 11:26:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.2|7167.2|19
1730892420000|2024-11-06 11:27:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730892430000|2024-11-06 11:27:10|7182.3|7167.3|7183.3|7168.3|7183.8|7168.8|7182.3|7167.3|1
1730892460000|2024-11-06 11:27:40|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1730892570000|2024-11-06 11:29:30|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|1
1730892580000|2024-11-06 11:29:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730892670000|2024-11-06 11:31:10|7180.8|7165.8|7180.8|7165.8|7181.3|7166.3|7180.3|7165.3|4
1730892700000|2024-11-06 11:31:40|||||||||1
1730892750000|2024-11-06 11:32:30|7182.8|7167.8|7182.7|7167.7|7182.8|7167.8|7182.7|7167.7|3
1730892760000|2024-11-06 11:32:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730892840000|2024-11-06 11:34:00|7182.3|7167.3|7183.8|7168.8|7183.8|7168.8|7182.3|7167.3|1
1730892850000|2024-11-06 11:34:10|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1730892860000|2024-11-06 11:34:20|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|1
1730892870000|2024-11-06 11:34:30|7181.9|7166.9|7181.4|7166.4|7181.9|7166.9|7181.4|7166.4|45
1730892890000|2024-11-06 11:34:50|7182.4|7167.4|7181.4|7166.4|7182.4|7167.4|7180.9|7165.9|67
1730892900000|2024-11-06 11:35:00|7180.9|7165.9|7181.3|7166.3|7181.9|7166.9|7180.9|7165.9|37
1730892910000|2024-11-06 11:35:10|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730892930000|2024-11-06 11:35:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1730892970000|2024-11-06 11:36:10|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|0
1730892980000|2024-11-06 11:36:20|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|1
1730892990000|2024-11-06 11:36:30|7180.9|7165.9|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|6
1730893020000|2024-11-06 11:37:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730893040000|2024-11-06 11:37:20|||||||||1
1730893080000|2024-11-06 11:38:00|7181.7|7166.7|7181.3|7166.3|7181.7|7166.7|7181.3|7166.3|0
1730893150000|2024-11-06 11:39:10|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1730893170000|2024-11-06 11:39:30|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|2
1730893220000|2024-11-06 11:40:20|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|0
1730893230000|2024-11-06 11:40:30|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|0
1730893260000|2024-11-06 11:41:00|7179.8|7164.8|7180.7|7165.7|7181.2|7166.2|7179.8|7164.8|2
1730893270000|2024-11-06 11:41:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1730893370000|2024-11-06 11:42:50|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1730893380000|2024-11-06 11:43:00|7182.8|7167.8|7182.3|7167.3|7182.8|7167.8|7182.3|7167.3|0
1730893400000|2024-11-06 11:43:20|7180.7|7165.7|7180.8|7165.8|7180.8|7165.8|7180.7|7165.7|1
1730893410000|2024-11-06 11:43:30|7181.4|7166.4|7181.4|7166.4|7181.8|7166.8|7181.3|7166.3|13
1730893440000|2024-11-06 11:44:00|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|6
1730893460000|2024-11-06 11:44:20|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7180.4|7165.4|2
1730893480000|2024-11-06 11:44:40|7181.3|7166.3|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|0
1730893490000|2024-11-06 11:44:50|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.8|7165.8|0
1730893500000|2024-11-06 11:45:00|7180.8|7165.8|7179.4|7164.4|7180.8|7165.8|7179.4|7164.4|0
1730893510000|2024-11-06 11:45:10|7179.3|7164.3|7178.4|7163.4|7179.3|7164.3|7178.4|7163.4|0
1730893550000|2024-11-06 11:45:50|||||||||2
1730893570000|2024-11-06 11:46:10|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730893590000|2024-11-06 11:46:30|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1730893620000|2024-11-06 11:47:00|7180.9|7165.9|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|2
1730893630000|2024-11-06 11:47:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1730893670000|2024-11-06 11:47:50|7180.4|7165.4|7179.3|7164.3|7180.4|7165.4|7179.3|7164.3|1
1730893680000|2024-11-06 11:48:00|7178.9|7163.9|7178.3|7163.3|7178.9|7163.9|7178.3|7163.3|1
1730893690000|2024-11-06 11:48:10|7177.9|7162.9|7176.8|7161.8|7177.9|7162.9|7176.8|7161.8|4
1730893770000|2024-11-06 11:49:30|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730893780000|2024-11-06 11:49:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1730893850000|2024-11-06 11:50:50|7178.9|7163.9|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|1
1730893870000|2024-11-06 11:51:10|7179.3|7164.3|7178.9|7163.9|7179.3|7164.3|7178.9|7163.9|1
1730893880000|2024-11-06 11:51:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1730893930000|2024-11-06 11:52:10|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1730893940000|2024-11-06 11:52:20|7177.8|7162.8|7177.4|7162.4|7178.3|7163.3|7177.4|7162.4|1
1730893990000|2024-11-06 11:53:10|7176.3|7161.3|7175.8|7160.8|7176.3|7161.3|7175.8|7160.8|1
1730894000000|2024-11-06 11:53:20|7175.4|7160.4|7176.8|7161.8|7177.9|7162.9|7175.4|7160.4|2
1730894010000|2024-11-06 11:53:30|7176.9|7161.9|7176.8|7161.8|7176.9|7161.9|7176.8|7161.8|0
1730894020000|2024-11-06 11:53:40|7176.9|7161.9|7177.3|7162.3|7177.3|7162.3|7176.8|7161.8|0
1730894030000|2024-11-06 11:53:50|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.3|7161.3|0
1730894040000|2024-11-06 11:54:00|7176.3|7161.3|7176.3|7161.3|7176.4|7161.4|7176.3|7161.3|0
1730894050000|2024-11-06 11:54:10|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.3|7161.3|0
1730894060000|2024-11-06 11:54:20|7176.3|7161.3|7176.4|7161.4|7176.4|7161.4|7176.3|7161.3|0
1730894090000|2024-11-06 11:54:50|7176.3|7161.3|7176.4|7161.4|7176.4|7161.4|7176.3|7161.3|1
1730894130000|2024-11-06 11:55:30|7175.9|7160.9|7175.4|7160.4|7175.9|7160.9|7175.4|7160.4|0
1730894170000|2024-11-06 11:56:10|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1730894190000|2024-11-06 11:56:30|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|5
1730894210000|2024-11-06 11:56:50|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730894230000|2024-11-06 11:57:10|7176.8|7161.8|7176.3|7161.3|7177.3|7162.3|7176.3|7161.3|1
1730894240000|2024-11-06 11:57:20|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730894260000|2024-11-06 11:57:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1730894270000|2024-11-06 11:57:50|7176.9|7161.9|7177|7162|7177|7162|7176.9|7161.9|2
1730894280000|2024-11-06 11:58:00|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1730894290000|2024-11-06 11:58:10|7178.4|7163.4|7178.3|7163.3|7178.4|7163.4|7178.3|7163.3|0
1730894310000|2024-11-06 11:58:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1730894320000|2024-11-06 11:58:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1730894420000|2024-11-06 12:00:20|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|1
1730894430000|2024-11-06 12:00:30|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1730894460000|2024-11-06 12:01:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1730894490000|2024-11-06 12:01:30|7177.3|7162.3|7176.9|7161.9|7177.3|7162.3|7176.9|7161.9|1
1730894500000|2024-11-06 12:01:40|||||||||2
1730894520000|2024-11-06 12:02:00|7175.8|7160.8|7175.9|7160.9|7175.9|7160.9|7175.4|7160.4|2
1730894620000|2024-11-06 12:03:40|||||||||1
1730894630000|2024-11-06 12:03:50|7176|7161|7177.4|7162.4|7177.4|7162.4|7176|7161|1
1730894670000|2024-11-06 12:04:30|7176.4|7161.4|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|2
1730894690000|2024-11-06 12:04:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1730894700000|2024-11-06 12:05:00|||||||||2
1730894710000|2024-11-06 12:05:10|7173.3|7158.3|7174.9|7159.9|7174.9|7159.9|7173.3|7158.3|14
1730894760000|2024-11-06 12:06:00|7174.8|7159.8|7174.4|7159.4|7174.8|7159.8|7174.4|7159.4|0
1730894810000|2024-11-06 12:06:50|7174.5|7159.5|7174.9|7159.9|7174.9|7159.9|7174.5|7159.5|0
1730894830000|2024-11-06 12:07:10|||||||||2
1730894860000|2024-11-06 12:07:40|||||||||1
1730894880000|2024-11-06 12:08:00|7173.9|7158.9|7173.8|7158.8|7173.9|7158.9|7173.8|7158.8|2
1730894890000|2024-11-06 12:08:10|7172.9|7157.9|7173.4|7158.4|7173.4|7158.4|7172.9|7157.9|0
1730894920000|2024-11-06 12:08:40|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|3
1730894960000|2024-11-06 12:09:20|||||||||3
1730894970000|2024-11-06 12:09:30|||||||||1
1730894980000|2024-11-06 12:09:40|||||||||1
1730895010000|2024-11-06 12:10:10|7173.5|7158.5|7173.4|7158.4|7173.5|7158.5|7173.4|7158.4|1
1730895040000|2024-11-06 12:10:40|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|1
1730895060000|2024-11-06 12:11:00|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|0
1730895070000|2024-11-06 12:11:10|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|9
1730895100000|2024-11-06 12:11:40|7173.6|7158.6|7173.4|7158.4|7173.6|7158.6|7172.9|7157.9|7
1730895170000|2024-11-06 12:12:50|7173.5|7158.5|7173.9|7158.9|7173.9|7158.9|7173.5|7158.5|0
1730895240000|2024-11-06 12:14:00|7174|7159|7174.9|7159.9|7174.9|7159.9|7174|7159|4
1730895250000|2024-11-06 12:14:10|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|0
1730895290000|2024-11-06 12:14:50|7175|7160|7174.4|7159.4|7175|7160|7174.4|7159.4|41
1730895310000|2024-11-06 12:15:10|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|0
1730895340000|2024-11-06 12:15:40|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|4
1730895370000|2024-11-06 12:16:10|7174|7159|7174|7159|7174|7159|7174|7159|1
1730895420000|2024-11-06 12:17:00|||||||||1
1730895460000|2024-11-06 12:17:40|7174.5|7159.5|7174.9|7159.9|7174.9|7159.9|7174.5|7159.5|3
1730895470000|2024-11-06 12:17:50|7175|7160|7178.4|7163.4|7178.4|7163.4|7175|7160|5
1730895540000|2024-11-06 12:19:00|7177.9|7162.9|7176.4|7161.4|7177.9|7162.9|7176.4|7161.4|3
1730895550000|2024-11-06 12:19:10|7175.9|7160.9|7175.4|7160.4|7175.9|7160.9|7175.4|7160.4|0
1730895560000|2024-11-06 12:19:20|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|5
1730895580000|2024-11-06 12:19:40|||||||||1
1730895610000|2024-11-06 12:20:10|||||||||1
1730895660000|2024-11-06 12:21:00|7175.4|7160.4|7175.5|7160.5|7175.5|7160.5|7175.4|7160.4|1
1730895690000|2024-11-06 12:21:30|7175|7160|7175|7160|7175|7160|7175|7160|33
1730895700000|2024-11-06 12:21:40|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1730895780000|2024-11-06 12:23:00|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|3
1730895870000|2024-11-06 12:24:30|7174|7159|7174|7159|7174|7159|7174|7159|5
1730895880000|2024-11-06 12:24:40|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1730895920000|2024-11-06 12:25:20|7174.4|7159.4|7174|7159|7174.4|7159.4|7174|7159|1
1730896000000|2024-11-06 12:26:40|||||||||1
1730896060000|2024-11-06 12:27:40|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1730896070000|2024-11-06 12:27:50|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1730896080000|2024-11-06 12:28:00|7175|7160|7175|7160|7175|7160|7175|7160|0
1730896140000|2024-11-06 12:29:00|7174|7159|7174.5|7159.5|7174.5|7159.5|7174|7159|1
1730896150000|2024-11-06 12:29:10|7174|7159|7174|7159|7174|7159|7174|7159|0
1730896240000|2024-11-06 12:30:40|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1730896250000|2024-11-06 12:30:50|7174|7159|7174|7159|7174|7159|7174|7159|0
1730896260000|2024-11-06 12:31:00|||||||||1
1730896290000|2024-11-06 12:31:30|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1730896300000|2024-11-06 12:31:40|7174|7159|7174|7159|7174|7159|7174|7159|2
1730896310000|2024-11-06 12:31:50|7173.5|7158.5|7172.5|7157.5|7173.5|7158.5|7172.5|7157.5|10
1730896420000|2024-11-06 12:33:40|7171.5|7156.5|7171.5|7156.5|7172.5|7157.5|7171.5|7156.5|2
1730896430000|2024-11-06 12:33:50|||||||||1
1730896510000|2024-11-06 12:35:10|7171|7156|7171|7156|7171|7156|7171|7156|1
1730896550000|2024-11-06 12:35:50|7173.5|7158.5|7174.5|7159.5|7174.5|7159.5|7173.5|7158.5|6
1730896580000|2024-11-06 12:36:20|7174|7159|7174.1|7159.1|7174.1|7159.1|7174|7159|1
1730896590000|2024-11-06 12:36:30|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1730896600000|2024-11-06 12:36:40|7175|7160|7175|7160|7175|7160|7175|7160|5
1730896620000|2024-11-06 12:37:00|||||||||1
1730896630000|2024-11-06 12:37:10|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1730896640000|2024-11-06 12:37:20|7175.7|7160.7|7177.1|7162.1|7177.1|7162.1|7175.7|7160.7|44
1730896650000|2024-11-06 12:37:30|7177|7162|7177|7162|7177|7162|7177|7162|0
1730896670000|2024-11-06 12:37:50|7177.1|7162.1|7177|7162|7177.1|7162.1|7177|7162|0
1730896680000|2024-11-06 12:38:00|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1730896690000|2024-11-06 12:38:10|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1730896720000|2024-11-06 12:38:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1730896790000|2024-11-06 12:39:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|3
1730896820000|2024-11-06 12:40:20|||||||||1
1730896840000|2024-11-06 12:40:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1730896880000|2024-11-06 12:41:20|||||||||1
1730896900000|2024-11-06 12:41:40|||||||||1
1730896970000|2024-11-06 12:42:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1730897020000|2024-11-06 12:43:40|7178|7163|7175|7160|7178|7163|7174.9|7159.9|63
1730897030000|2024-11-06 12:43:50|7175.5|7160.5|7175|7160|7175.9|7160.9|7175|7160|3
1730897040000|2024-11-06 12:44:00|7174.9|7159.9|7175.5|7160.5|7175.5|7160.5|7174.9|7159.9|1
1730897050000|2024-11-06 12:44:10|7175.4|7160.4|7174.9|7159.9|7175.4|7160.4|7174.9|7159.9|95
1730897060000|2024-11-06 12:44:20|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1730897100000|2024-11-06 12:45:00|7175.3|7160.3|7174.9|7159.9|7175.3|7160.3|7174.9|7159.9|0
1730897110000|2024-11-06 12:45:10|7174.4|7159.4|7175.4|7160.4|7175.4|7160.4|7174.4|7159.4|4
1730897120000|2024-11-06 12:45:20|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|1
1730897130000|2024-11-06 12:45:30|||||||||1
1730897140000|2024-11-06 12:45:40|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|0
1730897150000|2024-11-06 12:45:50|7174.9|7159.9|7176.4|7161.4|7176.4|7161.4|7174.9|7159.9|1
1730897160000|2024-11-06 12:46:00|7176|7161|7176|7161|7176|7161|7176|7161|2
1730897170000|2024-11-06 12:46:10|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730897220000|2024-11-06 12:47:00|7176.5|7161.5|7177.4|7162.4|7177.4|7162.4|7176.5|7161.5|1
1730897230000|2024-11-06 12:47:10|||||||||1
1730897250000|2024-11-06 12:47:30|7177|7162|7177|7162|7177|7162|7177|7162|0
1730897280000|2024-11-06 12:48:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1730897360000|2024-11-06 12:49:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1730897380000|2024-11-06 12:49:40|7176.3|7161.3|7174.4|7159.4|7176.3|7161.3|7174.4|7159.4|4
1730897390000|2024-11-06 12:49:50|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|2
1730897460000|2024-11-06 12:51:00|7175.8|7160.8|7176|7161|7176|7161|7175.8|7160.8|2
1730897470000|2024-11-06 12:51:10|7176.4|7161.4|7176|7161|7176.4|7161.4|7176|7161|0
1730897490000|2024-11-06 12:51:30|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1730897520000|2024-11-06 12:52:00|7176.5|7161.5|7176|7161|7176.5|7161.5|7176|7161|0
1730897530000|2024-11-06 12:52:10|||||||||1
1730897550000|2024-11-06 12:52:30|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1730897590000|2024-11-06 12:53:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1730897640000|2024-11-06 12:54:00|7175.5|7160.5|7175.4|7160.4|7175.5|7160.5|7175.4|7160.4|2
1730897650000|2024-11-06 12:54:10|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1730897670000|2024-11-06 12:54:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1730897680000|2024-11-06 12:54:40|7175|7160|7175|7160|7175|7160|7175|7160|0
1730897700000|2024-11-06 12:55:00|7175.4|7160.4|7175|7160|7175.5|7160.5|7175|7160|1
1730897710000|2024-11-06 12:55:10|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1730897740000|2024-11-06 12:55:40|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1730897790000|2024-11-06 12:56:30|7174.9|7159.9|7174.4|7159.4|7174.9|7159.9|7174.4|7159.4|2
1730897800000|2024-11-06 12:56:40|||||||||1
1730897820000|2024-11-06 12:57:00|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|0
1730897870000|2024-11-06 12:57:50|||||||||2
1730897880000|2024-11-06 12:58:00|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|2
1730897890000|2024-11-06 12:58:10|7174.5|7159.5|7175.4|7160.4|7175.4|7160.4|7174.5|7159.5|0
1730897910000|2024-11-06 12:58:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|1
1730897920000|2024-11-06 12:58:40|7174.9|7159.9|7173.4|7158.4|7174.9|7159.9|7173.4|7158.4|3
1730897930000|2024-11-06 12:58:50|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|6
1730897940000|2024-11-06 12:59:00|7173|7158|7173|7158|7173|7158|7173|7158|0
1730897950000|2024-11-06 12:59:10|7173.4|7158.4|7173.9|7158.9|7173.9|7158.9|7172.9|7157.9|5
1730897960000|2024-11-06 12:59:20|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|1
1730897970000|2024-11-06 12:59:30|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|2
1730897980000|2024-11-06 12:59:40|7173.4|7158.4|7170.4|7155.4|7173.4|7158.4|7170.4|7155.4|8
1730897990000|2024-11-06 12:59:50|||||||||2
1730898010000|2024-11-06 13:00:10|7169.9|7154.9|7167.9|7152.9|7169.9|7154.9|7167.4|7152.4|6
1730898020000|2024-11-06 13:00:20|7166.9|7151.9|7167.9|7152.9|7167.9|7152.9|7166.9|7151.9|9
1730898030000|2024-11-06 13:00:30|7167.4|7152.4|7167.9|7152.9|7167.9|7152.9|7167.4|7152.4|10
1730898040000|2024-11-06 13:00:40|7167.4|7152.4|7165.9|7150.9|7167.4|7152.4|7165.9|7150.9|17
1730898060000|2024-11-06 13:01:00|7166|7151|7166.4|7151.4|7167|7152|7166|7151|7
1730898070000|2024-11-06 13:01:10|7165.9|7150.9|7162.9|7147.9|7165.9|7150.9|7161.9|7146.9|20
1730898080000|2024-11-06 13:01:20|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|1
1730898090000|2024-11-06 13:01:30|||||||||1
1730898100000|2024-11-06 13:01:40|7162.9|7147.9|7162.4|7147.4|7162.9|7147.9|7162.4|7147.4|6
1730898110000|2024-11-06 13:01:50|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|7
1730898130000|2024-11-06 13:02:10|7163.4|7148.4|7166.3|7151.3|7166.4|7151.4|7163.4|7148.4|11
1730898140000|2024-11-06 13:02:20|7165.9|7150.9|7166.4|7151.4|7166.4|7151.4|7165.9|7150.9|0
1730898150000|2024-11-06 13:02:30|7165.9|7150.9|7164.9|7149.9|7165.9|7150.9|7164.9|7149.9|2
1730898160000|2024-11-06 13:02:40|7165.9|7150.9|7168.4|7153.4|7168.9|7153.9|7165.4|7150.4|15
1730898170000|2024-11-06 13:02:50|7169.9|7154.9|7170.4|7155.4|7170.4|7155.4|7169.9|7154.9|1
1730898180000|2024-11-06 13:03:00|7166.9|7151.9|7165.4|7150.4|7167.4|7152.4|7165.4|7150.4|2
1730898190000|2024-11-06 13:03:10|7164.4|7149.4|7163.9|7148.9|7164.4|7149.4|7163.4|7148.4|3
1730898210000|2024-11-06 13:03:30|||||||||1
1730898220000|2024-11-06 13:03:40|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1730898230000|2024-11-06 13:03:50|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|1
1730898240000|2024-11-06 13:04:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|3
1730898250000|2024-11-06 13:04:10|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|0
1730898260000|2024-11-06 13:04:20|7165.4|7150.4|7166.4|7151.4|7166.4|7151.4|7165.4|7150.4|15
1730898270000|2024-11-06 13:04:30|7165.8|7150.8|7165.3|7150.3|7165.8|7150.8|7165.3|7150.3|4
1730898280000|2024-11-06 13:04:40|7165.4|7150.4|7165.3|7150.3|7165.4|7150.4|7165.3|7150.3|3
1730898290000|2024-11-06 13:04:50|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1730898300000|2024-11-06 13:05:00|7165.9|7150.9|7166.9|7151.9|7166.9|7151.9|7165.9|7150.9|4
1730898310000|2024-11-06 13:05:10|7167.9|7152.9|7164.4|7149.4|7167.9|7152.9|7164.4|7149.4|10
1730898320000|2024-11-06 13:05:20|7164.8|7149.8|7164.4|7149.4|7164.9|7149.9|7164.4|7149.4|2
1730898330000|2024-11-06 13:05:30|7164.9|7149.9|7161.4|7146.4|7164.9|7149.9|7161.4|7146.4|11
1730898340000|2024-11-06 13:05:40|||||||||1
1730898350000|2024-11-06 13:05:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|2
1730898360000|2024-11-06 13:06:00|7158.9|7143.9|7157.4|7142.4|7158.9|7143.9|7157.4|7142.4|19
1730898370000|2024-11-06 13:06:10|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|2
1730898380000|2024-11-06 13:06:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7157.9|7142.9|1
1730898390000|2024-11-06 13:06:30|7158.8|7143.8|7158.4|7143.4|7158.9|7143.9|7157.9|7142.9|3
1730898400000|2024-11-06 13:06:40|7157.9|7142.9|7157.4|7142.4|7158.4|7143.4|7157.4|7142.4|5
1730898410000|2024-11-06 13:06:50|7156.9|7141.9|7157.9|7142.9|7157.9|7142.9|7156.9|7141.9|1
1730898420000|2024-11-06 13:07:00|||||||||2
1730898430000|2024-11-06 13:07:10|7157.3|7142.3|7159.9|7144.9|7159.9|7144.9|7157.3|7142.3|6
1730898440000|2024-11-06 13:07:20|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|2
1730898450000|2024-11-06 13:07:30|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.9|7143.9|0
1730898460000|2024-11-06 13:07:40|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.9|7143.9|0
1730898470000|2024-11-06 13:07:50|7159.3|7144.3|7159.9|7144.9|7159.9|7144.9|7159.3|7144.3|5
1730898480000|2024-11-06 13:08:00|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1730898490000|2024-11-06 13:08:10|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1730898500000|2024-11-06 13:08:20|7157.3|7142.3|7157.4|7142.4|7157.4|7142.4|7157.3|7142.3|0
1730898510000|2024-11-06 13:08:30|||||||||2
1730898520000|2024-11-06 13:08:40|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1730898530000|2024-11-06 13:08:50|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|1
1730898540000|2024-11-06 13:09:00|7155.9|7140.9|7156.9|7141.9|7156.9|7141.9|7155.9|7140.9|3
1730898550000|2024-11-06 13:09:10|7156.5|7141.5|7157.5|7142.5|7157.5|7142.5|7156.4|7141.4|25
1730898560000|2024-11-06 13:09:20|7158|7143|7161.5|7146.5|7161.5|7146.5|7157.5|7142.5|16
1730898570000|2024-11-06 13:09:30|7161|7146|7160.5|7145.5|7161.5|7146.5|7160.5|7145.5|7
1730898580000|2024-11-06 13:09:40|7160|7145|7160|7145|7160|7145|7160|7145|2
1730898590000|2024-11-06 13:09:50|7159.6|7144.6|7158|7143|7159.6|7144.6|7158|7143|3
1730898610000|2024-11-06 13:10:10|7158.1|7143.1|7158.5|7143.5|7158.5|7143.5|7158.1|7143.1|2
1730898630000|2024-11-06 13:10:30|7158.1|7143.1|7157.6|7142.6|7158.1|7143.1|7157.6|7142.6|4
1730898640000|2024-11-06 13:10:40|7159.2|7144.2|7159.1|7144.1|7159.2|7144.2|7159.1|7144.1|27
1730898650000|2024-11-06 13:10:50|7159|7144|7158.7|7143.7|7159.2|7144.2|7158.6|7143.6|4
1730898660000|2024-11-06 13:11:00|7159.7|7144.7|7162.7|7147.7|7162.8|7147.8|7159.7|7144.7|55
1730898670000|2024-11-06 13:11:10|7162.2|7147.2|7162.7|7147.7|7162.7|7147.7|7162.2|7147.2|6
1730898680000|2024-11-06 13:11:20|7163.2|7148.2|7163.7|7148.7|7163.7|7148.7|7163.2|7148.2|6
1730898690000|2024-11-06 13:11:30|||||||||2
1730898700000|2024-11-06 13:11:40|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|1
1730898710000|2024-11-06 13:11:50|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|14
1730898720000|2024-11-06 13:12:00|7165.2|7150.2|7164.7|7149.7|7165.2|7150.2|7164.7|7149.7|5
1730898730000|2024-11-06 13:12:10|7164.8|7149.8|7165.2|7150.2|7165.2|7150.2|7164.8|7149.8|6
1730898740000|2024-11-06 13:12:20|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|1
1730898750000|2024-11-06 13:12:30|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|3
1730898760000|2024-11-06 13:12:40|7162.9|7147.9|7164.8|7149.8|7164.8|7149.8|7162.9|7147.9|13
1730898770000|2024-11-06 13:12:50|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7
1730898780000|2024-11-06 13:13:00|7165.8|7150.8|7162.6|7147.6|7165.8|7150.8|7162.6|7147.6|8
1730898790000|2024-11-06 13:13:10|7160.8|7145.8|7162.8|7147.8|7162.8|7147.8|7160.8|7145.8|4
1730898800000|2024-11-06 13:13:20|7162.9|7147.9|7164.7|7149.7|7164.7|7149.7|7162.9|7147.9|2
1730898810000|2024-11-06 13:13:30|7163.8|7148.8|7160.3|7145.3|7163.8|7148.8|7160.2|7145.2|9
1730898820000|2024-11-06 13:13:40|7160.7|7145.7|7160.2|7145.2|7160.7|7145.7|7160.2|7145.2|0
1730898830000|2024-11-06 13:13:50|7159.2|7144.2|7159.7|7144.7|7159.7|7144.7|7159.2|7144.2|1
1730898840000|2024-11-06 13:14:00|7159.3|7144.3|7157.8|7142.8|7159.3|7144.3|7156.3|7141.3|11
1730898850000|2024-11-06 13:14:10|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|3
1730898860000|2024-11-06 13:14:20|7158.2|7143.2|7157.8|7142.8|7158.2|7143.2|7157.7|7142.7|4
1730898870000|2024-11-06 13:14:30|7157.7|7142.7|7157.2|7142.2|7157.7|7142.7|7157.2|7142.2|30
1730898880000|2024-11-06 13:14:40|7157.1|7142.1|7156.7|7141.7|7157.2|7142.2|7156.7|7141.7|1
1730898900000|2024-11-06 13:15:00|||||||||2
1730898930000|2024-11-06 13:15:30|||||||||3
1730898950000|2024-11-06 13:15:50|||||||||1
1730898960000|2024-11-06 13:16:00|7156.2|7141.2|7156.7|7141.7|7156.7|7141.7|7156.2|7141.2|2
1730898970000|2024-11-06 13:16:10|7157.2|7142.2|7156.2|7141.2|7157.2|7142.2|7156.2|7141.2|2
1730898980000|2024-11-06 13:16:20|||||||||1
1730899000000|2024-11-06 13:16:40|||||||||1
1730899020000|2024-11-06 13:17:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|9
1730899030000|2024-11-06 13:17:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|4
1730899040000|2024-11-06 13:17:20|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|12
1730899050000|2024-11-06 13:17:30|||||||||3
1730899060000|2024-11-06 13:17:40|||||||||1
1730899070000|2024-11-06 13:17:50|||||||||1
1730899080000|2024-11-06 13:18:00|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|22
1730899100000|2024-11-06 13:18:20|||||||||1
1730899110000|2024-11-06 13:18:30|||||||||1
1730899120000|2024-11-06 13:18:40|||||||||1
1730899140000|2024-11-06 13:19:00|7156.7|7141.7|7156.7|7141.7|7158.1|7143.1|7156.7|7141.7|6
1730899150000|2024-11-06 13:19:10|||||||||5
1730899160000|2024-11-06 13:19:20|||||||||5
1730899180000|2024-11-06 13:19:40|||||||||2
1730899190000|2024-11-06 13:19:50|||||||||3
1730899200000|2024-11-06 13:20:00|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1730899220000|2024-11-06 13:20:20|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|6
1730899240000|2024-11-06 13:20:40|||||||||5
1730899260000|2024-11-06 13:21:00|7158.7|7143.7|7159.7|7144.7|7159.7|7144.7|7158.7|7143.7|10
1730899270000|2024-11-06 13:21:10|7159.1|7144.1|7157.6|7142.6|7159.1|7144.1|7157.1|7142.1|21
1730899280000|2024-11-06 13:21:20|7157.7|7142.7|7158.1|7143.1|7158.1|7143.1|7157.7|7142.7|10
1730899290000|2024-11-06 13:21:30|7158.2|7143.2|7159.6|7144.6|7159.6|7144.6|7158.2|7143.2|39
1730899300000|2024-11-06 13:21:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|1
1730899310000|2024-11-06 13:21:50|7159.6|7144.6|7162.6|7147.6|7162.6|7147.6|7159.6|7144.6|31
1730899320000|2024-11-06 13:22:00|7161.6|7146.6|7164.1|7149.1|7165.1|7150.1|7161.6|7146.6|25
1730899330000|2024-11-06 13:22:10|||||||||16
1730899340000|2024-11-06 13:22:20|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|11
1730899350000|2024-11-06 13:22:30|7164.7|7149.7|7166.1|7151.1|7166.6|7151.6|7164.7|7149.7|51
1730899360000|2024-11-06 13:22:40|||||||||18
1730899370000|2024-11-06 13:22:50|7166|7151|7165.6|7150.6|7166|7151|7165.6|7150.6|0
1730899380000|2024-11-06 13:23:00|7166|7151|7166|7151|7166|7151|7165.6|7150.6|18
1730899390000|2024-11-06 13:23:10|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|16
1730899400000|2024-11-06 13:23:20|||||||||15
1730899410000|2024-11-06 13:23:30|7164.4|7149.4|7167|7152|7167|7152|7164.4|7149.4|31
1730899420000|2024-11-06 13:23:40|7166.5|7151.5|7167|7152|7167|7152|7166.4|7151.4|17
1730899430000|2024-11-06 13:23:50|7168|7153|7167.5|7152.5|7168|7153|7167.5|7152.5|2
1730899440000|2024-11-06 13:24:00|7168|7153|7168.5|7153.5|7168.5|7153.5|7168|7153|0
1730899450000|2024-11-06 13:24:10|||||||||4
1730899460000|2024-11-06 13:24:20|7168|7153|7168|7153|7168|7153|7168|7153|1
1730899470000|2024-11-06 13:24:30|||||||||21
1730899480000|2024-11-06 13:24:40|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|1
1730899490000|2024-11-06 13:24:50|7168|7153|7172.6|7157.6|7172.6|7157.6|7168|7153|9
1730899510000|2024-11-06 13:25:10|||||||||1
1730899520000|2024-11-06 13:25:20|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173|7158|6
1730899530000|2024-11-06 13:25:30|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1730899540000|2024-11-06 13:25:40|7175|7160|7175|7160|7175|7160|7175|7160|5
1730899550000|2024-11-06 13:25:50|7173.6|7158.6|7175|7160|7175|7160|7173.5|7158.5|7
1730899560000|2024-11-06 13:26:00|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|1
1730899570000|2024-11-06 13:26:10|7174|7159|7174|7159|7174|7159|7174|7159|1
1730899580000|2024-11-06 13:26:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|6
1730899590000|2024-11-06 13:26:30|||||||||4
1730899600000|2024-11-06 13:26:40|7175.1|7160.1|7176.1|7161.1|7176.1|7161.1|7175.1|7160.1|10
1730899610000|2024-11-06 13:26:50|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.5|7160.5|10
1730899620000|2024-11-06 13:27:00|7176|7161|7177|7162|7177|7162|7176|7161|0
1730899630000|2024-11-06 13:27:10|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|4
1730899640000|2024-11-06 13:27:20|7173.8|7158.8|7172.9|7157.9|7173.8|7158.8|7172.9|7157.9|2
1730899650000|2024-11-06 13:27:30|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|4
1730899660000|2024-11-06 13:27:40|7172.4|7157.4|7171|7156|7172.4|7157.4|7171|7156|2
1730899670000|2024-11-06 13:27:50|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1730899680000|2024-11-06 13:28:00|7172|7157|7173|7158|7173|7158|7172|7157|10
1730899690000|2024-11-06 13:28:10|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1730899700000|2024-11-06 13:28:20|||||||||4
1730899720000|2024-11-06 13:28:40|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|5
1730899740000|2024-11-06 13:29:00|7174|7159|7173.5|7158.5|7174|7159|7173.5|7158.5|5
1730899750000|2024-11-06 13:29:10|7173|7158|7172.9|7157.9|7173.5|7158.5|7172.9|7157.9|9
1730899770000|2024-11-06 13:29:30|7178|7163|7178|7163|7178|7163|7178|7163|47
1730899780000|2024-11-06 13:29:40|7179|7164|7179|7164|7179|7164|7179|7164|3
1730899790000|2024-11-06 13:29:50|7178.4|7163.4|7178.5|7163.5|7178.5|7163.5|7178.4|7163.4|5
1730899800000|2024-11-06 13:30:00|||||||||1
1730899820000|2024-11-06 13:30:20|7178.4|7163.4|7178.4|7163.4|7178.5|7163.5|7178.4|7163.4|7
1730899830000|2024-11-06 13:30:30|7178.5|7163.5|7178|7163|7178.5|7163.5|7178|7163|1
1730899840000|2024-11-06 13:30:40|7177|7162|7176.5|7161.5|7177|7162|7176.5|7161.5|5
1730899860000|2024-11-06 13:31:00|7177|7162|7176|7161|7177|7162|7176|7161|6
1730899880000|2024-11-06 13:31:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|6
1730899890000|2024-11-06 13:31:30|7175.4|7160.4|7174.4|7159.4|7175.4|7160.4|7174.4|7159.4|1
1730899900000|2024-11-06 13:31:40|||||||||2
1730899910000|2024-11-06 13:31:50|7171.9|7156.9|7170.9|7155.9|7171.9|7156.9|7170.4|7155.4|54
1730899920000|2024-11-06 13:32:00|7170.8|7155.8|7168.4|7153.4|7170.8|7155.8|7168.4|7153.4|42
1730899930000|2024-11-06 13:32:10|7167.8|7152.8|7167.8|7152.8|7168.3|7153.3|7167.3|7152.3|5
1730899940000|2024-11-06 13:32:20|7167.3|7152.3|7167.3|7152.3|7167.4|7152.4|7167.3|7152.3|1
1730899960000|2024-11-06 13:32:40|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|1
1730899970000|2024-11-06 13:32:50|7170.3|7155.3|7169.9|7154.9|7170.8|7155.8|7169.8|7154.8|1
1730899980000|2024-11-06 13:33:00|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|1
1730900040000|2024-11-06 13:34:00|7169.8|7154.8|7170.9|7155.9|7170.9|7155.9|7169.8|7154.8|2
1730900050000|2024-11-06 13:34:10|||||||||1
1730900060000|2024-11-06 13:34:20|7170.8|7155.8|7169.9|7154.9|7170.8|7155.8|7169.9|7154.9|2
1730900070000|2024-11-06 13:34:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1730900090000|2024-11-06 13:34:50|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1730900100000|2024-11-06 13:35:00|7169.7|7154.7|7167.9|7152.9|7169.7|7154.7|7167.3|7152.3|38
1730900110000|2024-11-06 13:35:10|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|94
1730900130000|2024-11-06 13:35:30|7166.7|7151.7|7164.1|7149.1|7166.7|7151.7|7164.1|7149.1|126
1730900140000|2024-11-06 13:35:40|7162.7|7147.7|7162.1|7147.1|7162.7|7147.7|7162.1|7147.1|110
1730900150000|2024-11-06 13:35:50|||||||||24
1730900160000|2024-11-06 13:36:00|||||||||30
1730900170000|2024-11-06 13:36:10|||||||||28
1730900180000|2024-11-06 13:36:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|15
1730900190000|2024-11-06 13:36:30|||||||||1
1730900200000|2024-11-06 13:36:40|||||||||6
1730900220000|2024-11-06 13:37:00|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7159.1|7144.1|22
1730900230000|2024-11-06 13:37:10|7159.6|7144.6|7161.1|7146.1|7161.1|7146.1|7159.6|7144.6|24
1730900240000|2024-11-06 13:37:20|7161.6|7146.6|7161.1|7146.1|7162.6|7147.6|7160.6|7145.6|72
1730900250000|2024-11-06 13:37:30|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|2
1730900270000|2024-11-06 13:37:50|||||||||1
1730900310000|2024-11-06 13:38:30|7159.6|7144.6|7159.7|7144.7|7159.7|7144.7|7159.6|7144.6|3
1730900320000|2024-11-06 13:38:40|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1730900330000|2024-11-06 13:38:50|7160.6|7145.6|7163.2|7148.2|7163.2|7148.2|7160.6|7145.6|20
1730900340000|2024-11-06 13:39:00|7165.2|7150.2|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|1
1730900350000|2024-11-06 13:39:10|7165.2|7150.2|7165.7|7150.7|7165.7|7150.7|7163.1|7148.1|5
1730900360000|2024-11-06 13:39:20|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1730900380000|2024-11-06 13:39:40|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|23
1730900390000|2024-11-06 13:39:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|25
1730900400000|2024-11-06 13:40:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1730900410000|2024-11-06 13:40:10|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|0
1730900420000|2024-11-06 13:40:20|7168.2|7153.2|7166.2|7151.2|7168.2|7153.2|7166.2|7151.2|2
1730900430000|2024-11-06 13:40:30|7164.7|7149.7|7165.7|7150.7|7165.7|7150.7|7164.7|7149.7|1
1730900440000|2024-11-06 13:40:40|||||||||15
1730900450000|2024-11-06 13:40:50|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1730900460000|2024-11-06 13:41:00|||||||||1
1730900470000|2024-11-06 13:41:10|7165.7|7150.7|7166.6|7151.6|7166.7|7151.7|7165.2|7150.2|3
1730900480000|2024-11-06 13:41:20|7165.7|7150.7|7166.2|7151.2|7166.2|7151.2|7165.7|7150.7|2
1730900490000|2024-11-06 13:41:30|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|2
1730900500000|2024-11-06 13:41:40|||||||||1
1730900520000|2024-11-06 13:42:00|7168.2|7153.2|7165.7|7150.7|7168.2|7153.2|7165.7|7150.7|11
1730900530000|2024-11-06 13:42:10|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1730900540000|2024-11-06 13:42:20|7165.7|7150.7|7164.2|7149.2|7165.7|7150.7|7164.2|7149.2|5
1730900550000|2024-11-06 13:42:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1730900560000|2024-11-06 13:42:40|||||||||3
1730900570000|2024-11-06 13:42:50|||||||||1
1730900580000|2024-11-06 13:43:00|7163.8|7148.8|7162.7|7147.7|7164.7|7149.7|7162.7|7147.7|8
1730900590000|2024-11-06 13:43:10|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7
1730900610000|2024-11-06 13:43:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1730900630000|2024-11-06 13:43:50|7163.8|7148.8|7165.7|7150.7|7165.7|7150.7|7163.8|7148.8|1
1730900640000|2024-11-06 13:44:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1730900650000|2024-11-06 13:44:10|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|8
1730900660000|2024-11-06 13:44:20|||||||||1
1730900680000|2024-11-06 13:44:40|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|1
1730900690000|2024-11-06 13:44:50|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|6
1730900700000|2024-11-06 13:45:00|7165.7|7150.7|7168.3|7153.3|7168.3|7153.3|7165.1|7150.1|5
1730900710000|2024-11-06 13:45:10|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|1
1730900750000|2024-11-06 13:45:50|7167.2|7152.2|7166.6|7151.6|7167.2|7152.2|7166.6|7151.6|1
1730900760000|2024-11-06 13:46:00|7167.7|7152.7|7164.2|7149.2|7168.2|7153.2|7164.2|7149.2|37
1730900780000|2024-11-06 13:46:20|7162.7|7147.7|7163.7|7148.7|7163.7|7148.7|7162.7|7147.7|2
1730900790000|2024-11-06 13:46:30|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|1
1730900800000|2024-11-06 13:46:40|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|0
1730900810000|2024-11-06 13:46:50|7161.2|7146.2|7160.2|7145.2|7161.2|7146.2|7160.2|7145.2|5
1730900820000|2024-11-06 13:47:00|7161.2|7146.2|7160.7|7145.7|7161.7|7146.7|7160.7|7145.7|3
1730900830000|2024-11-06 13:47:10|||||||||1
1730900850000|2024-11-06 13:47:30|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1730900860000|2024-11-06 13:47:40|7160.7|7145.7|7160.2|7145.2|7160.7|7145.7|7160.2|7145.2|1
1730900870000|2024-11-06 13:47:50|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1730900880000|2024-11-06 13:48:00|7160.2|7145.2|7162.7|7147.7|7162.7|7147.7|7160.2|7145.2|6
1730900890000|2024-11-06 13:48:10|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1730900900000|2024-11-06 13:48:20|7160.7|7145.7|7160.2|7145.2|7160.7|7145.7|7160.2|7145.2|1
1730900920000|2024-11-06 13:48:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1730900930000|2024-11-06 13:48:50|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|1
1730900940000|2024-11-06 13:49:00|7161.7|7146.7|7161.2|7146.2|7161.7|7146.7|7161.2|7146.2|2
1730900960000|2024-11-06 13:49:20|7161.3|7146.3|7166.2|7151.2|7166.2|7151.2|7161.2|7146.2|29
1730900970000|2024-11-06 13:49:30|||||||||3
1730900990000|2024-11-06 13:49:50|||||||||36
1730901010000|2024-11-06 13:50:10|||||||||1
1730901020000|2024-11-06 13:50:20|7165.7|7150.7|7163.7|7148.7|7166.2|7151.2|7163.7|7148.7|3
1730901030000|2024-11-06 13:50:30|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|0
1730901040000|2024-11-06 13:50:40|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1730901050000|2024-11-06 13:50:50|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|1
1730901100000|2024-11-06 13:51:40|7166.2|7151.2|7164.7|7149.7|7166.7|7151.7|7164.7|7149.7|13
1730901110000|2024-11-06 13:51:50|7165.7|7150.7|7164.7|7149.7|7165.7|7150.7|7164.7|7149.7|5
1730901120000|2024-11-06 13:52:00|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|12
1730901130000|2024-11-06 13:52:10|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1730901150000|2024-11-06 13:52:30|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1730901160000|2024-11-06 13:52:40|||||||||1
1730901170000|2024-11-06 13:52:50|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|1
1730901180000|2024-11-06 13:53:00|||||||||2
1730901200000|2024-11-06 13:53:20|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|3
1730901220000|2024-11-06 13:53:40|||||||||1
1730901230000|2024-11-06 13:53:50|||||||||1
1730901240000|2024-11-06 13:54:00|7161.7|7146.7|7160.2|7145.2|7161.7|7146.7|7160.2|7145.2|3
1730901280000|2024-11-06 13:54:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1730901290000|2024-11-06 13:54:50|7160.2|7145.2|7159.2|7144.2|7160.2|7145.2|7159.2|7144.2|3
1730901300000|2024-11-06 13:55:00|7158.4|7143.4|7155.2|7140.2|7158.4|7143.4|7155.2|7140.2|21
1730901320000|2024-11-06 13:55:20|7154.7|7139.7|7155.2|7140.2|7155.2|7140.2|7154.7|7139.7|5
1730901340000|2024-11-06 13:55:40|||||||||1
1730901360000|2024-11-06 13:56:00|||||||||3
1730901370000|2024-11-06 13:56:10|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|8
1730901380000|2024-11-06 13:56:20|7155.4|7140.4|7154.2|7139.2|7155.4|7140.4|7154.2|7139.2|8
1730901390000|2024-11-06 13:56:30|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|3
1730901410000|2024-11-06 13:56:50|7154.2|7139.2|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|3
1730901430000|2024-11-06 13:57:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|6
1730901440000|2024-11-06 13:57:20|7155.2|7140.2|7155.7|7140.7|7155.7|7140.7|7155.2|7140.2|0
1730901450000|2024-11-06 13:57:30|||||||||3
1730901460000|2024-11-06 13:57:40|7159.2|7144.2|7157.7|7142.7|7159.2|7144.2|7157.7|7142.7|8
1730901470000|2024-11-06 13:57:50|7157.2|7142.2|7156.7|7141.7|7157.2|7142.2|7155.2|7140.2|25
1730901540000|2024-11-06 13:59:00|7156.8|7141.8|7157.7|7142.7|7157.7|7142.7|7156.8|7141.8|1
1730901550000|2024-11-06 13:59:10|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1730901560000|2024-11-06 13:59:20|||||||||4
1730901570000|2024-11-06 13:59:30|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|1
1730901600000|2024-11-06 14:00:00|7157.2|7142.2|7156.7|7141.7|7157.7|7142.7|7156.7|7141.7|19
1730901620000|2024-11-06 14:00:20|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1730901660000|2024-11-06 14:01:00|||||||||5
1730901670000|2024-11-06 14:01:10|7155.2|7140.2|7155.7|7140.7|7155.7|7140.7|7155.2|7140.2|0
1730901680000|2024-11-06 14:01:20|7158.2|7143.2|7156.2|7141.2|7158.2|7143.2|7155.7|7140.7|18
1730901690000|2024-11-06 14:01:30|||||||||4
1730901700000|2024-11-06 14:01:40|7156.3|7141.3|7156.7|7141.7|7156.7|7141.7|7156.3|7141.3|7
1730901720000|2024-11-06 14:02:00|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|3
1730901730000|2024-11-06 14:02:10|||||||||1
1730901760000|2024-11-06 14:02:40|||||||||1
1730901770000|2024-11-06 14:02:50|7156.3|7141.3|7156.2|7141.2|7157.2|7142.2|7156.2|7141.2|4
1730901780000|2024-11-06 14:03:00|7158.7|7143.7|7158.7|7143.7|7160.7|7145.7|7158.7|7143.7|20
1730901790000|2024-11-06 14:03:10|||||||||1
1730901800000|2024-11-06 14:03:20|7160.7|7145.7|7161.7|7146.7|7161.7|7146.7|7160.7|7145.7|1
1730901820000|2024-11-06 14:03:40|7161.8|7146.8|7165.2|7150.2|7165.2|7150.2|7161.8|7146.8|8
1730901830000|2024-11-06 14:03:50|7166.7|7151.7|7165.7|7150.7|7166.7|7151.7|7165.7|7150.7|2
1730901840000|2024-11-06 14:04:00|||||||||2
1730901860000|2024-11-06 14:04:20|7167.5|7152.5|7166.7|7151.7|7167.7|7152.7|7166.7|7151.7|2
1730901880000|2024-11-06 14:04:40|7166.2|7151.2|7166.7|7151.7|7166.7|7151.7|7166.2|7151.2|4
1730901890000|2024-11-06 14:04:50|7166.6|7151.6|7164.7|7149.7|7166.6|7151.6|7164.7|7149.7|0
1730901900000|2024-11-06 14:05:00|7164.2|7149.2|7165.2|7150.2|7165.2|7150.2|7164.2|7149.2|6
1730901910000|2024-11-06 14:05:10|7164.7|7149.7|7164.2|7149.2|7164.7|7149.7|7164.2|7149.2|0
1730901920000|2024-11-06 14:05:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|6
1730901940000|2024-11-06 14:05:40|||||||||1
1730901960000|2024-11-06 14:06:00|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|5
1730901970000|2024-11-06 14:06:10|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1730902000000|2024-11-06 14:06:40|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1730902010000|2024-11-06 14:06:50|||||||||2
1730902020000|2024-11-06 14:07:00|7162.6|7147.6|7161.7|7146.7|7162.6|7147.6|7160.7|7145.7|2
1730902030000|2024-11-06 14:07:10|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1730902050000|2024-11-06 14:07:30|7161.3|7146.3|7161.7|7146.7|7161.7|7146.7|7161.3|7146.3|1
1730902060000|2024-11-06 14:07:40|7161.6|7146.6|7159.7|7144.7|7161.6|7146.6|7159.2|7144.2|6
1730902070000|2024-11-06 14:07:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|1
1730902080000|2024-11-06 14:08:00|7158.7|7143.7|7160.2|7145.2|7160.7|7145.7|7158.2|7143.2|6
1730902110000|2024-11-06 14:08:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1730902120000|2024-11-06 14:08:40|||||||||1
1730902130000|2024-11-06 14:08:50|||||||||1
1730902140000|2024-11-06 14:09:00|7161.1|7146.1|7161.1|7146.1|7161.6|7146.6|7160.6|7145.6|17
1730902150000|2024-11-06 14:09:10|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|4
1730902180000|2024-11-06 14:09:40|||||||||1
1730902190000|2024-11-06 14:09:50|||||||||3
1730902200000|2024-11-06 14:10:00|||||||||1
1730902210000|2024-11-06 14:10:10|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|2
1730902220000|2024-11-06 14:10:20|||||||||1
1730902230000|2024-11-06 14:10:30|||||||||1
1730902260000|2024-11-06 14:11:00|||||||||1
1730902270000|2024-11-06 14:11:10|7160.1|7145.1|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|2
1730902290000|2024-11-06 14:11:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|6
1730902300000|2024-11-06 14:11:40|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1730902320000|2024-11-06 14:12:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|1
1730902340000|2024-11-06 14:12:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1730902350000|2024-11-06 14:12:30|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|2
1730902360000|2024-11-06 14:12:40|||||||||8
1730902420000|2024-11-06 14:13:40|||||||||1
1730902440000|2024-11-06 14:14:00|7161.5|7146.5|7161.1|7146.1|7161.6|7146.6|7161.1|7146.1|6
1730902450000|2024-11-06 14:14:10|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|2
1730902460000|2024-11-06 14:14:20|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|10
1730902470000|2024-11-06 14:14:30|7163.7|7148.7|7165.6|7150.6|7165.6|7150.6|7163.7|7148.7|3
1730902480000|2024-11-06 14:14:40|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|0
1730902500000|2024-11-06 14:15:00|7164.6|7149.6|7164.1|7149.1|7164.6|7149.6|7164.1|7149.1|2
1730902520000|2024-11-06 14:15:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|49
1730902530000|2024-11-06 14:15:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1730902540000|2024-11-06 14:15:40|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1730902550000|2024-11-06 14:15:50|7164.2|7149.2|7163.2|7148.2|7164.2|7149.2|7163.2|7148.2|0
1730902560000|2024-11-06 14:16:00|||||||||1
1730902570000|2024-11-06 14:16:10|7162.7|7147.7|7162.2|7147.2|7164.2|7149.2|7161.7|7146.7|5
1730902580000|2024-11-06 14:16:20|||||||||13
1730902600000|2024-11-06 14:16:40|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1730902610000|2024-11-06 14:16:50|7163.2|7148.2|7162.7|7147.7|7163.7|7148.7|7162.7|7147.7|2
1730902620000|2024-11-06 14:17:00|||||||||10
1730902630000|2024-11-06 14:17:10|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|1
1730902650000|2024-11-06 14:17:30|7161.7|7146.7|7162.2|7147.2|7162.2|7147.2|7161.7|7146.7|1
1730902680000|2024-11-06 14:18:00|7161.2|7146.2|7159.6|7144.6|7161.2|7146.2|7159.6|7144.6|5
1730902690000|2024-11-06 14:18:10|7160.6|7145.6|7159.6|7144.6|7160.6|7145.6|7159.1|7144.1|68
1730902720000|2024-11-06 14:18:40|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1730902750000|2024-11-06 14:19:10|7160.6|7145.6|7162.1|7147.1|7162.1|7147.1|7160.6|7145.6|8
1730902760000|2024-11-06 14:19:20|7161.6|7146.6|7160.1|7145.1|7161.6|7146.6|7160.1|7145.1|2
1730902770000|2024-11-06 14:19:30|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1730902790000|2024-11-06 14:19:50|7159.5|7144.5|7158.1|7143.1|7159.5|7144.5|7158.1|7143.1|4
1730902800000|2024-11-06 14:20:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|3
1730902810000|2024-11-06 14:20:10|7159.6|7144.6|7158.6|7143.6|7159.6|7144.6|7158.6|7143.6|15
1730902830000|2024-11-06 14:20:30|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|3
1730902840000|2024-11-06 14:20:40|7157.7|7142.7|7161.1|7146.1|7161.1|7146.1|7157.7|7142.7|6
1730902850000|2024-11-06 14:20:50|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|1
1730902860000|2024-11-06 14:21:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7160.2|7145.2|2
1730902880000|2024-11-06 14:21:20|7165.6|7150.6|7166.7|7151.7|7166.7|7151.7|7165.6|7150.6|55
1730902890000|2024-11-06 14:21:30|7164.7|7149.7|7165.7|7150.7|7165.7|7150.7|7164.7|7149.7|1
1730902900000|2024-11-06 14:21:40|7165.2|7150.2|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|0
1730902910000|2024-11-06 14:21:50|||||||||1
1730902920000|2024-11-06 14:22:00|7165.2|7150.2|7169.3|7154.3|7169.3|7154.3|7165.2|7150.2|6
1730902930000|2024-11-06 14:22:10|7170.3|7155.3|7171.2|7156.2|7171.2|7156.2|7170.3|7155.3|2
1730902940000|2024-11-06 14:22:20|7170.7|7155.7|7170.2|7155.2|7170.7|7155.7|7170.2|7155.2|0
1730903010000|2024-11-06 14:23:30|7169.7|7154.7|7165.7|7150.7|7169.7|7154.7|7165.7|7150.7|57
1730903020000|2024-11-06 14:23:40|7165.6|7150.6|7164.7|7149.7|7165.6|7150.6|7164.7|7149.7|2
1730903040000|2024-11-06 14:24:00|7161.7|7146.7|7160.2|7145.2|7161.7|7146.7|7160.2|7145.2|10
1730903050000|2024-11-06 14:24:10|7160.7|7145.7|7158.7|7143.7|7160.7|7145.7|7158.2|7143.2|8
1730903060000|2024-11-06 14:24:20|7158.6|7143.6|7157.7|7142.7|7158.6|7143.6|7157.7|7142.7|4
1730903070000|2024-11-06 14:24:30|||||||||1
1730903080000|2024-11-06 14:24:40|||||||||1
1730903100000|2024-11-06 14:25:00|||||||||1
1730903120000|2024-11-06 14:25:20|7157.6|7142.6|7156.7|7141.7|7157.6|7142.6|7156.7|7141.7|2
1730903130000|2024-11-06 14:25:30|||||||||1
1730903140000|2024-11-06 14:25:40|||||||||6
1730903150000|2024-11-06 14:25:50|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|1
1730903170000|2024-11-06 14:26:10|7154.7|7139.7|7156.2|7141.2|7156.2|7141.2|7154.7|7139.7|7
1730903180000|2024-11-06 14:26:20|7158.2|7143.2|7157.6|7142.6|7158.2|7143.2|7157.6|7142.6|6
1730903190000|2024-11-06 14:26:30|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1730903200000|2024-11-06 14:26:40|||||||||1
1730903210000|2024-11-06 14:26:50|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|1
1730903220000|2024-11-06 14:27:00|7156.1|7141.1|7155.2|7140.2|7156.1|7141.1|7154.7|7139.7|8
1730903230000|2024-11-06 14:27:10|7154.6|7139.6|7154.1|7139.1|7154.6|7139.6|7154.1|7139.1|9
1730903240000|2024-11-06 14:27:20|||||||||1
1730903250000|2024-11-06 14:27:30|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|12
1730903260000|2024-11-06 14:27:40|7151.1|7136.1|7149.7|7134.7|7151.1|7136.1|7149.7|7134.7|8
1730903270000|2024-11-06 14:27:50|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.2|7135.2|7
1730903280000|2024-11-06 14:28:00|7150.1|7135.1|7149.7|7134.7|7150.1|7135.1|7149.7|7134.7|9
1730903290000|2024-11-06 14:28:10|7151.2|7136.2|7151.2|7136.2|7152.2|7137.2|7151.2|7136.2|16
1730903300000|2024-11-06 14:28:20|7151.1|7136.1|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|0
1730903310000|2024-11-06 14:28:30|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|3
1730903320000|2024-11-06 14:28:40|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|3
1730903330000|2024-11-06 14:28:50|||||||||1
1730903340000|2024-11-06 14:29:00|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|8
1730903350000|2024-11-06 14:29:10|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|2
1730903360000|2024-11-06 14:29:20|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|3
1730903370000|2024-11-06 14:29:30|7155.2|7140.2|7154.2|7139.2|7155.2|7140.2|7154.2|7139.2|23
1730903380000|2024-11-06 14:29:40|7155.7|7140.7|7154.9|7139.9|7155.7|7140.7|7154.7|7139.7|42
1730903390000|2024-11-06 14:29:50|7156.7|7141.7|7159.2|7144.2|7159.2|7144.2|7153.7|7138.7|35
1730903400000|2024-11-06 14:30:00|7157.7|7142.7|7152.7|7137.7|7157.7|7142.7|7149.7|7134.7|80
1730903410000|2024-11-06 14:30:10|7153.5|7138.5|7152.1|7137.1|7153.5|7138.5|7151.7|7136.7|3
1730903420000|2024-11-06 14:30:20|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|1
1730903430000|2024-11-06 14:30:30|7153.1|7138.1|7153.7|7138.7|7154.2|7139.2|7153.1|7138.1|8
1730903440000|2024-11-06 14:30:40|7153.6|7138.6|7152.2|7137.2|7153.6|7138.6|7152.2|7137.2|0
1730903460000|2024-11-06 14:31:00|||||||||5
1730903470000|2024-11-06 14:31:10|7151.7|7136.7|7148.6|7133.6|7151.7|7136.7|7148.6|7133.6|27
1730903480000|2024-11-06 14:31:20|||||||||5
1730903490000|2024-11-06 14:31:30|7146.7|7131.7|7145.6|7130.6|7146.7|7131.7|7145.1|7130.1|35
1730903500000|2024-11-06 14:31:40|7145.5|7130.5|7145|7130|7145.5|7130.5|7145|7130|19
1730903510000|2024-11-06 14:31:50|7144|7129|7144|7129|7144|7129|7144|7129|20
1730903520000|2024-11-06 14:32:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|18
1730903530000|2024-11-06 14:32:10|7143.5|7128.5|7144.5|7129.5|7144.6|7129.6|7143.5|7128.5|32
1730903540000|2024-11-06 14:32:20|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|2
1730903550000|2024-11-06 14:32:30|7142.5|7127.5|7142.6|7127.6|7142.6|7127.6|7142|7127|12
1730903560000|2024-11-06 14:32:40|7142.7|7127.7|7142.6|7127.6|7143.1|7128.1|7142.6|7127.6|11
1730903570000|2024-11-06 14:32:50|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1730903580000|2024-11-06 14:33:00|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143|7128|11
1730903590000|2024-11-06 14:33:10|7143.1|7128.1|7144.6|7129.6|7144.6|7129.6|7143.1|7128.1|7
1730903600000|2024-11-06 14:33:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|2
1730903610000|2024-11-06 14:33:30|||||||||1
1730903620000|2024-11-06 14:33:40|||||||||4
1730903630000|2024-11-06 14:33:50|||||||||5
1730903640000|2024-11-06 14:34:00|7145|7130|7144.6|7129.6|7145|7130|7144.6|7129.6|2
1730903650000|2024-11-06 14:34:10|7144.5|7129.5|7144.5|7129.5|7144.6|7129.6|7144|7129|11
1730903660000|2024-11-06 14:34:20|7144|7129|7144|7129|7144|7129|7144|7129|2
1730903670000|2024-11-06 14:34:30|7144.1|7129.1|7142.5|7127.5|7144.1|7129.1|7142.5|7127.5|10
1730903680000|2024-11-06 14:34:40|||||||||8
1730903690000|2024-11-06 14:34:50|||||||||7
1730903700000|2024-11-06 14:35:00|7142.1|7127.1|7142|7127|7142.6|7127.6|7142|7127|20
1730903710000|2024-11-06 14:35:10|7142.1|7127.1|7142|7127|7142.5|7127.5|7142|7127|12
1730903720000|2024-11-06 14:35:20|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|9
1730903730000|2024-11-06 14:35:30|||||||||22
1730903740000|2024-11-06 14:35:40|7142.6|7127.6|7143.6|7128.6|7144.1|7129.1|7142.6|7127.6|33
1730903750000|2024-11-06 14:35:50|||||||||11
1730903760000|2024-11-06 14:36:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|18
1730903770000|2024-11-06 14:36:10|7143.5|7128.5|7144.1|7129.1|7144.1|7129.1|7143.5|7128.5|8
1730903780000|2024-11-06 14:36:20|7144.6|7129.6|7144.1|7129.1|7147.1|7132.1|7144.1|7129.1|20
1730903790000|2024-11-06 14:36:30|7144|7129|7143.6|7128.6|7144|7129|7143.6|7128.6|2
1730903800000|2024-11-06 14:36:40|7144.1|7129.1|7143.6|7128.6|7144.6|7129.6|7143.6|7128.6|16
1730903810000|2024-11-06 14:36:50|7144.1|7129.1|7144.6|7129.6|7144.6|7129.6|7143.6|7128.6|21
1730903820000|2024-11-06 14:37:00|7145.1|7130.1|7146|7131|7147.5|7132.5|7145.1|7130.1|24
1730903830000|2024-11-06 14:37:10|7146.9|7131.9|7145.5|7130.5|7146.9|7131.9|7145.1|7130.1|15
1730903840000|2024-11-06 14:37:20|7144|7129|7143.5|7128.5|7144|7129|7143.5|7128.5|6
1730903850000|2024-11-06 14:37:30|||||||||20
1730903860000|2024-11-06 14:37:40|7143.4|7128.4|7142.5|7127.5|7143.4|7128.4|7142.5|7127.5|11
1730903870000|2024-11-06 14:37:50|||||||||17
1730903880000|2024-11-06 14:38:00|||||||||2
1730903890000|2024-11-06 14:38:10|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|11
1730903900000|2024-11-06 14:38:20|7143|7128|7143|7128|7143|7128|7143|7128|6
1730903910000|2024-11-06 14:38:30|7144.5|7129.5|7142.5|7127.5|7144.5|7129.5|7142.5|7127.5|11
1730903920000|2024-11-06 14:38:40|||||||||2
1730903930000|2024-11-06 14:38:50|||||||||1
1730903940000|2024-11-06 14:39:00|7143.4|7128.4|7143.5|7128.5|7143.5|7128.5|7143.4|7128.4|7
1730903960000|2024-11-06 14:39:20|7142|7127|7142|7127|7142.5|7127.5|7142|7127|42
1730903980000|2024-11-06 14:39:40|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|10
1730903990000|2024-11-06 14:39:50|7142|7127|7141.5|7126.5|7142.5|7127.5|7141.5|7126.5|11
1730904000000|2024-11-06 14:40:00|7142.5|7127.5|7142.5|7127.5|7143.1|7128.1|7142.5|7127.5|15
1730904010000|2024-11-06 14:40:10|||||||||1
1730904020000|2024-11-06 14:40:20|7143|7128|7142.5|7127.5|7143|7128|7142.5|7127.5|7
1730904040000|2024-11-06 14:40:40|7142.6|7127.6|7142.6|7127.6|7143|7128|7142.6|7127.6|15
1730904050000|2024-11-06 14:40:50|||||||||1
1730904060000|2024-11-06 14:41:00|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7
1730904070000|2024-11-06 14:41:10|||||||||3
1730904090000|2024-11-06 14:41:30|||||||||1
1730904100000|2024-11-06 14:41:40|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|4
1730904110000|2024-11-06 14:41:50|7145.6|7130.6|7151.6|7136.6|7151.6|7136.6|7145.6|7130.6|11
1730904120000|2024-11-06 14:42:00|7151.7|7136.7|7151.1|7136.1|7153.1|7138.1|7149.6|7134.6|31
1730904130000|2024-11-06 14:42:10|7150.1|7135.1|7149.1|7134.1|7150.1|7135.1|7149.1|7134.1|1
1730904140000|2024-11-06 14:42:20|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1730904150000|2024-11-06 14:42:30|7149.1|7134.1|7149.2|7134.2|7149.2|7134.2|7149.1|7134.1|15
1730904160000|2024-11-06 14:42:40|7151|7136|7151.1|7136.1|7151.1|7136.1|7151|7136|4
1730904170000|2024-11-06 14:42:50|7150.5|7135.5|7149.1|7134.1|7150.5|7135.5|7149.1|7134.1|4
1730904180000|2024-11-06 14:43:00|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|7149.6|7134.6|2
1730904190000|2024-11-06 14:43:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1730904210000|2024-11-06 14:43:30|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|6
1730904220000|2024-11-06 14:43:40|7147.1|7132.1|7146.1|7131.1|7147.1|7132.1|7146.1|7131.1|1
1730904230000|2024-11-06 14:43:50|||||||||2
1730904240000|2024-11-06 14:44:00|7145.6|7130.6|7146.1|7131.1|7146.1|7131.1|7145.6|7130.6|0
1730904250000|2024-11-06 14:44:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|16
1730904260000|2024-11-06 14:44:20|7148.6|7133.6|7147.1|7132.1|7148.6|7133.6|7147.1|7132.1|3
1730904270000|2024-11-06 14:44:30|7146.6|7131.6|7146.1|7131.1|7146.6|7131.6|7145.6|7130.6|3
1730904280000|2024-11-06 14:44:40|7146.6|7131.6|7146.1|7131.1|7146.6|7131.6|7146.1|7131.1|3
1730904290000|2024-11-06 14:44:50|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|12
1730904300000|2024-11-06 14:45:00|7145.6|7130.6|7147.6|7132.6|7147.6|7132.6|7145.1|7130.1|10
1730904310000|2024-11-06 14:45:10|||||||||3
1730904320000|2024-11-06 14:45:20|7147.5|7132.5|7146.6|7131.6|7147.5|7132.5|7146.6|7131.6|20
1730904330000|2024-11-06 14:45:30|||||||||1
1730904340000|2024-11-06 14:45:40|7146.4|7131.4|7145|7130|7146.4|7131.4|7145|7130|10
1730904350000|2024-11-06 14:45:50|7144.6|7129.6|7146.5|7131.5|7146.5|7131.5|7144.6|7129.6|4
1730904360000|2024-11-06 14:46:00|7146.6|7131.6|7152.6|7137.6|7153.1|7138.1|7146.5|7131.5|15
1730904370000|2024-11-06 14:46:10|7152.5|7137.5|7153|7138|7153|7138|7152.5|7137.5|6
1730904380000|2024-11-06 14:46:20|7153.9|7138.9|7154|7139|7154|7139|7153.9|7138.9|5
1730904390000|2024-11-06 14:46:30|7155.5|7140.5|7154|7139|7155.5|7140.5|7154|7139|9
1730904400000|2024-11-06 14:46:40|7153.5|7138.5|7155|7140|7155.5|7140.5|7153.5|7138.5|11
1730904430000|2024-11-06 14:47:10|||||||||4
1730904440000|2024-11-06 14:47:20|7154.9|7139.9|7155|7140|7155|7140|7154|7139|1
1730904460000|2024-11-06 14:47:40|7154.9|7139.9|7154.6|7139.6|7154.9|7139.9|7154.6|7139.6|0
1730904480000|2024-11-06 14:48:00|7155|7140|7154|7139|7155|7140|7153.5|7138.5|6
1730904490000|2024-11-06 14:48:10|||||||||1
1730904500000|2024-11-06 14:48:20|||||||||2
1730904510000|2024-11-06 14:48:30|7154.1|7139.1|7154|7139|7154.5|7139.5|7154|7139|11
1730904520000|2024-11-06 14:48:40|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1730904530000|2024-11-06 14:48:50|7154.4|7139.4|7154|7139|7154.5|7139.5|7154|7139|3
1730904540000|2024-11-06 14:49:00|||||||||194
1730904560000|2024-11-06 14:49:20|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|8
1730904580000|2024-11-06 14:49:40|7154.6|7139.6|7151.5|7136.5|7155.5|7140.5|7151.5|7136.5|18
1730904590000|2024-11-06 14:49:50|7151|7136|7150.5|7135.5|7151|7136|7150.5|7135.5|9
1730904600000|2024-11-06 14:50:00|7144.1|7129.1|7142.4|7127.4|7144.1|7129.1|7142.4|7127.4|26
1730904610000|2024-11-06 14:50:10|7141.9|7126.9|7142.5|7127.5|7142.9|7127.9|7141.9|7126.9|4
1730904620000|2024-11-06 14:50:20|7141.4|7126.4|7140|7125|7141.5|7126.5|7140|7125|5
1730904630000|2024-11-06 14:50:30|7139.8|7124.8|7136|7121|7139.8|7124.8|7135.1|7120.1|212
1730904640000|2024-11-06 14:50:40|7136.4|7121.4|7133.4|7118.4|7136.4|7121.4|7132|7117|25
1730904650000|2024-11-06 14:50:50|7133.3|7118.3|7130.9|7115.9|7133.3|7118.3|7130.9|7115.9|20
1730904660000|2024-11-06 14:51:00|7131.4|7116.4|7132.9|7117.9|7132.9|7117.9|7129.8|7114.8|51
1730904670000|2024-11-06 14:51:10|7133.3|7118.3|7132.4|7117.4|7135.4|7120.4|7132.3|7117.3|18
1730904680000|2024-11-06 14:51:20|7132.3|7117.3|7134.8|7119.8|7134.9|7119.9|7131.8|7116.8|16
1730904690000|2024-11-06 14:51:30|7134.9|7119.9|7135.3|7120.3|7135.3|7120.3|7134.9|7119.9|0
1730904700000|2024-11-06 14:51:40|7134.8|7119.8|7135.3|7120.3|7135.3|7120.3|7134.8|7119.8|1
1730904710000|2024-11-06 14:51:50|7137.3|7122.3|7136.3|7121.3|7137.3|7122.3|7136.3|7121.3|2
1730904720000|2024-11-06 14:52:00|7136.4|7121.4|7138.3|7123.3|7138.8|7123.8|7136.3|7121.3|10
1730904730000|2024-11-06 14:52:10|7138.4|7123.4|7134.9|7119.9|7138.4|7123.4|7134.9|7119.9|1
1730904740000|2024-11-06 14:52:20|7133.5|7118.5|7133.4|7118.4|7133.5|7118.5|7132.9|7117.9|6
1730904750000|2024-11-06 14:52:30|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1730904760000|2024-11-06 14:52:40|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|14
1730904770000|2024-11-06 14:52:50|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|2
1730904780000|2024-11-06 14:53:00|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|47
1730904790000|2024-11-06 14:53:10|7134.5|7119.5|7132.4|7117.4|7135.9|7120.9|7132.4|7117.4|14
1730904800000|2024-11-06 14:53:20|||||||||61
1730904820000|2024-11-06 14:53:40|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|38
1730904840000|2024-11-06 14:54:00|7132.4|7117.4|7133.4|7118.4|7133.4|7118.4|7132.4|7117.4|23
1730904850000|2024-11-06 14:54:10|||||||||1
1730904860000|2024-11-06 14:54:20|7132.9|7117.9|7133.4|7118.4|7133.9|7118.9|7132.4|7117.4|10
1730904870000|2024-11-06 14:54:30|7134.8|7119.8|7135.8|7120.8|7135.8|7120.8|7134.8|7119.8|2
1730904880000|2024-11-06 14:54:40|7135.4|7120.4|7133.4|7118.4|7135.9|7120.9|7133.4|7118.4|57
1730904890000|2024-11-06 14:54:50|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|3
1730904900000|2024-11-06 14:55:00|7132.4|7117.4|7136|7121|7136.9|7121.9|7132.4|7117.4|7
1730904910000|2024-11-06 14:55:10|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1730904920000|2024-11-06 14:55:20|7138.4|7123.4|7138.3|7123.3|7138.4|7123.4|7138.3|7123.3|2
1730904930000|2024-11-06 14:55:30|||||||||2
1730904940000|2024-11-06 14:55:40|7137|7122|7132.8|7117.8|7138.4|7123.4|7132.8|7117.8|7
1730904950000|2024-11-06 14:55:50|7132.4|7117.4|7132.5|7117.5|7132.5|7117.5|7131.4|7116.4|65
1730904960000|2024-11-06 14:56:00|7131.5|7116.5|7132.9|7117.9|7132.9|7117.9|7131|7116|7
1730904970000|2024-11-06 14:56:10|7131.5|7116.5|7133|7118|7133|7118|7131.5|7116.5|7
1730904980000|2024-11-06 14:56:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|10
1730904990000|2024-11-06 14:56:30|7134.5|7119.5|7133|7118|7134.5|7119.5|7132.9|7117.9|1
1730905000000|2024-11-06 14:56:40|7132.5|7117.5|7132.4|7117.4|7132.5|7117.5|7131.9|7116.9|8
1730905010000|2024-11-06 14:56:50|||||||||1
1730905020000|2024-11-06 14:57:00|7131.9|7116.9|7132.9|7117.9|7132.9|7117.9|7131.9|7116.9|7
1730905030000|2024-11-06 14:57:10|7133.8|7118.8|7135.9|7120.9|7135.9|7120.9|7133.8|7118.8|12
1730905040000|2024-11-06 14:57:20|7135.4|7120.4|7135.5|7120.5|7135.5|7120.5|7135.4|7120.4|15
1730905050000|2024-11-06 14:57:30|||||||||1
1730905060000|2024-11-06 14:57:40|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|3
1730905070000|2024-11-06 14:57:50|||||||||2
1730905080000|2024-11-06 14:58:00|7134.5|7119.5|7136.5|7121.5|7137|7122|7134.5|7119.5|7
1730905090000|2024-11-06 14:58:10|7137.5|7122.5|7136|7121|7137.5|7122.5|7136|7121|2
1730905100000|2024-11-06 14:58:20|7135.5|7120.5|7134.5|7119.5|7135.5|7120.5|7134.5|7119.5|1
1730905110000|2024-11-06 14:58:30|7135|7120|7135.5|7120.5|7135.5|7120.5|7134.5|7119.5|4
1730905120000|2024-11-06 14:58:40|7136|7121|7136|7121|7136|7121|7136|7121|2
1730905140000|2024-11-06 14:59:00|7136.9|7121.9|7136.5|7121.5|7136.9|7121.9|7136.5|7121.5|5
1730905150000|2024-11-06 14:59:10|7134.9|7119.9|7135|7120|7135|7120|7134.9|7119.9|1
1730905170000|2024-11-06 14:59:30|7134.9|7119.9|7134.4|7119.4|7134.9|7119.9|7134.4|7119.4|6
1730905190000|2024-11-06 14:59:50|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|17
1730905200000|2024-11-06 15:00:00|7137.4|7122.4|7136.5|7121.5|7137.5|7122.5|7136.5|7121.5|7
1730905210000|2024-11-06 15:00:10|7137.4|7122.4|7140|7125|7140|7125|7137.4|7122.4|9
1730905220000|2024-11-06 15:00:20|7138.9|7123.9|7138.5|7123.5|7138.9|7123.9|7138|7123|14
1730905230000|2024-11-06 15:00:30|7139.4|7124.4|7135.4|7120.4|7139.4|7124.4|7135.4|7120.4|23
1730905240000|2024-11-06 15:00:40|7135|7120|7134|7119|7135|7120|7134|7119|15
1730905250000|2024-11-06 15:00:50|7133.6|7118.6|7134.5|7119.5|7134.5|7119.5|7133.6|7118.6|17
1730905260000|2024-11-06 15:01:00|7134.4|7119.4|7137.5|7122.5|7137.5|7122.5|7133.5|7118.5|17
1730905270000|2024-11-06 15:01:10|7138|7123|7137.5|7122.5|7138.5|7123.5|7137.5|7122.5|9
1730905280000|2024-11-06 15:01:20|7137.3|7122.3|7135.5|7120.5|7137.3|7122.3|7135.5|7120.5|3
1730905290000|2024-11-06 15:01:30|7136|7121|7136.5|7121.5|7136.5|7121.5|7135|7120|2
1730905300000|2024-11-06 15:01:40|7137.9|7122.9|7136.5|7121.5|7137.9|7122.9|7136.5|7121.5|1
1730905310000|2024-11-06 15:01:50|7136|7121|7135.9|7120.9|7136|7121|7135.5|7120.5|11
1730905320000|2024-11-06 15:02:00|7135.5|7120.5|7139.1|7124.1|7140|7125|7135.5|7120.5|4
1730905330000|2024-11-06 15:02:10|7141.4|7126.4|7139.6|7124.6|7141.4|7126.4|7139.6|7124.6|12
1730905340000|2024-11-06 15:02:20|7139.5|7124.5|7142.5|7127.5|7142.5|7127.5|7139|7124|51
1730905350000|2024-11-06 15:02:30|7142|7127|7142.5|7127.5|7144|7129|7142|7127|23
1730905360000|2024-11-06 15:02:40|7141.5|7126.5|7142|7127|7142.1|7127.1|7141.5|7126.5|3
1730905370000|2024-11-06 15:02:50|7141|7126|7141.6|7126.6|7141.6|7126.6|7140.6|7125.6|4
1730905380000|2024-11-06 15:03:00|7142|7127|7143|7128|7143|7128|7142|7127|7
1730905390000|2024-11-06 15:03:10|7145.6|7130.6|7148.5|7133.5|7149.6|7134.6|7145.6|7130.6|44
1730905400000|2024-11-06 15:03:20|7148.6|7133.6|7150.6|7135.6|7150.6|7135.6|7148.6|7133.6|3
1730905410000|2024-11-06 15:03:30|7149|7134|7147|7132|7149|7134|7147|7132|4
1730905420000|2024-11-06 15:03:40|7145.5|7130.5|7146|7131|7146|7131|7145.5|7130.5|0
1730905430000|2024-11-06 15:03:50|7145.6|7130.6|7146|7131|7146|7131|7145.6|7130.6|3
1730905440000|2024-11-06 15:04:00|7149.1|7134.1|7149.6|7134.6|7149.6|7134.6|7149.1|7134.1|7
1730905450000|2024-11-06 15:04:10|7149.1|7134.1|7148.1|7133.1|7149.1|7134.1|7148.1|7133.1|4
1730905460000|2024-11-06 15:04:20|7147.6|7132.6|7156.2|7141.2|7156.2|7141.2|7147.6|7132.6|18
1730905470000|2024-11-06 15:04:30|7156.1|7141.1|7154.1|7139.1|7156.1|7141.1|7154.1|7139.1|14
1730905480000|2024-11-06 15:04:40|7155.6|7140.6|7159.2|7144.2|7159.7|7144.7|7155.6|7140.6|9
1730905490000|2024-11-06 15:04:50|7158.6|7143.6|7157.2|7142.2|7160.2|7145.2|7157.2|7142.2|13
1730905500000|2024-11-06 15:05:00|7157.7|7142.7|7159.2|7144.2|7159.7|7144.7|7157.7|7142.7|3
1730905510000|2024-11-06 15:05:10|7158.2|7143.2|7157.2|7142.2|7158.2|7143.2|7157.2|7142.2|4
1730905520000|2024-11-06 15:05:20|7157.1|7142.1|7155.2|7140.2|7157.1|7142.1|7155.2|7140.2|0
1730905530000|2024-11-06 15:05:30|7154.3|7139.3|7152.2|7137.2|7154.3|7139.3|7152.2|7137.2|54
1730905540000|2024-11-06 15:05:40|7151.6|7136.6|7151.1|7136.1|7151.6|7136.6|7150.2|7135.2|3
1730905550000|2024-11-06 15:05:50|7150.7|7135.7|7150.2|7135.2|7150.7|7135.7|7150.2|7135.2|3
1730905560000|2024-11-06 15:06:00|7150.6|7135.6|7150.1|7135.1|7150.7|7135.7|7150.1|7135.1|2
1730905570000|2024-11-06 15:06:10|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1730905590000|2024-11-06 15:06:30|7149.6|7134.6|7148.2|7133.2|7149.6|7134.6|7148.2|7133.2|10
1730905600000|2024-11-06 15:06:40|7148.7|7133.7|7149.2|7134.2|7150.1|7135.1|7148.7|7133.7|3
1730905620000|2024-11-06 15:07:00|7148.2|7133.2|7147.1|7132.1|7148.2|7133.2|7147.1|7132.1|7
1730905630000|2024-11-06 15:07:10|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1730905640000|2024-11-06 15:07:20|||||||||1
1730905660000|2024-11-06 15:07:40|7148.1|7133.1|7148.5|7133.5|7148.5|7133.5|7148.1|7133.1|20
1730905670000|2024-11-06 15:07:50|7147.5|7132.5|7147.9|7132.9|7148|7133|7147.5|7132.5|27
1730905680000|2024-11-06 15:08:00|7147.5|7132.5|7149.9|7134.9|7149.9|7134.9|7146.9|7131.9|85
1730905690000|2024-11-06 15:08:10|7149.4|7134.4|7147.9|7132.9|7149.4|7134.4|7147.9|7132.9|5
1730905700000|2024-11-06 15:08:20|7155|7140|7154.9|7139.9|7155.9|7140.9|7154.4|7139.4|4
1730905710000|2024-11-06 15:08:30|7153.9|7138.9|7153.4|7138.4|7153.9|7138.9|7153.4|7138.4|1
1730905720000|2024-11-06 15:08:40|7153.9|7138.9|7153.4|7138.4|7153.9|7138.9|7153.4|7138.4|8
1730905730000|2024-11-06 15:08:50|||||||||1
1730905740000|2024-11-06 15:09:00|7153.5|7138.5|7154.8|7139.8|7154.9|7139.9|7153.5|7138.5|6
1730905750000|2024-11-06 15:09:10|7152.4|7137.4|7151.9|7136.9|7152.4|7137.4|7151.9|7136.9|1
1730905760000|2024-11-06 15:09:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1730905770000|2024-11-06 15:09:30|7151.9|7136.9|7150.9|7135.9|7151.9|7136.9|7150.9|7135.9|2
1730905780000|2024-11-06 15:09:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|4
1730905790000|2024-11-06 15:09:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|6
1730905800000|2024-11-06 15:10:00|7149.4|7134.4|7149|7134|7149.9|7134.9|7148.9|7133.9|1
1730905810000|2024-11-06 15:10:10|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|6
1730905830000|2024-11-06 15:10:30|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1730905840000|2024-11-06 15:10:40|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1730905860000|2024-11-06 15:11:00|7149.7|7134.7|7154.4|7139.4|7154.4|7139.4|7149.7|7134.7|7
1730905870000|2024-11-06 15:11:10|7153.9|7138.9|7155.9|7140.9|7155.9|7140.9|7153.9|7138.9|10
1730905880000|2024-11-06 15:11:20|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|16
1730905890000|2024-11-06 15:11:30|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|5
1730905900000|2024-11-06 15:11:40|7157.8|7142.8|7158.4|7143.4|7158.4|7143.4|7157.8|7142.8|4
1730905910000|2024-11-06 15:11:50|7158.8|7143.8|7161.8|7146.8|7161.8|7146.8|7158.8|7143.8|51
1730905920000|2024-11-06 15:12:00|7161.9|7146.9|7162.9|7147.9|7163.7|7148.7|7161.9|7146.9|14
1730905930000|2024-11-06 15:12:10|7163.4|7148.4|7164.9|7149.9|7164.9|7149.9|7162.9|7147.9|5
1730905940000|2024-11-06 15:12:20|7165.4|7150.4|7166.9|7151.9|7167.4|7152.4|7165.4|7150.4|8
1730905970000|2024-11-06 15:12:50|7167.4|7152.4|7166.4|7151.4|7167.5|7152.5|7166.4|7151.4|23
1730905980000|2024-11-06 15:13:00|7168.3|7153.3|7168.4|7153.4|7168.4|7153.4|7168.3|7153.3|1
1730905990000|2024-11-06 15:13:10|7167.4|7152.4|7165|7150|7167.4|7152.4|7165|7150|1
1730906000000|2024-11-06 15:13:20|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164|7149|3
1730906010000|2024-11-06 15:13:30|||||||||1
1730906020000|2024-11-06 15:13:40|7164|7149|7162.5|7147.5|7164|7149|7162.5|7147.5|3
1730906040000|2024-11-06 15:14:00|7162|7147|7159.5|7144.5|7162|7147|7159.5|7144.5|5
1730906050000|2024-11-06 15:14:10|7159.4|7144.4|7155|7140|7159.5|7144.5|7155|7140|48
1730906060000|2024-11-06 15:14:20|7156.5|7141.5|7154.5|7139.5|7156.5|7141.5|7154.5|7139.5|3
1730906070000|2024-11-06 15:14:30|7154|7139|7155.5|7140.5|7156.9|7141.9|7154|7139|8
1730906080000|2024-11-06 15:14:40|7155.4|7140.4|7152|7137|7155.4|7140.4|7152|7137|4
1730906090000|2024-11-06 15:14:50|7151.5|7136.5|7150|7135|7151.5|7136.5|7150|7135|16
1730906110000|2024-11-06 15:15:10|7150.9|7135.9|7149.5|7134.5|7151|7136|7149.5|7134.5|3
1730906120000|2024-11-06 15:15:20|7149.6|7134.6|7150|7135|7150.5|7135.5|7149.6|7134.6|1
1730906130000|2024-11-06 15:15:30|7149.5|7134.5|7149|7134|7149.5|7134.5|7149|7134|2
1730906150000|2024-11-06 15:15:50|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7
1730906160000|2024-11-06 15:16:00|7149|7134|7149|7134|7149|7134|7149|7134|2
1730906170000|2024-11-06 15:16:10|7148.5|7133.5|7148|7133|7148.5|7133.5|7147.6|7132.6|17
1730906180000|2024-11-06 15:16:20|7147.5|7132.5|7145.9|7130.9|7148|7133|7145.9|7130.9|29
1730906190000|2024-11-06 15:16:30|7145.4|7130.4|7145.5|7130.5|7145.5|7130.5|7144.4|7129.4|13
1730906200000|2024-11-06 15:16:40|7146|7131|7145.9|7130.9|7146|7131|7145.9|7130.9|1
1730906210000|2024-11-06 15:16:50|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|8
1730906220000|2024-11-06 15:17:00|7145.9|7130.9|7149|7134|7149|7134|7145.9|7130.9|5
1730906230000|2024-11-06 15:17:10|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|10
1730906250000|2024-11-06 15:17:30|||||||||1
1730906260000|2024-11-06 15:17:40|||||||||3
1730906270000|2024-11-06 15:17:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|3
1730906280000|2024-11-06 15:18:00|7147.9|7132.9|7146.9|7131.9|7147.9|7132.9|7144.9|7129.9|3
1730906290000|2024-11-06 15:18:10|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|0
1730906300000|2024-11-06 15:18:20|||||||||3
1730906330000|2024-11-06 15:18:50|7146.9|7131.9|7147.9|7132.9|7148|7133|7146.9|7131.9|43
1730906340000|2024-11-06 15:19:00|7148|7133|7149|7134|7149|7134|7148|7133|2
1730906350000|2024-11-06 15:19:10|7148.4|7133.4|7151.1|7136.1|7151.1|7136.1|7147.9|7132.9|47
1730906360000|2024-11-06 15:19:20|7151|7136|7151|7136|7151|7136|7151|7136|4
1730906370000|2024-11-06 15:19:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1730906380000|2024-11-06 15:19:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|1
1730906390000|2024-11-06 15:19:50|7152.1|7137.1|7151.5|7136.5|7152.5|7137.5|7151.5|7136.5|3
1730906400000|2024-11-06 15:20:00|7154.5|7139.5|7154.6|7139.6|7154.6|7139.6|7154.5|7139.5|6
1730906410000|2024-11-06 15:20:10|7154.5|7139.5|7153.6|7138.6|7154.5|7139.5|7153.6|7138.6|0
1730906420000|2024-11-06 15:20:20|7156.1|7141.1|7152.1|7137.1|7156.1|7141.1|7152.1|7137.1|26
1730906430000|2024-11-06 15:20:30|7151.6|7136.6|7150.6|7135.6|7151.6|7136.6|7150.6|7135.6|1
1730906440000|2024-11-06 15:20:40|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7149.1|7134.1|1
1730906450000|2024-11-06 15:20:50|||||||||1
1730906460000|2024-11-06 15:21:00|7150.6|7135.6|7151.6|7136.6|7151.6|7136.6|7149.1|7134.1|5
1730906470000|2024-11-06 15:21:10|7151.1|7136.1|7150|7135|7151.1|7136.1|7150|7135|1
1730906480000|2024-11-06 15:21:20|7150.1|7135.1|7154.6|7139.6|7154.6|7139.6|7150.1|7135.1|3
1730906500000|2024-11-06 15:21:40|||||||||1
1730906510000|2024-11-06 15:21:50|||||||||1
1730906520000|2024-11-06 15:22:00|||||||||3
1730906530000|2024-11-06 15:22:10|7157.1|7142.1|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|7
1730906540000|2024-11-06 15:22:20|7158.6|7143.6|7156.6|7141.6|7158.6|7143.6|7156.6|7141.6|8
1730906550000|2024-11-06 15:22:30|7155.6|7140.6|7155.1|7140.1|7155.6|7140.6|7155.1|7140.1|0
1730906560000|2024-11-06 15:22:40|7157.8|7142.8|7158.1|7143.1|7158.1|7143.1|7157.8|7142.8|6
1730906570000|2024-11-06 15:22:50|||||||||1
1730906580000|2024-11-06 15:23:00|7157.6|7142.6|7161.6|7146.6|7161.6|7146.6|7157.6|7142.6|18
1730906610000|2024-11-06 15:23:30|||||||||6
1730906620000|2024-11-06 15:23:40|7162.1|7147.1|7163.6|7148.6|7163.6|7148.6|7162.1|7147.1|6
1730906630000|2024-11-06 15:23:50|7161.6|7146.6|7161.6|7146.6|7162.6|7147.6|7161.6|7146.6|17
1730906640000|2024-11-06 15:24:00|7162.1|7147.1|7161.1|7146.1|7162.1|7147.1|7161.1|7146.1|1
1730906650000|2024-11-06 15:24:10|7162.1|7147.1|7161.6|7146.6|7162.1|7147.1|7161.6|7146.6|1
1730906660000|2024-11-06 15:24:20|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1730906670000|2024-11-06 15:24:30|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|2
1730906680000|2024-11-06 15:24:40|7162.1|7147.1|7166.1|7151.1|7166.1|7151.1|7162.1|7147.1|5
1730906690000|2024-11-06 15:24:50|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1730906700000|2024-11-06 15:25:00|7165.6|7150.6|7169.5|7154.5|7169.5|7154.5|7165.5|7150.5|15
1730906710000|2024-11-06 15:25:10|7169.1|7154.1|7172|7157|7172.1|7157.1|7169.1|7154.1|12
1730906720000|2024-11-06 15:25:20|7171.6|7156.6|7173.1|7158.1|7173.1|7158.1|7171.6|7156.6|2
1730906730000|2024-11-06 15:25:30|7171.7|7156.7|7171.6|7156.6|7171.7|7156.7|7171.6|7156.6|4
1730906740000|2024-11-06 15:25:40|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7169.6|7154.6|10
1730906750000|2024-11-06 15:25:50|7169.6|7154.6|7170.6|7155.6|7170.6|7155.6|7169.6|7154.6|3
1730906760000|2024-11-06 15:26:00|7172.9|7157.9|7176.1|7161.1|7176.1|7161.1|7172.9|7157.9|42
1730906770000|2024-11-06 15:26:10|7176.5|7161.5|7176.1|7161.1|7176.5|7161.5|7176.1|7161.1|7
1730906780000|2024-11-06 15:26:20|7176.6|7161.6|7177.5|7162.5|7178.9|7163.9|7176.6|7161.6|4
1730906790000|2024-11-06 15:26:30|7177|7162|7177.1|7162.1|7177.1|7162.1|7177|7162|2
1730906810000|2024-11-06 15:26:50|7179.5|7164.5|7181.5|7166.5|7182|7167|7179.5|7164.5|15
1730906820000|2024-11-06 15:27:00|7182.1|7167.1|7184|7169|7185.6|7170.6|7182.1|7167.1|15
1730906830000|2024-11-06 15:27:10|7183.1|7168.1|7182.6|7167.6|7183.6|7168.6|7182.6|7167.6|17
1730906840000|2024-11-06 15:27:20|7182.1|7167.1|7180.5|7165.5|7183.1|7168.1|7180.5|7165.5|6
1730906850000|2024-11-06 15:27:30|7180|7165|7178.5|7163.5|7180|7165|7178.5|7163.5|9
1730906860000|2024-11-06 15:27:40|7176.7|7161.7|7177.6|7162.6|7177.6|7162.6|7175.1|7160.1|8
1730906880000|2024-11-06 15:28:00|7177.5|7162.5|7176.6|7161.6|7177.5|7162.5|7176.6|7161.6|3
1730906890000|2024-11-06 15:28:10|7173.1|7158.1|7174.5|7159.5|7174.6|7159.6|7173.1|7158.1|8
1730906900000|2024-11-06 15:28:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1730906910000|2024-11-06 15:28:30|7174|7159|7174|7159|7174|7159|7174|7159|0
1730906920000|2024-11-06 15:28:40|7173.1|7158.1|7171.6|7156.6|7173.1|7158.1|7171.1|7156.1|2
1730906940000|2024-11-06 15:29:00|7171.1|7156.1|7171.6|7156.6|7171.6|7156.6|7171.1|7156.1|3
1730906950000|2024-11-06 15:29:10|||||||||24
1730906960000|2024-11-06 15:29:20|7171.5|7156.5|7172.5|7157.5|7172.5|7157.5|7171.5|7156.5|33
1730906970000|2024-11-06 15:29:30|7172.3|7157.3|7166|7151|7172.3|7157.3|7166|7151|17
1730906980000|2024-11-06 15:29:40|7166.5|7151.5|7168|7153|7168|7153|7166.5|7151.5|5
1730906990000|2024-11-06 15:29:50|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|5
1730907000000|2024-11-06 15:30:00|7166.5|7151.5|7166.5|7151.5|7168|7153|7164|7149|49
1730907010000|2024-11-06 15:30:10|||||||||1
1730907020000|2024-11-06 15:30:20|7169|7154|7168.7|7153.7|7169|7154|7168.5|7153.5|15
1730907030000|2024-11-06 15:30:30|7171.5|7156.5|7173|7158|7173.5|7158.5|7170|7155|37
1730907040000|2024-11-06 15:30:40|7172.5|7157.5|7173|7158|7173|7158|7172.5|7157.5|1
1730907050000|2024-11-06 15:30:50|7170.5|7155.5|7170|7155|7170.9|7155.9|7169.5|7154.5|6
1730907060000|2024-11-06 15:31:00|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|1
1730907070000|2024-11-06 15:31:10|7173|7158|7173|7158|7173|7158|7173|7158|1
1730907080000|2024-11-06 15:31:20|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|4
1730907090000|2024-11-06 15:31:30|7174|7159|7174|7159|7174|7159|7174|7159|1
1730907100000|2024-11-06 15:31:40|7173.9|7158.9|7173.5|7158.5|7173.9|7158.9|7173.5|7158.5|8
1730907110000|2024-11-06 15:31:50|7174.5|7159.5|7173.5|7158.5|7174.5|7159.5|7173|7158|7
1730907120000|2024-11-06 15:32:00|7174|7159|7174.5|7159.5|7174.5|7159.5|7174|7159|2
1730907130000|2024-11-06 15:32:10|7175.8|7160.8|7176.5|7161.5|7176.5|7161.5|7175.8|7160.8|1
1730907140000|2024-11-06 15:32:20|7179.5|7164.5|7183.5|7168.5|7186|7171|7179.5|7164.5|38
1730907150000|2024-11-06 15:32:30|7183|7168|7181|7166|7183|7168|7180.5|7165.5|4
1730907160000|2024-11-06 15:32:40|7181.5|7166.5|7181|7166|7181.5|7166.5|7181|7166|0
1730907170000|2024-11-06 15:32:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1730907180000|2024-11-06 15:33:00|7182|7167|7182|7167|7182|7167|7182|7167|0
1730907190000|2024-11-06 15:33:10|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1730907200000|2024-11-06 15:33:20|7181.6|7166.6|7184.5|7169.5|7184.5|7169.5|7181.6|7166.6|3
1730907220000|2024-11-06 15:33:40|||||||||1
1730907230000|2024-11-06 15:33:50|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|1
1730907240000|2024-11-06 15:34:00|7185|7170|7181.5|7166.5|7185|7170|7181|7166|5
1730907250000|2024-11-06 15:34:10|7182.8|7167.8|7183|7168|7183|7168|7182.8|7167.8|3
1730907260000|2024-11-06 15:34:20|7185|7170|7184.5|7169.5|7185|7170|7184.5|7169.5|0
1730907270000|2024-11-06 15:34:30|7184|7169|7184.5|7169.5|7184.5|7169.5|7184|7169|1
1730907280000|2024-11-06 15:34:40|7184.4|7169.4|7184|7169|7184.4|7169.4|7184|7169|3
1730907290000|2024-11-06 15:34:50|||||||||3
1730907300000|2024-11-06 15:35:00|||||||||1
1730907310000|2024-11-06 15:35:10|||||||||7
1730907330000|2024-11-06 15:35:30|||||||||6
1730907340000|2024-11-06 15:35:40|7183.5|7168.5|7184|7169|7184|7169|7183.5|7168.5|1
1730907350000|2024-11-06 15:35:50|7185|7170|7185.5|7170.5|7185.5|7170.5|7185|7170|2
1730907360000|2024-11-06 15:36:00|7186|7171|7188.5|7173.5|7188.5|7173.5|7186|7171|19
1730907370000|2024-11-06 15:36:10|7191|7176|7191|7176|7191|7176|7191|7176|3
1730907400000|2024-11-06 15:36:40|7190.5|7175.5|7194.4|7179.4|7194.4|7179.4|7190.5|7175.5|10
1730907410000|2024-11-06 15:36:50|7194|7179|7196|7181|7196|7181|7194|7179|16
1730907420000|2024-11-06 15:37:00|7198|7183|7197|7182|7198|7183|7196|7181|24
1730907430000|2024-11-06 15:37:10|7197.5|7182.5|7199.5|7184.5|7199.5|7184.5|7197.5|7182.5|18
1730907440000|2024-11-06 15:37:20|7200|7185|7197.5|7182.5|7200|7185|7196|7181|7
1730907460000|2024-11-06 15:37:40|7198|7183|7199.5|7184.5|7199.5|7184.5|7198|7183|4
1730907470000|2024-11-06 15:37:50|7199.3|7184.3|7194.5|7179.5|7199.3|7184.3|7194.5|7179.5|34
1730907480000|2024-11-06 15:38:00|7194|7179|7194|7179|7194|7179|7194|7179|3
1730907490000|2024-11-06 15:38:10|7192.5|7177.5|7186.5|7171.5|7192.5|7177.5|7186.5|7171.5|14
1730907500000|2024-11-06 15:38:20|7187.6|7172.6|7190.5|7175.5|7190.5|7175.5|7187.6|7172.6|2
1730907510000|2024-11-06 15:38:30|||||||||1
1730907520000|2024-11-06 15:38:40|7191|7176|7193|7178|7193|7178|7191|7176|2
1730907540000|2024-11-06 15:39:00|7193.5|7178.5|7195|7180|7195|7180|7193.5|7178.5|9
1730907550000|2024-11-06 15:39:10|||||||||1
1730907570000|2024-11-06 15:39:30|7195.5|7180.5|7187.5|7172.5|7195.5|7180.5|7187.5|7172.5|37
1730907580000|2024-11-06 15:39:40|7188|7173|7188|7173|7188|7173|7188|7173|1
1730907590000|2024-11-06 15:39:50|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|6
1730907600000|2024-11-06 15:40:00|7192.5|7177.5|7194|7179|7194|7179|7192.5|7177.5|4
1730907610000|2024-11-06 15:40:10|7195.5|7180.5|7199.5|7184.5|7199.5|7184.5|7195.5|7180.5|20
1730907620000|2024-11-06 15:40:20|7200.5|7185.5|7202|7187|7202.5|7187.5|7200.5|7185.5|6
1730907630000|2024-11-06 15:40:30|7199.5|7184.5|7198|7183|7199.5|7184.5|7197|7182|11
1730907640000|2024-11-06 15:40:40|7196.2|7181.2|7197.5|7182.5|7197.5|7182.5|7196|7181|4
1730907660000|2024-11-06 15:41:00|||||||||5
1730907670000|2024-11-06 15:41:10|||||||||2
1730907680000|2024-11-06 15:41:20|7200.1|7185.1|7202.5|7187.5|7202.5|7187.5|7200.1|7185.1|10
1730907690000|2024-11-06 15:41:30|||||||||1
1730907700000|2024-11-06 15:41:40|7203|7188|7203|7188|7203|7188|7203|7188|0
1730907710000|2024-11-06 15:41:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|66
1730907720000|2024-11-06 15:42:00|7205.5|7190.5|7202.6|7187.6|7205.5|7190.5|7202.1|7187.1|8
1730907730000|2024-11-06 15:42:10|7202.1|7187.1|7199.6|7184.6|7202.1|7187.1|7199.6|7184.6|4
1730907740000|2024-11-06 15:42:20|7199.5|7184.5|7199.5|7184.5|7199.6|7184.6|7199.5|7184.5|0
1730907750000|2024-11-06 15:42:30|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7196.6|7181.6|2
1730907830000|2024-11-06 15:43:50|||||||||1
1730907840000|2024-11-06 15:44:00|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|3
1730907850000|2024-11-06 15:44:10|||||||||6
1730907860000|2024-11-06 15:44:20|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|3
1730907880000|2024-11-06 15:44:40|7202.1|7187.1|7202.6|7187.6|7202.6|7187.6|7202.1|7187.1|1
1730907890000|2024-11-06 15:44:50|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|6
1730907900000|2024-11-06 15:45:00|7202|7187|7202.1|7187.1|7202.6|7187.6|7201.1|7186.1|64
1730907910000|2024-11-06 15:45:10|||||||||1
1730907930000|2024-11-06 15:45:30|7201.6|7186.6|7201.6|7186.6|7202.6|7187.6|7201.6|7186.6|29
1730907940000|2024-11-06 15:45:40|7202.1|7187.1|7201.1|7186.1|7202.1|7187.1|7201.1|7186.1|0
1730907950000|2024-11-06 15:45:50|||||||||2
1730907960000|2024-11-06 15:46:00|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|2
1730907970000|2024-11-06 15:46:10|7200.6|7185.6|7201.5|7186.5|7202.1|7187.1|7199.6|7184.6|15
1730907980000|2024-11-06 15:46:20|7200.5|7185.5|7196.1|7181.1|7200.5|7185.5|7195.6|7180.6|54
1730907990000|2024-11-06 15:46:30|7196.6|7181.6|7195.6|7180.6|7196.6|7181.6|7195.6|7180.6|3
1730908000000|2024-11-06 15:46:40|7194.1|7179.1|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|6
1730908010000|2024-11-06 15:46:50|7191.6|7176.6|7191.1|7176.1|7192.6|7177.6|7191.1|7176.1|34
1730908020000|2024-11-06 15:47:00|7190.1|7175.1|7193.6|7178.6|7193.6|7178.6|7190.1|7175.1|38
1730908030000|2024-11-06 15:47:10|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1730908040000|2024-11-06 15:47:20|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|1
1730908050000|2024-11-06 15:47:30|||||||||1
1730908060000|2024-11-06 15:47:40|7192.1|7177.1|7190.6|7175.6|7192.1|7177.1|7190.6|7175.6|3
1730908070000|2024-11-06 15:47:50|7189.1|7174.1|7187.6|7172.6|7189.1|7174.1|7187.6|7172.6|10
1730908080000|2024-11-06 15:48:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1730908090000|2024-11-06 15:48:10|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|5
1730908110000|2024-11-06 15:48:30|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1730908120000|2024-11-06 15:48:40|||||||||1
1730908130000|2024-11-06 15:48:50|||||||||6
1730908140000|2024-11-06 15:49:00|||||||||1
1730908150000|2024-11-06 15:49:10|7185.6|7170.6|7186.7|7171.7|7186.7|7171.7|7185.6|7170.6|10
1730908160000|2024-11-06 15:49:20|7187.6|7172.6|7190|7175|7190.1|7175.1|7187.6|7172.6|38
1730908170000|2024-11-06 15:49:30|7189.1|7174.1|7190.1|7175.1|7190.1|7175.1|7189.1|7174.1|1
1730908180000|2024-11-06 15:49:40|7192.9|7177.9|7191.1|7176.1|7193.1|7178.1|7191.1|7176.1|34
1730908190000|2024-11-06 15:49:50|7190.6|7175.6|7191.6|7176.6|7191.6|7176.6|7190.6|7175.6|12
1730908200000|2024-11-06 15:50:00|7191.7|7176.7|7191.1|7176.1|7193|7178|7190.6|7175.6|3
1730908210000|2024-11-06 15:50:10|||||||||1
1730908220000|2024-11-06 15:50:20|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730908230000|2024-11-06 15:50:30|||||||||1
1730908240000|2024-11-06 15:50:40|||||||||3
1730908250000|2024-11-06 15:50:50|7192.1|7177.1|7192.6|7177.6|7192.6|7177.6|7192.1|7177.1|9
1730908260000|2024-11-06 15:51:00|||||||||117
1730908270000|2024-11-06 15:51:10|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|36
1730908290000|2024-11-06 15:51:30|||||||||1
1730908300000|2024-11-06 15:51:40|7191.6|7176.6|7191.1|7176.1|7191.6|7176.6|7191.1|7176.1|2
1730908310000|2024-11-06 15:51:50|||||||||1
1730908320000|2024-11-06 15:52:00|7189.6|7174.6|7188.6|7173.6|7189.6|7174.6|7188.1|7173.1|11
1730908330000|2024-11-06 15:52:10|||||||||3
1730908340000|2024-11-06 15:52:20|||||||||1
1730908360000|2024-11-06 15:52:40|7188|7173|7187.1|7172.1|7188|7173|7187.1|7172.1|8
1730908370000|2024-11-06 15:52:50|||||||||2
1730908380000|2024-11-06 15:53:00|||||||||2
1730908400000|2024-11-06 15:53:20|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|10
1730908410000|2024-11-06 15:53:30|7191.6|7176.6|7193.1|7178.1|7193.1|7178.1|7191.6|7176.6|1
1730908420000|2024-11-06 15:53:40|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7192.1|7177.1|1
1730908440000|2024-11-06 15:54:00|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|3
1730908460000|2024-11-06 15:54:20|7189.6|7174.6|7188.1|7173.1|7189.6|7174.6|7188.1|7173.1|3
1730908470000|2024-11-06 15:54:30|7187.6|7172.6|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|4
1730908480000|2024-11-06 15:54:40|7186.6|7171.6|7190.1|7175.1|7190.1|7175.1|7186.6|7171.6|6
1730908500000|2024-11-06 15:55:00|7189.6|7174.6|7191.6|7176.6|7191.6|7176.6|7189.6|7174.6|6
1730908510000|2024-11-06 15:55:10|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|3
1730908520000|2024-11-06 15:55:20|7192.1|7177.1|7193.7|7178.7|7193.7|7178.7|7192.1|7177.1|3
1730908530000|2024-11-06 15:55:30|7194.6|7179.6|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|3
1730908540000|2024-11-06 15:55:40|||||||||1
1730908550000|2024-11-06 15:55:50|||||||||3
1730908560000|2024-11-06 15:56:00|7195|7180|7195.1|7180.1|7195.1|7180.1|7195|7180|5
1730908580000|2024-11-06 15:56:20|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730908590000|2024-11-06 15:56:30|7196.5|7181.5|7195.6|7180.6|7196.6|7181.6|7195.6|7180.6|6
1730908600000|2024-11-06 15:56:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|9
1730908610000|2024-11-06 15:56:50|7198.6|7183.6|7200.6|7185.6|7200.6|7185.6|7198.6|7183.6|8
1730908620000|2024-11-06 15:57:00|7200.7|7185.7|7202.1|7187.1|7202.6|7187.6|7200.7|7185.7|17
1730908630000|2024-11-06 15:57:10|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1730908640000|2024-11-06 15:57:20|||||||||59
1730908650000|2024-11-06 15:57:30|||||||||14
1730908660000|2024-11-06 15:57:40|7202.5|7187.5|7199.6|7184.6|7202.5|7187.5|7199.6|7184.6|28
1730908670000|2024-11-06 15:57:50|7199.1|7184.1|7198.1|7183.1|7200.1|7185.1|7198.1|7183.1|0
1730908680000|2024-11-06 15:58:00|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|3
1730908690000|2024-11-06 15:58:10|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7197.1|7182.1|13
1730908700000|2024-11-06 15:58:20|7200.6|7185.6|7198.6|7183.6|7200.6|7185.6|7198.6|7183.6|58
1730908720000|2024-11-06 15:58:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1730908730000|2024-11-06 15:58:50|7197.1|7182.1|7200.1|7185.1|7200.1|7185.1|7197.1|7182.1|6
1730908740000|2024-11-06 15:59:00|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|1
1730908750000|2024-11-06 15:59:10|7201.6|7186.6|7202.6|7187.6|7202.6|7187.6|7201.6|7186.6|13
1730908760000|2024-11-06 15:59:20|7208.6|7193.6|7207.6|7192.6|7208.6|7193.6|7207.6|7192.6|20
1730908770000|2024-11-06 15:59:30|7208.1|7193.1|7206.1|7191.1|7208.1|7193.1|7206.1|7191.1|13
1730908780000|2024-11-06 15:59:40|7205.6|7190.6|7203.6|7188.6|7205.6|7190.6|7203.6|7188.6|1
1730908790000|2024-11-06 15:59:50|7205.5|7190.5|7204.6|7189.6|7205.6|7190.6|7204.6|7189.6|4
1730908800000|2024-11-06 16:00:00|7204.1|7189.1|7202.6|7187.6|7204.1|7189.1|7202.6|7187.6|17
1730908810000|2024-11-06 16:00:10|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|3
1730908820000|2024-11-06 16:00:20|||||||||1
1730908830000|2024-11-06 16:00:30|7202.6|7187.6|7202.6|7187.6|7203.6|7188.6|7202.6|7187.6|4
1730908860000|2024-11-06 16:01:00|7203.6|7188.6|7202.6|7187.6|7203.6|7188.6|7202.1|7187.1|2
1730908870000|2024-11-06 16:01:10|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|2
1730908880000|2024-11-06 16:01:20|7202.6|7187.6|7202.7|7187.7|7203.7|7188.7|7202.6|7187.6|6
1730908890000|2024-11-06 16:01:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1730908900000|2024-11-06 16:01:40|7202.7|7187.7|7203.2|7188.2|7203.2|7188.2|7202.7|7187.7|4
1730908910000|2024-11-06 16:01:50|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|8
1730908920000|2024-11-06 16:02:00|7208.6|7193.6|7215.2|7200.2|7215.2|7200.2|7208.6|7193.6|13
1730908930000|2024-11-06 16:02:10|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.6|7199.6|11
1730908940000|2024-11-06 16:02:20|7215.1|7200.1|7212.7|7197.7|7215.1|7200.1|7211.7|7196.7|4
1730908950000|2024-11-06 16:02:30|7213.1|7198.1|7212.2|7197.2|7213.1|7198.1|7212.2|7197.2|0
1730908960000|2024-11-06 16:02:40|7213.1|7198.1|7213.7|7198.7|7213.7|7198.7|7213.1|7198.1|1
1730908980000|2024-11-06 16:03:00|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|1
1730908990000|2024-11-06 16:03:10|7213|7198|7210.7|7195.7|7213|7198|7210.7|7195.7|1
1730909000000|2024-11-06 16:03:20|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7210.2|7195.2|5
1730909010000|2024-11-06 16:03:30|7211.7|7196.7|7214.2|7199.2|7214.2|7199.2|7211.7|7196.7|15
1730909020000|2024-11-06 16:03:40|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7213.3|7198.3|1
1730909030000|2024-11-06 16:03:50|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|1
1730909040000|2024-11-06 16:04:00|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.1|7199.1|2
1730909050000|2024-11-06 16:04:10|||||||||21
1730909060000|2024-11-06 16:04:20|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|20
1730909070000|2024-11-06 16:04:30|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|18
1730909080000|2024-11-06 16:04:40|7215.6|7200.6|7211|7196|7215.6|7200.6|7209.2|7194.2|11
1730909090000|2024-11-06 16:04:50|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|2
1730909100000|2024-11-06 16:05:00|7210.2|7195.2|7211.1|7196.1|7211.1|7196.1|7210.2|7195.2|2
1730909110000|2024-11-06 16:05:10|7210.2|7195.2|7210.2|7195.2|7210.6|7195.6|7210.2|7195.2|3
1730909120000|2024-11-06 16:05:20|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|2
1730909130000|2024-11-06 16:05:30|||||||||1
1730909140000|2024-11-06 16:05:40|7209.2|7194.2|7210.6|7195.6|7210.6|7195.6|7208.1|7193.1|8
1730909150000|2024-11-06 16:05:50|7210.1|7195.1|7209.6|7194.6|7210.1|7195.1|7209.6|7194.6|6
1730909160000|2024-11-06 16:06:00|7209.7|7194.7|7210.1|7195.1|7210.1|7195.1|7209.7|7194.7|2
1730909170000|2024-11-06 16:06:10|7210.6|7195.6|7211.2|7196.2|7212.1|7197.1|7210.2|7195.2|3
1730909180000|2024-11-06 16:06:20|7212.2|7197.2|7212.1|7197.1|7212.2|7197.2|7212.1|7197.1|0
1730909190000|2024-11-06 16:06:30|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|1
1730909200000|2024-11-06 16:06:40|7212.1|7197.1|7210.7|7195.7|7212.1|7197.1|7210.6|7195.6|4
1730909210000|2024-11-06 16:06:50|||||||||7
1730909220000|2024-11-06 16:07:00|7210.6|7195.6|7210.7|7195.7|7210.7|7195.7|7210.6|7195.6|17
1730909230000|2024-11-06 16:07:10|7209.7|7194.7|7211.1|7196.1|7211.1|7196.1|7209.7|7194.7|9
1730909240000|2024-11-06 16:07:20|7210.7|7195.7|7209.5|7194.5|7210.7|7195.7|7209.5|7194.5|12
1730909250000|2024-11-06 16:07:30|7208.2|7193.2|7209.1|7194.1|7209.2|7194.2|7208.1|7193.1|0
1730909260000|2024-11-06 16:07:40|7208.8|7193.8|7210.2|7195.2|7210.2|7195.2|7208.8|7193.8|1
1730909280000|2024-11-06 16:08:00|||||||||1
1730909290000|2024-11-06 16:08:10|7211.2|7196.2|7214.1|7199.1|7214.1|7199.1|7211.2|7196.2|1
1730909300000|2024-11-06 16:08:20|7215.2|7200.2|7213.2|7198.2|7215.2|7200.2|7213.2|7198.2|9
1730909310000|2024-11-06 16:08:30|7214.1|7199.1|7212.6|7197.6|7214.1|7199.1|7212.6|7197.6|5
1730909320000|2024-11-06 16:08:40|||||||||1
1730909330000|2024-11-06 16:08:50|7211.7|7196.7|7210.1|7195.1|7211.7|7196.7|7210.1|7195.1|6
1730909340000|2024-11-06 16:09:00|7210.2|7195.2|7210.1|7195.1|7210.2|7195.2|7210.1|7195.1|0
1730909350000|2024-11-06 16:09:10|7209.1|7194.1|7208.2|7193.2|7209.1|7194.1|7208.2|7193.2|1
1730909360000|2024-11-06 16:09:20|7208.1|7193.1|7205.7|7190.7|7208.1|7193.1|7205.2|7190.2|6
1730909380000|2024-11-06 16:09:40|7204.7|7189.7|7204.6|7189.6|7204.7|7189.7|7204.6|7189.6|3
1730909390000|2024-11-06 16:09:50|7204.5|7189.5|7203.6|7188.6|7204.5|7189.5|7203.6|7188.6|3
1730909400000|2024-11-06 16:10:00|7203.1|7188.1|7203.7|7188.7|7203.7|7188.7|7203.1|7188.1|7
1730909410000|2024-11-06 16:10:10|7203.1|7188.1|7202.7|7187.7|7203.1|7188.1|7202.6|7187.6|32
1730909440000|2024-11-06 16:10:40|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|8
1730909450000|2024-11-06 16:10:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|2
1730909460000|2024-11-06 16:11:00|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1730909470000|2024-11-06 16:11:10|7203.2|7188.2|7203.1|7188.1|7203.2|7188.2|7203.1|7188.1|6
1730909480000|2024-11-06 16:11:20|7204.1|7189.1|7206.1|7191.1|7206.1|7191.1|7204.1|7189.1|2
1730909490000|2024-11-06 16:11:30|7206.2|7191.2|7206.1|7191.1|7206.6|7191.6|7206.1|7191.1|2
1730909520000|2024-11-06 16:12:00|7206.6|7191.6|7208.7|7193.7|7209.6|7194.6|7206.6|7191.6|4
1730909530000|2024-11-06 16:12:10|||||||||6
1730909550000|2024-11-06 16:12:30|||||||||13
1730909560000|2024-11-06 16:12:40|7210.6|7195.6|7212.1|7197.1|7212.2|7197.2|7210.6|7195.6|3
1730909570000|2024-11-06 16:12:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1730909580000|2024-11-06 16:13:00|7209.6|7194.6|7209.7|7194.7|7209.7|7194.7|7209.6|7194.6|3
1730909590000|2024-11-06 16:13:10|7209.2|7194.2|7210.6|7195.6|7210.6|7195.6|7209.2|7194.2|10
1730909610000|2024-11-06 16:13:30|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730909630000|2024-11-06 16:13:50|7211.6|7196.6|7212.1|7197.1|7212.1|7197.1|7211.6|7196.6|6
1730909640000|2024-11-06 16:14:00|7211.7|7196.7|7208.1|7193.1|7211.7|7196.7|7208.1|7193.1|26
1730909650000|2024-11-06 16:14:10|7207.5|7192.5|7206.5|7191.5|7207.6|7192.6|7206.5|7191.5|0
1730909660000|2024-11-06 16:14:20|7207.5|7192.5|7207.5|7192.5|7208|7193|7207.5|7192.5|5
1730909670000|2024-11-06 16:14:30|7207.6|7192.6|7208.5|7193.5|7208.5|7193.5|7207.6|7192.6|0
1730909680000|2024-11-06 16:14:40|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|9
1730909690000|2024-11-06 16:14:50|7206|7191|7206|7191|7206|7191|7206|7191|2
1730909700000|2024-11-06 16:15:00|||||||||1
1730909710000|2024-11-06 16:15:10|7204.5|7189.5|7204|7189|7204.5|7189.5|7204|7189|11
1730909720000|2024-11-06 16:15:20|7206.6|7191.6|7207|7192|7207|7192|7206.6|7191.6|8
1730909740000|2024-11-06 16:15:40|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|10
1730909750000|2024-11-06 16:15:50|7206.5|7191.5|7203.2|7188.2|7206.5|7191.5|7203|7188|21
1730909760000|2024-11-06 16:16:00|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7203.5|7188.5|2
1730909770000|2024-11-06 16:16:10|7205|7190|7204.5|7189.5|7205|7190|7204.5|7189.5|5
1730909790000|2024-11-06 16:16:30|7205|7190|7205|7190|7205|7190|7205|7190|0
1730909800000|2024-11-06 16:16:40|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|5
1730909810000|2024-11-06 16:16:50|7203.1|7188.1|7204.1|7189.1|7204.1|7189.1|7203.1|7188.1|4
1730909820000|2024-11-06 16:17:00|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|1
1730909830000|2024-11-06 16:17:10|||||||||4
1730909840000|2024-11-06 16:17:20|||||||||5
1730909850000|2024-11-06 16:17:30|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|2
1730909860000|2024-11-06 16:17:40|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1730909870000|2024-11-06 16:17:50|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|5
1730909920000|2024-11-06 16:18:40|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|2
1730909930000|2024-11-06 16:18:50|||||||||4
1730909950000|2024-11-06 16:19:10|7206.4|7191.4|7205|7190|7206.5|7191.5|7205|7190|5
1730909960000|2024-11-06 16:19:20|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|8
1730909980000|2024-11-06 16:19:40|||||||||5
1730909990000|2024-11-06 16:19:50|7203.1|7188.1|7201.6|7186.6|7203.1|7188.1|7201.6|7186.6|7
1730910000000|2024-11-06 16:20:00|7201.4|7186.4|7200.6|7185.6|7201.4|7186.4|7199|7184|12
1730910010000|2024-11-06 16:20:10|7200.7|7185.7|7204.1|7189.1|7204.1|7189.1|7200.7|7185.7|2
1730910020000|2024-11-06 16:20:20|7202.6|7187.6|7203.5|7188.5|7203.5|7188.5|7202.6|7187.6|2
1730910030000|2024-11-06 16:20:30|||||||||1
1730910040000|2024-11-06 16:20:40|7203.1|7188.1|7202.9|7187.9|7203.1|7188.1|7202.9|7187.9|7
1730910050000|2024-11-06 16:20:50|7201.1|7186.1|7199.1|7184.1|7201.1|7186.1|7199.1|7184.1|3
1730910060000|2024-11-06 16:21:00|7200|7185|7200.5|7185.5|7200.5|7185.5|7200|7185|4
1730910070000|2024-11-06 16:21:10|7200|7185|7199.5|7184.5|7200|7185|7199.5|7184.5|0
1730910080000|2024-11-06 16:21:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|5
1730910090000|2024-11-06 16:21:30|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|2
1730910100000|2024-11-06 16:21:40|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|3
1730910110000|2024-11-06 16:21:50|7197|7182|7196.6|7181.6|7197|7182|7196.6|7181.6|2
1730910120000|2024-11-06 16:22:00|7194.3|7179.3|7196.6|7181.6|7196.6|7181.6|7194|7179|10
1730910130000|2024-11-06 16:22:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|14
1730910150000|2024-11-06 16:22:30|7194.7|7179.7|7194.5|7179.5|7194.7|7179.7|7194.5|7179.5|2
1730910160000|2024-11-06 16:22:40|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|2
1730910170000|2024-11-06 16:22:50|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1730910180000|2024-11-06 16:23:00|7192.6|7177.6|7191.1|7176.1|7192.6|7177.6|7191.1|7176.1|3
1730910190000|2024-11-06 16:23:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|6
1730910200000|2024-11-06 16:23:20|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7189.6|7174.6|14
1730910210000|2024-11-06 16:23:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1730910220000|2024-11-06 16:23:40|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|2
1730910230000|2024-11-06 16:23:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1730910240000|2024-11-06 16:24:00|||||||||64
1730910260000|2024-11-06 16:24:20|||||||||8
1730910270000|2024-11-06 16:24:30|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|1
1730910280000|2024-11-06 16:24:40|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|2
1730910290000|2024-11-06 16:24:50|7189.6|7174.6|7189.5|7174.5|7190.1|7175.1|7189.5|7174.5|3
1730910300000|2024-11-06 16:25:00|7189.1|7174.1|7189.5|7174.5|7189.6|7174.6|7189.1|7174.1|1
1730910310000|2024-11-06 16:25:10|||||||||1
1730910320000|2024-11-06 16:25:20|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|6
1730910330000|2024-11-06 16:25:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|0
1730910340000|2024-11-06 16:25:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|8
1730910350000|2024-11-06 16:25:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|14
1730910360000|2024-11-06 16:26:00|7190.1|7175.1|7189.6|7174.6|7190.6|7175.6|7189.6|7174.6|9
1730910390000|2024-11-06 16:26:30|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|11
1730910400000|2024-11-06 16:26:40|||||||||1
1730910420000|2024-11-06 16:27:00|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|3
1730910430000|2024-11-06 16:27:10|7190.5|7175.5|7189.6|7174.6|7191.1|7176.1|7189.6|7174.6|7
1730910440000|2024-11-06 16:27:20|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|1
1730910450000|2024-11-06 16:27:30|7190.1|7175.1|7191.1|7176.1|7191.1|7176.1|7190.1|7175.1|5
1730910460000|2024-11-06 16:27:40|7191|7176|7191.1|7176.1|7191.1|7176.1|7191|7176|1
1730910480000|2024-11-06 16:28:00|||||||||2
1730910490000|2024-11-06 16:28:10|||||||||1
1730910500000|2024-11-06 16:28:20|||||||||6
1730910510000|2024-11-06 16:28:30|7190.6|7175.6|7190.5|7175.5|7190.6|7175.6|7190.5|7175.5|2
1730910520000|2024-11-06 16:28:40|||||||||5
1730910530000|2024-11-06 16:28:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|88
1730910540000|2024-11-06 16:29:00|||||||||10
1730910560000|2024-11-06 16:29:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|3
1730910570000|2024-11-06 16:29:30|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1730910580000|2024-11-06 16:29:40|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190|7175|6
1730910590000|2024-11-06 16:29:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|1
1730910600000|2024-11-06 16:30:00|7190.1|7175.1|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|6
1730910610000|2024-11-06 16:30:10|7191.1|7176.1|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|0
1730910620000|2024-11-06 16:30:20|7191.5|7176.5|7189.6|7174.6|7191.5|7176.5|7189.6|7174.6|9
1730910640000|2024-11-06 16:30:40|7188.6|7173.6|7187.6|7172.6|7188.6|7173.6|7185.1|7170.1|15
1730910650000|2024-11-06 16:30:50|7187.7|7172.7|7191.6|7176.6|7191.6|7176.6|7187.6|7172.6|11
1730910660000|2024-11-06 16:31:00|7191.5|7176.5|7191.6|7176.6|7191.6|7176.6|7191.5|7176.5|5
1730910670000|2024-11-06 16:31:10|7194|7179|7194.1|7179.1|7194.1|7179.1|7194|7179|5
1730910690000|2024-11-06 16:31:30|7192.1|7177.1|7192.6|7177.6|7192.6|7177.6|7192.1|7177.1|2
1730910700000|2024-11-06 16:31:40|7192.1|7177.1|7192.6|7177.6|7192.6|7177.6|7192.1|7177.1|6
1730910710000|2024-11-06 16:31:50|7192.1|7177.1|7186.6|7171.6|7192.1|7177.1|7186.6|7171.6|4
1730910720000|2024-11-06 16:32:00|7186.5|7171.5|7188.1|7173.1|7188.6|7173.6|7186.1|7171.1|6
1730910730000|2024-11-06 16:32:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|5
1730910740000|2024-11-06 16:32:20|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|1
1730910750000|2024-11-06 16:32:30|||||||||4
1730910770000|2024-11-06 16:32:50|||||||||1
1730910780000|2024-11-06 16:33:00|||||||||1
1730910790000|2024-11-06 16:33:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|5
1730910800000|2024-11-06 16:33:20|7187.5|7172.5|7186.1|7171.1|7187.5|7172.5|7186.1|7171.1|11
1730910810000|2024-11-06 16:33:30|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1730910820000|2024-11-06 16:33:40|7187.6|7172.6|7188.1|7173.1|7188.1|7173.1|7187.6|7172.6|3
1730910830000|2024-11-06 16:33:50|7187.1|7172.1|7184.1|7169.1|7187.1|7172.1|7183.6|7168.6|26
1730910840000|2024-11-06 16:34:00|||||||||3
1730910860000|2024-11-06 16:34:20|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|9
1730910870000|2024-11-06 16:34:30|7184.7|7169.7|7187.1|7172.1|7187.1|7172.1|7184.7|7169.7|5
1730910880000|2024-11-06 16:34:40|||||||||2
1730910890000|2024-11-06 16:34:50|||||||||1
1730910900000|2024-11-06 16:35:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|4
1730910910000|2024-11-06 16:35:10|7187.7|7172.7|7190.1|7175.1|7190.1|7175.1|7187.7|7172.7|3
1730910920000|2024-11-06 16:35:20|7189|7174|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|7
1730910930000|2024-11-06 16:35:30|7190|7175|7191.5|7176.5|7193.1|7178.1|7190|7175|1
1730910940000|2024-11-06 16:35:40|7191.1|7176.1|7189.5|7174.5|7191.1|7176.1|7189.5|7174.5|2
1730910950000|2024-11-06 16:35:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|3
1730910960000|2024-11-06 16:36:00|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.1|7174.1|7
1730910970000|2024-11-06 16:36:10|7188.6|7173.6|7189.5|7174.5|7189.5|7174.5|7188.5|7173.5|8
1730910980000|2024-11-06 16:36:20|7190|7175|7190.1|7175.1|7190.1|7175.1|7190|7175|1
1730911010000|2024-11-06 16:36:50|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|5
1730911020000|2024-11-06 16:37:00|7190|7175|7191.1|7176.1|7191.1|7176.1|7190|7175|14
1730911030000|2024-11-06 16:37:10|||||||||5
1730911050000|2024-11-06 16:37:30|||||||||1
1730911060000|2024-11-06 16:37:40|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|0
1730911070000|2024-11-06 16:37:50|||||||||6
1730911080000|2024-11-06 16:38:00|7192.6|7177.6|7193|7178|7193.6|7178.6|7192.6|7177.6|9
1730911090000|2024-11-06 16:38:10|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1730911100000|2024-11-06 16:38:20|7194|7179|7192.1|7177.1|7195|7180|7192.1|7177.1|7
1730911110000|2024-11-06 16:38:30|7191.5|7176.5|7190|7175|7191.5|7176.5|7190|7175|21
1730911120000|2024-11-06 16:38:40|7189.6|7174.6|7190.5|7175.5|7190.5|7175.5|7189.6|7174.6|1
1730911130000|2024-11-06 16:38:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|8
1730911140000|2024-11-06 16:39:00|||||||||1
1730911160000|2024-11-06 16:39:20|||||||||2
1730911170000|2024-11-06 16:39:30|7188.5|7173.5|7186.1|7171.1|7188.5|7173.5|7186.1|7171.1|5
1730911190000|2024-11-06 16:39:50|||||||||7
1730911200000|2024-11-06 16:40:00|7188.1|7173.1|7187.5|7172.5|7188.6|7173.6|7187.5|7172.5|4
1730911210000|2024-11-06 16:40:10|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1730911220000|2024-11-06 16:40:20|7187.6|7172.6|7188.1|7173.1|7188.1|7173.1|7187.6|7172.6|3
1730911230000|2024-11-06 16:40:30|||||||||3
1730911240000|2024-11-06 16:40:40|7188.2|7173.2|7192.1|7177.1|7192.1|7177.1|7188.2|7173.2|17
1730911250000|2024-11-06 16:40:50|7192.6|7177.6|7191.5|7176.5|7192.6|7177.6|7191.5|7176.5|16
1730911260000|2024-11-06 16:41:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1730911270000|2024-11-06 16:41:10|7192|7177|7191.5|7176.5|7192|7177|7191.5|7176.5|6
1730911280000|2024-11-06 16:41:20|||||||||1
1730911290000|2024-11-06 16:41:30|||||||||3
1730911300000|2024-11-06 16:41:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|3
1730911310000|2024-11-06 16:41:50|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1730911320000|2024-11-06 16:42:00|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|5
1730911330000|2024-11-06 16:42:10|7190.1|7175.1|7190|7175|7190.1|7175.1|7190|7175|7
1730911340000|2024-11-06 16:42:20|7189|7174|7189|7174|7189|7174|7189|7174|2
1730911360000|2024-11-06 16:42:40|7190|7175|7190|7175|7190|7175|7190|7175|1
1730911370000|2024-11-06 16:42:50|7189.6|7174.6|7190|7175|7190|7175|7189.1|7174.1|4
1730911380000|2024-11-06 16:43:00|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|3
1730911400000|2024-11-06 16:43:20|7190.6|7175.6|7191|7176|7191|7176|7190.6|7175.6|9
1730911410000|2024-11-06 16:43:30|7192|7177|7192.6|7177.6|7192.6|7177.6|7191.5|7176.5|16
1730911420000|2024-11-06 16:43:40|7192.5|7177.5|7189.1|7174.1|7192.5|7177.5|7188.6|7173.6|3
1730911430000|2024-11-06 16:43:50|7190|7175|7190|7175|7190.1|7175.1|7189.6|7174.6|2
1730911440000|2024-11-06 16:44:00|||||||||3
1730911450000|2024-11-06 16:44:10|||||||||2
1730911470000|2024-11-06 16:44:30|7189.6|7174.6|7189.1|7174.1|7189.6|7174.6|7189.1|7174.1|4
1730911480000|2024-11-06 16:44:40|7190|7175|7190.1|7175.1|7190.1|7175.1|7190|7175|5
1730911490000|2024-11-06 16:44:50|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|4
1730911500000|2024-11-06 16:45:00|7192.6|7177.6|7193.6|7178.6|7193.6|7178.6|7192.6|7177.6|2
1730911510000|2024-11-06 16:45:10|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.1|7178.1|9
1730911520000|2024-11-06 16:45:20|7193.1|7178.1|7193.6|7178.6|7193.6|7178.6|7193.1|7178.1|23
1730911530000|2024-11-06 16:45:30|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|2
1730911540000|2024-11-06 16:45:40|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|1
1730911550000|2024-11-06 16:45:50|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|5
1730911560000|2024-11-06 16:46:00|7197.5|7182.5|7197.1|7182.1|7197.5|7182.5|7196.6|7181.6|5
1730911580000|2024-11-06 16:46:20|7196.1|7181.1|7197|7182|7197|7182|7196.1|7181.1|5
1730911590000|2024-11-06 16:46:30|7197.1|7182.1|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|4
1730911600000|2024-11-06 16:46:40|||||||||9
1730911610000|2024-11-06 16:46:50|||||||||2
1730911620000|2024-11-06 16:47:00|7196|7181|7195.6|7180.6|7196|7181|7195.6|7180.6|9
1730911630000|2024-11-06 16:47:10|7196|7181|7196.1|7181.1|7196.1|7181.1|7196|7181|5
1730911640000|2024-11-06 16:47:20|||||||||18
1730911650000|2024-11-06 16:47:30|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|2
1730911660000|2024-11-06 16:47:40|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|5
1730911670000|2024-11-06 16:47:50|||||||||1
1730911680000|2024-11-06 16:48:00|7196.6|7181.6|7196.5|7181.5|7196.6|7181.6|7196.5|7181.5|7
1730911690000|2024-11-06 16:48:10|7196.1|7181.1|7193.1|7178.1|7196.1|7181.1|7193.1|7178.1|1
1730911700000|2024-11-06 16:48:20|7194.1|7179.1|7192.1|7177.1|7194.1|7179.1|7192|7177|1
1730911710000|2024-11-06 16:48:30|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1730911720000|2024-11-06 16:48:40|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.5|7178.5|1
1730911730000|2024-11-06 16:48:50|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|2
1730911740000|2024-11-06 16:49:00|7193|7178|7192.5|7177.5|7193|7178|7192|7177|21
1730911750000|2024-11-06 16:49:10|7193.1|7178.1|7194.5|7179.5|7194.5|7179.5|7192.6|7177.6|7
1730911760000|2024-11-06 16:49:20|7195|7180|7195.1|7180.1|7195.1|7180.1|7195|7180|2
1730911770000|2024-11-06 16:49:30|7195.6|7180.6|7196|7181|7196|7181|7195.6|7180.6|5
1730911780000|2024-11-06 16:49:40|7196.1|7181.1|7195.1|7180.1|7196.1|7181.1|7195.1|7180.1|3
1730911790000|2024-11-06 16:49:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1730911800000|2024-11-06 16:50:00|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|9
1730911820000|2024-11-06 16:50:20|7194.1|7179.1|7192.6|7177.6|7194.1|7179.1|7192.1|7177.1|9
1730911830000|2024-11-06 16:50:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|2
1730911840000|2024-11-06 16:50:40|||||||||1
1730911850000|2024-11-06 16:50:50|||||||||4
1730911860000|2024-11-06 16:51:00|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|3
1730911870000|2024-11-06 16:51:10|7195.1|7180.1|7193.7|7178.7|7195.1|7180.1|7193.6|7178.6|151
1730911880000|2024-11-06 16:51:20|7194.1|7179.1|7195.1|7180.1|7195.1|7180.1|7194.1|7179.1|5
1730911890000|2024-11-06 16:51:30|7194.6|7179.6|7193.1|7178.1|7194.6|7179.6|7193.1|7178.1|18
1730911900000|2024-11-06 16:51:40|||||||||9
1730911920000|2024-11-06 16:52:00|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.5|7178.5|2
1730911930000|2024-11-06 16:52:10|7194|7179|7194|7179|7194|7179|7194|7179|1
1730911940000|2024-11-06 16:52:20|7195.1|7180.1|7194.1|7179.1|7195.1|7180.1|7194.1|7179.1|4
1730911950000|2024-11-06 16:52:30|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7193.5|7178.5|7
1730911970000|2024-11-06 16:52:50|||||||||4
1730911980000|2024-11-06 16:53:00|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|5
1730911990000|2024-11-06 16:53:10|7193|7178|7193|7178|7193|7178|7193|7178|0
1730912000000|2024-11-06 16:53:20|||||||||1
1730912010000|2024-11-06 16:53:30|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|6
1730912040000|2024-11-06 16:54:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|11
1730912050000|2024-11-06 16:54:10|7192.9|7177.9|7193.5|7178.5|7193.5|7178.5|7192.9|7177.9|2
1730912060000|2024-11-06 16:54:20|7193.1|7178.1|7192|7177|7193.1|7178.1|7191.5|7176.5|11
1730912070000|2024-11-06 16:54:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|5
1730912080000|2024-11-06 16:54:40|7192.5|7177.5|7192|7177|7192.5|7177.5|7192|7177|0
1730912100000|2024-11-06 16:55:00|7192.6|7177.6|7193.6|7178.6|7193.6|7178.6|7192.6|7177.6|3
1730912120000|2024-11-06 16:55:20|7194|7179|7194|7179|7194|7179|7194|7179|1
1730912130000|2024-11-06 16:55:30|||||||||4
1730912140000|2024-11-06 16:55:40|||||||||1
1730912150000|2024-11-06 16:55:50|7194.1|7179.1|7194.6|7179.6|7195|7180|7194.1|7179.1|2
1730912160000|2024-11-06 16:56:00|7193.6|7178.6|7193.5|7178.5|7193.6|7178.6|7193.5|7178.5|5
1730912180000|2024-11-06 16:56:20|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|4
1730912190000|2024-11-06 16:56:30|7191.5|7176.5|7190.9|7175.9|7191.5|7176.5|7190.9|7175.9|8
1730912200000|2024-11-06 16:56:40|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|1
1730912210000|2024-11-06 16:56:50|||||||||7
1730912230000|2024-11-06 16:57:10|7190|7175|7190.6|7175.6|7190.6|7175.6|7190|7175|3
1730912240000|2024-11-06 16:57:20|7191.5|7176.5|7190.5|7175.5|7193|7178|7190.5|7175.5|7
1730912250000|2024-11-06 16:57:30|||||||||1
1730912260000|2024-11-06 16:57:40|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|6
1730912270000|2024-11-06 16:57:50|7188|7173|7188|7173|7188|7173|7188|7173|2
1730912280000|2024-11-06 16:58:00|7190.1|7175.1|7188|7173|7190.1|7175.1|7188|7173|5
1730912290000|2024-11-06 16:58:10|7187.6|7172.6|7187.5|7172.5|7187.6|7172.6|7187.5|7172.5|7
1730912300000|2024-11-06 16:58:20|7188.4|7173.4|7189.1|7174.1|7189.1|7174.1|7188.4|7173.4|3
1730912310000|2024-11-06 16:58:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1730912320000|2024-11-06 16:58:40|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|160
1730912340000|2024-11-06 16:59:00|7190|7175|7193.5|7178.5|7195.6|7180.6|7190|7175|15
1730912350000|2024-11-06 16:59:10|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|5
1730912360000|2024-11-06 16:59:20|7192.6|7177.6|7193.1|7178.1|7193.1|7178.1|7192.6|7177.6|0
1730912370000|2024-11-06 16:59:30|7193.5|7178.5|7192.5|7177.5|7193.5|7178.5|7192.5|7177.5|4
1730912380000|2024-11-06 16:59:40|||||||||7
1730912390000|2024-11-06 16:59:50|||||||||4
1730912400000|2024-11-06 17:00:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|5
1730912410000|2024-11-06 17:00:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7
1730912420000|2024-11-06 17:00:20|7194.1|7179.1|7194|7179|7195|7180|7194|7179|12
1730912440000|2024-11-06 17:00:40|7193.5|7178.5|7193.6|7178.6|7193.6|7178.6|7192.5|7177.5|4
1730912450000|2024-11-06 17:00:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|5
1730912460000|2024-11-06 17:01:00|7196|7181|7197|7182|7199.1|7184.1|7196|7181|8
1730912470000|2024-11-06 17:01:10|7196|7181|7198.1|7183.1|7198.1|7183.1|7196|7181|11
1730912480000|2024-11-06 17:01:20|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1730912490000|2024-11-06 17:01:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|8
1730912510000|2024-11-06 17:01:50|7198.6|7183.6|7199.5|7184.5|7199.5|7184.5|7198.5|7183.5|4
1730912520000|2024-11-06 17:02:00|7199.6|7184.6|7201|7186|7201|7186|7199.6|7184.6|3
1730912530000|2024-11-06 17:02:10|||||||||8
1730912540000|2024-11-06 17:02:20|||||||||16
1730912550000|2024-11-06 17:02:30|7202.4|7187.4|7203|7188|7203|7188|7202.4|7187.4|1
1730912560000|2024-11-06 17:02:40|||||||||3
1730912570000|2024-11-06 17:02:50|7201.6|7186.6|7200.1|7185.1|7201.6|7186.6|7200.1|7185.1|9
1730912580000|2024-11-06 17:03:00|7202.4|7187.4|7202|7187|7202.5|7187.5|7202|7187|9
1730912590000|2024-11-06 17:03:10|||||||||9
1730912600000|2024-11-06 17:03:20|||||||||15
1730912620000|2024-11-06 17:03:40|7202.1|7187.1|7203|7188|7203|7188|7202.1|7187.1|5
1730912630000|2024-11-06 17:03:50|||||||||5
1730912640000|2024-11-06 17:04:00|||||||||18
1730912650000|2024-11-06 17:04:10|7203.6|7188.6|7204.6|7189.6|7204.6|7189.6|7203.6|7188.6|5
1730912660000|2024-11-06 17:04:20|7205.1|7190.1|7206.6|7191.6|7206.6|7191.6|7205.1|7190.1|2
1730912670000|2024-11-06 17:04:30|7209.2|7194.2|7209.7|7194.7|7209.7|7194.7|7209.2|7194.2|58
1730912680000|2024-11-06 17:04:40|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7209.7|7194.7|5
1730912690000|2024-11-06 17:04:50|7210.3|7195.3|7211.8|7196.8|7212.2|7197.2|7210.3|7195.3|12
1730912700000|2024-11-06 17:05:00|7212.3|7197.3|7211.3|7196.3|7212.8|7197.8|7211.3|7196.3|6
1730912710000|2024-11-06 17:05:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|2
1730912720000|2024-11-06 17:05:20|7209.8|7194.8|7206.8|7191.8|7209.8|7194.8|7206.8|7191.8|10
1730912730000|2024-11-06 17:05:30|7207.3|7192.3|7207.8|7192.8|7207.8|7192.8|7207.3|7192.3|1
1730912740000|2024-11-06 17:05:40|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|1
1730912760000|2024-11-06 17:06:00|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|1
1730912770000|2024-11-06 17:06:10|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|4
1730912780000|2024-11-06 17:06:20|7207.8|7192.8|7211.3|7196.3|7211.3|7196.3|7207.8|7192.8|48
1730912790000|2024-11-06 17:06:30|7211.4|7196.4|7212.8|7197.8|7212.8|7197.8|7211.4|7196.4|0
1730912800000|2024-11-06 17:06:40|7210.9|7195.9|7209.3|7194.3|7210.9|7195.9|7208.8|7193.8|4
1730912810000|2024-11-06 17:06:50|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7209.8|7194.8|1
1730912820000|2024-11-06 17:07:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|15
1730912850000|2024-11-06 17:07:30|7210.4|7195.4|7211.4|7196.4|7211.4|7196.4|7210.3|7195.3|8
1730912860000|2024-11-06 17:07:40|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1730912890000|2024-11-06 17:08:10|||||||||1
1730912900000|2024-11-06 17:08:20|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1730912910000|2024-11-06 17:08:30|7213.4|7198.4|7213.8|7198.8|7213.8|7198.8|7213.4|7198.4|12
1730912920000|2024-11-06 17:08:40|||||||||26
1730912930000|2024-11-06 17:08:50|7212|7197|7211.8|7196.8|7212|7197|7211.8|7196.8|1
1730912940000|2024-11-06 17:09:00|7211.9|7196.9|7213.8|7198.8|7213.8|7198.8|7211.9|7196.9|4
1730912950000|2024-11-06 17:09:10|7214.9|7199.9|7217.3|7202.3|7217.3|7202.3|7214.9|7199.9|9
1730912960000|2024-11-06 17:09:20|||||||||2
1730912970000|2024-11-06 17:09:30|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|5
1730912980000|2024-11-06 17:09:40|7219.4|7204.4|7217.3|7202.3|7219.4|7204.4|7216.8|7201.8|25
1730913000000|2024-11-06 17:10:00|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|1
1730913010000|2024-11-06 17:10:10|7218|7203|7219.9|7204.9|7219.9|7204.9|7218|7203|27
1730913020000|2024-11-06 17:10:20|7218.7|7203.7|7215.8|7200.8|7218.7|7203.7|7215.8|7200.8|113
1730913040000|2024-11-06 17:10:40|7214.8|7199.8|7216.3|7201.3|7216.3|7201.3|7214.8|7199.8|3
1730913050000|2024-11-06 17:10:50|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|2
1730913060000|2024-11-06 17:11:00|7217.3|7202.3|7216.8|7201.8|7217.3|7202.3|7216.8|7201.8|4
1730913080000|2024-11-06 17:11:20|||||||||1
1730913090000|2024-11-06 17:11:30|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|1
1730913100000|2024-11-06 17:11:40|7217.3|7202.3|7215.8|7200.8|7217.3|7202.3|7215.8|7200.8|8
1730913110000|2024-11-06 17:11:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|3
1730913140000|2024-11-06 17:12:20|7215.7|7200.7|7214.3|7199.3|7215.8|7200.8|7214.3|7199.3|8
1730913150000|2024-11-06 17:12:30|7214.8|7199.8|7214.7|7199.7|7214.8|7199.8|7214.7|7199.7|0
1730913160000|2024-11-06 17:12:40|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1730913170000|2024-11-06 17:12:50|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|42
1730913190000|2024-11-06 17:13:10|||||||||2
1730913210000|2024-11-06 17:13:30|7213.7|7198.7|7213.2|7198.2|7213.7|7198.7|7213.2|7198.2|14
1730913220000|2024-11-06 17:13:40|7213.7|7198.7|7213.2|7198.2|7213.7|7198.7|7213.2|7198.2|0
1730913240000|2024-11-06 17:14:00|7213.7|7198.7|7211.2|7196.2|7213.7|7198.7|7211.2|7196.2|5
1730913250000|2024-11-06 17:14:10|||||||||6
1730913270000|2024-11-06 17:14:30|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1730913310000|2024-11-06 17:15:10|7209.2|7194.2|7209.7|7194.7|7209.7|7194.7|7209.2|7194.2|21
1730913320000|2024-11-06 17:15:20|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|7210.2|7195.2|2
1730913330000|2024-11-06 17:15:30|7210.7|7195.7|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|11
1730913350000|2024-11-06 17:15:50|||||||||1
1730913360000|2024-11-06 17:16:00|7211.7|7196.7|7209.2|7194.2|7211.7|7196.7|7209.2|7194.2|3
1730913370000|2024-11-06 17:16:10|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1730913380000|2024-11-06 17:16:20|7210.2|7195.2|7210.2|7195.2|7211.7|7196.7|7210.2|7195.2|12
1730913420000|2024-11-06 17:17:00|7210.7|7195.7|7211.2|7196.2|7211.2|7196.2|7210.7|7195.7|5
1730913430000|2024-11-06 17:17:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|5
1730913440000|2024-11-06 17:17:20|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|2
1730913460000|2024-11-06 17:17:40|7211.7|7196.7|7211.2|7196.2|7212.7|7197.7|7211.2|7196.2|8
1730913480000|2024-11-06 17:18:00|||||||||4
1730913490000|2024-11-06 17:18:10|||||||||1
1730913500000|2024-11-06 17:18:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|3
1730913530000|2024-11-06 17:18:50|||||||||6
1730913540000|2024-11-06 17:19:00|||||||||1
1730913550000|2024-11-06 17:19:10|||||||||4
1730913580000|2024-11-06 17:19:40|||||||||2
1730913600000|2024-11-06 17:20:00|||||||||7
1730913610000|2024-11-06 17:20:10|||||||||2
1730913620000|2024-11-06 17:20:20|7208.7|7193.7|7208.2|7193.2|7210.2|7195.2|7208.2|7193.2|11
1730913630000|2024-11-06 17:20:30|7208.4|7193.4|7209.7|7194.7|7209.7|7194.7|7208.4|7193.4|7
1730913640000|2024-11-06 17:20:40|7209.8|7194.8|7211.3|7196.3|7211.3|7196.3|7209.8|7194.8|81
1730913660000|2024-11-06 17:21:00|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|11
1730913670000|2024-11-06 17:21:10|||||||||2
1730913680000|2024-11-06 17:21:20|7210.1|7195.1|7209.9|7194.9|7210.1|7195.1|7209.9|7194.9|1
1730913690000|2024-11-06 17:21:30|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|1
1730913700000|2024-11-06 17:21:40|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|9
1730913720000|2024-11-06 17:22:00|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|10
1730913730000|2024-11-06 17:22:10|||||||||7
1730913740000|2024-11-06 17:22:20|||||||||3
1730913750000|2024-11-06 17:22:30|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|30
1730913760000|2024-11-06 17:22:40|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|2
1730913770000|2024-11-06 17:22:50|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1730913780000|2024-11-06 17:23:00|||||||||1
1730913800000|2024-11-06 17:23:20|7213.9|7198.9|7215.4|7200.4|7215.4|7200.4|7213.9|7198.9|6
1730913810000|2024-11-06 17:23:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|30
1730913820000|2024-11-06 17:23:40|7216.5|7201.5|7216.9|7201.9|7216.9|7201.9|7216.5|7201.5|2
1730913830000|2024-11-06 17:23:50|7217|7202|7216.9|7201.9|7217.5|7202.5|7216.9|7201.9|3
1730913840000|2024-11-06 17:24:00|||||||||1
1730913850000|2024-11-06 17:24:10|7217.4|7202.4|7218.5|7203.5|7218.9|7203.9|7217.4|7202.4|8
1730913870000|2024-11-06 17:24:30|7219|7204|7219|7204|7219|7204|7219|7204|0
1730913880000|2024-11-06 17:24:40|||||||||6
1730913900000|2024-11-06 17:25:00|||||||||2
1730913910000|2024-11-06 17:25:10|7218|7203|7218.5|7203.5|7218.5|7203.5|7218|7203|38
1730913930000|2024-11-06 17:25:30|7217.9|7202.9|7218.4|7203.4|7218.4|7203.4|7217.9|7202.9|21
1730913940000|2024-11-06 17:25:40|7218.9|7203.9|7217.9|7202.9|7219|7204|7217.9|7202.9|7
1730913950000|2024-11-06 17:25:50|7218|7203|7218.5|7203.5|7218.5|7203.5|7218|7203|3
1730913970000|2024-11-06 17:26:10|7219|7204|7219|7204|7219|7204|7219|7204|1
1730913980000|2024-11-06 17:26:20|||||||||3
1730914000000|2024-11-06 17:26:40|7219.9|7204.9|7219|7204|7219.9|7204.9|7219|7204|25
1730914010000|2024-11-06 17:26:50|7218.4|7203.4|7216.4|7201.4|7218.4|7203.4|7215.9|7200.9|30
1730914020000|2024-11-06 17:27:00|7216.9|7201.9|7219.4|7204.4|7219.9|7204.9|7216.9|7201.9|7
1730914030000|2024-11-06 17:27:10|7219.9|7204.9|7218.9|7203.9|7219.9|7204.9|7218.9|7203.9|23
1730914040000|2024-11-06 17:27:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1730914050000|2024-11-06 17:27:30|7219|7204|7219|7204|7219|7204|7219|7204|11
1730914080000|2024-11-06 17:28:00|||||||||1
1730914100000|2024-11-06 17:28:20|||||||||1
1730914110000|2024-11-06 17:28:30|7218.5|7203.5|7218.4|7203.4|7218.5|7203.5|7218.4|7203.4|3
1730914120000|2024-11-06 17:28:40|7218|7203|7218|7203|7218|7203|7218|7203|0
1730914130000|2024-11-06 17:28:50|||||||||11
1730914140000|2024-11-06 17:29:00|7218.4|7203.4|7218.5|7203.5|7218.5|7203.5|7218.4|7203.4|1
1730914150000|2024-11-06 17:29:10|7219|7204|7218.9|7203.9|7219|7204|7218.5|7203.5|5
1730914160000|2024-11-06 17:29:20|7219|7204|7217.5|7202.5|7219|7204|7217.5|7202.5|3
1730914170000|2024-11-06 17:29:30|||||||||3
1730914180000|2024-11-06 17:29:40|||||||||3
1730914190000|2024-11-06 17:29:50|7215.5|7200.5|7216.9|7201.9|7216.9|7201.9|7215.5|7200.5|10
1730914200000|2024-11-06 17:30:00|7217|7202|7217|7202|7217|7202|7217|7202|1
1730914210000|2024-11-06 17:30:10|7217.5|7202.5|7217|7202|7217.5|7202.5|7217|7202|0
1730914260000|2024-11-06 17:31:00|7215.5|7200.5|7216|7201|7216|7201|7215.5|7200.5|10
1730914330000|2024-11-06 17:32:10|7214.6|7199.6|7214.4|7199.4|7214.6|7199.6|7213.9|7198.9|5
1730914340000|2024-11-06 17:32:20|7214.6|7199.6|7216.5|7201.5|7216.5|7201.5|7214.6|7199.6|7
1730914350000|2024-11-06 17:32:30|7217|7202|7217.5|7202.5|7217.5|7202.5|7217|7202|0
1730914360000|2024-11-06 17:32:40|||||||||1
1730914380000|2024-11-06 17:33:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|12
1730914400000|2024-11-06 17:33:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1730914410000|2024-11-06 17:33:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1730914420000|2024-11-06 17:33:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|6
1730914430000|2024-11-06 17:33:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|4
1730914440000|2024-11-06 17:34:00|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|5
1730914450000|2024-11-06 17:34:10|7216.9|7201.9|7216.9|7201.9|7217.5|7202.5|7216.9|7201.9|6
1730914460000|2024-11-06 17:34:20|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7215.4|7200.4|17
1730914470000|2024-11-06 17:34:30|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1730914490000|2024-11-06 17:34:50|7215.4|7200.4|7215.4|7200.4|7215.5|7200.5|7215.4|7200.4|1
1730914500000|2024-11-06 17:35:00|7215|7200|7216|7201|7216|7201|7215|7200|2
1730914560000|2024-11-06 17:36:00|7215.5|7200.5|7215|7200|7215.5|7200.5|7215|7200|5
1730914570000|2024-11-06 17:36:10|||||||||22
1730914580000|2024-11-06 17:36:20|||||||||10
1730914600000|2024-11-06 17:36:40|||||||||1
1730914610000|2024-11-06 17:36:50|||||||||1
1730914620000|2024-11-06 17:37:00|||||||||1
1730914640000|2024-11-06 17:37:20|||||||||3
1730914670000|2024-11-06 17:37:50|||||||||1
1730914680000|2024-11-06 17:38:00|7215.5|7200.5|7213|7198|7215.5|7200.5|7213|7198|12
1730914690000|2024-11-06 17:38:10|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7211.5|7196.5|4
1730914700000|2024-11-06 17:38:20|7211.5|7196.5|7211.5|7196.5|7212|7197|7211.5|7196.5|0
1730914710000|2024-11-06 17:38:30|||||||||10
1730914720000|2024-11-06 17:38:40|7212|7197|7211.5|7196.5|7212|7197|7211.5|7196.5|0
1730914730000|2024-11-06 17:38:50|7211|7196|7211|7196|7211|7196|7211|7196|1
1730914740000|2024-11-06 17:39:00|||||||||1
1730914790000|2024-11-06 17:39:50|7212|7197|7210|7195|7212|7197|7210|7195|9
1730914800000|2024-11-06 17:40:00|7210.5|7195.5|7209.4|7194.4|7210.5|7195.5|7209.3|7194.3|4
1730914810000|2024-11-06 17:40:10|||||||||1
1730914860000|2024-11-06 17:41:00|||||||||1
1730914890000|2024-11-06 17:41:30|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.3|7193.3|3
1730914910000|2024-11-06 17:41:50|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|4
1730914920000|2024-11-06 17:42:00|7205.4|7190.4|7207|7192|7207|7192|7204.4|7189.4|4
1730914940000|2024-11-06 17:42:20|7206.9|7191.9|7206.5|7191.5|7207|7192|7206.5|7191.5|1
1730914950000|2024-11-06 17:42:30|7207|7192|7206.9|7191.9|7207|7192|7206.9|7191.9|0
1730914960000|2024-11-06 17:42:40|7207|7192|7207|7192|7207|7192|7207|7192|0
1730914970000|2024-11-06 17:42:50|||||||||1
1730914980000|2024-11-06 17:43:00|7208|7193|7207.5|7192.5|7208|7193|7207.5|7192.5|7
1730914990000|2024-11-06 17:43:10|7207.9|7192.9|7207.9|7192.9|7208|7193|7207.9|7192.9|0
1730915000000|2024-11-06 17:43:20|7208|7193|7208|7193|7208|7193|7207.9|7192.9|0
1730915010000|2024-11-06 17:43:30|7207.9|7192.9|7207.9|7192.9|7208|7193|7207.9|7192.9|0
1730915020000|2024-11-06 17:43:40|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|3
1730915030000|2024-11-06 17:43:50|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|1
1730915070000|2024-11-06 17:44:30|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1730915080000|2024-11-06 17:44:40|7207|7192|7207|7192|7207|7192|7207|7192|3
1730915090000|2024-11-06 17:44:50|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|3
1730915100000|2024-11-06 17:45:00|7204.9|7189.9|7205|7190|7205|7190|7204.9|7189.9|8
1730915110000|2024-11-06 17:45:10|7206.1|7191.1|7208.9|7193.9|7208.9|7193.9|7206.1|7191.1|4
1730915150000|2024-11-06 17:45:50|7209.4|7194.4|7209.5|7194.5|7209.5|7194.5|7209.4|7194.4|1
1730915160000|2024-11-06 17:46:00|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|26
1730915170000|2024-11-06 17:46:10|||||||||2
1730915200000|2024-11-06 17:46:40|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|3
1730915210000|2024-11-06 17:46:50|7210|7195|7209.4|7194.4|7210|7195|7209|7194|15
1730915220000|2024-11-06 17:47:00|7209.9|7194.9|7209.5|7194.5|7210|7195|7209.5|7194.5|3
1730915250000|2024-11-06 17:47:30|7209.9|7194.9|7209.5|7194.5|7209.9|7194.9|7209.5|7194.5|1
1730915260000|2024-11-06 17:47:40|7208.5|7193.5|7206|7191|7208.5|7193.5|7206|7191|6
1730915280000|2024-11-06 17:48:00|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|2
1730915290000|2024-11-06 17:48:10|||||||||2
1730915300000|2024-11-06 17:48:20|7207|7192|7208|7193|7208|7193|7207|7192|6
1730915340000|2024-11-06 17:49:00|||||||||2
1730915350000|2024-11-06 17:49:10|7208.4|7193.4|7208.9|7193.9|7209.4|7194.4|7208.4|7193.4|5
1730915370000|2024-11-06 17:49:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1730915380000|2024-11-06 17:49:40|7209|7194|7209.5|7194.5|7209.5|7194.5|7209|7194|4
1730915390000|2024-11-06 17:49:50|7209.4|7194.4|7206|7191|7209.4|7194.4|7206|7191|9
1730915400000|2024-11-06 17:50:00|7205.5|7190.5|7205.5|7190.5|7206|7191|7205.5|7190.5|3
1730915410000|2024-11-06 17:50:10|7205.4|7190.4|7206.4|7191.4|7206.4|7191.4|7204.9|7189.9|5
1730915420000|2024-11-06 17:50:20|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1730915440000|2024-11-06 17:50:40|7206.4|7191.4|7206|7191|7206.4|7191.4|7206|7191|0
1730915450000|2024-11-06 17:50:50|||||||||2
1730915460000|2024-11-06 17:51:00|||||||||1
1730915470000|2024-11-06 17:51:10|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1730915480000|2024-11-06 17:51:20|7206.9|7191.9|7206.5|7191.5|7206.9|7191.9|7206.5|7191.5|2
1730915500000|2024-11-06 17:51:40|7206|7191|7206|7191|7206|7191|7206|7191|0
1730915510000|2024-11-06 17:51:50|7208.5|7193.5|7211|7196|7211|7196|7208.5|7193.5|326
1730915530000|2024-11-06 17:52:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1730915540000|2024-11-06 17:52:20|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|2
1730915550000|2024-11-06 17:52:30|||||||||20
1730915570000|2024-11-06 17:52:50|7210|7195|7210|7195|7210|7195|7210|7195|3
1730915580000|2024-11-06 17:53:00|||||||||15
1730915600000|2024-11-06 17:53:20|7210.1|7195.1|7210|7195|7211|7196|7210|7195|15
1730915620000|2024-11-06 17:53:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|2
1730915640000|2024-11-06 17:54:00|7210.6|7195.6|7211.1|7196.1|7211.1|7196.1|7210.6|7195.6|1
1730915650000|2024-11-06 17:54:10|||||||||1
1730915680000|2024-11-06 17:54:40|||||||||1
1730915700000|2024-11-06 17:55:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1730915730000|2024-11-06 17:55:30|||||||||1
1730915760000|2024-11-06 17:56:00|7213.6|7198.6|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|3
1730915780000|2024-11-06 17:56:20|7214.6|7199.6|7216.5|7201.5|7216.6|7201.6|7214.6|7199.6|2
1730915800000|2024-11-06 17:56:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730915820000|2024-11-06 17:57:00|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|1
1730915830000|2024-11-06 17:57:10|7217|7202|7217|7202|7217|7202|7217|7202|0
1730915850000|2024-11-06 17:57:30|||||||||1
1730915880000|2024-11-06 17:58:00|7218.5|7203.5|7219|7204|7219|7204|7218.5|7203.5|3
1730915890000|2024-11-06 17:58:10|7218.5|7203.5|7217.1|7202.1|7218.6|7203.6|7217.1|7202.1|4
1730915920000|2024-11-06 17:58:40|7218.1|7203.1|7217.4|7202.4|7218.1|7203.1|7217.4|7202.4|12
1730915930000|2024-11-06 17:58:50|7217|7202|7217|7202|7217|7202|7217|7202|0
1730915940000|2024-11-06 17:59:00|7217.1|7202.1|7216.6|7201.6|7217.1|7202.1|7216.1|7201.1|2
1730915950000|2024-11-06 17:59:10|7218|7203|7218|7203|7218|7203|7218|7203|11
1730915960000|2024-11-06 17:59:20|7218.1|7203.1|7217.5|7202.5|7218.1|7203.1|7217.5|7202.5|1
1730915970000|2024-11-06 17:59:30|7217.6|7202.6|7219|7204|7219|7204|7217.6|7202.6|2
1730915980000|2024-11-06 17:59:40|7218.6|7203.6|7218|7203|7218.6|7203.6|7218|7203|0
1730915990000|2024-11-06 17:59:50|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|1
1730916000000|2024-11-06 18:00:00|||||||||1
1730916020000|2024-11-06 18:00:20|||||||||6
1730916040000|2024-11-06 18:00:40|7218.6|7203.6|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|1
1730916060000|2024-11-06 18:01:00|7218.6|7203.6|7218.6|7203.6|7219.1|7204.1|7218.6|7203.6|2
1730916090000|2024-11-06 18:01:30|||||||||1
1730916120000|2024-11-06 18:02:00|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|15
1730916130000|2024-11-06 18:02:10|7218|7203|7216.1|7201.1|7218|7203|7216.1|7201.1|16
1730916150000|2024-11-06 18:02:30|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1730916160000|2024-11-06 18:02:40|||||||||1
1730916170000|2024-11-06 18:02:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1730916180000|2024-11-06 18:03:00|||||||||3
1730916230000|2024-11-06 18:03:50|||||||||3
1730916240000|2024-11-06 18:04:00|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|2
1730916260000|2024-11-06 18:04:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|1
1730916270000|2024-11-06 18:04:30|7216.5|7201.5|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|0
1730916290000|2024-11-06 18:04:50|7216|7201|7216|7201|7216|7201|7216|7201|0
1730916300000|2024-11-06 18:05:00|||||||||2
1730916320000|2024-11-06 18:05:20|7216.1|7201.1|7216|7201|7216.1|7201.1|7216|7201|4
1730916360000|2024-11-06 18:06:00|||||||||6
1730916370000|2024-11-06 18:06:10|7215.6|7200.6|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|0
1730916380000|2024-11-06 18:06:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|1
1730916390000|2024-11-06 18:06:30|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1730916420000|2024-11-06 18:07:00|||||||||1
1730916440000|2024-11-06 18:07:20|||||||||1
1730916450000|2024-11-06 18:07:30|||||||||1
1730916470000|2024-11-06 18:07:50|||||||||2
1730916480000|2024-11-06 18:08:00|7216.6|7201.6|7218.1|7203.1|7218.1|7203.1|7216.1|7201.1|8
1730916490000|2024-11-06 18:08:10|7218.6|7203.6|7217.6|7202.6|7218.6|7203.6|7217.6|7202.6|62
1730916500000|2024-11-06 18:08:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1730916510000|2024-11-06 18:08:30|||||||||2
1730916530000|2024-11-06 18:08:50|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|9
1730916540000|2024-11-06 18:09:00|7216.6|7201.6|7216.1|7201.1|7216.6|7201.6|7216.1|7201.1|3
1730916560000|2024-11-06 18:09:20|7215.1|7200.1|7214.1|7199.1|7215.1|7200.1|7214.1|7199.1|6
1730916570000|2024-11-06 18:09:30|7215.1|7200.1|7215.6|7200.6|7215.6|7200.6|7215|7200|1
1730916580000|2024-11-06 18:09:40|7215.5|7200.5|7215.6|7200.6|7215.6|7200.6|7215.5|7200.5|0
1730916590000|2024-11-06 18:09:50|7215|7200|7214.6|7199.6|7215|7200|7214.6|7199.6|3
1730916600000|2024-11-06 18:10:00|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|2
1730916610000|2024-11-06 18:10:10|7212.1|7197.1|7209.6|7194.6|7212.1|7197.1|7209.5|7194.5|48
1730916620000|2024-11-06 18:10:20|7210.1|7195.1|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|0
1730916640000|2024-11-06 18:10:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1730916650000|2024-11-06 18:10:50|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7209.6|7194.6|11
1730916660000|2024-11-06 18:11:00|7211.1|7196.1|7211|7196|7211.1|7196.1|7211|7196|2
1730916670000|2024-11-06 18:11:10|7209.6|7194.6|7208.6|7193.6|7210.1|7195.1|7208|7193|17
1730916680000|2024-11-06 18:11:20|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1730916690000|2024-11-06 18:11:30|7210|7195|7210.1|7195.1|7210.1|7195.1|7210|7195|2
1730916700000|2024-11-06 18:11:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|1
1730916710000|2024-11-06 18:11:50|7208.1|7193.1|7208.6|7193.6|7208.6|7193.6|7208.1|7193.1|7
1730916720000|2024-11-06 18:12:00|7208.1|7193.1|7206.6|7191.6|7208.1|7193.1|7206.6|7191.6|2
1730916730000|2024-11-06 18:12:10|||||||||4
1730916740000|2024-11-06 18:12:20|||||||||2
1730916750000|2024-11-06 18:12:30|7207|7192|7207.6|7192.6|7208.1|7193.1|7207|7192|3
1730916760000|2024-11-06 18:12:40|7208.1|7193.1|7209.6|7194.6|7209.6|7194.6|7208.1|7193.1|0
1730916770000|2024-11-06 18:12:50|7209.5|7194.5|7209.6|7194.6|7209.6|7194.6|7208.6|7193.6|13
1730916790000|2024-11-06 18:13:10|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7209.6|7194.6|0
1730916810000|2024-11-06 18:13:30|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|0
1730916820000|2024-11-06 18:13:40|||||||||6
1730916830000|2024-11-06 18:13:50|7211|7196|7214.5|7199.5|7214.5|7199.5|7211|7196|7
1730916850000|2024-11-06 18:14:10|7214|7199|7214|7199|7214|7199|7214|7199|0
1730916860000|2024-11-06 18:14:20|7214.5|7199.5|7214.1|7199.1|7214.5|7199.5|7214.1|7199.1|0
1730916870000|2024-11-06 18:14:30|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1730916880000|2024-11-06 18:14:40|7214|7199|7214.6|7199.6|7214.6|7199.6|7214|7199|0
1730916900000|2024-11-06 18:15:00|7214.5|7199.5|7214.5|7199.5|7214.6|7199.6|7214|7199|7
1730916930000|2024-11-06 18:15:30|7214|7199|7214|7199|7214|7199|7214|7199|0
1730916940000|2024-11-06 18:15:40|7212.5|7197.5|7211.1|7196.1|7212.5|7197.5|7211.1|7196.1|15
1730916950000|2024-11-06 18:15:50|7211.2|7196.2|7213.1|7198.1|7213.1|7198.1|7211.2|7196.2|0
1730916960000|2024-11-06 18:16:00|7213.5|7198.5|7214.1|7199.1|7214.1|7199.1|7213.5|7198.5|0
1730916990000|2024-11-06 18:16:30|7213.6|7198.6|7214.1|7199.1|7214.1|7199.1|7213.6|7198.6|1
1730917010000|2024-11-06 18:16:50|||||||||1
1730917020000|2024-11-06 18:17:00|7214.6|7199.6|7211.6|7196.6|7214.6|7199.6|7211.1|7196.1|5
1730917030000|2024-11-06 18:17:10|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1730917040000|2024-11-06 18:17:20|7212|7197|7212.5|7197.5|7212.5|7197.5|7212|7197|1
1730917050000|2024-11-06 18:17:30|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1730917060000|2024-11-06 18:17:40|7213.5|7198.5|7211.6|7196.6|7213.5|7198.5|7211.6|7196.6|17
1730917080000|2024-11-06 18:18:00|7211|7196|7211|7196|7211|7196|7211|7196|2
1730917090000|2024-11-06 18:18:10|7209.5|7194.5|7209|7194|7209.5|7194.5|7209|7194|1
1730917100000|2024-11-06 18:18:20|7208|7193|7207.5|7192.5|7208|7193|7207.5|7192.5|11
1730917110000|2024-11-06 18:18:30|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1730917140000|2024-11-06 18:19:00|7208|7193|7208|7193|7208|7193|7208|7193|1
1730917150000|2024-11-06 18:19:10|||||||||2
1730917160000|2024-11-06 18:19:20|7207.6|7192.6|7206.6|7191.6|7207.6|7192.6|7206.6|7191.6|16
1730917180000|2024-11-06 18:19:40|7207.5|7192.5|7206.5|7191.5|7207.6|7192.6|7206.5|7191.5|3
1730917190000|2024-11-06 18:19:50|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|8
1730917200000|2024-11-06 18:20:00|7207|7192|7206.1|7191.1|7207.6|7192.6|7206.1|7191.1|15
1730917210000|2024-11-06 18:20:10|7206.2|7191.2|7207.5|7192.5|7207.6|7192.6|7206.2|7191.2|12
1730917220000|2024-11-06 18:20:20|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1730917230000|2024-11-06 18:20:30|||||||||2
1730917240000|2024-11-06 18:20:40|7208.6|7193.6|7209.6|7194.6|7209.6|7194.6|7208.6|7193.6|9
1730917260000|2024-11-06 18:21:00|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|11
1730917280000|2024-11-06 18:21:20|||||||||1
1730917290000|2024-11-06 18:21:30|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|1
1730917320000|2024-11-06 18:22:00|||||||||2
1730917340000|2024-11-06 18:22:20|7209.1|7194.1|7208.6|7193.6|7209.1|7194.1|7207.6|7192.6|2
1730917360000|2024-11-06 18:22:40|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|101
1730917370000|2024-11-06 18:22:50|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|0
1730917390000|2024-11-06 18:23:10|||||||||10
1730917400000|2024-11-06 18:23:20|||||||||13
1730917410000|2024-11-06 18:23:30|7207.6|7192.6|7207.6|7192.6|7208.1|7193.1|7207.6|7192.6|3
1730917430000|2024-11-06 18:23:50|7208|7193|7208.1|7193.1|7208.1|7193.1|7208|7193|1
1730917440000|2024-11-06 18:24:00|||||||||4
1730917500000|2024-11-06 18:25:00|||||||||7
1730917510000|2024-11-06 18:25:10|||||||||2
1730917520000|2024-11-06 18:25:20|||||||||1
1730917540000|2024-11-06 18:25:40|7209|7194|7209.1|7194.1|7209.1|7194.1|7209|7194|1
1730917560000|2024-11-06 18:26:00|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|1
1730917570000|2024-11-06 18:26:10|7210.5|7195.5|7213.1|7198.1|7213.1|7198.1|7210.5|7195.5|4
1730917580000|2024-11-06 18:26:20|7211.6|7196.6|7212.1|7197.1|7212.1|7197.1|7211.6|7196.6|1
1730917590000|2024-11-06 18:26:30|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|3
1730917600000|2024-11-06 18:26:40|7211|7196|7212.5|7197.5|7212.6|7197.6|7211|7196|1
1730917620000|2024-11-06 18:27:00|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|2
1730917630000|2024-11-06 18:27:10|7211.7|7196.7|7210.6|7195.6|7211.7|7196.7|7210.6|7195.6|11
1730917660000|2024-11-06 18:27:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|4
1730917690000|2024-11-06 18:28:10|||||||||2
1730917700000|2024-11-06 18:28:20|||||||||2
1730917710000|2024-11-06 18:28:30|||||||||3
1730917750000|2024-11-06 18:29:10|7209.6|7194.6|7209.1|7194.1|7209.6|7194.6|7209.1|7194.1|2
1730917770000|2024-11-06 18:29:30|7208.6|7193.6|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|2
1730917800000|2024-11-06 18:30:00|||||||||1
1730917830000|2024-11-06 18:30:30|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|6
1730917850000|2024-11-06 18:30:50|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|11
1730917860000|2024-11-06 18:31:00|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|4
1730917870000|2024-11-06 18:31:10|7213.1|7198.1|7211.1|7196.1|7213.1|7198.1|7211.1|7196.1|12
1730917880000|2024-11-06 18:31:20|7212.1|7197.1|7205.1|7190.1|7212.1|7197.1|7205.1|7190.1|61
1730917890000|2024-11-06 18:31:30|7204.6|7189.6|7205.2|7190.2|7205.2|7190.2|7204.6|7189.6|3
1730917920000|2024-11-06 18:32:00|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|30
1730917930000|2024-11-06 18:32:10|||||||||8
1730917950000|2024-11-06 18:32:30|7205.8|7190.8|7205.6|7190.6|7206.7|7191.7|7205.2|7190.2|4
1730917960000|2024-11-06 18:32:40|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|2
1730917970000|2024-11-06 18:32:50|||||||||2
1730917980000|2024-11-06 18:33:00|7204.1|7189.1|7203.1|7188.1|7204.1|7189.1|7202.6|7187.6|4
1730917990000|2024-11-06 18:33:10|||||||||1
1730918000000|2024-11-06 18:33:20|7202.6|7187.6|7203.1|7188.1|7203.6|7188.6|7202.6|7187.6|3
1730918010000|2024-11-06 18:33:30|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1730918020000|2024-11-06 18:33:40|||||||||4
1730918040000|2024-11-06 18:34:00|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|0
1730918050000|2024-11-06 18:34:10|7204.1|7189.1|7203.1|7188.1|7204.1|7189.1|7203.1|7188.1|4
1730918060000|2024-11-06 18:34:20|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|1
1730918070000|2024-11-06 18:34:30|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|2
1730918120000|2024-11-06 18:35:20|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|1
1730918140000|2024-11-06 18:35:40|7202.1|7187.1|7202.6|7187.6|7202.6|7187.6|7202.1|7187.1|0
1730918160000|2024-11-06 18:36:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730918170000|2024-11-06 18:36:10|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7202.6|7187.6|0
1730918210000|2024-11-06 18:36:50|7199.1|7184.1|7199.1|7184.1|7199.5|7184.5|7199.1|7184.1|30
1730918220000|2024-11-06 18:37:00|7199.2|7184.2|7199.6|7184.6|7199.6|7184.6|7199.2|7184.2|2
1730918240000|2024-11-06 18:37:20|7200.5|7185.5|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|5
1730918250000|2024-11-06 18:37:30|7201.1|7186.1|7202.1|7187.1|7202.1|7187.1|7201.1|7186.1|6
1730918260000|2024-11-06 18:37:40|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|5
1730918270000|2024-11-06 18:37:50|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.1|7187.1|0
1730918280000|2024-11-06 18:38:00|7202.7|7187.7|7204.1|7189.1|7204.1|7189.1|7202.7|7187.7|0
1730918290000|2024-11-06 18:38:10|7202.6|7187.6|7203.6|7188.6|7203.6|7188.6|7202.6|7187.6|11
1730918310000|2024-11-06 18:38:30|7203|7188|7201.1|7186.1|7203|7188|7201.1|7186.1|4
1730918330000|2024-11-06 18:38:50|||||||||1
1730918370000|2024-11-06 18:39:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|4
1730918380000|2024-11-06 18:39:40|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1730918390000|2024-11-06 18:39:50|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|1
1730918400000|2024-11-06 18:40:00|7199.1|7184.1|7198.6|7183.6|7199.1|7184.1|7198.6|7183.6|2
1730918410000|2024-11-06 18:40:10|7197.6|7182.6|7198.6|7183.6|7198.6|7183.6|7197.6|7182.6|1
1730918460000|2024-11-06 18:41:00|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|3
1730918470000|2024-11-06 18:41:10|7198.6|7183.6|7197.6|7182.6|7198.6|7183.6|7197.6|7182.6|3
1730918490000|2024-11-06 18:41:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1730918500000|2024-11-06 18:41:40|||||||||1
1730918510000|2024-11-06 18:41:50|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|1
1730918520000|2024-11-06 18:42:00|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|2
1730918540000|2024-11-06 18:42:20|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7
1730918550000|2024-11-06 18:42:30|7197.6|7182.6|7198.6|7183.6|7199.1|7184.1|7197.6|7182.6|2
1730918560000|2024-11-06 18:42:40|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7196.6|7181.6|80
1730918570000|2024-11-06 18:42:50|7197.6|7182.6|7199.1|7184.1|7199.1|7184.1|7197.6|7182.6|9
1730918580000|2024-11-06 18:43:00|7199.6|7184.6|7199.1|7184.1|7199.6|7184.6|7199.1|7184.1|10
1730918590000|2024-11-06 18:43:10|7198.6|7183.6|7198|7183|7198.6|7183.6|7198|7183|1
1730918600000|2024-11-06 18:43:20|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1730918610000|2024-11-06 18:43:30|7197.1|7182.1|7196.5|7181.5|7197.1|7182.1|7195.6|7180.6|1
1730918630000|2024-11-06 18:43:50|7196.6|7181.6|7195.6|7180.6|7197|7182|7195.6|7180.6|4
1730918640000|2024-11-06 18:44:00|7196.5|7181.5|7195|7180|7196.5|7181.5|7195|7180|27
1730918660000|2024-11-06 18:44:20|7196.4|7181.4|7196.1|7181.1|7196.5|7181.5|7196.1|7181.1|8
1730918670000|2024-11-06 18:44:30|7196|7181|7196|7181|7196|7181|7196|7181|1
1730918680000|2024-11-06 18:44:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1730918700000|2024-11-06 18:45:00|7196|7181|7198.1|7183.1|7198.1|7183.1|7196|7181|0
1730918710000|2024-11-06 18:45:10|7198.5|7183.5|7196.5|7181.5|7198.5|7183.5|7196.5|7181.5|1
1730918720000|2024-11-06 18:45:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|30
1730918750000|2024-11-06 18:45:50|7197.1|7182.1|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|3
1730918760000|2024-11-06 18:46:00|7198|7183|7198.6|7183.6|7198.6|7183.6|7197.6|7182.6|8
1730918770000|2024-11-06 18:46:10|7198.7|7183.7|7199.1|7184.1|7199.1|7184.1|7198.7|7183.7|0
1730918790000|2024-11-06 18:46:30|7199.6|7184.6|7203.1|7188.1|7203.1|7188.1|7199.6|7184.6|6
1730918800000|2024-11-06 18:46:40|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|5
1730918810000|2024-11-06 18:46:50|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1730918820000|2024-11-06 18:47:00|7201.5|7186.5|7201.1|7186.1|7201.5|7186.5|7201.1|7186.1|0
1730918850000|2024-11-06 18:47:30|||||||||3
1730918870000|2024-11-06 18:47:50|||||||||4
1730918880000|2024-11-06 18:48:00|7200.1|7185.1|7200.6|7185.6|7200.6|7185.6|7200.1|7185.1|1
1730918890000|2024-11-06 18:48:10|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1730918900000|2024-11-06 18:48:20|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|4
1730918930000|2024-11-06 18:48:50|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|4
1730918940000|2024-11-06 18:49:00|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|2
1730918950000|2024-11-06 18:49:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1730918960000|2024-11-06 18:49:20|7201.6|7186.6|7200.7|7185.7|7201.6|7186.6|7199.1|7184.1|6
1730918970000|2024-11-06 18:49:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1730918990000|2024-11-06 18:49:50|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1730919000000|2024-11-06 18:50:00|||||||||1
1730919030000|2024-11-06 18:50:30|7201.2|7186.2|7200.6|7185.6|7201.2|7186.2|7200.6|7185.6|1
1730919050000|2024-11-06 18:50:50|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|2
1730919060000|2024-11-06 18:51:00|||||||||1
1730919070000|2024-11-06 18:51:10|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|32
1730919090000|2024-11-06 18:51:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|4
1730919100000|2024-11-06 18:51:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|4
1730919110000|2024-11-06 18:51:50|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1730919140000|2024-11-06 18:52:20|7200.2|7185.2|7197.7|7182.7|7200.2|7185.2|7197.7|7182.7|4
1730919150000|2024-11-06 18:52:30|7197.2|7182.2|7197.7|7182.7|7198.2|7183.2|7197.2|7182.2|0
1730919160000|2024-11-06 18:52:40|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|0
1730919170000|2024-11-06 18:52:50|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1730919180000|2024-11-06 18:53:00|7196.2|7181.2|7195.2|7180.2|7196.2|7181.2|7195.2|7180.2|9
1730919200000|2024-11-06 18:53:20|7195.8|7180.8|7196.7|7181.7|7196.7|7181.7|7195.7|7180.7|1
1730919210000|2024-11-06 18:53:30|7196.2|7181.2|7197.2|7182.2|7197.2|7182.2|7196.2|7181.2|1
1730919230000|2024-11-06 18:53:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|3
1730919240000|2024-11-06 18:54:00|||||||||1
1730919270000|2024-11-06 18:54:30|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|8
1730919300000|2024-11-06 18:55:00|7197.7|7182.7|7197.2|7182.2|7197.7|7182.7|7197.2|7182.2|11
1730919310000|2024-11-06 18:55:10|7195.7|7180.7|7195.2|7180.2|7195.7|7180.7|7195.2|7180.2|8
1730919330000|2024-11-06 18:55:30|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1730919340000|2024-11-06 18:55:40|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1730919350000|2024-11-06 18:55:50|7196.2|7181.2|7199.2|7184.2|7199.2|7184.2|7196.2|7181.2|7
1730919360000|2024-11-06 18:56:00|||||||||5
1730919370000|2024-11-06 18:56:10|7197.7|7182.7|7199.7|7184.7|7199.7|7184.7|7197.7|7182.7|19
1730919380000|2024-11-06 18:56:20|||||||||11
1730919400000|2024-11-06 18:56:40|7198.8|7183.8|7199.2|7184.2|7199.2|7184.2|7198.7|7183.7|8
1730919410000|2024-11-06 18:56:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1730919420000|2024-11-06 18:57:00|||||||||1
1730919430000|2024-11-06 18:57:10|||||||||2
1730919440000|2024-11-06 18:57:20|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|2
1730919460000|2024-11-06 18:57:40|||||||||2
1730919470000|2024-11-06 18:57:50|7198.7|7183.7|7199.7|7184.7|7199.7|7184.7|7198.7|7183.7|126
1730919480000|2024-11-06 18:58:00|7198.8|7183.8|7198.7|7183.7|7198.8|7183.8|7198.7|7183.7|4
1730919490000|2024-11-06 18:58:10|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|0
1730919510000|2024-11-06 18:58:30|7197.2|7182.2|7197.7|7182.7|7198.2|7183.2|7197.2|7182.2|1
1730919520000|2024-11-06 18:58:40|7197.8|7182.8|7198.2|7183.2|7198.2|7183.2|7197.8|7182.8|3
1730919530000|2024-11-06 18:58:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1730919540000|2024-11-06 18:59:00|7197.8|7182.8|7197.9|7182.9|7199.8|7184.8|7197.8|7182.8|17
1730919550000|2024-11-06 18:59:10|7198.8|7183.8|7200.4|7185.4|7200.4|7185.4|7198.8|7183.8|62
1730919560000|2024-11-06 18:59:20|||||||||11
1730919570000|2024-11-06 18:59:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|88
1730919580000|2024-11-06 18:59:40|||||||||25
1730919590000|2024-11-06 18:59:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7199.9|7184.9|21
1730919600000|2024-11-06 19:00:00|||||||||5
1730919620000|2024-11-06 19:00:20|||||||||2
1730919640000|2024-11-06 19:00:40|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|9
1730919660000|2024-11-06 19:01:00|7199.9|7184.9|7198.7|7183.7|7199.9|7184.9|7198.7|7183.7|67
1730919670000|2024-11-06 19:01:10|7197.4|7182.4|7199.3|7184.3|7199.4|7184.4|7197.4|7182.4|10
1730919680000|2024-11-06 19:01:20|||||||||2
1730919690000|2024-11-06 19:01:30|7199.4|7184.4|7199.3|7184.3|7199.4|7184.4|7199.3|7184.3|1
1730919700000|2024-11-06 19:01:40|||||||||5
1730919710000|2024-11-06 19:01:50|||||||||1
1730919720000|2024-11-06 19:02:00|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|6
1730919730000|2024-11-06 19:02:10|7197.8|7182.8|7195.3|7180.3|7197.8|7182.8|7195.3|7180.3|12
1730919740000|2024-11-06 19:02:20|7195.8|7180.8|7198.2|7183.2|7198.2|7183.2|7195.4|7180.4|4
1730919750000|2024-11-06 19:02:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1730919760000|2024-11-06 19:02:40|7198.2|7183.2|7196.8|7181.8|7198.8|7183.8|7196.3|7181.3|15
1730919780000|2024-11-06 19:03:00|7197.2|7182.2|7199.3|7184.3|7199.3|7184.3|7197.2|7182.2|6
1730919790000|2024-11-06 19:03:10|7199.9|7184.9|7201.3|7186.3|7201.3|7186.3|7199.9|7184.9|6
1730919800000|2024-11-06 19:03:20|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|6
1730919810000|2024-11-06 19:03:30|||||||||5
1730919820000|2024-11-06 19:03:40|7202.8|7187.8|7200.8|7185.8|7202.8|7187.8|7200.8|7185.8|63
1730919830000|2024-11-06 19:03:50|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7199.7|7184.7|16
1730919840000|2024-11-06 19:04:00|7200.3|7185.3|7200.2|7185.2|7200.3|7185.3|7200.2|7185.2|3
1730919850000|2024-11-06 19:04:10|7200.3|7185.3|7201.4|7186.4|7201.4|7186.4|7200.3|7185.3|47
1730919860000|2024-11-06 19:04:20|7201.9|7186.9|7202.9|7187.9|7202.9|7187.9|7201.9|7186.9|1
1730919870000|2024-11-06 19:04:30|7203.3|7188.3|7203.3|7188.3|7203.4|7188.4|7203.3|7188.3|3
1730919900000|2024-11-06 19:05:00|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|56
1730919910000|2024-11-06 19:05:10|7202.9|7187.9|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|11
1730919920000|2024-11-06 19:05:20|7202|7187|7202.5|7187.5|7202.5|7187.5|7202|7187|2
1730919930000|2024-11-06 19:05:30|7202.4|7187.4|7202.4|7187.4|7202.5|7187.5|7202.4|7187.4|37
1730919940000|2024-11-06 19:05:40|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|1
1730919960000|2024-11-06 19:06:00|7203.9|7188.9|7204.9|7189.9|7204.9|7189.9|7203.9|7188.9|26
1730919970000|2024-11-06 19:06:10|7205.4|7190.4|7202.4|7187.4|7205.9|7190.9|7202.4|7187.4|52
1730919980000|2024-11-06 19:06:20|7202.9|7187.9|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|14
1730919990000|2024-11-06 19:06:30|||||||||7
1730920000000|2024-11-06 19:06:40|7202.9|7187.9|7203.4|7188.4|7203.4|7188.4|7202.9|7187.9|54
1730920010000|2024-11-06 19:06:50|7202.9|7187.9|7202.4|7187.4|7203.4|7188.4|7202.4|7187.4|62
1730920020000|2024-11-06 19:07:00|7203.3|7188.3|7202.3|7187.3|7203.4|7188.4|7201.9|7186.9|6
1730920030000|2024-11-06 19:07:10|7202.4|7187.4|7202.9|7187.9|7202.9|7187.9|7202.3|7187.3|4
1730920040000|2024-11-06 19:07:20|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|3
1730920050000|2024-11-06 19:07:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|9
1730920060000|2024-11-06 19:07:40|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.8|7187.8|13
1730920070000|2024-11-06 19:07:50|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|11
1730920080000|2024-11-06 19:08:00|7201.3|7186.3|7201.4|7186.4|7201.4|7186.4|7201.3|7186.3|24
1730920090000|2024-11-06 19:08:10|7201.9|7186.9|7204|7189|7204|7189|7201.9|7186.9|34
1730920100000|2024-11-06 19:08:20|7203.9|7188.9|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|14
1730920110000|2024-11-06 19:08:30|7204.9|7189.9|7204.4|7189.4|7204.9|7189.9|7203.9|7188.9|12
1730920120000|2024-11-06 19:08:40|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|23
1730920140000|2024-11-06 19:09:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|14
1730920150000|2024-11-06 19:09:10|7202|7187|7201.5|7186.5|7202|7187|7201.5|7186.5|53
1730920160000|2024-11-06 19:09:20|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|10
1730920170000|2024-11-06 19:09:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|9
1730920180000|2024-11-06 19:09:40|7201.4|7186.4|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|68
1730920190000|2024-11-06 19:09:50|||||||||4
1730920200000|2024-11-06 19:10:00|7200.8|7185.8|7199.3|7184.3|7200.8|7185.8|7199.3|7184.3|68
1730920210000|2024-11-06 19:10:10|||||||||1
1730920220000|2024-11-06 19:10:20|||||||||1
1730920230000|2024-11-06 19:10:30|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|31
1730920240000|2024-11-06 19:10:40|7199.9|7184.9|7200.4|7185.4|7201.8|7186.8|7199.9|7184.9|11
1730920250000|2024-11-06 19:10:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|25
1730920260000|2024-11-06 19:11:00|7200.4|7185.4|7199.4|7184.4|7201.9|7186.9|7199.4|7184.4|16
1730920280000|2024-11-06 19:11:20|7197.9|7182.9|7196.9|7181.9|7197.9|7182.9|7196.9|7181.9|24
1730920290000|2024-11-06 19:11:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|23
1730920300000|2024-11-06 19:11:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|5
1730920310000|2024-11-06 19:11:50|||||||||5
1730920320000|2024-11-06 19:12:00|7195.3|7180.3|7191.8|7176.8|7195.3|7180.3|7191.8|7176.8|35
1730920330000|2024-11-06 19:12:10|7192.2|7177.2|7192.3|7177.3|7192.8|7177.8|7192.2|7177.2|14
1730920340000|2024-11-06 19:12:20|7191.8|7176.8|7192.2|7177.2|7192.2|7177.2|7191.8|7176.8|42
1730920350000|2024-11-06 19:12:30|7191.8|7176.8|7194.3|7179.3|7194.3|7179.3|7191.8|7176.8|5
1730920370000|2024-11-06 19:12:50|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|18
1730920380000|2024-11-06 19:13:00|7196.2|7181.2|7197.7|7182.7|7197.7|7182.7|7196.2|7181.2|7
1730920390000|2024-11-06 19:13:10|7197.3|7182.3|7202.8|7187.8|7202.8|7187.8|7197.3|7182.3|47
1730920400000|2024-11-06 19:13:20|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.2|7187.2|5
1730920410000|2024-11-06 19:13:30|7202.2|7187.2|7202.3|7187.3|7202.3|7187.3|7201.8|7186.8|5
1730920420000|2024-11-06 19:13:40|7201.8|7186.8|7198.7|7183.7|7203.3|7188.3|7197.8|7182.8|37
1730920430000|2024-11-06 19:13:50|7198.8|7183.8|7198.7|7183.7|7198.8|7183.8|7198.2|7183.2|2
1730920440000|2024-11-06 19:14:00|7198.2|7183.2|7196.3|7181.3|7198.2|7183.2|7195.8|7180.8|66
1730920450000|2024-11-06 19:14:10|7197.3|7182.3|7199.2|7184.2|7199.8|7184.8|7197.3|7182.3|79
1730920460000|2024-11-06 19:14:20|7198.6|7183.6|7198.2|7183.2|7199.3|7184.3|7197.7|7182.7|158
1730920470000|2024-11-06 19:14:30|7198.8|7183.8|7195.8|7180.8|7198.8|7183.8|7194.2|7179.2|158
1730920480000|2024-11-06 19:14:40|7196.3|7181.3|7196.8|7181.8|7198.2|7183.2|7195.3|7180.3|82
1730920490000|2024-11-06 19:14:50|7197.2|7182.2|7197.2|7182.2|7197.7|7182.7|7196.2|7181.2|93
1730920500000|2024-11-06 19:15:00|7195.8|7180.8|7195.3|7180.3|7195.8|7180.8|7194.7|7179.7|65
1730920510000|2024-11-06 19:15:10|7197.2|7182.2|7196.2|7181.2|7197.2|7182.2|7196.1|7181.1|39
1730920520000|2024-11-06 19:15:20|7197.1|7182.1|7197.2|7182.2|7197.2|7182.2|7197.1|7182.1|35
1730920530000|2024-11-06 19:15:30|7197.1|7182.1|7196.7|7181.7|7197.2|7182.2|7196.7|7181.7|16
1730920540000|2024-11-06 19:15:40|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|32
1730920550000|2024-11-06 19:15:50|7195.7|7180.7|7191.7|7176.7|7195.7|7180.7|7191.7|7176.7|39
1730920560000|2024-11-06 19:16:00|7191.2|7176.2|7196.7|7181.7|7196.8|7181.8|7190.8|7175.8|24
1730920570000|2024-11-06 19:16:10|7196.8|7181.8|7196.7|7181.7|7196.8|7181.8|7196.3|7181.3|2
1730920580000|2024-11-06 19:16:20|7196.8|7181.8|7197.2|7182.2|7197.2|7182.2|7196.8|7181.8|8
1730920590000|2024-11-06 19:16:30|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|26
1730920600000|2024-11-06 19:16:40|7194.8|7179.8|7195.2|7180.2|7195.2|7180.2|7194.8|7179.8|1
1730920610000|2024-11-06 19:16:50|7195.3|7180.3|7193.8|7178.8|7195.3|7180.3|7193.8|7178.8|4
1730920620000|2024-11-06 19:17:00|7194.7|7179.7|7196.3|7181.3|7196.7|7181.7|7194.7|7179.7|3
1730920630000|2024-11-06 19:17:10|||||||||22
1730920640000|2024-11-06 19:17:20|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|12
1730920660000|2024-11-06 19:17:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|24
1730920670000|2024-11-06 19:17:50|7195.8|7180.8|7193.3|7178.3|7195.8|7180.8|7193.3|7178.3|32
1730920680000|2024-11-06 19:18:00|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|1
1730920690000|2024-11-06 19:18:10|7194.2|7179.2|7193.8|7178.8|7194.2|7179.2|7193.8|7178.8|4
1730920700000|2024-11-06 19:18:20|7192.2|7177.2|7192.3|7177.3|7192.3|7177.3|7191.8|7176.8|78
1730920710000|2024-11-06 19:18:30|7192.4|7177.4|7192.8|7177.8|7192.8|7177.8|7192.4|7177.4|32
1730920720000|2024-11-06 19:18:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1730920730000|2024-11-06 19:18:50|||||||||16
1730920740000|2024-11-06 19:19:00|||||||||15
1730920750000|2024-11-06 19:19:10|||||||||1
1730920760000|2024-11-06 19:19:20|7193.2|7178.2|7192.8|7177.8|7193.2|7178.2|7192.3|7177.3|5
1730920770000|2024-11-06 19:19:30|7192.3|7177.3|7193.7|7178.7|7194.2|7179.2|7192.3|7177.3|15
1730920780000|2024-11-06 19:19:40|7193.3|7178.3|7192.8|7177.8|7193.3|7178.3|7192.8|7177.8|23
1730920790000|2024-11-06 19:19:50|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.8|7178.8|5
1730944800000|2024-11-07 02:00:00|7224.8|7209.8|7228.6|7213.6|7228.6|7213.6|7224.8|7209.8|13
1730944810000|2024-11-07 02:00:10|7231.1|7216.1|7232.1|7217.1|7234.1|7219.1|7231.1|7216.1|19
1730944820000|2024-11-07 02:00:20|7230.6|7215.6|7225.5|7210.5|7231.6|7216.6|7225.5|7210.5|35
1730944830000|2024-11-07 02:00:30|7225.1|7210.1|7228.1|7213.1|7228.1|7213.1|7225.1|7210.1|6
1730944840000|2024-11-07 02:00:40|7228.6|7213.6|7225.1|7210.1|7228.6|7213.6|7225.1|7210.1|1
1730944850000|2024-11-07 02:00:50|7225.2|7210.2|7225.6|7210.6|7226.1|7211.1|7225.2|7210.2|2
1730944860000|2024-11-07 02:01:00|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7224.2|7209.2|4
1730944870000|2024-11-07 02:01:10|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7224.1|7209.1|7
1730944880000|2024-11-07 02:01:20|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|1
1730944890000|2024-11-07 02:01:30|7227.1|7212.1|7226.6|7211.6|7227.1|7212.1|7226.6|7211.6|1
1730944910000|2024-11-07 02:01:50|7229.9|7214.9|7231.6|7216.6|7231.6|7216.6|7229.9|7214.9|3
1730944920000|2024-11-07 02:02:00|7232.6|7217.6|7233.1|7218.1|7233.1|7218.1|7232.6|7217.6|3
1730944930000|2024-11-07 02:02:10|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|7232.6|7217.6|1
1730944940000|2024-11-07 02:02:20|7233.2|7218.2|7235.6|7220.6|7235.6|7220.6|7233.2|7218.2|7
1730944950000|2024-11-07 02:02:30|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|4
1730944960000|2024-11-07 02:02:40|||||||||2
1730944970000|2024-11-07 02:02:50|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|1
1730944980000|2024-11-07 02:03:00|7235.1|7220.1|7235.6|7220.6|7236.1|7221.1|7234.6|7219.6|8
1730944990000|2024-11-07 02:03:10|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|7235.1|7220.1|0
1730945000000|2024-11-07 02:03:20|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|7235.6|7220.6|0
1730945010000|2024-11-07 02:03:30|||||||||1
1730945020000|2024-11-07 02:03:40|7236.1|7221.1|7235.1|7220.1|7236.1|7221.1|7235.1|7220.1|1
1730945030000|2024-11-07 02:03:50|7235|7220|7235|7220|7235|7220|7235|7220|0
1730945040000|2024-11-07 02:04:00|7234.5|7219.5|7234.6|7219.6|7234.6|7219.6|7234.5|7219.5|1
1730945080000|2024-11-07 02:04:40|7235.1|7220.1|7234.6|7219.6|7235.1|7220.1|7234.6|7219.6|4
1730945100000|2024-11-07 02:05:00|7236.5|7221.5|7234.6|7219.6|7236.6|7221.6|7234.6|7219.6|1
1730945160000|2024-11-07 02:06:00|||||||||1
1730945190000|2024-11-07 02:06:30|7234.7|7219.7|7234.6|7219.6|7235.6|7220.6|7234.6|7219.6|5
1730945270000|2024-11-07 02:07:50|7234.7|7219.7|7235.2|7220.2|7235.2|7220.2|7234.6|7219.6|4
1730945330000|2024-11-07 02:08:50|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|2
1730945350000|2024-11-07 02:09:10|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|0
1730945360000|2024-11-07 02:09:20|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|3
1730945390000|2024-11-07 02:09:50|||||||||1
1730945410000|2024-11-07 02:10:10|7227.7|7212.7|7227.6|7212.6|7227.7|7212.7|7227.6|7212.6|1
1730945420000|2024-11-07 02:10:20|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1730945430000|2024-11-07 02:10:30|7227.8|7212.8|7229.4|7214.4|7229.4|7214.4|7227.8|7212.8|4
1730945440000|2024-11-07 02:10:40|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1730945450000|2024-11-07 02:10:50|7232.2|7217.2|7233.8|7218.8|7233.8|7218.8|7232.2|7217.2|15
1730945470000|2024-11-07 02:11:10|7234.1|7219.1|7236.9|7221.9|7236.9|7221.9|7234.1|7219.1|3
1730945490000|2024-11-07 02:11:30|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|7237.5|7222.5|2
1730945510000|2024-11-07 02:11:50|7237.6|7222.6|7238.5|7223.5|7238.5|7223.5|7237.6|7222.6|11
1730945520000|2024-11-07 02:12:00|7239.5|7224.5|7239.9|7224.9|7239.9|7224.9|7239.5|7224.5|16
1730945530000|2024-11-07 02:12:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|9
1730945590000|2024-11-07 02:13:10|||||||||1
1730945600000|2024-11-07 02:13:20|||||||||1
1730945610000|2024-11-07 02:13:30|7237.8|7222.8|7238.3|7223.3|7238.3|7223.3|7237.8|7222.8|4
1730945630000|2024-11-07 02:13:50|7237.3|7222.3|7236.9|7221.9|7237.3|7222.3|7236.9|7221.9|3
1730945690000|2024-11-07 02:14:50|7237.3|7222.3|7239.4|7224.4|7239.4|7224.4|7237.3|7222.3|5
1730945750000|2024-11-07 02:15:50|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|0
1730945800000|2024-11-07 02:16:40|7239.9|7224.9|7240.3|7225.3|7240.3|7225.3|7239.9|7224.9|2
1730945810000|2024-11-07 02:16:50|7238.3|7223.3|7238.4|7223.4|7238.4|7223.4|7237.9|7222.9|2
1730945870000|2024-11-07 02:17:50|7237|7222|7236.5|7221.5|7237|7222|7236.5|7221.5|0
1730945890000|2024-11-07 02:18:10|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|0
1730945930000|2024-11-07 02:18:50|7238.5|7223.5|7238.9|7223.9|7238.9|7223.9|7238.5|7223.5|0
1730945940000|2024-11-07 02:19:00|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730945990000|2024-11-07 02:19:50|||||||||1
1730946000000|2024-11-07 02:20:00|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|7239.9|7224.9|0
1730946040000|2024-11-07 02:20:40|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|7239.4|7224.4|0
1730946060000|2024-11-07 02:21:00|7239.5|7224.5|7239.4|7224.4|7239.9|7224.9|7239.4|7224.4|2
1730946100000|2024-11-07 02:21:40|||||||||1
1730946150000|2024-11-07 02:22:30|7254.5|7239.5|7255.9|7240.9|7255.9|7240.9|7254.5|7239.5|6
1730946160000|2024-11-07 02:22:40|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|0
1730946180000|2024-11-07 02:23:00|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|0
1730946230000|2024-11-07 02:23:50|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|10
1730946290000|2024-11-07 02:24:50|7255.4|7240.4|7254|7239|7255.4|7240.4|7254|7239|0
1730946310000|2024-11-07 02:25:10|||||||||2
1730946370000|2024-11-07 02:26:10|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|1
1730946410000|2024-11-07 02:26:50|7256.3|7241.3|7256.6|7241.6|7256.6|7241.6|7256.3|7241.3|1
1730946420000|2024-11-07 02:27:00|||||||||1
1730946430000|2024-11-07 02:27:10|7260.1|7245.1|7266.7|7251.7|7266.7|7251.7|7260.1|7245.1|53
1730946440000|2024-11-07 02:27:20|7267.2|7252.2|7267.8|7252.8|7267.8|7252.8|7267.2|7252.2|1
1730946450000|2024-11-07 02:27:30|7268.7|7253.7|7266.6|7251.6|7268.7|7253.7|7266.2|7251.2|30
1730946460000|2024-11-07 02:27:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|1
1730946480000|2024-11-07 02:28:00|7268.2|7253.2|7268.6|7253.6|7269.1|7254.1|7268.2|7253.2|2
1730946490000|2024-11-07 02:28:10|7269.1|7254.1|7268.6|7253.6|7269.1|7254.1|7268.6|7253.6|0
1730946500000|2024-11-07 02:28:20|||||||||1
1730946510000|2024-11-07 02:28:30|||||||||1
1730946520000|2024-11-07 02:28:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730946530000|2024-11-07 02:28:50|7269.2|7254.2|7269.9|7254.9|7270.6|7255.6|7269.2|7254.2|1
1730946540000|2024-11-07 02:29:00|7268.5|7253.5|7267.5|7252.5|7268.5|7253.5|7267.5|7252.5|2
1730946560000|2024-11-07 02:29:20|||||||||2
1730946590000|2024-11-07 02:29:50|7267|7252|7267|7252|7267|7252|7267|7252|0
1730946600000|2024-11-07 02:30:00|7266.4|7251.4|7265|7250|7266.4|7251.4|7265|7250|1
1730946610000|2024-11-07 02:30:10|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|4
1730946620000|2024-11-07 02:30:20|7264|7249|7264|7249|7264|7249|7264|7249|0
1730946630000|2024-11-07 02:30:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|0
1730946670000|2024-11-07 02:31:10|7267|7252|7265.6|7250.6|7267|7252|7265.6|7250.6|3
1730946700000|2024-11-07 02:31:40|7265.1|7250.1|7264.6|7249.6|7265.1|7250.1|7264.6|7249.6|0
1730946770000|2024-11-07 02:32:50|7264.1|7249.1|7264|7249|7264.1|7249.1|7264|7249|2
1730946780000|2024-11-07 02:33:00|7261|7246|7261|7246|7261.6|7246.6|7261|7246|2
1730946790000|2024-11-07 02:33:10|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1730946800000|2024-11-07 02:33:20|7255.9|7240.9|7255.5|7240.5|7255.9|7240.9|7255.5|7240.5|27
1730946810000|2024-11-07 02:33:30|7255|7240|7255|7240|7255|7240|7255|7240|0
1730946840000|2024-11-07 02:34:00|7252.9|7237.9|7252.5|7237.5|7252.9|7237.9|7252.4|7237.4|2
1730946850000|2024-11-07 02:34:10|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|0
1730946860000|2024-11-07 02:34:20|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|2
1730946870000|2024-11-07 02:34:30|7250|7235|7247.1|7232.1|7250|7235|7247|7232|0
1730946880000|2024-11-07 02:34:40|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1730946910000|2024-11-07 02:35:10|7247.1|7232.1|7244.5|7229.5|7247.1|7232.1|7244.5|7229.5|1
1730946930000|2024-11-07 02:35:30|7244.1|7229.1|7244.5|7229.5|7244.5|7229.5|7244|7229|1
1730946950000|2024-11-07 02:35:50|7244|7229|7244|7229|7244|7229|7244|7229|1
1730947050000|2024-11-07 02:37:30|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|7242.4|7227.4|13
1730947060000|2024-11-07 02:37:40|7241|7226|7241.1|7226.1|7241.1|7226.1|7241|7226|0
1730947260000|2024-11-07 02:41:00|7241|7226|7241|7226|7241|7226|7241|7226|0
1730947300000|2024-11-07 02:41:40|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|0
1730947320000|2024-11-07 02:42:00|7241.5|7226.5|7245.1|7230.1|7245.1|7230.1|7241.5|7226.5|2
1730947330000|2024-11-07 02:42:10|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|0
1730947340000|2024-11-07 02:42:20|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|2
1730947360000|2024-11-07 02:42:40|||||||||1
1730947450000|2024-11-07 02:44:10|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1730947460000|2024-11-07 02:44:20|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1730947470000|2024-11-07 02:44:30|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1730947560000|2024-11-07 02:46:00|7249.7|7234.7|7249.5|7234.5|7250.7|7235.7|7249.5|7234.5|21
1730947570000|2024-11-07 02:46:10|7247.5|7232.5|7248|7233|7248.5|7233.5|7247.5|7232.5|0
1730947620000|2024-11-07 02:47:00|7247.5|7232.5|7248|7233|7248|7233|7246.4|7231.4|0
1730947630000|2024-11-07 02:47:10|7247.5|7232.5|7247|7232|7248|7233|7247|7232|0
1730947730000|2024-11-07 02:48:50|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|7247.5|7232.5|0
1730947740000|2024-11-07 02:49:00|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|0
1730947750000|2024-11-07 02:49:10|7250|7235|7250|7235|7250|7235|7250|7235|0
1730947780000|2024-11-07 02:49:40|7249.5|7234.5|7245.5|7230.5|7249.5|7234.5|7245.5|7230.5|4
1730947800000|2024-11-07 02:50:00|7245|7230|7245|7230|7245|7230|7245|7230|0
1730947830000|2024-11-07 02:50:30|||||||||4
1730947910000|2024-11-07 02:51:50|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1730947920000|2024-11-07 02:52:00|7245|7230|7245.1|7230.1|7245.1|7230.1|7245|7230|0
1730947930000|2024-11-07 02:52:10|7245|7230|7245.1|7230.1|7245.1|7230.1|7245|7230|0
1730947940000|2024-11-07 02:52:20|7245|7230|7245.1|7230.1|7245.1|7230.1|7245|7230|0
1730947950000|2024-11-07 02:52:30|7245|7230|7245.1|7230.1|7245.1|7230.1|7245|7230|0
1730947960000|2024-11-07 02:52:40|7245|7230|7245.6|7230.6|7245.6|7230.6|7245|7230|0
1730947990000|2024-11-07 02:53:10|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|7245.5|7230.5|0
1730948010000|2024-11-07 02:53:30|||||||||1
1730948090000|2024-11-07 02:54:50|7246.1|7231.1|7247|7232|7247|7232|7246.1|7231.1|1
1730948100000|2024-11-07 02:55:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|2
1730948110000|2024-11-07 02:55:10|||||||||1
1730948120000|2024-11-07 02:55:20|7248.3|7233.3|7248.6|7233.6|7248.6|7233.6|7248.3|7233.3|6
1730948130000|2024-11-07 02:55:30|7248.5|7233.5|7248.7|7233.7|7248.7|7233.7|7247.7|7232.7|9
1730948140000|2024-11-07 02:55:40|7248.2|7233.2|7245.2|7230.2|7248.2|7233.2|7245.2|7230.2|4
1730948160000|2024-11-07 02:56:00|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|2
1730948170000|2024-11-07 02:56:10|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1730948180000|2024-11-07 02:56:20|7245.2|7230.2|7244.7|7229.7|7245.2|7230.2|7244.7|7229.7|2
1730948280000|2024-11-07 02:58:00|7238.7|7223.7|7239.2|7224.2|7239.2|7224.2|7238.7|7223.7|6
1730948290000|2024-11-07 02:58:10|7239.7|7224.7|7239.2|7224.2|7239.7|7224.7|7239.2|7224.2|1
1730948300000|2024-11-07 02:58:20|||||||||3
1730948340000|2024-11-07 02:59:00|7239.3|7224.3|7243.7|7228.7|7243.7|7228.7|7239.3|7224.3|12
1730948350000|2024-11-07 02:59:10|||||||||1
1730948360000|2024-11-07 02:59:20|7243.8|7228.8|7243.7|7228.7|7243.8|7228.8|7243.7|7228.7|0
1730948380000|2024-11-07 02:59:40|7241.4|7226.4|7240.2|7225.2|7241.4|7226.4|7240.2|7225.2|4
1730948390000|2024-11-07 02:59:50|7240.1|7225.1|7239.7|7224.7|7240.1|7225.1|7239.7|7224.7|0
1730948400000|2024-11-07 03:00:00|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|1
1730948450000|2024-11-07 03:00:50|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|8
1730948460000|2024-11-07 03:01:00|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|0
1730948470000|2024-11-07 03:01:10|7240.3|7225.3|7242.2|7227.2|7243.8|7228.8|7240.3|7225.3|2
1730948610000|2024-11-07 03:03:30|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|0
1730948620000|2024-11-07 03:03:40|7241.8|7226.8|7243.2|7228.2|7243.2|7228.2|7241.8|7226.8|0
1730948630000|2024-11-07 03:03:50|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|0
1730948640000|2024-11-07 03:04:00|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1730948740000|2024-11-07 03:05:40|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|5
1730948770000|2024-11-07 03:06:10|7244.2|7229.2|7243.7|7228.7|7244.2|7229.2|7243.3|7228.3|0
1730948780000|2024-11-07 03:06:20|7243.3|7228.3|7243.7|7228.7|7243.7|7228.7|7243.3|7228.3|0
1730948820000|2024-11-07 03:07:00|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|0
1730948930000|2024-11-07 03:08:50|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1730948940000|2024-11-07 03:09:00|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|2
1730948950000|2024-11-07 03:09:10|7244.3|7229.3|7244.8|7229.8|7244.8|7229.8|7244.3|7229.3|0
1730948960000|2024-11-07 03:09:20|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7244.8|7229.8|2
1730949000000|2024-11-07 03:10:00|7246.8|7231.8|7247.8|7232.8|7247.8|7232.8|7246.8|7231.8|5
1730949010000|2024-11-07 03:10:10|7248.2|7233.2|7247.8|7232.8|7248.3|7233.3|7247.8|7232.8|1
1730949080000|2024-11-07 03:11:20|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|1
1730949100000|2024-11-07 03:11:40|7251.1|7236.1|7251.3|7236.3|7251.3|7236.3|7251.1|7236.1|1
1730949110000|2024-11-07 03:11:50|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|7251.7|7236.7|8
1730949120000|2024-11-07 03:12:00|||||||||1
1730949160000|2024-11-07 03:12:40|7250.8|7235.8|7250.7|7235.7|7250.8|7235.8|7250.7|7235.7|3
1730949180000|2024-11-07 03:13:00|7248.9|7233.9|7247.6|7232.6|7248.9|7233.9|7247.6|7232.6|1
1730949190000|2024-11-07 03:13:10|7246.2|7231.2|7245.2|7230.2|7246.2|7231.2|7245.2|7230.2|1
1730949200000|2024-11-07 03:13:20|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7245.7|7230.7|7
1730949270000|2024-11-07 03:14:30|7245.2|7230.2|7247.1|7232.1|7247.1|7232.1|7245.2|7230.2|4
1730949290000|2024-11-07 03:14:50|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|1
1730949330000|2024-11-07 03:15:30|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|1
1730949360000|2024-11-07 03:16:00|7248|7233|7248|7233|7248|7233|7248|7233|0
1730949380000|2024-11-07 03:16:20|||||||||2
1730949410000|2024-11-07 03:16:50|||||||||1
1730949430000|2024-11-07 03:17:10|7247.1|7232.1|7247.6|7232.6|7247.6|7232.6|7247.1|7232.1|8
1730949440000|2024-11-07 03:17:20|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|1
1730949480000|2024-11-07 03:18:00|7249|7234|7248.7|7233.7|7249|7234|7248.7|7233.7|2
1730949490000|2024-11-07 03:18:10|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|0
1730949530000|2024-11-07 03:18:50|7249.7|7234.7|7250.2|7235.2|7250.2|7235.2|7249.7|7234.7|0
1730949540000|2024-11-07 03:19:00|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1730949550000|2024-11-07 03:19:10|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1730949560000|2024-11-07 03:19:20|||||||||1
1730949590000|2024-11-07 03:19:50|7251.1|7236.1|7251.1|7236.1|7251.2|7236.2|7251.1|7236.1|1
1730949610000|2024-11-07 03:20:10|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1730949630000|2024-11-07 03:20:30|7250.3|7235.3|7251.2|7236.2|7251.2|7236.2|7250.3|7235.3|0
1730949640000|2024-11-07 03:20:40|||||||||2
1730949700000|2024-11-07 03:21:40|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1730949710000|2024-11-07 03:21:50|||||||||1
1730949760000|2024-11-07 03:22:40|||||||||1
1730949790000|2024-11-07 03:23:10|||||||||1
1730949810000|2024-11-07 03:23:30|||||||||1
1730950020000|2024-11-07 03:27:00|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730950030000|2024-11-07 03:27:10|7249.8|7234.8|7249.8|7234.8|7250.3|7235.3|7249.8|7234.8|0
1730950060000|2024-11-07 03:27:40|7249.9|7234.9|7250.3|7235.3|7250.3|7235.3|7249.9|7234.9|0
1730950080000|2024-11-07 03:28:00|||||||||1
1730950110000|2024-11-07 03:28:30|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|12
1730950140000|2024-11-07 03:29:00|||||||||1
1730950170000|2024-11-07 03:29:30|7250.3|7235.3|7251.4|7236.4|7251.9|7236.9|7250.3|7235.3|1
1730950180000|2024-11-07 03:29:40|7252.9|7237.9|7255.9|7240.9|7255.9|7240.9|7252.9|7237.9|4
1730950190000|2024-11-07 03:29:50|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|3
1730950200000|2024-11-07 03:30:00|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730950220000|2024-11-07 03:30:20|7255.3|7240.3|7254.9|7239.9|7255.3|7240.3|7254.9|7239.9|0
1730950350000|2024-11-07 03:32:30|||||||||1
1730950380000|2024-11-07 03:33:00|7255|7240|7255|7240|7255|7240|7255|7240|1
1730950390000|2024-11-07 03:33:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730950410000|2024-11-07 03:33:30|||||||||1
1730950450000|2024-11-07 03:34:10|||||||||11
1730950480000|2024-11-07 03:34:40|||||||||1
1730950490000|2024-11-07 03:34:50|7254.4|7239.4|7252.3|7237.3|7254.4|7239.4|7252.3|7237.3|2
1730950500000|2024-11-07 03:35:00|7250.9|7235.9|7249.9|7234.9|7251.8|7236.8|7249.9|7234.9|4
1730950580000|2024-11-07 03:36:20|||||||||1
1730950610000|2024-11-07 03:36:50|||||||||7
1730950630000|2024-11-07 03:37:10|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|2
1730950640000|2024-11-07 03:37:20|7247.7|7232.7|7244.3|7229.3|7247.7|7232.7|7244.3|7229.3|0
1730950650000|2024-11-07 03:37:30|7244.8|7229.8|7248.7|7233.7|7248.7|7233.7|7244.8|7229.8|1
1730950690000|2024-11-07 03:38:10|7248.2|7233.2|7247.2|7232.2|7248.2|7233.2|7247.2|7232.2|0
1730950710000|2024-11-07 03:38:30|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1730950790000|2024-11-07 03:39:50|7247|7232|7247|7232|7247|7232|7247|7232|0
1730950800000|2024-11-07 03:40:00|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1730950860000|2024-11-07 03:41:00|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1730950890000|2024-11-07 03:41:30|7249.2|7234.2|7252.3|7237.3|7252.3|7237.3|7249.2|7234.2|1
1730950900000|2024-11-07 03:41:40|7249.7|7234.7|7249.3|7234.3|7249.7|7234.7|7249.3|7234.3|2
1730950920000|2024-11-07 03:42:00|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1730951000000|2024-11-07 03:43:20|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|4
1730951020000|2024-11-07 03:43:40|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1730951050000|2024-11-07 03:44:10|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|0
1730951060000|2024-11-07 03:44:20|7241.2|7226.2|7239.8|7224.8|7241.2|7226.2|7239.8|7224.8|0
1730951130000|2024-11-07 03:45:30|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1730951150000|2024-11-07 03:45:50|7240.9|7225.9|7244.8|7229.8|7244.8|7229.8|7240.9|7225.9|0
1730951260000|2024-11-07 03:47:40|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|0
1730951330000|2024-11-07 03:48:50|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1730951410000|2024-11-07 03:50:10|7245.8|7230.8|7246.4|7231.4|7246.4|7231.4|7245.8|7230.8|1
1730951510000|2024-11-07 03:51:50|7246.9|7231.9|7247.8|7232.8|7247.8|7232.8|7246.9|7231.9|0
1730951520000|2024-11-07 03:52:00|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1730951630000|2024-11-07 03:53:50|7246.4|7231.4|7246.9|7231.9|7246.9|7231.9|7246.4|7231.4|1
1730951660000|2024-11-07 03:54:20|||||||||1
1730951690000|2024-11-07 03:54:50|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|0
1730951830000|2024-11-07 03:57:10|7247.9|7232.9|7247.4|7232.4|7248.4|7233.4|7247.4|7232.4|2
1730951850000|2024-11-07 03:57:30|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1730952100000|2024-11-07 04:01:40|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|2
1730952140000|2024-11-07 04:02:20|7248.3|7233.3|7247.9|7232.9|7248.4|7233.4|7247.9|7232.9|0
1730952160000|2024-11-07 04:02:40|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|0
1730952490000|2024-11-07 04:08:10|||||||||2
1730952650000|2024-11-07 04:10:50|||||||||2
1730952710000|2024-11-07 04:11:50|7250.4|7235.4|7251.4|7236.4|7251.4|7236.4|7250.4|7235.4|3
1730952720000|2024-11-07 04:12:00|7251.5|7236.5|7253.9|7238.9|7253.9|7238.9|7251.5|7236.5|0
1730952830000|2024-11-07 04:13:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|2
1730952840000|2024-11-07 04:14:00|||||||||1
1730952890000|2024-11-07 04:14:50|7253.3|7238.3|7251.9|7236.9|7253.3|7238.3|7251.9|7236.9|3
1730952900000|2024-11-07 04:15:00|||||||||1
1730952920000|2024-11-07 04:15:20|||||||||1
1730952950000|2024-11-07 04:15:50|7250.7|7235.7|7250.1|7235.1|7250.7|7235.7|7250.1|7235.1|22
1730952960000|2024-11-07 04:16:00|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1730953010000|2024-11-07 04:16:50|||||||||1
1730953130000|2024-11-07 04:18:50|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1730953170000|2024-11-07 04:19:30|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|7249.4|7234.4|0
1730953200000|2024-11-07 04:20:00|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|7249.9|7234.9|0
1730953220000|2024-11-07 04:20:20|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1730953230000|2024-11-07 04:20:30|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|0
1730953260000|2024-11-07 04:21:00|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|2
1730953290000|2024-11-07 04:21:30|7251.2|7236.2|7248.8|7233.8|7251.7|7236.7|7248.3|7233.3|1
1730953300000|2024-11-07 04:21:40|7248.7|7233.7|7248.7|7233.7|7248.8|7233.8|7248.7|7233.7|0
1730953570000|2024-11-07 04:26:10|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1730953920000|2024-11-07 04:32:00|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1730953930000|2024-11-07 04:32:10|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|0
1730953970000|2024-11-07 04:32:50|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730953990000|2024-11-07 04:33:10|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|0
1730954110000|2024-11-07 04:35:10|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1730954230000|2024-11-07 04:37:10|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|1
1730954330000|2024-11-07 04:38:50|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.2|7235.2|0
1730954340000|2024-11-07 04:39:00|7250.2|7235.2|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|0
1730954900000|2024-11-07 04:48:20|7250.3|7235.3|7250.2|7235.2|7250.3|7235.3|7250.2|7235.2|0
1730954930000|2024-11-07 04:48:50|7250.3|7235.3|7250.2|7235.2|7250.3|7235.3|7250.2|7235.2|0
1730954960000|2024-11-07 04:49:20|||||||||4
1730955570000|2024-11-07 04:59:30|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|7250.3|7235.3|0
1730955680000|2024-11-07 05:01:20|7250.7|7235.7|7250.9|7235.9|7254|7239|7250.7|7235.7|1
1730955700000|2024-11-07 05:01:40|7250.8|7235.8|7251.3|7236.3|7251.3|7236.3|7250.8|7235.8|0
1730955780000|2024-11-07 05:03:00|7251.9|7236.9|7252.3|7237.3|7252.4|7237.4|7251.9|7236.9|5
1730955810000|2024-11-07 05:03:30|7252.8|7237.8|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|0
1730956140000|2024-11-07 05:09:00|7253.4|7238.4|7254.8|7239.8|7254.8|7239.8|7253.4|7238.4|3
1730956200000|2024-11-07 05:10:00|||||||||5
1730956600000|2024-11-07 05:16:40|7254.4|7239.4|7254.3|7239.3|7254.4|7239.4|7254.3|7239.3|25
1730956650000|2024-11-07 05:17:30|7255|7240|7255|7240|7255|7240|7255|7240|1
1730956680000|2024-11-07 05:18:00|7255.5|7240.5|7256|7241|7256|7241|7255.5|7240.5|1
1730956980000|2024-11-07 05:23:00|7257.5|7242.5|7258.9|7243.9|7258.9|7243.9|7257.5|7242.5|5
1730957090000|2024-11-07 05:24:50|7259|7244|7262.5|7247.5|7262.5|7247.5|7259|7244|3
1730957130000|2024-11-07 05:25:30|7261.5|7246.5|7261.4|7246.4|7261.5|7246.5|7261.4|7246.4|1
1730957140000|2024-11-07 05:25:40|||||||||1
1730957190000|2024-11-07 05:26:30|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1730957250000|2024-11-07 05:27:30|7260.1|7245.1|7260|7245|7260.1|7245.1|7260|7245|3
1730957410000|2024-11-07 05:30:10|7260.5|7245.5|7260|7245|7260.5|7245.5|7260|7245|0
1730957420000|2024-11-07 05:30:20|7260.4|7245.4|7258.5|7243.5|7260.4|7245.4|7258|7243|2
1730957430000|2024-11-07 05:30:30|7258.9|7243.9|7259|7244|7259|7244|7258.9|7243.9|0
1730957440000|2024-11-07 05:30:40|7259.4|7244.4|7260|7245|7261|7246|7259.4|7244.4|7
1730957450000|2024-11-07 05:30:50|7260.4|7245.4|7260.5|7245.5|7260.5|7245.5|7260.4|7245.4|0
1730957470000|2024-11-07 05:31:10|||||||||1
1730957540000|2024-11-07 05:32:20|||||||||1
1730957560000|2024-11-07 05:32:40|||||||||2
1730957590000|2024-11-07 05:33:10|7260|7245|7261|7246|7261|7246|7260|7245|2
1730957600000|2024-11-07 05:33:20|||||||||6
1730957610000|2024-11-07 05:33:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261|7246|1
1730957630000|2024-11-07 05:33:50|7263.4|7248.4|7262.5|7247.5|7263.4|7248.4|7262.4|7247.4|2
1730957640000|2024-11-07 05:34:00|||||||||1
1730957650000|2024-11-07 05:34:10|7263|7248|7263|7248|7263|7248|7263|7248|0
1730957690000|2024-11-07 05:34:50|||||||||1
1730957700000|2024-11-07 05:35:00|||||||||1
1730957750000|2024-11-07 05:35:50|7262|7247|7260.5|7245.5|7263.4|7248.4|7260.5|7245.5|11
1730957760000|2024-11-07 05:36:00|7260.4|7245.4|7259.5|7244.5|7260.4|7245.4|7259.5|7244.5|0
1730957770000|2024-11-07 05:36:10|7259.4|7244.4|7258.5|7243.5|7259.4|7244.4|7258|7243|0
1730957790000|2024-11-07 05:36:30|7258.9|7243.9|7258.9|7243.9|7259.4|7244.4|7258.9|7243.9|0
1730957800000|2024-11-07 05:36:40|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730958110000|2024-11-07 05:41:50|7259.9|7244.9|7260|7245|7260|7245|7259.9|7244.9|2
1730958130000|2024-11-07 05:42:10|||||||||1
1730958140000|2024-11-07 05:42:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260|7245|1
1730958150000|2024-11-07 05:42:30|7260.4|7245.4|7260.4|7245.4|7261|7246|7260.4|7245.4|0
1730958160000|2024-11-07 05:42:40|7260.5|7245.5|7261|7246|7261|7246|7260.5|7245.5|0
1730958240000|2024-11-07 05:44:00|7261.4|7246.4|7260.5|7245.5|7261.4|7246.4|7260.5|7245.5|13
1730958250000|2024-11-07 05:44:10|7261|7246|7261|7246|7261|7246|7261|7246|0
1730958300000|2024-11-07 05:45:00|7261.5|7246.5|7262|7247|7262|7247|7261|7246|1
1730958310000|2024-11-07 05:45:10|7261|7246|7263.4|7248.4|7263.5|7248.5|7261|7246|1
1730958320000|2024-11-07 05:45:20|7263|7248|7263|7248|7263|7248|7263|7248|0
1730958330000|2024-11-07 05:45:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730958350000|2024-11-07 05:45:50|||||||||1
1730958370000|2024-11-07 05:46:10|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|7263.9|7248.9|0
1730958390000|2024-11-07 05:46:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730958420000|2024-11-07 05:47:00|7264|7249|7263.5|7248.5|7264|7249|7263.5|7248.5|0
1730958440000|2024-11-07 05:47:20|||||||||1
1730958460000|2024-11-07 05:47:40|7264|7249|7264|7249|7264.5|7249.5|7264|7249|0
1730958530000|2024-11-07 05:48:50|7264.5|7249.5|7264|7249|7264.5|7249.5|7264|7249|9
1730958540000|2024-11-07 05:49:00|||||||||6
1730958560000|2024-11-07 05:49:20|||||||||1
1730958580000|2024-11-07 05:49:40|||||||||2
1730958650000|2024-11-07 05:50:50|7261|7246|7261.5|7246.5|7261.5|7246.5|7261|7246|5
1730958660000|2024-11-07 05:51:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1730958670000|2024-11-07 05:51:10|7262.5|7247.5|7261.3|7246.3|7262.5|7247.5|7261.3|7246.3|14
1730958680000|2024-11-07 05:51:20|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1730958690000|2024-11-07 05:51:30|7259.4|7244.4|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|0
1730958700000|2024-11-07 05:51:40|7258.9|7243.9|7258.4|7243.4|7258.9|7243.9|7258.4|7243.4|1
1730958770000|2024-11-07 05:52:50|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730958910000|2024-11-07 05:55:10|7258|7243|7258.4|7243.4|7258.4|7243.4|7258|7243|0
1730959040000|2024-11-07 05:57:20|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|1
1730959050000|2024-11-07 05:57:30|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|0
1730959210000|2024-11-07 06:00:10|7259.4|7244.4|7259.5|7244.5|7259.9|7244.9|7259.4|7244.4|1
1730959300000|2024-11-07 06:01:40|7260.4|7245.4|7261.9|7246.9|7262|7247|7260.4|7245.4|3
1730959320000|2024-11-07 06:02:00|7262|7247|7262|7247|7262|7247|7262|7247|0
1730959330000|2024-11-07 06:02:10|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730959380000|2024-11-07 06:03:00|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|0
1730959480000|2024-11-07 06:04:40|||||||||1
1730959500000|2024-11-07 06:05:00|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1730959510000|2024-11-07 06:05:10|7262.4|7247.4|7263|7248|7263|7248|7262.4|7247.4|0
1730959520000|2024-11-07 06:05:20|7262.9|7247.9|7262.9|7247.9|7263|7248|7262.9|7247.9|0
1730959530000|2024-11-07 06:05:30|7263|7248|7263|7248|7263|7248|7262.9|7247.9|0
1730959540000|2024-11-07 06:05:40|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|0
1730959550000|2024-11-07 06:05:50|7262.9|7247.9|7263|7248|7263|7248|7262.9|7247.9|1
1730959580000|2024-11-07 06:06:20|7262.9|7247.9|7263|7248|7263.5|7248.5|7262.9|7247.9|1
1730959630000|2024-11-07 06:07:10|7260.8|7245.8|7260.9|7245.9|7260.9|7245.9|7260.4|7245.4|1
1730959640000|2024-11-07 06:07:20|7260.8|7245.8|7260.4|7245.4|7260.8|7245.8|7260.4|7245.4|0
1730959670000|2024-11-07 06:07:50|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730959690000|2024-11-07 06:08:10|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|1
1730959700000|2024-11-07 06:08:20|7260.9|7245.9|7260.4|7245.4|7260.9|7245.9|7260.4|7245.4|0
1730959750000|2024-11-07 06:09:10|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|7261.6|7246.6|1
1730959760000|2024-11-07 06:09:20|||||||||4
1730959770000|2024-11-07 06:09:30|7261.2|7246.2|7260.6|7245.6|7261.2|7246.2|7260.6|7245.6|0
1730959820000|2024-11-07 06:10:20|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7259.7|7244.7|8
1730960100000|2024-11-07 06:15:00|7260.3|7245.3|7263.4|7248.4|7263.4|7248.4|7260.3|7245.3|4
1730960250000|2024-11-07 06:17:30|||||||||2
1730960260000|2024-11-07 06:17:40|7263.9|7248.9|7264.4|7249.4|7264.4|7249.4|7263.9|7248.9|2
1730960300000|2024-11-07 06:18:20|||||||||4
1730960360000|2024-11-07 06:19:20|||||||||2
1730960400000|2024-11-07 06:20:00|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|7266.5|7251.5|1
1730960410000|2024-11-07 06:20:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730960450000|2024-11-07 06:20:50|7267.8|7252.8|7267.4|7252.4|7267.8|7252.8|7267.4|7252.4|0
1730960460000|2024-11-07 06:21:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|4
1730960580000|2024-11-07 06:23:00|7267.9|7252.9|7269.5|7254.5|7271|7256|7267.9|7252.9|7
1730960590000|2024-11-07 06:23:10|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1730960610000|2024-11-07 06:23:30|7270|7255|7270.4|7255.4|7270.4|7255.4|7270|7255|0
1730960670000|2024-11-07 06:24:30|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1730960680000|2024-11-07 06:24:40|7268|7253|7267.9|7252.9|7268|7253|7267.9|7252.9|1
1730960690000|2024-11-07 06:24:50|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1730960700000|2024-11-07 06:25:00|7267.5|7252.5|7267.4|7252.4|7267.9|7252.9|7267.4|7252.4|0
1730960740000|2024-11-07 06:25:40|||||||||1
1730960750000|2024-11-07 06:25:50|7266.9|7251.9|7266.4|7251.4|7266.9|7251.9|7266.4|7251.4|0
1730960770000|2024-11-07 06:26:10|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|1
1730960790000|2024-11-07 06:26:30|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|8
1730960800000|2024-11-07 06:26:40|||||||||1
1730960830000|2024-11-07 06:27:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|0
1730960860000|2024-11-07 06:27:40|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1730960870000|2024-11-07 06:27:50|7266.3|7251.3|7266.3|7251.3|7267.3|7252.3|7266.3|7251.3|2
1730960880000|2024-11-07 06:28:00|7264.4|7249.4|7265.7|7250.7|7265.7|7250.7|7264.4|7249.4|2
1730960900000|2024-11-07 06:28:20|7265.1|7250.1|7265.2|7250.2|7265.2|7250.2|7265.1|7250.1|2
1730961000000|2024-11-07 06:30:00|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|1
1730961010000|2024-11-07 06:30:10|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|1
1730961030000|2024-11-07 06:30:30|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1730961060000|2024-11-07 06:31:00|7267.3|7252.3|7267.4|7252.4|7267.4|7252.4|7267.3|7252.3|0
1730961070000|2024-11-07 06:31:10|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1730961100000|2024-11-07 06:31:40|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1730961130000|2024-11-07 06:32:10|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1730961160000|2024-11-07 06:32:40|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1730961180000|2024-11-07 06:33:00|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|1
1730961250000|2024-11-07 06:34:10|7269.7|7254.7|7270.4|7255.4|7270.4|7255.4|7269.7|7254.7|1
1730961280000|2024-11-07 06:34:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|3
1730961290000|2024-11-07 06:34:50|||||||||2
1730961340000|2024-11-07 06:35:40|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|5
1730961360000|2024-11-07 06:36:00|||||||||1
1730961370000|2024-11-07 06:36:10|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730961380000|2024-11-07 06:36:20|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|3
1730961400000|2024-11-07 06:36:40|7270.8|7255.8|7268.3|7253.3|7270.8|7255.8|7268.3|7253.3|3
1730961420000|2024-11-07 06:37:00|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1730961460000|2024-11-07 06:37:40|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|1
1730961500000|2024-11-07 06:38:20|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|0
1730961560000|2024-11-07 06:39:20|||||||||6
1730961580000|2024-11-07 06:39:40|7269.8|7254.8|7268.4|7253.4|7269.8|7254.8|7268.4|7253.4|0
1730961600000|2024-11-07 06:40:00|7268.3|7253.3|7267.4|7252.4|7268.3|7253.3|7267.3|7252.3|1
1730961610000|2024-11-07 06:40:10|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|0
1730961620000|2024-11-07 06:40:20|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|3
1730961630000|2024-11-07 06:40:30|7269.4|7254.4|7269.9|7254.9|7269.9|7254.9|7269.4|7254.4|3
1730961660000|2024-11-07 06:41:00|||||||||6
1730961700000|2024-11-07 06:41:40|7270.4|7255.4|7269.9|7254.9|7270.4|7255.4|7269.9|7254.9|0
1730961720000|2024-11-07 06:42:00|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|7270.4|7255.4|0
1730961730000|2024-11-07 06:42:10|||||||||1
1730961760000|2024-11-07 06:42:40|7270.5|7255.5|7272.3|7257.3|7272.9|7257.9|7270.5|7255.5|7
1730961780000|2024-11-07 06:43:00|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730961820000|2024-11-07 06:43:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730961870000|2024-11-07 06:44:30|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730961880000|2024-11-07 06:44:40|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|0
1730961890000|2024-11-07 06:44:50|7272.4|7257.4|7271.4|7256.4|7272.4|7257.4|7271.4|7256.4|1
1730961900000|2024-11-07 06:45:00|7272.4|7257.4|7272.9|7257.9|7272.9|7257.9|7272.4|7257.4|12
1730961910000|2024-11-07 06:45:10|7273.4|7258.4|7272.9|7257.9|7273.4|7258.4|7272.9|7257.9|19
1730961930000|2024-11-07 06:45:30|7272.3|7257.3|7272.8|7257.8|7272.9|7257.9|7272.3|7257.3|9
1730961940000|2024-11-07 06:45:40|7272.9|7257.9|7272.8|7257.8|7272.9|7257.9|7272.8|7257.8|0
1730961960000|2024-11-07 06:46:00|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|0
1730961970000|2024-11-07 06:46:10|7270.9|7255.9|7269.9|7254.9|7270.9|7255.9|7269.9|7254.9|1
1730961980000|2024-11-07 06:46:20|7269.8|7254.8|7270|7255|7270|7255|7269.8|7254.8|10
1730961990000|2024-11-07 06:46:30|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|0
1730962020000|2024-11-07 06:47:00|7271.4|7256.4|7271.4|7256.4|7271.9|7256.9|7271.4|7256.4|0
1730962040000|2024-11-07 06:47:20|7271.8|7256.8|7271.4|7256.4|7271.8|7256.8|7271.4|7256.4|0
1730962050000|2024-11-07 06:47:30|7270.9|7255.9|7270.4|7255.4|7270.9|7255.9|7270.4|7255.4|0
1730962060000|2024-11-07 06:47:40|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|7270.9|7255.9|0
1730962080000|2024-11-07 06:48:00|7269.8|7254.8|7269.4|7254.4|7269.8|7254.8|7269.4|7254.4|1
1730962090000|2024-11-07 06:48:10|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|7269.8|7254.8|0
1730962100000|2024-11-07 06:48:20|7264.2|7249.2|7262.9|7247.9|7264.2|7249.2|7262.9|7247.9|26
1730962110000|2024-11-07 06:48:30|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1730962120000|2024-11-07 06:48:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|0
1730962130000|2024-11-07 06:48:50|7261.9|7246.9|7259.8|7244.8|7262.4|7247.4|7258.8|7243.8|22
1730962140000|2024-11-07 06:49:00|7260.1|7245.1|7263.8|7248.8|7264.2|7249.2|7260.1|7245.1|2
1730962150000|2024-11-07 06:49:10|7263.7|7248.7|7261.9|7246.9|7263.7|7248.7|7261.9|7246.9|0
1730962160000|2024-11-07 06:49:20|7261.8|7246.8|7258.7|7243.7|7261.8|7246.8|7258.7|7243.7|1
1730962170000|2024-11-07 06:49:30|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|0
1730962180000|2024-11-07 06:49:40|7257.3|7242.3|7252.8|7237.8|7257.3|7242.3|7252.8|7237.8|1
1730962190000|2024-11-07 06:49:50|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|10
1730962200000|2024-11-07 06:50:00|7252.7|7237.7|7250.2|7235.2|7253.7|7238.7|7250.2|7235.2|8
1730962210000|2024-11-07 06:50:10|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|1
1730962220000|2024-11-07 06:50:20|7247.9|7232.9|7249.7|7234.7|7249.7|7234.7|7247.6|7232.6|10
1730962230000|2024-11-07 06:50:30|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|2
1730962240000|2024-11-07 06:50:40|7247.2|7232.2|7245.7|7230.7|7247.2|7232.2|7245.7|7230.7|1
1730962270000|2024-11-07 06:51:10|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|0
1730962320000|2024-11-07 06:52:00|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|1
1730962350000|2024-11-07 06:52:30|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1730962360000|2024-11-07 06:52:40|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|2
1730962370000|2024-11-07 06:52:50|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1730962380000|2024-11-07 06:53:00|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|1
1730962390000|2024-11-07 06:53:10|7247.2|7232.2|7245.2|7230.2|7247.2|7232.2|7245.2|7230.2|1
1730962420000|2024-11-07 06:53:40|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|7245.3|7230.3|0
1730962440000|2024-11-07 06:54:00|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|7245.8|7230.8|0
1730962450000|2024-11-07 06:54:10|7246.7|7231.7|7246.8|7231.8|7246.8|7231.8|7246.2|7231.2|20
1730962460000|2024-11-07 06:54:20|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|30
1730962470000|2024-11-07 06:54:30|||||||||60
1730962480000|2024-11-07 06:54:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|41
1730962540000|2024-11-07 06:55:40|||||||||1
1730962560000|2024-11-07 06:56:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1730962580000|2024-11-07 06:56:20|||||||||2
1730962600000|2024-11-07 06:56:40|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|2
1730962620000|2024-11-07 06:57:00|7244.7|7229.7|7246.2|7231.2|7246.2|7231.2|7244.7|7229.7|1
1730962630000|2024-11-07 06:57:10|7247.6|7232.6|7248.1|7233.1|7248.1|7233.1|7247.6|7232.6|10
1730962650000|2024-11-07 06:57:30|7246|7231|7246|7231|7246|7231|7246|7231|1
1730962660000|2024-11-07 06:57:40|||||||||1
1730962670000|2024-11-07 06:57:50|||||||||1
1730962680000|2024-11-07 06:58:00|||||||||4
1730962720000|2024-11-07 06:58:40|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|7244.6|7229.6|0
1730962730000|2024-11-07 06:58:50|7243.7|7228.7|7243.6|7228.6|7243.7|7228.7|7243.6|7228.6|1
1730962790000|2024-11-07 06:59:50|||||||||1
1730962810000|2024-11-07 07:00:10|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|7243.1|7228.1|0
1730962840000|2024-11-07 07:00:40|||||||||1
1730962850000|2024-11-07 07:00:50|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|4
1730962860000|2024-11-07 07:01:00|7246.4|7231.4|7249.6|7234.6|7249.6|7234.6|7246.4|7231.4|5
1730962870000|2024-11-07 07:01:10|7250.1|7235.1|7250.6|7235.6|7250.6|7235.6|7250.1|7235.1|9
1730962880000|2024-11-07 07:01:20|7251.5|7236.5|7251.4|7236.4|7251.5|7236.5|7251.4|7236.4|4
1730962890000|2024-11-07 07:01:30|7251|7236|7251|7236|7251|7236|7251|7236|0
1730962940000|2024-11-07 07:02:20|||||||||1
1730962990000|2024-11-07 07:03:10|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|0
1730963010000|2024-11-07 07:03:30|||||||||1
1730963050000|2024-11-07 07:04:10|7248.5|7233.5|7247.4|7232.4|7248.5|7233.5|7247|7232|6
1730963070000|2024-11-07 07:04:30|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|7245.6|7230.6|0
1730963140000|2024-11-07 07:05:40|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|7246.6|7231.6|0
1730963180000|2024-11-07 07:06:20|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|4
1730963190000|2024-11-07 07:06:30|7246|7231|7245.5|7230.5|7246|7231|7245.5|7230.5|1
1730963200000|2024-11-07 07:06:40|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|7245.1|7230.1|0
1730963220000|2024-11-07 07:07:00|7245|7230|7244.6|7229.6|7245|7230|7244.6|7229.6|0
1730963230000|2024-11-07 07:07:10|7246|7231|7246.1|7231.1|7246.1|7231.1|7246|7231|5
1730963260000|2024-11-07 07:07:40|7247.1|7232.1|7249.6|7234.6|7249.6|7234.6|7247.1|7232.1|19
1730963280000|2024-11-07 07:08:00|7246.8|7231.8|7246.1|7231.1|7246.8|7231.8|7246.1|7231.1|1
1730963310000|2024-11-07 07:08:30|||||||||1
1730963360000|2024-11-07 07:09:20|7245.1|7230.1|7244.6|7229.6|7246.6|7231.6|7244.6|7229.6|6
1730963400000|2024-11-07 07:10:00|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7243.6|7228.6|0
1730963500000|2024-11-07 07:11:40|7244.6|7229.6|7244.7|7229.7|7244.7|7229.7|7244.1|7229.1|3
1730963530000|2024-11-07 07:12:10|7244.6|7229.6|7243.7|7228.7|7244.6|7229.6|7243.7|7228.7|0
1730963540000|2024-11-07 07:12:20|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1730963560000|2024-11-07 07:12:40|7245.7|7230.7|7248.2|7233.2|7248.2|7233.2|7244.1|7229.1|11
1730963570000|2024-11-07 07:12:50|7247.7|7232.7|7247.7|7232.7|7248.1|7233.1|7247.2|7232.2|0
1730963580000|2024-11-07 07:13:00|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|0
1730963590000|2024-11-07 07:13:10|7247.7|7232.7|7247.6|7232.6|7247.7|7232.7|7247.6|7232.6|0
1730963600000|2024-11-07 07:13:20|7247.1|7232.1|7247.7|7232.7|7247.7|7232.7|7247.1|7232.1|0
1730963630000|2024-11-07 07:13:50|7246.3|7231.3|7245.6|7230.6|7246.7|7231.7|7245.6|7230.6|3
1730963640000|2024-11-07 07:14:00|7245.7|7230.7|7246.7|7231.7|7246.7|7231.7|7245.7|7230.7|0
1730963700000|2024-11-07 07:15:00|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1730963710000|2024-11-07 07:15:10|7247.7|7232.7|7247.2|7232.2|7247.7|7232.7|7247.2|7232.2|0
1730963720000|2024-11-07 07:15:20|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1730963730000|2024-11-07 07:15:30|7247.2|7232.2|7247.2|7232.2|7247.7|7232.7|7247.2|7232.2|0
1730963740000|2024-11-07 07:15:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1730963750000|2024-11-07 07:15:50|7247.2|7232.2|7247.7|7232.7|7247.7|7232.7|7247.2|7232.2|0
1730963780000|2024-11-07 07:16:20|7247.6|7232.6|7247.2|7232.2|7247.6|7232.6|7247.2|7232.2|0
1730963820000|2024-11-07 07:17:00|7247.7|7232.7|7247.8|7232.8|7247.8|7232.8|7247.7|7232.7|25
1730963960000|2024-11-07 07:19:20|||||||||2
1730964000000|2024-11-07 07:20:00|7248.3|7233.3|7252.3|7237.3|7252.3|7237.3|7248.3|7233.3|6
1730964010000|2024-11-07 07:20:10|7250.3|7235.3|7250.8|7235.8|7250.8|7235.8|7250.3|7235.3|1
1730964030000|2024-11-07 07:20:30|7251.3|7236.3|7251.3|7236.3|7251.8|7236.8|7250.8|7235.8|1
1730964100000|2024-11-07 07:21:40|||||||||2
1730964140000|2024-11-07 07:22:20|7251.8|7236.8|7252.2|7237.2|7252.2|7237.2|7251.8|7236.8|0
1730964150000|2024-11-07 07:22:30|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|0
1730964190000|2024-11-07 07:23:10|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|0
1730964240000|2024-11-07 07:24:00|7253.2|7238.2|7253.3|7238.3|7253.3|7238.3|7253.2|7238.2|3
1730964260000|2024-11-07 07:24:20|||||||||2
1730964320000|2024-11-07 07:25:20|7252.8|7237.8|7251.8|7236.8|7252.8|7237.8|7251.8|7236.8|1
1730964330000|2024-11-07 07:25:30|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1730964390000|2024-11-07 07:26:30|||||||||2
1730964450000|2024-11-07 07:27:30|||||||||2
1730964500000|2024-11-07 07:28:20|7254.3|7239.3|7253.3|7238.3|7254.3|7239.3|7253.3|7238.3|17
1730964510000|2024-11-07 07:28:30|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1730964520000|2024-11-07 07:28:40|||||||||2
1730964540000|2024-11-07 07:29:00|7252.8|7237.8|7253.9|7238.9|7253.9|7238.9|7252.8|7237.8|1
1730964600000|2024-11-07 07:30:00|7253.8|7238.8|7253.3|7238.3|7253.8|7238.8|7253.3|7238.3|0
1730964620000|2024-11-07 07:30:20|7250.1|7235.1|7249.8|7234.8|7250.1|7235.1|7249.8|7234.8|4
1730964700000|2024-11-07 07:31:40|7249.9|7234.9|7250.8|7235.8|7250.8|7235.8|7249.9|7234.9|0
1730964820000|2024-11-07 07:33:40|||||||||2
1730964850000|2024-11-07 07:34:10|||||||||2
1730964930000|2024-11-07 07:35:30|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1730964950000|2024-11-07 07:35:50|7253|7238|7254.9|7239.9|7254.9|7239.9|7253|7238|1
1730964960000|2024-11-07 07:36:00|7255.4|7240.4|7254.9|7239.9|7255.4|7240.4|7254.9|7239.9|2
1730964980000|2024-11-07 07:36:20|||||||||1
1730964990000|2024-11-07 07:36:30|||||||||2
1730965070000|2024-11-07 07:37:50|||||||||2
1730965080000|2024-11-07 07:38:00|7256.3|7241.3|7256.4|7241.4|7256.4|7241.4|7256.3|7241.3|1
1730965090000|2024-11-07 07:38:10|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|0
1730965150000|2024-11-07 07:39:10|7258.2|7243.2|7258.3|7243.3|7258.3|7243.3|7258.2|7243.2|6
1730965190000|2024-11-07 07:39:50|7258.4|7243.4|7257.9|7242.9|7258.4|7243.4|7257.9|7242.9|1
1730965200000|2024-11-07 07:40:00|7258.3|7243.3|7258.4|7243.4|7258.4|7243.4|7258.3|7243.3|10
1730965210000|2024-11-07 07:40:10|||||||||1
1730965230000|2024-11-07 07:40:30|||||||||1
1730965260000|2024-11-07 07:41:00|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|2
1730965270000|2024-11-07 07:41:10|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|2
1730965280000|2024-11-07 07:41:20|7255.4|7240.4|7255.3|7240.3|7255.4|7240.4|7255.3|7240.3|0
1730965290000|2024-11-07 07:41:30|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1730965310000|2024-11-07 07:41:50|||||||||1
1730965330000|2024-11-07 07:42:10|7256.9|7241.9|7257.9|7242.9|7257.9|7242.9|7256.9|7241.9|1
1730965350000|2024-11-07 07:42:30|7258.9|7243.9|7259.4|7244.4|7259.4|7244.4|7258.9|7243.9|1
1730965380000|2024-11-07 07:43:00|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|2
1730965390000|2024-11-07 07:43:10|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|0
1730965400000|2024-11-07 07:43:20|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730965510000|2024-11-07 07:45:10|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1730965530000|2024-11-07 07:45:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730965570000|2024-11-07 07:46:10|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1730965590000|2024-11-07 07:46:30|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|0
1730965610000|2024-11-07 07:46:50|||||||||1
1730965660000|2024-11-07 07:47:40|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|0
1730965680000|2024-11-07 07:48:00|7255.9|7240.9|7256.9|7241.9|7256.9|7241.9|7255.9|7240.9|4
1730965690000|2024-11-07 07:48:10|7256.8|7241.8|7258.4|7243.4|7258.4|7243.4|7256.8|7241.8|4
1730965700000|2024-11-07 07:48:20|7258.9|7243.9|7258.9|7243.9|7259.4|7244.4|7258.9|7243.9|0
1730965710000|2024-11-07 07:48:30|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|0
1730965760000|2024-11-07 07:49:20|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|1
1730965890000|2024-11-07 07:51:30|||||||||6
1730966100000|2024-11-07 07:55:00|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|0
1730966110000|2024-11-07 07:55:10|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|7260.9|7245.9|0
1730966160000|2024-11-07 07:56:00|7263.4|7248.4|7263.5|7248.5|7263.5|7248.5|7263.4|7248.4|1
1730966170000|2024-11-07 07:56:10|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|1
1730966220000|2024-11-07 07:57:00|7263|7248|7263|7248|7263|7248|7263|7248|1
1730966270000|2024-11-07 07:57:50|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730966300000|2024-11-07 07:58:20|7264|7249|7263.9|7248.9|7264|7249|7263.9|7248.9|0
1730966310000|2024-11-07 07:58:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1730966340000|2024-11-07 07:59:00|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|7264.4|7249.4|4
1730966350000|2024-11-07 07:59:10|7264|7249|7263.9|7248.9|7264|7249|7263.9|7248.9|3
1730966380000|2024-11-07 07:59:40|7264|7249|7264|7249|7264|7249|7264|7249|0
1730966400000|2024-11-07 08:00:00|||||||||2
1730966460000|2024-11-07 08:01:00|7264.2|7249.2|7269.6|7254.6|7269.6|7254.6|7264.2|7249.2|43
1730966470000|2024-11-07 08:01:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730966480000|2024-11-07 08:01:20|7269|7254|7268.9|7253.9|7269|7254|7268.5|7253.5|27
1730966490000|2024-11-07 08:01:30|7269|7254|7269.4|7254.4|7269.4|7254.4|7268.9|7253.9|0
1730966500000|2024-11-07 08:01:40|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|0
1730966510000|2024-11-07 08:01:50|7267.1|7252.1|7269|7254|7269.5|7254.5|7267.1|7252.1|3
1730966560000|2024-11-07 08:02:40|7269.1|7254.1|7270|7255|7270|7255|7269.1|7254.1|0
1730966570000|2024-11-07 08:02:50|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|1
1730966580000|2024-11-07 08:03:00|7271|7256|7271|7256|7271|7256|7271|7256|0
1730966590000|2024-11-07 08:03:10|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1730966600000|2024-11-07 08:03:20|7271|7256|7271.5|7256.5|7271.5|7256.5|7270.5|7255.5|1
1730966620000|2024-11-07 08:03:40|7272|7257|7272|7257|7272|7257|7272|7257|0
1730966630000|2024-11-07 08:03:50|7272.4|7257.4|7272.5|7257.5|7272.5|7257.5|7272.4|7257.4|2
1730966660000|2024-11-07 08:04:20|||||||||1
1730966690000|2024-11-07 08:04:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|143
1730966700000|2024-11-07 08:05:00|7276.6|7261.6|7276.1|7261.1|7276.6|7261.6|7274.5|7259.5|7
1730966710000|2024-11-07 08:05:10|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|0
1730966720000|2024-11-07 08:05:20|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|1
1730966730000|2024-11-07 08:05:30|7278|7263|7278|7263|7278|7263|7278|7263|0
1730966750000|2024-11-07 08:05:50|7277.5|7262.5|7277|7262|7277.5|7262.5|7276.5|7261.5|5
1730966760000|2024-11-07 08:06:00|7275.5|7260.5|7276|7261|7276.4|7261.4|7275.1|7260.1|4
1730966780000|2024-11-07 08:06:20|7276.6|7261.6|7276.5|7261.5|7277|7262|7276.5|7261.5|2
1730966790000|2024-11-07 08:06:30|7276.6|7261.6|7276.6|7261.6|7277.1|7262.1|7276.6|7261.6|2
1730966800000|2024-11-07 08:06:40|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|7276.5|7261.5|0
1730966810000|2024-11-07 08:06:50|7276.7|7261.7|7280.1|7265.1|7281.1|7266.1|7276.7|7261.7|55
1730966870000|2024-11-07 08:07:50|7282|7267|7282|7267|7282|7267|7282|7267|3
1730966900000|2024-11-07 08:08:20|||||||||2
1730966910000|2024-11-07 08:08:30|||||||||1
1730966920000|2024-11-07 08:08:40|||||||||1
1730966930000|2024-11-07 08:08:50|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|16
1730966940000|2024-11-07 08:09:00|7283|7268|7283|7268|7283|7268|7283|7268|0
1730966950000|2024-11-07 08:09:10|7282.6|7267.6|7283|7268|7283|7268|7282.6|7267.6|1
1730966970000|2024-11-07 08:09:30|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1730966990000|2024-11-07 08:09:50|7282.6|7267.6|7284|7269|7284|7269|7282.6|7267.6|5
1730967010000|2024-11-07 08:10:10|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|4
1730967020000|2024-11-07 08:10:20|||||||||1
1730967050000|2024-11-07 08:10:50|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730967070000|2024-11-07 08:11:10|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|6
1730967100000|2024-11-07 08:11:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730967110000|2024-11-07 08:11:50|7288|7273|7288|7273|7288|7273|7288|7273|3
1730967120000|2024-11-07 08:12:00|7282.5|7267.5|7287.1|7272.1|7287.1|7272.1|7282.3|7267.3|84
1730967130000|2024-11-07 08:12:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1730967140000|2024-11-07 08:12:20|7286.5|7271.5|7287.5|7272.5|7287.5|7272.5|7286.5|7271.5|9
1730967150000|2024-11-07 08:12:30|7288|7273|7285.5|7270.5|7288|7273|7285.5|7270.5|35
1730967160000|2024-11-07 08:12:40|||||||||1
1730967170000|2024-11-07 08:12:50|7285.4|7270.4|7284|7269|7285.4|7270.4|7284|7269|0
1730967180000|2024-11-07 08:13:00|7283.9|7268.9|7283|7268|7283.9|7268.9|7283|7268|0
1730967190000|2024-11-07 08:13:10|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1730967200000|2024-11-07 08:13:20|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1730967210000|2024-11-07 08:13:30|7283|7268|7283|7268|7283|7268|7283|7268|0
1730967220000|2024-11-07 08:13:40|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730967250000|2024-11-07 08:14:10|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1730967260000|2024-11-07 08:14:20|7284|7269|7283|7268|7284.5|7269.5|7283|7268|2
1730967280000|2024-11-07 08:14:40|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|7283.5|7268.5|0
1730967390000|2024-11-07 08:16:30|7284|7269|7283.5|7268.5|7284|7269|7283.5|7268.5|1
1730967400000|2024-11-07 08:16:40|7286|7271|7286|7271|7286|7271|7286|7271|3
1730967430000|2024-11-07 08:17:10|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|1
1730967460000|2024-11-07 08:17:40|7287|7272|7287|7272|7287|7272|7287|7272|10
1730967540000|2024-11-07 08:19:00|||||||||4
1730967550000|2024-11-07 08:19:10|7285.6|7270.6|7286|7271|7286|7271|7285.6|7270.6|1
1730967560000|2024-11-07 08:19:20|||||||||4
1730967630000|2024-11-07 08:20:30|||||||||1
1730967730000|2024-11-07 08:22:10|7284|7269|7284|7269|7284|7269|7284|7269|4
1730967740000|2024-11-07 08:22:20|7283.9|7268.9|7282.5|7267.5|7283.9|7268.9|7282.5|7267.5|0
1730967750000|2024-11-07 08:22:30|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730967770000|2024-11-07 08:22:50|7279.1|7264.1|7279|7264|7279.1|7264.1|7279|7264|1
1730967780000|2024-11-07 08:23:00|7278.1|7263.1|7281.1|7266.1|7281.1|7266.1|7278.1|7263.1|4
1730967790000|2024-11-07 08:23:10|7283.6|7268.6|7284.1|7269.1|7284.1|7269.1|7283.6|7268.6|1
1730967820000|2024-11-07 08:23:40|7284|7269|7283.6|7268.6|7284|7269|7283.6|7268.6|1
1730967840000|2024-11-07 08:24:00|7284.1|7269.1|7282.1|7267.1|7284.1|7269.1|7282.1|7267.1|10
1730967870000|2024-11-07 08:24:30|7282|7267|7281.1|7266.1|7282|7267|7281.1|7266.1|0
1730967890000|2024-11-07 08:24:50|7281.2|7266.2|7282.6|7267.6|7282.6|7267.6|7281.2|7266.2|0
1730967900000|2024-11-07 08:25:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730967950000|2024-11-07 08:25:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|1
1730967960000|2024-11-07 08:26:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|5
1730967980000|2024-11-07 08:26:20|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1730968000000|2024-11-07 08:26:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|6
1730968010000|2024-11-07 08:26:50|7287.6|7272.6|7288.1|7273.1|7288.1|7273.1|7287.6|7272.6|39
1730968020000|2024-11-07 08:27:00|7288.5|7273.5|7288.1|7273.1|7288.5|7273.5|7287.1|7272.1|1
1730968050000|2024-11-07 08:27:30|7285.1|7270.1|7284.6|7269.6|7285.1|7270.1|7284.6|7269.6|6
1730968060000|2024-11-07 08:27:40|7282.6|7267.6|7281.6|7266.6|7282.6|7267.6|7281.6|7266.6|3
1730968070000|2024-11-07 08:27:50|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730968090000|2024-11-07 08:28:10|7281.6|7266.6|7283.2|7268.2|7283.2|7268.2|7281.6|7266.6|3
1730968100000|2024-11-07 08:28:20|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|1
1730968110000|2024-11-07 08:28:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1730968120000|2024-11-07 08:28:40|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730968140000|2024-11-07 08:29:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|0
1730968200000|2024-11-07 08:30:00|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|0
1730968260000|2024-11-07 08:31:00|7288|7273|7287.6|7272.6|7288|7273|7287.6|7272.6|0
1730968300000|2024-11-07 08:31:40|7286.6|7271.6|7284.1|7269.1|7286.6|7271.6|7283|7268|4
1730968310000|2024-11-07 08:31:50|7281.6|7266.6|7283.1|7268.1|7284.1|7269.1|7281.6|7266.6|2
1730968320000|2024-11-07 08:32:00|7282.1|7267.1|7280.6|7265.6|7282.1|7267.1|7280.1|7265.1|5
1730968330000|2024-11-07 08:32:10|7281|7266|7281|7266|7281|7266|7281|7266|0
1730968340000|2024-11-07 08:32:20|7281.1|7266.1|7281.6|7266.6|7281.6|7266.6|7281.1|7266.1|0
1730968350000|2024-11-07 08:32:30|7282.1|7267.1|7282.1|7267.1|7282.6|7267.6|7282.1|7267.1|0
1730968360000|2024-11-07 08:32:40|7285.8|7270.8|7284.2|7269.2|7286.1|7271.1|7284.2|7269.2|6
1730968410000|2024-11-07 08:33:30|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|0
1730968450000|2024-11-07 08:34:10|7284.2|7269.2|7281.6|7266.6|7284.2|7269.2|7281.6|7266.6|5
1730968470000|2024-11-07 08:34:30|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730968490000|2024-11-07 08:34:50|7281.2|7266.2|7281.6|7266.6|7281.6|7266.6|7281.2|7266.2|0
1730968520000|2024-11-07 08:35:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|4
1730968530000|2024-11-07 08:35:30|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1730968540000|2024-11-07 08:35:40|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730968610000|2024-11-07 08:36:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1730968630000|2024-11-07 08:37:10|||||||||1
1730968640000|2024-11-07 08:37:20|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730968660000|2024-11-07 08:37:40|||||||||1
1730968680000|2024-11-07 08:38:00|7286.6|7271.6|7286.1|7271.1|7286.6|7271.6|7285.1|7270.1|7
1730968690000|2024-11-07 08:38:10|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|7285.6|7270.6|0
1730968700000|2024-11-07 08:38:20|7283.7|7268.7|7280.1|7265.1|7283.7|7268.7|7280.1|7265.1|4
1730968710000|2024-11-07 08:38:30|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1730968730000|2024-11-07 08:38:50|7278.6|7263.6|7279.6|7264.6|7279.6|7264.6|7278.6|7263.6|0
1730968740000|2024-11-07 08:39:00|7279.5|7264.5|7278.1|7263.1|7279.5|7264.5|7278.1|7263.1|1
1730968800000|2024-11-07 08:40:00|7278.6|7263.6|7280.1|7265.1|7280.1|7265.1|7278.6|7263.6|2
1730968880000|2024-11-07 08:41:20|7281.6|7266.6|7282.1|7267.1|7282.1|7267.1|7281.6|7266.6|0
1730968900000|2024-11-07 08:41:40|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1730968910000|2024-11-07 08:41:50|7280|7265|7277.1|7262.1|7280|7265|7277.1|7262.1|1
1730968920000|2024-11-07 08:42:00|7277|7262|7278.1|7263.1|7278.1|7263.1|7276.6|7261.6|0
1730968930000|2024-11-07 08:42:10|7278|7263|7277.6|7262.6|7278|7263|7277.6|7262.6|0
1730968950000|2024-11-07 08:42:30|7278|7263|7278|7263|7278|7263|7278|7263|0
1730968970000|2024-11-07 08:42:50|7278.1|7263.1|7277.1|7262.1|7278.1|7263.1|7277.1|7262.1|0
1730968990000|2024-11-07 08:43:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1730969020000|2024-11-07 08:43:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1730969030000|2024-11-07 08:43:50|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730969080000|2024-11-07 08:44:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730969100000|2024-11-07 08:45:00|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730969160000|2024-11-07 08:46:00|7282.1|7267.1|7281.6|7266.6|7282.1|7267.1|7281.6|7266.6|0
1730969220000|2024-11-07 08:47:00|7282|7267|7282|7267|7282|7267|7282|7267|0
1730969230000|2024-11-07 08:47:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730969280000|2024-11-07 08:48:00|7280.5|7265.5|7280.1|7265.1|7280.6|7265.6|7280.1|7265.1|1
1730969290000|2024-11-07 08:48:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730969330000|2024-11-07 08:48:50|7278|7263|7275.5|7260.5|7278|7263|7275.5|7260.5|8
1730969340000|2024-11-07 08:49:00|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1730969350000|2024-11-07 08:49:10|7276|7261|7275.5|7260.5|7276|7261|7275.5|7260.5|0
1730969370000|2024-11-07 08:49:30|7276.1|7261.1|7274.7|7259.7|7276.1|7261.1|7274.7|7259.7|0
1730969380000|2024-11-07 08:49:40|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1730969420000|2024-11-07 08:50:20|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730969440000|2024-11-07 08:50:40|7277.6|7262.6|7278.1|7263.1|7278.1|7263.1|7277.6|7262.6|0
1730969450000|2024-11-07 08:50:50|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|7277.9|7262.9|1
1730969460000|2024-11-07 08:51:00|7276.1|7261.1|7278.1|7263.1|7278.1|7263.1|7276.1|7261.1|0
1730969510000|2024-11-07 08:51:50|||||||||3
1730969520000|2024-11-07 08:52:00|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1730969530000|2024-11-07 08:52:10|7279.6|7264.6|7279.1|7264.1|7279.6|7264.6|7279.1|7264.1|0
1730969540000|2024-11-07 08:52:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1730969580000|2024-11-07 08:53:00|7279.7|7264.7|7281.1|7266.1|7281.1|7266.1|7279.7|7264.7|0
1730969620000|2024-11-07 08:53:40|7281.2|7266.2|7281.6|7266.6|7281.6|7266.6|7281.2|7266.2|0
1730969630000|2024-11-07 08:53:50|7281.7|7266.7|7282.1|7267.1|7282.1|7267.1|7281.7|7266.7|2
1730969670000|2024-11-07 08:54:30|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1730969680000|2024-11-07 08:54:40|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730969690000|2024-11-07 08:54:50|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|5
1730969710000|2024-11-07 08:55:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730969770000|2024-11-07 08:56:10|||||||||2
1730969850000|2024-11-07 08:57:30|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1730969860000|2024-11-07 08:57:40|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|7284.1|7269.1|1
1730969920000|2024-11-07 08:58:40|||||||||2
1730969950000|2024-11-07 08:59:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1730969960000|2024-11-07 08:59:20|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|4
1730970000000|2024-11-07 09:00:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730970030000|2024-11-07 09:00:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730970040000|2024-11-07 09:00:40|7282|7267|7281.6|7266.6|7282|7267|7281.6|7266.6|30
1730970050000|2024-11-07 09:00:50|7281.2|7266.2|7284.1|7269.1|7284.6|7269.6|7281.2|7266.2|1
1730970060000|2024-11-07 09:01:00|7284.2|7269.2|7284.7|7269.7|7284.7|7269.7|7284.2|7269.2|2
1730970070000|2024-11-07 09:01:10|7285.7|7270.7|7285.6|7270.6|7285.7|7270.7|7285.6|7270.6|6
1730970090000|2024-11-07 09:01:30|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730970120000|2024-11-07 09:02:00|||||||||4
1730970130000|2024-11-07 09:02:10|||||||||5
1730970150000|2024-11-07 09:02:30|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1730970160000|2024-11-07 09:02:40|||||||||6
1730970170000|2024-11-07 09:02:50|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|1
1730970180000|2024-11-07 09:03:00|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1730970190000|2024-11-07 09:03:10|7282.7|7267.7|7280.6|7265.6|7282.7|7267.7|7280.6|7265.6|6
1730970200000|2024-11-07 09:03:20|7280.7|7265.7|7282.1|7267.1|7282.1|7267.1|7280.7|7265.7|0
1730970210000|2024-11-07 09:03:30|7282.6|7267.6|7283.6|7268.6|7283.6|7268.6|7282.6|7267.6|1
1730970230000|2024-11-07 09:03:50|7284|7269|7283.1|7268.1|7284|7269|7283.1|7268.1|1
1730970240000|2024-11-07 09:04:00|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|1
1730970260000|2024-11-07 09:04:20|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730970300000|2024-11-07 09:05:00|7281.6|7266.6|7282.6|7267.6|7282.6|7267.6|7281.6|7266.6|2
1730970310000|2024-11-07 09:05:10|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1730970320000|2024-11-07 09:05:20|7284.1|7269.1|7282.1|7267.1|7284.6|7269.6|7282.1|7267.1|8
1730970350000|2024-11-07 09:05:50|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1730970360000|2024-11-07 09:06:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730970380000|2024-11-07 09:06:20|7283.2|7268.2|7284.1|7269.1|7284.1|7269.1|7283.2|7268.2|0
1730970390000|2024-11-07 09:06:30|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730970400000|2024-11-07 09:06:40|7284.1|7269.1|7285.1|7270.1|7285.1|7270.1|7284.1|7269.1|0
1730970410000|2024-11-07 09:06:50|7283.7|7268.7|7283.6|7268.6|7283.7|7268.7|7283.6|7268.6|1
1730970430000|2024-11-07 09:07:10|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730970520000|2024-11-07 09:08:40|7283.6|7268.6|7283.1|7268.1|7283.6|7268.6|7283.1|7268.1|0
1730970560000|2024-11-07 09:09:20|7282.7|7267.7|7283.2|7268.2|7283.2|7268.2|7282.7|7267.7|0
1730970590000|2024-11-07 09:09:50|7284.2|7269.2|7284.7|7269.7|7284.7|7269.7|7284.2|7269.2|1
1730970780000|2024-11-07 09:13:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|2
1730970810000|2024-11-07 09:13:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730970890000|2024-11-07 09:14:50|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7285.2|7270.2|0
1730970920000|2024-11-07 09:15:20|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730970990000|2024-11-07 09:16:30|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7285.2|7270.2|0
1730971040000|2024-11-07 09:17:20|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730971270000|2024-11-07 09:21:10|7285.2|7270.2|7283.7|7268.7|7285.2|7270.2|7283.7|7268.7|1
1730971280000|2024-11-07 09:21:20|7284.2|7269.2|7283.1|7268.1|7284.2|7269.2|7283.1|7268.1|3
1730971290000|2024-11-07 09:21:30|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1730971300000|2024-11-07 09:21:40|7284.5|7269.5|7284.8|7269.8|7285.2|7270.2|7284.2|7269.2|32
1730971400000|2024-11-07 09:23:20|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7284.3|7269.3|8
1730971410000|2024-11-07 09:23:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1730971420000|2024-11-07 09:23:40|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|0
1730971430000|2024-11-07 09:23:50|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|12
1730971440000|2024-11-07 09:24:00|7286.2|7271.2|7286.2|7271.2|7286.7|7271.7|7286.2|7271.2|2
1730971450000|2024-11-07 09:24:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730971460000|2024-11-07 09:24:20|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1730971490000|2024-11-07 09:24:50|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1730971520000|2024-11-07 09:25:20|||||||||1
1730971560000|2024-11-07 09:26:00|7285.2|7270.2|7284.7|7269.7|7285.2|7270.2|7284.7|7269.7|6
1730971580000|2024-11-07 09:26:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1730971600000|2024-11-07 09:26:40|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|17
1730971610000|2024-11-07 09:26:50|||||||||2
1730971620000|2024-11-07 09:27:00|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730971760000|2024-11-07 09:29:20|7282.2|7267.2|7281.3|7266.3|7282.2|7267.2|7281.3|7266.3|5
1730971770000|2024-11-07 09:29:30|7282.2|7267.2|7282.2|7267.2|7282.7|7267.7|7282.2|7267.2|0
1730971830000|2024-11-07 09:30:30|7282.7|7267.7|7283.7|7268.7|7283.7|7268.7|7282.7|7267.7|2
1730971850000|2024-11-07 09:30:50|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|0
1730971890000|2024-11-07 09:31:30|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1730971910000|2024-11-07 09:31:50|7283.3|7268.3|7283.7|7268.7|7283.7|7268.7|7283.3|7268.3|0
1730971920000|2024-11-07 09:32:00|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730971970000|2024-11-07 09:32:50|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1730971980000|2024-11-07 09:33:00|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1730972040000|2024-11-07 09:34:00|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|2
1730972050000|2024-11-07 09:34:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|1
1730972080000|2024-11-07 09:34:40|||||||||1
1730972090000|2024-11-07 09:34:50|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|6
1730972170000|2024-11-07 09:36:10|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|2
1730972250000|2024-11-07 09:37:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1730972270000|2024-11-07 09:37:50|||||||||8
1730972280000|2024-11-07 09:38:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|4
1730972300000|2024-11-07 09:38:20|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|2
1730972320000|2024-11-07 09:38:40|||||||||1
1730972340000|2024-11-07 09:39:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1730972350000|2024-11-07 09:39:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1730972360000|2024-11-07 09:39:20|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|0
1730972370000|2024-11-07 09:39:30|7287.1|7272.1|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|0
1730972380000|2024-11-07 09:39:40|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1730972390000|2024-11-07 09:39:50|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|1
1730972410000|2024-11-07 09:40:10|7287.1|7272.1|7287.2|7272.2|7287.2|7272.2|7287.1|7272.1|12
1730972420000|2024-11-07 09:40:20|7287.1|7272.1|7287.1|7272.1|7287.2|7272.2|7287.1|7272.1|1
1730972430000|2024-11-07 09:40:30|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730972440000|2024-11-07 09:40:40|7286.1|7271.1|7286.2|7271.2|7286.2|7271.2|7286.1|7271.1|7
1730972450000|2024-11-07 09:40:50|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1730972460000|2024-11-07 09:41:00|7287.7|7272.7|7287.2|7272.2|7287.7|7272.7|7287.2|7272.2|0
1730972470000|2024-11-07 09:41:10|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730972490000|2024-11-07 09:41:30|7287.6|7272.6|7285.7|7270.7|7287.6|7272.6|7285.7|7270.7|6
1730972500000|2024-11-07 09:41:40|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|0
1730972510000|2024-11-07 09:41:50|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1730972520000|2024-11-07 09:42:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730972530000|2024-11-07 09:42:10|7284.6|7269.6|7285.7|7270.7|7285.7|7270.7|7284.6|7269.6|3
1730972560000|2024-11-07 09:42:40|7285.6|7270.6|7283.6|7268.6|7285.6|7270.6|7283.1|7268.1|6
1730972570000|2024-11-07 09:42:50|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730972580000|2024-11-07 09:43:00|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730972600000|2024-11-07 09:43:20|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1730972610000|2024-11-07 09:43:30|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730972650000|2024-11-07 09:44:10|||||||||3
1730972670000|2024-11-07 09:44:30|7281.3|7266.3|7282.2|7267.2|7282.2|7267.2|7281.3|7266.3|1
1730972680000|2024-11-07 09:44:40|7282.6|7267.6|7280.1|7265.1|7282.6|7267.6|7280.1|7265.1|6
1730972690000|2024-11-07 09:44:50|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|9
1730972710000|2024-11-07 09:45:10|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|1
1730972720000|2024-11-07 09:45:20|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7280.6|7265.6|0
1730972730000|2024-11-07 09:45:30|7280.6|7265.6|7279.6|7264.6|7280.6|7265.6|7279.6|7264.6|0
1730972740000|2024-11-07 09:45:40|7281.6|7266.6|7281.1|7266.1|7281.6|7266.6|7281.1|7266.1|1
1730972760000|2024-11-07 09:46:00|7280.2|7265.2|7280.1|7265.1|7280.2|7265.2|7280.1|7265.1|1
1730972770000|2024-11-07 09:46:10|7279.7|7264.7|7279.6|7264.6|7279.7|7264.7|7279.6|7264.6|1
1730972780000|2024-11-07 09:46:20|7279.7|7264.7|7282.2|7267.2|7282.6|7267.6|7279.7|7264.7|3
1730972790000|2024-11-07 09:46:30|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730972820000|2024-11-07 09:47:00|7282.7|7267.7|7282.1|7267.1|7283.1|7268.1|7282.1|7267.1|0
1730972830000|2024-11-07 09:47:10|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730972840000|2024-11-07 09:47:20|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730972850000|2024-11-07 09:47:30|7281.3|7266.3|7282.7|7267.7|7282.7|7267.7|7281.3|7266.3|5
1730972860000|2024-11-07 09:47:40|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730972870000|2024-11-07 09:47:50|7283.2|7268.2|7283.6|7268.6|7283.6|7268.6|7283.2|7268.2|0
1730972880000|2024-11-07 09:48:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730972890000|2024-11-07 09:48:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730972900000|2024-11-07 09:48:20|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1730972910000|2024-11-07 09:48:30|7282.3|7267.3|7283.2|7268.2|7283.2|7268.2|7282.3|7267.3|6
1730972920000|2024-11-07 09:48:40|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1730972930000|2024-11-07 09:48:50|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1730972940000|2024-11-07 09:49:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|0
1730972950000|2024-11-07 09:49:10|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|0
1730972970000|2024-11-07 09:49:30|||||||||6
1730972990000|2024-11-07 09:49:50|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|4
1730973000000|2024-11-07 09:50:00|7284.7|7269.7|7285.2|7270.2|7285.2|7270.2|7284.7|7269.7|0
1730973010000|2024-11-07 09:50:10|7284.2|7269.2|7283.1|7268.1|7284.2|7269.2|7283.1|7268.1|1
1730973020000|2024-11-07 09:50:20|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|2
1730973030000|2024-11-07 09:50:30|7281.6|7266.6|7282.6|7267.6|7282.6|7267.6|7281.6|7266.6|2
1730973040000|2024-11-07 09:50:40|7281.1|7266.1|7280.6|7265.6|7281.1|7266.1|7280.6|7265.6|5
1730973050000|2024-11-07 09:50:50|7280.1|7265.1|7279.6|7264.6|7280.1|7265.1|7279.6|7264.6|0
1730973060000|2024-11-07 09:51:00|7281|7266|7281.1|7266.1|7281.1|7266.1|7281|7266|4
1730973080000|2024-11-07 09:51:20|7280.6|7265.6|7275.1|7260.1|7280.6|7265.6|7275.1|7260.1|8
1730973090000|2024-11-07 09:51:30|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|2
1730973100000|2024-11-07 09:51:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|3
1730973110000|2024-11-07 09:51:50|7274.6|7259.6|7276.1|7261.1|7276.1|7261.1|7274.6|7259.6|3
1730973120000|2024-11-07 09:52:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|1
1730973140000|2024-11-07 09:52:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|0
1730973160000|2024-11-07 09:52:40|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|5
1730973170000|2024-11-07 09:52:50|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730973180000|2024-11-07 09:53:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|5
1730973190000|2024-11-07 09:53:10|7275.1|7260.1|7273.1|7258.1|7275.1|7260.1|7272.7|7257.7|3
1730973230000|2024-11-07 09:53:50|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|3
1730973240000|2024-11-07 09:54:00|7272.7|7257.7|7273.1|7258.1|7273.1|7258.1|7272.7|7257.7|0
1730973260000|2024-11-07 09:54:20|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1730973270000|2024-11-07 09:54:30|7270.6|7255.6|7271.2|7256.2|7271.2|7256.2|7270.2|7255.2|5
1730973280000|2024-11-07 09:54:40|7273.6|7258.6|7273.7|7258.7|7273.7|7258.7|7273.6|7258.6|4
1730973300000|2024-11-07 09:55:00|7274.7|7259.7|7274.6|7259.6|7274.7|7259.7|7274.6|7259.6|0
1730973310000|2024-11-07 09:55:10|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1730973320000|2024-11-07 09:55:20|7274.1|7259.1|7273.2|7258.2|7274.1|7259.1|7273.2|7258.2|0
1730973330000|2024-11-07 09:55:30|7273.1|7258.1|7272.7|7257.7|7273.1|7258.1|7272.7|7257.7|0
1730973340000|2024-11-07 09:55:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1730973350000|2024-11-07 09:55:50|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7273.1|7258.1|3
1730973370000|2024-11-07 09:56:10|7273.3|7258.3|7274.2|7259.2|7274.2|7259.2|7273.3|7258.3|0
1730973380000|2024-11-07 09:56:20|||||||||1
1730973390000|2024-11-07 09:56:30|||||||||1
1730973400000|2024-11-07 09:56:40|7273.7|7258.7|7275.7|7260.7|7275.7|7260.7|7273.7|7258.7|2
1730973420000|2024-11-07 09:57:00|7274.2|7259.2|7274.6|7259.6|7274.7|7259.7|7274.2|7259.2|4
1730973430000|2024-11-07 09:57:10|7274.2|7259.2|7274.2|7259.2|7274.7|7259.7|7274.2|7259.2|1
1730973440000|2024-11-07 09:57:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|2
1730973460000|2024-11-07 09:57:40|7274.2|7259.2|7274.7|7259.7|7274.7|7259.7|7274.2|7259.2|1
1730973470000|2024-11-07 09:57:50|7274.6|7259.6|7274.2|7259.2|7274.6|7259.6|7274.2|7259.2|0
1730973480000|2024-11-07 09:58:00|7274.1|7259.1|7274.7|7259.7|7274.7|7259.7|7273.7|7258.7|3
1730973490000|2024-11-07 09:58:10|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|7275.7|7260.7|0
1730973500000|2024-11-07 09:58:20|7274.2|7259.2|7274.7|7259.7|7274.7|7259.7|7274.2|7259.2|2
1730973510000|2024-11-07 09:58:30|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|0
1730973520000|2024-11-07 09:58:40|7273.7|7258.7|7274.2|7259.2|7274.2|7259.2|7273.2|7258.2|7
1730973540000|2024-11-07 09:59:00|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1730973550000|2024-11-07 09:59:10|7273.6|7258.6|7273.2|7258.2|7273.6|7258.6|7273.2|7258.2|1
1730973560000|2024-11-07 09:59:20|7273.1|7258.1|7274.2|7259.2|7274.2|7259.2|7272.7|7257.7|1
1730973570000|2024-11-07 09:59:30|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.7|7258.7|0
1730973580000|2024-11-07 09:59:40|7273.6|7258.6|7273.2|7258.2|7273.6|7258.6|7273.2|7258.2|0
1730973590000|2024-11-07 09:59:50|7272.1|7257.1|7270.6|7255.6|7272.1|7257.1|7270.6|7255.6|14
1730973600000|2024-11-07 10:00:00|7271.1|7256.1|7269.7|7254.7|7271.1|7256.1|7269.6|7254.6|1
1730973610000|2024-11-07 10:00:10|7272.6|7257.6|7272.2|7257.2|7272.6|7257.6|7272.2|7257.2|4
1730973620000|2024-11-07 10:00:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1730973630000|2024-11-07 10:00:30|7271.7|7256.7|7271.8|7256.8|7271.8|7256.8|7271.2|7256.2|4
1730973640000|2024-11-07 10:00:40|7272.7|7257.7|7272.2|7257.2|7273.1|7258.1|7272.2|7257.2|3
1730973650000|2024-11-07 10:00:50|7273.2|7258.2|7272.7|7257.7|7273.2|7258.2|7272.7|7257.7|1
1730973660000|2024-11-07 10:01:00|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1730973670000|2024-11-07 10:01:10|7270.2|7255.2|7270.1|7255.1|7270.7|7255.7|7270.1|7255.1|9
1730973690000|2024-11-07 10:01:30|7270.2|7255.2|7270.6|7255.6|7270.6|7255.6|7270.2|7255.2|0
1730973700000|2024-11-07 10:01:40|7272.7|7257.7|7272.6|7257.6|7272.7|7257.7|7272.5|7257.5|4
1730973710000|2024-11-07 10:01:50|||||||||4
1730973720000|2024-11-07 10:02:00|||||||||1
1730973730000|2024-11-07 10:02:10|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|0
1730973740000|2024-11-07 10:02:20|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|3
1730973750000|2024-11-07 10:02:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1730973760000|2024-11-07 10:02:40|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|2
1730973780000|2024-11-07 10:03:00|||||||||1
1730973790000|2024-11-07 10:03:10|7268.1|7253.1|7268.7|7253.7|7268.7|7253.7|7268.1|7253.1|5
1730973810000|2024-11-07 10:03:30|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1730973820000|2024-11-07 10:03:40|7270.1|7255.1|7271.1|7256.1|7272.1|7257.1|7270.1|7255.1|8
1730973840000|2024-11-07 10:04:00|7270.6|7255.6|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1730973850000|2024-11-07 10:04:10|7271|7256|7271.1|7256.1|7271.1|7256.1|7271|7256|6
1730973860000|2024-11-07 10:04:20|7271.2|7256.2|7272.1|7257.1|7272.2|7257.2|7271.2|7256.2|0
1730973870000|2024-11-07 10:04:30|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1730973880000|2024-11-07 10:04:40|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1730973890000|2024-11-07 10:04:50|7271|7256|7270.6|7255.6|7271|7256|7270.6|7255.6|0
1730973900000|2024-11-07 10:05:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|5
1730973910000|2024-11-07 10:05:10|7271.1|7256.1|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|1
1730973920000|2024-11-07 10:05:20|7271.5|7256.5|7271.6|7256.6|7271.6|7256.6|7271.5|7256.5|3
1730973940000|2024-11-07 10:05:40|7271.1|7256.1|7270.6|7255.6|7271.1|7256.1|7270.6|7255.6|0
1730973950000|2024-11-07 10:05:50|||||||||1
1730973960000|2024-11-07 10:06:00|7273.1|7258.1|7273.2|7258.2|7273.2|7258.2|7272.6|7257.6|12
1730973970000|2024-11-07 10:06:10|7273.6|7258.6|7274.2|7259.2|7274.2|7259.2|7273.6|7258.6|1
1730973980000|2024-11-07 10:06:20|7274.1|7259.1|7271.6|7256.6|7274.1|7259.1|7271.6|7256.6|1
1730973990000|2024-11-07 10:06:30|7272.1|7257.1|7271.6|7256.6|7272.1|7257.1|7271.6|7256.6|0
1730974000000|2024-11-07 10:06:40|7273.1|7258.1|7272.1|7257.1|7273.1|7258.1|7272.1|7257.1|4
1730974010000|2024-11-07 10:06:50|7271.6|7256.6|7272.6|7257.6|7272.6|7257.6|7271.6|7256.6|1
1730974040000|2024-11-07 10:07:20|7272.1|7257.1|7272.7|7257.7|7272.7|7257.7|7272.1|7257.1|2
1730974050000|2024-11-07 10:07:30|7273.1|7258.1|7269.6|7254.6|7273.1|7258.1|7269.6|7254.6|9
1730974060000|2024-11-07 10:07:40|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.1|7256.1|4
1730974070000|2024-11-07 10:07:50|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|1
1730974080000|2024-11-07 10:08:00|7273.6|7258.6|7271.7|7256.7|7273.6|7258.6|7271.7|7256.7|0
1730974090000|2024-11-07 10:08:10|7271.6|7256.6|7273.2|7258.2|7273.2|7258.2|7271.2|7256.2|3
1730974110000|2024-11-07 10:08:30|7273.1|7258.1|7272.7|7257.7|7273.1|7258.1|7272.7|7257.7|0
1730974120000|2024-11-07 10:08:40|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1730974130000|2024-11-07 10:08:50|7271.7|7256.7|7273.6|7258.6|7273.6|7258.6|7271.7|7256.7|4
1730974140000|2024-11-07 10:09:00|7273.2|7258.2|7272.7|7257.7|7273.7|7258.7|7272.7|7257.7|1
1730974160000|2024-11-07 10:09:20|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|0
1730974170000|2024-11-07 10:09:30|7272.7|7257.7|7272.6|7257.6|7272.7|7257.7|7272.6|7257.6|2
1730974180000|2024-11-07 10:09:40|7272.1|7257.1|7273.6|7258.6|7273.6|7258.6|7272.1|7257.1|3
1730974200000|2024-11-07 10:10:00|||||||||3
1730974210000|2024-11-07 10:10:10|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|2
1730974240000|2024-11-07 10:10:40|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|0
1730974270000|2024-11-07 10:11:10|||||||||1
1730974340000|2024-11-07 10:12:20|7270.2|7255.2|7272.1|7257.1|7272.1|7257.1|7270.2|7255.2|1
1730974350000|2024-11-07 10:12:30|7272.7|7257.7|7273.1|7258.1|7273.1|7258.1|7272.7|7257.7|0
1730974360000|2024-11-07 10:12:40|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1730974380000|2024-11-07 10:13:00|7273.1|7258.1|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|0
1730974390000|2024-11-07 10:13:10|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1730974400000|2024-11-07 10:13:20|7273.7|7258.7|7274.1|7259.1|7274.1|7259.1|7273.7|7258.7|0
1730974430000|2024-11-07 10:13:50|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|3
1730974440000|2024-11-07 10:14:00|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1730974460000|2024-11-07 10:14:20|7276.7|7261.7|7278.2|7263.2|7278.2|7263.2|7276.7|7261.7|1
1730974470000|2024-11-07 10:14:30|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|4
1730974480000|2024-11-07 10:14:40|||||||||1
1730974520000|2024-11-07 10:15:20|7278.2|7263.2|7278.6|7263.6|7278.7|7263.7|7278.2|7263.2|0
1730974550000|2024-11-07 10:15:50|7278.1|7263.1|7278.1|7263.1|7278.2|7263.2|7278.1|7263.1|0
1730974560000|2024-11-07 10:16:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1730974580000|2024-11-07 10:16:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|0
1730974630000|2024-11-07 10:17:10|7278.7|7263.7|7279.1|7264.1|7279.1|7264.1|7278.7|7263.7|0
1730974670000|2024-11-07 10:17:50|7278.6|7263.6|7277.7|7262.7|7278.6|7263.6|7276.7|7261.7|2
1730974680000|2024-11-07 10:18:00|7278.2|7263.2|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|0
1730974690000|2024-11-07 10:18:10|||||||||2
1730974700000|2024-11-07 10:18:20|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730974720000|2024-11-07 10:18:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|1
1730974730000|2024-11-07 10:18:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|0
1730974760000|2024-11-07 10:19:20|7281.2|7266.2|7279.7|7264.7|7281.2|7266.2|7279.7|7264.7|3
1730974780000|2024-11-07 10:19:40|7280.6|7265.6|7280.7|7265.7|7280.7|7265.7|7280.6|7265.6|1
1730974800000|2024-11-07 10:20:00|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|0
1730974840000|2024-11-07 10:20:40|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1730974870000|2024-11-07 10:21:10|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730974900000|2024-11-07 10:21:40|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730975000000|2024-11-07 10:23:20|7282.1|7267.1|7282.2|7267.2|7282.2|7267.2|7282.1|7267.1|1
1730975040000|2024-11-07 10:24:00|7280.6|7265.6|7280.7|7265.7|7280.7|7265.7|7280.2|7265.2|7
1730975060000|2024-11-07 10:24:20|7280.6|7265.6|7280.2|7265.2|7280.6|7265.6|7280.2|7265.2|0
1730975090000|2024-11-07 10:24:50|7280.1|7265.1|7279.7|7264.7|7280.1|7265.1|7279.7|7264.7|0
1730975110000|2024-11-07 10:25:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1730975130000|2024-11-07 10:25:30|7279.8|7264.8|7279.7|7264.7|7279.8|7264.8|7279.7|7264.7|2
1730975140000|2024-11-07 10:25:40|||||||||1
1730975160000|2024-11-07 10:26:00|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730975230000|2024-11-07 10:27:10|||||||||1
1730975250000|2024-11-07 10:27:30|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|3
1730975260000|2024-11-07 10:27:40|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|2
1730975270000|2024-11-07 10:27:50|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|1
1730975290000|2024-11-07 10:28:10|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1730975340000|2024-11-07 10:29:00|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|0
1730975390000|2024-11-07 10:29:50|7278.1|7263.1|7278.2|7263.2|7278.2|7263.2|7278.1|7263.1|1
1730975400000|2024-11-07 10:30:00|7279.2|7264.2|7278.7|7263.7|7279.2|7264.2|7278.7|7263.7|1
1730975410000|2024-11-07 10:30:10|7278.6|7263.6|7278.7|7263.7|7278.7|7263.7|7278.6|7263.6|0
1730975430000|2024-11-07 10:30:30|7279.2|7264.2|7280.6|7265.6|7280.6|7265.6|7279.2|7264.2|1
1730975440000|2024-11-07 10:30:40|7280.7|7265.7|7280.1|7265.1|7281.6|7266.6|7279.7|7264.7|4
1730975460000|2024-11-07 10:31:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1730975500000|2024-11-07 10:31:40|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1730975640000|2024-11-07 10:34:00|7278.6|7263.6|7279.1|7264.1|7279.1|7264.1|7278.6|7263.6|1
1730975830000|2024-11-07 10:37:10|7279.2|7264.2|7281.2|7266.2|7281.2|7266.2|7279.2|7264.2|6
1730975850000|2024-11-07 10:37:30|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1730975900000|2024-11-07 10:38:20|7282.6|7267.6|7282.7|7267.7|7282.7|7267.7|7282.6|7267.6|1
1730975910000|2024-11-07 10:38:30|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1730975940000|2024-11-07 10:39:00|||||||||1
1730976030000|2024-11-07 10:40:30|7283.2|7268.2|7281.6|7266.6|7283.6|7268.6|7281.6|7266.6|19
1730976040000|2024-11-07 10:40:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730976050000|2024-11-07 10:40:50|7279.6|7264.6|7280.1|7265.1|7280.1|7265.1|7279.6|7264.6|0
1730976060000|2024-11-07 10:41:00|7279.6|7264.6|7280.7|7265.7|7280.7|7265.7|7279.6|7264.6|4
1730976070000|2024-11-07 10:41:10|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1730976160000|2024-11-07 10:42:40|||||||||1
1730976290000|2024-11-07 10:44:50|||||||||1
1730976410000|2024-11-07 10:46:50|7279.7|7264.7|7279.6|7264.6|7279.7|7264.7|7279.6|7264.6|3
1730976430000|2024-11-07 10:47:10|7280.1|7265.1|7280.6|7265.6|7280.6|7265.6|7280.1|7265.1|0
1730976440000|2024-11-07 10:47:20|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|1
1730976450000|2024-11-07 10:47:30|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|0
1730976470000|2024-11-07 10:47:50|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.1|7268.1|1
1730976550000|2024-11-07 10:49:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|1
1730976580000|2024-11-07 10:49:40|7281.7|7266.7|7278.2|7263.2|7281.7|7266.7|7278.2|7263.2|5
1730976590000|2024-11-07 10:49:50|7277.7|7262.7|7278.2|7263.2|7278.2|7263.2|7277.7|7262.7|0
1730976600000|2024-11-07 10:50:00|7278.7|7263.7|7278.2|7263.2|7278.7|7263.7|7277.7|7262.7|0
1730976610000|2024-11-07 10:50:10|7278.1|7263.1|7278.2|7263.2|7278.2|7263.2|7277.7|7262.7|0
1730976640000|2024-11-07 10:50:40|7278.7|7263.7|7283.1|7268.1|7283.1|7268.1|7278.7|7263.7|6
1730976660000|2024-11-07 10:51:00|7283.2|7268.2|7283.6|7268.6|7283.6|7268.6|7283.2|7268.2|1
1730976720000|2024-11-07 10:52:00|7283.2|7268.2|7281.7|7266.7|7283.2|7268.2|7280.6|7265.6|6
1730976730000|2024-11-07 10:52:10|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1730976750000|2024-11-07 10:52:30|7282.6|7267.6|7283.1|7268.1|7283.1|7268.1|7282.6|7267.6|0
1730976760000|2024-11-07 10:52:40|7282.7|7267.7|7282.1|7267.1|7282.7|7267.7|7282.1|7267.1|2
1730976780000|2024-11-07 10:53:00|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1730976790000|2024-11-07 10:53:10|7282.1|7267.1|7279.7|7264.7|7282.1|7267.1|7279.1|7264.1|3
1730976840000|2024-11-07 10:54:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1730976860000|2024-11-07 10:54:20|||||||||1
1730976890000|2024-11-07 10:54:50|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1730976900000|2024-11-07 10:55:00|7280.2|7265.2|7277.6|7262.6|7280.2|7265.2|7277.2|7262.2|8
1730976910000|2024-11-07 10:55:10|7278.7|7263.7|7279.7|7264.7|7279.7|7264.7|7278.7|7263.7|1
1730976950000|2024-11-07 10:55:50|||||||||1
1730976970000|2024-11-07 10:56:10|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|0
1730977030000|2024-11-07 10:57:10|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730977050000|2024-11-07 10:57:30|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|4
1730977060000|2024-11-07 10:57:40|7278.6|7263.6|7278.1|7263.1|7278.7|7263.7|7275.6|7260.6|42
1730977070000|2024-11-07 10:57:50|7278.2|7263.2|7279.6|7264.6|7279.6|7264.6|7278.2|7263.2|0
1730977080000|2024-11-07 10:58:00|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|1
1730977130000|2024-11-07 10:58:50|7278.6|7263.6|7279.1|7264.1|7279.1|7264.1|7278.6|7263.6|1
1730977140000|2024-11-07 10:59:00|||||||||1
1730977170000|2024-11-07 10:59:30|||||||||1
1730977180000|2024-11-07 10:59:40|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1730977200000|2024-11-07 11:00:00|7277.6|7262.6|7277.7|7262.7|7278.2|7263.2|7277.6|7262.6|5
1730977210000|2024-11-07 11:00:10|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1730977240000|2024-11-07 11:00:40|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|1
1730977250000|2024-11-07 11:00:50|||||||||1
1730977270000|2024-11-07 11:01:10|7280.7|7265.7|7280.2|7265.2|7280.7|7265.7|7279.7|7264.7|1
1730977280000|2024-11-07 11:01:20|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|0
1730977310000|2024-11-07 11:01:50|||||||||1
1730977320000|2024-11-07 11:02:00|||||||||1
1730977340000|2024-11-07 11:02:20|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.1|7266.1|0
1730977370000|2024-11-07 11:02:50|7282.5|7267.5|7282.7|7267.7|7282.7|7267.7|7282.5|7267.5|1
1730977410000|2024-11-07 11:03:30|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|4
1730977420000|2024-11-07 11:03:40|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|7280.6|7265.6|0
1730977430000|2024-11-07 11:03:50|7280.7|7265.7|7280.6|7265.6|7281.2|7266.2|7280.6|7265.6|0
1730977440000|2024-11-07 11:04:00|7280.7|7265.7|7280.7|7265.7|7281.2|7266.2|7280.7|7265.7|0
1730977450000|2024-11-07 11:04:10|7281.2|7266.2|7280.7|7265.7|7281.2|7266.2|7280.7|7265.7|0
1730977500000|2024-11-07 11:05:00|7281.2|7266.2|7280.7|7265.7|7281.2|7266.2|7280.7|7265.7|0
1730977540000|2024-11-07 11:05:40|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730977550000|2024-11-07 11:05:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|1
1730977660000|2024-11-07 11:07:40|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7281.2|7266.2|1
1730977710000|2024-11-07 11:08:30|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1730977730000|2024-11-07 11:08:50|7279.3|7264.3|7279.2|7264.2|7279.3|7264.3|7279.2|7264.2|5
1730977760000|2024-11-07 11:09:20|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1730977770000|2024-11-07 11:09:30|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|1
1730977780000|2024-11-07 11:09:40|||||||||1
1730977800000|2024-11-07 11:10:00|7279.7|7264.7|7279.2|7264.2|7279.7|7264.7|7279.2|7264.2|0
1730977940000|2024-11-07 11:12:20|||||||||1
1730977990000|2024-11-07 11:13:10|||||||||1
1730978010000|2024-11-07 11:13:30|||||||||3
1730978050000|2024-11-07 11:14:10|||||||||1
1730978140000|2024-11-07 11:15:40|7279.6|7264.6|7279.2|7264.2|7279.6|7264.6|7279.2|7264.2|2
1730978210000|2024-11-07 11:16:50|||||||||1
1730978220000|2024-11-07 11:17:00|||||||||2
1730978320000|2024-11-07 11:18:40|||||||||2
1730978340000|2024-11-07 11:19:00|||||||||1
1730978380000|2024-11-07 11:19:40|7280.1|7265.1|7280.2|7265.2|7280.2|7265.2|7280.1|7265.1|1
1730978440000|2024-11-07 11:20:40|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7277.6|7262.6|8
1730978470000|2024-11-07 11:21:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|1
1730978490000|2024-11-07 11:21:30|7278.1|7263.1|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|0
1730978620000|2024-11-07 11:23:40|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1730978690000|2024-11-07 11:24:50|7277.7|7262.7|7278.2|7263.2|7278.2|7263.2|7277.7|7262.7|2
1730978700000|2024-11-07 11:25:00|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1730978710000|2024-11-07 11:25:10|7279.1|7264.1|7280.2|7265.2|7280.2|7265.2|7279.1|7264.1|3
1730978730000|2024-11-07 11:25:30|7281.2|7266.2|7281.7|7266.7|7281.7|7266.7|7281.2|7266.2|2
1730978740000|2024-11-07 11:25:40|7282.2|7267.2|7280.1|7265.1|7282.2|7267.2|7280.1|7265.1|7
1730978750000|2024-11-07 11:25:50|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|5
1730978760000|2024-11-07 11:26:00|||||||||1
1730978770000|2024-11-07 11:26:10|||||||||1
1730978780000|2024-11-07 11:26:20|7279.7|7264.7|7279.2|7264.2|7279.7|7264.7|7279.2|7264.2|2
1730979010000|2024-11-07 11:30:10|7277.7|7262.7|7278.1|7263.1|7278.6|7263.6|7277.7|7262.7|1
1730979020000|2024-11-07 11:30:20|7277.7|7262.7|7278.1|7263.1|7278.2|7263.2|7277.7|7262.7|0
1730979030000|2024-11-07 11:30:30|7277.7|7262.7|7278.7|7263.7|7278.7|7263.7|7277.7|7262.7|2
1730979060000|2024-11-07 11:31:00|7279.2|7264.2|7278.6|7263.6|7279.2|7264.2|7278.6|7263.6|1
1730979070000|2024-11-07 11:31:10|7277.7|7262.7|7276.7|7261.7|7277.7|7262.7|7276.7|7261.7|4
1730979120000|2024-11-07 11:32:00|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|2
1730979130000|2024-11-07 11:32:10|7274.7|7259.7|7274.2|7259.2|7274.7|7259.7|7273.7|7258.7|1
1730979140000|2024-11-07 11:32:20|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|4
1730979160000|2024-11-07 11:32:40|||||||||2
1730979170000|2024-11-07 11:32:50|||||||||2
1730979180000|2024-11-07 11:33:00|7274.8|7259.8|7276.2|7261.2|7276.2|7261.2|7274.8|7259.8|1
1730979200000|2024-11-07 11:33:20|7276.7|7261.7|7277.7|7262.7|7277.7|7262.7|7276.7|7261.7|1
1730979270000|2024-11-07 11:34:30|7274.7|7259.7|7275.7|7260.7|7275.7|7260.7|7274.7|7259.7|16
1730979280000|2024-11-07 11:34:40|7276.2|7261.2|7277.2|7262.2|7277.2|7262.2|7276.2|7261.2|1
1730979290000|2024-11-07 11:34:50|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|7274.2|7259.2|15
1730979300000|2024-11-07 11:35:00|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|0
1730979310000|2024-11-07 11:35:10|7273.1|7258.1|7273.6|7258.6|7273.6|7258.6|7273.1|7258.1|17
1730979320000|2024-11-07 11:35:20|7273.7|7258.7|7272.2|7257.2|7273.7|7258.7|7272.2|7257.2|4
1730979330000|2024-11-07 11:35:30|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|2
1730979340000|2024-11-07 11:35:40|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1730979350000|2024-11-07 11:35:50|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|3
1730979380000|2024-11-07 11:36:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1730979430000|2024-11-07 11:37:10|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1730979440000|2024-11-07 11:37:20|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|2
1730979520000|2024-11-07 11:38:40|7271.7|7256.7|7272.1|7257.1|7272.1|7257.1|7271.7|7256.7|0
1730979600000|2024-11-07 11:40:00|||||||||2
1730979610000|2024-11-07 11:40:10|||||||||1
1730979630000|2024-11-07 11:40:30|7274.4|7259.4|7275.2|7260.2|7275.2|7260.2|7274.4|7259.4|2
1730979640000|2024-11-07 11:40:40|7275.7|7260.7|7275.1|7260.1|7276.7|7261.7|7275.1|7260.1|13
1730979650000|2024-11-07 11:40:50|7274.1|7259.1|7274.1|7259.1|7274.6|7259.6|7274.1|7259.1|0
1730979660000|2024-11-07 11:41:00|7274.7|7259.7|7274.6|7259.6|7274.7|7259.7|7274.6|7259.6|0
1730979670000|2024-11-07 11:41:10|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1730979680000|2024-11-07 11:41:20|7274.2|7259.2|7274.6|7259.6|7274.6|7259.6|7274.2|7259.2|0
1730979690000|2024-11-07 11:41:30|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1730979740000|2024-11-07 11:42:20|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1730979750000|2024-11-07 11:42:30|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1730979780000|2024-11-07 11:43:00|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1730979800000|2024-11-07 11:43:20|||||||||1
1730979910000|2024-11-07 11:45:10|7273.2|7258.2|7274.2|7259.2|7274.2|7259.2|7273.2|7258.2|1
1730979960000|2024-11-07 11:46:00|7275.1|7260.1|7276.2|7261.2|7276.2|7261.2|7275.1|7260.1|9
1730979980000|2024-11-07 11:46:20|||||||||1
1730980020000|2024-11-07 11:47:00|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1730980060000|2024-11-07 11:47:40|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|0
1730980090000|2024-11-07 11:48:10|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|0
1730980150000|2024-11-07 11:49:10|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|1
1730980160000|2024-11-07 11:49:20|||||||||1
1730980190000|2024-11-07 11:49:50|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|2
1730980200000|2024-11-07 11:50:00|7275.2|7260.2|7276.2|7261.2|7276.2|7261.2|7275.2|7260.2|0
1730980210000|2024-11-07 11:50:10|7276.3|7261.3|7277.7|7262.7|7278.2|7263.2|7276.3|7261.3|0
1730980270000|2024-11-07 11:51:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1730980280000|2024-11-07 11:51:20|7275.2|7260.2|7277.2|7262.2|7277.2|7262.2|7275.2|7260.2|4
1730980290000|2024-11-07 11:51:30|7276.7|7261.7|7277.2|7262.2|7277.2|7262.2|7276.7|7261.7|0
1730980330000|2024-11-07 11:52:10|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1730980340000|2024-11-07 11:52:20|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|0
1730980370000|2024-11-07 11:52:50|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|0
1730980390000|2024-11-07 11:53:10|7278.5|7263.5|7277.1|7262.1|7278.5|7263.5|7277.1|7262.1|0
1730980400000|2024-11-07 11:53:20|||||||||1
1730980420000|2024-11-07 11:53:40|7277.2|7262.2|7277.6|7262.6|7277.7|7262.7|7277.1|7262.1|0
1730980500000|2024-11-07 11:55:00|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|0
1730980580000|2024-11-07 11:56:20|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|2
1730980800000|2024-11-07 12:00:00|7278.7|7263.7|7277.8|7262.8|7278.7|7263.7|7277.8|7262.8|4
1730980810000|2024-11-07 12:00:10|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|2
1730980820000|2024-11-07 12:00:20|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|0
1730980830000|2024-11-07 12:00:30|7277.8|7262.8|7278.2|7263.2|7278.2|7263.2|7277.8|7262.8|2
1730980850000|2024-11-07 12:00:50|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1730980860000|2024-11-07 12:01:00|7277.8|7262.8|7277.7|7262.7|7278.2|7263.2|7277.7|7262.7|1
1730980910000|2024-11-07 12:01:50|||||||||2
1730980930000|2024-11-07 12:02:10|7278.2|7263.2|7278.3|7263.3|7278.3|7263.3|7278.2|7263.2|8
1730980940000|2024-11-07 12:02:20|7281.2|7266.2|7281.3|7266.3|7281.3|7266.3|7281.2|7266.2|1
1730980980000|2024-11-07 12:03:00|7281.8|7266.8|7279.8|7264.8|7281.8|7266.8|7279.8|7264.8|6
1730980990000|2024-11-07 12:03:10|7280.2|7265.2|7287.7|7272.7|7287.7|7272.7|7280.2|7265.2|19
1730981000000|2024-11-07 12:03:20|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|1
1730981010000|2024-11-07 12:03:30|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|7287.3|7272.3|0
1730981020000|2024-11-07 12:03:40|7287.7|7272.7|7287.2|7272.2|7287.7|7272.7|7286.7|7271.7|2
1730981040000|2024-11-07 12:04:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1730981050000|2024-11-07 12:04:10|7287.2|7272.2|7286.7|7271.7|7287.2|7272.2|7286.7|7271.7|0
1730981070000|2024-11-07 12:04:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1730981080000|2024-11-07 12:04:40|7286.7|7271.7|7285.7|7270.7|7287.7|7272.7|7285.7|7270.7|8
1730981090000|2024-11-07 12:04:50|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.6|7270.6|0
1730981100000|2024-11-07 12:05:00|7285.6|7270.6|7285.7|7270.7|7285.7|7270.7|7285.1|7270.1|2
1730981130000|2024-11-07 12:05:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730981150000|2024-11-07 12:05:50|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|5
1730981180000|2024-11-07 12:06:20|7288.2|7273.2|7286.2|7271.2|7288.2|7273.2|7286.2|7271.2|6
1730981200000|2024-11-07 12:06:40|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730981230000|2024-11-07 12:07:10|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730981320000|2024-11-07 12:08:40|||||||||1
1730981340000|2024-11-07 12:09:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|2
1730981360000|2024-11-07 12:09:20|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1730981390000|2024-11-07 12:09:50|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1730981400000|2024-11-07 12:10:00|7287.1|7272.1|7287.7|7272.7|7287.7|7272.7|7287.1|7272.1|1
1730981430000|2024-11-07 12:10:30|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1730981460000|2024-11-07 12:11:00|||||||||2
1730981480000|2024-11-07 12:11:20|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1730981500000|2024-11-07 12:11:40|7287.6|7272.6|7288.2|7273.2|7288.2|7273.2|7286.7|7271.7|4
1730981550000|2024-11-07 12:12:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730981600000|2024-11-07 12:13:20|7288.2|7273.2|7289.2|7274.2|7289.2|7274.2|7288.2|7273.2|1
1730981660000|2024-11-07 12:14:20|||||||||2
1730981690000|2024-11-07 12:14:50|7289.7|7274.7|7290.2|7275.2|7290.2|7275.2|7289.7|7274.7|13
1730981700000|2024-11-07 12:15:00|7289.7|7274.7|7290.2|7275.2|7290.2|7275.2|7289.7|7274.7|5
1730981710000|2024-11-07 12:15:10|7290.1|7275.1|7290.2|7275.2|7290.2|7275.2|7289.6|7274.6|7
1730981730000|2024-11-07 12:15:30|||||||||1
1730981740000|2024-11-07 12:15:40|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|4
1730981760000|2024-11-07 12:16:00|7290.8|7275.8|7293.6|7278.6|7293.6|7278.6|7290.8|7275.8|44
1730981770000|2024-11-07 12:16:10|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|3
1730981780000|2024-11-07 12:16:20|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1730981790000|2024-11-07 12:16:30|7292.2|7277.2|7290.7|7275.7|7292.2|7277.2|7290.7|7275.7|9
1730981800000|2024-11-07 12:16:40|7291.6|7276.6|7291.1|7276.1|7291.6|7276.6|7291.1|7276.1|0
1730981810000|2024-11-07 12:16:50|7290.6|7275.6|7289.7|7274.7|7290.6|7275.6|7289.7|7274.7|0
1730981820000|2024-11-07 12:17:00|7289.6|7274.6|7289.2|7274.2|7289.6|7274.6|7289.1|7274.1|1
1730981840000|2024-11-07 12:17:20|7289.1|7274.1|7289.2|7274.2|7289.2|7274.2|7289.1|7274.1|0
1730981850000|2024-11-07 12:17:30|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|7289.7|7274.7|1
1730981880000|2024-11-07 12:18:00|||||||||1
1730981890000|2024-11-07 12:18:10|7289.8|7274.8|7290.7|7275.7|7291.6|7276.6|7289.8|7274.8|2
1730981900000|2024-11-07 12:18:20|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1730981910000|2024-11-07 12:18:30|7290.7|7275.7|7290.6|7275.6|7290.7|7275.7|7290.6|7275.6|1
1730981920000|2024-11-07 12:18:40|7289.7|7274.7|7290.7|7275.7|7290.7|7275.7|7289.7|7274.7|0
1730981940000|2024-11-07 12:19:00|7290.2|7275.2|7288.6|7273.6|7290.6|7275.6|7288.6|7273.6|3
1730981950000|2024-11-07 12:19:10|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|2
1730981960000|2024-11-07 12:19:20|||||||||2
1730981970000|2024-11-07 12:19:30|||||||||10
1730981980000|2024-11-07 12:19:40|7286.1|7271.1|7285.1|7270.1|7286.1|7271.1|7285.1|7270.1|1
1730981990000|2024-11-07 12:19:50|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730982010000|2024-11-07 12:20:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730982020000|2024-11-07 12:20:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730982030000|2024-11-07 12:20:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7
1730982060000|2024-11-07 12:21:00|||||||||2
1730982070000|2024-11-07 12:21:10|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|0
1730982120000|2024-11-07 12:22:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|3
1730982140000|2024-11-07 12:22:20|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730982170000|2024-11-07 12:22:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|5
1730982180000|2024-11-07 12:23:00|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|1
1730982190000|2024-11-07 12:23:10|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730982200000|2024-11-07 12:23:20|7288.6|7273.6|7288.7|7273.7|7288.7|7273.7|7288.6|7273.6|1
1730982260000|2024-11-07 12:24:20|7290.7|7275.7|7291.2|7276.2|7291.2|7276.2|7290.7|7275.7|2
1730982270000|2024-11-07 12:24:30|7290.7|7275.7|7291.2|7276.2|7291.2|7276.2|7290.7|7275.7|0
1730982280000|2024-11-07 12:24:40|7291.7|7276.7|7291.2|7276.2|7291.7|7276.7|7291.2|7276.2|1
1730982290000|2024-11-07 12:24:50|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|1
1730982300000|2024-11-07 12:25:00|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1730982310000|2024-11-07 12:25:10|7291.2|7276.2|7290.7|7275.7|7291.2|7276.2|7290.7|7275.7|0
1730982350000|2024-11-07 12:25:50|7289.7|7274.7|7288.7|7273.7|7289.7|7274.7|7287.7|7272.7|3
1730982360000|2024-11-07 12:26:00|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|0
1730982370000|2024-11-07 12:26:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1730982380000|2024-11-07 12:26:20|7290.2|7275.2|7290.7|7275.7|7290.7|7275.7|7290.2|7275.2|3
1730982410000|2024-11-07 12:26:50|7289.8|7274.8|7287.7|7272.7|7289.8|7274.8|7287.7|7272.7|6
1730982420000|2024-11-07 12:27:00|7288.2|7273.2|7290.7|7275.7|7290.7|7275.7|7288.2|7273.2|2
1730982430000|2024-11-07 12:27:10|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|1
1730982440000|2024-11-07 12:27:20|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1730982450000|2024-11-07 12:27:30|||||||||1
1730982470000|2024-11-07 12:27:50|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|0
1730982500000|2024-11-07 12:28:20|||||||||2
1730982530000|2024-11-07 12:28:50|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1730982560000|2024-11-07 12:29:20|||||||||2
1730982630000|2024-11-07 12:30:30|||||||||5
1730982640000|2024-11-07 12:30:40|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|0
1730982650000|2024-11-07 12:30:50|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|1
1730982660000|2024-11-07 12:31:00|7291.7|7276.7|7289.2|7274.2|7292.2|7277.2|7289.2|7274.2|10
1730982670000|2024-11-07 12:31:10|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|7289.1|7274.1|2
1730982680000|2024-11-07 12:31:20|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.1|7274.1|0
1730982710000|2024-11-07 12:31:50|||||||||2
1730982730000|2024-11-07 12:32:10|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|1
1730982740000|2024-11-07 12:32:20|7284.7|7269.7|7284.2|7269.2|7284.7|7269.7|7284.2|7269.2|1
1730982750000|2024-11-07 12:32:30|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1730982760000|2024-11-07 12:32:40|7283.8|7268.8|7284.7|7269.7|7284.7|7269.7|7283.8|7268.8|1
1730982770000|2024-11-07 12:32:50|7285.2|7270.2|7284.8|7269.8|7285.3|7270.3|7284.8|7269.8|5
1730982800000|2024-11-07 12:33:20|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1730982810000|2024-11-07 12:33:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730982820000|2024-11-07 12:33:40|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1730982900000|2024-11-07 12:35:00|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.2|7269.2|4
1730982910000|2024-11-07 12:35:10|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.2|7267.2|3
1730982940000|2024-11-07 12:35:40|||||||||1
1730982950000|2024-11-07 12:35:50|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1730982960000|2024-11-07 12:36:00|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1730982990000|2024-11-07 12:36:30|7283.2|7268.2|7284.2|7269.2|7284.2|7269.2|7281.7|7266.7|5
1730983000000|2024-11-07 12:36:40|7283.7|7268.7|7283.2|7268.2|7283.7|7268.7|7283.2|7268.2|0
1730983010000|2024-11-07 12:36:50|7283.3|7268.3|7283.8|7268.8|7283.8|7268.8|7283.3|7268.3|4
1730983020000|2024-11-07 12:37:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1730983050000|2024-11-07 12:37:30|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1730983070000|2024-11-07 12:37:50|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|3
1730983090000|2024-11-07 12:38:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|0
1730983160000|2024-11-07 12:39:20|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|7286.8|7271.8|1
1730983170000|2024-11-07 12:39:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730983180000|2024-11-07 12:39:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1730983210000|2024-11-07 12:40:10|||||||||1
1730983230000|2024-11-07 12:40:30|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|2
1730983320000|2024-11-07 12:42:00|7287.2|7272.2|7283.7|7268.7|7287.2|7272.2|7283.7|7268.7|12
1730983330000|2024-11-07 12:42:10|7282.7|7267.7|7284.2|7269.2|7284.2|7269.2|7282.7|7267.7|0
1730983340000|2024-11-07 12:42:20|7283.7|7268.7|7285.8|7270.8|7285.8|7270.8|7283.7|7268.7|2
1730983370000|2024-11-07 12:42:50|7286.3|7271.3|7287.7|7272.7|7287.7|7272.7|7286.3|7271.3|1
1730983390000|2024-11-07 12:43:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1730983440000|2024-11-07 12:44:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730983450000|2024-11-07 12:44:10|7286.7|7271.7|7287.7|7272.7|7287.7|7272.7|7286.7|7271.7|0
1730983510000|2024-11-07 12:45:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1730983520000|2024-11-07 12:45:20|7286.2|7271.2|7287.2|7272.2|7287.2|7272.2|7286.2|7271.2|0
1730983550000|2024-11-07 12:45:50|7287.3|7272.3|7287.7|7272.7|7287.7|7272.7|7287.3|7272.3|0
1730983560000|2024-11-07 12:46:00|7287.8|7272.8|7288.3|7273.3|7288.3|7273.3|7287.8|7272.8|1
1730983570000|2024-11-07 12:46:10|7288.7|7273.7|7291.7|7276.7|7291.7|7276.7|7288.7|7273.7|23
1730983590000|2024-11-07 12:46:30|7292.2|7277.2|7291.7|7276.7|7292.2|7277.2|7291.7|7276.7|0
1730983600000|2024-11-07 12:46:40|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1730983610000|2024-11-07 12:46:50|||||||||2
1730983620000|2024-11-07 12:47:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|0
1730983630000|2024-11-07 12:47:10|||||||||3
1730983640000|2024-11-07 12:47:20|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1730983700000|2024-11-07 12:48:20|7290.7|7275.7|7291.2|7276.2|7291.7|7276.7|7290.7|7275.7|8
1730983710000|2024-11-07 12:48:30|7291.7|7276.7|7291.8|7276.8|7291.8|7276.8|7291.7|7276.7|0
1730983730000|2024-11-07 12:48:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|0
1730983740000|2024-11-07 12:49:00|7292.8|7277.8|7292.3|7277.3|7292.8|7277.8|7292.3|7277.3|1
1730983790000|2024-11-07 12:49:50|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|0
1730983830000|2024-11-07 12:50:30|7293.7|7278.7|7291.3|7276.3|7293.7|7278.7|7291.3|7276.3|12
1730983840000|2024-11-07 12:50:40|7293.3|7278.3|7291.8|7276.8|7293.8|7278.8|7291.8|7276.8|8
1730983850000|2024-11-07 12:50:50|7293.3|7278.3|7292.8|7277.8|7293.3|7278.3|7291.3|7276.3|12
1730983860000|2024-11-07 12:51:00|7292.2|7277.2|7291.3|7276.3|7292.2|7277.2|7291.2|7276.2|12
1730983870000|2024-11-07 12:51:10|7292.3|7277.3|7291.8|7276.8|7292.3|7277.3|7291.8|7276.8|1
1730983880000|2024-11-07 12:51:20|7292.3|7277.3|7292.8|7277.8|7293.2|7278.2|7292.3|7277.3|2
1730983910000|2024-11-07 12:51:50|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|3
1730983960000|2024-11-07 12:52:40|7293.8|7278.8|7294.3|7279.3|7294.3|7279.3|7293.8|7278.8|6
1730983970000|2024-11-07 12:52:50|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|5
1730983980000|2024-11-07 12:53:00|7292.3|7277.3|7292.8|7277.8|7292.8|7277.8|7292.3|7277.3|2
1730983990000|2024-11-07 12:53:10|7292.3|7277.3|7292.8|7277.8|7292.8|7277.8|7292.3|7277.3|2
1730984000000|2024-11-07 12:53:20|7293.2|7278.2|7293.3|7278.3|7293.3|7278.3|7292.8|7277.8|1
1730984020000|2024-11-07 12:53:40|7296.8|7281.8|7299.3|7284.3|7299.3|7284.3|7296.8|7281.8|65
1730984030000|2024-11-07 12:53:50|7298.8|7283.8|7299.9|7284.9|7299.9|7284.9|7298.8|7283.8|37
1730984040000|2024-11-07 12:54:00|7299.7|7284.7|7296.8|7281.8|7299.7|7284.7|7295.8|7280.8|13
1730984050000|2024-11-07 12:54:10|7297.3|7282.3|7297.2|7282.2|7297.3|7282.3|7297.2|7282.2|0
1730984060000|2024-11-07 12:54:20|7296.8|7281.8|7296.3|7281.3|7298.3|7283.3|7296.3|7281.3|8
1730984070000|2024-11-07 12:54:30|7296.2|7281.2|7295.8|7280.8|7296.2|7281.2|7294.8|7279.8|9
1730984080000|2024-11-07 12:54:40|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294.7|7279.7|6
1730984090000|2024-11-07 12:54:50|7295.8|7280.8|7295.3|7280.3|7295.8|7280.8|7295.3|7280.3|1
1730984100000|2024-11-07 12:55:00|7296.8|7281.8|7296.7|7281.7|7296.8|7281.8|7296.7|7281.7|3
1730984110000|2024-11-07 12:55:10|7296.8|7281.8|7297.3|7282.3|7297.3|7282.3|7296.8|7281.8|0
1730984120000|2024-11-07 12:55:20|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|7297.8|7282.8|0
1730984150000|2024-11-07 12:55:50|7298.3|7283.3|7299.8|7284.8|7299.8|7284.8|7298.3|7283.3|2
1730984170000|2024-11-07 12:56:10|7298.9|7283.9|7297.8|7282.8|7298.9|7283.9|7297.8|7282.8|5
1730984180000|2024-11-07 12:56:20|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|1
1730984200000|2024-11-07 12:56:40|7297.7|7282.7|7297.8|7282.8|7297.8|7282.8|7297.7|7282.7|1
1730984210000|2024-11-07 12:56:50|7298.3|7283.3|7298.3|7283.3|7298.3|7283.3|7297.8|7282.8|1
1730984220000|2024-11-07 12:57:00|7297.8|7282.8|7298.2|7283.2|7298.2|7283.2|7297.8|7282.8|25
1730984230000|2024-11-07 12:57:10|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|7296.2|7281.2|1
1730984240000|2024-11-07 12:57:20|7296.3|7281.3|7298.8|7283.8|7298.8|7283.8|7296.2|7281.2|15
1730984250000|2024-11-07 12:57:30|7299.8|7284.8|7300.8|7285.8|7300.8|7285.8|7299.8|7284.8|1
1730984260000|2024-11-07 12:57:40|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.4|7287.4|37
1730984270000|2024-11-07 12:57:50|7301.8|7286.8|7300.8|7285.8|7301.8|7286.8|7300.8|7285.8|2
1730984280000|2024-11-07 12:58:00|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|7299.3|7284.3|2
1730984290000|2024-11-07 12:58:10|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|1
1730984340000|2024-11-07 12:59:00|||||||||1
1730984350000|2024-11-07 12:59:10|||||||||11
1730984370000|2024-11-07 12:59:30|7298.2|7283.2|7297.3|7282.3|7298.2|7283.2|7297.3|7282.3|8
1730984380000|2024-11-07 12:59:40|7296.8|7281.8|7296.8|7281.8|7297.3|7282.3|7296.8|7281.8|3
1730984390000|2024-11-07 12:59:50|7297.3|7282.3|7297.8|7282.8|7297.8|7282.8|7297.3|7282.3|1
1730984400000|2024-11-07 13:00:00|7298.4|7283.4|7307.4|7292.4|7307.4|7292.4|7298.4|7283.4|152
1730984410000|2024-11-07 13:00:10|7307.5|7292.5|7305.9|7290.9|7307.9|7292.9|7305.9|7290.9|5
1730984420000|2024-11-07 13:00:20|7306.4|7291.4|7307|7292|7307.4|7292.4|7306.4|7291.4|1
1730984430000|2024-11-07 13:00:30|7308.5|7293.5|7309.4|7294.4|7309.4|7294.4|7308.4|7293.4|34
1730984440000|2024-11-07 13:00:40|7307.4|7292.4|7308.4|7293.4|7308.4|7293.4|7306.9|7291.9|25
1730984450000|2024-11-07 13:00:50|7308.9|7293.9|7309.3|7294.3|7309.9|7294.9|7308.4|7293.4|14
1730984460000|2024-11-07 13:01:00|7308.9|7293.9|7309.9|7294.9|7309.9|7294.9|7308.9|7293.9|18
1730984470000|2024-11-07 13:01:10|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|15
1730984480000|2024-11-07 13:01:20|7309.9|7294.9|7312.9|7297.9|7312.9|7297.9|7309.9|7294.9|59
1730984490000|2024-11-07 13:01:30|||||||||3
1730984500000|2024-11-07 13:01:40|7312|7297|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|5
1730984510000|2024-11-07 13:01:50|7312.4|7297.4|7312.9|7297.9|7312.9|7297.9|7312.4|7297.4|0
1730984520000|2024-11-07 13:02:00|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|16
1730984530000|2024-11-07 13:02:10|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|3
1730984540000|2024-11-07 13:02:20|7314.5|7299.5|7315|7300|7315|7300|7314.5|7299.5|19
1730984550000|2024-11-07 13:02:30|7315.4|7300.4|7314.9|7299.9|7315.4|7300.4|7314.9|7299.9|9
1730984560000|2024-11-07 13:02:40|7313.9|7298.9|7314.4|7299.4|7314.4|7299.4|7313.9|7298.9|13
1730984570000|2024-11-07 13:02:50|7313.9|7298.9|7315.4|7300.4|7315.4|7300.4|7313.9|7298.9|5
1730984580000|2024-11-07 13:03:00|||||||||1
1730984590000|2024-11-07 13:03:10|7315|7300|7318.5|7303.5|7318.5|7303.5|7315|7300|76
1730984600000|2024-11-07 13:03:20|7317|7302|7316.5|7301.5|7317|7302|7315.5|7300.5|19
1730984630000|2024-11-07 13:03:50|7317|7302|7317|7302|7317|7302|7317|7302|2
1730984640000|2024-11-07 13:04:00|7318|7303|7318|7303|7318|7303|7318|7303|9
1730984650000|2024-11-07 13:04:10|7317|7302|7316.5|7301.5|7317|7302|7315.5|7300.5|11
1730984660000|2024-11-07 13:04:20|7315.6|7300.6|7316|7301|7316|7301|7314|7299|5
1730984670000|2024-11-07 13:04:30|7312|7297|7318|7303|7318|7303|7312|7297|40
1730984680000|2024-11-07 13:04:40|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|183
1730984690000|2024-11-07 13:04:50|7317.1|7302.1|7315.1|7300.1|7317.1|7302.1|7314.6|7299.6|27
1730984700000|2024-11-07 13:05:00|7314.6|7299.6|7315.1|7300.1|7315.1|7300.1|7314.6|7299.6|6
1730984710000|2024-11-07 13:05:10|7315.6|7300.6|7314.6|7299.6|7315.6|7300.6|7314.6|7299.6|4
1730984720000|2024-11-07 13:05:20|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.6|7299.6|5
1730984730000|2024-11-07 13:05:30|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1730984740000|2024-11-07 13:05:40|||||||||3
1730984750000|2024-11-07 13:05:50|7315.6|7300.6|7315.6|7300.6|7316.1|7301.1|7315.6|7300.6|25
1730984760000|2024-11-07 13:06:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.7|7300.7|1
1730984770000|2024-11-07 13:06:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|3
1730984780000|2024-11-07 13:06:20|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.7|7300.7|6
1730984790000|2024-11-07 13:06:30|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|33
1730984800000|2024-11-07 13:06:40|7316.8|7301.8|7312.7|7297.7|7317.2|7302.2|7312.7|7297.7|24
1730984810000|2024-11-07 13:06:50|7313.7|7298.7|7314.7|7299.7|7314.7|7299.7|7313.7|7298.7|3
1730984820000|2024-11-07 13:07:00|7313.8|7298.8|7312.7|7297.7|7314.2|7299.2|7312.7|7297.7|11
1730984830000|2024-11-07 13:07:10|7310.8|7295.8|7313.2|7298.2|7313.2|7298.2|7310.8|7295.8|2
1730984840000|2024-11-07 13:07:20|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|4
1730984850000|2024-11-07 13:07:30|7314.3|7299.3|7314.7|7299.7|7314.7|7299.7|7314.3|7299.3|1
1730984860000|2024-11-07 13:07:40|7315.2|7300.2|7316.8|7301.8|7316.8|7301.8|7315.2|7300.2|9
1730984870000|2024-11-07 13:07:50|7316.2|7301.2|7315.8|7300.8|7316.3|7301.3|7315.8|7300.8|2
1730984880000|2024-11-07 13:08:00|7315.7|7300.7|7314.8|7299.8|7315.7|7300.7|7314.7|7299.7|5
1730984890000|2024-11-07 13:08:10|7315.3|7300.3|7314.8|7299.8|7315.3|7300.3|7314.3|7299.3|1
1730984900000|2024-11-07 13:08:20|7315.3|7300.3|7314.8|7299.8|7315.8|7300.8|7314.8|7299.8|1
1730984910000|2024-11-07 13:08:30|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|4
1730984920000|2024-11-07 13:08:40|7315.8|7300.8|7319.7|7304.7|7324.7|7309.7|7315.8|7300.8|23
1730984930000|2024-11-07 13:08:50|7318.2|7303.2|7317.7|7302.7|7318.2|7303.2|7316.7|7301.7|15
1730984940000|2024-11-07 13:09:00|7317.2|7302.2|7316.8|7301.8|7317.2|7302.2|7316.8|7301.8|0
1730984950000|2024-11-07 13:09:10|7317.7|7302.7|7318.3|7303.3|7318.3|7303.3|7317.2|7302.2|6
1730984960000|2024-11-07 13:09:20|7318.2|7303.2|7312.6|7297.6|7318.2|7303.2|7312.6|7297.6|44
1730984970000|2024-11-07 13:09:30|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|7
1730984980000|2024-11-07 13:09:40|7311.7|7296.7|7311.7|7296.7|7312.1|7297.1|7311.7|7296.7|4
1730984990000|2024-11-07 13:09:50|7312.1|7297.1|7312.6|7297.6|7313.6|7298.6|7312.1|7297.1|3
1730985000000|2024-11-07 13:10:00|7310.5|7295.5|7310.1|7295.1|7310.6|7295.6|7310.1|7295.1|5
1730985010000|2024-11-07 13:10:10|7309.5|7294.5|7306.6|7291.6|7309.5|7294.5|7306.6|7291.6|1
1730985020000|2024-11-07 13:10:20|7307.6|7292.6|7307.6|7292.6|7312.6|7297.6|7305.5|7290.5|19
1730985030000|2024-11-07 13:10:30|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7306.7|7291.7|5
1730985040000|2024-11-07 13:10:40|7308.6|7293.6|7304.6|7289.6|7308.6|7293.6|7304.6|7289.6|8
1730985050000|2024-11-07 13:10:50|7304.7|7289.7|7306|7291|7307|7292|7304.7|7289.7|5
1730985060000|2024-11-07 13:11:00|7305.6|7290.6|7304.1|7289.1|7308.1|7293.1|7304.1|7289.1|5
1730985080000|2024-11-07 13:11:20|7304.6|7289.6|7305.1|7290.1|7305.6|7290.6|7304.6|7289.6|2
1730985090000|2024-11-07 13:11:30|7306.1|7291.1|7308.1|7293.1|7308.1|7293.1|7306.1|7291.1|0
1730985100000|2024-11-07 13:11:40|7307.5|7292.5|7308.5|7293.5|7308.5|7293.5|7307.5|7292.5|5
1730985110000|2024-11-07 13:11:50|7308|7293|7308|7293|7308|7293|7308|7293|1
1730985120000|2024-11-07 13:12:00|7308.1|7293.1|7308.5|7293.5|7308.5|7293.5|7308.1|7293.1|0
1730985130000|2024-11-07 13:12:10|7309.5|7294.5|7309.5|7294.5|7310.5|7295.5|7309.5|7294.5|6
1730985150000|2024-11-07 13:12:30|7310|7295|7308.5|7293.5|7310|7295|7307.5|7292.5|4
1730985180000|2024-11-07 13:13:00|7309|7294|7309.5|7294.5|7309.5|7294.5|7309|7294|7
1730985190000|2024-11-07 13:13:10|||||||||3
1730985200000|2024-11-07 13:13:20|7309.6|7294.6|7310.1|7295.1|7310.1|7295.1|7309.6|7294.6|12
1730985210000|2024-11-07 13:13:30|7310.2|7295.2|7311.6|7296.6|7311.6|7296.6|7310.2|7295.2|4
1730985220000|2024-11-07 13:13:40|7311.7|7296.7|7312.1|7297.1|7312.1|7297.1|7311.7|7296.7|0
1730985230000|2024-11-07 13:13:50|7312.6|7297.6|7317.6|7302.6|7317.6|7302.6|7312.6|7297.6|13
1730985240000|2024-11-07 13:14:00|7318.6|7303.6|7318.6|7303.6|7319.6|7304.6|7318.1|7303.1|20
1730985280000|2024-11-07 13:14:40|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|2
1730985290000|2024-11-07 13:14:50|7317.7|7302.7|7315.2|7300.2|7317.7|7302.7|7315.2|7300.2|104
1730985300000|2024-11-07 13:15:00|7315.7|7300.7|7315.7|7300.7|7317.2|7302.2|7313.7|7298.7|8
1730985310000|2024-11-07 13:15:10|7316.3|7301.3|7316.7|7301.7|7317.2|7302.2|7316.3|7301.3|1
1730985320000|2024-11-07 13:15:20|7316.8|7301.8|7316.2|7301.2|7317.7|7302.7|7316.2|7301.2|8
1730985340000|2024-11-07 13:15:40|7316.3|7301.3|7317.7|7302.7|7317.7|7302.7|7316.3|7301.3|0
1730985360000|2024-11-07 13:16:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1730985370000|2024-11-07 13:16:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|0
1730985390000|2024-11-07 13:16:30|7316.8|7301.8|7316.7|7301.7|7316.8|7301.8|7316.7|7301.7|4
1730985400000|2024-11-07 13:16:40|7316.8|7301.8|7318.3|7303.3|7318.3|7303.3|7316.8|7301.8|3
1730985410000|2024-11-07 13:16:50|||||||||1
1730985430000|2024-11-07 13:17:10|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|2
1730985440000|2024-11-07 13:17:20|||||||||1
1730985460000|2024-11-07 13:17:40|7319.8|7304.8|7319.3|7304.3|7319.8|7304.8|7319.3|7304.3|3
1730985500000|2024-11-07 13:18:20|7319.8|7304.8|7321.8|7306.8|7321.8|7306.8|7319.8|7304.8|96
1730985510000|2024-11-07 13:18:30|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.3|7306.3|6
1730985520000|2024-11-07 13:18:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|10
1730985530000|2024-11-07 13:18:50|7321.3|7306.3|7320.3|7305.3|7321.3|7306.3|7320.3|7305.3|3
1730985540000|2024-11-07 13:19:00|7319.8|7304.8|7320.8|7305.8|7320.8|7305.8|7319.8|7304.8|20
1730985550000|2024-11-07 13:19:10|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.3|7306.3|2
1730985560000|2024-11-07 13:19:20|||||||||1
1730985570000|2024-11-07 13:19:30|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1730985580000|2024-11-07 13:19:40|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|7324.3|7309.3|27
1730985590000|2024-11-07 13:19:50|7323.3|7308.3|7322.8|7307.8|7323.3|7308.3|7322.3|7307.3|37
1730985610000|2024-11-07 13:20:10|||||||||1
1730985620000|2024-11-07 13:20:20|7322.3|7307.3|7321.3|7306.3|7322.3|7307.3|7321.3|7306.3|2
1730985630000|2024-11-07 13:20:30|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|1
1730985640000|2024-11-07 13:20:40|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|1
1730985650000|2024-11-07 13:20:50|7320.4|7305.4|7319.8|7304.8|7320.8|7305.8|7319.8|7304.8|3
1730985660000|2024-11-07 13:21:00|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|20
1730985670000|2024-11-07 13:21:10|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1730985680000|2024-11-07 13:21:20|7320.3|7305.3|7321.8|7306.8|7322.3|7307.3|7320.3|7305.3|3
1730985690000|2024-11-07 13:21:30|||||||||1
1730985710000|2024-11-07 13:21:50|||||||||2
1730985730000|2024-11-07 13:22:10|7322.8|7307.8|7323.3|7308.3|7323.3|7308.3|7322.8|7307.8|6
1730985740000|2024-11-07 13:22:20|||||||||2
1730985750000|2024-11-07 13:22:30|7322.4|7307.4|7323.3|7308.3|7323.3|7308.3|7322.3|7307.3|16
1730985770000|2024-11-07 13:22:50|7323.2|7308.2|7323.3|7308.3|7323.3|7308.3|7323.2|7308.2|3
1730985790000|2024-11-07 13:23:10|7322.3|7307.3|7321.8|7306.8|7322.3|7307.3|7321.8|7306.8|1
1730985810000|2024-11-07 13:23:30|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.3|7305.3|3
1730985830000|2024-11-07 13:23:50|7321.3|7306.3|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|17
1730985840000|2024-11-07 13:24:00|7320.2|7305.2|7319.3|7304.3|7320.2|7305.2|7319.3|7304.3|1
1730985850000|2024-11-07 13:24:10|7319.8|7304.8|7319.3|7304.3|7319.8|7304.8|7319.3|7304.3|4
1730985860000|2024-11-07 13:24:20|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|2
1730985870000|2024-11-07 13:24:30|7318.8|7303.8|7317.8|7302.8|7318.8|7303.8|7317.8|7302.8|9
1730985880000|2024-11-07 13:24:40|7316.8|7301.8|7315.7|7300.7|7317.3|7302.3|7315.7|7300.7|5
1730985890000|2024-11-07 13:24:50|7314.8|7299.8|7314.2|7299.2|7314.8|7299.8|7313.7|7298.7|6
1730985900000|2024-11-07 13:25:00|7314.3|7299.3|7315.2|7300.2|7318.3|7303.3|7314.3|7299.3|12
1730985910000|2024-11-07 13:25:10|7314.7|7299.7|7313.2|7298.2|7314.7|7299.7|7313.2|7298.2|1
1730985920000|2024-11-07 13:25:20|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|2
1730985930000|2024-11-07 13:25:30|7311.8|7296.8|7314.8|7299.8|7314.8|7299.8|7311.8|7296.8|3
1730985940000|2024-11-07 13:25:40|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1730985950000|2024-11-07 13:25:50|7313.2|7298.2|7312.8|7297.8|7313.2|7298.2|7312.8|7297.8|5
1730985970000|2024-11-07 13:26:10|||||||||6
1730985990000|2024-11-07 13:26:30|7313.3|7298.3|7312.3|7297.3|7313.3|7298.3|7312.3|7297.3|6
1730986000000|2024-11-07 13:26:40|7312.2|7297.2|7312.3|7297.3|7312.3|7297.3|7311.8|7296.8|2
1730986020000|2024-11-07 13:27:00|7313.3|7298.3|7315.3|7300.3|7315.3|7300.3|7313.3|7298.3|6
1730986030000|2024-11-07 13:27:10|7315.7|7300.7|7315.3|7300.3|7315.7|7300.7|7315.3|7300.3|3
1730986050000|2024-11-07 13:27:30|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|0
1730986060000|2024-11-07 13:27:40|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|2
1730986070000|2024-11-07 13:27:50|||||||||2
1730986080000|2024-11-07 13:28:00|7316.2|7301.2|7316.3|7301.3|7316.3|7301.3|7316.2|7301.2|6
1730986130000|2024-11-07 13:28:50|7316.8|7301.8|7311.7|7296.7|7316.8|7301.8|7311.7|7296.7|26
1730986140000|2024-11-07 13:29:00|7316.3|7291.3|7307.8|7292.8|7316.3|7292.8|7303.7|7288.7|1
1730986150000|2024-11-07 13:29:10|7307.7|7292.7|7309.3|7294.3|7309.3|7294.3|7307.2|7292.2|2
1730986160000|2024-11-07 13:29:20|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|7308.2|7293.2|1
1730986170000|2024-11-07 13:29:30|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|7307.8|7292.8|0
1730986180000|2024-11-07 13:29:40|7307.7|7292.7|7307.8|7292.8|7307.8|7292.8|7307.7|7292.7|2
1730986200000|2024-11-07 13:30:00|7307.7|7292.7|7306.6|7291.6|7307.7|7292.7|7306.6|7291.6|8
1730986210000|2024-11-07 13:30:10|7305.7|7290.7|7307.9|7292.9|7307.9|7292.9|7305.7|7290.7|6
1730986220000|2024-11-07 13:30:20|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|2
1730986230000|2024-11-07 13:30:30|7310.4|7295.4|7309.8|7294.8|7310.4|7295.4|7309.4|7294.4|11
1730986240000|2024-11-07 13:30:40|7309.9|7294.9|7309.3|7294.3|7310.4|7295.4|7309.3|7294.3|15
1730986250000|2024-11-07 13:30:50|7309.8|7294.8|7298.7|7283.7|7309.8|7294.8|7298.7|7283.7|46
1730986260000|2024-11-07 13:31:00|7296.8|7281.8|7298.2|7283.2|7298.3|7283.3|7294.3|7279.3|4
1730986270000|2024-11-07 13:31:10|7298.8|7283.8|7300.4|7285.4|7300.4|7285.4|7298.8|7283.8|0
1730986280000|2024-11-07 13:31:20|7300.3|7285.3|7297.3|7282.3|7300.3|7285.3|7297.3|7282.3|5
1730986290000|2024-11-07 13:31:30|7297|7282|7286.7|7271.7|7297|7282|7286.7|7271.7|35
1730986300000|2024-11-07 13:31:40|7285.7|7270.7|7287.2|7272.2|7287.3|7272.3|7285.7|7270.7|14
1730986310000|2024-11-07 13:31:50|7287.3|7272.3|7287.2|7272.2|7287.3|7272.3|7287.2|7272.2|4
1730986320000|2024-11-07 13:32:00|7287.8|7272.8|7289.3|7274.3|7289.3|7274.3|7287.8|7272.8|3
1730986330000|2024-11-07 13:32:10|7289.4|7274.4|7291.2|7276.2|7291.2|7276.2|7289.4|7274.4|2
1730986340000|2024-11-07 13:32:20|7290.4|7275.4|7285.2|7270.2|7291.6|7276.6|7285.2|7270.2|15
1730986350000|2024-11-07 13:32:30|7284.2|7269.2|7285.2|7270.2|7285.2|7270.2|7284.2|7269.2|4
1730986360000|2024-11-07 13:32:40|7285.4|7270.4|7287.7|7272.7|7287.7|7272.7|7285.4|7270.4|1
1730986370000|2024-11-07 13:32:50|7286.7|7271.7|7287.7|7272.7|7287.7|7272.7|7285.3|7270.3|3
1730986380000|2024-11-07 13:33:00|7288.3|7273.3|7290.2|7275.2|7293.2|7278.2|7288.3|7273.3|7
1730986390000|2024-11-07 13:33:10|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|1
1730986400000|2024-11-07 13:33:20|7290.3|7275.3|7290.7|7275.7|7290.7|7275.7|7290.3|7275.3|0
1730986410000|2024-11-07 13:33:30|7290.5|7275.5|7289.6|7274.6|7290.5|7275.5|7287.7|7272.7|12
1730986420000|2024-11-07 13:33:40|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1730986440000|2024-11-07 13:34:00|7287.8|7272.8|7287.3|7272.3|7287.8|7272.8|7287.3|7272.3|2
1730986450000|2024-11-07 13:34:10|7287.2|7272.2|7290.3|7275.3|7290.3|7275.3|7286.8|7271.8|2
1730986480000|2024-11-07 13:34:40|7291.8|7276.8|7291.8|7276.8|7292.2|7277.2|7291.8|7276.8|3
1730986490000|2024-11-07 13:34:50|7292.3|7277.3|7288.7|7273.7|7293.3|7278.3|7288.7|7273.7|3
1730986500000|2024-11-07 13:35:00|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7286.8|7271.8|1
1730986510000|2024-11-07 13:35:10|7287.7|7272.7|7290.3|7275.3|7290.3|7275.3|7287.7|7272.7|0
1730986520000|2024-11-07 13:35:20|7290.8|7275.8|7291.7|7276.7|7292.3|7277.3|7290.8|7275.8|2
1730986530000|2024-11-07 13:35:30|7290.8|7275.8|7290.8|7275.8|7292.3|7277.3|7290.8|7275.8|16
1730986540000|2024-11-07 13:35:40|7290.7|7275.7|7291.8|7276.8|7291.8|7276.8|7290.3|7275.3|3
1730986550000|2024-11-07 13:35:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|3
1730986560000|2024-11-07 13:36:00|7294.3|7279.3|7296.3|7281.3|7296.3|7281.3|7294.2|7279.2|4
1730986570000|2024-11-07 13:36:10|7296.8|7281.8|7296.3|7281.3|7299.3|7284.3|7296.2|7281.2|8
1730986580000|2024-11-07 13:36:20|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|2
1730986590000|2024-11-07 13:36:30|7296.3|7281.3|7298.3|7283.3|7298.3|7283.3|7296.3|7281.3|6
1730986600000|2024-11-07 13:36:40|7295.8|7280.8|7295.3|7280.3|7296.3|7281.3|7293.8|7278.8|12
1730986640000|2024-11-07 13:37:20|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|7296.3|7281.3|0
1730986660000|2024-11-07 13:37:40|7296.2|7281.2|7295.8|7280.8|7296.2|7281.2|7295.8|7280.8|0
1730986670000|2024-11-07 13:37:50|7295.3|7280.3|7296.9|7281.9|7296.9|7281.9|7295.3|7280.3|7
1730986680000|2024-11-07 13:38:00|7297.4|7282.4|7301.3|7286.3|7301.3|7286.3|7297.4|7282.4|11
1730986690000|2024-11-07 13:38:10|7300.3|7285.3|7299.8|7284.8|7300.3|7285.3|7299.8|7284.8|2
1730986710000|2024-11-07 13:38:30|||||||||2
1730986720000|2024-11-07 13:38:40|7299.3|7284.3|7300.3|7285.3|7300.4|7285.4|7299.3|7284.3|11
1730986730000|2024-11-07 13:38:50|7300.4|7285.4|7300.8|7285.8|7300.8|7285.8|7300.4|7285.4|1
1730986750000|2024-11-07 13:39:10|7299.3|7284.3|7300.3|7285.3|7300.3|7285.3|7299.3|7284.3|9
1730986760000|2024-11-07 13:39:20|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|4
1730986770000|2024-11-07 13:39:30|7298.8|7283.8|7298.3|7283.3|7298.8|7283.8|7297.3|7282.3|7
1730986780000|2024-11-07 13:39:40|7297.3|7282.3|7296.8|7281.8|7297.8|7282.8|7296.8|7281.8|1
1730986790000|2024-11-07 13:39:50|7297.9|7282.9|7298.3|7283.3|7298.3|7283.3|7297.9|7282.9|4
1730986800000|2024-11-07 13:40:00|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|7297.3|7282.3|0
1730986810000|2024-11-07 13:40:10|7295.5|7280.5|7295.9|7280.9|7295.9|7280.9|7295.3|7280.3|4
1730986820000|2024-11-07 13:40:20|7296.8|7281.8|7298.8|7283.8|7299.4|7284.4|7296.8|7281.8|4
1730986830000|2024-11-07 13:40:30|7300.4|7285.4|7300.3|7285.3|7300.9|7285.9|7299.9|7284.9|8
1730986840000|2024-11-07 13:40:40|7299.9|7284.9|7298.8|7283.8|7299.9|7284.9|7298.8|7283.8|5
1730986850000|2024-11-07 13:40:50|7298.9|7283.9|7295.4|7280.4|7298.9|7283.9|7295.4|7280.4|5
1730986860000|2024-11-07 13:41:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|3
1730986870000|2024-11-07 13:41:10|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7293.4|7278.4|1
1730986880000|2024-11-07 13:41:20|7294.5|7279.5|7297.4|7282.4|7297.4|7282.4|7294.5|7279.5|0
1730986890000|2024-11-07 13:41:30|7297.9|7282.9|7297.4|7282.4|7297.9|7282.9|7296.3|7281.3|8
1730986900000|2024-11-07 13:41:40|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|7297.9|7282.9|0
1730986910000|2024-11-07 13:41:50|||||||||1
1730986920000|2024-11-07 13:42:00|7298.4|7283.4|7300.4|7285.4|7300.4|7285.4|7298.4|7283.4|35
1730986930000|2024-11-07 13:42:10|7301.9|7286.9|7302.4|7287.4|7303.9|7288.9|7301.9|7286.9|11
1730986940000|2024-11-07 13:42:20|7301.4|7286.4|7301.9|7286.9|7301.9|7286.9|7301.4|7286.4|1
1730986950000|2024-11-07 13:42:30|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|0
1730986980000|2024-11-07 13:43:00|7302.8|7287.8|7302.9|7287.9|7302.9|7287.9|7302.8|7287.8|1
1730987000000|2024-11-07 13:43:20|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7
1730987010000|2024-11-07 13:43:30|7302.9|7287.9|7305.9|7290.9|7305.9|7290.9|7302.9|7287.9|2
1730987020000|2024-11-07 13:43:40|7306.4|7291.4|7304.9|7289.9|7306.4|7291.4|7304.9|7289.9|4
1730987030000|2024-11-07 13:43:50|7305.4|7290.4|7304.4|7289.4|7305.4|7290.4|7304.4|7289.4|2
1730987040000|2024-11-07 13:44:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|62
1730987050000|2024-11-07 13:44:10|7305.9|7290.9|7307|7292|7307|7292|7305.9|7290.9|58
1730987060000|2024-11-07 13:44:20|7308.1|7293.1|7307.6|7292.6|7308.2|7293.2|7307.6|7292.6|54
1730987070000|2024-11-07 13:44:30|7306.7|7291.7|7306.2|7291.2|7306.7|7291.7|7306.2|7291.2|2
1730987080000|2024-11-07 13:44:40|7307.2|7292.2|7305.7|7290.7|7307.2|7292.2|7305.7|7290.7|3
1730987090000|2024-11-07 13:44:50|7306.7|7291.7|7307.2|7292.2|7307.2|7292.2|7306.7|7291.7|2
1730987100000|2024-11-07 13:45:00|7308.2|7293.2|7307.7|7292.7|7310.3|7295.3|7307.7|7292.7|23
1730987110000|2024-11-07 13:45:10|7307.2|7292.2|7306.6|7291.6|7307.2|7292.2|7306.6|7291.6|16
1730987120000|2024-11-07 13:45:20|7306.2|7291.2|7303.6|7288.6|7306.2|7291.2|7303.1|7288.1|26
1730987130000|2024-11-07 13:45:30|7303|7288|7306.1|7291.1|7306.1|7291.1|7303|7288|4
1730987140000|2024-11-07 13:45:40|7306.6|7291.6|7307.1|7292.1|7307.1|7292.1|7306.6|7291.6|3
1730987150000|2024-11-07 13:45:50|7307|7292|7303.9|7288.9|7307|7292|7303.9|7288.9|28
1730987160000|2024-11-07 13:46:00|7303|7288|7301.5|7286.5|7303|7288|7301.5|7286.5|7
1730987180000|2024-11-07 13:46:20|7298.5|7283.5|7298.1|7283.1|7298.6|7283.6|7298.1|7283.1|22
1730987190000|2024-11-07 13:46:30|7298|7283|7301.6|7286.6|7301.6|7286.6|7298|7283|7
1730987200000|2024-11-07 13:46:40|7301.7|7286.7|7301.2|7286.2|7302.1|7287.1|7301.2|7286.2|6
1730987210000|2024-11-07 13:46:50|7301|7286|7298.7|7283.7|7301|7286|7298.7|7283.7|0
1730987220000|2024-11-07 13:47:00|7300.1|7285.1|7298.7|7283.7|7300.7|7285.7|7298.1|7283.1|13
1730987230000|2024-11-07 13:47:10|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7298.1|7283.1|2
1730987240000|2024-11-07 13:47:20|7300.7|7285.7|7301.2|7286.2|7301.2|7286.2|7300.7|7285.7|3
1730987250000|2024-11-07 13:47:30|7302.6|7287.6|7305.2|7290.2|7305.2|7290.2|7302.6|7287.6|2
1730987270000|2024-11-07 13:47:50|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|0
1730987280000|2024-11-07 13:48:00|7306.2|7291.2|7308.2|7293.2|7308.2|7293.2|7306.2|7291.2|9
1730987290000|2024-11-07 13:48:10|7308.7|7293.7|7307.6|7292.6|7308.7|7293.7|7306.7|7291.7|13
1730987300000|2024-11-07 13:48:20|7307.7|7292.7|7305.6|7290.6|7307.7|7292.7|7305.1|7290.1|5
1730987310000|2024-11-07 13:48:30|7305.7|7290.7|7301.8|7286.8|7305.7|7290.7|7301.6|7286.6|8
1730987320000|2024-11-07 13:48:40|7303.6|7288.6|7301.1|7286.1|7303.6|7288.6|7301.1|7286.1|4
1730987330000|2024-11-07 13:48:50|7299.2|7284.2|7299.7|7284.7|7299.7|7284.7|7298.2|7283.2|1
1730987340000|2024-11-07 13:49:00|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|4
1730987350000|2024-11-07 13:49:10|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|14
1730987360000|2024-11-07 13:49:20|7298.5|7283.5|7298.1|7283.1|7298.5|7283.5|7298.1|7283.1|2
1730987370000|2024-11-07 13:49:30|7297.6|7282.6|7296.5|7281.5|7297.6|7282.6|7296.5|7281.5|4
1730987380000|2024-11-07 13:49:40|7297.1|7282.1|7298.5|7283.5|7298.5|7283.5|7296.7|7281.7|4
1730987390000|2024-11-07 13:49:50|7297.1|7282.1|7298.7|7283.7|7298.7|7283.7|7296.6|7281.6|15
1730987400000|2024-11-07 13:50:00|7299.6|7284.6|7300.1|7285.1|7300.2|7285.2|7299.6|7284.6|1
1730987410000|2024-11-07 13:50:10|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|1
1730987420000|2024-11-07 13:50:20|7300.7|7285.7|7303.1|7288.1|7303.1|7288.1|7300.2|7285.2|23
1730987430000|2024-11-07 13:50:30|7302.6|7287.6|7303.6|7288.6|7303.6|7288.6|7302.6|7287.6|2
1730987440000|2024-11-07 13:50:40|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|0
1730987450000|2024-11-07 13:50:50|7303.2|7288.2|7303.2|7288.2|7303.6|7288.6|7302.7|7287.7|3
1730987460000|2024-11-07 13:51:00|7303.7|7288.7|7303.1|7288.1|7304.1|7289.1|7302.6|7287.6|13
1730987470000|2024-11-07 13:51:10|||||||||1
1730987480000|2024-11-07 13:51:20|7302.5|7287.5|7302.6|7287.6|7302.6|7287.6|7302.5|7287.5|4
1730987490000|2024-11-07 13:51:30|7302|7287|7299.1|7284.1|7302|7287|7299.1|7284.1|2
1730987510000|2024-11-07 13:51:50|7298.9|7283.9|7295.6|7280.6|7298.9|7283.9|7295.6|7280.6|5
1730987520000|2024-11-07 13:52:00|||||||||2
1730987530000|2024-11-07 13:52:10|7293|7278|7292.7|7277.7|7293|7278|7292.7|7277.7|5
1730987540000|2024-11-07 13:52:20|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1730987550000|2024-11-07 13:52:30|7295.1|7280.1|7294.1|7279.1|7295.1|7280.1|7294.1|7279.1|1
1730987560000|2024-11-07 13:52:40|||||||||1
1730987570000|2024-11-07 13:52:50|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|2
1730987580000|2024-11-07 13:53:00|7293.1|7278.1|7293.5|7278.5|7293.5|7278.5|7293.1|7278.1|5
1730987590000|2024-11-07 13:53:10|||||||||2
1730987600000|2024-11-07 13:53:20|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|0
1730987610000|2024-11-07 13:53:30|7292.1|7277.1|7294|7279|7294|7279|7292.1|7277.1|9
1730987620000|2024-11-07 13:53:40|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|0
1730987630000|2024-11-07 13:53:50|7292.4|7277.4|7289.6|7274.6|7292.4|7277.4|7289.5|7274.5|1
1730987640000|2024-11-07 13:54:00|7291.1|7276.1|7292|7277|7292.1|7277.1|7291.1|7276.1|1
1730987650000|2024-11-07 13:54:10|7291.1|7276.1|7293.6|7278.6|7293.6|7278.6|7290.6|7275.6|9
1730987660000|2024-11-07 13:54:20|7293.1|7278.1|7285.6|7270.6|7293.1|7278.1|7285.1|7270.1|21
1730987670000|2024-11-07 13:54:30|7285.7|7270.7|7286.1|7271.1|7287.6|7272.6|7282.6|7267.6|23
1730987680000|2024-11-07 13:54:40|7286.2|7271.2|7281.5|7266.5|7290.1|7275.1|7281.5|7266.5|13
1730987690000|2024-11-07 13:54:50|7280|7265|7276.6|7261.6|7280.5|7265.5|7276.6|7261.6|20
1730987700000|2024-11-07 13:55:00|7276.1|7261.1|7275.1|7260.1|7280.5|7265.5|7275|7260|15
1730987710000|2024-11-07 13:55:10|7275.5|7260.5|7272|7257|7275.5|7260.5|7272|7257|18
1730987720000|2024-11-07 13:55:20|7272.5|7257.5|7270.5|7255.5|7272.5|7257.5|7270.5|7255.5|12
1730987730000|2024-11-07 13:55:30|7271.5|7256.5|7273|7258|7273|7258|7271.5|7256.5|14
1730987740000|2024-11-07 13:55:40|7273.2|7258.2|7276|7261|7276|7261|7273.2|7258.2|1
1730987750000|2024-11-07 13:55:50|7276.1|7261.1|7284.5|7269.5|7284.5|7269.5|7276.1|7261.1|25
1730987760000|2024-11-07 13:56:00|7284|7269|7284|7269|7284|7269|7283.5|7268.5|2
1730987770000|2024-11-07 13:56:10|7287|7272|7288.5|7273.5|7288.5|7273.5|7287|7272|4
1730987780000|2024-11-07 13:56:20|7286.5|7271.5|7286.8|7271.8|7286.8|7271.8|7286.5|7271.5|7
1730987790000|2024-11-07 13:56:30|7290.5|7275.5|7294|7279|7294|7279|7290.5|7275.5|1
1730987800000|2024-11-07 13:56:40|7294.5|7279.5|7292.9|7277.9|7294.5|7279.5|7292.9|7277.9|1
1730987810000|2024-11-07 13:56:50|7291.4|7276.4|7290|7275|7291.5|7276.5|7290|7275|2
1730987820000|2024-11-07 13:57:00|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290|7275|0
1730987840000|2024-11-07 13:57:20|7290.6|7275.6|7289.1|7274.1|7292.1|7277.1|7289.1|7274.1|5
1730987860000|2024-11-07 13:57:40|7290.1|7275.1|7291.6|7276.6|7291.6|7276.6|7289.6|7274.6|4
1730987870000|2024-11-07 13:57:50|||||||||1
1730987880000|2024-11-07 13:58:00|7291.7|7276.7|7293.5|7278.5|7293.5|7278.5|7291.7|7276.7|3
1730987890000|2024-11-07 13:58:10|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|0
1730987900000|2024-11-07 13:58:20|7292|7277|7292.6|7277.6|7292.6|7277.6|7291.6|7276.6|0
1730987920000|2024-11-07 13:58:40|7292.5|7277.5|7292.6|7277.6|7293|7278|7291.1|7276.1|2
1730987930000|2024-11-07 13:58:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|2
1730987940000|2024-11-07 13:59:00|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|14
1730987950000|2024-11-07 13:59:10|7292.6|7277.6|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|2
1730987960000|2024-11-07 13:59:20|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1730987970000|2024-11-07 13:59:30|7292.7|7277.7|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|0
1730987980000|2024-11-07 13:59:40|7292.6|7277.6|7293.2|7278.2|7293.2|7278.2|7292.6|7277.6|6
1730987990000|2024-11-07 13:59:50|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|7293.6|7278.6|2
1730988000000|2024-11-07 14:00:00|7290.1|7275.1|7289.1|7274.1|7290.1|7275.1|7287.1|7272.1|41
1730988020000|2024-11-07 14:00:20|7286.6|7271.6|7287.1|7272.1|7287.1|7272.1|7286.6|7271.6|2
1730988030000|2024-11-07 14:00:30|7286.6|7271.6|7287.2|7272.2|7287.2|7272.2|7286.6|7271.6|1
1730988040000|2024-11-07 14:00:40|||||||||1
1730988050000|2024-11-07 14:00:50|7287.1|7272.1|7286.5|7271.5|7287.1|7272.1|7286.5|7271.5|1
1730988060000|2024-11-07 14:01:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1730988070000|2024-11-07 14:01:10|7284.6|7269.6|7283.6|7268.6|7284.6|7269.6|7283.6|7268.6|2
1730988080000|2024-11-07 14:01:20|7284.6|7269.6|7286.6|7271.6|7286.6|7271.6|7284.6|7269.6|5
1730988090000|2024-11-07 14:01:30|7285.1|7270.1|7287.2|7272.2|7287.2|7272.2|7285.1|7270.1|10
1730988100000|2024-11-07 14:01:40|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|13
1730988120000|2024-11-07 14:02:00|7287.8|7272.8|7288.2|7273.2|7289.2|7274.2|7287.8|7272.8|2
1730988130000|2024-11-07 14:02:10|7287.2|7272.2|7287.2|7272.2|7287.7|7272.7|7287.1|7272.1|1
1730988140000|2024-11-07 14:02:20|7287.3|7272.3|7287.6|7272.6|7287.6|7272.6|7287.3|7272.3|31
1730988150000|2024-11-07 14:02:30|7287.2|7272.2|7285.1|7270.1|7287.2|7272.2|7285.1|7270.1|61
1730988160000|2024-11-07 14:02:40|7285.6|7270.6|7287.1|7272.1|7287.1|7272.1|7285.6|7270.6|128
1730988170000|2024-11-07 14:02:50|7286.2|7271.2|7287.2|7272.2|7287.2|7272.2|7286.2|7271.2|10
1730988180000|2024-11-07 14:03:00|7287.7|7272.7|7287.2|7272.2|7288.2|7273.2|7287.2|7272.2|11
1730988190000|2024-11-07 14:03:10|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|32
1730988200000|2024-11-07 14:03:20|7286.3|7271.3|7287.2|7272.2|7287.2|7272.2|7286.3|7271.3|10
1730988210000|2024-11-07 14:03:30|7291.3|7276.3|7291.8|7276.8|7291.8|7276.8|7291.3|7276.3|46
1730988230000|2024-11-07 14:03:50|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|0
1730988240000|2024-11-07 14:04:00|7292.2|7277.2|7291.2|7276.2|7292.2|7277.2|7291.2|7276.2|10
1730988250000|2024-11-07 14:04:10|7291.3|7276.3|7291.2|7276.2|7291.7|7276.7|7291.2|7276.2|3
1730988260000|2024-11-07 14:04:20|7291.3|7276.3|7291.2|7276.2|7291.3|7276.3|7291.2|7276.2|21
1730988270000|2024-11-07 14:04:30|7291.3|7276.3|7290.2|7275.2|7291.3|7276.3|7290.2|7275.2|6
1730988280000|2024-11-07 14:04:40|7288.3|7273.3|7288.8|7273.8|7288.8|7273.8|7287.8|7272.8|14
1730988290000|2024-11-07 14:04:50|7288.3|7273.3|7290.3|7275.3|7290.3|7275.3|7288.3|7273.3|4
1730988300000|2024-11-07 14:05:00|7292.3|7277.3|7292.8|7277.8|7292.8|7277.8|7292.3|7277.3|31
1730988310000|2024-11-07 14:05:10|||||||||3
1730988320000|2024-11-07 14:05:20|7292.9|7277.9|7294.3|7279.3|7294.3|7279.3|7292.9|7277.9|4
1730988330000|2024-11-07 14:05:30|7293.4|7278.4|7293.3|7278.3|7293.4|7278.4|7293.3|7278.3|4
1730988340000|2024-11-07 14:05:40|7292.2|7277.2|7291.2|7276.2|7292.2|7277.2|7291.2|7276.2|7
1730988350000|2024-11-07 14:05:50|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1730988360000|2024-11-07 14:06:00|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|1
1730988370000|2024-11-07 14:06:10|7290|7275|7285.7|7270.7|7290|7275|7285.7|7270.7|11
1730988380000|2024-11-07 14:06:20|7285.2|7270.2|7284.7|7269.7|7285.2|7270.2|7284.7|7269.7|5
1730988390000|2024-11-07 14:06:30|||||||||2
1730988400000|2024-11-07 14:06:40|7284.6|7269.6|7282.6|7267.6|7284.6|7269.6|7282.6|7267.6|4
1730988410000|2024-11-07 14:06:50|7283|7268|7282.6|7267.6|7283|7268|7282.6|7267.6|18
1730988420000|2024-11-07 14:07:00|7282.4|7267.4|7280.6|7265.6|7282.4|7267.4|7280.6|7265.6|8
1730988440000|2024-11-07 14:07:20|||||||||1
1730988450000|2024-11-07 14:07:30|7281.1|7266.1|7282.6|7267.6|7282.6|7267.6|7280.6|7265.6|3
1730988460000|2024-11-07 14:07:40|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|19
1730988470000|2024-11-07 14:07:50|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|5
1730988480000|2024-11-07 14:08:00|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|7283.6|7268.6|0
1730988490000|2024-11-07 14:08:10|||||||||1
1730988500000|2024-11-07 14:08:20|7284.1|7269.1|7287.1|7272.1|7287.1|7272.1|7284.1|7269.1|2
1730988510000|2024-11-07 14:08:30|7286.6|7271.6|7290.2|7275.2|7290.2|7275.2|7286.6|7271.6|3
1730988520000|2024-11-07 14:08:40|7289.1|7274.1|7287.1|7272.1|7289.1|7274.1|7287.1|7272.1|25
1730988530000|2024-11-07 14:08:50|||||||||2
1730988540000|2024-11-07 14:09:00|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|1
1730988550000|2024-11-07 14:09:10|||||||||3
1730988570000|2024-11-07 14:09:30|7286.8|7271.8|7286.3|7271.3|7286.8|7271.8|7286.3|7271.3|13
1730988580000|2024-11-07 14:09:40|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|3
1730988590000|2024-11-07 14:09:50|7286.3|7271.3|7288.8|7273.8|7288.8|7273.8|7286.3|7271.3|5
1730988600000|2024-11-07 14:10:00|7289.8|7274.8|7288.8|7273.8|7289.8|7274.8|7288.8|7273.8|42
1730988610000|2024-11-07 14:10:10|7288.3|7273.3|7287.8|7272.8|7288.3|7273.3|7287.8|7272.8|4
1730988620000|2024-11-07 14:10:20|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7287.9|7272.9|5
1730988630000|2024-11-07 14:10:30|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|7289.8|7274.8|16
1730988640000|2024-11-07 14:10:40|7290.3|7275.3|7289.8|7274.8|7290.3|7275.3|7289.8|7274.8|11
1730988650000|2024-11-07 14:10:50|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7291.3|7276.3|7
1730988660000|2024-11-07 14:11:00|7290.8|7275.8|7288.3|7273.3|7290.8|7275.8|7288.3|7273.3|13
1730988670000|2024-11-07 14:11:10|||||||||1
1730988680000|2024-11-07 14:11:20|7290.8|7275.8|7290.8|7275.8|7291.3|7276.3|7290.8|7275.8|1
1730988690000|2024-11-07 14:11:30|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|7292.3|7277.3|23
1730988700000|2024-11-07 14:11:40|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|7
1730988710000|2024-11-07 14:11:50|7294.4|7279.4|7294.8|7279.8|7294.8|7279.8|7294.3|7279.3|12
1730988720000|2024-11-07 14:12:00|||||||||4
1730988730000|2024-11-07 14:12:10|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|7293.3|7278.3|1
1730988740000|2024-11-07 14:12:20|||||||||4
1730988760000|2024-11-07 14:12:40|||||||||3
1730988770000|2024-11-07 14:12:50|7293.4|7278.4|7293.9|7278.9|7293.9|7278.9|7293.4|7278.4|115
1730988780000|2024-11-07 14:13:00|7293.5|7278.5|7298|7283|7298.5|7283.5|7293.5|7278.5|40
1730988790000|2024-11-07 14:13:10|7298.5|7283.5|7302|7287|7302|7287|7298.5|7283.5|44
1730988810000|2024-11-07 14:13:30|||||||||1
1730988820000|2024-11-07 14:13:40|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|3
1730988830000|2024-11-07 14:13:50|7301.5|7286.5|7302.5|7287.5|7302.5|7287.5|7301.5|7286.5|3
1730988840000|2024-11-07 14:14:00|7302.6|7287.6|7301.6|7286.6|7303|7288|7299.5|7284.5|108
1730988850000|2024-11-07 14:14:10|7301.7|7286.7|7300.1|7285.1|7301.7|7286.7|7300.1|7285.1|56
1730988860000|2024-11-07 14:14:20|7301.6|7286.6|7301.1|7286.1|7302.1|7287.1|7301.1|7286.1|13
1730988870000|2024-11-07 14:14:30|7300.6|7285.6|7299.1|7284.1|7300.6|7285.6|7299|7284|13
1730988880000|2024-11-07 14:14:40|7299.5|7284.5|7298.6|7283.6|7299.5|7284.5|7298.6|7283.6|1
1730988890000|2024-11-07 14:14:50|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|5
1730988900000|2024-11-07 14:15:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1730988910000|2024-11-07 14:15:10|7299.7|7284.7|7301.6|7286.6|7301.6|7286.6|7299.7|7284.7|6
1730988920000|2024-11-07 14:15:20|7301.7|7286.7|7301.6|7286.6|7301.7|7286.7|7301.6|7286.6|2
1730988930000|2024-11-07 14:15:30|7301.7|7286.7|7300.7|7285.7|7301.7|7286.7|7300.6|7285.6|16
1730988940000|2024-11-07 14:15:40|7300.6|7285.6|7300.5|7285.5|7300.6|7285.6|7300.5|7285.5|12
1730988950000|2024-11-07 14:15:50|7300|7285|7301.5|7286.5|7301.5|7286.5|7299.6|7284.6|3
1730988960000|2024-11-07 14:16:00|7301.6|7286.6|7299.6|7284.6|7301.6|7286.6|7299.6|7284.6|5
1730988970000|2024-11-07 14:16:10|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7298.6|7283.6|8
1730988980000|2024-11-07 14:16:20|7300|7285|7300|7285|7300|7285|7300|7285|0
1730988990000|2024-11-07 14:16:30|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|7299.6|7284.6|2
1730989000000|2024-11-07 14:16:40|7300|7285|7299.5|7284.5|7300|7285|7299.5|7284.5|7
1730989010000|2024-11-07 14:16:50|7300|7285|7298|7283|7300|7285|7298|7283|15
1730989020000|2024-11-07 14:17:00|7298.1|7283.1|7297|7282|7298.1|7283.1|7297|7282|1
1730989030000|2024-11-07 14:17:10|7295.7|7280.7|7297.6|7282.6|7297.6|7282.6|7295.6|7280.6|5
1730989040000|2024-11-07 14:17:20|7298.1|7283.1|7297.5|7282.5|7298.1|7283.1|7297.5|7282.5|15
1730989050000|2024-11-07 14:17:30|7297|7282|7291.5|7276.5|7297|7282|7291.5|7276.5|10
1730989060000|2024-11-07 14:17:40|7291|7276|7290.5|7275.5|7291.5|7276.5|7290.4|7275.4|18
1730989070000|2024-11-07 14:17:50|7290.4|7275.4|7291.5|7276.5|7291.5|7276.5|7290.4|7275.4|13
1730989080000|2024-11-07 14:18:00|7291.2|7276.2|7286.5|7271.5|7291.2|7276.2|7286.5|7271.5|13
1730989090000|2024-11-07 14:18:10|||||||||3
1730989100000|2024-11-07 14:18:20|7287|7272|7287.5|7272.5|7287.5|7272.5|7287|7272|1
1730989110000|2024-11-07 14:18:30|7287|7272|7284|7269|7287|7272|7284|7269|28
1730989120000|2024-11-07 14:18:40|7286|7271|7282.5|7267.5|7286|7271|7282.5|7267.5|6
1730989130000|2024-11-07 14:18:50|7283.5|7268.5|7286.5|7271.5|7286.5|7271.5|7283|7268|25
1730989140000|2024-11-07 14:19:00|7286.1|7271.1|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|2
1730989150000|2024-11-07 14:19:10|7287.1|7272.1|7287|7272|7287.5|7272.5|7287|7272|125
1730989160000|2024-11-07 14:19:20|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287|7272|5
1730989170000|2024-11-07 14:19:30|||||||||3
1730989180000|2024-11-07 14:19:40|7287.4|7272.4|7285|7270|7287.4|7272.4|7285|7270|19
1730989190000|2024-11-07 14:19:50|||||||||1
1730989200000|2024-11-07 14:20:00|||||||||1
1730989210000|2024-11-07 14:20:10|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|7284.5|7269.5|0
1730989220000|2024-11-07 14:20:20|7287|7272|7287.5|7272.5|7287.5|7272.5|7287|7272|2
1730989230000|2024-11-07 14:20:30|7287|7272|7287|7272|7287|7272|7287|7272|0
1730989240000|2024-11-07 14:20:40|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|7286.5|7271.5|0
1730989260000|2024-11-07 14:21:00|||||||||2
1730989270000|2024-11-07 14:21:10|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|0
1730989280000|2024-11-07 14:21:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|6
1730989290000|2024-11-07 14:21:30|7287|7272|7287|7272|7287|7272|7287|7272|0
1730989300000|2024-11-07 14:21:40|||||||||1
1730989310000|2024-11-07 14:21:50|||||||||1
1730989320000|2024-11-07 14:22:00|7294.7|7279.7|7294.2|7279.2|7298|7283|7294.2|7279.2|28
1730989330000|2024-11-07 14:22:10|7295.6|7280.6|7295.7|7280.7|7297.6|7282.6|7295.6|7280.6|8
1730989340000|2024-11-07 14:22:20|7295.2|7280.2|7295.7|7280.7|7296.2|7281.2|7294.2|7279.2|16
1730989350000|2024-11-07 14:22:30|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1730989360000|2024-11-07 14:22:40|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.7|7279.7|7
1730989370000|2024-11-07 14:22:50|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|0
1730989380000|2024-11-07 14:23:00|7296.2|7281.2|7294.2|7279.2|7296.2|7281.2|7293.7|7278.7|21
1730989390000|2024-11-07 14:23:10|7294.7|7279.7|7296.2|7281.2|7296.2|7281.2|7294.7|7279.7|5
1730989400000|2024-11-07 14:23:20|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|1
1730989410000|2024-11-07 14:23:30|||||||||3
1730989420000|2024-11-07 14:23:40|7297.2|7282.2|7293.7|7278.7|7297.2|7282.2|7293.7|7278.7|36
1730989430000|2024-11-07 14:23:50|||||||||1
1730989440000|2024-11-07 14:24:00|7293.1|7278.1|7291.6|7276.6|7293.6|7278.6|7291.6|7276.6|29
1730989450000|2024-11-07 14:24:10|7291.5|7276.5|7291|7276|7291.5|7276.5|7291|7276|2
1730989460000|2024-11-07 14:24:20|||||||||2
1730989470000|2024-11-07 14:24:30|7291.1|7276.1|7291.6|7276.6|7291.6|7276.6|7291.1|7276.1|1
1730989490000|2024-11-07 14:24:50|7293.1|7278.1|7295.6|7280.6|7295.6|7280.6|7293.1|7278.1|2
1730989510000|2024-11-07 14:25:10|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|7294.1|7279.1|4
1730989540000|2024-11-07 14:25:40|7295.2|7280.2|7296.6|7281.6|7296.6|7281.6|7295.2|7280.2|3
1730989560000|2024-11-07 14:26:00|7301.1|7286.1|7301.1|7286.1|7302.1|7287.1|7301.1|7286.1|45
1730989570000|2024-11-07 14:26:10|7299.1|7284.1|7301.1|7286.1|7302.9|7287.9|7298.1|7283.1|12
1730989580000|2024-11-07 14:26:20|7302.1|7287.1|7300.6|7285.6|7302.1|7287.1|7300.2|7285.2|1
1730989600000|2024-11-07 14:26:40|7299|7284|7301.1|7286.1|7302.1|7287.1|7298.6|7283.6|9
1730989610000|2024-11-07 14:26:50|7303.1|7288.1|7304.1|7289.1|7304.1|7289.1|7303.1|7288.1|27
1730989620000|2024-11-07 14:27:00|7303.7|7288.7|7304.1|7289.1|7305.6|7290.6|7303.7|7288.7|23
1730989630000|2024-11-07 14:27:10|7301.7|7286.7|7301.2|7286.2|7303.7|7288.7|7300.2|7285.2|28
1730989640000|2024-11-07 14:27:20|7301.1|7286.1|7301.2|7286.2|7301.2|7286.2|7301.1|7286.1|3
1730989650000|2024-11-07 14:27:30|7301.7|7286.7|7300.7|7285.7|7301.7|7286.7|7300.1|7285.1|6
1730989660000|2024-11-07 14:27:40|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|0
1730989670000|2024-11-07 14:27:50|7301.7|7286.7|7303.1|7288.1|7303.1|7288.1|7301.7|7286.7|0
1730989680000|2024-11-07 14:28:00|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|1
1730989690000|2024-11-07 14:28:10|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|7301.2|7286.2|12
1730989700000|2024-11-07 14:28:20|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|7301.6|7286.6|1
1730989710000|2024-11-07 14:28:30|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|2
1730989720000|2024-11-07 14:28:40|7303.5|7288.5|7302.2|7287.2|7304.6|7289.6|7302.1|7287.1|10
1730989730000|2024-11-07 14:28:50|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|7303.6|7288.6|0
1730989740000|2024-11-07 14:29:00|7304.6|7289.6|7304.1|7289.1|7304.6|7289.6|7304.1|7289.1|2
1730989760000|2024-11-07 14:29:20|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|4
1730989770000|2024-11-07 14:29:30|7302|7287|7301.6|7286.6|7302|7287|7300.6|7285.6|3
1730989780000|2024-11-07 14:29:40|7303.1|7288.1|7303.6|7288.6|7303.6|7288.6|7303.1|7288.1|6
1730989790000|2024-11-07 14:29:50|7303.2|7288.2|7303.6|7288.6|7304.6|7289.6|7303.2|7288.2|14
1730989800000|2024-11-07 14:30:00|7308.2|7293.2|7311.8|7296.8|7316.7|7301.7|7308.2|7293.2|127
1730989810000|2024-11-07 14:30:10|7312.8|7297.8|7312.3|7297.3|7315.8|7300.8|7312.3|7297.3|39
1730989820000|2024-11-07 14:30:20|7312.8|7297.8|7316.2|7301.2|7316.3|7301.3|7312.2|7297.2|50
1730989830000|2024-11-07 14:30:30|7315.8|7300.8|7312.8|7297.8|7315.8|7300.8|7312.8|7297.8|25
1730989840000|2024-11-07 14:30:40|7312.3|7297.3|7311.8|7296.8|7312.3|7297.3|7311.8|7296.8|4
1730989850000|2024-11-07 14:30:50|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|7312.3|7297.3|5
1730989860000|2024-11-07 14:31:00|7310.7|7295.7|7310.3|7295.3|7310.7|7295.7|7310.3|7295.3|26
1730989870000|2024-11-07 14:31:10|7310.2|7295.2|7309.3|7294.3|7310.2|7295.2|7308.7|7293.7|23
1730989880000|2024-11-07 14:31:20|7309.8|7294.8|7311.7|7296.7|7311.7|7296.7|7309.8|7294.8|5
1730989890000|2024-11-07 14:31:30|7310.3|7295.3|7309.3|7294.3|7310.3|7295.3|7308.3|7293.3|19
1730989900000|2024-11-07 14:31:40|7310.2|7295.2|7308.3|7293.3|7310.3|7295.3|7308.3|7293.3|9
1730989910000|2024-11-07 14:31:50|7308.2|7293.2|7310.2|7295.2|7310.2|7295.2|7307.7|7292.7|21
1730989920000|2024-11-07 14:32:00|7310.1|7295.1|7308.7|7293.7|7310.2|7295.2|7308.7|7293.7|16
1730989930000|2024-11-07 14:32:10|7308.2|7293.2|7309.2|7294.2|7309.2|7294.2|7308.2|7293.2|2
1730989940000|2024-11-07 14:32:20|7309.7|7294.7|7308.7|7293.7|7309.7|7294.7|7308.7|7293.7|8
1730989950000|2024-11-07 14:32:30|7308.6|7293.6|7307.7|7292.7|7308.6|7293.6|7306.2|7291.2|10
1730989960000|2024-11-07 14:32:40|||||||||2
1730989970000|2024-11-07 14:32:50|7308.2|7293.2|7306.6|7291.6|7309.6|7294.6|7306.1|7291.1|35
1730989980000|2024-11-07 14:33:00|7304.1|7289.1|7303.6|7288.6|7305.1|7290.1|7303.6|7288.6|17
1730989990000|2024-11-07 14:33:10|7303.1|7288.1|7301.7|7286.7|7303.1|7288.1|7301.7|7286.7|4
1730990000000|2024-11-07 14:33:20|7303.2|7288.2|7303.7|7288.7|7304.7|7289.7|7303.2|7288.2|10
1730990010000|2024-11-07 14:33:30|7304.1|7289.1|7304.6|7289.6|7304.7|7289.7|7304.1|7289.1|4
1730990020000|2024-11-07 14:33:40|||||||||1
1730990030000|2024-11-07 14:33:50|7304.7|7289.7|7304.6|7289.6|7304.7|7289.7|7304.6|7289.6|4
1730990040000|2024-11-07 14:34:00|7304.1|7289.1|7306.2|7291.2|7306.7|7291.7|7301.7|7286.7|36
1730990050000|2024-11-07 14:34:10|7306.3|7291.3|7309.2|7294.2|7309.3|7294.3|7306.3|7291.3|11
1730990060000|2024-11-07 14:34:20|7308.2|7293.2|7306.2|7291.2|7308.2|7293.2|7306.2|7291.2|4
1730990070000|2024-11-07 14:34:30|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|0
1730990080000|2024-11-07 14:34:40|7303.2|7288.2|7305.2|7290.2|7305.2|7290.2|7303.2|7288.2|5
1730990090000|2024-11-07 14:34:50|7304.6|7289.6|7305.2|7290.2|7305.7|7290.7|7304.6|7289.6|27
1730990100000|2024-11-07 14:35:00|7305.1|7290.1|7302.2|7287.2|7305.1|7290.1|7302.2|7287.2|8
1730990110000|2024-11-07 14:35:10|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301.2|7286.2|14
1730990120000|2024-11-07 14:35:20|7301.3|7286.3|7301.7|7286.7|7303.2|7288.2|7301.3|7286.3|5
1730990130000|2024-11-07 14:35:30|7302.2|7287.2|7303.7|7288.7|7304.2|7289.2|7302.2|7287.2|9
1730990140000|2024-11-07 14:35:40|7304.2|7289.2|7302.6|7287.6|7304.2|7289.2|7302.2|7287.2|9
1730990150000|2024-11-07 14:35:50|7302.7|7287.7|7303.1|7288.1|7303.1|7288.1|7302.7|7287.7|1
1730990170000|2024-11-07 14:36:10|7302.6|7287.6|7302|7287|7302.6|7287.6|7301.5|7286.5|28
1730990180000|2024-11-07 14:36:20|7300.5|7285.5|7301.5|7286.5|7302|7287|7300.5|7285.5|14
1730990190000|2024-11-07 14:36:30|7300.9|7285.9|7301.4|7286.4|7301.4|7286.4|7300.9|7285.9|32
1730990200000|2024-11-07 14:36:40|||||||||1
1730990210000|2024-11-07 14:36:50|7301.9|7286.9|7301.5|7286.5|7302|7287|7301.5|7286.5|26
1730990220000|2024-11-07 14:37:00|7302|7287|7305.5|7290.5|7305.6|7290.6|7302|7287|3
1730990230000|2024-11-07 14:37:10|||||||||7
1730990240000|2024-11-07 14:37:20|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|8
1730990250000|2024-11-07 14:37:30|7306.9|7291.9|7305.9|7290.9|7306.9|7291.9|7305.4|7290.4|10
1730990260000|2024-11-07 14:37:40|7304.4|7289.4|7306.4|7291.4|7306.4|7291.4|7304.4|7289.4|9
1730990270000|2024-11-07 14:37:50|7305.4|7290.4|7305.9|7290.9|7305.9|7290.9|7305.4|7290.4|2
1730990280000|2024-11-07 14:38:00|7306.4|7291.4|7306.8|7291.8|7306.8|7291.8|7305.4|7290.4|18
1730990290000|2024-11-07 14:38:10|7305.7|7290.7|7306.7|7291.7|7306.7|7291.7|7305.7|7290.7|15
1730990300000|2024-11-07 14:38:20|7307.6|7292.6|7307.7|7292.7|7307.7|7292.7|7307.6|7292.6|3
1730990310000|2024-11-07 14:38:30|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1730990320000|2024-11-07 14:38:40|7308.7|7293.7|7309.7|7294.7|7309.7|7294.7|7308.6|7293.6|19
1730990330000|2024-11-07 14:38:50|7310.2|7295.2|7310.7|7295.7|7310.7|7295.7|7310.2|7295.2|3
1730990340000|2024-11-07 14:39:00|7311.2|7296.2|7309.7|7294.7|7311.2|7296.2|7309.7|7294.7|8
1730990350000|2024-11-07 14:39:10|||||||||2
1730990370000|2024-11-07 14:39:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|1
1730990380000|2024-11-07 14:39:40|7311.7|7296.7|7311.8|7296.8|7312.8|7297.8|7311.7|7296.7|41
1730990390000|2024-11-07 14:39:50|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|1
1730990400000|2024-11-07 14:40:00|7311.2|7296.2|7312.7|7297.7|7312.7|7297.7|7311.2|7296.2|22
1730990410000|2024-11-07 14:40:10|7313.2|7298.2|7314.2|7299.2|7314.2|7299.2|7313.2|7298.2|1
1730990420000|2024-11-07 14:40:20|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7315.1|7300.1|2
1730990430000|2024-11-07 14:40:30|7315.2|7300.2|7314.7|7299.7|7316.2|7301.2|7314.2|7299.2|10
1730990440000|2024-11-07 14:40:40|7314.6|7299.6|7313.7|7298.7|7314.6|7299.6|7313.7|7298.7|8
1730990450000|2024-11-07 14:40:50|7314.2|7299.2|7312.1|7297.1|7315.6|7300.6|7312.1|7297.1|10
1730990460000|2024-11-07 14:41:00|7312.6|7297.6|7316.6|7301.6|7316.6|7301.6|7312.6|7297.6|4
1730990470000|2024-11-07 14:41:10|7316.7|7301.7|7315.2|7300.2|7316.7|7301.7|7315.2|7300.2|44
1730990490000|2024-11-07 14:41:30|7315.7|7300.7|7317.7|7302.7|7317.7|7302.7|7315.7|7300.7|4
1730990500000|2024-11-07 14:41:40|7317.1|7302.1|7316.1|7301.1|7317.1|7302.1|7316.1|7301.1|42
1730990510000|2024-11-07 14:41:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|10
1730990520000|2024-11-07 14:42:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|11
1730990530000|2024-11-07 14:42:10|7314|7299|7316.5|7301.5|7316.5|7301.5|7314|7299|6
1730990550000|2024-11-07 14:42:30|7317.9|7302.9|7319|7304|7320|7305|7317.9|7302.9|15
1730990560000|2024-11-07 14:42:40|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1730990570000|2024-11-07 14:42:50|7320|7305|7318|7303|7320|7305|7318|7303|9
1730990580000|2024-11-07 14:43:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|2
1730990590000|2024-11-07 14:43:10|7318|7303|7318.1|7303.1|7318.6|7303.6|7317.6|7302.6|21
1730990610000|2024-11-07 14:43:30|7318.5|7303.5|7318.6|7303.6|7318.6|7303.6|7318.5|7303.5|14
1730990620000|2024-11-07 14:43:40|7320.1|7305.1|7319.1|7304.1|7320.1|7305.1|7318.1|7303.1|33
1730990630000|2024-11-07 14:43:50|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|11
1730990640000|2024-11-07 14:44:00|7321.6|7306.6|7322.6|7307.6|7325.7|7310.7|7321.6|7306.6|37
1730990650000|2024-11-07 14:44:10|7323.1|7308.1|7324.1|7309.1|7324.1|7309.1|7322.6|7307.6|35
1730990660000|2024-11-07 14:44:20|7320.6|7305.6|7321.7|7306.7|7321.7|7306.7|7319.7|7304.7|42
1730990670000|2024-11-07 14:44:30|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|0
1730990680000|2024-11-07 14:44:40|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1730990690000|2024-11-07 14:44:50|7322.7|7307.7|7322.8|7307.8|7323.7|7308.7|7322.7|7307.7|10
1730990700000|2024-11-07 14:45:00|7323.7|7308.7|7319.6|7304.6|7323.7|7308.7|7318.5|7303.5|9
1730990710000|2024-11-07 14:45:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|3
1730990720000|2024-11-07 14:45:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|16
1730990730000|2024-11-07 14:45:30|7321.6|7306.6|7321.6|7306.6|7322|7307|7321.6|7306.6|8
1730990740000|2024-11-07 14:45:40|7322|7307|7322|7307|7322|7307|7322|7307|1
1730990750000|2024-11-07 14:45:50|7322.1|7307.1|7322.6|7307.6|7322.6|7307.6|7322.1|7307.1|2
1730990760000|2024-11-07 14:46:00|7322.5|7307.5|7322|7307|7322.6|7307.6|7322|7307|4
1730990770000|2024-11-07 14:46:10|7321.6|7306.6|7321.1|7306.1|7321.6|7306.6|7321.1|7306.1|3
1730990780000|2024-11-07 14:46:20|7321.2|7306.2|7320.6|7305.6|7322.6|7307.6|7320.6|7305.6|26
1730990790000|2024-11-07 14:46:30|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|2
1730990800000|2024-11-07 14:46:40|7318.6|7303.6|7319.7|7304.7|7320.2|7305.2|7317.6|7302.6|17
1730990810000|2024-11-07 14:46:50|7320.7|7305.7|7320.2|7305.2|7320.7|7305.7|7319.7|7304.7|19
1730990820000|2024-11-07 14:47:00|7320.6|7305.6|7320.2|7305.2|7320.6|7305.6|7320.2|7305.2|5
1730990830000|2024-11-07 14:47:10|7319.7|7304.7|7318.2|7303.2|7319.7|7304.7|7318.2|7303.2|5
1730990840000|2024-11-07 14:47:20|7317.6|7302.6|7315.6|7300.6|7317.6|7302.6|7315.6|7300.6|3
1730990850000|2024-11-07 14:47:30|7316.1|7301.1|7314|7299|7316.1|7301.1|7314|7299|13
1730990860000|2024-11-07 14:47:40|7311|7296|7313.5|7298.5|7313.5|7298.5|7311|7296|32
1730990870000|2024-11-07 14:47:50|7313|7298|7314.6|7299.6|7314.6|7299.6|7312|7297|2
1730990890000|2024-11-07 14:48:10|||||||||1
1730990900000|2024-11-07 14:48:20|7315|7300|7314.6|7299.6|7315|7300|7314.6|7299.6|5
1730990910000|2024-11-07 14:48:30|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|7317.6|7302.6|3
1730990920000|2024-11-07 14:48:40|7317.1|7302.1|7316.4|7301.4|7317.1|7302.1|7316.4|7301.4|7
1730990930000|2024-11-07 14:48:50|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|2
1730990940000|2024-11-07 14:49:00|7315.6|7300.6|7317.1|7302.1|7317.2|7302.2|7315.6|7300.6|7
1730990950000|2024-11-07 14:49:10|7316|7301|7316|7301|7316|7301|7315.5|7300.5|9
1730990960000|2024-11-07 14:49:20|7315.5|7300.5|7312.5|7297.5|7315.5|7300.5|7312.5|7297.5|13
1730990970000|2024-11-07 14:49:30|7313|7298|7311|7296|7313|7298|7310|7295|1
1730990980000|2024-11-07 14:49:40|7310.5|7295.5|7311|7296|7311|7296|7310|7295|7
1730990990000|2024-11-07 14:49:50|7311.2|7296.2|7315|7300|7315|7300|7311.2|7296.2|17
1730991000000|2024-11-07 14:50:00|7315.1|7300.1|7310.5|7295.5|7315.5|7300.5|7310.5|7295.5|19
1730991010000|2024-11-07 14:50:10|7309|7294|7308|7293|7309.6|7294.6|7307.5|7292.5|17
1730991020000|2024-11-07 14:50:20|7307.6|7292.6|7309.6|7294.6|7309.6|7294.6|7307.5|7292.5|0
1730991030000|2024-11-07 14:50:30|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|17
1730991040000|2024-11-07 14:50:40|7310.1|7295.1|7310.6|7295.6|7310.6|7295.6|7309.6|7294.6|17
1730991050000|2024-11-07 14:50:50|7311.2|7296.2|7312.1|7297.1|7312.1|7297.1|7311.2|7296.2|3
1730991060000|2024-11-07 14:51:00|7312|7297|7313.1|7298.1|7313.1|7298.1|7311.6|7296.6|19
1730991070000|2024-11-07 14:51:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1730991080000|2024-11-07 14:51:20|7313.7|7298.7|7314.6|7299.6|7314.6|7299.6|7313.7|7298.7|8
1730991090000|2024-11-07 14:51:30|||||||||5
1730991100000|2024-11-07 14:51:40|||||||||1
1730991110000|2024-11-07 14:51:50|7313.5|7298.5|7312.6|7297.6|7313.5|7298.5|7311.5|7296.5|54
1730991120000|2024-11-07 14:52:00|7312.5|7297.5|7310.1|7295.1|7312.5|7297.5|7309.5|7294.5|8
1730991130000|2024-11-07 14:52:10|7310|7295|7310.6|7295.6|7310.6|7295.6|7310|7295|33
1730991140000|2024-11-07 14:52:20|7311.1|7296.1|7312.1|7297.1|7312.1|7297.1|7311.1|7296.1|31
1730991150000|2024-11-07 14:52:30|7312|7297|7311.6|7296.6|7312|7297|7311.6|7296.6|4
1730991160000|2024-11-07 14:52:40|7312.1|7297.1|7312.1|7297.1|7312.2|7297.2|7312.1|7297.1|4
1730991170000|2024-11-07 14:52:50|7312.6|7297.6|7313.7|7298.7|7313.7|7298.7|7312.6|7297.6|8
1730991180000|2024-11-07 14:53:00|7311.2|7296.2|7310.7|7295.7|7311.2|7296.2|7310.7|7295.7|5
1730991190000|2024-11-07 14:53:10|7311.2|7296.2|7310.7|7295.7|7311.2|7296.2|7310.7|7295.7|6
1730991200000|2024-11-07 14:53:20|||||||||6
1730991220000|2024-11-07 14:53:40|7310.2|7295.2|7308.2|7293.2|7310.2|7295.2|7308.1|7293.1|25
1730991230000|2024-11-07 14:53:50|7308.3|7293.3|7308.6|7293.6|7308.6|7293.6|7308.3|7293.3|2
1730991240000|2024-11-07 14:54:00|7307.7|7292.7|7306.2|7291.2|7307.7|7292.7|7306.2|7291.2|2
1730991250000|2024-11-07 14:54:10|7306.7|7291.7|7306.7|7291.7|7307.7|7292.7|7306.7|7291.7|5
1730991270000|2024-11-07 14:54:30|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|7305.7|7290.7|5
1730991280000|2024-11-07 14:54:40|7306.2|7291.2|7304.2|7289.2|7306.2|7291.2|7303.7|7288.7|7
1730991290000|2024-11-07 14:54:50|7305.2|7290.2|7305.7|7290.7|7305.7|7290.7|7305.2|7290.2|20
1730991300000|2024-11-07 14:55:00|7305.1|7290.1|7303.8|7288.8|7305.7|7290.7|7302.6|7287.6|27
1730991310000|2024-11-07 14:55:10|7305.7|7290.7|7306.1|7291.1|7307.2|7292.2|7305.6|7290.6|3
1730991320000|2024-11-07 14:55:20|7304.6|7289.6|7305.1|7290.1|7305.1|7290.1|7304.6|7289.6|14
1730991330000|2024-11-07 14:55:30|7304.6|7289.6|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|1
1730991340000|2024-11-07 14:55:40|7304.6|7289.6|7304.7|7289.7|7305.1|7290.1|7304.6|7289.6|7
1730991350000|2024-11-07 14:55:50|7304.6|7289.6|7306.1|7291.1|7306.1|7291.1|7304.6|7289.6|8
1730991360000|2024-11-07 14:56:00|7306.5|7291.5|7305.6|7290.6|7306.6|7291.6|7305.6|7290.6|3
1730991370000|2024-11-07 14:56:10|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.1|7291.1|18
1730991380000|2024-11-07 14:56:20|||||||||4
1730991390000|2024-11-07 14:56:30|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|2
1730991400000|2024-11-07 14:56:40|||||||||3
1730991410000|2024-11-07 14:56:50|7305.6|7290.6|7306.5|7291.5|7306.5|7291.5|7304.9|7289.9|17
1730991420000|2024-11-07 14:57:00|7306|7291|7306|7291|7306.5|7291.5|7306|7291|2
1730991430000|2024-11-07 14:57:10|7306.5|7291.5|7307.5|7292.5|7307.5|7292.5|7306.5|7291.5|0
1730991440000|2024-11-07 14:57:20|7307.4|7292.4|7307|7292|7307.5|7292.5|7307|7292|3
1730991450000|2024-11-07 14:57:30|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|5
1730991460000|2024-11-07 14:57:40|7306|7291|7306.5|7291.5|7306.5|7291.5|7306|7291|5
1730991470000|2024-11-07 14:57:50|||||||||3
1730991480000|2024-11-07 14:58:00|7306.4|7291.4|7302.9|7287.9|7307.5|7292.5|7302.9|7287.9|26
1730991490000|2024-11-07 14:58:10|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7302.9|7287.9|5
1730991500000|2024-11-07 14:58:20|7302.9|7287.9|7302.9|7287.9|7303.4|7288.4|7302.9|7287.9|4
1730991510000|2024-11-07 14:58:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1730991520000|2024-11-07 14:58:40|||||||||2
1730991530000|2024-11-07 14:58:50|7302.9|7287.9|7303.4|7288.4|7303.4|7288.4|7301.9|7286.9|4
1730991540000|2024-11-07 14:59:00|7303.5|7288.5|7304.4|7289.4|7305.9|7290.9|7303.5|7288.5|12
1730991550000|2024-11-07 14:59:10|||||||||2
1730991570000|2024-11-07 14:59:30|7302.8|7287.8|7303.2|7288.2|7304.8|7289.8|7302.8|7287.8|31
1730991580000|2024-11-07 14:59:40|7301.8|7286.8|7303.4|7288.4|7303.4|7288.4|7301.8|7286.8|53
1730991590000|2024-11-07 14:59:50|7303.9|7288.9|7305.4|7290.4|7305.4|7290.4|7303.9|7288.9|6
1730991600000|2024-11-07 15:00:00|7305.9|7290.9|7305.9|7290.9|7307.4|7292.4|7305.3|7290.3|2
1730991610000|2024-11-07 15:00:10|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1730991620000|2024-11-07 15:00:20|7306.3|7291.3|7309.5|7294.5|7310|7295|7306.3|7291.3|42
1730991630000|2024-11-07 15:00:30|7310|7295|7310.9|7295.9|7311|7296|7310|7295|2
1730991640000|2024-11-07 15:00:40|7310.5|7295.5|7311|7296|7311|7296|7310.5|7295.5|4
1730991650000|2024-11-07 15:00:50|7310.9|7295.9|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|8
1730991660000|2024-11-07 15:01:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|4
1730991670000|2024-11-07 15:01:10|7311|7296|7311|7296|7311|7296|7311|7296|2
1730991680000|2024-11-07 15:01:20|7310.9|7295.9|7305.9|7290.9|7310.9|7295.9|7304.4|7289.4|16
1730991690000|2024-11-07 15:01:30|7305.5|7290.5|7304|7289|7305.5|7290.5|7303.5|7288.5|3
1730991700000|2024-11-07 15:01:40|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|0
1730991710000|2024-11-07 15:01:50|||||||||1
1730991720000|2024-11-07 15:02:00|7304|7289|7304.5|7289.5|7305|7290|7304|7289|0
1730991750000|2024-11-07 15:02:30|7304.4|7289.4|7306.9|7291.9|7307.8|7292.8|7304.4|7289.4|27
1730991760000|2024-11-07 15:02:40|7307.8|7292.8|7308.3|7293.3|7308.8|7293.8|7307.8|7292.8|3
1730991770000|2024-11-07 15:02:50|7308.4|7293.4|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|0
1730991780000|2024-11-07 15:03:00|7308.4|7293.4|7308.3|7293.3|7308.4|7293.4|7308.3|7293.3|1
1730991790000|2024-11-07 15:03:10|||||||||1
1730991800000|2024-11-07 15:03:20|7307.3|7292.3|7306.8|7291.8|7307.3|7292.3|7306.8|7291.8|19
1730991810000|2024-11-07 15:03:30|7307.3|7292.3|7307.8|7292.8|7307.8|7292.8|7307.3|7292.3|2
1730991820000|2024-11-07 15:03:40|7307.3|7292.3|7306.4|7291.4|7307.3|7292.3|7306.4|7291.4|23
1730991830000|2024-11-07 15:03:50|||||||||1
1730991840000|2024-11-07 15:04:00|7305.5|7290.5|7304.4|7289.4|7305.5|7290.5|7303.4|7288.4|32
1730991850000|2024-11-07 15:04:10|7304|7289|7304|7289|7304|7289|7304|7289|2
1730991860000|2024-11-07 15:04:20|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1730991870000|2024-11-07 15:04:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1730991880000|2024-11-07 15:04:40|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7
1730991890000|2024-11-07 15:04:50|7305|7290|7306|7291|7306|7291|7305|7290|7
1730991900000|2024-11-07 15:05:00|7306.4|7291.4|7309.5|7294.5|7309.5|7294.5|7306.4|7291.4|6
1730991910000|2024-11-07 15:05:10|7309.9|7294.9|7309.9|7294.9|7310|7295|7309.5|7294.5|6
1730991920000|2024-11-07 15:05:20|7307.9|7292.9|7308|7293|7308|7293|7307.9|7292.9|7
1730991930000|2024-11-07 15:05:30|7308.5|7293.5|7309.4|7294.4|7309.4|7294.4|7308.5|7293.5|0
1730991940000|2024-11-07 15:05:40|7309.3|7294.3|7310.4|7295.4|7310.4|7295.4|7306.9|7291.9|26
1730991950000|2024-11-07 15:05:50|||||||||6
1730991960000|2024-11-07 15:06:00|7310.3|7295.3|7313.5|7298.5|7313.5|7298.5|7309.9|7294.9|16
1730991970000|2024-11-07 15:06:10|7312.9|7297.9|7312.5|7297.5|7313.4|7298.4|7312|7297|28
1730991980000|2024-11-07 15:06:20|||||||||1
1730991990000|2024-11-07 15:06:30|7313|7298|7313|7298|7313|7298|7313|7298|4
1730992000000|2024-11-07 15:06:40|7313.5|7298.5|7309.9|7294.9|7313.9|7298.9|7309.9|7294.9|17
1730992020000|2024-11-07 15:07:00|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|0
1730992030000|2024-11-07 15:07:10|7307.9|7292.9|7308.4|7293.4|7308.4|7293.4|7307.9|7292.9|14
1730992040000|2024-11-07 15:07:20|7307.9|7292.9|7306.7|7291.7|7308.1|7293.1|7306.7|7291.7|101
1730992050000|2024-11-07 15:07:30|||||||||4
1730992060000|2024-11-07 15:07:40|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|7307.2|7292.2|1
1730992080000|2024-11-07 15:08:00|7308.2|7293.2|7308.1|7293.1|7308.2|7293.2|7307.2|7292.2|15
1730992090000|2024-11-07 15:08:10|7308.2|7293.2|7307.2|7292.2|7308.7|7293.7|7307.1|7292.1|3
1730992100000|2024-11-07 15:08:20|7306.1|7291.1|7303.6|7288.6|7306.1|7291.1|7303.6|7288.6|36
1730992110000|2024-11-07 15:08:30|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|7303.1|7288.1|3
1730992120000|2024-11-07 15:08:40|7302.5|7287.5|7301.9|7286.9|7302.6|7287.6|7301.9|7286.9|19
1730992140000|2024-11-07 15:09:00|7301.5|7286.5|7305.1|7290.1|7305.1|7290.1|7301|7286|64
1730992150000|2024-11-07 15:09:10|7304.6|7289.6|7305.1|7290.1|7305.1|7290.1|7304.6|7289.6|1
1730992160000|2024-11-07 15:09:20|7305.5|7290.5|7306.1|7291.1|7306.1|7291.1|7305.5|7290.5|22
1730992170000|2024-11-07 15:09:30|7305.9|7290.9|7303.1|7288.1|7305.9|7290.9|7303.1|7288.1|19
1730992180000|2024-11-07 15:09:40|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|0
1730992190000|2024-11-07 15:09:50|7304.6|7289.6|7305.1|7290.1|7305.1|7290.1|7304.6|7289.6|2
1730992200000|2024-11-07 15:10:00|7305.2|7290.2|7306.1|7291.1|7306.1|7291.1|7305.2|7290.2|0
1730992220000|2024-11-07 15:10:20|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|4
1730992240000|2024-11-07 15:10:40|7307.5|7292.5|7306.5|7291.5|7307.6|7292.6|7306.5|7291.5|9
1730992250000|2024-11-07 15:10:50|7305|7290|7304.6|7289.6|7305|7290|7304.6|7289.6|21
1730992260000|2024-11-07 15:11:00|7303.1|7288.1|7304.1|7289.1|7304.1|7289.1|7303.1|7288.1|2
1730992270000|2024-11-07 15:11:10|7304|7289|7303.5|7288.5|7304|7289|7303.5|7288.5|0
1730992280000|2024-11-07 15:11:20|||||||||6
1730992300000|2024-11-07 15:11:40|7303|7288|7303|7288|7303|7288|7303|7288|5
1730992310000|2024-11-07 15:11:50|7302|7287|7302.5|7287.5|7302.5|7287.5|7302|7287|12
1730992320000|2024-11-07 15:12:00|7303|7288|7303|7288|7303|7288|7303|7288|1
1730992330000|2024-11-07 15:12:10|||||||||6
1730992340000|2024-11-07 15:12:20|7302.6|7287.6|7301.5|7286.5|7302.6|7287.6|7301.5|7286.5|5
1730992360000|2024-11-07 15:12:40|7301|7286|7301|7286|7301|7286|7300.9|7285.9|3
1730992370000|2024-11-07 15:12:50|7301.9|7286.9|7302|7287|7302|7287|7301.9|7286.9|28
1730992380000|2024-11-07 15:13:00|7299.4|7284.4|7298|7283|7299.5|7284.5|7297.4|7282.4|40
1730992390000|2024-11-07 15:13:10|7297.9|7282.9|7295|7280|7297.9|7282.9|7295|7280|16
1730992400000|2024-11-07 15:13:20|7293.5|7278.5|7294.5|7279.5|7294.6|7279.6|7293.5|7278.5|11
1730992410000|2024-11-07 15:13:30|7294.4|7279.4|7293|7278|7294.4|7279.4|7293|7278|74
1730992420000|2024-11-07 15:13:40|7293.5|7278.5|7297.5|7282.5|7297.5|7282.5|7293.5|7278.5|5
1730992430000|2024-11-07 15:13:50|7298.5|7283.5|7299.5|7284.5|7299.5|7284.5|7298.5|7283.5|0
1730992440000|2024-11-07 15:14:00|7300|7285|7300|7285|7300|7285|7300|7285|0
1730992450000|2024-11-07 15:14:10|||||||||3
1730992460000|2024-11-07 15:14:20|7299.9|7284.9|7299|7284|7300|7285|7299|7284|9
1730992470000|2024-11-07 15:14:30|||||||||1
1730992490000|2024-11-07 15:14:50|||||||||1
1730992500000|2024-11-07 15:15:00|7299.5|7284.5|7298.5|7283.5|7299.5|7284.5|7298.5|7283.5|8
1730992510000|2024-11-07 15:15:10|7298|7283|7294.5|7279.5|7298|7283|7294.5|7279.5|16
1730992520000|2024-11-07 15:15:20|7294|7279|7293.5|7278.5|7294|7279|7293.5|7278.5|2
1730992530000|2024-11-07 15:15:30|7293|7278|7295.6|7280.6|7295.6|7280.6|7293|7278|8
1730992540000|2024-11-07 15:15:40|7296.6|7281.6|7297.6|7282.6|7297.6|7282.6|7296|7281|2
1730992550000|2024-11-07 15:15:50|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|0
1730992580000|2024-11-07 15:16:20|7296.1|7281.1|7297.6|7282.6|7297.6|7282.6|7295.5|7280.5|16
1730992590000|2024-11-07 15:16:30|7297.5|7282.5|7297.1|7282.1|7297.5|7282.5|7297.1|7282.1|1
1730992600000|2024-11-07 15:16:40|7296.5|7281.5|7297|7282|7297.5|7282.5|7296|7281|28
1730992610000|2024-11-07 15:16:50|7298|7283|7295.5|7280.5|7298|7283|7294.6|7279.6|6
1730992620000|2024-11-07 15:17:00|7295|7280|7297.6|7282.6|7297.6|7282.6|7294.5|7279.5|13
1730992630000|2024-11-07 15:17:10|7298.1|7283.1|7300.1|7285.1|7300.1|7285.1|7298.1|7283.1|6
1730992640000|2024-11-07 15:17:20|||||||||2
1730992650000|2024-11-07 15:17:30|7300|7285|7298.5|7283.5|7300|7285|7298|7283|20
1730992690000|2024-11-07 15:18:10|7299.5|7284.5|7299.1|7284.1|7300|7285|7299.1|7284.1|2
1730992700000|2024-11-07 15:18:20|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|7299.5|7284.5|22
1730992710000|2024-11-07 15:18:30|7299.6|7284.6|7299|7284|7300|7285|7299|7284|24
1730992720000|2024-11-07 15:18:40|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|1
1730992740000|2024-11-07 15:19:00|7299|7284|7300.6|7285.6|7300.6|7285.6|7299|7284|24
1730992750000|2024-11-07 15:19:10|7300.1|7285.1|7300.6|7285.6|7300.6|7285.6|7300|7285|12
1730992760000|2024-11-07 15:19:20|7300.2|7285.2|7300.6|7285.6|7300.6|7285.6|7300.1|7285.1|2
1730992770000|2024-11-07 15:19:30|||||||||1
1730992780000|2024-11-07 15:19:40|7300.1|7285.1|7299.6|7284.6|7300.6|7285.6|7299.6|7284.6|9
1730992790000|2024-11-07 15:19:50|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|4
1730992800000|2024-11-07 15:20:00|7300.5|7285.5|7299.6|7284.6|7300.5|7285.5|7299|7284|26
1730992810000|2024-11-07 15:20:10|7298.7|7283.7|7298.6|7283.6|7298.7|7283.7|7298.6|7283.6|1
1730992840000|2024-11-07 15:20:40|7298.1|7283.1|7296.6|7281.6|7298.1|7283.1|7296.1|7281.1|4
1730992850000|2024-11-07 15:20:50|7296.1|7281.1|7296.2|7281.2|7296.6|7281.6|7296.1|7281.1|8
1730992860000|2024-11-07 15:21:00|7296.6|7281.6|7296.1|7281.1|7297.1|7282.1|7295.2|7280.2|5
1730992870000|2024-11-07 15:21:10|7293.6|7278.6|7292.6|7277.6|7293.6|7278.6|7292.6|7277.6|8
1730992880000|2024-11-07 15:21:20|||||||||4
1730992890000|2024-11-07 15:21:30|7292.7|7277.7|7296.7|7281.7|7296.7|7281.7|7292.7|7277.7|8
1730992900000|2024-11-07 15:21:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|2
1730992910000|2024-11-07 15:21:50|||||||||1
1730992920000|2024-11-07 15:22:00|||||||||1
1730992930000|2024-11-07 15:22:10|7298.1|7283.1|7298.2|7283.2|7298.2|7283.2|7298.1|7283.1|2
1730992940000|2024-11-07 15:22:20|7298.7|7283.7|7299.2|7284.2|7299.2|7284.2|7298.7|7283.7|3
1730992950000|2024-11-07 15:22:30|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|8
1730992960000|2024-11-07 15:22:40|7298.7|7283.7|7300.6|7285.6|7300.6|7285.6|7298|7283|18
1730992970000|2024-11-07 15:22:50|7299.6|7284.6|7300|7285|7300|7285|7299.6|7284.6|15
1730992980000|2024-11-07 15:23:00|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|7299.1|7284.1|0
1730992990000|2024-11-07 15:23:10|7299.2|7284.2|7300.1|7285.1|7300.6|7285.6|7299.2|7284.2|3
1730993000000|2024-11-07 15:23:20|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7298.6|7283.6|2
1730993010000|2024-11-07 15:23:30|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|22
1730993020000|2024-11-07 15:23:40|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|2
1730993040000|2024-11-07 15:24:00|7299.2|7284.2|7299.2|7284.2|7299.2|7284.2|7297.7|7282.7|12
1730993050000|2024-11-07 15:24:10|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|1
1730993070000|2024-11-07 15:24:30|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|7298.2|7283.2|1
1730993100000|2024-11-07 15:25:00|7298.7|7283.7|7300.7|7285.7|7300.7|7285.7|7298.7|7283.7|10
1730993110000|2024-11-07 15:25:10|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|0
1730993120000|2024-11-07 15:25:20|||||||||7
1730993150000|2024-11-07 15:25:50|||||||||2
1730993160000|2024-11-07 15:26:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|8
1730993170000|2024-11-07 15:26:10|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|7300.2|7285.2|9
1730993190000|2024-11-07 15:26:30|7300.7|7285.7|7300.8|7285.8|7300.8|7285.8|7300.7|7285.7|13
1730993210000|2024-11-07 15:26:50|||||||||7
1730993220000|2024-11-07 15:27:00|7300.6|7285.6|7298.2|7283.2|7300.6|7285.6|7298.2|7283.2|21
1730993230000|2024-11-07 15:27:10|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|7298.7|7283.7|0
1730993240000|2024-11-07 15:27:20|7299.1|7284.1|7299.2|7284.2|7299.2|7284.2|7299.1|7284.1|1
1730993250000|2024-11-07 15:27:30|7299.1|7284.1|7298.2|7283.2|7299.1|7284.1|7298.2|7283.2|3
1730993270000|2024-11-07 15:27:50|||||||||14
1730993280000|2024-11-07 15:28:00|7298.7|7283.7|7300.2|7285.2|7300.2|7285.2|7298.7|7283.7|21
1730993290000|2024-11-07 15:28:10|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|11
1730993310000|2024-11-07 15:28:30|7300.2|7285.2|7298.6|7283.6|7300.2|7285.2|7298.6|7283.6|15
1730993320000|2024-11-07 15:28:40|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|0
1730993330000|2024-11-07 15:28:50|||||||||7
1730993340000|2024-11-07 15:29:00|7298.6|7283.6|7299.7|7284.7|7299.7|7284.7|7297.7|7282.7|5
1730993350000|2024-11-07 15:29:10|||||||||3
1730993360000|2024-11-07 15:29:20|||||||||1
1730993370000|2024-11-07 15:29:30|7300.2|7285.2|7300.2|7285.2|7300.7|7285.7|7300.2|7285.2|2
1730993380000|2024-11-07 15:29:40|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|9
1730993390000|2024-11-07 15:29:50|7300.1|7285.1|7298.2|7283.2|7300.1|7285.1|7298.2|7283.2|1
1730993400000|2024-11-07 15:30:00|7295.4|7280.4|7291.7|7276.7|7295.4|7280.4|7291.7|7276.7|9
1730993420000|2024-11-07 15:30:20|7292.2|7277.2|7293.7|7278.7|7293.7|7278.7|7291.7|7276.7|32
1730993430000|2024-11-07 15:30:30|7294.2|7279.2|7296.2|7281.2|7296.2|7281.2|7294.2|7279.2|15
1730993440000|2024-11-07 15:30:40|7295.8|7280.8|7297.3|7282.3|7297.7|7282.7|7295.8|7280.8|1
1730993450000|2024-11-07 15:30:50|7296.8|7281.8|7296.7|7281.7|7297.2|7282.2|7296.7|7281.7|3
1730993460000|2024-11-07 15:31:00|7295.8|7280.8|7295.2|7280.2|7296.2|7281.2|7295.2|7280.2|12
1730993470000|2024-11-07 15:31:10|7295.7|7280.7|7296.3|7281.3|7296.7|7281.7|7295.7|7280.7|12
1730993480000|2024-11-07 15:31:20|||||||||1
1730993500000|2024-11-07 15:31:40|7296.1|7281.1|7294.2|7279.2|7296.1|7281.1|7294.2|7279.2|3
1730993510000|2024-11-07 15:31:50|||||||||2
1730993520000|2024-11-07 15:32:00|7293.7|7278.7|7290.7|7275.7|7293.7|7278.7|7290.7|7275.7|11
1730993550000|2024-11-07 15:32:30|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1730993560000|2024-11-07 15:32:40|||||||||5
1730993570000|2024-11-07 15:32:50|||||||||1
1730993580000|2024-11-07 15:33:00|7287.6|7272.6|7287.7|7272.7|7287.7|7272.7|7287.6|7272.6|5
1730993590000|2024-11-07 15:33:10|7286.2|7271.2|7285.2|7270.2|7286.2|7271.2|7285.2|7270.2|8
1730993600000|2024-11-07 15:33:20|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1730993610000|2024-11-07 15:33:30|7285.6|7270.6|7287.6|7272.6|7287.7|7272.7|7285.6|7270.6|17
1730993620000|2024-11-07 15:33:40|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|7288.1|7273.1|0
1730993630000|2024-11-07 15:33:50|7288.6|7273.6|7290.1|7275.1|7290.6|7275.6|7288.6|7273.6|1
1730993640000|2024-11-07 15:34:00|7290.6|7275.6|7291.1|7276.1|7291.1|7276.1|7290.6|7275.6|2
1730993650000|2024-11-07 15:34:10|7293.1|7278.1|7295.1|7280.1|7295.1|7280.1|7293|7278|18
1730993660000|2024-11-07 15:34:20|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|1
1730993670000|2024-11-07 15:34:30|7295.5|7280.5|7295.1|7280.1|7295.5|7280.5|7295.1|7280.1|1
1730993680000|2024-11-07 15:34:40|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|7295.6|7280.6|5
1730993700000|2024-11-07 15:35:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|3
1730993710000|2024-11-07 15:35:10|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|2
1730993720000|2024-11-07 15:35:20|||||||||6
1730993730000|2024-11-07 15:35:30|||||||||1
1730993740000|2024-11-07 15:35:40|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|2
1730993750000|2024-11-07 15:35:50|7297.6|7282.6|7298|7283|7298|7283|7297.6|7282.6|4
1730993760000|2024-11-07 15:36:00|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|11
1730993770000|2024-11-07 15:36:10|7297.1|7282.1|7300.2|7285.2|7300.2|7285.2|7297.1|7282.1|4
1730993790000|2024-11-07 15:36:30|7300.6|7285.6|7299.6|7284.6|7300.6|7285.6|7299.6|7284.6|5
1730993810000|2024-11-07 15:36:50|7300.6|7285.6|7300.1|7285.1|7300.6|7285.6|7299.6|7284.6|1
1730993830000|2024-11-07 15:37:10|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|5
1730993850000|2024-11-07 15:37:30|7299.6|7284.6|7300.1|7285.1|7300.1|7285.1|7299.6|7284.6|21
1730993870000|2024-11-07 15:37:50|7300.6|7285.6|7299.6|7284.6|7300.6|7285.6|7299.6|7284.6|8
1730993880000|2024-11-07 15:38:00|7299.1|7284.1|7300.7|7285.7|7300.7|7285.7|7299.1|7284.1|17
1730993890000|2024-11-07 15:38:10|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|7300.8|7285.8|2
1730993900000|2024-11-07 15:38:20|7300.3|7285.3|7300.8|7285.8|7300.8|7285.8|7300.3|7285.3|2
1730993910000|2024-11-07 15:38:30|7300.7|7285.7|7300.7|7285.7|7300.8|7285.8|7300.7|7285.7|6
1730993930000|2024-11-07 15:38:50|||||||||11
1730993940000|2024-11-07 15:39:00|7299.7|7284.7|7300.7|7285.7|7300.7|7285.7|7299.7|7284.7|4
1730993950000|2024-11-07 15:39:10|||||||||4
1730993960000|2024-11-07 15:39:20|7300.2|7285.2|7300.8|7285.8|7300.8|7285.8|7300.2|7285.2|13
1730993990000|2024-11-07 15:39:50|||||||||9
1730994000000|2024-11-07 15:40:00|7301|7286|7301|7286|7301|7286|7301|7286|4
1730994010000|2024-11-07 15:40:10|7305.2|7290.2|7302.2|7287.2|7305.7|7290.7|7302.2|7287.2|18
1730994020000|2024-11-07 15:40:20|||||||||1
1730994030000|2024-11-07 15:40:30|7301.1|7286.1|7300.6|7285.6|7301.1|7286.1|7300.6|7285.6|9
1730994040000|2024-11-07 15:40:40|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|0
1730994050000|2024-11-07 15:40:50|||||||||4
1730994070000|2024-11-07 15:41:10|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|2
1730994080000|2024-11-07 15:41:20|||||||||6
1730994090000|2024-11-07 15:41:30|7300.6|7285.6|7299.6|7284.6|7300.6|7285.6|7299.6|7284.6|8
1730994100000|2024-11-07 15:41:40|7300.2|7285.2|7297.1|7282.1|7301.6|7286.6|7297.1|7282.1|4
1730994110000|2024-11-07 15:41:50|7297.6|7282.6|7299.1|7284.1|7299.1|7284.1|7297.6|7282.6|3
1730994120000|2024-11-07 15:42:00|7300.6|7285.6|7302.6|7287.6|7302.6|7287.6|7300.6|7285.6|5
1730994130000|2024-11-07 15:42:10|||||||||1
1730994140000|2024-11-07 15:42:20|7302.5|7287.5|7302.1|7287.1|7302.5|7287.5|7302.1|7287.1|0
1730994150000|2024-11-07 15:42:30|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|0
1730994160000|2024-11-07 15:42:40|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|7302.1|7287.1|0
1730994180000|2024-11-07 15:43:00|7301|7286|7300.1|7285.1|7301|7286|7300.1|7285.1|11
1730994200000|2024-11-07 15:43:20|7299.1|7284.1|7297.5|7282.5|7299.1|7284.1|7297.5|7282.5|3
1730994210000|2024-11-07 15:43:30|7297.1|7282.1|7295.6|7280.6|7297.1|7282.1|7295.6|7280.6|7
1730994220000|2024-11-07 15:43:40|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1730994230000|2024-11-07 15:43:50|7293.1|7278.1|7292.5|7277.5|7293.1|7278.1|7292|7277|7
1730994240000|2024-11-07 15:44:00|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|7292.1|7277.1|5
1730994260000|2024-11-07 15:44:20|7291|7276|7291.6|7276.6|7291.6|7276.6|7289.5|7274.5|8
1730994270000|2024-11-07 15:44:30|7292|7277|7287.5|7272.5|7292|7277|7287.5|7272.5|9
1730994300000|2024-11-07 15:45:00|7288|7273|7290.1|7275.1|7290.1|7275.1|7288|7273|26
1730994310000|2024-11-07 15:45:10|7290.6|7275.6|7293.5|7278.5|7293.5|7278.5|7290.6|7275.6|52
1730994320000|2024-11-07 15:45:20|7294.1|7279.1|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|1
1730994330000|2024-11-07 15:45:30|7294.5|7279.5|7294.5|7279.5|7295.5|7280.5|7294.5|7279.5|2
1730994340000|2024-11-07 15:45:40|7293.5|7278.5|7293|7278|7293.5|7278.5|7293|7278|21
1730994350000|2024-11-07 15:45:50|7292.5|7277.5|7293.5|7278.5|7293.5|7278.5|7292.5|7277.5|0
1730994360000|2024-11-07 15:46:00|7293|7278|7292.5|7277.5|7293|7278|7291|7276|13
1730994370000|2024-11-07 15:46:10|7292.6|7277.6|7293.1|7278.1|7293.1|7278.1|7292.6|7277.6|2
1730994380000|2024-11-07 15:46:20|7293.2|7278.2|7296.6|7281.6|7296.6|7281.6|7293.2|7278.2|3
1730994400000|2024-11-07 15:46:40|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|7298.1|7283.1|0
1730994420000|2024-11-07 15:47:00|7299.1|7284.1|7300.6|7285.6|7300.6|7285.6|7299.1|7284.1|8
1730994440000|2024-11-07 15:47:20|7301.5|7286.5|7301.6|7286.6|7301.6|7286.6|7301.5|7286.5|11
1730994460000|2024-11-07 15:47:40|7302.1|7287.1|7302.5|7287.5|7302.5|7287.5|7302.1|7287.1|0
1730994470000|2024-11-07 15:47:50|7304.4|7289.4|7304.6|7289.6|7304.6|7289.6|7304.4|7289.4|3
1730994480000|2024-11-07 15:48:00|7303.6|7288.6|7303.5|7288.5|7304|7289|7303.5|7288.5|10
1730994490000|2024-11-07 15:48:10|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|7304.1|7289.1|0
1730994500000|2024-11-07 15:48:20|||||||||6
1730994510000|2024-11-07 15:48:30|7304.6|7289.6|7304.5|7289.5|7305|7290|7304|7289|2
1730994520000|2024-11-07 15:48:40|7304.1|7289.1|7301.5|7286.5|7304.1|7289.1|7301.5|7286.5|5
1730994530000|2024-11-07 15:48:50|7301|7286|7299|7284|7301|7286|7299|7284|1
1730994540000|2024-11-07 15:49:00|7300.1|7285.1|7304.1|7289.1|7304.1|7289.1|7300.1|7285.1|7
1730994550000|2024-11-07 15:49:10|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|26
1730994560000|2024-11-07 15:49:20|||||||||5
1730994570000|2024-11-07 15:49:30|7304|7289|7303.6|7288.6|7304.1|7289.1|7303.6|7288.6|5
1730994580000|2024-11-07 15:49:40|7303.1|7288.1|7306.6|7291.6|7306.6|7291.6|7303.1|7288.1|1
1730994600000|2024-11-07 15:50:00|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|7307.1|7292.1|2
1730994610000|2024-11-07 15:50:10|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|2
1730994620000|2024-11-07 15:50:20|||||||||2
1730994630000|2024-11-07 15:50:30|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|7306.2|7291.2|6
1730994640000|2024-11-07 15:50:40|7306.6|7291.6|7308.7|7293.7|7308.7|7293.7|7306.6|7291.6|3
1730994650000|2024-11-07 15:50:50|7309.1|7294.1|7311.2|7296.2|7311.7|7296.7|7309.1|7294.1|29
1730994670000|2024-11-07 15:51:10|7311.1|7296.1|7306.2|7291.2|7311.1|7296.1|7305.7|7290.7|15
1730994680000|2024-11-07 15:51:20|||||||||1
1730994690000|2024-11-07 15:51:30|7307.1|7292.1|7304.6|7289.6|7307.1|7292.1|7304.1|7289.1|2
1730994700000|2024-11-07 15:51:40|7306.5|7291.5|7304.1|7289.1|7306.6|7291.6|7303.6|7288.6|5
1730994710000|2024-11-07 15:51:50|7304.7|7289.7|7306.1|7291.1|7306.1|7291.1|7304.7|7289.7|1
1730994720000|2024-11-07 15:52:00|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7303.5|7288.5|22
1730994730000|2024-11-07 15:52:10|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|7305.2|7290.2|0
1730994750000|2024-11-07 15:52:30|7305.7|7290.7|7308.6|7293.6|7308.6|7293.6|7305.7|7290.7|2
1730994760000|2024-11-07 15:52:40|7308.7|7293.7|7310.6|7295.6|7311|7296|7308.7|7293.7|5
1730994770000|2024-11-07 15:52:50|7310.1|7295.1|7310.7|7295.7|7310.7|7295.7|7310.1|7295.1|2
1730994780000|2024-11-07 15:53:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|0
1730994790000|2024-11-07 15:53:10|7311.6|7296.6|7311.2|7296.2|7311.6|7296.6|7311.2|7296.2|3
1730994800000|2024-11-07 15:53:20|7311.1|7296.1|7310.5|7295.5|7311.1|7296.1|7309.6|7294.6|3
1730994810000|2024-11-07 15:53:30|7310.1|7295.1|7309.5|7294.5|7310.1|7295.1|7309.5|7294.5|7
1730994820000|2024-11-07 15:53:40|7309.6|7294.6|7310|7295|7310|7295|7309.6|7294.6|0
1730994830000|2024-11-07 15:53:50|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1730994840000|2024-11-07 15:54:00|7311|7296|7311|7296|7311|7296|7311|7296|0
1730994860000|2024-11-07 15:54:20|7311.1|7296.1|7311.5|7296.5|7312|7297|7311.1|7296.1|10
1730994870000|2024-11-07 15:54:30|||||||||1
1730994880000|2024-11-07 15:54:40|7311|7296|7312|7297|7312|7297|7311|7296|7
1730994890000|2024-11-07 15:54:50|||||||||1
1730994900000|2024-11-07 15:55:00|7311.5|7296.5|7314.1|7299.1|7315|7300|7311.5|7296.5|17
1730994910000|2024-11-07 15:55:10|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|6
1730994930000|2024-11-07 15:55:30|||||||||2
1730994940000|2024-11-07 15:55:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|5
1730994960000|2024-11-07 15:56:00|7314.5|7299.5|7315.6|7300.6|7315.6|7300.6|7314.5|7299.5|4
1730994970000|2024-11-07 15:56:10|||||||||5
1730994980000|2024-11-07 15:56:20|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315|7300|5
1730994990000|2024-11-07 15:56:30|7315.5|7300.5|7315|7300|7315.5|7300.5|7315|7300|2
1730995000000|2024-11-07 15:56:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1730995010000|2024-11-07 15:56:50|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|5
1730995020000|2024-11-07 15:57:00|7315.1|7300.1|7309.5|7294.5|7315.1|7300.1|7309.5|7294.5|33
1730995030000|2024-11-07 15:57:10|7309.6|7294.6|7307.6|7292.6|7310|7295|7307.5|7292.5|11
1730995040000|2024-11-07 15:57:20|7311|7296|7309|7294|7311|7296|7309|7294|0
1730995060000|2024-11-07 15:57:40|7308.5|7293.5|7309|7294|7309|7294|7308.5|7293.5|6
1730995080000|2024-11-07 15:58:00|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|1
1730995090000|2024-11-07 15:58:10|||||||||2
1730995100000|2024-11-07 15:58:20|7309.4|7294.4|7310.5|7295.5|7310.5|7295.5|7309.4|7294.4|1
1730995110000|2024-11-07 15:58:30|7310.4|7295.4|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|4
1730995120000|2024-11-07 15:58:40|7310.5|7295.5|7309.9|7294.9|7310.5|7295.5|7309.9|7294.9|0
1730995130000|2024-11-07 15:58:50|||||||||1
1730995140000|2024-11-07 15:59:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1730995150000|2024-11-07 15:59:10|7311|7296|7312.5|7297.5|7313|7298|7311|7296|8
1730995160000|2024-11-07 15:59:20|7312.6|7297.6|7313|7298|7313|7298|7312.6|7297.6|1
1730995170000|2024-11-07 15:59:30|7312|7297|7312|7297|7312|7297|7312|7297|2
1730995190000|2024-11-07 15:59:50|||||||||5
1730995200000|2024-11-07 16:00:00|7311.9|7296.9|7311|7296|7311.9|7296.9|7311|7296|15
1730995210000|2024-11-07 16:00:10|7310.9|7295.9|7310|7295|7310.9|7295.9|7310|7295|1
1730995230000|2024-11-07 16:00:30|||||||||6
1730995240000|2024-11-07 16:00:40|||||||||6
1730995250000|2024-11-07 16:00:50|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|4
1730995260000|2024-11-07 16:01:00|7312|7297|7312.5|7297.5|7312.5|7297.5|7311.5|7296.5|5
1730995270000|2024-11-07 16:01:10|7316|7301|7317.6|7302.6|7317.6|7302.6|7315.1|7300.1|80
1730995280000|2024-11-07 16:01:20|7317.7|7302.7|7315.7|7300.7|7318.2|7303.2|7314.2|7299.2|10
1730995290000|2024-11-07 16:01:30|||||||||2
1730995310000|2024-11-07 16:01:50|7316.2|7301.2|7317.7|7302.7|7317.7|7302.7|7316.2|7301.2|1
1730995320000|2024-11-07 16:02:00|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1730995340000|2024-11-07 16:02:20|||||||||4
1730995350000|2024-11-07 16:02:30|||||||||1
1730995370000|2024-11-07 16:02:50|7320.2|7305.2|7319.7|7304.7|7320.2|7305.2|7319.7|7304.7|30
1730995380000|2024-11-07 16:03:00|7320.7|7305.7|7319.2|7304.2|7320.7|7305.7|7319.2|7304.2|34
1730995390000|2024-11-07 16:03:10|7318.2|7303.2|7318.2|7303.2|7318.7|7303.7|7318.2|7303.2|3
1730995400000|2024-11-07 16:03:20|7317.7|7302.7|7315.2|7300.2|7317.7|7302.7|7314.7|7299.7|4
1730995410000|2024-11-07 16:03:30|||||||||1
1730995430000|2024-11-07 16:03:50|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|6
1730995440000|2024-11-07 16:04:00|7316.8|7301.8|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|2
1730995460000|2024-11-07 16:04:20|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|13
1730995470000|2024-11-07 16:04:30|7316.7|7301.7|7316.7|7301.7|7318.2|7303.2|7316.7|7301.7|11
1730995490000|2024-11-07 16:04:50|7316.8|7301.8|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|1
1730995500000|2024-11-07 16:05:00|7316.7|7301.7|7317.2|7302.2|7317.2|7302.2|7316.7|7301.7|3
1730995510000|2024-11-07 16:05:10|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|1
1730995520000|2024-11-07 16:05:20|7317.7|7302.7|7317.2|7302.2|7318.2|7303.2|7317.2|7302.2|26
1730995560000|2024-11-07 16:06:00|7317.7|7302.7|7316.8|7301.8|7317.7|7302.7|7316.7|7301.7|16
1730995570000|2024-11-07 16:06:10|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|5
1730995580000|2024-11-07 16:06:20|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|5
1730995590000|2024-11-07 16:06:30|7315.2|7300.2|7314.7|7299.7|7315.2|7300.2|7314.7|7299.7|9
1730995600000|2024-11-07 16:06:40|7313.7|7298.7|7313.6|7298.6|7314.1|7299.1|7313.6|7298.6|5
1730995610000|2024-11-07 16:06:50|7312.7|7297.7|7314.7|7299.7|7314.7|7299.7|7312.6|7297.6|9
1730995620000|2024-11-07 16:07:00|7314.6|7299.6|7313.1|7298.1|7314.6|7299.6|7313.1|7298.1|7
1730995630000|2024-11-07 16:07:10|7313.2|7298.2|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|1
1730995640000|2024-11-07 16:07:20|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1730995660000|2024-11-07 16:07:40|||||||||7
1730995670000|2024-11-07 16:07:50|7314.6|7299.6|7311.2|7296.2|7314.6|7299.6|7311.2|7296.2|7
1730995680000|2024-11-07 16:08:00|7312.7|7297.7|7313.7|7298.7|7313.7|7298.7|7312.7|7297.7|4
1730995690000|2024-11-07 16:08:10|7313.6|7298.6|7315.2|7300.2|7315.6|7300.6|7313.6|7298.6|1
1730995700000|2024-11-07 16:08:20|7315.7|7300.7|7317.2|7302.2|7317.2|7302.2|7315.7|7300.7|2
1730995710000|2024-11-07 16:08:30|||||||||6
1730995720000|2024-11-07 16:08:40|||||||||5
1730995740000|2024-11-07 16:09:00|7317.7|7302.7|7317.2|7302.2|7317.7|7302.7|7317.2|7302.2|4
1730995760000|2024-11-07 16:09:20|||||||||4
1730995770000|2024-11-07 16:09:30|7317.7|7302.7|7318.6|7303.6|7318.7|7303.7|7317.7|7302.7|1
1730995780000|2024-11-07 16:09:40|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|0
1730995790000|2024-11-07 16:09:50|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1730995800000|2024-11-07 16:10:00|||||||||1
1730995810000|2024-11-07 16:10:10|7318.2|7303.2|7318.7|7303.7|7319.2|7304.2|7318.2|7303.2|9
1730995830000|2024-11-07 16:10:30|||||||||1
1730995840000|2024-11-07 16:10:40|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|6
1730995850000|2024-11-07 16:10:50|7318.2|7303.2|7317.2|7302.2|7318.2|7303.2|7317.2|7302.2|5
1730995860000|2024-11-07 16:11:00|7317.6|7302.6|7319.2|7304.2|7319.2|7304.2|7317.6|7302.6|1
1730995870000|2024-11-07 16:11:10|7319.7|7304.7|7320.2|7305.2|7320.2|7305.2|7319.7|7304.7|39
1730995900000|2024-11-07 16:11:40|||||||||2
1730995930000|2024-11-07 16:12:10|||||||||2
1730995940000|2024-11-07 16:12:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|2
1730995950000|2024-11-07 16:12:30|||||||||1
1730995960000|2024-11-07 16:12:40|7319.6|7304.6|7320.1|7305.1|7320.1|7305.1|7319.6|7304.6|7
1730995970000|2024-11-07 16:12:50|7319.7|7304.7|7320.1|7305.1|7320.1|7305.1|7319.7|7304.7|7
1730995980000|2024-11-07 16:13:00|7320.7|7305.7|7319.1|7304.1|7320.7|7305.7|7319.1|7304.1|9
1730995990000|2024-11-07 16:13:10|7318.2|7303.2|7318.2|7303.2|7318.2|7303.2|7317.7|7302.7|5
1730996010000|2024-11-07 16:13:30|||||||||6
1730996030000|2024-11-07 16:13:50|7317.7|7302.7|7317.1|7302.1|7318.1|7303.1|7317.1|7302.1|4
1730996040000|2024-11-07 16:14:00|7316.7|7301.7|7315.7|7300.7|7317.2|7302.2|7315.7|7300.7|1
1730996050000|2024-11-07 16:14:10|7314.7|7299.7|7315.1|7300.1|7315.1|7300.1|7314.7|7299.7|0
1730996070000|2024-11-07 16:14:30|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|5
1730996080000|2024-11-07 16:14:40|||||||||7
1730996090000|2024-11-07 16:14:50|7316.1|7301.1|7317.6|7302.6|7317.7|7302.7|7316.1|7301.1|20
1730996100000|2024-11-07 16:15:00|7317.7|7302.7|7317.6|7302.6|7317.7|7302.7|7317.6|7302.6|2
1730996110000|2024-11-07 16:15:10|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|4
1730996120000|2024-11-07 16:15:20|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|1
1730996130000|2024-11-07 16:15:30|7314.2|7299.2|7315.7|7300.7|7315.7|7300.7|7314.2|7299.2|4
1730996140000|2024-11-07 16:15:40|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7314.7|7299.7|4
1730996160000|2024-11-07 16:16:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.6|7300.6|30
1730996170000|2024-11-07 16:16:10|7315.6|7300.6|7315.1|7300.1|7315.6|7300.6|7314.1|7299.1|16
1730996180000|2024-11-07 16:16:20|7314.6|7299.6|7314.7|7299.7|7314.7|7299.7|7314.1|7299.1|6
1730996190000|2024-11-07 16:16:30|7314.6|7299.6|7314.1|7299.1|7314.6|7299.6|7314.1|7299.1|9
1730996200000|2024-11-07 16:16:40|||||||||1
1730996220000|2024-11-07 16:17:00|7314.6|7299.6|7316.1|7301.1|7316.1|7301.1|7314.1|7299.1|4
1730996230000|2024-11-07 16:17:10|7316.6|7301.6|7314.1|7299.1|7316.6|7301.6|7314.1|7299.1|2
1730996240000|2024-11-07 16:17:20|||||||||1
1730996250000|2024-11-07 16:17:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1730996260000|2024-11-07 16:17:40|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1730996280000|2024-11-07 16:18:00|||||||||6
1730996290000|2024-11-07 16:18:10|7314.6|7299.6|7315.1|7300.1|7315.6|7300.6|7314.1|7299.1|2
1730996300000|2024-11-07 16:18:20|||||||||1
1730996310000|2024-11-07 16:18:30|||||||||1
1730996340000|2024-11-07 16:19:00|||||||||6
1730996350000|2024-11-07 16:19:10|7315.6|7300.6|7317|7302|7317|7302|7315.6|7300.6|7
1730996360000|2024-11-07 16:19:20|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317|7302|0
1730996380000|2024-11-07 16:19:40|||||||||1
1730996390000|2024-11-07 16:19:50|||||||||2
1730996400000|2024-11-07 16:20:00|7318|7303|7318|7303|7318|7303|7318|7303|7
1730996410000|2024-11-07 16:20:10|||||||||13
1730996430000|2024-11-07 16:20:30|7317.5|7302.5|7318|7303|7318|7303|7317.5|7302.5|2
1730996440000|2024-11-07 16:20:40|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|6
1730996460000|2024-11-07 16:21:00|7319|7304|7320|7305|7320|7305|7319|7304|3
1730996470000|2024-11-07 16:21:10|7320.1|7305.1|7319.5|7304.5|7320.5|7305.5|7319.5|7304.5|8
1730996480000|2024-11-07 16:21:20|||||||||1
1730996490000|2024-11-07 16:21:30|7319.6|7304.6|7319.5|7304.5|7319.6|7304.6|7319.5|7304.5|8
1730996500000|2024-11-07 16:21:40|7319|7304|7319|7304|7319|7304|7319|7304|2
1730996510000|2024-11-07 16:21:50|||||||||1
1730996520000|2024-11-07 16:22:00|||||||||2
1730996530000|2024-11-07 16:22:10|7318.5|7303.5|7316.5|7301.5|7318.5|7303.5|7316|7301|18
1730996550000|2024-11-07 16:22:30|||||||||11
1730996560000|2024-11-07 16:22:40|7317|7302|7317|7302|7317|7302|7317|7302|8
1730996570000|2024-11-07 16:22:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7
1730996580000|2024-11-07 16:23:00|7318.5|7303.5|7318.4|7303.4|7318.5|7303.5|7318.4|7303.4|2
1730996590000|2024-11-07 16:23:10|7318|7303|7318|7303|7318.4|7303.4|7317.9|7302.9|37
1730996600000|2024-11-07 16:23:20|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|3
1730996610000|2024-11-07 16:23:30|7317|7302|7316|7301|7317|7302|7316|7301|3
1730996630000|2024-11-07 16:23:50|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|6
1730996640000|2024-11-07 16:24:00|7317|7302|7317|7302|7317|7302|7317|7302|0
1730996660000|2024-11-07 16:24:20|7316.5|7301.5|7316|7301|7316.5|7301.5|7316|7301|2
1730996670000|2024-11-07 16:24:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|1
1730996700000|2024-11-07 16:25:00|7316.4|7301.4|7316|7301|7316.5|7301.5|7315.5|7300.5|4
1730996710000|2024-11-07 16:25:10|7316.1|7301.1|7317|7302|7317|7302|7316.1|7301.1|1
1730996720000|2024-11-07 16:25:20|7319.5|7304.5|7320.1|7305.1|7320.1|7305.1|7319.5|7304.5|5
1730996730000|2024-11-07 16:25:30|7320.5|7305.5|7319.6|7304.6|7320.5|7305.5|7318.6|7303.6|10
1730996740000|2024-11-07 16:25:40|7320.1|7305.1|7319.6|7304.6|7320.1|7305.1|7319.6|7304.6|2
1730996750000|2024-11-07 16:25:50|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|2
1730996770000|2024-11-07 16:26:10|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1730996780000|2024-11-07 16:26:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7
1730996790000|2024-11-07 16:26:30|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|1
1730996800000|2024-11-07 16:26:40|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1730996810000|2024-11-07 16:26:50|7320.5|7305.5|7320.6|7305.6|7320.6|7305.6|7320.1|7305.1|4
1730996820000|2024-11-07 16:27:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|0
1730996830000|2024-11-07 16:27:10|||||||||1
1730996840000|2024-11-07 16:27:20|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|5
1730996850000|2024-11-07 16:27:30|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|12
1730996860000|2024-11-07 16:27:40|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.2|7305.2|23
1730996870000|2024-11-07 16:27:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|4
1730996880000|2024-11-07 16:28:00|7325.3|7310.3|7331.2|7316.2|7332.2|7317.2|7325.3|7310.3|101
1730996890000|2024-11-07 16:28:10|||||||||3
1730996900000|2024-11-07 16:28:20|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|16
1730996910000|2024-11-07 16:28:30|7332.2|7317.2|7329.6|7314.6|7332.2|7317.2|7329.6|7314.6|5
1730996920000|2024-11-07 16:28:40|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|6
1730996930000|2024-11-07 16:28:50|7327.2|7312.2|7327.2|7312.2|7327.7|7312.7|7327.2|7312.2|1
1730996940000|2024-11-07 16:29:00|7327.1|7312.1|7327.2|7312.2|7327.2|7312.2|7325.7|7310.7|15
1730996950000|2024-11-07 16:29:10|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|1
1730996960000|2024-11-07 16:29:20|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|12
1730996980000|2024-11-07 16:29:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|2
1730996990000|2024-11-07 16:29:50|7327.7|7312.7|7328.7|7313.7|7328.7|7313.7|7327.7|7312.7|4
1730997000000|2024-11-07 16:30:00|7329.2|7314.2|7332.7|7317.7|7332.7|7317.7|7329.2|7314.2|16
1730997010000|2024-11-07 16:30:10|||||||||3
1730997020000|2024-11-07 16:30:20|7332.1|7317.1|7328.7|7313.7|7332.1|7317.1|7328.7|7313.7|7
1730997030000|2024-11-07 16:30:30|7328.5|7313.5|7325.2|7310.2|7328.5|7313.5|7324.3|7309.3|66
1730997040000|2024-11-07 16:30:40|7324.7|7309.7|7324.1|7309.1|7325.6|7310.6|7324.1|7309.1|8
1730997050000|2024-11-07 16:30:50|||||||||3
1730997060000|2024-11-07 16:31:00|7322.6|7307.6|7322.1|7307.1|7323.1|7308.1|7322.1|7307.1|12
1730997070000|2024-11-07 16:31:10|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|5
1730997090000|2024-11-07 16:31:30|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7323.6|7308.6|0
1730997100000|2024-11-07 16:31:40|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|2
1730997110000|2024-11-07 16:31:50|7323|7308|7322.1|7307.1|7323|7308|7322.1|7307.1|8
1730997120000|2024-11-07 16:32:00|7321.4|7306.4|7321.1|7306.1|7321.4|7306.4|7320.5|7305.5|3
1730997130000|2024-11-07 16:32:10|7321|7306|7321|7306|7321|7306|7321|7306|0
1730997140000|2024-11-07 16:32:20|7320.5|7305.5|7320|7305|7320.5|7305.5|7320|7305|2
1730997150000|2024-11-07 16:32:30|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1730997160000|2024-11-07 16:32:40|||||||||7
1730997190000|2024-11-07 16:33:10|7320.5|7305.5|7320.1|7305.1|7320.5|7305.5|7320.1|7305.1|4
1730997200000|2024-11-07 16:33:20|7319.9|7304.9|7318.5|7303.5|7319.9|7304.9|7318.1|7303.1|13
1730997220000|2024-11-07 16:33:40|||||||||1
1730997240000|2024-11-07 16:34:00|||||||||2
1730997260000|2024-11-07 16:34:20|7319.1|7304.1|7318.6|7303.6|7319.6|7304.6|7318.6|7303.6|8
1730997290000|2024-11-07 16:34:50|7319.1|7304.1|7321|7306|7321|7306|7319.1|7304.1|7
1730997300000|2024-11-07 16:35:00|7321.5|7306.5|7321.1|7306.1|7321.6|7306.6|7321|7306|2
1730997310000|2024-11-07 16:35:10|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|0
1730997340000|2024-11-07 16:35:40|7321.5|7306.5|7320.5|7305.5|7321.5|7306.5|7320.5|7305.5|4
1730997350000|2024-11-07 16:35:50|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|10
1730997360000|2024-11-07 16:36:00|7319|7304|7319|7304|7319|7304|7319|7304|0
1730997370000|2024-11-07 16:36:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1730997380000|2024-11-07 16:36:20|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1730997390000|2024-11-07 16:36:30|||||||||2
1730997400000|2024-11-07 16:36:40|7318.8|7303.8|7321.6|7306.6|7321.6|7306.6|7318.8|7303.8|9
1730997410000|2024-11-07 16:36:50|7322.5|7307.5|7322|7307|7322.5|7307.5|7322|7307|46
1730997420000|2024-11-07 16:37:00|7321.5|7306.5|7322.5|7307.5|7322.5|7307.5|7321.5|7306.5|2
1730997440000|2024-11-07 16:37:20|7323|7308|7323|7308|7323|7308|7323|7308|0
1730997450000|2024-11-07 16:37:30|7325.5|7310.5|7324.6|7309.6|7325.5|7310.5|7324.5|7309.5|3
1730997460000|2024-11-07 16:37:40|7325.5|7310.5|7326.6|7311.6|7326.6|7311.6|7325.5|7310.5|3
1730997470000|2024-11-07 16:37:50|7327.5|7312.5|7326.6|7311.6|7327.5|7312.5|7326.6|7311.6|5
1730997480000|2024-11-07 16:38:00|7326.5|7311.5|7327|7312|7327|7312|7326.5|7311.5|7
1730997490000|2024-11-07 16:38:10|7327.1|7312.1|7328.5|7313.5|7328.5|7313.5|7327.1|7312.1|2
1730997500000|2024-11-07 16:38:20|7329|7314|7329|7314|7329|7314|7329|7314|1
1730997510000|2024-11-07 16:38:30|7327.6|7312.6|7329|7314|7329|7314|7327.5|7312.5|4
1730997520000|2024-11-07 16:38:40|||||||||3
1730997530000|2024-11-07 16:38:50|7329.2|7314.2|7332.5|7317.5|7332.6|7317.6|7329.2|7314.2|14
1730997540000|2024-11-07 16:39:00|7333|7318|7332.1|7317.1|7333.1|7318.1|7332.1|7317.1|8
1730997560000|2024-11-07 16:39:20|7331.1|7316.1|7330.6|7315.6|7331.1|7316.1|7329.1|7314.1|29
1730997570000|2024-11-07 16:39:30|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1730997580000|2024-11-07 16:39:40|7329.1|7314.1|7328.1|7313.1|7329.1|7314.1|7328.1|7313.1|3
1730997590000|2024-11-07 16:39:50|7327|7312|7325.5|7310.5|7327|7312|7325.5|7310.5|25
1730997600000|2024-11-07 16:40:00|7325.6|7310.6|7323|7308|7325.6|7310.6|7323|7308|4
1730997610000|2024-11-07 16:40:10|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|6
1730997630000|2024-11-07 16:40:30|7323|7308|7323|7308|7323|7308|7323|7308|0
1730997640000|2024-11-07 16:40:40|7321.2|7306.2|7321|7306|7321.2|7306.2|7321|7306|3
1730997650000|2024-11-07 16:40:50|7320.5|7305.5|7321|7306|7321|7306|7320|7305|5
1730997660000|2024-11-07 16:41:00|7320.5|7305.5|7320.5|7305.5|7321|7306|7320.5|7305.5|6
1730997670000|2024-11-07 16:41:10|||||||||1
1730997680000|2024-11-07 16:41:20|7321|7306|7321|7306|7321|7306|7321|7306|2
1730997690000|2024-11-07 16:41:30|7320.6|7305.6|7321.5|7306.5|7321.5|7306.5|7320.6|7305.6|7
1730997700000|2024-11-07 16:41:40|7321|7306|7321|7306|7321|7306|7321|7306|1
1730997710000|2024-11-07 16:41:50|||||||||7
1730997720000|2024-11-07 16:42:00|7322.5|7307.5|7323.5|7308.5|7323.5|7308.5|7322.5|7307.5|7
1730997730000|2024-11-07 16:42:10|||||||||1
1730997750000|2024-11-07 16:42:30|||||||||1
1730997760000|2024-11-07 16:42:40|7322|7307|7321.5|7306.5|7322.1|7307.1|7321.5|7306.5|4
1730997770000|2024-11-07 16:42:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|6
1730997780000|2024-11-07 16:43:00|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322|7307|14
1730997790000|2024-11-07 16:43:10|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|0
1730997810000|2024-11-07 16:43:30|7323|7308|7323|7308|7323|7308|7323|7308|2
1730997820000|2024-11-07 16:43:40|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|1
1730997830000|2024-11-07 16:43:50|7323|7308|7323|7308|7323|7308|7323|7308|15
1730997840000|2024-11-07 16:44:00|7322.5|7307.5|7323|7308|7323|7308|7322.5|7307.5|1
1730997860000|2024-11-07 16:44:20|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1730997870000|2024-11-07 16:44:30|7324|7309|7323.5|7308.5|7324|7309|7323.5|7308.5|3
1730997880000|2024-11-07 16:44:40|7324|7309|7323.5|7308.5|7324|7309|7323.5|7308.5|6
1730997890000|2024-11-07 16:44:50|7324|7309|7324|7309|7324|7309|7324|7309|2
1730997900000|2024-11-07 16:45:00|7324.5|7309.5|7323.9|7308.9|7324.5|7309.5|7323.9|7308.9|2
1730997910000|2024-11-07 16:45:10|7323|7308|7323|7308|7323|7308|7323|7308|0
1730997920000|2024-11-07 16:45:20|7324|7309|7324|7309|7324|7309|7323.9|7308.9|1
1730997930000|2024-11-07 16:45:30|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|4
1730997940000|2024-11-07 16:45:40|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1730997950000|2024-11-07 16:45:50|7324|7309|7324|7309|7324|7309|7324|7309|3
1730997960000|2024-11-07 16:46:00|||||||||3
1730997970000|2024-11-07 16:46:10|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|8
1730997980000|2024-11-07 16:46:20|||||||||6
1730997990000|2024-11-07 16:46:30|7324.4|7309.4|7321.4|7306.4|7324.4|7309.4|7321.3|7306.3|23
1730998000000|2024-11-07 16:46:40|7319.8|7304.8|7322.9|7307.9|7322.9|7307.9|7319.4|7304.4|32
1730998010000|2024-11-07 16:46:50|7323.9|7308.9|7323.4|7308.4|7323.9|7308.9|7322.5|7307.5|49
1730998020000|2024-11-07 16:47:00|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|13
1730998030000|2024-11-07 16:47:10|||||||||1
1730998070000|2024-11-07 16:47:50|7322.4|7307.4|7321.9|7306.9|7322.4|7307.4|7321.9|7306.9|12
1730998080000|2024-11-07 16:48:00|7321.8|7306.8|7319.9|7304.9|7321.8|7306.8|7319.4|7304.4|3
1730998090000|2024-11-07 16:48:10|||||||||2
1730998110000|2024-11-07 16:48:30|||||||||10
1730998120000|2024-11-07 16:48:40|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1730998130000|2024-11-07 16:48:50|||||||||6
1730998140000|2024-11-07 16:49:00|7318.9|7303.9|7320.8|7305.8|7321.8|7306.8|7318.9|7303.9|11
1730998150000|2024-11-07 16:49:10|7321.3|7306.3|7320.4|7305.4|7321.3|7306.3|7319.9|7304.9|5
1730998160000|2024-11-07 16:49:20|7321.3|7306.3|7321.4|7306.4|7321.4|7306.4|7321.3|7306.3|0
1730998170000|2024-11-07 16:49:30|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1730998180000|2024-11-07 16:49:40|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|0
1730998190000|2024-11-07 16:49:50|7322.4|7307.4|7322.3|7307.3|7322.4|7307.4|7322.3|7307.3|2
1730998200000|2024-11-07 16:50:00|7322.4|7307.4|7322.3|7307.3|7323.4|7308.4|7322.3|7307.3|16
1730998210000|2024-11-07 16:50:10|7321.3|7306.3|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|0
1730998220000|2024-11-07 16:50:20|7319.4|7304.4|7319.3|7304.3|7320.3|7305.3|7319.3|7304.3|1
1730998230000|2024-11-07 16:50:30|7318.8|7303.8|7316.8|7301.8|7318.8|7303.8|7316.8|7301.8|6
1730998240000|2024-11-07 16:50:40|7316.4|7301.4|7316.9|7301.9|7316.9|7301.9|7316.4|7301.4|1
1730998250000|2024-11-07 16:50:50|7317.8|7302.8|7318.3|7303.3|7318.3|7303.3|7317.8|7302.8|6
1730998270000|2024-11-07 16:51:10|7318.4|7303.4|7319.8|7304.8|7319.8|7304.8|7318.4|7303.4|4
1730998290000|2024-11-07 16:51:30|7319.7|7304.7|7319.3|7304.3|7319.7|7304.7|7318.8|7303.8|6
1730998300000|2024-11-07 16:51:40|7319.4|7304.4|7319.8|7304.8|7319.8|7304.8|7319.4|7304.4|2
1730998310000|2024-11-07 16:51:50|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|2
1730998320000|2024-11-07 16:52:00|7320.3|7305.3|7321.9|7306.9|7321.9|7306.9|7320.3|7305.3|39
1730998370000|2024-11-07 16:52:50|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1730998380000|2024-11-07 16:53:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1730998390000|2024-11-07 16:53:10|7320.4|7305.4|7321.1|7306.1|7321.1|7306.1|7320.4|7305.4|9
1730998400000|2024-11-07 16:53:20|7323.4|7308.4|7322.4|7307.4|7323.5|7308.5|7322.4|7307.4|14
1730998430000|2024-11-07 16:53:50|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|7322.9|7307.9|4
1730998440000|2024-11-07 16:54:00|7321.4|7306.4|7321.9|7306.9|7321.9|7306.9|7321.4|7306.4|8
1730998450000|2024-11-07 16:54:10|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|0
1730998460000|2024-11-07 16:54:20|||||||||1
1730998470000|2024-11-07 16:54:30|||||||||1
1730998480000|2024-11-07 16:54:40|||||||||5
1730998490000|2024-11-07 16:54:50|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|2
1730998510000|2024-11-07 16:55:10|7316.4|7301.4|7318.9|7303.9|7318.9|7303.9|7316.4|7301.4|5
1730998520000|2024-11-07 16:55:20|7319.3|7304.3|7320.4|7305.4|7320.8|7305.8|7319.3|7304.3|7
1730998530000|2024-11-07 16:55:30|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.3|7305.3|4
1730998540000|2024-11-07 16:55:40|7320.8|7305.8|7322.3|7307.3|7322.3|7307.3|7320.8|7305.8|3
1730998560000|2024-11-07 16:56:00|7322.8|7307.8|7322.3|7307.3|7322.8|7307.8|7322.3|7307.3|4
1730998570000|2024-11-07 16:56:10|7321.8|7306.8|7321.3|7306.3|7321.8|7306.8|7320.3|7305.3|11
1730998580000|2024-11-07 16:56:20|7320.3|7305.3|7318.8|7303.8|7320.3|7305.3|7318.8|7303.8|2
1730998590000|2024-11-07 16:56:30|7319.8|7304.8|7317.3|7302.3|7319.8|7304.8|7316.9|7301.9|10
1730998600000|2024-11-07 16:56:40|7316.2|7301.2|7315.2|7300.2|7316.2|7301.2|7315.2|7300.2|54
1730998610000|2024-11-07 16:56:50|7314.8|7299.8|7315.3|7300.3|7315.3|7300.3|7314.8|7299.8|0
1730998620000|2024-11-07 16:57:00|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7314.2|7299.2|57
1730998630000|2024-11-07 16:57:10|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1730998640000|2024-11-07 16:57:20|7315.2|7300.2|7315.7|7300.7|7315.7|7300.7|7315.2|7300.2|2
1730998650000|2024-11-07 16:57:30|7314.2|7299.2|7311.2|7296.2|7314.2|7299.2|7311.2|7296.2|19
1730998660000|2024-11-07 16:57:40|7311.3|7296.3|7311.2|7296.2|7311.7|7296.7|7311.2|7296.2|1
1730998670000|2024-11-07 16:57:50|||||||||4
1730998680000|2024-11-07 16:58:00|7311.3|7296.3|7311.7|7296.7|7311.7|7296.7|7311.3|7296.3|1
1730998690000|2024-11-07 16:58:10|7313.2|7298.2|7312.7|7297.7|7313.2|7298.2|7312.7|7297.7|10
1730998710000|2024-11-07 16:58:30|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|24
1730998720000|2024-11-07 16:58:40|7314.8|7299.8|7316.8|7301.8|7316.8|7301.8|7314.8|7299.8|3
1730998730000|2024-11-07 16:58:50|7317.3|7302.3|7316.8|7301.8|7317.3|7302.3|7316.8|7301.8|43
1730998740000|2024-11-07 16:59:00|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|7316.3|7301.3|0
1730998760000|2024-11-07 16:59:20|||||||||30
1730998770000|2024-11-07 16:59:30|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|0
1730998780000|2024-11-07 16:59:40|7316.3|7301.3|7315.7|7300.7|7316.3|7301.3|7315.7|7300.7|13
1730998790000|2024-11-07 16:59:50|7314.2|7299.2|7315.2|7300.2|7315.2|7300.2|7314.2|7299.2|7
1730998800000|2024-11-07 17:00:00|7315.7|7300.7|7319.8|7304.8|7320.3|7305.3|7315.7|7300.7|26
1730998810000|2024-11-07 17:00:10|||||||||1
1730998820000|2024-11-07 17:00:20|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|1
1730998830000|2024-11-07 17:00:30|7319.8|7304.8|7318.2|7303.2|7319.8|7304.8|7318.2|7303.2|2
1730998840000|2024-11-07 17:00:40|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|7317.8|7302.8|5
1730998850000|2024-11-07 17:00:50|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|7317.3|7302.3|2
1730998860000|2024-11-07 17:01:00|||||||||5
1730998870000|2024-11-07 17:01:10|7318.2|7303.2|7317.8|7302.8|7318.2|7303.2|7317.8|7302.8|27
1730998880000|2024-11-07 17:01:20|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|0
1730998890000|2024-11-07 17:01:30|||||||||7
1730998920000|2024-11-07 17:02:00|7316.9|7301.9|7319.8|7304.8|7319.8|7304.8|7316.9|7301.9|13
1730998930000|2024-11-07 17:02:10|7319.9|7304.9|7320.8|7305.8|7320.8|7305.8|7319.9|7304.9|19
1730998940000|2024-11-07 17:02:20|7320.3|7305.3|7321.3|7306.3|7321.3|7306.3|7320.3|7305.3|10
1730998950000|2024-11-07 17:02:30|||||||||2
1730998960000|2024-11-07 17:02:40|7320.8|7305.8|7318.8|7303.8|7320.8|7305.8|7317.8|7302.8|6
1730998970000|2024-11-07 17:02:50|7319.3|7304.3|7318.3|7303.3|7319.3|7304.3|7317.8|7302.8|6
1730998980000|2024-11-07 17:03:00|7317.3|7302.3|7315.3|7300.3|7317.3|7302.3|7315.3|7300.3|12
1730998990000|2024-11-07 17:03:10|7314.3|7299.3|7312.8|7297.8|7314.3|7299.3|7312.8|7297.8|2
1730999000000|2024-11-07 17:03:20|7313.3|7298.3|7311.3|7296.3|7313.3|7298.3|7311.3|7296.3|5
1730999010000|2024-11-07 17:03:30|7311.2|7296.2|7310.3|7295.3|7311.2|7296.2|7310.3|7295.3|1
1730999030000|2024-11-07 17:03:50|||||||||2
1730999040000|2024-11-07 17:04:00|7310.7|7295.7|7309.7|7294.7|7310.8|7295.8|7309.2|7294.2|37
1730999050000|2024-11-07 17:04:10|7309.8|7294.8|7313.8|7298.8|7313.8|7298.8|7309.7|7294.7|28
1730999060000|2024-11-07 17:04:20|7314.2|7299.2|7312.7|7297.7|7314.2|7299.2|7312.7|7297.7|6
1730999070000|2024-11-07 17:04:30|7312.2|7297.2|7311.7|7296.7|7312.2|7297.2|7311.7|7296.7|3
1730999080000|2024-11-07 17:04:40|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|2
1730999090000|2024-11-07 17:04:50|||||||||4
1730999100000|2024-11-07 17:05:00|7311.6|7296.6|7313.2|7298.2|7313.2|7298.2|7311.6|7296.6|7
1730999110000|2024-11-07 17:05:10|||||||||2
1730999120000|2024-11-07 17:05:20|7314.2|7299.2|7316.7|7301.7|7316.7|7301.7|7314.2|7299.2|17
1730999130000|2024-11-07 17:05:30|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316.2|7301.2|3
1730999140000|2024-11-07 17:05:40|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1730999150000|2024-11-07 17:05:50|7315.7|7300.7|7314.2|7299.2|7315.7|7300.7|7314.2|7299.2|19
1730999160000|2024-11-07 17:06:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|5
1730999170000|2024-11-07 17:06:10|7314.7|7299.7|7313.2|7298.2|7314.7|7299.7|7313.2|7298.2|1
1730999180000|2024-11-07 17:06:20|7313.1|7298.1|7312.1|7297.1|7313.1|7298.1|7311.6|7296.6|200
1730999190000|2024-11-07 17:06:30|7309.1|7294.1|7308.6|7293.6|7309.1|7294.1|7308.6|7293.6|7
1730999210000|2024-11-07 17:06:50|||||||||12
1730999220000|2024-11-07 17:07:00|7308.7|7293.7|7312.7|7297.7|7312.7|7297.7|7308.7|7293.7|3
1730999230000|2024-11-07 17:07:10|7312.5|7297.5|7312.2|7297.2|7312.5|7297.5|7311.7|7296.7|2
1730999240000|2024-11-07 17:07:20|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|5
1730999250000|2024-11-07 17:07:30|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|151
1730999260000|2024-11-07 17:07:40|||||||||7
1730999270000|2024-11-07 17:07:50|7311.1|7296.1|7309.6|7294.6|7311.1|7296.1|7309.6|7294.6|28
1730999280000|2024-11-07 17:08:00|7310.1|7295.1|7308.5|7293.5|7310.1|7295.1|7308.5|7293.5|8
1730999290000|2024-11-07 17:08:10|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|8
1730999300000|2024-11-07 17:08:20|7311.6|7296.6|7313.1|7298.1|7313.1|7298.1|7311.6|7296.6|10
1730999320000|2024-11-07 17:08:40|||||||||4
1730999340000|2024-11-07 17:09:00|||||||||4
1730999350000|2024-11-07 17:09:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7311.6|7296.6|6
1730999360000|2024-11-07 17:09:20|7311.1|7296.1|7313.1|7298.1|7313.1|7298.1|7311.1|7296.1|9
1730999370000|2024-11-07 17:09:30|||||||||3
1730999380000|2024-11-07 17:09:40|||||||||5
1730999400000|2024-11-07 17:10:00|7313|7298|7315.6|7300.6|7315.6|7300.6|7312.6|7297.6|24
1730999410000|2024-11-07 17:10:10|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|6
1730999420000|2024-11-07 17:10:20|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|1
1730999430000|2024-11-07 17:10:30|||||||||7
1730999440000|2024-11-07 17:10:40|||||||||30
1730999450000|2024-11-07 17:10:50|||||||||1
1730999460000|2024-11-07 17:11:00|7316.2|7301.2|7318.6|7303.6|7318.6|7303.6|7316.2|7301.2|22
1730999470000|2024-11-07 17:11:10|||||||||1
1730999480000|2024-11-07 17:11:20|7318.1|7303.1|7318.5|7303.5|7318.5|7303.5|7318.1|7303.1|13
1730999490000|2024-11-07 17:11:30|||||||||35
1730999500000|2024-11-07 17:11:40|7318|7303|7315.4|7300.4|7318|7303|7315.4|7300.4|8
1730999510000|2024-11-07 17:11:50|7315.9|7300.9|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|8
1730999520000|2024-11-07 17:12:00|||||||||3
1730999530000|2024-11-07 17:12:10|||||||||3
1730999540000|2024-11-07 17:12:20|7315.5|7300.5|7316.5|7301.5|7316.5|7301.5|7315.5|7300.5|10
1730999550000|2024-11-07 17:12:30|||||||||2
1730999560000|2024-11-07 17:12:40|7316.4|7301.4|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|38
1730999570000|2024-11-07 17:12:50|||||||||5
1730999580000|2024-11-07 17:13:00|7314|7299|7313.4|7298.4|7314.9|7299.9|7313.4|7298.4|22
1730999590000|2024-11-07 17:13:10|7314|7299|7314|7299|7314|7299|7314|7299|1
1730999600000|2024-11-07 17:13:20|7313.5|7298.5|7314|7299|7314|7299|7313.5|7298.5|0
1730999610000|2024-11-07 17:13:30|7314.5|7299.5|7311.8|7296.8|7314.5|7299.5|7311.8|7296.8|56
1730999620000|2024-11-07 17:13:40|7311.4|7296.4|7310.9|7295.9|7311.9|7296.9|7309.9|7294.9|5
1730999630000|2024-11-07 17:13:50|||||||||15
1730999640000|2024-11-07 17:14:00|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|5
1730999650000|2024-11-07 17:14:10|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|2
1730999660000|2024-11-07 17:14:20|7310.4|7295.4|7310.4|7295.4|7310.9|7295.9|7310.4|7295.4|34
1730999680000|2024-11-07 17:14:40|7308.5|7293.5|7309.4|7294.4|7309.4|7294.4|7308.5|7293.5|4
1730999690000|2024-11-07 17:14:50|||||||||12
1730999700000|2024-11-07 17:15:00|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|7309.9|7294.9|5
1730999710000|2024-11-07 17:15:10|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|3
1730999720000|2024-11-07 17:15:20|7310|7295|7309.5|7294.5|7310|7295|7309.5|7294.5|48
1730999730000|2024-11-07 17:15:30|7310|7295|7310|7295|7310|7295|7310|7295|6
1730999740000|2024-11-07 17:15:40|7309.5|7294.5|7310|7295|7310|7295|7309.5|7294.5|0
1730999750000|2024-11-07 17:15:50|7310.2|7295.2|7313.1|7298.1|7313.1|7298.1|7310.2|7295.2|13
1730999760000|2024-11-07 17:16:00|7313.5|7298.5|7311.5|7296.5|7313.5|7298.5|7311.5|7296.5|4
1730999770000|2024-11-07 17:16:10|7312|7297|7312|7297|7312|7297|7312|7297|7
1730999810000|2024-11-07 17:16:50|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|2
1730999820000|2024-11-07 17:17:00|7312.5|7297.5|7313|7298|7313|7298|7312.5|7297.5|8
1730999830000|2024-11-07 17:17:10|7312.6|7297.6|7312.5|7297.5|7313|7298|7312.5|7297.5|5
1730999840000|2024-11-07 17:17:20|7314.1|7299.1|7315|7300|7315|7300|7314.1|7299.1|2
1730999860000|2024-11-07 17:17:40|||||||||1
1730999870000|2024-11-07 17:17:50|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|9
1730999880000|2024-11-07 17:18:00|7316|7301|7316|7301|7316|7301|7316|7301|4
1730999890000|2024-11-07 17:18:10|7316.5|7301.5|7317.1|7302.1|7317.1|7302.1|7316.5|7301.5|15
1730999900000|2024-11-07 17:18:20|7317|7302|7316.6|7301.6|7317|7302|7316.6|7301.6|6
1730999910000|2024-11-07 17:18:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|4
1730999920000|2024-11-07 17:18:40|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|7316.6|7301.6|0
1730999940000|2024-11-07 17:19:00|7317.1|7302.1|7317.6|7302.6|7317.6|7302.6|7317.1|7302.1|4
1730999950000|2024-11-07 17:19:10|7319.6|7304.6|7317.6|7302.6|7319.6|7304.6|7317.6|7302.6|82
1730999960000|2024-11-07 17:19:20|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|1
1730999970000|2024-11-07 17:19:30|7316.6|7301.6|7316.4|7301.4|7316.6|7301.6|7316.4|7301.4|14
1730999980000|2024-11-07 17:19:40|7315|7300|7316|7301|7316|7301|7315|7300|5
1731000010000|2024-11-07 17:20:10|||||||||4
1731000020000|2024-11-07 17:20:20|7316.5|7301.5|7316|7301|7316.5|7301.5|7316|7301|3
1731000030000|2024-11-07 17:20:30|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|3
1731000040000|2024-11-07 17:20:40|7315|7300|7312.5|7297.5|7315|7300|7312|7297|13
1731000060000|2024-11-07 17:21:00|7312.7|7297.7|7314.5|7299.5|7315.5|7300.5|7312.7|7297.7|6
1731000070000|2024-11-07 17:21:10|||||||||2
1731000080000|2024-11-07 17:21:20|7313.5|7298.5|7315|7300|7315|7300|7313.5|7298.5|1
1731000090000|2024-11-07 17:21:30|7315.5|7300.5|7316.5|7301.5|7316.5|7301.5|7315.5|7300.5|10
1731000130000|2024-11-07 17:22:10|7317|7302|7317|7302|7317|7302|7317|7302|2
1731000150000|2024-11-07 17:22:30|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|64
1731000160000|2024-11-07 17:22:40|7313|7298|7314|7299|7314|7299|7313|7298|1
1731000170000|2024-11-07 17:22:50|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|10
1731000180000|2024-11-07 17:23:00|7311|7296|7311|7296|7311.5|7296.5|7311|7296|1
1731000190000|2024-11-07 17:23:10|7311.5|7296.5|7313|7298|7313|7298|7311.5|7296.5|4
1731000200000|2024-11-07 17:23:20|||||||||4
1731000210000|2024-11-07 17:23:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|12
1731000220000|2024-11-07 17:23:40|7314.2|7299.2|7314.6|7299.6|7314.6|7299.6|7314.2|7299.2|0
1731000230000|2024-11-07 17:23:50|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|3
1731000260000|2024-11-07 17:24:20|7316.7|7301.7|7316.2|7301.2|7316.7|7301.7|7316.2|7301.2|3
1731000270000|2024-11-07 17:24:30|||||||||6
1731000290000|2024-11-07 17:24:50|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|0
1731000300000|2024-11-07 17:25:00|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|5
1731000310000|2024-11-07 17:25:10|||||||||1
1731000320000|2024-11-07 17:25:20|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|1
1731000330000|2024-11-07 17:25:30|7319.7|7304.7|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|7
1731000350000|2024-11-07 17:25:50|7319.6|7304.6|7319.7|7304.7|7319.7|7304.7|7319.6|7304.6|1
1731000360000|2024-11-07 17:26:00|7320.1|7305.1|7319.7|7304.7|7320.2|7305.2|7319.7|7304.7|6
1731000370000|2024-11-07 17:26:10|7318.2|7303.2|7317.2|7302.2|7318.2|7303.2|7316.7|7301.7|1
1731000390000|2024-11-07 17:26:30|7318.2|7303.2|7319.2|7304.2|7319.2|7304.2|7318.2|7303.2|3
1731000400000|2024-11-07 17:26:40|7318.7|7303.7|7317.7|7302.7|7318.7|7303.7|7317.7|7302.7|2
1731000410000|2024-11-07 17:26:50|7318.2|7303.2|7317.2|7302.2|7318.2|7303.2|7317.2|7302.2|6
1731000420000|2024-11-07 17:27:00|7317.7|7302.7|7317.7|7302.7|7318.7|7303.7|7317.7|7302.7|6
1731000430000|2024-11-07 17:27:10|7318.7|7303.7|7317.2|7302.2|7318.7|7303.7|7317.2|7302.2|31
1731000440000|2024-11-07 17:27:20|7321.8|7306.8|7321.8|7306.8|7322.3|7307.3|7321.3|7306.3|21
1731000450000|2024-11-07 17:27:30|7321.3|7306.3|7314.3|7299.3|7321.8|7306.8|7314.3|7299.3|17
1731000460000|2024-11-07 17:27:40|7313.3|7298.3|7312.3|7297.3|7313.3|7298.3|7311.8|7296.8|13
1731000480000|2024-11-07 17:28:00|7311.8|7296.8|7313.7|7298.7|7313.8|7298.8|7311.8|7296.8|2
1731000490000|2024-11-07 17:28:10|7312.3|7297.3|7313.3|7298.3|7313.3|7298.3|7312.3|7297.3|1
1731000520000|2024-11-07 17:28:40|7312.8|7297.8|7312.3|7297.3|7312.8|7297.8|7311.8|7296.8|3
1731000530000|2024-11-07 17:28:50|7311.8|7296.8|7311.8|7296.8|7312.3|7297.3|7311.8|7296.8|11
1731000540000|2024-11-07 17:29:00|7312.3|7297.3|7313.4|7298.4|7313.9|7298.9|7312.3|7297.3|14
1731000550000|2024-11-07 17:29:10|7313.9|7298.9|7313.4|7298.4|7313.9|7298.9|7313.4|7298.4|2
1731000560000|2024-11-07 17:29:20|7312.8|7297.8|7313.3|7298.3|7313.3|7298.3|7312.8|7297.8|22
1731000570000|2024-11-07 17:29:30|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|2
1731000580000|2024-11-07 17:29:40|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|7311.8|7296.8|6
1731000600000|2024-11-07 17:30:00|7312|7297|7314.8|7299.8|7314.8|7299.8|7312|7297|4
1731000620000|2024-11-07 17:30:20|||||||||2
1731000660000|2024-11-07 17:31:00|7316.3|7301.3|7315.8|7300.8|7316.3|7301.3|7314.9|7299.9|15
1731000680000|2024-11-07 17:31:20|7316.3|7301.3|7316.8|7301.8|7316.8|7301.8|7316.3|7301.3|1
1731000710000|2024-11-07 17:31:50|7316.7|7301.7|7314.8|7299.8|7316.7|7301.7|7314.8|7299.8|17
1731000720000|2024-11-07 17:32:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1731000730000|2024-11-07 17:32:10|7313.8|7298.8|7314.3|7299.3|7314.3|7299.3|7313.8|7298.8|1
1731000740000|2024-11-07 17:32:20|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|1
1731000750000|2024-11-07 17:32:30|||||||||1
1731000800000|2024-11-07 17:33:20|7313.3|7298.3|7311.8|7296.8|7313.3|7298.3|7311.3|7296.3|7
1731000810000|2024-11-07 17:33:30|7310.9|7295.9|7311.8|7296.8|7311.8|7296.8|7310.8|7295.8|3
1731000820000|2024-11-07 17:33:40|7312.9|7297.9|7313.3|7298.3|7313.3|7298.3|7312.9|7297.9|3
1731000830000|2024-11-07 17:33:50|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|8
1731000840000|2024-11-07 17:34:00|||||||||23
1731000850000|2024-11-07 17:34:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1731000860000|2024-11-07 17:34:20|||||||||2
1731000880000|2024-11-07 17:34:40|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|7313.9|7298.9|2
1731000890000|2024-11-07 17:34:50|7314.8|7299.8|7313.8|7298.8|7314.8|7299.8|7313.8|7298.8|2
1731000900000|2024-11-07 17:35:00|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|4
1731000910000|2024-11-07 17:35:10|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|7314.8|7299.8|2
1731000920000|2024-11-07 17:35:20|||||||||1
1731000930000|2024-11-07 17:35:30|7315.3|7300.3|7313.3|7298.3|7315.3|7300.3|7313.3|7298.3|5
1731000940000|2024-11-07 17:35:40|7312.9|7297.9|7313.3|7298.3|7313.3|7298.3|7312.9|7297.9|0
1731000960000|2024-11-07 17:36:00|7314.3|7299.3|7313.3|7298.3|7314.8|7299.8|7313.3|7298.3|2
1731000970000|2024-11-07 17:36:10|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1731000980000|2024-11-07 17:36:20|7313.9|7298.9|7314.3|7299.3|7314.3|7299.3|7313.9|7298.9|0
1731000990000|2024-11-07 17:36:30|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|0
1731001000000|2024-11-07 17:36:40|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|2
1731001010000|2024-11-07 17:36:50|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|5
1731001020000|2024-11-07 17:37:00|7306.2|7291.2|7305.3|7290.3|7306.2|7291.2|7305.3|7290.3|0
1731001030000|2024-11-07 17:37:10|7305.8|7290.8|7305.3|7290.3|7305.8|7290.8|7305.3|7290.3|0
1731001040000|2024-11-07 17:37:20|7305.4|7290.4|7305.8|7290.8|7305.8|7290.8|7305.4|7290.4|0
1731001050000|2024-11-07 17:37:30|7307.2|7292.2|7311.8|7296.8|7311.8|7296.8|7306.3|7291.3|106
1731001060000|2024-11-07 17:37:40|7310.8|7295.8|7311.3|7296.3|7311.3|7296.3|7309.8|7294.8|4
1731001070000|2024-11-07 17:37:50|||||||||1
1731001080000|2024-11-07 17:38:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|2
1731001090000|2024-11-07 17:38:10|||||||||1
1731001100000|2024-11-07 17:38:20|7307.3|7292.3|7313.8|7298.8|7314.3|7299.3|7307.3|7292.3|17
1731001110000|2024-11-07 17:38:30|7313.4|7298.4|7315.4|7300.4|7315.4|7300.4|7313.4|7298.4|104
1731001120000|2024-11-07 17:38:40|7315.9|7300.9|7317.5|7302.5|7317.5|7302.5|7315.4|7300.4|16
1731001130000|2024-11-07 17:38:50|7318|7303|7311.6|7296.6|7318|7303|7307.8|7292.8|81
1731001140000|2024-11-07 17:39:00|7311.7|7296.7|7313.6|7298.6|7313.6|7298.6|7311.7|7296.7|3
1731001160000|2024-11-07 17:39:20|||||||||5
1731001170000|2024-11-07 17:39:30|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|2
1731001180000|2024-11-07 17:39:40|||||||||50
1731001200000|2024-11-07 17:40:00|7318|7303|7318|7303|7318|7303|7318|7303|2
1731001220000|2024-11-07 17:40:20|7318.5|7303.5|7315.5|7300.5|7318.5|7303.5|7315.5|7300.5|12
1731001230000|2024-11-07 17:40:30|7315|7300|7315|7300|7315|7300|7315|7300|6
1731001240000|2024-11-07 17:40:40|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|7314.5|7299.5|6
1731001260000|2024-11-07 17:41:00|7315|7300|7315|7300|7315|7300|7315|7300|0
1731001270000|2024-11-07 17:41:10|7316|7301|7316.5|7301.5|7316.5|7301.5|7316|7301|0
1731001280000|2024-11-07 17:41:20|7317|7302|7318|7303|7318|7303|7317|7302|2
1731001290000|2024-11-07 17:41:30|7317.5|7302.5|7318.5|7303.5|7318.5|7303.5|7317.5|7302.5|1
1731001300000|2024-11-07 17:41:40|7318.4|7303.4|7320|7305|7320|7305|7318.4|7303.4|27
1731001310000|2024-11-07 17:41:50|7319.6|7304.6|7317.5|7302.5|7319.6|7304.6|7317.5|7302.5|8
1731001320000|2024-11-07 17:42:00|7318|7303|7318|7303|7318|7303|7318|7303|0
1731001330000|2024-11-07 17:42:10|7319|7304|7318.6|7303.6|7319|7304|7318.6|7303.6|107
1731001340000|2024-11-07 17:42:20|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1731001350000|2024-11-07 17:42:30|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|38
1731001360000|2024-11-07 17:42:40|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|0
1731001380000|2024-11-07 17:43:00|||||||||1
1731001390000|2024-11-07 17:43:10|||||||||1
1731001400000|2024-11-07 17:43:20|||||||||1
1731001410000|2024-11-07 17:43:30|7320.1|7305.1|7319.6|7304.6|7320.1|7305.1|7319.6|7304.6|2
1731001420000|2024-11-07 17:43:40|7320.1|7305.1|7320.6|7305.6|7320.6|7305.6|7320.1|7305.1|0
1731001430000|2024-11-07 17:43:50|7321.6|7306.6|7321.1|7306.1|7321.6|7306.6|7320.6|7305.6|2
1731001460000|2024-11-07 17:44:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|4
1731001470000|2024-11-07 17:44:30|||||||||1
1731001480000|2024-11-07 17:44:40|||||||||9
1731001500000|2024-11-07 17:45:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|8
1731001530000|2024-11-07 17:45:30|||||||||5
1731001540000|2024-11-07 17:45:40|7322.2|7307.2|7322.1|7307.1|7322.6|7307.6|7322.1|7307.1|9
1731001550000|2024-11-07 17:45:50|7321.6|7306.6|7322.1|7307.1|7322.1|7307.1|7321.6|7306.6|4
1731001560000|2024-11-07 17:46:00|7322.6|7307.6|7319.1|7304.1|7322.6|7307.6|7319.1|7304.1|8
1731001570000|2024-11-07 17:46:10|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|7318.6|7303.6|1
1731001580000|2024-11-07 17:46:20|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1731001590000|2024-11-07 17:46:30|||||||||4
1731001600000|2024-11-07 17:46:40|7319.2|7304.2|7318.1|7303.1|7320.1|7305.1|7318.1|7303.1|3
1731001610000|2024-11-07 17:46:50|7318.6|7303.6|7316.6|7301.6|7318.6|7303.6|7316.6|7301.6|1
1731001620000|2024-11-07 17:47:00|7317.1|7302.1|7317.6|7302.6|7317.6|7302.6|7317.1|7302.1|2
1731001630000|2024-11-07 17:47:10|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|4
1731001640000|2024-11-07 17:47:20|7318.6|7303.6|7317|7302|7318.6|7303.6|7317|7302|39
1731001660000|2024-11-07 17:47:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1731001680000|2024-11-07 17:48:00|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1731001690000|2024-11-07 17:48:10|7315.5|7300.5|7315.1|7300.1|7315.5|7300.5|7314.6|7299.6|7
1731001700000|2024-11-07 17:48:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|3
1731001710000|2024-11-07 17:48:30|||||||||1
1731001720000|2024-11-07 17:48:40|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|4
1731001740000|2024-11-07 17:49:00|7315.1|7300.1|7316.6|7301.6|7316.6|7301.6|7315.1|7300.1|3
1731001750000|2024-11-07 17:49:10|7317.5|7302.5|7328.6|7313.6|7328.6|7313.6|7317.5|7302.5|101
1731001760000|2024-11-07 17:49:20|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|11
1731001770000|2024-11-07 17:49:30|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1731001790000|2024-11-07 17:49:50|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|0
1731001800000|2024-11-07 17:50:00|7327.7|7312.7|7328.6|7313.6|7328.6|7313.6|7327.7|7312.7|4
1731001810000|2024-11-07 17:50:10|7329.1|7314.1|7330.2|7315.2|7330.7|7315.7|7328.1|7313.1|45
1731001820000|2024-11-07 17:50:20|||||||||3
1731001830000|2024-11-07 17:50:30|7329.1|7314.1|7326.7|7311.7|7329.2|7314.2|7326.7|7311.7|4
1731001850000|2024-11-07 17:50:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|4
1731001860000|2024-11-07 17:51:00|7325.6|7310.6|7326.7|7311.7|7326.7|7311.7|7325.6|7310.6|2
1731001880000|2024-11-07 17:51:20|7327.2|7312.2|7328.2|7313.2|7328.2|7313.2|7327.2|7312.2|7
1731001890000|2024-11-07 17:51:30|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1731001900000|2024-11-07 17:51:40|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1731001920000|2024-11-07 17:52:00|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.6|7312.6|1
1731001930000|2024-11-07 17:52:10|7326.7|7311.7|7328.1|7313.1|7328.1|7313.1|7326.7|7311.7|1
1731001940000|2024-11-07 17:52:20|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1731001950000|2024-11-07 17:52:30|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1731001970000|2024-11-07 17:52:50|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|1
1731001980000|2024-11-07 17:53:00|7328.7|7313.7|7329.2|7314.2|7329.2|7314.2|7328.7|7313.7|1
1731001990000|2024-11-07 17:53:10|||||||||2
1731002000000|2024-11-07 17:53:20|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|2
1731002010000|2024-11-07 17:53:30|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1731002020000|2024-11-07 17:53:40|||||||||1
1731002040000|2024-11-07 17:54:00|7330.7|7315.7|7331.7|7316.7|7331.7|7316.7|7330.7|7315.7|6
1731002050000|2024-11-07 17:54:10|7332.2|7317.2|7333.1|7318.1|7333.1|7318.1|7332.2|7317.2|3
1731002060000|2024-11-07 17:54:20|7333|7318|7330.7|7315.7|7333|7318|7330.7|7315.7|12
1731002070000|2024-11-07 17:54:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|1
1731002080000|2024-11-07 17:54:40|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1731002100000|2024-11-07 17:55:00|7332.7|7317.7|7331.7|7316.7|7333.1|7318.1|7331.7|7316.7|6
1731002120000|2024-11-07 17:55:20|||||||||1
1731002140000|2024-11-07 17:55:40|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|2
1731002160000|2024-11-07 17:56:00|7332.3|7317.3|7331.7|7316.7|7333.2|7318.2|7331.7|7316.7|12
1731002170000|2024-11-07 17:56:10|||||||||2
1731002180000|2024-11-07 17:56:20|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|2
1731002200000|2024-11-07 17:56:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|0
1731002210000|2024-11-07 17:56:50|7331.2|7316.2|7329.6|7314.6|7331.2|7316.2|7329.6|7314.6|40
1731002220000|2024-11-07 17:57:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|8
1731002230000|2024-11-07 17:57:10|7328.6|7313.6|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|12
1731002240000|2024-11-07 17:57:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7328.6|7313.6|11
1731002250000|2024-11-07 17:57:30|7327|7312|7327|7312|7327|7312|7327|7312|5
1731002260000|2024-11-07 17:57:40|7327.2|7312.2|7328.6|7313.6|7328.6|7313.6|7327.2|7312.2|2
1731002280000|2024-11-07 17:58:00|7328.1|7313.1|7327.5|7312.5|7328.1|7313.1|7327.5|7312.5|7
1731002290000|2024-11-07 17:58:10|7327.6|7312.6|7329.6|7314.6|7329.6|7314.6|7327.6|7312.6|9
1731002300000|2024-11-07 17:58:20|7329.1|7314.1|7329.7|7314.7|7329.7|7314.7|7329.1|7314.1|1
1731002310000|2024-11-07 17:58:30|7328.6|7313.6|7330|7315|7330|7315|7328.6|7313.6|11
1731002320000|2024-11-07 17:58:40|7330.1|7315.1|7330|7315|7330.1|7315.1|7330|7315|0
1731002330000|2024-11-07 17:58:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|3
1731002340000|2024-11-07 17:59:00|7331|7316|7330.6|7315.6|7332.1|7317.1|7330.6|7315.6|4
1731002360000|2024-11-07 17:59:20|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1731002370000|2024-11-07 17:59:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1731002380000|2024-11-07 17:59:40|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.5|7315.5|1
1731002390000|2024-11-07 17:59:50|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|3
1731002400000|2024-11-07 18:00:00|7332.1|7317.1|7332.1|7317.1|7332.6|7317.6|7331.1|7316.1|3
1731002410000|2024-11-07 18:00:10|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1731002420000|2024-11-07 18:00:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|28
1731002430000|2024-11-07 18:00:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|6
1731002460000|2024-11-07 18:01:00|7332.2|7317.2|7333.2|7318.2|7333.2|7318.2|7332.2|7317.2|9
1731002470000|2024-11-07 18:01:10|7333|7318|7327.6|7312.6|7333|7318|7327.6|7312.6|29
1731002480000|2024-11-07 18:01:20|||||||||5
1731002490000|2024-11-07 18:01:30|7327.7|7312.7|7327|7312|7328.6|7313.6|7325.6|7310.6|5
1731002500000|2024-11-07 18:01:40|7327.1|7312.1|7328.6|7313.6|7328.6|7313.6|7327.1|7312.1|1
1731002510000|2024-11-07 18:01:50|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1731002520000|2024-11-07 18:02:00|7328|7313|7328.6|7313.6|7329.1|7314.1|7327.5|7312.5|7
1731002530000|2024-11-07 18:02:10|||||||||6
1731002540000|2024-11-07 18:02:20|||||||||1
1731002550000|2024-11-07 18:02:30|7331|7316|7331.6|7316.6|7331.6|7316.6|7331|7316|16
1731002560000|2024-11-07 18:02:40|||||||||1
1731002570000|2024-11-07 18:02:50|7332.1|7317.1|7331.1|7316.1|7332.1|7317.1|7330.6|7315.6|3
1731002580000|2024-11-07 18:03:00|7330.6|7315.6|7330.1|7315.1|7331.1|7316.1|7330.1|7315.1|11
1731002590000|2024-11-07 18:03:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1731002600000|2024-11-07 18:03:20|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|3
1731002610000|2024-11-07 18:03:30|||||||||4
1731002620000|2024-11-07 18:03:40|||||||||1
1731002630000|2024-11-07 18:03:50|7329.6|7314.6|7330.6|7315.6|7330.6|7315.6|7329.6|7314.6|1
1731002640000|2024-11-07 18:04:00|||||||||1
1731002660000|2024-11-07 18:04:20|7331.1|7316.1|7331.2|7316.2|7331.2|7316.2|7331.1|7316.1|6
1731002670000|2024-11-07 18:04:30|7332.1|7317.1|7330.6|7315.6|7332.1|7317.1|7330.6|7315.6|3
1731002680000|2024-11-07 18:04:40|||||||||2
1731002690000|2024-11-07 18:04:50|||||||||1
1731002700000|2024-11-07 18:05:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|3
1731002710000|2024-11-07 18:05:10|||||||||5
1731002720000|2024-11-07 18:05:20|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|1
1731002730000|2024-11-07 18:05:30|7332.6|7317.6|7332.7|7317.7|7333.1|7318.1|7332.6|7317.6|24
1731002740000|2024-11-07 18:05:40|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.1|7318.1|32
1731002750000|2024-11-07 18:05:50|7334.1|7319.1|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|9
1731002760000|2024-11-07 18:06:00|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7332.6|7317.6|23
1731002770000|2024-11-07 18:06:10|7334.7|7319.7|7337.8|7322.8|7338.7|7323.7|7334.7|7319.7|106
1731002780000|2024-11-07 18:06:20|7338.2|7323.2|7337.7|7322.7|7338.7|7323.7|7337.2|7322.2|30
1731002790000|2024-11-07 18:06:30|7336.7|7321.7|7333.6|7318.6|7336.7|7321.7|7332.6|7317.6|10
1731002800000|2024-11-07 18:06:40|||||||||3
1731002810000|2024-11-07 18:06:50|7333.7|7318.7|7333.1|7318.1|7334.1|7319.1|7333.1|7318.1|1
1731002820000|2024-11-07 18:07:00|7333.6|7318.6|7336.2|7321.2|7336.2|7321.2|7333.6|7318.6|5
1731002830000|2024-11-07 18:07:10|7336.1|7321.1|7334.7|7319.7|7336.1|7321.1|7334.7|7319.7|25
1731002840000|2024-11-07 18:07:20|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|0
1731002850000|2024-11-07 18:07:30|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|5
1731002860000|2024-11-07 18:07:40|7334.8|7319.8|7334.2|7319.2|7335.2|7320.2|7334.2|7319.2|3
1731002890000|2024-11-07 18:08:10|7334.7|7319.7|7340.3|7325.3|7340.3|7325.3|7334.7|7319.7|140
1731002900000|2024-11-07 18:08:20|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|26
1731002910000|2024-11-07 18:08:30|7333.4|7318.4|7332.8|7317.8|7333.4|7318.4|7332.3|7317.3|25
1731002920000|2024-11-07 18:08:40|7331.3|7316.3|7330.3|7315.3|7331.3|7316.3|7330.3|7315.3|23
1731002930000|2024-11-07 18:08:50|7330.8|7315.8|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|0
1731002940000|2024-11-07 18:09:00|7331.7|7316.7|7332.2|7317.2|7332.2|7317.2|7331.7|7316.7|20
1731002950000|2024-11-07 18:09:10|7333.3|7318.3|7336.2|7321.2|7336.7|7321.7|7333.3|7318.3|4
1731002960000|2024-11-07 18:09:20|7336.7|7321.7|7336.1|7321.1|7336.7|7321.7|7336.1|7321.1|5
1731002970000|2024-11-07 18:09:30|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1731002980000|2024-11-07 18:09:40|7333|7318|7332.6|7317.6|7333|7318|7332.1|7317.1|7
1731002990000|2024-11-07 18:09:50|7332.1|7317.1|7332.6|7317.6|7332.6|7317.6|7332.1|7317.1|8
1731003000000|2024-11-07 18:10:00|7330.6|7315.6|7329.1|7314.1|7330.6|7315.6|7327.7|7312.7|8
1731003010000|2024-11-07 18:10:10|7329.6|7314.6|7330.1|7315.1|7330.1|7315.1|7329.1|7314.1|4
1731003020000|2024-11-07 18:10:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|0
1731003030000|2024-11-07 18:10:30|||||||||3
1731003040000|2024-11-07 18:10:40|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1731003050000|2024-11-07 18:10:50|7330.5|7315.5|7329.6|7314.6|7330.5|7315.5|7328.6|7313.6|6
1731003060000|2024-11-07 18:11:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|4
1731003070000|2024-11-07 18:11:10|7329|7314|7328.1|7313.1|7329|7314|7328|7313|1
1731003080000|2024-11-07 18:11:20|7328|7313|7328|7313|7328|7313|7328|7313|1
1731003090000|2024-11-07 18:11:30|7327.6|7312.6|7328.6|7313.6|7328.6|7313.6|7327.6|7312.6|2
1731003100000|2024-11-07 18:11:40|7328.1|7313.1|7330.6|7315.6|7330.6|7315.6|7328.1|7313.1|38
1731003110000|2024-11-07 18:11:50|7330.7|7315.7|7332.1|7317.1|7332.1|7317.1|7330.7|7315.7|2
1731003120000|2024-11-07 18:12:00|7332.6|7317.6|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|30
1731003130000|2024-11-07 18:12:10|7329.6|7314.6|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|13
1731003140000|2024-11-07 18:12:20|7329.5|7314.5|7330|7315|7330.1|7315.1|7329.5|7314.5|17
1731003160000|2024-11-07 18:12:40|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|5
1731003170000|2024-11-07 18:12:50|||||||||4
1731003180000|2024-11-07 18:13:00|7329.6|7314.6|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|6
1731003190000|2024-11-07 18:13:10|7330|7315|7330|7315|7330|7315|7330|7315|21
1731003200000|2024-11-07 18:13:20|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7328.6|7313.6|6
1731003210000|2024-11-07 18:13:30|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|7
1731003220000|2024-11-07 18:13:40|7329.6|7314.6|7331.6|7316.6|7331.6|7316.6|7329.6|7314.6|2
1731003230000|2024-11-07 18:13:50|7332.1|7317.1|7330.6|7315.6|7332.1|7317.1|7330.6|7315.6|4
1731003240000|2024-11-07 18:14:00|||||||||1
1731003250000|2024-11-07 18:14:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|3
1731003260000|2024-11-07 18:14:20|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|1
1731003270000|2024-11-07 18:14:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|2
1731003290000|2024-11-07 18:14:50|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7331.1|7316.1|0
1731003300000|2024-11-07 18:15:00|7331.6|7316.6|7329.6|7314.6|7332.1|7317.1|7329.6|7314.6|17
1731003320000|2024-11-07 18:15:20|||||||||8
1731003330000|2024-11-07 18:15:30|||||||||3
1731003340000|2024-11-07 18:15:40|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|10
1731003350000|2024-11-07 18:15:50|7329.5|7314.5|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|4
1731003360000|2024-11-07 18:16:00|||||||||1
1731003370000|2024-11-07 18:16:10|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|1
1731003390000|2024-11-07 18:16:30|||||||||3
1731003410000|2024-11-07 18:16:50|7329.6|7314.6|7328.1|7313.1|7329.6|7314.6|7328.1|7313.1|4
1731003420000|2024-11-07 18:17:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|2
1731003430000|2024-11-07 18:17:10|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|8
1731003440000|2024-11-07 18:17:20|7329.1|7314.1|7329.1|7314.1|7330|7315|7329.1|7314.1|4
1731003450000|2024-11-07 18:17:30|||||||||2
1731003460000|2024-11-07 18:17:40|7329.6|7314.6|7330|7315|7330.1|7315.1|7329.6|7314.6|1
1731003470000|2024-11-07 18:17:50|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1731003480000|2024-11-07 18:18:00|7330|7315|7331.5|7316.5|7332.5|7317.5|7330|7315|15
1731003490000|2024-11-07 18:18:10|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1731003510000|2024-11-07 18:18:30|7331.1|7316.1|7332.1|7317.1|7332.1|7317.1|7331.1|7316.1|2
1731003520000|2024-11-07 18:18:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1731003530000|2024-11-07 18:18:50|7329|7314|7329|7314|7329|7314|7329|7314|10
1731003540000|2024-11-07 18:19:00|||||||||1
1731003550000|2024-11-07 18:19:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.1|7315.1|45
1731003560000|2024-11-07 18:19:20|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|2
1731003590000|2024-11-07 18:19:50|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|29
1731003610000|2024-11-07 18:20:10|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|6
1731003630000|2024-11-07 18:20:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1731003640000|2024-11-07 18:20:40|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1731003650000|2024-11-07 18:20:50|7330.1|7315.1|7329.1|7314.1|7330.1|7315.1|7329.1|7314.1|19
1731003660000|2024-11-07 18:21:00|7329.2|7314.2|7328.6|7313.6|7329.2|7314.2|7328.6|7313.6|5
1731003670000|2024-11-07 18:21:10|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|7329.1|7314.1|5
1731003680000|2024-11-07 18:21:20|||||||||1
1731003700000|2024-11-07 18:21:40|7329.6|7314.6|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|3
1731003730000|2024-11-07 18:22:10|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|0
1731003740000|2024-11-07 18:22:20|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|36
1731003750000|2024-11-07 18:22:30|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|51
1731003760000|2024-11-07 18:22:40|||||||||23
1731003770000|2024-11-07 18:22:50|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1731003790000|2024-11-07 18:23:10|7325.9|7310.9|7327.3|7312.3|7327.3|7312.3|7325.9|7310.9|1
1731003800000|2024-11-07 18:23:20|||||||||6
1731003810000|2024-11-07 18:23:30|7326.8|7311.8|7326.9|7311.9|7326.9|7311.9|7326.8|7311.8|2
1731003820000|2024-11-07 18:23:40|7327.4|7312.4|7327.8|7312.8|7327.8|7312.8|7327.4|7312.4|0
1731003840000|2024-11-07 18:24:00|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.8|7312.8|1
1731003850000|2024-11-07 18:24:10|7328.2|7313.2|7327.8|7312.8|7328.3|7313.3|7327.8|7312.8|11
1731003860000|2024-11-07 18:24:20|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|1
1731003880000|2024-11-07 18:24:40|||||||||1
1731003890000|2024-11-07 18:24:50|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|3
1731003900000|2024-11-07 18:25:00|7328.4|7313.4|7327.8|7312.8|7328.4|7313.4|7327.8|7312.8|2
1731003910000|2024-11-07 18:25:10|7328.3|7313.3|7328.2|7313.2|7328.3|7313.3|7328.2|7313.2|2
1731003920000|2024-11-07 18:25:20|7327.8|7312.8|7326.3|7311.3|7327.8|7312.8|7325.8|7310.8|6
1731003930000|2024-11-07 18:25:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1731003940000|2024-11-07 18:25:40|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.4|7312.4|0
1731003950000|2024-11-07 18:25:50|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|11
1731003960000|2024-11-07 18:26:00|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|2
1731003970000|2024-11-07 18:26:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|25
1731003980000|2024-11-07 18:26:20|||||||||1
1731003990000|2024-11-07 18:26:30|7326.3|7311.3|7324.9|7309.9|7326.3|7311.3|7324.9|7309.9|2
1731004000000|2024-11-07 18:26:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|0
1731004010000|2024-11-07 18:26:50|7324.8|7309.8|7325.9|7310.9|7325.9|7310.9|7324.8|7309.8|25
1731004020000|2024-11-07 18:27:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|2
1731004030000|2024-11-07 18:27:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|0
1731004050000|2024-11-07 18:27:30|7324.9|7309.9|7324.4|7309.4|7324.9|7309.9|7324.4|7309.4|1
1731004060000|2024-11-07 18:27:40|7324.3|7309.3|7323.3|7308.3|7324.3|7309.3|7323.3|7308.3|34
1731004080000|2024-11-07 18:28:00|7322.8|7307.8|7323.8|7308.8|7323.8|7308.8|7322.8|7307.8|4
1731004090000|2024-11-07 18:28:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1731004120000|2024-11-07 18:28:40|7325.8|7310.8|7325.3|7310.3|7326.3|7311.3|7325.3|7310.3|4
1731004130000|2024-11-07 18:28:50|7325.8|7310.8|7326.3|7311.3|7326.3|7311.3|7325.8|7310.8|1
1731004150000|2024-11-07 18:29:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1731004170000|2024-11-07 18:29:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1731004180000|2024-11-07 18:29:40|7326.8|7311.8|7327.3|7312.3|7327.3|7312.3|7326.8|7311.8|7
1731004190000|2024-11-07 18:29:50|7327.4|7312.4|7328.3|7313.3|7328.8|7313.8|7327.4|7312.4|43
1731004200000|2024-11-07 18:30:00|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|3
1731004220000|2024-11-07 18:30:20|||||||||4
1731004250000|2024-11-07 18:30:50|7328.3|7313.3|7329.3|7314.3|7329.3|7314.3|7328.3|7313.3|3
1731004280000|2024-11-07 18:31:20|||||||||2
1731004310000|2024-11-07 18:31:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|14
1731004320000|2024-11-07 18:32:00|7333.3|7318.3|7332.4|7317.4|7333.3|7318.3|7331.9|7316.9|4
1731004330000|2024-11-07 18:32:10|7332.9|7317.9|7334.4|7319.4|7334.4|7319.4|7332.9|7317.9|5
1731004340000|2024-11-07 18:32:20|||||||||22
1731004360000|2024-11-07 18:32:40|7332.9|7317.9|7333.4|7318.4|7333.4|7318.4|7332.9|7317.9|4
1731004370000|2024-11-07 18:32:50|7332.3|7317.3|7332.8|7317.8|7332.8|7317.8|7332.3|7317.3|17
1731004380000|2024-11-07 18:33:00|7332.4|7317.4|7332.8|7317.8|7333.8|7318.8|7332.3|7317.3|3
1731004390000|2024-11-07 18:33:10|7332.3|7317.3|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|1
1731004400000|2024-11-07 18:33:20|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|3
1731004410000|2024-11-07 18:33:30|7330.8|7315.8|7329.8|7314.8|7330.8|7315.8|7329.8|7314.8|2
1731004430000|2024-11-07 18:33:50|7329.3|7314.3|7330.8|7315.8|7330.8|7315.8|7329.3|7314.3|1
1731004440000|2024-11-07 18:34:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7
1731004460000|2024-11-07 18:34:20|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|0
1731004470000|2024-11-07 18:34:30|7329.7|7314.7|7329.3|7314.3|7329.7|7314.7|7329.3|7314.3|37
1731004480000|2024-11-07 18:34:40|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|0
1731004490000|2024-11-07 18:34:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|4
1731004500000|2024-11-07 18:35:00|7330.4|7315.4|7330.8|7315.8|7331.3|7316.3|7330.4|7315.4|2
1731004510000|2024-11-07 18:35:10|7331.3|7316.3|7330.8|7315.8|7331.3|7316.3|7330.8|7315.8|5
1731004520000|2024-11-07 18:35:20|7330.9|7315.9|7331.3|7316.3|7331.3|7316.3|7330.9|7315.9|0
1731004530000|2024-11-07 18:35:30|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|3
1731004540000|2024-11-07 18:35:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|2
1731004550000|2024-11-07 18:35:50|||||||||1
1731004560000|2024-11-07 18:36:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1731004570000|2024-11-07 18:36:10|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|3
1731004590000|2024-11-07 18:36:30|7330.8|7315.8|7334.3|7319.3|7334.3|7319.3|7330.8|7315.8|16
1731004600000|2024-11-07 18:36:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|2
1731004610000|2024-11-07 18:36:50|7334.3|7319.3|7333.3|7318.3|7334.3|7319.3|7333.3|7318.3|5
1731004620000|2024-11-07 18:37:00|7334.3|7319.3|7333.3|7318.3|7334.3|7319.3|7333.3|7318.3|10
1731004630000|2024-11-07 18:37:10|||||||||15
1731004640000|2024-11-07 18:37:20|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.8|7318.8|40
1731004650000|2024-11-07 18:37:30|||||||||2
1731004660000|2024-11-07 18:37:40|7334.3|7319.3|7331.7|7316.7|7334.3|7319.3|7331.7|7316.7|18
1731004670000|2024-11-07 18:37:50|7331.8|7316.8|7330.7|7315.7|7332.2|7317.2|7330.3|7315.3|3
1731004680000|2024-11-07 18:38:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|2
1731004690000|2024-11-07 18:38:10|7330.7|7315.7|7331.3|7316.3|7331.3|7316.3|7330.7|7315.7|0
1731004700000|2024-11-07 18:38:20|7329.3|7314.3|7329.3|7314.3|7329.7|7314.7|7328.8|7313.8|6
1731004720000|2024-11-07 18:38:40|||||||||1
1731004730000|2024-11-07 18:38:50|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|27
1731004760000|2024-11-07 18:39:20|7330.8|7315.8|7329.1|7314.1|7330.8|7315.8|7329.1|7314.1|16
1731004770000|2024-11-07 18:39:30|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|0
1731004780000|2024-11-07 18:39:40|7328.1|7313.1|7327.6|7312.6|7328.1|7313.1|7327.6|7312.6|0
1731004800000|2024-11-07 18:40:00|7327.1|7312.1|7325.6|7310.6|7327.1|7312.1|7325.6|7310.6|1
1731004810000|2024-11-07 18:40:10|||||||||1
1731004830000|2024-11-07 18:40:30|||||||||2
1731004840000|2024-11-07 18:40:40|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|2
1731004850000|2024-11-07 18:40:50|7324|7309|7323.6|7308.6|7324|7309|7323.6|7308.6|1
1731004860000|2024-11-07 18:41:00|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|7324.1|7309.1|1
1731004890000|2024-11-07 18:41:30|7324.6|7309.6|7324.1|7309.1|7324.6|7309.6|7324.1|7309.1|2
1731004910000|2024-11-07 18:41:50|7324.6|7309.6|7327.1|7312.1|7327.1|7312.1|7324.6|7309.6|5
1731004930000|2024-11-07 18:42:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|2
1731004950000|2024-11-07 18:42:30|||||||||2
1731004960000|2024-11-07 18:42:40|7328.1|7313.1|7328|7313|7328.6|7313.6|7328|7313|57
1731004970000|2024-11-07 18:42:50|||||||||5
1731004980000|2024-11-07 18:43:00|||||||||7
1731004990000|2024-11-07 18:43:10|||||||||2
1731005000000|2024-11-07 18:43:20|||||||||1
1731005020000|2024-11-07 18:43:40|||||||||1
1731005030000|2024-11-07 18:43:50|||||||||1
1731005040000|2024-11-07 18:44:00|7326.5|7311.5|7327.5|7312.5|7328|7313|7326.5|7311.5|5
1731005060000|2024-11-07 18:44:20|||||||||1
1731005070000|2024-11-07 18:44:30|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|56
1731005090000|2024-11-07 18:44:50|7328.2|7313.2|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|1
1731005100000|2024-11-07 18:45:00|7327.1|7312.1|7325.2|7310.2|7327.7|7312.7|7324.7|7309.7|27
1731005110000|2024-11-07 18:45:10|7326.2|7311.2|7324.8|7309.8|7326.2|7311.2|7324.7|7309.7|14
1731005120000|2024-11-07 18:45:20|7324.7|7309.7|7325.6|7310.6|7325.7|7310.7|7324.7|7309.7|7
1731005140000|2024-11-07 18:45:40|7327.2|7312.2|7326.2|7311.2|7327.2|7312.2|7326.2|7311.2|14
1731005150000|2024-11-07 18:45:50|7327.2|7312.2|7328.2|7313.2|7328.7|7313.7|7327.2|7312.2|6
1731005160000|2024-11-07 18:46:00|7328.7|7313.7|7329.2|7314.2|7329.2|7314.2|7328.2|7313.2|16
1731005170000|2024-11-07 18:46:10|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|1
1731005180000|2024-11-07 18:46:20|||||||||1
1731005190000|2024-11-07 18:46:30|||||||||1
1731005210000|2024-11-07 18:46:50|7328.7|7313.7|7327.7|7312.7|7328.7|7313.7|7327.7|7312.7|3
1731005220000|2024-11-07 18:47:00|7328.7|7313.7|7329.1|7314.1|7329.1|7314.1|7328.7|7313.7|2
1731005230000|2024-11-07 18:47:10|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|0
1731005240000|2024-11-07 18:47:20|7328.2|7313.2|7327.7|7312.7|7328.2|7313.2|7327.7|7312.7|0
1731005250000|2024-11-07 18:47:30|7328.2|7313.2|7326.7|7311.7|7328.2|7313.2|7326.6|7311.6|43
1731005260000|2024-11-07 18:47:40|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1731005270000|2024-11-07 18:47:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|3
1731005280000|2024-11-07 18:48:00|7328.2|7313.2|7327.7|7312.7|7328.2|7313.2|7327.7|7312.7|1
1731005300000|2024-11-07 18:48:20|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1731005310000|2024-11-07 18:48:30|7326.7|7311.7|7327.2|7312.2|7327.2|7312.2|7326.7|7311.7|2
1731005330000|2024-11-07 18:48:50|7327.7|7312.7|7327.7|7312.7|7328.2|7313.2|7327.7|7312.7|4
1731005340000|2024-11-07 18:49:00|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|7
1731005350000|2024-11-07 18:49:10|7328.1|7313.1|7327|7312|7328.1|7313.1|7326.6|7311.6|5
1731005360000|2024-11-07 18:49:20|||||||||8
1731005390000|2024-11-07 18:49:50|7327.1|7312.1|7327.6|7312.6|7327.6|7312.6|7327.1|7312.1|3
1731005410000|2024-11-07 18:50:10|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|68
1731005420000|2024-11-07 18:50:20|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327|7312|4
1731005430000|2024-11-07 18:50:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|2
1731005440000|2024-11-07 18:50:40|||||||||20
1731005450000|2024-11-07 18:50:50|7327.5|7312.5|7328|7313|7328|7313|7327.5|7312.5|5
1731005460000|2024-11-07 18:51:00|7328.5|7313.5|7327.5|7312.5|7328.5|7313.5|7327|7312|8
1731005470000|2024-11-07 18:51:10|7328.5|7313.5|7328|7313|7328.5|7313.5|7327.5|7312.5|2
1731005480000|2024-11-07 18:51:20|||||||||9
1731005500000|2024-11-07 18:51:40|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|9
1731005510000|2024-11-07 18:51:50|7330|7315|7329|7314|7330|7315|7329|7314|9
1731005520000|2024-11-07 18:52:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|0
1731005550000|2024-11-07 18:52:30|7330|7315|7329.5|7314.5|7330|7315|7329.5|7314.5|1
1731005560000|2024-11-07 18:52:40|7329.4|7314.4|7328.5|7313.5|7329.4|7314.4|7328.5|7313.5|2
1731005570000|2024-11-07 18:52:50|7329|7314|7329|7314|7329.4|7314.4|7328.5|7313.5|3
1731005580000|2024-11-07 18:53:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328|7313|3
1731005590000|2024-11-07 18:53:10|||||||||1
1731005600000|2024-11-07 18:53:20|7327.9|7312.9|7327.4|7312.4|7327.9|7312.9|7327.4|7312.4|8
1731005610000|2024-11-07 18:53:30|7327.5|7312.5|7327.9|7312.9|7327.9|7312.9|7327.5|7312.5|1
1731005620000|2024-11-07 18:53:40|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1731005630000|2024-11-07 18:53:50|7327.9|7312.9|7329.4|7314.4|7329.4|7314.4|7327.5|7312.5|33
1731005640000|2024-11-07 18:54:00|7330|7315|7329.5|7314.5|7330|7315|7329.5|7314.5|63
1731005650000|2024-11-07 18:54:10|||||||||10
1731005660000|2024-11-07 18:54:20|7330|7315|7330|7315|7330|7315|7329.5|7314.5|1
1731005670000|2024-11-07 18:54:30|||||||||3
1731005680000|2024-11-07 18:54:40|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|1
1731005690000|2024-11-07 18:54:50|7329|7314|7329|7314|7329|7314|7329|7314|0
1731005700000|2024-11-07 18:55:00|||||||||1
1731005710000|2024-11-07 18:55:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|3
1731005720000|2024-11-07 18:55:20|7328|7313|7328.5|7313.5|7328.5|7313.5|7328|7313|3
1731005750000|2024-11-07 18:55:50|7329|7314|7329|7314|7329|7314|7329|7314|1
1731005760000|2024-11-07 18:56:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328|7313|2
1731005790000|2024-11-07 18:56:30|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|4
1731005800000|2024-11-07 18:56:40|7329|7314|7330|7315|7330.5|7315.5|7329|7314|13
1731005810000|2024-11-07 18:56:50|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|1
1731005820000|2024-11-07 18:57:00|7329.9|7314.9|7329.5|7314.5|7329.9|7314.9|7328.9|7313.9|6
1731005830000|2024-11-07 18:57:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1731005850000|2024-11-07 18:57:30|7330.9|7315.9|7331.5|7316.5|7331.5|7316.5|7330.9|7315.9|20
1731005860000|2024-11-07 18:57:40|7332|7317|7332|7317|7332|7317|7331|7316|1
1731005870000|2024-11-07 18:57:50|7332.5|7317.5|7331.5|7316.5|7332.5|7317.5|7330|7315|37
1731005880000|2024-11-07 18:58:00|7331.6|7316.6|7332.1|7317.1|7332.6|7317.6|7331.6|7316.6|1
1731005890000|2024-11-07 18:58:10|7332|7317|7329.7|7314.7|7332|7317|7329.7|7314.7|6
1731005900000|2024-11-07 18:58:20|7329.2|7314.2|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|1
1731005910000|2024-11-07 18:58:30|7329.1|7314.1|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|20
1731005920000|2024-11-07 18:58:40|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|5
1731005930000|2024-11-07 18:58:50|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|4
1731005950000|2024-11-07 18:59:10|7330.2|7315.2|7329.7|7314.7|7330.2|7315.2|7329.7|7314.7|1
1731005970000|2024-11-07 18:59:30|7329.2|7314.2|7329.3|7314.3|7330.2|7315.2|7329.2|7314.2|2
1731005980000|2024-11-07 18:59:40|7329.7|7314.7|7329.2|7314.2|7329.7|7314.7|7329.2|7314.2|0
1731005990000|2024-11-07 18:59:50|7329.3|7314.3|7329.1|7314.1|7329.7|7314.7|7328.7|7313.7|3
1731006000000|2024-11-07 19:00:00|7328.7|7313.7|7329.7|7314.7|7329.7|7314.7|7328.7|7313.7|2
1731006010000|2024-11-07 19:00:10|7329.2|7314.2|7329.2|7314.2|7329.7|7314.7|7329.2|7314.2|1
1731006020000|2024-11-07 19:00:20|7329.3|7314.3|7331.2|7316.2|7331.2|7316.2|7329.3|7314.3|4
1731006030000|2024-11-07 19:00:30|7330.7|7315.7|7331.2|7316.2|7331.2|7316.2|7330.7|7315.7|5
1731006040000|2024-11-07 19:00:40|7331.7|7316.7|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|0
1731006050000|2024-11-07 19:00:50|7330.7|7315.7|7335.7|7320.7|7335.7|7320.7|7330.7|7315.7|4
1731006060000|2024-11-07 19:01:00|7335.8|7320.8|7338.9|7323.9|7338.9|7323.9|7335.8|7320.8|53
1731006070000|2024-11-07 19:01:10|7338.4|7323.4|7339.4|7324.4|7339.4|7324.4|7338.4|7323.4|2
1731006080000|2024-11-07 19:01:20|||||||||102
1731006090000|2024-11-07 19:01:30|7339.8|7324.8|7339.3|7324.3|7339.8|7324.8|7339.3|7324.3|17
1731006100000|2024-11-07 19:01:40|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|7339.8|7324.8|50
1731006110000|2024-11-07 19:01:50|7337.8|7322.8|7338.8|7323.8|7338.8|7323.8|7337.8|7322.8|1
1731006120000|2024-11-07 19:02:00|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|7339.3|7324.3|2
1731006130000|2024-11-07 19:02:10|7340.3|7325.3|7336.8|7321.8|7340.3|7325.3|7336.8|7321.8|10
1731006140000|2024-11-07 19:02:20|7336.4|7321.4|7337.9|7322.9|7337.9|7322.9|7336.4|7321.4|4
1731006150000|2024-11-07 19:02:30|7338.4|7323.4|7335.9|7320.9|7338.4|7323.4|7335.9|7320.9|8
1731006160000|2024-11-07 19:02:40|7336.4|7321.4|7335.8|7320.8|7336.4|7321.4|7335.4|7320.4|3
1731006170000|2024-11-07 19:02:50|7335.9|7320.9|7335.9|7320.9|7336.4|7321.4|7335.4|7320.4|0
1731006180000|2024-11-07 19:03:00|7334.8|7319.8|7335.3|7320.3|7335.3|7320.3|7334.4|7319.4|14
1731006190000|2024-11-07 19:03:10|7332.3|7317.3|7333.2|7318.2|7333.2|7318.2|7331.8|7316.8|19
1731006200000|2024-11-07 19:03:20|7333.1|7318.1|7332.7|7317.7|7333.1|7318.1|7332.7|7317.7|1
1731006210000|2024-11-07 19:03:30|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|0
1731006230000|2024-11-07 19:03:50|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|7333.7|7318.7|5
1731006240000|2024-11-07 19:04:00|7334.2|7319.2|7333.7|7318.7|7334.2|7319.2|7333.7|7318.7|2
1731006260000|2024-11-07 19:04:20|7334.2|7319.2|7334.7|7319.7|7334.7|7319.7|7334.2|7319.2|1
1731006270000|2024-11-07 19:04:30|7333.8|7318.8|7334.2|7319.2|7334.2|7319.2|7333.8|7318.8|44
1731006280000|2024-11-07 19:04:40|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|0
1731006290000|2024-11-07 19:04:50|7333.3|7318.3|7333.8|7318.8|7333.8|7318.8|7333.3|7318.3|2
1731006300000|2024-11-07 19:05:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|11
1731006310000|2024-11-07 19:05:10|7334.3|7319.3|7334.7|7319.7|7334.8|7319.8|7334.3|7319.3|16
1731006320000|2024-11-07 19:05:20|7334.8|7319.8|7334.7|7319.7|7334.8|7319.8|7334.7|7319.7|13
1731006330000|2024-11-07 19:05:30|||||||||1
1731006340000|2024-11-07 19:05:40|7335.7|7320.7|7335.2|7320.2|7335.7|7320.7|7335.2|7320.2|9
1731006350000|2024-11-07 19:05:50|7334.7|7319.7|7333.2|7318.2|7335.7|7320.7|7333.2|7318.2|16
1731006360000|2024-11-07 19:06:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7332.7|7317.7|3
1731006370000|2024-11-07 19:06:10|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|3
1731006390000|2024-11-07 19:06:30|7333.7|7318.7|7334.2|7319.2|7335.2|7320.2|7333.7|7318.7|4
1731006400000|2024-11-07 19:06:40|7333.2|7318.2|7331.7|7316.7|7333.2|7318.2|7331.7|7316.7|4
1731006410000|2024-11-07 19:06:50|7332.2|7317.2|7330.6|7315.6|7332.2|7317.2|7330.6|7315.6|14
1731006420000|2024-11-07 19:07:00|7329.6|7314.6|7327.5|7312.5|7330.1|7315.1|7327.1|7312.1|72
1731006430000|2024-11-07 19:07:10|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|6
1731006440000|2024-11-07 19:07:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|25
1731006450000|2024-11-07 19:07:30|7329.1|7314.1|7329|7314|7329.1|7314.1|7329|7314|3
1731006460000|2024-11-07 19:07:40|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|7327.5|7312.5|4
1731006480000|2024-11-07 19:08:00|7327|7312|7326.9|7311.9|7327|7312|7326.1|7311.1|4
1731006490000|2024-11-07 19:08:10|7326.5|7311.5|7323.4|7308.4|7326.5|7311.5|7323.4|7308.4|6
1731006500000|2024-11-07 19:08:20|7323.5|7308.5|7320.4|7305.4|7323.5|7308.5|7320|7305|14
1731006510000|2024-11-07 19:08:30|7320|7305|7319.9|7304.9|7320|7305|7319.9|7304.9|4
1731006520000|2024-11-07 19:08:40|7319.5|7304.5|7321.5|7306.5|7321.5|7306.5|7319.5|7304.5|12
1731006530000|2024-11-07 19:08:50|7320.6|7305.6|7320.5|7305.5|7321|7306|7320.5|7305.5|2
1731006540000|2024-11-07 19:09:00|||||||||4
1731006550000|2024-11-07 19:09:10|7321|7306|7321|7306|7322|7307|7321|7306|54
1731006560000|2024-11-07 19:09:20|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7319.6|7304.6|9
1731006570000|2024-11-07 19:09:30|7321|7306|7320.6|7305.6|7321.1|7306.1|7320.6|7305.6|1
1731006580000|2024-11-07 19:09:40|||||||||2
1731006590000|2024-11-07 19:09:50|7321.1|7306.1|7322.1|7307.1|7322.1|7307.1|7321.1|7306.1|11
1731006600000|2024-11-07 19:10:00|7321.6|7306.6|7321.1|7306.1|7322.1|7307.1|7321.1|7306.1|13
1731006610000|2024-11-07 19:10:10|||||||||4
1731006620000|2024-11-07 19:10:20|7322.1|7307.1|7326|7311|7326.1|7311.1|7322.1|7307.1|11
1731006630000|2024-11-07 19:10:30|7326.1|7311.1|7326|7311|7326.1|7311.1|7326|7311|13
1731006640000|2024-11-07 19:10:40|||||||||2
1731006650000|2024-11-07 19:10:50|7326.5|7311.5|7325.9|7310.9|7326.5|7311.5|7325.9|7310.9|13
1731006660000|2024-11-07 19:11:00|7325|7310|7328.1|7313.1|7328.1|7313.1|7324|7309|53
1731006670000|2024-11-07 19:11:10|7327.6|7312.6|7331.1|7316.1|7331.5|7316.5|7327.6|7312.6|18
1731006680000|2024-11-07 19:11:20|7330.1|7315.1|7331.1|7316.1|7331.1|7316.1|7330.1|7315.1|5
1731006690000|2024-11-07 19:11:30|7330.5|7315.5|7327.1|7312.1|7330.5|7315.5|7327.1|7312.1|14
1731006700000|2024-11-07 19:11:40|7326.6|7311.6|7327|7312|7327.2|7312.2|7326.5|7311.5|72
1731006710000|2024-11-07 19:11:50|7326.6|7311.6|7322|7307|7326.6|7311.6|7322|7307|27
1731006720000|2024-11-07 19:12:00|7321.5|7306.5|7323.6|7308.6|7323.6|7308.6|7321.5|7306.5|8
1731006730000|2024-11-07 19:12:10|7324|7309|7324|7309|7324.5|7309.5|7324|7309|24
1731006740000|2024-11-07 19:12:20|7324.5|7309.5|7322.9|7307.9|7324.5|7309.5|7322.5|7307.5|32
1731006750000|2024-11-07 19:12:30|7322|7307|7322.5|7307.5|7323.5|7308.5|7322|7307|35
1731006760000|2024-11-07 19:12:40|7322|7307|7323.4|7308.4|7324.5|7309.5|7322|7307|24
1731006770000|2024-11-07 19:12:50|7323.5|7308.5|7323.9|7308.9|7324.5|7309.5|7323.5|7308.5|14
1731006780000|2024-11-07 19:13:00|7324|7309|7325.5|7310.5|7327.4|7312.4|7324|7309|49
1731006790000|2024-11-07 19:13:10|7325.9|7310.9|7327.1|7312.1|7328.6|7313.6|7325.4|7310.4|104
1731006800000|2024-11-07 19:13:20|7326.6|7311.6|7327.1|7312.1|7327.1|7312.1|7322.1|7307.1|71
1731006810000|2024-11-07 19:13:30|7327.6|7312.6|7326.5|7311.5|7328.1|7313.1|7326.5|7311.5|55
1731006820000|2024-11-07 19:13:40|7325.6|7310.6|7324.1|7309.1|7325.6|7310.6|7322|7307|57
1731006830000|2024-11-07 19:13:50|7324.5|7309.5|7324|7309|7325|7310|7324|7309|72
1731006840000|2024-11-07 19:14:00|7323.5|7308.5|7328|7313|7328|7313|7323|7308|334
1731006850000|2024-11-07 19:14:10|7330.4|7315.4|7335.2|7320.2|7335.7|7320.7|7330|7315|276
1731006860000|2024-11-07 19:14:20|7335.7|7320.7|7334.1|7319.1|7336.2|7321.2|7333.6|7318.6|288
1731006870000|2024-11-07 19:14:30|7334.6|7319.6|7332|7317|7335.1|7320.1|7328|7313|307
1731006880000|2024-11-07 19:14:40|7332.5|7317.5|7335.8|7320.8|7337.3|7322.3|7332.5|7317.5|328
1731006890000|2024-11-07 19:14:50|7336.3|7321.3|7337.8|7322.8|7338.8|7323.8|7335.3|7320.3|270
1731006900000|2024-11-07 19:15:00|7337.4|7322.4|7338.4|7323.4|7338.4|7323.4|7337.3|7322.3|57
1731006910000|2024-11-07 19:15:10|7338.9|7323.9|7336|7321|7339|7324|7335|7320|80
1731006920000|2024-11-07 19:15:20|7336.9|7321.9|7338.5|7323.5|7338.5|7323.5|7336.5|7321.5|38
1731006930000|2024-11-07 19:15:30|7339|7324|7338.6|7323.6|7339|7324|7338.6|7323.6|38
1731006940000|2024-11-07 19:15:40|7339|7324|7334.7|7319.7|7339|7324|7334.7|7319.7|45
1731006950000|2024-11-07 19:15:50|7334.6|7319.6|7330.6|7315.6|7335.1|7320.1|7330.6|7315.6|6
1731006960000|2024-11-07 19:16:00|7330.7|7315.7|7331.2|7316.2|7331.6|7316.6|7330.7|7315.7|2
1731006970000|2024-11-07 19:16:10|7331.6|7316.6|7332.6|7317.6|7332.6|7317.6|7331.6|7316.6|2
1731006980000|2024-11-07 19:16:20|7332.7|7317.7|7331.7|7316.7|7332.7|7317.7|7331.1|7316.1|8
1731006990000|2024-11-07 19:16:30|7332.6|7317.6|7332.6|7317.6|7332.7|7317.7|7332.6|7317.6|4
1731007000000|2024-11-07 19:16:40|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|3
1731007010000|2024-11-07 19:16:50|7331.5|7316.5|7332.5|7317.5|7332.5|7317.5|7331.5|7316.5|9
1731007020000|2024-11-07 19:17:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7331.6|7316.6|9
1731007030000|2024-11-07 19:17:10|7332.1|7317.1|7332|7317|7332.1|7317.1|7332|7317|0
1731007040000|2024-11-07 19:17:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1731007050000|2024-11-07 19:17:30|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|4
1731007060000|2024-11-07 19:17:40|||||||||6
1731007070000|2024-11-07 19:17:50|7332.5|7317.5|7332.5|7317.5|7333|7318|7332.1|7317.1|44
1731007080000|2024-11-07 19:18:00|7331.5|7316.5|7332.6|7317.6|7332.6|7317.6|7331.1|7316.1|2
1731007090000|2024-11-07 19:18:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|35
1731007100000|2024-11-07 19:18:20|7332.6|7317.6|7330.6|7315.6|7332.6|7317.6|7330.6|7315.6|4
1731007110000|2024-11-07 19:18:30|7329.7|7314.7|7329.7|7314.7|7330.7|7315.7|7329.7|7314.7|5
1731007120000|2024-11-07 19:18:40|7331.2|7316.2|7330.7|7315.7|7331.2|7316.2|7329.7|7314.7|10
1731007130000|2024-11-07 19:18:50|7329.7|7314.7|7332.6|7317.6|7332.6|7317.6|7329.7|7314.7|60
1731007140000|2024-11-07 19:19:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|1
1731007150000|2024-11-07 19:19:10|7332.7|7317.7|7331.6|7316.6|7332.7|7317.7|7331.2|7316.2|4
1731007160000|2024-11-07 19:19:20|7331.1|7316.1|7331.1|7316.1|7332.1|7317.1|7331.1|7316.1|1
1731007170000|2024-11-07 19:19:30|7331.6|7316.6|7332.1|7317.1|7332.6|7317.6|7331.6|7316.6|3
1731007180000|2024-11-07 19:19:40|7332.2|7317.2|7331.1|7316.1|7332.2|7317.2|7330.6|7315.6|6
1731007190000|2024-11-07 19:19:50|7331.2|7316.2|7331.1|7316.1|7331.6|7316.6|7330.6|7315.6|21
1731031200000|2024-11-08 02:00:00|7319.1|7304.1|7319.1|7304.1|7320.2|7305.2|7318.2|7303.2|12
1731031230000|2024-11-08 02:00:30|7319.2|7304.2|7318.2|7303.2|7319.2|7304.2|7318.2|7303.2|0
1731031260000|2024-11-08 02:01:00|7317.7|7302.7|7318.2|7303.2|7318.2|7303.2|7317.7|7302.7|4
1731031270000|2024-11-08 02:01:10|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|7319.7|7304.7|2
1731031280000|2024-11-08 02:01:20|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326.2|7311.2|4
1731031290000|2024-11-08 02:01:30|7329.2|7314.2|7332.7|7317.7|7332.7|7317.7|7329.2|7314.2|5
1731031300000|2024-11-08 02:01:40|7331.3|7316.3|7333.6|7318.6|7334|7319|7331.3|7316.3|8
1731031310000|2024-11-08 02:01:50|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|12
1731031330000|2024-11-08 02:02:10|7334.2|7319.2|7338.1|7323.1|7338.1|7323.1|7334.2|7319.2|11
1731031340000|2024-11-08 02:02:20|||||||||2
1731031360000|2024-11-08 02:02:40|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|7339.1|7324.1|3
1731031370000|2024-11-08 02:02:50|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|0
1731031380000|2024-11-08 02:03:00|7354.4|7339.4|7365.8|7350.8|7365.8|7350.8|7354.4|7339.4|119
1731031390000|2024-11-08 02:03:10|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.8|7349.8|4
1731031410000|2024-11-08 02:03:30|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|7365.3|7350.3|0
1731031420000|2024-11-08 02:03:40|7364.3|7349.3|7360.5|7345.5|7364.3|7349.3|7360.5|7345.5|1
1731031440000|2024-11-08 02:04:00|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|0
1731031460000|2024-11-08 02:04:20|7359|7344|7358|7343|7359|7344|7358|7343|2
1731031480000|2024-11-08 02:04:40|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|0
1731031520000|2024-11-08 02:05:20|7358.4|7343.4|7357.5|7342.5|7358.4|7343.4|7357.5|7342.5|0
1731031530000|2024-11-08 02:05:30|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|7357.9|7342.9|0
1731031560000|2024-11-08 02:06:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1731031570000|2024-11-08 02:06:10|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|7357.2|7342.2|4
1731031590000|2024-11-08 02:06:30|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1731031620000|2024-11-08 02:07:00|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|7355.9|7340.9|0
1731031630000|2024-11-08 02:07:10|7355.3|7340.3|7354.8|7339.8|7355.3|7340.3|7354.8|7339.8|5
1731031640000|2024-11-08 02:07:20|||||||||1
1731031690000|2024-11-08 02:08:10|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1731031740000|2024-11-08 02:09:00|||||||||3
1731031800000|2024-11-08 02:10:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|0
1731031830000|2024-11-08 02:10:30|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|0
1731031870000|2024-11-08 02:11:10|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7
1731031890000|2024-11-08 02:11:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|4
1731031900000|2024-11-08 02:11:40|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|3
1731031920000|2024-11-08 02:12:00|7354.4|7339.4|7353.4|7338.4|7354.4|7339.4|7353.4|7338.4|4
1731031930000|2024-11-08 02:12:10|7353.3|7338.3|7352.8|7337.8|7353.3|7338.3|7352.8|7337.8|4
1731032020000|2024-11-08 02:13:40|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1731032050000|2024-11-08 02:14:10|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|0
1731032060000|2024-11-08 02:14:20|7352.9|7337.9|7353.5|7338.5|7353.5|7338.5|7352.9|7337.9|2
1731032090000|2024-11-08 02:14:50|||||||||1
1731032140000|2024-11-08 02:15:40|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|1
1731032160000|2024-11-08 02:16:00|7352.3|7337.3|7352.8|7337.8|7352.8|7337.8|7352.3|7337.3|5
1731032170000|2024-11-08 02:16:10|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1731032180000|2024-11-08 02:16:20|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.3|7338.3|2
1731032200000|2024-11-08 02:16:40|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1731032240000|2024-11-08 02:17:20|||||||||1
1731032250000|2024-11-08 02:17:30|||||||||2
1731032300000|2024-11-08 02:18:20|||||||||1
1731032320000|2024-11-08 02:18:40|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|0
1731032380000|2024-11-08 02:19:40|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|1
1731032390000|2024-11-08 02:19:50|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|2
1731032400000|2024-11-08 02:20:00|7355.3|7340.3|7355.8|7340.8|7355.8|7340.8|7355.3|7340.3|1
1731032420000|2024-11-08 02:20:20|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|7355.3|7340.3|0
1731032440000|2024-11-08 02:20:40|||||||||1
1731032460000|2024-11-08 02:21:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|1
1731032470000|2024-11-08 02:21:10|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1731032490000|2024-11-08 02:21:30|7355.9|7340.9|7353.9|7338.9|7355.9|7340.9|7353.9|7338.9|4
1731032500000|2024-11-08 02:21:40|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|7353.8|7338.8|4
1731032530000|2024-11-08 02:22:10|||||||||1
1731032570000|2024-11-08 02:22:50|7353.9|7338.9|7355.9|7340.9|7355.9|7340.9|7353.9|7338.9|1
1731032580000|2024-11-08 02:23:00|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|7354.3|7339.3|11
1731032640000|2024-11-08 02:24:00|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|7353.3|7338.3|0
1731032700000|2024-11-08 02:25:00|||||||||1
1731032730000|2024-11-08 02:25:30|||||||||1
1731032740000|2024-11-08 02:25:40|||||||||1
1731032780000|2024-11-08 02:26:20|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|0
1731032790000|2024-11-08 02:26:30|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|7351.9|7336.9|1
1731032800000|2024-11-08 02:26:40|||||||||1
1731032810000|2024-11-08 02:26:50|||||||||1
1731032820000|2024-11-08 02:27:00|||||||||1
1731032830000|2024-11-08 02:27:10|7352|7337|7352.5|7337.5|7352.5|7337.5|7352|7337|0
1731032840000|2024-11-08 02:27:20|7352|7337|7352|7337|7352|7337|7352|7337|2
1731032850000|2024-11-08 02:27:30|7352.5|7337.5|7352|7337|7352.5|7337.5|7352|7337|1
1731032860000|2024-11-08 02:27:40|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1731032880000|2024-11-08 02:28:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|0
1731032960000|2024-11-08 02:29:20|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|0
1731032980000|2024-11-08 02:29:40|||||||||1
1731033030000|2024-11-08 02:30:30|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1731033090000|2024-11-08 02:31:30|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|7353.4|7338.4|0
1731033240000|2024-11-08 02:34:00|7353.9|7338.9|7355|7340|7355|7340|7353.9|7338.9|4
1731033270000|2024-11-08 02:34:30|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|0
1731033300000|2024-11-08 02:35:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|1
1731033350000|2024-11-08 02:35:50|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|7354.9|7339.9|0
1731033360000|2024-11-08 02:36:00|7355|7340|7355|7340|7355|7340|7355|7340|2
1731033420000|2024-11-08 02:37:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|1
1731033480000|2024-11-08 02:38:00|7355.9|7340.9|7355.4|7340.4|7355.9|7340.9|7355.4|7340.4|1
1731033490000|2024-11-08 02:38:10|7355.3|7340.3|7350.5|7335.5|7355.3|7340.3|7350.5|7335.5|1
1731033510000|2024-11-08 02:38:30|7351|7336|7350.5|7335.5|7351|7336|7350.5|7335.5|0
1731033520000|2024-11-08 02:38:40|7350.4|7335.4|7348.9|7333.9|7350.4|7335.4|7348.9|7333.9|0
1731033580000|2024-11-08 02:39:40|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|0
1731033620000|2024-11-08 02:40:20|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|1
1731033630000|2024-11-08 02:40:30|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|0
1731033720000|2024-11-08 02:42:00|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|7347.9|7332.9|2
1731033750000|2024-11-08 02:42:30|7348.4|7333.4|7349.4|7334.4|7349.4|7334.4|7348.4|7333.4|0
1731033760000|2024-11-08 02:42:40|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|7348.5|7333.5|0
1731033770000|2024-11-08 02:42:50|7348|7333|7347.9|7332.9|7348|7333|7347.9|7332.9|2
1731033810000|2024-11-08 02:43:30|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1731033860000|2024-11-08 02:44:20|7347|7332|7347.4|7332.4|7347.5|7332.5|7347|7332|0
1731033870000|2024-11-08 02:44:30|7347|7332|7347|7332|7347|7332|7347|7332|0
1731033880000|2024-11-08 02:44:40|7347.5|7332.5|7347|7332|7347.5|7332.5|7347|7332|1
1731034010000|2024-11-08 02:46:50|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|0
1731034030000|2024-11-08 02:47:10|7346|7331|7346|7331|7346|7331|7346|7331|19
1731034050000|2024-11-08 02:47:30|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|0
1731034060000|2024-11-08 02:47:40|7345.5|7330.5|7340.5|7325.5|7345.5|7330.5|7340.5|7325.5|3
1731034080000|2024-11-08 02:48:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|0
1731034120000|2024-11-08 02:48:40|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|7340.5|7325.5|0
1731034370000|2024-11-08 02:52:50|||||||||1
1731034400000|2024-11-08 02:53:20|7341.5|7326.5|7344|7329|7344|7329|7341.5|7326.5|2
1731034410000|2024-11-08 02:53:30|7346.6|7331.6|7346.5|7331.5|7346.6|7331.6|7346|7331|2
1731034420000|2024-11-08 02:53:40|7346|7331|7346|7331|7346|7331|7346|7331|0
1731034490000|2024-11-08 02:54:50|7344.5|7329.5|7342.5|7327.5|7344.5|7329.5|7342.5|7327.5|1
1731034510000|2024-11-08 02:55:10|7343|7328|7343|7328|7343|7328|7343|7328|2
1731034530000|2024-11-08 02:55:30|7343.1|7328.1|7344|7329|7344|7329|7343.1|7328.1|0
1731034550000|2024-11-08 02:55:50|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|1
1731034560000|2024-11-08 02:56:00|7344.6|7329.6|7342.5|7327.5|7344.6|7329.6|7342.5|7327.5|1
1731034580000|2024-11-08 02:56:20|7341.6|7326.6|7341.5|7326.5|7341.6|7326.6|7341.5|7326.5|0
1731034590000|2024-11-08 02:56:30|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1731034670000|2024-11-08 02:57:50|7341.2|7326.2|7343.6|7328.6|7343.6|7328.6|7341.2|7326.2|0
1731034680000|2024-11-08 02:58:00|7344|7329|7344|7329|7344|7329|7344|7329|0
1731034800000|2024-11-08 03:00:00|7344.5|7329.5|7346|7331|7346|7331|7344.5|7329.5|4
1731034810000|2024-11-08 03:00:10|7343|7328|7343|7328|7343.1|7328.1|7343|7328|1
1731034850000|2024-11-08 03:00:50|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1731034880000|2024-11-08 03:01:20|7342|7327|7342|7327|7342|7327|7342|7327|0
1731034890000|2024-11-08 03:01:30|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1731034900000|2024-11-08 03:01:40|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1731035200000|2024-11-08 03:06:40|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|7341.5|7326.5|0
1731035380000|2024-11-08 03:09:40|7341|7326|7342|7327|7342|7327|7341|7326|1
1731035400000|2024-11-08 03:10:00|||||||||1
1731035410000|2024-11-08 03:10:10|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|7342.5|7327.5|0
1731035490000|2024-11-08 03:11:30|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|0
1731035580000|2024-11-08 03:13:00|7342|7327|7342|7327|7342|7327|7342|7327|2
1731035620000|2024-11-08 03:13:40|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|1
1731035650000|2024-11-08 03:14:10|7341.1|7326.1|7341.6|7326.6|7341.6|7326.6|7341.1|7326.1|9
1731035730000|2024-11-08 03:15:30|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|7341.1|7326.1|0
1731035740000|2024-11-08 03:15:40|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|0
1731035760000|2024-11-08 03:16:00|7341.1|7326.1|7340.1|7325.1|7341.1|7326.1|7340.1|7325.1|2
1731035770000|2024-11-08 03:16:10|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|7339.6|7324.6|0
1731035790000|2024-11-08 03:16:30|7338.7|7323.7|7338.6|7323.6|7338.7|7323.7|7338.6|7323.6|1
1731035810000|2024-11-08 03:16:50|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|2
1731035920000|2024-11-08 03:18:40|7337.2|7322.2|7336.7|7321.7|7337.2|7322.2|7336.7|7321.7|9
1731035930000|2024-11-08 03:18:50|7336.1|7321.1|7336.2|7321.2|7336.2|7321.2|7336.1|7321.1|1
1731035940000|2024-11-08 03:19:00|7336.1|7321.1|7335.7|7320.7|7336.2|7321.2|7335.6|7320.6|2
1731035950000|2024-11-08 03:19:10|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|0
1731035970000|2024-11-08 03:19:30|7336.7|7321.7|7336.7|7321.7|7337.1|7322.1|7336.6|7321.6|0
1731035980000|2024-11-08 03:19:40|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|0
1731036000000|2024-11-08 03:20:00|||||||||4
1731036010000|2024-11-08 03:20:10|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|0
1731036080000|2024-11-08 03:21:20|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|2
1731036120000|2024-11-08 03:22:00|7336.6|7321.6|7337.1|7322.1|7337.1|7322.1|7336.6|7321.6|2
1731036150000|2024-11-08 03:22:30|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|4
1731036300000|2024-11-08 03:25:00|||||||||1
1731036480000|2024-11-08 03:28:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|2
1731036490000|2024-11-08 03:28:10|7335.6|7320.6|7336.1|7321.1|7336.1|7321.1|7335.6|7320.6|2
1731036660000|2024-11-08 03:31:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1731036670000|2024-11-08 03:31:10|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|0
1731036680000|2024-11-08 03:31:20|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|0
1731036800000|2024-11-08 03:33:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|0
1731036810000|2024-11-08 03:33:30|7334.1|7319.1|7334.6|7319.6|7334.6|7319.6|7334.1|7319.1|0
1731036820000|2024-11-08 03:33:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|1
1731036840000|2024-11-08 03:34:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7332.1|7317.1|2
1731036850000|2024-11-08 03:34:10|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|5
1731036880000|2024-11-08 03:34:40|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|0
1731037020000|2024-11-08 03:37:00|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7328.7|7313.7|2
1731037050000|2024-11-08 03:37:30|||||||||2
1731037070000|2024-11-08 03:37:50|7329.7|7314.7|7331.7|7316.7|7331.7|7316.7|7329.7|7314.7|4
1731037080000|2024-11-08 03:38:00|7332.2|7317.2|7330.2|7315.2|7332.2|7317.2|7330.2|7315.2|0
1731037090000|2024-11-08 03:38:10|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|8
1731037120000|2024-11-08 03:38:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|0
1731037170000|2024-11-08 03:39:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|0
1731037180000|2024-11-08 03:39:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|2
1731037200000|2024-11-08 03:40:00|7328.8|7313.8|7327.7|7312.7|7329.2|7314.2|7327.7|7312.7|1
1731037210000|2024-11-08 03:40:10|7327.2|7312.2|7325.7|7310.7|7327.2|7312.2|7325.7|7310.7|0
1731037230000|2024-11-08 03:40:30|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1731037360000|2024-11-08 03:42:40|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|0
1731037380000|2024-11-08 03:43:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|2
1731037560000|2024-11-08 03:46:00|7325.8|7310.8|7326.3|7311.3|7326.3|7311.3|7325.7|7310.7|1
1731037570000|2024-11-08 03:46:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1731037630000|2024-11-08 03:47:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1731038440000|2024-11-08 04:00:40|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1731038680000|2024-11-08 04:04:40|||||||||1
1731038960000|2024-11-08 04:09:20|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|0
1731039450000|2024-11-08 04:17:30|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|4
1731039460000|2024-11-08 04:17:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1731039590000|2024-11-08 04:19:50|||||||||1
1731039740000|2024-11-08 04:22:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.3|7312.3|1
1731039750000|2024-11-08 04:22:30|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1731039820000|2024-11-08 04:23:40|7326.4|7311.4|7325.3|7310.3|7326.4|7311.4|7325.3|7310.3|1
1731040060000|2024-11-08 04:27:40|||||||||1
1731040080000|2024-11-08 04:28:00|7325.4|7310.4|7325.8|7310.8|7325.8|7310.8|7325.4|7310.4|3
1731040090000|2024-11-08 04:28:10|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|0
1731040120000|2024-11-08 04:28:40|||||||||1
1731040190000|2024-11-08 04:29:50|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|0
1731040350000|2024-11-08 04:32:30|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|1
1731040590000|2024-11-08 04:36:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|1
1731040600000|2024-11-08 04:36:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1731040620000|2024-11-08 04:37:00|7323.7|7308.7|7323.2|7308.2|7323.7|7308.7|7323.2|7308.2|2
1731040630000|2024-11-08 04:37:10|7322.8|7307.8|7322.3|7307.3|7322.8|7307.8|7322.3|7307.3|0
1731040660000|2024-11-08 04:37:40|7321.2|7306.2|7320.8|7305.8|7321.2|7306.2|7320.8|7305.8|1
1731040690000|2024-11-08 04:38:10|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|7321.3|7306.3|0
1731040720000|2024-11-08 04:38:40|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|0
1731040730000|2024-11-08 04:38:50|7320.7|7305.7|7319.8|7304.8|7320.7|7305.7|7319.8|7304.8|1
1731040740000|2024-11-08 04:39:00|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|7318.8|7303.8|5
1731040750000|2024-11-08 04:39:10|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|0
1731041040000|2024-11-08 04:44:00|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|7320.3|7305.3|0
1731041070000|2024-11-08 04:44:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|1
1731041080000|2024-11-08 04:44:40|7320.8|7305.8|7322.8|7307.8|7322.8|7307.8|7320.8|7305.8|1
1731042080000|2024-11-08 05:01:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|4
1731042180000|2024-11-08 05:03:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|1
1731042440000|2024-11-08 05:07:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1731042460000|2024-11-08 05:07:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|8
1731042480000|2024-11-08 05:08:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1731042490000|2024-11-08 05:08:10|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|3
1731042510000|2024-11-08 05:08:30|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1731042650000|2024-11-08 05:10:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|3
1731043000000|2024-11-08 05:16:40|7325.7|7310.7|7325.3|7310.3|7325.7|7310.7|7325.3|7310.3|0
1731043060000|2024-11-08 05:17:40|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1731043070000|2024-11-08 05:17:50|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7327.8|7312.8|0
1731043260000|2024-11-08 05:21:00|||||||||1
1731043570000|2024-11-08 05:26:10|7330.4|7315.4|7331.9|7316.9|7331.9|7316.9|7330.4|7315.4|37
1731043580000|2024-11-08 05:26:20|7335.2|7320.2|7335.3|7320.3|7335.3|7320.3|7335.2|7320.2|1
1731043610000|2024-11-08 05:26:50|7335.4|7320.4|7335.9|7320.9|7335.9|7320.9|7335.4|7320.4|0
1731043620000|2024-11-08 05:27:00|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|1
1731043630000|2024-11-08 05:27:10|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|1
1731043650000|2024-11-08 05:27:30|7333.7|7318.7|7330.8|7315.8|7333.7|7318.7|7330.8|7315.8|42
1731043660000|2024-11-08 05:27:40|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|0
1731044220000|2024-11-08 05:37:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|4
1731044460000|2024-11-08 05:41:00|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1731044480000|2024-11-08 05:41:20|7330.8|7315.8|7329.9|7314.9|7330.8|7315.8|7329.9|7314.9|0
1731044550000|2024-11-08 05:42:30|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|0
1731044660000|2024-11-08 05:44:20|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|0
1731044710000|2024-11-08 05:45:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1731044790000|2024-11-08 05:46:30|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731044810000|2024-11-08 05:46:50|7326.4|7311.4|7325.4|7310.4|7326.4|7311.4|7325.4|7310.4|1
1731044820000|2024-11-08 05:47:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|0
1731044830000|2024-11-08 05:47:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|1
1731044850000|2024-11-08 05:47:30|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|7322.4|7307.4|0
1731044860000|2024-11-08 05:47:40|7321.9|7306.9|7317.4|7302.4|7321.9|7306.9|7317.4|7302.4|5
1731044870000|2024-11-08 05:47:50|7316.4|7301.4|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|2
1731044880000|2024-11-08 05:48:00|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|7317.9|7302.9|0
1731044910000|2024-11-08 05:48:30|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|0
1731044990000|2024-11-08 05:49:50|7322|7307|7322|7307|7322.4|7307.4|7322|7307|3
1731045010000|2024-11-08 05:50:10|7325|7310|7324.9|7309.9|7325.9|7310.9|7324.8|7309.8|0
1731045020000|2024-11-08 05:50:20|7324.4|7309.4|7324.9|7309.9|7324.9|7309.9|7324.4|7309.4|0
1731045100000|2024-11-08 05:51:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1731045250000|2024-11-08 05:54:10|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|0
1731045260000|2024-11-08 05:54:20|||||||||4
1731045280000|2024-11-08 05:54:40|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|5
1731045490000|2024-11-08 05:58:10|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|3
1731045600000|2024-11-08 06:00:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1731045630000|2024-11-08 06:00:30|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|7323.5|7308.5|0
1731045660000|2024-11-08 06:01:00|||||||||7
1731045710000|2024-11-08 06:01:50|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|2
1731045720000|2024-11-08 06:02:00|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|7322.5|7307.5|0
1731045840000|2024-11-08 06:04:00|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.3|7309.3|3
1731045880000|2024-11-08 06:04:40|7321.4|7306.4|7321.4|7306.4|7321.4|7306.4|7320.9|7305.9|3
1731045890000|2024-11-08 06:04:50|7320.9|7305.9|7317.5|7302.5|7320.9|7305.9|7317.5|7302.5|1
1731045900000|2024-11-08 06:05:00|7318|7303|7318|7303|7318|7303|7317.5|7302.5|0
1731045910000|2024-11-08 06:05:10|7317.5|7302.5|7317.5|7302.5|7318|7303|7317.5|7302.5|0
1731045960000|2024-11-08 06:06:00|7318|7303|7318|7303|7318|7303|7318|7303|0
1731045970000|2024-11-08 06:06:10|7317.9|7302.9|7317|7302|7317.9|7302.9|7317|7302|1
1731046030000|2024-11-08 06:07:10|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|7317.4|7302.4|0
1731046050000|2024-11-08 06:07:30|7317.5|7302.5|7318.4|7303.4|7318.4|7303.4|7317.5|7302.5|0
1731046060000|2024-11-08 06:07:40|7318.9|7303.9|7320.9|7305.9|7320.9|7305.9|7318.9|7303.9|1
1731046070000|2024-11-08 06:07:50|7321|7306|7318|7303|7323|7308|7317.5|7302.5|13
1731046090000|2024-11-08 06:08:10|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1731046160000|2024-11-08 06:09:20|7317|7302|7317|7302|7317|7302|7317|7302|0
1731046170000|2024-11-08 06:09:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1731046230000|2024-11-08 06:10:30|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1731046280000|2024-11-08 06:11:20|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1731046350000|2024-11-08 06:12:30|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|7316.4|7301.4|0
1731046390000|2024-11-08 06:13:10|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|0
1731046420000|2024-11-08 06:13:40|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|3
1731046440000|2024-11-08 06:14:00|7309.9|7294.9|7309|7294|7309.9|7294.9|7308.9|7293.9|24
1731046450000|2024-11-08 06:14:10|7308.9|7293.9|7308.5|7293.5|7308.9|7293.9|7308.5|7293.5|0
1731046560000|2024-11-08 06:16:00|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|0
1731046620000|2024-11-08 06:17:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1731046720000|2024-11-08 06:18:40|7309|7294|7309|7294|7309|7294|7309|7294|0
1731046760000|2024-11-08 06:19:20|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|1
1731046860000|2024-11-08 06:21:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731046870000|2024-11-08 06:21:10|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1731046950000|2024-11-08 06:22:30|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731046970000|2024-11-08 06:22:50|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1731047010000|2024-11-08 06:23:30|7310.4|7295.4|7312.5|7297.5|7312.5|7297.5|7310.4|7295.4|5
1731047020000|2024-11-08 06:23:40|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|0
1731047180000|2024-11-08 06:26:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|0
1731047220000|2024-11-08 06:27:00|7312|7297|7312|7297|7312|7297|7312|7297|0
1731047250000|2024-11-08 06:27:30|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1731047290000|2024-11-08 06:28:10|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|7310.9|7295.9|1
1731047300000|2024-11-08 06:28:20|7309.9|7294.9|7309.4|7294.4|7309.9|7294.9|7309.4|7294.4|0
1731047470000|2024-11-08 06:31:10|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|0
1731047480000|2024-11-08 06:31:20|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731047510000|2024-11-08 06:31:50|7309|7294|7309.4|7294.4|7309.4|7294.4|7309|7294|0
1731047530000|2024-11-08 06:32:10|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731047570000|2024-11-08 06:32:50|7309|7294|7309|7294|7309|7294|7309|7294|0
1731047580000|2024-11-08 06:33:00|7309.4|7294.4|7311|7296|7311|7296|7309.4|7294.4|1
1731047670000|2024-11-08 06:34:30|7310.5|7295.5|7310.4|7295.4|7310.5|7295.5|7310.4|7295.4|0
1731047680000|2024-11-08 06:34:40|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|2
1731047710000|2024-11-08 06:35:10|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731047720000|2024-11-08 06:35:20|7308|7293|7308.9|7293.9|7308.9|7293.9|7307.9|7292.9|3
1731047730000|2024-11-08 06:35:30|7308.4|7293.4|7307.9|7292.9|7308.4|7293.4|7307.9|7292.9|0
1731047740000|2024-11-08 06:35:40|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1731047790000|2024-11-08 06:36:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1731047830000|2024-11-08 06:37:10|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1731047850000|2024-11-08 06:37:30|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1731047880000|2024-11-08 06:38:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1731047890000|2024-11-08 06:38:10|7304.9|7289.9|7301.9|7286.9|7304.9|7289.9|7301.9|7286.9|2
1731047900000|2024-11-08 06:38:20|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1731047910000|2024-11-08 06:38:30|7301.4|7286.4|7301.4|7286.4|7301.4|7286.4|7299.4|7284.4|2
1731047920000|2024-11-08 06:38:40|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|0
1731047930000|2024-11-08 06:38:50|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|7302.4|7287.4|0
1731047960000|2024-11-08 06:39:20|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731048070000|2024-11-08 06:41:10|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1731048090000|2024-11-08 06:41:30|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|0
1731048320000|2024-11-08 06:45:20|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|1
1731048340000|2024-11-08 06:45:40|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1731048360000|2024-11-08 06:46:00|7307.9|7292.9|7308.9|7293.9|7308.9|7293.9|7307.9|7292.9|5
1731048370000|2024-11-08 06:46:10|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1731048390000|2024-11-08 06:46:30|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|2
1731048440000|2024-11-08 06:47:20|7309.4|7294.4|7310.5|7295.5|7310.5|7295.5|7309.4|7294.4|1
1731048450000|2024-11-08 06:47:30|7310.4|7295.4|7310.5|7295.5|7310.5|7295.5|7310.4|7295.4|0
1731048490000|2024-11-08 06:48:10|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|7310.4|7295.4|0
1731048520000|2024-11-08 06:48:40|7310.5|7295.5|7310.9|7295.9|7310.9|7295.9|7310.5|7295.5|1
1731048550000|2024-11-08 06:49:10|7311|7296|7311|7296|7311|7296|7311|7296|0
1731048560000|2024-11-08 06:49:20|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|2
1731048600000|2024-11-08 06:50:00|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|2
1731048620000|2024-11-08 06:50:20|7309.4|7294.4|7309.3|7294.3|7309.4|7294.4|7309.3|7294.3|1
1731048630000|2024-11-08 06:50:30|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|2
1731048640000|2024-11-08 06:50:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1731048660000|2024-11-08 06:51:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1731048700000|2024-11-08 06:51:40|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1731048720000|2024-11-08 06:52:00|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|7309.4|7294.4|0
1731048730000|2024-11-08 06:52:10|7305.7|7290.7|7304.1|7289.1|7305.7|7290.7|7304.1|7289.1|2
1731048750000|2024-11-08 06:52:30|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|7304.6|7289.6|0
1731048760000|2024-11-08 06:52:40|7305|7290|7305|7290|7305|7290|7305|7290|0
1731048780000|2024-11-08 06:53:00|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1731049020000|2024-11-08 06:57:00|7305.7|7290.7|7311.5|7296.5|7311.5|7296.5|7305.7|7290.7|5
1731049040000|2024-11-08 06:57:20|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|0
1731049080000|2024-11-08 06:58:00|7312.4|7297.4|7311.9|7296.9|7312.4|7297.4|7311.9|7296.9|0
1731049110000|2024-11-08 06:58:30|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1731049160000|2024-11-08 06:59:20|7312.3|7297.3|7310.9|7295.9|7312.3|7297.3|7310.9|7295.9|0
1731049170000|2024-11-08 06:59:30|7310|7295|7309.5|7294.5|7310.5|7295.5|7309.5|7294.5|0
1731049190000|2024-11-08 06:59:50|7310|7295|7309.9|7294.9|7310|7295|7309.9|7294.9|1
1731049200000|2024-11-08 07:00:00|7309|7294|7309|7294|7309|7294|7309|7294|0
1731049370000|2024-11-08 07:02:50|7313|7298|7314.4|7299.4|7314.9|7299.9|7313|7298|3
1731049380000|2024-11-08 07:03:00|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|7314.9|7299.9|0
1731049410000|2024-11-08 07:03:30|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|7315.4|7300.4|0
1731049510000|2024-11-08 07:05:10|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|1
1731049520000|2024-11-08 07:05:20|7313.9|7298.9|7313.4|7298.4|7313.9|7298.9|7313.4|7298.4|0
1731049800000|2024-11-08 07:10:00|7312.9|7297.9|7312.8|7297.8|7312.9|7297.9|7312.8|7297.8|0
1731049810000|2024-11-08 07:10:10|7312.9|7297.9|7311.9|7296.9|7313.4|7298.4|7311.9|7296.9|0
1731049860000|2024-11-08 07:11:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1731049880000|2024-11-08 07:11:20|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|7311.9|7296.9|0
1731049960000|2024-11-08 07:12:40|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|0
1731049970000|2024-11-08 07:12:50|7311|7296|7311|7296|7311|7296|7311|7296|0
1731050090000|2024-11-08 07:14:50|7309|7294|7309|7294|7309|7294|7309|7294|0
1731050100000|2024-11-08 07:15:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|0
1731050110000|2024-11-08 07:15:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1731050180000|2024-11-08 07:16:20|7309|7294|7308.9|7293.9|7309|7294|7308.9|7293.9|1
1731050190000|2024-11-08 07:16:30|7309|7294|7309|7294|7309|7294|7309|7294|0
1731050410000|2024-11-08 07:20:10|7308.9|7293.9|7308|7293|7308.9|7293.9|7307.5|7292.5|0
1731050580000|2024-11-08 07:23:00|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1731050600000|2024-11-08 07:23:20|7308|7293|7308|7293|7308|7293|7308|7293|0
1731050830000|2024-11-08 07:27:10|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1731051000000|2024-11-08 07:30:00|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|0
1731051010000|2024-11-08 07:30:10|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|0
1731051060000|2024-11-08 07:31:00|7308|7293|7308|7293|7308|7293|7308|7293|0
1731051070000|2024-11-08 07:31:10|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1731051090000|2024-11-08 07:31:30|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1731051100000|2024-11-08 07:31:40|7308|7293|7308|7293|7308|7293|7308|7293|0
1731051180000|2024-11-08 07:33:00|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1731051290000|2024-11-08 07:34:50|7308.5|7293.5|7308.5|7293.5|7308.6|7293.6|7308.5|7293.5|1
1731051610000|2024-11-08 07:40:10|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|7309.5|7294.5|0
1731051720000|2024-11-08 07:42:00|7310|7295|7310|7295|7310|7295|7310|7295|0
1731051770000|2024-11-08 07:42:50|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1731051780000|2024-11-08 07:43:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|0
1731051790000|2024-11-08 07:43:10|7313|7298|7313|7298|7313|7298|7313|7298|0
1731051800000|2024-11-08 07:43:20|7312.5|7297.5|7311.5|7296.5|7312.5|7297.5|7311.5|7296.5|1
1731051860000|2024-11-08 07:44:20|7311|7296|7311|7296|7311|7296|7311|7296|0
1731051870000|2024-11-08 07:44:30|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|0
1731051930000|2024-11-08 07:45:30|7311|7296|7311|7296|7311|7296|7311|7296|0
1731051960000|2024-11-08 07:46:00|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|7312.5|7297.5|1
1731052020000|2024-11-08 07:47:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|0
1731052040000|2024-11-08 07:47:20|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|2
1731052050000|2024-11-08 07:47:30|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1731052060000|2024-11-08 07:47:40|7314.6|7299.6|7316.6|7301.6|7316.6|7301.6|7314.6|7299.6|1
1731052070000|2024-11-08 07:47:50|7316.1|7301.1|7316.6|7301.6|7316.6|7301.6|7316.1|7301.1|3
1731052120000|2024-11-08 07:48:40|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1731052130000|2024-11-08 07:48:50|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1731052140000|2024-11-08 07:49:00|7316|7301|7316|7301|7316|7301|7316|7301|0
1731052210000|2024-11-08 07:50:10|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1731052220000|2024-11-08 07:50:20|7315.6|7300.6|7316.5|7301.5|7316.5|7301.5|7315.6|7300.6|1
1731052280000|2024-11-08 07:51:20|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|0
1731052290000|2024-11-08 07:51:30|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|7316.5|7301.5|0
1731052340000|2024-11-08 07:52:20|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|7315.5|7300.5|0
1731052360000|2024-11-08 07:52:40|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1731052400000|2024-11-08 07:53:20|7315|7300|7315|7300|7315|7300|7315|7300|0
1731052520000|2024-11-08 07:55:20|7315.1|7300.1|7315.5|7300.5|7315.5|7300.5|7315.1|7300.1|0
1731052560000|2024-11-08 07:56:00|7318.3|7303.3|7318.6|7303.6|7318.6|7303.6|7318.3|7303.3|1
1731052590000|2024-11-08 07:56:30|7319|7304|7319|7304|7319|7304|7319|7304|0
1731052630000|2024-11-08 07:57:10|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|7319.5|7304.5|0
1731052710000|2024-11-08 07:58:30|7320|7305|7319.5|7304.5|7320|7305|7319.5|7304.5|4
1731052720000|2024-11-08 07:58:40|7317|7302|7317|7302|7317|7302|7317|7302|3
1731052740000|2024-11-08 07:59:00|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|7317.5|7302.5|0
1731052790000|2024-11-08 07:59:50|||||||||1
1731052800000|2024-11-08 08:00:00|7318|7303|7318.1|7303.1|7318.1|7303.1|7318|7303|2
1731052810000|2024-11-08 08:00:10|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|0
1731052840000|2024-11-08 08:00:40|7318|7303|7318|7303|7318|7303|7318|7303|0
1731052860000|2024-11-08 08:01:00|7317|7302|7314.6|7299.6|7317|7302|7314.6|7299.6|2
1731052870000|2024-11-08 08:01:10|7315|7300|7315|7300|7315.1|7300.1|7315|7300|2
1731052890000|2024-11-08 08:01:30|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|0
1731052960000|2024-11-08 08:02:40|||||||||3
1731052980000|2024-11-08 08:03:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|0
1731053000000|2024-11-08 08:03:20|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|0
1731053050000|2024-11-08 08:04:10|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1731053070000|2024-11-08 08:04:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1731053080000|2024-11-08 08:04:40|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1731053100000|2024-11-08 08:05:00|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|0
1731053120000|2024-11-08 08:05:20|7313|7298|7312.5|7297.5|7313|7298|7312.5|7297.5|0
1731053130000|2024-11-08 08:05:30|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1731053160000|2024-11-08 08:06:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|1
1731053200000|2024-11-08 08:06:40|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1731053230000|2024-11-08 08:07:10|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.1|7294.1|0
1731053240000|2024-11-08 08:07:20|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|0
1731053250000|2024-11-08 08:07:30|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|0
1731053310000|2024-11-08 08:08:30|7308.6|7293.6|7308.5|7293.5|7309|7294|7308.5|7293.5|7
1731053340000|2024-11-08 08:09:00|7307.5|7292.5|7307|7292|7307.5|7292.5|7307|7292|0
1731053380000|2024-11-08 08:09:40|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1731053400000|2024-11-08 08:10:00|7306|7291|7306|7291|7306|7291|7306|7291|0
1731053450000|2024-11-08 08:10:50|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|7305.5|7290.5|0
1731053460000|2024-11-08 08:11:00|7305|7290|7305|7290|7305|7290|7305|7290|1
1731053490000|2024-11-08 08:11:30|||||||||1
1731053500000|2024-11-08 08:11:40|7304.5|7289.5|7303.5|7288.5|7304.5|7289.5|7303.5|7288.5|0
1731053510000|2024-11-08 08:11:50|7300.1|7285.1|7302.1|7287.1|7302.5|7287.5|7300.1|7285.1|2
1731053520000|2024-11-08 08:12:00|7302|7287|7301.1|7286.1|7302|7287|7301.1|7286.1|0
1731053560000|2024-11-08 08:12:40|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|7300.6|7285.6|2
1731053590000|2024-11-08 08:13:10|7301.1|7286.1|7301|7286|7301.1|7286.1|7301|7286|0
1731053610000|2024-11-08 08:13:30|7299.6|7284.6|7299.1|7284.1|7299.6|7284.6|7299.1|7284.1|0
1731053620000|2024-11-08 08:13:40|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|7297.5|7282.5|15
1731053640000|2024-11-08 08:14:00|||||||||5
1731053650000|2024-11-08 08:14:10|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|7297.1|7282.1|0
1731053670000|2024-11-08 08:14:30|7289.5|7274.5|7288.5|7273.5|7289.5|7274.5|7288.1|7273.1|10
1731053680000|2024-11-08 08:14:40|7288|7273|7288|7273|7288|7273|7288|7273|1
1731053690000|2024-11-08 08:14:50|7284|7269|7284|7269|7284|7269|7284|7269|7
1731053700000|2024-11-08 08:15:00|7283.9|7268.9|7284.5|7269.5|7284.5|7269.5|7283.5|7268.5|1
1731053710000|2024-11-08 08:15:10|7284|7269|7284|7269|7284|7269|7284|7269|7
1731053720000|2024-11-08 08:15:20|7285.1|7270.1|7286|7271|7286.1|7271.1|7282.5|7267.5|3
1731053740000|2024-11-08 08:15:40|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285|7270|1
1731053750000|2024-11-08 08:15:50|7286|7271|7286|7271|7286|7271|7286|7271|1
1731053760000|2024-11-08 08:16:00|7285.5|7270.5|7286|7271|7286|7271|7285.5|7270.5|2
1731053770000|2024-11-08 08:16:10|7288|7273|7289.5|7274.5|7290|7275|7288|7273|2
1731053780000|2024-11-08 08:16:20|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288|7273|0
1731053790000|2024-11-08 08:16:30|7288|7273|7288.5|7273.5|7288.5|7273.5|7288|7273|1
1731053800000|2024-11-08 08:16:40|7289.5|7274.5|7289|7274|7289.5|7274.5|7289|7274|0
1731053820000|2024-11-08 08:17:00|7288.5|7273.5|7286.1|7271.1|7288.5|7273.5|7286.1|7271.1|1
1731053830000|2024-11-08 08:17:10|||||||||2
1731053840000|2024-11-08 08:17:20|7286.5|7271.5|7282.6|7267.6|7286.5|7271.5|7282.6|7267.6|2
1731053870000|2024-11-08 08:17:50|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|0
1731053910000|2024-11-08 08:18:30|||||||||3
1731053930000|2024-11-08 08:18:50|7285|7270|7285|7270|7285|7270|7285|7270|1
1731053960000|2024-11-08 08:19:20|7286|7271|7286|7271|7286|7271|7286|7271|1
1731053970000|2024-11-08 08:19:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|0
1731053980000|2024-11-08 08:19:40|||||||||1
1731054010000|2024-11-08 08:20:10|7285|7270|7285.6|7270.6|7285.6|7270.6|7285|7270|2
1731054020000|2024-11-08 08:20:20|7287|7272|7290|7275|7291|7276|7287|7272|5
1731054030000|2024-11-08 08:20:30|||||||||2
1731054040000|2024-11-08 08:20:40|7290.5|7275.5|7289.5|7274.5|7290.5|7275.5|7289.5|7274.5|0
1731054050000|2024-11-08 08:20:50|7289.1|7274.1|7290.1|7275.1|7291|7276|7289.1|7274.1|4
1731054090000|2024-11-08 08:21:30|7289.6|7274.6|7289.5|7274.5|7289.6|7274.6|7289.1|7274.1|1
1731054120000|2024-11-08 08:22:00|7289|7274|7286.1|7271.1|7289|7274|7286.1|7271.1|0
1731054190000|2024-11-08 08:23:10|7286|7271|7285.6|7270.6|7286|7271|7285.6|7270.6|0
1731054200000|2024-11-08 08:23:20|7285.5|7270.5|7286.1|7271.1|7286.1|7271.1|7285.1|7270.1|0
1731054220000|2024-11-08 08:23:40|7287|7272|7287|7272|7287|7272|7287|7272|0
1731054240000|2024-11-08 08:24:00|7286.6|7271.6|7285.6|7270.6|7286.6|7271.6|7285.6|7270.6|7
1731054250000|2024-11-08 08:24:10|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|0
1731054290000|2024-11-08 08:24:50|7285|7270|7285.1|7270.1|7285.1|7270.1|7285|7270|1
1731054330000|2024-11-08 08:25:30|7285.6|7270.6|7286.1|7271.1|7286.1|7271.1|7285.6|7270.6|1
1731054340000|2024-11-08 08:25:40|7286|7271|7286|7271|7286|7271|7286|7271|0
1731054350000|2024-11-08 08:25:50|7286.5|7271.5|7288.6|7273.6|7288.6|7273.6|7286.5|7271.5|0
1731054370000|2024-11-08 08:26:10|7286|7271|7286.5|7271.5|7286.5|7271.5|7286|7271|5
1731054400000|2024-11-08 08:26:40|7286|7271|7286.1|7271.1|7286.1|7271.1|7286|7271|22
1731054410000|2024-11-08 08:26:50|7286|7271|7286|7271|7286|7271|7286|7271|3
1731054420000|2024-11-08 08:27:00|7286.6|7271.6|7286.5|7271.5|7286.6|7271.6|7286.5|7271.5|1
1731054430000|2024-11-08 08:27:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|4
1731054450000|2024-11-08 08:27:30|7287.1|7272.1|7288.1|7273.1|7288.1|7273.1|7287.1|7272.1|41
1731054470000|2024-11-08 08:27:50|7287.1|7272.1|7285.6|7270.6|7287.1|7272.1|7285.6|7270.6|4
1731054490000|2024-11-08 08:28:10|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|1
1731054500000|2024-11-08 08:28:20|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1731054510000|2024-11-08 08:28:30|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|20
1731054520000|2024-11-08 08:28:40|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|1
1731054570000|2024-11-08 08:29:30|||||||||1
1731054580000|2024-11-08 08:29:40|7288|7273|7288.1|7273.1|7288.1|7273.1|7288|7273|3
1731054650000|2024-11-08 08:30:50|||||||||1
1731054700000|2024-11-08 08:31:40|7288|7273|7286.6|7271.6|7288|7273|7286.1|7271.1|0
1731054720000|2024-11-08 08:32:00|7286.1|7271.1|7286.6|7271.6|7286.6|7271.6|7286.1|7271.1|1
1731054780000|2024-11-08 08:33:00|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|7286.1|7271.1|0
1731054790000|2024-11-08 08:33:10|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|2
1731054800000|2024-11-08 08:33:20|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|7287.6|7272.6|1
1731054810000|2024-11-08 08:33:30|7289.1|7274.1|7287.6|7272.6|7289.2|7274.2|7287.6|7272.6|2
1731054820000|2024-11-08 08:33:40|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1731054830000|2024-11-08 08:33:50|7287.6|7272.6|7287.6|7272.6|7287.7|7272.7|7287.6|7272.6|15
1731054850000|2024-11-08 08:34:10|7289.2|7274.2|7288.2|7273.2|7289.2|7274.2|7287.1|7272.1|4
1731054860000|2024-11-08 08:34:20|7288.6|7273.6|7289.7|7274.7|7289.7|7274.7|7288.6|7273.6|1
1731054870000|2024-11-08 08:34:30|7292.1|7277.1|7291.2|7276.2|7292.1|7277.1|7291.2|7276.2|3
1731054890000|2024-11-08 08:34:50|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|7291.8|7276.8|24
1731054900000|2024-11-08 08:35:00|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1731054910000|2024-11-08 08:35:10|7290.3|7275.3|7293.2|7278.2|7293.2|7278.2|7290.3|7275.3|6
1731054920000|2024-11-08 08:35:20|7293.7|7278.7|7292.7|7277.7|7293.7|7278.7|7292.7|7277.7|0
1731054930000|2024-11-08 08:35:30|7293.2|7278.2|7291.2|7276.2|7293.2|7278.2|7291.2|7276.2|2
1731054940000|2024-11-08 08:35:40|||||||||1
1731054950000|2024-11-08 08:35:50|7291.3|7276.3|7291.7|7276.7|7291.7|7276.7|7291.3|7276.3|0
1731054960000|2024-11-08 08:36:00|7292.3|7277.3|7291.2|7276.2|7292.3|7277.3|7291.2|7276.2|1
1731054990000|2024-11-08 08:36:30|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1731055010000|2024-11-08 08:36:50|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|1
1731055020000|2024-11-08 08:37:00|||||||||1
1731055030000|2024-11-08 08:37:10|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|0
1731055040000|2024-11-08 08:37:20|7294.2|7279.2|7293.7|7278.7|7294.2|7279.2|7293.7|7278.7|0
1731055060000|2024-11-08 08:37:40|7294.2|7279.2|7293.7|7278.7|7294.2|7279.2|7293.7|7278.7|0
1731055070000|2024-11-08 08:37:50|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|0
1731055090000|2024-11-08 08:38:10|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|1
1731055100000|2024-11-08 08:38:20|7294.2|7279.2|7293.2|7278.2|7294.2|7279.2|7293.2|7278.2|0
1731055130000|2024-11-08 08:38:50|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|7294.2|7279.2|0
1731055140000|2024-11-08 08:39:00|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|0
1731055150000|2024-11-08 08:39:10|7295.2|7280.2|7294.7|7279.7|7295.2|7280.2|7294.2|7279.2|0
1731055170000|2024-11-08 08:39:30|||||||||1
1731055180000|2024-11-08 08:39:40|7294.8|7279.8|7295.8|7280.8|7295.8|7280.8|7294.8|7279.8|0
1731055210000|2024-11-08 08:40:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|0
1731055240000|2024-11-08 08:40:40|||||||||1
1731055270000|2024-11-08 08:41:10|7295.2|7280.2|7295.7|7280.7|7295.7|7280.7|7295.2|7280.2|2
1731055340000|2024-11-08 08:42:20|||||||||1
1731055360000|2024-11-08 08:42:40|||||||||1
1731055390000|2024-11-08 08:43:10|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1731055420000|2024-11-08 08:43:40|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|7296.7|7281.7|0
1731055440000|2024-11-08 08:44:00|7296.2|7281.2|7295.7|7280.7|7296.2|7281.2|7295.7|7280.7|0
1731055450000|2024-11-08 08:44:10|7294.2|7279.2|7292.3|7277.3|7294.2|7279.2|7292.3|7277.3|1
1731055460000|2024-11-08 08:44:20|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|0
1731055510000|2024-11-08 08:45:10|7294.2|7279.2|7294.1|7279.1|7294.2|7279.2|7294.1|7279.1|0
1731055530000|2024-11-08 08:45:30|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|7292.2|7277.2|0
1731055540000|2024-11-08 08:45:40|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|7291.7|7276.7|0
1731055560000|2024-11-08 08:46:00|||||||||9
1731055580000|2024-11-08 08:46:20|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|0
1731055630000|2024-11-08 08:47:10|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|7290.7|7275.7|0
1731055640000|2024-11-08 08:47:20|7290.6|7275.6|7289.2|7274.2|7290.6|7275.6|7289.2|7274.2|0
1731055650000|2024-11-08 08:47:30|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|21
1731055660000|2024-11-08 08:47:40|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|7289.2|7274.2|1
1731055730000|2024-11-08 08:48:50|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|7288.7|7273.7|0
1731055740000|2024-11-08 08:49:00|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|2
1731055750000|2024-11-08 08:49:10|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|0
1731055800000|2024-11-08 08:50:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1731055810000|2024-11-08 08:50:10|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|3
1731055820000|2024-11-08 08:50:20|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|0
1731055840000|2024-11-08 08:50:40|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|7287.8|7272.8|0
1731055870000|2024-11-08 08:51:10|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|0
1731055900000|2024-11-08 08:51:40|7287.5|7272.5|7283.7|7268.7|7287.5|7272.5|7283.7|7268.7|8
1731055940000|2024-11-08 08:52:20|7280.4|7265.4|7280.2|7265.2|7280.4|7265.4|7280.2|7265.2|11
1731055950000|2024-11-08 08:52:30|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|7279.7|7264.7|0
1731055960000|2024-11-08 08:52:40|7280.2|7265.2|7279.7|7264.7|7280.2|7265.2|7279.7|7264.7|2
1731055990000|2024-11-08 08:53:10|7281.2|7266.2|7281.3|7266.3|7281.3|7266.3|7281.2|7266.2|1
1731056000000|2024-11-08 08:53:20|7281.8|7266.8|7282.8|7267.8|7282.8|7267.8|7281.8|7266.8|0
1731056010000|2024-11-08 08:53:30|7282.7|7267.7|7282.7|7267.7|7282.8|7267.8|7282.7|7267.7|0
1731056060000|2024-11-08 08:54:20|7282.6|7267.6|7280.8|7265.8|7282.6|7267.6|7280.8|7265.8|0
1731056070000|2024-11-08 08:54:30|7280.9|7265.9|7282.8|7267.8|7282.8|7267.8|7280.9|7265.9|0
1731056100000|2024-11-08 08:55:00|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|1
1731056110000|2024-11-08 08:55:10|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|0
1731056130000|2024-11-08 08:55:30|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|1
1731056140000|2024-11-08 08:55:40|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1731056150000|2024-11-08 08:55:50|7284.2|7269.2|7282.7|7267.7|7284.2|7269.2|7282.7|7267.7|0
1731056160000|2024-11-08 08:56:00|7282.6|7267.6|7280.7|7265.7|7282.6|7267.6|7280.7|7265.7|0
1731056170000|2024-11-08 08:56:10|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|0
1731056180000|2024-11-08 08:56:20|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|0
1731056310000|2024-11-08 08:58:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|1
1731056360000|2024-11-08 08:59:20|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1731056400000|2024-11-08 09:00:00|7282.7|7267.7|7282.3|7267.3|7282.7|7267.7|7282.2|7267.2|0
1731056440000|2024-11-08 09:00:40|7282.2|7267.2|7281.2|7266.2|7282.2|7267.2|7281.2|7266.2|0
1731056460000|2024-11-08 09:01:00|7281.3|7266.3|7281.2|7266.2|7281.3|7266.3|7281.2|7266.2|0
1731056490000|2024-11-08 09:01:30|7281.3|7266.3|7281.8|7266.8|7281.8|7266.8|7281.3|7266.3|4
1731056600000|2024-11-08 09:03:20|7281.9|7266.9|7282.3|7267.3|7282.8|7267.8|7281.9|7266.9|0
1731056740000|2024-11-08 09:05:40|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1731056760000|2024-11-08 09:06:00|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|0
1731056770000|2024-11-08 09:06:10|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|7283.8|7268.8|3
1731056780000|2024-11-08 09:06:20|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|1
1731056790000|2024-11-08 09:06:30|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|3
1731056800000|2024-11-08 09:06:40|7282.3|7267.3|7278.2|7263.2|7282.3|7267.3|7277.3|7262.3|34
1731056820000|2024-11-08 09:07:00|||||||||15
1731056860000|2024-11-08 09:07:40|7278.3|7263.3|7278.2|7263.2|7278.3|7263.3|7277.3|7262.3|4
1731056870000|2024-11-08 09:07:50|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|0
1731056880000|2024-11-08 09:08:00|7280.1|7265.1|7279.7|7264.7|7280.7|7265.7|7279.7|7264.7|8
1731056890000|2024-11-08 09:08:10|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|1
1731056900000|2024-11-08 09:08:20|7281.3|7266.3|7282.3|7267.3|7282.3|7267.3|7281.3|7266.3|2
1731056910000|2024-11-08 09:08:30|||||||||1
1731056940000|2024-11-08 09:09:00|7282.4|7267.4|7284.3|7269.3|7284.3|7269.3|7282.4|7267.4|1
1731056990000|2024-11-08 09:09:50|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|2
1731057000000|2024-11-08 09:10:00|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.3|7267.3|0
1731057010000|2024-11-08 09:10:10|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|0
1731057020000|2024-11-08 09:10:20|7281.3|7266.3|7281.2|7266.2|7281.3|7266.3|7281.2|7266.2|24
1731057030000|2024-11-08 09:10:30|7281.3|7266.3|7282.3|7267.3|7282.3|7267.3|7281.3|7266.3|0
1731057040000|2024-11-08 09:10:40|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|0
1731057050000|2024-11-08 09:10:50|7282.3|7267.3|7282.2|7267.2|7282.3|7267.3|7282.2|7267.2|0
1731057070000|2024-11-08 09:11:10|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1731057080000|2024-11-08 09:11:20|7282.2|7267.2|7283.3|7268.3|7283.3|7268.3|7282.2|7267.2|0
1731057100000|2024-11-08 09:11:40|7283.8|7268.8|7284.3|7269.3|7284.3|7269.3|7283.8|7268.8|2
1731057110000|2024-11-08 09:11:50|7282.8|7267.8|7282.2|7267.2|7282.8|7267.8|7282.2|7267.2|4
1731057180000|2024-11-08 09:13:00|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1731057210000|2024-11-08 09:13:30|7282.8|7267.8|7283.3|7268.3|7283.3|7268.3|7282.8|7267.8|5
1731057220000|2024-11-08 09:13:40|7283.2|7268.2|7282.3|7267.3|7283.2|7268.2|7282.3|7267.3|2
1731057230000|2024-11-08 09:13:50|7283.3|7268.3|7283.3|7268.3|7283.3|7268.3|7283.2|7268.2|0
1731057240000|2024-11-08 09:14:00|7283.2|7268.2|7283.3|7268.3|7283.3|7268.3|7283.2|7268.2|0
1731057250000|2024-11-08 09:14:10|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|7283.7|7268.7|0
1731057430000|2024-11-08 09:17:10|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1731057490000|2024-11-08 09:18:10|7285.1|7270.1|7285.7|7270.7|7285.7|7270.7|7285.1|7270.1|1
1731057500000|2024-11-08 09:18:20|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|1
1731057510000|2024-11-08 09:18:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731057570000|2024-11-08 09:19:30|7285.6|7270.6|7283.2|7268.2|7285.6|7270.6|7283.2|7268.2|0
1731057580000|2024-11-08 09:19:40|7283.3|7268.3|7283.2|7268.2|7283.3|7268.3|7283.2|7268.2|0
1731057610000|2024-11-08 09:20:10|7284.2|7269.2|7285.2|7270.2|7285.2|7270.2|7284.2|7269.2|0
1731057690000|2024-11-08 09:21:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731057800000|2024-11-08 09:23:20|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1731057810000|2024-11-08 09:23:30|7283.8|7268.8|7282.7|7267.7|7283.8|7268.8|7282.7|7267.7|0
1731057840000|2024-11-08 09:24:00|7284.2|7269.2|7283.7|7268.7|7284.2|7269.2|7283.7|7268.7|0
1731057870000|2024-11-08 09:24:30|7283.2|7268.2|7283.7|7268.7|7283.7|7268.7|7283.2|7268.2|0
1731057920000|2024-11-08 09:25:20|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|7284.2|7269.2|0
1731057970000|2024-11-08 09:26:10|7284.3|7269.3|7284.7|7269.7|7284.7|7269.7|7284.3|7269.3|0
1731057980000|2024-11-08 09:26:20|7286.2|7271.2|7285.2|7270.2|7286.2|7271.2|7285.2|7270.2|9
1731057990000|2024-11-08 09:26:30|7284.7|7269.7|7285.2|7270.2|7285.2|7270.2|7284.7|7269.7|0
1731058020000|2024-11-08 09:27:00|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731058030000|2024-11-08 09:27:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|1
1731058200000|2024-11-08 09:30:00|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|0
1731058210000|2024-11-08 09:30:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731058220000|2024-11-08 09:30:20|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1731058260000|2024-11-08 09:31:00|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|7286.7|7271.7|0
1731058270000|2024-11-08 09:31:10|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1731058320000|2024-11-08 09:32:00|7285.7|7270.7|7286.2|7271.2|7286.2|7271.2|7285.7|7270.7|0
1731058350000|2024-11-08 09:32:30|7285.7|7270.7|7285.8|7270.8|7285.8|7270.8|7285.7|7270.7|0
1731058360000|2024-11-08 09:32:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1731058470000|2024-11-08 09:34:30|7286.3|7271.3|7286.7|7271.7|7286.7|7271.7|7286.3|7271.3|2
1731058510000|2024-11-08 09:35:10|7286.2|7271.2|7285.7|7270.7|7286.2|7271.2|7285.7|7270.7|1
1731058610000|2024-11-08 09:36:50|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|7284.7|7269.7|0
1731058630000|2024-11-08 09:37:10|7283.3|7268.3|7283.2|7268.2|7283.3|7268.3|7283.2|7268.2|1
1731058670000|2024-11-08 09:37:50|7283.3|7268.3|7284.2|7269.2|7284.2|7269.2|7283.3|7268.3|0
1731058690000|2024-11-08 09:38:10|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|2
1731058700000|2024-11-08 09:38:20|7287.2|7272.2|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|0
1731058710000|2024-11-08 09:38:30|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|7287.1|7272.1|0
1731058720000|2024-11-08 09:38:40|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|7285.2|7270.2|0
1731058740000|2024-11-08 09:39:00|7285.3|7270.3|7286.2|7271.2|7286.2|7271.2|7285.3|7270.3|0
1731058770000|2024-11-08 09:39:30|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731058780000|2024-11-08 09:39:40|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|7286.2|7271.2|0
1731058790000|2024-11-08 09:39:50|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|0
1731058800000|2024-11-08 09:40:00|7286.7|7271.7|7285.7|7270.7|7286.7|7271.7|7285.7|7270.7|1
1731058940000|2024-11-08 09:42:20|7285.2|7270.2|7285.7|7270.7|7285.7|7270.7|7285.2|7270.2|0
1731058950000|2024-11-08 09:42:30|7285.6|7270.6|7283.7|7268.7|7285.6|7270.6|7283.7|7268.7|0
1731058990000|2024-11-08 09:43:10|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|7285.7|7270.7|3
1731059000000|2024-11-08 09:43:20|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|7287.7|7272.7|1
1731059010000|2024-11-08 09:43:30|7287.2|7272.2|7287.7|7272.7|7287.7|7272.7|7287.2|7272.2|0
1731059030000|2024-11-08 09:43:50|7287.8|7272.8|7287.7|7272.7|7287.8|7272.8|7287.7|7272.7|0
1731059120000|2024-11-08 09:45:20|7287.8|7272.8|7288.2|7273.2|7288.2|7273.2|7287.8|7272.8|0
1731059160000|2024-11-08 09:46:00|7291.7|7276.7|7292.2|7277.2|7292.2|7277.2|7291.3|7276.3|1
1731059170000|2024-11-08 09:46:10|7293.1|7278.1|7292.7|7277.7|7293.2|7278.2|7292.7|7277.7|1
1731059220000|2024-11-08 09:47:00|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|7293.2|7278.2|0
1731059260000|2024-11-08 09:47:40|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|7293.7|7278.7|0
1731059290000|2024-11-08 09:48:10|||||||||1
1731059300000|2024-11-08 09:48:20|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|7294.7|7279.7|1
1731059340000|2024-11-08 09:49:00|7294.8|7279.8|7294.7|7279.7|7294.8|7279.8|7294.7|7279.7|0
1731059430000|2024-11-08 09:50:30|7289.7|7274.7|7289.2|7274.2|7289.7|7274.7|7289.2|7274.2|11
1731059440000|2024-11-08 09:50:40|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|7290.2|7275.2|1
1731059460000|2024-11-08 09:51:00|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|52
1731059470000|2024-11-08 09:51:10|7289.7|7274.7|7285.7|7270.7|7289.7|7274.7|7285.7|7270.7|4
1731059480000|2024-11-08 09:51:20|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|7284.6|7269.6|2
1731059520000|2024-11-08 09:52:00|7280.1|7265.1|7279.6|7264.6|7280.1|7265.1|7279.6|7264.6|38
1731059540000|2024-11-08 09:52:20|7279.5|7264.5|7277.2|7262.2|7279.5|7264.5|7277.2|7262.2|29
1731059550000|2024-11-08 09:52:30|7276.9|7261.9|7274.1|7259.1|7276.9|7261.9|7273.6|7258.6|6
1731059560000|2024-11-08 09:52:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7
1731059590000|2024-11-08 09:53:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1731059600000|2024-11-08 09:53:20|7271.6|7256.6|7272.2|7257.2|7272.2|7257.2|7271.6|7256.6|1
1731059620000|2024-11-08 09:53:40|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1731059630000|2024-11-08 09:53:50|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|1
1731059640000|2024-11-08 09:54:00|7272.6|7257.6|7268.6|7253.6|7274.2|7259.2|7268.6|7253.6|121
1731059690000|2024-11-08 09:54:50|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|1
1731059700000|2024-11-08 09:55:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|1
1731059720000|2024-11-08 09:55:20|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731059730000|2024-11-08 09:55:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1731059740000|2024-11-08 09:55:40|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|1
1731059750000|2024-11-08 09:55:50|7270.1|7255.1|7271.1|7256.1|7271.1|7256.1|7270.1|7255.1|3
1731059760000|2024-11-08 09:56:00|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1731059780000|2024-11-08 09:56:20|7271.1|7256.1|7273.1|7258.1|7273.1|7258.1|7271.1|7256.1|1
1731059800000|2024-11-08 09:56:40|7271.1|7256.1|7271.6|7256.6|7271.6|7256.6|7271.1|7256.1|1
1731059830000|2024-11-08 09:57:10|7272.1|7257.1|7273.1|7258.1|7273.1|7258.1|7272.1|7257.1|2
1731059860000|2024-11-08 09:57:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731059970000|2024-11-08 09:59:30|7272.6|7257.6|7273.1|7258.1|7273.1|7258.1|7272.1|7257.1|2
1731059990000|2024-11-08 09:59:50|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731060000000|2024-11-08 10:00:00|7271.6|7256.6|7272.1|7257.1|7272.1|7257.1|7271.6|7256.6|0
1731060010000|2024-11-08 10:00:10|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1731060040000|2024-11-08 10:00:40|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1731060090000|2024-11-08 10:01:30|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1731060100000|2024-11-08 10:01:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731060120000|2024-11-08 10:02:00|7272.6|7257.6|7273.6|7258.6|7273.6|7258.6|7272.6|7257.6|2
1731060130000|2024-11-08 10:02:10|7272.7|7257.7|7273.6|7258.6|7273.6|7258.6|7272.7|7257.7|2
1731060140000|2024-11-08 10:02:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1731060150000|2024-11-08 10:02:30|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|3
1731060190000|2024-11-08 10:03:10|7273.6|7258.6|7274.6|7259.6|7274.6|7259.6|7273.6|7258.6|1
1731060200000|2024-11-08 10:03:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731060210000|2024-11-08 10:03:30|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1731060240000|2024-11-08 10:04:00|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|2
1731060250000|2024-11-08 10:04:10|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1731060320000|2024-11-08 10:05:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|0
1731060340000|2024-11-08 10:05:40|7272.6|7257.6|7271.7|7256.7|7272.6|7257.6|7271.6|7256.6|3
1731060360000|2024-11-08 10:06:00|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1731060370000|2024-11-08 10:06:10|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731060380000|2024-11-08 10:06:20|7274.6|7259.6|7275.1|7260.1|7275.1|7260.1|7274.6|7259.6|0
1731060410000|2024-11-08 10:06:50|7273.6|7258.6|7272.6|7257.6|7273.6|7258.6|7272.6|7257.6|12
1731060420000|2024-11-08 10:07:00|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1731060500000|2024-11-08 10:08:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731060580000|2024-11-08 10:09:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|1
1731060590000|2024-11-08 10:09:50|||||||||10
1731060610000|2024-11-08 10:10:10|7274.1|7259.1|7272.1|7257.1|7274.1|7259.1|7272.1|7257.1|1
1731060620000|2024-11-08 10:10:20|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1731060680000|2024-11-08 10:11:20|||||||||3
1731060690000|2024-11-08 10:11:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1731060700000|2024-11-08 10:11:40|7274.6|7259.6|7275.1|7260.1|7275.1|7260.1|7274.6|7259.6|3
1731060720000|2024-11-08 10:12:00|||||||||10
1731060730000|2024-11-08 10:12:10|||||||||8
1731060740000|2024-11-08 10:12:20|||||||||3
1731060750000|2024-11-08 10:12:30|||||||||2
1731060780000|2024-11-08 10:13:00|||||||||1
1731060800000|2024-11-08 10:13:20|||||||||113
1731060810000|2024-11-08 10:13:30|7275.6|7260.6|7271.1|7256.1|7275.6|7260.6|7269.5|7254.5|22
1731060820000|2024-11-08 10:13:40|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|1
1731060830000|2024-11-08 10:13:50|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1731060850000|2024-11-08 10:14:10|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1731060860000|2024-11-08 10:14:20|7272.5|7257.5|7272.6|7257.6|7272.6|7257.6|7272.5|7257.5|0
1731060870000|2024-11-08 10:14:30|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1731060900000|2024-11-08 10:15:00|7272.6|7257.6|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|0
1731060940000|2024-11-08 10:15:40|7271.5|7256.5|7269.5|7254.5|7272|7257|7269.5|7254.5|3
1731060980000|2024-11-08 10:16:20|7270|7255|7270|7255|7270|7255|7270|7255|3
1731060990000|2024-11-08 10:16:30|7269|7254|7270|7255|7270|7255|7269|7254|6
1731061010000|2024-11-08 10:16:50|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|2
1731061040000|2024-11-08 10:17:20|7271.5|7256.5|7272.1|7257.1|7272.5|7257.5|7271.5|7256.5|1
1731061080000|2024-11-08 10:18:00|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.1|7257.1|2
1731061090000|2024-11-08 10:18:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1731061100000|2024-11-08 10:18:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|2
1731061110000|2024-11-08 10:18:30|7273|7258|7272.6|7257.6|7273|7258|7272.5|7257.5|1
1731061120000|2024-11-08 10:18:40|7272.5|7257.5|7272.5|7257.5|7272.6|7257.6|7272.5|7257.5|0
1731061140000|2024-11-08 10:19:00|7271.5|7256.5|7269|7254|7271.6|7256.6|7269|7254|2
1731061150000|2024-11-08 10:19:10|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1731061210000|2024-11-08 10:20:10|||||||||1
1731061220000|2024-11-08 10:20:20|7269|7254|7269|7254|7269|7254|7269|7254|11
1731061230000|2024-11-08 10:20:30|7268.6|7253.6|7270.1|7255.1|7270.1|7255.1|7268.5|7253.5|2
1731061240000|2024-11-08 10:20:40|7270.6|7255.6|7271.1|7256.1|7271.1|7256.1|7270.6|7255.6|0
1731061270000|2024-11-08 10:21:10|7270.5|7255.5|7268.5|7253.5|7270.5|7255.5|7268.5|7253.5|15
1731061300000|2024-11-08 10:21:40|7268.6|7253.6|7268.6|7253.6|7269|7254|7268.6|7253.6|1
1731061310000|2024-11-08 10:21:50|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|0
1731061360000|2024-11-08 10:22:40|7270.5|7255.5|7269.6|7254.6|7270.5|7255.5|7269.5|7254.5|1
1731061370000|2024-11-08 10:22:50|7271|7256|7271|7256|7271|7256|7271|7256|0
1731061380000|2024-11-08 10:23:00|7269.5|7254.5|7271.4|7256.4|7271.6|7256.6|7269.5|7254.5|10
1731061390000|2024-11-08 10:23:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731061400000|2024-11-08 10:23:20|7270|7255|7270|7255|7270|7255|7270|7255|0
1731061490000|2024-11-08 10:24:50|7269|7254|7269|7254|7269.5|7254.5|7269|7254|1
1731061520000|2024-11-08 10:25:20|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|2
1731061610000|2024-11-08 10:26:50|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271|7256|1
1731061640000|2024-11-08 10:27:20|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|0
1731061670000|2024-11-08 10:27:50|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731061680000|2024-11-08 10:28:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1731061690000|2024-11-08 10:28:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731061810000|2024-11-08 10:30:10|||||||||1
1731061880000|2024-11-08 10:31:20|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731061890000|2024-11-08 10:31:30|7274|7259|7273.6|7258.6|7274|7259|7273.1|7258.1|3
1731061900000|2024-11-08 10:31:40|7273.1|7258.1|7273.6|7258.6|7273.6|7258.6|7273.1|7258.1|0
1731061930000|2024-11-08 10:32:10|7275.6|7260.6|7273.6|7258.6|7275.6|7260.6|7273.6|7258.6|7
1731061940000|2024-11-08 10:32:20|7274.1|7259.1|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|21
1731061950000|2024-11-08 10:32:30|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731061970000|2024-11-08 10:32:50|7274|7259|7274|7259|7274|7259|7273.6|7258.6|1
1731061980000|2024-11-08 10:33:00|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|0
1731062000000|2024-11-08 10:33:20|||||||||2
1731062010000|2024-11-08 10:33:30|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|2
1731062020000|2024-11-08 10:33:40|7275.7|7260.7|7274.2|7259.2|7275.7|7260.7|7274.1|7259.1|21
1731062030000|2024-11-08 10:33:50|7275.1|7260.1|7274.6|7259.6|7275.1|7260.1|7274.6|7259.6|0
1731062040000|2024-11-08 10:34:00|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|0
1731062070000|2024-11-08 10:34:30|7274|7259|7273.6|7258.6|7274|7259|7273.6|7258.6|2
1731062100000|2024-11-08 10:35:00|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|7274.1|7259.1|1
1731062130000|2024-11-08 10:35:30|7274|7259|7273.6|7258.6|7274|7259|7273.6|7258.6|0
1731062170000|2024-11-08 10:36:10|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1731062190000|2024-11-08 10:36:30|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|1
1731062220000|2024-11-08 10:37:00|7273.1|7258.1|7272.6|7257.6|7273.1|7258.1|7272.6|7257.6|0
1731062230000|2024-11-08 10:37:10|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|1
1731062300000|2024-11-08 10:38:20|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731062320000|2024-11-08 10:38:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|3
1731062340000|2024-11-08 10:39:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1731062370000|2024-11-08 10:39:30|7271.1|7256.1|7270.7|7255.7|7271.1|7256.1|7270.7|7255.7|1
1731062380000|2024-11-08 10:39:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731062400000|2024-11-08 10:40:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|0
1731062440000|2024-11-08 10:40:40|||||||||1
1731062460000|2024-11-08 10:41:00|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731062470000|2024-11-08 10:41:10|7269|7254|7269.1|7254.1|7269.1|7254.1|7269|7254|5
1731062530000|2024-11-08 10:42:10|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|2
1731062540000|2024-11-08 10:42:20|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|2
1731062550000|2024-11-08 10:42:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1731062620000|2024-11-08 10:43:40|7270.1|7255.1|7270.6|7255.6|7270.6|7255.6|7270.1|7255.1|1
1731062640000|2024-11-08 10:44:00|7270.1|7255.1|7270|7255|7270.6|7255.6|7270|7255|0
1731062650000|2024-11-08 10:44:10|7269.1|7254.1|7270.1|7255.1|7270.1|7255.1|7268.6|7253.6|4
1731062670000|2024-11-08 10:44:30|7270|7255|7269.1|7254.1|7270|7255|7269.1|7254.1|0
1731062700000|2024-11-08 10:45:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.1|7254.1|0
1731062740000|2024-11-08 10:45:40|7269.5|7254.5|7269.1|7254.1|7269.5|7254.5|7269.1|7254.1|0
1731062760000|2024-11-08 10:46:00|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|6
1731062770000|2024-11-08 10:46:10|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731062780000|2024-11-08 10:46:20|7270|7255|7269.1|7254.1|7270|7255|7269.1|7254.1|0
1731062860000|2024-11-08 10:47:40|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1731062910000|2024-11-08 10:48:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|0
1731062920000|2024-11-08 10:48:40|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731062940000|2024-11-08 10:49:00|||||||||1
1731063030000|2024-11-08 10:50:30|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|0
1731063060000|2024-11-08 10:51:00|7269.8|7254.8|7272.6|7257.6|7272.6|7257.6|7269.8|7254.8|7
1731063080000|2024-11-08 10:51:20|7272.5|7257.5|7271.1|7256.1|7272.5|7257.5|7271.1|7256.1|0
1731063100000|2024-11-08 10:51:40|7271.2|7256.2|7272.1|7257.1|7272.1|7257.1|7271.2|7256.2|0
1731063240000|2024-11-08 10:54:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|2
1731063260000|2024-11-08 10:54:20|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|0
1731063290000|2024-11-08 10:54:50|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731063380000|2024-11-08 10:56:20|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731063390000|2024-11-08 10:56:30|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731063480000|2024-11-08 10:58:00|7269.1|7254.1|7270.1|7255.1|7270.1|7255.1|7269.1|7254.1|0
1731063520000|2024-11-08 10:58:40|7269.6|7254.6|7269.1|7254.1|7269.6|7254.6|7269.1|7254.1|0
1731063530000|2024-11-08 10:58:50|7269.2|7254.2|7269.6|7254.6|7269.6|7254.6|7269.2|7254.2|0
1731063540000|2024-11-08 10:59:00|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731063550000|2024-11-08 10:59:10|7269.2|7254.2|7269.6|7254.6|7269.6|7254.6|7269.2|7254.2|0
1731063600000|2024-11-08 11:00:00|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|2
1731063730000|2024-11-08 11:02:10|||||||||1
1731063760000|2024-11-08 11:02:40|||||||||1
1731063780000|2024-11-08 11:03:00|7267.6|7252.6|7268.6|7253.6|7268.6|7253.6|7267.6|7252.6|2
1731063800000|2024-11-08 11:03:20|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731063860000|2024-11-08 11:04:20|||||||||2
1731063870000|2024-11-08 11:04:30|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|1
1731063940000|2024-11-08 11:05:40|7270.1|7255.1|7270.6|7255.6|7270.6|7255.6|7270.1|7255.1|1
1731063980000|2024-11-08 11:06:20|7271.7|7256.7|7274.1|7259.1|7274.1|7259.1|7271.7|7256.7|3
1731063990000|2024-11-08 11:06:30|7274|7259|7273.1|7258.1|7274|7259|7273.1|7258.1|0
1731064010000|2024-11-08 11:06:50|||||||||1
1731064020000|2024-11-08 11:07:00|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|7271.6|7256.6|1
1731064080000|2024-11-08 11:08:00|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|7271.1|7256.1|0
1731064100000|2024-11-08 11:08:20|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|7269.6|7254.6|1
1731064160000|2024-11-08 11:09:20|7268.7|7253.7|7268.6|7253.6|7268.7|7253.7|7268.6|7253.6|1
1731064170000|2024-11-08 11:09:30|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1731064200000|2024-11-08 11:10:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7
1731064210000|2024-11-08 11:10:10|7270.2|7255.2|7270.6|7255.6|7271.2|7256.2|7270.2|7255.2|2
1731064220000|2024-11-08 11:10:20|7273.7|7258.7|7273.1|7258.1|7273.7|7258.7|7272.6|7257.6|21
1731064230000|2024-11-08 11:10:30|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731064250000|2024-11-08 11:10:50|||||||||1
1731064260000|2024-11-08 11:11:00|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|1
1731064380000|2024-11-08 11:13:00|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731064560000|2024-11-08 11:16:00|||||||||2
1731064580000|2024-11-08 11:16:20|7271.7|7256.7|7272.1|7257.1|7272.1|7257.1|7271.7|7256.7|1
1731064590000|2024-11-08 11:16:30|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|7271.7|7256.7|0
1731064650000|2024-11-08 11:17:30|||||||||1
1731064660000|2024-11-08 11:17:40|||||||||1
1731064770000|2024-11-08 11:19:30|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1731064790000|2024-11-08 11:19:50|7265.2|7250.2|7264.7|7249.7|7265.2|7250.2|7264.7|7249.7|8
1731064810000|2024-11-08 11:20:10|7263.1|7248.1|7263.7|7248.7|7263.7|7248.7|7263.1|7248.1|8
1731064830000|2024-11-08 11:20:30|7263.6|7248.6|7263.1|7248.1|7263.6|7248.6|7263.1|7248.1|3
1731064850000|2024-11-08 11:20:50|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|1
1731064860000|2024-11-08 11:21:00|7264.2|7249.2|7265.2|7250.2|7265.7|7250.7|7264.2|7249.2|1
1731064870000|2024-11-08 11:21:10|7265.1|7250.1|7265.1|7250.1|7265.2|7250.2|7265.1|7250.1|0
1731064890000|2024-11-08 11:21:30|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|0
1731064900000|2024-11-08 11:21:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731064910000|2024-11-08 11:21:50|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|7263.6|7248.6|0
1731064920000|2024-11-08 11:22:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731064940000|2024-11-08 11:22:20|7264.2|7249.2|7264.1|7249.1|7264.2|7249.2|7264.1|7249.1|1
1731064950000|2024-11-08 11:22:30|7263.7|7248.7|7264.1|7249.1|7264.1|7249.1|7263.7|7248.7|4
1731064980000|2024-11-08 11:23:00|7264.2|7249.2|7268.2|7253.2|7268.2|7253.2|7264.2|7249.2|1
1731065000000|2024-11-08 11:23:20|7268.1|7253.1|7268.1|7253.1|7268.2|7253.2|7268.1|7253.1|0
1731065030000|2024-11-08 11:23:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|0
1731065040000|2024-11-08 11:24:00|7268.1|7253.1|7268.2|7253.2|7268.2|7253.2|7268.1|7253.1|0
1731065050000|2024-11-08 11:24:10|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|0
1731065110000|2024-11-08 11:25:10|||||||||1
1731065150000|2024-11-08 11:25:50|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|0
1731065210000|2024-11-08 11:26:50|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|1
1731065230000|2024-11-08 11:27:10|||||||||1
1731065240000|2024-11-08 11:27:20|7267.7|7252.7|7268.1|7253.1|7268.1|7253.1|7267.7|7252.7|1
1731065340000|2024-11-08 11:29:00|||||||||1
1731065370000|2024-11-08 11:29:30|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|0
1731065430000|2024-11-08 11:30:30|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|1
1731065490000|2024-11-08 11:31:30|7267.2|7252.2|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|1
1731065500000|2024-11-08 11:31:40|7267.2|7252.2|7267.1|7252.1|7267.2|7252.2|7267.1|7252.1|2
1731065510000|2024-11-08 11:31:50|7266.2|7251.2|7265.1|7250.1|7266.2|7251.2|7265.1|7250.1|2
1731065520000|2024-11-08 11:32:00|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|8
1731065530000|2024-11-08 11:32:10|7264.8|7249.8|7268.2|7253.2|7268.2|7253.2|7264.8|7249.8|10
1731065540000|2024-11-08 11:32:20|7267.6|7252.6|7266.2|7251.2|7267.6|7252.6|7266.2|7251.2|0
1731065590000|2024-11-08 11:33:10|7266.1|7251.1|7265.2|7250.2|7266.1|7251.1|7265.2|7250.2|0
1731065610000|2024-11-08 11:33:30|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1731065630000|2024-11-08 11:33:50|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|1
1731065690000|2024-11-08 11:34:50|7269.8|7254.8|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|1
1731065780000|2024-11-08 11:36:20|||||||||2
1731065800000|2024-11-08 11:36:40|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1731065820000|2024-11-08 11:37:00|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|4
1731065830000|2024-11-08 11:37:10|||||||||1
1731065840000|2024-11-08 11:37:20|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1731065860000|2024-11-08 11:37:40|7266.1|7251.1|7265.2|7250.2|7266.1|7251.1|7265.2|7250.2|0
1731065920000|2024-11-08 11:38:40|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|7267.7|7252.7|1
1731065930000|2024-11-08 11:38:50|7266.2|7251.2|7266.3|7251.3|7266.3|7251.3|7266.2|7251.2|0
1731065940000|2024-11-08 11:39:00|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1731065980000|2024-11-08 11:39:40|7266.3|7251.3|7266.7|7251.7|7266.7|7251.7|7266.3|7251.3|2
1731065990000|2024-11-08 11:39:50|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|1
1731066000000|2024-11-08 11:40:00|7266.1|7251.1|7265.2|7250.2|7266.1|7251.1|7265.2|7250.2|2
1731066040000|2024-11-08 11:40:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1731066110000|2024-11-08 11:41:50|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|7268.2|7253.2|4
1731066120000|2024-11-08 11:42:00|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|0
1731066130000|2024-11-08 11:42:10|7268.6|7253.6|7268.7|7253.7|7268.7|7253.7|7268.6|7253.6|0
1731066260000|2024-11-08 11:44:20|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1731066320000|2024-11-08 11:45:20|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1731066330000|2024-11-08 11:45:30|||||||||1
1731066350000|2024-11-08 11:45:50|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|7271.2|7256.2|11
1731066420000|2024-11-08 11:47:00|||||||||1
1731066440000|2024-11-08 11:47:20|||||||||1
1731066490000|2024-11-08 11:48:10|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731066500000|2024-11-08 11:48:20|7272.6|7257.6|7272.7|7257.7|7273.2|7258.2|7272.6|7257.6|1
1731066510000|2024-11-08 11:48:30|7272.6|7257.6|7269.1|7254.1|7272.6|7257.6|7269.1|7254.1|4
1731066520000|2024-11-08 11:48:40|||||||||1
1731066550000|2024-11-08 11:49:10|7271.7|7256.7|7270.1|7255.1|7272.2|7257.2|7270.1|7255.1|3
1731066560000|2024-11-08 11:49:20|7269.6|7254.6|7265.7|7250.7|7269.6|7254.6|7265.7|7250.7|2
1731066570000|2024-11-08 11:49:30|7266.2|7251.2|7268.2|7253.2|7268.2|7253.2|7266.2|7251.2|2
1731066580000|2024-11-08 11:49:40|7268.7|7253.7|7266.2|7251.2|7268.7|7253.7|7266.2|7251.2|1
1731066600000|2024-11-08 11:50:00|7265.7|7250.7|7264.7|7249.7|7265.7|7250.7|7264.7|7249.7|1
1731066700000|2024-11-08 11:51:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1731066750000|2024-11-08 11:52:30|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|1
1731066760000|2024-11-08 11:52:40|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1731066770000|2024-11-08 11:52:50|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|10
1731066780000|2024-11-08 11:53:00|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|1
1731066820000|2024-11-08 11:53:40|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1731066830000|2024-11-08 11:53:50|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1731066840000|2024-11-08 11:54:00|7266.1|7251.1|7266.6|7251.6|7266.6|7251.6|7266.1|7251.1|1
1731066850000|2024-11-08 11:54:10|7266.7|7251.7|7266.6|7251.6|7266.7|7251.7|7266.6|7251.6|0
1731066960000|2024-11-08 11:56:00|7266.7|7251.7|7265.7|7250.7|7266.7|7251.7|7265.7|7250.7|1
1731067050000|2024-11-08 11:57:30|7265.2|7250.2|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|1
1731067130000|2024-11-08 11:58:50|7269.2|7254.2|7269.2|7254.2|7269.7|7254.7|7267.8|7252.8|22
1731067140000|2024-11-08 11:59:00|7267.7|7252.7|7265.7|7250.7|7267.7|7252.7|7265.7|7250.7|1
1731067150000|2024-11-08 11:59:10|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1731067170000|2024-11-08 11:59:30|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1731067180000|2024-11-08 11:59:40|7264.8|7249.8|7265.2|7250.2|7265.2|7250.2|7264.8|7249.8|0
1731067190000|2024-11-08 11:59:50|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|7267.2|7252.2|45
1731067200000|2024-11-08 12:00:00|7267.7|7252.7|7267.2|7252.2|7267.7|7252.7|7267.2|7252.2|1
1731067210000|2024-11-08 12:00:10|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1731067220000|2024-11-08 12:00:20|||||||||3
1731067250000|2024-11-08 12:00:50|7266.1|7251.1|7265.3|7250.3|7266.1|7251.1|7265.2|7250.2|0
1731067280000|2024-11-08 12:01:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|10
1731067290000|2024-11-08 12:01:30|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|8
1731067300000|2024-11-08 12:01:40|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1731067310000|2024-11-08 12:01:50|7264.2|7249.2|7266.3|7251.3|7266.3|7251.3|7264.2|7249.2|5
1731067320000|2024-11-08 12:02:00|7266.2|7251.2|7266.2|7251.2|7267.2|7252.2|7266.2|7251.2|10
1731067330000|2024-11-08 12:02:10|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|7266.7|7251.7|0
1731067340000|2024-11-08 12:02:20|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|1
1731067390000|2024-11-08 12:03:10|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|7266.2|7251.2|0
1731067400000|2024-11-08 12:03:20|7265.3|7250.3|7265.7|7250.7|7265.7|7250.7|7265.3|7250.3|8
1731067410000|2024-11-08 12:03:30|||||||||3
1731067420000|2024-11-08 12:03:40|||||||||1
1731067440000|2024-11-08 12:04:00|7265.2|7250.2|7264.7|7249.7|7265.2|7250.2|7264.3|7249.3|40
1731067450000|2024-11-08 12:04:10|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|1
1731067460000|2024-11-08 12:04:20|7264.7|7249.7|7265.2|7250.2|7265.2|7250.2|7264.7|7249.7|0
1731067480000|2024-11-08 12:04:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|6
1731067490000|2024-11-08 12:04:50|||||||||15
1731067500000|2024-11-08 12:05:00|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|3
1731067510000|2024-11-08 12:05:10|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|49
1731067520000|2024-11-08 12:05:20|||||||||37
1731067560000|2024-11-08 12:06:00|7263.3|7248.3|7263.2|7248.2|7263.3|7248.3|7263.2|7248.2|1
1731067650000|2024-11-08 12:07:30|7264.3|7249.3|7264.8|7249.8|7264.8|7249.8|7264.3|7249.3|22
1731067660000|2024-11-08 12:07:40|7265.3|7250.3|7267.3|7252.3|7267.3|7252.3|7265.3|7250.3|22
1731067680000|2024-11-08 12:08:00|7267.4|7252.4|7269.8|7254.8|7269.8|7254.8|7267.4|7252.4|109
1731067690000|2024-11-08 12:08:10|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|0
1731067700000|2024-11-08 12:08:20|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|1
1731067710000|2024-11-08 12:08:30|7266.9|7251.9|7266.8|7251.8|7266.9|7251.9|7266.8|7251.8|0
1731067720000|2024-11-08 12:08:40|7266.3|7251.3|7264.8|7249.8|7266.3|7251.3|7264.8|7249.8|1
1731067730000|2024-11-08 12:08:50|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|7266.3|7251.3|2
1731067750000|2024-11-08 12:09:10|||||||||1
1731067780000|2024-11-08 12:09:40|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|0
1731067820000|2024-11-08 12:10:20|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|7265.9|7250.9|1
1731067830000|2024-11-08 12:10:30|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1731067850000|2024-11-08 12:10:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|6
1731067870000|2024-11-08 12:11:10|7264.8|7249.8|7265.3|7250.3|7265.3|7250.3|7264.8|7249.8|0
1731067880000|2024-11-08 12:11:20|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1731067980000|2024-11-08 12:13:00|7264.4|7249.4|7263.9|7248.9|7264.4|7249.4|7263.8|7248.8|2
1731067990000|2024-11-08 12:13:10|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|4
1731068010000|2024-11-08 12:13:30|7264.8|7249.8|7263.8|7248.8|7264.8|7249.8|7263.8|7248.8|0
1731068020000|2024-11-08 12:13:40|7263.3|7248.3|7263.8|7248.8|7264.3|7249.3|7263.3|7248.3|3
1731068030000|2024-11-08 12:13:50|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731068040000|2024-11-08 12:14:00|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|0
1731068050000|2024-11-08 12:14:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731068060000|2024-11-08 12:14:20|7263.2|7248.2|7263.2|7248.2|7263.3|7248.3|7263.2|7248.2|0
1731068070000|2024-11-08 12:14:30|||||||||1
1731068080000|2024-11-08 12:14:40|7262.7|7247.7|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|1
1731068100000|2024-11-08 12:15:00|7261.2|7246.2|7260.2|7245.2|7261.2|7246.2|7260.2|7245.2|8
1731068110000|2024-11-08 12:15:10|7261.1|7246.1|7259.2|7244.2|7261.1|7246.1|7259.2|7244.2|0
1731068120000|2024-11-08 12:15:20|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1731068140000|2024-11-08 12:15:40|||||||||1
1731068150000|2024-11-08 12:15:50|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1731068160000|2024-11-08 12:16:00|||||||||2
1731068170000|2024-11-08 12:16:10|||||||||1
1731068180000|2024-11-08 12:16:20|||||||||4
1731068270000|2024-11-08 12:17:50|7258.7|7243.7|7254.2|7239.2|7258.7|7243.7|7253.8|7238.8|41
1731068280000|2024-11-08 12:18:00|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|13
1731068290000|2024-11-08 12:18:10|||||||||3
1731068310000|2024-11-08 12:18:30|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|1
1731068320000|2024-11-08 12:18:40|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|7255.2|7240.2|2
1731068340000|2024-11-08 12:19:00|7256.2|7241.2|7256.7|7241.7|7256.7|7241.7|7255.7|7240.7|2
1731068350000|2024-11-08 12:19:10|7257.8|7242.8|7258.7|7243.7|7259.2|7244.2|7257.8|7242.8|1
1731068360000|2024-11-08 12:19:20|7258.8|7243.8|7259.7|7244.7|7259.7|7244.7|7258.8|7243.8|5
1731068380000|2024-11-08 12:19:40|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1731068400000|2024-11-08 12:20:00|||||||||1
1731068410000|2024-11-08 12:20:10|7259.7|7244.7|7259.2|7244.2|7259.7|7244.7|7259.2|7244.2|0
1731068460000|2024-11-08 12:21:00|7259.3|7244.3|7259.7|7244.7|7259.7|7244.7|7259.3|7244.3|1
1731068480000|2024-11-08 12:21:20|7259.6|7244.6|7257.6|7242.6|7259.6|7244.6|7257.6|7242.6|10
1731068490000|2024-11-08 12:21:30|7256.7|7241.7|7255.2|7240.2|7256.7|7241.7|7255.2|7240.2|1
1731068500000|2024-11-08 12:21:40|7254.2|7239.2|7253.2|7238.2|7254.2|7239.2|7253.2|7238.2|13
1731068510000|2024-11-08 12:21:50|||||||||1
1731068530000|2024-11-08 12:22:10|||||||||2
1731068540000|2024-11-08 12:22:20|||||||||2
1731068550000|2024-11-08 12:22:30|||||||||3
1731068570000|2024-11-08 12:22:50|||||||||1
1731068580000|2024-11-08 12:23:00|||||||||1
1731068590000|2024-11-08 12:23:10|7253.7|7238.7|7254.2|7239.2|7254.2|7239.2|7253.7|7238.7|6
1731068600000|2024-11-08 12:23:20|||||||||1
1731068610000|2024-11-08 12:23:30|7255.2|7240.2|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|1
1731068620000|2024-11-08 12:23:40|7256.2|7241.2|7257.7|7242.7|7258.2|7243.2|7256.2|7241.2|1
1731068650000|2024-11-08 12:24:10|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|0
1731068670000|2024-11-08 12:24:30|7257.1|7242.1|7255.7|7240.7|7257.1|7242.1|7255.7|7240.7|0
1731068680000|2024-11-08 12:24:40|7255.2|7240.2|7255.1|7240.1|7255.2|7240.2|7255.1|7240.1|3
1731068690000|2024-11-08 12:24:50|7254.5|7239.5|7251.2|7236.2|7254.5|7239.5|7251.2|7236.2|27
1731068730000|2024-11-08 12:25:30|||||||||2
1731068740000|2024-11-08 12:25:40|||||||||1
1731068760000|2024-11-08 12:26:00|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.2|7234.2|3
1731068770000|2024-11-08 12:26:10|7249.2|7234.2|7248.2|7233.2|7249.2|7234.2|7248.2|7233.2|13
1731068780000|2024-11-08 12:26:20|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|1
1731068790000|2024-11-08 12:26:30|7247.1|7232.1|7245.7|7230.7|7247.1|7232.1|7245.7|7230.7|6
1731068810000|2024-11-08 12:26:50|||||||||1
1731068820000|2024-11-08 12:27:00|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|5
1731068850000|2024-11-08 12:27:30|||||||||1
1731068870000|2024-11-08 12:27:50|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|2
1731068880000|2024-11-08 12:28:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|3
1731068920000|2024-11-08 12:28:40|||||||||1
1731068930000|2024-11-08 12:28:50|7249.7|7234.7|7249.2|7234.2|7249.7|7234.7|7249.2|7234.2|7
1731068950000|2024-11-08 12:29:10|7249.3|7234.3|7250.2|7235.2|7250.2|7235.2|7249.3|7234.3|0
1731068960000|2024-11-08 12:29:20|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|2
1731068970000|2024-11-08 12:29:30|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|7250.2|7235.2|0
1731068980000|2024-11-08 12:29:40|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|1
1731069000000|2024-11-08 12:30:00|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1731069010000|2024-11-08 12:30:10|7248.1|7233.1|7247.2|7232.2|7248.1|7233.1|7247.2|7232.2|0
1731069050000|2024-11-08 12:30:50|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|1
1731069060000|2024-11-08 12:31:00|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|3
1731069070000|2024-11-08 12:31:10|7249.2|7234.2|7249.7|7234.7|7249.7|7234.7|7249.2|7234.2|1
1731069080000|2024-11-08 12:31:20|7250.2|7235.2|7249.7|7234.7|7250.2|7235.2|7249.7|7234.7|3
1731069090000|2024-11-08 12:31:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|0
1731069100000|2024-11-08 12:31:40|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1731069110000|2024-11-08 12:31:50|7248.2|7233.2|7246.7|7231.7|7248.2|7233.2|7246.7|7231.7|1
1731069200000|2024-11-08 12:33:20|7247.2|7232.2|7247.2|7232.2|7247.3|7232.3|7247.2|7232.2|12
1731069220000|2024-11-08 12:33:40|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|0
1731069260000|2024-11-08 12:34:20|7246.9|7231.9|7246.8|7231.8|7246.9|7231.9|7246.8|7231.8|17
1731069270000|2024-11-08 12:34:30|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|3
1731069280000|2024-11-08 12:34:40|7248.8|7233.8|7250.3|7235.3|7250.4|7235.4|7248.8|7233.8|3
1731069290000|2024-11-08 12:34:50|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|3
1731069300000|2024-11-08 12:35:00|7251.9|7236.9|7251.8|7236.8|7252.3|7237.3|7251.8|7236.8|3
1731069310000|2024-11-08 12:35:10|7250.8|7235.8|7252.3|7237.3|7252.3|7237.3|7250.8|7235.8|3
1731069330000|2024-11-08 12:35:30|7252.8|7237.8|7253.4|7238.4|7253.4|7238.4|7252.8|7237.8|1
1731069340000|2024-11-08 12:35:40|7254.4|7239.4|7253.3|7238.3|7254.4|7239.4|7253.3|7238.3|2
1731069360000|2024-11-08 12:36:00|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1731069370000|2024-11-08 12:36:10|7251.8|7236.8|7251.3|7236.3|7251.8|7236.8|7251.3|7236.3|1
1731069380000|2024-11-08 12:36:20|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1731069410000|2024-11-08 12:36:50|7249.9|7234.9|7251.3|7236.3|7251.3|7236.3|7249.9|7234.9|11
1731069430000|2024-11-08 12:37:10|7250.8|7235.8|7249.8|7234.8|7250.8|7235.8|7249.8|7234.8|0
1731069440000|2024-11-08 12:37:20|7250.2|7235.2|7250.3|7235.3|7250.3|7235.3|7250.2|7235.2|1
1731069490000|2024-11-08 12:38:10|||||||||3
1731069500000|2024-11-08 12:38:20|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|7249.8|7234.8|0
1731069510000|2024-11-08 12:38:30|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|11
1731069530000|2024-11-08 12:38:50|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|0
1731069570000|2024-11-08 12:39:30|7251.4|7236.4|7250.9|7235.9|7251.4|7236.4|7250.9|7235.9|18
1731069590000|2024-11-08 12:39:50|||||||||1
1731069600000|2024-11-08 12:40:00|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|2
1731069630000|2024-11-08 12:40:30|7252.4|7237.4|7253.3|7238.3|7253.4|7238.4|7252.4|7237.4|5
1731069640000|2024-11-08 12:40:40|7253.4|7238.4|7252.8|7237.8|7253.4|7238.4|7252.8|7237.8|0
1731069670000|2024-11-08 12:41:10|7253|7238|7253|7238|7253|7238|7253|7238|7
1731069690000|2024-11-08 12:41:30|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1731069700000|2024-11-08 12:41:40|7253.3|7238.3|7253.3|7238.3|7253.4|7238.4|7253.3|7238.3|8
1731069730000|2024-11-08 12:42:10|7254.4|7239.4|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|11
1731069780000|2024-11-08 12:43:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|1
1731069800000|2024-11-08 12:43:20|||||||||4
1731069820000|2024-11-08 12:43:40|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1731069860000|2024-11-08 12:44:20|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|3
1731069880000|2024-11-08 12:44:40|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7253.3|7238.3|0
1731069900000|2024-11-08 12:45:00|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|0
1731069910000|2024-11-08 12:45:10|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1731069980000|2024-11-08 12:46:20|||||||||1
1731070000000|2024-11-08 12:46:40|7253.4|7238.4|7253.9|7238.9|7253.9|7238.9|7253.4|7238.4|25
1731070010000|2024-11-08 12:46:50|7253.8|7238.8|7255.4|7240.4|7255.9|7240.9|7253.4|7238.4|9
1731070030000|2024-11-08 12:47:10|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1731070150000|2024-11-08 12:49:10|7254.5|7239.5|7254.4|7239.4|7254.5|7239.5|7254.4|7239.4|5
1731070160000|2024-11-08 12:49:20|7253.4|7238.4|7250.4|7235.4|7253.4|7238.4|7250.4|7235.4|2
1731070180000|2024-11-08 12:49:40|7251.4|7236.4|7251.9|7236.9|7251.9|7236.9|7251.4|7236.4|5
1731070210000|2024-11-08 12:50:10|||||||||10
1731070220000|2024-11-08 12:50:20|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|0
1731070300000|2024-11-08 12:51:40|||||||||5
1731070310000|2024-11-08 12:51:50|||||||||5
1731070370000|2024-11-08 12:52:50|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|5
1731070380000|2024-11-08 12:53:00|7250.6|7235.6|7252.9|7237.9|7253.4|7238.4|7250.6|7235.6|11
1731070390000|2024-11-08 12:53:10|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|7253.4|7238.4|3
1731070400000|2024-11-08 12:53:20|7252.8|7237.8|7252.8|7237.8|7252.9|7237.9|7252.8|7237.8|19
1731070410000|2024-11-08 12:53:30|7252.3|7237.3|7252.4|7237.4|7252.4|7237.4|7252.3|7237.3|18
1731070420000|2024-11-08 12:53:40|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|0
1731070430000|2024-11-08 12:53:50|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|7251.4|7236.4|11
1731070440000|2024-11-08 12:54:00|||||||||1
1731070450000|2024-11-08 12:54:10|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|18
1731070460000|2024-11-08 12:54:20|||||||||10
1731070470000|2024-11-08 12:54:30|||||||||5
1731070490000|2024-11-08 12:54:50|||||||||1
1731070530000|2024-11-08 12:55:30|||||||||1
1731070540000|2024-11-08 12:55:40|||||||||2
1731070560000|2024-11-08 12:56:00|||||||||1
1731070570000|2024-11-08 12:56:10|||||||||1
1731070580000|2024-11-08 12:56:20|||||||||2
1731070610000|2024-11-08 12:56:50|||||||||1
1731070620000|2024-11-08 12:57:00|7252.8|7237.8|7248.7|7233.7|7252.8|7237.8|7248.7|7233.7|11
1731070640000|2024-11-08 12:57:20|7248.8|7233.8|7248.3|7233.3|7248.8|7233.8|7248.3|7233.3|15
1731070650000|2024-11-08 12:57:30|||||||||5
1731070660000|2024-11-08 12:57:40|||||||||4
1731070670000|2024-11-08 12:57:50|||||||||2
1731070700000|2024-11-08 12:58:20|||||||||1
1731070710000|2024-11-08 12:58:30|||||||||1
1731070720000|2024-11-08 12:58:40|||||||||2
1731070770000|2024-11-08 12:59:30|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|1
1731070780000|2024-11-08 12:59:40|7248.9|7233.9|7250.8|7235.8|7251.8|7236.8|7248.9|7233.9|14
1731070790000|2024-11-08 12:59:50|7250.3|7235.3|7248.8|7233.8|7250.3|7235.3|7248.8|7233.8|2
1731070800000|2024-11-08 13:00:00|7248.7|7233.7|7246.2|7231.2|7248.7|7233.7|7245.7|7230.7|39
1731070810000|2024-11-08 13:00:10|7246.1|7231.1|7246.2|7231.2|7246.6|7231.6|7245.7|7230.7|12
1731070820000|2024-11-08 13:00:20|7247.1|7232.1|7247.2|7232.2|7247.2|7232.2|7247.1|7232.1|29
1731070830000|2024-11-08 13:00:30|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.2|7232.2|1
1731070840000|2024-11-08 13:00:40|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|0
1731070860000|2024-11-08 13:01:00|7247.7|7232.7|7243.2|7228.2|7247.7|7232.7|7242.7|7227.7|19
1731070870000|2024-11-08 13:01:10|7242.7|7227.7|7246.7|7231.7|7246.7|7231.7|7242.7|7227.7|15
1731070880000|2024-11-08 13:01:20|||||||||2
1731070890000|2024-11-08 13:01:30|7246.2|7231.2|7244.1|7229.1|7247.2|7232.2|7244.1|7229.1|70
1731070900000|2024-11-08 13:01:40|7244.6|7229.6|7243.6|7228.6|7244.6|7229.6|7243.6|7228.6|1
1731070910000|2024-11-08 13:01:50|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|2
1731070920000|2024-11-08 13:02:00|7243.6|7228.6|7244.1|7229.1|7244.1|7229.1|7243.6|7228.6|5
1731070930000|2024-11-08 13:02:10|||||||||4
1731070940000|2024-11-08 13:02:20|||||||||1
1731070950000|2024-11-08 13:02:30|7244.2|7229.2|7247.1|7232.1|7247.2|7232.2|7244.2|7229.2|11
1731070970000|2024-11-08 13:02:50|||||||||2
1731070990000|2024-11-08 13:03:10|7247.2|7232.2|7247.6|7232.6|7247.6|7232.6|7247.2|7232.2|0
1731071010000|2024-11-08 13:03:30|7248.6|7233.6|7247.6|7232.6|7248.6|7233.6|7247.6|7232.6|4
1731071020000|2024-11-08 13:03:40|7247.1|7232.1|7252.6|7237.6|7252.6|7237.6|7245.6|7230.6|8
1731071030000|2024-11-08 13:03:50|7253.5|7238.5|7253.1|7238.1|7253.6|7238.6|7253.1|7238.1|1
1731071040000|2024-11-08 13:04:00|7252.6|7237.6|7249.6|7234.6|7252.6|7237.6|7249.6|7234.6|5
1731071050000|2024-11-08 13:04:10|||||||||1
1731071060000|2024-11-08 13:04:20|7250.1|7235.1|7250.6|7235.6|7250.6|7235.6|7250.1|7235.1|1
1731071070000|2024-11-08 13:04:30|||||||||1
1731071080000|2024-11-08 13:04:40|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|3
1731071090000|2024-11-08 13:04:50|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|38
1731071100000|2024-11-08 13:05:00|7251.1|7236.1|7252.6|7237.6|7252.6|7237.6|7251.1|7236.1|1
1731071110000|2024-11-08 13:05:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|2
1731071120000|2024-11-08 13:05:20|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|20
1731071140000|2024-11-08 13:05:40|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|0
1731071150000|2024-11-08 13:05:50|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|1
1731071160000|2024-11-08 13:06:00|||||||||2
1731071170000|2024-11-08 13:06:10|7254|7239|7254|7239|7254|7239|7254|7239|5
1731071180000|2024-11-08 13:06:20|||||||||1
1731071190000|2024-11-08 13:06:30|7253|7238|7253.1|7238.1|7253.1|7238.1|7253|7238|3
1731071200000|2024-11-08 13:06:40|7251.1|7236.1|7251|7236|7251.1|7236.1|7251|7236|125
1731071210000|2024-11-08 13:06:50|7250|7235|7249|7234|7250|7235|7249|7234|2
1731071220000|2024-11-08 13:07:00|7248.5|7233.5|7248|7233|7248.5|7233.5|7248|7233|3
1731071230000|2024-11-08 13:07:10|||||||||1
1731071240000|2024-11-08 13:07:20|7248.1|7233.1|7248|7233|7248.1|7233.1|7248|7233|3
1731071250000|2024-11-08 13:07:30|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|7248.1|7233.1|4
1731071260000|2024-11-08 13:07:40|7248.6|7233.6|7246.6|7231.6|7248.6|7233.6|7246.6|7231.6|4
1731071270000|2024-11-08 13:07:50|7246.5|7231.5|7246.6|7231.6|7246.6|7231.6|7246.5|7231.5|0
1731071280000|2024-11-08 13:08:00|7247|7232|7246.6|7231.6|7247|7232|7246.6|7231.6|5
1731071310000|2024-11-08 13:08:30|7251.1|7236.1|7251.2|7236.2|7251.2|7236.2|7251.1|7236.1|34
1731071320000|2024-11-08 13:08:40|7251.6|7236.6|7252.1|7237.1|7252.1|7237.1|7251.6|7236.6|4
1731071330000|2024-11-08 13:08:50|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|1
1731071350000|2024-11-08 13:09:10|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|5
1731071360000|2024-11-08 13:09:20|7253.6|7238.6|7253.1|7238.1|7253.6|7238.6|7253.1|7238.1|22
1731071370000|2024-11-08 13:09:30|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|7252.1|7237.1|14
1731071380000|2024-11-08 13:09:40|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|3
1731071400000|2024-11-08 13:10:00|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|1
1731071410000|2024-11-08 13:10:10|7250|7235|7250|7235|7250|7235|7250|7235|19
1731071420000|2024-11-08 13:10:20|||||||||1
1731071430000|2024-11-08 13:10:30|7249.6|7234.6|7247|7232|7249.6|7234.6|7247|7232|6
1731071440000|2024-11-08 13:10:40|7247.6|7232.6|7249.6|7234.6|7250.5|7235.5|7246|7231|8
1731071450000|2024-11-08 13:10:50|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1731071460000|2024-11-08 13:11:00|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1731071480000|2024-11-08 13:11:20|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|7249.5|7234.5|1
1731071490000|2024-11-08 13:11:30|7249|7234|7249.1|7234.1|7249.1|7234.1|7249|7234|1
1731071510000|2024-11-08 13:11:50|7250.1|7235.1|7252.1|7237.1|7252.1|7237.1|7250.1|7235.1|3
1731071520000|2024-11-08 13:12:00|7252|7237|7251|7236|7252|7237|7251|7236|8
1731071530000|2024-11-08 13:12:10|||||||||1
1731071540000|2024-11-08 13:12:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|1
1731071550000|2024-11-08 13:12:30|7251|7236|7251|7236|7251.1|7236.1|7251|7236|12
1731071560000|2024-11-08 13:12:40|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|1
1731071580000|2024-11-08 13:13:00|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|7250.1|7235.1|0
1731071600000|2024-11-08 13:13:20|7250|7235|7248.6|7233.6|7250|7235|7248.6|7233.6|1
1731071620000|2024-11-08 13:13:40|||||||||1
1731071640000|2024-11-08 13:14:00|7248.1|7233.1|7245.1|7230.1|7248.1|7233.1|7245.1|7230.1|1
1731071650000|2024-11-08 13:14:10|7244.5|7229.5|7244.1|7229.1|7244.6|7229.6|7244.1|7229.1|0
1731071670000|2024-11-08 13:14:30|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|7243.6|7228.6|0
1731071680000|2024-11-08 13:14:40|7244.6|7229.6|7246.1|7231.1|7246.1|7231.1|7244.6|7229.6|5
1731071700000|2024-11-08 13:15:00|7247|7232|7246.5|7231.5|7247|7232|7246.5|7231.5|1
1731071720000|2024-11-08 13:15:20|||||||||1
1731071750000|2024-11-08 13:15:50|7246.6|7231.6|7246.1|7231.1|7246.6|7231.6|7246.1|7231.1|24
1731071760000|2024-11-08 13:16:00|7245.1|7230.1|7244.1|7229.1|7245.1|7230.1|7243.6|7228.6|6
1731071770000|2024-11-08 13:16:10|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7245.2|7230.2|7
1731071780000|2024-11-08 13:16:20|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|0
1731071790000|2024-11-08 13:16:30|7246.2|7231.2|7246.1|7231.1|7246.2|7231.2|7246.1|7231.1|4
1731071820000|2024-11-08 13:17:00|7244.7|7229.7|7244.6|7229.6|7244.7|7229.7|7244.6|7229.6|1
1731071830000|2024-11-08 13:17:10|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|7244.1|7229.1|0
1731071840000|2024-11-08 13:17:20|7243.6|7228.6|7243.1|7228.1|7243.6|7228.6|7243.1|7228.1|2
1731071860000|2024-11-08 13:17:40|7243.7|7228.7|7244.1|7229.1|7244.1|7229.1|7243.7|7228.7|4
1731071870000|2024-11-08 13:17:50|||||||||5
1731071880000|2024-11-08 13:18:00|||||||||25
1731071900000|2024-11-08 13:18:20|||||||||1
1731071910000|2024-11-08 13:18:30|||||||||1
1731071940000|2024-11-08 13:19:00|7243.6|7228.6|7243.1|7228.1|7243.6|7228.6|7243.1|7228.1|3
1731071960000|2024-11-08 13:19:20|7245.2|7230.2|7245.1|7230.1|7245.2|7230.2|7245.1|7230.1|1
1731071990000|2024-11-08 13:19:50|7245.5|7230.5|7250.1|7235.1|7250.1|7235.1|7245.5|7230.5|35
1731072000000|2024-11-08 13:20:00|7252.6|7237.6|7252.6|7237.6|7252.7|7237.7|7251.7|7236.7|1
1731072010000|2024-11-08 13:20:10|7253.1|7238.1|7253.1|7238.1|7253.1|7238.1|7252.6|7237.6|0
1731072020000|2024-11-08 13:20:20|7252.6|7237.6|7252.1|7237.1|7252.6|7237.6|7252.1|7237.1|2
1731072030000|2024-11-08 13:20:30|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|7251.6|7236.6|0
1731072060000|2024-11-08 13:21:00|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|7251.1|7236.1|3
1731072070000|2024-11-08 13:21:10|7250.1|7235.1|7251.1|7236.1|7251.6|7236.6|7250.1|7235.1|3
1731072120000|2024-11-08 13:22:00|7251.7|7236.7|7252.1|7237.1|7252.1|7237.1|7251.7|7236.7|5
1731072130000|2024-11-08 13:22:10|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7252.1|7237.1|1
1731072140000|2024-11-08 13:22:20|7252.3|7237.3|7254.6|7239.6|7254.6|7239.6|7252.3|7237.3|1
1731072150000|2024-11-08 13:22:30|7257.1|7242.1|7255.7|7240.7|7257.1|7242.1|7255.7|7240.7|1
1731072160000|2024-11-08 13:22:40|7255.6|7240.6|7257.2|7242.2|7257.2|7242.2|7255.6|7240.6|7
1731072170000|2024-11-08 13:22:50|7257.1|7242.1|7257.2|7242.2|7257.2|7242.2|7257.1|7242.1|2
1731072180000|2024-11-08 13:23:00|7256.7|7241.7|7255.7|7240.7|7256.7|7241.7|7255.7|7240.7|2
1731072190000|2024-11-08 13:23:10|7255.6|7240.6|7255.2|7240.2|7255.6|7240.6|7254.6|7239.6|3
1731072200000|2024-11-08 13:23:20|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|2
1731072210000|2024-11-08 13:23:30|7254.7|7239.7|7254.2|7239.2|7254.7|7239.7|7254.2|7239.2|1
1731072220000|2024-11-08 13:23:40|7254.7|7239.7|7256.6|7241.6|7256.7|7241.7|7254.7|7239.7|1
1731072240000|2024-11-08 13:24:00|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|5
1731072270000|2024-11-08 13:24:30|7256.1|7241.1|7257.7|7242.7|7257.7|7242.7|7255.7|7240.7|10
1731072280000|2024-11-08 13:24:40|7258.6|7243.6|7259.1|7244.1|7259.2|7244.2|7258.6|7243.6|1
1731072300000|2024-11-08 13:25:00|7259.2|7244.2|7260.1|7245.1|7260.1|7245.1|7259.2|7244.2|3
1731072310000|2024-11-08 13:25:10|7262.6|7247.6|7262.7|7247.7|7262.7|7247.7|7262.6|7247.6|9
1731072320000|2024-11-08 13:25:20|7263.1|7248.1|7264.2|7249.2|7264.2|7249.2|7263.1|7248.1|1
1731072330000|2024-11-08 13:25:30|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|4
1731072340000|2024-11-08 13:25:40|7262.6|7247.6|7262.1|7247.1|7262.7|7247.7|7262.1|7247.1|2
1731072350000|2024-11-08 13:25:50|7263.2|7248.2|7263.7|7248.7|7263.7|7248.7|7263.2|7248.2|4
1731072360000|2024-11-08 13:26:00|||||||||1
1731072380000|2024-11-08 13:26:20|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|7
1731072400000|2024-11-08 13:26:40|7263.1|7248.1|7260.7|7245.7|7263.1|7248.1|7260.7|7245.7|2
1731072410000|2024-11-08 13:26:50|||||||||10
1731072420000|2024-11-08 13:27:00|||||||||1
1731072430000|2024-11-08 13:27:10|||||||||2
1731072440000|2024-11-08 13:27:20|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|3
1731072470000|2024-11-08 13:27:50|||||||||1
1731072480000|2024-11-08 13:28:00|7260.7|7245.7|7259.6|7244.6|7260.7|7245.7|7259.2|7244.2|12
1731072490000|2024-11-08 13:28:10|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|0
1731072500000|2024-11-08 13:28:20|7259.6|7244.6|7259.7|7244.7|7259.7|7244.7|7259.6|7244.6|0
1731072510000|2024-11-08 13:28:30|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|0
1731072520000|2024-11-08 13:28:40|7260.1|7245.1|7260.2|7245.2|7260.2|7245.2|7260.1|7245.1|1
1731072530000|2024-11-08 13:28:50|7260.1|7245.1|7260.1|7245.1|7260.2|7245.2|7260.1|7245.1|5
1731072540000|2024-11-08 13:29:00|7259.6|7244.6|7256.2|7241.2|7259.6|7244.6|7256.2|7241.2|3
1731072560000|2024-11-08 13:29:20|||||||||2
1731072570000|2024-11-08 13:29:30|7255.2|7240.2|7256.1|7241.1|7256.1|7241.1|7255.2|7240.2|18
1731072580000|2024-11-08 13:29:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|3
1731072590000|2024-11-08 13:29:50|7256.7|7241.7|7256.2|7241.2|7256.7|7241.7|7256.2|7241.2|3
1731072600000|2024-11-08 13:30:00|7256.7|7241.7|7258.2|7243.2|7258.2|7243.2|7256.2|7241.2|2
1731072610000|2024-11-08 13:30:10|7259.7|7244.7|7259.6|7244.6|7259.7|7244.7|7258.2|7243.2|2
1731072620000|2024-11-08 13:30:20|7259.2|7244.2|7260.7|7245.7|7260.7|7245.7|7259.2|7244.2|5
1731072630000|2024-11-08 13:30:30|7261.2|7246.2|7262.7|7247.7|7262.7|7247.7|7261.2|7246.2|2
1731072640000|2024-11-08 13:30:40|||||||||2
1731072650000|2024-11-08 13:30:50|7263.2|7248.2|7267.2|7252.2|7267.2|7252.2|7263.2|7248.2|2
1731072660000|2024-11-08 13:31:00|7266.7|7251.7|7268.2|7253.2|7268.2|7253.2|7266.7|7251.7|1
1731072680000|2024-11-08 13:31:20|7268.7|7253.7|7268.6|7253.6|7268.7|7253.7|7268.6|7253.6|1
1731072690000|2024-11-08 13:31:30|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|7268.7|7253.7|2
1731072700000|2024-11-08 13:31:40|7269.1|7254.1|7269.7|7254.7|7269.7|7254.7|7269.1|7254.1|9
1731072710000|2024-11-08 13:31:50|7270.8|7255.8|7272.3|7257.3|7272.3|7257.3|7270.8|7255.8|38
1731072720000|2024-11-08 13:32:00|7272.8|7257.8|7273.3|7258.3|7273.3|7258.3|7272.8|7257.8|1
1731072740000|2024-11-08 13:32:20|7273.8|7258.8|7273.3|7258.3|7273.8|7258.8|7273.3|7258.3|4
1731072760000|2024-11-08 13:32:40|7272.3|7257.3|7274.3|7259.3|7274.7|7259.7|7272.3|7257.3|8
1731072780000|2024-11-08 13:33:00|||||||||1
1731072800000|2024-11-08 13:33:20|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|1
1731072820000|2024-11-08 13:33:40|||||||||2
1731072830000|2024-11-08 13:33:50|||||||||2
1731072840000|2024-11-08 13:34:00|||||||||2
1731072850000|2024-11-08 13:34:10|7271.8|7256.8|7272.3|7257.3|7272.3|7257.3|7271.8|7256.8|1
1731072860000|2024-11-08 13:34:20|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1731072870000|2024-11-08 13:34:30|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|3
1731072900000|2024-11-08 13:35:00|7275.2|7260.2|7275.8|7260.8|7275.8|7260.8|7275.2|7260.2|1
1731072910000|2024-11-08 13:35:10|7275.3|7260.3|7274.7|7259.7|7275.3|7260.3|7274.7|7259.7|2
1731072920000|2024-11-08 13:35:20|7274.2|7259.2|7273.3|7258.3|7274.2|7259.2|7272.8|7257.8|3
1731072960000|2024-11-08 13:36:00|||||||||13
1731072970000|2024-11-08 13:36:10|7271.3|7256.3|7270.8|7255.8|7271.3|7256.3|7270.3|7255.3|4
1731072980000|2024-11-08 13:36:20|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|7271.3|7256.3|8
1731073000000|2024-11-08 13:36:40|||||||||1
1731073020000|2024-11-08 13:37:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|4
1731073030000|2024-11-08 13:37:10|7274.3|7259.3|7274.8|7259.8|7274.8|7259.8|7274.3|7259.3|6
1731073040000|2024-11-08 13:37:20|7275.3|7260.3|7275.3|7260.3|7275.8|7260.8|7275.3|7260.3|22
1731073050000|2024-11-08 13:37:30|7274.3|7259.3|7274.4|7259.4|7274.4|7259.4|7274.3|7259.3|1
1731073070000|2024-11-08 13:37:50|7273.9|7258.9|7273.3|7258.3|7273.9|7258.9|7273.3|7258.3|1
1731073080000|2024-11-08 13:38:00|7272.3|7257.3|7270.8|7255.8|7272.4|7257.4|7270.4|7255.4|57
1731073090000|2024-11-08 13:38:10|7271.3|7256.3|7271.8|7256.8|7272.8|7257.8|7271.3|7256.3|1
1731073110000|2024-11-08 13:38:30|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|1
1731073130000|2024-11-08 13:38:50|7272.4|7257.4|7273.3|7258.3|7273.3|7258.3|7272.4|7257.4|0
1731073140000|2024-11-08 13:39:00|7273.8|7258.8|7274.8|7259.8|7274.8|7259.8|7273.8|7258.8|4
1731073160000|2024-11-08 13:39:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|15
1731073180000|2024-11-08 13:39:40|||||||||7
1731073190000|2024-11-08 13:39:50|7273.9|7258.9|7274.4|7259.4|7274.9|7259.9|7273.9|7258.9|4
1731073200000|2024-11-08 13:40:00|7274.8|7259.8|7274.3|7259.3|7274.8|7259.8|7274.3|7259.3|6
1731073210000|2024-11-08 13:40:10|7273.8|7258.8|7274.3|7259.3|7274.3|7259.3|7273.8|7258.8|2
1731073220000|2024-11-08 13:40:20|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|4
1731073230000|2024-11-08 13:40:30|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|3
1731073240000|2024-11-08 13:40:40|||||||||6
1731073250000|2024-11-08 13:40:50|7273.8|7258.8|7273.9|7258.9|7273.9|7258.9|7273.8|7258.8|5
1731073260000|2024-11-08 13:41:00|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|1
1731073270000|2024-11-08 13:41:10|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7
1731073280000|2024-11-08 13:41:20|7275.3|7260.3|7273.4|7258.4|7275.3|7260.3|7273.4|7258.4|7
1731073290000|2024-11-08 13:41:30|7273.3|7258.3|7272.9|7257.9|7273.3|7258.3|7272.8|7257.8|6
1731073300000|2024-11-08 13:41:40|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1731073310000|2024-11-08 13:41:50|||||||||4
1731073320000|2024-11-08 13:42:00|7272.4|7257.4|7273.3|7258.3|7273.3|7258.3|7272.4|7257.4|4
1731073330000|2024-11-08 13:42:10|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|1
1731073340000|2024-11-08 13:42:20|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|0
1731073370000|2024-11-08 13:42:50|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|1
1731073390000|2024-11-08 13:43:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1731073410000|2024-11-08 13:43:30|||||||||6
1731073460000|2024-11-08 13:44:20|7274.8|7259.8|7275.3|7260.3|7275.3|7260.3|7274.8|7259.8|4
1731073490000|2024-11-08 13:44:50|7276.3|7261.3|7276.8|7261.8|7276.8|7261.8|7276.3|7261.3|1
1731073500000|2024-11-08 13:45:00|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|5
1731073510000|2024-11-08 13:45:10|||||||||2
1731073530000|2024-11-08 13:45:30|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|7276.8|7261.8|3
1731073540000|2024-11-08 13:45:40|7277.3|7262.3|7274.8|7259.8|7277.3|7262.3|7274.8|7259.8|24
1731073550000|2024-11-08 13:45:50|7274.3|7259.3|7273.3|7258.3|7274.3|7259.3|7273.3|7258.3|3
1731073570000|2024-11-08 13:46:10|7273.2|7258.2|7273.8|7258.8|7273.8|7258.8|7272.3|7257.3|2
1731073580000|2024-11-08 13:46:20|7273.3|7258.3|7273.3|7258.3|7273.4|7258.4|7273.3|7258.3|20
1731073600000|2024-11-08 13:46:40|7273.4|7258.4|7273.3|7258.3|7273.4|7258.4|7273.3|7258.3|0
1731073610000|2024-11-08 13:46:50|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|1
1731073640000|2024-11-08 13:47:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|5
1731073650000|2024-11-08 13:47:30|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|2
1731073670000|2024-11-08 13:47:50|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|4
1731073680000|2024-11-08 13:48:00|||||||||3
1731073700000|2024-11-08 13:48:20|7273.8|7258.8|7273.3|7258.3|7273.8|7258.8|7273.3|7258.3|6
1731073710000|2024-11-08 13:48:30|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1731073720000|2024-11-08 13:48:40|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|8
1731073730000|2024-11-08 13:48:50|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|3
1731073740000|2024-11-08 13:49:00|||||||||14
1731073750000|2024-11-08 13:49:10|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7272.8|7257.8|3
1731073760000|2024-11-08 13:49:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|12
1731073770000|2024-11-08 13:49:30|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|2
1731073780000|2024-11-08 13:49:40|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7
1731073790000|2024-11-08 13:49:50|7275.3|7260.3|7275.4|7260.4|7275.4|7260.4|7275.3|7260.3|2
1731073800000|2024-11-08 13:50:00|7275.3|7260.3|7274.8|7259.8|7275.3|7260.3|7274.8|7259.8|8
1731073820000|2024-11-08 13:50:20|7275.3|7260.3|7276.8|7261.8|7276.8|7261.8|7275.3|7260.3|3
1731073830000|2024-11-08 13:50:30|7275.3|7260.3|7274.8|7259.8|7275.8|7260.8|7274.8|7259.8|11
1731073840000|2024-11-08 13:50:40|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|3
1731073850000|2024-11-08 13:50:50|||||||||1
1731073860000|2024-11-08 13:51:00|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|0
1731073870000|2024-11-08 13:51:10|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1731073920000|2024-11-08 13:52:00|7272.2|7257.2|7273.8|7258.8|7273.8|7258.8|7272.2|7257.2|4
1731073930000|2024-11-08 13:52:10|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|4
1731073940000|2024-11-08 13:52:20|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|0
1731073950000|2024-11-08 13:52:30|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|0
1731073960000|2024-11-08 13:52:40|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|7273.8|7258.8|2
1731073980000|2024-11-08 13:53:00|||||||||1
1731074000000|2024-11-08 13:53:20|||||||||6
1731074020000|2024-11-08 13:53:40|7274.7|7259.7|7274.8|7259.8|7274.8|7259.8|7274.7|7259.7|2
1731074070000|2024-11-08 13:54:30|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|15
1731074080000|2024-11-08 13:54:40|7274.8|7259.8|7274.8|7259.8|7274.9|7259.9|7274.8|7259.8|0
1731074090000|2024-11-08 13:54:50|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|0
1731074100000|2024-11-08 13:55:00|7274.4|7259.4|7276.3|7261.3|7276.4|7261.4|7274.4|7259.4|2
1731074110000|2024-11-08 13:55:10|||||||||4
1731074120000|2024-11-08 13:55:20|7274.8|7259.8|7273.8|7258.8|7274.8|7259.8|7272.8|7257.8|4
1731074130000|2024-11-08 13:55:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1731074140000|2024-11-08 13:55:40|7274.8|7259.8|7274.9|7259.9|7274.9|7259.9|7274.8|7259.8|2
1731074150000|2024-11-08 13:55:50|7274.8|7259.8|7274.3|7259.3|7274.8|7259.8|7274.3|7259.3|1
1731074160000|2024-11-08 13:56:00|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|1
1731074180000|2024-11-08 13:56:20|7274.9|7259.9|7275.3|7260.3|7275.3|7260.3|7274.9|7259.9|0
1731074210000|2024-11-08 13:56:50|||||||||2
1731074220000|2024-11-08 13:57:00|7275.4|7260.4|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|7
1731074250000|2024-11-08 13:57:30|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|0
1731074260000|2024-11-08 13:57:40|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|0
1731074280000|2024-11-08 13:58:00|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|3
1731074300000|2024-11-08 13:58:20|7275.3|7260.3|7274.9|7259.9|7275.3|7260.3|7274.9|7259.9|0
1731074320000|2024-11-08 13:58:40|||||||||2
1731074340000|2024-11-08 13:59:00|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|1
1731074370000|2024-11-08 13:59:30|||||||||1
1731074390000|2024-11-08 13:59:50|7274.9|7259.9|7274.4|7259.4|7274.9|7259.9|7274.4|7259.4|0
1731074400000|2024-11-08 14:00:00|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7272.4|7257.4|5
1731074410000|2024-11-08 14:00:10|7273.8|7258.8|7276.4|7261.4|7276.4|7261.4|7273.8|7258.8|15
1731074420000|2024-11-08 14:00:20|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.4|7260.4|40
1731074430000|2024-11-08 14:00:30|||||||||31
1731074440000|2024-11-08 14:00:40|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|1
1731074450000|2024-11-08 14:00:50|||||||||5
1731074460000|2024-11-08 14:01:00|||||||||6
1731074470000|2024-11-08 14:01:10|||||||||1
1731074480000|2024-11-08 14:01:20|7275.9|7260.9|7276.4|7261.4|7276.4|7261.4|7275.9|7260.9|16
1731074490000|2024-11-08 14:01:30|7275.9|7260.9|7275.8|7260.8|7275.9|7260.9|7275.8|7260.8|40
1731074500000|2024-11-08 14:01:40|7274.4|7259.4|7274|7259|7274.4|7259.4|7272.9|7257.9|3
1731074520000|2024-11-08 14:02:00|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|1
1731074530000|2024-11-08 14:02:10|7276.3|7261.3|7276.4|7261.4|7276.4|7261.4|7276.3|7261.3|2
1731074540000|2024-11-08 14:02:20|||||||||1
1731074560000|2024-11-08 14:02:40|||||||||1
1731074570000|2024-11-08 14:02:50|||||||||1
1731074580000|2024-11-08 14:03:00|||||||||3
1731074590000|2024-11-08 14:03:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|15
1731074600000|2024-11-08 14:03:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|2
1731074610000|2024-11-08 14:03:30|7274.8|7259.8|7274.4|7259.4|7274.8|7259.8|7274.4|7259.4|1
1731074630000|2024-11-08 14:03:50|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|5
1731074640000|2024-11-08 14:04:00|||||||||4
1731074650000|2024-11-08 14:04:10|||||||||27
1731074660000|2024-11-08 14:04:20|7276.9|7261.9|7285.9|7270.9|7285.9|7270.9|7276.9|7261.9|25
1731074670000|2024-11-08 14:04:30|7285.8|7270.8|7286.4|7271.4|7286.4|7271.4|7284.9|7269.9|10
1731074680000|2024-11-08 14:04:40|7284.8|7269.8|7284.9|7269.9|7284.9|7269.9|7283.9|7268.9|2
1731074690000|2024-11-08 14:04:50|7285.9|7270.9|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|1
1731074700000|2024-11-08 14:05:00|7286.9|7271.9|7285.9|7270.9|7286.9|7271.9|7285.4|7270.4|4
1731074710000|2024-11-08 14:05:10|7285.8|7270.8|7283.9|7268.9|7285.8|7270.8|7283.9|7268.9|1
1731074720000|2024-11-08 14:05:20|7284.9|7269.9|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|1
1731074730000|2024-11-08 14:05:30|7284.9|7269.9|7285.4|7270.4|7285.4|7270.4|7284.9|7269.9|1
1731074740000|2024-11-08 14:05:40|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|7285.9|7270.9|1
1731074760000|2024-11-08 14:06:00|7287.9|7272.9|7284.9|7269.9|7289.4|7274.4|7284.9|7269.9|34
1731074770000|2024-11-08 14:06:10|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1731074790000|2024-11-08 14:06:30|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|8
1731074800000|2024-11-08 14:06:40|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|0
1731074810000|2024-11-08 14:06:50|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|1
1731074820000|2024-11-08 14:07:00|||||||||4
1731074830000|2024-11-08 14:07:10|7281.3|7266.3|7280.9|7265.9|7281.3|7266.3|7280.9|7265.9|0
1731074840000|2024-11-08 14:07:20|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|6
1731074850000|2024-11-08 14:07:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|1
1731074860000|2024-11-08 14:07:40|7278.3|7263.3|7277.9|7262.9|7278.3|7263.3|7277.9|7262.9|0
1731074880000|2024-11-08 14:08:00|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|2
1731074910000|2024-11-08 14:08:30|7276.9|7261.9|7274.9|7259.9|7276.9|7261.9|7274.9|7259.9|1
1731074920000|2024-11-08 14:08:40|7275.4|7260.4|7277.9|7262.9|7277.9|7262.9|7275.4|7260.4|13
1731074930000|2024-11-08 14:08:50|7277.4|7262.4|7278.4|7263.4|7278.4|7263.4|7277.4|7262.4|4
1731074940000|2024-11-08 14:09:00|7278.9|7263.9|7279.4|7264.4|7279.4|7264.4|7278.9|7263.9|1
1731074950000|2024-11-08 14:09:10|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1731074960000|2024-11-08 14:09:20|||||||||3
1731074970000|2024-11-08 14:09:30|7280.9|7265.9|7283.9|7268.9|7283.9|7268.9|7280.9|7265.9|4
1731074980000|2024-11-08 14:09:40|7283.4|7268.4|7282.9|7267.9|7283.4|7268.4|7281.9|7266.9|7
1731074990000|2024-11-08 14:09:50|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|1
1731075000000|2024-11-08 14:10:00|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7
1731075010000|2024-11-08 14:10:10|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|7284.4|7269.4|0
1731075030000|2024-11-08 14:10:30|7284.9|7269.9|7285.9|7270.9|7285.9|7270.9|7284.9|7269.9|41
1731075040000|2024-11-08 14:10:40|7285.4|7270.4|7285.4|7270.4|7285.9|7270.9|7285.4|7270.4|14
1731075050000|2024-11-08 14:10:50|7285.8|7270.8|7286.9|7271.9|7287.4|7272.4|7285.4|7270.4|6
1731075060000|2024-11-08 14:11:00|7286.8|7271.8|7284.9|7269.9|7286.8|7271.8|7284.9|7269.9|2
1731075070000|2024-11-08 14:11:10|7285.4|7270.4|7285.9|7270.9|7285.9|7270.9|7285.4|7270.4|1
1731075080000|2024-11-08 14:11:20|7286.9|7271.9|7287.9|7272.9|7287.9|7272.9|7286.9|7271.9|1
1731075090000|2024-11-08 14:11:30|7287.4|7272.4|7287.9|7272.9|7287.9|7272.9|7287.4|7272.4|27
1731075100000|2024-11-08 14:11:40|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|1
1731075110000|2024-11-08 14:11:50|7289.4|7274.4|7289.9|7274.9|7289.9|7274.9|7289.4|7274.4|1
1731075120000|2024-11-08 14:12:00|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|7288.4|7273.4|3
1731075130000|2024-11-08 14:12:10|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|7288.9|7273.9|0
1731075150000|2024-11-08 14:12:30|7291.4|7276.4|7293.4|7278.4|7293.4|7278.4|7291.4|7276.4|33
1731075160000|2024-11-08 14:12:40|7292.5|7277.5|7292.9|7277.9|7295.5|7280.5|7292.5|7277.5|8
1731075170000|2024-11-08 14:12:50|7291.9|7276.9|7291.4|7276.4|7291.9|7276.9|7291.4|7276.4|61
1731075180000|2024-11-08 14:13:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|2
1731075190000|2024-11-08 14:13:10|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1731075200000|2024-11-08 14:13:20|7291.3|7276.3|7290.9|7275.9|7291.3|7276.3|7290.4|7275.4|6
1731075210000|2024-11-08 14:13:30|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1731075220000|2024-11-08 14:13:40|7289.4|7274.4|7292.9|7277.9|7292.9|7277.9|7289.4|7274.4|9
1731075230000|2024-11-08 14:13:50|7292.4|7277.4|7293.4|7278.4|7293.4|7278.4|7291.9|7276.9|2
1731075240000|2024-11-08 14:14:00|7293.9|7278.9|7293.4|7278.4|7293.9|7278.9|7293.4|7278.4|5
1731075250000|2024-11-08 14:14:10|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7291.9|7276.9|7
1731075260000|2024-11-08 14:14:20|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|2
1731075270000|2024-11-08 14:14:30|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|7293.9|7278.9|0
1731075280000|2024-11-08 14:14:40|7293.4|7278.4|7296.5|7281.5|7296.5|7281.5|7293.4|7278.4|6
1731075290000|2024-11-08 14:14:50|7297|7282|7295.9|7280.9|7297|7282|7295.9|7280.9|2
1731075300000|2024-11-08 14:15:00|7296.4|7281.4|7293.9|7278.9|7296.4|7281.4|7292.9|7277.9|4
1731075310000|2024-11-08 14:15:10|7294.4|7279.4|7294.1|7279.1|7294.4|7279.4|7293.9|7278.9|11
1731075330000|2024-11-08 14:15:30|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7295.4|7280.4|8
1731075340000|2024-11-08 14:15:40|||||||||1
1731075350000|2024-11-08 14:15:50|7296.5|7281.5|7296.9|7281.9|7296.9|7281.9|7296.5|7281.5|2
1731075360000|2024-11-08 14:16:00|||||||||3
1731075370000|2024-11-08 14:16:10|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.4|7281.4|1
1731075380000|2024-11-08 14:16:20|||||||||11
1731075390000|2024-11-08 14:16:30|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|3
1731075400000|2024-11-08 14:16:40|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7294.9|7279.9|7
1731075410000|2024-11-08 14:16:50|7296.9|7281.9|7296.4|7281.4|7296.9|7281.9|7296.4|7281.4|4
1731075420000|2024-11-08 14:17:00|7296.5|7281.5|7299|7284|7299.4|7284.4|7296.5|7281.5|4
1731075430000|2024-11-08 14:17:10|7298.9|7283.9|7299.5|7284.5|7299.5|7284.5|7298.9|7283.9|3
1731075440000|2024-11-08 14:17:20|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|7299.9|7284.9|1
1731075450000|2024-11-08 14:17:30|7300.9|7285.9|7301.5|7286.5|7301.5|7286.5|7300.9|7285.9|3
1731075460000|2024-11-08 14:17:40|7302|7287|7302|7287|7302.5|7287.5|7302|7287|6
1731075470000|2024-11-08 14:17:50|7302.5|7287.5|7298.9|7283.9|7302.5|7287.5|7298.9|7283.9|11
1731075490000|2024-11-08 14:18:10|7297.4|7282.4|7298|7283|7299|7284|7295.5|7280.5|8
1731075500000|2024-11-08 14:18:20|7298.5|7283.5|7296.9|7281.9|7298.9|7283.9|7296.9|7281.9|11
1731075510000|2024-11-08 14:18:30|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|7296.4|7281.4|0
1731075530000|2024-11-08 14:18:50|7297.3|7282.3|7298.9|7283.9|7298.9|7283.9|7297.3|7282.3|2
1731075540000|2024-11-08 14:19:00|7298.8|7283.8|7298.4|7283.4|7298.8|7283.8|7298.4|7283.4|2
1731075550000|2024-11-08 14:19:10|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|7298.9|7283.9|2
1731075560000|2024-11-08 14:19:20|7299.8|7284.8|7301.4|7286.4|7301.5|7286.5|7299.8|7284.8|3
1731075570000|2024-11-08 14:19:30|7300.9|7285.9|7302.4|7287.4|7302.4|7287.4|7300.9|7285.9|0
1731075580000|2024-11-08 14:19:40|||||||||1
1731075600000|2024-11-08 14:20:00|||||||||9
1731075610000|2024-11-08 14:20:10|||||||||1
1731075630000|2024-11-08 14:20:30|||||||||13
1731075650000|2024-11-08 14:20:50|||||||||4
1731075660000|2024-11-08 14:21:00|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|7301.9|7286.9|1
1731075670000|2024-11-08 14:21:10|||||||||2
1731075680000|2024-11-08 14:21:20|7302.4|7287.4|7301.9|7286.9|7302.4|7287.4|7301.9|7286.9|1
1731075690000|2024-11-08 14:21:30|7302.4|7287.4|7303|7288|7303|7288|7302.4|7287.4|5
1731075710000|2024-11-08 14:21:50|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1731075720000|2024-11-08 14:22:00|7303.8|7288.8|7303.4|7288.4|7303.8|7288.8|7303.4|7288.4|6
1731075730000|2024-11-08 14:22:10|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1731075740000|2024-11-08 14:22:20|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731075760000|2024-11-08 14:22:40|||||||||1
1731075770000|2024-11-08 14:22:50|||||||||1
1731075780000|2024-11-08 14:23:00|7303.5|7288.5|7303.9|7288.9|7303.9|7288.9|7303.5|7288.5|1
1731075790000|2024-11-08 14:23:10|7303.7|7288.7|7300.4|7285.4|7303.7|7288.7|7299.9|7284.9|55
1731075810000|2024-11-08 14:23:30|7301.8|7286.8|7301.9|7286.9|7301.9|7286.9|7300.9|7285.9|3
1731075820000|2024-11-08 14:23:40|7301.4|7286.4|7301.9|7286.9|7301.9|7286.9|7301.4|7286.4|1
1731075830000|2024-11-08 14:23:50|7301.4|7286.4|7301.9|7286.9|7302.4|7287.4|7301.4|7286.4|13
1731075840000|2024-11-08 14:24:00|7301.8|7286.8|7300.3|7285.3|7301.8|7286.8|7300.3|7285.3|3
1731075850000|2024-11-08 14:24:10|7298.9|7283.9|7298.4|7283.4|7298.9|7283.9|7298.4|7283.4|2
1731075870000|2024-11-08 14:24:30|7297|7282|7298.9|7283.9|7299.5|7284.5|7297|7282|6
1731075880000|2024-11-08 14:24:40|7299|7284|7299.9|7284.9|7300.5|7285.5|7299|7284|8
1731075890000|2024-11-08 14:24:50|7299.4|7284.4|7299.9|7284.9|7299.9|7284.9|7299.4|7284.4|3
1731075900000|2024-11-08 14:25:00|7299.4|7284.4|7301.4|7286.4|7302|7287|7299.4|7284.4|4
1731075910000|2024-11-08 14:25:10|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|7300.4|7285.4|9
1731075920000|2024-11-08 14:25:20|7300.9|7285.9|7300.4|7285.4|7300.9|7285.9|7300.4|7285.4|0
1731075930000|2024-11-08 14:25:30|7299.4|7284.4|7298.4|7283.4|7299.4|7284.4|7298.4|7283.4|4
1731075940000|2024-11-08 14:25:40|7296.9|7281.9|7296|7281|7297.4|7282.4|7296|7281|4
1731075950000|2024-11-08 14:25:50|7296.4|7281.4|7297.9|7282.9|7297.9|7282.9|7296.4|7281.4|1
1731075960000|2024-11-08 14:26:00|7297.5|7282.5|7298|7283|7298|7283|7297.5|7282.5|1
1731075970000|2024-11-08 14:26:10|7298.9|7283.9|7299.9|7284.9|7299.9|7284.9|7298.9|7283.9|6
1731075980000|2024-11-08 14:26:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|5
1731075990000|2024-11-08 14:26:30|7300|7285|7300|7285|7300|7285|7300|7285|4
1731076000000|2024-11-08 14:26:40|7299.9|7284.9|7300|7285|7300|7285|7299.9|7284.9|0
1731076010000|2024-11-08 14:26:50|||||||||2
1731076020000|2024-11-08 14:27:00|||||||||11
1731076030000|2024-11-08 14:27:10|||||||||3
1731076040000|2024-11-08 14:27:20|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|7299.4|7284.4|2
1731076050000|2024-11-08 14:27:30|7296.9|7281.9|7296.9|7281.9|7297.4|7282.4|7296.9|7281.9|2
1731076070000|2024-11-08 14:27:50|7297|7282|7297.9|7282.9|7298.4|7283.4|7296.4|7281.4|17
1731076080000|2024-11-08 14:28:00|7297.4|7282.4|7291.9|7276.9|7297.4|7282.4|7291.4|7276.4|63
1731076090000|2024-11-08 14:28:10|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|0
1731076110000|2024-11-08 14:28:30|||||||||4
1731076120000|2024-11-08 14:28:40|7289.9|7274.9|7291.4|7276.4|7291.4|7276.4|7289.9|7274.9|39
1731076140000|2024-11-08 14:29:00|7291.3|7276.3|7287.3|7272.3|7291.3|7276.3|7287.3|7272.3|12
1731076150000|2024-11-08 14:29:10|7287.4|7272.4|7287.8|7272.8|7287.8|7272.8|7287.4|7272.4|0
1731076170000|2024-11-08 14:29:30|7287.9|7272.9|7288.4|7273.4|7288.4|7273.4|7287.9|7272.9|0
1731076180000|2024-11-08 14:29:40|7288.3|7273.3|7287.9|7272.9|7288.3|7273.3|7287.9|7272.9|0
1731076190000|2024-11-08 14:29:50|7288.8|7273.8|7288.9|7273.9|7288.9|7273.9|7288.4|7273.4|7
1731076200000|2024-11-08 14:30:00|7289.9|7274.9|7294.4|7279.4|7294.4|7279.4|7289.9|7274.9|5
1731076210000|2024-11-08 14:30:10|7296.4|7281.4|7289.3|7274.3|7296.4|7281.4|7288.4|7273.4|52
1731076220000|2024-11-08 14:30:20|7288.9|7273.9|7288.9|7273.9|7289.9|7274.9|7288.9|7273.9|1
1731076230000|2024-11-08 14:30:30|7289.3|7274.3|7290.4|7275.4|7290.4|7275.4|7288.9|7273.9|2
1731076240000|2024-11-08 14:30:40|7291.3|7276.3|7288.4|7273.4|7291.3|7276.3|7288.4|7273.4|4
1731076250000|2024-11-08 14:30:50|7290.4|7275.4|7292.5|7277.5|7292.5|7277.5|7288.4|7273.4|45
1731076260000|2024-11-08 14:31:00|7293|7278|7291.8|7276.8|7293.9|7278.9|7291.8|7276.8|3
1731076270000|2024-11-08 14:31:10|7290.9|7275.9|7291.4|7276.4|7291.4|7276.4|7290.4|7275.4|3
1731076280000|2024-11-08 14:31:20|7290.9|7275.9|7291.9|7276.9|7292.4|7277.4|7290.9|7275.9|6
1731076300000|2024-11-08 14:31:40|7292.4|7277.4|7291.4|7276.4|7293.4|7278.4|7291.4|7276.4|7
1731076310000|2024-11-08 14:31:50|||||||||1
1731076320000|2024-11-08 14:32:00|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|7291.9|7276.9|1
1731076330000|2024-11-08 14:32:10|7292.4|7277.4|7292.5|7277.5|7292.9|7277.9|7292.4|7277.4|5
1731076340000|2024-11-08 14:32:20|7293.5|7278.5|7292.4|7277.4|7293.5|7278.5|7291.9|7276.9|4
1731076350000|2024-11-08 14:32:30|7291.9|7276.9|7292.4|7277.4|7292.4|7277.4|7291.9|7276.9|2
1731076360000|2024-11-08 14:32:40|7292.9|7277.9|7293|7278|7293.5|7278.5|7291.4|7276.4|75
1731076370000|2024-11-08 14:32:50|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|3
1731076380000|2024-11-08 14:33:00|7294|7279|7294.5|7279.5|7294.5|7279.5|7294|7279|12
1731076390000|2024-11-08 14:33:10|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|4
1731076400000|2024-11-08 14:33:20|7295|7280|7295.5|7280.5|7296.5|7281.5|7295|7280|12
1731076410000|2024-11-08 14:33:30|||||||||6
1731076420000|2024-11-08 14:33:40|7295|7280|7294.5|7279.5|7295.5|7280.5|7293.5|7278.5|15
1731076430000|2024-11-08 14:33:50|7295|7280|7295|7280|7295|7280|7295|7280|3
1731076440000|2024-11-08 14:34:00|7295.5|7280.5|7296.5|7281.5|7296.5|7281.5|7295.5|7280.5|7
1731076450000|2024-11-08 14:34:10|7297.5|7282.5|7296|7281|7297.5|7282.5|7296|7281|9
1731076460000|2024-11-08 14:34:20|7295.5|7280.5|7295|7280|7295.5|7280.5|7294.5|7279.5|18
1731076470000|2024-11-08 14:34:30|7294.5|7279.5|7295.5|7280.5|7295.5|7280.5|7294|7279|10
1731076480000|2024-11-08 14:34:40|7296.5|7281.5|7295|7280|7296.5|7281.5|7295|7280|1
1731076490000|2024-11-08 14:34:50|7294|7279|7292.5|7277.5|7294|7279|7292.5|7277.5|8
1731076500000|2024-11-08 14:35:00|7292|7277|7292|7277|7292|7277|7292|7277|5
1731076510000|2024-11-08 14:35:10|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7291.5|7276.5|7
1731076520000|2024-11-08 14:35:20|7292|7277|7292|7277|7292|7277|7292|7277|4
1731076530000|2024-11-08 14:35:30|7291.5|7276.5|7292.5|7277.5|7292.5|7277.5|7291|7276|12
1731076540000|2024-11-08 14:35:40|7293|7278|7293.5|7278.5|7293.5|7278.5|7293|7278|6
1731076550000|2024-11-08 14:35:50|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|6
1731076560000|2024-11-08 14:36:00|7295|7280|7295|7280|7295|7280|7295|7280|11
1731076570000|2024-11-08 14:36:10|7296|7281|7296.5|7281.5|7296.5|7281.5|7294.5|7279.5|9
1731076580000|2024-11-08 14:36:20|7296|7281|7296|7281|7296|7281|7296|7281|4
1731076590000|2024-11-08 14:36:30|7296.9|7281.9|7297|7282|7297|7282|7296.9|7281.9|6
1731076600000|2024-11-08 14:36:40|||||||||3
1731076610000|2024-11-08 14:36:50|7297.5|7282.5|7297|7282|7297.5|7282.5|7297|7282|10
1731076620000|2024-11-08 14:37:00|7297.5|7282.5|7293.6|7278.6|7297.5|7282.5|7293.5|7278.5|15
1731076630000|2024-11-08 14:37:10|7294.5|7279.5|7294|7279|7294.5|7279.5|7294|7279|7
1731076640000|2024-11-08 14:37:20|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|3
1731076650000|2024-11-08 14:37:30|7293|7278|7293.5|7278.5|7293.5|7278.5|7293|7278|14
1731076660000|2024-11-08 14:37:40|7294|7279|7293.4|7278.4|7294|7279|7293.4|7278.4|5
1731076670000|2024-11-08 14:37:50|7293|7278|7294|7279|7295.5|7280.5|7291.5|7276.5|18
1731076680000|2024-11-08 14:38:00|||||||||3
1731076690000|2024-11-08 14:38:10|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|7293.5|7278.5|6
1731076700000|2024-11-08 14:38:20|7293|7278|7291|7276|7293|7278|7291|7276|7
1731076710000|2024-11-08 14:38:30|||||||||3
1731076720000|2024-11-08 14:38:40|7290.5|7275.5|7287.5|7272.5|7290.5|7275.5|7287.5|7272.5|24
1731076730000|2024-11-08 14:38:50|||||||||7
1731076740000|2024-11-08 14:39:00|7287|7272|7285.9|7270.9|7287|7272|7285.9|7270.9|18
1731076750000|2024-11-08 14:39:10|7285.5|7270.5|7286.5|7271.5|7286.5|7271.5|7285.5|7270.5|10
1731076760000|2024-11-08 14:39:20|7286|7271|7284.5|7269.5|7286|7271|7284.5|7269.5|6
1731076770000|2024-11-08 14:39:30|||||||||3
1731076780000|2024-11-08 14:39:40|||||||||6
1731076790000|2024-11-08 14:39:50|7284.6|7269.6|7288|7273|7288|7273|7284.6|7269.6|7
1731076800000|2024-11-08 14:40:00|7287.5|7272.5|7289|7274|7289.5|7274.5|7287.5|7272.5|8
1731076810000|2024-11-08 14:40:10|||||||||14
1731076820000|2024-11-08 14:40:20|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|7288.5|7273.5|9
1731076830000|2024-11-08 14:40:30|7288.4|7273.4|7289.5|7274.5|7289.5|7274.5|7287.6|7272.6|9
1731076840000|2024-11-08 14:40:40|7289.6|7274.6|7290|7275|7290.1|7275.1|7289.6|7274.6|71
1731076850000|2024-11-08 14:40:50|||||||||3
1731076860000|2024-11-08 14:41:00|7289.4|7274.4|7286.5|7271.5|7289.4|7274.4|7285.9|7270.9|10
1731076870000|2024-11-08 14:41:10|7286.6|7271.6|7286.5|7271.5|7287.5|7272.5|7286.5|7271.5|1
1731076880000|2024-11-08 14:41:20|||||||||6
1731076890000|2024-11-08 14:41:30|||||||||4
1731076900000|2024-11-08 14:41:40|7287|7272|7291.5|7276.5|7291.5|7276.5|7286.5|7271.5|11
1731076910000|2024-11-08 14:41:50|7291.6|7276.6|7292|7277|7292.5|7277.5|7291.6|7276.6|7
1731076920000|2024-11-08 14:42:00|7292.5|7277.5|7292|7277|7293|7278|7292|7277|89
1731076930000|2024-11-08 14:42:10|7291|7276|7290|7275|7291|7276|7289|7274|10
1731076940000|2024-11-08 14:42:20|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|7290.5|7275.5|4
1731076950000|2024-11-08 14:42:30|7290|7275|7290|7275|7290|7275|7290|7275|3
1731076960000|2024-11-08 14:42:40|7290.5|7275.5|7291.5|7276.5|7291.5|7276.5|7290.5|7275.5|5
1731076970000|2024-11-08 14:42:50|7291|7276|7290|7275|7291|7276|7290|7275|6
1731076980000|2024-11-08 14:43:00|7289.8|7274.8|7288|7273|7289.8|7274.8|7288|7273|11
1731076990000|2024-11-08 14:43:10|7285.4|7270.4|7285.4|7270.4|7285.9|7270.9|7284.9|7269.9|50
1731077000000|2024-11-08 14:43:20|7284.9|7269.9|7286.5|7271.5|7287|7272|7283.9|7268.9|9
1731077010000|2024-11-08 14:43:30|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|7287.5|7272.5|6
1731077020000|2024-11-08 14:43:40|7288|7273|7288.5|7273.5|7288.5|7273.5|7288|7273|10
1731077030000|2024-11-08 14:43:50|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|7286.9|7271.9|12
1731077040000|2024-11-08 14:44:00|7286.4|7271.4|7285.9|7270.9|7286.4|7271.4|7284.9|7269.9|8
1731077050000|2024-11-08 14:44:10|7286.4|7271.4|7288.5|7273.5|7288.5|7273.5|7286.4|7271.4|7
1731077060000|2024-11-08 14:44:20|||||||||2
1731077070000|2024-11-08 14:44:30|7288.6|7273.6|7288.4|7273.4|7289.9|7274.9|7288.4|7273.4|14
1731077080000|2024-11-08 14:44:40|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|7287.9|7272.9|5
1731077090000|2024-11-08 14:44:50|7287.4|7272.4|7286.4|7271.4|7287.4|7272.4|7286.4|7271.4|9
1731077100000|2024-11-08 14:45:00|7285|7270|7281.9|7266.9|7285.9|7270.9|7281.9|7266.9|26
1731077110000|2024-11-08 14:45:10|7282|7267|7285.5|7270.5|7286|7271|7282|7267|35
1731077120000|2024-11-08 14:45:20|7286|7271|7282.5|7267.5|7286|7271|7282.5|7267.5|16
1731077130000|2024-11-08 14:45:30|7282.6|7267.6|7284|7269|7284|7269|7282.6|7267.6|4
1731077140000|2024-11-08 14:45:40|||||||||7
1731077150000|2024-11-08 14:45:50|7285|7270|7285.5|7270.5|7285.5|7270.5|7284.6|7269.6|2
1731077160000|2024-11-08 14:46:00|7287|7272|7288.5|7273.5|7288.5|7273.5|7287|7272|8
1731077170000|2024-11-08 14:46:10|7287.5|7272.5|7288.5|7273.5|7288.5|7273.5|7287.5|7272.5|11
1731077180000|2024-11-08 14:46:20|7289.9|7274.9|7292|7277|7292|7277|7289.9|7274.9|14
1731077190000|2024-11-08 14:46:30|7292.6|7277.6|7294.5|7279.5|7294.5|7279.5|7292.6|7277.6|6
1731077200000|2024-11-08 14:46:40|||||||||4
1731077210000|2024-11-08 14:46:50|||||||||4
1731077220000|2024-11-08 14:47:00|7294.4|7279.4|7290.5|7275.5|7294.4|7279.4|7290|7275|15
1731077230000|2024-11-08 14:47:10|7291.5|7276.5|7293|7278|7293|7278|7291.5|7276.5|5
1731077240000|2024-11-08 14:47:20|7293.1|7278.1|7294.5|7279.5|7294.5|7279.5|7293.1|7278.1|9
1731077250000|2024-11-08 14:47:30|7294.6|7279.6|7296|7281|7296|7281|7294.6|7279.6|0
1731077260000|2024-11-08 14:47:40|||||||||3
1731077270000|2024-11-08 14:47:50|7294.4|7279.4|7292.9|7277.9|7294.4|7279.4|7292.4|7277.4|103
1731077280000|2024-11-08 14:48:00|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7289.9|7274.9|10
1731077290000|2024-11-08 14:48:10|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|5
1731077300000|2024-11-08 14:48:20|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|7292.4|7277.4|4
1731077310000|2024-11-08 14:48:30|||||||||3
1731077320000|2024-11-08 14:48:40|||||||||4
1731077330000|2024-11-08 14:48:50|||||||||4
1731077340000|2024-11-08 14:49:00|||||||||4
1731077350000|2024-11-08 14:49:10|7292.9|7277.9|7291.9|7276.9|7293.4|7278.4|7291.9|7276.9|6
1731077360000|2024-11-08 14:49:20|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|7291.4|7276.4|5
1731077370000|2024-11-08 14:49:30|7291.2|7276.2|7286.8|7271.8|7291.2|7276.2|7286.8|7271.8|35
1731077380000|2024-11-08 14:49:40|||||||||2
1731077390000|2024-11-08 14:49:50|7285.4|7270.4|7285.3|7270.3|7285.4|7270.4|7285.3|7270.3|10
1731077400000|2024-11-08 14:50:00|7285.4|7270.4|7283.3|7268.3|7285.4|7270.4|7283.3|7268.3|12
1731077410000|2024-11-08 14:50:10|7283.8|7268.8|7283.3|7268.3|7283.8|7268.8|7283.3|7268.3|0
1731077420000|2024-11-08 14:50:20|7283.8|7268.8|7281.8|7266.8|7283.8|7268.8|7281.8|7266.8|1
1731077430000|2024-11-08 14:50:30|7282.4|7267.4|7282.9|7267.9|7282.9|7267.9|7282.3|7267.3|5
1731077450000|2024-11-08 14:50:50|7283.4|7268.4|7283.3|7268.3|7283.4|7268.4|7283.3|7268.3|4
1731077460000|2024-11-08 14:51:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|4
1731077470000|2024-11-08 14:51:10|7281.9|7266.9|7285.8|7270.8|7285.8|7270.8|7281.9|7266.9|5
1731077490000|2024-11-08 14:51:30|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|0
1731077500000|2024-11-08 14:51:40|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|0
1731077510000|2024-11-08 14:51:50|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|7285.3|7270.3|3
1731077520000|2024-11-08 14:52:00|7284.8|7269.8|7285.3|7270.3|7285.3|7270.3|7284.8|7269.8|4
1731077530000|2024-11-08 14:52:10|7285.8|7270.8|7285.3|7270.3|7285.8|7270.8|7285.3|7270.3|2
1731077550000|2024-11-08 14:52:30|||||||||2
1731077570000|2024-11-08 14:52:50|||||||||3
1731077590000|2024-11-08 14:53:10|7282.8|7267.8|7283.3|7268.3|7283.3|7268.3|7282.8|7267.8|11
1731077600000|2024-11-08 14:53:20|7283.4|7268.4|7280.8|7265.8|7283.4|7268.4|7280.8|7265.8|1
1731077620000|2024-11-08 14:53:40|7281|7266|7283.8|7268.8|7284.3|7269.3|7281|7266|31
1731077630000|2024-11-08 14:53:50|7284.3|7269.3|7285.4|7270.4|7285.4|7270.4|7284.3|7269.3|7
1731077640000|2024-11-08 14:54:00|7284.8|7269.8|7280.8|7265.8|7284.8|7269.8|7280.8|7265.8|11
1731077650000|2024-11-08 14:54:10|7280.3|7265.3|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|1
1731077660000|2024-11-08 14:54:20|7280.4|7265.4|7280.3|7265.3|7280.4|7265.4|7280.3|7265.3|6
1731077680000|2024-11-08 14:54:40|7279.9|7264.9|7279.3|7264.3|7282.4|7267.4|7278.4|7263.4|54
1731077690000|2024-11-08 14:54:50|7278.9|7263.9|7278.4|7263.4|7280.4|7265.4|7278.4|7263.4|15
1731077700000|2024-11-08 14:55:00|7279.4|7264.4|7280.4|7265.4|7280.4|7265.4|7279.4|7264.4|10
1731077710000|2024-11-08 14:55:10|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731077730000|2024-11-08 14:55:30|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1731077740000|2024-11-08 14:55:40|7279.9|7264.9|7276.4|7261.4|7279.9|7264.9|7275.9|7260.9|19
1731077750000|2024-11-08 14:55:50|7277.4|7262.4|7276.9|7261.9|7277.4|7262.4|7276.9|7261.9|4
1731077760000|2024-11-08 14:56:00|7277.9|7262.9|7276.9|7261.9|7277.9|7262.9|7275.4|7260.4|10
1731077770000|2024-11-08 14:56:10|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1731077780000|2024-11-08 14:56:20|||||||||1
1731077790000|2024-11-08 14:56:30|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1731077820000|2024-11-08 14:57:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1731077830000|2024-11-08 14:57:10|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|4
1731077840000|2024-11-08 14:57:20|7279.4|7264.4|7277.4|7262.4|7279.4|7264.4|7277.4|7262.4|13
1731077850000|2024-11-08 14:57:30|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|1
1731077860000|2024-11-08 14:57:40|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|0
1731077870000|2024-11-08 14:57:50|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|0
1731077880000|2024-11-08 14:58:00|||||||||1
1731077890000|2024-11-08 14:58:10|||||||||1
1731077900000|2024-11-08 14:58:20|||||||||2
1731077920000|2024-11-08 14:58:40|7278.4|7263.4|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|2
1731077930000|2024-11-08 14:58:50|||||||||5
1731077950000|2024-11-08 14:59:10|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|1
1731077960000|2024-11-08 14:59:20|||||||||1
1731077970000|2024-11-08 14:59:30|||||||||1
1731077980000|2024-11-08 14:59:40|7283.9|7268.9|7282.4|7267.4|7285.4|7270.4|7282.4|7267.4|16
1731077990000|2024-11-08 14:59:50|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|6
1731078000000|2024-11-08 15:00:00|7282.4|7267.4|7282.3|7267.3|7282.4|7267.4|7282.3|7267.3|2
1731078010000|2024-11-08 15:00:10|7281.9|7266.9|7279.9|7264.9|7281.9|7266.9|7279.9|7264.9|3
1731078020000|2024-11-08 15:00:20|||||||||3
1731078040000|2024-11-08 15:00:40|||||||||2
1731078060000|2024-11-08 15:01:00|||||||||4
1731078070000|2024-11-08 15:01:10|||||||||8
1731078080000|2024-11-08 15:01:20|||||||||5
1731078100000|2024-11-08 15:01:40|7279.4|7264.4|7281.3|7266.3|7281.9|7266.9|7279.4|7264.4|8
1731078110000|2024-11-08 15:01:50|7280.4|7265.4|7278.4|7263.4|7280.4|7265.4|7278.4|7263.4|6
1731078120000|2024-11-08 15:02:00|7279.9|7264.9|7280.4|7265.4|7280.4|7265.4|7279.9|7264.9|4
1731078140000|2024-11-08 15:02:20|7280|7265|7278.9|7263.9|7280|7265|7278.9|7263.9|2
1731078150000|2024-11-08 15:02:30|7279.4|7264.4|7279.9|7264.9|7279.9|7264.9|7279.4|7264.4|7
1731078160000|2024-11-08 15:02:40|7278.9|7263.9|7278.4|7263.4|7278.9|7263.9|7278.4|7263.4|1
1731078170000|2024-11-08 15:02:50|7277.4|7262.4|7278.5|7263.5|7278.5|7263.5|7277.4|7262.4|59
1731078180000|2024-11-08 15:03:00|7280.5|7265.5|7281|7266|7281|7266|7280.5|7265.5|2
1731078190000|2024-11-08 15:03:10|7281.5|7266.5|7282.4|7267.4|7282.4|7267.4|7281.5|7266.5|0
1731078200000|2024-11-08 15:03:20|7282.5|7267.5|7278.9|7263.9|7282.5|7267.5|7278.9|7263.9|2
1731078210000|2024-11-08 15:03:30|7279.4|7264.4|7280|7265|7280|7265|7279.4|7264.4|50
1731078220000|2024-11-08 15:03:40|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|9
1731078230000|2024-11-08 15:03:50|7280.5|7265.5|7281|7266|7281|7266|7280.5|7265.5|94
1731078240000|2024-11-08 15:04:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1731078250000|2024-11-08 15:04:10|7279.6|7264.6|7279|7264|7279.6|7264.6|7278.5|7263.5|2
1731078270000|2024-11-08 15:04:30|7279.5|7264.5|7280|7265|7280|7265|7279.5|7264.5|1
1731078280000|2024-11-08 15:04:40|7281|7266|7281|7266|7281.5|7266.5|7280.5|7265.5|9
1731078300000|2024-11-08 15:05:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|4
1731078310000|2024-11-08 15:05:10|7280|7265|7283.5|7268.5|7283.5|7268.5|7280|7265|8
1731078320000|2024-11-08 15:05:20|7283.6|7268.6|7285|7270|7285|7270|7283.6|7268.6|4
1731078330000|2024-11-08 15:05:30|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|7285.5|7270.5|1
1731078340000|2024-11-08 15:05:40|7284.5|7269.5|7283.5|7268.5|7284.5|7269.5|7283.5|7268.5|5
1731078360000|2024-11-08 15:06:00|7281|7266|7280.1|7265.1|7281|7266|7280.1|7265.1|2
1731078380000|2024-11-08 15:06:20|7280.5|7265.5|7280.6|7265.6|7281|7266|7280.5|7265.5|8
1731078390000|2024-11-08 15:06:30|||||||||1
1731078400000|2024-11-08 15:06:40|7280.5|7265.5|7279|7264|7280.5|7265.5|7279|7264|3
1731078410000|2024-11-08 15:06:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|2
1731078420000|2024-11-08 15:07:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1731078430000|2024-11-08 15:07:10|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.5|7266.5|7
1731078440000|2024-11-08 15:07:20|7281.6|7266.6|7281.5|7266.5|7281.6|7266.6|7281.5|7266.5|0
1731078450000|2024-11-08 15:07:30|7281|7266|7281|7266|7281|7266|7281|7266|7
1731078460000|2024-11-08 15:07:40|7280|7265|7280|7265|7280|7265|7280|7265|4
1731078480000|2024-11-08 15:08:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|3
1731078490000|2024-11-08 15:08:10|||||||||1
1731078500000|2024-11-08 15:08:20|7283.5|7268.5|7282|7267|7283.5|7268.5|7282|7267|3
1731078510000|2024-11-08 15:08:30|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|8
1731078520000|2024-11-08 15:08:40|7282.5|7267.5|7282|7267|7282.5|7267.5|7282|7267|1
1731078530000|2024-11-08 15:08:50|||||||||10
1731078550000|2024-11-08 15:09:10|||||||||1
1731078570000|2024-11-08 15:09:30|7282.1|7267.1|7282|7267|7283|7268|7282|7267|26
1731078580000|2024-11-08 15:09:40|7281.5|7266.5|7278|7263|7281.5|7266.5|7278|7263|5
1731078590000|2024-11-08 15:09:50|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|0
1731078600000|2024-11-08 15:10:00|7278.5|7263.5|7280|7265|7280.1|7265.1|7278.5|7263.5|3
1731078610000|2024-11-08 15:10:10|7280.5|7265.5|7280|7265|7280.5|7265.5|7280|7265|0
1731078620000|2024-11-08 15:10:20|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7278|7263|2
1731078640000|2024-11-08 15:10:40|7279|7264|7278.5|7263.5|7279|7264|7278.5|7263.5|1
1731078660000|2024-11-08 15:11:00|||||||||1
1731078670000|2024-11-08 15:11:10|||||||||1
1731078680000|2024-11-08 15:11:20|||||||||2
1731078700000|2024-11-08 15:11:40|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|7278.6|7263.6|2
1731078710000|2024-11-08 15:11:50|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|2
1731078720000|2024-11-08 15:12:00|7280.1|7265.1|7278.5|7263.5|7280.1|7265.1|7278.5|7263.5|7
1731078760000|2024-11-08 15:12:40|7277.6|7262.6|7278|7263|7278|7263|7276.5|7261.5|13
1731078770000|2024-11-08 15:12:50|7277.5|7262.5|7276.5|7261.5|7277.5|7262.5|7276|7261|5
1731078780000|2024-11-08 15:13:00|||||||||2
1731078790000|2024-11-08 15:13:10|7276|7261|7276|7261|7276|7261|7276|7261|0
1731078820000|2024-11-08 15:13:40|||||||||1
1731078830000|2024-11-08 15:13:50|||||||||2
1731078840000|2024-11-08 15:14:00|7275.5|7260.5|7276.5|7261.5|7276.5|7261.5|7275.5|7260.5|12
1731078850000|2024-11-08 15:14:10|||||||||5
1731078860000|2024-11-08 15:14:20|7277.6|7262.6|7278.6|7263.6|7278.6|7263.6|7277.6|7262.6|5
1731078870000|2024-11-08 15:14:30|7277.2|7262.2|7277|7262|7277.2|7262.2|7277|7262|6
1731078880000|2024-11-08 15:14:40|7276.1|7261.1|7276|7261|7276.1|7261.1|7276|7261|0
1731078890000|2024-11-08 15:14:50|7275.6|7260.6|7271|7256|7275.6|7260.6|7271|7256|11
1731078900000|2024-11-08 15:15:00|7271.5|7256.5|7270|7255|7271.5|7256.5|7270|7255|32
1731078910000|2024-11-08 15:15:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|2
1731078920000|2024-11-08 15:15:20|||||||||1
1731078940000|2024-11-08 15:15:40|||||||||1
1731078950000|2024-11-08 15:15:50|7268.5|7253.5|7266.6|7251.6|7268.5|7253.5|7266.5|7251.5|17
1731078960000|2024-11-08 15:16:00|7267.6|7252.6|7269.5|7254.5|7269.5|7254.5|7267.6|7252.6|15
1731078970000|2024-11-08 15:16:10|||||||||1
1731078980000|2024-11-08 15:16:20|7266.5|7251.5|7268.5|7253.5|7269|7254|7266|7251|14
1731078990000|2024-11-08 15:16:30|7268.6|7253.6|7269.6|7254.6|7269.6|7254.6|7268.6|7253.6|13
1731079000000|2024-11-08 15:16:40|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1731079010000|2024-11-08 15:16:50|||||||||1
1731079020000|2024-11-08 15:17:00|||||||||1
1731079030000|2024-11-08 15:17:10|7266.5|7251.5|7265.5|7250.5|7266.5|7251.5|7265.5|7250.5|5
1731079040000|2024-11-08 15:17:20|7264.5|7249.5|7263|7248|7264.5|7249.5|7263|7248|2
1731079050000|2024-11-08 15:17:30|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|7263.5|7248.5|0
1731079060000|2024-11-08 15:17:40|||||||||7
1731079070000|2024-11-08 15:17:50|7264.5|7249.5|7262|7247|7264.5|7249.5|7262|7247|10
1731079080000|2024-11-08 15:18:00|7261.9|7246.9|7257.5|7242.5|7261.9|7246.9|7257.5|7242.5|14
1731079090000|2024-11-08 15:18:10|7255.5|7240.5|7254|7239|7255.5|7240.5|7254|7239|14
1731079100000|2024-11-08 15:18:20|7253.1|7238.1|7252|7237|7253.1|7238.1|7252|7237|12
1731079110000|2024-11-08 15:18:30|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.5|7235.5|31
1731079120000|2024-11-08 15:18:40|7250|7235|7249.5|7234.5|7250|7235|7249.5|7234.5|21
1731079130000|2024-11-08 15:18:50|7248|7233|7245.5|7230.5|7248|7233|7245.5|7230.5|44
1731079140000|2024-11-08 15:19:00|7244|7229|7244|7229|7245|7230|7243.9|7228.9|66
1731079150000|2024-11-08 15:19:10|7244.5|7229.5|7244.5|7229.5|7244.5|7229.5|7244|7229|8
1731079160000|2024-11-08 15:19:20|7244.6|7229.6|7247.5|7232.5|7247.5|7232.5|7244.6|7229.6|11
1731079170000|2024-11-08 15:19:30|7248.5|7233.5|7248.6|7233.6|7248.6|7233.6|7248.5|7233.5|3
1731079180000|2024-11-08 15:19:40|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7247|7232|5
1731079200000|2024-11-08 15:20:00|7250.9|7235.9|7254.1|7239.1|7254.1|7239.1|7250.9|7235.9|124
1731079210000|2024-11-08 15:20:10|7254|7239|7255.6|7240.6|7255.6|7240.6|7253.6|7238.6|6
1731079220000|2024-11-08 15:20:20|7257.1|7242.1|7257.6|7242.6|7257.6|7242.6|7256.6|7241.6|4
1731079230000|2024-11-08 15:20:30|7258|7243|7258.1|7243.1|7258.1|7243.1|7258|7243|4
1731079240000|2024-11-08 15:20:40|7258.6|7243.6|7255.6|7240.6|7258.6|7243.6|7255.6|7240.6|2
1731079250000|2024-11-08 15:20:50|7257.4|7242.4|7257.6|7242.6|7257.6|7242.6|7257.4|7242.4|1
1731079260000|2024-11-08 15:21:00|7258.6|7243.6|7259.1|7244.1|7259.1|7244.1|7258.6|7243.6|61
1731079270000|2024-11-08 15:21:10|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|3
1731079280000|2024-11-08 15:21:20|7259|7244|7261.1|7246.1|7261.1|7246.1|7259|7244|5
1731079290000|2024-11-08 15:21:30|7259.6|7244.6|7259.1|7244.1|7259.6|7244.6|7259.1|7244.1|1
1731079300000|2024-11-08 15:21:40|7258.6|7243.6|7260.6|7245.6|7260.6|7245.6|7258.6|7243.6|62
1731079310000|2024-11-08 15:21:50|7261.7|7246.7|7261.2|7246.2|7261.7|7246.7|7261.2|7246.2|180
1731079320000|2024-11-08 15:22:00|7258.8|7243.8|7258.7|7243.7|7258.8|7243.8|7258.7|7243.7|30
1731079330000|2024-11-08 15:22:10|7258.2|7243.2|7260.2|7245.2|7260.2|7245.2|7257.7|7242.7|27
1731079340000|2024-11-08 15:22:20|7259.7|7244.7|7258.2|7243.2|7259.7|7244.7|7258.2|7243.2|1
1731079350000|2024-11-08 15:22:30|7258.3|7243.3|7260.3|7245.3|7260.3|7245.3|7258.3|7243.3|56
1731079360000|2024-11-08 15:22:40|7260.2|7245.2|7259.7|7244.7|7260.2|7245.2|7259.7|7244.7|2
1731079370000|2024-11-08 15:22:50|7258.5|7243.5|7262.8|7247.8|7262.8|7247.8|7258.5|7243.5|28
1731079380000|2024-11-08 15:23:00|7263.2|7248.2|7262.7|7247.7|7263.2|7248.2|7262.7|7247.7|1
1731079390000|2024-11-08 15:23:10|7262.6|7247.6|7259.7|7244.7|7262.6|7247.6|7259.7|7244.7|6
1731079400000|2024-11-08 15:23:20|7260.2|7245.2|7262.3|7247.3|7262.3|7247.3|7259.7|7244.7|121
1731079410000|2024-11-08 15:23:30|7262.9|7247.9|7264.3|7249.3|7264.3|7249.3|7262.9|7247.9|18
1731079420000|2024-11-08 15:23:40|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|10
1731079430000|2024-11-08 15:23:50|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|2
1731079440000|2024-11-08 15:24:00|7260.8|7245.8|7259.3|7244.3|7260.8|7245.8|7259.3|7244.3|5
1731079450000|2024-11-08 15:24:10|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1731079460000|2024-11-08 15:24:20|7258.3|7243.3|7258.8|7243.8|7258.8|7243.8|7257.3|7242.3|21
1731079470000|2024-11-08 15:24:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.3|7247.3|5
1731079480000|2024-11-08 15:24:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1731079490000|2024-11-08 15:24:50|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|7263.8|7248.8|12
1731079500000|2024-11-08 15:25:00|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|2
1731079510000|2024-11-08 15:25:10|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|7261.3|7246.3|57
1731079520000|2024-11-08 15:25:20|7261.8|7246.8|7262.3|7247.3|7263.8|7248.8|7261.8|7246.8|5
1731079530000|2024-11-08 15:25:30|7262.2|7247.2|7261.3|7246.3|7262.2|7247.2|7261.3|7246.3|1
1731079550000|2024-11-08 15:25:50|7261.8|7246.8|7262.3|7247.3|7262.3|7247.3|7261.8|7246.8|1
1731079560000|2024-11-08 15:26:00|7262.4|7247.4|7263.3|7248.3|7263.8|7248.8|7262.4|7247.4|9
1731079570000|2024-11-08 15:26:10|7263.4|7248.4|7262.8|7247.8|7263.8|7248.8|7262.8|7247.8|6
1731079580000|2024-11-08 15:26:20|||||||||1
1731079590000|2024-11-08 15:26:30|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|7262.3|7247.3|1
1731079600000|2024-11-08 15:26:40|7262.2|7247.2|7261.3|7246.3|7262.2|7247.2|7261.3|7246.3|1
1731079610000|2024-11-08 15:26:50|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|7261.8|7246.8|1
1731079620000|2024-11-08 15:27:00|||||||||1
1731079630000|2024-11-08 15:27:10|||||||||1
1731079640000|2024-11-08 15:27:20|7261.3|7246.3|7262.8|7247.8|7262.8|7247.8|7261.3|7246.3|29
1731079650000|2024-11-08 15:27:30|7264.3|7249.3|7264.8|7249.8|7265.3|7250.3|7264.3|7249.3|2
1731079660000|2024-11-08 15:27:40|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|0
1731079670000|2024-11-08 15:27:50|7264.3|7249.3|7265.3|7250.3|7265.3|7250.3|7264.3|7249.3|3
1731079680000|2024-11-08 15:28:00|7265.8|7250.8|7266.8|7251.8|7266.8|7251.8|7265.8|7250.8|18
1731079690000|2024-11-08 15:28:10|7266.3|7251.3|7266.8|7251.8|7266.8|7251.8|7266.3|7251.3|1
1731079700000|2024-11-08 15:28:20|||||||||1
1731079710000|2024-11-08 15:28:30|||||||||6
1731079720000|2024-11-08 15:28:40|7266.2|7251.2|7264.8|7249.8|7266.2|7251.2|7264.8|7249.8|1
1731079730000|2024-11-08 15:28:50|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|4
1731079740000|2024-11-08 15:29:00|||||||||3
1731079750000|2024-11-08 15:29:10|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|1
1731079760000|2024-11-08 15:29:20|7263.2|7248.2|7260.9|7245.9|7263.2|7248.2|7260.3|7245.3|13
1731079780000|2024-11-08 15:29:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1731079790000|2024-11-08 15:29:50|7261.8|7246.8|7263.4|7248.4|7263.4|7248.4|7261.8|7246.8|18
1731079800000|2024-11-08 15:30:00|7263.9|7248.9|7269.4|7254.4|7270.9|7255.9|7263.9|7248.9|18
1731079810000|2024-11-08 15:30:10|7268.4|7253.4|7270.4|7255.4|7270.4|7255.4|7268.4|7253.4|13
1731079820000|2024-11-08 15:30:20|7270.9|7255.9|7265.4|7250.4|7270.9|7255.9|7264.9|7249.9|27
1731079830000|2024-11-08 15:30:30|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|3
1731079840000|2024-11-08 15:30:40|7265.9|7250.9|7266.9|7251.9|7266.9|7251.9|7265.9|7250.9|7
1731079850000|2024-11-08 15:30:50|||||||||4
1731079860000|2024-11-08 15:31:00|7267.4|7252.4|7270.9|7255.9|7271.9|7256.9|7266.8|7251.8|26
1731079870000|2024-11-08 15:31:10|7270.4|7255.4|7271.4|7256.4|7271.4|7256.4|7270.4|7255.4|5
1731079880000|2024-11-08 15:31:20|7270.9|7255.9|7271.9|7256.9|7273.4|7258.4|7270.9|7255.9|18
1731079890000|2024-11-08 15:31:30|||||||||2
1731079900000|2024-11-08 15:31:40|7272.4|7257.4|7273.4|7258.4|7273.4|7258.4|7272.4|7257.4|10
1731079910000|2024-11-08 15:31:50|7274.5|7259.5|7271.8|7256.8|7274.5|7259.5|7270.4|7255.4|65
1731079920000|2024-11-08 15:32:00|7271.9|7256.9|7273.3|7258.3|7275.8|7260.8|7269.9|7254.9|37
1731079930000|2024-11-08 15:32:10|||||||||1
1731079940000|2024-11-08 15:32:20|||||||||1
1731079950000|2024-11-08 15:32:30|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|2
1731079960000|2024-11-08 15:32:40|||||||||1
1731079970000|2024-11-08 15:32:50|||||||||1
1731079980000|2024-11-08 15:33:00|7273.9|7258.9|7275.9|7260.9|7275.9|7260.9|7273.9|7258.9|4
1731079990000|2024-11-08 15:33:10|7276.8|7261.8|7276.8|7261.8|7276.9|7261.9|7275.8|7260.8|8
1731080000000|2024-11-08 15:33:20|7276.9|7261.9|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|2
1731080010000|2024-11-08 15:33:30|7277.8|7262.8|7278.9|7263.9|7278.9|7263.9|7277.8|7262.8|2
1731080020000|2024-11-08 15:33:40|7277.3|7262.3|7276.3|7261.3|7277.3|7262.3|7276.3|7261.3|2
1731080030000|2024-11-08 15:33:50|7274.9|7259.9|7274.9|7259.9|7275|7260|7274.9|7259.9|39
1731080050000|2024-11-08 15:34:10|7275|7260|7275.4|7260.4|7275.5|7260.5|7275|7260|2
1731080060000|2024-11-08 15:34:20|7277|7262|7276.4|7261.4|7277|7262|7276.4|7261.4|4
1731080070000|2024-11-08 15:34:30|7276.5|7261.5|7277|7262|7277|7262|7276.5|7261.5|10
1731080080000|2024-11-08 15:34:40|||||||||1
1731080090000|2024-11-08 15:34:50|7276.4|7261.4|7276.9|7261.9|7276.9|7261.9|7275.9|7260.9|7
1731080100000|2024-11-08 15:35:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7276.9|7261.9|6
1731080110000|2024-11-08 15:35:10|||||||||1
1731080120000|2024-11-08 15:35:20|7275.9|7260.9|7272.9|7257.9|7275.9|7260.9|7272.9|7257.9|19
1731080130000|2024-11-08 15:35:30|7272.4|7257.4|7273.5|7258.5|7273.5|7258.5|7272.4|7257.4|6
1731080140000|2024-11-08 15:35:40|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.9|7258.9|4
1731080160000|2024-11-08 15:36:00|7274.9|7259.9|7273.4|7258.4|7275.4|7260.4|7273.4|7258.4|4
1731080170000|2024-11-08 15:36:10|7272.9|7257.9|7273.4|7258.4|7274.4|7259.4|7272.9|7257.9|4
1731080180000|2024-11-08 15:36:20|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|7273.9|7258.9|1
1731080190000|2024-11-08 15:36:30|7274|7259|7277.9|7262.9|7277.9|7262.9|7274|7259|8
1731080200000|2024-11-08 15:36:40|7278.4|7263.4|7279.4|7264.4|7279.4|7264.4|7278.4|7263.4|8
1731080210000|2024-11-08 15:36:50|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1731080220000|2024-11-08 15:37:00|||||||||1
1731080230000|2024-11-08 15:37:10|7279.4|7264.4|7279.9|7264.9|7279.9|7264.9|7279.4|7264.4|4
1731080260000|2024-11-08 15:37:40|||||||||4
1731080270000|2024-11-08 15:37:50|||||||||1
1731080280000|2024-11-08 15:38:00|7279.4|7264.4|7276.4|7261.4|7279.9|7264.9|7276.4|7261.4|38
1731080290000|2024-11-08 15:38:10|7275.4|7260.4|7274.8|7259.8|7275.4|7260.4|7274.8|7259.8|48
1731080300000|2024-11-08 15:38:20|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|5
1731080310000|2024-11-08 15:38:30|7273.4|7258.4|7272.3|7257.3|7273.4|7258.4|7271.8|7256.8|24
1731080320000|2024-11-08 15:38:40|7271.3|7256.3|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|7
1731080330000|2024-11-08 15:38:50|7272.3|7257.3|7271.3|7256.3|7273.3|7258.3|7271.3|7256.3|10
1731080340000|2024-11-08 15:39:00|7271.8|7256.8|7270.8|7255.8|7271.8|7256.8|7270.3|7255.3|4
1731080350000|2024-11-08 15:39:10|7270.3|7255.3|7271.8|7256.8|7271.8|7256.8|7270.3|7255.3|7
1731080360000|2024-11-08 15:39:20|7270.3|7255.3|7271.8|7256.8|7271.8|7256.8|7270.3|7255.3|20
1731080370000|2024-11-08 15:39:30|7271.3|7256.3|7269.8|7254.8|7271.3|7256.3|7269.3|7254.3|3
1731080380000|2024-11-08 15:39:40|||||||||1
1731080390000|2024-11-08 15:39:50|7269.3|7254.3|7266.3|7251.3|7269.3|7254.3|7266.3|7251.3|59
1731080400000|2024-11-08 15:40:00|7267.3|7252.3|7265.3|7250.3|7267.3|7252.3|7265.2|7250.2|5
1731080410000|2024-11-08 15:40:10|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|7265.7|7250.7|0
1731080420000|2024-11-08 15:40:20|7265.2|7250.2|7265.3|7250.3|7265.3|7250.3|7265.2|7250.2|1
1731080430000|2024-11-08 15:40:30|7265.7|7250.7|7269.3|7254.3|7269.3|7254.3|7265.7|7250.7|2
1731080440000|2024-11-08 15:40:40|7269.8|7254.8|7269.7|7254.7|7269.8|7254.8|7269.7|7254.7|2
1731080450000|2024-11-08 15:40:50|7270.2|7255.2|7271.8|7256.8|7271.8|7256.8|7270.2|7255.2|5
1731080460000|2024-11-08 15:41:00|7271.7|7256.7|7270.7|7255.7|7271.7|7256.7|7270.2|7255.2|2
1731080480000|2024-11-08 15:41:20|||||||||2
1731080490000|2024-11-08 15:41:30|7271.2|7256.2|7271.3|7256.3|7271.3|7256.3|7271.2|7256.2|3
1731080500000|2024-11-08 15:41:40|||||||||1
1731080510000|2024-11-08 15:41:50|7272.2|7257.2|7272.8|7257.8|7273.3|7258.3|7272.2|7257.2|25
1731080520000|2024-11-08 15:42:00|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|1
1731080530000|2024-11-08 15:42:10|7274.3|7259.3|7275.3|7260.3|7275.3|7260.3|7274.3|7259.3|4
1731080540000|2024-11-08 15:42:20|7275.4|7260.4|7275.8|7260.8|7275.8|7260.8|7275.4|7260.4|0
1731080560000|2024-11-08 15:42:40|||||||||2
1731080570000|2024-11-08 15:42:50|||||||||1
1731080580000|2024-11-08 15:43:00|7275.7|7260.7|7274.8|7259.8|7275.7|7260.7|7274.8|7259.8|11
1731080600000|2024-11-08 15:43:20|||||||||1
1731080620000|2024-11-08 15:43:40|7274.3|7259.3|7273.8|7258.8|7274.3|7259.3|7273.8|7258.8|6
1731080630000|2024-11-08 15:43:50|||||||||1
1731080640000|2024-11-08 15:44:00|7273.9|7258.9|7273.8|7258.8|7273.9|7258.9|7273.8|7258.8|2
1731080660000|2024-11-08 15:44:20|||||||||2
1731080670000|2024-11-08 15:44:30|||||||||1
1731080680000|2024-11-08 15:44:40|7273.3|7258.3|7269.9|7254.9|7273.3|7258.3|7269.8|7254.8|11
1731080690000|2024-11-08 15:44:50|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|7270.3|7255.3|3
1731080700000|2024-11-08 15:45:00|7269.4|7254.4|7268.3|7253.3|7269.4|7254.4|7268.3|7253.3|3
1731080710000|2024-11-08 15:45:10|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|1
1731080730000|2024-11-08 15:45:30|7268.9|7253.9|7268.3|7253.3|7268.9|7253.9|7268.3|7253.3|3
1731080740000|2024-11-08 15:45:40|||||||||6
1731080750000|2024-11-08 15:45:50|||||||||1
1731080760000|2024-11-08 15:46:00|7266.8|7251.8|7267.3|7252.3|7267.3|7252.3|7266.8|7251.8|16
1731080770000|2024-11-08 15:46:10|7266.8|7251.8|7267.3|7252.3|7267.8|7252.8|7266.8|7251.8|5
1731080780000|2024-11-08 15:46:20|||||||||1
1731080800000|2024-11-08 15:46:40|7267.4|7252.4|7268.8|7253.8|7268.8|7253.8|7267.4|7252.4|11
1731080810000|2024-11-08 15:46:50|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|7269.3|7254.3|8
1731080820000|2024-11-08 15:47:00|7269.4|7254.4|7270.8|7255.8|7270.8|7255.8|7269.4|7254.4|7
1731080830000|2024-11-08 15:47:10|||||||||2
1731080840000|2024-11-08 15:47:20|||||||||2
1731080850000|2024-11-08 15:47:30|7271.3|7256.3|7272.3|7257.3|7272.3|7257.3|7271.3|7256.3|6
1731080860000|2024-11-08 15:47:40|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|3
1731080880000|2024-11-08 15:48:00|||||||||3
1731080890000|2024-11-08 15:48:10|7272.9|7257.9|7271.8|7256.8|7272.9|7257.9|7271.8|7256.8|7
1731080900000|2024-11-08 15:48:20|7271.9|7256.9|7272.8|7257.8|7272.8|7257.8|7271.9|7256.9|14
1731080910000|2024-11-08 15:48:30|||||||||8
1731080920000|2024-11-08 15:48:40|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|7272.9|7257.9|38
1731080930000|2024-11-08 15:48:50|||||||||1
1731080940000|2024-11-08 15:49:00|7273.4|7258.4|7273.9|7258.9|7273.9|7258.9|7273.4|7258.4|4
1731080950000|2024-11-08 15:49:10|||||||||3
1731080960000|2024-11-08 15:49:20|||||||||1
1731080970000|2024-11-08 15:49:30|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|1
1731080980000|2024-11-08 15:49:40|||||||||3
1731080990000|2024-11-08 15:49:50|7274.4|7259.4|7273.9|7258.9|7274.4|7259.4|7273.9|7258.9|7
1731081000000|2024-11-08 15:50:00|7274.4|7259.4|7271.9|7256.9|7274.4|7259.4|7271.4|7256.4|4
1731081010000|2024-11-08 15:50:10|7271.4|7256.4|7272.4|7257.4|7272.4|7257.4|7271.4|7256.4|9
1731081020000|2024-11-08 15:50:20|7271.9|7256.9|7269.3|7254.3|7271.9|7256.9|7269.3|7254.3|7
1731081030000|2024-11-08 15:50:30|7267.9|7252.9|7267.4|7252.4|7267.9|7252.9|7267.4|7252.4|0
1731081040000|2024-11-08 15:50:40|7266.9|7251.9|7267.4|7252.4|7267.4|7252.4|7266.9|7251.9|1
1731081050000|2024-11-08 15:50:50|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|2
1731081060000|2024-11-08 15:51:00|7267.4|7252.4|7266.4|7251.4|7267.4|7252.4|7266.4|7251.4|5
1731081070000|2024-11-08 15:51:10|7266.5|7251.5|7268.4|7253.4|7268.4|7253.4|7266.5|7251.5|14
1731081080000|2024-11-08 15:51:20|||||||||3
1731081100000|2024-11-08 15:51:40|7268.9|7253.9|7266.9|7251.9|7269.9|7254.9|7266.9|7251.9|21
1731081120000|2024-11-08 15:52:00|||||||||2
1731081130000|2024-11-08 15:52:10|||||||||2
1731081140000|2024-11-08 15:52:20|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|0
1731081150000|2024-11-08 15:52:30|7268.4|7253.4|7266.9|7251.9|7268.4|7253.4|7266.9|7251.9|4
1731081160000|2024-11-08 15:52:40|||||||||9
1731081170000|2024-11-08 15:52:50|||||||||1
1731081180000|2024-11-08 15:53:00|||||||||4
1731081190000|2024-11-08 15:53:10|7267.4|7252.4|7270.9|7255.9|7270.9|7255.9|7267.4|7252.4|10
1731081200000|2024-11-08 15:53:20|7270.3|7255.3|7269.9|7254.9|7270.3|7255.3|7268.9|7253.9|22
1731081210000|2024-11-08 15:53:30|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1731081220000|2024-11-08 15:53:40|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|2
1731081230000|2024-11-08 15:53:50|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|1
1731081240000|2024-11-08 15:54:00|7270.4|7255.4|7272|7257|7272|7257|7270.4|7255.4|8
1731081250000|2024-11-08 15:54:10|7272.9|7257.9|7273.1|7258.1|7273.1|7258.1|7272.9|7257.9|6
1731081260000|2024-11-08 15:54:20|7274|7259|7277.4|7262.4|7277.4|7262.4|7274|7259|2
1731081270000|2024-11-08 15:54:30|7278|7263|7275.9|7260.9|7278|7263|7275.9|7260.9|5
1731081280000|2024-11-08 15:54:40|7275.5|7260.5|7276|7261|7276|7261|7275.5|7260.5|0
1731081290000|2024-11-08 15:54:50|7275.9|7260.9|7275.5|7260.5|7275.9|7260.9|7275.5|7260.5|28
1731081300000|2024-11-08 15:55:00|7275.6|7260.6|7276.5|7261.5|7276.5|7261.5|7275.6|7260.6|6
1731081310000|2024-11-08 15:55:10|7276|7261|7278|7263|7278|7263|7276|7261|6
1731081320000|2024-11-08 15:55:20|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|0
1731081340000|2024-11-08 15:55:40|||||||||2
1731081350000|2024-11-08 15:55:50|7277|7262|7277|7262|7277|7262|7277|7262|4
1731081360000|2024-11-08 15:56:00|7276.5|7261.5|7277.5|7262.5|7277.5|7262.5|7276.5|7261.5|3
1731081370000|2024-11-08 15:56:10|||||||||1
1731081380000|2024-11-08 15:56:20|7277.1|7262.1|7276.1|7261.1|7277.6|7262.6|7276.1|7261.1|92
1731081390000|2024-11-08 15:56:30|||||||||9
1731081420000|2024-11-08 15:57:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|3
1731081430000|2024-11-08 15:57:10|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|7277.1|7262.1|1
1731081440000|2024-11-08 15:57:20|||||||||5
1731081460000|2024-11-08 15:57:40|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7274.6|7259.6|15
1731081470000|2024-11-08 15:57:50|7276|7261|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|9
1731081480000|2024-11-08 15:58:00|||||||||1
1731081490000|2024-11-08 15:58:10|||||||||2
1731081500000|2024-11-08 15:58:20|||||||||1
1731081510000|2024-11-08 15:58:30|||||||||5
1731081520000|2024-11-08 15:58:40|||||||||2
1731081530000|2024-11-08 15:58:50|7275.6|7260.6|7277|7262|7277.1|7262.1|7275.6|7260.6|4
1731081540000|2024-11-08 15:59:00|7276.1|7261.1|7277.1|7262.1|7277.1|7262.1|7276.1|7261.1|7
1731081550000|2024-11-08 15:59:10|7276.6|7261.6|7277.6|7262.6|7277.6|7262.6|7276.6|7261.6|77
1731081560000|2024-11-08 15:59:20|7276.7|7261.7|7277.1|7262.1|7277.1|7262.1|7276.7|7261.7|11
1731081580000|2024-11-08 15:59:40|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|7277.6|7262.6|8
1731081590000|2024-11-08 15:59:50|7276.7|7261.7|7276.6|7261.6|7277.1|7262.1|7276.6|7261.6|10
1731081600000|2024-11-08 16:00:00|7276.7|7261.7|7277.1|7262.1|7277.6|7262.6|7276.7|7261.7|28
1731081610000|2024-11-08 16:00:10|7277.2|7262.2|7274.1|7259.1|7277.2|7262.2|7274.1|7259.1|22
1731081620000|2024-11-08 16:00:20|7274.2|7259.2|7275.2|7260.2|7275.2|7260.2|7273.7|7258.7|8
1731081630000|2024-11-08 16:00:30|7275.1|7260.1|7274.2|7259.2|7275.1|7260.1|7274.2|7259.2|4
1731081650000|2024-11-08 16:00:50|||||||||1
1731081660000|2024-11-08 16:01:00|7274.1|7259.1|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|7
1731081670000|2024-11-08 16:01:10|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|13
1731081680000|2024-11-08 16:01:20|||||||||1
1731081690000|2024-11-08 16:01:30|7275.3|7260.3|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|11
1731081710000|2024-11-08 16:01:50|7274.2|7259.2|7273.2|7258.2|7274.2|7259.2|7273.2|7258.2|6
1731081720000|2024-11-08 16:02:00|7271.7|7256.7|7270.7|7255.7|7271.7|7256.7|7270.7|7255.7|77
1731081730000|2024-11-08 16:02:10|7269.7|7254.7|7269.2|7254.2|7269.7|7254.7|7269.2|7254.2|10
1731081740000|2024-11-08 16:02:20|7266.2|7251.2|7264.2|7249.2|7266.2|7251.2|7264.2|7249.2|24
1731081750000|2024-11-08 16:02:30|7263.7|7248.7|7262.2|7247.2|7263.7|7248.7|7262.2|7247.2|31
1731081760000|2024-11-08 16:02:40|7263.2|7248.2|7263.7|7248.7|7263.7|7248.7|7263.2|7248.2|2
1731081770000|2024-11-08 16:02:50|7263.6|7248.6|7263.1|7248.1|7263.6|7248.6|7263.1|7248.1|8
1731081780000|2024-11-08 16:03:00|||||||||2
1731081790000|2024-11-08 16:03:10|7263.7|7248.7|7263.6|7248.6|7263.7|7248.7|7263.6|7248.6|5
1731081800000|2024-11-08 16:03:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|2
1731081810000|2024-11-08 16:03:30|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|5
1731081820000|2024-11-08 16:03:40|||||||||1
1731081830000|2024-11-08 16:03:50|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|7264.1|7249.1|13
1731081840000|2024-11-08 16:04:00|7263.6|7248.6|7265.7|7250.7|7265.7|7250.7|7263.6|7248.6|11
1731081850000|2024-11-08 16:04:10|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|7266.1|7251.1|0
1731081860000|2024-11-08 16:04:20|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|3
1731081890000|2024-11-08 16:04:50|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|14
1731081900000|2024-11-08 16:05:00|7268.1|7253.1|7266.7|7251.7|7268.1|7253.1|7266.6|7251.6|86
1731081910000|2024-11-08 16:05:10|7267.2|7252.2|7266.7|7251.7|7267.2|7252.2|7266.6|7251.6|37
1731081920000|2024-11-08 16:05:20|7267.2|7252.2|7270.2|7255.2|7270.2|7255.2|7267.2|7252.2|4
1731081930000|2024-11-08 16:05:30|7270.6|7255.6|7270.1|7255.1|7271.6|7256.6|7270.1|7255.1|5
1731081940000|2024-11-08 16:05:40|7269.6|7254.6|7269.2|7254.2|7269.6|7254.6|7269.1|7254.1|0
1731081950000|2024-11-08 16:05:50|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731081980000|2024-11-08 16:06:20|7269.7|7254.7|7268.7|7253.7|7269.7|7254.7|7268.7|7253.7|2
1731081990000|2024-11-08 16:06:30|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|7268.6|7253.6|1
1731082000000|2024-11-08 16:06:40|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|7268.1|7253.1|0
1731082010000|2024-11-08 16:06:50|7268.2|7253.2|7269.2|7254.2|7269.2|7254.2|7268.2|7253.2|1
1731082020000|2024-11-08 16:07:00|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|7270.6|7255.6|1
1731082030000|2024-11-08 16:07:10|7271.7|7256.7|7272.7|7257.7|7272.7|7257.7|7271.7|7256.7|4
1731082040000|2024-11-08 16:07:20|7273.6|7258.6|7274.7|7259.7|7274.7|7259.7|7273.6|7258.6|94
1731082050000|2024-11-08 16:07:30|7274.3|7259.3|7272.3|7257.3|7275.8|7260.8|7272.3|7257.3|48
1731082060000|2024-11-08 16:07:40|7272.8|7257.8|7271.8|7256.8|7272.8|7257.8|7271.8|7256.8|9
1731082070000|2024-11-08 16:07:50|||||||||1
1731082080000|2024-11-08 16:08:00|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|7272.3|7257.3|3
1731082090000|2024-11-08 16:08:10|7272.8|7257.8|7273.2|7258.2|7273.8|7258.8|7272.8|7257.8|54
1731082100000|2024-11-08 16:08:20|7272.7|7257.7|7272.2|7257.2|7272.7|7257.7|7271.7|7256.7|11
1731082110000|2024-11-08 16:08:30|||||||||1
1731082120000|2024-11-08 16:08:40|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|2
1731082130000|2024-11-08 16:08:50|7274.2|7259.2|7273.2|7258.2|7275.2|7260.2|7273.2|7258.2|4
1731082140000|2024-11-08 16:09:00|7272.7|7257.7|7272.8|7257.8|7272.8|7257.8|7272.7|7257.7|26
1731082150000|2024-11-08 16:09:10|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|7272.7|7257.7|0
1731082160000|2024-11-08 16:09:20|||||||||2
1731082170000|2024-11-08 16:09:30|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1731082180000|2024-11-08 16:09:40|||||||||1
1731082210000|2024-11-08 16:10:10|||||||||2
1731082220000|2024-11-08 16:10:20|7270.8|7255.8|7266.7|7251.7|7270.8|7255.8|7266.7|7251.7|57
1731082230000|2024-11-08 16:10:30|7265.3|7250.3|7264.7|7249.7|7265.8|7250.8|7264.7|7249.7|36
1731082240000|2024-11-08 16:10:40|7264.8|7249.8|7264.2|7249.2|7264.8|7249.8|7264.2|7249.2|10
1731082250000|2024-11-08 16:10:50|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|12
1731082260000|2024-11-08 16:11:00|||||||||6
1731082270000|2024-11-08 16:11:10|7262.3|7247.3|7259.6|7244.6|7262.3|7247.3|7259.6|7244.6|21
1731082280000|2024-11-08 16:11:20|7259.2|7244.2|7260.1|7245.1|7260.7|7245.7|7259.2|7244.2|8
1731082290000|2024-11-08 16:11:30|7258.2|7243.2|7258.2|7243.2|7258.2|7243.2|7257.6|7242.6|14
1731082300000|2024-11-08 16:11:40|7259.1|7244.1|7260.7|7245.7|7260.7|7245.7|7259.1|7244.1|10
1731082310000|2024-11-08 16:11:50|7260.2|7245.2|7258.7|7243.7|7260.2|7245.2|7258.7|7243.7|6
1731082330000|2024-11-08 16:12:10|7259.2|7244.2|7260.2|7245.2|7261.3|7246.3|7259.2|7244.2|30
1731082340000|2024-11-08 16:12:20|7260.6|7245.6|7258.7|7243.7|7260.6|7245.6|7258.7|7243.7|1
1731082350000|2024-11-08 16:12:30|||||||||4
1731082360000|2024-11-08 16:12:40|7258.2|7243.2|7260.2|7245.2|7260.2|7245.2|7258.2|7243.2|3
1731082370000|2024-11-08 16:12:50|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|7260.7|7245.7|3
1731082380000|2024-11-08 16:13:00|7261.2|7246.2|7261.7|7246.7|7261.7|7246.7|7261.2|7246.2|4
1731082390000|2024-11-08 16:13:10|7261.8|7246.8|7263.7|7248.7|7264.2|7249.2|7261.8|7246.8|11
1731082400000|2024-11-08 16:13:20|7264.2|7249.2|7264.8|7249.8|7264.8|7249.8|7264.2|7249.2|42
1731082410000|2024-11-08 16:13:30|7264.7|7249.7|7264.3|7249.3|7264.7|7249.7|7264.3|7249.3|6
1731082420000|2024-11-08 16:13:40|||||||||7
1731082430000|2024-11-08 16:13:50|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|1
1731082440000|2024-11-08 16:14:00|||||||||3
1731082450000|2024-11-08 16:14:10|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|40
1731082460000|2024-11-08 16:14:20|||||||||2
1731082470000|2024-11-08 16:14:30|7265.3|7250.3|7266.4|7251.4|7266.8|7251.8|7265.3|7250.3|53
1731082480000|2024-11-08 16:14:40|7266.9|7251.9|7267.9|7252.9|7267.9|7252.9|7266.9|7251.9|5
1731082490000|2024-11-08 16:14:50|7267.3|7252.3|7265.3|7250.3|7267.9|7252.9|7265.3|7250.3|37
1731082500000|2024-11-08 16:15:00|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|2
1731082510000|2024-11-08 16:15:10|7263.8|7248.8|7263.3|7248.3|7263.8|7248.8|7263.3|7248.3|3
1731082520000|2024-11-08 16:15:20|||||||||9
1731082530000|2024-11-08 16:15:30|7262.8|7247.8|7263.3|7248.3|7263.3|7248.3|7262.3|7247.3|11
1731082540000|2024-11-08 16:15:40|7263.4|7248.4|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|1
1731082550000|2024-11-08 16:15:50|||||||||1
1731082560000|2024-11-08 16:16:00|7263.3|7248.3|7263.8|7248.8|7263.8|7248.8|7263.3|7248.3|7
1731082570000|2024-11-08 16:16:10|||||||||8
1731082580000|2024-11-08 16:16:20|||||||||8
1731082600000|2024-11-08 16:16:40|||||||||2
1731082610000|2024-11-08 16:16:50|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|0
1731082620000|2024-11-08 16:17:00|7263.8|7248.8|7264.3|7249.3|7264.3|7249.3|7263.8|7248.8|1
1731082630000|2024-11-08 16:17:10|||||||||3
1731082640000|2024-11-08 16:17:20|||||||||2
1731082650000|2024-11-08 16:17:30|||||||||2
1731082660000|2024-11-08 16:17:40|7263.2|7248.2|7262.3|7247.3|7263.2|7248.2|7261.9|7246.9|8
1731082670000|2024-11-08 16:17:50|7262.8|7247.8|7263.8|7248.8|7263.8|7248.8|7262.8|7247.8|12
1731082680000|2024-11-08 16:18:00|7264.3|7249.3|7263.9|7248.9|7264.3|7249.3|7263.8|7248.8|5
1731082690000|2024-11-08 16:18:10|7264.3|7249.3|7262.9|7247.9|7264.8|7249.8|7262.8|7247.8|84
1731082700000|2024-11-08 16:18:20|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|0
1731082710000|2024-11-08 16:18:30|7264.3|7249.3|7263.4|7248.4|7264.3|7249.3|7262.8|7247.8|6
1731082720000|2024-11-08 16:18:40|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|7263.3|7248.3|2
1731082730000|2024-11-08 16:18:50|7263.9|7248.9|7261.3|7246.3|7263.9|7248.9|7261.3|7246.3|14
1731082740000|2024-11-08 16:19:00|7260.9|7245.9|7260.8|7245.8|7260.9|7245.9|7259.8|7244.8|5
1731082750000|2024-11-08 16:19:10|7260.9|7245.9|7260.3|7245.3|7260.9|7245.9|7259.4|7244.4|20
1731082760000|2024-11-08 16:19:20|||||||||2
1731082780000|2024-11-08 16:19:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|21
1731082790000|2024-11-08 16:19:50|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|7262.4|7247.4|26
1731082800000|2024-11-08 16:20:00|7263.4|7248.4|7263.9|7248.9|7263.9|7248.9|7263.4|7248.4|18
1731082810000|2024-11-08 16:20:10|7263.8|7248.8|7261.4|7246.4|7263.8|7248.8|7261.4|7246.4|3
1731082820000|2024-11-08 16:20:20|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|7261.9|7246.9|1
1731082830000|2024-11-08 16:20:30|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|2
1731082840000|2024-11-08 16:20:40|7259.4|7244.4|7258.4|7243.4|7259.4|7244.4|7258.4|7243.4|7
1731082850000|2024-11-08 16:20:50|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|1
1731082860000|2024-11-08 16:21:00|7259.9|7244.9|7261.4|7246.4|7261.4|7246.4|7259.9|7244.9|7
1731082870000|2024-11-08 16:21:10|||||||||4
1731082880000|2024-11-08 16:21:20|7261.5|7246.5|7262.4|7247.4|7262.4|7247.4|7261.5|7246.5|2
1731082890000|2024-11-08 16:21:30|||||||||5
1731082900000|2024-11-08 16:21:40|||||||||9
1731082910000|2024-11-08 16:21:50|7261.9|7246.9|7260.9|7245.9|7261.9|7246.9|7260.9|7245.9|4
1731082920000|2024-11-08 16:22:00|7260.5|7245.5|7260.4|7245.4|7260.5|7245.5|7259.9|7244.9|11
1731082930000|2024-11-08 16:22:10|||||||||4
1731082940000|2024-11-08 16:22:20|||||||||1
1731082950000|2024-11-08 16:22:30|||||||||10
1731082960000|2024-11-08 16:22:40|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|2
1731082980000|2024-11-08 16:23:00|7258.5|7243.5|7259.5|7244.5|7259.5|7244.5|7258.5|7243.5|77
1731083010000|2024-11-08 16:23:30|7260|7245|7260|7245|7260|7245|7260|7245|14
1731083020000|2024-11-08 16:23:40|7259.5|7244.5|7258.6|7243.6|7259.5|7244.5|7258.5|7243.5|30
1731083030000|2024-11-08 16:23:50|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|7259.1|7244.1|2
1731083040000|2024-11-08 16:24:00|7260.5|7245.5|7260.5|7245.5|7261|7246|7260|7245|21
1731083050000|2024-11-08 16:24:10|||||||||1
1731083060000|2024-11-08 16:24:20|||||||||1
1731083070000|2024-11-08 16:24:30|7259|7244|7259.1|7244.1|7259.1|7244.1|7258.5|7243.5|4
1731083090000|2024-11-08 16:24:50|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|1
1731083100000|2024-11-08 16:25:00|7259.6|7244.6|7260.5|7245.5|7260.5|7245.5|7259.6|7244.6|6
1731083110000|2024-11-08 16:25:10|7260.6|7245.6|7261.5|7246.5|7261.6|7246.6|7260.6|7245.6|7
1731083120000|2024-11-08 16:25:20|7261|7246|7261.1|7246.1|7261.1|7246.1|7261|7246|18
1731083130000|2024-11-08 16:25:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|0
1731083140000|2024-11-08 16:25:40|7261.4|7246.4|7259.5|7244.5|7261.4|7246.4|7259.5|7244.5|8
1731083150000|2024-11-08 16:25:50|7259|7244|7259|7244|7259|7244|7259|7244|78
1731083160000|2024-11-08 16:26:00|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7
1731083170000|2024-11-08 16:26:10|7257.5|7242.5|7257.5|7242.5|7258|7243|7257.5|7242.5|2
1731083180000|2024-11-08 16:26:20|7257.4|7242.4|7257.9|7242.9|7257.9|7242.9|7257.4|7242.4|68
1731083190000|2024-11-08 16:26:30|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.3|7242.3|13
1731083210000|2024-11-08 16:26:50|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|7257.9|7242.9|20
1731083220000|2024-11-08 16:27:00|||||||||2
1731083230000|2024-11-08 16:27:10|||||||||1
1731083240000|2024-11-08 16:27:20|7257.8|7242.8|7257.3|7242.3|7257.8|7242.8|7256.8|7241.8|5
1731083250000|2024-11-08 16:27:30|7256.9|7241.9|7254.8|7239.8|7256.9|7241.9|7254.8|7239.8|41
1731083260000|2024-11-08 16:27:40|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|10
1731083270000|2024-11-08 16:27:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1731083280000|2024-11-08 16:28:00|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|9
1731083290000|2024-11-08 16:28:10|7253.8|7238.8|7253.7|7238.7|7253.8|7238.8|7253.7|7238.7|11
1731083300000|2024-11-08 16:28:20|7254.3|7239.3|7255.3|7240.3|7255.3|7240.3|7254.3|7239.3|2
1731083310000|2024-11-08 16:28:30|7255.2|7240.2|7255.3|7240.3|7255.3|7240.3|7255.2|7240.2|0
1731083320000|2024-11-08 16:28:40|7255.2|7240.2|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|2
1731083330000|2024-11-08 16:28:50|7255.3|7240.3|7253.7|7238.7|7255.3|7240.3|7253.7|7238.7|18
1731083340000|2024-11-08 16:29:00|7253.2|7238.2|7254.8|7239.8|7254.8|7239.8|7252.8|7237.8|58
1731083350000|2024-11-08 16:29:10|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|7257.8|7242.8|5
1731083360000|2024-11-08 16:29:20|7257.3|7242.3|7258.3|7243.3|7258.3|7243.3|7257.3|7242.3|7
1731083380000|2024-11-08 16:29:40|7259.3|7244.3|7259.8|7244.8|7260.3|7245.3|7259.3|7244.3|11
1731083390000|2024-11-08 16:29:50|7260.3|7245.3|7260.3|7245.3|7260.8|7245.8|7259.4|7244.4|7
1731083400000|2024-11-08 16:30:00|7263.4|7248.4|7263.4|7248.4|7264.3|7249.3|7261.3|7246.3|67
1731083410000|2024-11-08 16:30:10|7262.9|7247.9|7263.4|7248.4|7263.4|7248.4|7262.9|7247.9|4
1731083420000|2024-11-08 16:30:20|7262|7247|7263.4|7248.4|7263.4|7248.4|7262|7247|1
1731083430000|2024-11-08 16:30:30|||||||||1
1731083440000|2024-11-08 16:30:40|||||||||1
1731083450000|2024-11-08 16:30:50|||||||||7
1731083460000|2024-11-08 16:31:00|||||||||21
1731083470000|2024-11-08 16:31:10|7262.9|7247.9|7262.4|7247.4|7262.9|7247.9|7261.4|7246.4|6
1731083480000|2024-11-08 16:31:20|||||||||1
1731083500000|2024-11-08 16:31:40|||||||||1
1731083520000|2024-11-08 16:32:00|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|7263.4|7248.4|3
1731083530000|2024-11-08 16:32:10|7262.9|7247.9|7262.4|7247.4|7262.9|7247.9|7262.4|7247.4|0
1731083540000|2024-11-08 16:32:20|7262.5|7247.5|7263|7248|7263.4|7248.4|7262.5|7247.5|48
1731083550000|2024-11-08 16:32:30|7261.5|7246.5|7261.9|7246.9|7262.5|7247.5|7260|7245|48
1731083560000|2024-11-08 16:32:40|7260.9|7245.9|7260.5|7245.5|7261.4|7246.4|7260.5|7245.5|2
1731083570000|2024-11-08 16:32:50|||||||||1
1731083600000|2024-11-08 16:33:20|||||||||1
1731083630000|2024-11-08 16:33:50|||||||||11
1731083640000|2024-11-08 16:34:00|7262.5|7247.5|7262.5|7247.5|7263|7248|7262.5|7247.5|15
1731083650000|2024-11-08 16:34:10|7262.4|7247.4|7261.5|7246.5|7262.4|7247.4|7258.5|7243.5|18
1731083660000|2024-11-08 16:34:20|7261|7246|7261|7246|7261.4|7246.4|7261|7246|7
1731083670000|2024-11-08 16:34:30|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|10
1731083680000|2024-11-08 16:34:40|||||||||1
1731083690000|2024-11-08 16:34:50|7261|7246|7260.9|7245.9|7261|7246|7260.9|7245.9|3
1731083700000|2024-11-08 16:35:00|7260|7245|7259.9|7244.9|7260|7245|7259.9|7244.9|0
1731083710000|2024-11-08 16:35:10|7259.5|7244.5|7260.1|7245.1|7260.1|7245.1|7259.5|7244.5|8
1731083730000|2024-11-08 16:35:30|7260.5|7245.5|7260|7245|7260.5|7245.5|7260|7245|5
1731083740000|2024-11-08 16:35:40|7260.5|7245.5|7260.1|7245.1|7260.5|7245.5|7260.1|7245.1|15
1731083750000|2024-11-08 16:35:50|7260.5|7245.5|7260.5|7245.5|7260.6|7245.6|7260.5|7245.5|2
1731083760000|2024-11-08 16:36:00|||||||||1
1731083770000|2024-11-08 16:36:10|7259|7244|7258.6|7243.6|7259.1|7244.1|7258.5|7243.5|31
1731083780000|2024-11-08 16:36:20|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|7259.6|7244.6|4
1731083790000|2024-11-08 16:36:30|7260.5|7245.5|7260.6|7245.6|7260.6|7245.6|7260.5|7245.5|3
1731083800000|2024-11-08 16:36:40|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7261.1|7246.1|7
1731083810000|2024-11-08 16:36:50|||||||||3
1731083820000|2024-11-08 16:37:00|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|7260.1|7245.1|21
1731083830000|2024-11-08 16:37:10|7259.6|7244.6|7265.8|7250.8|7266.2|7251.2|7259.6|7244.6|19
1731083840000|2024-11-08 16:37:20|7266.2|7251.2|7265.7|7250.7|7266.7|7251.7|7265.2|7250.2|7
1731083850000|2024-11-08 16:37:30|7266.2|7251.2|7264.6|7249.6|7266.2|7251.2|7264.6|7249.6|109
1731083860000|2024-11-08 16:37:40|7263.1|7248.1|7261.1|7246.1|7263.6|7248.6|7261.1|7246.1|12
1731083870000|2024-11-08 16:37:50|7261.6|7246.6|7261.5|7246.5|7262|7247|7261.5|7246.5|36
1731083890000|2024-11-08 16:38:10|7260.1|7245.1|7259.5|7244.5|7260.5|7245.5|7259.5|7244.5|12
1731083900000|2024-11-08 16:38:20|7259|7244|7257.5|7242.5|7259|7244|7257.5|7242.5|1
1731083910000|2024-11-08 16:38:30|7257|7242|7257|7242|7257|7242|7257|7242|0
1731083930000|2024-11-08 16:38:50|7256.1|7241.1|7257.5|7242.5|7257.5|7242.5|7256.1|7241.1|6
1731083940000|2024-11-08 16:39:00|7257|7242|7256.1|7241.1|7257|7242|7256.1|7241.1|2
1731083950000|2024-11-08 16:39:10|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|7255.5|7240.5|2
1731083960000|2024-11-08 16:39:20|7255.6|7240.6|7256.7|7241.7|7256.7|7241.7|7255.6|7240.6|13
1731083970000|2024-11-08 16:39:30|7259.1|7244.1|7258.1|7243.1|7259.1|7244.1|7258.1|7243.1|9
1731083990000|2024-11-08 16:39:50|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|7258.6|7243.6|30
1731084000000|2024-11-08 16:40:00|||||||||4
1731084010000|2024-11-08 16:40:10|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|7256.6|7241.6|4
1731084020000|2024-11-08 16:40:20|7257.1|7242.1|7256.6|7241.6|7257.1|7242.1|7256.6|7241.6|6
1731084030000|2024-11-08 16:40:30|7257.5|7242.5|7257.6|7242.6|7257.6|7242.6|7257.5|7242.5|3
1731084040000|2024-11-08 16:40:40|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|7258.1|7243.1|6
1731084060000|2024-11-08 16:41:00|7257.6|7242.6|7256.6|7241.6|7257.6|7242.6|7256.1|7241.1|4
1731084080000|2024-11-08 16:41:20|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|3
1731084090000|2024-11-08 16:41:30|7254.6|7239.6|7255.1|7240.1|7255.1|7240.1|7254.6|7239.6|4
1731084100000|2024-11-08 16:41:40|7255.6|7240.6|7255.1|7240.1|7255.6|7240.6|7255.1|7240.1|2
1731084110000|2024-11-08 16:41:50|7255|7240|7254.6|7239.6|7255|7240|7254.1|7239.1|3
1731084130000|2024-11-08 16:42:10|||||||||3
1731084140000|2024-11-08 16:42:20|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|4
1731084150000|2024-11-08 16:42:30|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|7253.6|7238.6|9
1731084160000|2024-11-08 16:42:40|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|7254.6|7239.6|0
1731084170000|2024-11-08 16:42:50|||||||||1
1731084180000|2024-11-08 16:43:00|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|7254.1|7239.1|2
1731084190000|2024-11-08 16:43:10|7253.5|7238.5|7254|7239|7254.5|7239.5|7253|7238|55
1731084200000|2024-11-08 16:43:20|7254.5|7239.5|7253|7238|7254.5|7239.5|7253|7238|8
1731084210000|2024-11-08 16:43:30|7252.5|7237.5|7254.5|7239.5|7254.5|7239.5|7252.5|7237.5|31
1731084220000|2024-11-08 16:43:40|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7253|7238|7
1731084230000|2024-11-08 16:43:50|7253.9|7238.9|7254.4|7239.4|7254.4|7239.4|7253.9|7238.9|1
1731084240000|2024-11-08 16:44:00|||||||||9
1731084250000|2024-11-08 16:44:10|||||||||2
1731084260000|2024-11-08 16:44:20|7254.8|7239.8|7254.9|7239.9|7254.9|7239.9|7254.8|7239.8|6
1731084270000|2024-11-08 16:44:30|7255.4|7240.4|7257.9|7242.9|7257.9|7242.9|7255.4|7240.4|7
1731084280000|2024-11-08 16:44:40|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|7258.4|7243.4|1
1731084300000|2024-11-08 16:45:00|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|7258.9|7243.9|2
1731084310000|2024-11-08 16:45:10|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|1
1731084320000|2024-11-08 16:45:20|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|7259.9|7244.9|0
1731084330000|2024-11-08 16:45:30|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|7259.4|7244.4|3
1731084340000|2024-11-08 16:45:40|7259.3|7244.3|7257.9|7242.9|7259.3|7244.3|7257.4|7242.4|2
1731084350000|2024-11-08 16:45:50|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|5
1731084360000|2024-11-08 16:46:00|7259|7244|7262|7247|7262|7247|7259|7244|4
1731084370000|2024-11-08 16:46:10|7263.5|7248.5|7264|7249|7264.5|7249.5|7263|7248|21
1731084380000|2024-11-08 16:46:20|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|7264.6|7249.6|1
1731084390000|2024-11-08 16:46:30|7265|7250|7264.5|7249.5|7265|7250|7263.5|7248.5|7
1731084440000|2024-11-08 16:47:20|||||||||1
1731084460000|2024-11-08 16:47:40|7261.5|7246.5|7261.5|7246.5|7261.5|7246.5|7260.5|7245.5|30
1731084470000|2024-11-08 16:47:50|7262|7247|7261|7246|7262|7247|7261|7246|4
1731084490000|2024-11-08 16:48:10|||||||||4
1731084500000|2024-11-08 16:48:20|7260.9|7245.9|7261|7246|7261.5|7246.5|7260.9|7245.9|6
1731084510000|2024-11-08 16:48:30|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|1
1731084540000|2024-11-08 16:49:00|7260|7245|7260|7245|7260|7245|7260|7245|1
1731084550000|2024-11-08 16:49:10|||||||||1
1731084560000|2024-11-08 16:49:20|||||||||21
1731084570000|2024-11-08 16:49:30|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|10
1731084580000|2024-11-08 16:49:40|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|23
1731084590000|2024-11-08 16:49:50|7260.5|7245.5|7260.3|7245.3|7260.5|7245.5|7260.3|7245.3|16
1731084600000|2024-11-08 16:50:00|7261.3|7246.3|7260.3|7245.3|7261.3|7246.3|7260.3|7245.3|11
1731084630000|2024-11-08 16:50:30|||||||||3
1731084650000|2024-11-08 16:50:50|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|7260.2|7245.2|18
1731084660000|2024-11-08 16:51:00|7259.8|7244.8|7257.7|7242.7|7259.8|7244.8|7257.7|7242.7|52
1731084670000|2024-11-08 16:51:10|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|0
1731084690000|2024-11-08 16:51:30|7257.1|7242.1|7256.7|7241.7|7257.2|7242.2|7256.7|7241.7|54
1731084700000|2024-11-08 16:51:40|7257.2|7242.2|7256.1|7241.1|7257.2|7242.2|7256.1|7241.1|17
1731084720000|2024-11-08 16:52:00|7255.6|7240.6|7255.1|7240.1|7255.6|7240.6|7255.1|7240.1|22
1731084750000|2024-11-08 16:52:30|7256.6|7241.6|7256.1|7241.1|7256.6|7241.6|7256.1|7241.1|3
1731084760000|2024-11-08 16:52:40|||||||||2
1731084780000|2024-11-08 16:53:00|||||||||1
1731084790000|2024-11-08 16:53:10|7256|7241|7255.1|7240.1|7256|7241|7255.1|7240.1|1
1731084800000|2024-11-08 16:53:20|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|7256.1|7241.1|15
1731084810000|2024-11-08 16:53:30|||||||||1
1731084820000|2024-11-08 16:53:40|||||||||12
1731084830000|2024-11-08 16:53:50|7255|7240|7255|7240|7255.1|7240.1|7255|7240|28
1731084840000|2024-11-08 16:54:00|||||||||1
1731084850000|2024-11-08 16:54:10|||||||||1
1731084860000|2024-11-08 16:54:20|||||||||18
1731084870000|2024-11-08 16:54:30|7254.4|7239.4|7253.9|7238.9|7254.4|7239.4|7253.9|7238.9|14
1731084880000|2024-11-08 16:54:40|7252.5|7237.5|7252.9|7237.9|7252.9|7237.9|7252.5|7237.5|20
1731084890000|2024-11-08 16:54:50|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|4
1731084900000|2024-11-08 16:55:00|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|1
1731084910000|2024-11-08 16:55:10|||||||||1
1731084920000|2024-11-08 16:55:20|7252.4|7237.4|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|20
1731084930000|2024-11-08 16:55:30|7252.4|7237.4|7255.5|7240.5|7255.5|7240.5|7252.4|7237.4|11
1731084940000|2024-11-08 16:55:40|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|2
1731084950000|2024-11-08 16:55:50|||||||||2
1731084960000|2024-11-08 16:56:00|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1731084970000|2024-11-08 16:56:10|||||||||1
1731084980000|2024-11-08 16:56:20|7254|7239|7255.5|7240.5|7255.5|7240.5|7254|7239|7
1731084990000|2024-11-08 16:56:30|7255.9|7240.9|7255.4|7240.4|7255.9|7240.9|7255.4|7240.4|0
1731085000000|2024-11-08 16:56:40|7254.5|7239.5|7254.9|7239.9|7255|7240|7254.5|7239.5|1
1731085010000|2024-11-08 16:56:50|7255.5|7240.5|7256.4|7241.4|7256.5|7241.5|7255.5|7240.5|6
1731085020000|2024-11-08 16:57:00|||||||||10
1731085030000|2024-11-08 16:57:10|||||||||15
1731085050000|2024-11-08 16:57:30|7256.9|7241.9|7255.9|7240.9|7256.9|7241.9|7255.9|7240.9|3
1731085060000|2024-11-08 16:57:40|7256.4|7241.4|7256.4|7241.4|7256.9|7241.9|7254.9|7239.9|57
1731085070000|2024-11-08 16:57:50|||||||||1
1731085080000|2024-11-08 16:58:00|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|7256.3|7241.3|1
1731085090000|2024-11-08 16:58:10|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|7255.9|7240.9|3
1731085100000|2024-11-08 16:58:20|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7254.9|7239.9|7
1731085110000|2024-11-08 16:58:30|||||||||24
1731085120000|2024-11-08 16:58:40|7255|7240|7256|7241|7256|7241|7255|7240|4
1731085130000|2024-11-08 16:58:50|7257.8|7242.8|7257|7242|7258|7243|7257|7242|12
1731085140000|2024-11-08 16:59:00|7256.5|7241.5|7257|7242|7257|7242|7256|7241|8
1731085150000|2024-11-08 16:59:10|7257.5|7242.5|7261.5|7246.5|7261.5|7246.5|7257.5|7242.5|5
1731085160000|2024-11-08 16:59:20|7261.9|7246.9|7260.4|7245.4|7261.9|7246.9|7260.4|7245.4|3
1731085170000|2024-11-08 16:59:30|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|7259.5|7244.5|0
1731085180000|2024-11-08 16:59:40|7259|7244|7259|7244|7259|7244|7258|7243|13
1731085190000|2024-11-08 16:59:50|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|7258.5|7243.5|25
1731085200000|2024-11-08 17:00:00|7263.7|7248.7|7228.4|7213.4|7263.7|7248.7|7228.4|7213.4|142
1731085210000|2024-11-08 17:00:10|7228.3|7213.3|7228.7|7213.7|7228.7|7213.7|7226.3|7211.3|73
1731085220000|2024-11-08 17:00:20|7231.7|7216.7|7229.1|7214.1|7231.7|7216.7|7229.1|7214.1|29
1731085230000|2024-11-08 17:00:30|7229.6|7214.6|7235.2|7220.2|7235.2|7220.2|7229.1|7214.1|119
1731085240000|2024-11-08 17:00:40|7235.7|7220.7|7238.1|7223.1|7241.7|7226.7|7235.7|7220.7|11
1731085250000|2024-11-08 17:00:50|7237.7|7222.7|7240.2|7225.2|7240.2|7225.2|7236.7|7221.7|4
1731085260000|2024-11-08 17:01:00|7240.7|7225.7|7235.8|7220.8|7240.7|7225.7|7235.8|7220.8|2
1731085270000|2024-11-08 17:01:10|7235.3|7220.3|7235.9|7220.9|7240.8|7225.8|7235.3|7220.3|15
1731085280000|2024-11-08 17:01:20|7235.8|7220.8|7245.9|7230.9|7245.9|7230.9|7235.8|7220.8|58
1731085290000|2024-11-08 17:01:30|7246.3|7231.3|7245.8|7230.8|7246.3|7231.3|7245.3|7230.3|0
1731085300000|2024-11-08 17:01:40|7244.4|7229.4|7244.3|7229.3|7244.8|7229.8|7243.8|7228.8|13
1731085310000|2024-11-08 17:01:50|7246.8|7231.8|7246.3|7231.3|7246.8|7231.8|7246.3|7231.3|14
1731085320000|2024-11-08 17:02:00|7245.8|7230.8|7253.9|7238.9|7253.9|7238.9|7245.8|7230.8|139
1731085330000|2024-11-08 17:02:10|7252.8|7237.8|7251.9|7236.9|7252.8|7237.8|7251.9|7236.9|7
1731085340000|2024-11-08 17:02:20|7252.4|7237.4|7255.3|7240.3|7255.3|7240.3|7251.9|7236.9|8
1731085350000|2024-11-08 17:02:30|7254.4|7239.4|7251.9|7236.9|7254.4|7239.4|7251.4|7236.4|40
1731085360000|2024-11-08 17:02:40|7250.9|7235.9|7249.4|7234.4|7250.9|7235.9|7248.4|7233.4|9
1731085370000|2024-11-08 17:02:50|7248.4|7233.4|7249.4|7234.4|7249.4|7234.4|7248.4|7233.4|2
1731085380000|2024-11-08 17:03:00|7250|7235|7250|7235|7250|7235|7250|7235|4
1731085390000|2024-11-08 17:03:10|7253.5|7238.5|7253|7238|7253.5|7238.5|7253|7238|2
1731085400000|2024-11-08 17:03:20|7252.5|7237.5|7250.5|7235.5|7252.5|7237.5|7249.5|7234.5|4
1731085410000|2024-11-08 17:03:30|7250.4|7235.4|7249.9|7234.9|7250.4|7235.4|7249.4|7234.4|26
1731085430000|2024-11-08 17:03:50|||||||||3
1731085440000|2024-11-08 17:04:00|||||||||1
1731085450000|2024-11-08 17:04:10|7248.5|7233.5|7239|7224|7248.5|7233.5|7239|7224|17
1731085460000|2024-11-08 17:04:20|7239.4|7224.4|7242.9|7227.9|7242.9|7227.9|7239.4|7224.4|9
1731085470000|2024-11-08 17:04:30|7243|7228|7243|7228|7243|7228|7243|7228|1
1731085480000|2024-11-08 17:04:40|7243.5|7228.5|7245|7230|7245|7230|7243.5|7228.5|1
1731085490000|2024-11-08 17:04:50|7242.5|7227.5|7243|7228|7244.4|7229.4|7242.5|7227.5|7
1731085500000|2024-11-08 17:05:00|7244.9|7229.9|7246|7231|7246|7231|7244.9|7229.9|1
1731085510000|2024-11-08 17:05:10|7247.5|7232.5|7251|7236|7251|7236|7247.4|7232.4|8
1731085520000|2024-11-08 17:05:20|7251.4|7236.4|7252.4|7237.4|7252.4|7237.4|7250.9|7235.9|3
1731085530000|2024-11-08 17:05:30|7252.5|7237.5|7252.9|7237.9|7252.9|7237.9|7252.4|7237.4|15
1731085550000|2024-11-08 17:05:50|7253|7238|7253|7238|7253.4|7238.4|7252.9|7237.9|1
1731085560000|2024-11-08 17:06:00|7253.5|7238.5|7249.5|7234.5|7253.5|7238.5|7249.5|7234.5|11
1731085570000|2024-11-08 17:06:10|7249.4|7234.4|7247.9|7232.9|7249.4|7234.4|7247.9|7232.9|4
1731085580000|2024-11-08 17:06:20|7248.4|7233.4|7248.4|7233.4|7248.5|7233.5|7248.4|7233.4|1
1731085610000|2024-11-08 17:06:50|7247.4|7232.4|7245.4|7230.4|7247.5|7232.5|7245.4|7230.4|37
1731085620000|2024-11-08 17:07:00|7244.5|7229.5|7242.5|7227.5|7244.5|7229.5|7242.5|7227.5|7
1731085630000|2024-11-08 17:07:10|7243|7228|7240.4|7225.4|7243|7228|7240.4|7225.4|7
1731085640000|2024-11-08 17:07:20|7239|7224|7238.4|7223.4|7240|7225|7237.4|7222.4|12
1731085650000|2024-11-08 17:07:30|7237.9|7222.9|7235.5|7220.5|7237.9|7222.9|7235.5|7220.5|9
1731085660000|2024-11-08 17:07:40|||||||||3
1731085670000|2024-11-08 17:07:50|7237.4|7222.4|7237|7222|7237.5|7222.5|7236.9|7221.9|5
1731085680000|2024-11-08 17:08:00|7237.5|7222.5|7237.5|7222.5|7238.5|7223.5|7237.5|7222.5|4
1731085690000|2024-11-08 17:08:10|7241|7226|7245.5|7230.5|7245.5|7230.5|7241|7226|27
1731085700000|2024-11-08 17:08:20|||||||||2
1731085710000|2024-11-08 17:08:30|7243|7228|7242|7227|7243|7228|7242|7227|7
1731085720000|2024-11-08 17:08:40|7238.5|7223.5|7238|7223|7238.5|7223.5|7238|7223|3
1731085730000|2024-11-08 17:08:50|7237.5|7222.5|7237|7222|7237.5|7222.5|7237|7222|7
1731085740000|2024-11-08 17:09:00|7236.5|7221.5|7239.1|7224.1|7239.1|7224.1|7236.5|7221.5|10
1731085750000|2024-11-08 17:09:10|7240|7225|7241|7226|7241.1|7226.1|7239.1|7224.1|3
1731085770000|2024-11-08 17:09:30|7241.5|7226.5|7240.5|7225.5|7241.5|7226.5|7240.5|7225.5|13
1731085780000|2024-11-08 17:09:40|7237|7222|7233.5|7218.5|7237|7222|7233.5|7218.5|2
1731085800000|2024-11-08 17:10:00|7233.6|7218.6|7235|7220|7235|7220|7233.6|7218.6|4
1731085810000|2024-11-08 17:10:10|7236|7221|7236|7221|7236|7221|7236|7221|3
1731085820000|2024-11-08 17:10:20|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|7237.4|7222.4|2
1731085830000|2024-11-08 17:10:30|7238|7223|7239.5|7224.5|7242|7227|7238|7223|11
1731085840000|2024-11-08 17:10:40|7239.4|7224.4|7240.5|7225.5|7240.5|7225.5|7239.4|7224.4|3
1731085850000|2024-11-08 17:10:50|||||||||1
1731085860000|2024-11-08 17:11:00|7242.5|7227.5|7244|7229|7244|7229|7242.5|7227.5|5
1731085870000|2024-11-08 17:11:10|7244.5|7229.5|7244.4|7229.4|7246|7231|7244.4|7229.4|2
1731085880000|2024-11-08 17:11:20|7243.9|7228.9|7242.9|7227.9|7243.9|7228.9|7242.9|7227.9|2
1731085890000|2024-11-08 17:11:30|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|7242.5|7227.5|3
1731085900000|2024-11-08 17:11:40|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|7239.5|7224.5|32
1731085910000|2024-11-08 17:11:50|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|7237.1|7222.1|1
1731085920000|2024-11-08 17:12:00|7237.5|7222.5|7238.5|7223.5|7239.6|7224.6|7237.5|7222.5|3
1731085930000|2024-11-08 17:12:10|7238|7223|7238.6|7223.6|7238.6|7223.6|7238|7223|25
1731085940000|2024-11-08 17:12:20|||||||||3
1731085950000|2024-11-08 17:12:30|||||||||4
1731085970000|2024-11-08 17:12:50|7238.5|7223.5|7238.1|7223.1|7238.5|7223.5|7238.1|7223.1|3
1731085980000|2024-11-08 17:13:00|||||||||1
1731086010000|2024-11-08 17:13:30|7239.7|7224.7|7239.1|7224.1|7240.2|7225.2|7239.1|7224.1|4
1731086020000|2024-11-08 17:13:40|7240.2|7225.2|7242.7|7227.7|7242.7|7227.7|7240.2|7225.2|7
1731086030000|2024-11-08 17:13:50|7240.2|7225.2|7242.2|7227.2|7242.2|7227.2|7240.2|7225.2|8
1731086040000|2024-11-08 17:14:00|7242.1|7227.1|7241.1|7226.1|7242.1|7227.1|7241.1|7226.1|0
1731086050000|2024-11-08 17:14:10|7241.2|7226.2|7242.1|7227.1|7243.1|7228.1|7241.2|7226.2|12
1731086060000|2024-11-08 17:14:20|7241.2|7226.2|7239.6|7224.6|7241.2|7226.2|7239.6|7224.6|9
1731086070000|2024-11-08 17:14:30|7239.1|7224.1|7239.6|7224.6|7239.6|7224.6|7239.1|7224.1|10
1731086080000|2024-11-08 17:14:40|7241.1|7226.1|7242.6|7227.6|7242.6|7227.6|7241.1|7226.1|1
1731086090000|2024-11-08 17:14:50|7242.5|7227.5|7240.6|7225.6|7242.5|7227.5|7240.6|7225.6|7
1731086100000|2024-11-08 17:15:00|7241.1|7226.1|7241.2|7226.2|7241.2|7226.2|7241.1|7226.1|2
1731086110000|2024-11-08 17:15:10|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|1
1731086120000|2024-11-08 17:15:20|||||||||1
1731086130000|2024-11-08 17:15:30|7240.6|7225.6|7241.6|7226.6|7241.6|7226.6|7240.6|7225.6|3
1731086140000|2024-11-08 17:15:40|7241.1|7226.1|7241.6|7226.6|7241.6|7226.6|7241.1|7226.1|24
1731086150000|2024-11-08 17:15:50|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|1
1731086160000|2024-11-08 17:16:00|7241.8|7226.8|7243.7|7228.7|7243.7|7228.7|7241.8|7226.8|3
1731086170000|2024-11-08 17:16:10|||||||||1
1731086190000|2024-11-08 17:16:30|||||||||1
1731086200000|2024-11-08 17:16:40|7243.2|7228.2|7243.1|7228.1|7243.2|7228.2|7243.1|7228.1|3
1731086210000|2024-11-08 17:16:50|7242.6|7227.6|7243.1|7228.1|7243.1|7228.1|7242.1|7227.1|3
1731086220000|2024-11-08 17:17:00|7241.7|7226.7|7239.2|7224.2|7241.7|7226.7|7239.2|7224.2|10
1731086230000|2024-11-08 17:17:10|7240.7|7225.7|7242.1|7227.1|7242.2|7227.2|7240.7|7225.7|3
1731086240000|2024-11-08 17:17:20|7241.6|7226.6|7241.7|7226.7|7241.7|7226.7|7241.6|7226.6|0
1731086250000|2024-11-08 17:17:30|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|7242.1|7227.1|1
1731086270000|2024-11-08 17:17:50|7241.7|7226.7|7241.6|7226.6|7241.7|7226.7|7241.6|7226.6|2
1731086280000|2024-11-08 17:18:00|7241.7|7226.7|7241.6|7226.6|7243.6|7228.6|7241.6|7226.6|5
1731086290000|2024-11-08 17:18:10|||||||||1
1731086300000|2024-11-08 17:18:20|7241.2|7226.2|7238.7|7223.7|7241.2|7226.2|7238.7|7223.7|6
1731086310000|2024-11-08 17:18:30|||||||||5
1731086330000|2024-11-08 17:18:50|7238.2|7223.2|7238.7|7223.7|7238.7|7223.7|7238.2|7223.2|6
1731086340000|2024-11-08 17:19:00|7238.2|7223.2|7239.7|7224.7|7239.7|7224.7|7238.2|7223.2|45
1731086350000|2024-11-08 17:19:10|7239.2|7224.2|7240.8|7225.8|7240.8|7225.8|7239.2|7224.2|29
1731086370000|2024-11-08 17:19:30|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7240.8|7225.8|7
1731086390000|2024-11-08 17:19:50|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|17
1731086400000|2024-11-08 17:20:00|7241.9|7226.9|7242.8|7227.8|7243.3|7228.3|7241.9|7226.9|3
1731086410000|2024-11-08 17:20:10|7243.3|7228.3|7244.3|7229.3|7245.3|7230.3|7243.3|7228.3|10
1731086420000|2024-11-08 17:20:20|7243.8|7228.8|7243.3|7228.3|7243.8|7228.8|7243.3|7228.3|3
1731086430000|2024-11-08 17:20:30|||||||||15
1731086440000|2024-11-08 17:20:40|||||||||1
1731086450000|2024-11-08 17:20:50|||||||||1
1731086460000|2024-11-08 17:21:00|||||||||1
1731086470000|2024-11-08 17:21:10|7243.8|7228.8|7244.3|7229.3|7244.3|7229.3|7243.8|7228.8|3
1731086480000|2024-11-08 17:21:20|7244.1|7229.1|7242.2|7227.2|7244.1|7229.1|7242.2|7227.2|105
1731086490000|2024-11-08 17:21:30|7241.2|7226.2|7239.7|7224.7|7241.2|7226.2|7239.7|7224.7|5
1731086500000|2024-11-08 17:21:40|7239.2|7224.2|7239.7|7224.7|7239.7|7224.7|7239.2|7224.2|2
1731086510000|2024-11-08 17:21:50|7239.2|7224.2|7238.2|7223.2|7239.2|7224.2|7238.2|7223.2|2
1731086520000|2024-11-08 17:22:00|7239.3|7224.3|7239.3|7224.3|7240.2|7225.2|7238.8|7223.8|16
1731086530000|2024-11-08 17:22:10|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.3|7223.3|2
1731086540000|2024-11-08 17:22:20|7239.3|7224.3|7239.8|7224.8|7240.8|7225.8|7239.3|7224.3|4
1731086550000|2024-11-08 17:22:30|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|2
1731086560000|2024-11-08 17:22:40|7239.8|7224.8|7239.7|7224.7|7239.8|7224.8|7239.7|7224.7|5
1731086570000|2024-11-08 17:22:50|7238.3|7223.3|7239.3|7224.3|7239.3|7224.3|7238.3|7223.3|1
1731086590000|2024-11-08 17:23:10|7239.8|7224.8|7239.8|7224.8|7241.3|7226.3|7239.8|7224.8|6
1731086600000|2024-11-08 17:23:20|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|1
1731086610000|2024-11-08 17:23:30|7237.8|7222.8|7237.8|7222.8|7238.8|7223.8|7237.3|7222.3|14
1731086620000|2024-11-08 17:23:40|||||||||1
1731086640000|2024-11-08 17:24:00|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|1
1731086650000|2024-11-08 17:24:10|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|10
1731086660000|2024-11-08 17:24:20|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|3
1731086670000|2024-11-08 17:24:30|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|7238.4|7223.4|9
1731086680000|2024-11-08 17:24:40|7239.4|7224.4|7240.3|7225.3|7240.3|7225.3|7239.4|7224.4|1
1731086690000|2024-11-08 17:24:50|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|2
1731086700000|2024-11-08 17:25:00|7240.9|7225.9|7242.4|7227.4|7242.4|7227.4|7240.9|7225.9|24
1731086710000|2024-11-08 17:25:10|7242.9|7227.9|7241.9|7226.9|7242.9|7227.9|7241.9|7226.9|1
1731086720000|2024-11-08 17:25:20|7242.3|7227.3|7242.8|7227.8|7242.9|7227.9|7242.3|7227.3|10
1731086750000|2024-11-08 17:25:50|7242.3|7227.3|7239.8|7224.8|7242.3|7227.3|7239.8|7224.8|90
1731086760000|2024-11-08 17:26:00|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|7240.3|7225.3|2
1731086770000|2024-11-08 17:26:10|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|2
1731086780000|2024-11-08 17:26:20|7241.3|7226.3|7245.9|7230.9|7245.9|7230.9|7241.3|7226.3|13
1731086790000|2024-11-08 17:26:30|7245.8|7230.8|7245.9|7230.9|7245.9|7230.9|7245.8|7230.8|1
1731086800000|2024-11-08 17:26:40|7246.4|7231.4|7247.9|7232.9|7247.9|7232.9|7246.4|7231.4|0
1731086810000|2024-11-08 17:26:50|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|1
1731086820000|2024-11-08 17:27:00|7246.4|7231.4|7246.4|7231.4|7246.8|7231.8|7245.3|7230.3|7
1731086830000|2024-11-08 17:27:10|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7246.9|7231.9|1
1731086840000|2024-11-08 17:27:20|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1731086850000|2024-11-08 17:27:30|7247.8|7232.8|7247.9|7232.9|7247.9|7232.9|7247.8|7232.8|0
1731086860000|2024-11-08 17:27:40|7248.4|7233.4|7245.9|7230.9|7248.4|7233.4|7245.9|7230.9|5
1731086870000|2024-11-08 17:27:50|7246.4|7231.4|7246.9|7231.9|7246.9|7231.9|7246.4|7231.4|10
1731086880000|2024-11-08 17:28:00|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|0
1731086890000|2024-11-08 17:28:10|7246.9|7231.9|7244.9|7229.9|7246.9|7231.9|7244.3|7229.3|5
1731086900000|2024-11-08 17:28:20|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|0
1731086930000|2024-11-08 17:28:50|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7
1731086940000|2024-11-08 17:29:00|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|16
1731086950000|2024-11-08 17:29:10|7244.8|7229.8|7244.9|7229.9|7244.9|7229.9|7244.8|7229.8|20
1731086960000|2024-11-08 17:29:20|7245.4|7230.4|7246.4|7231.4|7246.4|7231.4|7245.4|7230.4|8
1731086970000|2024-11-08 17:29:30|7247.9|7232.9|7247.3|7232.3|7247.9|7232.9|7245.9|7230.9|16
1731086980000|2024-11-08 17:29:40|7246.3|7231.3|7246.3|7231.3|7246.4|7231.4|7246.3|7231.3|5
1731087000000|2024-11-08 17:30:00|7246.4|7231.4|7246.3|7231.3|7246.4|7231.4|7246.3|7231.3|2
1731087010000|2024-11-08 17:30:10|7246.4|7231.4|7246.3|7231.3|7246.4|7231.4|7246.3|7231.3|0
1731087020000|2024-11-08 17:30:20|||||||||1
1731087030000|2024-11-08 17:30:30|7246.4|7231.4|7249.9|7234.9|7249.9|7234.9|7246.4|7231.4|127
1731087040000|2024-11-08 17:30:40|7250|7235|7248.9|7233.9|7250.9|7235.9|7248.9|7233.9|3
1731087050000|2024-11-08 17:30:50|7249.4|7234.4|7248.4|7233.4|7250|7235|7248.4|7233.4|55
1731087060000|2024-11-08 17:31:00|7248.9|7233.9|7247.4|7232.4|7249.9|7234.9|7247.4|7232.4|3
1731087070000|2024-11-08 17:31:10|7248|7233|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|1
1731087080000|2024-11-08 17:31:20|7248.9|7233.9|7243.4|7228.4|7248.9|7233.9|7243.4|7228.4|33
1731087090000|2024-11-08 17:31:30|7243.9|7228.9|7243.9|7228.9|7244.4|7229.4|7243.9|7228.9|3
1731087100000|2024-11-08 17:31:40|7244.4|7229.4|7244.9|7229.9|7244.9|7229.9|7244.4|7229.4|6
1731087110000|2024-11-08 17:31:50|7245.9|7230.9|7246.9|7231.9|7246.9|7231.9|7245.9|7230.9|2
1731087120000|2024-11-08 17:32:00|7245.9|7230.9|7248.9|7233.9|7249|7234|7245.9|7230.9|4
1731087130000|2024-11-08 17:32:10|7249|7234|7249.9|7234.9|7249.9|7234.9|7249|7234|0
1731087140000|2024-11-08 17:32:20|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|1
1731087150000|2024-11-08 17:32:30|7249.4|7234.4|7248.9|7233.9|7249.4|7234.4|7248.9|7233.9|3
1731087160000|2024-11-08 17:32:40|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.3|7233.3|36
1731087170000|2024-11-08 17:32:50|||||||||1
1731087180000|2024-11-08 17:33:00|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|4
1731087190000|2024-11-08 17:33:10|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|7245.9|7230.9|0
1731087200000|2024-11-08 17:33:20|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|1
1731087210000|2024-11-08 17:33:30|7247.3|7232.3|7246.8|7231.8|7247.8|7232.8|7245.8|7230.8|6
1731087220000|2024-11-08 17:33:40|7246.3|7231.3|7247.4|7232.4|7247.8|7232.8|7246.3|7231.3|1
1731087240000|2024-11-08 17:34:00|7247.8|7232.8|7247.3|7232.3|7247.8|7232.8|7247.3|7232.3|10
1731087250000|2024-11-08 17:34:10|7247.4|7232.4|7247.3|7232.3|7247.4|7232.4|7247.3|7232.3|2
1731087280000|2024-11-08 17:34:40|||||||||1
1731087300000|2024-11-08 17:35:00|7247.2|7232.2|7246.8|7231.8|7247.2|7232.2|7245.8|7230.8|6
1731087310000|2024-11-08 17:35:10|7246.9|7231.9|7245.3|7230.3|7247.3|7232.3|7244.8|7229.8|27
1731087320000|2024-11-08 17:35:20|7245.4|7230.4|7244.8|7229.8|7245.4|7230.4|7244.8|7229.8|2
1731087330000|2024-11-08 17:35:30|7244.9|7229.9|7244.4|7229.4|7245.3|7230.3|7244.4|7229.4|2
1731087340000|2024-11-08 17:35:40|7244.8|7229.8|7245.4|7230.4|7245.4|7230.4|7244.8|7229.8|1
1731087350000|2024-11-08 17:35:50|7245.3|7230.3|7245.4|7230.4|7245.4|7230.4|7245.3|7230.3|0
1731087360000|2024-11-08 17:36:00|7245.3|7230.3|7245.3|7230.3|7245.4|7230.4|7244.9|7229.9|4
1731087370000|2024-11-08 17:36:10|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|7245.4|7230.4|1
1731087380000|2024-11-08 17:36:20|7245.9|7230.9|7244.9|7229.9|7245.9|7230.9|7244.8|7229.8|4
1731087390000|2024-11-08 17:36:30|7244.8|7229.8|7243.4|7228.4|7244.9|7229.9|7243.4|7228.4|25
1731087410000|2024-11-08 17:36:50|7244.3|7229.3|7243.9|7228.9|7244.4|7229.4|7243.9|7228.9|2
1731087420000|2024-11-08 17:37:00|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|7243.4|7228.4|3
1731087430000|2024-11-08 17:37:10|7243.9|7228.9|7243.8|7228.8|7243.9|7228.9|7243.4|7228.4|3
1731087440000|2024-11-08 17:37:20|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|0
1731087450000|2024-11-08 17:37:30|7244.4|7229.4|7244.9|7229.9|7247.4|7232.4|7244.4|7229.4|83
1731087460000|2024-11-08 17:37:40|7244.8|7229.8|7247.4|7232.4|7247.4|7232.4|7244.8|7229.8|20
1731087480000|2024-11-08 17:38:00|7247.8|7232.8|7247.4|7232.4|7247.8|7232.8|7247.4|7232.4|0
1731087490000|2024-11-08 17:38:10|7247.9|7232.9|7248.4|7233.4|7248.4|7233.4|7247.9|7232.9|3
1731087500000|2024-11-08 17:38:20|7248.9|7233.9|7247.4|7232.4|7248.9|7233.9|7246.9|7231.9|3
1731087510000|2024-11-08 17:38:30|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|7247.9|7232.9|0
1731087520000|2024-11-08 17:38:40|7248.4|7233.4|7248.9|7233.9|7248.9|7233.9|7248.4|7233.4|3
1731087530000|2024-11-08 17:38:50|7249.4|7234.4|7248.4|7233.4|7249.4|7234.4|7248.4|7233.4|0
1731087540000|2024-11-08 17:39:00|||||||||2
1731087550000|2024-11-08 17:39:10|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|7248.9|7233.9|5
1731087560000|2024-11-08 17:39:20|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1731087580000|2024-11-08 17:39:40|||||||||3
1731087600000|2024-11-08 17:40:00|7247.9|7232.9|7247.4|7232.4|7247.9|7232.9|7246.9|7231.9|4
1731087610000|2024-11-08 17:40:10|7247.9|7232.9|7246.9|7231.9|7247.9|7232.9|7246.9|7231.9|2
1731087620000|2024-11-08 17:40:20|7246.5|7231.5|7246.9|7231.9|7246.9|7231.9|7246.5|7231.5|1
1731087630000|2024-11-08 17:40:30|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|7246.4|7231.4|1
1731087640000|2024-11-08 17:40:40|||||||||3
1731087660000|2024-11-08 17:41:00|7245.9|7230.9|7245.4|7230.4|7245.9|7230.9|7245.4|7230.4|3
1731087670000|2024-11-08 17:41:10|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|7243.9|7228.9|8
1731087680000|2024-11-08 17:41:20|7242.9|7227.9|7244.4|7229.4|7244.4|7229.4|7242.9|7227.9|10
1731087690000|2024-11-08 17:41:30|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|7244.9|7229.9|10
1731087700000|2024-11-08 17:41:40|7245.4|7230.4|7247.9|7232.9|7247.9|7232.9|7245.4|7230.4|4
1731087710000|2024-11-08 17:41:50|7247.4|7232.4|7247.5|7232.5|7248|7233|7246.9|7231.9|13
1731087720000|2024-11-08 17:42:00|7248|7233|7246.5|7231.5|7248|7233|7246.5|7231.5|2
1731087730000|2024-11-08 17:42:10|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|7246.9|7231.9|0
1731087740000|2024-11-08 17:42:20|7247|7232|7246.9|7231.9|7247|7232|7246.9|7231.9|13
1731087750000|2024-11-08 17:42:30|7247|7232|7246.9|7231.9|7247|7232|7246.9|7231.9|1
1731087760000|2024-11-08 17:42:40|7247|7232|7248.5|7233.5|7248.5|7233.5|7247|7232|12
1731087770000|2024-11-08 17:42:50|7248|7233|7247.9|7232.9|7248|7233|7247.9|7232.9|22
1731087780000|2024-11-08 17:43:00|7248|7233|7247.4|7232.4|7248|7233|7247.4|7232.4|1
1731087790000|2024-11-08 17:43:10|7247.5|7232.5|7248.5|7233.5|7248.5|7233.5|7247.5|7232.5|24
1731087800000|2024-11-08 17:43:20|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|71
1731087810000|2024-11-08 17:43:30|7250.1|7235.1|7248.6|7233.6|7250.1|7235.1|7248.6|7233.6|26
1731087820000|2024-11-08 17:43:40|7250.6|7235.6|7250.1|7235.1|7251.6|7236.6|7250.1|7235.1|48
1731087830000|2024-11-08 17:43:50|7250.6|7235.6|7251|7236|7251|7236|7250.6|7235.6|22
1731087840000|2024-11-08 17:44:00|7250.4|7235.4|7248.9|7233.9|7250.4|7235.4|7248.9|7233.9|17
1731087850000|2024-11-08 17:44:10|7247.9|7232.9|7248|7233|7248|7233|7247.4|7232.4|12
1731087860000|2024-11-08 17:44:20|7248.5|7233.5|7247.9|7232.9|7248.5|7233.5|7247.9|7232.9|2
1731087870000|2024-11-08 17:44:30|7248|7233|7247.9|7232.9|7249.4|7234.4|7247.4|7232.4|20
1731087880000|2024-11-08 17:44:40|7248.5|7233.5|7248.9|7233.9|7248.9|7233.9|7248.5|7233.5|2
1731087890000|2024-11-08 17:44:50|7249|7234|7247.9|7232.9|7249|7234|7247.9|7232.9|1
1731087900000|2024-11-08 17:45:00|7247.4|7232.4|7246.4|7231.4|7247.4|7232.4|7246.4|7231.4|0
1731087910000|2024-11-08 17:45:10|||||||||1
1731087920000|2024-11-08 17:45:20|7247|7232|7246|7231|7247.5|7232.5|7246|7231|3
1731087930000|2024-11-08 17:45:30|7247|7232|7246.9|7231.9|7247.4|7232.4|7246.9|7231.9|0
1731087940000|2024-11-08 17:45:40|7246.5|7231.5|7246|7231|7247|7232|7246|7231|4
1731087950000|2024-11-08 17:45:50|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246|7231|0
1731087960000|2024-11-08 17:46:00|7246.4|7231.4|7246.5|7231.5|7246.5|7231.5|7246|7231|1
1731087970000|2024-11-08 17:46:10|7246.4|7231.4|7246|7231|7246.4|7231.4|7246|7231|0
1731087980000|2024-11-08 17:46:20|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|7246.5|7231.5|1
1731087990000|2024-11-08 17:46:30|7246|7231|7245.5|7230.5|7246|7231|7245|7230|1
1731088000000|2024-11-08 17:46:40|7245.6|7230.6|7246.5|7231.5|7246.5|7231.5|7245.6|7230.6|4
1731088010000|2024-11-08 17:46:50|7246|7231|7245.5|7230.5|7246|7231|7245.5|7230.5|2
1731088020000|2024-11-08 17:47:00|||||||||3
1731088030000|2024-11-08 17:47:10|7247|7232|7249.6|7234.6|7250.1|7235.1|7247|7232|29
1731088040000|2024-11-08 17:47:20|7248.2|7233.2|7249.1|7234.1|7249.1|7234.1|7248.1|7233.1|1
1731088050000|2024-11-08 17:47:30|7248.6|7233.6|7249.1|7234.1|7249.1|7234.1|7248.1|7233.1|3
1731088060000|2024-11-08 17:47:40|7250.6|7235.6|7248.6|7233.6|7250.6|7235.6|7248.6|7233.6|9
1731088080000|2024-11-08 17:48:00|||||||||1
1731088090000|2024-11-08 17:48:10|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|7249.1|7234.1|1
1731088100000|2024-11-08 17:48:20|7250.6|7235.6|7251.5|7236.5|7251.6|7236.6|7250.6|7235.6|6
1731088110000|2024-11-08 17:48:30|7251.1|7236.1|7249.1|7234.1|7251.1|7236.1|7249.1|7234.1|1
1731088120000|2024-11-08 17:48:40|7249.6|7234.6|7250.1|7235.1|7250.1|7235.1|7249.6|7234.6|5
1731088130000|2024-11-08 17:48:50|7249.5|7234.5|7249.5|7234.5|7249.6|7234.6|7249.5|7234.5|56
1731088150000|2024-11-08 17:49:10|7249.6|7234.6|7248.5|7233.5|7249.6|7234.6|7248.5|7233.5|3
1731088160000|2024-11-08 17:49:20|7248|7233|7248|7233|7248.5|7233.5|7248|7233|6
1731088170000|2024-11-08 17:49:30|7247.6|7232.6|7248.6|7233.6|7248.6|7233.6|7247.6|7232.6|2
1731088180000|2024-11-08 17:49:40|7249.6|7234.6|7251|7236|7251|7236|7249|7234|77
1731088190000|2024-11-08 17:49:50|7250.5|7235.5|7250|7235|7250.5|7235.5|7250|7235|0
1731088200000|2024-11-08 17:50:00|7250.5|7235.5|7250.5|7235.5|7251|7236|7250.5|7235.5|0
1731088220000|2024-11-08 17:50:20|7252.8|7237.8|7253|7238|7253|7238|7252.8|7237.8|8
1731088230000|2024-11-08 17:50:30|7251.5|7236.5|7250.5|7235.5|7251.5|7236.5|7250.4|7235.4|2
1731088240000|2024-11-08 17:50:40|7249.4|7234.4|7250.5|7235.5|7250.5|7235.5|7249.4|7234.4|5
1731088260000|2024-11-08 17:51:00|7250.4|7235.4|7248.5|7233.5|7250.4|7235.4|7248|7233|28
1731088270000|2024-11-08 17:51:10|7249|7234|7247.9|7232.9|7249.5|7234.5|7247.9|7232.9|11
1731088280000|2024-11-08 17:51:20|7247.5|7232.5|7249.5|7234.5|7250|7235|7247.5|7232.5|11
1731088290000|2024-11-08 17:51:30|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|7248.5|7233.5|10
1731088300000|2024-11-08 17:51:40|7249.9|7234.9|7250|7235|7250|7235|7249.9|7234.9|2
1731088320000|2024-11-08 17:52:00|7250.5|7235.5|7250.5|7235.5|7250.5|7235.5|7249.4|7234.4|1
1731088330000|2024-11-08 17:52:10|7251|7236|7251|7236|7251|7236|7251|7236|16
1731088340000|2024-11-08 17:52:20|7252.5|7237.5|7251.5|7236.5|7252.5|7237.5|7251|7236|7
1731088350000|2024-11-08 17:52:30|7252|7237|7252|7237|7252|7237|7252|7237|0
1731088360000|2024-11-08 17:52:40|||||||||1
1731088370000|2024-11-08 17:52:50|7251.9|7236.9|7252.4|7237.4|7252.4|7237.4|7251.4|7236.4|47
1731088390000|2024-11-08 17:53:10|7254|7239|7254|7239|7254|7239|7253.4|7238.4|9
1731088420000|2024-11-08 17:53:40|7254.5|7239.5|7253|7238|7254.5|7239.5|7251.4|7236.4|21
1731088430000|2024-11-08 17:53:50|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|7253.5|7238.5|2
1731088440000|2024-11-08 17:54:00|7254|7239|7254.4|7239.4|7254.5|7239.5|7254|7239|10
1731088450000|2024-11-08 17:54:10|7254.5|7239.5|7255|7240|7255|7240|7254.5|7239.5|4
1731088460000|2024-11-08 17:54:20|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|7254.5|7239.5|1
1731088490000|2024-11-08 17:54:50|7255|7240|7256|7241|7256|7241|7255|7240|4
1731088500000|2024-11-08 17:55:00|7254.4|7239.4|7255|7240|7255|7240|7254.4|7239.4|6
1731088510000|2024-11-08 17:55:10|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|7255.4|7240.4|0
1731088520000|2024-11-08 17:55:20|7255.5|7240.5|7257.5|7242.5|7257.5|7242.5|7255.5|7240.5|4
1731088530000|2024-11-08 17:55:30|7257.4|7242.4|7255.5|7240.5|7258|7243|7255.5|7240.5|15
1731088540000|2024-11-08 17:55:40|7256.5|7241.5|7258.4|7243.4|7259|7244|7256.5|7241.5|10
1731088550000|2024-11-08 17:55:50|7258|7243|7257|7242|7258|7243|7257|7242|1
1731088560000|2024-11-08 17:56:00|7258|7243|7259.9|7244.9|7260.5|7245.5|7258|7243|10
1731088570000|2024-11-08 17:56:10|7259.4|7244.4|7260|7245|7260.5|7245.5|7259.4|7244.4|5
1731088580000|2024-11-08 17:56:20|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|7260.5|7245.5|0
1731088590000|2024-11-08 17:56:30|||||||||2
1731088600000|2024-11-08 17:56:40|||||||||4
1731088610000|2024-11-08 17:56:50|||||||||1
1731088620000|2024-11-08 17:57:00|7260|7245|7258|7243|7260|7245|7258|7243|15
1731088630000|2024-11-08 17:57:10|7255.9|7240.9|7255|7240|7255.9|7240.9|7255|7240|5
1731088640000|2024-11-08 17:57:20|7254|7239|7254.5|7239.5|7254.5|7239.5|7254|7239|2
1731088650000|2024-11-08 17:57:30|7254.4|7239.4|7254.5|7239.5|7254.5|7239.5|7254.4|7239.4|1
1731088660000|2024-11-08 17:57:40|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|3
1731088670000|2024-11-08 17:57:50|7254.5|7239.5|7252|7237|7254.5|7239.5|7252|7237|25
1731088680000|2024-11-08 17:58:00|7251.9|7236.9|7251.5|7236.5|7252|7237|7251.5|7236.5|17
1731088690000|2024-11-08 17:58:10|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.4|7237.4|14
1731088700000|2024-11-08 17:58:20|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|7252.4|7237.4|1
1731088710000|2024-11-08 17:58:30|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|7252.5|7237.5|4
1731088720000|2024-11-08 17:58:40|7253|7238|7253.5|7238.5|7253.5|7238.5|7253|7238|6
1731088730000|2024-11-08 17:58:50|7254.5|7239.5|7255|7240|7255|7240|7254.5|7239.5|40
1731088740000|2024-11-08 17:59:00|7255.5|7240.5|7257.5|7242.5|7258|7243|7255.5|7240.5|3
1731088750000|2024-11-08 17:59:10|7257.4|7242.4|7257.9|7242.9|7257.9|7242.9|7257.4|7242.4|2
1731088760000|2024-11-08 17:59:20|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1731088770000|2024-11-08 17:59:30|7258|7243|7258|7243|7258|7243|7258|7243|19
1731088780000|2024-11-08 17:59:40|7257.9|7242.9|7258|7243|7258|7243|7257.5|7242.5|8
1731088790000|2024-11-08 17:59:50|7258.5|7243.5|7262.4|7247.4|7263.9|7248.9|7258.5|7243.5|12
1731088800000|2024-11-08 18:00:00|7262|7247|7263.5|7248.5|7266|7251|7262|7247|99
1731088810000|2024-11-08 18:00:10|7264|7249|7263.4|7248.4|7264|7249|7261|7246|15
1731088830000|2024-11-08 18:00:30|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|7262.5|7247.5|0
1731088840000|2024-11-08 18:00:40|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|7261.4|7246.4|11
1731088860000|2024-11-08 18:01:00|7261|7246|7258.9|7243.9|7261|7246|7258.9|7243.9|3
1731088870000|2024-11-08 18:01:10|7258.4|7243.4|7258.5|7243.5|7258.5|7243.5|7258.4|7243.4|0
1731088880000|2024-11-08 18:01:20|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|0
1731088890000|2024-11-08 18:01:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|2
1731088900000|2024-11-08 18:01:40|7255.4|7240.4|7255.9|7240.9|7255.9|7240.9|7255.4|7240.4|53
1731088920000|2024-11-08 18:02:00|||||||||2
1731088930000|2024-11-08 18:02:10|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|7256.4|7241.4|2
1731088940000|2024-11-08 18:02:20|||||||||3
1731088950000|2024-11-08 18:02:30|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|7256.9|7241.9|3
1731088960000|2024-11-08 18:02:40|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|7257.4|7242.4|1
1731088970000|2024-11-08 18:02:50|||||||||1
1731088980000|2024-11-08 18:03:00|7257.5|7242.5|7258.9|7243.9|7258.9|7243.9|7257.5|7242.5|1
1731088990000|2024-11-08 18:03:10|7259.4|7244.4|7259.9|7244.9|7259.9|7244.9|7259.4|7244.4|1
1731089000000|2024-11-08 18:03:20|||||||||1
1731089010000|2024-11-08 18:03:30|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|7260.4|7245.4|0
1731089020000|2024-11-08 18:03:40|||||||||1
1731089030000|2024-11-08 18:03:50|||||||||1
1731089040000|2024-11-08 18:04:00|7261.4|7246.4|7262.9|7247.9|7264.4|7249.4|7261.4|7246.4|5
1731089050000|2024-11-08 18:04:10|7263.9|7248.9|7265.9|7250.9|7266|7251|7263.9|7248.9|2
1731089060000|2024-11-08 18:04:20|||||||||2
1731089070000|2024-11-08 18:04:30|||||||||7
1731089080000|2024-11-08 18:04:40|||||||||5
1731089090000|2024-11-08 18:04:50|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|7266.4|7251.4|65
1731089100000|2024-11-08 18:05:00|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|7268.9|7253.9|9
1731089110000|2024-11-08 18:05:10|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|7269.4|7254.4|0
1731089120000|2024-11-08 18:05:20|7271.9|7256.9|7273.4|7258.4|7273.4|7258.4|7271.4|7256.4|16
1731089130000|2024-11-08 18:05:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1731089140000|2024-11-08 18:05:40|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|7274.5|7259.5|3
1731089150000|2024-11-08 18:05:50|7275|7260|7274.5|7259.5|7275|7260|7274.5|7259.5|2
1731089160000|2024-11-08 18:06:00|7273.4|7258.4|7273.5|7258.5|7273.5|7258.5|7271.9|7256.9|11
1731089170000|2024-11-08 18:06:10|7273.9|7258.9|7274|7259|7274|7259|7273.9|7258.9|1
1731089180000|2024-11-08 18:06:20|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7274.9|7259.9|1
1731089190000|2024-11-08 18:06:30|7275.9|7260.9|7276|7261|7276|7261|7275.9|7260.9|21
1731089200000|2024-11-08 18:06:40|7275.4|7260.4|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|12
1731089220000|2024-11-08 18:07:00|||||||||4
1731089230000|2024-11-08 18:07:10|7274.5|7259.5|7272.4|7257.4|7274.5|7259.5|7272.4|7257.4|8
1731089240000|2024-11-08 18:07:20|||||||||16
1731089250000|2024-11-08 18:07:30|7273|7258|7274.9|7259.9|7274.9|7259.9|7273|7258|4
1731089260000|2024-11-08 18:07:40|7275|7260|7275.9|7260.9|7275.9|7260.9|7275|7260|1
1731089270000|2024-11-08 18:07:50|7273.9|7258.9|7275|7260|7276.4|7261.4|7273.9|7258.9|9
1731089280000|2024-11-08 18:08:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1731089290000|2024-11-08 18:08:10|7275.9|7260.9|7276.5|7261.5|7277|7262|7275.9|7260.9|25
1731089300000|2024-11-08 18:08:20|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|3
1731089310000|2024-11-08 18:08:30|7276.5|7261.5|7277.5|7262.5|7277.5|7262.5|7276|7261|2
1731089330000|2024-11-08 18:08:50|7278|7263|7278|7263|7278|7263|7278|7263|0
1731089340000|2024-11-08 18:09:00|||||||||1
1731089360000|2024-11-08 18:09:20|||||||||1
1731089370000|2024-11-08 18:09:30|||||||||11
1731089380000|2024-11-08 18:09:40|7277|7262|7277|7262|7277|7262|7277|7262|7
1731089390000|2024-11-08 18:09:50|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|7277.5|7262.5|15
1731089410000|2024-11-08 18:10:10|||||||||4
1731089430000|2024-11-08 18:10:30|7277|7262|7276.5|7261.5|7277.1|7262.1|7276.5|7261.5|14
1731089440000|2024-11-08 18:10:40|7276.6|7261.6|7276.1|7261.1|7276.6|7261.6|7276.1|7261.1|11
1731089450000|2024-11-08 18:10:50|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|6
1731089460000|2024-11-08 18:11:00|7277.6|7262.6|7281|7266|7281.1|7266.1|7277.6|7262.6|43
1731089470000|2024-11-08 18:11:10|7281.1|7266.1|7282.1|7267.1|7282.1|7267.1|7279.1|7264.1|29
1731089480000|2024-11-08 18:11:20|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|27
1731089490000|2024-11-08 18:11:30|7281.6|7266.6|7282.1|7267.1|7282.6|7267.6|7281.6|7266.6|9
1731089500000|2024-11-08 18:11:40|7283.6|7268.6|7284.1|7269.1|7284.1|7269.1|7283.6|7268.6|9
1731089510000|2024-11-08 18:11:50|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7282.6|7267.6|7
1731089520000|2024-11-08 18:12:00|7283.1|7268.1|7282.6|7267.6|7283.1|7268.1|7282.1|7267.1|1
1731089530000|2024-11-08 18:12:10|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|1
1731089540000|2024-11-08 18:12:20|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|7281.6|7266.6|1
1731089550000|2024-11-08 18:12:30|7281.1|7266.1|7280.6|7265.6|7281.1|7266.1|7280.6|7265.6|1
1731089560000|2024-11-08 18:12:40|7279.2|7264.2|7277.6|7262.6|7279.2|7264.2|7277.6|7262.6|1
1731089570000|2024-11-08 18:12:50|7277.1|7262.1|7277.6|7262.6|7277.6|7262.6|7277.1|7262.1|85
1731089580000|2024-11-08 18:13:00|7277.1|7262.1|7274.6|7259.6|7277.1|7262.1|7274.6|7259.6|4
1731089590000|2024-11-08 18:13:10|7274.7|7259.7|7275.1|7260.1|7276.6|7261.6|7274.7|7259.7|36
1731089600000|2024-11-08 18:13:20|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7275.6|7260.6|12
1731089610000|2024-11-08 18:13:30|7276.6|7261.6|7277.1|7262.1|7277.1|7262.1|7276.6|7261.6|9
1731089620000|2024-11-08 18:13:40|7277|7262|7277|7262|7277|7262|7277|7262|2
1731089630000|2024-11-08 18:13:50|7277.1|7262.1|7278.6|7263.6|7278.6|7263.6|7277.1|7262.1|1
1731089640000|2024-11-08 18:14:00|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|0
1731089650000|2024-11-08 18:14:10|7279.1|7264.1|7279.1|7264.1|7279.5|7264.5|7279.1|7264.1|4
1731089660000|2024-11-08 18:14:20|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|3
1731089670000|2024-11-08 18:14:30|||||||||12
1731089680000|2024-11-08 18:14:40|||||||||1
1731089690000|2024-11-08 18:14:50|7280.1|7265.1|7282.6|7267.6|7282.7|7267.7|7280.1|7265.1|13
1731089700000|2024-11-08 18:15:00|7282.7|7267.7|7282.7|7267.7|7282.7|7267.7|7282.6|7267.6|0
1731089710000|2024-11-08 18:15:10|||||||||1
1731089720000|2024-11-08 18:15:20|7282.6|7267.6|7284.7|7269.7|7284.7|7269.7|7282.6|7267.6|22
1731089740000|2024-11-08 18:15:40|7284.2|7269.2|7282.7|7267.7|7284.2|7269.2|7280.2|7265.2|5
1731089760000|2024-11-08 18:16:00|7282.2|7267.2|7282.2|7267.2|7284.2|7269.2|7282.2|7267.2|8
1731089780000|2024-11-08 18:16:20|||||||||3
1731089790000|2024-11-08 18:16:30|7281.2|7266.2|7280.2|7265.2|7281.2|7266.2|7280.2|7265.2|3
1731089800000|2024-11-08 18:16:40|7280.7|7265.7|7280.2|7265.2|7280.7|7265.7|7280.2|7265.2|2
1731089810000|2024-11-08 18:16:50|||||||||3
1731089820000|2024-11-08 18:17:00|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|2
1731089830000|2024-11-08 18:17:10|||||||||2
1731089840000|2024-11-08 18:17:20|7282.2|7267.2|7282.7|7267.7|7282.7|7267.7|7282.2|7267.2|85
1731089850000|2024-11-08 18:17:30|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1731089870000|2024-11-08 18:17:50|7281.1|7266.1|7279.6|7264.6|7281.1|7266.1|7279.6|7264.6|9
1731089880000|2024-11-08 18:18:00|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|1
1731089890000|2024-11-08 18:18:10|7280.6|7265.6|7281.1|7266.1|7281.2|7266.2|7280.6|7265.6|2
1731089900000|2024-11-08 18:18:20|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|0
1731089910000|2024-11-08 18:18:30|7281.7|7266.7|7283.1|7268.1|7283.1|7268.1|7281.7|7266.7|1
1731089950000|2024-11-08 18:19:10|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|7282.1|7267.1|2
1731090000000|2024-11-08 18:20:00|7279.6|7264.6|7278.2|7263.2|7279.6|7264.6|7278.1|7263.1|15
1731090010000|2024-11-08 18:20:10|7278.6|7263.6|7277.6|7262.6|7278.6|7263.6|7277.6|7262.6|0
1731090020000|2024-11-08 18:20:20|7277.7|7262.7|7277.2|7262.2|7278.2|7263.2|7276.7|7261.7|54
1731090030000|2024-11-08 18:20:30|||||||||10
1731090040000|2024-11-08 18:20:40|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|7276.1|7261.1|91
1731090050000|2024-11-08 18:20:50|7276.2|7261.2|7276.7|7261.7|7276.7|7261.7|7276.2|7261.2|8
1731090060000|2024-11-08 18:21:00|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|7
1731090070000|2024-11-08 18:21:10|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|1
1731090080000|2024-11-08 18:21:20|||||||||1
1731090090000|2024-11-08 18:21:30|7278.2|7263.2|7278.7|7263.7|7278.7|7263.7|7278.2|7263.2|2
1731090100000|2024-11-08 18:21:40|||||||||1
1731090180000|2024-11-08 18:23:00|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|1
1731090190000|2024-11-08 18:23:10|||||||||2
1731090210000|2024-11-08 18:23:30|||||||||1
1731090220000|2024-11-08 18:23:40|||||||||1
1731090230000|2024-11-08 18:23:50|7276.7|7261.7|7277.7|7262.7|7277.7|7262.7|7276.7|7261.7|12
1731090250000|2024-11-08 18:24:10|7277.2|7262.2|7278.2|7263.2|7278.2|7263.2|7277.2|7262.2|11
1731090270000|2024-11-08 18:24:30|7276.2|7261.2|7276.7|7261.7|7276.7|7261.7|7275.7|7260.7|24
1731090280000|2024-11-08 18:24:40|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|7277.2|7262.2|1
1731090290000|2024-11-08 18:24:50|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|18
1731090300000|2024-11-08 18:25:00|7277.2|7262.2|7277.7|7262.7|7277.7|7262.7|7277.2|7262.2|5
1731090310000|2024-11-08 18:25:10|||||||||10
1731090320000|2024-11-08 18:25:20|7277.2|7262.2|7277.2|7262.2|7278.7|7263.7|7276.7|7261.7|3
1731090330000|2024-11-08 18:25:30|||||||||9
1731090340000|2024-11-08 18:25:40|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|0
1731090350000|2024-11-08 18:25:50|||||||||10
1731090360000|2024-11-08 18:26:00|7276.8|7261.8|7275.7|7260.7|7276.8|7261.8|7275.2|7260.2|16
1731090370000|2024-11-08 18:26:10|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|7276.2|7261.2|6
1731090390000|2024-11-08 18:26:30|7276.7|7261.7|7276.2|7261.2|7276.7|7261.7|7276.2|7261.2|12
1731090400000|2024-11-08 18:26:40|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|8
1731090410000|2024-11-08 18:26:50|||||||||12
1731090420000|2024-11-08 18:27:00|7276.8|7261.8|7277.2|7262.2|7277.2|7262.2|7276.8|7261.8|13
1731090430000|2024-11-08 18:27:10|7276.7|7261.7|7278.7|7263.7|7278.7|7263.7|7276.7|7261.7|6
1731090440000|2024-11-08 18:27:20|7278.2|7263.2|7279.2|7264.2|7279.2|7264.2|7278.2|7263.2|8
1731090450000|2024-11-08 18:27:30|7280.2|7265.2|7279.7|7264.7|7280.2|7265.2|7279.7|7264.7|0
1731090460000|2024-11-08 18:27:40|7278.3|7263.3|7276.2|7261.2|7278.3|7263.3|7276.2|7261.2|14
1731090470000|2024-11-08 18:27:50|||||||||9
1731090480000|2024-11-08 18:28:00|||||||||4
1731090490000|2024-11-08 18:28:10|||||||||6
1731090500000|2024-11-08 18:28:20|||||||||16
1731090510000|2024-11-08 18:28:30|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|14
1731090520000|2024-11-08 18:28:40|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7274.6|7259.6|10
1731090530000|2024-11-08 18:28:50|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|7274.7|7259.7|2
1731090540000|2024-11-08 18:29:00|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1731090550000|2024-11-08 18:29:10|7274.7|7259.7|7273.1|7258.1|7274.7|7259.7|7273.1|7258.1|4
1731090570000|2024-11-08 18:29:30|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|1
1731090580000|2024-11-08 18:29:40|7273.1|7258.1|7273.6|7258.6|7273.7|7258.7|7273.1|7258.1|1
1731090600000|2024-11-08 18:30:00|7273.2|7258.2|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|1
1731090610000|2024-11-08 18:30:10|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|7273.2|7258.2|6
1731090620000|2024-11-08 18:30:20|7273.6|7258.6|7273.7|7258.7|7273.7|7258.7|7273.6|7258.6|11
1731090630000|2024-11-08 18:30:30|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|7273.6|7258.6|3
1731090640000|2024-11-08 18:30:40|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|3
1731090650000|2024-11-08 18:30:50|7273.8|7258.8|7276.1|7261.1|7276.1|7261.1|7273.8|7258.8|6
1731090660000|2024-11-08 18:31:00|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|7275.1|7260.1|18
1731090680000|2024-11-08 18:31:20|7274.7|7259.7|7275.6|7260.6|7275.6|7260.6|7274.1|7259.1|8
1731090690000|2024-11-08 18:31:30|7275.7|7260.7|7276.1|7261.1|7276.1|7261.1|7275.7|7260.7|1
1731090700000|2024-11-08 18:31:40|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|18
1731090710000|2024-11-08 18:31:50|7277.6|7262.6|7278.1|7263.1|7278.1|7263.1|7277.6|7262.6|5
1731090720000|2024-11-08 18:32:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|0
1731090730000|2024-11-08 18:32:10|7278.6|7263.6|7280.7|7265.7|7280.7|7265.7|7278.1|7263.1|21
1731090750000|2024-11-08 18:32:30|7281.1|7266.1|7281.2|7266.2|7281.2|7266.2|7281.1|7266.1|1
1731090760000|2024-11-08 18:32:40|7281.1|7266.1|7281.2|7266.2|7281.2|7266.2|7281.1|7266.1|41
1731090770000|2024-11-08 18:32:50|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1731090780000|2024-11-08 18:33:00|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|1
1731090800000|2024-11-08 18:33:20|7281.7|7266.7|7282.6|7267.6|7282.6|7267.6|7281.6|7266.6|0
1731090810000|2024-11-08 18:33:30|||||||||4
1731090820000|2024-11-08 18:33:40|7283.1|7268.1|7279.1|7264.1|7283.1|7268.1|7279.1|7264.1|17
1731090830000|2024-11-08 18:33:50|7277.6|7262.6|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|1
1731090840000|2024-11-08 18:34:00|7278.1|7263.1|7277.6|7262.6|7278.1|7263.1|7277.6|7262.6|8
1731090850000|2024-11-08 18:34:10|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|8
1731090870000|2024-11-08 18:34:30|7278.2|7263.2|7279.1|7264.1|7279.1|7264.1|7278.2|7263.2|0
1731090880000|2024-11-08 18:34:40|||||||||8
1731090890000|2024-11-08 18:34:50|7279.6|7264.6|7281.1|7266.1|7281.1|7266.1|7279.1|7264.1|12
1731090910000|2024-11-08 18:35:10|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|7279.1|7264.1|6
1731090920000|2024-11-08 18:35:20|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|10
1731090930000|2024-11-08 18:35:30|7278|7263|7277.1|7262.1|7278|7263|7277.1|7262.1|11
1731090940000|2024-11-08 18:35:40|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|9
1731090950000|2024-11-08 18:35:50|7278.6|7263.6|7279.1|7264.1|7279.1|7264.1|7278.6|7263.6|8
1731090960000|2024-11-08 18:36:00|7279.6|7264.6|7280.6|7265.6|7280.6|7265.6|7279.6|7264.6|13
1731090970000|2024-11-08 18:36:10|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|19
1731090980000|2024-11-08 18:36:20|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|1
1731090990000|2024-11-08 18:36:30|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|7282.2|7267.2|116
1731091000000|2024-11-08 18:36:40|||||||||1
1731091010000|2024-11-08 18:36:50|||||||||19
1731091020000|2024-11-08 18:37:00|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|16
1731091030000|2024-11-08 18:37:10|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|7280.7|7265.7|9
1731091040000|2024-11-08 18:37:20|||||||||10
1731091070000|2024-11-08 18:37:50|||||||||9
1731091080000|2024-11-08 18:38:00|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|7280.2|7265.2|11
1731091090000|2024-11-08 18:38:10|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|12
1731091100000|2024-11-08 18:38:20|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|35
1731091110000|2024-11-08 18:38:30|||||||||2
1731091120000|2024-11-08 18:38:40|||||||||9
1731091130000|2024-11-08 18:38:50|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|45
1731091140000|2024-11-08 18:39:00|7282.2|7267.2|7281.7|7266.7|7282.2|7267.2|7281.7|7266.7|15
1731091150000|2024-11-08 18:39:10|7280.7|7265.7|7281.2|7266.2|7281.2|7266.2|7280.7|7265.7|3
1731091160000|2024-11-08 18:39:20|||||||||10
1731091170000|2024-11-08 18:39:30|||||||||5
1731091180000|2024-11-08 18:39:40|||||||||8
1731091190000|2024-11-08 18:39:50|||||||||16
1731091200000|2024-11-08 18:40:00|||||||||10
1731091220000|2024-11-08 18:40:20|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|11
1731091230000|2024-11-08 18:40:30|||||||||22
1731091240000|2024-11-08 18:40:40|7277.7|7262.7|7278.2|7263.2|7278.2|7263.2|7276.2|7261.2|35
1731091250000|2024-11-08 18:40:50|||||||||10
1731091260000|2024-11-08 18:41:00|7278.1|7263.1|7277.2|7262.2|7278.1|7263.1|7277.2|7262.2|1
1731091290000|2024-11-08 18:41:30|7277.1|7262.1|7276.7|7261.7|7277.1|7262.1|7276.7|7261.7|9
1731091300000|2024-11-08 18:41:40|7276.2|7261.2|7275.7|7260.7|7276.2|7261.2|7275.7|7260.7|0
1731091310000|2024-11-08 18:41:50|7275.2|7260.2|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|7
1731091320000|2024-11-08 18:42:00|||||||||9
1731091330000|2024-11-08 18:42:10|7276.6|7261.6|7276.7|7261.7|7276.7|7261.7|7276.6|7261.6|12
1731091340000|2024-11-08 18:42:20|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|1
1731091350000|2024-11-08 18:42:30|7277.2|7262.2|7277.7|7262.7|7277.7|7262.7|7277.2|7262.2|22
1731091360000|2024-11-08 18:42:40|7278.2|7263.2|7277.7|7262.7|7278.2|7263.2|7277.7|7262.7|12
1731091370000|2024-11-08 18:42:50|7275.7|7260.7|7277.2|7262.2|7277.2|7262.2|7275.2|7260.2|21
1731091380000|2024-11-08 18:43:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7
1731091400000|2024-11-08 18:43:20|||||||||2
1731091410000|2024-11-08 18:43:30|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|7278.7|7263.7|2
1731091420000|2024-11-08 18:43:40|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|7279.2|7264.2|0
1731091430000|2024-11-08 18:43:50|7278.7|7263.7|7279.2|7264.2|7279.2|7264.2|7278.7|7263.7|6
1731091440000|2024-11-08 18:44:00|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|7278.2|7263.2|10
1731091450000|2024-11-08 18:44:10|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|7277.7|7262.7|5
1731091460000|2024-11-08 18:44:20|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|7276.7|7261.7|2
1731091470000|2024-11-08 18:44:30|7276.2|7261.2|7275.2|7260.2|7276.7|7261.7|7275.2|7260.2|131
1731091480000|2024-11-08 18:44:40|7275.1|7260.1|7275.1|7260.1|7275.2|7260.2|7275.1|7260.1|0
1731091490000|2024-11-08 18:44:50|7275.2|7260.2|7275.7|7260.7|7275.7|7260.7|7275.2|7260.2|0
1731091500000|2024-11-08 18:45:00|7276.1|7261.1|7278.1|7263.1|7278.1|7263.1|7276.1|7261.1|5
1731091510000|2024-11-08 18:45:10|7278.2|7263.2|7280.1|7265.1|7280.1|7265.1|7278.2|7263.2|4
1731091520000|2024-11-08 18:45:20|7281.1|7266.1|7281.1|7266.1|7282.6|7267.6|7281.1|7266.1|8
1731091530000|2024-11-08 18:45:30|7281.6|7266.6|7283.1|7268.1|7283.1|7268.1|7281.6|7266.6|5
1731091540000|2024-11-08 18:45:40|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|7283.2|7268.2|0
1731091550000|2024-11-08 18:45:50|7283.1|7268.1|7282.2|7267.2|7283.1|7268.1|7282.2|7267.2|2
1731091560000|2024-11-08 18:46:00|7281.7|7266.7|7282.2|7267.2|7282.2|7267.2|7281.7|7266.7|1
1731091570000|2024-11-08 18:46:10|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|7281.2|7266.2|1
1731091580000|2024-11-08 18:46:20|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|7281.1|7266.1|0
1731091590000|2024-11-08 18:46:30|||||||||21
1731091600000|2024-11-08 18:46:40|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|7281.7|7266.7|2
1731091610000|2024-11-08 18:46:50|7282.2|7267.2|7282.7|7267.7|7282.7|7267.7|7282.2|7267.2|4
1731091620000|2024-11-08 18:47:00|7284.7|7269.7|7287.1|7272.1|7288.7|7273.7|7284.7|7269.7|24
1731091630000|2024-11-08 18:47:10|7286.7|7271.7|7287.2|7272.2|7287.2|7272.2|7286.7|7271.7|111
1731091640000|2024-11-08 18:47:20|7286.7|7271.7|7295.2|7280.2|7295.7|7280.7|7286.7|7271.7|108
1731091650000|2024-11-08 18:47:30|7294.7|7279.7|7297.2|7282.2|7297.7|7282.7|7293.7|7278.7|67
1731091660000|2024-11-08 18:47:40|7295.7|7280.7|7296.7|7281.7|7297.2|7282.2|7295.2|7280.2|3
1731091670000|2024-11-08 18:47:50|7297.2|7282.2|7297.7|7282.7|7297.7|7282.7|7297.2|7282.2|4
1731091680000|2024-11-08 18:48:00|7298.2|7283.2|7302.3|7287.3|7302.3|7287.3|7298.2|7283.2|93
1731091690000|2024-11-08 18:48:10|7302.8|7287.8|7301.2|7286.2|7302.8|7287.8|7300.8|7285.8|49
1731091700000|2024-11-08 18:48:20|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|7300.7|7285.7|0
1731091720000|2024-11-08 18:48:40|7301.2|7286.2|7303.8|7288.8|7303.8|7288.8|7301.2|7286.2|17
1731091730000|2024-11-08 18:48:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.7|7287.7|14
1731091740000|2024-11-08 18:49:00|7302.7|7287.7|7302.3|7287.3|7302.7|7287.7|7301.8|7286.8|3
1731091760000|2024-11-08 18:49:20|||||||||26
1731091770000|2024-11-08 18:49:30|7301.4|7286.4|7301.3|7286.3|7301.4|7286.4|7301.3|7286.3|20
1731091790000|2024-11-08 18:49:50|7303.3|7288.3|7302.3|7287.3|7303.3|7288.3|7301.3|7286.3|33
1731091800000|2024-11-08 18:50:00|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7300.8|7285.8|2
1731091810000|2024-11-08 18:50:10|7300.8|7285.8|7301.3|7286.3|7301.3|7286.3|7300.8|7285.8|1
1731091820000|2024-11-08 18:50:20|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|2
1731091830000|2024-11-08 18:50:30|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|6
1731091850000|2024-11-08 18:50:50|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|2
1731091860000|2024-11-08 18:51:00|7302.3|7287.3|7301.3|7286.3|7302.8|7287.8|7301.3|7286.3|54
1731091870000|2024-11-08 18:51:10|7301.8|7286.8|7302.3|7287.3|7302.3|7287.3|7301.8|7286.8|24
1731091880000|2024-11-08 18:51:20|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|23
1731091890000|2024-11-08 18:51:30|7302.3|7287.3|7302.8|7287.8|7302.8|7287.8|7302.3|7287.3|8
1731091900000|2024-11-08 18:51:40|7303.3|7288.3|7303.8|7288.8|7303.8|7288.8|7303.3|7288.3|0
1731091910000|2024-11-08 18:51:50|7303.3|7288.3|7300.3|7285.3|7304.3|7289.3|7300.3|7285.3|2
1731091920000|2024-11-08 18:52:00|7300.4|7285.4|7301.8|7286.8|7301.8|7286.8|7300.4|7285.4|3
1731091930000|2024-11-08 18:52:10|7302.3|7287.3|7302.3|7287.3|7303.3|7288.3|7302.3|7287.3|309
1731091940000|2024-11-08 18:52:20|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|2
1731091950000|2024-11-08 18:52:30|7303.3|7288.3|7302.8|7287.8|7303.3|7288.3|7302.8|7287.8|76
1731091960000|2024-11-08 18:52:40|7303.3|7288.3|7302.3|7287.3|7303.3|7288.3|7302.3|7287.3|22
1731091970000|2024-11-08 18:52:50|7302.2|7287.2|7302.8|7287.8|7302.8|7287.8|7302.2|7287.2|21
1731091980000|2024-11-08 18:53:00|7302.2|7287.2|7302.2|7287.2|7303.3|7288.3|7302.2|7287.2|6
1731091990000|2024-11-08 18:53:10|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|7301.7|7286.7|103
1731092000000|2024-11-08 18:53:20|7300.7|7285.7|7299.2|7284.2|7301.7|7286.7|7298.7|7283.7|4
1731092010000|2024-11-08 18:53:30|7299.3|7284.3|7298.1|7283.1|7299.3|7284.3|7298.1|7283.1|54
1731092020000|2024-11-08 18:53:40|7298|7283|7298|7283|7298|7283|7298|7283|5
1731092030000|2024-11-08 18:53:50|7297.5|7282.5|7298.5|7283.5|7298.5|7283.5|7297.5|7282.5|11
1731092040000|2024-11-08 18:54:00|7297.5|7282.5|7297.4|7282.4|7297.5|7282.5|7297.4|7282.4|14
1731092050000|2024-11-08 18:54:10|7297.9|7282.9|7295.9|7280.9|7297.9|7282.9|7295.9|7280.9|2
1731092060000|2024-11-08 18:54:20|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|0
1731092070000|2024-11-08 18:54:30|7297.4|7282.4|7296.9|7281.9|7297.4|7282.4|7296.9|7281.9|1
1731092080000|2024-11-08 18:54:40|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1731092090000|2024-11-08 18:54:50|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|7298.4|7283.4|0
1731092100000|2024-11-08 18:55:00|7298.3|7283.3|7295.5|7280.5|7298.4|7283.4|7295.5|7280.5|55
1731092110000|2024-11-08 18:55:10|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|1
1731092120000|2024-11-08 18:55:20|7295|7280|7295|7280|7295|7280|7294.5|7279.5|1
1731092130000|2024-11-08 18:55:30|7292.9|7277.9|7292|7277|7292.9|7277.9|7292|7277|8
1731092150000|2024-11-08 18:55:50|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|16
1731092160000|2024-11-08 18:56:00|7292.6|7277.6|7295.5|7280.5|7296|7281|7292.6|7277.6|31
1731092170000|2024-11-08 18:56:10|7295|7280|7295|7280|7295|7280|7295|7280|75
1731092190000|2024-11-08 18:56:30|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|7294.5|7279.5|5
1731092200000|2024-11-08 18:56:40|7295|7280|7295.5|7280.5|7295.5|7280.5|7295|7280|2
1731092210000|2024-11-08 18:56:50|7296|7281|7295.5|7280.5|7296|7281|7295.5|7280.5|11
1731092220000|2024-11-08 18:57:00|||||||||7
1731092230000|2024-11-08 18:57:10|7296|7281|7296|7281|7296|7281|7296|7281|1
1731092240000|2024-11-08 18:57:20|7296.5|7281.5|7297.5|7282.5|7297.5|7282.5|7296.5|7281.5|4
1731092250000|2024-11-08 18:57:30|7297.6|7282.6|7297.5|7282.5|7297.6|7282.6|7297.5|7282.5|41
1731092260000|2024-11-08 18:57:40|7297|7282|7297.1|7282.1|7297.1|7282.1|7297|7282|4
1731092270000|2024-11-08 18:57:50|||||||||1
1731092280000|2024-11-08 18:58:00|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|7297.6|7282.6|5
1731092290000|2024-11-08 18:58:10|7297.5|7282.5|7297.6|7282.6|7297.6|7282.6|7297.5|7282.5|10
1731092300000|2024-11-08 18:58:20|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|7298.6|7283.6|6
1731092310000|2024-11-08 18:58:30|||||||||1
1731092320000|2024-11-08 18:58:40|||||||||5
1731092330000|2024-11-08 18:58:50|7298.2|7283.2|7298.1|7283.1|7298.2|7283.2|7298.1|7283.1|2
1731092340000|2024-11-08 18:59:00|7298.6|7283.6|7298.1|7283.1|7298.6|7283.6|7298.1|7283.1|1
1731092350000|2024-11-08 18:59:10|7297.6|7282.6|7298.7|7283.7|7299.1|7284.1|7297.6|7282.6|78
1731092360000|2024-11-08 18:59:20|7299.8|7284.8|7304.7|7289.7|7304.7|7289.7|7299.8|7284.8|126
1731092370000|2024-11-08 18:59:30|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|0
1731092380000|2024-11-08 18:59:40|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|8
1731092390000|2024-11-08 18:59:50|7305.8|7290.8|7305.8|7290.8|7306.2|7291.2|7305.7|7290.7|12
1731092400000|2024-11-08 19:00:00|7305.6|7290.6|7303.3|7288.3|7305.6|7290.6|7303.3|7288.3|4
1731092410000|2024-11-08 19:00:10|7303.7|7288.7|7301.3|7286.3|7303.7|7288.7|7301.2|7286.2|14
1731092420000|2024-11-08 19:00:20|7302.7|7287.7|7302.1|7287.1|7302.7|7287.7|7302.1|7287.1|58
1731092430000|2024-11-08 19:00:30|7302.6|7287.6|7301.1|7286.1|7302.6|7287.6|7301.1|7286.1|5
1731092440000|2024-11-08 19:00:40|7301.6|7286.6|7301.1|7286.1|7301.6|7286.6|7301.1|7286.1|33
1731092450000|2024-11-08 19:00:50|7300.6|7285.6|7300.6|7285.6|7301.6|7286.6|7300.6|7285.6|18
1731092460000|2024-11-08 19:01:00|7300.1|7285.1|7298.6|7283.6|7300.1|7285.1|7298.6|7283.6|33
1731092470000|2024-11-08 19:01:10|7298.1|7283.1|7297.1|7282.1|7298.1|7283.1|7296.6|7281.6|86
1731092480000|2024-11-08 19:01:20|7296.2|7281.2|7295.7|7280.7|7296.2|7281.2|7295.7|7280.7|7
1731092490000|2024-11-08 19:01:30|7296.6|7281.6|7296.2|7281.2|7296.6|7281.6|7296.2|7281.2|10
1731092500000|2024-11-08 19:01:40|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|6
1731092510000|2024-11-08 19:01:50|7296.2|7281.2|7296.3|7281.3|7296.3|7281.3|7296.2|7281.2|9
1731092520000|2024-11-08 19:02:00|7296.2|7281.2|7296.7|7281.7|7296.7|7281.7|7295.2|7280.2|14
1731092530000|2024-11-08 19:02:10|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|8
1731092540000|2024-11-08 19:02:20|7295.2|7280.2|7293.7|7278.7|7295.3|7280.3|7293.7|7278.7|48
1731092550000|2024-11-08 19:02:30|7292.8|7277.8|7293.4|7278.4|7293.4|7278.4|7292.8|7277.8|1
1731092560000|2024-11-08 19:02:40|7293.8|7278.8|7298.4|7283.4|7298.4|7283.4|7293.8|7278.8|75
1731092570000|2024-11-08 19:02:50|7297.9|7282.9|7299.9|7284.9|7299.9|7284.9|7297.8|7282.8|96
1731092580000|2024-11-08 19:03:00|7300.3|7285.3|7300.4|7285.4|7300.4|7285.4|7300.3|7285.3|1
1731092590000|2024-11-08 19:03:10|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|7300.9|7285.9|5
1731092600000|2024-11-08 19:03:20|7300.8|7285.8|7300.9|7285.9|7300.9|7285.9|7300.8|7285.8|7
1731092610000|2024-11-08 19:03:30|7302.3|7287.3|7302.3|7287.3|7302.3|7287.3|7301.9|7286.9|47
1731092620000|2024-11-08 19:03:40|7304.8|7289.8|7305.8|7290.8|7305.8|7290.8|7304.8|7289.8|7
1731092630000|2024-11-08 19:03:50|7306.3|7291.3|7304.8|7289.8|7306.3|7291.3|7304.7|7289.7|18
1731092640000|2024-11-08 19:04:00|7303.8|7288.8|7300.7|7285.7|7303.8|7288.8|7300.7|7285.7|32
1731092650000|2024-11-08 19:04:10|7301.7|7286.7|7302.7|7287.7|7302.7|7287.7|7301.7|7286.7|11
1731092660000|2024-11-08 19:04:20|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|11
1731092670000|2024-11-08 19:04:30|7303.3|7288.3|7304.3|7289.3|7304.3|7289.3|7303.3|7288.3|0
1731092680000|2024-11-08 19:04:40|7302.4|7287.4|7303.2|7288.2|7304.2|7289.2|7302.4|7287.4|24
1731092690000|2024-11-08 19:04:50|7303.7|7288.7|7303.7|7288.7|7304.2|7289.2|7303.2|7288.2|8
1731092700000|2024-11-08 19:05:00|7303.6|7288.6|7304.2|7289.2|7304.2|7289.2|7303.6|7288.6|4
1731092710000|2024-11-08 19:05:10|7305.2|7290.2|7305.7|7290.7|7306.2|7291.2|7305.2|7290.2|23
1731092720000|2024-11-08 19:05:20|7306.2|7291.2|7303.7|7288.7|7306.2|7291.2|7303.7|7288.7|47
1731092730000|2024-11-08 19:05:30|7303.2|7288.2|7302.6|7287.6|7303.2|7288.2|7302.6|7287.6|15
1731092740000|2024-11-08 19:05:40|7302.2|7287.2|7302.1|7287.1|7302.2|7287.2|7302.1|7287.1|9
1731092750000|2024-11-08 19:05:50|7302.2|7287.2|7302.7|7287.7|7303.1|7288.1|7302.2|7287.2|9
1731092760000|2024-11-08 19:06:00|7302.6|7287.6|7302.6|7287.6|7302.7|7287.7|7302.1|7287.1|5
1731092770000|2024-11-08 19:06:10|7302.7|7287.7|7303.1|7288.1|7303.1|7288.1|7302.6|7287.6|29
1731092780000|2024-11-08 19:06:20|||||||||15
1731092790000|2024-11-08 19:06:30|7304.7|7289.7|7305.2|7290.2|7305.2|7290.2|7304.7|7289.7|5
1731092800000|2024-11-08 19:06:40|7305.7|7290.7|7305.1|7290.1|7305.7|7290.7|7304.7|7289.7|15
1731092810000|2024-11-08 19:06:50|7304.7|7289.7|7305.7|7290.7|7305.7|7290.7|7304.2|7289.2|40
1731092820000|2024-11-08 19:07:00|7305.6|7290.6|7304.6|7289.6|7306.2|7291.2|7304.6|7289.6|61
1731092830000|2024-11-08 19:07:10|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|7305.6|7290.6|41
1731092840000|2024-11-08 19:07:20|7306.1|7291.1|7308.1|7293.1|7309.1|7294.1|7306.1|7291.1|39
1731092850000|2024-11-08 19:07:30|7308.6|7293.6|7310|7295|7310.6|7295.6|7308.6|7293.6|55
1731092860000|2024-11-08 19:07:40|7309.5|7294.5|7310|7295|7310|7295|7309.5|7294.5|343
1731092870000|2024-11-08 19:07:50|7310.5|7295.5|7312|7297|7312|7297|7310.5|7295.5|24
1731092880000|2024-11-08 19:08:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|124
1731092890000|2024-11-08 19:08:10|7311|7296|7310.5|7295.5|7311|7296|7310.5|7295.5|38
1731092900000|2024-11-08 19:08:20|||||||||89
1731092910000|2024-11-08 19:08:30|||||||||21
1731092920000|2024-11-08 19:08:40|||||||||53
1731092930000|2024-11-08 19:08:50|7311.5|7296.5|7312|7297|7312|7297|7311.5|7296.5|14
1731092940000|2024-11-08 19:09:00|7311.4|7296.4|7310.5|7295.5|7311.5|7296.5|7310.5|7295.5|58
1731092950000|2024-11-08 19:09:10|7311|7296|7309.5|7294.5|7311|7296|7309.5|7294.5|23
1731092960000|2024-11-08 19:09:20|7310|7295|7310.5|7295.5|7310.5|7295.5|7310|7295|1
1731092970000|2024-11-08 19:09:30|7311|7296|7311|7296|7311|7296|7311|7296|13
1731092980000|2024-11-08 19:09:40|7310.5|7295.5|7308|7293|7310.5|7295.5|7307.5|7292.5|10
1731092990000|2024-11-08 19:09:50|7307.5|7292.5|7307.5|7292.5|7308.5|7293.5|7307.5|7292.5|37
1731093000000|2024-11-08 19:10:00|7306|7291|7305.9|7290.9|7306.4|7291.4|7305.5|7290.5|17
1731093010000|2024-11-08 19:10:10|7305.5|7290.5|7305.9|7290.9|7305.9|7290.9|7305.5|7290.5|7
1731093020000|2024-11-08 19:10:20|7304.5|7289.5|7305.4|7290.4|7305.4|7290.4|7304.5|7289.5|40
1731093030000|2024-11-08 19:10:30|||||||||1
1731093040000|2024-11-08 19:10:40|7304.9|7289.9|7305.4|7290.4|7305.9|7290.9|7304.9|7289.9|51
1731093050000|2024-11-08 19:10:50|7304.9|7289.9|7305.4|7290.4|7305.4|7290.4|7304.9|7289.9|191
1731093060000|2024-11-08 19:11:00|7305.9|7290.9|7310.9|7295.9|7310.9|7295.9|7305.9|7290.9|11
1731093070000|2024-11-08 19:11:10|7310.3|7295.3|7302.3|7287.3|7310.3|7295.3|7302.3|7287.3|25
1731093080000|2024-11-08 19:11:20|7301.8|7286.8|7304.3|7289.3|7304.3|7289.3|7299.3|7284.3|75
1731093090000|2024-11-08 19:11:30|7304.8|7289.8|7312.4|7297.4|7313.4|7298.4|7304.8|7289.8|41
1731093100000|2024-11-08 19:11:40|7311.9|7296.9|7312.3|7297.3|7312.3|7297.3|7311.9|7296.9|6
1731093110000|2024-11-08 19:11:50|7311.3|7296.3|7310.9|7295.9|7311.3|7296.3|7310.4|7295.4|16
1731093120000|2024-11-08 19:12:00|7312.4|7297.4|7312.9|7297.9|7314.5|7299.5|7312.4|7297.4|11
1731093130000|2024-11-08 19:12:10|7314.8|7299.8|7314.9|7299.9|7315.3|7300.3|7313.9|7298.9|22
1731093140000|2024-11-08 19:12:20|7314.4|7299.4|7313.9|7298.9|7314.4|7299.4|7313.9|7298.9|13
1731093150000|2024-11-08 19:12:30|7314|7299|7317.9|7302.9|7317.9|7302.9|7314|7299|80
1731093160000|2024-11-08 19:12:40|7316.9|7301.9|7321.4|7306.4|7321.4|7306.4|7316.9|7301.9|61
1731093170000|2024-11-08 19:12:50|7320.4|7305.4|7323.9|7308.9|7323.9|7308.9|7320.4|7305.4|27
1731093180000|2024-11-08 19:13:00|7324.4|7309.4|7324|7309|7324.9|7309.9|7322.4|7307.4|85
1731093190000|2024-11-08 19:13:10|7324.5|7309.5|7320|7305|7324.5|7309.5|7319.9|7304.9|20
1731093200000|2024-11-08 19:13:20|7319.9|7304.9|7325.4|7310.4|7325.4|7310.4|7319.4|7304.4|110
1731093210000|2024-11-08 19:13:30|7324.9|7309.9|7326|7311|7326|7311|7324.9|7309.9|42
1731093220000|2024-11-08 19:13:40|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7324.9|7309.9|74
1731093230000|2024-11-08 19:13:50|7326.3|7311.3|7329.3|7314.3|7329.8|7314.8|7326.3|7311.3|37
1731093240000|2024-11-08 19:14:00|7329.2|7314.2|7316.7|7301.7|7329.2|7314.2|7315.7|7300.7|284
1731093250000|2024-11-08 19:14:10|7315.7|7300.7|7313.1|7298.1|7315.7|7300.7|7313.1|7298.1|239
1731093260000|2024-11-08 19:14:20|7312.6|7297.6|7314.7|7299.7|7314.7|7299.7|7312.6|7297.6|226
1731093270000|2024-11-08 19:14:30|7314.8|7299.8|7316.2|7301.2|7316.7|7301.7|7314.7|7299.7|268
1731093280000|2024-11-08 19:14:40|7315.7|7300.7|7315.2|7300.2|7317.2|7302.2|7314.7|7299.7|247
1731093290000|2024-11-08 19:14:50|7313.8|7298.8|7319.1|7304.1|7319.6|7304.6|7313.8|7298.8|237
1731093300000|2024-11-08 19:15:00|7318.7|7303.7|7320.1|7305.1|7320.1|7305.1|7318.1|7303.1|18
1731093310000|2024-11-08 19:15:10|7321.1|7306.1|7319.6|7304.6|7321.1|7306.1|7319.6|7304.6|37
1731093320000|2024-11-08 19:15:20|7320.1|7305.1|7321.1|7306.1|7322.1|7307.1|7320.1|7305.1|181
1731093330000|2024-11-08 19:15:30|7321.5|7306.5|7322.6|7307.6|7322.6|7307.6|7321.5|7306.5|22
1731093340000|2024-11-08 19:15:40|7323.6|7308.6|7325.2|7310.2|7325.2|7310.2|7323.6|7308.6|23
1731093350000|2024-11-08 19:15:50|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.1|7309.1|23
1731093360000|2024-11-08 19:16:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.7|7308.7|7
1731093370000|2024-11-08 19:16:10|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|18
1731093380000|2024-11-08 19:16:20|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|42
1731093390000|2024-11-08 19:16:30|7323.3|7308.3|7321.4|7306.4|7323.3|7308.3|7321.4|7306.4|9
1731093400000|2024-11-08 19:16:40|7321.9|7306.9|7322.3|7307.3|7322.8|7307.8|7321.9|7306.9|99
1731093410000|2024-11-08 19:16:50|7322.1|7307.1|7321.4|7306.4|7322.1|7307.1|7317.8|7302.8|20
1731093420000|2024-11-08 19:17:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|39
1731093430000|2024-11-08 19:17:10|7321.9|7306.9|7317|7302|7321.9|7306.9|7317|7302|5
1731093440000|2024-11-08 19:17:20|7316.9|7301.9|7315.9|7300.9|7317|7302|7315.5|7300.5|11
1731093450000|2024-11-08 19:17:30|7316|7301|7316.8|7301.8|7317|7302|7316|7301|3
1731093460000|2024-11-08 19:17:40|7316.4|7301.4|7316.3|7301.3|7316.8|7301.8|7315.8|7300.8|1
1731093470000|2024-11-08 19:17:50|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|9
1731093480000|2024-11-08 19:18:00|7316.3|7301.3|7315.8|7300.8|7316.8|7301.8|7314.3|7299.3|13
1731093490000|2024-11-08 19:18:10|7315.3|7300.3|7316.8|7301.8|7316.8|7301.8|7315.3|7300.3|12
1731093500000|2024-11-08 19:18:20|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.3|7300.3|8
1731093510000|2024-11-08 19:18:30|7316.8|7301.8|7316.8|7301.8|7317.7|7302.7|7316.2|7301.2|106
1731093520000|2024-11-08 19:18:40|7316.9|7301.9|7317.8|7302.8|7317.8|7302.8|7316.8|7301.8|10
1731093530000|2024-11-08 19:18:50|7316.8|7301.8|7318.4|7303.4|7318.8|7303.8|7316.8|7301.8|9
1731093540000|2024-11-08 19:19:00|7318.8|7303.8|7317.3|7302.3|7318.8|7303.8|7317.3|7302.3|5
1731093550000|2024-11-08 19:19:10|||||||||19
1731093560000|2024-11-08 19:19:20|7317.8|7302.8|7317.3|7302.3|7317.8|7302.8|7317.2|7302.2|2
1731093570000|2024-11-08 19:19:30|7316.8|7301.8|7316.8|7301.8|7316.8|7301.8|7316.7|7301.7|0
1731093580000|2024-11-08 19:19:40|7316.7|7301.7|7316.8|7301.8|7317.3|7302.3|7316.7|7301.7|29
1731093590000|2024-11-08 19:19:50|7316.3|7301.3|7316.3|7301.3|7317.3|7302.3|7316.3|7301.3|24
1731290400000|2024-11-11 02:00:00|7327.3|7312.3|7330.3|7315.3|7334.8|7319.8|7327.3|7312.3|42
1731290410000|2024-11-11 02:00:10|7329.8|7314.8|7332.8|7317.8|7332.8|7317.8|7329.3|7314.3|12
1731290420000|2024-11-11 02:00:20|||||||||5
1731290430000|2024-11-11 02:00:30|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7
1731290440000|2024-11-11 02:00:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|11
1731290450000|2024-11-11 02:00:50|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|14
1731290460000|2024-11-11 02:01:00|||||||||4
1731290470000|2024-11-11 02:01:10|7334.2|7319.2|7333.2|7318.2|7334.3|7319.3|7333.2|7318.2|5
1731290480000|2024-11-11 02:01:20|7331.8|7316.8|7324.7|7309.7|7331.8|7316.8|7321.8|7306.8|16
1731290490000|2024-11-11 02:01:30|7323.7|7308.7|7324.8|7309.8|7324.8|7309.8|7323.7|7308.7|3
1731290500000|2024-11-11 02:01:40|7325.2|7310.2|7324.7|7309.7|7325.2|7310.2|7324.7|7309.7|1
1731290510000|2024-11-11 02:01:50|7324.3|7309.3|7327.3|7312.3|7327.3|7312.3|7324.3|7309.3|2
1731290520000|2024-11-11 02:02:00|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.3|7312.3|1
1731290530000|2024-11-11 02:02:10|7331.1|7316.1|7327.3|7312.3|7331.4|7316.4|7327.3|7312.3|7
1731290560000|2024-11-11 02:02:40|7327.8|7312.8|7332.3|7317.3|7332.3|7317.3|7327.8|7312.8|3
1731290570000|2024-11-11 02:02:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1731290590000|2024-11-11 02:03:10|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|2
1731290600000|2024-11-11 02:03:20|||||||||1
1731290650000|2024-11-11 02:04:10|7332.9|7317.9|7333.9|7318.9|7333.9|7318.9|7332.9|7317.9|1
1731290690000|2024-11-11 02:04:50|||||||||1
1731290700000|2024-11-11 02:05:00|||||||||1
1731290710000|2024-11-11 02:05:10|7332.9|7317.9|7332.9|7317.9|7332.9|7317.9|7332.8|7317.8|12
1731290730000|2024-11-11 02:05:30|||||||||1
1731290760000|2024-11-11 02:06:00|7332.8|7317.8|7331.4|7316.4|7332.8|7317.8|7331.4|7316.4|0
1731290770000|2024-11-11 02:06:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1731290780000|2024-11-11 02:06:20|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|11
1731290790000|2024-11-11 02:06:30|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|7329.9|7314.9|0
1731290820000|2024-11-11 02:07:00|7328.9|7313.9|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|3
1731290880000|2024-11-11 02:08:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1731290890000|2024-11-11 02:08:10|7329.4|7314.4|7330.4|7315.4|7330.4|7315.4|7329.4|7314.4|0
1731290930000|2024-11-11 02:08:50|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|1
1731290940000|2024-11-11 02:09:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1731290950000|2024-11-11 02:09:10|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|0
1731290970000|2024-11-11 02:09:30|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|0
1731291000000|2024-11-11 02:10:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1731291020000|2024-11-11 02:10:20|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1731291030000|2024-11-11 02:10:30|7325.3|7310.3|7323.9|7308.9|7325.3|7310.3|7323.9|7308.9|0
1731291040000|2024-11-11 02:10:40|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|0
1731291060000|2024-11-11 02:11:00|7320.5|7305.5|7321.9|7306.9|7321.9|7306.9|7320.5|7305.5|3
1731291070000|2024-11-11 02:11:10|7323.9|7308.9|7324.9|7309.9|7324.9|7309.9|7323.4|7308.4|2
1731291100000|2024-11-11 02:11:40|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1731291330000|2024-11-11 02:15:30|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|1
1731291340000|2024-11-11 02:15:40|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|0
1731291360000|2024-11-11 02:16:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|0
1731291390000|2024-11-11 02:16:30|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|7324.4|7309.4|0
1731291540000|2024-11-11 02:19:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|1
1731291590000|2024-11-11 02:19:50|7319.8|7304.8|7314.9|7299.9|7319.8|7304.8|7314.9|7299.9|24
1731291600000|2024-11-11 02:20:00|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|7315.9|7300.9|6
1731291610000|2024-11-11 02:20:10|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1731291620000|2024-11-11 02:20:20|7314.3|7299.3|7313.8|7298.8|7314.3|7299.3|7313.8|7298.8|2
1731291680000|2024-11-11 02:21:20|||||||||1
1731291690000|2024-11-11 02:21:30|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|1
1731291750000|2024-11-11 02:22:30|7313.3|7298.3|7312.8|7297.8|7313.3|7298.3|7312.8|7297.8|0
1731291780000|2024-11-11 02:23:00|7309.5|7294.5|7309.3|7294.3|7309.9|7294.9|7308.8|7293.8|6
1731291790000|2024-11-11 02:23:10|7309.4|7294.4|7309.9|7294.9|7309.9|7294.9|7309.4|7294.4|0
1731291860000|2024-11-11 02:24:20|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|2
1731291880000|2024-11-11 02:24:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1731291910000|2024-11-11 02:25:10|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|0
1731291940000|2024-11-11 02:25:40|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|0
1731292120000|2024-11-11 02:28:40|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1731292190000|2024-11-11 02:29:50|7307.4|7292.4|7307.4|7292.4|7307.9|7292.9|7307.4|7292.4|0
1731292200000|2024-11-11 02:30:00|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1731292370000|2024-11-11 02:32:50|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1731292380000|2024-11-11 02:33:00|7306.9|7291.9|7307.4|7292.4|7307.4|7292.4|7306.9|7291.9|0
1731292390000|2024-11-11 02:33:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1731292440000|2024-11-11 02:34:00|7307.4|7292.4|7306.4|7291.4|7307.4|7292.4|7306.4|7291.4|1
1731292450000|2024-11-11 02:34:10|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|0
1731292480000|2024-11-11 02:34:40|||||||||2
1731292520000|2024-11-11 02:35:20|7307.4|7292.4|7306.9|7291.9|7307.4|7292.4|7306.9|7291.9|0
1731292570000|2024-11-11 02:36:10|7306.4|7291.4|7306.9|7291.9|7306.9|7291.9|7306.4|7291.4|0
1731292600000|2024-11-11 02:36:40|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|0
1731292610000|2024-11-11 02:36:50|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|7306.9|7291.9|1
1731292770000|2024-11-11 02:39:30|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|7306.4|7291.4|1
1731292810000|2024-11-11 02:40:10|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|7305.9|7290.9|0
1731292920000|2024-11-11 02:42:00|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731292930000|2024-11-11 02:42:10|7303|7288|7303|7288|7303|7288|7302.9|7287.9|0
1731292950000|2024-11-11 02:42:30|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731292960000|2024-11-11 02:42:40|7303|7288|7303|7288|7303|7288|7303|7288|0
1731293020000|2024-11-11 02:43:40|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731293220000|2024-11-11 02:47:00|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|1
1731293230000|2024-11-11 02:47:10|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1731293250000|2024-11-11 02:47:30|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|7304.9|7289.9|0
1731293280000|2024-11-11 02:48:00|7304.5|7289.5|7303.4|7288.4|7304.5|7289.5|7303.4|7288.4|1
1731293290000|2024-11-11 02:48:10|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1731293480000|2024-11-11 02:51:20|||||||||1
1731293500000|2024-11-11 02:51:40|7308.5|7293.5|7308.5|7293.5|7308.5|7293.5|7308.4|7293.4|2
1731293510000|2024-11-11 02:51:50|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|7308.4|7293.4|0
1731293520000|2024-11-11 02:52:00|7307.9|7292.9|7308|7293|7308.4|7293.4|7307.9|7292.9|0
1731293530000|2024-11-11 02:52:10|7308.4|7293.4|7308.5|7293.5|7308.5|7293.5|7308.4|7293.4|0
1731293560000|2024-11-11 02:52:40|7309|7294|7309|7294|7309|7294|7309|7294|0
1731293580000|2024-11-11 02:53:00|7309.4|7294.4|7308.4|7293.4|7309.4|7294.4|7308.4|7293.4|1
1731293600000|2024-11-11 02:53:20|||||||||1
1731293650000|2024-11-11 02:54:10|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|7306.5|7291.5|0
1731293680000|2024-11-11 02:54:40|7304.9|7289.9|7303.5|7288.5|7304.9|7289.9|7303.4|7288.4|1
1731293690000|2024-11-11 02:54:50|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|7303.4|7288.4|0
1731293700000|2024-11-11 02:55:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|0
1731293710000|2024-11-11 02:55:10|7303.4|7288.4|7303.5|7288.5|7303.5|7288.5|7303.4|7288.4|0
1731293750000|2024-11-11 02:55:50|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|7302.9|7287.9|0
1731293760000|2024-11-11 02:56:00|7303.5|7288.5|7304|7289|7304|7289|7303.5|7288.5|1
1731293800000|2024-11-11 02:56:40|||||||||1
1731293820000|2024-11-11 02:57:00|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|7304.5|7289.5|0
1731293890000|2024-11-11 02:58:10|7306.5|7291.5|7307|7292|7307|7292|7306.5|7291.5|2
1731293910000|2024-11-11 02:58:30|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|7307.5|7292.5|0
1731294070000|2024-11-11 03:01:10|||||||||6
1731294090000|2024-11-11 03:01:30|7309|7294|7310.6|7295.6|7310.6|7295.6|7309|7294|5
1731294100000|2024-11-11 03:01:40|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1731294120000|2024-11-11 03:02:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|0
1731294130000|2024-11-11 03:02:10|7310|7295|7310|7295|7310|7295|7310|7295|0
1731294200000|2024-11-11 03:03:20|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|8
1731294340000|2024-11-11 03:05:40|||||||||1
1731294440000|2024-11-11 03:07:20|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1731294570000|2024-11-11 03:09:30|||||||||1
1731294630000|2024-11-11 03:10:30|7309.6|7294.6|7308.6|7293.6|7309.6|7294.6|7308.6|7293.6|1
1731294640000|2024-11-11 03:10:40|7309.1|7294.1|7308.6|7293.6|7309.1|7294.1|7308.6|7293.6|0
1731294650000|2024-11-11 03:10:50|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1731294670000|2024-11-11 03:11:10|7308.6|7293.6|7307.1|7292.1|7309.1|7294.1|7307.1|7292.1|0
1731294680000|2024-11-11 03:11:20|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|7307.6|7292.6|1
1731294750000|2024-11-11 03:12:30|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|0
1731294770000|2024-11-11 03:12:50|7308|7293|7308.1|7293.1|7308.1|7293.1|7307.6|7292.6|0
1731294800000|2024-11-11 03:13:20|7308|7293|7308.1|7293.1|7308.1|7293.1|7308|7293|1
1731294880000|2024-11-11 03:14:40|7308.6|7293.6|7310.6|7295.6|7310.6|7295.6|7308.6|7293.6|2
1731294890000|2024-11-11 03:14:50|7310.5|7295.5|7309.6|7294.6|7310.5|7295.5|7309.6|7294.6|0
1731295050000|2024-11-11 03:17:30|||||||||1
1731295100000|2024-11-11 03:18:20|7309.5|7294.5|7307.6|7292.6|7309.5|7294.5|7307.6|7292.6|0
1731295110000|2024-11-11 03:18:30|7308.1|7293.1|7309.6|7294.6|7309.6|7294.6|7308.1|7293.1|0
1731295180000|2024-11-11 03:19:40|||||||||5
1731295260000|2024-11-11 03:21:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|3
1731295270000|2024-11-11 03:21:10|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1731295290000|2024-11-11 03:21:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1731295370000|2024-11-11 03:22:50|7311.2|7296.2|7311.6|7296.6|7311.6|7296.6|7311.2|7296.2|2
1731295400000|2024-11-11 03:23:20|7312.7|7297.7|7314.2|7299.2|7314.2|7299.2|7312.7|7297.7|1
1731295410000|2024-11-11 03:23:30|7314.6|7299.6|7315.2|7300.2|7315.2|7300.2|7314.6|7299.6|0
1731295620000|2024-11-11 03:27:00|7314.7|7299.7|7314.1|7299.1|7314.7|7299.7|7314.1|7299.1|3
1731295630000|2024-11-11 03:27:10|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1731295640000|2024-11-11 03:27:20|||||||||2
1731295930000|2024-11-11 03:32:10|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1731295970000|2024-11-11 03:32:50|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1731296000000|2024-11-11 03:33:20|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|2
1731296010000|2024-11-11 03:33:30|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|0
1731296490000|2024-11-11 03:41:30|7310.4|7295.4|7310.2|7295.2|7310.4|7295.4|7310.2|7295.2|1
1731296530000|2024-11-11 03:42:10|7310.1|7295.1|7309.2|7294.2|7310.1|7295.1|7309.2|7294.2|0
1731296600000|2024-11-11 03:43:20|||||||||1
1731296830000|2024-11-11 03:47:10|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1731296840000|2024-11-11 03:47:20|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1731297020000|2024-11-11 03:50:20|||||||||14
1731297040000|2024-11-11 03:50:40|||||||||7
1731297310000|2024-11-11 03:55:10|7311.1|7296.1|7311.6|7296.6|7311.6|7296.6|7311.1|7296.1|2
1731297540000|2024-11-11 03:59:00|7312.6|7297.6|7312.7|7297.7|7312.7|7297.7|7312.6|7297.6|1
1731297580000|2024-11-11 03:59:40|7312.6|7297.6|7312.2|7297.2|7312.6|7297.6|7312.2|7297.2|0
1731297600000|2024-11-11 04:00:00|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.6|7296.6|1
1731297610000|2024-11-11 04:00:10|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|1
1731297620000|2024-11-11 04:00:20|7312.2|7297.2|7312.1|7297.1|7313.1|7298.1|7312.1|7297.1|2
1731297630000|2024-11-11 04:00:30|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|7311.6|7296.6|0
1731297750000|2024-11-11 04:02:30|7311.1|7296.1|7312.7|7297.7|7312.7|7297.7|7311.1|7296.1|1
1731297760000|2024-11-11 04:02:40|7312.6|7297.6|7312.1|7297.1|7312.6|7297.6|7312.1|7297.1|0
1731297780000|2024-11-11 04:03:00|7312.6|7297.6|7312.7|7297.7|7312.7|7297.7|7312.6|7297.6|1
1731297790000|2024-11-11 04:03:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1731297810000|2024-11-11 04:03:30|7313.2|7298.2|7313.1|7298.1|7313.2|7298.2|7313.1|7298.1|1
1731297850000|2024-11-11 04:04:10|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731297900000|2024-11-11 04:05:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1731298040000|2024-11-11 04:07:20|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731298050000|2024-11-11 04:07:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1731298080000|2024-11-11 04:08:00|7313.2|7298.2|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|0
1731298680000|2024-11-11 04:18:00|||||||||10
1731298960000|2024-11-11 04:22:40|7311.7|7296.7|7312.7|7297.7|7312.7|7297.7|7311.7|7296.7|3
1731299600000|2024-11-11 04:33:20|||||||||1
1731299650000|2024-11-11 04:34:10|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731299660000|2024-11-11 04:34:20|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1731299670000|2024-11-11 04:34:30|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|0
1731299690000|2024-11-11 04:34:50|||||||||1
1731299730000|2024-11-11 04:35:30|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|1
1731300050000|2024-11-11 04:40:50|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|12
1731300060000|2024-11-11 04:41:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731300280000|2024-11-11 04:44:40|7313.3|7298.3|7313.7|7298.7|7313.7|7298.7|7313.3|7298.3|2
1731300340000|2024-11-11 04:45:40|7313.8|7298.8|7315.2|7300.2|7315.2|7300.2|7313.8|7298.8|0
1731300400000|2024-11-11 04:46:40|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|19
1731300420000|2024-11-11 04:47:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|0
1731300450000|2024-11-11 04:47:30|7309.8|7294.8|7309.3|7294.3|7309.8|7294.8|7309.3|7294.3|4
1731300460000|2024-11-11 04:47:40|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1731300480000|2024-11-11 04:48:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|0
1731300500000|2024-11-11 04:48:20|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1731300510000|2024-11-11 04:48:30|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1731300540000|2024-11-11 04:49:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1731300660000|2024-11-11 04:51:00|||||||||1
1731300690000|2024-11-11 04:51:30|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|7309.8|7294.8|0
1731300810000|2024-11-11 04:53:30|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|0
1731301200000|2024-11-11 05:00:00|7311.3|7296.3|7312.2|7297.2|7312.2|7297.2|7311.3|7296.3|0
1731301280000|2024-11-11 05:01:20|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1731301290000|2024-11-11 05:01:30|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|7312.2|7297.2|0
1731301420000|2024-11-11 05:03:40|||||||||3
1731301710000|2024-11-11 05:08:30|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|7312.7|7297.7|0
1731302010000|2024-11-11 05:13:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731302450000|2024-11-11 05:20:50|7309.7|7294.7|7308.8|7293.8|7309.7|7294.7|7308.7|7293.7|5
1731302460000|2024-11-11 05:21:00|7309.2|7294.2|7308.7|7293.7|7309.2|7294.2|7308.7|7293.7|1
1731302480000|2024-11-11 05:21:20|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1731302490000|2024-11-11 05:21:30|7308.7|7293.7|7307.7|7292.7|7308.7|7293.7|7307.7|7292.7|1
1731302740000|2024-11-11 05:25:40|7309.2|7294.2|7309.7|7294.7|7309.7|7294.7|7309.2|7294.2|1
1731302760000|2024-11-11 05:26:00|7310.2|7295.2|7310.7|7295.7|7310.7|7295.7|7310.2|7295.2|2
1731302770000|2024-11-11 05:26:10|||||||||2
1731302850000|2024-11-11 05:27:30|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|7311.7|7296.7|0
1731302880000|2024-11-11 05:28:00|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|1
1731303360000|2024-11-11 05:36:00|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|7313.7|7298.7|0
1731303510000|2024-11-11 05:38:30|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|7313.2|7298.2|0
1731303540000|2024-11-11 05:39:00|7312.7|7297.7|7313.7|7298.7|7313.7|7298.7|7312.7|7297.7|2
1731304850000|2024-11-11 06:00:50|7311.7|7296.7|7310.7|7295.7|7311.7|7296.7|7310.7|7295.7|2
1731304860000|2024-11-11 06:01:00|7310.2|7295.2|7310.7|7295.7|7310.7|7295.7|7310.2|7295.2|0
1731304870000|2024-11-11 06:01:10|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|7310.2|7295.2|0
1731304880000|2024-11-11 06:01:20|7309.7|7294.7|7307.7|7292.7|7309.7|7294.7|7307.7|7292.7|4
1731304990000|2024-11-11 06:03:10|7307.8|7292.8|7309.2|7294.2|7309.2|7294.2|7307.8|7292.8|1
1731305160000|2024-11-11 06:06:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|0
1731305220000|2024-11-11 06:07:00|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|7309.2|7294.2|0
1731305280000|2024-11-11 06:08:00|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|7309.7|7294.7|1
1731305360000|2024-11-11 06:09:20|7310.7|7295.7|7309.8|7294.8|7310.7|7295.7|7309.7|7294.7|1
1731305370000|2024-11-11 06:09:30|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7309.7|7294.7|0
1731305380000|2024-11-11 06:09:40|7310.3|7295.3|7309.8|7294.8|7310.3|7295.3|7309.8|7294.8|0
1731305390000|2024-11-11 06:09:50|7310.3|7295.3|7310.3|7295.3|7310.3|7295.3|7309.8|7294.8|0
1731305400000|2024-11-11 06:10:00|7310.2|7295.2|7310.7|7295.7|7310.8|7295.8|7309.8|7294.8|0
1731305410000|2024-11-11 06:10:10|7310.3|7295.3|7312.3|7297.3|7312.3|7297.3|7310.3|7295.3|0
1731305430000|2024-11-11 06:10:30|7313.3|7298.3|7313.8|7298.8|7313.8|7298.8|7313.3|7298.3|38
1731305440000|2024-11-11 06:10:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1731305460000|2024-11-11 06:11:00|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1731305490000|2024-11-11 06:11:30|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|0
1731305500000|2024-11-11 06:11:40|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|0
1731305510000|2024-11-11 06:11:50|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|7314.2|7299.2|0
1731305520000|2024-11-11 06:12:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.2|7299.2|0
1731305530000|2024-11-11 06:12:10|7314.2|7299.2|7314.2|7299.2|7314.3|7299.3|7314.2|7299.2|0
1731305580000|2024-11-11 06:13:00|7314.3|7299.3|7314.8|7299.8|7314.8|7299.8|7314.2|7299.2|0
1731305590000|2024-11-11 06:13:10|7315.3|7300.3|7316.3|7301.3|7316.3|7301.3|7315.3|7300.3|2
1731305630000|2024-11-11 06:13:50|||||||||3
1731305730000|2024-11-11 06:15:30|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|7316.2|7301.2|1
1731305830000|2024-11-11 06:17:10|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|7316.7|7301.7|2
1731305860000|2024-11-11 06:17:40|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|7317.2|7302.2|0
1731305870000|2024-11-11 06:17:50|7318.2|7303.2|7318.7|7303.7|7318.7|7303.7|7318.2|7303.2|1
1731305880000|2024-11-11 06:18:00|7318.2|7303.2|7320.3|7305.3|7320.3|7305.3|7318.2|7303.2|3
1731305990000|2024-11-11 06:19:50|||||||||1
1731306140000|2024-11-11 06:22:20|||||||||1
1731306150000|2024-11-11 06:22:30|7320.2|7305.2|7320.3|7305.3|7320.3|7305.3|7320.2|7305.2|0
1731306160000|2024-11-11 06:22:40|7320.2|7305.2|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|0
1731306190000|2024-11-11 06:23:10|7321.2|7306.2|7321.7|7306.7|7321.7|7306.7|7321.2|7306.2|2
1731306210000|2024-11-11 06:23:30|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|0
1731306310000|2024-11-11 06:25:10|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|7320.7|7305.7|0
1731306410000|2024-11-11 06:26:50|7321.2|7306.2|7321.2|7306.2|7321.2|7306.2|7320.2|7305.2|2
1731306420000|2024-11-11 06:27:00|7321.7|7306.7|7322.7|7307.7|7322.7|7307.7|7321.7|7306.7|0
1731306460000|2024-11-11 06:27:40|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|7323.3|7308.3|0
1731306540000|2024-11-11 06:29:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|2
1731306640000|2024-11-11 06:30:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1731306660000|2024-11-11 06:31:00|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1731306680000|2024-11-11 06:31:20|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1731306710000|2024-11-11 06:31:50|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1731306760000|2024-11-11 06:32:40|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|0
1731306790000|2024-11-11 06:33:10|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|0
1731306800000|2024-11-11 06:33:20|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1731306840000|2024-11-11 06:34:00|7322.7|7307.7|7323.7|7308.7|7323.7|7308.7|7322.7|7307.7|0
1731306850000|2024-11-11 06:34:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1731306880000|2024-11-11 06:34:40|||||||||1
1731306910000|2024-11-11 06:35:10|7322.6|7307.6|7320.2|7305.2|7322.6|7307.6|7318.7|7303.7|3
1731306930000|2024-11-11 06:35:30|7320.7|7305.7|7321.2|7306.2|7321.2|7306.2|7320.7|7305.7|0
1731306950000|2024-11-11 06:35:50|7322.1|7307.1|7322.8|7307.8|7322.8|7307.8|7322.1|7307.1|2
1731306970000|2024-11-11 06:36:10|7322.7|7307.7|7323.7|7308.7|7323.7|7308.7|7322.7|7307.7|6
1731306980000|2024-11-11 06:36:20|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|1
1731307030000|2024-11-11 06:37:10|7322.7|7307.7|7323.2|7308.2|7323.2|7308.2|7322.7|7307.7|2
1731307110000|2024-11-11 06:38:30|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1731307140000|2024-11-11 06:39:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7322.7|7307.7|1
1731307150000|2024-11-11 06:39:10|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1731307170000|2024-11-11 06:39:30|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|0
1731307240000|2024-11-11 06:40:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307330000|2024-11-11 06:42:10|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1731307340000|2024-11-11 06:42:20|7323.2|7308.2|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|0
1731307350000|2024-11-11 06:42:30|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307370000|2024-11-11 06:42:50|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|2
1731307390000|2024-11-11 06:43:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307420000|2024-11-11 06:43:40|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|0
1731307470000|2024-11-11 06:44:30|||||||||3
1731307480000|2024-11-11 06:44:40|||||||||7
1731307490000|2024-11-11 06:44:50|7321.7|7306.7|7323.2|7308.2|7323.7|7308.7|7321.7|7306.7|0
1731307500000|2024-11-11 06:45:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1731307540000|2024-11-11 06:45:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307680000|2024-11-11 06:48:00|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|7322.7|7307.7|0
1731307800000|2024-11-11 06:50:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307920000|2024-11-11 06:52:00|7322.7|7307.7|7321.7|7306.7|7322.7|7307.7|7320.8|7305.8|4
1731307940000|2024-11-11 06:52:20|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|0
1731307950000|2024-11-11 06:52:30|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|0
1731307960000|2024-11-11 06:52:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731307970000|2024-11-11 06:52:50|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|0
1731307990000|2024-11-11 06:53:10|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731308000000|2024-11-11 06:53:20|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|0
1731308020000|2024-11-11 06:53:40|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731308030000|2024-11-11 06:53:50|7322.7|7307.7|7322.8|7307.8|7322.8|7307.8|7322.7|7307.7|0
1731308040000|2024-11-11 06:54:00|7322.7|7307.7|7322.7|7307.7|7322.8|7307.8|7322.7|7307.7|0
1731308050000|2024-11-11 06:54:10|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|0
1731308100000|2024-11-11 06:55:00|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|7323.2|7308.2|0
1731308130000|2024-11-11 06:55:30|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|0
1731308160000|2024-11-11 06:56:00|7323.2|7308.2|7322.7|7307.7|7323.2|7308.2|7322.7|7307.7|2
1731308170000|2024-11-11 06:56:10|7322.8|7307.8|7323.3|7308.3|7323.3|7308.3|7322.8|7307.8|0
1731308180000|2024-11-11 06:56:20|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|2
1731308190000|2024-11-11 06:56:30|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|3
1731308200000|2024-11-11 06:56:40|7325.8|7310.8|7326.3|7311.3|7327.2|7312.2|7325.8|7310.8|11
1731308210000|2024-11-11 06:56:50|7326.7|7311.7|7325.7|7310.7|7326.7|7311.7|7325.7|7310.7|11
1731308250000|2024-11-11 06:57:30|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1731308280000|2024-11-11 06:58:00|7323.8|7308.8|7324.2|7309.2|7324.2|7309.2|7323.7|7308.7|2
1731308290000|2024-11-11 06:58:10|7324.3|7309.3|7324.8|7309.8|7324.8|7309.8|7324.3|7309.3|0
1731308310000|2024-11-11 06:58:30|7325.2|7310.2|7326.2|7311.2|7326.2|7311.2|7325.2|7310.2|0
1731308360000|2024-11-11 06:59:20|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|7325.7|7310.7|0
1731308380000|2024-11-11 06:59:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|18
1731308400000|2024-11-11 07:00:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1731308410000|2024-11-11 07:00:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1731308590000|2024-11-11 07:03:10|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|6
1731308740000|2024-11-11 07:05:40|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|2
1731308860000|2024-11-11 07:07:40|7326.6|7311.6|7324.7|7309.7|7326.6|7311.6|7323.7|7308.7|10
1731308870000|2024-11-11 07:07:50|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|0
1731308890000|2024-11-11 07:08:10|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|7325.2|7310.2|0
1731309000000|2024-11-11 07:10:00|7325.3|7310.3|7324.8|7309.8|7325.3|7310.3|7324.8|7309.8|0
1731309100000|2024-11-11 07:11:40|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1731309130000|2024-11-11 07:12:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|0
1731309170000|2024-11-11 07:12:50|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|0
1731309190000|2024-11-11 07:13:10|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|7326.3|7311.3|1
1731309310000|2024-11-11 07:15:10|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|0
1731309380000|2024-11-11 07:16:20|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|7330.2|7315.2|4
1731309410000|2024-11-11 07:16:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1731309420000|2024-11-11 07:17:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|13
1731309430000|2024-11-11 07:17:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|1
1731309440000|2024-11-11 07:17:20|7326.8|7311.8|7328.2|7313.2|7328.3|7313.3|7326.8|7311.8|1
1731309450000|2024-11-11 07:17:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1731309460000|2024-11-11 07:17:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1731309490000|2024-11-11 07:18:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1731309520000|2024-11-11 07:18:40|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1731309580000|2024-11-11 07:19:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731309610000|2024-11-11 07:20:10|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1731309630000|2024-11-11 07:20:30|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|2
1731309640000|2024-11-11 07:20:40|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|0
1731309670000|2024-11-11 07:21:10|||||||||1
1731309680000|2024-11-11 07:21:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1731309720000|2024-11-11 07:22:00|7326.3|7311.3|7326.7|7311.7|7326.7|7311.7|7326.3|7311.3|0
1731309730000|2024-11-11 07:22:10|7326.2|7311.2|7327.2|7312.2|7327.2|7312.2|7326.2|7311.2|0
1731309800000|2024-11-11 07:23:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1731309820000|2024-11-11 07:23:40|7327.2|7312.2|7327.2|7312.2|7327.7|7312.7|7327.2|7312.2|0
1731309830000|2024-11-11 07:23:50|7327.7|7312.7|7327.2|7312.2|7327.7|7312.7|7327.2|7312.2|0
1731309850000|2024-11-11 07:24:10|7327.3|7312.3|7327.7|7312.7|7327.7|7312.7|7327.3|7312.3|0
1731309860000|2024-11-11 07:24:20|7327.2|7312.2|7327.2|7312.2|7327.7|7312.7|7327.2|7312.2|0
1731309910000|2024-11-11 07:25:10|7327.3|7312.3|7327.7|7312.7|7327.8|7312.8|7327.3|7312.3|48
1731309920000|2024-11-11 07:25:20|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|0
1731309930000|2024-11-11 07:25:30|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|0
1731309950000|2024-11-11 07:25:50|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|0
1731309970000|2024-11-11 07:26:10|7327.7|7312.7|7327.8|7312.8|7327.8|7312.8|7327.7|7312.7|0
1731309980000|2024-11-11 07:26:20|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1731309990000|2024-11-11 07:26:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1731310070000|2024-11-11 07:27:50|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|0
1731310150000|2024-11-11 07:29:10|7327.8|7312.8|7328.7|7313.7|7328.8|7313.8|7327.8|7312.8|0
1731310160000|2024-11-11 07:29:20|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|50
1731310200000|2024-11-11 07:30:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731310210000|2024-11-11 07:30:10|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1731310240000|2024-11-11 07:30:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1731310250000|2024-11-11 07:30:50|7330.9|7315.9|7331.8|7316.8|7331.8|7316.8|7330.9|7315.9|15
1731310280000|2024-11-11 07:31:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1731310320000|2024-11-11 07:32:00|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|1
1731310400000|2024-11-11 07:33:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|50
1731310420000|2024-11-11 07:33:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|0
1731310460000|2024-11-11 07:34:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|6
1731310500000|2024-11-11 07:35:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|0
1731310540000|2024-11-11 07:35:40|||||||||5
1731310620000|2024-11-11 07:37:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|51
1731310630000|2024-11-11 07:37:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|12
1731310680000|2024-11-11 07:38:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|13
1731310690000|2024-11-11 07:38:10|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1731310700000|2024-11-11 07:38:20|7332.4|7317.4|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|0
1731310730000|2024-11-11 07:38:50|||||||||8
1731310740000|2024-11-11 07:39:00|||||||||8
1731310770000|2024-11-11 07:39:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|0
1731310970000|2024-11-11 07:42:50|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1731310980000|2024-11-11 07:43:00|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1731310990000|2024-11-11 07:43:10|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|0
1731311060000|2024-11-11 07:44:20|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1731311070000|2024-11-11 07:44:30|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|0
1731311160000|2024-11-11 07:46:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1731311340000|2024-11-11 07:49:00|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|7330.8|7315.8|0
1731311360000|2024-11-11 07:49:20|7330.9|7315.9|7331.4|7316.4|7331.4|7316.4|7330.9|7315.9|0
1731311380000|2024-11-11 07:49:40|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|3
1731311420000|2024-11-11 07:50:20|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|1
1731311510000|2024-11-11 07:51:50|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|0
1731311520000|2024-11-11 07:52:00|7331.4|7316.4|7330.8|7315.8|7331.4|7316.4|7330.8|7315.8|1
1731311630000|2024-11-11 07:53:50|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1731311640000|2024-11-11 07:54:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|0
1731311660000|2024-11-11 07:54:20|||||||||1
1731311700000|2024-11-11 07:55:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|4
1731311710000|2024-11-11 07:55:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1731311730000|2024-11-11 07:55:30|||||||||1
1731311760000|2024-11-11 07:56:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1731311780000|2024-11-11 07:56:20|7328.4|7313.4|7329.3|7314.3|7329.3|7314.3|7328.4|7313.4|0
1731311790000|2024-11-11 07:56:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1731311800000|2024-11-11 07:56:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|0
1731311810000|2024-11-11 07:56:50|7328.8|7313.8|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|0
1731311820000|2024-11-11 07:57:00|7328.8|7313.8|7328.8|7313.8|7329.3|7314.3|7328.8|7313.8|0
1731311830000|2024-11-11 07:57:10|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|0
1731311890000|2024-11-11 07:58:10|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1731311920000|2024-11-11 07:58:40|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|0
1731311940000|2024-11-11 07:59:00|||||||||2
1731311950000|2024-11-11 07:59:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731311970000|2024-11-11 07:59:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731311980000|2024-11-11 07:59:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312000000|2024-11-11 08:00:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731312010000|2024-11-11 08:00:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312040000|2024-11-11 08:00:40|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1731312060000|2024-11-11 08:01:00|7327.3|7312.3|7327.9|7312.9|7327.9|7312.9|7327.3|7312.3|0
1731312070000|2024-11-11 08:01:10|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1731312120000|2024-11-11 08:02:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|0
1731312130000|2024-11-11 08:02:10|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731312180000|2024-11-11 08:03:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312270000|2024-11-11 08:04:30|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|1
1731312340000|2024-11-11 08:05:40|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312360000|2024-11-11 08:06:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312380000|2024-11-11 08:06:20|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312420000|2024-11-11 08:07:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312430000|2024-11-11 08:07:10|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312450000|2024-11-11 08:07:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|0
1731312460000|2024-11-11 08:07:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312480000|2024-11-11 08:08:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731312580000|2024-11-11 08:09:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312610000|2024-11-11 08:10:10|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|1
1731312620000|2024-11-11 08:10:20|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1731312760000|2024-11-11 08:12:40|7329.3|7314.3|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|0
1731312770000|2024-11-11 08:12:50|7329.3|7314.3|7329.3|7314.3|7329.4|7314.4|7329.3|7314.3|0
1731312780000|2024-11-11 08:13:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.3|7314.3|0
1731312810000|2024-11-11 08:13:30|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|0
1731312850000|2024-11-11 08:14:10|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|0
1731312890000|2024-11-11 08:14:50|7328.9|7313.9|7329.4|7314.4|7329.4|7314.4|7328.9|7313.9|0
1731312900000|2024-11-11 08:15:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1731312910000|2024-11-11 08:15:10|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731312930000|2024-11-11 08:15:30|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1731312990000|2024-11-11 08:16:30|7328.4|7313.4|7328.3|7313.3|7328.4|7313.4|7328.3|7313.3|19
1731313010000|2024-11-11 08:16:50|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|0
1731313030000|2024-11-11 08:17:10|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1731313050000|2024-11-11 08:17:30|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1731313060000|2024-11-11 08:17:40|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|0
1731313190000|2024-11-11 08:19:50|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|0
1731313210000|2024-11-11 08:20:10|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|0
1731313220000|2024-11-11 08:20:20|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|0
1731313230000|2024-11-11 08:20:30|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1731313280000|2024-11-11 08:21:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731313300000|2024-11-11 08:21:40|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|0
1731313310000|2024-11-11 08:21:50|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|0
1731313320000|2024-11-11 08:22:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|0
1731313330000|2024-11-11 08:22:10|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|7327.8|7312.8|0
1731313340000|2024-11-11 08:22:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|0
1731313350000|2024-11-11 08:22:30|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|0
1731313360000|2024-11-11 08:22:40|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731313370000|2024-11-11 08:22:50|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|0
1731313380000|2024-11-11 08:23:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.8|7312.8|0
1731313420000|2024-11-11 08:23:40|||||||||1
1731313600000|2024-11-11 08:26:40|7328.9|7313.9|7327.9|7312.9|7328.9|7313.9|7327.9|7312.9|50
1731313610000|2024-11-11 08:26:50|7328.4|7313.4|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|3
1731313660000|2024-11-11 08:27:40|7328.4|7313.4|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|0
1731313680000|2024-11-11 08:28:00|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|29
1731313690000|2024-11-11 08:28:10|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|8
1731313710000|2024-11-11 08:28:30|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|0
1731313750000|2024-11-11 08:29:10|7328.9|7313.9|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|0
1731313770000|2024-11-11 08:29:30|||||||||1
1731313780000|2024-11-11 08:29:40|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|0
1731313820000|2024-11-11 08:30:20|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|0
1731313830000|2024-11-11 08:30:30|7328.8|7313.8|7328.9|7313.9|7328.9|7313.9|7328.8|7313.8|0
1731313840000|2024-11-11 08:30:40|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|0
1731313880000|2024-11-11 08:31:20|||||||||2
1731314020000|2024-11-11 08:33:40|||||||||1
1731314260000|2024-11-11 08:37:40|7328.4|7313.4|7329.8|7314.8|7329.9|7314.9|7328.4|7313.4|27
1731314280000|2024-11-11 08:38:00|7329.9|7314.9|7330.8|7315.8|7330.8|7315.8|7329.9|7314.9|18
1731314290000|2024-11-11 08:38:10|7331.3|7316.3|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|1
1731314300000|2024-11-11 08:38:20|7331.8|7316.8|7331.3|7316.3|7331.8|7316.8|7331.3|7316.3|0
1731314320000|2024-11-11 08:38:40|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|7331.8|7316.8|0
1731314340000|2024-11-11 08:39:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|0
1731314350000|2024-11-11 08:39:10|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|7330.9|7315.9|0
1731314360000|2024-11-11 08:39:20|||||||||1
1731314380000|2024-11-11 08:39:40|7331.3|7316.3|7331.4|7316.4|7331.4|7316.4|7331.3|7316.3|1
1731314390000|2024-11-11 08:39:50|7331.9|7316.9|7331.8|7316.8|7332.8|7317.8|7331.8|7316.8|0
1731314410000|2024-11-11 08:40:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1731314420000|2024-11-11 08:40:20|||||||||2
1731314430000|2024-11-11 08:40:30|||||||||1
1731314440000|2024-11-11 08:40:40|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|1
1731314450000|2024-11-11 08:40:50|7333.9|7318.9|7333.8|7318.8|7334.3|7319.3|7333.8|7318.8|1
1731314460000|2024-11-11 08:41:00|7333.9|7318.9|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|0
1731314470000|2024-11-11 08:41:10|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|0
1731314500000|2024-11-11 08:41:40|7333.8|7318.8|7334.3|7319.3|7334.3|7319.3|7333.8|7318.8|2
1731314510000|2024-11-11 08:41:50|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|0
1731314520000|2024-11-11 08:42:00|||||||||1
1731314540000|2024-11-11 08:42:20|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|8
1731314580000|2024-11-11 08:43:00|||||||||1
1731314590000|2024-11-11 08:43:10|||||||||9
1731314620000|2024-11-11 08:43:40|7334.3|7319.3|7336.4|7321.4|7336.4|7321.4|7334.3|7319.3|5
1731314640000|2024-11-11 08:44:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|3
1731314660000|2024-11-11 08:44:20|||||||||1
1731314720000|2024-11-11 08:45:20|||||||||1
1731314730000|2024-11-11 08:45:30|||||||||1
1731314800000|2024-11-11 08:46:40|||||||||2
1731314810000|2024-11-11 08:46:50|||||||||1
1731314820000|2024-11-11 08:47:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|0
1731314860000|2024-11-11 08:47:40|||||||||1
1731314880000|2024-11-11 08:48:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|2
1731314910000|2024-11-11 08:48:30|||||||||1
1731314920000|2024-11-11 08:48:40|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|0
1731314940000|2024-11-11 08:49:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1731314950000|2024-11-11 08:49:10|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1731315030000|2024-11-11 08:50:30|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|0
1731315050000|2024-11-11 08:50:50|7335.9|7320.9|7336.4|7321.4|7336.4|7321.4|7335.9|7320.9|0
1731315080000|2024-11-11 08:51:20|7336.3|7321.3|7335.9|7320.9|7336.3|7321.3|7335.9|7320.9|0
1731315120000|2024-11-11 08:52:00|7335.4|7320.4|7334.3|7319.3|7335.4|7320.4|7334.3|7319.3|1
1731315180000|2024-11-11 08:53:00|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|0
1731315240000|2024-11-11 08:54:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1731315250000|2024-11-11 08:54:10|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|0
1731315270000|2024-11-11 08:54:30|7331.9|7316.9|7332.3|7317.3|7332.3|7317.3|7331.8|7316.8|10
1731315280000|2024-11-11 08:54:40|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|0
1731315300000|2024-11-11 08:55:00|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|7332.3|7317.3|0
1731315350000|2024-11-11 08:55:50|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|7332.4|7317.4|0
1731315490000|2024-11-11 08:58:10|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1731315550000|2024-11-11 08:59:10|7333.3|7318.3|7333.4|7318.4|7333.4|7318.4|7333.3|7318.3|1
1731315560000|2024-11-11 08:59:20|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|7333.3|7318.3|0
1731315600000|2024-11-11 09:00:00|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1731315790000|2024-11-11 09:03:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1731315840000|2024-11-11 09:04:00|||||||||32
1731315870000|2024-11-11 09:04:30|7334.4|7319.4|7333.9|7318.9|7334.4|7319.4|7333.9|7318.9|0
1731316130000|2024-11-11 09:08:50|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1731316140000|2024-11-11 09:09:00|7333.9|7318.9|7333.4|7318.4|7334.4|7319.4|7332.4|7317.4|14
1731316150000|2024-11-11 09:09:10|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|1
1731316170000|2024-11-11 09:09:30|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1731316180000|2024-11-11 09:09:40|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|7336.4|7321.4|3
1731316200000|2024-11-11 09:10:00|7337.9|7322.9|7337.4|7322.4|7338.4|7323.4|7337.4|7322.4|17
1731316230000|2024-11-11 09:10:30|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|0
1731316330000|2024-11-11 09:12:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1731316360000|2024-11-11 09:12:40|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1731316380000|2024-11-11 09:13:00|7337|7322|7337|7322|7337|7322|7337|7322|1
1731316390000|2024-11-11 09:13:10|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|0
1731316400000|2024-11-11 09:13:20|7337.9|7322.9|7337.4|7322.4|7337.9|7322.9|7337.4|7322.4|7
1731316410000|2024-11-11 09:13:30|7337.9|7322.9|7336.9|7321.9|7337.9|7322.9|7336.4|7321.4|4
1731316440000|2024-11-11 09:14:00|7336|7321|7336|7321|7336|7321|7336|7321|0
1731316460000|2024-11-11 09:14:20|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|3
1731316480000|2024-11-11 09:14:40|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|7333.4|7318.4|0
1731316490000|2024-11-11 09:14:50|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|0
1731316500000|2024-11-11 09:15:00|7334|7319|7334|7319|7334|7319|7334|7319|0
1731316540000|2024-11-11 09:15:40|7333.5|7318.5|7334|7319|7334|7319|7333.5|7318.5|0
1731316600000|2024-11-11 09:16:40|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|1
1731316620000|2024-11-11 09:17:00|7333|7318|7333|7318|7333|7318|7333|7318|0
1731316640000|2024-11-11 09:17:20|7334|7319|7333.5|7318.5|7334|7319|7333|7318|0
1731316660000|2024-11-11 09:17:40|7334|7319|7334|7319|7334|7319|7334|7319|14
1731316670000|2024-11-11 09:17:50|7333.5|7318.5|7333.5|7318.5|7334|7319|7333.5|7318.5|4
1731316680000|2024-11-11 09:18:00|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|47
1731316690000|2024-11-11 09:18:10|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|0
1731316710000|2024-11-11 09:18:30|||||||||2
1731316730000|2024-11-11 09:18:50|7335|7320|7335.5|7320.5|7335.5|7320.5|7335|7320|18
1731316740000|2024-11-11 09:19:00|7335.4|7320.4|7334.5|7319.5|7335.4|7320.4|7334.5|7319.5|23
1731316750000|2024-11-11 09:19:10|7334|7319|7334.5|7319.5|7334.5|7319.5|7334|7319|0
1731316770000|2024-11-11 09:19:30|7335|7320|7335|7320|7335|7320|7335|7320|0
1731316830000|2024-11-11 09:20:30|7334|7319|7334|7319|7334|7319|7334|7319|0
1731316860000|2024-11-11 09:21:00|7334.5|7319.5|7335.5|7320.5|7335.5|7320.5|7334.5|7319.5|1
1731316870000|2024-11-11 09:21:10|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|2
1731316950000|2024-11-11 09:22:30|7335|7320|7335|7320|7335|7320|7335|7320|0
1731316990000|2024-11-11 09:23:10|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|0
1731317030000|2024-11-11 09:23:50|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1731317040000|2024-11-11 09:24:00|7335|7320|7335|7320|7335|7320|7335|7320|0
1731317070000|2024-11-11 09:24:30|7334.5|7319.5|7335.4|7320.4|7335.4|7320.4|7334.5|7319.5|5
1731317100000|2024-11-11 09:25:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|11
1731317110000|2024-11-11 09:25:10|7333.4|7318.4|7332.9|7317.9|7333.4|7318.4|7332.4|7317.4|1
1731317120000|2024-11-11 09:25:20|7332.4|7317.4|7332.9|7317.9|7332.9|7317.9|7332.4|7317.4|1
1731317130000|2024-11-11 09:25:30|7333|7318|7333|7318|7333|7318|7333|7318|4
1731317140000|2024-11-11 09:25:40|||||||||2
1731317170000|2024-11-11 09:26:10|7332.5|7317.5|7333|7318|7333|7318|7332.5|7317.5|0
1731317180000|2024-11-11 09:26:20|7333.5|7318.5|7333.9|7318.9|7334|7319|7333.5|7318.5|0
1731317190000|2024-11-11 09:26:30|7333|7318|7333|7318|7334|7319|7333|7318|3
1731317200000|2024-11-11 09:26:40|||||||||1
1731317230000|2024-11-11 09:27:10|7334|7319|7334|7319|7334|7319|7334|7319|2
1731317250000|2024-11-11 09:27:30|7334.5|7319.5|7335|7320|7335|7320|7334.5|7319.5|16
1731317260000|2024-11-11 09:27:40|||||||||17
1731317280000|2024-11-11 09:28:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|0
1731317300000|2024-11-11 09:28:20|7335|7320|7334.4|7319.4|7335|7320|7334.4|7319.4|17
1731317310000|2024-11-11 09:28:30|||||||||16
1731317320000|2024-11-11 09:28:40|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|5
1731317410000|2024-11-11 09:30:10|7332.9|7317.9|7332.4|7317.4|7332.9|7317.9|7332.4|7317.4|1
1731317420000|2024-11-11 09:30:20|||||||||1
1731317460000|2024-11-11 09:31:00|7329.6|7314.6|7328.9|7313.9|7329.6|7314.6|7328.9|7313.9|1
1731317480000|2024-11-11 09:31:20|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1731317490000|2024-11-11 09:31:30|7328.4|7313.4|7329.5|7314.5|7329.5|7314.5|7328.4|7313.4|1
1731317500000|2024-11-11 09:31:40|7330|7315|7329.5|7314.5|7330|7315|7329.5|7314.5|0
1731317510000|2024-11-11 09:31:50|7330|7315|7330|7315|7330|7315|7329.9|7314.9|0
1731317520000|2024-11-11 09:32:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1731317640000|2024-11-11 09:34:00|7330.4|7315.4|7330|7315|7330.4|7315.4|7330|7315|0
1731317650000|2024-11-11 09:34:10|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1731317730000|2024-11-11 09:35:30|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|0
1731317740000|2024-11-11 09:35:40|7332|7317|7332|7317|7332|7317|7332|7317|0
1731317760000|2024-11-11 09:36:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|16
1731317770000|2024-11-11 09:36:10|7332|7317|7332|7317|7332|7317|7332|7317|4
1731317780000|2024-11-11 09:36:20|7331.5|7316.5|7332.5|7317.5|7332.5|7317.5|7331.5|7316.5|4
1731317960000|2024-11-11 09:39:20|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|0
1731318000000|2024-11-11 09:40:00|7332|7317|7331.5|7316.5|7332|7317|7331.5|7316.5|11
1731318050000|2024-11-11 09:40:50|7331|7316|7328.5|7313.5|7331|7316|7328.5|7313.5|5
1731318070000|2024-11-11 09:41:10|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|0
1731318100000|2024-11-11 09:41:40|||||||||17
1731318140000|2024-11-11 09:42:20|7329|7314|7329|7314|7329|7314|7329|7314|16
1731318160000|2024-11-11 09:42:40|7328.5|7313.5|7329|7314|7329|7314|7328.5|7313.5|13
1731318210000|2024-11-11 09:43:30|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1731318270000|2024-11-11 09:44:30|7329|7314|7329|7314|7329|7314|7329|7314|0
1731318290000|2024-11-11 09:44:50|7328.5|7313.5|7329|7314|7329|7314|7328.5|7313.5|0
1731318320000|2024-11-11 09:45:20|7329.5|7314.5|7328.5|7313.5|7329.5|7314.5|7328|7313|15
1731318330000|2024-11-11 09:45:30|7328|7313|7328.5|7313.5|7328.5|7313.5|7328|7313|1
1731318400000|2024-11-11 09:46:40|7328|7313|7328|7313|7328|7313|7328|7313|0
1731318430000|2024-11-11 09:47:10|7328.1|7313.1|7328.5|7313.5|7329|7314|7328.1|7313.1|0
1731318440000|2024-11-11 09:47:20|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|0
1731318530000|2024-11-11 09:48:50|||||||||1
1731318540000|2024-11-11 09:49:00|7328|7313|7328|7313|7328|7313|7328|7313|2
1731318550000|2024-11-11 09:49:10|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1731318570000|2024-11-11 09:49:30|||||||||1
1731318580000|2024-11-11 09:49:40|7328|7313|7328|7313|7328|7313|7328|7313|1
1731318590000|2024-11-11 09:49:50|||||||||1
1731318620000|2024-11-11 09:50:20|7327.9|7312.9|7328|7313|7328|7313|7327.5|7312.5|1
1731318630000|2024-11-11 09:50:30|7329|7314|7329|7314|7329|7314|7329|7314|0
1731318640000|2024-11-11 09:50:40|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|0
1731318700000|2024-11-11 09:51:40|7328|7313|7328.5|7313.5|7328.5|7313.5|7328|7313|0
1731318790000|2024-11-11 09:53:10|7329|7314|7329|7314|7329|7314|7329|7314|0
1731318860000|2024-11-11 09:54:20|7329.1|7314.1|7331.5|7316.5|7331.5|7316.5|7329.1|7314.1|0
1731318900000|2024-11-11 09:55:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|0
1731319140000|2024-11-11 09:59:00|7335.5|7320.5|7334.5|7319.5|7335.5|7320.5|7334.5|7319.5|32
1731319150000|2024-11-11 09:59:10|7335|7320|7335|7320|7335|7320|7335|7320|0
1731319170000|2024-11-11 09:59:30|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|1
1731319180000|2024-11-11 09:59:40|||||||||7
1731319210000|2024-11-11 10:00:10|7336|7321|7336|7321|7336|7321|7336|7321|0
1731319240000|2024-11-11 10:00:40|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|7335.5|7320.5|0
1731319260000|2024-11-11 10:01:00|7335|7320|7334.5|7319.5|7335|7320|7334.5|7319.5|2
1731319270000|2024-11-11 10:01:10|7334|7319|7335.5|7320.5|7335.5|7320.5|7334|7319|7
1731319280000|2024-11-11 10:01:20|7335|7320|7336|7321|7336|7321|7335|7320|1
1731319290000|2024-11-11 10:01:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|4
1731319300000|2024-11-11 10:01:40|7338|7323|7338|7323|7338|7323|7338|7323|0
1731319320000|2024-11-11 10:02:00|||||||||5
1731319350000|2024-11-11 10:02:30|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|0
1731319360000|2024-11-11 10:02:40|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|4
1731319370000|2024-11-11 10:02:50|7336|7321|7336|7321|7336|7321|7336|7321|0
1731319380000|2024-11-11 10:03:00|7335.5|7320.5|7336.1|7321.1|7336.1|7321.1|7335.5|7320.5|26
1731319410000|2024-11-11 10:03:30|7336.6|7321.6|7340.1|7325.1|7340.1|7325.1|7336.6|7321.6|41
1731319420000|2024-11-11 10:03:40|7340|7325|7338.1|7323.1|7340|7325|7337.6|7322.6|4
1731319430000|2024-11-11 10:03:50|7338.6|7323.6|7337.6|7322.6|7338.6|7323.6|7337.6|7322.6|1
1731319440000|2024-11-11 10:04:00|7338|7323|7338|7323|7338|7323|7338|7323|6
1731319450000|2024-11-11 10:04:10|7339|7324|7338|7323|7339|7324|7338|7323|7
1731319460000|2024-11-11 10:04:20|7337|7322|7336|7321|7337|7322|7336|7321|1
1731319470000|2024-11-11 10:04:30|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|2
1731319480000|2024-11-11 10:04:40|7336|7321|7336|7321|7336|7321|7336|7321|0
1731319500000|2024-11-11 10:05:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1731319510000|2024-11-11 10:05:10|7336|7321|7335.5|7320.5|7336|7321|7335.5|7320.5|6
1731319550000|2024-11-11 10:05:50|7335.6|7320.6|7335.5|7320.5|7335.6|7320.6|7335.5|7320.5|1
1731319560000|2024-11-11 10:06:00|7334|7319|7334|7319|7334|7319|7334|7319|3
1731319610000|2024-11-11 10:06:50|7332.5|7317.5|7332.6|7317.6|7332.6|7317.6|7332.5|7317.5|5
1731319630000|2024-11-11 10:07:10|7332.1|7317.1|7333.1|7318.1|7333.1|7318.1|7332.1|7317.1|32
1731319640000|2024-11-11 10:07:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.1|7318.1|5
1731319650000|2024-11-11 10:07:30|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1731319690000|2024-11-11 10:08:10|||||||||1
1731319700000|2024-11-11 10:08:20|7333.5|7318.5|7334.1|7319.1|7334.1|7319.1|7333.5|7318.5|5
1731319710000|2024-11-11 10:08:30|7333.6|7318.6|7334|7319|7334|7319|7333.6|7318.6|16
1731319720000|2024-11-11 10:08:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731319730000|2024-11-11 10:08:50|7333.6|7318.6|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|16
1731319740000|2024-11-11 10:09:00|7334.1|7319.1|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|0
1731319750000|2024-11-11 10:09:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731319780000|2024-11-11 10:09:40|||||||||16
1731319800000|2024-11-11 10:10:00|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|16
1731319830000|2024-11-11 10:10:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|16
1731319840000|2024-11-11 10:10:40|||||||||1
1731319850000|2024-11-11 10:10:50|7334.1|7319.1|7336|7321|7336|7321|7334.1|7319.1|16
1731319860000|2024-11-11 10:11:00|7335.6|7320.6|7336.1|7321.1|7336.1|7321.1|7335.6|7320.6|0
1731319870000|2024-11-11 10:11:10|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|7336.6|7321.6|0
1731319890000|2024-11-11 10:11:30|7334.6|7319.6|7334.1|7319.1|7335.5|7320.5|7334.1|7319.1|1
1731319900000|2024-11-11 10:11:40|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|17
1731319910000|2024-11-11 10:11:50|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|0
1731319920000|2024-11-11 10:12:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1731319940000|2024-11-11 10:12:20|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334.6|7319.6|0
1731319970000|2024-11-11 10:12:50|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|0
1731319980000|2024-11-11 10:13:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1731320000000|2024-11-11 10:13:20|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731320050000|2024-11-11 10:14:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1731320110000|2024-11-11 10:15:10|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1731320180000|2024-11-11 10:16:20|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7334.6|7319.6|0
1731320220000|2024-11-11 10:17:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1731320230000|2024-11-11 10:17:10|7333.6|7318.6|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|0
1731320280000|2024-11-11 10:18:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731320310000|2024-11-11 10:18:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1731320350000|2024-11-11 10:19:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|2
1731320370000|2024-11-11 10:19:30|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|0
1731320410000|2024-11-11 10:20:10|7333.6|7318.6|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|1
1731320440000|2024-11-11 10:20:40|7331.7|7316.7|7331.6|7316.6|7331.7|7316.7|7331.6|7316.6|1
1731320450000|2024-11-11 10:20:50|7332.1|7317.1|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|0
1731320460000|2024-11-11 10:21:00|||||||||1
1731320480000|2024-11-11 10:21:20|7332|7317|7331.1|7316.1|7332|7317|7331.1|7316.1|0
1731320520000|2024-11-11 10:22:00|7330.6|7315.6|7332.1|7317.1|7332.1|7317.1|7330.6|7315.6|0
1731320530000|2024-11-11 10:22:10|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.6|7317.6|0
1731320540000|2024-11-11 10:22:20|7333.6|7318.6|7334.1|7319.1|7334.1|7319.1|7333.6|7318.6|0
1731320550000|2024-11-11 10:22:30|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|1
1731320560000|2024-11-11 10:22:40|7334|7319|7333.5|7318.5|7334|7319|7333.5|7318.5|0
1731320600000|2024-11-11 10:23:20|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1731320630000|2024-11-11 10:23:50|||||||||1
1731320660000|2024-11-11 10:24:20|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|7333.5|7318.5|0
1731320670000|2024-11-11 10:24:30|||||||||5
1731320680000|2024-11-11 10:24:40|7333|7318|7333.5|7318.5|7333.5|7318.5|7333|7318|0
1731320700000|2024-11-11 10:25:00|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|13
1731320730000|2024-11-11 10:25:30|||||||||4
1731320790000|2024-11-11 10:26:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|4
1731320850000|2024-11-11 10:27:30|||||||||4
1731320900000|2024-11-11 10:28:20|||||||||1
1731320910000|2024-11-11 10:28:30|||||||||4
1731320920000|2024-11-11 10:28:40|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731320940000|2024-11-11 10:29:00|7327.6|7312.6|7328.1|7313.1|7328.1|7313.1|7327.1|7312.1|24
1731320950000|2024-11-11 10:29:10|7327.6|7312.6|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|1
1731320970000|2024-11-11 10:29:30|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|4
1731320980000|2024-11-11 10:29:40|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|20
1731320990000|2024-11-11 10:29:50|7327.1|7312.1|7327.1|7312.1|7327.6|7312.6|7326.6|7311.6|21
1731321000000|2024-11-11 10:30:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|3
1731321010000|2024-11-11 10:30:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|19
1731321020000|2024-11-11 10:30:20|||||||||45
1731321030000|2024-11-11 10:30:30|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1731321040000|2024-11-11 10:30:40|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|0
1731321070000|2024-11-11 10:31:10|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|0
1731321080000|2024-11-11 10:31:20|7328.1|7313.1|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|2
1731321090000|2024-11-11 10:31:30|||||||||16
1731321130000|2024-11-11 10:32:10|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7329.6|7314.6|45
1731321140000|2024-11-11 10:32:20|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|29
1731321170000|2024-11-11 10:32:50|7329.5|7314.5|7330|7315|7330|7315|7329.5|7314.5|16
1731321180000|2024-11-11 10:33:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|0
1731321190000|2024-11-11 10:33:10|7331|7316|7330.6|7315.6|7331|7316|7330.6|7315.6|1
1731321210000|2024-11-11 10:33:30|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1731321220000|2024-11-11 10:33:40|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|0
1731321230000|2024-11-11 10:33:50|7331.5|7316.5|7331.1|7316.1|7331.5|7316.5|7331.1|7316.1|0
1731321250000|2024-11-11 10:34:10|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1731321300000|2024-11-11 10:35:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1731321390000|2024-11-11 10:36:30|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|7330.6|7315.6|0
1731321400000|2024-11-11 10:36:40|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|0
1731321420000|2024-11-11 10:37:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|0
1731321430000|2024-11-11 10:37:10|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731321460000|2024-11-11 10:37:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1731321510000|2024-11-11 10:38:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731321520000|2024-11-11 10:38:40|||||||||1
1731321540000|2024-11-11 10:39:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1731321610000|2024-11-11 10:40:10|7333.1|7318.1|7332.6|7317.6|7333.1|7318.1|7332.6|7317.6|0
1731321620000|2024-11-11 10:40:20|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731321920000|2024-11-11 10:45:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1731321970000|2024-11-11 10:46:10|||||||||1
1731321990000|2024-11-11 10:46:30|||||||||16
1731322010000|2024-11-11 10:46:50|||||||||17
1731322020000|2024-11-11 10:47:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|16
1731322070000|2024-11-11 10:47:50|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731322100000|2024-11-11 10:48:20|7334.6|7319.6|7334.1|7319.1|7334.6|7319.6|7334.1|7319.1|0
1731322110000|2024-11-11 10:48:30|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|0
1731322140000|2024-11-11 10:49:00|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731322290000|2024-11-11 10:51:30|||||||||1
1731322470000|2024-11-11 10:54:30|7333.6|7318.6|7332.6|7317.6|7333.6|7318.6|7332.6|7317.6|5
1731322480000|2024-11-11 10:54:40|||||||||1
1731322490000|2024-11-11 10:54:50|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731322500000|2024-11-11 10:55:00|7332.6|7317.6|7332.1|7317.1|7332.6|7317.6|7332.1|7317.1|11
1731322760000|2024-11-11 10:59:20|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|0
1731322800000|2024-11-11 11:00:00|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1731322820000|2024-11-11 11:00:20|7332.1|7317.1|7332.6|7317.6|7332.6|7317.6|7332.1|7317.1|0
1731322840000|2024-11-11 11:00:40|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|0
1731322860000|2024-11-11 11:01:00|7332.1|7317.1|7330.6|7315.6|7332.1|7317.1|7330.1|7315.1|9
1731322880000|2024-11-11 11:01:20|7331.6|7316.6|7332.1|7317.1|7332.1|7317.1|7331.6|7316.6|1
1731322890000|2024-11-11 11:01:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|2
1731322930000|2024-11-11 11:02:10|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|7334.1|7319.1|0
1731323030000|2024-11-11 11:03:50|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|1
1731323050000|2024-11-11 11:04:10|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7
1731323080000|2024-11-11 11:04:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|0
1731323090000|2024-11-11 11:04:50|7333.7|7318.7|7333.6|7318.6|7333.7|7318.7|7333.6|7318.6|1
1731323140000|2024-11-11 11:05:40|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|7333.2|7318.2|0
1731323190000|2024-11-11 11:06:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|0
1731323250000|2024-11-11 11:07:30|7334.1|7319.1|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|0
1731323310000|2024-11-11 11:08:30|||||||||1
1731323350000|2024-11-11 11:09:10|7333.1|7318.1|7333.2|7318.2|7333.2|7318.2|7333.1|7318.1|0
1731323370000|2024-11-11 11:09:30|||||||||1
1731323410000|2024-11-11 11:10:10|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.6|7318.6|1
1731323460000|2024-11-11 11:11:00|7332.2|7317.2|7333.2|7318.2|7333.2|7318.2|7332.2|7317.2|21
1731323470000|2024-11-11 11:11:10|7333.7|7318.7|7333.2|7318.2|7333.7|7318.7|7333.2|7318.2|1
1731323480000|2024-11-11 11:11:20|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|0
1731323490000|2024-11-11 11:11:30|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|0
1731323510000|2024-11-11 11:11:50|||||||||5
1731323520000|2024-11-11 11:12:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|0
1731323530000|2024-11-11 11:12:10|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|0
1731323570000|2024-11-11 11:12:50|||||||||4
1731323630000|2024-11-11 11:13:50|7335.1|7320.1|7334.1|7319.1|7335.1|7320.1|7333.6|7318.6|5
1731323640000|2024-11-11 11:14:00|7334.2|7319.2|7334.1|7319.1|7334.2|7319.2|7334.1|7319.1|0
1731323650000|2024-11-11 11:14:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1731323670000|2024-11-11 11:14:30|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|7333.6|7318.6|3
1731323680000|2024-11-11 11:14:40|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|17
1731323690000|2024-11-11 11:14:50|7332.1|7317.1|7332.2|7317.2|7332.6|7317.6|7332.1|7317.1|11
1731323700000|2024-11-11 11:15:00|7332.6|7317.6|7334.1|7319.1|7334.1|7319.1|7332.6|7317.6|30
1731323720000|2024-11-11 11:15:20|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|1
1731323730000|2024-11-11 11:15:30|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731323740000|2024-11-11 11:15:40|7331.7|7316.7|7332.6|7317.6|7332.6|7317.6|7331.7|7316.7|24
1731323760000|2024-11-11 11:16:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7
1731323770000|2024-11-11 11:16:10|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|7333.1|7318.1|0
1731323800000|2024-11-11 11:16:40|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|7332.6|7317.6|0
1731323820000|2024-11-11 11:17:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|0
1731323910000|2024-11-11 11:18:30|||||||||5
1731323970000|2024-11-11 11:19:30|||||||||4
1731324020000|2024-11-11 11:20:20|||||||||1
1731324030000|2024-11-11 11:20:30|||||||||4
1731324050000|2024-11-11 11:20:50|7331.7|7316.7|7330.2|7315.2|7331.7|7316.7|7330.1|7315.1|8
1731324060000|2024-11-11 11:21:00|7330.6|7315.6|7330.7|7315.7|7330.7|7315.7|7330.6|7315.6|13
1731324070000|2024-11-11 11:21:10|7330.2|7315.2|7330.7|7315.7|7330.7|7315.7|7330.2|7315.2|0
1731324650000|2024-11-11 11:30:50|7327.2|7312.2|7327.7|7312.7|7327.7|7312.7|7327.2|7312.2|8
1731324660000|2024-11-11 11:31:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1731324670000|2024-11-11 11:31:10|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|10
1731324690000|2024-11-11 11:31:30|||||||||8
1731324700000|2024-11-11 11:31:40|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|22
1731324710000|2024-11-11 11:31:50|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|0
1731324720000|2024-11-11 11:32:00|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|1
1731324730000|2024-11-11 11:32:10|||||||||4
1731324760000|2024-11-11 11:32:40|||||||||4
1731324790000|2024-11-11 11:33:10|||||||||4
1731324810000|2024-11-11 11:33:30|||||||||1
1731324850000|2024-11-11 11:34:10|||||||||4
1731324860000|2024-11-11 11:34:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|1
1731324910000|2024-11-11 11:35:10|||||||||7
1731324970000|2024-11-11 11:36:10|||||||||5
1731325030000|2024-11-11 11:37:10|||||||||4
1731325090000|2024-11-11 11:38:10|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|7326.6|7311.6|4
1731325100000|2024-11-11 11:38:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1731325150000|2024-11-11 11:39:10|||||||||1
1731325190000|2024-11-11 11:39:50|7327.6|7312.6|7327.7|7312.7|7327.7|7312.7|7327.6|7312.6|0
1731325210000|2024-11-11 11:40:10|||||||||5
1731325220000|2024-11-11 11:40:20|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1731325230000|2024-11-11 11:40:30|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1731325250000|2024-11-11 11:40:50|||||||||5
1731325280000|2024-11-11 11:41:20|||||||||1
1731325320000|2024-11-11 11:42:00|||||||||1
1731325340000|2024-11-11 11:42:20|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|2
1731325370000|2024-11-11 11:42:50|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|0
1731325380000|2024-11-11 11:43:00|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|7326.7|7311.7|0
1731325400000|2024-11-11 11:43:20|||||||||2
1731325430000|2024-11-11 11:43:50|||||||||3
1731325460000|2024-11-11 11:44:20|||||||||1
1731325520000|2024-11-11 11:45:20|||||||||1
1731325550000|2024-11-11 11:45:50|||||||||22
1731325560000|2024-11-11 11:46:00|7321.6|7306.6|7317.6|7302.6|7321.6|7306.6|7317.6|7302.6|102
1731325570000|2024-11-11 11:46:10|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|0
1731325580000|2024-11-11 11:46:20|7315.6|7300.6|7317.1|7302.1|7317.1|7302.1|7315.6|7300.6|1
1731325590000|2024-11-11 11:46:30|||||||||1
1731325600000|2024-11-11 11:46:40|7318.1|7303.1|7319.6|7304.6|7319.6|7304.6|7318.1|7303.1|1
1731325610000|2024-11-11 11:46:50|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|0
1731325630000|2024-11-11 11:47:10|7320.1|7305.1|7320.6|7305.6|7320.6|7305.6|7320.1|7305.1|0
1731325680000|2024-11-11 11:48:00|7320.7|7305.7|7323.1|7308.1|7323.6|7308.6|7320.7|7305.7|82
1731325690000|2024-11-11 11:48:10|||||||||11
1731325700000|2024-11-11 11:48:20|||||||||5
1731325730000|2024-11-11 11:48:50|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1731325740000|2024-11-11 11:49:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|4
1731325770000|2024-11-11 11:49:30|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|1
1731325790000|2024-11-11 11:49:50|7320.6|7305.6|7320.6|7305.6|7321.1|7306.1|7320.6|7305.6|3
1731325810000|2024-11-11 11:50:10|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1731325820000|2024-11-11 11:50:20|||||||||3
1731325830000|2024-11-11 11:50:30|||||||||24
1731325850000|2024-11-11 11:50:50|||||||||1
1731325890000|2024-11-11 11:51:30|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|0
1731325920000|2024-11-11 11:52:00|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|7317.1|7302.1|22
1731325930000|2024-11-11 11:52:10|7317.6|7302.6|7315.6|7300.6|7317.6|7302.6|7315.6|7300.6|2
1731325940000|2024-11-11 11:52:20|7315.7|7300.7|7316.1|7301.1|7316.2|7301.2|7315.7|7300.7|0
1731325980000|2024-11-11 11:53:00|7316.2|7301.2|7319.1|7304.1|7319.1|7304.1|7316.2|7301.2|3
1731325990000|2024-11-11 11:53:10|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1731326050000|2024-11-11 11:54:10|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|0
1731326070000|2024-11-11 11:54:30|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|0
1731326080000|2024-11-11 11:54:40|7321.2|7306.2|7322.2|7307.2|7322.2|7307.2|7321.2|7306.2|0
1731326090000|2024-11-11 11:54:50|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1731326130000|2024-11-11 11:55:30|7322.7|7307.7|7323.6|7308.6|7323.6|7308.6|7322.7|7307.7|0
1731326140000|2024-11-11 11:55:40|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|0
1731326210000|2024-11-11 11:56:50|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|7322.6|7307.6|0
1731326280000|2024-11-11 11:58:00|7321.7|7306.7|7321.6|7306.6|7321.7|7306.7|7321.6|7306.6|1
1731326290000|2024-11-11 11:58:10|||||||||12
1731326300000|2024-11-11 11:58:20|7322.1|7307.1|7321.6|7306.6|7322.1|7307.1|7321.6|7306.6|5
1731326340000|2024-11-11 11:59:00|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|7322.2|7307.2|0
1731326380000|2024-11-11 11:59:40|7322.1|7307.1|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|0
1731326390000|2024-11-11 11:59:50|7317.1|7302.1|7315.1|7300.1|7317.1|7302.1|7315.1|7300.1|16
1731326400000|2024-11-11 12:00:00|7314.1|7299.1|7314.7|7299.7|7314.7|7299.7|7314.1|7299.1|1
1731326410000|2024-11-11 12:00:10|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|1
1731326420000|2024-11-11 12:00:20|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1731326430000|2024-11-11 12:00:30|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|7316.1|7301.1|0
1731326440000|2024-11-11 12:00:40|7316.7|7301.7|7317.6|7302.6|7317.6|7302.6|7316.6|7301.6|2
1731326460000|2024-11-11 12:01:00|7316.6|7301.6|7316.1|7301.1|7316.6|7301.6|7316.1|7301.1|3
1731326470000|2024-11-11 12:01:10|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|7315.6|7300.6|1
1731326480000|2024-11-11 12:01:20|7315.1|7300.1|7315.6|7300.6|7315.6|7300.6|7314.6|7299.6|3
1731326520000|2024-11-11 12:02:00|||||||||1
1731326580000|2024-11-11 12:03:00|||||||||1
1731326630000|2024-11-11 12:03:50|||||||||3
1731326640000|2024-11-11 12:04:00|||||||||1
1731326660000|2024-11-11 12:04:20|7313.1|7298.1|7313.1|7298.1|7313.6|7298.6|7313.1|7298.1|1
1731326670000|2024-11-11 12:04:30|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1731326680000|2024-11-11 12:04:40|7313.1|7298.1|7314.6|7299.6|7315.1|7300.1|7312.1|7297.1|0
1731326690000|2024-11-11 12:04:50|7313.1|7298.1|7314.1|7299.1|7314.1|7299.1|7313.1|7298.1|1
1731326700000|2024-11-11 12:05:00|7314.6|7299.6|7314.1|7299.1|7314.6|7299.6|7314.1|7299.1|0
1731326760000|2024-11-11 12:06:00|||||||||1
1731326780000|2024-11-11 12:06:20|||||||||8
1731326830000|2024-11-11 12:07:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1731326850000|2024-11-11 12:07:30|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1731326860000|2024-11-11 12:07:40|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|0
1731326880000|2024-11-11 12:08:00|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|1
1731326910000|2024-11-11 12:08:30|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1731326920000|2024-11-11 12:08:40|||||||||3
1731326950000|2024-11-11 12:09:10|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|0
1731326960000|2024-11-11 12:09:20|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1731326980000|2024-11-11 12:09:40|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|7313.5|7298.5|2
1731326990000|2024-11-11 12:09:50|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|7311.1|7296.1|0
1731327000000|2024-11-11 12:10:00|7310.2|7295.2|7310.1|7295.1|7310.2|7295.2|7310.1|7295.1|35
1731327110000|2024-11-11 12:11:50|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|5
1731327120000|2024-11-11 12:12:00|7307.1|7292.1|7307.6|7292.6|7307.6|7292.6|7307.1|7292.1|92
1731327130000|2024-11-11 12:12:10|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|7308.1|7293.1|25
1731327190000|2024-11-11 12:13:10|||||||||1
1731327200000|2024-11-11 12:13:20|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|0
1731327210000|2024-11-11 12:13:30|7310.1|7295.1|7312.6|7297.6|7312.6|7297.6|7310.1|7295.1|3
1731327250000|2024-11-11 12:14:10|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|7312.1|7297.1|1
1731327280000|2024-11-11 12:14:40|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|0
1731327290000|2024-11-11 12:14:50|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|7312.6|7297.6|2
1731327300000|2024-11-11 12:15:00|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|0
1731327320000|2024-11-11 12:15:20|7314.6|7299.6|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|0
1731327360000|2024-11-11 12:16:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|0
1731327370000|2024-11-11 12:16:10|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|1
1731327380000|2024-11-11 12:16:20|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|2
1731327390000|2024-11-11 12:16:30|7308.6|7293.6|7302.1|7287.1|7308.6|7293.6|7302.1|7287.1|9
1731327400000|2024-11-11 12:16:40|7302.6|7287.6|7293.1|7278.1|7302.6|7287.6|7293.1|7278.1|44
1731327410000|2024-11-11 12:16:50|7293|7278|7296.1|7281.1|7296.1|7281.1|7290.6|7275.6|5
1731327420000|2024-11-11 12:17:00|7298.1|7283.1|7291.1|7276.1|7299.5|7284.5|7291.1|7276.1|12
1731327430000|2024-11-11 12:17:10|7290.6|7275.6|7289.6|7274.6|7292.6|7277.6|7289.6|7274.6|19
1731327440000|2024-11-11 12:17:20|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|7289.5|7274.5|6
1731327450000|2024-11-11 12:17:30|7289|7274|7292.6|7277.6|7293.1|7278.1|7289|7274|24
1731327460000|2024-11-11 12:17:40|7293.1|7278.1|7290|7275|7293.1|7278.1|7290|7275|6
1731327470000|2024-11-11 12:17:50|7288|7273|7285|7270|7288|7273|7285|7270|29
1731327480000|2024-11-11 12:18:00|7284.1|7269.1|7286|7271|7288.5|7273.5|7284.1|7269.1|56
1731327490000|2024-11-11 12:18:10|7284.5|7269.5|7278.5|7263.5|7284.5|7269.5|7278.5|7263.5|6
1731327510000|2024-11-11 12:18:30|||||||||5
1731327520000|2024-11-11 12:18:40|||||||||7
1731327550000|2024-11-11 12:19:10|7276.5|7261.5|7275.4|7260.4|7276.5|7261.5|7275.4|7260.4|10
1731327560000|2024-11-11 12:19:20|7274.9|7259.9|7275.4|7260.4|7275.4|7260.4|7274.9|7259.9|5
1731327580000|2024-11-11 12:19:40|7278.5|7263.5|7282.9|7267.9|7282.9|7267.9|7278.5|7263.5|3
1731327590000|2024-11-11 12:19:50|7279.4|7264.4|7279.4|7264.4|7279.9|7264.9|7279.4|7264.4|4
1731327600000|2024-11-11 12:20:00|7278.9|7263.9|7274.9|7259.9|7278.9|7263.9|7274.9|7259.9|11
1731327610000|2024-11-11 12:20:10|7273.9|7258.9|7273.4|7258.4|7274.4|7259.4|7273.4|7258.4|18
1731327620000|2024-11-11 12:20:20|||||||||12
1731327630000|2024-11-11 12:20:30|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|7274.4|7259.4|2
1731327660000|2024-11-11 12:21:00|7274.9|7259.9|7271.4|7256.4|7274.9|7259.9|7271.4|7256.4|37
1731327670000|2024-11-11 12:21:10|7269.4|7254.4|7270.3|7255.3|7270.3|7255.3|7269.4|7254.4|52
1731327680000|2024-11-11 12:21:20|7270.4|7255.4|7268.9|7253.9|7270.4|7255.4|7268.9|7253.9|9
1731327690000|2024-11-11 12:21:30|7269.4|7254.4|7275.4|7260.4|7275.4|7260.4|7269.4|7254.4|12
1731327720000|2024-11-11 12:22:00|7275.9|7260.9|7276.9|7261.9|7276.9|7261.9|7275.9|7260.9|1
1731327730000|2024-11-11 12:22:10|7276.4|7261.4|7277.5|7262.5|7278.8|7263.8|7276.4|7261.4|11
1731327740000|2024-11-11 12:22:20|7278.9|7263.9|7277.9|7262.9|7278.9|7263.9|7277.9|7262.9|1
1731327750000|2024-11-11 12:22:30|||||||||3
1731327760000|2024-11-11 12:22:40|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1731327790000|2024-11-11 12:23:10|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7
1731327800000|2024-11-11 12:23:20|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1731327810000|2024-11-11 12:23:30|7280.9|7265.9|7280.4|7265.4|7280.9|7265.9|7280.4|7265.4|1
1731327820000|2024-11-11 12:23:40|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|7280.9|7265.9|2
1731327870000|2024-11-11 12:24:30|||||||||1
1731327880000|2024-11-11 12:24:40|||||||||1
1731327890000|2024-11-11 12:24:50|7283|7268|7283|7268|7283|7268|7283|7268|3
1731327900000|2024-11-11 12:25:00|7282.9|7267.9|7282.4|7267.4|7282.9|7267.9|7282.4|7267.4|1
1731327920000|2024-11-11 12:25:20|7280.4|7265.4|7278.9|7263.9|7280.4|7265.4|7278.9|7263.9|7
1731327930000|2024-11-11 12:25:30|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1731327940000|2024-11-11 12:25:40|7280|7265|7281.5|7266.5|7281.5|7266.5|7280|7265|2
1731327960000|2024-11-11 12:26:00|7281|7266|7279.4|7264.4|7281|7266|7279.4|7264.4|1
1731327970000|2024-11-11 12:26:10|7280|7265|7279.5|7264.5|7280|7265|7279.5|7264.5|3
1731327980000|2024-11-11 12:26:20|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|7281.4|7266.4|0
1731327990000|2024-11-11 12:26:30|7281.5|7266.5|7282|7267|7282|7267|7281.5|7266.5|0
1731328000000|2024-11-11 12:26:40|7281.9|7266.9|7282|7267|7282.5|7267.5|7281.5|7266.5|0
1731328010000|2024-11-11 12:26:50|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1731328020000|2024-11-11 12:27:00|||||||||1
1731328030000|2024-11-11 12:27:10|7280.5|7265.5|7281|7266|7281|7266|7280.5|7265.5|1
1731328070000|2024-11-11 12:27:50|||||||||4
1731328080000|2024-11-11 12:28:00|||||||||4
1731328110000|2024-11-11 12:28:30|7281.5|7266.5|7281|7266|7281.5|7266.5|7280.5|7265.5|8
1731328120000|2024-11-11 12:28:40|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|7281.5|7266.5|0
1731328140000|2024-11-11 12:29:00|7282|7267|7282.5|7267.5|7282.5|7267.5|7281|7266|11
1731328150000|2024-11-11 12:29:10|7282.4|7267.4|7282|7267|7282.4|7267.4|7282|7267|0
1731328160000|2024-11-11 12:29:20|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|7282.5|7267.5|0
1731328170000|2024-11-11 12:29:30|7282|7267|7281.8|7266.8|7282|7267|7281.8|7266.8|5
1731328180000|2024-11-11 12:29:40|7279|7264|7281|7266|7281|7266|7279|7264|0
1731328200000|2024-11-11 12:30:00|7281.4|7266.4|7278|7263|7281.4|7266.4|7278|7263|2
1731328220000|2024-11-11 12:30:20|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1731328240000|2024-11-11 12:30:40|7278|7263|7278|7263|7278|7263|7278|7263|0
1731328250000|2024-11-11 12:30:50|7277.5|7262.5|7277|7262|7278|7263|7277|7262|15
1731328270000|2024-11-11 12:31:10|7275.5|7260.5|7276|7261|7276|7261|7275|7260|17
1731328280000|2024-11-11 12:31:20|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|0
1731328290000|2024-11-11 12:31:30|7277.5|7262.5|7278|7263|7278|7263|7277.5|7262.5|1
1731328300000|2024-11-11 12:31:40|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1731328310000|2024-11-11 12:31:50|7280|7265|7281.5|7266.5|7281.5|7266.5|7280|7265|1
1731328350000|2024-11-11 12:32:30|||||||||1
1731328360000|2024-11-11 12:32:40|7279.1|7264.1|7280.5|7265.5|7280.5|7265.5|7279.1|7264.1|13
1731328370000|2024-11-11 12:32:50|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1731328380000|2024-11-11 12:33:00|7279.5|7264.5|7277.5|7262.5|7280|7265|7277.5|7262.5|15
1731328390000|2024-11-11 12:33:10|7278|7263|7278.5|7263.5|7278.5|7263.5|7278|7263|2
1731328400000|2024-11-11 12:33:20|7278|7263|7279.6|7264.6|7279.6|7264.6|7278|7263|1
1731328420000|2024-11-11 12:33:40|7280.5|7265.5|7280|7265|7280.5|7265.5|7280|7265|0
1731328430000|2024-11-11 12:33:50|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|11
1731328440000|2024-11-11 12:34:00|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|10
1731328450000|2024-11-11 12:34:10|7278.5|7263.5|7280|7265|7280|7265|7278.5|7263.5|1
1731328460000|2024-11-11 12:34:20|7279|7264|7279|7264|7279|7264|7279|7264|1
1731328470000|2024-11-11 12:34:30|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1731328480000|2024-11-11 12:34:40|7280.4|7265.4|7279.5|7264.5|7280.4|7265.4|7279.5|7264.5|0
1731328490000|2024-11-11 12:34:50|||||||||10
1731328500000|2024-11-11 12:35:00|7279.6|7264.6|7280|7265|7280|7265|7279.5|7264.5|0
1731328510000|2024-11-11 12:35:10|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|3
1731328520000|2024-11-11 12:35:20|7280|7265|7280|7265|7280|7265|7280|7265|0
1731328560000|2024-11-11 12:36:00|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|7280.5|7265.5|0
1731328590000|2024-11-11 12:36:30|7279|7264|7279|7264|7279|7264|7279|7264|7
1731328600000|2024-11-11 12:36:40|7279.5|7264.5|7279.5|7264.5|7280|7265|7279|7264|7
1731328610000|2024-11-11 12:36:50|7279.6|7264.6|7280|7265|7280|7265|7279.5|7264.5|3
1731328630000|2024-11-11 12:37:10|7279.1|7264.1|7279|7264|7279.1|7264.1|7279|7264|6
1731328650000|2024-11-11 12:37:30|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|5
1731328710000|2024-11-11 12:38:30|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|7280.1|7265.1|17
1731328720000|2024-11-11 12:38:40|7280|7265|7279.1|7264.1|7280|7265|7279.1|7264.1|1
1731328730000|2024-11-11 12:38:50|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|7278.1|7263.1|1
1731328740000|2024-11-11 12:39:00|7277.5|7262.5|7276|7261|7277.5|7262.5|7276|7261|3
1731328750000|2024-11-11 12:39:10|7276.5|7261.5|7276.1|7261.1|7276.5|7261.5|7276|7261|1
1731328760000|2024-11-11 12:39:20|7277|7262|7278.5|7263.5|7278.5|7263.5|7277|7262|1
1731328770000|2024-11-11 12:39:30|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|7279.5|7264.5|0
1731328790000|2024-11-11 12:39:50|7279.6|7264.6|7279.6|7264.6|7279.6|7264.6|7279.5|7264.5|8
1731328810000|2024-11-11 12:40:10|7279.1|7264.1|7279.6|7264.6|7279.6|7264.6|7279.1|7264.1|0
1731328820000|2024-11-11 12:40:20|||||||||8
1731328840000|2024-11-11 12:40:40|7278.1|7263.1|7278.5|7263.5|7278.5|7263.5|7278.1|7263.1|2
1731328850000|2024-11-11 12:40:50|7277.5|7262.5|7276.5|7261.5|7277.5|7262.5|7276.5|7261.5|0
1731328860000|2024-11-11 12:41:00|7277|7262|7274.5|7259.5|7277|7262|7274.5|7259.5|6
1731328870000|2024-11-11 12:41:10|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|2
1731328880000|2024-11-11 12:41:20|7272.6|7257.6|7272.5|7257.5|7273|7258|7272.5|7257.5|0
1731328890000|2024-11-11 12:41:30|7272.6|7257.6|7273|7258|7273|7258|7272.5|7257.5|0
1731328910000|2024-11-11 12:41:50|7273.5|7258.5|7274.5|7259.5|7274.5|7259.5|7273.5|7258.5|2
1731328930000|2024-11-11 12:42:10|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|3
1731328950000|2024-11-11 12:42:30|7277|7262|7277|7262|7277|7262|7277|7262|0
1731328960000|2024-11-11 12:42:40|7277.5|7262.5|7277.6|7262.6|7277.6|7262.6|7277.5|7262.5|0
1731328970000|2024-11-11 12:42:50|7279|7264|7279|7264|7279|7264|7279|7264|0
1731328990000|2024-11-11 12:43:10|||||||||1
1731329000000|2024-11-11 12:43:20|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|7278.5|7263.5|0
1731329010000|2024-11-11 12:43:30|7276.5|7261.5|7275.5|7260.5|7276.5|7261.5|7275.5|7260.5|1
1731329020000|2024-11-11 12:43:40|7276|7261|7275.5|7260.5|7276|7261|7275|7260|1
1731329040000|2024-11-11 12:44:00|7275|7260|7275|7260|7275.1|7260.1|7275|7260|16
1731329050000|2024-11-11 12:44:10|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|7274.6|7259.6|0
1731329100000|2024-11-11 12:45:00|7273.6|7258.6|7273.5|7258.5|7273.6|7258.6|7273.5|7258.5|2
1731329110000|2024-11-11 12:45:10|7272.5|7257.5|7269.5|7254.5|7272.5|7257.5|7269.5|7254.5|3
1731329120000|2024-11-11 12:45:20|||||||||1
1731329130000|2024-11-11 12:45:30|7270|7255|7269|7254|7270|7255|7269|7254|2
1731329140000|2024-11-11 12:45:40|7268|7253|7268|7253|7268.5|7253.5|7268|7253|1
1731329160000|2024-11-11 12:46:00|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|7268.5|7253.5|1
1731329170000|2024-11-11 12:46:10|7269|7254|7269|7254|7269|7254|7269|7254|0
1731329180000|2024-11-11 12:46:20|||||||||1
1731329200000|2024-11-11 12:46:40|7269.5|7254.5|7272.5|7257.5|7272.5|7257.5|7269.5|7254.5|2
1731329220000|2024-11-11 12:47:00|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|5
1731329230000|2024-11-11 12:47:10|7270|7255|7269.5|7254.5|7270|7255|7269.5|7254.5|0
1731329280000|2024-11-11 12:48:00|7270|7255|7270|7255|7270|7255|7270|7255|1
1731329350000|2024-11-11 12:49:10|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|7269.5|7254.5|0
1731329360000|2024-11-11 12:49:20|||||||||1
1731329380000|2024-11-11 12:49:40|7270|7255|7270|7255|7270|7255|7270|7255|1
1731329460000|2024-11-11 12:51:00|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|8
1731329480000|2024-11-11 12:51:20|7269.5|7254.5|7270|7255|7270|7255|7269.5|7254.5|1
1731329510000|2024-11-11 12:51:50|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|7270.5|7255.5|2
1731329520000|2024-11-11 12:52:00|7271|7256|7271|7256|7271|7256|7271|7256|7
1731329550000|2024-11-11 12:52:30|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|7271.5|7256.5|0
1731329560000|2024-11-11 12:52:40|7274|7259|7274.6|7259.6|7274.6|7259.6|7274|7259|12
1731329580000|2024-11-11 12:53:00|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|0
1731329600000|2024-11-11 12:53:20|7275|7260|7275|7260|7275.5|7260.5|7275|7260|1
1731329610000|2024-11-11 12:53:30|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|7275.5|7260.5|3
1731329620000|2024-11-11 12:53:40|||||||||1
1731329630000|2024-11-11 12:53:50|7275|7260|7274.5|7259.5|7275|7260|7274.5|7259.5|14
1731329640000|2024-11-11 12:54:00|7275|7260|7275.6|7260.6|7275.6|7260.6|7275|7260|6
1731329650000|2024-11-11 12:54:10|7276|7261|7276|7261|7276|7261|7276|7261|0
1731329680000|2024-11-11 12:54:40|7276.6|7261.6|7277|7262|7277|7262|7276.5|7261.5|3
1731329690000|2024-11-11 12:54:50|7276.5|7261.5|7273.5|7258.5|7276.5|7261.5|7273.5|7258.5|17
1731329700000|2024-11-11 12:55:00|7273.4|7258.4|7271.5|7256.5|7273.4|7258.4|7271|7256|1
1731329710000|2024-11-11 12:55:10|7270.5|7255.5|7271.5|7256.5|7271.5|7256.5|7270.5|7255.5|0
1731329720000|2024-11-11 12:55:20|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|0
1731329730000|2024-11-11 12:55:30|7272.6|7257.6|7272.1|7257.1|7272.6|7257.6|7272.1|7257.1|0
1731329740000|2024-11-11 12:55:40|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7
1731329750000|2024-11-11 12:55:50|7270.6|7255.6|7270|7255|7270.6|7255.6|7269.5|7254.5|12
1731329760000|2024-11-11 12:56:00|7270.1|7255.1|7269.6|7254.6|7270.1|7255.1|7269.6|7254.6|11
1731329770000|2024-11-11 12:56:10|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|7269.1|7254.1|0
1731329780000|2024-11-11 12:56:20|||||||||3
1731329800000|2024-11-11 12:56:40|7270.6|7255.6|7271.6|7256.6|7271.6|7256.6|7270.6|7255.6|3
1731329810000|2024-11-11 12:56:50|7273.1|7258.1|7274.6|7259.6|7274.6|7259.6|7273.1|7258.1|7
1731329840000|2024-11-11 12:57:20|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|7273.1|7258.1|27
1731329850000|2024-11-11 12:57:30|7272.6|7257.6|7274.6|7259.6|7274.6|7259.6|7272.6|7257.6|34
1731329860000|2024-11-11 12:57:40|7273.6|7258.6|7275.6|7260.6|7275.6|7260.6|7273.6|7258.6|11
1731329870000|2024-11-11 12:57:50|7276.1|7261.1|7275.1|7260.1|7276.6|7261.6|7275.1|7260.1|4
1731329880000|2024-11-11 12:58:00|7274.6|7259.6|7273.6|7258.6|7274.6|7259.6|7273.6|7258.6|1
1731329910000|2024-11-11 12:58:30|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|29
1731329920000|2024-11-11 12:58:40|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|1
1731329930000|2024-11-11 12:58:50|7272.6|7257.6|7270.6|7255.6|7272.6|7257.6|7270.6|7255.6|2
1731329940000|2024-11-11 12:59:00|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731329960000|2024-11-11 12:59:20|7270.2|7255.2|7271.5|7256.5|7271.6|7256.6|7270.2|7255.2|1
1731329970000|2024-11-11 12:59:30|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|7270.1|7255.1|0
1731329980000|2024-11-11 12:59:40|||||||||2
1731330000000|2024-11-11 13:00:00|7269.6|7254.6|7269.1|7254.1|7270.1|7255.1|7269.1|7254.1|8
1731330010000|2024-11-11 13:00:10|7270.1|7255.1|7268.1|7253.1|7271.1|7256.1|7267.1|7252.1|4
1731330020000|2024-11-11 13:00:20|7269.1|7254.1|7269.6|7254.6|7270.1|7255.1|7269.1|7254.1|1
1731330030000|2024-11-11 13:00:30|7273.6|7258.6|7272.1|7257.1|7273.6|7258.6|7271.1|7256.1|4
1731330040000|2024-11-11 13:00:40|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|7272.6|7257.6|0
1731330050000|2024-11-11 13:00:50|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|7272.1|7257.1|0
1731330060000|2024-11-11 13:01:00|7272.6|7257.6|7267.1|7252.1|7272.6|7257.6|7267.1|7252.1|5
1731330070000|2024-11-11 13:01:10|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.1|7252.1|6
1731330080000|2024-11-11 13:01:20|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7267.1|7252.1|7
1731330120000|2024-11-11 13:02:00|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|7266.6|7251.6|0
1731330140000|2024-11-11 13:02:20|7264.1|7249.1|7266.6|7251.6|7266.6|7251.6|7263.6|7248.6|4
1731330150000|2024-11-11 13:02:30|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|7267.6|7252.6|0
1731330160000|2024-11-11 13:02:40|7267.1|7252.1|7268.1|7253.1|7268.1|7253.1|7267.1|7252.1|0
1731330180000|2024-11-11 13:03:00|7266.6|7251.6|7263.6|7248.6|7266.6|7251.6|7263.6|7248.6|2
1731330190000|2024-11-11 13:03:10|7263.1|7248.1|7264.1|7249.1|7264.1|7249.1|7263.1|7248.1|4
1731330200000|2024-11-11 13:03:20|7265.1|7250.1|7265.6|7250.6|7265.6|7250.6|7265.1|7250.1|2
1731330210000|2024-11-11 13:03:30|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|7265.1|7250.1|1
1731330220000|2024-11-11 13:03:40|7265.6|7250.6|7265.1|7250.1|7265.6|7250.6|7265.1|7250.1|4
1731330230000|2024-11-11 13:03:50|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|7265.6|7250.6|1
1731330240000|2024-11-11 13:04:00|7267.6|7252.6|7272.6|7257.6|7272.6|7257.6|7265.6|7250.6|22
1731330250000|2024-11-11 13:04:10|7273.1|7258.1|7273.6|7258.6|7273.6|7258.6|7272.7|7257.7|13
1731330260000|2024-11-11 13:04:20|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|7273.7|7258.7|0
1731330280000|2024-11-11 13:04:40|||||||||3
1731330290000|2024-11-11 13:04:50|||||||||1
1731330300000|2024-11-11 13:05:00|7274.2|7259.2|7273.7|7258.7|7274.7|7259.7|7273.7|7258.7|0
1731330310000|2024-11-11 13:05:10|7269.7|7254.7|7268.7|7253.7|7269.7|7254.7|7268.7|7253.7|18
1731330320000|2024-11-11 13:05:20|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|0
1731330330000|2024-11-11 13:05:30|7268.7|7253.7|7267.7|7252.7|7268.7|7253.7|7267.7|7252.7|6
1731330350000|2024-11-11 13:05:50|7271.2|7256.2|7269.2|7254.2|7271.2|7256.2|7269.2|7254.2|11
1731330360000|2024-11-11 13:06:00|7269.3|7254.3|7270.7|7255.7|7270.7|7255.7|7269.3|7254.3|0
1731330370000|2024-11-11 13:06:10|7270.6|7255.6|7268.7|7253.7|7270.6|7255.6|7268.7|7253.7|3
1731330380000|2024-11-11 13:06:20|7269.2|7254.2|7271.2|7256.2|7271.2|7256.2|7269.2|7254.2|1
1731330390000|2024-11-11 13:06:30|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|0
1731330400000|2024-11-11 13:06:40|7271.2|7256.2|7272.7|7257.7|7272.7|7257.7|7271.2|7256.2|1
1731330410000|2024-11-11 13:06:50|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|7272.2|7257.2|0
1731330440000|2024-11-11 13:07:20|7269.7|7254.7|7270.2|7255.2|7270.2|7255.2|7269.7|7254.7|3
1731330460000|2024-11-11 13:07:40|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7
1731330470000|2024-11-11 13:07:50|7270.6|7255.6|7269.2|7254.2|7270.6|7255.6|7269.2|7254.2|26
1731330480000|2024-11-11 13:08:00|7269.7|7254.7|7271.7|7256.7|7271.7|7256.7|7269.7|7254.7|0
1731330490000|2024-11-11 13:08:10|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|7270.2|7255.2|0
1731330510000|2024-11-11 13:08:30|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|7269.7|7254.7|3
1731330520000|2024-11-11 13:08:40|7269.2|7254.2|7268.2|7253.2|7269.2|7254.2|7267.7|7252.7|4
1731330540000|2024-11-11 13:09:00|7267.7|7252.7|7263.2|7248.2|7267.7|7252.7|7262.7|7247.7|58
1731330550000|2024-11-11 13:09:10|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1731330560000|2024-11-11 13:09:20|7263.1|7248.1|7262.6|7247.6|7263.2|7248.2|7262.2|7247.2|41
1731330570000|2024-11-11 13:09:30|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|7263.1|7248.1|1
1731330580000|2024-11-11 13:09:40|7257.6|7242.6|7261.1|7246.1|7261.1|7246.1|7256.7|7241.7|35
1731330590000|2024-11-11 13:09:50|7262.2|7247.2|7261.6|7246.6|7262.2|7247.2|7261.6|7246.6|4
1731330600000|2024-11-11 13:10:00|7260.7|7245.7|7261.7|7246.7|7262.2|7247.2|7260.7|7245.7|13
1731330610000|2024-11-11 13:10:10|7262.1|7247.1|7261.7|7246.7|7262.1|7247.1|7261.7|7246.7|2
1731330620000|2024-11-11 13:10:20|||||||||1
1731330630000|2024-11-11 13:10:30|7262.7|7247.7|7263.7|7248.7|7263.7|7248.7|7262.7|7247.7|2
1731330640000|2024-11-11 13:10:40|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|0
1731330650000|2024-11-11 13:10:50|7263.7|7248.7|7263.2|7248.2|7263.7|7248.7|7263.2|7248.2|3
1731330660000|2024-11-11 13:11:00|7264.2|7249.2|7261.7|7246.7|7265.7|7250.7|7261.7|7246.7|35
1731330670000|2024-11-11 13:11:10|7262.2|7247.2|7263.2|7248.2|7263.2|7248.2|7262.2|7247.2|8
1731330680000|2024-11-11 13:11:20|7260.2|7245.2|7256.7|7241.7|7260.2|7245.2|7256.7|7241.7|34
1731330690000|2024-11-11 13:11:30|||||||||2
1731330700000|2024-11-11 13:11:40|7259.2|7244.2|7261.7|7246.7|7261.7|7246.7|7258.7|7243.7|11
1731330720000|2024-11-11 13:12:00|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|7262.7|7247.7|0
1731330730000|2024-11-11 13:12:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|1
1731330750000|2024-11-11 13:12:30|7264.2|7249.2|7264.2|7249.2|7265.1|7250.1|7264.2|7249.2|2
1731330760000|2024-11-11 13:12:40|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|1
1731330780000|2024-11-11 13:13:00|7261.2|7246.2|7263.7|7248.7|7263.7|7248.7|7260.7|7245.7|6
1731330790000|2024-11-11 13:13:10|7264.2|7249.2|7263.7|7248.7|7264.2|7249.2|7263.7|7248.7|1
1731330800000|2024-11-11 13:13:20|7264.2|7249.2|7263.7|7248.7|7264.2|7249.2|7263.7|7248.7|1
1731330810000|2024-11-11 13:13:30|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7263.7|7248.7|6
1731330840000|2024-11-11 13:14:00|7265.1|7250.1|7264.2|7249.2|7265.2|7250.2|7264.2|7249.2|9
1731330850000|2024-11-11 13:14:10|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1731330860000|2024-11-11 13:14:20|||||||||2
1731330900000|2024-11-11 13:15:00|7263.7|7248.7|7264.2|7249.2|7264.2|7249.2|7263.7|7248.7|3
1731330910000|2024-11-11 13:15:10|||||||||1
1731330920000|2024-11-11 13:15:20|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1731330930000|2024-11-11 13:15:30|7264.2|7249.2|7262.7|7247.7|7264.2|7249.2|7259.2|7244.2|17
1731330940000|2024-11-11 13:15:40|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|2
1731330950000|2024-11-11 13:15:50|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|1
1731330960000|2024-11-11 13:16:00|7262.7|7247.7|7263.2|7248.2|7263.2|7248.2|7262.7|7247.7|0
1731330970000|2024-11-11 13:16:10|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731330980000|2024-11-11 13:16:20|||||||||1
1731330990000|2024-11-11 13:16:30|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|7264.2|7249.2|2
1731331000000|2024-11-11 13:16:40|7265.1|7250.1|7264.2|7249.2|7265.1|7250.1|7264.2|7249.2|6
1731331020000|2024-11-11 13:17:00|7263.7|7248.7|7261.7|7246.7|7263.7|7248.7|7261.7|7246.7|3
1731331030000|2024-11-11 13:17:10|7262.2|7247.2|7263.2|7248.2|7263.2|7248.2|7262.2|7247.2|1
1731331040000|2024-11-11 13:17:20|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|7263.7|7248.7|0
1731331060000|2024-11-11 13:17:40|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|7263.2|7248.2|0
1731331080000|2024-11-11 13:18:00|7262.7|7247.7|7262.2|7247.2|7262.7|7247.7|7262.2|7247.2|40
1731331090000|2024-11-11 13:18:10|7262.1|7247.1|7260.7|7245.7|7262.1|7247.1|7260.7|7245.7|6
1731331100000|2024-11-11 13:18:20|7261.7|7246.7|7259.2|7244.2|7261.7|7246.7|7259.2|7244.2|4
1731331110000|2024-11-11 13:18:30|7259.3|7244.3|7261.3|7246.3|7261.3|7246.3|7259.3|7244.3|2
1731331120000|2024-11-11 13:18:40|||||||||3
1731331130000|2024-11-11 13:18:50|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|0
1731331140000|2024-11-11 13:19:00|||||||||6
1731331150000|2024-11-11 13:19:10|7261.7|7246.7|7258.2|7243.2|7261.7|7246.7|7258.2|7243.2|2
1731331160000|2024-11-11 13:19:20|7257.3|7242.3|7257.7|7242.7|7258.2|7243.2|7257.3|7242.3|37
1731331170000|2024-11-11 13:19:30|7258.2|7243.2|7263.2|7248.2|7263.2|7248.2|7258.2|7243.2|6
1731331180000|2024-11-11 13:19:40|7263.7|7248.7|7264.2|7249.2|7264.2|7249.2|7263.7|7248.7|4
1731331190000|2024-11-11 13:19:50|7263.2|7248.2|7261.7|7246.7|7263.2|7248.2|7261.7|7246.7|4
1731331200000|2024-11-11 13:20:00|7261.2|7246.2|7261.2|7246.2|7261.7|7246.7|7260.7|7245.7|9
1731331210000|2024-11-11 13:20:10|7261.7|7246.7|7262.2|7247.2|7262.2|7247.2|7261.7|7246.7|14
1731331220000|2024-11-11 13:20:20|7261.7|7246.7|7262.2|7247.2|7262.2|7247.2|7261.7|7246.7|0
1731331230000|2024-11-11 13:20:30|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|7261.2|7246.2|2
1731331260000|2024-11-11 13:21:00|7261.7|7246.7|7259.7|7244.7|7261.7|7246.7|7259.7|7244.7|7
1731331270000|2024-11-11 13:21:10|7259.2|7244.2|7258.7|7243.7|7259.2|7244.2|7258.2|7243.2|15
1731331290000|2024-11-11 13:21:30|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|7259.2|7244.2|0
1731331300000|2024-11-11 13:21:40|7260.2|7245.2|7260.7|7245.7|7260.7|7245.7|7259.7|7244.7|4
1731331310000|2024-11-11 13:21:50|7261.7|7246.7|7260.2|7245.2|7261.7|7246.7|7260.2|7245.2|2
1731331320000|2024-11-11 13:22:00|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.2|7244.2|12
1731331330000|2024-11-11 13:22:10|7260.7|7245.7|7261.7|7246.7|7261.7|7246.7|7260.7|7245.7|12
1731331380000|2024-11-11 13:23:00|7262.7|7247.7|7264.7|7249.7|7264.7|7249.7|7262.7|7247.7|20
1731331390000|2024-11-11 13:23:10|7265.2|7250.2|7262.2|7247.2|7265.2|7250.2|7262.2|7247.2|6
1731331400000|2024-11-11 13:23:20|7261.8|7246.8|7261.7|7246.7|7261.8|7246.8|7261.7|7246.7|3
1731331410000|2024-11-11 13:23:30|7261.2|7246.2|7260.2|7245.2|7261.2|7246.2|7260.2|7245.2|3
1731331430000|2024-11-11 13:23:50|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|7259.7|7244.7|4
1731331440000|2024-11-11 13:24:00|7258.7|7243.7|7258.2|7243.2|7258.7|7243.7|7257.7|7242.7|11
1731331450000|2024-11-11 13:24:10|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|4
1731331460000|2024-11-11 13:24:20|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|7257.7|7242.7|0
1731331480000|2024-11-11 13:24:40|7258.7|7243.7|7259.2|7244.2|7260.2|7245.2|7258.7|7243.7|5
1731331490000|2024-11-11 13:24:50|||||||||3
1731331510000|2024-11-11 13:25:10|7258.7|7243.7|7258.2|7243.2|7258.7|7243.7|7258.2|7243.2|0
1731331520000|2024-11-11 13:25:20|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|6
1731331530000|2024-11-11 13:25:30|||||||||1
1731331540000|2024-11-11 13:25:40|7256.7|7241.7|7252.3|7237.3|7256.7|7241.7|7251.2|7236.2|37
1731331550000|2024-11-11 13:25:50|7251.8|7236.8|7250.8|7235.8|7251.8|7236.8|7250.8|7235.8|6
1731331560000|2024-11-11 13:26:00|7251.2|7236.2|7252.8|7237.8|7252.8|7237.8|7251.2|7236.2|39
1731331570000|2024-11-11 13:26:10|7252.7|7237.7|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|0
1731331590000|2024-11-11 13:26:30|||||||||4
1731331600000|2024-11-11 13:26:40|7252.2|7237.2|7253.2|7238.2|7253.2|7238.2|7252.2|7237.2|3
1731331620000|2024-11-11 13:27:00|7252.8|7237.8|7252.8|7237.8|7253.3|7238.3|7252.8|7237.8|27
1731331630000|2024-11-11 13:27:10|||||||||1
1731331650000|2024-11-11 13:27:30|||||||||2
1731331660000|2024-11-11 13:27:40|||||||||1
1731331670000|2024-11-11 13:27:50|7252.7|7237.7|7250.8|7235.8|7252.7|7237.7|7250.8|7235.8|2
1731331680000|2024-11-11 13:28:00|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|7250.7|7235.7|5
1731331690000|2024-11-11 13:28:10|||||||||3
1731331700000|2024-11-11 13:28:20|7250.2|7235.2|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|5
1731331710000|2024-11-11 13:28:30|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|0
1731331730000|2024-11-11 13:28:50|7250.7|7235.7|7250.2|7235.2|7250.7|7235.7|7250.2|7235.2|18
1731331740000|2024-11-11 13:29:00|7250.7|7235.7|7249.8|7234.8|7250.7|7235.7|7249.8|7234.8|7
1731331750000|2024-11-11 13:29:10|7247.2|7232.2|7246.7|7231.7|7247.2|7232.2|7246.7|7231.7|25
1731331760000|2024-11-11 13:29:20|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|2
1731331770000|2024-11-11 13:29:30|7247.2|7232.2|7243.3|7228.3|7247.2|7232.2|7243.3|7228.3|9
1731331780000|2024-11-11 13:29:40|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|0
1731331790000|2024-11-11 13:29:50|7244.7|7229.7|7246.7|7231.7|7246.7|7231.7|7244.7|7229.7|6
1731331800000|2024-11-11 13:30:00|7248.2|7233.2|7249.7|7234.7|7249.7|7234.7|7248.2|7233.2|14
1731331820000|2024-11-11 13:30:20|7250.2|7235.2|7249.7|7234.7|7250.2|7235.2|7249.2|7234.2|6
1731331830000|2024-11-11 13:30:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|2
1731331840000|2024-11-11 13:30:40|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|0
1731331850000|2024-11-11 13:30:50|7250.2|7235.2|7252.2|7237.2|7252.2|7237.2|7249.2|7234.2|11
1731331860000|2024-11-11 13:31:00|7251.7|7236.7|7249.7|7234.7|7251.7|7236.7|7249.7|7234.7|3
1731331880000|2024-11-11 13:31:20|7249.2|7234.2|7247.7|7232.7|7249.2|7234.2|7247.2|7232.2|3
1731331890000|2024-11-11 13:31:30|7248.2|7233.2|7247.2|7232.2|7248.2|7233.2|7247.2|7232.2|6
1731331900000|2024-11-11 13:31:40|7246.2|7231.2|7245.2|7230.2|7246.2|7231.2|7245.2|7230.2|0
1731331910000|2024-11-11 13:31:50|||||||||8
1731331920000|2024-11-11 13:32:00|7246.2|7231.2|7245.7|7230.7|7246.2|7231.2|7245.7|7230.7|2
1731331930000|2024-11-11 13:32:10|7244.7|7229.7|7245.7|7230.7|7245.7|7230.7|7244.7|7229.7|3
1731331940000|2024-11-11 13:32:20|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|7246.7|7231.7|4
1731331960000|2024-11-11 13:32:40|||||||||1
1731331970000|2024-11-11 13:32:50|7244.7|7229.7|7245.2|7230.2|7245.7|7230.7|7244.7|7229.7|6
1731331980000|2024-11-11 13:33:00|7245.7|7230.7|7243.7|7228.7|7246.2|7231.2|7243.7|7228.7|6
1731331990000|2024-11-11 13:33:10|7244.2|7229.2|7249.2|7234.2|7249.3|7234.3|7244.2|7229.2|70
1731332000000|2024-11-11 13:33:20|7249.3|7234.3|7248.2|7233.2|7250.7|7235.7|7248.2|7233.2|10
1731332010000|2024-11-11 13:33:30|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|0
1731332020000|2024-11-11 13:33:40|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|7246.2|7231.2|42
1731332030000|2024-11-11 13:33:50|7245.2|7230.2|7246.7|7231.7|7246.7|7231.7|7245.2|7230.2|11
1731332040000|2024-11-11 13:34:00|7246.2|7231.2|7247.2|7232.2|7247.2|7232.2|7244.7|7229.7|8
1731332050000|2024-11-11 13:34:10|7246.7|7231.7|7243.7|7228.7|7246.7|7231.7|7243.7|7228.7|6
1731332070000|2024-11-11 13:34:30|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|7246.1|7231.1|2
1731332080000|2024-11-11 13:34:40|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|7244.7|7229.7|0
1731332090000|2024-11-11 13:34:50|||||||||3
1731332100000|2024-11-11 13:35:00|7245.7|7230.7|7244.7|7229.7|7245.7|7230.7|7244.7|7229.7|17
1731332110000|2024-11-11 13:35:10|7246.2|7231.2|7244.7|7229.7|7246.2|7231.2|7244.7|7229.7|27
1731332120000|2024-11-11 13:35:20|7247.7|7232.7|7247.7|7232.7|7248.2|7233.2|7246.2|7231.2|12
1731332140000|2024-11-11 13:35:40|7247.8|7232.8|7250.7|7235.7|7250.7|7235.7|7247.8|7232.8|5
1731332160000|2024-11-11 13:36:00|7248.7|7233.7|7247.7|7232.7|7248.7|7233.7|7247.7|7232.7|4
1731332170000|2024-11-11 13:36:10|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|1
1731332180000|2024-11-11 13:36:20|7249.2|7234.2|7248.7|7233.7|7249.2|7234.2|7248.7|7233.7|3
1731332190000|2024-11-11 13:36:30|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|1
1731332210000|2024-11-11 13:36:50|||||||||10
1731332230000|2024-11-11 13:37:10|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|7248.2|7233.2|1
1731332250000|2024-11-11 13:37:30|||||||||10
1731332260000|2024-11-11 13:37:40|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|0
1731332270000|2024-11-11 13:37:50|7249.2|7234.2|7248.7|7233.7|7249.2|7234.2|7248.7|7233.7|2
1731332290000|2024-11-11 13:38:10|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|7249.7|7234.7|1
1731332300000|2024-11-11 13:38:20|||||||||3
1731332320000|2024-11-11 13:38:40|||||||||2
1731332330000|2024-11-11 13:38:50|||||||||1
1731332340000|2024-11-11 13:39:00|7250.7|7235.7|7250.8|7235.8|7250.8|7235.8|7250.2|7235.2|6
1731332350000|2024-11-11 13:39:10|||||||||7
1731332360000|2024-11-11 13:39:20|7249.3|7234.3|7246.8|7231.8|7249.3|7234.3|7246.8|7231.8|7
1731332370000|2024-11-11 13:39:30|7246.3|7231.3|7247.3|7232.3|7247.3|7232.3|7246.3|7231.3|0
1731332380000|2024-11-11 13:39:40|7246.8|7231.8|7248.8|7233.8|7248.8|7233.8|7246.8|7231.8|2
1731332390000|2024-11-11 13:39:50|7249.3|7234.3|7247.7|7232.7|7249.3|7234.3|7247.7|7232.7|1
1731332400000|2024-11-11 13:40:00|7246.8|7231.8|7247.3|7232.3|7247.3|7232.3|7246.2|7231.2|119
1731332410000|2024-11-11 13:40:10|||||||||1
1731332420000|2024-11-11 13:40:20|||||||||1
1731332450000|2024-11-11 13:40:50|7247.2|7232.2|7246.8|7231.8|7247.2|7232.2|7246.8|7231.8|1
1731332460000|2024-11-11 13:41:00|7246.7|7231.7|7247.3|7232.3|7247.3|7232.3|7246.7|7231.7|5
1731332470000|2024-11-11 13:41:10|7246.7|7231.7|7247.2|7232.2|7247.2|7232.2|7246.7|7231.7|2
1731332480000|2024-11-11 13:41:20|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|7247.7|7232.7|2
1731332490000|2024-11-11 13:41:30|7247.8|7232.8|7248.3|7233.3|7248.3|7233.3|7247.8|7232.8|1
1731332500000|2024-11-11 13:41:40|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1731332520000|2024-11-11 13:42:00|7249.2|7234.2|7247.2|7232.2|7249.2|7234.2|7246.7|7231.7|11
1731332530000|2024-11-11 13:42:10|7247.3|7232.3|7247.7|7232.7|7247.7|7232.7|7247.3|7232.3|0
1731332550000|2024-11-11 13:42:30|7248.3|7233.3|7248.7|7233.7|7248.7|7233.7|7248.3|7233.3|2
1731332580000|2024-11-11 13:43:00|||||||||2
1731332590000|2024-11-11 13:43:10|7249.2|7234.2|7246.8|7231.8|7249.7|7234.7|7246.7|7231.7|37
1731332600000|2024-11-11 13:43:20|7246.7|7231.7|7247.7|7232.7|7247.7|7232.7|7246.7|7231.7|8
1731332610000|2024-11-11 13:43:30|7247.2|7232.2|7246.8|7231.8|7247.2|7232.2|7246.8|7231.8|0
1731332620000|2024-11-11 13:43:40|7249.2|7234.2|7248.2|7233.2|7249.2|7234.2|7247.7|7232.7|15
1731332630000|2024-11-11 13:43:50|7247.7|7232.7|7248.2|7233.2|7248.2|7233.2|7247.7|7232.7|1
1731332640000|2024-11-11 13:44:00|7247.3|7232.3|7247.7|7232.7|7247.7|7232.7|7247.3|7232.3|4
1731332650000|2024-11-11 13:44:10|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|7247.8|7232.8|0
1731332660000|2024-11-11 13:44:20|||||||||2
1731332670000|2024-11-11 13:44:30|7247.3|7232.3|7246.8|7231.8|7247.3|7232.3|7246.8|7231.8|3
1731332680000|2024-11-11 13:44:40|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|2
1731332690000|2024-11-11 13:44:50|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|7246.8|7231.8|4
1731332700000|2024-11-11 13:45:00|7246.3|7231.3|7245.7|7230.7|7246.8|7231.8|7245.3|7230.3|16
1731332710000|2024-11-11 13:45:10|||||||||2
1731332720000|2024-11-11 13:45:20|7245.3|7230.3|7243.7|7228.7|7245.8|7230.8|7243.7|7228.7|12
1731332740000|2024-11-11 13:45:40|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|8
1731332750000|2024-11-11 13:45:50|||||||||14
1731332760000|2024-11-11 13:46:00|7243.3|7228.3|7242.8|7227.8|7243.3|7228.3|7242.8|7227.8|12
1731332780000|2024-11-11 13:46:20|||||||||2
1731332800000|2024-11-11 13:46:40|7243.2|7228.2|7241.7|7226.7|7243.2|7228.2|7241.7|7226.7|8
1731332810000|2024-11-11 13:46:50|7241.3|7226.3|7241.8|7226.8|7241.8|7226.8|7240.8|7225.8|6
1731332820000|2024-11-11 13:47:00|7241.3|7226.3|7239.8|7224.8|7241.3|7226.3|7239.3|7224.3|10
1731332830000|2024-11-11 13:47:10|7240.8|7225.8|7241.8|7226.8|7241.8|7226.8|7240.8|7225.8|5
1731332840000|2024-11-11 13:47:20|7242.3|7227.3|7242.8|7227.8|7242.8|7227.8|7242.3|7227.3|1
1731332850000|2024-11-11 13:47:30|7243.3|7228.3|7244.2|7229.2|7244.2|7229.2|7243.3|7228.3|11
1731332860000|2024-11-11 13:47:40|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|1
1731332870000|2024-11-11 13:47:50|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|7244.2|7229.2|1
1731332880000|2024-11-11 13:48:00|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|3
1731332890000|2024-11-11 13:48:10|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|1
1731332900000|2024-11-11 13:48:20|||||||||3
1731332910000|2024-11-11 13:48:30|7242.3|7227.3|7242.3|7227.3|7242.8|7227.8|7241.8|7226.8|32
1731332920000|2024-11-11 13:48:40|7242.8|7227.8|7241.3|7226.3|7243.3|7228.3|7241.3|7226.3|6
1731332930000|2024-11-11 13:48:50|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|1
1731332940000|2024-11-11 13:49:00|7242.8|7227.8|7240.3|7225.3|7242.8|7227.8|7240.3|7225.3|9
1731332950000|2024-11-11 13:49:10|7241.3|7226.3|7241.8|7226.8|7241.8|7226.8|7240.8|7225.8|14
1731332960000|2024-11-11 13:49:20|7242.3|7227.3|7242.8|7227.8|7242.8|7227.8|7242.3|7227.3|1
1731332980000|2024-11-11 13:49:40|||||||||2
1731332990000|2024-11-11 13:49:50|7242.7|7227.7|7241.8|7226.8|7242.7|7227.7|7241.8|7226.8|2
1731333000000|2024-11-11 13:50:00|7242.3|7227.3|7241.8|7226.8|7242.3|7227.3|7241.8|7226.8|2
1731333010000|2024-11-11 13:50:10|7242.8|7227.8|7243.8|7228.8|7243.8|7228.8|7242.3|7227.3|26
1731333040000|2024-11-11 13:50:40|7243.9|7228.9|7244.8|7229.8|7244.8|7229.8|7243.9|7228.9|2
1731333050000|2024-11-11 13:50:50|||||||||3
1731333060000|2024-11-11 13:51:00|7244.9|7229.9|7246.8|7231.8|7246.8|7231.8|7244.9|7229.9|2
1731333070000|2024-11-11 13:51:10|||||||||1
1731333080000|2024-11-11 13:51:20|7247.3|7232.3|7248.8|7233.8|7248.8|7233.8|7247.3|7232.3|0
1731333090000|2024-11-11 13:51:30|7249.3|7234.3|7249.3|7234.3|7249.3|7234.3|7248.8|7233.8|8
1731333100000|2024-11-11 13:51:40|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|6
1731333110000|2024-11-11 13:51:50|7247.8|7232.8|7246.9|7231.9|7247.8|7232.8|7246.8|7231.8|2
1731333120000|2024-11-11 13:52:00|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|7248.3|7233.3|6
1731333130000|2024-11-11 13:52:10|7246.8|7231.8|7246.3|7231.3|7246.8|7231.8|7246.3|7231.3|68
1731333150000|2024-11-11 13:52:30|||||||||1
1731333160000|2024-11-11 13:52:40|||||||||4
1731333170000|2024-11-11 13:52:50|7246.4|7231.4|7246.8|7231.8|7246.8|7231.8|7246.4|7231.4|0
1731333180000|2024-11-11 13:53:00|7246.3|7231.3|7246.8|7231.8|7246.8|7231.8|7246.3|7231.3|42
1731333190000|2024-11-11 13:53:10|7246.3|7231.3|7248.3|7233.3|7248.3|7233.3|7246.3|7231.3|6
1731333200000|2024-11-11 13:53:20|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|7248.4|7233.4|0
1731333250000|2024-11-11 13:54:10|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|0
1731333260000|2024-11-11 13:54:20|7246.8|7231.8|7246.3|7231.3|7246.8|7231.8|7246.3|7231.3|3
1731333270000|2024-11-11 13:54:30|7246.4|7231.4|7248.4|7233.4|7248.4|7233.4|7245.9|7230.9|2
1731333290000|2024-11-11 13:54:50|||||||||3
1731333300000|2024-11-11 13:55:00|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|7248.8|7233.8|5
1731333310000|2024-11-11 13:55:10|7248.4|7233.4|7247.9|7232.9|7248.4|7233.4|7247.9|7232.9|76
1731333320000|2024-11-11 13:55:20|||||||||2
1731333330000|2024-11-11 13:55:30|7247.4|7232.4|7247.9|7232.9|7247.9|7232.9|7247.4|7232.4|75
1731333340000|2024-11-11 13:55:40|7247.4|7232.4|7247.9|7232.9|7247.9|7232.9|7247.4|7232.4|5
1731333370000|2024-11-11 13:56:10|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|7247.4|7232.4|17
1731333380000|2024-11-11 13:56:20|7247.9|7232.9|7251.4|7236.4|7251.4|7236.4|7247.9|7232.9|28
1731333390000|2024-11-11 13:56:30|7251.9|7236.9|7251.4|7236.4|7251.9|7236.9|7251.4|7236.4|7
1731333400000|2024-11-11 13:56:40|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|7250.9|7235.9|3
1731333410000|2024-11-11 13:56:50|7251.4|7236.4|7252.9|7237.9|7252.9|7237.9|7251.4|7236.4|1
1731333420000|2024-11-11 13:57:00|||||||||2
1731333430000|2024-11-11 13:57:10|7253.4|7238.4|7254.9|7239.9|7255.9|7240.9|7253.4|7238.4|4
1731333440000|2024-11-11 13:57:20|7254.4|7239.4|7252.9|7237.9|7254.4|7239.4|7252.9|7237.9|3
1731333450000|2024-11-11 13:57:30|7253.4|7238.4|7252.4|7237.4|7253.4|7238.4|7252.4|7237.4|1
1731333460000|2024-11-11 13:57:40|7253.9|7238.9|7253.4|7238.4|7253.9|7238.9|7253.4|7238.4|0
1731333470000|2024-11-11 13:57:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|1
1731333480000|2024-11-11 13:58:00|7252.4|7237.4|7251.9|7236.9|7253.4|7238.4|7251.9|7236.9|2
1731333490000|2024-11-11 13:58:10|7253.4|7238.4|7253.9|7238.9|7253.9|7238.9|7253.4|7238.4|0
1731333500000|2024-11-11 13:58:20|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|0
1731333510000|2024-11-11 13:58:30|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|0
1731333520000|2024-11-11 13:58:40|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|7254.4|7239.4|1
1731333530000|2024-11-11 13:58:50|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|7253.9|7238.9|5
1731333540000|2024-11-11 13:59:00|7253.4|7238.4|7253.9|7238.9|7253.9|7238.9|7253.4|7238.4|0
1731333550000|2024-11-11 13:59:10|||||||||1
1731333560000|2024-11-11 13:59:20|||||||||1
1731333570000|2024-11-11 13:59:30|7254.4|7239.4|7252.4|7237.4|7254.4|7239.4|7252.4|7237.4|6
1731333580000|2024-11-11 13:59:40|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|7251.9|7236.9|1
1731333590000|2024-11-11 13:59:50|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|7252.9|7237.9|1
1731333600000|2024-11-11 14:00:00|7253|7238|7251.9|7236.9|7254.4|7239.4|7251.9|7236.9|12
1731333610000|2024-11-11 14:00:10|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|7250.4|7235.4|0
1731333620000|2024-11-11 14:00:20|7250.9|7235.9|7253.4|7238.4|7253.4|7238.4|7250.9|7235.9|1
1731333630000|2024-11-11 14:00:30|7253.9|7238.9|7253.4|7238.4|7253.9|7238.9|7252.9|7237.9|1
1731333640000|2024-11-11 14:00:40|7253.5|7238.5|7253.4|7238.4|7254.4|7239.4|7253.4|7238.4|2
1731333660000|2024-11-11 14:01:00|7253.5|7238.5|7254.4|7239.4|7254.4|7239.4|7253.5|7238.5|0
1731333670000|2024-11-11 14:01:10|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|7254.9|7239.9|0
1731333690000|2024-11-11 14:01:30|7254|7239|7254.9|7239.9|7254.9|7239.9|7254|7239|16
1731333700000|2024-11-11 14:01:40|7255.4|7240.4|7255.4|7240.4|7256.4|7241.4|7255.4|7240.4|4
1731333710000|2024-11-11 14:01:50|7256.9|7241.9|7257.5|7242.5|7257.5|7242.5|7255.9|7240.9|17
1731333720000|2024-11-11 14:02:00|7257.9|7242.9|7256.4|7241.4|7259.4|7244.4|7256.4|7241.4|13
1731333730000|2024-11-11 14:02:10|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|7256.5|7241.5|0
1731333740000|2024-11-11 14:02:20|7256.4|7241.4|7259.4|7244.4|7259.4|7244.4|7256.4|7241.4|4
1731333760000|2024-11-11 14:02:40|7258.9|7243.9|7259.9|7244.9|7259.9|7244.9|7258.9|7243.9|6
1731333780000|2024-11-11 14:03:00|7259.4|7244.4|7259.4|7244.4|7259.9|7244.9|7259.4|7244.4|2
1731333800000|2024-11-11 14:03:20|7261.5|7246.5|7263.4|7248.4|7263.4|7248.4|7261.5|7246.5|3
1731333810000|2024-11-11 14:03:30|||||||||3
1731333840000|2024-11-11 14:04:00|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|7262.9|7247.9|3
1731333850000|2024-11-11 14:04:10|7263.4|7248.4|7264|7249|7264|7249|7263.4|7248.4|3
1731333860000|2024-11-11 14:04:20|7265|7250|7265|7250|7265|7250|7264.9|7249.9|5
1731333870000|2024-11-11 14:04:30|7264|7249|7264.9|7249.9|7265.5|7250.5|7264|7249|7
1731333880000|2024-11-11 14:04:40|7265.4|7250.4|7264.9|7249.9|7265.9|7250.9|7264|7249|11
1731333890000|2024-11-11 14:04:50|7265.9|7250.9|7265.4|7250.4|7265.9|7250.9|7265.4|7250.4|8
1731333900000|2024-11-11 14:05:00|7264.4|7249.4|7263.9|7248.9|7265.4|7250.4|7263.9|7248.9|8
1731333910000|2024-11-11 14:05:10|7264.4|7249.4|7264.9|7249.9|7265.4|7250.4|7264.4|7249.4|17
1731333920000|2024-11-11 14:05:20|7264|7249|7263.9|7248.9|7264.4|7249.4|7263.9|7248.9|3
1731333930000|2024-11-11 14:05:30|7262.9|7247.9|7264.9|7249.9|7265.4|7250.4|7262.9|7247.9|8
1731333940000|2024-11-11 14:05:40|7265|7250|7264.9|7249.9|7265|7250|7264.9|7249.9|4
1731333950000|2024-11-11 14:05:50|||||||||1
1731333960000|2024-11-11 14:06:00|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|7265.4|7250.4|3
1731333970000|2024-11-11 14:06:10|7265.9|7250.9|7264.8|7249.8|7265.9|7250.9|7264.8|7249.8|17
1731333980000|2024-11-11 14:06:20|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|1
1731333990000|2024-11-11 14:06:30|7265.9|7250.9|7267.8|7252.8|7268.3|7253.3|7265.9|7250.9|12
1731334000000|2024-11-11 14:06:40|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7267.3|7252.3|5
1731334010000|2024-11-11 14:06:50|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|7269.2|7254.2|5
1731334020000|2024-11-11 14:07:00|7268.8|7253.8|7268.3|7253.3|7268.8|7253.8|7268.3|7253.3|2
1731334030000|2024-11-11 14:07:10|7268.8|7253.8|7270.8|7255.8|7270.8|7255.8|7268.3|7253.3|15
1731334040000|2024-11-11 14:07:20|7269.8|7254.8|7272.3|7257.3|7275.8|7260.8|7269.8|7254.8|13
1731334050000|2024-11-11 14:07:30|7273.3|7258.3|7272.8|7257.8|7273.3|7258.3|7272.8|7257.8|1
1731334060000|2024-11-11 14:07:40|7273.3|7258.3|7271.8|7256.8|7273.3|7258.3|7270.3|7255.3|3
1731334070000|2024-11-11 14:07:50|7270.8|7255.8|7269.8|7254.8|7270.8|7255.8|7269.8|7254.8|5
1731334080000|2024-11-11 14:08:00|7270.3|7255.3|7272.3|7257.3|7272.3|7257.3|7270.3|7255.3|7
1731334090000|2024-11-11 14:08:10|7273.3|7258.3|7273.3|7258.3|7273.8|7258.8|7273.3|7258.3|1
1731334100000|2024-11-11 14:08:20|||||||||2
1731334120000|2024-11-11 14:08:40|7273.8|7258.8|7274.3|7259.3|7274.3|7259.3|7273.8|7258.8|2
1731334130000|2024-11-11 14:08:50|7275.3|7260.3|7275.8|7260.8|7276.3|7261.3|7275.3|7260.3|2
1731334140000|2024-11-11 14:09:00|7275.3|7260.3|7275.8|7260.8|7275.8|7260.8|7275.3|7260.3|2
1731334150000|2024-11-11 14:09:10|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|2
1731334160000|2024-11-11 14:09:20|||||||||1
1731334170000|2024-11-11 14:09:30|7275.8|7260.8|7277.3|7262.3|7278.8|7263.8|7275.8|7260.8|2
1731334190000|2024-11-11 14:09:50|||||||||1
1731334200000|2024-11-11 14:10:00|7276.8|7261.8|7277.8|7262.8|7277.8|7262.8|7276.8|7261.8|4
1731334210000|2024-11-11 14:10:10|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1731334220000|2024-11-11 14:10:20|7275.8|7260.8|7277.3|7262.3|7277.3|7262.3|7275.8|7260.8|3
1731334230000|2024-11-11 14:10:30|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1731334240000|2024-11-11 14:10:40|7277.8|7262.8|7278.9|7263.9|7278.9|7263.9|7277.8|7262.8|3
1731334250000|2024-11-11 14:10:50|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|3
1731334260000|2024-11-11 14:11:00|7275.9|7260.9|7274.9|7259.9|7275.9|7260.9|7274.9|7259.9|7
1731334270000|2024-11-11 14:11:10|7276.4|7261.4|7276.9|7261.9|7276.9|7261.9|7276.4|7261.4|4
1731334280000|2024-11-11 14:11:20|7277.4|7262.4|7278.9|7263.9|7278.9|7263.9|7277.4|7262.4|2
1731334290000|2024-11-11 14:11:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1731334310000|2024-11-11 14:11:50|7277.4|7262.4|7276.9|7261.9|7277.4|7262.4|7276.9|7261.9|2
1731334320000|2024-11-11 14:12:00|7277.4|7262.4|7277.4|7262.4|7277.9|7262.9|7276.9|7261.9|5
1731334330000|2024-11-11 14:12:10|7277.3|7262.3|7274.8|7259.8|7277.3|7262.3|7274.8|7259.8|7
1731334340000|2024-11-11 14:12:20|7274.4|7259.4|7275.4|7260.4|7275.4|7260.4|7274.4|7259.4|2
1731334350000|2024-11-11 14:12:30|7275.9|7260.9|7276.4|7261.4|7276.4|7261.4|7275.9|7260.9|0
1731334360000|2024-11-11 14:12:40|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1731334390000|2024-11-11 14:13:10|7277.9|7262.9|7274.9|7259.9|7277.9|7262.9|7274.9|7259.9|1
1731334410000|2024-11-11 14:13:30|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|7276.4|7261.4|4
1731334420000|2024-11-11 14:13:40|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|7276.9|7261.9|0
1731334440000|2024-11-11 14:14:00|7277.4|7262.4|7278.9|7263.9|7278.9|7263.9|7277.4|7262.4|1
1731334450000|2024-11-11 14:14:10|||||||||1
1731334460000|2024-11-11 14:14:20|7279.4|7264.4|7279.9|7264.9|7279.9|7264.9|7279.4|7264.4|0
1731334470000|2024-11-11 14:14:30|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|0
1731334480000|2024-11-11 14:14:40|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1731334490000|2024-11-11 14:14:50|7280.4|7265.4|7279.8|7264.8|7280.4|7265.4|7279.3|7264.3|25
1731334500000|2024-11-11 14:15:00|7279.3|7264.3|7282.3|7267.3|7283.3|7268.3|7279.3|7264.3|11
1731334510000|2024-11-11 14:15:10|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1731334520000|2024-11-11 14:15:20|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|0
1731334530000|2024-11-11 14:15:30|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|0
1731334540000|2024-11-11 14:15:40|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|3
1731334550000|2024-11-11 14:15:50|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|0
1731334570000|2024-11-11 14:16:10|7282.3|7267.3|7283.3|7268.3|7283.3|7268.3|7282.3|7267.3|1
1731334590000|2024-11-11 14:16:30|7280.8|7265.8|7280.8|7265.8|7281.4|7266.4|7280.8|7265.8|1
1731334600000|2024-11-11 14:16:40|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|7280.4|7265.4|0
1731334610000|2024-11-11 14:16:50|||||||||2
1731334620000|2024-11-11 14:17:00|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|0
1731334680000|2024-11-11 14:18:00|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7277.9|7262.9|6
1731334690000|2024-11-11 14:18:10|||||||||1
1731334710000|2024-11-11 14:18:30|||||||||1
1731334720000|2024-11-11 14:18:40|7282.4|7267.4|7279.3|7264.3|7282.4|7267.4|7279.3|7264.3|36
1731334730000|2024-11-11 14:18:50|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1731334740000|2024-11-11 14:19:00|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1731334750000|2024-11-11 14:19:10|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|0
1731334770000|2024-11-11 14:19:30|||||||||6
1731334780000|2024-11-11 14:19:40|7279.8|7264.8|7280.3|7265.3|7280.3|7265.3|7279.8|7264.8|9
1731334790000|2024-11-11 14:19:50|7280.4|7265.4|7279.3|7264.3|7282.3|7267.3|7279.3|7264.3|25
1731334800000|2024-11-11 14:20:00|7278.8|7263.8|7279.3|7264.3|7279.3|7264.3|7278.8|7263.8|32
1731334810000|2024-11-11 14:20:10|||||||||6
1731334830000|2024-11-11 14:20:30|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731334860000|2024-11-11 14:21:00|7280.4|7265.4|7283.3|7268.3|7283.3|7268.3|7280.3|7265.3|18
1731334870000|2024-11-11 14:21:10|7282.9|7267.9|7283.4|7268.4|7283.9|7268.9|7282.9|7267.9|0
1731334900000|2024-11-11 14:21:40|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1731334910000|2024-11-11 14:21:50|||||||||21
1731334920000|2024-11-11 14:22:00|||||||||2
1731334940000|2024-11-11 14:22:20|7283.4|7268.4|7282.4|7267.4|7283.9|7268.9|7282.4|7267.4|6
1731334950000|2024-11-11 14:22:30|7282.3|7267.3|7281.9|7266.9|7282.3|7267.3|7281.4|7266.4|1
1731334970000|2024-11-11 14:22:50|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1731334980000|2024-11-11 14:23:00|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|0
1731335000000|2024-11-11 14:23:20|7282.8|7267.8|7284.4|7269.4|7284.4|7269.4|7282.4|7267.4|12
1731335010000|2024-11-11 14:23:30|7283.9|7268.9|7282.4|7267.4|7283.9|7268.9|7282.4|7267.4|0
1731335020000|2024-11-11 14:23:40|7281.8|7266.8|7280.8|7265.8|7281.8|7266.8|7280.8|7265.8|15
1731335030000|2024-11-11 14:23:50|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731335040000|2024-11-11 14:24:00|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|38
1731335050000|2024-11-11 14:24:10|7277.8|7262.8|7278.3|7263.3|7278.3|7263.3|7277.8|7262.8|13
1731335060000|2024-11-11 14:24:20|||||||||7
1731335070000|2024-11-11 14:24:30|||||||||7
1731335080000|2024-11-11 14:24:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|5
1731335090000|2024-11-11 14:24:50|||||||||2
1731335100000|2024-11-11 14:25:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7
1731335110000|2024-11-11 14:25:10|7277.8|7262.8|7276.8|7261.8|7277.8|7262.8|7276.8|7261.8|5
1731335120000|2024-11-11 14:25:20|||||||||9
1731335130000|2024-11-11 14:25:30|||||||||9
1731335140000|2024-11-11 14:25:40|||||||||9
1731335150000|2024-11-11 14:25:50|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.3|7260.3|37
1731335160000|2024-11-11 14:26:00|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|8
1731335170000|2024-11-11 14:26:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|4
1731335180000|2024-11-11 14:26:20|||||||||5
1731335190000|2024-11-11 14:26:30|7277.3|7262.3|7278.3|7263.3|7278.3|7263.3|7277.3|7262.3|5
1731335200000|2024-11-11 14:26:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|3
1731335210000|2024-11-11 14:26:50|7278.3|7263.3|7278.8|7263.8|7278.8|7263.8|7278.3|7263.3|0
1731335220000|2024-11-11 14:27:00|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|3
1731335230000|2024-11-11 14:27:10|7278.8|7263.8|7280.3|7265.3|7280.3|7265.3|7278.8|7263.8|9
1731335240000|2024-11-11 14:27:20|7280.8|7265.8|7281.3|7266.3|7281.3|7266.3|7280.8|7265.8|4
1731335250000|2024-11-11 14:27:30|||||||||3
1731335260000|2024-11-11 14:27:40|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|7280.8|7265.8|6
1731335280000|2024-11-11 14:28:00|7276.3|7261.3|7275.3|7260.3|7276.3|7261.3|7275.3|7260.3|84
1731335290000|2024-11-11 14:28:10|7275.8|7260.8|7279.8|7264.8|7281.3|7266.3|7275.8|7260.8|5
1731335300000|2024-11-11 14:28:20|7280.3|7265.3|7280.8|7265.8|7280.8|7265.8|7280.3|7265.3|7
1731335310000|2024-11-11 14:28:30|||||||||1
1731335320000|2024-11-11 14:28:40|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731335330000|2024-11-11 14:28:50|||||||||14
1731335340000|2024-11-11 14:29:00|7280.8|7265.8|7281.3|7266.3|7281.3|7266.3|7280.8|7265.8|1
1731335350000|2024-11-11 14:29:10|7280.8|7265.8|7281.3|7266.3|7281.3|7266.3|7280.8|7265.8|12
1731335360000|2024-11-11 14:29:20|7282.3|7267.3|7281.8|7266.8|7283.3|7268.3|7281.8|7266.8|0
1731335380000|2024-11-11 14:29:40|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731335390000|2024-11-11 14:29:50|7279.3|7264.3|7281.3|7266.3|7281.3|7266.3|7279.2|7264.2|5
1731335400000|2024-11-11 14:30:00|7279.8|7264.8|7279.8|7264.8|7279.8|7264.8|7279.7|7264.7|3
1731335410000|2024-11-11 14:30:10|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|0
1731335420000|2024-11-11 14:30:20|7275.3|7260.3|7276.3|7261.3|7279.7|7264.7|7274.3|7259.3|16
1731335430000|2024-11-11 14:30:30|7276.8|7261.8|7276.2|7261.2|7276.8|7261.8|7276.2|7261.2|0
1731335440000|2024-11-11 14:30:40|7276.1|7261.1|7271.8|7256.8|7276.1|7261.1|7271.2|7256.2|7
1731335450000|2024-11-11 14:30:50|7271.3|7256.3|7273.3|7258.3|7273.8|7258.8|7271.3|7256.3|8
1731335460000|2024-11-11 14:31:00|7272.8|7257.8|7269.8|7254.8|7273.3|7258.3|7267.8|7252.8|9
1731335470000|2024-11-11 14:31:10|7271.3|7256.3|7271.8|7256.8|7271.8|7256.8|7271.3|7256.3|3
1731335480000|2024-11-11 14:31:20|||||||||4
1731335490000|2024-11-11 14:31:30|7270.8|7255.8|7271.8|7256.8|7271.8|7256.8|7270.8|7255.8|2
1731335500000|2024-11-11 14:31:40|7272.3|7257.3|7272.8|7257.8|7272.8|7257.8|7272.3|7257.3|21
1731335510000|2024-11-11 14:31:50|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|7274.3|7259.3|3
1731335520000|2024-11-11 14:32:00|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1731335530000|2024-11-11 14:32:10|7272.9|7257.9|7274.3|7259.3|7274.3|7259.3|7272.9|7257.9|2
1731335550000|2024-11-11 14:32:30|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|7274.8|7259.8|1
1731335560000|2024-11-11 14:32:40|||||||||1
1731335580000|2024-11-11 14:33:00|7274.2|7259.2|7272.8|7257.8|7274.2|7259.2|7270.8|7255.8|13
1731335590000|2024-11-11 14:33:10|7272.9|7257.9|7274.3|7259.3|7274.3|7259.3|7272.9|7257.9|3
1731335600000|2024-11-11 14:33:20|7275.3|7260.3|7272.8|7257.8|7275.3|7260.3|7272.3|7257.3|3
1731335610000|2024-11-11 14:33:30|7272.3|7257.3|7273.3|7258.3|7273.3|7258.3|7272.3|7257.3|1
1731335620000|2024-11-11 14:33:40|7273.8|7258.8|7276.8|7261.8|7277.3|7262.3|7273.8|7258.8|3
1731335640000|2024-11-11 14:34:00|7277.3|7262.3|7278.3|7263.3|7278.3|7263.3|7277.3|7262.3|3
1731335650000|2024-11-11 14:34:10|7279.3|7264.3|7277.8|7262.8|7279.3|7264.3|7277.8|7262.8|11
1731335660000|2024-11-11 14:34:20|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|7276.3|7261.3|4
1731335670000|2024-11-11 14:34:30|||||||||2
1731335680000|2024-11-11 14:34:40|7275.8|7260.8|7278.3|7263.3|7278.3|7263.3|7275.8|7260.8|7
1731335690000|2024-11-11 14:34:50|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|1
1731335700000|2024-11-11 14:35:00|7275.8|7260.8|7276.8|7261.8|7277.3|7262.3|7274.3|7259.3|3
1731335710000|2024-11-11 14:35:10|7277.3|7262.3|7278.8|7263.8|7278.8|7263.8|7277.3|7262.3|3
1731335720000|2024-11-11 14:35:20|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|7279.3|7264.3|1
1731335730000|2024-11-11 14:35:30|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|11
1731335740000|2024-11-11 14:35:40|||||||||14
1731335750000|2024-11-11 14:35:50|||||||||6
1731335760000|2024-11-11 14:36:00|||||||||4
1731335790000|2024-11-11 14:36:30|||||||||5
1731335800000|2024-11-11 14:36:40|7278.3|7263.3|7278.8|7263.8|7278.8|7263.8|7277.8|7262.8|3
1731335810000|2024-11-11 14:36:50|||||||||1
1731335820000|2024-11-11 14:37:00|7279.8|7264.8|7280.8|7265.8|7281.3|7266.3|7279.8|7264.8|5
1731335830000|2024-11-11 14:37:10|7281.3|7266.3|7280.8|7265.8|7281.3|7266.3|7280.8|7265.8|4
1731335840000|2024-11-11 14:37:20|||||||||1
1731335860000|2024-11-11 14:37:40|7279.3|7264.3|7277.8|7262.8|7279.3|7264.3|7277.8|7262.8|2
1731335880000|2024-11-11 14:38:00|7278.3|7263.3|7273.8|7258.8|7278.3|7263.3|7273.3|7258.3|12
1731335900000|2024-11-11 14:38:20|7273.3|7258.3|7271.3|7256.3|7273.3|7258.3|7271.3|7256.3|3
1731335910000|2024-11-11 14:38:30|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|7270.8|7255.8|0
1731335920000|2024-11-11 14:38:40|7271.3|7256.3|7272.3|7257.3|7272.3|7257.3|7271.3|7256.3|11
1731335930000|2024-11-11 14:38:50|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|0
1731335940000|2024-11-11 14:39:00|7273.8|7258.8|7276.3|7261.3|7276.3|7261.3|7273.8|7258.8|5
1731335950000|2024-11-11 14:39:10|7277.3|7262.3|7276.8|7261.8|7277.3|7262.3|7276.8|7261.8|3
1731335970000|2024-11-11 14:39:30|||||||||1
1731335980000|2024-11-11 14:39:40|||||||||3
1731335990000|2024-11-11 14:39:50|||||||||1
1731336000000|2024-11-11 14:40:00|7275.8|7260.8|7272.8|7257.8|7275.8|7260.8|7272.8|7257.8|7
1731336010000|2024-11-11 14:40:10|7273.8|7258.8|7275.8|7260.8|7275.8|7260.8|7273.8|7258.8|54
1731336020000|2024-11-11 14:40:20|7274.4|7259.4|7275.4|7260.4|7275.4|7260.4|7274.4|7259.4|2
1731336030000|2024-11-11 14:40:30|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|3
1731336050000|2024-11-11 14:40:50|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|1
1731336060000|2024-11-11 14:41:00|7274.8|7259.8|7274.9|7259.9|7274.9|7259.9|7274.3|7259.3|43
1731336070000|2024-11-11 14:41:10|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.4|7258.4|0
1731336080000|2024-11-11 14:41:20|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|7274.9|7259.9|4
1731336090000|2024-11-11 14:41:30|7273.9|7258.9|7274.9|7259.9|7274.9|7259.9|7273.9|7258.9|51
1731336100000|2024-11-11 14:41:40|7273.9|7258.9|7272.9|7257.9|7273.9|7258.9|7272.9|7257.9|8
1731336110000|2024-11-11 14:41:50|7273.4|7258.4|7275.3|7260.3|7275.3|7260.3|7273.4|7258.4|2
1731336120000|2024-11-11 14:42:00|7275.4|7260.4|7274.9|7259.9|7275.4|7260.4|7274.9|7259.9|1
1731336130000|2024-11-11 14:42:10|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|3
1731336140000|2024-11-11 14:42:20|7275.4|7260.4|7276.4|7261.4|7276.4|7261.4|7275.4|7260.4|3
1731336150000|2024-11-11 14:42:30|7277.8|7262.8|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|7
1731336160000|2024-11-11 14:42:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|51
1731336170000|2024-11-11 14:42:50|7279.4|7264.4|7278.9|7263.9|7279.4|7264.4|7278.9|7263.9|2
1731336190000|2024-11-11 14:43:10|||||||||1
1731336200000|2024-11-11 14:43:20|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7277.4|7262.4|3
1731336210000|2024-11-11 14:43:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|2
1731336230000|2024-11-11 14:43:50|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.9|7260.9|1
1731336240000|2024-11-11 14:44:00|7275.4|7260.4|7272.9|7257.9|7275.4|7260.4|7271.4|7256.4|19
1731336250000|2024-11-11 14:44:10|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|7271.9|7256.9|3
1731336260000|2024-11-11 14:44:20|7270.4|7255.4|7270.9|7255.9|7271.4|7256.4|7270|7255|2
1731336270000|2024-11-11 14:44:30|7270.8|7255.8|7269.8|7254.8|7270.8|7255.8|7269.8|7254.8|28
1731336280000|2024-11-11 14:44:40|7270.3|7255.3|7270.4|7255.4|7270.4|7255.4|7270.3|7255.3|2
1731336290000|2024-11-11 14:44:50|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|7271.4|7256.4|5
1731336300000|2024-11-11 14:45:00|7272.3|7257.3|7272.9|7257.9|7273.4|7258.4|7271.9|7256.9|4
1731336310000|2024-11-11 14:45:10|7272.8|7257.8|7271.9|7256.9|7272.8|7257.8|7271.9|7256.9|3
1731336350000|2024-11-11 14:45:50|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|7272.8|7257.8|139
1731336360000|2024-11-11 14:46:00|7273.9|7258.9|7274.4|7259.4|7274.4|7259.4|7273.3|7258.3|4
1731336370000|2024-11-11 14:46:10|7274.3|7259.3|7274.3|7259.3|7274.4|7259.4|7274.3|7259.3|14
1731336380000|2024-11-11 14:46:20|||||||||1
1731336390000|2024-11-11 14:46:30|||||||||2
1731336400000|2024-11-11 14:46:40|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|9
1731336410000|2024-11-11 14:46:50|7273.3|7258.3|7273.8|7258.8|7273.8|7258.8|7273.3|7258.3|1
1731336420000|2024-11-11 14:47:00|7274.3|7259.3|7274.8|7259.8|7274.8|7259.8|7273.8|7258.8|1
1731336430000|2024-11-11 14:47:10|7275.3|7260.3|7275.3|7260.3|7275.8|7260.8|7275.3|7260.3|1
1731336440000|2024-11-11 14:47:20|7274.8|7259.8|7275.8|7260.8|7275.8|7260.8|7274.3|7259.3|1
1731336450000|2024-11-11 14:47:30|7276.3|7261.3|7277.3|7262.3|7277.3|7262.3|7276.3|7261.3|2
1731336460000|2024-11-11 14:47:40|7276.8|7261.8|7275.8|7260.8|7276.8|7261.8|7275.8|7260.8|1
1731336470000|2024-11-11 14:47:50|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|7275.3|7260.3|8
1731336480000|2024-11-11 14:48:00|7274.8|7259.8|7275.3|7260.3|7275.3|7260.3|7274.8|7259.8|2
1731336490000|2024-11-11 14:48:10|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|7275.8|7260.8|5
1731336500000|2024-11-11 14:48:20|7275.3|7260.3|7274.8|7259.8|7275.3|7260.3|7274.8|7259.8|14
1731336510000|2024-11-11 14:48:30|7275.8|7260.8|7276.3|7261.3|7276.3|7261.3|7275.8|7260.8|13
1731336520000|2024-11-11 14:48:40|7275.8|7260.8|7277.8|7262.8|7277.8|7262.8|7275.8|7260.8|14
1731336530000|2024-11-11 14:48:50|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|1
1731336540000|2024-11-11 14:49:00|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|15
1731336550000|2024-11-11 14:49:10|7278.8|7263.8|7280.8|7265.8|7280.8|7265.8|7278.8|7263.8|2
1731336560000|2024-11-11 14:49:20|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|7281.3|7266.3|0
1731336570000|2024-11-11 14:49:30|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|23
1731336580000|2024-11-11 14:49:40|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7281.8|7266.8|3
1731336590000|2024-11-11 14:49:50|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|2
1731336600000|2024-11-11 14:50:00|7282.3|7267.3|7282.3|7267.3|7282.3|7267.3|7281.8|7266.8|6
1731336610000|2024-11-11 14:50:10|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|7282.8|7267.8|2
1731336620000|2024-11-11 14:50:20|7283.3|7268.3|7285.3|7270.3|7285.3|7270.3|7282.8|7267.8|18
1731336630000|2024-11-11 14:50:30|||||||||29
1731336640000|2024-11-11 14:50:40|||||||||3
1731336650000|2024-11-11 14:50:50|7285.8|7270.8|7283.8|7268.8|7285.8|7270.8|7283.8|7268.8|3
1731336660000|2024-11-11 14:51:00|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7284.3|7269.3|7
1731336670000|2024-11-11 14:51:10|7281.8|7266.8|7280.3|7265.3|7281.8|7266.8|7279.8|7264.8|10
1731336680000|2024-11-11 14:51:20|||||||||3
1731336690000|2024-11-11 14:51:30|7281.3|7266.3|7285.3|7270.3|7285.3|7270.3|7281.3|7266.3|6
1731336700000|2024-11-11 14:51:40|||||||||1
1731336710000|2024-11-11 14:51:50|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|2
1731336720000|2024-11-11 14:52:00|||||||||7
1731336730000|2024-11-11 14:52:10|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|7286.3|7271.3|2
1731336740000|2024-11-11 14:52:20|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|7285.8|7270.8|9
1731336750000|2024-11-11 14:52:30|||||||||1
1731336760000|2024-11-11 14:52:40|7287.3|7272.3|7287.8|7272.8|7287.8|7272.8|7287.3|7272.3|21
1731336770000|2024-11-11 14:52:50|7287.3|7272.3|7287.8|7272.8|7287.8|7272.8|7287.3|7272.3|1
1731336780000|2024-11-11 14:53:00|7287.3|7272.3|7283.3|7268.3|7287.3|7272.3|7282.8|7267.8|5
1731336790000|2024-11-11 14:53:10|7282.8|7267.8|7280.3|7265.3|7282.8|7267.8|7280.3|7265.3|5
1731336800000|2024-11-11 14:53:20|7279.3|7264.3|7278.9|7263.9|7279.3|7264.3|7278.3|7263.3|2
1731336810000|2024-11-11 14:53:30|7279.3|7264.3|7279.8|7264.8|7279.8|7264.8|7279.3|7264.3|2
1731336820000|2024-11-11 14:53:40|||||||||1
1731336830000|2024-11-11 14:53:50|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|7280.3|7265.3|1
1731336840000|2024-11-11 14:54:00|7279.8|7264.8|7279.3|7264.3|7280.3|7265.3|7278.8|7263.8|5
1731336850000|2024-11-11 14:54:10|||||||||4
1731336860000|2024-11-11 14:54:20|7278.8|7263.8|7278.3|7263.3|7278.8|7263.8|7278.3|7263.3|3
1731336870000|2024-11-11 14:54:30|7276.3|7261.3|7276.8|7261.8|7276.8|7261.8|7275.8|7260.8|17
1731336880000|2024-11-11 14:54:40|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|9
1731336900000|2024-11-11 14:55:00|7276.8|7261.8|7277.9|7262.9|7278.3|7263.3|7276.8|7261.8|9
1731336910000|2024-11-11 14:55:10|||||||||4
1731336920000|2024-11-11 14:55:20|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|1
1731336930000|2024-11-11 14:55:30|7277.4|7262.4|7277.3|7262.3|7278.3|7263.3|7277.3|7262.3|11
1731336940000|2024-11-11 14:55:40|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|7277.8|7262.8|5
1731336950000|2024-11-11 14:55:50|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|7278.3|7263.3|0
1731336960000|2024-11-11 14:56:00|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|7278.8|7263.8|3
1731336970000|2024-11-11 14:56:10|7279.3|7264.3|7280.4|7265.4|7280.4|7265.4|7279.3|7264.3|0
1731336980000|2024-11-11 14:56:20|7281.4|7266.4|7281.8|7266.8|7281.8|7266.8|7281.4|7266.4|0
1731337000000|2024-11-11 14:56:40|||||||||1
1731337020000|2024-11-11 14:57:00|||||||||1
1731337030000|2024-11-11 14:57:10|||||||||13
1731337040000|2024-11-11 14:57:20|||||||||2
1731337050000|2024-11-11 14:57:30|7281.9|7266.9|7283.3|7268.3|7283.3|7268.3|7281.9|7266.9|0
1731337060000|2024-11-11 14:57:40|7281.9|7266.9|7281.8|7266.8|7281.9|7266.9|7281.8|7266.8|3
1731337070000|2024-11-11 14:57:50|||||||||1
1731337080000|2024-11-11 14:58:00|||||||||3
1731337090000|2024-11-11 14:58:10|7282.3|7267.3|7283.4|7268.4|7283.4|7268.4|7281.9|7266.9|66
1731337100000|2024-11-11 14:58:20|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|7283.9|7268.9|0
1731337110000|2024-11-11 14:58:30|7284.4|7269.4|7283.9|7268.9|7284.4|7269.4|7283.9|7268.9|2
1731337120000|2024-11-11 14:58:40|||||||||1
1731337130000|2024-11-11 14:58:50|||||||||3
1731337140000|2024-11-11 14:59:00|7284.4|7269.4|7284.4|7269.4|7284.9|7269.9|7284.4|7269.4|2
1731337150000|2024-11-11 14:59:10|7284.9|7269.9|7284.4|7269.4|7284.9|7269.9|7284.4|7269.4|0
1731337160000|2024-11-11 14:59:20|7282.9|7267.9|7278.9|7263.9|7282.9|7267.9|7278.9|7263.9|7
1731337170000|2024-11-11 14:59:30|||||||||1
1731337190000|2024-11-11 14:59:50|7279.4|7264.4|7278.9|7263.9|7279.4|7264.4|7278.9|7263.9|1
1731337200000|2024-11-11 15:00:00|7279.4|7264.4|7276.4|7261.4|7279.4|7264.4|7276.4|7261.4|18
1731337210000|2024-11-11 15:00:10|7276.9|7261.9|7277.4|7262.4|7277.9|7262.9|7275.9|7260.9|78
1731337220000|2024-11-11 15:00:20|7278.4|7263.4|7279.9|7264.9|7280.3|7265.3|7278.4|7263.4|3
1731337230000|2024-11-11 15:00:30|||||||||1
1731337240000|2024-11-11 15:00:40|||||||||1
1731337250000|2024-11-11 15:00:50|||||||||3
1731337260000|2024-11-11 15:01:00|7279.8|7264.8|7278.9|7263.9|7279.8|7264.8|7278.9|7263.9|4
1731337270000|2024-11-11 15:01:10|||||||||2
1731337280000|2024-11-11 15:01:20|||||||||3
1731337290000|2024-11-11 15:01:30|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|0
1731337300000|2024-11-11 15:01:40|7278.9|7263.9|7279.9|7264.9|7279.9|7264.9|7278.9|7263.9|6
1731337320000|2024-11-11 15:02:00|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|7279.4|7264.4|0
1731337330000|2024-11-11 15:02:10|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|7279.9|7264.9|1
1731337350000|2024-11-11 15:02:30|||||||||1
1731337370000|2024-11-11 15:02:50|7281.9|7266.9|7281.4|7266.4|7281.9|7266.9|7280.9|7265.9|6
1731337380000|2024-11-11 15:03:00|7281.9|7266.9|7281.9|7266.9|7282.4|7267.4|7281.9|7266.9|2
1731337390000|2024-11-11 15:03:10|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|7282.4|7267.4|0
1731337410000|2024-11-11 15:03:30|||||||||1
1731337420000|2024-11-11 15:03:40|||||||||3
1731337440000|2024-11-11 15:04:00|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|7283.4|7268.4|6
1731337450000|2024-11-11 15:04:10|7283.8|7268.8|7284.9|7269.9|7284.9|7269.9|7283.8|7268.8|3
1731337460000|2024-11-11 15:04:20|||||||||1
1731337470000|2024-11-11 15:04:30|7283.4|7268.4|7282.4|7267.4|7283.4|7268.4|7282.4|7267.4|7
1731337480000|2024-11-11 15:04:40|||||||||4
1731337490000|2024-11-11 15:04:50|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|7282.9|7267.9|5
1731337500000|2024-11-11 15:05:00|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|7281.9|7266.9|1
1731337520000|2024-11-11 15:05:20|||||||||4
1731337530000|2024-11-11 15:05:30|7281.8|7266.8|7279.4|7264.4|7281.8|7266.8|7279.4|7264.4|15
1731337540000|2024-11-11 15:05:40|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|7278.9|7263.9|11
1731337560000|2024-11-11 15:06:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|1
1731337570000|2024-11-11 15:06:10|7277.4|7262.4|7277.9|7262.9|7277.9|7262.9|7276.9|7261.9|11
1731337600000|2024-11-11 15:06:40|||||||||10
1731337620000|2024-11-11 15:07:00|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|7278.4|7263.4|2
1731337630000|2024-11-11 15:07:10|||||||||1
1731337640000|2024-11-11 15:07:20|||||||||1
1731337660000|2024-11-11 15:07:40|||||||||4
1731337670000|2024-11-11 15:07:50|7276.9|7261.9|7275.9|7260.9|7276.9|7261.9|7275.4|7260.4|5
1731337680000|2024-11-11 15:08:00|7276.4|7261.4|7275.9|7260.9|7276.4|7261.4|7275.9|7260.9|0
1731337690000|2024-11-11 15:08:10|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|7275.4|7260.4|14
1731337710000|2024-11-11 15:08:30|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|7275.9|7260.9|2
1731337730000|2024-11-11 15:08:50|7275.8|7260.8|7271.4|7256.4|7275.8|7260.8|7271.4|7256.4|5
1731337740000|2024-11-11 15:09:00|||||||||7
1731337750000|2024-11-11 15:09:10|7270.4|7255.4|7270.4|7255.4|7270.9|7255.9|7269.8|7254.8|87
1731337760000|2024-11-11 15:09:20|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|7268.8|7253.8|5
1731337780000|2024-11-11 15:09:40|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|7267.4|7252.4|0
1731337790000|2024-11-11 15:09:50|||||||||3
1731337800000|2024-11-11 15:10:00|7267.3|7252.3|7267.8|7252.8|7267.8|7252.8|7267.3|7252.3|1
1731337810000|2024-11-11 15:10:10|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|7267.9|7252.9|1
1731337820000|2024-11-11 15:10:20|7267.8|7252.8|7267.9|7252.9|7267.9|7252.9|7267.8|7252.8|0
1731337850000|2024-11-11 15:10:50|||||||||4
1731337860000|2024-11-11 15:11:00|7267.4|7252.4|7265.9|7250.9|7267.4|7252.4|7265.9|7250.9|20
1731337870000|2024-11-11 15:11:10|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|7266.9|7251.9|2
1731337880000|2024-11-11 15:11:20|7268.3|7253.3|7268.3|7253.3|7268.3|7253.3|7267.8|7252.8|7
1731337890000|2024-11-11 15:11:30|||||||||1
1731337900000|2024-11-11 15:11:40|||||||||1
1731337920000|2024-11-11 15:12:00|||||||||5
1731337970000|2024-11-11 15:12:50|||||||||1
1731337980000|2024-11-11 15:13:00|7267.3|7252.3|7263.7|7248.7|7267.3|7252.3|7263.7|7248.7|14
1731337990000|2024-11-11 15:13:10|7263.8|7248.8|7264.8|7249.8|7265.3|7250.3|7263.8|7248.8|56
1731338000000|2024-11-11 15:13:20|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|7265.2|7250.2|1
1731338010000|2024-11-11 15:13:30|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1731338020000|2024-11-11 15:13:40|7265.3|7250.3|7265.7|7250.7|7265.7|7250.7|7265.2|7250.2|0
1731338040000|2024-11-11 15:14:00|7265.3|7250.3|7265.8|7250.8|7265.8|7250.8|7265.3|7250.3|1
1731338050000|2024-11-11 15:14:10|7265.2|7250.2|7263.8|7248.8|7265.2|7250.2|7263.8|7248.8|0
1731338060000|2024-11-11 15:14:20|7262.8|7247.8|7263.3|7248.3|7263.3|7248.3|7262.8|7247.8|7
1731338070000|2024-11-11 15:14:30|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|1
1731338080000|2024-11-11 15:14:40|||||||||7
1731338090000|2024-11-11 15:14:50|7260.9|7245.9|7260.8|7245.8|7261.3|7246.3|7260.3|7245.3|3
1731338100000|2024-11-11 15:15:00|7260.3|7245.3|7259.8|7244.8|7260.3|7245.3|7259.8|7244.8|3
1731338120000|2024-11-11 15:15:20|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|5
1731338130000|2024-11-11 15:15:30|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|7259.8|7244.8|3
1731338140000|2024-11-11 15:15:40|7260.3|7245.3|7263.8|7248.8|7263.8|7248.8|7260.3|7245.3|3
1731338150000|2024-11-11 15:15:50|7264.8|7249.8|7264.3|7249.3|7264.8|7249.8|7264.3|7249.3|4
1731338170000|2024-11-11 15:16:10|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|0
1731338180000|2024-11-11 15:16:20|7264.3|7249.3|7264.3|7249.3|7265.3|7250.3|7264.3|7249.3|6
1731338190000|2024-11-11 15:16:30|7264.8|7249.8|7265.3|7250.3|7265.3|7250.3|7264.8|7249.8|0
1731338220000|2024-11-11 15:17:00|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|2
1731338230000|2024-11-11 15:17:10|7266.3|7251.3|7267.2|7252.2|7267.2|7252.2|7266.3|7251.3|4
1731338240000|2024-11-11 15:17:20|7267.8|7252.8|7267.3|7252.3|7267.8|7252.8|7267.3|7252.3|2
1731338260000|2024-11-11 15:17:40|7268.2|7253.2|7268.2|7253.2|7268.3|7253.3|7268.2|7253.2|6
1731338280000|2024-11-11 15:18:00|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7267.8|7252.8|7
1731338290000|2024-11-11 15:18:10|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|7266.8|7251.8|0
1731338300000|2024-11-11 15:18:20|||||||||2
1731338320000|2024-11-11 15:18:40|7266.7|7251.7|7264.3|7249.3|7266.7|7251.7|7263.3|7248.3|54
1731338330000|2024-11-11 15:18:50|7264.2|7249.2|7264.3|7249.3|7264.3|7249.3|7263.3|7248.3|1
1731338340000|2024-11-11 15:19:00|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|2
1731338360000|2024-11-11 15:19:20|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|7264.3|7249.3|1
1731338370000|2024-11-11 15:19:30|7263.2|7248.2|7264.3|7249.3|7264.3|7249.3|7262.3|7247.3|8
1731338380000|2024-11-11 15:19:40|||||||||4
1731338390000|2024-11-11 15:19:50|7264.7|7249.7|7264.8|7249.8|7264.8|7249.8|7264.7|7249.7|1
1731338400000|2024-11-11 15:20:00|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|7264.7|7249.7|0
1731338410000|2024-11-11 15:20:10|||||||||3
1731338420000|2024-11-11 15:20:20|7263.2|7248.2|7262.7|7247.7|7263.3|7248.3|7262.7|7247.7|0
1731338430000|2024-11-11 15:20:30|7263.2|7248.2|7264.8|7249.8|7264.8|7249.8|7263.2|7248.2|4
1731338460000|2024-11-11 15:21:00|||||||||1
1731338470000|2024-11-11 15:21:10|7265.3|7250.3|7265.8|7250.8|7266.3|7251.3|7265.3|7250.3|5
1731338480000|2024-11-11 15:21:20|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|0
1731338490000|2024-11-11 15:21:30|||||||||2
1731338500000|2024-11-11 15:21:40|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7265.3|7250.3|1
1731338510000|2024-11-11 15:21:50|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|7265.8|7250.8|5
1731338520000|2024-11-11 15:22:00|7265.3|7250.3|7264.8|7249.8|7265.3|7250.3|7263.3|7248.3|9
1731338530000|2024-11-11 15:22:10|7265.8|7250.8|7265.3|7250.3|7265.8|7250.8|7264.8|7249.8|5
1731338540000|2024-11-11 15:22:20|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|7264.8|7249.8|1
1731338560000|2024-11-11 15:22:40|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|7265.3|7250.3|22
1731338570000|2024-11-11 15:22:50|7265.4|7250.4|7266.8|7251.8|7266.8|7251.8|7265.4|7250.4|51
1731338580000|2024-11-11 15:23:00|||||||||6
1731338590000|2024-11-11 15:23:10|7265.8|7250.8|7264.8|7249.8|7265.8|7250.8|7264.8|7249.8|4
1731338600000|2024-11-11 15:23:20|7263.4|7248.4|7263.3|7248.3|7263.4|7248.4|7263.3|7248.3|9
1731338610000|2024-11-11 15:23:30|7262.3|7247.3|7263.3|7248.3|7263.3|7248.3|7261.8|7246.8|3
1731338620000|2024-11-11 15:23:40|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|7262.8|7247.8|4
1731338630000|2024-11-11 15:23:50|||||||||3
1731338640000|2024-11-11 15:24:00|7263.8|7248.8|7263.3|7248.3|7264.3|7249.3|7263.3|7248.3|25
1731338650000|2024-11-11 15:24:10|7262.8|7247.8|7259.8|7244.8|7262.8|7247.8|7259.8|7244.8|7
1731338660000|2024-11-11 15:24:20|7261.3|7246.3|7260.3|7245.3|7261.3|7246.3|7260.3|7245.3|4
1731338670000|2024-11-11 15:24:30|||||||||2
1731338700000|2024-11-11 15:25:00|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|1
1731338710000|2024-11-11 15:25:10|7262.3|7247.3|7261.3|7246.3|7262.3|7247.3|7261.3|7246.3|8
1731338740000|2024-11-11 15:25:40|||||||||27
1731338750000|2024-11-11 15:25:50|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|7260.8|7245.8|4
1731338760000|2024-11-11 15:26:00|7259.8|7244.8|7259.3|7244.3|7259.8|7244.8|7257.8|7242.8|5
1731338770000|2024-11-11 15:26:10|7258.8|7243.8|7256.7|7241.7|7258.8|7243.8|7256.7|7241.7|4
1731338780000|2024-11-11 15:26:20|7255.8|7240.8|7253.8|7238.8|7255.8|7240.8|7253.8|7238.8|41
1731338800000|2024-11-11 15:26:40|7254.8|7239.8|7256.2|7241.2|7256.7|7241.7|7254.8|7239.8|44
1731338810000|2024-11-11 15:26:50|||||||||6
1731338820000|2024-11-11 15:27:00|7255.7|7240.7|7256.3|7241.3|7256.3|7241.3|7255.7|7240.7|6
1731338830000|2024-11-11 15:27:10|7257.8|7242.8|7258.8|7243.8|7259.8|7244.8|7257.8|7242.8|5
1731338840000|2024-11-11 15:27:20|7258.3|7243.3|7254.3|7239.3|7258.3|7243.3|7254.3|7239.3|3
1731338850000|2024-11-11 15:27:30|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|2
1731338860000|2024-11-11 15:27:40|7254.8|7239.8|7256.3|7241.3|7256.3|7241.3|7254.8|7239.8|2
1731338870000|2024-11-11 15:27:50|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|1
1731338880000|2024-11-11 15:28:00|7255.3|7240.3|7255.8|7240.8|7256.3|7241.3|7254.8|7239.8|8
1731338900000|2024-11-11 15:28:20|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|3
1731338910000|2024-11-11 15:28:30|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|7255.8|7240.8|0
1731338920000|2024-11-11 15:28:40|||||||||2
1731338930000|2024-11-11 15:28:50|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|7255.3|7240.3|52
1731338940000|2024-11-11 15:29:00|7255.7|7240.7|7257.3|7242.3|7257.3|7242.3|7255.7|7240.7|15
1731338960000|2024-11-11 15:29:20|7259.3|7244.3|7254.8|7239.8|7259.3|7244.3|7254.8|7239.8|41
1731338970000|2024-11-11 15:29:30|7255.3|7240.3|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|1
1731338980000|2024-11-11 15:29:40|7254.7|7239.7|7254.3|7239.3|7255.2|7240.2|7254.2|7239.2|85
1731338990000|2024-11-11 15:29:50|7254.2|7239.2|7252.2|7237.2|7254.3|7239.3|7252.2|7237.2|12
1731339000000|2024-11-11 15:30:00|7251.8|7236.8|7253.2|7238.2|7253.8|7238.8|7251.2|7236.2|28
1731339010000|2024-11-11 15:30:10|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|7251.3|7236.3|0
1731339020000|2024-11-11 15:30:20|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|6
1731339030000|2024-11-11 15:30:30|7251.7|7236.7|7252.7|7237.7|7254.2|7239.2|7251.2|7236.2|20
1731339040000|2024-11-11 15:30:40|7252.8|7237.8|7253.8|7238.8|7254.2|7239.2|7252.8|7237.8|4
1731339050000|2024-11-11 15:30:50|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|4
1731339060000|2024-11-11 15:31:00|7253.8|7238.8|7257.3|7242.3|7257.3|7242.3|7253.8|7238.8|3
1731339070000|2024-11-11 15:31:10|7258.2|7243.2|7259.2|7244.2|7259.2|7244.2|7258.2|7243.2|0
1731339080000|2024-11-11 15:31:20|||||||||2
1731339090000|2024-11-11 15:31:30|7260.2|7245.2|7258.8|7243.8|7262.2|7247.2|7258.8|7243.8|18
1731339100000|2024-11-11 15:31:40|7258.7|7243.7|7257.8|7242.8|7258.7|7243.7|7257.3|7242.3|19
1731339110000|2024-11-11 15:31:50|7258.7|7243.7|7258.8|7243.8|7258.8|7243.8|7258.7|7243.7|37
1731339120000|2024-11-11 15:32:00|7258.3|7243.3|7258.8|7243.8|7258.8|7243.8|7255.8|7240.8|8
1731339130000|2024-11-11 15:32:10|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|7258.3|7243.3|3
1731339140000|2024-11-11 15:32:20|7257.8|7242.8|7259.3|7244.3|7259.3|7244.3|7257.8|7242.8|9
1731339150000|2024-11-11 15:32:30|||||||||3
1731339160000|2024-11-11 15:32:40|7259.2|7244.2|7258.8|7243.8|7259.2|7244.2|7258.8|7243.8|3
1731339170000|2024-11-11 15:32:50|7258.3|7243.3|7257.3|7242.3|7258.8|7243.8|7257.2|7242.2|27
1731339180000|2024-11-11 15:33:00|7257.8|7242.8|7257.7|7242.7|7257.8|7242.8|7257.7|7242.7|5
1731339190000|2024-11-11 15:33:10|7260.2|7245.2|7259.3|7244.3|7260.2|7245.2|7259.3|7244.3|11
1731339200000|2024-11-11 15:33:20|7259.2|7244.2|7258.8|7243.8|7259.2|7244.2|7258.8|7243.8|1
1731339210000|2024-11-11 15:33:30|7258.7|7243.7|7255.7|7240.7|7258.7|7243.7|7255.2|7240.2|3
1731339220000|2024-11-11 15:33:40|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|2
1731339230000|2024-11-11 15:33:50|7255.7|7240.7|7254.2|7239.2|7255.7|7240.7|7254.2|7239.2|53
1731339240000|2024-11-11 15:34:00|||||||||1
1731339250000|2024-11-11 15:34:10|7253.2|7238.2|7252.7|7237.7|7253.2|7238.2|7252.7|7237.7|30
1731339260000|2024-11-11 15:34:20|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|2
1731339270000|2024-11-11 15:34:30|7252.7|7237.7|7253.2|7238.2|7253.2|7238.2|7252.7|7237.7|1
1731339280000|2024-11-11 15:34:40|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1731339290000|2024-11-11 15:34:50|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7253.2|7238.2|7
1731339300000|2024-11-11 15:35:00|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|0
1731339310000|2024-11-11 15:35:10|7255.8|7240.8|7256.2|7241.2|7256.3|7241.3|7255.7|7240.7|11
1731339320000|2024-11-11 15:35:20|7255.7|7240.7|7256.3|7241.3|7256.3|7241.3|7255.7|7240.7|4
1731339340000|2024-11-11 15:35:40|7256.2|7241.2|7256.8|7241.8|7256.8|7241.8|7256.2|7241.2|2
1731339360000|2024-11-11 15:36:00|7257.2|7242.2|7256.7|7241.7|7258.3|7243.3|7256.7|7241.7|10
1731339370000|2024-11-11 15:36:10|7255.7|7240.7|7256.2|7241.2|7256.2|7241.2|7255.7|7240.7|4
1731339380000|2024-11-11 15:36:20|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|1
1731339390000|2024-11-11 15:36:30|||||||||4
1731339400000|2024-11-11 15:36:40|7255.8|7240.8|7257.2|7242.2|7257.2|7242.2|7255.8|7240.8|2
1731339410000|2024-11-11 15:36:50|7258.7|7243.7|7257.7|7242.7|7258.7|7243.7|7257.7|7242.7|4
1731339420000|2024-11-11 15:37:00|7258.2|7243.2|7256.3|7241.3|7258.3|7243.3|7255.7|7240.7|3
1731339430000|2024-11-11 15:37:10|7256.8|7241.8|7255.7|7240.7|7256.8|7241.8|7255.7|7240.7|3
1731339440000|2024-11-11 15:37:20|7254.3|7239.3|7255.7|7240.7|7255.7|7240.7|7254.3|7239.3|5
1731339460000|2024-11-11 15:37:40|||||||||2
1731339470000|2024-11-11 15:37:50|7255.3|7240.3|7255.2|7240.2|7255.3|7240.3|7255.2|7240.2|2
1731339480000|2024-11-11 15:38:00|7255.7|7240.7|7255.2|7240.2|7255.8|7240.8|7255.2|7240.2|8
1731339490000|2024-11-11 15:38:10|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|7254.8|7239.8|1
1731339500000|2024-11-11 15:38:20|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|0
1731339510000|2024-11-11 15:38:30|7254.8|7239.8|7253.7|7238.7|7254.8|7239.8|7252.7|7237.7|54
1731339520000|2024-11-11 15:38:40|7253.2|7238.2|7251.2|7236.2|7253.7|7238.7|7251.2|7236.2|5
1731339530000|2024-11-11 15:38:50|7252.2|7237.2|7252.2|7237.2|7252.2|7237.2|7251.2|7236.2|1
1731339540000|2024-11-11 15:39:00|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|7251.2|7236.2|1
1731339550000|2024-11-11 15:39:10|7250.7|7235.7|7252.2|7237.2|7252.2|7237.2|7250.2|7235.2|9
1731339560000|2024-11-11 15:39:20|||||||||4
1731339570000|2024-11-11 15:39:30|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|7252.7|7237.7|1
1731339600000|2024-11-11 15:40:00|7253.7|7238.7|7253.7|7238.7|7255.2|7240.2|7253.7|7238.7|4
1731339610000|2024-11-11 15:40:10|7254.2|7239.2|7254.2|7239.2|7254.2|7239.2|7253.7|7238.7|8
1731339620000|2024-11-11 15:40:20|7255.2|7240.2|7254.7|7239.7|7255.2|7240.2|7254.7|7239.7|6
1731339630000|2024-11-11 15:40:30|||||||||1
1731339650000|2024-11-11 15:40:50|7255.7|7240.7|7257.2|7242.2|7257.2|7242.2|7255.7|7240.7|7
1731339660000|2024-11-11 15:41:00|7256.7|7241.7|7257.2|7242.2|7257.2|7242.2|7256.2|7241.2|10
1731339680000|2024-11-11 15:41:20|7256.7|7241.7|7257.2|7242.2|7257.2|7242.2|7256.7|7241.7|3
1731339690000|2024-11-11 15:41:30|7257.7|7242.7|7259.2|7244.2|7259.2|7244.2|7257.7|7242.7|8
1731339700000|2024-11-11 15:41:40|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|7258.7|7243.7|1
1731339710000|2024-11-11 15:41:50|||||||||2
1731339720000|2024-11-11 15:42:00|||||||||3
1731339730000|2024-11-11 15:42:10|7258.2|7243.2|7257.3|7242.3|7258.2|7243.2|7257.2|7242.2|1
1731339740000|2024-11-11 15:42:20|7257.7|7242.7|7255.7|7240.7|7257.7|7242.7|7255.2|7240.2|7
1731339760000|2024-11-11 15:42:40|||||||||1
1731339770000|2024-11-11 15:42:50|7256.2|7241.2|7256.2|7241.2|7256.2|7241.2|7255.7|7240.7|4
1731339780000|2024-11-11 15:43:00|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|7255.7|7240.7|4
1731339790000|2024-11-11 15:43:10|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|4
1731339810000|2024-11-11 15:43:30|7255.7|7240.7|7256.7|7241.7|7256.7|7241.7|7255.2|7240.2|5
1731339820000|2024-11-11 15:43:40|7256.8|7241.8|7258.7|7243.7|7259.2|7244.2|7256.8|7241.8|4
1731339830000|2024-11-11 15:43:50|||||||||1
1731339840000|2024-11-11 15:44:00|7258.2|7243.2|7256.7|7241.7|7258.2|7243.2|7256.7|7241.7|4
1731339850000|2024-11-11 15:44:10|7257.7|7242.7|7257.7|7242.7|7258.2|7243.2|7257.7|7242.7|73
1731339860000|2024-11-11 15:44:20|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|7257.2|7242.2|2
1731339870000|2024-11-11 15:44:30|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|7256.7|7241.7|2
1731339880000|2024-11-11 15:44:40|||||||||1
1731339900000|2024-11-11 15:45:00|7255.7|7240.7|7256.7|7241.7|7256.7|7241.7|7255.7|7240.7|3
1731339910000|2024-11-11 15:45:10|7256.2|7241.2|7255.7|7240.7|7256.2|7241.2|7255.7|7240.7|1
1731339920000|2024-11-11 15:45:20|||||||||1
1731339930000|2024-11-11 15:45:30|||||||||6
1731339940000|2024-11-11 15:45:40|7255.2|7240.2|7251.2|7236.2|7255.2|7240.2|7251.2|7236.2|12
1731339950000|2024-11-11 15:45:50|7249.7|7234.7|7250.2|7235.2|7250.2|7235.2|7249.2|7234.2|12
1731339960000|2024-11-11 15:46:00|7249.7|7234.7|7249.7|7234.7|7250.7|7235.7|7249.7|7234.7|73
1731339970000|2024-11-11 15:46:10|7250.2|7235.2|7251.2|7236.2|7251.2|7236.2|7250.2|7235.2|9
1731339980000|2024-11-11 15:46:20|7250.6|7235.6|7250.6|7235.6|7250.6|7235.6|7249.7|7234.7|111
1731339990000|2024-11-11 15:46:30|7252.1|7237.1|7250.6|7235.6|7252.1|7237.1|7250.6|7235.6|3
1731340000000|2024-11-11 15:46:40|||||||||1
1731340010000|2024-11-11 15:46:50|||||||||2
1731340020000|2024-11-11 15:47:00|7250.1|7235.1|7250.6|7235.6|7250.7|7235.7|7250.1|7235.1|7
1731340030000|2024-11-11 15:47:10|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|4
1731340040000|2024-11-11 15:47:20|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|7248.7|7233.7|2
1731340050000|2024-11-11 15:47:30|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|9
1731340060000|2024-11-11 15:47:40|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|7248.6|7233.6|0
1731340070000|2024-11-11 15:47:50|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|7249.6|7234.6|4
1731340080000|2024-11-11 15:48:00|7250.2|7235.2|7250.7|7235.7|7250.7|7235.7|7250.2|7235.2|15
1731340090000|2024-11-11 15:48:10|7250.2|7235.2|7250.7|7235.7|7250.7|7235.7|7250.2|7235.2|7
1731340100000|2024-11-11 15:48:20|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|7249.2|7234.2|1
1731340110000|2024-11-11 15:48:30|7249.7|7234.7|7250.3|7235.3|7250.8|7235.8|7249.7|7234.7|26
1731340120000|2024-11-11 15:48:40|7251.8|7236.8|7253.3|7238.3|7253.3|7238.3|7251.8|7236.8|26
1731340130000|2024-11-11 15:48:50|7252.8|7237.8|7252.7|7237.7|7252.8|7237.8|7252.7|7237.7|3
1731340140000|2024-11-11 15:49:00|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|23
1731340150000|2024-11-11 15:49:10|7254.8|7239.8|7254.8|7239.8|7255.8|7240.8|7254.3|7239.3|5
1731340160000|2024-11-11 15:49:20|7255.3|7240.3|7255.8|7240.8|7255.8|7240.8|7255.3|7240.3|4
1731340170000|2024-11-11 15:49:30|7256.3|7241.3|7256.3|7241.3|7256.8|7241.8|7256.3|7241.3|8
1731340180000|2024-11-11 15:49:40|||||||||3
1731340190000|2024-11-11 15:49:50|7255.8|7240.8|7252.8|7237.8|7255.8|7240.8|7252.8|7237.8|11
1731340200000|2024-11-11 15:50:00|||||||||3
1731340210000|2024-11-11 15:50:10|7253.8|7238.8|7254.3|7239.3|7254.3|7239.3|7253.8|7238.8|2
1731340220000|2024-11-11 15:50:20|||||||||6
1731340230000|2024-11-11 15:50:30|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|6
1731340240000|2024-11-11 15:50:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|32
1731340250000|2024-11-11 15:50:50|7252.7|7237.7|7252.3|7237.3|7252.8|7237.8|7252.3|7237.3|8
1731340260000|2024-11-11 15:51:00|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|3
1731340270000|2024-11-11 15:51:10|7252.3|7237.3|7253.3|7238.3|7253.8|7238.8|7252.3|7237.3|9
1731340280000|2024-11-11 15:51:20|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|7253.7|7238.7|3
1731340290000|2024-11-11 15:51:30|7253.8|7238.8|7253.7|7238.7|7253.8|7238.8|7253.7|7238.7|0
1731340310000|2024-11-11 15:51:50|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|7253.3|7238.3|20
1731340320000|2024-11-11 15:52:00|7253.7|7238.7|7254.3|7239.3|7254.3|7239.3|7253.7|7238.7|1
1731340330000|2024-11-11 15:52:10|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|6
1731340370000|2024-11-11 15:52:50|||||||||2
1731340390000|2024-11-11 15:53:10|7254.3|7239.3|7253.7|7238.7|7254.3|7239.3|7253.7|7238.7|1
1731340400000|2024-11-11 15:53:20|7253.3|7238.3|7252.3|7237.3|7253.3|7238.3|7252.3|7237.3|4
1731340420000|2024-11-11 15:53:40|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|3
1731340430000|2024-11-11 15:53:50|||||||||1
1731340440000|2024-11-11 15:54:00|7252.3|7237.3|7251.8|7236.8|7252.3|7237.3|7251.8|7236.8|5
1731340450000|2024-11-11 15:54:10|7254.3|7239.3|7252.8|7237.8|7254.3|7239.3|7252.7|7237.7|31
1731340460000|2024-11-11 15:54:20|7253.3|7238.3|7253.8|7238.8|7253.8|7238.8|7253.3|7238.3|2
1731340490000|2024-11-11 15:54:50|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|7254.3|7239.3|11
1731340500000|2024-11-11 15:55:00|7253.3|7238.3|7251.3|7236.3|7253.3|7238.3|7251.3|7236.3|14
1731340510000|2024-11-11 15:55:10|7251.8|7236.8|7253.3|7238.3|7253.8|7238.8|7251.8|7236.8|7
1731340520000|2024-11-11 15:55:20|||||||||23
1731340530000|2024-11-11 15:55:30|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|7253.8|7238.8|4
1731340540000|2024-11-11 15:55:40|7254.3|7239.3|7252.9|7237.9|7254.4|7239.4|7252.9|7237.9|4
1731340550000|2024-11-11 15:55:50|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|7252.8|7237.8|5
1731340560000|2024-11-11 15:56:00|7251.9|7236.9|7252.3|7237.3|7252.3|7237.3|7251.3|7236.3|21
1731340580000|2024-11-11 15:56:20|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|3
1731340590000|2024-11-11 15:56:30|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7252.3|7237.3|7
1731340600000|2024-11-11 15:56:40|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|7251.8|7236.8|4
1731340610000|2024-11-11 15:56:50|7251.3|7236.3|7250.3|7235.3|7251.3|7236.3|7250.3|7235.3|48
1731340620000|2024-11-11 15:57:00|7249.9|7234.9|7250.9|7235.9|7251.3|7236.3|7249.9|7234.9|6
1731340630000|2024-11-11 15:57:10|||||||||3
1731340640000|2024-11-11 15:57:20|7250.8|7235.8|7249.8|7234.8|7250.8|7235.8|7249.8|7234.8|7
1731340650000|2024-11-11 15:57:30|7249.3|7234.3|7246.4|7231.4|7249.9|7234.9|7245.8|7230.8|33
1731340660000|2024-11-11 15:57:40|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|3
1731340670000|2024-11-11 15:57:50|7245.8|7230.8|7244.8|7229.8|7245.8|7230.8|7244.8|7229.8|0
1731340680000|2024-11-11 15:58:00|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|7243.8|7228.8|1
1731340690000|2024-11-11 15:58:10|7243.3|7228.3|7244.3|7229.3|7244.3|7229.3|7243.3|7228.3|7
1731340700000|2024-11-11 15:58:20|7243.8|7228.8|7243.3|7228.3|7243.8|7228.8|7241.9|7226.9|17
1731340710000|2024-11-11 15:58:30|7242.8|7227.8|7242.8|7227.8|7242.9|7227.9|7242.8|7227.8|4
1731340720000|2024-11-11 15:58:40|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|2
1731340730000|2024-11-11 15:58:50|7241.8|7226.8|7241.8|7226.8|7242.3|7227.3|7241.8|7226.8|15
1731340740000|2024-11-11 15:59:00|7241.3|7226.3|7240.3|7225.3|7241.3|7226.3|7240.3|7225.3|43
1731340750000|2024-11-11 15:59:10|7240.8|7225.8|7241.8|7226.8|7241.8|7226.8|7240.8|7225.8|10
1731340760000|2024-11-11 15:59:20|7242.3|7227.3|7242.3|7227.3|7242.8|7227.8|7242.3|7227.3|4
1731340770000|2024-11-11 15:59:30|||||||||1
1731340780000|2024-11-11 15:59:40|||||||||4
1731340790000|2024-11-11 15:59:50|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|7242.8|7227.8|2
1731340800000|2024-11-11 16:00:00|7243.8|7228.8|7244.3|7229.3|7245.3|7230.3|7243.8|7228.8|13
1731340810000|2024-11-11 16:00:10|||||||||7
1731340820000|2024-11-11 16:00:20|7244.4|7229.4|7246.8|7231.8|7246.9|7231.9|7244.4|7229.4|12
1731340830000|2024-11-11 16:00:30|7247.3|7232.3|7246.8|7231.8|7247.3|7232.3|7246.8|7231.8|15
1731340840000|2024-11-11 16:00:40|||||||||4
1731340850000|2024-11-11 16:00:50|||||||||9
1731340860000|2024-11-11 16:01:00|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|7246.3|7231.3|3
1731340870000|2024-11-11 16:01:10|7247.3|7232.3|7247.3|7232.3|7247.4|7232.4|7247.3|7232.3|7
1731340880000|2024-11-11 16:01:20|7246.4|7231.4|7247.3|7232.3|7247.8|7232.8|7246.4|7231.4|6
1731340900000|2024-11-11 16:01:40|7246.3|7231.3|7244.3|7229.3|7246.3|7231.3|7244.3|7229.3|3
1731340910000|2024-11-11 16:01:50|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|7244.8|7229.8|3
1731340920000|2024-11-11 16:02:00|7244.7|7229.7|7242.8|7227.8|7244.7|7229.7|7242.8|7227.8|3
1731340930000|2024-11-11 16:02:10|||||||||2
1731340940000|2024-11-11 16:02:20|7242.3|7227.3|7242.8|7227.8|7242.8|7227.8|7240.8|7225.8|17
1731340950000|2024-11-11 16:02:30|7241.8|7226.8|7242.8|7227.8|7242.8|7227.8|7241.8|7226.8|14
1731340960000|2024-11-11 16:02:40|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|7242.3|7227.3|1
1731340970000|2024-11-11 16:02:50|7242.8|7227.8|7241.8|7226.8|7242.8|7227.8|7241.8|7226.8|2
1731340980000|2024-11-11 16:03:00|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|7241.7|7226.7|100
1731340990000|2024-11-11 16:03:10|7241.2|7226.2|7241.7|7226.7|7241.7|7226.7|7241.2|7226.2|3
1731341000000|2024-11-11 16:03:20|7241.3|7226.3|7242.3|7227.3|7242.3|7227.3|7241.3|7226.3|8
1731341010000|2024-11-11 16:03:30|7242.2|7227.2|7241.8|7226.8|7242.2|7227.2|7241.8|7226.8|2
1731341020000|2024-11-11 16:03:40|7241.3|7226.3|7241.2|7226.2|7241.3|7226.3|7241.2|7226.2|4
1731341030000|2024-11-11 16:03:50|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|7240.8|7225.8|1
1731341040000|2024-11-11 16:04:00|||||||||3
1731341060000|2024-11-11 16:04:20|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|7243.3|7228.3|4
1731341070000|2024-11-11 16:04:30|7243.7|7228.7|7244.2|7229.2|7244.2|7229.2|7243.7|7228.7|1
1731341090000|2024-11-11 16:04:50|7243.7|7228.7|7246.2|7231.2|7246.3|7231.3|7243.7|7228.7|1
1731341100000|2024-11-11 16:05:00|7245.7|7230.7|7246.2|7231.2|7246.2|7231.2|7245.7|7230.7|3
1731341110000|2024-11-11 16:05:10|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|7247.2|7232.2|2
1731341120000|2024-11-11 16:05:20|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|7247.3|7232.3|4
1731341130000|2024-11-11 16:05:30|7247.8|7232.8|7245.7|7230.7|7247.8|7232.8|7245.7|7230.7|2
1731341150000|2024-11-11 16:05:50|7244.3|7229.3|7244.2|7229.2|7244.3|7229.3|7244.2|7229.2|0
1731341160000|2024-11-11 16:06:00|7244.3|7229.3|7243.7|7228.7|7244.3|7229.3|7243.7|7228.7|0
1731341170000|2024-11-11 16:06:10|||||||||2
1731341180000|2024-11-11 16:06:20|||||||||4
1731341190000|2024-11-11 16:06:30|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|7243.2|7228.2|5
1731341200000|2024-11-11 16:06:40|7243.7|7228.7|7243.2|7228.2|7243.7|7228.7|7243.2|7228.2|18
1731341210000|2024-11-11 16:06:50|7242.7|7227.7|7241.7|7226.7|7242.7|7227.7|7241.7|7226.7|6
1731341220000|2024-11-11 16:07:00|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|7241.8|7226.8|4
1731341230000|2024-11-11 16:07:10|7241.7|7226.7|7241.7|7226.7|7241.8|7226.8|7241.7|7226.7|2
1731341240000|2024-11-11 16:07:20|7241.8|7226.8|7242.7|7227.7|7243.2|7228.2|7241.8|7226.8|12
1731341250000|2024-11-11 16:07:30|||||||||1
1731341260000|2024-11-11 16:07:40|||||||||1
1731341280000|2024-11-11 16:08:00|7243.7|7228.7|7243.2|7228.2|7243.7|7228.7|7243.2|7228.2|1
1731341290000|2024-11-11 16:08:10|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|3
1731341310000|2024-11-11 16:08:30|7242.2|7227.2|7239.7|7224.7|7242.2|7227.2|7239.7|7224.7|19
1731341320000|2024-11-11 16:08:40|||||||||3
1731341330000|2024-11-11 16:08:50|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|2
1731341340000|2024-11-11 16:09:00|7242.2|7227.2|7242.2|7227.2|7243.2|7228.2|7242.2|7227.2|2
1731341350000|2024-11-11 16:09:10|7240.7|7225.7|7240.2|7225.2|7240.7|7225.7|7240.2|7225.2|6
1731341360000|2024-11-11 16:09:20|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|2
1731341380000|2024-11-11 16:09:40|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|7239.2|7224.2|0
1731341390000|2024-11-11 16:09:50|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|7238.7|7223.7|11
1731341400000|2024-11-11 16:10:00|7239.2|7224.2|7239.7|7224.7|7239.7|7224.7|7239.2|7224.2|17
1731341410000|2024-11-11 16:10:10|7240.2|7225.2|7240.8|7225.8|7240.8|7225.8|7240.2|7225.2|6
1731341420000|2024-11-11 16:10:20|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|2
1731341430000|2024-11-11 16:10:30|||||||||1
1731341440000|2024-11-11 16:10:40|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|7240.2|7225.2|3
1731341450000|2024-11-11 16:10:50|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|7240.7|7225.7|1
1731341460000|2024-11-11 16:11:00|||||||||1
1731341470000|2024-11-11 16:11:10|7241.2|7226.2|7240.7|7225.7|7241.2|7226.2|7240.7|7225.7|1
1731341480000|2024-11-11 16:11:20|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|7241.2|7226.2|1
1731341490000|2024-11-11 16:11:30|7240.2|7225.2|7242.2|7227.2|7242.2|7227.2|7240.2|7225.2|18
1731341500000|2024-11-11 16:11:40|7241.7|7226.7|7241.2|7226.2|7241.7|7226.7|7240.8|7225.8|0
1731341510000|2024-11-11 16:11:50|7240.3|7225.3|7240.2|7225.2|7240.3|7225.3|7240.2|7225.2|2
1731341520000|2024-11-11 16:12:00|7239.2|7224.2|7239.3|7224.3|7239.3|7224.3|7239.2|7224.2|6
1731341530000|2024-11-11 16:12:10|7240.7|7225.7|7240.2|7225.2|7241.2|7226.2|7240.2|7225.2|6
1731341550000|2024-11-11 16:12:30|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|7239.7|7224.7|1
1731341580000|2024-11-11 16:13:00|7239.8|7224.8|7240.8|7225.8|7240.8|7225.8|7239.8|7224.8|7
1731341590000|2024-11-11 16:13:10|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|7241.3|7226.3|4
1731341600000|2024-11-11 16:13:20|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|3
1731341610000|2024-11-11 16:13:30|7242.2|7227.2|7242.2|7227.2|7242.7|7227.7|7242.2|7227.2|4
1731341620000|2024-11-11 16:13:40|||||||||10
1731341630000|2024-11-11 16:13:50|||||||||4
1731341640000|2024-11-11 16:14:00|7243.2|7228.2|7242.2|7227.2|7243.2|7228.2|7242.2|7227.2|4
1731341650000|2024-11-11 16:14:10|||||||||6
1731341660000|2024-11-11 16:14:20|7241.2|7226.2|7240.2|7225.2|7241.2|7226.2|7240.2|7225.2|11
1731341670000|2024-11-11 16:14:30|7240.8|7225.8|7240.7|7225.7|7240.8|7225.8|7240.7|7225.7|4
1731341680000|2024-11-11 16:14:40|7240.3|7225.3|7242.7|7227.7|7242.7|7227.7|7240.3|7225.3|4
1731341690000|2024-11-11 16:14:50|7242.3|7227.3|7239.8|7224.8|7242.3|7227.3|7239.8|7224.8|4
1731341700000|2024-11-11 16:15:00|7240.3|7225.3|7240.8|7225.8|7240.8|7225.8|7240.3|7225.3|12
1731341710000|2024-11-11 16:15:10|||||||||3
1731341720000|2024-11-11 16:15:20|||||||||6
1731341730000|2024-11-11 16:15:30|7239.8|7224.8|7240.7|7225.7|7240.7|7225.7|7239.8|7224.8|68
1731341740000|2024-11-11 16:15:40|7237.3|7222.3|7236.8|7221.8|7237.3|7222.3|7236.8|7221.8|14
1731341750000|2024-11-11 16:15:50|7236.7|7221.7|7236.2|7221.2|7236.7|7221.7|7236.2|7221.2|3
1731341760000|2024-11-11 16:16:00|7235.8|7220.8|7236.8|7221.8|7236.8|7221.8|7235.8|7220.8|21
1731341770000|2024-11-11 16:16:10|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|7237.7|7222.7|1
1731341780000|2024-11-11 16:16:20|||||||||1
1731341790000|2024-11-11 16:16:30|7238.2|7223.2|7240.3|7225.3|7240.3|7225.3|7238.2|7223.2|2
1731341800000|2024-11-11 16:16:40|7240.2|7225.2|7239.7|7224.7|7240.2|7225.2|7239.7|7224.7|1
1731341810000|2024-11-11 16:16:50|||||||||1
1731341830000|2024-11-11 16:17:10|7239.2|7224.2|7238.7|7223.7|7239.2|7224.2|7238.7|7223.7|3
1731341840000|2024-11-11 16:17:20|7237.2|7222.2|7236.7|7221.7|7237.2|7222.2|7236.7|7221.7|6
1731341850000|2024-11-11 16:17:30|7236.2|7221.2|7236.2|7221.2|7237.2|7222.2|7236.2|7221.2|3
1731341860000|2024-11-11 16:17:40|7235.8|7220.8|7236.7|7221.7|7236.7|7221.7|7235.8|7220.8|2
1731341880000|2024-11-11 16:18:00|7237.3|7222.3|7237.2|7222.2|7237.3|7222.3|7237.2|7222.2|6
1731341890000|2024-11-11 16:18:10|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|2
1731341900000|2024-11-11 16:18:20|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|1
1731341910000|2024-11-11 16:18:30|||||||||1
1731341920000|2024-11-11 16:18:40|7237.3|7222.3|7237.2|7222.2|7237.3|7222.3|7237.2|7222.2|0
1731341930000|2024-11-11 16:18:50|||||||||2
1731341940000|2024-11-11 16:19:00|7236.7|7221.7|7235.8|7220.8|7236.7|7221.7|7235.8|7220.8|3
1731341950000|2024-11-11 16:19:10|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|7236.2|7221.2|3
1731341960000|2024-11-11 16:19:20|7236.3|7221.3|7236.2|7221.2|7236.3|7221.3|7236.2|7221.2|2
1731341980000|2024-11-11 16:19:40|||||||||1
1731341990000|2024-11-11 16:19:50|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|7235.2|7220.2|9
1731342000000|2024-11-11 16:20:00|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|7235.7|7220.7|2
1731342010000|2024-11-11 16:20:10|||||||||3
1731342020000|2024-11-11 16:20:20|7236.2|7221.2|7236.3|7221.3|7236.3|7221.3|7235.3|7220.3|8
1731342030000|2024-11-11 16:20:30|||||||||2
1731342040000|2024-11-11 16:20:40|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|3
1731342050000|2024-11-11 16:20:50|7235.3|7220.3|7224.7|7209.7|7236.3|7221.3|7224.7|7209.7|195
1731342060000|2024-11-11 16:21:00|7226.7|7211.7|7228.2|7213.2|7228.2|7213.2|7225.7|7210.7|22
1731342070000|2024-11-11 16:21:10|7229.2|7214.2|7229.2|7214.2|7229.7|7214.7|7229.2|7214.2|4
1731342080000|2024-11-11 16:21:20|7228.6|7213.6|7227.7|7212.7|7228.6|7213.6|7226.7|7211.7|2
1731342090000|2024-11-11 16:21:30|7227.1|7212.1|7224.7|7209.7|7227.1|7212.1|7224.7|7209.7|8
1731342100000|2024-11-11 16:21:40|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7224.7|7209.7|6
1731342110000|2024-11-11 16:21:50|7226.2|7211.2|7227.7|7212.7|7227.7|7212.7|7225.7|7210.7|9
1731342120000|2024-11-11 16:22:00|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|2
1731342130000|2024-11-11 16:22:10|||||||||2
1731342140000|2024-11-11 16:22:20|7229.2|7214.2|7227.7|7212.7|7229.2|7214.2|7227.3|7212.3|10
1731342150000|2024-11-11 16:22:30|7227.2|7212.2|7227.3|7212.3|7227.3|7212.3|7227.2|7212.2|2
1731342160000|2024-11-11 16:22:40|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|0
1731342170000|2024-11-11 16:22:50|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7227.8|7212.8|9
1731342180000|2024-11-11 16:23:00|7229.2|7214.2|7228.8|7213.8|7229.2|7214.2|7228.3|7213.3|6
1731342190000|2024-11-11 16:23:10|||||||||4
1731342200000|2024-11-11 16:23:20|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|1
1731342210000|2024-11-11 16:23:30|7229.3|7214.3|7230.3|7215.3|7231.7|7216.7|7229.3|7214.3|12
1731342220000|2024-11-11 16:23:40|||||||||1
1731342230000|2024-11-11 16:23:50|7229.8|7214.8|7229.2|7214.2|7230.2|7215.2|7228.2|7213.2|19
1731342240000|2024-11-11 16:24:00|7229.3|7214.3|7229.2|7214.2|7230.2|7215.2|7229.2|7214.2|0
1731342250000|2024-11-11 16:24:10|7230.2|7215.2|7228.7|7213.7|7230.2|7215.2|7228.7|7213.7|5
1731342270000|2024-11-11 16:24:30|7230.7|7215.7|7230.3|7215.3|7230.7|7215.7|7230.3|7215.3|6
1731342280000|2024-11-11 16:24:40|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|2
1731342290000|2024-11-11 16:24:50|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|2
1731342300000|2024-11-11 16:25:00|7228.7|7213.7|7230.3|7215.3|7230.8|7215.8|7228.7|7213.7|18
1731342310000|2024-11-11 16:25:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7227.8|7212.8|12
1731342330000|2024-11-11 16:25:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1731342340000|2024-11-11 16:25:40|||||||||1
1731342370000|2024-11-11 16:26:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|1
1731342380000|2024-11-11 16:26:20|7227.3|7212.3|7227.2|7212.2|7228.3|7213.3|7227.2|7212.2|4
1731342390000|2024-11-11 16:26:30|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1731342400000|2024-11-11 16:26:40|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.3|7211.3|6
1731342410000|2024-11-11 16:26:50|7228.2|7213.2|7228.3|7213.3|7228.3|7213.3|7228.2|7213.2|3
1731342420000|2024-11-11 16:27:00|7228.8|7213.8|7226.3|7211.3|7228.8|7213.8|7226.3|7211.3|14
1731342430000|2024-11-11 16:27:10|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1731342440000|2024-11-11 16:27:20|||||||||1
1731342450000|2024-11-11 16:27:30|||||||||2
1731342460000|2024-11-11 16:27:40|||||||||1
1731342480000|2024-11-11 16:28:00|7227.3|7212.3|7226.8|7211.8|7227.3|7212.3|7225.8|7210.8|11
1731342490000|2024-11-11 16:28:10|||||||||1
1731342500000|2024-11-11 16:28:20|||||||||5
1731342510000|2024-11-11 16:28:30|||||||||3
1731342520000|2024-11-11 16:28:40|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|1
1731342530000|2024-11-11 16:28:50|||||||||5
1731342540000|2024-11-11 16:29:00|7227.3|7212.3|7226.8|7211.8|7227.8|7212.8|7226.8|7211.8|19
1731342550000|2024-11-11 16:29:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|8
1731342560000|2024-11-11 16:29:20|7228.3|7213.3|7229.3|7214.3|7229.8|7214.8|7228.3|7213.3|6
1731342570000|2024-11-11 16:29:30|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|2
1731342580000|2024-11-11 16:29:40|||||||||3
1731342590000|2024-11-11 16:29:50|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|3
1731342600000|2024-11-11 16:30:00|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|1
1731342610000|2024-11-11 16:30:10|7229.3|7214.3|7229.8|7214.8|7229.8|7214.8|7229.3|7214.3|6
1731342620000|2024-11-11 16:30:20|7229.3|7214.3|7227.8|7212.8|7229.3|7214.3|7227.8|7212.8|1
1731342640000|2024-11-11 16:30:40|7227.3|7212.3|7226.8|7211.8|7227.3|7212.3|7226.8|7211.8|2
1731342650000|2024-11-11 16:30:50|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|11
1731342660000|2024-11-11 16:31:00|7225.3|7210.3|7225.8|7210.8|7226.3|7211.3|7225.3|7210.3|3
1731342670000|2024-11-11 16:31:10|||||||||1
1731342700000|2024-11-11 16:31:40|||||||||4
1731342710000|2024-11-11 16:31:50|7225.2|7210.2|7224.8|7209.8|7225.2|7210.2|7224.8|7209.8|2
1731342720000|2024-11-11 16:32:00|7224.3|7209.3|7225.3|7210.3|7225.3|7210.3|7224.3|7209.3|7
1731342730000|2024-11-11 16:32:10|7224.8|7209.8|7226.8|7211.8|7226.8|7211.8|7224.8|7209.8|2
1731342740000|2024-11-11 16:32:20|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|7226.3|7211.3|1
1731342750000|2024-11-11 16:32:30|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|7225.8|7210.8|0
1731342760000|2024-11-11 16:32:40|||||||||3
1731342770000|2024-11-11 16:32:50|7226.3|7211.3|7228.3|7213.3|7228.3|7213.3|7226.3|7211.3|5
1731342780000|2024-11-11 16:33:00|7228.2|7213.2|7224.8|7209.8|7228.2|7213.2|7224.8|7209.8|14
1731342790000|2024-11-11 16:33:10|7225.8|7210.8|7226.3|7211.3|7226.8|7211.8|7225.8|7210.8|8
1731342810000|2024-11-11 16:33:30|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|2
1731342820000|2024-11-11 16:33:40|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|2
1731342830000|2024-11-11 16:33:50|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|2
1731342840000|2024-11-11 16:34:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1731342850000|2024-11-11 16:34:10|7227.8|7212.8|7228.3|7213.3|7228.3|7213.3|7227.8|7212.8|3
1731342860000|2024-11-11 16:34:20|||||||||2
1731342870000|2024-11-11 16:34:30|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|1
1731342880000|2024-11-11 16:34:40|7228.8|7213.8|7226.7|7211.7|7229.3|7214.3|7226.7|7211.7|13
1731342890000|2024-11-11 16:34:50|7226.8|7211.8|7227.8|7212.8|7227.8|7212.8|7226.8|7211.8|4
1731342910000|2024-11-11 16:35:10|||||||||1
1731342940000|2024-11-11 16:35:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1731342950000|2024-11-11 16:35:50|7226.3|7211.3|7227.3|7212.3|7227.3|7212.3|7225.8|7210.8|1
1731342970000|2024-11-11 16:36:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|3
1731342980000|2024-11-11 16:36:20|||||||||1
1731342990000|2024-11-11 16:36:30|||||||||1
1731343010000|2024-11-11 16:36:50|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|3
1731343020000|2024-11-11 16:37:00|7227.8|7212.8|7227.3|7212.3|7227.8|7212.8|7227.3|7212.3|6
1731343030000|2024-11-11 16:37:10|7227.8|7212.8|7228.3|7213.3|7228.3|7213.3|7227.8|7212.8|5
1731343040000|2024-11-11 16:37:20|||||||||1
1731343050000|2024-11-11 16:37:30|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|3
1731343060000|2024-11-11 16:37:40|7229.2|7214.2|7227.8|7212.8|7229.2|7214.2|7227.8|7212.8|7
1731343070000|2024-11-11 16:37:50|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1731343090000|2024-11-11 16:38:10|||||||||3
1731343100000|2024-11-11 16:38:20|7227.8|7212.8|7227.3|7212.3|7227.8|7212.8|7227.3|7212.3|8
1731343130000|2024-11-11 16:38:50|||||||||1
1731343140000|2024-11-11 16:39:00|7224.8|7209.8|7226.8|7211.8|7226.8|7211.8|7224.2|7209.2|70
1731343150000|2024-11-11 16:39:10|7226.7|7211.7|7228.8|7213.8|7228.8|7213.8|7226.7|7211.7|22
1731343160000|2024-11-11 16:39:20|7227.3|7212.3|7227.7|7212.7|7227.7|7212.7|7227.3|7212.3|5
1731343170000|2024-11-11 16:39:30|7228.7|7213.7|7227.7|7212.7|7228.7|7213.7|7227.7|7212.7|4
1731343180000|2024-11-11 16:39:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|6
1731343190000|2024-11-11 16:39:50|7226.8|7211.8|7228.8|7213.8|7229.3|7214.3|7226.8|7211.8|4
1731343200000|2024-11-11 16:40:00|7229.3|7214.3|7228.8|7213.8|7229.8|7214.8|7228.8|7213.8|2
1731343210000|2024-11-11 16:40:10|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.3|7212.3|3
1731343220000|2024-11-11 16:40:20|7228.3|7213.3|7229.2|7214.2|7229.2|7214.2|7228.3|7213.3|3
1731343230000|2024-11-11 16:40:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1731343250000|2024-11-11 16:40:50|7226.3|7211.3|7227.8|7212.8|7227.8|7212.8|7225.8|7210.8|20
1731343270000|2024-11-11 16:41:10|7225.8|7210.8|7226.3|7211.3|7226.3|7211.3|7224.8|7209.8|6
1731343280000|2024-11-11 16:41:20|7226.8|7211.8|7227.8|7212.8|7227.8|7212.8|7226.8|7211.8|4
1731343290000|2024-11-11 16:41:30|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7226.8|7211.8|1
1731343300000|2024-11-11 16:41:40|||||||||2
1731343310000|2024-11-11 16:41:50|7227.9|7212.9|7229.3|7214.3|7229.3|7214.3|7227.9|7212.9|10
1731343320000|2024-11-11 16:42:00|7230.2|7215.2|7228.8|7213.8|7230.3|7215.3|7228.8|7213.8|1
1731343330000|2024-11-11 16:42:10|7229.3|7214.3|7227.3|7212.3|7229.3|7214.3|7227.3|7212.3|2
1731343340000|2024-11-11 16:42:20|7226.8|7211.8|7227.8|7212.8|7227.8|7212.8|7226.8|7211.8|2
1731343350000|2024-11-11 16:42:30|||||||||20
1731343360000|2024-11-11 16:42:40|||||||||3
1731343380000|2024-11-11 16:43:00|7228.3|7213.3|7227.3|7212.3|7228.3|7213.3|7227.3|7212.3|4
1731343390000|2024-11-11 16:43:10|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|1
1731343400000|2024-11-11 16:43:20|7228.8|7213.8|7229.3|7214.3|7229.8|7214.8|7228.8|7213.8|9
1731343410000|2024-11-11 16:43:30|7229.8|7214.8|7228.3|7213.3|7229.8|7214.8|7228.3|7213.3|7
1731343420000|2024-11-11 16:43:40|||||||||6
1731343430000|2024-11-11 16:43:50|7227.3|7212.3|7228.3|7213.3|7228.3|7213.3|7227.3|7212.3|10
1731343440000|2024-11-11 16:44:00|7227.8|7212.8|7228.8|7213.8|7228.8|7213.8|7227.8|7212.8|27
1731343450000|2024-11-11 16:44:10|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|3
1731343460000|2024-11-11 16:44:20|7230.3|7215.3|7229.3|7214.3|7230.3|7215.3|7229.3|7214.3|4
1731343470000|2024-11-11 16:44:30|7228.8|7213.8|7229.8|7214.8|7229.8|7214.8|7228.8|7213.8|3
1731343480000|2024-11-11 16:44:40|7229.3|7214.3|7228.8|7213.8|7229.3|7214.3|7228.8|7213.8|2
1731343490000|2024-11-11 16:44:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|3
1731343500000|2024-11-11 16:45:00|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1731343510000|2024-11-11 16:45:10|7228.8|7213.8|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|5
1731343520000|2024-11-11 16:45:20|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|4
1731343530000|2024-11-11 16:45:30|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1731343540000|2024-11-11 16:45:40|||||||||2
1731343550000|2024-11-11 16:45:50|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|3
1731343560000|2024-11-11 16:46:00|7228.3|7213.3|7226.8|7211.8|7228.3|7213.3|7226.8|7211.8|12
1731343570000|2024-11-11 16:46:10|7227.3|7212.3|7227.3|7212.3|7227.8|7212.8|7227.3|7212.3|22
1731343590000|2024-11-11 16:46:30|7228.3|7213.3|7229.8|7214.8|7230.3|7215.3|7228.3|7213.3|9
1731343600000|2024-11-11 16:46:40|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|3
1731343610000|2024-11-11 16:46:50|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|1
1731343620000|2024-11-11 16:47:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|1
1731343630000|2024-11-11 16:47:10|7228.4|7213.4|7229.3|7214.3|7230.3|7215.3|7228.4|7213.4|15
1731343640000|2024-11-11 16:47:20|7228.3|7213.3|7226.8|7211.8|7228.3|7213.3|7226.8|7211.8|1
1731343650000|2024-11-11 16:47:30|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|1
1731343670000|2024-11-11 16:47:50|||||||||3
1731343700000|2024-11-11 16:48:20|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|6
1731343710000|2024-11-11 16:48:30|||||||||2
1731343720000|2024-11-11 16:48:40|||||||||1
1731343730000|2024-11-11 16:48:50|7227.4|7212.4|7228.3|7213.3|7228.3|7213.3|7227.4|7212.4|12
1731343740000|2024-11-11 16:49:00|7228.8|7213.8|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|3
1731343750000|2024-11-11 16:49:10|7228.8|7213.8|7228.8|7213.8|7229.8|7214.8|7228.8|7213.8|2
1731343760000|2024-11-11 16:49:20|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|0
1731343770000|2024-11-11 16:49:30|7227.3|7212.3|7227.3|7212.3|7227.8|7212.8|7225.8|7210.8|45
1731343780000|2024-11-11 16:49:40|7228.8|7213.8|7229.3|7214.3|7229.3|7214.3|7228.8|7213.8|6
1731343790000|2024-11-11 16:49:50|7228.8|7213.8|7229.3|7214.3|7229.3|7214.3|7228.8|7213.8|17
1731343800000|2024-11-11 16:50:00|7228.3|7213.3|7227.3|7212.3|7228.3|7213.3|7227.3|7212.3|39
1731343810000|2024-11-11 16:50:10|7227.2|7212.2|7227.7|7212.7|7227.7|7212.7|7227.2|7212.2|10
1731343820000|2024-11-11 16:50:20|7227.3|7212.3|7227.8|7212.8|7227.8|7212.8|7227.3|7212.3|1
1731343850000|2024-11-11 16:50:50|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|5
1731343860000|2024-11-11 16:51:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7
1731343870000|2024-11-11 16:51:10|||||||||1
1731343880000|2024-11-11 16:51:20|||||||||3
1731343890000|2024-11-11 16:51:30|||||||||1
1731343910000|2024-11-11 16:51:50|7229.8|7214.8|7229.7|7214.7|7229.8|7214.8|7229.7|7214.7|23
1731343920000|2024-11-11 16:52:00|7229.3|7214.3|7228.8|7213.8|7229.3|7214.3|7226.8|7211.8|8
1731343930000|2024-11-11 16:52:10|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1731343940000|2024-11-11 16:52:20|7228.7|7213.7|7228.3|7213.3|7228.7|7213.7|7228.3|7213.3|1
1731343950000|2024-11-11 16:52:30|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|0
1731343960000|2024-11-11 16:52:40|||||||||1
1731343970000|2024-11-11 16:52:50|||||||||3
1731343980000|2024-11-11 16:53:00|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7
1731343990000|2024-11-11 16:53:10|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|2
1731344000000|2024-11-11 16:53:20|7227.3|7212.3|7226.8|7211.8|7227.3|7212.3|7225.8|7210.8|4
1731344010000|2024-11-11 16:53:30|||||||||1
1731344020000|2024-11-11 16:53:40|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|0
1731344040000|2024-11-11 16:54:00|||||||||1
1731344050000|2024-11-11 16:54:10|||||||||3
1731344060000|2024-11-11 16:54:20|||||||||3
1731344070000|2024-11-11 16:54:30|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|5
1731344080000|2024-11-11 16:54:40|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|2
1731344090000|2024-11-11 16:54:50|7228.3|7213.3|7229.3|7214.3|7229.8|7214.8|7228.3|7213.3|2
1731344100000|2024-11-11 16:55:00|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|2
1731344110000|2024-11-11 16:55:10|||||||||4
1731344120000|2024-11-11 16:55:20|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|1
1731344130000|2024-11-11 16:55:30|||||||||4
1731344140000|2024-11-11 16:55:40|7228.3|7213.3|7227.8|7212.8|7228.3|7213.3|7227.8|7212.8|5
1731344150000|2024-11-11 16:55:50|7228.8|7213.8|7228.3|7213.3|7228.8|7213.8|7228.3|7213.3|6
1731344160000|2024-11-11 16:56:00|||||||||1
1731344180000|2024-11-11 16:56:20|||||||||3
1731344190000|2024-11-11 16:56:30|||||||||1
1731344200000|2024-11-11 16:56:40|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|3
1731344210000|2024-11-11 16:56:50|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|2
1731344220000|2024-11-11 16:57:00|7226.8|7211.8|7225.8|7210.8|7226.8|7211.8|7225.8|7210.8|0
1731344230000|2024-11-11 16:57:10|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|7226.8|7211.8|96
1731344240000|2024-11-11 16:57:20|||||||||6
1731344250000|2024-11-11 16:57:30|||||||||4
1731344260000|2024-11-11 16:57:40|||||||||5
1731344270000|2024-11-11 16:57:50|||||||||3
1731344290000|2024-11-11 16:58:10|||||||||2
1731344300000|2024-11-11 16:58:20|||||||||1
1731344320000|2024-11-11 16:58:40|7226.9|7211.9|7227.8|7212.8|7227.8|7212.8|7226.9|7211.9|5
1731344330000|2024-11-11 16:58:50|7228.3|7213.3|7228.8|7213.8|7228.8|7213.8|7228.3|7213.3|1
1731344340000|2024-11-11 16:59:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|1
1731344350000|2024-11-11 16:59:10|7229.8|7214.8|7229.3|7214.3|7229.8|7214.8|7229.3|7214.3|1
1731344360000|2024-11-11 16:59:20|7229.8|7214.8|7230.3|7215.3|7230.3|7215.3|7229.8|7214.8|4
1731344370000|2024-11-11 16:59:30|||||||||1
1731344380000|2024-11-11 16:59:40|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|3
1731344390000|2024-11-11 16:59:50|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|7227.8|7212.8|1
1731344400000|2024-11-11 17:00:00|7229.2|7214.2|7229.3|7214.3|7230.3|7215.3|7228.8|7213.8|3
1731344410000|2024-11-11 17:00:10|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|7228.8|7213.8|13
1731344420000|2024-11-11 17:00:20|7229.4|7214.4|7230.8|7215.8|7230.8|7215.8|7229.4|7214.4|2
1731344430000|2024-11-11 17:00:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|2
1731344440000|2024-11-11 17:00:40|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|1
1731344450000|2024-11-11 17:00:50|||||||||3
1731344460000|2024-11-11 17:01:00|||||||||6
1731344470000|2024-11-11 17:01:10|7230.8|7215.8|7231.8|7216.8|7232.3|7217.3|7230.8|7215.8|47
1731344480000|2024-11-11 17:01:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|3
1731344500000|2024-11-11 17:01:40|7231.8|7216.8|7231.2|7216.2|7231.8|7216.8|7231.2|7216.2|1
1731344510000|2024-11-11 17:01:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|1
1731344520000|2024-11-11 17:02:00|||||||||3
1731344530000|2024-11-11 17:02:10|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|5
1731344540000|2024-11-11 17:02:20|7231.3|7216.3|7230.8|7215.8|7231.3|7216.3|7230.8|7215.8|7
1731344550000|2024-11-11 17:02:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7229.8|7214.8|3
1731344560000|2024-11-11 17:02:40|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|5
1731344570000|2024-11-11 17:02:50|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|1
1731344600000|2024-11-11 17:03:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|3
1731344640000|2024-11-11 17:04:00|7232.3|7217.3|7232.8|7217.8|7234.3|7219.3|7232.3|7217.3|12
1731344650000|2024-11-11 17:04:10|7232.3|7217.3|7233.8|7218.8|7233.8|7218.8|7232.3|7217.3|5
1731344660000|2024-11-11 17:04:20|7234.3|7219.3|7233.8|7218.8|7234.3|7219.3|7233.8|7218.8|2
1731344680000|2024-11-11 17:04:40|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|1
1731344690000|2024-11-11 17:04:50|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|1
1731344700000|2024-11-11 17:05:00|7234.8|7219.8|7233.8|7218.8|7234.8|7219.8|7233.7|7218.7|68
1731344720000|2024-11-11 17:05:20|||||||||4
1731344730000|2024-11-11 17:05:30|7233.7|7218.7|7233.8|7218.8|7233.8|7218.8|7233.7|7218.7|2
1731344740000|2024-11-11 17:05:40|||||||||1
1731344750000|2024-11-11 17:05:50|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|5
1731344760000|2024-11-11 17:06:00|7235.2|7220.2|7235.3|7220.3|7235.3|7220.3|7235.2|7220.2|1
1731344770000|2024-11-11 17:06:10|7235.8|7220.8|7235.8|7220.8|7236.3|7221.3|7235.8|7220.8|2
1731344780000|2024-11-11 17:06:20|7235.7|7220.7|7233.7|7218.7|7235.7|7220.7|7233.7|7218.7|3
1731344800000|2024-11-11 17:06:40|7234.2|7219.2|7233.7|7218.7|7234.2|7219.2|7233.7|7218.7|1
1731344810000|2024-11-11 17:06:50|7232.8|7217.8|7232.2|7217.2|7232.8|7217.8|7232.2|7217.2|9
1731344820000|2024-11-11 17:07:00|7231.3|7216.3|7232.3|7217.3|7232.3|7217.3|7231.3|7216.3|3
1731344830000|2024-11-11 17:07:10|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1731344840000|2024-11-11 17:07:20|||||||||2
1731344850000|2024-11-11 17:07:30|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|2
1731344860000|2024-11-11 17:07:40|||||||||1
1731344870000|2024-11-11 17:07:50|7232.2|7217.2|7232.7|7217.7|7232.7|7217.7|7232.2|7217.2|3
1731344880000|2024-11-11 17:08:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|3
1731344890000|2024-11-11 17:08:10|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1731344900000|2024-11-11 17:08:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|3
1731344910000|2024-11-11 17:08:30|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|1
1731344920000|2024-11-11 17:08:40|7231.7|7216.7|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|1
1731344930000|2024-11-11 17:08:50|7232.8|7217.8|7232.2|7217.2|7232.8|7217.8|7232.2|7217.2|4
1731344940000|2024-11-11 17:09:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1731344950000|2024-11-11 17:09:10|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1731344970000|2024-11-11 17:09:30|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|3
1731344980000|2024-11-11 17:09:40|7231.8|7216.8|7232.3|7217.3|7232.3|7217.3|7231.3|7216.3|8
1731345000000|2024-11-11 17:10:00|7231.3|7216.3|7232.2|7217.2|7232.3|7217.3|7230.8|7215.8|10
1731345010000|2024-11-11 17:10:10|||||||||2
1731345020000|2024-11-11 17:10:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1731345040000|2024-11-11 17:10:40|||||||||2
1731345050000|2024-11-11 17:10:50|7231.8|7216.8|7232.8|7217.8|7232.8|7217.8|7231.8|7216.8|2
1731345060000|2024-11-11 17:11:00|7234.2|7219.2|7235.2|7220.2|7235.7|7220.7|7233.8|7218.8|18
1731345070000|2024-11-11 17:11:10|7234.8|7219.8|7234.2|7219.2|7234.8|7219.8|7234.2|7219.2|2
1731345080000|2024-11-11 17:11:20|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|7234.7|7219.7|10
1731345090000|2024-11-11 17:11:30|7233.7|7218.7|7231.7|7216.7|7233.7|7218.7|7231.7|7216.7|8
1731345100000|2024-11-11 17:11:40|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|0
1731345120000|2024-11-11 17:12:00|7231.7|7216.7|7231.8|7216.8|7232.3|7217.3|7231.7|7216.7|10
1731345130000|2024-11-11 17:12:10|7232.3|7217.3|7230.8|7215.8|7232.3|7217.3|7230.8|7215.8|1
1731345140000|2024-11-11 17:12:20|7231.7|7216.7|7231.2|7216.2|7232.2|7217.2|7231.2|7216.2|4
1731345150000|2024-11-11 17:12:30|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|6
1731345160000|2024-11-11 17:12:40|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1731345170000|2024-11-11 17:12:50|7234.7|7219.7|7234.8|7219.8|7235.3|7220.3|7234.7|7219.7|5
1731345180000|2024-11-11 17:13:00|7232.7|7217.7|7233.8|7218.8|7234.3|7219.3|7231.7|7216.7|9
1731345190000|2024-11-11 17:13:10|7233.2|7218.2|7231.7|7216.7|7233.2|7218.2|7231.7|7216.7|44
1731345210000|2024-11-11 17:13:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|0
1731345220000|2024-11-11 17:13:40|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|3
1731345230000|2024-11-11 17:13:50|7233.2|7218.2|7233.7|7218.7|7233.7|7218.7|7233.2|7218.2|7
1731345240000|2024-11-11 17:14:00|7234.7|7219.7|7233.7|7218.7|7234.7|7219.7|7233.7|7218.7|5
1731345260000|2024-11-11 17:14:20|||||||||1
1731345270000|2024-11-11 17:14:30|7233.2|7218.2|7234.7|7219.7|7234.7|7219.7|7233.2|7218.2|8
1731345280000|2024-11-11 17:14:40|7234.2|7219.2|7233.7|7218.7|7234.2|7219.2|7233.7|7218.7|3
1731345300000|2024-11-11 17:15:00|||||||||1
1731345320000|2024-11-11 17:15:20|||||||||5
1731345330000|2024-11-11 17:15:30|7233.2|7218.2|7233.7|7218.7|7233.7|7218.7|7233.2|7218.2|5
1731345340000|2024-11-11 17:15:40|||||||||1
1731345350000|2024-11-11 17:15:50|7234.2|7219.2|7233.7|7218.7|7234.2|7219.2|7233.7|7218.7|7
1731345360000|2024-11-11 17:16:00|7234.2|7219.2|7233.2|7218.2|7234.2|7219.2|7233.2|7218.2|6
1731345400000|2024-11-11 17:16:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|1
1731345420000|2024-11-11 17:17:00|||||||||1
1731345440000|2024-11-11 17:17:20|||||||||2
1731345450000|2024-11-11 17:17:30|||||||||4
1731345460000|2024-11-11 17:17:40|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|2
1731345480000|2024-11-11 17:18:00|7232.7|7217.7|7230.7|7215.7|7232.7|7217.7|7230.2|7215.2|15
1731345490000|2024-11-11 17:18:10|7231.2|7216.2|7232.7|7217.7|7232.7|7217.7|7231.2|7216.2|2
1731345500000|2024-11-11 17:18:20|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|1
1731345510000|2024-11-11 17:18:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|4
1731345520000|2024-11-11 17:18:40|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|0
1731345530000|2024-11-11 17:18:50|||||||||1
1731345550000|2024-11-11 17:19:10|7230.7|7215.7|7230.7|7215.7|7231.2|7216.2|7230.7|7215.7|7
1731345560000|2024-11-11 17:19:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1731345570000|2024-11-11 17:19:30|7231.7|7216.7|7231.2|7216.2|7231.7|7216.7|7231.2|7216.2|8
1731345590000|2024-11-11 17:19:50|||||||||4
1731345600000|2024-11-11 17:20:00|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|11
1731345620000|2024-11-11 17:20:20|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|3
1731345630000|2024-11-11 17:20:30|7230.7|7215.7|7230.7|7215.7|7231.2|7216.2|7230.7|7215.7|1
1731345640000|2024-11-11 17:20:40|||||||||3
1731345660000|2024-11-11 17:21:00|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|15
1731345670000|2024-11-11 17:21:10|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|6
1731345690000|2024-11-11 17:21:30|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1731345700000|2024-11-11 17:21:40|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|1
1731345710000|2024-11-11 17:21:50|||||||||4
1731345720000|2024-11-11 17:22:00|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|3
1731345740000|2024-11-11 17:22:20|||||||||1
1731345750000|2024-11-11 17:22:30|||||||||4
1731345760000|2024-11-11 17:22:40|||||||||2
1731345770000|2024-11-11 17:22:50|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|1
1731345780000|2024-11-11 17:23:00|7232.2|7217.2|7231.2|7216.2|7232.2|7217.2|7231.2|7216.2|8
1731345790000|2024-11-11 17:23:10|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|1
1731345800000|2024-11-11 17:23:20|||||||||1
1731345810000|2024-11-11 17:23:30|||||||||5
1731345830000|2024-11-11 17:23:50|7230.6|7215.6|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|91
1731345840000|2024-11-11 17:24:00|||||||||2
1731345850000|2024-11-11 17:24:10|||||||||3
1731345860000|2024-11-11 17:24:20|||||||||5
1731345870000|2024-11-11 17:24:30|||||||||3
1731345880000|2024-11-11 17:24:40|7230.8|7215.8|7231.7|7216.7|7231.7|7216.7|7230.8|7215.8|2
1731345890000|2024-11-11 17:24:50|||||||||1
1731345910000|2024-11-11 17:25:10|7231.2|7216.2|7230.7|7215.7|7231.2|7216.2|7230.7|7215.7|0
1731345920000|2024-11-11 17:25:20|||||||||1
1731345930000|2024-11-11 17:25:30|||||||||4
1731345940000|2024-11-11 17:25:40|||||||||1
1731345950000|2024-11-11 17:25:50|7230.6|7215.6|7230.2|7215.2|7230.6|7215.6|7230.2|7215.2|1
1731345970000|2024-11-11 17:26:10|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|7230.7|7215.7|4
1731345980000|2024-11-11 17:26:20|||||||||1
1731345990000|2024-11-11 17:26:30|||||||||1
1731346000000|2024-11-11 17:26:40|7230.2|7215.2|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|0
1731346010000|2024-11-11 17:26:50|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|7
1731346020000|2024-11-11 17:27:00|7230.2|7215.2|7230.7|7215.7|7230.7|7215.7|7230.2|7215.2|1
1731346030000|2024-11-11 17:27:10|||||||||5
1731346040000|2024-11-11 17:27:20|||||||||3
1731346050000|2024-11-11 17:27:30|||||||||4
1731346060000|2024-11-11 17:27:40|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|16
1731346070000|2024-11-11 17:27:50|||||||||3
1731346080000|2024-11-11 17:28:00|7230.7|7215.7|7231.8|7216.8|7232.7|7217.7|7230.7|7215.7|54
1731346090000|2024-11-11 17:28:10|7231.7|7216.7|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|21
1731346100000|2024-11-11 17:28:20|7232.3|7217.3|7231.8|7216.8|7232.3|7217.3|7231.7|7216.7|27
1731346110000|2024-11-11 17:28:30|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|1
1731346120000|2024-11-11 17:28:40|7231.8|7216.8|7231.7|7216.7|7231.8|7216.8|7231.3|7216.3|19
1731346130000|2024-11-11 17:28:50|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|3
1731346140000|2024-11-11 17:29:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|3
1731346150000|2024-11-11 17:29:10|7233.3|7218.3|7233.8|7218.8|7233.8|7218.8|7233.3|7218.3|1
1731346160000|2024-11-11 17:29:20|||||||||2
1731346170000|2024-11-11 17:29:30|7234.8|7219.8|7234.3|7219.3|7234.8|7219.8|7234.3|7219.3|5
1731346180000|2024-11-11 17:29:40|7233.8|7218.8|7233.3|7218.3|7233.8|7218.8|7233.3|7218.3|2
1731346190000|2024-11-11 17:29:50|||||||||1
1731346200000|2024-11-11 17:30:00|7233.8|7218.8|7233.7|7218.7|7233.8|7218.8|7233.3|7218.3|10
1731346210000|2024-11-11 17:30:10|7233.3|7218.3|7233.8|7218.8|7233.8|7218.8|7233.3|7218.3|0
1731346230000|2024-11-11 17:30:30|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|2
1731346260000|2024-11-11 17:31:00|||||||||2
1731346280000|2024-11-11 17:31:20|||||||||1
1731346300000|2024-11-11 17:31:40|||||||||2
1731346310000|2024-11-11 17:31:50|||||||||2
1731346350000|2024-11-11 17:32:30|||||||||1
1731346360000|2024-11-11 17:32:40|||||||||1
1731346370000|2024-11-11 17:32:50|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|4
1731346380000|2024-11-11 17:33:00|||||||||2
1731346390000|2024-11-11 17:33:10|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|2
1731346400000|2024-11-11 17:33:20|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|1
1731346420000|2024-11-11 17:33:40|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|1
1731346430000|2024-11-11 17:33:50|||||||||12
1731346440000|2024-11-11 17:34:00|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|17
1731346450000|2024-11-11 17:34:10|||||||||10
1731346460000|2024-11-11 17:34:20|||||||||2
1731346470000|2024-11-11 17:34:30|7234.3|7219.3|7235.8|7220.8|7235.8|7220.8|7234.3|7219.3|8
1731346480000|2024-11-11 17:34:40|7235.3|7220.3|7235.8|7220.8|7235.8|7220.8|7235.3|7220.3|1
1731346500000|2024-11-11 17:35:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|2
1731346510000|2024-11-11 17:35:10|7236.8|7221.8|7237.3|7222.3|7237.3|7222.3|7236.8|7221.8|17
1731346540000|2024-11-11 17:35:40|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|0
1731346550000|2024-11-11 17:35:50|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|6
1731346560000|2024-11-11 17:36:00|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|2
1731346590000|2024-11-11 17:36:30|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|7239.3|7224.3|1
1731346600000|2024-11-11 17:36:40|7239.2|7224.2|7237.8|7222.8|7239.2|7224.2|7237.8|7222.8|5
1731346610000|2024-11-11 17:36:50|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|1
1731346630000|2024-11-11 17:37:10|7237.7|7222.7|7236.8|7221.8|7237.7|7222.7|7236.8|7221.8|0
1731346640000|2024-11-11 17:37:20|7236.7|7221.7|7235.8|7220.8|7236.7|7221.7|7235.8|7220.8|2
1731346670000|2024-11-11 17:37:50|||||||||2
1731346680000|2024-11-11 17:38:00|7237.8|7222.8|7237.8|7222.8|7238.2|7223.2|7237.8|7222.8|5
1731346700000|2024-11-11 17:38:20|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1731346710000|2024-11-11 17:38:30|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|7237.8|7222.8|1
1731346720000|2024-11-11 17:38:40|||||||||10
1731346730000|2024-11-11 17:38:50|7237.3|7222.3|7237.8|7222.8|7237.8|7222.8|7237.3|7222.3|1
1731346740000|2024-11-11 17:39:00|||||||||16
1731346750000|2024-11-11 17:39:10|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|7238.3|7223.3|0
1731346770000|2024-11-11 17:39:30|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|7238.8|7223.8|0
1731346780000|2024-11-11 17:39:40|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|7239.8|7224.8|5
1731346800000|2024-11-11 17:40:00|7238.8|7223.8|7239.8|7224.8|7239.8|7224.8|7238.8|7223.8|1
1731346820000|2024-11-11 17:40:20|7239.3|7224.3|7237.7|7222.7|7239.3|7224.3|7237.7|7222.7|53
1731346840000|2024-11-11 17:40:40|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|7237.2|7222.2|0
1731346850000|2024-11-11 17:40:50|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|1
1731346860000|2024-11-11 17:41:00|||||||||3
1731346900000|2024-11-11 17:41:40|||||||||4
1731346930000|2024-11-11 17:42:10|7236.7|7221.7|7236.2|7221.2|7236.7|7221.7|7236.2|7221.2|2
1731346950000|2024-11-11 17:42:30|||||||||1
1731346960000|2024-11-11 17:42:40|7236.3|7221.3|7236.7|7221.7|7236.7|7221.7|7236.3|7221.3|0
1731346980000|2024-11-11 17:43:00|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|7236.3|7221.3|0
1731346990000|2024-11-11 17:43:10|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|7
1731347000000|2024-11-11 17:43:20|||||||||1
1731347020000|2024-11-11 17:43:40|7235.8|7220.8|7235.7|7220.7|7235.8|7220.8|7235.7|7220.7|0
1731347030000|2024-11-11 17:43:50|||||||||1
1731347040000|2024-11-11 17:44:00|7233.7|7218.7|7233.2|7218.2|7233.7|7218.7|7233.2|7218.2|12
1731347050000|2024-11-11 17:44:10|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|5
1731347060000|2024-11-11 17:44:20|7233.2|7218.2|7235.2|7220.2|7235.2|7220.2|7233.2|7218.2|3
1731347070000|2024-11-11 17:44:30|7234.7|7219.7|7232.7|7217.7|7234.7|7219.7|7232.7|7217.7|7
1731347080000|2024-11-11 17:44:40|||||||||9
1731347090000|2024-11-11 17:44:50|7232.8|7217.8|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|1
1731347110000|2024-11-11 17:45:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|1
1731347120000|2024-11-11 17:45:20|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1731347160000|2024-11-11 17:46:00|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|4
1731347190000|2024-11-11 17:46:30|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|21
1731347200000|2024-11-11 17:46:40|7235.2|7220.2|7234.7|7219.7|7235.2|7220.2|7234.7|7219.7|0
1731347210000|2024-11-11 17:46:50|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|1
1731347230000|2024-11-11 17:47:10|7233.3|7218.3|7232.8|7217.8|7233.3|7218.3|7232.2|7217.2|179
1731347240000|2024-11-11 17:47:20|7232.4|7217.4|7231.8|7216.8|7232.4|7217.4|7231.8|7216.8|3
1731347250000|2024-11-11 17:47:30|7231.3|7216.3|7230.8|7215.8|7231.3|7216.3|7230.8|7215.8|1
1731347260000|2024-11-11 17:47:40|||||||||2
1731347280000|2024-11-11 17:48:00|||||||||10
1731347290000|2024-11-11 17:48:10|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|1
1731347310000|2024-11-11 17:48:30|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|1
1731347330000|2024-11-11 17:48:50|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7
1731347340000|2024-11-11 17:49:00|||||||||1
1731347360000|2024-11-11 17:49:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.3|7215.3|46
1731347370000|2024-11-11 17:49:30|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7229.8|7214.8|2
1731347380000|2024-11-11 17:49:40|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|2
1731347400000|2024-11-11 17:50:00|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|1
1731347410000|2024-11-11 17:50:10|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|3
1731347420000|2024-11-11 17:50:20|||||||||3
1731347480000|2024-11-11 17:51:20|||||||||5
1731347490000|2024-11-11 17:51:30|7229.8|7214.8|7230.3|7215.3|7230.3|7215.3|7229.8|7214.8|2
1731347500000|2024-11-11 17:51:40|||||||||10
1731347510000|2024-11-11 17:51:50|||||||||1
1731347530000|2024-11-11 17:52:10|7230.8|7215.8|7231.8|7216.8|7231.8|7216.8|7230.3|7215.3|7
1731347540000|2024-11-11 17:52:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|2
1731347550000|2024-11-11 17:52:30|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1731347560000|2024-11-11 17:52:40|||||||||1
1731347570000|2024-11-11 17:52:50|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|2
1731347580000|2024-11-11 17:53:00|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7
1731347600000|2024-11-11 17:53:20|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|6
1731347610000|2024-11-11 17:53:30|7231.2|7216.2|7231.3|7216.3|7231.3|7216.3|7231.2|7216.2|2
1731347620000|2024-11-11 17:53:40|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|0
1731347640000|2024-11-11 17:54:00|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|5
1731347650000|2024-11-11 17:54:10|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|6
1731347680000|2024-11-11 17:54:40|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1731347700000|2024-11-11 17:55:00|||||||||3
1731347720000|2024-11-11 17:55:20|||||||||3
1731347740000|2024-11-11 17:55:40|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|7231.3|7216.3|0
1731347750000|2024-11-11 17:55:50|7230.7|7215.7|7229.8|7214.8|7230.7|7215.7|7229.8|7214.8|2
1731347760000|2024-11-11 17:56:00|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|7230.3|7215.3|4
1731347770000|2024-11-11 17:56:10|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|7229.8|7214.8|3
1731347800000|2024-11-11 17:56:40|||||||||2
1731347820000|2024-11-11 17:57:00|7230.2|7215.2|7230.7|7215.7|7231.3|7216.3|7230.2|7215.2|21
1731347830000|2024-11-11 17:57:10|7230.8|7215.8|7230.8|7215.8|7230.8|7215.8|7230.7|7215.7|0
1731347840000|2024-11-11 17:57:20|||||||||1
1731347860000|2024-11-11 17:57:40|||||||||1
1731347870000|2024-11-11 17:57:50|||||||||16
1731347880000|2024-11-11 17:58:00|||||||||18
1731347890000|2024-11-11 17:58:10|7231.3|7216.3|7231.8|7216.8|7231.8|7216.8|7231.3|7216.3|5
1731347910000|2024-11-11 17:58:30|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|2
1731347940000|2024-11-11 17:59:00|7232.8|7217.8|7232.3|7217.3|7233.3|7218.3|7232.2|7217.2|3
1731347950000|2024-11-11 17:59:10|7232.2|7217.2|7231.7|7216.7|7232.2|7217.2|7231.7|7216.7|11
1731347960000|2024-11-11 17:59:20|7232.2|7217.2|7231.3|7216.3|7232.2|7217.2|7231.3|7216.3|4
1731347970000|2024-11-11 17:59:30|7232.3|7217.3|7232.8|7217.8|7232.8|7217.8|7232.3|7217.3|0
1731347990000|2024-11-11 17:59:50|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.2|7218.2|2
1731348000000|2024-11-11 18:00:00|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|0
1731348010000|2024-11-11 18:00:10|7233.2|7218.2|7232.7|7217.7|7233.2|7218.2|7232.7|7217.7|0
1731348030000|2024-11-11 18:00:30|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7
1731348050000|2024-11-11 18:00:50|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|10
1731348070000|2024-11-11 18:01:10|7231.2|7216.2|7231.3|7216.3|7231.3|7216.3|7231.2|7216.2|3
1731348080000|2024-11-11 18:01:20|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|0
1731348100000|2024-11-11 18:01:40|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|4
1731348110000|2024-11-11 18:01:50|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|1
1731348120000|2024-11-11 18:02:00|||||||||11
1731348130000|2024-11-11 18:02:10|7231.7|7216.7|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|0
1731348150000|2024-11-11 18:02:30|||||||||1
1731348160000|2024-11-11 18:02:40|||||||||1
1731348170000|2024-11-11 18:02:50|7232.3|7217.3|7234.3|7219.3|7234.3|7219.3|7232.3|7217.3|5
1731348180000|2024-11-11 18:03:00|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|1
1731348200000|2024-11-11 18:03:20|||||||||1
1731348230000|2024-11-11 18:03:50|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|0
1731348260000|2024-11-11 18:04:20|||||||||2
1731348280000|2024-11-11 18:04:40|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|7233.8|7218.8|0
1731348290000|2024-11-11 18:04:50|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1731348300000|2024-11-11 18:05:00|7233.8|7218.8|7236.3|7221.3|7236.3|7221.3|7233.8|7218.8|10
1731348320000|2024-11-11 18:05:20|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|7236.8|7221.8|0
1731348330000|2024-11-11 18:05:30|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|7237.3|7222.3|2
1731348340000|2024-11-11 18:05:40|7237.8|7222.8|7237.3|7222.3|7237.8|7222.8|7237.3|7222.3|7
1731348350000|2024-11-11 18:05:50|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|7235.8|7220.8|3
1731348360000|2024-11-11 18:06:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|4
1731348370000|2024-11-11 18:06:10|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|0
1731348390000|2024-11-11 18:06:30|||||||||13
1731348400000|2024-11-11 18:06:40|||||||||18
1731348410000|2024-11-11 18:06:50|7235.3|7220.3|7234.8|7219.8|7235.3|7220.3|7234.8|7219.8|2
1731348430000|2024-11-11 18:07:10|||||||||2
1731348440000|2024-11-11 18:07:20|||||||||61
1731348450000|2024-11-11 18:07:30|||||||||5
1731348480000|2024-11-11 18:08:00|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|7235.3|7220.3|0
1731348490000|2024-11-11 18:08:10|||||||||10
1731348520000|2024-11-11 18:08:40|||||||||2
1731348530000|2024-11-11 18:08:50|||||||||4
1731348540000|2024-11-11 18:09:00|||||||||1
1731348550000|2024-11-11 18:09:10|||||||||2
1731348560000|2024-11-11 18:09:20|||||||||1
1731348570000|2024-11-11 18:09:30|7234.9|7219.9|7234.3|7219.3|7234.9|7219.9|7234.3|7219.3|3
1731348580000|2024-11-11 18:09:40|||||||||4
1731348590000|2024-11-11 18:09:50|||||||||2
1731348610000|2024-11-11 18:10:10|||||||||1
1731348620000|2024-11-11 18:10:20|||||||||2
1731348630000|2024-11-11 18:10:30|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|2
1731348640000|2024-11-11 18:10:40|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1731348650000|2024-11-11 18:10:50|||||||||15
1731348660000|2024-11-11 18:11:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|1
1731348670000|2024-11-11 18:11:10|7233.3|7218.3|7232.8|7217.8|7233.3|7218.3|7232.8|7217.8|2
1731348680000|2024-11-11 18:11:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1731348690000|2024-11-11 18:11:30|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|1
1731348700000|2024-11-11 18:11:40|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|0
1731348710000|2024-11-11 18:11:50|||||||||1
1731348720000|2024-11-11 18:12:00|7231.8|7216.8|7233.3|7218.3|7233.3|7218.3|7231.8|7216.8|13
1731348730000|2024-11-11 18:12:10|||||||||3
1731348740000|2024-11-11 18:12:20|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7232.3|7217.3|7
1731348750000|2024-11-11 18:12:30|7233.3|7218.3|7232.8|7217.8|7233.3|7218.3|7232.8|7217.8|0
1731348760000|2024-11-11 18:12:40|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|7233.3|7218.3|1
1731348770000|2024-11-11 18:12:50|||||||||2
1731348780000|2024-11-11 18:13:00|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|7232.8|7217.8|2
1731348790000|2024-11-11 18:13:10|||||||||1
1731348800000|2024-11-11 18:13:20|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|66
1731348830000|2024-11-11 18:13:50|||||||||5
1731348840000|2024-11-11 18:14:00|||||||||1
1731348850000|2024-11-11 18:14:10|7234.3|7219.3|7234.3|7219.3|7234.3|7219.3|7234.2|7219.2|2
1731348860000|2024-11-11 18:14:20|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|7234.2|7219.2|0
1731348870000|2024-11-11 18:14:30|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|0
1731348880000|2024-11-11 18:14:40|||||||||3
1731348900000|2024-11-11 18:15:00|7234.2|7219.2|7234.2|7219.2|7234.3|7219.3|7234.2|7219.2|5
1731348920000|2024-11-11 18:15:20|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|83
1731348930000|2024-11-11 18:15:30|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|1
1731348940000|2024-11-11 18:15:40|||||||||1
1731348950000|2024-11-11 18:15:50|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|13
1731348960000|2024-11-11 18:16:00|||||||||2
1731348970000|2024-11-11 18:16:10|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|7233.2|7218.2|55
1731348980000|2024-11-11 18:16:20|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|7232.7|7217.7|14
1731349000000|2024-11-11 18:16:40|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|7231.7|7216.7|1
1731349010000|2024-11-11 18:16:50|||||||||5
1731349020000|2024-11-11 18:17:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|9
1731349030000|2024-11-11 18:17:10|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|6
1731349040000|2024-11-11 18:17:20|7232.1|7217.1|7232.7|7217.7|7232.7|7217.7|7232.1|7217.1|44
1731349060000|2024-11-11 18:17:40|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|7232.2|7217.2|1
1731349070000|2024-11-11 18:17:50|7232.6|7217.6|7232.6|7217.6|7232.7|7217.7|7232.6|7217.6|3
1731349080000|2024-11-11 18:18:00|7232.1|7217.1|7231.6|7216.6|7232.1|7217.1|7231.6|7216.6|9
1731349100000|2024-11-11 18:18:20|||||||||1
1731349110000|2024-11-11 18:18:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|0
1731349120000|2024-11-11 18:18:40|||||||||2
1731349140000|2024-11-11 18:19:00|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|7229.7|7214.7|9
1731349150000|2024-11-11 18:19:10|7230.2|7215.2|7229.7|7214.7|7230.2|7215.2|7229.7|7214.7|6
1731349160000|2024-11-11 18:19:20|7229.2|7214.2|7228.2|7213.2|7229.2|7214.2|7228.2|7213.2|12
1731349170000|2024-11-11 18:19:30|||||||||1
1731349180000|2024-11-11 18:19:40|7227.9|7212.9|7224.2|7209.2|7227.9|7212.9|7223.1|7208.1|117
1731349190000|2024-11-11 18:19:50|7223.7|7208.7|7224.2|7209.2|7224.2|7209.2|7223.7|7208.7|20
1731349200000|2024-11-11 18:20:00|7223.6|7208.6|7223.2|7208.2|7223.6|7208.6|7223.1|7208.1|9
1731349210000|2024-11-11 18:20:10|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|4
1731349220000|2024-11-11 18:20:20|||||||||1
1731349230000|2024-11-11 18:20:30|||||||||1
1731349240000|2024-11-11 18:20:40|7223.2|7208.2|7223.6|7208.6|7224.2|7209.2|7223.2|7208.2|3
1731349250000|2024-11-11 18:20:50|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|3
1731349260000|2024-11-11 18:21:00|7223.6|7208.6|7224.2|7209.2|7224.7|7209.7|7223.6|7208.6|28
1731349270000|2024-11-11 18:21:10|7224.7|7209.7|7225.1|7210.1|7225.2|7210.2|7224.7|7209.7|13
1731349280000|2024-11-11 18:21:20|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|2
1731349290000|2024-11-11 18:21:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1731349300000|2024-11-11 18:21:40|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|1
1731349320000|2024-11-11 18:22:00|7225.7|7210.7|7225.6|7210.6|7225.7|7210.7|7225.6|7210.6|22
1731349330000|2024-11-11 18:22:10|||||||||3
1731349350000|2024-11-11 18:22:30|7226.1|7211.1|7226.6|7211.6|7226.6|7211.6|7226.1|7211.1|1
1731349370000|2024-11-11 18:22:50|||||||||2
1731349380000|2024-11-11 18:23:00|||||||||1
1731349390000|2024-11-11 18:23:10|||||||||1
1731349400000|2024-11-11 18:23:20|||||||||1
1731349410000|2024-11-11 18:23:30|||||||||23
1731349420000|2024-11-11 18:23:40|||||||||1
1731349430000|2024-11-11 18:23:50|7227.1|7212.1|7226.6|7211.6|7227.1|7212.1|7226.6|7211.6|4
1731349440000|2024-11-11 18:24:00|7225.6|7210.6|7225.1|7210.1|7225.6|7210.6|7224.6|7209.6|69
1731349450000|2024-11-11 18:24:10|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1731349460000|2024-11-11 18:24:20|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|11
1731349470000|2024-11-11 18:24:30|||||||||11
1731349480000|2024-11-11 18:24:40|||||||||10
1731349490000|2024-11-11 18:24:50|||||||||21
1731349500000|2024-11-11 18:25:00|7226.6|7211.6|7225.1|7210.1|7226.6|7211.6|7225.1|7210.1|26
1731349510000|2024-11-11 18:25:10|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|22
1731349530000|2024-11-11 18:25:30|||||||||10
1731349540000|2024-11-11 18:25:40|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|2
1731349560000|2024-11-11 18:26:00|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.6|7210.6|3
1731349570000|2024-11-11 18:26:10|7225.1|7210.1|7226.1|7211.1|7226.1|7211.1|7225.1|7210.1|0
1731349580000|2024-11-11 18:26:20|7225.2|7210.2|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|6
1731349610000|2024-11-11 18:26:50|||||||||4
1731349620000|2024-11-11 18:27:00|||||||||2
1731349630000|2024-11-11 18:27:10|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|2
1731349640000|2024-11-11 18:27:20|||||||||10
1731349650000|2024-11-11 18:27:30|||||||||12
1731349660000|2024-11-11 18:27:40|7224.1|7209.1|7223.6|7208.6|7224.1|7209.1|7223.6|7208.6|5
1731349670000|2024-11-11 18:27:50|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|2
1731349690000|2024-11-11 18:28:10|||||||||1
1731349700000|2024-11-11 18:28:20|||||||||3
1731349710000|2024-11-11 18:28:30|||||||||7
1731349720000|2024-11-11 18:28:40|7223.2|7208.2|7223.1|7208.1|7223.2|7208.2|7223.1|7208.1|4
1731349730000|2024-11-11 18:28:50|||||||||1
1731349740000|2024-11-11 18:29:00|||||||||55
1731349750000|2024-11-11 18:29:10|||||||||2
1731349760000|2024-11-11 18:29:20|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7223.6|7208.6|7
1731349770000|2024-11-11 18:29:30|||||||||1
1731349780000|2024-11-11 18:29:40|||||||||2
1731349790000|2024-11-11 18:29:50|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|1
1731349800000|2024-11-11 18:30:00|||||||||10
1731349810000|2024-11-11 18:30:10|7226.6|7211.6|7226.6|7211.6|7227.6|7212.6|7226.6|7211.6|5
1731349840000|2024-11-11 18:30:40|7227.1|7212.1|7227.6|7212.6|7227.6|7212.6|7227.1|7212.1|7
1731349850000|2024-11-11 18:30:50|7227.1|7212.1|7227.6|7212.6|7227.6|7212.6|7227.1|7212.1|8
1731349860000|2024-11-11 18:31:00|7227.5|7212.5|7224.6|7209.6|7227.5|7212.5|7224.6|7209.6|13
1731349870000|2024-11-11 18:31:10|||||||||1
1731349880000|2024-11-11 18:31:20|||||||||1
1731349900000|2024-11-11 18:31:40|||||||||1
1731349910000|2024-11-11 18:31:50|||||||||1
1731349930000|2024-11-11 18:32:10|7226.1|7211.1|7228.1|7213.1|7228.1|7213.1|7226.1|7211.1|82
1731349940000|2024-11-11 18:32:20|7228.2|7213.2|7227.7|7212.7|7228.2|7213.2|7227.7|7212.7|2
1731349950000|2024-11-11 18:32:30|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1731349960000|2024-11-11 18:32:40|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|1
1731349970000|2024-11-11 18:32:50|||||||||1
1731349980000|2024-11-11 18:33:00|7228.1|7213.1|7228.6|7213.6|7228.6|7213.6|7228.1|7213.1|6
1731349990000|2024-11-11 18:33:10|7228.1|7213.1|7227.1|7212.1|7228.1|7213.1|7227.1|7212.1|2
1731350000000|2024-11-11 18:33:20|||||||||1
1731350010000|2024-11-11 18:33:30|||||||||19
1731350020000|2024-11-11 18:33:40|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|1
1731350030000|2024-11-11 18:33:50|7226.1|7211.1|7225.6|7210.6|7226.6|7211.6|7225.6|7210.6|26
1731350040000|2024-11-11 18:34:00|||||||||1
1731350050000|2024-11-11 18:34:10|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.6|7210.6|1
1731350060000|2024-11-11 18:34:20|||||||||1
1731350070000|2024-11-11 18:34:30|||||||||2
1731350080000|2024-11-11 18:34:40|||||||||1
1731350090000|2024-11-11 18:34:50|||||||||1
1731350100000|2024-11-11 18:35:00|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|22
1731350110000|2024-11-11 18:35:10|||||||||4
1731350120000|2024-11-11 18:35:20|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|2
1731350130000|2024-11-11 18:35:30|||||||||2
1731350140000|2024-11-11 18:35:40|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|3
1731350150000|2024-11-11 18:35:50|||||||||3
1731350160000|2024-11-11 18:36:00|7226.1|7211.1|7225.1|7210.1|7226.1|7211.1|7225.1|7210.1|9
1731350170000|2024-11-11 18:36:10|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|1
1731350180000|2024-11-11 18:36:20|7226.6|7211.6|7226.1|7211.1|7226.6|7211.6|7225.6|7210.6|4
1731350190000|2024-11-11 18:36:30|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|10
1731350210000|2024-11-11 18:36:50|||||||||10
1731350220000|2024-11-11 18:37:00|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|7226.1|7211.1|6
1731350230000|2024-11-11 18:37:10|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|1
1731350240000|2024-11-11 18:37:20|7229.1|7214.1|7229.6|7214.6|7229.7|7214.7|7227.1|7212.1|14
1731350250000|2024-11-11 18:37:30|7229.7|7214.7|7229.6|7214.6|7229.7|7214.7|7229.6|7214.6|0
1731350260000|2024-11-11 18:37:40|||||||||1
1731350270000|2024-11-11 18:37:50|||||||||1
1731350280000|2024-11-11 18:38:00|||||||||1
1731350290000|2024-11-11 18:38:10|7230.6|7215.6|7229.6|7214.6|7230.6|7215.6|7229.6|7214.6|9
1731350300000|2024-11-11 18:38:20|||||||||55
1731350310000|2024-11-11 18:38:30|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|7229.1|7214.1|55
1731350320000|2024-11-11 18:38:40|7229|7214|7229.1|7214.1|7229.1|7214.1|7229|7214|40
1731350330000|2024-11-11 18:38:50|||||||||3
1731350340000|2024-11-11 18:39:00|||||||||42
1731350350000|2024-11-11 18:39:10|||||||||3
1731350360000|2024-11-11 18:39:20|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|42
1731350370000|2024-11-11 18:39:30|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|46
1731350390000|2024-11-11 18:39:50|7226.5|7211.5|7226|7211|7226.5|7211.5|7226|7211|78
1731350400000|2024-11-11 18:40:00|7225.5|7210.5|7224.5|7209.5|7225.5|7210.5|7224.5|7209.5|83
1731350410000|2024-11-11 18:40:10|7224|7209|7224|7209|7224|7209|7224|7209|109
1731350420000|2024-11-11 18:40:20|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|9
1731350430000|2024-11-11 18:40:30|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|3
1731350440000|2024-11-11 18:40:40|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|1
1731350460000|2024-11-11 18:41:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|3
1731350470000|2024-11-11 18:41:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|18
1731350480000|2024-11-11 18:41:20|7223|7208|7223|7208|7223|7208|7223|7208|15
1731350500000|2024-11-11 18:41:40|||||||||2
1731350520000|2024-11-11 18:42:00|||||||||5
1731350530000|2024-11-11 18:42:10|||||||||3
1731350540000|2024-11-11 18:42:20|7222.5|7207.5|7221.5|7206.5|7222.5|7207.5|7221.5|7206.5|12
1731350550000|2024-11-11 18:42:30|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|3
1731350560000|2024-11-11 18:42:40|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|6
1731350570000|2024-11-11 18:42:50|7224.6|7209.6|7224.5|7209.5|7225|7210|7224.5|7209.5|5
1731350580000|2024-11-11 18:43:00|7223.6|7208.6|7223|7208|7223.6|7208.6|7223|7208|1
1731350590000|2024-11-11 18:43:10|7222.6|7207.6|7223.5|7208.5|7223.5|7208.5|7222.6|7207.6|2
1731350600000|2024-11-11 18:43:20|||||||||2
1731350620000|2024-11-11 18:43:40|||||||||1
1731350630000|2024-11-11 18:43:50|||||||||11
1731350640000|2024-11-11 18:44:00|||||||||1
1731350660000|2024-11-11 18:44:20|7223.6|7208.6|7224|7209|7224|7209|7223.6|7208.6|3
1731350670000|2024-11-11 18:44:30|||||||||2
1731350690000|2024-11-11 18:44:50|||||||||5
1731350700000|2024-11-11 18:45:00|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|11
1731350710000|2024-11-11 18:45:10|7227|7212|7227|7212|7227|7212|7227|7212|1
1731350720000|2024-11-11 18:45:20|7226.5|7211.5|7227|7212|7227|7212|7226.5|7211.5|7
1731350730000|2024-11-11 18:45:30|7226|7211|7228.5|7213.5|7228.5|7213.5|7225.5|7210.5|11
1731350740000|2024-11-11 18:45:40|7228|7213|7228|7213|7228|7213|7227.5|7212.5|10
1731350750000|2024-11-11 18:45:50|7229|7214|7229.5|7214.5|7229.5|7214.5|7229|7214|2
1731350760000|2024-11-11 18:46:00|7229|7214|7227.5|7212.5|7229|7214|7227.5|7212.5|12
1731350770000|2024-11-11 18:46:10|7227|7212|7228|7213|7228.5|7213.5|7227|7212|14
1731350780000|2024-11-11 18:46:20|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|1
1731350790000|2024-11-11 18:46:30|7229|7214|7229.5|7214.5|7229.5|7214.5|7229|7214|11
1731350800000|2024-11-11 18:46:40|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|76
1731350810000|2024-11-11 18:46:50|||||||||2
1731350820000|2024-11-11 18:47:00|7228.4|7213.4|7227.4|7212.4|7228.4|7213.4|7227.4|7212.4|84
1731350830000|2024-11-11 18:47:10|7226.9|7211.9|7227.3|7212.3|7227.8|7212.8|7226.9|7211.9|140
1731350840000|2024-11-11 18:47:20|7226.8|7211.8|7224.3|7209.3|7226.8|7211.8|7223.8|7208.8|25
1731350850000|2024-11-11 18:47:30|||||||||101
1731350860000|2024-11-11 18:47:40|||||||||2
1731350870000|2024-11-11 18:47:50|||||||||107
1731350880000|2024-11-11 18:48:00|||||||||3
1731350890000|2024-11-11 18:48:10|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|7224.7|7209.7|150
1731350900000|2024-11-11 18:48:20|7224.6|7209.6|7224.1|7209.1|7224.6|7209.6|7224.1|7209.1|121
1731350910000|2024-11-11 18:48:30|7220.1|7205.1|7220.1|7205.1|7220.6|7205.6|7220.1|7205.1|29
1731350920000|2024-11-11 18:48:40|7220.2|7205.2|7224.6|7209.6|7224.6|7209.6|7220.2|7205.2|24
1731350930000|2024-11-11 18:48:50|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|114
1731350940000|2024-11-11 18:49:00|7225.1|7210.1|7222.6|7207.6|7225.1|7210.1|7222.6|7207.6|103
1731350950000|2024-11-11 18:49:10|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|114
1731350960000|2024-11-11 18:49:20|7222|7207|7221.5|7206.5|7222|7207|7221.5|7206.5|37
1731350970000|2024-11-11 18:49:30|7222|7207|7221.5|7206.5|7222|7207|7221.5|7206.5|27
1731350980000|2024-11-11 18:49:40|7221|7206|7221|7206|7221|7206|7221|7206|61
1731350990000|2024-11-11 18:49:50|7221.5|7206.5|7221|7206|7221.5|7206.5|7220.9|7205.9|43
1731351000000|2024-11-11 18:50:00|7217.5|7202.5|7217|7202|7217.5|7202.5|7216.5|7201.5|45
1731351010000|2024-11-11 18:50:10|7217.5|7202.5|7219|7204|7219|7204|7217|7202|127
1731351020000|2024-11-11 18:50:20|7218.9|7203.9|7218.9|7203.9|7219.4|7204.4|7218.9|7203.9|104
1731351030000|2024-11-11 18:50:30|||||||||101
1731351040000|2024-11-11 18:50:40|7219|7204|7218.4|7203.4|7219|7204|7217.9|7202.9|120
1731351050000|2024-11-11 18:50:50|7217.9|7202.9|7217.4|7202.4|7217.9|7202.9|7217.4|7202.4|122
1731351060000|2024-11-11 18:51:00|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7217.9|7202.9|143
1731351070000|2024-11-11 18:51:10|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|27
1731351080000|2024-11-11 18:51:20|7218.4|7203.4|7216.9|7201.9|7218.4|7203.4|7216.9|7201.9|25
1731351090000|2024-11-11 18:51:30|7217.4|7202.4|7217.9|7202.9|7218|7203|7217.4|7202.4|75
1731351100000|2024-11-11 18:51:40|7218|7203|7219.8|7204.8|7220.7|7205.7|7218|7203|188
1731351110000|2024-11-11 18:51:50|7221|7206|7220.1|7205.1|7221|7206|7220.1|7205.1|41
1731351120000|2024-11-11 18:52:00|7219.1|7204.1|7217.2|7202.2|7219.1|7204.1|7215.7|7200.7|27
1731351130000|2024-11-11 18:52:10|7217.6|7202.6|7217.5|7202.5|7217.6|7202.6|7216.6|7201.6|99
1731351140000|2024-11-11 18:52:20|7218|7203|7217.5|7202.5|7218|7203|7217|7202|9
1731351150000|2024-11-11 18:52:30|7218|7203|7218.9|7203.9|7219.4|7204.4|7218|7203|15
1731351160000|2024-11-11 18:52:40|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|19
1731351170000|2024-11-11 18:52:50|7219|7204|7219.6|7204.6|7220.1|7205.1|7219|7204|27
1731351180000|2024-11-11 18:53:00|7219.7|7204.7|7220.8|7205.8|7220.8|7205.8|7219.7|7204.7|25
1731351190000|2024-11-11 18:53:10|7221.7|7206.7|7221.2|7206.2|7221.7|7206.7|7221.2|7206.2|2
1731351200000|2024-11-11 18:53:20|7221.7|7206.7|7222.3|7207.3|7222.3|7207.3|7220.3|7205.3|34
1731351210000|2024-11-11 18:53:30|7221.8|7206.8|7220.3|7205.3|7223.3|7208.3|7220.3|7205.3|26
1731351220000|2024-11-11 18:53:40|7219.8|7204.8|7221.4|7206.4|7221.9|7206.9|7219.3|7204.3|55
1731351230000|2024-11-11 18:53:50|||||||||4
1731351240000|2024-11-11 18:54:00|7221.3|7206.3|7220.8|7205.8|7221.3|7206.3|7220.8|7205.8|15
1731351250000|2024-11-11 18:54:10|7221.3|7206.3|7220.8|7205.8|7221.3|7206.3|7220.8|7205.8|2
1731351260000|2024-11-11 18:54:20|7221.3|7206.3|7220.3|7205.3|7221.3|7206.3|7220.3|7205.3|3
1731351280000|2024-11-11 18:54:40|7219.8|7204.8|7219.3|7204.3|7219.8|7204.8|7219.3|7204.3|6
1731351290000|2024-11-11 18:54:50|7218.8|7203.8|7218.9|7203.9|7218.9|7203.9|7218.8|7203.8|7
1731351300000|2024-11-11 18:55:00|7218.8|7203.8|7217.7|7202.7|7218.8|7203.8|7217.7|7202.7|67
1731351310000|2024-11-11 18:55:10|7218.2|7203.2|7217.6|7202.6|7218.2|7203.2|7217.1|7202.1|4
1731351320000|2024-11-11 18:55:20|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7217.6|7202.6|7
1731351330000|2024-11-11 18:55:30|7217.1|7202.1|7212.7|7197.7|7217.6|7202.6|7212.7|7197.7|21
1731351340000|2024-11-11 18:55:40|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|3
1731351350000|2024-11-11 18:55:50|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|8
1731351360000|2024-11-11 18:56:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|24
1731351370000|2024-11-11 18:56:10|||||||||5
1731351380000|2024-11-11 18:56:20|7215.7|7200.7|7216.7|7201.7|7217.2|7202.2|7215.7|7200.7|11
1731351400000|2024-11-11 18:56:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7216.8|7201.8|27
1731351410000|2024-11-11 18:56:50|7218.2|7203.2|7218.2|7203.2|7218.8|7203.8|7218.2|7203.2|31
1731351420000|2024-11-11 18:57:00|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7217.2|7202.2|61
1731351440000|2024-11-11 18:57:20|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|3
1731351450000|2024-11-11 18:57:30|7215.8|7200.8|7215.7|7200.7|7215.8|7200.8|7215.2|7200.2|59
1731351460000|2024-11-11 18:57:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|1
1731351470000|2024-11-11 18:57:50|7216.2|7201.2|7215.2|7200.2|7216.2|7201.2|7215.2|7200.2|7
1731351480000|2024-11-11 18:58:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|4
1731351490000|2024-11-11 18:58:10|||||||||4
1731351500000|2024-11-11 18:58:20|7215.2|7200.2|7218.2|7203.2|7218.2|7203.2|7215.2|7200.2|3
1731351510000|2024-11-11 18:58:30|7218.3|7203.3|7219.3|7204.3|7219.3|7204.3|7218.3|7203.3|0
1731351520000|2024-11-11 18:58:40|7219.2|7204.2|7218.3|7203.3|7219.2|7204.2|7218.3|7203.3|25
1731351530000|2024-11-11 18:58:50|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|18
1731351540000|2024-11-11 18:59:00|7216.8|7201.8|7216.8|7201.8|7217.8|7202.8|7216.8|7201.8|3
1731351550000|2024-11-11 18:59:10|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1731351560000|2024-11-11 18:59:20|7217.4|7202.4|7217.8|7202.8|7217.8|7202.8|7217.4|7202.4|0
1731351570000|2024-11-11 18:59:30|||||||||1
1731351580000|2024-11-11 18:59:40|7217.3|7202.3|7217.8|7202.8|7217.8|7202.8|7217.3|7202.3|22
1731351590000|2024-11-11 18:59:50|7217.4|7202.4|7215.9|7200.9|7217.4|7202.4|7215.9|7200.9|6
1731351600000|2024-11-11 19:00:00|7215.4|7200.4|7216.8|7201.8|7216.8|7201.8|7215.3|7200.3|16
1731351610000|2024-11-11 19:00:10|7216.9|7201.9|7216.8|7201.8|7216.9|7201.9|7216.8|7201.8|7
1731351620000|2024-11-11 19:00:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|68
1731351630000|2024-11-11 19:00:30|7216.4|7201.4|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|3
1731351640000|2024-11-11 19:00:40|7216.4|7201.4|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|4
1731351650000|2024-11-11 19:00:50|||||||||1
1731351660000|2024-11-11 19:01:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.3|7201.3|7
1731351670000|2024-11-11 19:01:10|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|11
1731351680000|2024-11-11 19:01:20|7215.4|7200.4|7214.9|7199.9|7215.4|7200.4|7214.9|7199.9|5
1731351690000|2024-11-11 19:01:30|7215.4|7200.4|7215.9|7200.9|7216.4|7201.4|7215.4|7200.4|3
1731351700000|2024-11-11 19:01:40|||||||||3
1731351710000|2024-11-11 19:01:50|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|1
1731351720000|2024-11-11 19:02:00|7216.9|7201.9|7216.9|7201.9|7217.4|7202.4|7216.9|7201.9|5
1731351730000|2024-11-11 19:02:10|||||||||4
1731351740000|2024-11-11 19:02:20|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|54
1731351750000|2024-11-11 19:02:30|7217.9|7202.9|7217.9|7202.9|7218.4|7203.4|7217.9|7202.9|3
1731351760000|2024-11-11 19:02:40|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7217.8|7202.8|26
1731351770000|2024-11-11 19:02:50|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|10
1731351780000|2024-11-11 19:03:00|||||||||21
1731351790000|2024-11-11 19:03:10|7217.3|7202.3|7216.8|7201.8|7217.3|7202.3|7216.8|7201.8|8
1731351800000|2024-11-11 19:03:20|7216.7|7201.7|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|36
1731351810000|2024-11-11 19:03:30|7216.2|7201.2|7214.7|7199.7|7216.2|7201.2|7214.7|7199.7|36
1731351820000|2024-11-11 19:03:40|7215.2|7200.2|7216.7|7201.7|7216.7|7201.7|7215.2|7200.2|9
1731351830000|2024-11-11 19:03:50|||||||||5
1731351840000|2024-11-11 19:04:00|7215.7|7200.7|7215.2|7200.2|7215.7|7200.7|7215.2|7200.2|9
1731351850000|2024-11-11 19:04:10|7215.7|7200.7|7216.2|7201.2|7217.7|7202.7|7215.7|7200.7|30
1731351860000|2024-11-11 19:04:20|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1731351870000|2024-11-11 19:04:30|7216.2|7201.2|7215.7|7200.7|7216.2|7201.2|7215.7|7200.7|14
1731351880000|2024-11-11 19:04:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|20
1731351890000|2024-11-11 19:04:50|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|13
1731351900000|2024-11-11 19:05:00|7215.2|7200.2|7215.7|7200.7|7215.7|7200.7|7215.2|7200.2|17
1731351910000|2024-11-11 19:05:10|7215.6|7200.6|7215.2|7200.2|7215.6|7200.6|7214.7|7199.7|8
1731351920000|2024-11-11 19:05:20|7215.1|7200.1|7218.7|7203.7|7219.6|7204.6|7215.1|7200.1|14
1731351930000|2024-11-11 19:05:30|7219.1|7204.1|7218.7|7203.7|7219.2|7204.2|7218.6|7203.6|2
1731351940000|2024-11-11 19:05:40|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|1
1731351950000|2024-11-11 19:05:50|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|5
1731351960000|2024-11-11 19:06:00|7219.6|7204.6|7220.2|7205.2|7220.6|7205.6|7219.6|7204.6|3
1731351970000|2024-11-11 19:06:10|7220.7|7205.7|7220.6|7205.6|7220.7|7205.7|7220.1|7205.1|3
1731351980000|2024-11-11 19:06:20|7220.7|7205.7|7219.6|7204.6|7220.7|7205.7|7219.6|7204.6|54
1731351990000|2024-11-11 19:06:30|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|10
1731352000000|2024-11-11 19:06:40|7219.7|7204.7|7219.6|7204.6|7219.7|7204.7|7219.6|7204.6|25
1731352010000|2024-11-11 19:06:50|||||||||1
1731352020000|2024-11-11 19:07:00|7220.1|7205.1|7221.1|7206.1|7221.1|7206.1|7220.1|7205.1|87
1731352030000|2024-11-11 19:07:10|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7
1731352040000|2024-11-11 19:07:20|7220.2|7205.2|7220.7|7205.7|7223.2|7208.2|7220.2|7205.2|172
1731352050000|2024-11-11 19:07:30|7220.2|7205.2|7222.2|7207.2|7222.2|7207.2|7220.2|7205.2|4
1731352060000|2024-11-11 19:07:40|7220.7|7205.7|7221.7|7206.7|7221.7|7206.7|7220.7|7205.7|7
1731352070000|2024-11-11 19:07:50|7221.8|7206.8|7222.3|7207.3|7222.3|7207.3|7221.8|7206.8|8
1731352080000|2024-11-11 19:08:00|7220.7|7205.7|7219.8|7204.8|7221.2|7206.2|7219.8|7204.8|20
1731352090000|2024-11-11 19:08:10|||||||||2
1731352100000|2024-11-11 19:08:20|7219.3|7204.3|7219.8|7204.8|7219.8|7204.8|7219.3|7204.3|37
1731352110000|2024-11-11 19:08:30|||||||||22
1731352120000|2024-11-11 19:08:40|||||||||2
1731352130000|2024-11-11 19:08:50|7220.3|7205.3|7220.7|7205.7|7221.3|7206.3|7219.8|7204.8|19
1731352140000|2024-11-11 19:09:00|7220.3|7205.3|7220.2|7205.2|7220.3|7205.3|7218.8|7203.8|18
1731352150000|2024-11-11 19:09:10|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|4
1731352160000|2024-11-11 19:09:20|||||||||4
1731352170000|2024-11-11 19:09:30|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|3
1731352180000|2024-11-11 19:09:40|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7
1731352190000|2024-11-11 19:09:50|7219.3|7204.3|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|18
1731352200000|2024-11-11 19:10:00|7218.3|7203.3|7217.3|7202.3|7218.3|7203.3|7217.3|7202.3|50
1731352210000|2024-11-11 19:10:10|7217.8|7202.8|7218.3|7203.3|7218.3|7203.3|7217.8|7202.8|10
1731352220000|2024-11-11 19:10:20|7218.7|7203.7|7218.3|7203.3|7218.7|7203.7|7218.3|7203.3|1
1731352230000|2024-11-11 19:10:30|||||||||3
1731352240000|2024-11-11 19:10:40|7218.8|7203.8|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|30
1731352250000|2024-11-11 19:10:50|7219.8|7204.8|7220.3|7205.3|7220.3|7205.3|7219.8|7204.8|3
1731352260000|2024-11-11 19:11:00|7220.8|7205.8|7218.2|7203.2|7221.2|7206.2|7218.2|7203.2|17
1731352270000|2024-11-11 19:11:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|4
1731352280000|2024-11-11 19:11:20|||||||||4
1731352290000|2024-11-11 19:11:30|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|3
1731352300000|2024-11-11 19:11:40|||||||||3
1731352310000|2024-11-11 19:11:50|||||||||1
1731352320000|2024-11-11 19:12:00|7217.4|7202.4|7218.3|7203.3|7218.8|7203.8|7217.4|7202.4|90
1731352330000|2024-11-11 19:12:10|7218.8|7203.8|7219.9|7204.9|7219.9|7204.9|7218.3|7203.3|36
1731352340000|2024-11-11 19:12:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|10
1731352350000|2024-11-11 19:12:30|7219.9|7204.9|7218.9|7203.9|7219.9|7204.9|7218.9|7203.9|27
1731352360000|2024-11-11 19:12:40|||||||||2
1731352370000|2024-11-11 19:12:50|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7
1731352380000|2024-11-11 19:13:00|7217.8|7202.8|7216.9|7201.9|7217.8|7202.8|7216.4|7201.4|28
1731352390000|2024-11-11 19:13:10|7216.4|7201.4|7215.9|7200.9|7216.4|7201.4|7215.9|7200.9|12
1731352400000|2024-11-11 19:13:20|7215.4|7200.4|7215.9|7200.9|7216.4|7201.4|7215.4|7200.4|31
1731352410000|2024-11-11 19:13:30|7216.4|7201.4|7218|7203|7218|7203|7216.4|7201.4|1
1731352420000|2024-11-11 19:13:40|7219.4|7204.4|7221.5|7206.5|7221.5|7206.5|7218.5|7203.5|31
1731352430000|2024-11-11 19:13:50|7221.9|7206.9|7216.9|7201.9|7222.5|7207.5|7216.9|7201.9|28
1731352440000|2024-11-11 19:14:00|7214.9|7199.9|7215.3|7200.3|7216.2|7201.2|7213.3|7198.3|227
1731352450000|2024-11-11 19:14:10|||||||||157
1731352460000|2024-11-11 19:14:20|7215.8|7200.8|7215.4|7200.4|7216.3|7201.3|7215.4|7200.4|160
1731352470000|2024-11-11 19:14:30|7215.9|7200.9|7216.4|7201.4|7216.4|7201.4|7215.9|7200.9|195
1731352480000|2024-11-11 19:14:40|7215.9|7200.9|7216.9|7201.9|7216.9|7201.9|7215.9|7200.9|183
1731352490000|2024-11-11 19:14:50|7214.9|7199.9|7217.5|7202.5|7218.4|7203.4|7214.9|7199.9|261
1731352500000|2024-11-11 19:15:00|7217|7202|7219.4|7204.4|7220.5|7205.5|7217|7202|36
1731352510000|2024-11-11 19:15:10|7219.5|7204.5|7222.5|7207.5|7222.5|7207.5|7219.5|7204.5|89
1731352520000|2024-11-11 19:15:20|7223|7208|7226.1|7211.1|7226.1|7211.1|7223|7208|61
1731352530000|2024-11-11 19:15:30|7226|7211|7225|7210|7226|7211|7225|7210|15
1731352540000|2024-11-11 19:15:40|7226|7211|7225.1|7210.1|7226|7211|7225|7210|16
1731352550000|2024-11-11 19:15:50|7225.6|7210.6|7226.5|7211.5|7226.5|7211.5|7225|7210|24
1731352560000|2024-11-11 19:16:00|7228.4|7213.4|7229|7214|7229.6|7214.6|7228.4|7213.4|15
1731352570000|2024-11-11 19:16:10|7228|7213|7227.5|7212.5|7228|7213|7227.5|7212.5|5
1731352580000|2024-11-11 19:16:20|||||||||15
1731352590000|2024-11-11 19:16:30|7226.5|7211.5|7227.5|7212.5|7227.5|7212.5|7226.5|7211.5|11
1731352600000|2024-11-11 19:16:40|7227.7|7212.7|7232|7217|7232|7217|7227.7|7212.7|2
1731352610000|2024-11-11 19:16:50|7232.5|7217.5|7232.4|7217.4|7233.4|7218.4|7232|7217|11
1731352620000|2024-11-11 19:17:00|7231.9|7216.9|7231.9|7216.9|7233.4|7218.4|7231.9|7216.9|9
1731352630000|2024-11-11 19:17:10|7231.5|7216.5|7228.5|7213.5|7231.5|7216.5|7228.5|7213.5|2
1731352640000|2024-11-11 19:17:20|7228.6|7213.6|7230|7215|7230|7215|7228.6|7213.6|12
1731352650000|2024-11-11 19:17:30|7230.5|7215.5|7227.5|7212.5|7230.5|7215.5|7227.5|7212.5|10
1731352670000|2024-11-11 19:17:50|7230.5|7215.5|7229.4|7214.4|7230.5|7215.5|7229.4|7214.4|8
1731352680000|2024-11-11 19:18:00|7229|7214|7229|7214|7229|7214|7228.9|7213.9|2
1731352690000|2024-11-11 19:18:10|7228.9|7213.9|7228.4|7213.4|7228.9|7213.9|7228.4|7213.4|9
1731352710000|2024-11-11 19:18:30|7228.9|7213.9|7228.4|7213.4|7229.4|7214.4|7228.4|7213.4|6
1731352720000|2024-11-11 19:18:40|7228|7213|7228|7213|7228|7213|7227.5|7212.5|5
1731352740000|2024-11-11 19:19:00|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|1
1731352750000|2024-11-11 19:19:10|||||||||3
1731352760000|2024-11-11 19:19:20|7233.9|7218.9|7233.4|7218.4|7233.9|7218.9|7232.4|7217.4|4
1731352770000|2024-11-11 19:19:30|||||||||3
1731352780000|2024-11-11 19:19:40|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|7233.9|7218.9|8
1731352790000|2024-11-11 19:19:50|7234.9|7219.9|7234|7219|7235.9|7220.9|7234|7219|56
1731352800000|2024-11-11 19:20:00|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|7234.5|7219.5|0
1731376800000|2024-11-12 02:00:00|7241.6|7226.6|7245.9|7230.9|7245.9|7230.9|7241.6|7226.6|25
1731376810000|2024-11-12 02:00:10|||||||||1
1731376820000|2024-11-12 02:00:20|7246.9|7231.9|7247.4|7232.4|7248.4|7233.4|7246.9|7231.9|6
1731376830000|2024-11-12 02:00:30|7247|7232|7239.9|7224.9|7247|7232|7239.9|7224.9|4
1731376860000|2024-11-12 02:01:00|7238.5|7223.5|7237.1|7222.1|7238.5|7223.5|7237.1|7222.1|2
1731376870000|2024-11-12 02:01:10|7237.5|7222.5|7232.1|7217.1|7237.5|7222.5|7232.1|7217.1|0
1731376890000|2024-11-12 02:01:30|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|23
1731376900000|2024-11-12 02:01:40|7230.5|7215.5|7229.5|7214.5|7230.5|7215.5|7229.5|7214.5|21
1731376910000|2024-11-12 02:01:50|7228.6|7213.6|7228.5|7213.5|7228.6|7213.6|7228.5|7213.5|6
1731376920000|2024-11-12 02:02:00|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|0
1731376930000|2024-11-12 02:02:10|7226|7211|7225.5|7210.5|7226|7211|7225.5|7210.5|1
1731376940000|2024-11-12 02:02:20|7223|7208|7223|7208|7223|7208|7223|7208|24
1731376960000|2024-11-12 02:02:40|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|0
1731376970000|2024-11-12 02:02:50|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|2
1731376980000|2024-11-12 02:03:00|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224|7209|0
1731376990000|2024-11-12 02:03:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|2
1731377000000|2024-11-12 02:03:20|7223|7208|7223|7208|7223|7208|7223|7208|3
1731377010000|2024-11-12 02:03:30|7222.5|7207.5|7222.4|7207.4|7222.5|7207.5|7222.4|7207.4|7
1731377020000|2024-11-12 02:03:40|7222.3|7207.3|7221.4|7206.4|7222.3|7207.3|7221.4|7206.4|0
1731377040000|2024-11-12 02:04:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1731377050000|2024-11-12 02:04:10|7219.9|7204.9|7221|7206|7221.5|7206.5|7219.9|7204.9|1
1731377060000|2024-11-12 02:04:20|7221.5|7206.5|7222|7207|7222|7207|7221.5|7206.5|0
1731377070000|2024-11-12 02:04:30|7221|7206|7221|7206|7221|7206|7221|7206|5
1731377080000|2024-11-12 02:04:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1731377100000|2024-11-12 02:05:00|7221|7206|7219.9|7204.9|7221|7206|7219.9|7204.9|1
1731377110000|2024-11-12 02:05:10|7219|7204|7219|7204|7219|7204|7219|7204|1
1731377140000|2024-11-12 02:05:40|7219.9|7204.9|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|0
1731377160000|2024-11-12 02:06:00|7220.9|7205.9|7219.9|7204.9|7220.9|7205.9|7219.9|7204.9|1
1731377180000|2024-11-12 02:06:20|||||||||1
1731377190000|2024-11-12 02:06:30|||||||||2
1731377200000|2024-11-12 02:06:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1731377220000|2024-11-12 02:07:00|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|1
1731377240000|2024-11-12 02:07:20|||||||||1
1731377260000|2024-11-12 02:07:40|||||||||1
1731377270000|2024-11-12 02:07:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|3
1731377290000|2024-11-12 02:08:10|7218.4|7203.4|7216.4|7201.4|7218.4|7203.4|7216.4|7201.4|5
1731377300000|2024-11-12 02:08:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|1
1731377310000|2024-11-12 02:08:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1731377320000|2024-11-12 02:08:40|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|2
1731377340000|2024-11-12 02:09:00|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7215.4|7200.4|1
1731377350000|2024-11-12 02:09:10|7215.4|7200.4|7215.4|7200.4|7215.9|7200.9|7215.4|7200.4|3
1731377360000|2024-11-12 02:09:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|1
1731377370000|2024-11-12 02:09:30|7215.4|7200.4|7214.4|7199.4|7215.4|7200.4|7214.4|7199.4|6
1731377380000|2024-11-12 02:09:40|||||||||1
1731377390000|2024-11-12 02:09:50|||||||||1
1731377400000|2024-11-12 02:10:00|7215.8|7200.8|7215.9|7200.9|7215.9|7200.9|7215.8|7200.8|11
1731377410000|2024-11-12 02:10:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1731377420000|2024-11-12 02:10:20|||||||||1
1731377430000|2024-11-12 02:10:30|||||||||1
1731377440000|2024-11-12 02:10:40|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1731377460000|2024-11-12 02:11:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731377470000|2024-11-12 02:11:10|||||||||1
1731377480000|2024-11-12 02:11:20|7215|7200|7214.9|7199.9|7215|7200|7214.4|7199.4|11
1731377490000|2024-11-12 02:11:30|||||||||7
1731377510000|2024-11-12 02:11:50|||||||||1
1731377520000|2024-11-12 02:12:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|2
1731377550000|2024-11-12 02:12:30|||||||||4
1731377560000|2024-11-12 02:12:40|||||||||2
1731377590000|2024-11-12 02:13:10|||||||||3
1731377610000|2024-11-12 02:13:30|||||||||5
1731377620000|2024-11-12 02:13:40|||||||||2
1731377650000|2024-11-12 02:14:10|||||||||1
1731377660000|2024-11-12 02:14:20|||||||||2
1731377670000|2024-11-12 02:14:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|11
1731377680000|2024-11-12 02:14:40|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731377690000|2024-11-12 02:14:50|||||||||1
1731377710000|2024-11-12 02:15:10|||||||||1
1731377730000|2024-11-12 02:15:30|7211.5|7196.5|7211|7196|7211.5|7196.5|7211|7196|3
1731377740000|2024-11-12 02:15:40|7210.5|7195.5|7210.6|7195.6|7211|7196|7210.5|7195.5|6
1731377760000|2024-11-12 02:16:00|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|0
1731377770000|2024-11-12 02:16:10|7211.6|7196.6|7210.6|7195.6|7211.6|7196.6|7210.6|7195.6|1
1731377800000|2024-11-12 02:16:40|7210.1|7195.1|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|1
1731377830000|2024-11-12 02:17:10|7210.1|7195.1|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|2
1731377890000|2024-11-12 02:18:10|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1731377920000|2024-11-12 02:18:40|||||||||2
1731377950000|2024-11-12 02:19:10|||||||||1
1731377980000|2024-11-12 02:19:40|||||||||1
1731377990000|2024-11-12 02:19:50|||||||||4
1731378010000|2024-11-12 02:20:10|7211|7196|7211|7196|7211|7196|7211|7196|0
1731378060000|2024-11-12 02:21:00|7212.5|7197.5|7212.6|7197.6|7212.6|7197.6|7212.5|7197.5|1
1731378070000|2024-11-12 02:21:10|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1731378080000|2024-11-12 02:21:20|||||||||1
1731378090000|2024-11-12 02:21:30|7215.1|7200.1|7216.1|7201.1|7216.1|7201.1|7215.1|7200.1|17
1731378180000|2024-11-12 02:23:00|7216.2|7201.2|7218.6|7203.6|7218.6|7203.6|7216.2|7201.2|0
1731378200000|2024-11-12 02:23:20|7218.5|7203.5|7218.1|7203.1|7218.5|7203.5|7218.1|7203.1|1
1731378240000|2024-11-12 02:24:00|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1731378250000|2024-11-12 02:24:10|7215.6|7200.6|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|4
1731378260000|2024-11-12 02:24:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|2
1731378290000|2024-11-12 02:24:50|||||||||1
1731378300000|2024-11-12 02:25:00|7218.6|7203.6|7219.1|7204.1|7219.1|7204.1|7218.6|7203.6|3
1731378340000|2024-11-12 02:25:40|||||||||1
1731378360000|2024-11-12 02:26:00|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731378370000|2024-11-12 02:26:10|7219.1|7204.1|7219.7|7204.7|7219.7|7204.7|7219.1|7204.1|1
1731378390000|2024-11-12 02:26:30|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1731378410000|2024-11-12 02:26:50|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1731378420000|2024-11-12 02:27:00|7222.1|7207.1|7222.2|7207.2|7222.2|7207.2|7222.1|7207.1|0
1731378430000|2024-11-12 02:27:10|7222.7|7207.7|7223.2|7208.2|7223.2|7208.2|7222.7|7207.7|1
1731378440000|2024-11-12 02:27:20|||||||||1
1731378480000|2024-11-12 02:28:00|7222.7|7207.7|7223.1|7208.1|7223.2|7208.2|7222.7|7207.7|1
1731378490000|2024-11-12 02:28:10|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1731378500000|2024-11-12 02:28:20|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|0
1731378520000|2024-11-12 02:28:40|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|1
1731378530000|2024-11-12 02:28:50|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|0
1731378540000|2024-11-12 02:29:00|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1731378570000|2024-11-12 02:29:30|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|7225.6|7210.6|1
1731378580000|2024-11-12 02:29:40|||||||||1
1731378590000|2024-11-12 02:29:50|7226.1|7211.1|7224.1|7209.1|7226.1|7211.1|7224.1|7209.1|2
1731378600000|2024-11-12 02:30:00|7223.6|7208.6|7222.1|7207.1|7223.6|7208.6|7222.1|7207.1|0
1731378610000|2024-11-12 02:30:10|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1731378630000|2024-11-12 02:30:30|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1731378660000|2024-11-12 02:31:00|7220.1|7205.1|7219.7|7204.7|7220.1|7205.1|7219.7|7204.7|0
1731378670000|2024-11-12 02:31:10|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731378690000|2024-11-12 02:31:30|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731378700000|2024-11-12 02:31:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731378720000|2024-11-12 02:32:00|||||||||2
1731378740000|2024-11-12 02:32:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1731378760000|2024-11-12 02:32:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1731378790000|2024-11-12 02:33:10|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|7223.1|7208.1|1
1731378800000|2024-11-12 02:33:20|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|1
1731378810000|2024-11-12 02:33:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|4
1731378830000|2024-11-12 02:33:50|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1731378840000|2024-11-12 02:34:00|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1731378880000|2024-11-12 02:34:40|||||||||1
1731378910000|2024-11-12 02:35:10|7221.6|7206.6|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|2
1731378930000|2024-11-12 02:35:30|7222.2|7207.2|7222.1|7207.1|7222.2|7207.2|7222.1|7207.1|0
1731378960000|2024-11-12 02:36:00|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|3
1731378970000|2024-11-12 02:36:10|7222.2|7207.2|7222.7|7207.7|7222.7|7207.7|7222.2|7207.2|0
1731378990000|2024-11-12 02:36:30|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|0
1731379050000|2024-11-12 02:37:30|7222.7|7207.7|7222.1|7207.1|7222.7|7207.7|7222.1|7207.1|0
1731379060000|2024-11-12 02:37:40|7221.6|7206.6|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|0
1731379070000|2024-11-12 02:37:50|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|1
1731379100000|2024-11-12 02:38:20|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|0
1731379130000|2024-11-12 02:38:50|||||||||1
1731379180000|2024-11-12 02:39:40|7222.6|7207.6|7222.2|7207.2|7222.6|7207.6|7222.2|7207.2|1
1731379200000|2024-11-12 02:40:00|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.2|7207.2|0
1731379230000|2024-11-12 02:40:30|7223.6|7208.6|7222.7|7207.7|7223.6|7208.6|7222.7|7207.7|2
1731379240000|2024-11-12 02:40:40|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7222.7|7207.7|0
1731379250000|2024-11-12 02:40:50|7223.1|7208.1|7222.2|7207.2|7223.2|7208.2|7221.7|7206.7|0
1731379260000|2024-11-12 02:41:00|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1731379270000|2024-11-12 02:41:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1731379300000|2024-11-12 02:41:40|7220.6|7205.6|7220.1|7205.1|7220.6|7205.6|7220.1|7205.1|0
1731379330000|2024-11-12 02:42:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1731379390000|2024-11-12 02:43:10|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731379420000|2024-11-12 02:43:40|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1731379440000|2024-11-12 02:44:00|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731379490000|2024-11-12 02:44:50|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7218.1|7203.1|2
1731379500000|2024-11-12 02:45:00|7219.1|7204.1|7219.2|7204.2|7219.2|7204.2|7219.1|7204.1|3
1731379510000|2024-11-12 02:45:10|7220.2|7205.2|7219.7|7204.7|7220.2|7205.2|7219.7|7204.7|0
1731379540000|2024-11-12 02:45:40|7219.2|7204.2|7218.6|7203.6|7219.6|7204.6|7218.6|7203.6|0
1731379550000|2024-11-12 02:45:50|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1731379560000|2024-11-12 02:46:00|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1731379570000|2024-11-12 02:46:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1731379650000|2024-11-12 02:47:30|||||||||1
1731379670000|2024-11-12 02:47:50|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731379710000|2024-11-12 02:48:30|7219.7|7204.7|7220.1|7205.1|7220.1|7205.1|7219.7|7204.7|0
1731379720000|2024-11-12 02:48:40|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731379750000|2024-11-12 02:49:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1731379760000|2024-11-12 02:49:20|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|2
1731379790000|2024-11-12 02:49:50|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|1
1731379880000|2024-11-12 02:51:20|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1731379910000|2024-11-12 02:51:50|7218.1|7203.1|7215.1|7200.1|7218.1|7203.1|7215.1|7200.1|1
1731379920000|2024-11-12 02:52:00|7214.6|7199.6|7214.7|7199.7|7214.7|7199.7|7214.6|7199.6|3
1731379930000|2024-11-12 02:52:10|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|1
1731379980000|2024-11-12 02:53:00|7216.7|7201.7|7218.6|7203.6|7218.6|7203.6|7216.7|7201.7|0
1731380000000|2024-11-12 02:53:20|7217.7|7202.7|7217.2|7202.2|7217.7|7202.7|7217.2|7202.2|0
1731380030000|2024-11-12 02:53:50|7217.1|7202.1|7215.1|7200.1|7217.6|7202.6|7215.1|7200.1|1
1731380080000|2024-11-12 02:54:40|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|2
1731380120000|2024-11-12 02:55:20|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1731380150000|2024-11-12 02:55:50|7215.1|7200.1|7214.1|7199.1|7215.1|7200.1|7214.1|7199.1|0
1731380230000|2024-11-12 02:57:10|7214.2|7199.2|7215.2|7200.2|7215.2|7200.2|7214.2|7199.2|1
1731380270000|2024-11-12 02:57:50|7214.6|7199.6|7214.1|7199.1|7214.6|7199.6|7214.1|7199.1|0
1731380280000|2024-11-12 02:58:00|7215.1|7200.1|7215.2|7200.2|7215.2|7200.2|7215.1|7200.1|1
1731380460000|2024-11-12 03:01:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1731380470000|2024-11-12 03:01:10|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1731380490000|2024-11-12 03:01:30|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1731380520000|2024-11-12 03:02:00|7216.7|7201.7|7220.7|7205.7|7220.7|7205.7|7216.7|7201.7|1
1731380530000|2024-11-12 03:02:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|0
1731380710000|2024-11-12 03:05:10|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1731380770000|2024-11-12 03:06:10|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1731380820000|2024-11-12 03:07:00|7220.6|7205.6|7219.2|7204.2|7220.6|7205.6|7219.2|7204.2|0
1731380830000|2024-11-12 03:07:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1731380840000|2024-11-12 03:07:20|7218.7|7203.7|7217.7|7202.7|7219.2|7204.2|7217.7|7202.7|0
1731380990000|2024-11-12 03:09:50|7220.6|7205.6|7220.7|7205.7|7221.2|7206.2|7220.6|7205.6|1
1731381000000|2024-11-12 03:10:00|7220.2|7205.2|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|0
1731381010000|2024-11-12 03:10:10|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|0
1731381180000|2024-11-12 03:13:00|7219.2|7204.2|7218.7|7203.7|7219.2|7204.2|7218.7|7203.7|1
1731381300000|2024-11-12 03:15:00|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1731381330000|2024-11-12 03:15:30|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|20
1731381390000|2024-11-12 03:16:30|||||||||1
1731381690000|2024-11-12 03:21:30|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|2
1731381710000|2024-11-12 03:21:50|7221.1|7206.1|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|0
1731381730000|2024-11-12 03:22:10|7220.6|7205.6|7221.1|7206.1|7221.1|7206.1|7220.6|7205.6|0
1731381760000|2024-11-12 03:22:40|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1731381780000|2024-11-12 03:23:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1731381790000|2024-11-12 03:23:10|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731381860000|2024-11-12 03:24:20|7219.6|7204.6|7218.6|7203.6|7219.6|7204.6|7218.6|7203.6|0
1731381910000|2024-11-12 03:25:10|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731381950000|2024-11-12 03:25:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1731382190000|2024-11-12 03:29:50|||||||||2
1731382280000|2024-11-12 03:31:20|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|3
1731382300000|2024-11-12 03:31:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731382580000|2024-11-12 03:36:20|||||||||1
1731382720000|2024-11-12 03:38:40|7218.6|7203.6|7218.1|7203.1|7218.6|7203.6|7218.1|7203.1|0
1731382780000|2024-11-12 03:39:40|7217.1|7202.1|7213.7|7198.7|7217.1|7202.1|7213.7|7198.7|9
1731382790000|2024-11-12 03:39:50|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1731382800000|2024-11-12 03:40:00|7215.6|7200.6|7215.6|7200.6|7215.7|7200.7|7215.6|7200.6|1
1731382860000|2024-11-12 03:41:00|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.1|7201.1|1
1731382960000|2024-11-12 03:42:40|7216.7|7201.7|7216.6|7201.6|7216.7|7201.7|7216.6|7201.6|0
1731383090000|2024-11-12 03:44:50|||||||||2
1731383100000|2024-11-12 03:45:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1731383110000|2024-11-12 03:45:10|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|0
1731383130000|2024-11-12 03:45:30|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1731383160000|2024-11-12 03:46:00|7217.1|7202.1|7219.1|7204.1|7220.1|7205.1|7217.1|7202.1|0
1731383180000|2024-11-12 03:46:20|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1731383190000|2024-11-12 03:46:30|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|0
1731383200000|2024-11-12 03:46:40|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1731383220000|2024-11-12 03:47:00|7218.1|7203.1|7216.7|7201.7|7218.1|7203.1|7216.7|7201.7|0
1731383230000|2024-11-12 03:47:10|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1731383240000|2024-11-12 03:47:20|7218.6|7203.6|7217.6|7202.6|7218.6|7203.6|7217.6|7202.6|0
1731383330000|2024-11-12 03:48:50|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1731383400000|2024-11-12 03:50:00|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7218.1|7203.1|0
1731383550000|2024-11-12 03:52:30|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1731383690000|2024-11-12 03:54:50|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1731383700000|2024-11-12 03:55:00|||||||||1
1731383950000|2024-11-12 03:59:10|7219.1|7204.1|7218.7|7203.7|7221.2|7206.2|7218.2|7203.2|3
1731383970000|2024-11-12 03:59:30|7218.6|7203.6|7218.2|7203.2|7218.6|7203.6|7218.2|7203.2|0
1731383990000|2024-11-12 03:59:50|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|3
1731384020000|2024-11-12 04:00:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|1
1731384050000|2024-11-12 04:00:50|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|1
1731384060000|2024-11-12 04:01:00|7219.2|7204.2|7219.2|7204.2|7219.6|7204.6|7219.2|7204.2|0
1731384090000|2024-11-12 04:01:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1731384130000|2024-11-12 04:02:10|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|0
1731384290000|2024-11-12 04:04:50|7219.1|7204.1|7218.7|7203.7|7219.1|7204.1|7218.7|7203.7|0
1731384300000|2024-11-12 04:05:00|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7218.1|7203.1|1
1731384320000|2024-11-12 04:05:20|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1731384590000|2024-11-12 04:09:50|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|2
1731384640000|2024-11-12 04:10:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1731384670000|2024-11-12 04:11:10|||||||||1
1731384680000|2024-11-12 04:11:20|||||||||1
1731384790000|2024-11-12 04:13:10|||||||||1
1731384800000|2024-11-12 04:13:20|7215.1|7200.1|7213.2|7198.2|7215.1|7200.1|7213.2|7198.2|4
1731384810000|2024-11-12 04:13:30|7212.2|7197.2|7212.1|7197.1|7212.2|7197.2|7212.1|7197.1|1
1731384820000|2024-11-12 04:13:40|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1731384830000|2024-11-12 04:13:50|||||||||5
1731384870000|2024-11-12 04:14:30|7211.6|7196.6|7211.2|7196.2|7211.6|7196.6|7211.2|7196.2|0
1731384880000|2024-11-12 04:14:40|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1731384890000|2024-11-12 04:14:50|||||||||1
1731384920000|2024-11-12 04:15:20|||||||||1
1731384960000|2024-11-12 04:16:00|7212.7|7197.7|7212.1|7197.1|7212.7|7197.7|7212.1|7197.1|2
1731385000000|2024-11-12 04:16:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1731385020000|2024-11-12 04:17:00|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1731385130000|2024-11-12 04:18:50|7212.7|7197.7|7214.6|7199.6|7214.6|7199.6|7212.7|7197.7|0
1731385140000|2024-11-12 04:19:00|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1731385170000|2024-11-12 04:19:30|7213.7|7198.7|7214.7|7199.7|7214.7|7199.7|7213.7|7198.7|2
1731385390000|2024-11-12 04:23:10|7216.1|7201.1|7216.6|7201.6|7216.6|7201.6|7216.1|7201.1|0
1731385410000|2024-11-12 04:23:30|7215.1|7200.1|7214.7|7199.7|7215.6|7200.6|7214.7|7199.7|0
1731385420000|2024-11-12 04:23:40|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1731385480000|2024-11-12 04:24:40|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731385500000|2024-11-12 04:25:00|7213.2|7198.2|7214.2|7199.2|7214.2|7199.2|7213.2|7198.2|0
1731385510000|2024-11-12 04:25:10|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1731385530000|2024-11-12 04:25:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1731385660000|2024-11-12 04:27:40|7214.6|7199.6|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|0
1731385680000|2024-11-12 04:28:00|7216.1|7201.1|7216.1|7201.1|7216.2|7201.2|7216.1|7201.1|2
1731385690000|2024-11-12 04:28:10|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1731385700000|2024-11-12 04:28:20|7214.7|7199.7|7215.7|7200.7|7215.7|7200.7|7214.2|7199.2|0
1731385710000|2024-11-12 04:28:30|7216.1|7201.1|7216.2|7201.2|7216.2|7201.2|7215.7|7200.7|0
1731385720000|2024-11-12 04:28:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1731385780000|2024-11-12 04:29:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1731385790000|2024-11-12 04:29:50|||||||||1
1731385810000|2024-11-12 04:30:10|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1731385840000|2024-11-12 04:30:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1731385850000|2024-11-12 04:30:50|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1731386030000|2024-11-12 04:33:50|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731386090000|2024-11-12 04:34:50|||||||||2
1731386100000|2024-11-12 04:35:00|7215.1|7200.1|7219.2|7204.2|7219.2|7204.2|7215.1|7200.1|7
1731386110000|2024-11-12 04:35:10|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|1
1731386120000|2024-11-12 04:35:20|7218.7|7203.7|7219.2|7204.2|7219.2|7204.2|7218.7|7203.7|1
1731386140000|2024-11-12 04:35:40|||||||||4
1731386200000|2024-11-12 04:36:40|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1731386210000|2024-11-12 04:36:50|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1731386340000|2024-11-12 04:39:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1731386410000|2024-11-12 04:40:10|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1731386570000|2024-11-12 04:42:50|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1731386670000|2024-11-12 04:44:30|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|2
1731386700000|2024-11-12 04:45:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1731386750000|2024-11-12 04:45:50|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1731386830000|2024-11-12 04:47:10|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1731386990000|2024-11-12 04:49:50|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.2|7206.2|3
1731387000000|2024-11-12 04:50:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1731387100000|2024-11-12 04:51:40|7221.3|7206.3|7220.8|7205.8|7221.3|7206.3|7220.8|7205.8|1
1731387120000|2024-11-12 04:52:00|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1731387290000|2024-11-12 04:54:50|7220.3|7205.3|7220.2|7205.2|7220.3|7205.3|7220.2|7205.2|4
1731387300000|2024-11-12 04:55:00|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1731387350000|2024-11-12 04:55:50|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|5
1731387420000|2024-11-12 04:57:00|||||||||1
1731387480000|2024-11-12 04:58:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|3
1731387590000|2024-11-12 04:59:50|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|1
1731387630000|2024-11-12 05:00:30|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|7218.2|7203.2|0
1731387640000|2024-11-12 05:00:40|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1731387670000|2024-11-12 05:01:10|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|1
1731387720000|2024-11-12 05:02:00|7217.8|7202.8|7215.7|7200.7|7217.8|7202.8|7215.7|7200.7|13
1731387730000|2024-11-12 05:02:10|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1731387740000|2024-11-12 05:02:20|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1731387760000|2024-11-12 05:02:40|7219.2|7204.2|7218.8|7203.8|7219.2|7204.2|7218.8|7203.8|0
1731387780000|2024-11-12 05:03:00|7218.7|7203.7|7216.8|7201.8|7218.7|7203.7|7216.8|7201.8|0
1731387790000|2024-11-12 05:03:10|7216.7|7201.7|7215.8|7200.8|7216.7|7201.7|7215.3|7200.3|0
1731387810000|2024-11-12 05:03:30|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731387830000|2024-11-12 05:03:50|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1731387890000|2024-11-12 05:04:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|9
1731387900000|2024-11-12 05:05:00|7215.2|7200.2|7214.8|7199.8|7215.2|7200.2|7214.8|7199.8|0
1731388010000|2024-11-12 05:06:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731388020000|2024-11-12 05:07:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|0
1731388050000|2024-11-12 05:07:30|||||||||1
1731388060000|2024-11-12 05:07:40|7215.3|7200.3|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|0
1731388120000|2024-11-12 05:08:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731388190000|2024-11-12 05:09:50|7215.8|7200.8|7215.3|7200.3|7215.8|7200.8|7215.3|7200.3|3
1731388200000|2024-11-12 05:10:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|1
1731388220000|2024-11-12 05:10:20|||||||||1
1731388400000|2024-11-12 05:13:20|7215.3|7200.3|7215.7|7200.7|7215.7|7200.7|7215.3|7200.3|0
1731388440000|2024-11-12 05:14:00|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1731388720000|2024-11-12 05:18:40|||||||||1
1731388750000|2024-11-12 05:19:10|7215.3|7200.3|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|0
1731388760000|2024-11-12 05:19:20|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731388770000|2024-11-12 05:19:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731388830000|2024-11-12 05:20:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731388870000|2024-11-12 05:21:10|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731389270000|2024-11-12 05:27:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731389390000|2024-11-12 05:29:50|7214.8|7199.8|7214.3|7199.3|7214.8|7199.8|7214.3|7199.3|5
1731389400000|2024-11-12 05:30:00|7213.3|7198.3|7211.8|7196.8|7213.3|7198.3|7211.8|7196.8|1
1731389460000|2024-11-12 05:31:00|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1731389570000|2024-11-12 05:32:50|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|2
1731389580000|2024-11-12 05:33:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731389620000|2024-11-12 05:33:40|7211.7|7196.7|7210.2|7195.2|7211.7|7196.7|7210.2|7195.2|44
1731389670000|2024-11-12 05:34:30|7210.3|7195.3|7200.2|7185.2|7210.3|7195.3|7200.2|7185.2|94
1731389680000|2024-11-12 05:34:40|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|0
1731389730000|2024-11-12 05:35:30|7200.7|7185.7|7198.8|7183.8|7200.7|7185.7|7198.8|7183.8|0
1731389780000|2024-11-12 05:36:20|7199.3|7184.3|7202.2|7187.2|7202.2|7187.2|7199.3|7184.3|1
1731389820000|2024-11-12 05:37:00|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1731389960000|2024-11-12 05:39:20|7202.3|7187.3|7203.2|7188.2|7203.2|7188.2|7202.3|7187.3|0
1731389970000|2024-11-12 05:39:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1731389990000|2024-11-12 05:39:50|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1731390000000|2024-11-12 05:40:00|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|0
1731390060000|2024-11-12 05:41:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1731390180000|2024-11-12 05:43:00|7203.3|7188.3|7207.2|7192.2|7207.2|7192.2|7203.3|7188.3|2
1731390190000|2024-11-12 05:43:10|7210.2|7195.2|7208.7|7193.7|7210.2|7195.2|7208.7|7193.7|1
1731390210000|2024-11-12 05:43:30|7207.7|7192.7|7204.8|7189.8|7207.7|7192.7|7204.8|7189.8|2
1731390230000|2024-11-12 05:43:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1731390250000|2024-11-12 05:44:10|7204.8|7189.8|7204.7|7189.7|7204.8|7189.8|7204.7|7189.7|0
1731390310000|2024-11-12 05:45:10|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1731390320000|2024-11-12 05:45:20|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1731390330000|2024-11-12 05:45:30|||||||||2
1731390350000|2024-11-12 05:45:50|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1731390360000|2024-11-12 05:46:00|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1731390420000|2024-11-12 05:47:00|7205.7|7190.7|7207.7|7192.7|7207.7|7192.7|7205.7|7190.7|0
1731390430000|2024-11-12 05:47:10|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1731390440000|2024-11-12 05:47:20|7207.7|7192.7|7207.2|7192.2|7207.7|7192.7|7207.2|7192.2|0
1731390460000|2024-11-12 05:47:40|7207.7|7192.7|7207.2|7192.2|7207.7|7192.7|7206.7|7191.7|0
1731390480000|2024-11-12 05:48:00|7206.2|7191.2|7203.3|7188.3|7206.2|7191.2|7203.3|7188.3|0
1731390490000|2024-11-12 05:48:10|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1731390500000|2024-11-12 05:48:20|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|5
1731390510000|2024-11-12 05:48:30|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1731390520000|2024-11-12 05:48:40|||||||||1
1731390550000|2024-11-12 05:49:10|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|2
1731390560000|2024-11-12 05:49:20|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1731390620000|2024-11-12 05:50:20|7210.3|7195.3|7210.8|7195.8|7210.8|7195.8|7210.3|7195.3|0
1731390640000|2024-11-12 05:50:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731390660000|2024-11-12 05:51:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1731390670000|2024-11-12 05:51:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731390750000|2024-11-12 05:52:30|7211.9|7196.9|7211.3|7196.3|7213.8|7198.8|7211.3|7196.3|2
1731390910000|2024-11-12 05:55:10|7210.9|7195.9|7209.8|7194.8|7210.9|7195.9|7209.8|7194.8|1
1731391050000|2024-11-12 05:57:30|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731391080000|2024-11-12 05:58:00|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1731391090000|2024-11-12 05:58:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731391200000|2024-11-12 06:00:00|7209.7|7194.7|7207.3|7192.3|7209.7|7194.7|7207.3|7192.3|1
1731391210000|2024-11-12 06:00:10|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1731391220000|2024-11-12 06:00:20|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1731391240000|2024-11-12 06:00:40|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1731391250000|2024-11-12 06:00:50|7206.3|7191.3|7205.3|7190.3|7206.3|7191.3|7205.3|7190.3|0
1731391270000|2024-11-12 06:01:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1731391290000|2024-11-12 06:01:30|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.3|7188.3|3
1731391330000|2024-11-12 06:02:10|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1731391350000|2024-11-12 06:02:30|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7202.8|7187.8|1
1731391370000|2024-11-12 06:02:50|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|2
1731391380000|2024-11-12 06:03:00|7208.2|7193.2|7205.8|7190.8|7208.2|7193.2|7205.8|7190.8|1
1731391390000|2024-11-12 06:03:10|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1731391420000|2024-11-12 06:03:40|7207.3|7192.3|7206.8|7191.8|7207.3|7192.3|7206.8|7191.8|1
1731391430000|2024-11-12 06:03:50|7209.7|7194.7|7208.3|7193.3|7209.7|7194.7|7207.3|7192.3|1
1731391490000|2024-11-12 06:04:50|||||||||1
1731391560000|2024-11-12 06:06:00|7210.3|7195.3|7209.8|7194.8|7210.3|7195.3|7209.8|7194.8|0
1731391580000|2024-11-12 06:06:20|||||||||1
1731391590000|2024-11-12 06:06:30|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|0
1731391600000|2024-11-12 06:06:40|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|4
1731391660000|2024-11-12 06:07:40|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731391690000|2024-11-12 06:08:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731391720000|2024-11-12 06:08:40|||||||||2
1731391800000|2024-11-12 06:10:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1731391810000|2024-11-12 06:10:10|||||||||1
1731391860000|2024-11-12 06:11:00|7211.3|7196.3|7210.3|7195.3|7211.3|7196.3|7208.3|7193.3|1
1731391920000|2024-11-12 06:12:00|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1731391940000|2024-11-12 06:12:20|7209.3|7194.3|7208.8|7193.8|7209.3|7194.3|7208.8|7193.8|0
1731391980000|2024-11-12 06:13:00|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|1
1731391990000|2024-11-12 06:13:10|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1731392010000|2024-11-12 06:13:30|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1731392020000|2024-11-12 06:13:40|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1731392040000|2024-11-12 06:14:00|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|3
1731392050000|2024-11-12 06:14:10|7204.8|7189.8|7207.8|7192.8|7207.8|7192.8|7204.8|7189.8|1
1731392080000|2024-11-12 06:14:40|7206.8|7191.8|7207.3|7192.3|7207.3|7192.3|7206.3|7191.3|2
1731392090000|2024-11-12 06:14:50|7207.2|7192.2|7206.3|7191.3|7207.2|7192.2|7206.3|7191.3|0
1731392110000|2024-11-12 06:15:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1731392140000|2024-11-12 06:15:40|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1731392470000|2024-11-12 06:21:10|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1731392530000|2024-11-12 06:22:10|7204.3|7189.3|7203.9|7188.9|7204.3|7189.3|7203.9|7188.9|0
1731392550000|2024-11-12 06:22:30|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|0
1731392560000|2024-11-12 06:22:40|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|0
1731392570000|2024-11-12 06:22:50|7204.3|7189.3|7203.8|7188.8|7204.4|7189.4|7203.8|7188.8|0
1731392640000|2024-11-12 06:24:00|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|1
1731392650000|2024-11-12 06:24:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1731392660000|2024-11-12 06:24:20|7205.8|7190.8|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|1
1731392710000|2024-11-12 06:25:10|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1731392720000|2024-11-12 06:25:20|7213.3|7198.3|7211.8|7196.8|7213.3|7198.3|7211.8|7196.8|10
1731392770000|2024-11-12 06:26:10|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7210.8|7195.8|0
1731392780000|2024-11-12 06:26:20|7210.8|7195.8|7211.3|7196.3|7211.3|7196.3|7210.8|7195.8|0
1731392790000|2024-11-12 06:26:30|7210.9|7195.9|7211.3|7196.3|7211.3|7196.3|7210.8|7195.8|0
1731392800000|2024-11-12 06:26:40|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731392810000|2024-11-12 06:26:50|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|3
1731392890000|2024-11-12 06:28:10|7212.3|7197.3|7212.8|7197.8|7212.8|7197.8|7212.3|7197.3|0
1731392920000|2024-11-12 06:28:40|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731392950000|2024-11-12 06:29:10|7211.9|7196.9|7212.3|7197.3|7212.3|7197.3|7211.9|7196.9|0
1731393000000|2024-11-12 06:30:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1731393070000|2024-11-12 06:31:10|7212.3|7197.3|7211.9|7196.9|7212.3|7197.3|7211.9|7196.9|0
1731393080000|2024-11-12 06:31:20|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731393090000|2024-11-12 06:31:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1731393120000|2024-11-12 06:32:00|7211.8|7196.8|7211.3|7196.3|7211.8|7196.8|7211.3|7196.3|0
1731393130000|2024-11-12 06:32:10|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|0
1731393150000|2024-11-12 06:32:30|7213.9|7198.9|7214.8|7199.8|7214.8|7199.8|7213.9|7198.9|0
1731393160000|2024-11-12 06:32:40|7215.8|7200.8|7214.3|7199.3|7215.8|7200.8|7214.3|7199.3|0
1731393190000|2024-11-12 06:33:10|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731393200000|2024-11-12 06:33:20|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1731393210000|2024-11-12 06:33:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731393220000|2024-11-12 06:33:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1731393230000|2024-11-12 06:33:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731393240000|2024-11-12 06:34:00|7214.8|7199.8|7209.8|7194.8|7214.8|7199.8|7209.8|7194.8|4
1731393250000|2024-11-12 06:34:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731393260000|2024-11-12 06:34:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|6
1731393270000|2024-11-12 06:34:30|7210.3|7195.3|7210.9|7195.9|7210.9|7195.9|7210.3|7195.3|0
1731393310000|2024-11-12 06:35:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1731393330000|2024-11-12 06:35:30|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1731393370000|2024-11-12 06:36:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1731393390000|2024-11-12 06:36:30|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1731393450000|2024-11-12 06:37:30|7210.4|7195.4|7210.3|7195.3|7210.4|7195.4|7210.3|7195.3|2
1731393490000|2024-11-12 06:38:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|2
1731393520000|2024-11-12 06:38:40|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731393540000|2024-11-12 06:39:00|7211.3|7196.3|7210.8|7195.8|7211.3|7196.3|7210.8|7195.8|0
1731393620000|2024-11-12 06:40:20|7210.3|7195.3|7209.3|7194.3|7210.3|7195.3|7209.3|7194.3|0
1731393650000|2024-11-12 06:40:50|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1731393660000|2024-11-12 06:41:00|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|0
1731393670000|2024-11-12 06:41:10|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7208.9|7193.9|3
1731393720000|2024-11-12 06:42:00|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731393730000|2024-11-12 06:42:10|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|1
1731393750000|2024-11-12 06:42:30|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731393780000|2024-11-12 06:43:00|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1731393810000|2024-11-12 06:43:30|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1731393820000|2024-11-12 06:43:40|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1731393840000|2024-11-12 06:44:00|7208.8|7193.8|7209.8|7194.8|7209.8|7194.8|7208.8|7193.8|0
1731393850000|2024-11-12 06:44:10|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731393880000|2024-11-12 06:44:40|7209.4|7194.4|7209.4|7194.4|7209.8|7194.8|7209.4|7194.4|0
1731393890000|2024-11-12 06:44:50|7209.3|7194.3|7209.8|7194.8|7209.8|7194.8|7209.3|7194.3|0
1731393950000|2024-11-12 06:45:50|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1731393960000|2024-11-12 06:46:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394060000|2024-11-12 06:47:40|||||||||1
1731394080000|2024-11-12 06:48:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1731394130000|2024-11-12 06:48:50|7213.8|7198.8|7212.3|7197.3|7213.8|7198.8|7212.3|7197.3|10
1731394200000|2024-11-12 06:50:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394210000|2024-11-12 06:50:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731394250000|2024-11-12 06:50:50|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394270000|2024-11-12 06:51:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1731394300000|2024-11-12 06:51:40|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.8|7195.8|0
1731394310000|2024-11-12 06:51:50|7210.8|7195.8|7210.8|7195.8|7211.3|7196.3|7210.8|7195.8|0
1731394400000|2024-11-12 06:53:20|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|2
1731394440000|2024-11-12 06:54:00|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731394450000|2024-11-12 06:54:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394470000|2024-11-12 06:54:30|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7211.3|7196.3|0
1731394490000|2024-11-12 06:54:50|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|3
1731394500000|2024-11-12 06:55:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394560000|2024-11-12 06:56:00|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|5
1731394570000|2024-11-12 06:56:10|7211.8|7196.8|7213.3|7198.3|7213.3|7198.3|7211.8|7196.8|0
1731394580000|2024-11-12 06:56:20|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731394590000|2024-11-12 06:56:30|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1731394600000|2024-11-12 06:56:40|7210.8|7195.8|7210.3|7195.3|7210.8|7195.8|7210.3|7195.3|1
1731394640000|2024-11-12 06:57:20|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|3
1731394650000|2024-11-12 06:57:30|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731394670000|2024-11-12 06:57:50|||||||||2
1731394680000|2024-11-12 06:58:00|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731394690000|2024-11-12 06:58:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|1
1731394700000|2024-11-12 06:58:20|7211.8|7196.8|7210.8|7195.8|7211.8|7196.8|7210.8|7195.8|0
1731394750000|2024-11-12 06:59:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731394780000|2024-11-12 06:59:40|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731394790000|2024-11-12 06:59:50|7210.8|7195.8|7209.9|7194.9|7210.8|7195.8|7209.8|7194.8|1
1731394800000|2024-11-12 07:00:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1731395030000|2024-11-12 07:03:50|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1731395040000|2024-11-12 07:04:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1731395100000|2024-11-12 07:05:00|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731395210000|2024-11-12 07:06:50|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1731395260000|2024-11-12 07:07:40|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|11
1731395390000|2024-11-12 07:09:50|||||||||14
1731395400000|2024-11-12 07:10:00|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|2
1731395410000|2024-11-12 07:10:10|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731395570000|2024-11-12 07:12:50|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731395580000|2024-11-12 07:13:00|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|6
1731395610000|2024-11-12 07:13:30|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|3
1731395620000|2024-11-12 07:13:40|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731395640000|2024-11-12 07:14:00|7213.3|7198.3|7212.8|7197.8|7213.3|7198.3|7212.8|7197.8|2
1731395660000|2024-11-12 07:14:20|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1731395690000|2024-11-12 07:14:50|7212.8|7197.8|7212.3|7197.3|7212.8|7197.8|7212.3|7197.3|3
1731395740000|2024-11-12 07:15:40|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|1
1731395750000|2024-11-12 07:15:50|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731395760000|2024-11-12 07:16:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|1
1731395770000|2024-11-12 07:16:10|7216.9|7201.9|7216.4|7201.4|7216.9|7201.9|7216.4|7201.4|1
1731395790000|2024-11-12 07:16:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|2
1731395800000|2024-11-12 07:16:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731395810000|2024-11-12 07:16:50|7215.9|7200.9|7215.4|7200.4|7215.9|7200.9|7215.4|7200.4|6
1731395900000|2024-11-12 07:18:20|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731395910000|2024-11-12 07:18:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731395940000|2024-11-12 07:19:00|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731395960000|2024-11-12 07:19:20|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731395980000|2024-11-12 07:19:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731395990000|2024-11-12 07:19:50|7214.3|7199.3|7213.4|7198.4|7214.3|7199.3|7213.4|7198.4|2
1731396000000|2024-11-12 07:20:00|7212.9|7197.9|7212.4|7197.4|7212.9|7197.9|7212.4|7197.4|0
1731396010000|2024-11-12 07:20:10|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731396020000|2024-11-12 07:20:20|7212.4|7197.4|7211.4|7196.4|7212.4|7197.4|7211.4|7196.4|1
1731396030000|2024-11-12 07:20:30|7212.4|7197.4|7211.9|7196.9|7212.4|7197.4|7211.9|7196.9|0
1731396040000|2024-11-12 07:20:40|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1731396060000|2024-11-12 07:21:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1731396070000|2024-11-12 07:21:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731396100000|2024-11-12 07:21:40|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|0
1731396120000|2024-11-12 07:22:00|7210.8|7195.8|7211.9|7196.9|7212.4|7197.4|7210.8|7195.8|3
1731396230000|2024-11-12 07:23:50|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731396240000|2024-11-12 07:24:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731396290000|2024-11-12 07:24:50|7215.9|7200.9|7213.9|7198.9|7215.9|7200.9|7213.9|7198.9|0
1731396390000|2024-11-12 07:26:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731396400000|2024-11-12 07:26:40|7213.4|7198.4|7213.9|7198.9|7213.9|7198.9|7213.4|7198.4|0
1731396420000|2024-11-12 07:27:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731396540000|2024-11-12 07:29:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|1
1731396650000|2024-11-12 07:30:50|7213.4|7198.4|7216.9|7201.9|7216.9|7201.9|7213.4|7198.4|1
1731396660000|2024-11-12 07:31:00|7216.4|7201.4|7216.9|7201.9|7216.9|7201.9|7216.4|7201.4|0
1731396690000|2024-11-12 07:31:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731396710000|2024-11-12 07:31:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1731396730000|2024-11-12 07:32:10|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731396900000|2024-11-12 07:35:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731396940000|2024-11-12 07:35:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731396990000|2024-11-12 07:36:30|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1731397020000|2024-11-12 07:37:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731397030000|2024-11-12 07:37:10|7213.5|7198.5|7214.9|7199.9|7214.9|7199.9|7213.5|7198.5|0
1731397040000|2024-11-12 07:37:20|7214.4|7199.4|7214.9|7199.9|7214.9|7199.9|7214.4|7199.4|0
1731397050000|2024-11-12 07:37:30|7214.4|7199.4|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|0
1731397060000|2024-11-12 07:37:40|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|0
1731397070000|2024-11-12 07:37:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.4|7199.4|0
1731397090000|2024-11-12 07:38:10|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|9
1731397190000|2024-11-12 07:39:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731397200000|2024-11-12 07:40:00|7213.9|7198.9|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|0
1731397220000|2024-11-12 07:40:20|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731397230000|2024-11-12 07:40:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731397250000|2024-11-12 07:40:50|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731397370000|2024-11-12 07:42:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731397440000|2024-11-12 07:44:00|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731397480000|2024-11-12 07:44:40|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731397550000|2024-11-12 07:45:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731397560000|2024-11-12 07:46:00|7217.4|7202.4|7216.4|7201.4|7217.4|7202.4|7216.4|7201.4|1
1731397580000|2024-11-12 07:46:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731397620000|2024-11-12 07:47:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731397630000|2024-11-12 07:47:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731397660000|2024-11-12 07:47:40|7215.9|7200.9|7215.5|7200.5|7215.9|7200.9|7215.4|7200.4|0
1731397700000|2024-11-12 07:48:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731397730000|2024-11-12 07:48:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731397780000|2024-11-12 07:49:40|7216.5|7201.5|7217.4|7202.4|7217.4|7202.4|7216.5|7201.5|0
1731397820000|2024-11-12 07:50:20|7217.9|7202.9|7217.4|7202.4|7217.9|7202.9|7217.4|7202.4|0
1731397930000|2024-11-12 07:52:10|7216.9|7201.9|7216.4|7201.4|7216.9|7201.9|7216.4|7201.4|1
1731398070000|2024-11-12 07:54:30|7215.5|7200.5|7215.4|7200.4|7215.5|7200.5|7215.4|7200.4|1
1731398080000|2024-11-12 07:54:40|7214.9|7199.9|7215.4|7200.4|7215.4|7200.4|7214.9|7199.9|0
1731398130000|2024-11-12 07:55:30|7217.3|7202.3|7217.5|7202.5|7217.5|7202.5|7217.3|7202.3|1
1731398140000|2024-11-12 07:55:40|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|8
1731398150000|2024-11-12 07:55:50|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1731398160000|2024-11-12 07:56:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731398170000|2024-11-12 07:56:10|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1731398230000|2024-11-12 07:57:10|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.4|7199.4|1
1731398300000|2024-11-12 07:58:20|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|1
1731398390000|2024-11-12 07:59:50|7215.9|7200.9|7215.4|7200.4|7215.9|7200.9|7215.4|7200.4|0
1731398430000|2024-11-12 08:00:30|7214|7199|7213|7198|7214|7199|7213|7198|0
1731398440000|2024-11-12 08:00:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731398460000|2024-11-12 08:01:00|7214|7199|7212|7197|7214|7199|7212|7197|2
1731398470000|2024-11-12 08:01:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1731398510000|2024-11-12 08:01:50|7212|7197|7211.9|7196.9|7212|7197|7211.9|7196.9|1
1731398530000|2024-11-12 08:02:10|7211.4|7196.4|7211.9|7196.9|7211.9|7196.9|7211.4|7196.4|1
1731398550000|2024-11-12 08:02:30|7212|7197|7214.9|7199.9|7214.9|7199.9|7212|7197|5
1731398600000|2024-11-12 08:03:20|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|2
1731398620000|2024-11-12 08:03:40|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731398660000|2024-11-12 08:04:20|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731398670000|2024-11-12 08:04:30|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1731398720000|2024-11-12 08:05:20|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731398730000|2024-11-12 08:05:30|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1731398740000|2024-11-12 08:05:40|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|0
1731398770000|2024-11-12 08:06:10|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.4|7197.4|0
1731398780000|2024-11-12 08:06:20|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.4|7197.4|0
1731398790000|2024-11-12 08:06:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1731398820000|2024-11-12 08:07:00|7212.5|7197.5|7212.9|7197.9|7212.9|7197.9|7212.5|7197.5|0
1731398830000|2024-11-12 08:07:10|7212.4|7197.4|7212.9|7197.9|7212.9|7197.9|7212.4|7197.4|0
1731398840000|2024-11-12 08:07:20|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1731398870000|2024-11-12 08:07:50|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|3
1731398880000|2024-11-12 08:08:00|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1731398890000|2024-11-12 08:08:10|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1731398900000|2024-11-12 08:08:20|7210|7195|7209|7194|7210.5|7195.5|7209|7194|0
1731398910000|2024-11-12 08:08:30|7210.5|7195.5|7209.5|7194.5|7210.5|7195.5|7209.5|7194.5|0
1731398920000|2024-11-12 08:08:40|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1731398940000|2024-11-12 08:09:00|7209.5|7194.5|7209.5|7194.5|7210|7195|7209.5|7194.5|0
1731398950000|2024-11-12 08:09:10|7210|7195|7209.5|7194.5|7210|7195|7209.5|7194.5|4
1731398960000|2024-11-12 08:09:20|||||||||1
1731399010000|2024-11-12 08:10:10|7210|7195|7210|7195|7210|7195|7210|7195|0
1731399030000|2024-11-12 08:10:30|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1731399050000|2024-11-12 08:10:50|7210.5|7195.5|7209.5|7194.5|7210.5|7195.5|7209.5|7194.5|0
1731399070000|2024-11-12 08:11:10|||||||||1
1731399130000|2024-11-12 08:12:10|7209|7194|7209|7194|7209|7194|7209|7194|0
1731399200000|2024-11-12 08:13:20|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1731399240000|2024-11-12 08:14:00|||||||||4
1731399260000|2024-11-12 08:14:20|7208.6|7193.6|7208.5|7193.5|7208.6|7193.6|7208.5|7193.5|1
1731399270000|2024-11-12 08:14:30|7208|7193|7208|7193|7208|7193|7208|7193|0
1731399280000|2024-11-12 08:14:40|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1731399310000|2024-11-12 08:15:10|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1731399330000|2024-11-12 08:15:30|7209|7194|7209|7194|7209|7194|7209|7194|2
1731399340000|2024-11-12 08:15:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1731399400000|2024-11-12 08:16:40|7210|7195|7210|7195|7210|7195|7210|7195|0
1731399420000|2024-11-12 08:17:00|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1731399440000|2024-11-12 08:17:20|||||||||4
1731399450000|2024-11-12 08:17:30|7210.5|7195.5|7211.5|7196.5|7212|7197|7210.5|7195.5|2
1731399510000|2024-11-12 08:18:30|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|5
1731399520000|2024-11-12 08:18:40|7211.5|7196.5|7213|7198|7213|7198|7211.5|7196.5|5
1731399530000|2024-11-12 08:18:50|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1731399540000|2024-11-12 08:19:00|7212.6|7197.6|7212.5|7197.5|7212.6|7197.6|7212.5|7197.5|0
1731399560000|2024-11-12 08:19:20|7212|7197|7212|7197|7212|7197|7212|7197|0
1731399580000|2024-11-12 08:19:40|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|0
1731399590000|2024-11-12 08:19:50|7213|7198|7212|7197|7213|7198|7212|7197|1
1731399780000|2024-11-12 08:23:00|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1731399800000|2024-11-12 08:23:20|7210.5|7195.5|7211|7196|7211|7196|7210.5|7195.5|0
1731399810000|2024-11-12 08:23:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1731399840000|2024-11-12 08:24:00|7210|7195|7210|7195|7210|7195|7210|7195|6
1731399860000|2024-11-12 08:24:20|7209|7194|7210|7195|7210|7195|7209|7194|1
1731399870000|2024-11-12 08:24:30|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|0
1731399900000|2024-11-12 08:25:00|||||||||6
1731399910000|2024-11-12 08:25:10|||||||||5
1731399930000|2024-11-12 08:25:30|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1731399980000|2024-11-12 08:26:20|7209|7194|7207.6|7192.6|7209|7194|7207.6|7192.6|0
1731399990000|2024-11-12 08:26:30|7208.1|7193.1|7207.1|7192.1|7208.1|7193.1|7207.1|7192.1|0
1731400000000|2024-11-12 08:26:40|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1731400010000|2024-11-12 08:26:50|||||||||2
1731400030000|2024-11-12 08:27:10|7208|7193|7208.1|7193.1|7208.1|7193.1|7208|7193|1
1731400040000|2024-11-12 08:27:20|7208|7193|7207.6|7192.6|7208.1|7193.1|7207.6|7192.6|0
1731400090000|2024-11-12 08:28:10|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1731400120000|2024-11-12 08:28:40|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|0
1731400140000|2024-11-12 08:29:00|||||||||1
1731400150000|2024-11-12 08:29:10|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1731400160000|2024-11-12 08:29:20|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|0
1731400220000|2024-11-12 08:30:20|7206.2|7191.2|7207.6|7192.6|7207.6|7192.6|7206.2|7191.2|2
1731400230000|2024-11-12 08:30:30|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|0
1731400250000|2024-11-12 08:30:50|7207.1|7192.1|7208.1|7193.1|7208.1|7193.1|7207.1|7192.1|7
1731400280000|2024-11-12 08:31:20|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|2
1731400290000|2024-11-12 08:31:30|7208.6|7193.6|7209.1|7194.1|7209.1|7194.1|7208.6|7193.6|5
1731400300000|2024-11-12 08:31:40|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|0
1731400310000|2024-11-12 08:31:50|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|0
1731400320000|2024-11-12 08:32:00|||||||||3
1731400360000|2024-11-12 08:32:40|7206.1|7191.1|7206.6|7191.6|7206.6|7191.6|7206.1|7191.1|0
1731400380000|2024-11-12 08:33:00|7207.1|7192.1|7209.6|7194.6|7209.6|7194.6|7207.1|7192.1|0
1731400400000|2024-11-12 08:33:20|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|0
1731400410000|2024-11-12 08:33:30|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7210.6|7195.6|0
1731400460000|2024-11-12 08:34:20|7210.1|7195.1|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|0
1731400470000|2024-11-12 08:34:30|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1731400500000|2024-11-12 08:35:00|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|0
1731400510000|2024-11-12 08:35:10|7209.1|7194.1|7208.6|7193.6|7209.1|7194.1|7208.1|7193.1|0
1731400530000|2024-11-12 08:35:30|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|11
1731400540000|2024-11-12 08:35:40|7206.6|7191.6|7207.6|7192.6|7207.6|7192.6|7206.6|7191.6|0
1731400550000|2024-11-12 08:35:50|7207.1|7192.1|7206.6|7191.6|7207.1|7192.1|7206.6|7191.6|8
1731400560000|2024-11-12 08:36:00|7206.1|7191.1|7207.7|7192.7|7207.7|7192.7|7206.1|7191.1|13
1731400570000|2024-11-12 08:36:10|||||||||5
1731400620000|2024-11-12 08:37:00|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|0
1731400640000|2024-11-12 08:37:20|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|0
1731400660000|2024-11-12 08:37:40|7209.2|7194.2|7208.7|7193.7|7209.2|7194.2|7208.7|7193.7|27
1731400670000|2024-11-12 08:37:50|||||||||2
1731400740000|2024-11-12 08:39:00|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|2
1731400750000|2024-11-12 08:39:10|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|8
1731400760000|2024-11-12 08:39:20|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|8
1731400780000|2024-11-12 08:39:40|7211.2|7196.2|7212.2|7197.2|7212.2|7197.2|7211.2|7196.2|5
1731400790000|2024-11-12 08:39:50|||||||||1
1731400800000|2024-11-12 08:40:00|7211.7|7196.7|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|0
1731400810000|2024-11-12 08:40:10|7211.7|7196.7|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|0
1731400820000|2024-11-12 08:40:20|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1731400870000|2024-11-12 08:41:10|7211.7|7196.7|7212.7|7197.7|7212.7|7197.7|7211.7|7196.7|0
1731400890000|2024-11-12 08:41:30|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1731400930000|2024-11-12 08:42:10|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|1
1731400970000|2024-11-12 08:42:50|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1731400980000|2024-11-12 08:43:00|7211.3|7196.3|7211.7|7196.7|7211.7|7196.7|7211.3|7196.3|3
1731401020000|2024-11-12 08:43:40|7211.2|7196.2|7212.7|7197.7|7212.7|7197.7|7210.7|7195.7|0
1731401040000|2024-11-12 08:44:00|7212.2|7197.2|7212.2|7197.2|7212.7|7197.7|7212.2|7197.2|0
1731401070000|2024-11-12 08:44:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.2|7197.2|4
1731401090000|2024-11-12 08:44:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|1
1731401110000|2024-11-12 08:45:10|7213.8|7198.8|7213.7|7198.7|7213.8|7198.8|7213.7|7198.7|3
1731401120000|2024-11-12 08:45:20|||||||||2
1731401160000|2024-11-12 08:46:00|7213.8|7198.8|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|1
1731401170000|2024-11-12 08:46:10|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|10
1731401200000|2024-11-12 08:46:40|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|1
1731401220000|2024-11-12 08:47:00|7213.2|7198.2|7214.7|7199.7|7215.2|7200.2|7213.2|7198.2|7
1731401230000|2024-11-12 08:47:10|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1731401310000|2024-11-12 08:48:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731401330000|2024-11-12 08:48:50|7215.2|7200.2|7215.3|7200.3|7215.3|7200.3|7215.2|7200.2|1
1731401340000|2024-11-12 08:49:00|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731401390000|2024-11-12 08:49:50|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|6
1731401400000|2024-11-12 08:50:00|7218.8|7203.8|7218.3|7203.3|7219.3|7204.3|7218.3|7203.3|2
1731401410000|2024-11-12 08:50:10|||||||||3
1731401420000|2024-11-12 08:50:20|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|1
1731401470000|2024-11-12 08:51:10|||||||||5
1731401510000|2024-11-12 08:51:50|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1731401520000|2024-11-12 08:52:00|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1731401560000|2024-11-12 08:52:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|11
1731401570000|2024-11-12 08:52:50|||||||||2
1731401580000|2024-11-12 08:53:00|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|1
1731401650000|2024-11-12 08:54:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1731401660000|2024-11-12 08:54:20|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|0
1731401670000|2024-11-12 08:54:30|7218.3|7203.3|7218.8|7203.8|7218.8|7203.8|7218.3|7203.3|1
1731401700000|2024-11-12 08:55:00|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1731401730000|2024-11-12 08:55:30|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1731401920000|2024-11-12 08:58:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1731401970000|2024-11-12 08:59:30|7217.4|7202.4|7218.8|7203.8|7218.8|7203.8|7217.4|7202.4|0
1731401980000|2024-11-12 08:59:40|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|2
1731402040000|2024-11-12 09:00:40|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|7218.8|7203.8|6
1731402060000|2024-11-12 09:01:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1731402100000|2024-11-12 09:01:40|||||||||6
1731402110000|2024-11-12 09:01:50|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1731402120000|2024-11-12 09:02:00|7218.3|7203.3|7218.8|7203.8|7218.8|7203.8|7218.3|7203.3|0
1731402160000|2024-11-12 09:02:40|||||||||1
1731402180000|2024-11-12 09:03:00|7218.9|7203.9|7218.8|7203.8|7218.9|7203.9|7218.3|7203.3|0
1731402190000|2024-11-12 09:03:10|7219.3|7204.3|7218.4|7203.4|7219.3|7204.3|7218.4|7203.4|0
1731402200000|2024-11-12 09:03:20|||||||||1
1731402210000|2024-11-12 09:03:30|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1731402240000|2024-11-12 09:04:00|7217.8|7202.8|7217.9|7202.9|7217.9|7202.9|7217.8|7202.8|0
1731402250000|2024-11-12 09:04:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|1
1731402350000|2024-11-12 09:05:50|||||||||5
1731402360000|2024-11-12 09:06:00|7217.8|7202.8|7217.8|7202.8|7218.3|7203.3|7217.8|7202.8|0
1731402380000|2024-11-12 09:06:20|7217.3|7202.3|7216.8|7201.8|7217.3|7202.3|7216.4|7201.4|1
1731402390000|2024-11-12 09:06:30|7216.4|7201.4|7216.3|7201.3|7216.4|7201.4|7216.3|7201.3|0
1731402410000|2024-11-12 09:06:50|7215.8|7200.8|7215.3|7200.3|7215.8|7200.8|7214.8|7199.8|0
1731402420000|2024-11-12 09:07:00|7215.8|7200.8|7215.8|7200.8|7215.9|7200.9|7215.8|7200.8|0
1731402430000|2024-11-12 09:07:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731402440000|2024-11-12 09:07:20|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1731402480000|2024-11-12 09:08:00|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1731402490000|2024-11-12 09:08:10|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1731402500000|2024-11-12 09:08:20|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7211.9|7196.9|0
1731402510000|2024-11-12 09:08:30|7214.9|7199.9|7217.4|7202.4|7217.4|7202.4|7214.9|7199.9|8
1731402520000|2024-11-12 09:08:40|7216.8|7201.8|7216.8|7201.8|7217.3|7202.3|7216.8|7201.8|9
1731402550000|2024-11-12 09:09:10|7216.3|7201.3|7216.8|7201.8|7216.9|7201.9|7215.9|7200.9|5
1731402620000|2024-11-12 09:10:20|7216.3|7201.3|7215.3|7200.3|7216.3|7201.3|7215.3|7200.3|0
1731402630000|2024-11-12 09:10:30|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731402720000|2024-11-12 09:12:00|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1731402760000|2024-11-12 09:12:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|3
1731402780000|2024-11-12 09:13:00|7215.4|7200.4|7215.3|7200.3|7215.4|7200.4|7215.3|7200.3|1
1731402800000|2024-11-12 09:13:20|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1731402810000|2024-11-12 09:13:30|7216.9|7201.9|7217.4|7202.4|7217.4|7202.4|7216.9|7201.9|1
1731402820000|2024-11-12 09:13:40|7216.4|7201.4|7217.4|7202.4|7217.4|7202.4|7216.4|7201.4|0
1731402860000|2024-11-12 09:14:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731402870000|2024-11-12 09:14:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731402900000|2024-11-12 09:15:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|1
1731402960000|2024-11-12 09:16:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731402970000|2024-11-12 09:16:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|3
1731402990000|2024-11-12 09:16:30|7220.3|7205.3|7218.9|7203.9|7220.3|7205.3|7217.9|7202.9|11
1731403060000|2024-11-12 09:17:40|7219.3|7204.3|7218.4|7203.4|7219.3|7204.3|7218.4|7203.4|0
1731403140000|2024-11-12 09:19:00|7218.9|7203.9|7218.9|7203.9|7219.4|7204.4|7218.9|7203.9|0
1731403160000|2024-11-12 09:19:20|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1731403170000|2024-11-12 09:19:30|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731403230000|2024-11-12 09:20:30|||||||||1
1731403240000|2024-11-12 09:20:40|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1731403260000|2024-11-12 09:21:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731403300000|2024-11-12 09:21:40|||||||||4
1731403320000|2024-11-12 09:22:00|7219.9|7204.9|7219.4|7204.4|7219.9|7204.9|7218.9|7203.9|2
1731403340000|2024-11-12 09:22:20|7218.9|7203.9|7217.9|7202.9|7218.9|7203.9|7217.9|7202.9|0
1731403360000|2024-11-12 09:22:40|||||||||1
1731403370000|2024-11-12 09:22:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731403380000|2024-11-12 09:23:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1731403390000|2024-11-12 09:23:10|||||||||2
1731403420000|2024-11-12 09:23:40|7218.9|7203.9|7218.4|7203.4|7218.9|7203.9|7218.4|7203.4|0
1731403440000|2024-11-12 09:24:00|7219|7204|7222.4|7207.4|7222.4|7207.4|7219|7204|1
1731403460000|2024-11-12 09:24:20|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7220.9|7205.9|0
1731403470000|2024-11-12 09:24:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1731403500000|2024-11-12 09:25:00|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1731403510000|2024-11-12 09:25:10|||||||||4
1731403520000|2024-11-12 09:25:20|7221.9|7206.9|7222.4|7207.4|7222.4|7207.4|7221.9|7206.9|0
1731403530000|2024-11-12 09:25:30|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7
1731403540000|2024-11-12 09:25:40|||||||||1
1731403550000|2024-11-12 09:25:50|7220.3|7205.3|7219.9|7204.9|7220.3|7205.3|7219.9|7204.9|0
1731403630000|2024-11-12 09:27:10|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|1
1731403660000|2024-11-12 09:27:40|7221.4|7206.4|7220.4|7205.4|7221.4|7206.4|7220.4|7205.4|0
1731403690000|2024-11-12 09:28:10|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1731403710000|2024-11-12 09:28:30|7220.4|7205.4|7220.9|7205.9|7220.9|7205.9|7220.4|7205.4|0
1731403720000|2024-11-12 09:28:40|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.4|7204.4|1
1731403760000|2024-11-12 09:29:20|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|1
1731403770000|2024-11-12 09:29:30|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731403780000|2024-11-12 09:29:40|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|12
1731403790000|2024-11-12 09:29:50|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7217.9|7202.9|1
1731403800000|2024-11-12 09:30:00|7217.9|7202.9|7216.9|7201.9|7217.9|7202.9|7216.9|7201.9|0
1731403810000|2024-11-12 09:30:10|7217.9|7202.9|7216.9|7201.9|7217.9|7202.9|7216.9|7201.9|0
1731403830000|2024-11-12 09:30:30|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731403920000|2024-11-12 09:32:00|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731403930000|2024-11-12 09:32:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731403980000|2024-11-12 09:33:00|7218.9|7203.9|7215.4|7200.4|7218.9|7203.9|7215.4|7200.4|2
1731404040000|2024-11-12 09:34:00|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731404120000|2024-11-12 09:35:20|||||||||4
1731404150000|2024-11-12 09:35:50|||||||||2
1731404160000|2024-11-12 09:36:00|7216.4|7201.4|7215.9|7200.9|7216.4|7201.4|7215.9|7200.9|0
1731404170000|2024-11-12 09:36:10|7216.4|7201.4|7217.9|7202.9|7217.9|7202.9|7216.4|7201.4|1
1731404180000|2024-11-12 09:36:20|7218.4|7203.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|5
1731404190000|2024-11-12 09:36:30|||||||||3
1731404200000|2024-11-12 09:36:40|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731404210000|2024-11-12 09:36:50|7218.4|7203.4|7218.4|7203.4|7218.9|7203.9|7218.4|7203.4|0
1731404220000|2024-11-12 09:37:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731404300000|2024-11-12 09:38:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1731404400000|2024-11-12 09:40:00|||||||||1
1731404490000|2024-11-12 09:41:30|7220.4|7205.4|7219.9|7204.9|7220.9|7205.9|7219.4|7204.4|1
1731404500000|2024-11-12 09:41:40|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1731404510000|2024-11-12 09:41:50|7219.3|7204.3|7217.9|7202.9|7219.3|7204.3|7217.9|7202.9|0
1731404520000|2024-11-12 09:42:00|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|4
1731404530000|2024-11-12 09:42:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1731404640000|2024-11-12 09:44:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731404650000|2024-11-12 09:44:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731404660000|2024-11-12 09:44:20|||||||||2
1731404680000|2024-11-12 09:44:40|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731404690000|2024-11-12 09:44:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7215.9|7200.9|0
1731404730000|2024-11-12 09:45:30|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|4
1731404800000|2024-11-12 09:46:40|7216.9|7201.9|7217.4|7202.4|7217.4|7202.4|7216.9|7201.9|0
1731404870000|2024-11-12 09:47:50|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731404890000|2024-11-12 09:48:10|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1731404900000|2024-11-12 09:48:20|7217.9|7202.9|7219|7204|7219|7204|7217.9|7202.9|2
1731404910000|2024-11-12 09:48:30|7220|7205|7219.5|7204.5|7221.4|7206.4|7219.5|7204.5|4
1731404930000|2024-11-12 09:48:50|||||||||4
1731404970000|2024-11-12 09:49:30|7220|7205|7221.4|7206.4|7221.4|7206.4|7220|7205|2
1731404980000|2024-11-12 09:49:40|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|7221.9|7206.9|0
1731404990000|2024-11-12 09:49:50|7221.5|7206.5|7221.4|7206.4|7221.5|7206.5|7221.4|7206.4|0
1731405000000|2024-11-12 09:50:00|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|2
1731405020000|2024-11-12 09:50:20|7221.4|7206.4|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|0
1731405050000|2024-11-12 09:50:50|7220.9|7205.9|7220.5|7205.5|7220.9|7205.9|7219.9|7204.9|2
1731405060000|2024-11-12 09:51:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|0
1731405080000|2024-11-12 09:51:20|||||||||1
1731405090000|2024-11-12 09:51:30|7221.4|7206.4|7221.9|7206.9|7221.9|7206.9|7221.4|7206.4|0
1731405100000|2024-11-12 09:51:40|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|0
1731405250000|2024-11-12 09:54:10|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|3
1731405260000|2024-11-12 09:54:20|7219.9|7204.9|7220|7205|7220.5|7205.5|7219.9|7204.9|2
1731405270000|2024-11-12 09:54:30|7220.5|7205.5|7220.4|7205.4|7220.5|7205.5|7220|7205|0
1731405280000|2024-11-12 09:54:40|7220|7205|7220|7205|7220|7205|7220|7205|0
1731405290000|2024-11-12 09:54:50|7218.4|7203.4|7218.5|7203.5|7218.5|7203.5|7218.4|7203.4|1
1731405300000|2024-11-12 09:55:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|2
1731405330000|2024-11-12 09:55:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1731405340000|2024-11-12 09:55:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1731405430000|2024-11-12 09:57:10|||||||||1
1731405470000|2024-11-12 09:57:50|7218.5|7203.5|7218.5|7203.5|7219|7204|7218.5|7203.5|5
1731405510000|2024-11-12 09:58:30|7219|7204|7220.5|7205.5|7222.4|7207.4|7218.5|7203.5|1
1731405520000|2024-11-12 09:58:40|7220|7205|7220|7205|7220|7205|7220|7205|0
1731405540000|2024-11-12 09:59:00|7220.5|7205.5|7220|7205|7220.5|7205.5|7220|7205|4
1731405560000|2024-11-12 09:59:20|7219|7204|7218.5|7203.5|7219|7204|7218.5|7203.5|0
1731405590000|2024-11-12 09:59:50|7219|7204|7219|7204|7219|7204|7219|7204|1
1731405620000|2024-11-12 10:00:20|7220|7205|7221.5|7206.5|7221.5|7206.5|7220|7205|1
1731405650000|2024-11-12 10:00:50|7221|7206|7222|7207|7222|7207|7221|7206|0
1731405670000|2024-11-12 10:01:10|||||||||2
1731405680000|2024-11-12 10:01:20|7221.9|7206.9|7221|7206|7221.9|7206.9|7221|7206|0
1731405690000|2024-11-12 10:01:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1731405730000|2024-11-12 10:02:10|7222|7207|7222.4|7207.4|7223.5|7208.5|7222|7207|1
1731405740000|2024-11-12 10:02:20|7221.5|7206.5|7221.4|7206.4|7221.5|7206.5|7221|7206|4
1731405750000|2024-11-12 10:02:30|7221|7206|7221.4|7206.4|7221.4|7206.4|7221|7206|1
1731405790000|2024-11-12 10:03:10|7220.9|7205.9|7221.5|7206.5|7221.5|7206.5|7220.9|7205.9|2
1731405810000|2024-11-12 10:03:30|||||||||2
1731405820000|2024-11-12 10:03:40|7222|7207|7222.5|7207.5|7222.9|7207.9|7222|7207|1
1731405840000|2024-11-12 10:04:00|7222.4|7207.4|7222.5|7207.5|7222.5|7207.5|7222|7207|0
1731405900000|2024-11-12 10:05:00|7223|7208|7223|7208|7223|7208|7223|7208|0
1731405910000|2024-11-12 10:05:10|||||||||1
1731405920000|2024-11-12 10:05:20|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1731405930000|2024-11-12 10:05:30|||||||||2
1731405950000|2024-11-12 10:05:50|||||||||13
1731405960000|2024-11-12 10:06:00|7222|7207|7223|7208|7223|7208|7222|7207|0
1731405980000|2024-11-12 10:06:20|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|3
1731406030000|2024-11-12 10:07:10|7223|7208|7223|7208|7223|7208|7222.9|7207.9|7
1731406040000|2024-11-12 10:07:20|7222.9|7207.9|7222.4|7207.4|7222.9|7207.9|7222.4|7207.4|7
1731406050000|2024-11-12 10:07:30|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|7221.4|7206.4|1
1731406060000|2024-11-12 10:07:40|7220.5|7205.5|7220.4|7205.4|7220.5|7205.5|7220.4|7205.4|1
1731406070000|2024-11-12 10:07:50|7220|7205|7219.9|7204.9|7220|7205|7219.9|7204.9|13
1731406080000|2024-11-12 10:08:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|4
1731406090000|2024-11-12 10:08:10|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|25
1731406100000|2024-11-12 10:08:20|||||||||19
1731406130000|2024-11-12 10:08:50|||||||||1
1731406150000|2024-11-12 10:09:10|7219.8|7204.8|7219.8|7204.8|7220.3|7205.3|7219.8|7204.8|1
1731406160000|2024-11-12 10:09:20|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|0
1731406170000|2024-11-12 10:09:30|||||||||1
1731406180000|2024-11-12 10:09:40|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|1
1731406190000|2024-11-12 10:09:50|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731406200000|2024-11-12 10:10:00|7217.3|7202.3|7217.3|7202.3|7217.8|7202.8|7217.3|7202.3|0
1731406210000|2024-11-12 10:10:10|7217.8|7202.8|7217.3|7202.3|7217.8|7202.8|7217.3|7202.3|0
1731406230000|2024-11-12 10:10:30|||||||||1
1731406250000|2024-11-12 10:10:50|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1731406260000|2024-11-12 10:11:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|2
1731406270000|2024-11-12 10:11:10|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731406280000|2024-11-12 10:11:20|||||||||1
1731406300000|2024-11-12 10:11:40|7216.7|7201.7|7218.7|7203.7|7218.7|7203.7|7216.7|7201.7|2
1731406310000|2024-11-12 10:11:50|7218.3|7203.3|7217.8|7202.8|7218.3|7203.3|7217.8|7202.8|2
1731406320000|2024-11-12 10:12:00|7217.3|7202.3|7216.3|7201.3|7217.3|7202.3|7216.3|7201.3|1
1731406330000|2024-11-12 10:12:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.3|7201.3|9
1731406340000|2024-11-12 10:12:20|||||||||5
1731406350000|2024-11-12 10:12:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731406370000|2024-11-12 10:12:50|||||||||1
1731406380000|2024-11-12 10:13:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731406400000|2024-11-12 10:13:20|||||||||1
1731406430000|2024-11-12 10:13:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731406450000|2024-11-12 10:14:10|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731406460000|2024-11-12 10:14:20|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731406480000|2024-11-12 10:14:40|||||||||1
1731406500000|2024-11-12 10:15:00|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|2
1731406510000|2024-11-12 10:15:10|7217.8|7202.8|7219.3|7204.3|7219.3|7204.3|7217.8|7202.8|0
1731406540000|2024-11-12 10:15:40|7218.3|7203.3|7217.3|7202.3|7218.3|7203.3|7217.3|7202.3|2
1731406560000|2024-11-12 10:16:00|||||||||4
1731406620000|2024-11-12 10:17:00|7216.8|7201.8|7217.3|7202.3|7217.3|7202.3|7216.8|7201.8|2
1731406670000|2024-11-12 10:17:50|||||||||1
1731406680000|2024-11-12 10:18:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1731406690000|2024-11-12 10:18:10|7217.3|7202.3|7217.8|7202.8|7217.8|7202.8|7217.3|7202.3|1
1731406700000|2024-11-12 10:18:20|7217.3|7202.3|7217.9|7202.9|7217.9|7202.9|7217.3|7202.3|0
1731406710000|2024-11-12 10:18:30|7218.3|7203.3|7220.3|7205.3|7220.3|7205.3|7218.3|7203.3|0
1731406720000|2024-11-12 10:18:40|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.3|7205.3|0
1731406730000|2024-11-12 10:18:50|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1731406740000|2024-11-12 10:19:00|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1731406760000|2024-11-12 10:19:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|5
1731406780000|2024-11-12 10:19:40|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1731406790000|2024-11-12 10:19:50|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1731406810000|2024-11-12 10:20:10|||||||||1
1731406820000|2024-11-12 10:20:20|7218.4|7203.4|7218.8|7203.8|7218.9|7203.9|7218.4|7203.4|0
1731406830000|2024-11-12 10:20:30|7218.3|7203.3|7217.9|7202.9|7218.8|7203.8|7217.9|7202.9|1
1731406840000|2024-11-12 10:20:40|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1731406900000|2024-11-12 10:21:40|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1731406940000|2024-11-12 10:22:20|7216.9|7201.9|7217.8|7202.8|7217.8|7202.8|7216.9|7201.9|3
1731406950000|2024-11-12 10:22:30|7217.3|7202.3|7219.8|7204.8|7219.8|7204.8|7217.3|7202.3|1
1731406960000|2024-11-12 10:22:40|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|4
1731406970000|2024-11-12 10:22:50|7217.8|7202.8|7217.3|7202.3|7217.8|7202.8|7217.3|7202.3|7
1731406980000|2024-11-12 10:23:00|||||||||1
1731407000000|2024-11-12 10:23:20|7216.8|7201.8|7217.3|7202.3|7217.3|7202.3|7216.8|7201.8|8
1731407020000|2024-11-12 10:23:40|||||||||16
1731407120000|2024-11-12 10:25:20|7216.3|7201.3|7215.8|7200.8|7216.3|7201.3|7215.8|7200.8|0
1731407130000|2024-11-12 10:25:30|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7214.8|7199.8|1
1731407140000|2024-11-12 10:25:40|||||||||1
1731407160000|2024-11-12 10:26:00|||||||||1
1731407180000|2024-11-12 10:26:20|||||||||11
1731407200000|2024-11-12 10:26:40|||||||||1
1731407270000|2024-11-12 10:27:50|7215.4|7200.4|7217.8|7202.8|7217.8|7202.8|7215.4|7200.4|4
1731407280000|2024-11-12 10:28:00|7217.3|7202.3|7219.3|7204.3|7219.3|7204.3|7217.3|7202.3|0
1731407290000|2024-11-12 10:28:10|7219.8|7204.8|7217.8|7202.8|7219.8|7204.8|7217.8|7202.8|1
1731407300000|2024-11-12 10:28:20|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731407320000|2024-11-12 10:28:40|7216.8|7201.8|7216.3|7201.3|7216.8|7201.8|7216.3|7201.3|0
1731407330000|2024-11-12 10:28:50|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731407340000|2024-11-12 10:29:00|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731407400000|2024-11-12 10:30:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731407410000|2024-11-12 10:30:10|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731407430000|2024-11-12 10:30:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731407450000|2024-11-12 10:30:50|||||||||2
1731407480000|2024-11-12 10:31:20|||||||||1
1731407510000|2024-11-12 10:31:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731407520000|2024-11-12 10:32:00|||||||||1
1731407530000|2024-11-12 10:32:10|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1731407560000|2024-11-12 10:32:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731407580000|2024-11-12 10:33:00|||||||||5
1731407610000|2024-11-12 10:33:30|||||||||4
1731407620000|2024-11-12 10:33:40|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1731407630000|2024-11-12 10:33:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|1
1731407650000|2024-11-12 10:34:10|7215.3|7200.3|7215.3|7200.3|7217.3|7202.3|7215.3|7200.3|1
1731407660000|2024-11-12 10:34:20|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|2
1731407680000|2024-11-12 10:34:40|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|2
1731407690000|2024-11-12 10:34:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731407710000|2024-11-12 10:35:10|7216.3|7201.3|7215.9|7200.9|7216.3|7201.3|7215.8|7200.8|3
1731407730000|2024-11-12 10:35:30|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1731407780000|2024-11-12 10:36:20|||||||||1
1731407800000|2024-11-12 10:36:40|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|0
1731407850000|2024-11-12 10:37:30|7216.9|7201.9|7218.9|7203.9|7220.4|7205.4|7216.9|7201.9|1
1731407860000|2024-11-12 10:37:40|7218.4|7203.4|7219.8|7204.8|7219.8|7204.8|7218.3|7203.3|6
1731407870000|2024-11-12 10:37:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731407900000|2024-11-12 10:38:20|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1731407940000|2024-11-12 10:39:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1731407960000|2024-11-12 10:39:20|7219.4|7204.4|7220.3|7205.3|7220.3|7205.3|7219.4|7204.4|0
1731407990000|2024-11-12 10:39:50|7218.4|7203.4|7218.3|7203.3|7218.4|7203.4|7218.3|7203.3|0
1731408020000|2024-11-12 10:40:20|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1731408080000|2024-11-12 10:41:20|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1731408090000|2024-11-12 10:41:30|||||||||7
1731408110000|2024-11-12 10:41:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|1
1731408140000|2024-11-12 10:42:20|||||||||1
1731408150000|2024-11-12 10:42:30|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1731408180000|2024-11-12 10:43:00|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|0
1731408190000|2024-11-12 10:43:10|7216.3|7201.3|7216.8|7201.8|7217.3|7202.3|7216.3|7201.3|1
1731408200000|2024-11-12 10:43:20|7216.4|7201.4|7216.8|7201.8|7216.8|7201.8|7216.4|7201.4|0
1731408210000|2024-11-12 10:43:30|7216.7|7201.7|7213.3|7198.3|7216.7|7201.7|7213.3|7198.3|11
1731408220000|2024-11-12 10:43:40|7211.9|7196.9|7209.8|7194.8|7211.9|7196.9|7209.8|7194.8|1
1731408230000|2024-11-12 10:43:50|7208.4|7193.4|7209.8|7194.8|7209.8|7194.8|7208.4|7193.4|1
1731408240000|2024-11-12 10:44:00|7209.9|7194.9|7212.3|7197.3|7212.3|7197.3|7209.9|7194.9|1
1731408250000|2024-11-12 10:44:10|7213.3|7198.3|7212.3|7197.3|7213.8|7198.8|7211.8|7196.8|0
1731408260000|2024-11-12 10:44:20|7211.8|7196.8|7210.8|7195.8|7211.8|7196.8|7210.8|7195.8|1
1731408280000|2024-11-12 10:44:40|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|1
1731408290000|2024-11-12 10:44:50|7209.9|7194.9|7211.4|7196.4|7211.4|7196.4|7209.9|7194.9|0
1731408300000|2024-11-12 10:45:00|7212.3|7197.3|7211.8|7196.8|7212.3|7197.3|7211.8|7196.8|1
1731408320000|2024-11-12 10:45:20|7211.9|7196.9|7211.9|7196.9|7212.8|7197.8|7211.9|7196.9|1
1731408330000|2024-11-12 10:45:30|7212.3|7197.3|7212.9|7197.9|7212.9|7197.9|7211.8|7196.8|0
1731408340000|2024-11-12 10:45:40|7213.9|7198.9|7216.3|7201.3|7217.3|7202.3|7213.9|7198.9|1
1731408350000|2024-11-12 10:45:50|7215.3|7200.3|7215.8|7200.8|7215.9|7200.9|7215.3|7200.3|2
1731408370000|2024-11-12 10:46:10|7215.3|7200.3|7213.8|7198.8|7215.3|7200.3|7213.8|7198.8|0
1731408380000|2024-11-12 10:46:20|||||||||1
1731408390000|2024-11-12 10:46:30|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1731408400000|2024-11-12 10:46:40|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|2
1731408420000|2024-11-12 10:47:00|||||||||1
1731408450000|2024-11-12 10:47:30|||||||||1
1731408470000|2024-11-12 10:47:50|||||||||1
1731408480000|2024-11-12 10:48:00|7213.8|7198.8|7214.9|7199.9|7214.9|7199.9|7213.8|7198.8|3
1731408510000|2024-11-12 10:48:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|2
1731408530000|2024-11-12 10:48:50|7213.9|7198.9|7213.4|7198.4|7213.9|7198.9|7213.4|7198.4|0
1731408600000|2024-11-12 10:50:00|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|4
1731408660000|2024-11-12 10:51:00|7212.9|7197.9|7212.3|7197.3|7212.9|7197.9|7212.3|7197.3|0
1731408670000|2024-11-12 10:51:10|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1731408690000|2024-11-12 10:51:30|7211.4|7196.4|7210.9|7195.9|7211.4|7196.4|7210.9|7195.9|0
1731408700000|2024-11-12 10:51:40|7211.8|7196.8|7211.9|7196.9|7211.9|7196.9|7211.8|7196.8|1
1731408720000|2024-11-12 10:52:00|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|2
1731408740000|2024-11-12 10:52:20|||||||||1
1731408750000|2024-11-12 10:52:30|||||||||1
1731408800000|2024-11-12 10:53:20|||||||||5
1731408830000|2024-11-12 10:53:50|||||||||1
1731408850000|2024-11-12 10:54:10|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|16
1731408920000|2024-11-12 10:55:20|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|0
1731408930000|2024-11-12 10:55:30|7211.9|7196.9|7211.3|7196.3|7211.9|7196.9|7211.3|7196.3|1
1731408950000|2024-11-12 10:55:50|||||||||1
1731408960000|2024-11-12 10:56:00|7211.8|7196.8|7212.9|7197.9|7212.9|7197.9|7211.8|7196.8|2
1731408970000|2024-11-12 10:56:10|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731408980000|2024-11-12 10:56:20|||||||||1
1731409000000|2024-11-12 10:56:40|||||||||1
1731409030000|2024-11-12 10:57:10|7213.8|7198.8|7214.8|7199.8|7214.8|7199.8|7213.8|7198.8|1
1731409040000|2024-11-12 10:57:20|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1731409080000|2024-11-12 10:58:00|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1731409100000|2024-11-12 10:58:20|||||||||4
1731409130000|2024-11-12 10:58:50|||||||||3
1731409140000|2024-11-12 10:59:00|||||||||2
1731409200000|2024-11-12 11:00:00|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|1
1731409250000|2024-11-12 11:00:50|||||||||2
1731409270000|2024-11-12 11:01:10|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1731409300000|2024-11-12 11:01:40|7213.9|7198.9|7216.4|7201.4|7216.8|7201.8|7213.9|7198.9|14
1731409310000|2024-11-12 11:01:50|7217.3|7202.3|7215.8|7200.8|7217.3|7202.3|7215.8|7200.8|0
1731409320000|2024-11-12 11:02:00|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|0
1731409350000|2024-11-12 11:02:30|||||||||1
1731409370000|2024-11-12 11:02:50|7213.9|7198.9|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|8
1731409400000|2024-11-12 11:03:20|||||||||1
1731409450000|2024-11-12 11:04:10|||||||||1
1731409500000|2024-11-12 11:05:00|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1731409510000|2024-11-12 11:05:10|||||||||1
1731409520000|2024-11-12 11:05:20|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1731409570000|2024-11-12 11:06:10|||||||||2
1731409580000|2024-11-12 11:06:20|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1731409620000|2024-11-12 11:07:00|7213.3|7198.3|7213.4|7198.4|7213.4|7198.4|7213.3|7198.3|7
1731409640000|2024-11-12 11:07:20|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1731409660000|2024-11-12 11:07:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|1
1731409670000|2024-11-12 11:07:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|1
1731409680000|2024-11-12 11:08:00|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|0
1731409690000|2024-11-12 11:08:10|7213.4|7198.4|7213.9|7198.9|7213.9|7198.9|7213.4|7198.4|0
1731409700000|2024-11-12 11:08:20|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|3
1731409710000|2024-11-12 11:08:30|||||||||1
1731409720000|2024-11-12 11:08:40|||||||||1
1731409740000|2024-11-12 11:09:00|||||||||1
1731409750000|2024-11-12 11:09:10|7213.9|7198.9|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|3
1731409800000|2024-11-12 11:10:00|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731409810000|2024-11-12 11:10:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731409820000|2024-11-12 11:10:20|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|4
1731409870000|2024-11-12 11:11:10|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|1
1731409880000|2024-11-12 11:11:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731409910000|2024-11-12 11:11:50|||||||||1
1731409920000|2024-11-12 11:12:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731409930000|2024-11-12 11:12:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731409950000|2024-11-12 11:12:30|||||||||1
1731409970000|2024-11-12 11:12:50|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|1
1731409980000|2024-11-12 11:13:00|||||||||3
1731409990000|2024-11-12 11:13:10|||||||||1
1731410000000|2024-11-12 11:13:20|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|6
1731410040000|2024-11-12 11:14:00|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1731410070000|2024-11-12 11:14:30|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1731410080000|2024-11-12 11:14:40|||||||||1
1731410090000|2024-11-12 11:14:50|||||||||1
1731410120000|2024-11-12 11:15:20|||||||||1
1731410150000|2024-11-12 11:15:50|||||||||1
1731410180000|2024-11-12 11:16:20|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|1
1731410190000|2024-11-12 11:16:30|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|1
1731410240000|2024-11-12 11:17:20|7215.8|7200.8|7215.4|7200.4|7215.8|7200.8|7215.4|7200.4|1
1731410250000|2024-11-12 11:17:30|7216.3|7201.3|7216.4|7201.4|7216.4|7201.4|7216.3|7201.3|5
1731410270000|2024-11-12 11:17:50|7218.4|7203.4|7218.4|7203.4|7218.9|7203.9|7218.4|7203.4|0
1731410280000|2024-11-12 11:18:00|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|1
1731410300000|2024-11-12 11:18:20|7220.4|7205.4|7218.9|7203.9|7220.4|7205.4|7218.4|7203.4|1
1731410330000|2024-11-12 11:18:50|||||||||1
1731410340000|2024-11-12 11:19:00|7218.4|7203.4|7218.9|7203.9|7218.9|7203.9|7218.4|7203.4|0
1731410360000|2024-11-12 11:19:20|||||||||4
1731410370000|2024-11-12 11:19:30|||||||||1
1731410380000|2024-11-12 11:19:40|||||||||1
1731410390000|2024-11-12 11:19:50|||||||||1
1731410410000|2024-11-12 11:20:10|||||||||1
1731410420000|2024-11-12 11:20:20|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|3
1731410430000|2024-11-12 11:20:30|7218.4|7203.4|7218.9|7203.9|7219.4|7204.4|7218.4|7203.4|4
1731410440000|2024-11-12 11:20:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1731410450000|2024-11-12 11:20:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1731410460000|2024-11-12 11:21:00|||||||||1
1731410470000|2024-11-12 11:21:10|7219.4|7204.4|7217.9|7202.9|7219.4|7204.4|7217.9|7202.9|0
1731410480000|2024-11-12 11:21:20|||||||||1
1731410490000|2024-11-12 11:21:30|7217.4|7202.4|7217.9|7202.9|7217.9|7202.9|7217.4|7202.4|1
1731410500000|2024-11-12 11:21:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1731410510000|2024-11-12 11:21:50|||||||||2
1731410630000|2024-11-12 11:23:50|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|5
1731410730000|2024-11-12 11:25:30|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731410740000|2024-11-12 11:25:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|4
1731410760000|2024-11-12 11:26:00|||||||||2
1731410770000|2024-11-12 11:26:10|||||||||1
1731410790000|2024-11-12 11:26:30|7216.9|7201.9|7216.4|7201.4|7217.4|7202.4|7215.4|7200.4|2
1731410810000|2024-11-12 11:26:50|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|1
1731410840000|2024-11-12 11:27:20|||||||||5
1731410850000|2024-11-12 11:27:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1731410860000|2024-11-12 11:27:40|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|7214.9|7199.9|1
1731410870000|2024-11-12 11:27:50|||||||||1
1731410880000|2024-11-12 11:28:00|||||||||5
1731410910000|2024-11-12 11:28:30|||||||||1
1731410940000|2024-11-12 11:29:00|||||||||1
1731410980000|2024-11-12 11:29:40|7215|7200|7215|7200|7215|7200|7215|7200|0
1731410990000|2024-11-12 11:29:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1731411000000|2024-11-12 11:30:00|7217.9|7202.9|7219.4|7204.4|7219.4|7204.4|7217.9|7202.9|0
1731411010000|2024-11-12 11:30:10|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|2
1731411030000|2024-11-12 11:30:30|7219.4|7204.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|0
1731411040000|2024-11-12 11:30:40|7217.9|7202.9|7216.5|7201.5|7217.9|7202.9|7216.4|7201.4|4
1731411060000|2024-11-12 11:31:00|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|1
1731411090000|2024-11-12 11:31:30|||||||||2
1731411120000|2024-11-12 11:32:00|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731411130000|2024-11-12 11:32:10|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|7216.9|7201.9|0
1731411150000|2024-11-12 11:32:30|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1731411160000|2024-11-12 11:32:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1731411170000|2024-11-12 11:32:50|7217.5|7202.5|7221.4|7206.4|7221.4|7206.4|7217.5|7202.5|1
1731411180000|2024-11-12 11:33:00|7220.4|7205.4|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|1
1731411190000|2024-11-12 11:33:10|7219.4|7204.4|7216.9|7201.9|7219.4|7204.4|7216.4|7201.4|3
1731411200000|2024-11-12 11:33:20|7217|7202|7218.4|7203.4|7218.4|7203.4|7217|7202|2
1731411210000|2024-11-12 11:33:30|7218.5|7203.5|7219.4|7204.4|7219.4|7204.4|7218.5|7203.5|1
1731411220000|2024-11-12 11:33:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1731411230000|2024-11-12 11:33:50|7218.9|7203.9|7218.4|7203.4|7218.9|7203.9|7218.4|7203.4|1
1731411240000|2024-11-12 11:34:00|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|1
1731411250000|2024-11-12 11:34:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1731411270000|2024-11-12 11:34:30|7217|7202|7216.5|7201.5|7217.5|7202.5|7216.5|7201.5|0
1731411340000|2024-11-12 11:35:40|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1731411370000|2024-11-12 11:36:10|||||||||1
1731411380000|2024-11-12 11:36:20|7216.5|7201.5|7217.9|7202.9|7217.9|7202.9|7216.5|7201.5|1
1731411390000|2024-11-12 11:36:30|||||||||1
1731411400000|2024-11-12 11:36:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|1
1731411430000|2024-11-12 11:37:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1731411450000|2024-11-12 11:37:30|7218|7203|7218.4|7203.4|7218.4|7203.4|7218|7203|0
1731411470000|2024-11-12 11:37:50|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|0
1731411480000|2024-11-12 11:38:00|7219|7204|7219.4|7204.4|7219.4|7204.4|7219|7204|0
1731411490000|2024-11-12 11:38:10|7219.5|7204.5|7220.4|7205.4|7220.4|7205.4|7219.5|7204.5|1
1731411510000|2024-11-12 11:38:30|7219.4|7204.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|0
1731411570000|2024-11-12 11:39:30|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1731411590000|2024-11-12 11:39:50|7218|7203|7218.5|7203.5|7218.5|7203.5|7218|7203|7
1731411610000|2024-11-12 11:40:10|7218|7203|7218|7203|7218|7203|7218|7203|0
1731411630000|2024-11-12 11:40:30|||||||||1
1731411640000|2024-11-12 11:40:40|7219.4|7204.4|7218.5|7203.5|7219.4|7204.4|7218.5|7203.5|0
1731411670000|2024-11-12 11:41:10|7218|7203|7218|7203|7218|7203|7218|7203|1
1731411690000|2024-11-12 11:41:30|||||||||1
1731411730000|2024-11-12 11:42:10|7216.5|7201.5|7218|7203|7218|7203|7216.5|7201.5|0
1731411750000|2024-11-12 11:42:30|7217|7202|7216.5|7201.5|7217|7202|7216.5|7201.5|2
1731411760000|2024-11-12 11:42:40|7216|7201|7216|7201|7216|7201|7216|7201|1
1731411770000|2024-11-12 11:42:50|7216.5|7201.5|7217|7202|7217|7202|7216.5|7201.5|3
1731411780000|2024-11-12 11:43:00|||||||||1
1731411790000|2024-11-12 11:43:10|||||||||1
1731411800000|2024-11-12 11:43:20|7218.5|7203.5|7218.5|7203.5|7219.5|7204.5|7218.5|7203.5|0
1731411810000|2024-11-12 11:43:30|7219|7204|7219.5|7204.5|7219.5|7204.5|7218.5|7203.5|0
1731411820000|2024-11-12 11:43:40|7218|7203|7218|7203|7218|7203|7218|7203|0
1731411830000|2024-11-12 11:43:50|7219|7204|7219|7204|7219.5|7204.5|7219|7204|7
1731411840000|2024-11-12 11:44:00|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|1
1731411850000|2024-11-12 11:44:10|7219|7204|7219.5|7204.5|7219.5|7204.5|7219|7204|1
1731411870000|2024-11-12 11:44:30|7220|7205|7220|7205|7220|7205|7219.5|7204.5|1
1731411880000|2024-11-12 11:44:40|7219|7204|7219|7204|7219|7204|7219|7204|1
1731411890000|2024-11-12 11:44:50|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|7218.5|7203.5|1
1731411900000|2024-11-12 11:45:00|||||||||1
1731411910000|2024-11-12 11:45:10|||||||||1
1731411920000|2024-11-12 11:45:20|||||||||1
1731411930000|2024-11-12 11:45:30|||||||||1
1731412020000|2024-11-12 11:47:00|||||||||1
1731412060000|2024-11-12 11:47:40|||||||||1
1731412170000|2024-11-12 11:49:30|7218.6|7203.6|7219.5|7204.5|7220|7205|7218.6|7203.6|6
1731412190000|2024-11-12 11:49:50|7218.5|7203.5|7217.5|7202.5|7218.5|7203.5|7217.5|7202.5|0
1731412220000|2024-11-12 11:50:20|7217|7202|7216.5|7201.5|7217|7202|7216.5|7201.5|0
1731412230000|2024-11-12 11:50:30|||||||||6
1731412240000|2024-11-12 11:50:40|7216.6|7201.6|7217.6|7202.6|7217.6|7202.6|7216.6|7201.6|1
1731412270000|2024-11-12 11:51:10|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731412280000|2024-11-12 11:51:20|7219.1|7204.1|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|0
1731412290000|2024-11-12 11:51:30|7219|7204|7218.1|7203.1|7219|7204|7218.1|7203.1|0
1731412300000|2024-11-12 11:51:40|7217.6|7202.6|7218.1|7203.1|7218.1|7203.1|7217.6|7202.6|1
1731412370000|2024-11-12 11:52:50|7218.5|7203.5|7218.6|7203.6|7218.6|7203.6|7218.1|7203.1|12
1731412380000|2024-11-12 11:53:00|7218.1|7203.1|7221.1|7206.1|7221.1|7206.1|7218.1|7203.1|2
1731412390000|2024-11-12 11:53:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1731412400000|2024-11-12 11:53:20|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|0
1731412410000|2024-11-12 11:53:30|7219.1|7204.1|7219.6|7204.6|7219.6|7204.6|7219.1|7204.1|4
1731412420000|2024-11-12 11:53:40|||||||||4
1731412430000|2024-11-12 11:53:50|7219.1|7204.1|7219.1|7204.1|7219.6|7204.6|7219.1|7204.1|2
1731412440000|2024-11-12 11:54:00|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|1
1731412460000|2024-11-12 11:54:20|||||||||1
1731412480000|2024-11-12 11:54:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731412490000|2024-11-12 11:54:50|7222.1|7207.1|7221.1|7206.1|7223.1|7208.1|7220.6|7205.6|1
1731412500000|2024-11-12 11:55:00|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|1
1731412510000|2024-11-12 11:55:10|7219.6|7204.6|7220.1|7205.1|7220.1|7205.1|7219.6|7204.6|1
1731412530000|2024-11-12 11:55:30|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731412550000|2024-11-12 11:55:50|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|3
1731412570000|2024-11-12 11:56:10|7218.6|7203.6|7219.1|7204.1|7219.1|7204.1|7218.6|7203.6|0
1731412590000|2024-11-12 11:56:30|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|0
1731412670000|2024-11-12 11:57:50|7219.7|7204.7|7220.6|7205.6|7222.1|7207.1|7219.7|7204.7|0
1731412680000|2024-11-12 11:58:00|7221.6|7206.6|7221.6|7206.6|7222.1|7207.1|7221.1|7206.1|0
1731412690000|2024-11-12 11:58:10|7221.1|7206.1|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|0
1731412710000|2024-11-12 11:58:30|7221.1|7206.1|7221.1|7206.1|7221.6|7206.6|7221.1|7206.1|0
1731412720000|2024-11-12 11:58:40|7221.6|7206.6|7219.6|7204.6|7221.6|7206.6|7219.6|7204.6|0
1731412730000|2024-11-12 11:58:50|7219.7|7204.7|7220.1|7205.1|7220.1|7205.1|7219.6|7204.6|0
1731412740000|2024-11-12 11:59:00|7219.6|7204.6|7219.7|7204.7|7219.7|7204.7|7219.6|7204.6|0
1731412750000|2024-11-12 11:59:10|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1731412790000|2024-11-12 11:59:50|7219.6|7204.6|7219.2|7204.2|7220.1|7205.1|7219.2|7204.2|0
1731412800000|2024-11-12 12:00:00|||||||||1
1731412810000|2024-11-12 12:00:10|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1731412830000|2024-11-12 12:00:30|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1731412840000|2024-11-12 12:00:40|7220.6|7205.6|7220.2|7205.2|7220.6|7205.6|7220.2|7205.2|1
1731412860000|2024-11-12 12:01:00|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|7220.6|7205.6|0
1731412870000|2024-11-12 12:01:10|7220.2|7205.2|7220.6|7205.6|7220.6|7205.6|7220.2|7205.2|8
1731412880000|2024-11-12 12:01:20|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7219.7|7204.7|1
1731412930000|2024-11-12 12:02:10|7220.7|7205.7|7220.6|7205.6|7220.7|7205.7|7220.6|7205.6|4
1731412980000|2024-11-12 12:03:00|||||||||1
1731412990000|2024-11-12 12:03:10|7221.7|7206.7|7220.2|7205.2|7223.7|7208.7|7220.2|7205.2|3
1731413010000|2024-11-12 12:03:30|7220.7|7205.7|7219.7|7204.7|7220.7|7205.7|7219.7|7204.7|4
1731413020000|2024-11-12 12:03:40|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7220.2|7205.2|1
1731413030000|2024-11-12 12:03:50|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1731413040000|2024-11-12 12:04:00|7221.2|7206.2|7222.7|7207.7|7223.7|7208.7|7220.7|7205.7|3
1731413050000|2024-11-12 12:04:10|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|2
1731413060000|2024-11-12 12:04:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|5
1731413070000|2024-11-12 12:04:30|7221.2|7206.2|7220.7|7205.7|7221.2|7206.2|7220.7|7205.7|0
1731413080000|2024-11-12 12:04:40|7220.2|7205.2|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|16
1731413100000|2024-11-12 12:05:00|7220.2|7205.2|7219.2|7204.2|7220.2|7205.2|7219.2|7204.2|1
1731413110000|2024-11-12 12:05:10|7219.1|7204.1|7218.6|7203.6|7219.1|7204.1|7218.6|7203.6|0
1731413140000|2024-11-12 12:05:40|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7216.6|7201.6|0
1731413150000|2024-11-12 12:05:50|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|0
1731413160000|2024-11-12 12:06:00|7216.6|7201.6|7216.7|7201.7|7216.7|7201.7|7216.6|7201.6|8
1731413170000|2024-11-12 12:06:10|7217.2|7202.2|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|0
1731413180000|2024-11-12 12:06:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1731413190000|2024-11-12 12:06:30|7217.2|7202.2|7218.2|7203.2|7218.2|7203.2|7217.2|7202.2|1
1731413200000|2024-11-12 12:06:40|7218.6|7203.6|7217.7|7202.7|7219.2|7204.2|7217.7|7202.7|1
1731413210000|2024-11-12 12:06:50|7218.2|7203.2|7218.6|7203.6|7218.7|7203.7|7218.2|7203.2|0
1731413220000|2024-11-12 12:07:00|7218.2|7203.2|7217.6|7202.6|7219.1|7204.1|7216.7|7201.7|0
1731413230000|2024-11-12 12:07:10|7217.2|7202.2|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|0
1731413240000|2024-11-12 12:07:20|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1731413250000|2024-11-12 12:07:30|7217.1|7202.1|7217.2|7202.2|7217.2|7202.2|7216.7|7201.7|0
1731413260000|2024-11-12 12:07:40|7217.1|7202.1|7217.6|7202.6|7217.6|7202.6|7217.1|7202.1|0
1731413270000|2024-11-12 12:07:50|||||||||4
1731413290000|2024-11-12 12:08:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1731413340000|2024-11-12 12:09:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1731413390000|2024-11-12 12:09:50|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|0
1731413400000|2024-11-12 12:10:00|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1731413450000|2024-11-12 12:10:50|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|0
1731413520000|2024-11-12 12:12:00|7218.1|7203.1|7217.2|7202.2|7218.6|7203.6|7217.2|7202.2|4
1731413530000|2024-11-12 12:12:10|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|0
1731413540000|2024-11-12 12:12:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1731413560000|2024-11-12 12:12:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1731413600000|2024-11-12 12:13:20|||||||||2
1731413620000|2024-11-12 12:13:40|||||||||2
1731413680000|2024-11-12 12:14:40|||||||||4
1731413690000|2024-11-12 12:14:50|||||||||1
1731413710000|2024-11-12 12:15:10|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1731413720000|2024-11-12 12:15:20|7217.7|7202.7|7217.6|7202.6|7217.7|7202.7|7217.6|7202.6|11
1731413730000|2024-11-12 12:15:30|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|1
1731413770000|2024-11-12 12:16:10|||||||||2
1731413780000|2024-11-12 12:16:20|||||||||1
1731413830000|2024-11-12 12:17:10|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|0
1731413880000|2024-11-12 12:18:00|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|1
1731413920000|2024-11-12 12:18:40|7215.7|7200.7|7217.2|7202.2|7217.7|7202.7|7215.7|7200.7|0
1731413930000|2024-11-12 12:18:50|7216.2|7201.2|7215.2|7200.2|7216.2|7201.2|7215.2|7200.2|0
1731413940000|2024-11-12 12:19:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1731413950000|2024-11-12 12:19:10|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|0
1731413960000|2024-11-12 12:19:20|7215.1|7200.1|7214.2|7199.2|7215.1|7200.1|7214.2|7199.2|0
1731413970000|2024-11-12 12:19:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|0
1731413980000|2024-11-12 12:19:40|7214.2|7199.2|7213.7|7198.7|7214.2|7199.2|7213.7|7198.7|0
1731413990000|2024-11-12 12:19:50|7214.2|7199.2|7216.7|7201.7|7216.7|7201.7|7214.2|7199.2|1
1731414000000|2024-11-12 12:20:00|7217.2|7202.2|7215.7|7200.7|7217.2|7202.2|7215.7|7200.7|0
1731414010000|2024-11-12 12:20:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1731414040000|2024-11-12 12:20:40|7216.6|7201.6|7216.2|7201.2|7216.6|7201.6|7216.2|7201.2|0
1731414050000|2024-11-12 12:20:50|7216.1|7201.1|7215.2|7200.2|7216.1|7201.1|7214.2|7199.2|0
1731414060000|2024-11-12 12:21:00|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|2
1731414070000|2024-11-12 12:21:10|7216.2|7201.2|7217.2|7202.2|7217.7|7202.7|7215.7|7200.7|1
1731414080000|2024-11-12 12:21:20|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1731414090000|2024-11-12 12:21:30|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|4
1731414100000|2024-11-12 12:21:40|7214.6|7199.6|7214.2|7199.2|7214.6|7199.6|7214.2|7199.2|1
1731414150000|2024-11-12 12:22:30|||||||||2
1731414170000|2024-11-12 12:22:50|||||||||1
1731414190000|2024-11-12 12:23:10|||||||||1
1731414210000|2024-11-12 12:23:30|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|1
1731414220000|2024-11-12 12:23:40|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731414230000|2024-11-12 12:23:50|||||||||1
1731414240000|2024-11-12 12:24:00|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|1
1731414250000|2024-11-12 12:24:10|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1731414280000|2024-11-12 12:24:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|2
1731414290000|2024-11-12 12:24:50|||||||||4
1731414320000|2024-11-12 12:25:20|||||||||8
1731414330000|2024-11-12 12:25:30|||||||||1
1731414340000|2024-11-12 12:25:40|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|12
1731414350000|2024-11-12 12:25:50|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|0
1731414360000|2024-11-12 12:26:00|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|0
1731414370000|2024-11-12 12:26:10|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|5
1731414380000|2024-11-12 12:26:20|||||||||2
1731414390000|2024-11-12 12:26:30|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|5
1731414400000|2024-11-12 12:26:40|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1731414410000|2024-11-12 12:26:50|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1731414460000|2024-11-12 12:27:40|7213.6|7198.6|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|0
1731414480000|2024-11-12 12:28:00|7213.6|7198.6|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|1
1731414490000|2024-11-12 12:28:10|7213.2|7198.2|7213.2|7198.2|7213.6|7198.6|7213.2|7198.2|0
1731414510000|2024-11-12 12:28:30|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|0
1731414530000|2024-11-12 12:28:50|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1731414540000|2024-11-12 12:29:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.2|7198.2|0
1731414550000|2024-11-12 12:29:10|7212.7|7197.7|7213.7|7198.7|7213.7|7198.7|7212.7|7197.7|0
1731414560000|2024-11-12 12:29:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731414570000|2024-11-12 12:29:30|7214.6|7199.6|7213.7|7198.7|7214.6|7199.6|7213.7|7198.7|0
1731414580000|2024-11-12 12:29:40|7213.6|7198.6|7212.7|7197.7|7213.6|7198.6|7212.7|7197.7|0
1731414600000|2024-11-12 12:30:00|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|2
1731414610000|2024-11-12 12:30:10|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.7|7197.7|0
1731414620000|2024-11-12 12:30:20|7213.2|7198.2|7213.7|7198.7|7213.7|7198.7|7212.7|7197.7|10
1731414630000|2024-11-12 12:30:30|||||||||3
1731414660000|2024-11-12 12:31:00|7214.2|7199.2|7213.2|7198.2|7215.2|7200.2|7213.2|7198.2|9
1731414690000|2024-11-12 12:31:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1731414700000|2024-11-12 12:31:40|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1731414750000|2024-11-12 12:32:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1731414770000|2024-11-12 12:32:50|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1731414800000|2024-11-12 12:33:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1731414850000|2024-11-12 12:34:10|||||||||1
1731414860000|2024-11-12 12:34:20|||||||||3
1731414870000|2024-11-12 12:34:30|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|6
1731414880000|2024-11-12 12:34:40|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1731414950000|2024-11-12 12:35:50|7211.6|7196.6|7209.7|7194.7|7211.6|7196.6|7209.7|7194.7|3
1731414960000|2024-11-12 12:36:00|||||||||1
1731414990000|2024-11-12 12:36:30|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|1
1731415000000|2024-11-12 12:36:40|7211.2|7196.2|7213.7|7198.7|7213.7|7198.7|7211.2|7196.2|2
1731415010000|2024-11-12 12:36:50|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1731415020000|2024-11-12 12:37:00|7212.6|7197.6|7211.2|7196.2|7212.6|7197.6|7210.7|7195.7|1
1731415050000|2024-11-12 12:37:30|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1731415100000|2024-11-12 12:38:20|7211.2|7196.2|7210.7|7195.7|7211.2|7196.2|7210.7|7195.7|2
1731415110000|2024-11-12 12:38:30|7211.3|7196.3|7213.7|7198.7|7213.7|7198.7|7211.3|7196.3|1
1731415120000|2024-11-12 12:38:40|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|0
1731415130000|2024-11-12 12:38:50|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1731415150000|2024-11-12 12:39:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|12
1731415180000|2024-11-12 12:39:40|||||||||1
1731415200000|2024-11-12 12:40:00|7210.2|7195.2|7210.7|7195.7|7210.7|7195.7|7210.2|7195.2|0
1731415210000|2024-11-12 12:40:10|||||||||1
1731415250000|2024-11-12 12:40:50|7212.2|7197.2|7211.2|7196.2|7212.7|7197.7|7211.2|7196.2|4
1731415270000|2024-11-12 12:41:10|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|0
1731415280000|2024-11-12 12:41:20|7211.7|7196.7|7210.8|7195.8|7211.7|7196.7|7210.7|7195.7|2
1731415290000|2024-11-12 12:41:30|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1731415300000|2024-11-12 12:41:40|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|0
1731415310000|2024-11-12 12:41:50|7210.7|7195.7|7211.2|7196.2|7211.2|7196.2|7210.7|7195.7|0
1731415330000|2024-11-12 12:42:10|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|4
1731415340000|2024-11-12 12:42:20|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|1
1731415350000|2024-11-12 12:42:30|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|1
1731415360000|2024-11-12 12:42:40|7213.2|7198.2|7211.3|7196.3|7213.7|7198.7|7211.3|7196.3|4
1731415370000|2024-11-12 12:42:50|7211.7|7196.7|7211.2|7196.2|7211.7|7196.7|7211.2|7196.2|0
1731415380000|2024-11-12 12:43:00|7210.2|7195.2|7210.7|7195.7|7210.8|7195.8|7210.2|7195.2|1
1731415390000|2024-11-12 12:43:10|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7209.8|7194.8|0
1731415440000|2024-11-12 12:44:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|0
1731415550000|2024-11-12 12:45:50|||||||||1
1731415580000|2024-11-12 12:46:20|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|7210.7|7195.7|2
1731415600000|2024-11-12 12:46:40|7212.7|7197.7|7213.2|7198.2|7213.7|7198.7|7212.7|7197.7|2
1731415630000|2024-11-12 12:47:10|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1731415660000|2024-11-12 12:47:40|||||||||4
1731415680000|2024-11-12 12:48:00|7213.3|7198.3|7212.3|7197.3|7214.7|7199.7|7212.3|7197.3|1
1731415690000|2024-11-12 12:48:10|7212.8|7197.8|7212.7|7197.7|7212.8|7197.8|7212.7|7197.7|1
1731415700000|2024-11-12 12:48:20|||||||||1
1731415730000|2024-11-12 12:48:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1731415740000|2024-11-12 12:49:00|7213.7|7198.7|7214.7|7199.7|7214.7|7199.7|7213.7|7198.7|36
1731415760000|2024-11-12 12:49:20|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1731415780000|2024-11-12 12:49:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7
1731415810000|2024-11-12 12:50:10|7213.2|7198.2|7212.7|7197.7|7213.2|7198.2|7212.2|7197.2|14
1731415820000|2024-11-12 12:50:20|7212.2|7197.2|7212.3|7197.3|7212.3|7197.3|7212.2|7197.2|1
1731415830000|2024-11-12 12:50:30|7213.2|7198.2|7213.8|7198.8|7213.8|7198.8|7213.2|7198.2|5
1731415840000|2024-11-12 12:50:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1731415850000|2024-11-12 12:50:50|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|1
1731415870000|2024-11-12 12:51:10|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|0
1731415880000|2024-11-12 12:51:20|7214.7|7199.7|7214.3|7199.3|7215.7|7200.7|7214.2|7199.2|1
1731415890000|2024-11-12 12:51:30|7214.8|7199.8|7214.3|7199.3|7214.8|7199.8|7213.3|7198.3|0
1731415900000|2024-11-12 12:51:40|7213.8|7198.8|7214.8|7199.8|7214.8|7199.8|7213.8|7198.8|0
1731415970000|2024-11-12 12:52:50|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1731415980000|2024-11-12 12:53:00|7217.8|7202.8|7216.3|7201.3|7217.8|7202.8|7216.3|7201.3|1
1731415990000|2024-11-12 12:53:10|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1731416030000|2024-11-12 12:53:50|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1731416040000|2024-11-12 12:54:00|7215.3|7200.3|7214.3|7199.3|7215.3|7200.3|7214.3|7199.3|0
1731416050000|2024-11-12 12:54:10|7214.8|7199.8|7212.8|7197.8|7214.8|7199.8|7212.8|7197.8|0
1731416070000|2024-11-12 12:54:30|7212.3|7197.3|7211.3|7196.3|7212.3|7197.3|7211.3|7196.3|1
1731416080000|2024-11-12 12:54:40|7211.8|7196.8|7211.8|7196.8|7212.3|7197.3|7211.8|7196.8|0
1731416090000|2024-11-12 12:54:50|7211.3|7196.3|7210.8|7195.8|7211.3|7196.3|7210.8|7195.8|2
1731416100000|2024-11-12 12:55:00|||||||||1
1731416120000|2024-11-12 12:55:20|||||||||5
1731416130000|2024-11-12 12:55:30|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|0
1731416140000|2024-11-12 12:55:40|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|0
1731416160000|2024-11-12 12:56:00|7211.8|7196.8|7210.3|7195.3|7211.8|7196.8|7210.3|7195.3|15
1731416190000|2024-11-12 12:56:30|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|7209.8|7194.8|0
1731416220000|2024-11-12 12:57:00|||||||||2
1731416240000|2024-11-12 12:57:20|||||||||20
1731416260000|2024-11-12 12:57:40|||||||||3
1731416270000|2024-11-12 12:57:50|||||||||2
1731416280000|2024-11-12 12:58:00|7211.3|7196.3|7212.4|7197.4|7212.9|7197.9|7211.3|7196.3|4
1731416290000|2024-11-12 12:58:10|7212.3|7197.3|7212.4|7197.4|7212.4|7197.4|7212.3|7197.3|2
1731416300000|2024-11-12 12:58:20|7212.3|7197.3|7211.4|7196.4|7212.3|7197.3|7211.4|7196.4|0
1731416310000|2024-11-12 12:58:30|||||||||3
1731416320000|2024-11-12 12:58:40|||||||||2
1731416340000|2024-11-12 12:59:00|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|10
1731416350000|2024-11-12 12:59:10|||||||||5
1731416370000|2024-11-12 12:59:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|2
1731416390000|2024-11-12 12:59:50|||||||||2
1731416400000|2024-11-12 13:00:00|7211.8|7196.8|7207.9|7192.9|7211.8|7196.8|7207.9|7192.9|8
1731416410000|2024-11-12 13:00:10|7207.8|7192.8|7205.8|7190.8|7207.8|7192.8|7205.3|7190.3|6
1731416420000|2024-11-12 13:00:20|7205.3|7190.3|7205.3|7190.3|7205.8|7190.8|7205.3|7190.3|8
1731416430000|2024-11-12 13:00:30|7205.8|7190.8|7205.3|7190.3|7205.8|7190.8|7205.3|7190.3|2
1731416440000|2024-11-12 13:00:40|7204.8|7189.8|7205.8|7190.8|7205.8|7190.8|7204.8|7189.8|0
1731416450000|2024-11-12 13:00:50|||||||||2
1731416460000|2024-11-12 13:01:00|7205.9|7190.9|7204.8|7189.8|7207.8|7192.8|7204.8|7189.8|12
1731416470000|2024-11-12 13:01:10|7203.3|7188.3|7205.3|7190.3|7205.3|7190.3|7203.3|7188.3|4
1731416480000|2024-11-12 13:01:20|7204.8|7189.8|7205.3|7190.3|7205.8|7190.8|7204.8|7189.8|0
1731416490000|2024-11-12 13:01:30|7204.8|7189.8|7205.3|7190.3|7205.3|7190.3|7204.8|7189.8|3
1731416500000|2024-11-12 13:01:40|7204.8|7189.8|7205.3|7190.3|7205.3|7190.3|7204.8|7189.8|3
1731416510000|2024-11-12 13:01:50|7204.8|7189.8|7204.8|7189.8|7205.3|7190.3|7204.8|7189.8|22
1731416520000|2024-11-12 13:02:00|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|13
1731416540000|2024-11-12 13:02:20|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|4
1731416550000|2024-11-12 13:02:30|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1731416560000|2024-11-12 13:02:40|||||||||2
1731416570000|2024-11-12 13:02:50|||||||||1
1731416580000|2024-11-12 13:03:00|||||||||3
1731416590000|2024-11-12 13:03:10|||||||||2
1731416610000|2024-11-12 13:03:30|||||||||2
1731416630000|2024-11-12 13:03:50|||||||||2
1731416640000|2024-11-12 13:04:00|||||||||1
1731416650000|2024-11-12 13:04:10|7207.3|7192.3|7206.8|7191.8|7207.8|7192.8|7206.8|7191.8|23
1731416660000|2024-11-12 13:04:20|7206.3|7191.3|7201.8|7186.8|7206.3|7191.3|7201.8|7186.8|28
1731416670000|2024-11-12 13:04:30|7201.3|7186.3|7196.3|7181.3|7201.3|7186.3|7194.3|7179.3|26
1731416680000|2024-11-12 13:04:40|7195.8|7180.8|7193.8|7178.8|7195.8|7180.8|7193.8|7178.8|2
1731416690000|2024-11-12 13:04:50|7194.2|7179.2|7192.8|7177.8|7194.2|7179.2|7192.8|7177.8|4
1731416700000|2024-11-12 13:05:00|7193|7178|7195.3|7180.3|7198.3|7183.3|7193|7178|23
1731416720000|2024-11-12 13:05:20|7195.8|7180.8|7195.8|7180.8|7196.8|7181.8|7195.8|7180.8|1
1731416730000|2024-11-12 13:05:30|||||||||2
1731416740000|2024-11-12 13:05:40|7196.8|7181.8|7198.3|7183.3|7198.3|7183.3|7196.8|7181.8|1
1731416750000|2024-11-12 13:05:50|7199.8|7184.8|7202.2|7187.2|7202.2|7187.2|7198.8|7183.8|3
1731416760000|2024-11-12 13:06:00|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7198.8|7183.8|7
1731416770000|2024-11-12 13:06:10|7199.3|7184.3|7200.3|7185.3|7200.3|7185.3|7199.3|7184.3|4
1731416780000|2024-11-12 13:06:20|7199.3|7184.3|7199.8|7184.8|7200.3|7185.3|7199.3|7184.3|5
1731416790000|2024-11-12 13:06:30|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|3
1731416800000|2024-11-12 13:06:40|||||||||1
1731416810000|2024-11-12 13:06:50|7198.7|7183.7|7197.7|7182.7|7198.7|7183.7|7197.7|7182.7|3
1731416820000|2024-11-12 13:07:00|7197.8|7182.8|7197.7|7182.7|7197.8|7182.8|7197.7|7182.7|2
1731416830000|2024-11-12 13:07:10|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.7|7182.7|3
1731416840000|2024-11-12 13:07:20|7199.7|7184.7|7197.8|7182.8|7199.7|7184.7|7197.8|7182.8|3
1731416850000|2024-11-12 13:07:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|2
1731416860000|2024-11-12 13:07:40|7195.8|7180.8|7193.7|7178.7|7195.8|7180.8|7193.3|7178.3|2
1731416870000|2024-11-12 13:07:50|7193.2|7178.2|7192.2|7177.2|7193.7|7178.7|7191.7|7176.7|53
1731416880000|2024-11-12 13:08:00|7191.6|7176.6|7193.7|7178.7|7193.7|7178.7|7190.7|7175.7|5
1731416890000|2024-11-12 13:08:10|7192.2|7177.2|7193.2|7178.2|7193.2|7178.2|7192.2|7177.2|3
1731416900000|2024-11-12 13:08:20|7192.7|7177.7|7192.2|7177.2|7192.7|7177.7|7192.2|7177.2|2
1731416910000|2024-11-12 13:08:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1731416920000|2024-11-12 13:08:40|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|6
1731416930000|2024-11-12 13:08:50|||||||||2
1731416940000|2024-11-12 13:09:00|7194.7|7179.7|7194.2|7179.2|7194.7|7179.7|7194.2|7179.2|1
1731416950000|2024-11-12 13:09:10|7193.7|7178.7|7194.1|7179.1|7194.2|7179.2|7191.1|7176.1|12
1731416960000|2024-11-12 13:09:20|7194.2|7179.2|7193.7|7178.7|7194.2|7179.2|7193.7|7178.7|0
1731416970000|2024-11-12 13:09:30|7193.6|7178.6|7193.2|7178.2|7193.6|7178.6|7192.7|7177.7|1
1731416980000|2024-11-12 13:09:40|||||||||2
1731416990000|2024-11-12 13:09:50|7192.7|7177.7|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|2
1731417000000|2024-11-12 13:10:00|7193.6|7178.6|7193.7|7178.7|7193.7|7178.7|7193.6|7178.6|8
1731417010000|2024-11-12 13:10:10|||||||||10
1731417020000|2024-11-12 13:10:20|7192.2|7177.2|7192.2|7177.2|7193.2|7178.2|7191.7|7176.7|1
1731417030000|2024-11-12 13:10:30|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7191.7|7176.7|0
1731417040000|2024-11-12 13:10:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|10
1731417050000|2024-11-12 13:10:50|7191.8|7176.8|7192.2|7177.2|7192.7|7177.7|7191.8|7176.8|8
1731417060000|2024-11-12 13:11:00|7192.7|7177.7|7192.2|7177.2|7192.7|7177.7|7192.2|7177.2|0
1731417080000|2024-11-12 13:11:20|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|0
1731417100000|2024-11-12 13:11:40|7191.8|7176.8|7192.8|7177.8|7192.8|7177.8|7191.8|7176.8|19
1731417110000|2024-11-12 13:11:50|||||||||2
1731417120000|2024-11-12 13:12:00|7193.8|7178.8|7194.3|7179.3|7194.3|7179.3|7193.8|7178.8|9
1731417130000|2024-11-12 13:12:10|7194.8|7179.8|7191.3|7176.3|7194.8|7179.8|7191.3|7176.3|19
1731417140000|2024-11-12 13:12:20|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.7|7176.7|9
1731417150000|2024-11-12 13:12:30|7191.7|7176.7|7191.8|7176.8|7191.8|7176.8|7191.7|7176.7|2
1731417160000|2024-11-12 13:12:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|4
1731417180000|2024-11-12 13:13:00|7193.3|7178.3|7196.3|7181.3|7196.3|7181.3|7193.3|7178.3|26
1731417190000|2024-11-12 13:13:10|7196.8|7181.8|7199.3|7184.3|7199.3|7184.3|7195.8|7180.8|3
1731417200000|2024-11-12 13:13:20|7199.4|7184.4|7197.8|7182.8|7200.3|7185.3|7197.3|7182.3|37
1731417210000|2024-11-12 13:13:30|7197.9|7182.9|7198.8|7183.8|7198.8|7183.8|7197.8|7182.8|1
1731417220000|2024-11-12 13:13:40|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7197.3|7182.3|23
1731417230000|2024-11-12 13:13:50|7199.8|7184.8|7199.3|7184.3|7201.3|7186.3|7199.3|7184.3|4
1731417240000|2024-11-12 13:14:00|7197.8|7182.8|7196.3|7181.3|7197.8|7182.8|7195.8|7180.8|4
1731417250000|2024-11-12 13:14:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1731417260000|2024-11-12 13:14:20|7194.8|7179.8|7195.3|7180.3|7195.8|7180.8|7194.8|7179.8|2
1731417270000|2024-11-12 13:14:30|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7194.8|7179.8|7
1731417280000|2024-11-12 13:14:40|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7
1731417290000|2024-11-12 13:14:50|||||||||13
1731417300000|2024-11-12 13:15:00|7195.8|7180.8|7196.8|7181.8|7196.8|7181.8|7195.8|7180.8|3
1731417310000|2024-11-12 13:15:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|3
1731417320000|2024-11-12 13:15:20|7197.2|7182.2|7197.8|7182.8|7197.8|7182.8|7197.2|7182.2|3
1731417330000|2024-11-12 13:15:30|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7197.8|7182.8|0
1731417340000|2024-11-12 13:15:40|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1731417350000|2024-11-12 13:15:50|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|2
1731417360000|2024-11-12 13:16:00|7198.3|7183.3|7197.3|7182.3|7199.3|7184.3|7197.3|7182.3|1
1731417370000|2024-11-12 13:16:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1731417380000|2024-11-12 13:16:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|2
1731417390000|2024-11-12 13:16:30|7197.3|7182.3|7195.8|7180.8|7197.3|7182.3|7195.8|7180.8|1
1731417400000|2024-11-12 13:16:40|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7
1731417420000|2024-11-12 13:17:00|7195.8|7180.8|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|17
1731417430000|2024-11-12 13:17:10|||||||||2
1731417440000|2024-11-12 13:17:20|7194.3|7179.3|7196.3|7181.3|7196.3|7181.3|7194.3|7179.3|2
1731417450000|2024-11-12 13:17:30|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7194.8|7179.8|3
1731417470000|2024-11-12 13:17:50|||||||||2
1731417480000|2024-11-12 13:18:00|7194.8|7179.8|7197.3|7182.3|7197.3|7182.3|7194.8|7179.8|3
1731417490000|2024-11-12 13:18:10|7196.8|7181.8|7195.8|7180.8|7196.8|7181.8|7194.8|7179.8|2
1731417500000|2024-11-12 13:18:20|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1731417510000|2024-11-12 13:18:30|7193.8|7178.8|7192.8|7177.8|7193.8|7178.8|7192.8|7177.8|1
1731417520000|2024-11-12 13:18:40|7192.3|7177.3|7193.8|7178.8|7193.8|7178.8|7192.3|7177.3|2
1731417530000|2024-11-12 13:18:50|7194.3|7179.3|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|4
1731417540000|2024-11-12 13:19:00|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|5
1731417550000|2024-11-12 13:19:10|7196.7|7181.7|7195.8|7180.8|7196.8|7181.8|7195.8|7180.8|6
1731417560000|2024-11-12 13:19:20|7195.3|7180.3|7197.3|7182.3|7197.3|7182.3|7195.3|7180.3|2
1731417570000|2024-11-12 13:19:30|7197.8|7182.8|7197.9|7182.9|7197.9|7182.9|7197.8|7182.8|7
1731417580000|2024-11-12 13:19:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7198.8|7183.8|4
1731417600000|2024-11-12 13:20:00|7199.9|7184.9|7204.8|7189.8|7204.8|7189.8|7199.9|7184.9|28
1731417610000|2024-11-12 13:20:10|7203.3|7188.3|7201.3|7186.3|7203.3|7188.3|7201.3|7186.3|2
1731417620000|2024-11-12 13:20:20|7202.3|7187.3|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|5
1731417630000|2024-11-12 13:20:30|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1731417640000|2024-11-12 13:20:40|||||||||2
1731417650000|2024-11-12 13:20:50|7201.3|7186.3|7205.3|7190.3|7205.3|7190.3|7201.3|7186.3|5
1731417660000|2024-11-12 13:21:00|7205.4|7190.4|7205.4|7190.4|7206.3|7191.3|7204.9|7189.9|12
1731417670000|2024-11-12 13:21:10|7205.9|7190.9|7206.4|7191.4|7206.4|7191.4|7205.9|7190.9|0
1731417680000|2024-11-12 13:21:20|7207.9|7192.9|7206.4|7191.4|7207.9|7192.9|7206.4|7191.4|3
1731417690000|2024-11-12 13:21:30|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|9
1731417700000|2024-11-12 13:21:40|7205.4|7190.4|7204.9|7189.9|7205.4|7190.4|7204.9|7189.9|0
1731417710000|2024-11-12 13:21:50|7205.4|7190.4|7205.9|7190.9|7205.9|7190.9|7203.9|7188.9|3
1731417720000|2024-11-12 13:22:00|7205.4|7190.4|7207.8|7192.8|7207.8|7192.8|7205.4|7190.4|13
1731417730000|2024-11-12 13:22:10|7205.4|7190.4|7207.4|7192.4|7207.9|7192.9|7205.4|7190.4|10
1731417740000|2024-11-12 13:22:20|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|2
1731417750000|2024-11-12 13:22:30|7207.8|7192.8|7206.9|7191.9|7207.8|7192.8|7206.8|7191.8|4
1731417760000|2024-11-12 13:22:40|7206.4|7191.4|7205.4|7190.4|7207.4|7192.4|7204.9|7189.9|1
1731417770000|2024-11-12 13:22:50|7204.9|7189.9|7204.4|7189.4|7204.9|7189.9|7203.9|7188.9|2
1731417780000|2024-11-12 13:23:00|7204.9|7189.9|7207.9|7192.9|7207.9|7192.9|7204.9|7189.9|5
1731417790000|2024-11-12 13:23:10|7208.4|7193.4|7207.9|7192.9|7208.4|7193.4|7207.9|7192.9|5
1731417800000|2024-11-12 13:23:20|7208.4|7193.4|7208.9|7193.9|7208.9|7193.9|7208.4|7193.4|3
1731417810000|2024-11-12 13:23:30|7209.4|7194.4|7206.9|7191.9|7209.4|7194.4|7206.9|7191.9|2
1731417820000|2024-11-12 13:23:40|7207.4|7192.4|7206.5|7191.5|7207.4|7192.4|7206.5|7191.5|7
1731417830000|2024-11-12 13:23:50|7207.4|7192.4|7206.9|7191.9|7207.4|7192.4|7206.9|7191.9|7
1731417840000|2024-11-12 13:24:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1731417850000|2024-11-12 13:24:10|7206|7191|7206.4|7191.4|7206.4|7191.4|7206|7191|0
1731417860000|2024-11-12 13:24:20|7206.9|7191.9|7208.9|7193.9|7208.9|7193.9|7206.9|7191.9|2
1731417870000|2024-11-12 13:24:30|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|3
1731417880000|2024-11-12 13:24:40|7207.9|7192.9|7208.4|7193.4|7208.4|7193.4|7207.9|7192.9|0
1731417890000|2024-11-12 13:24:50|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|1
1731417900000|2024-11-12 13:25:00|7209|7194|7211.4|7196.4|7211.4|7196.4|7206.9|7191.9|9
1731417910000|2024-11-12 13:25:10|7210.9|7195.9|7207.9|7192.9|7210.9|7195.9|7207.4|7192.4|6
1731417920000|2024-11-12 13:25:20|7206.4|7191.4|7209.4|7194.4|7209.4|7194.4|7206.4|7191.4|3
1731417930000|2024-11-12 13:25:30|7210.4|7195.4|7209.9|7194.9|7210.4|7195.4|7207.4|7192.4|17
1731417940000|2024-11-12 13:25:40|7210.4|7195.4|7209.9|7194.9|7210.4|7195.4|7209.9|7194.9|0
1731417950000|2024-11-12 13:25:50|7209.4|7194.4|7206.9|7191.9|7209.4|7194.4|7206.9|7191.9|4
1731417960000|2024-11-12 13:26:00|7207.4|7192.4|7209.4|7194.4|7209.4|7194.4|7206.9|7191.9|4
1731417970000|2024-11-12 13:26:10|7209.9|7194.9|7209.4|7194.4|7210.9|7195.9|7208.9|7193.9|29
1731417980000|2024-11-12 13:26:20|||||||||2
1731417990000|2024-11-12 13:26:30|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.4|7193.4|6
1731418000000|2024-11-12 13:26:40|7209|7194|7207.9|7192.9|7209.9|7194.9|7207.9|7192.9|1
1731418010000|2024-11-12 13:26:50|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|3
1731418020000|2024-11-12 13:27:00|7207.9|7192.9|7207.4|7192.4|7207.9|7192.9|7207.4|7192.4|1
1731418030000|2024-11-12 13:27:10|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1731418040000|2024-11-12 13:27:20|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|4
1731418050000|2024-11-12 13:27:30|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1731418060000|2024-11-12 13:27:40|7207|7192|7207.4|7192.4|7207.4|7192.4|7207|7192|0
1731418070000|2024-11-12 13:27:50|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1731418080000|2024-11-12 13:28:00|7208.9|7193.9|7209.4|7194.4|7209.4|7194.4|7208.9|7193.9|14
1731418100000|2024-11-12 13:28:20|7211.8|7196.8|7213.4|7198.4|7213.4|7198.4|7211.8|7196.8|7
1731418110000|2024-11-12 13:28:30|7212.9|7197.9|7210.9|7195.9|7212.9|7197.9|7210.9|7195.9|3
1731418120000|2024-11-12 13:28:40|7211.9|7196.9|7211.4|7196.4|7211.9|7196.9|7211.4|7196.4|2
1731418130000|2024-11-12 13:28:50|7211.3|7196.3|7206.3|7191.3|7211.3|7196.3|7206.3|7191.3|10
1731418140000|2024-11-12 13:29:00|7205.9|7190.9|7205.8|7190.8|7207.3|7192.3|7205.8|7190.8|1
1731418150000|2024-11-12 13:29:10|7204.9|7189.9|7202.8|7187.8|7205.3|7190.3|7202.8|7187.8|6
1731418160000|2024-11-12 13:29:20|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1731418170000|2024-11-12 13:29:30|7201.8|7186.8|7201.9|7186.9|7201.9|7186.9|7201.8|7186.8|9
1731418180000|2024-11-12 13:29:40|7201.8|7186.8|7201.4|7186.4|7201.8|7186.8|7201.4|7186.4|0
1731418190000|2024-11-12 13:29:50|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|1
1731418200000|2024-11-12 13:30:00|7201.4|7186.4|7202.8|7187.8|7202.8|7187.8|7201.4|7186.4|5
1731418210000|2024-11-12 13:30:10|7201.3|7186.3|7201.4|7186.4|7201.4|7186.4|7201.3|7186.3|11
1731418220000|2024-11-12 13:30:20|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1731418230000|2024-11-12 13:30:30|7202.9|7187.9|7205.3|7190.3|7205.3|7190.3|7202.9|7187.9|1
1731418240000|2024-11-12 13:30:40|7204.8|7189.8|7203.3|7188.3|7204.8|7189.8|7203.3|7188.3|1
1731418260000|2024-11-12 13:31:00|||||||||2
1731418270000|2024-11-12 13:31:10|||||||||1
1731418280000|2024-11-12 13:31:20|7201.8|7186.8|7202.8|7187.8|7202.8|7187.8|7201.8|7186.8|10
1731418290000|2024-11-12 13:31:30|||||||||1
1731418310000|2024-11-12 13:31:50|7202.9|7187.9|7202.8|7187.8|7204.3|7189.3|7201.9|7186.9|4
1731418320000|2024-11-12 13:32:00|7203.8|7188.8|7204.4|7189.4|7204.4|7189.4|7203.8|7188.8|3
1731418330000|2024-11-12 13:32:10|7205.8|7190.8|7206.8|7191.8|7208.3|7193.3|7205.8|7190.8|0
1731418340000|2024-11-12 13:32:20|7206.3|7191.3|7203.3|7188.3|7206.3|7191.3|7203.3|7188.3|3
1731418350000|2024-11-12 13:32:30|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|5
1731418370000|2024-11-12 13:32:50|7200.8|7185.8|7202.8|7187.8|7202.8|7187.8|7200.8|7185.8|1
1731418380000|2024-11-12 13:33:00|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|9
1731418390000|2024-11-12 13:33:10|7205.3|7190.3|7203.2|7188.2|7205.3|7190.3|7203.2|7188.2|3
1731418410000|2024-11-12 13:33:30|7202.7|7187.7|7203.2|7188.2|7203.2|7188.2|7202.7|7187.7|0
1731418420000|2024-11-12 13:33:40|7202.7|7187.7|7203.2|7188.2|7203.2|7188.2|7202.7|7187.7|0
1731418440000|2024-11-12 13:34:00|7202.7|7187.7|7205.7|7190.7|7208.2|7193.2|7202.7|7187.7|10
1731418450000|2024-11-12 13:34:10|7204.2|7189.2|7204.7|7189.7|7205.7|7190.7|7204.2|7189.2|1
1731418460000|2024-11-12 13:34:20|7204.2|7189.2|7205.2|7190.2|7205.7|7190.7|7204.2|7189.2|0
1731418470000|2024-11-12 13:34:30|7205.7|7190.7|7205.2|7190.2|7206.2|7191.2|7205.2|7190.2|3
1731418490000|2024-11-12 13:34:50|7204.8|7189.8|7206.7|7191.7|7206.7|7191.7|7204.8|7189.8|1
1731418500000|2024-11-12 13:35:00|7208.7|7193.7|7204.7|7189.7|7210.2|7195.2|7204.2|7189.2|13
1731418510000|2024-11-12 13:35:10|7204.2|7189.2|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|0
1731418520000|2024-11-12 13:35:20|||||||||4
1731418550000|2024-11-12 13:35:50|7204.7|7189.7|7205.2|7190.2|7205.2|7190.2|7204.7|7189.7|4
1731418560000|2024-11-12 13:36:00|7206.2|7191.2|7209.2|7194.2|7209.7|7194.7|7205.7|7190.7|15
1731418570000|2024-11-12 13:36:10|7208.2|7193.2|7208.2|7193.2|7210.2|7195.2|7206.7|7191.7|4
1731418580000|2024-11-12 13:36:20|7206.2|7191.2|7207.7|7192.7|7207.7|7192.7|7205.7|7190.7|13
1731418590000|2024-11-12 13:36:30|7208.7|7193.7|7207.3|7192.3|7208.7|7193.7|7207.3|7192.3|4
1731418600000|2024-11-12 13:36:40|7206.8|7191.8|7208.3|7193.3|7208.3|7193.3|7206.8|7191.8|2
1731418610000|2024-11-12 13:36:50|7207.3|7192.3|7206.8|7191.8|7208.3|7193.3|7206.8|7191.8|4
1731418640000|2024-11-12 13:37:20|7209.3|7194.3|7208.3|7193.3|7210.3|7195.3|7206.8|7191.8|4
1731418650000|2024-11-12 13:37:30|||||||||1
1731418660000|2024-11-12 13:37:40|7207.3|7192.3|7207.3|7192.3|7207.8|7192.8|7206.8|7191.8|2
1731418670000|2024-11-12 13:37:50|7207.8|7192.8|7208.3|7193.3|7208.3|7193.3|7207.8|7192.8|1
1731418680000|2024-11-12 13:38:00|7208.4|7193.4|7211.3|7196.3|7211.3|7196.3|7208.4|7193.4|0
1731418690000|2024-11-12 13:38:10|7210.8|7195.8|7210.3|7195.3|7210.8|7195.8|7210.3|7195.3|32
1731418700000|2024-11-12 13:38:20|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731418710000|2024-11-12 13:38:30|7208.3|7193.3|7207.3|7192.3|7208.3|7193.3|7207.3|7192.3|0
1731418720000|2024-11-12 13:38:40|||||||||2
1731418730000|2024-11-12 13:38:50|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|0
1731418760000|2024-11-12 13:39:20|||||||||2
1731418770000|2024-11-12 13:39:30|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|1
1731418780000|2024-11-12 13:39:40|7208.3|7193.3|7208.8|7193.8|7208.8|7193.8|7208.3|7193.3|0
1731418790000|2024-11-12 13:39:50|7209.3|7194.3|7207.8|7192.8|7210.3|7195.3|7207.8|7192.8|1
1731418800000|2024-11-12 13:40:00|||||||||2
1731418820000|2024-11-12 13:40:20|7207.3|7192.3|7206.8|7191.8|7207.3|7192.3|7206.8|7191.8|0
1731418830000|2024-11-12 13:40:30|7206.3|7191.3|7206.8|7191.8|7206.8|7191.8|7206.3|7191.3|1
1731418860000|2024-11-12 13:41:00|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|2
1731418870000|2024-11-12 13:41:10|7205.3|7190.3|7206.3|7191.3|7206.3|7191.3|7205.3|7190.3|1
1731418880000|2024-11-12 13:41:20|7205.3|7190.3|7206.8|7191.8|7207.8|7192.8|7205.3|7190.3|4
1731418890000|2024-11-12 13:41:30|||||||||1
1731418900000|2024-11-12 13:41:40|7206.3|7191.3|7207.3|7192.3|7207.3|7192.3|7205.8|7190.8|0
1731418910000|2024-11-12 13:41:50|7207.4|7192.4|7208.3|7193.3|7208.3|7193.3|7207.3|7192.3|1
1731418930000|2024-11-12 13:42:10|7207.8|7192.8|7208.3|7193.3|7209.3|7194.3|7207.8|7192.8|4
1731418950000|2024-11-12 13:42:30|||||||||3
1731418960000|2024-11-12 13:42:40|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|7207.3|7192.3|3
1731418970000|2024-11-12 13:42:50|||||||||1
1731418980000|2024-11-12 13:43:00|7210.8|7195.8|7209.8|7194.8|7210.8|7195.8|7208.8|7193.8|5
1731418990000|2024-11-12 13:43:10|7210.8|7195.8|7210.3|7195.3|7210.8|7195.8|7210.3|7195.3|0
1731419000000|2024-11-12 13:43:20|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|7208.8|7193.8|0
1731419010000|2024-11-12 13:43:30|7208.4|7193.4|7209.3|7194.3|7209.3|7194.3|7208.3|7193.3|3
1731419020000|2024-11-12 13:43:40|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|7210.3|7195.3|0
1731419040000|2024-11-12 13:44:00|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|0
1731419050000|2024-11-12 13:44:10|7208.8|7193.8|7208.9|7193.9|7208.9|7193.9|7208.8|7193.8|23
1731419060000|2024-11-12 13:44:20|||||||||3
1731419080000|2024-11-12 13:44:40|7208.4|7193.4|7208.4|7193.4|7209.3|7194.3|7207.9|7192.9|2
1731419090000|2024-11-12 13:44:50|7207.4|7192.4|7205.3|7190.3|7207.4|7192.4|7205.3|7190.3|28
1731419100000|2024-11-12 13:45:00|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7203.9|7188.9|4
1731419110000|2024-11-12 13:45:10|7207.4|7192.4|7208.3|7193.3|7208.3|7193.3|7207.4|7192.4|4
1731419120000|2024-11-12 13:45:20|7207.8|7192.8|7208.9|7193.9|7208.9|7193.9|7207.4|7192.4|1
1731419130000|2024-11-12 13:45:30|||||||||3
1731419140000|2024-11-12 13:45:40|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|0
1731419150000|2024-11-12 13:45:50|||||||||1
1731419160000|2024-11-12 13:46:00|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|4
1731419170000|2024-11-12 13:46:10|||||||||2
1731419180000|2024-11-12 13:46:20|||||||||11
1731419200000|2024-11-12 13:46:40|||||||||3
1731419210000|2024-11-12 13:46:50|7208.8|7193.8|7207.4|7192.4|7208.8|7193.8|7206.4|7191.4|4
1731419220000|2024-11-12 13:47:00|7206.9|7191.9|7204.3|7189.3|7206.9|7191.9|7204.3|7189.3|25
1731419230000|2024-11-12 13:47:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1731419240000|2024-11-12 13:47:20|||||||||1
1731419270000|2024-11-12 13:47:50|7202.8|7187.8|7204.3|7189.3|7204.3|7189.3|7202.8|7187.8|0
1731419290000|2024-11-12 13:48:10|7203.3|7188.3|7203.8|7188.8|7203.8|7188.8|7203.3|7188.3|1
1731419300000|2024-11-12 13:48:20|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1731419310000|2024-11-12 13:48:30|7202.3|7187.3|7203.3|7188.3|7203.3|7188.3|7201.9|7186.9|0
1731419320000|2024-11-12 13:48:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|2
1731419340000|2024-11-12 13:49:00|||||||||2
1731419350000|2024-11-12 13:49:10|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7201.3|7186.3|6
1731419360000|2024-11-12 13:49:20|7201.3|7186.3|7203.8|7188.8|7203.8|7188.8|7200.8|7185.8|7
1731419370000|2024-11-12 13:49:30|7203.3|7188.3|7203.8|7188.8|7203.8|7188.8|7201.3|7186.3|0
1731419380000|2024-11-12 13:49:40|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|0
1731419390000|2024-11-12 13:49:50|7201.8|7186.8|7203.8|7188.8|7203.8|7188.8|7200.8|7185.8|1
1731419400000|2024-11-12 13:50:00|7203.3|7188.3|7203.8|7188.8|7203.8|7188.8|7203.3|7188.3|0
1731419410000|2024-11-12 13:50:10|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.3|7187.3|10
1731419420000|2024-11-12 13:50:20|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.3|7187.3|0
1731419460000|2024-11-12 13:51:00|7203.7|7188.7|7203.8|7188.8|7203.8|7188.8|7203.7|7188.7|3
1731419470000|2024-11-12 13:51:10|7204.8|7189.8|7202.8|7187.8|7204.8|7189.8|7202.8|7187.8|5
1731419480000|2024-11-12 13:51:20|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1731419490000|2024-11-12 13:51:30|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1731419500000|2024-11-12 13:51:40|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1731419530000|2024-11-12 13:52:10|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|2
1731419540000|2024-11-12 13:52:20|7203.3|7188.3|7203.8|7188.8|7203.8|7188.8|7203.3|7188.3|0
1731419570000|2024-11-12 13:52:50|||||||||1
1731419600000|2024-11-12 13:53:20|7203.3|7188.3|7202.9|7187.9|7203.3|7188.3|7202.9|7187.9|9
1731419620000|2024-11-12 13:53:40|7201.8|7186.8|7202.8|7187.8|7202.8|7187.8|7201.8|7186.8|6
1731419630000|2024-11-12 13:53:50|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1731419640000|2024-11-12 13:54:00|7203.3|7188.3|7204.8|7189.8|7204.8|7189.8|7203.3|7188.3|1
1731419660000|2024-11-12 13:54:20|7202.8|7187.8|7201.3|7186.3|7202.8|7187.8|7201.3|7186.3|0
1731419670000|2024-11-12 13:54:30|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|0
1731419680000|2024-11-12 13:54:40|7203.3|7188.3|7204.3|7189.3|7204.8|7189.8|7203.3|7188.3|1
1731419690000|2024-11-12 13:54:50|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|1
1731419700000|2024-11-12 13:55:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|0
1731419710000|2024-11-12 13:55:10|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1731419720000|2024-11-12 13:55:20|7202.8|7187.8|7204.8|7189.8|7204.8|7189.8|7202.8|7187.8|1
1731419730000|2024-11-12 13:55:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1731419740000|2024-11-12 13:55:40|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|1
1731419750000|2024-11-12 13:55:50|7202.3|7187.3|7203.3|7188.3|7204.3|7189.3|7202.3|7187.3|2
1731419760000|2024-11-12 13:56:00|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1731419770000|2024-11-12 13:56:10|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|1
1731419780000|2024-11-12 13:56:20|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|3
1731419800000|2024-11-12 13:56:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1731419820000|2024-11-12 13:57:00|7203.8|7188.8|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|6
1731419830000|2024-11-12 13:57:10|7203.7|7188.7|7202.8|7187.8|7203.7|7188.7|7202.8|7187.8|0
1731419840000|2024-11-12 13:57:20|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|0
1731419860000|2024-11-12 13:57:40|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1731419870000|2024-11-12 13:57:50|7203.3|7188.3|7201.8|7186.8|7203.3|7188.3|7201.8|7186.8|2
1731419880000|2024-11-12 13:58:00|7202.3|7187.3|7203.3|7188.3|7203.8|7188.8|7202.3|7187.3|3
1731419890000|2024-11-12 13:58:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|1
1731419900000|2024-11-12 13:58:20|7202.7|7187.7|7201.3|7186.3|7202.8|7187.8|7201.3|7186.3|2
1731419920000|2024-11-12 13:58:40|7197.2|7182.2|7193.7|7178.7|7197.2|7182.2|7193.7|7178.7|13
1731419930000|2024-11-12 13:58:50|7193.2|7178.2|7192.2|7177.2|7193.2|7178.2|7192.2|7177.2|4
1731419940000|2024-11-12 13:59:00|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7190.7|7175.7|33
1731419950000|2024-11-12 13:59:10|7191.7|7176.7|7191.2|7176.2|7191.7|7176.7|7191.2|7176.2|2
1731419960000|2024-11-12 13:59:20|7191.7|7176.7|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|5
1731419970000|2024-11-12 13:59:30|7191.2|7176.2|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|2
1731419990000|2024-11-12 13:59:50|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7191.8|7176.8|10
1731420000000|2024-11-12 14:00:00|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.3|7178.3|2
1731420010000|2024-11-12 14:00:10|7195.3|7180.3|7197.3|7182.3|7197.3|7182.3|7194.8|7179.8|2
1731420020000|2024-11-12 14:00:20|7196.3|7181.3|7194.8|7179.8|7196.3|7181.3|7194.8|7179.8|1
1731420030000|2024-11-12 14:00:30|7194.3|7179.3|7193.3|7178.3|7194.3|7179.3|7193.3|7178.3|0
1731420040000|2024-11-12 14:00:40|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1731420050000|2024-11-12 14:00:50|||||||||1
1731420080000|2024-11-12 14:01:20|7191.8|7176.8|7190.8|7175.8|7192.3|7177.3|7190.3|7175.3|4
1731420090000|2024-11-12 14:01:30|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|1
1731420110000|2024-11-12 14:01:50|7191.3|7176.3|7191.8|7176.8|7192.3|7177.3|7190.8|7175.8|1
1731420120000|2024-11-12 14:02:00|7190.8|7175.8|7191.4|7176.4|7193.8|7178.8|7190.8|7175.8|14
1731420130000|2024-11-12 14:02:10|7191.3|7176.3|7192.8|7177.8|7192.8|7177.8|7191.3|7176.3|0
1731420140000|2024-11-12 14:02:20|7193.4|7178.4|7195.4|7180.4|7195.8|7180.8|7192.9|7177.9|11
1731420150000|2024-11-12 14:02:30|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|16
1731420160000|2024-11-12 14:02:40|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1731420170000|2024-11-12 14:02:50|7195.9|7180.9|7193.9|7178.9|7195.9|7180.9|7193.9|7178.9|23
1731420180000|2024-11-12 14:03:00|7194.5|7179.5|7194.4|7179.4|7197|7182|7194.1|7179.1|10
1731420190000|2024-11-12 14:03:10|7195|7180|7194.9|7179.9|7195|7180|7194.9|7179.9|27
1731420210000|2024-11-12 14:03:30|7195|7180|7197|7182|7197|7182|7195|7180|11
1731420220000|2024-11-12 14:03:40|7196.5|7181.5|7197|7182|7197|7182|7196.5|7181.5|1
1731420230000|2024-11-12 14:03:50|7198|7183|7197.4|7182.4|7198|7183|7197.4|7182.4|0
1731420240000|2024-11-12 14:04:00|7197|7182|7196|7181|7197|7182|7196|7181|0
1731420250000|2024-11-12 14:04:10|7196.5|7181.5|7196.5|7181.5|7198|7183|7196.5|7181.5|4
1731420260000|2024-11-12 14:04:20|7197|7182|7198.9|7183.9|7198.9|7183.9|7197|7182|7
1731420270000|2024-11-12 14:04:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1731420280000|2024-11-12 14:04:40|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197|7182|0
1731420290000|2024-11-12 14:04:50|7198.9|7183.9|7198|7183|7198.9|7183.9|7198|7183|8
1731420300000|2024-11-12 14:05:00|7198.5|7183.5|7198.5|7183.5|7198.9|7183.9|7198.4|7183.4|2
1731420310000|2024-11-12 14:05:10|||||||||1
1731420320000|2024-11-12 14:05:20|7198|7183|7196.5|7181.5|7198|7183|7196.5|7181.5|5
1731420330000|2024-11-12 14:05:30|7196|7181|7195.5|7180.5|7196|7181|7195.5|7180.5|1
1731420340000|2024-11-12 14:05:40|7198.4|7183.4|7196.5|7181.5|7198.4|7183.4|7196|7181|1
1731420350000|2024-11-12 14:05:50|7196.9|7181.9|7196.5|7181.5|7197.4|7182.4|7196|7181|1
1731420360000|2024-11-12 14:06:00|7196|7181|7196.5|7181.5|7196.5|7181.5|7196|7181|1
1731420370000|2024-11-12 14:06:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1731420390000|2024-11-12 14:06:30|7196.9|7181.9|7196|7181|7196.9|7181.9|7196|7181|8
1731420400000|2024-11-12 14:06:40|7196.4|7181.4|7196|7181|7196.5|7181.5|7196|7181|2
1731420410000|2024-11-12 14:06:50|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|26
1731420420000|2024-11-12 14:07:00|7194.9|7179.9|7194.9|7179.9|7195.9|7180.9|7194.4|7179.4|2
1731420470000|2024-11-12 14:07:50|7192.9|7177.9|7193.4|7178.4|7193.9|7178.9|7192.9|7177.9|1
1731420500000|2024-11-12 14:08:20|7192.4|7177.4|7192.9|7177.9|7193.9|7178.9|7191.5|7176.5|12
1731420510000|2024-11-12 14:08:30|7192.4|7177.4|7192.9|7177.9|7192.9|7177.9|7192.4|7177.4|4
1731420520000|2024-11-12 14:08:40|||||||||1
1731420530000|2024-11-12 14:08:50|||||||||2
1731420540000|2024-11-12 14:09:00|7192.4|7177.4|7192.4|7177.4|7192.9|7177.9|7192.4|7177.4|2
1731420550000|2024-11-12 14:09:10|7191.9|7176.9|7196|7181|7196|7181|7191.9|7176.9|15
1731420560000|2024-11-12 14:09:20|7195.9|7180.9|7195.9|7180.9|7196.5|7181.5|7195.9|7180.9|1
1731420570000|2024-11-12 14:09:30|7195.4|7180.4|7198.4|7183.4|7198.4|7183.4|7195.4|7180.4|1
1731420580000|2024-11-12 14:09:40|7197.9|7182.9|7197|7182|7197.9|7182.9|7196.5|7181.5|0
1731420590000|2024-11-12 14:09:50|||||||||9
1731420600000|2024-11-12 14:10:00|7196.9|7181.9|7194.5|7179.5|7196.9|7181.9|7194|7179|5
1731420610000|2024-11-12 14:10:10|7196.4|7181.4|7196.9|7181.9|7196.9|7181.9|7195.4|7180.4|0
1731420630000|2024-11-12 14:10:30|7197.4|7182.4|7196.4|7181.4|7197.4|7182.4|7196.4|7181.4|5
1731420640000|2024-11-12 14:10:40|7194.4|7179.4|7191.4|7176.4|7194.4|7179.4|7191.4|7176.4|2
1731420660000|2024-11-12 14:11:00|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|20
1731420680000|2024-11-12 14:11:20|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|2
1731420690000|2024-11-12 14:11:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1731420730000|2024-11-12 14:12:10|7190.4|7175.4|7186.4|7171.4|7190.4|7175.4|7186.4|7171.4|25
1731420740000|2024-11-12 14:12:20|7187.3|7172.3|7186.8|7171.8|7187.3|7172.3|7186.8|7171.8|12
1731420750000|2024-11-12 14:12:30|7185.9|7170.9|7186.9|7171.9|7187.3|7172.3|7185.8|7170.8|11
1731420760000|2024-11-12 14:12:40|7186.3|7171.3|7185.8|7170.8|7186.3|7171.3|7185.8|7170.8|5
1731420770000|2024-11-12 14:12:50|7185.9|7170.9|7186.3|7171.3|7186.8|7171.8|7185.9|7170.9|3
1731420780000|2024-11-12 14:13:00|7185.8|7170.8|7186.3|7171.3|7186.3|7171.3|7185.8|7170.8|1
1731420790000|2024-11-12 14:13:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1731420800000|2024-11-12 14:13:20|7187.4|7172.4|7185.8|7170.8|7187.8|7172.8|7185.8|7170.8|14
1731420810000|2024-11-12 14:13:30|||||||||12
1731420820000|2024-11-12 14:13:40|7185.3|7170.3|7185.4|7170.4|7186.4|7171.4|7184.3|7169.3|17
1731420830000|2024-11-12 14:13:50|7184.9|7169.9|7184.3|7169.3|7184.9|7169.9|7184.3|7169.3|3
1731420840000|2024-11-12 14:14:00|7184.8|7169.8|7184.9|7169.9|7184.9|7169.9|7184.8|7169.8|5
1731420850000|2024-11-12 14:14:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|2
1731420860000|2024-11-12 14:14:20|7187.3|7172.3|7184.3|7169.3|7187.3|7172.3|7184.3|7169.3|34
1731420870000|2024-11-12 14:14:30|7184.8|7169.8|7185.3|7170.3|7185.3|7170.3|7184.8|7169.8|13
1731420880000|2024-11-12 14:14:40|7184.8|7169.8|7184.3|7169.3|7184.8|7169.8|7184.3|7169.3|1
1731420890000|2024-11-12 14:14:50|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|15
1731420900000|2024-11-12 14:15:00|7184.3|7169.3|7184.8|7169.8|7185.3|7170.3|7184.3|7169.3|3
1731420910000|2024-11-12 14:15:10|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|10
1731420920000|2024-11-12 14:15:20|||||||||10
1731420930000|2024-11-12 14:15:30|7183.3|7168.3|7182.9|7167.9|7183.3|7168.3|7182.9|7167.9|39
1731420940000|2024-11-12 14:15:40|7182.4|7167.4|7185.3|7170.3|7185.3|7170.3|7182.4|7167.4|12
1731420950000|2024-11-12 14:15:50|7184.9|7169.9|7184.3|7169.3|7184.9|7169.9|7183.9|7168.9|7
1731420960000|2024-11-12 14:16:00|7184.4|7169.4|7184.8|7169.8|7184.8|7169.8|7184.4|7169.4|0
1731420970000|2024-11-12 14:16:10|7185.8|7170.8|7185.9|7170.9|7187.4|7172.4|7185.8|7170.8|4
1731420980000|2024-11-12 14:16:20|7185.4|7170.4|7185.9|7170.9|7185.9|7170.9|7184.9|7169.9|0
1731420990000|2024-11-12 14:16:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|2
1731421000000|2024-11-12 14:16:40|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7183.9|7168.9|2
1731421010000|2024-11-12 14:16:50|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|1
1731421020000|2024-11-12 14:17:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1731421030000|2024-11-12 14:17:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7185.9|7170.9|4
1731421040000|2024-11-12 14:17:20|||||||||1
1731421050000|2024-11-12 14:17:30|7187.5|7172.5|7186.9|7171.9|7187.5|7172.5|7184.9|7169.9|10
1731421060000|2024-11-12 14:17:40|||||||||1
1731421070000|2024-11-12 14:17:50|7186.4|7171.4|7187.9|7172.9|7187.9|7172.9|7186.4|7171.4|2
1731421080000|2024-11-12 14:18:00|7187.5|7172.5|7188.4|7173.4|7188.9|7173.9|7187.5|7172.5|1
1731421090000|2024-11-12 14:18:10|7188.9|7173.9|7188.9|7173.9|7189.4|7174.4|7188.9|7173.9|2
1731421100000|2024-11-12 14:18:20|7188|7173|7188.9|7173.9|7188.9|7173.9|7188|7173|0
1731421110000|2024-11-12 14:18:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1731421120000|2024-11-12 14:18:40|7188.4|7173.4|7188.5|7173.5|7188.5|7173.5|7188.4|7173.4|0
1731421140000|2024-11-12 14:19:00|7188.9|7173.9|7189.4|7174.4|7190|7175|7188.4|7173.4|3
1731421150000|2024-11-12 14:19:10|7188.4|7173.4|7186.9|7171.9|7188.4|7173.4|7185.9|7170.9|6
1731421160000|2024-11-12 14:19:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|3
1731421190000|2024-11-12 14:19:50|7188.9|7173.9|7188.4|7173.4|7188.9|7173.9|7188.4|7173.4|0
1731421200000|2024-11-12 14:20:00|7188.9|7173.9|7186.4|7171.4|7188.9|7173.9|7185.9|7170.9|42
1731421210000|2024-11-12 14:20:10|7185.9|7170.9|7182.9|7167.9|7185.9|7170.9|7182.9|7167.9|36
1731421220000|2024-11-12 14:20:20|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|26
1731421230000|2024-11-12 14:20:30|7181.9|7166.9|7181.8|7166.8|7182.3|7167.3|7181.8|7166.8|27
1731421240000|2024-11-12 14:20:40|7181.4|7166.4|7181.3|7166.3|7181.4|7166.4|7180.3|7165.3|11
1731421250000|2024-11-12 14:20:50|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|9
1731421260000|2024-11-12 14:21:00|7181.8|7166.8|7180.8|7165.8|7181.8|7166.8|7180.8|7165.8|7
1731421270000|2024-11-12 14:21:10|||||||||1
1731421280000|2024-11-12 14:21:20|7183.3|7168.3|7181.8|7166.8|7183.3|7168.3|7181.8|7166.8|9
1731421290000|2024-11-12 14:21:30|7182.3|7167.3|7182.9|7167.9|7182.9|7167.9|7182.3|7167.3|3
1731421300000|2024-11-12 14:21:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|10
1731421310000|2024-11-12 14:21:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1731421320000|2024-11-12 14:22:00|||||||||1
1731421360000|2024-11-12 14:22:40|7183.4|7168.4|7183.9|7168.9|7186.9|7171.9|7183.4|7168.4|5
1731421380000|2024-11-12 14:23:00|7184.4|7169.4|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|3
1731421390000|2024-11-12 14:23:10|7183.4|7168.4|7181.9|7166.9|7183.4|7168.4|7181.9|7166.9|2
1731421410000|2024-11-12 14:23:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1731421420000|2024-11-12 14:23:40|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1731421430000|2024-11-12 14:23:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1731421440000|2024-11-12 14:24:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|3
1731421450000|2024-11-12 14:24:10|7180.9|7165.9|7180.4|7165.4|7180.9|7165.9|7180.4|7165.4|2
1731421460000|2024-11-12 14:24:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.4|7164.4|3
1731421470000|2024-11-12 14:24:30|||||||||1
1731421500000|2024-11-12 14:25:00|||||||||1
1731421510000|2024-11-12 14:25:10|7180.4|7165.4|7179.3|7164.3|7180.4|7165.4|7179.3|7164.3|24
1731421520000|2024-11-12 14:25:20|7177.9|7162.9|7175.9|7160.9|7177.9|7162.9|7175.9|7160.9|7
1731421530000|2024-11-12 14:25:30|7175.4|7160.4|7176.9|7161.9|7176.9|7161.9|7175.4|7160.4|7
1731421540000|2024-11-12 14:25:40|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.9|7161.9|0
1731421570000|2024-11-12 14:26:10|7177.4|7162.4|7175.4|7160.4|7177.4|7162.4|7175.4|7160.4|8
1731421580000|2024-11-12 14:26:20|||||||||17
1731421590000|2024-11-12 14:26:30|||||||||4
1731421600000|2024-11-12 14:26:40|7175.9|7160.9|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|13
1731421610000|2024-11-12 14:26:50|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|1
1731421630000|2024-11-12 14:27:10|7177|7162|7177|7162|7177|7162|7177|7162|4
1731421640000|2024-11-12 14:27:20|7176.5|7161.5|7177.4|7162.4|7178.9|7163.9|7176.5|7161.5|2
1731421650000|2024-11-12 14:27:30|7176.4|7161.4|7181.4|7166.4|7182.4|7167.4|7176|7161|58
1731421660000|2024-11-12 14:27:40|7179.9|7164.9|7179.9|7164.9|7180.9|7165.9|7179.4|7164.4|10
1731421670000|2024-11-12 14:27:50|7178.9|7163.9|7177.9|7162.9|7178.9|7163.9|7177.9|7162.9|7
1731421680000|2024-11-12 14:28:00|7179.3|7164.3|7179.4|7164.4|7179.4|7164.4|7179.3|7164.3|2
1731421690000|2024-11-12 14:28:10|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|3
1731421700000|2024-11-12 14:28:20|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|5
1731421710000|2024-11-12 14:28:30|7180.9|7165.9|7180.5|7165.5|7181|7166|7180.5|7165.5|18
1731421720000|2024-11-12 14:28:40|7180|7165|7180|7165|7180|7165|7180|7165|1
1731421740000|2024-11-12 14:29:00|7181|7166|7181|7166|7181|7166|7181|7166|2
1731421750000|2024-11-12 14:29:10|7182|7167|7184.5|7169.5|7184.9|7169.9|7181.5|7166.5|30
1731421760000|2024-11-12 14:29:20|7183|7168|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|3
1731421770000|2024-11-12 14:29:30|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|5
1731421780000|2024-11-12 14:29:40|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|2
1731421790000|2024-11-12 14:29:50|7183.4|7168.4|7181.4|7166.4|7183.9|7168.9|7181.4|7166.4|7
1731421800000|2024-11-12 14:30:00|7180|7165|7180.4|7165.4|7180.4|7165.4|7179.4|7164.4|12
1731421810000|2024-11-12 14:30:10|7178.9|7163.9|7177.4|7162.4|7179.4|7164.4|7177.4|7162.4|6
1731421820000|2024-11-12 14:30:20|7177.9|7162.9|7178.9|7163.9|7178.9|7163.9|7177.9|7162.9|1
1731421830000|2024-11-12 14:30:30|7179.4|7164.4|7177.9|7162.9|7179.4|7164.4|7177.9|7162.9|3
1731421840000|2024-11-12 14:30:40|7177.4|7162.4|7177.9|7162.9|7180.4|7165.4|7177.4|7162.4|12
1731421850000|2024-11-12 14:30:50|7178.4|7163.4|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|2
1731421860000|2024-11-12 14:31:00|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|4
1731421870000|2024-11-12 14:31:10|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|1
1731421880000|2024-11-12 14:31:20|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|2
1731421890000|2024-11-12 14:31:30|7176.9|7161.9|7176.9|7161.9|7177.4|7162.4|7176.9|7161.9|7
1731421900000|2024-11-12 14:31:40|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7175.9|7160.9|3
1731421910000|2024-11-12 14:31:50|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|1
1731421920000|2024-11-12 14:32:00|||||||||9
1731421930000|2024-11-12 14:32:10|7176.4|7161.4|7176.9|7161.9|7177.9|7162.9|7175.4|7160.4|5
1731421940000|2024-11-12 14:32:20|7176.4|7161.4|7175.5|7160.5|7176.4|7161.4|7175.5|7160.5|1
1731421950000|2024-11-12 14:32:30|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|37
1731421960000|2024-11-12 14:32:40|7176.4|7161.4|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|4
1731421970000|2024-11-12 14:32:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1731421980000|2024-11-12 14:33:00|||||||||3
1731421990000|2024-11-12 14:33:10|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|11
1731422000000|2024-11-12 14:33:20|7172.4|7157.4|7172|7157|7173.4|7158.4|7172|7157|36
1731422010000|2024-11-12 14:33:30|7172.5|7157.5|7172|7157|7172.5|7157.5|7172|7157|6
1731422020000|2024-11-12 14:33:40|7172.4|7157.4|7172.4|7157.4|7172.5|7157.5|7172|7157|8
1731422030000|2024-11-12 14:33:50|7172|7157|7172|7157|7172|7157|7172|7157|4
1731422040000|2024-11-12 14:34:00|7171.5|7156.5|7167.4|7152.4|7172.9|7157.9|7167.4|7152.4|39
1731422050000|2024-11-12 14:34:10|7168.9|7153.9|7168.5|7153.5|7169|7154|7168.5|7153.5|26
1731422060000|2024-11-12 14:34:20|7168.9|7153.9|7166.5|7151.5|7168.9|7153.9|7166.5|7151.5|14
1731422070000|2024-11-12 14:34:30|7167.4|7152.4|7160.4|7145.4|7167.4|7152.4|7160.4|7145.4|136
1731422080000|2024-11-12 14:34:40|7160.9|7145.9|7159.9|7144.9|7160.9|7145.9|7159.9|7144.9|26
1731422090000|2024-11-12 14:34:50|7160.9|7145.9|7157.9|7142.9|7160.9|7145.9|7157.9|7142.9|17
1731422100000|2024-11-12 14:35:00|7156.9|7141.9|7157|7142|7157.4|7142.4|7156|7141|53
1731422110000|2024-11-12 14:35:10|7156.9|7141.9|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|19
1731422120000|2024-11-12 14:35:20|7155.9|7140.9|7155.9|7140.9|7156.9|7141.9|7155.9|7140.9|41
1731422130000|2024-11-12 14:35:30|||||||||32
1731422140000|2024-11-12 14:35:40|7155.4|7140.4|7155.9|7140.9|7155.9|7140.9|7155.4|7140.4|6
1731422150000|2024-11-12 14:35:50|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7155.9|7140.9|1
1731422160000|2024-11-12 14:36:00|||||||||4
1731422180000|2024-11-12 14:36:20|||||||||3
1731422190000|2024-11-12 14:36:30|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|9
1731422200000|2024-11-12 14:36:40|7155.9|7140.9|7155.9|7140.9|7156.4|7141.4|7155.9|7140.9|10
1731422210000|2024-11-12 14:36:50|7156.9|7141.9|7157.4|7142.4|7158.3|7143.3|7156.9|7141.9|8
1731422220000|2024-11-12 14:37:00|7156.9|7141.9|7155.4|7140.4|7156.9|7141.9|7154.9|7139.9|16
1731422230000|2024-11-12 14:37:10|7155.3|7140.3|7154.9|7139.9|7155.3|7140.3|7154.4|7139.4|8
1731422240000|2024-11-12 14:37:20|7154.8|7139.8|7155.8|7140.8|7156.3|7141.3|7154.8|7139.8|67
1731422250000|2024-11-12 14:37:30|7155.4|7140.4|7155.3|7140.3|7155.4|7140.4|7155.3|7140.3|13
1731422260000|2024-11-12 14:37:40|7154.8|7139.8|7158.9|7143.9|7158.9|7143.9|7154.8|7139.8|40
1731422270000|2024-11-12 14:37:50|7160.4|7145.4|7161.9|7146.9|7165.3|7150.3|7160.4|7145.4|14
1731422280000|2024-11-12 14:38:00|7162.4|7147.4|7160.4|7145.4|7162.4|7147.4|7160.4|7145.4|4
1731422300000|2024-11-12 14:38:20|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|4
1731422310000|2024-11-12 14:38:30|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|1
1731422320000|2024-11-12 14:38:40|||||||||1
1731422330000|2024-11-12 14:38:50|7161.4|7146.4|7159.9|7144.9|7161.9|7146.9|7159.9|7144.9|1
1731422340000|2024-11-12 14:39:00|7157.4|7142.4|7155.9|7140.9|7158.4|7143.4|7155.9|7140.9|29
1731422350000|2024-11-12 14:39:10|7155.4|7140.4|7154.9|7139.9|7155.9|7140.9|7154.9|7139.9|2
1731422370000|2024-11-12 14:39:30|7155.9|7140.9|7156.4|7141.4|7156.4|7141.4|7155.9|7140.9|6
1731422380000|2024-11-12 14:39:40|7155.9|7140.9|7156.9|7141.9|7156.9|7141.9|7155.9|7140.9|1
1731422390000|2024-11-12 14:39:50|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|3
1731422400000|2024-11-12 14:40:00|7159.9|7144.9|7158.9|7143.9|7159.9|7144.9|7158.4|7143.4|16
1731422410000|2024-11-12 14:40:10|7159|7144|7158.9|7143.9|7159|7144|7158.9|7143.9|2
1731422420000|2024-11-12 14:40:20|7159.9|7144.9|7160.4|7145.4|7160.4|7145.4|7159.9|7144.9|2
1731422430000|2024-11-12 14:40:30|7161.9|7146.9|7163.4|7148.4|7163.9|7148.9|7161.9|7146.9|14
1731422440000|2024-11-12 14:40:40|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|9
1731422450000|2024-11-12 14:40:50|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|4
1731422460000|2024-11-12 14:41:00|7158.9|7143.9|7157.9|7142.9|7159.9|7144.9|7156.9|7141.9|59
1731422470000|2024-11-12 14:41:10|||||||||5
1731422480000|2024-11-12 14:41:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1731422490000|2024-11-12 14:41:30|7158.9|7143.9|7158.4|7143.4|7158.9|7143.9|7158.4|7143.4|5
1731422500000|2024-11-12 14:41:40|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|1
1731422510000|2024-11-12 14:41:50|7159.4|7144.4|7159.9|7144.9|7161.4|7146.4|7159.4|7144.4|24
1731422520000|2024-11-12 14:42:00|7159.4|7144.4|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|4
1731422530000|2024-11-12 14:42:10|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1731422540000|2024-11-12 14:42:20|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|6
1731422550000|2024-11-12 14:42:30|||||||||3
1731422560000|2024-11-12 14:42:40|7157|7142|7155.9|7140.9|7158.4|7143.4|7155.9|7140.9|8
1731422570000|2024-11-12 14:42:50|||||||||1
1731422580000|2024-11-12 14:43:00|7155.4|7140.4|7156.4|7141.4|7156.4|7141.4|7155.4|7140.4|4
1731422590000|2024-11-12 14:43:10|7157.9|7142.9|7158.9|7143.9|7158.9|7143.9|7157.9|7142.9|4
1731422600000|2024-11-12 14:43:20|7157.5|7142.5|7155.9|7140.9|7157.5|7142.5|7155.9|7140.9|31
1731422610000|2024-11-12 14:43:30|7156.9|7141.9|7158.9|7143.9|7158.9|7143.9|7156.4|7141.4|11
1731422620000|2024-11-12 14:43:40|7158.4|7143.4|7158.4|7143.4|7158.9|7143.9|7158.4|7143.4|0
1731422630000|2024-11-12 14:43:50|7158.9|7143.9|7158.4|7143.4|7158.9|7143.9|7158.4|7143.4|0
1731422640000|2024-11-12 14:44:00|7157.9|7142.9|7151.9|7136.9|7157.9|7142.9|7150.4|7135.4|84
1731422650000|2024-11-12 14:44:10|7151.4|7136.4|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|13
1731422660000|2024-11-12 14:44:20|7151.9|7136.9|7152.4|7137.4|7152.4|7137.4|7151.9|7136.9|15
1731422670000|2024-11-12 14:44:30|7152.9|7137.9|7150.9|7135.9|7152.9|7137.9|7150.9|7135.9|11
1731422680000|2024-11-12 14:44:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|12
1731422690000|2024-11-12 14:44:50|||||||||14
1731422700000|2024-11-12 14:45:00|7150.9|7135.9|7150.9|7135.9|7151.9|7136.9|7150.9|7135.9|12
1731422710000|2024-11-12 14:45:10|7151.4|7136.4|7151.9|7136.9|7151.9|7136.9|7151.4|7136.4|14
1731422720000|2024-11-12 14:45:20|7151.4|7136.4|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|14
1731422730000|2024-11-12 14:45:30|7145.5|7130.5|7149|7134|7149|7134|7144.5|7129.5|43
1731422740000|2024-11-12 14:45:40|7148.5|7133.5|7148|7133|7149|7134|7148|7133|28
1731422750000|2024-11-12 14:45:50|7148.5|7133.5|7149.5|7134.5|7149.5|7134.5|7148|7133|3
1731422760000|2024-11-12 14:46:00|7150|7135|7148|7133|7153.5|7138.5|7148|7133|10
1731422770000|2024-11-12 14:46:10|7149.5|7134.5|7150|7135|7150|7135|7148.5|7133.5|7
1731422780000|2024-11-12 14:46:20|7149.5|7134.5|7151.5|7136.5|7151.5|7136.5|7149|7134|3
1731422790000|2024-11-12 14:46:30|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|3
1731422800000|2024-11-12 14:46:40|||||||||2
1731422820000|2024-11-12 14:47:00|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|4
1731422830000|2024-11-12 14:47:10|7151.1|7136.1|7153.5|7138.5|7153.5|7138.5|7151.1|7136.1|1
1731422840000|2024-11-12 14:47:20|7154.5|7139.5|7156|7141|7156|7141|7154.5|7139.5|1
1731422850000|2024-11-12 14:47:30|7157|7142|7157|7142|7158|7143|7157|7142|10
1731422860000|2024-11-12 14:47:40|7156|7141|7153|7138|7156|7141|7153|7138|6
1731422870000|2024-11-12 14:47:50|7154|7139|7154|7139|7154.5|7139.5|7154|7139|2
1731422880000|2024-11-12 14:48:00|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|44
1731422890000|2024-11-12 14:48:10|7153|7138|7153|7138|7153|7138|7153|7138|2
1731422900000|2024-11-12 14:48:20|7153.5|7138.5|7154.5|7139.5|7154.5|7139.5|7153|7138|6
1731422910000|2024-11-12 14:48:30|7154|7139|7154.5|7139.5|7154.5|7139.5|7154|7139|1
1731422920000|2024-11-12 14:48:40|7155|7140|7155|7140|7155|7140|7155|7140|1
1731422930000|2024-11-12 14:48:50|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|19
1731422940000|2024-11-12 14:49:00|7157|7142|7157|7142|7159.5|7144.5|7156|7141|80
1731422950000|2024-11-12 14:49:10|7156|7141|7156.5|7141.5|7156.5|7141.5|7155.5|7140.5|18
1731422960000|2024-11-12 14:49:20|7157|7142|7154.5|7139.5|7157|7142|7154.5|7139.5|18
1731422970000|2024-11-12 14:49:30|7155.4|7140.4|7154.5|7139.5|7155.4|7140.4|7154.5|7139.5|7
1731422980000|2024-11-12 14:49:40|7155|7140|7155|7140|7155|7140|7155|7140|1
1731422990000|2024-11-12 14:49:50|||||||||1
1731423000000|2024-11-12 14:50:00|7154|7139|7154|7139|7154|7139|7154|7139|11
1731423010000|2024-11-12 14:50:10|7154.5|7139.5|7157|7142|7157|7142|7154.5|7139.5|5
1731423020000|2024-11-12 14:50:20|7158.5|7143.5|7158|7143|7158.5|7143.5|7158|7143|19
1731423030000|2024-11-12 14:50:30|7158.5|7143.5|7159|7144|7159|7144|7158.5|7143.5|3
1731423040000|2024-11-12 14:50:40|7160|7145|7160|7145|7160|7145|7160|7145|2
1731423050000|2024-11-12 14:50:50|7160.5|7145.5|7160|7145|7160.5|7145.5|7160|7145|4
1731423060000|2024-11-12 14:51:00|7160.5|7145.5|7160.5|7145.5|7163.5|7148.5|7160.5|7145.5|13
1731423070000|2024-11-12 14:51:10|7161|7146|7160|7145|7161|7146|7160|7145|9
1731423080000|2024-11-12 14:51:20|7159|7144|7160|7145|7160|7145|7158.5|7143.5|13
1731423090000|2024-11-12 14:51:30|7161|7146|7162.5|7147.5|7163|7148|7161|7146|9
1731423100000|2024-11-12 14:51:40|7162|7147|7161.5|7146.5|7162.5|7147.5|7161.5|7146.5|10
1731423110000|2024-11-12 14:51:50|7161|7146|7161|7146|7161|7146|7161|7146|1
1731423120000|2024-11-12 14:52:00|7159.5|7144.5|7161|7146|7161|7146|7159.5|7144.5|20
1731423130000|2024-11-12 14:52:10|7160|7145|7158|7143|7160|7145|7157.5|7142.5|36
1731423140000|2024-11-12 14:52:20|7158.5|7143.5|7158|7143|7158.5|7143.5|7157.5|7142.5|3
1731423150000|2024-11-12 14:52:30|7157.5|7142.5|7156|7141|7157.5|7142.5|7156|7141|1
1731423160000|2024-11-12 14:52:40|7157|7142|7157|7142|7157|7142|7157|7142|4
1731423170000|2024-11-12 14:52:50|7156|7141|7156|7141|7156|7141|7156|7141|0
1731423180000|2024-11-12 14:53:00|7156.5|7141.5|7156|7141|7156.5|7141.5|7154|7139|5
1731423190000|2024-11-12 14:53:10|7155|7140|7154.5|7139.5|7155|7140|7154.5|7139.5|3
1731423200000|2024-11-12 14:53:20|7154|7139|7154|7139|7154|7139|7154|7139|3
1731423210000|2024-11-12 14:53:30|7153|7138|7153|7138|7153|7138|7153|7138|4
1731423220000|2024-11-12 14:53:40|7154|7139|7155|7140|7155|7140|7154|7139|0
1731423230000|2024-11-12 14:53:50|7155.5|7140.5|7156|7141|7156|7141|7155.5|7140.5|4
1731423240000|2024-11-12 14:54:00|||||||||5
1731423250000|2024-11-12 14:54:10|7157|7142|7157|7142|7157|7142|7157|7142|3
1731423260000|2024-11-12 14:54:20|7157.5|7142.5|7154.5|7139.5|7157.5|7142.5|7154.5|7139.5|54
1731423270000|2024-11-12 14:54:30|7155|7140|7155|7140|7155|7140|7155|7140|5
1731423280000|2024-11-12 14:54:40|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1731423290000|2024-11-12 14:54:50|7153|7138|7155|7140|7155|7140|7153|7138|6
1731423300000|2024-11-12 14:55:00|7155.5|7140.5|7155.5|7140.5|7156|7141|7154|7139|8
1731423310000|2024-11-12 14:55:10|7156.5|7141.5|7157|7142|7157|7142|7156.5|7141.5|35
1731423320000|2024-11-12 14:55:20|||||||||1
1731423330000|2024-11-12 14:55:30|7159.4|7144.4|7160|7145|7161|7146|7159.4|7144.4|9
1731423340000|2024-11-12 14:55:40|||||||||1
1731423350000|2024-11-12 14:55:50|7162|7147|7163.5|7148.5|7163.5|7148.5|7162|7147|4
1731423360000|2024-11-12 14:56:00|7163|7148|7158|7143|7163|7148|7158|7143|10
1731423370000|2024-11-12 14:56:10|7159|7144|7160|7145|7160|7145|7159|7144|1
1731423380000|2024-11-12 14:56:20|7159.5|7144.5|7159|7144|7160|7145|7159|7144|9
1731423390000|2024-11-12 14:56:30|7157.5|7142.5|7157|7142|7157.5|7142.5|7157|7142|7
1731423400000|2024-11-12 14:56:40|7156.5|7141.5|7160|7145|7160.5|7145.5|7155.6|7140.6|29
1731423410000|2024-11-12 14:56:50|7159.5|7144.5|7160|7145|7160|7145|7159.5|7144.5|10
1731423420000|2024-11-12 14:57:00|7160.1|7145.1|7162.5|7147.5|7163|7148|7160.1|7145.1|34
1731423430000|2024-11-12 14:57:10|7161|7146|7162.5|7147.5|7162.5|7147.5|7161|7146|2
1731423450000|2024-11-12 14:57:30|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|109
1731423460000|2024-11-12 14:57:40|7162|7147|7162|7147|7162|7147|7162|7147|2
1731423470000|2024-11-12 14:57:50|7162.1|7147.1|7161.1|7146.1|7163|7148|7160.6|7145.6|16
1731423480000|2024-11-12 14:58:00|7160.6|7145.6|7161|7146|7161|7146|7160.1|7145.1|5
1731423500000|2024-11-12 14:58:20|7159.6|7144.6|7160.1|7145.1|7160.1|7145.1|7159.6|7144.6|15
1731423510000|2024-11-12 14:58:30|7161|7146|7161|7146|7161|7146|7161|7146|2
1731423520000|2024-11-12 14:58:40|7160.1|7145.1|7159.1|7144.1|7160.1|7145.1|7159.1|7144.1|6
1731423530000|2024-11-12 14:58:50|||||||||20
1731423540000|2024-11-12 14:59:00|||||||||4
1731423550000|2024-11-12 14:59:10|||||||||3
1731423560000|2024-11-12 14:59:20|||||||||1
1731423570000|2024-11-12 14:59:30|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|3
1731423580000|2024-11-12 14:59:40|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160|7145|18
1731423590000|2024-11-12 14:59:50|7161|7146|7159.1|7144.1|7161|7146|7159.1|7144.1|24
1731423600000|2024-11-12 15:00:00|7160.1|7145.1|7159.6|7144.6|7160.1|7145.1|7159.1|7144.1|5
1731423610000|2024-11-12 15:00:10|7160.1|7145.1|7157|7142|7160.1|7145.1|7157|7142|135
1731423620000|2024-11-12 15:00:20|7156.5|7141.5|7156|7141|7156.5|7141.5|7156|7141|3
1731423630000|2024-11-12 15:00:30|7154.5|7139.5|7155.5|7140.5|7156|7141|7154.5|7139.5|70
1731423640000|2024-11-12 15:00:40|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|15
1731423660000|2024-11-12 15:01:00|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|6
1731423670000|2024-11-12 15:01:10|7155|7140|7154|7139|7155|7140|7154|7139|8
1731423680000|2024-11-12 15:01:20|7154.1|7139.1|7155.5|7140.5|7155.5|7140.5|7154.1|7139.1|6
1731423690000|2024-11-12 15:01:30|7155|7140|7157|7142|7157|7142|7155|7140|9
1731423700000|2024-11-12 15:01:40|7157.1|7142.1|7158.6|7143.6|7158.6|7143.6|7157.1|7142.1|6
1731423710000|2024-11-12 15:01:50|7159|7144|7158|7143|7159|7144|7158|7143|4
1731423720000|2024-11-12 15:02:00|7159|7144|7156|7141|7159|7144|7156|7141|10
1731423730000|2024-11-12 15:02:10|||||||||2
1731423740000|2024-11-12 15:02:20|7156.1|7141.1|7157.5|7142.5|7157.5|7142.5|7156.1|7141.1|3
1731423750000|2024-11-12 15:02:30|7156|7141|7157|7142|7157|7142|7155|7140|5
1731423770000|2024-11-12 15:02:50|||||||||1
1731423780000|2024-11-12 15:03:00|7156|7141|7156|7141|7156|7141|7156|7141|2
1731423790000|2024-11-12 15:03:10|7155|7140|7155|7140|7155|7140|7155|7140|3
1731423800000|2024-11-12 15:03:20|||||||||1
1731423810000|2024-11-12 15:03:30|||||||||2
1731423820000|2024-11-12 15:03:40|7154.9|7139.9|7150.4|7135.4|7154.9|7139.9|7150.4|7135.4|53
1731423830000|2024-11-12 15:03:50|7150|7135|7147.5|7132.5|7150|7135|7147.5|7132.5|22
1731423840000|2024-11-12 15:04:00|7147.4|7132.4|7147|7132|7147.5|7132.5|7147|7132|7
1731423850000|2024-11-12 15:04:10|7148|7133|7148|7133|7148|7133|7148|7133|2
1731423860000|2024-11-12 15:04:20|7147.9|7132.9|7148.9|7133.9|7150.4|7135.4|7147.9|7132.9|6
1731423870000|2024-11-12 15:04:30|7149|7134|7150.4|7135.4|7150.9|7135.9|7148.9|7133.9|25
1731423880000|2024-11-12 15:04:40|7150|7135|7150|7135|7150|7135|7150|7135|16
1731423890000|2024-11-12 15:04:50|7149.5|7134.5|7148|7133|7149.5|7134.5|7148|7133|3
1731423900000|2024-11-12 15:05:00|7148.4|7133.4|7150.9|7135.9|7150.9|7135.9|7148.4|7133.4|12
1731423910000|2024-11-12 15:05:10|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1731423920000|2024-11-12 15:05:20|7149.5|7134.5|7149|7134|7149.5|7134.5|7149|7134|2
1731423930000|2024-11-12 15:05:30|7148.9|7133.9|7149|7134|7149|7134|7148.9|7133.9|10
1731423940000|2024-11-12 15:05:40|7148.9|7133.9|7146.4|7131.4|7149|7134|7146.4|7131.4|9
1731423950000|2024-11-12 15:05:50|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|4
1731423960000|2024-11-12 15:06:00|7148|7133|7147.5|7132.5|7148|7133|7147.5|7132.5|4
1731423970000|2024-11-12 15:06:10|7148.9|7133.9|7147|7132|7148.9|7133.9|7146.9|7131.9|4
1731423980000|2024-11-12 15:06:20|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|1
1731423990000|2024-11-12 15:06:30|7146|7131|7146|7131|7146|7131|7146|7131|8
1731424000000|2024-11-12 15:06:40|||||||||11
1731424010000|2024-11-12 15:06:50|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|25
1731424020000|2024-11-12 15:07:00|||||||||5
1731424030000|2024-11-12 15:07:10|7146|7131|7146|7131|7147.5|7132.5|7146|7131|17
1731424040000|2024-11-12 15:07:20|||||||||2
1731424050000|2024-11-12 15:07:30|||||||||11
1731424060000|2024-11-12 15:07:40|7147.4|7132.4|7146.9|7131.9|7147.5|7132.5|7146.9|7131.9|29
1731424070000|2024-11-12 15:07:50|7147.4|7132.4|7147|7132|7147.4|7132.4|7147|7132|2
1731424080000|2024-11-12 15:08:00|7147.5|7132.5|7150|7135|7150|7135|7147.5|7132.5|12
1731424090000|2024-11-12 15:08:10|7150.5|7135.5|7152.4|7137.4|7153|7138|7150.5|7135.5|8
1731424100000|2024-11-12 15:08:20|7151.5|7136.5|7152.4|7137.4|7152.4|7137.4|7151|7136|4
1731424110000|2024-11-12 15:08:30|7151.5|7136.5|7150|7135|7151.5|7136.5|7150|7135|3
1731424120000|2024-11-12 15:08:40|7151|7136|7152|7137|7152.4|7137.4|7151|7136|11
1731424130000|2024-11-12 15:08:50|||||||||1
1731424140000|2024-11-12 15:09:00|7151|7136|7150.9|7135.9|7151.4|7136.4|7150.9|7135.9|13
1731424150000|2024-11-12 15:09:10|7150.5|7135.5|7150.5|7135.5|7150.9|7135.9|7150.5|7135.5|30
1731424160000|2024-11-12 15:09:20|7150|7135|7150.9|7135.9|7150.9|7135.9|7150|7135|7
1731424170000|2024-11-12 15:09:30|7150.4|7135.4|7151.5|7136.5|7151.5|7136.5|7150.4|7135.4|28
1731424180000|2024-11-12 15:09:40|7151.9|7136.9|7150.4|7135.4|7151.9|7136.9|7149.8|7134.8|80
1731424190000|2024-11-12 15:09:50|7150.9|7135.9|7150.4|7135.4|7150.9|7135.9|7150.4|7135.4|16
1731424200000|2024-11-12 15:10:00|7149.4|7134.4|7150.4|7135.4|7150.4|7135.4|7149.4|7134.4|9
1731424220000|2024-11-12 15:10:20|7150.9|7135.9|7151.4|7136.4|7151.4|7136.4|7150.9|7135.9|1
1731424230000|2024-11-12 15:10:30|7150.9|7135.9|7156.4|7141.4|7156.9|7141.9|7150.9|7135.9|12
1731424240000|2024-11-12 15:10:40|7157.4|7142.4|7159.5|7144.5|7159.5|7144.5|7157.4|7142.4|19
1731424250000|2024-11-12 15:10:50|7159.4|7144.4|7157.8|7142.8|7159.4|7144.4|7156.9|7141.9|40
1731424260000|2024-11-12 15:11:00|7157.4|7142.4|7159.3|7144.3|7159.3|7144.3|7154.9|7139.9|38
1731424270000|2024-11-12 15:11:10|7158.9|7143.9|7159.9|7144.9|7159.9|7144.9|7158.9|7143.9|20
1731424280000|2024-11-12 15:11:20|7160.4|7145.4|7161.3|7146.3|7161.3|7146.3|7160.4|7145.4|5
1731424290000|2024-11-12 15:11:30|7161.4|7146.4|7163.3|7148.3|7163.3|7148.3|7161.4|7146.4|36
1731424310000|2024-11-12 15:11:50|||||||||1
1731424320000|2024-11-12 15:12:00|7162.8|7147.8|7163.4|7148.4|7164.4|7149.4|7162.4|7147.4|15
1731424340000|2024-11-12 15:12:20|||||||||4
1731424350000|2024-11-12 15:12:30|7162.9|7147.9|7164.4|7149.4|7164.4|7149.4|7162.9|7147.9|10
1731424360000|2024-11-12 15:12:40|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1731424370000|2024-11-12 15:12:50|||||||||3
1731424380000|2024-11-12 15:13:00|7162.9|7147.9|7162.4|7147.4|7162.9|7147.9|7161.9|7146.9|11
1731424390000|2024-11-12 15:13:10|7163.9|7148.9|7162.9|7147.9|7163.9|7148.9|7162.9|7147.9|0
1731424400000|2024-11-12 15:13:20|7163.4|7148.4|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|14
1731424410000|2024-11-12 15:13:30|7163.9|7148.9|7166.9|7151.9|7166.9|7151.9|7163.9|7148.9|5
1731424420000|2024-11-12 15:13:40|7167.9|7152.9|7166.9|7151.9|7167.9|7152.9|7166.9|7151.9|4
1731424440000|2024-11-12 15:14:00|7166.8|7151.8|7166.4|7151.4|7166.8|7151.8|7165.4|7150.4|8
1731424450000|2024-11-12 15:14:10|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|66
1731424460000|2024-11-12 15:14:20|||||||||1
1731424470000|2024-11-12 15:14:30|7164.8|7149.8|7164.8|7149.8|7165.3|7150.3|7164.8|7149.8|4
1731424490000|2024-11-12 15:14:50|||||||||1
1731424500000|2024-11-12 15:15:00|7164.3|7149.3|7163.7|7148.7|7164.3|7149.3|7161.8|7146.8|23
1731424510000|2024-11-12 15:15:10|7162.2|7147.2|7163.8|7148.8|7163.8|7148.8|7162.2|7147.2|52
1731424520000|2024-11-12 15:15:20|7165.3|7150.3|7167.3|7152.3|7167.3|7152.3|7165.3|7150.3|16
1731424530000|2024-11-12 15:15:30|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|2
1731424540000|2024-11-12 15:15:40|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|1
1731424550000|2024-11-12 15:15:50|||||||||1
1731424560000|2024-11-12 15:16:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|3
1731424580000|2024-11-12 15:16:20|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|2
1731424590000|2024-11-12 15:16:30|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|3
1731424600000|2024-11-12 15:16:40|7168.8|7153.8|7169.8|7154.8|7169.8|7154.8|7168.8|7153.8|2
1731424610000|2024-11-12 15:16:50|||||||||28
1731424620000|2024-11-12 15:17:00|7169.9|7154.9|7169.9|7154.9|7170.3|7155.3|7169.9|7154.9|13
1731424630000|2024-11-12 15:17:10|7168.9|7153.9|7168.8|7153.8|7168.9|7153.9|7167.9|7152.9|6
1731424640000|2024-11-12 15:17:20|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|13
1731424650000|2024-11-12 15:17:30|7169.3|7154.3|7168.8|7153.8|7169.3|7154.3|7168.8|7153.8|17
1731424670000|2024-11-12 15:17:50|7166.8|7151.8|7167.3|7152.3|7167.3|7152.3|7166.4|7151.4|8
1731424680000|2024-11-12 15:18:00|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|1
1731424690000|2024-11-12 15:18:10|||||||||4
1731424700000|2024-11-12 15:18:20|7167.3|7152.3|7166.8|7151.8|7167.3|7152.3|7166.8|7151.8|5
1731424710000|2024-11-12 15:18:30|||||||||3
1731424730000|2024-11-12 15:18:50|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|12
1731424740000|2024-11-12 15:19:00|7166.8|7151.8|7167.3|7152.3|7168.4|7153.4|7166.4|7151.4|29
1731424750000|2024-11-12 15:19:10|7167.4|7152.4|7168.3|7153.3|7168.3|7153.3|7167.4|7152.4|3
1731424760000|2024-11-12 15:19:20|7167.4|7152.4|7168.4|7153.4|7168.9|7153.9|7166.9|7151.9|5
1731424770000|2024-11-12 15:19:30|7168.8|7153.8|7167.4|7152.4|7168.8|7153.8|7166.4|7151.4|3
1731424780000|2024-11-12 15:19:40|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|3
1731424800000|2024-11-12 15:20:00|||||||||11
1731424810000|2024-11-12 15:20:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7
1731424830000|2024-11-12 15:20:30|7165.9|7150.9|7165.4|7150.4|7165.9|7150.9|7165.4|7150.4|10
1731424840000|2024-11-12 15:20:40|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|13
1731424850000|2024-11-12 15:20:50|7164.9|7149.9|7165.9|7150.9|7166.4|7151.4|7164.9|7149.9|30
1731424860000|2024-11-12 15:21:00|7165.8|7150.8|7165.8|7150.8|7165.9|7150.9|7165.4|7150.4|6
1731424870000|2024-11-12 15:21:10|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|2
1731424880000|2024-11-12 15:21:20|7165.4|7150.4|7165.9|7150.9|7165.9|7150.9|7164.9|7149.9|2
1731424890000|2024-11-12 15:21:30|7166.9|7151.9|7165.9|7150.9|7167.9|7152.9|7165.9|7150.9|8
1731424900000|2024-11-12 15:21:40|7165.8|7150.8|7165.4|7150.4|7165.8|7150.8|7165.4|7150.4|4
1731424910000|2024-11-12 15:21:50|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|2
1731424920000|2024-11-12 15:22:00|7165.4|7150.4|7163.9|7148.9|7165.4|7150.4|7163.9|7148.9|12
1731424930000|2024-11-12 15:22:10|7163.4|7148.4|7163.4|7148.4|7163.8|7148.8|7163.4|7148.4|6
1731424940000|2024-11-12 15:22:20|7163.8|7148.8|7164.9|7149.9|7164.9|7149.9|7163.3|7148.3|6
1731424950000|2024-11-12 15:22:30|||||||||4
1731424960000|2024-11-12 15:22:40|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|2
1731424970000|2024-11-12 15:22:50|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|3
1731424980000|2024-11-12 15:23:00|||||||||5
1731424990000|2024-11-12 15:23:10|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|1
1731425000000|2024-11-12 15:23:20|||||||||3
1731425010000|2024-11-12 15:23:30|7163.4|7148.4|7164.4|7149.4|7164.9|7149.9|7163.4|7148.4|14
1731425020000|2024-11-12 15:23:40|7163.9|7148.9|7164.9|7149.9|7164.9|7149.9|7163.9|7148.9|9
1731425030000|2024-11-12 15:23:50|||||||||2
1731425040000|2024-11-12 15:24:00|||||||||3
1731425050000|2024-11-12 15:24:10|||||||||2
1731425060000|2024-11-12 15:24:20|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|4
1731425070000|2024-11-12 15:24:30|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|6
1731425080000|2024-11-12 15:24:40|7163.4|7148.4|7162.9|7147.9|7163.4|7148.4|7162.9|7147.9|3
1731425090000|2024-11-12 15:24:50|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|3
1731425100000|2024-11-12 15:25:00|||||||||5
1731425110000|2024-11-12 15:25:10|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7160.4|7145.4|11
1731425120000|2024-11-12 15:25:20|7161.4|7146.4|7160.9|7145.9|7161.4|7146.4|7160.9|7145.9|2
1731425130000|2024-11-12 15:25:30|7160.4|7145.4|7159.9|7144.9|7160.4|7145.4|7159.9|7144.9|10
1731425140000|2024-11-12 15:25:40|7160.4|7145.4|7159.4|7144.4|7160.9|7145.9|7159.4|7144.4|10
1731425150000|2024-11-12 15:25:50|7158.4|7143.4|7159.9|7144.9|7159.9|7144.9|7157.9|7142.9|29
1731425160000|2024-11-12 15:26:00|7159.4|7144.4|7159.9|7144.9|7159.9|7144.9|7158.9|7143.9|8
1731425170000|2024-11-12 15:26:10|7160.9|7145.9|7161.9|7146.9|7161.9|7146.9|7160.9|7145.9|5
1731425180000|2024-11-12 15:26:20|7164.9|7149.9|7164.9|7149.9|7165.9|7150.9|7164.9|7149.9|12
1731425190000|2024-11-12 15:26:30|||||||||5
1731425200000|2024-11-12 15:26:40|||||||||1
1731425210000|2024-11-12 15:26:50|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|3
1731425220000|2024-11-12 15:27:00|7162.9|7147.9|7160.9|7145.9|7162.9|7147.9|7159.9|7144.9|30
1731425230000|2024-11-12 15:27:10|7160.4|7145.4|7161.9|7146.9|7161.9|7146.9|7160.4|7145.4|3
1731425240000|2024-11-12 15:27:20|7161.4|7146.4|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|2
1731425250000|2024-11-12 15:27:30|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7161.9|7146.9|2
1731425260000|2024-11-12 15:27:40|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|2
1731425270000|2024-11-12 15:27:50|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|2
1731425280000|2024-11-12 15:28:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|4
1731425290000|2024-11-12 15:28:10|7164.4|7149.4|7163.9|7148.9|7164.4|7149.4|7163.9|7148.9|15
1731425300000|2024-11-12 15:28:20|||||||||1
1731425310000|2024-11-12 15:28:30|||||||||2
1731425320000|2024-11-12 15:28:40|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|5
1731425340000|2024-11-12 15:29:00|7164.4|7149.4|7165.9|7150.9|7165.9|7150.9|7164.4|7149.4|6
1731425350000|2024-11-12 15:29:10|7164.9|7149.9|7164.9|7149.9|7165.9|7150.9|7164.9|7149.9|4
1731425360000|2024-11-12 15:29:20|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|3
1731425370000|2024-11-12 15:29:30|||||||||3
1731425380000|2024-11-12 15:29:40|7164.9|7149.9|7163.9|7148.9|7164.9|7149.9|7163.9|7148.9|4
1731425390000|2024-11-12 15:29:50|7164.4|7149.4|7162.4|7147.4|7164.4|7149.4|7162.4|7147.4|4
1731425400000|2024-11-12 15:30:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|15
1731425410000|2024-11-12 15:30:10|7163.4|7148.4|7160.9|7145.9|7163.4|7148.4|7160.4|7145.4|29
1731425420000|2024-11-12 15:30:20|7162.4|7147.4|7163.4|7148.4|7163.4|7148.4|7162.4|7147.4|4
1731425430000|2024-11-12 15:30:30|7163.9|7148.9|7162.9|7147.9|7163.9|7148.9|7162.9|7147.9|3
1731425440000|2024-11-12 15:30:40|7163.9|7148.9|7166.9|7151.9|7167.4|7152.4|7163.9|7148.9|5
1731425450000|2024-11-12 15:30:50|7167.4|7152.4|7166.9|7151.9|7167.8|7152.8|7166.9|7151.9|8
1731425460000|2024-11-12 15:31:00|7165.4|7150.4|7167.9|7152.9|7169.4|7154.4|7165.4|7150.4|8
1731425470000|2024-11-12 15:31:10|7168.9|7153.9|7167.9|7152.9|7168.9|7153.9|7166.4|7151.4|33
1731425480000|2024-11-12 15:31:20|||||||||6
1731425490000|2024-11-12 15:31:30|||||||||2
1731425500000|2024-11-12 15:31:40|7168.4|7153.4|7170.9|7155.9|7171.4|7156.4|7168.4|7153.4|17
1731425510000|2024-11-12 15:31:50|7170.4|7155.4|7169.4|7154.4|7170.4|7155.4|7169.4|7154.4|12
1731425520000|2024-11-12 15:32:00|7169|7154|7166.9|7151.9|7169|7154|7166.9|7151.9|22
1731425530000|2024-11-12 15:32:10|7167.9|7152.9|7170.9|7155.9|7171.4|7156.4|7167.9|7152.9|5
1731425540000|2024-11-12 15:32:20|7170.4|7155.4|7169.9|7154.9|7170.4|7155.4|7169.9|7154.9|1
1731425550000|2024-11-12 15:32:30|7170.4|7155.4|7166.9|7151.9|7170.4|7155.4|7165.4|7150.4|10
1731425560000|2024-11-12 15:32:40|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7166.4|7151.4|2
1731425580000|2024-11-12 15:33:00|7167.9|7152.9|7169.4|7154.4|7171.9|7156.9|7167.9|7152.9|17
1731425590000|2024-11-12 15:33:10|7170.4|7155.4|7170.4|7155.4|7171.4|7156.4|7169.9|7154.9|16
1731425600000|2024-11-12 15:33:20|7169.9|7154.9|7167.4|7152.4|7169.9|7154.9|7167.4|7152.4|3
1731425610000|2024-11-12 15:33:30|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|3
1731425620000|2024-11-12 15:33:40|7167.4|7152.4|7165.4|7150.4|7167.4|7152.4|7165.4|7150.4|5
1731425630000|2024-11-12 15:33:50|||||||||7
1731425640000|2024-11-12 15:34:00|7165.5|7150.5|7169.4|7154.4|7169.4|7154.4|7165.5|7150.5|8
1731425650000|2024-11-12 15:34:10|7168.9|7153.9|7170.4|7155.4|7170.4|7155.4|7168.9|7153.9|5
1731425660000|2024-11-12 15:34:20|7171.4|7156.4|7171.9|7156.9|7171.9|7156.9|7171.4|7156.4|0
1731425670000|2024-11-12 15:34:30|||||||||3
1731425680000|2024-11-12 15:34:40|||||||||3
1731425700000|2024-11-12 15:35:00|7170.9|7155.9|7169.9|7154.9|7170.9|7155.9|7169.9|7154.9|8
1731425710000|2024-11-12 15:35:10|7169.4|7154.4|7169.9|7154.9|7169.9|7154.9|7168.4|7153.4|1
1731425720000|2024-11-12 15:35:20|||||||||4
1731425730000|2024-11-12 15:35:30|7171.4|7156.4|7168.4|7153.4|7171.4|7156.4|7167.9|7152.9|13
1731425740000|2024-11-12 15:35:40|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|2
1731425750000|2024-11-12 15:35:50|7169|7154|7170.9|7155.9|7171.4|7156.4|7169|7154|9
1731425760000|2024-11-12 15:36:00|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|1
1731425770000|2024-11-12 15:36:10|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|3
1731425780000|2024-11-12 15:36:20|7171.4|7156.4|7170.4|7155.4|7171.9|7156.9|7170.4|7155.4|2
1731425790000|2024-11-12 15:36:30|7170.9|7155.9|7170.4|7155.4|7171.4|7156.4|7170.4|7155.4|14
1731425800000|2024-11-12 15:36:40|7169.9|7154.9|7166.9|7151.9|7169.9|7154.9|7166.9|7151.9|4
1731425810000|2024-11-12 15:36:50|7166.4|7151.4|7167.4|7152.4|7167.9|7152.9|7165.4|7150.4|4
1731425820000|2024-11-12 15:37:00|7166.4|7151.4|7167.9|7152.9|7167.9|7152.9|7165.4|7150.4|6
1731425830000|2024-11-12 15:37:10|7167.4|7152.4|7169.4|7154.4|7169.4|7154.4|7167.4|7152.4|5
1731425840000|2024-11-12 15:37:20|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|1
1731425850000|2024-11-12 15:37:30|7170|7155|7170|7155|7170|7155|7170|7155|4
1731425860000|2024-11-12 15:37:40|7170.5|7155.5|7170.9|7155.9|7170.9|7155.9|7170.5|7155.5|9
1731425870000|2024-11-12 15:37:50|7171|7156|7167.4|7152.4|7171.9|7156.9|7167.4|7152.4|6
1731425880000|2024-11-12 15:38:00|7166.4|7151.4|7167|7152|7167|7152|7165.9|7150.9|6
1731425890000|2024-11-12 15:38:10|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|3
1731425900000|2024-11-12 15:38:20|||||||||1
1731425910000|2024-11-12 15:38:30|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|5
1731425920000|2024-11-12 15:38:40|7166.4|7151.4|7165.4|7150.4|7166.4|7151.4|7164.9|7149.9|4
1731425930000|2024-11-12 15:38:50|7165.9|7150.9|7166.4|7151.4|7166.4|7151.4|7165.9|7150.9|12
1731425940000|2024-11-12 15:39:00|7165.9|7150.9|7165.4|7150.4|7167.9|7152.9|7165.4|7150.4|8
1731425950000|2024-11-12 15:39:10|7165.9|7150.9|7163.4|7148.4|7165.9|7150.9|7163.4|7148.4|10
1731425960000|2024-11-12 15:39:20|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1731425970000|2024-11-12 15:39:30|7162.4|7147.4|7161.4|7146.4|7162.4|7147.4|7161.4|7146.4|6
1731425980000|2024-11-12 15:39:40|7161.9|7146.9|7162.9|7147.9|7162.9|7147.9|7161.9|7146.9|4
1731425990000|2024-11-12 15:39:50|7163.9|7148.9|7164.4|7149.4|7165.8|7150.8|7163.9|7148.9|24
1731426000000|2024-11-12 15:40:00|7164.9|7149.9|7161.4|7146.4|7164.9|7149.9|7161.4|7146.4|18
1731426010000|2024-11-12 15:40:10|7161.5|7146.5|7165.4|7150.4|7165.4|7150.4|7161.5|7146.5|13
1731426020000|2024-11-12 15:40:20|7163.9|7148.9|7160.9|7145.9|7163.9|7148.9|7160.9|7145.9|24
1731426030000|2024-11-12 15:40:30|7160.4|7145.4|7159.9|7144.9|7160.4|7145.4|7159.9|7144.9|4
1731426040000|2024-11-12 15:40:40|7160.4|7145.4|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|8
1731426050000|2024-11-12 15:40:50|7159.9|7144.9|7160.9|7145.9|7160.9|7145.9|7159.9|7144.9|6
1731426060000|2024-11-12 15:41:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|10
1731426070000|2024-11-12 15:41:10|7157.9|7142.9|7156.9|7141.9|7157.9|7142.9|7156.9|7141.9|27
1731426080000|2024-11-12 15:41:20|7155.9|7140.9|7157.4|7142.4|7157.4|7142.4|7155.9|7140.9|11
1731426090000|2024-11-12 15:41:30|7156.9|7141.9|7156.9|7141.9|7159.4|7144.4|7156.9|7141.9|8
1731426100000|2024-11-12 15:41:40|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7155.4|7140.4|12
1731426110000|2024-11-12 15:41:50|||||||||7
1731426120000|2024-11-12 15:42:00|7155.4|7140.4|7153|7138|7155.4|7140.4|7152|7137|40
1731426130000|2024-11-12 15:42:10|7152.9|7137.9|7152|7137|7152.9|7137.9|7152|7137|6
1731426140000|2024-11-12 15:42:20|7152.5|7137.5|7152.9|7137.9|7153|7138|7152.5|7137.5|17
1731426150000|2024-11-12 15:42:30|7153|7138|7153.9|7138.9|7154.4|7139.4|7153|7138|32
1731426160000|2024-11-12 15:42:40|7152.9|7137.9|7153.4|7138.4|7153.4|7138.4|7151.9|7136.9|9
1731426170000|2024-11-12 15:42:50|7152.9|7137.9|7152.4|7137.4|7153.9|7138.9|7152.4|7137.4|10
1731426180000|2024-11-12 15:43:00|7151.9|7136.9|7151.4|7136.4|7151.9|7136.9|7151.4|7136.4|10
1731426190000|2024-11-12 15:43:10|7152.9|7137.9|7152.4|7137.4|7153.4|7138.4|7152.4|7137.4|16
1731426200000|2024-11-12 15:43:20|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7
1731426210000|2024-11-12 15:43:30|||||||||4
1731426220000|2024-11-12 15:43:40|||||||||2
1731426230000|2024-11-12 15:43:50|7152|7137|7152|7137|7152|7137|7152|7137|15
1731426240000|2024-11-12 15:44:00|7152.9|7137.9|7153.4|7138.4|7154.9|7139.9|7152.9|7137.9|7
1731426250000|2024-11-12 15:44:10|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7154.4|7139.4|1
1731426260000|2024-11-12 15:44:20|7153.9|7138.9|7154.4|7139.4|7154.4|7139.4|7153.4|7138.4|6
1731426270000|2024-11-12 15:44:30|7154|7139|7156|7141|7156|7141|7154|7139|29
1731426280000|2024-11-12 15:44:40|7155.5|7140.5|7156|7141|7156|7141|7155.5|7140.5|14
1731426290000|2024-11-12 15:44:50|7156.9|7141.9|7155.9|7140.9|7157.5|7142.5|7155.9|7140.9|13
1731426300000|2024-11-12 15:45:00|7154.5|7139.5|7155|7140|7155|7140|7153.5|7138.5|28
1731426310000|2024-11-12 15:45:10|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|2
1731426320000|2024-11-12 15:45:20|7153|7138|7153|7138|7153|7138|7153|7138|4
1731426330000|2024-11-12 15:45:30|||||||||2
1731426340000|2024-11-12 15:45:40|||||||||8
1731426350000|2024-11-12 15:45:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|3
1731426360000|2024-11-12 15:46:00|7152.4|7137.4|7150|7135|7152.9|7137.9|7150|7135|67
1731426370000|2024-11-12 15:46:10|7151|7136|7151|7136|7151|7136|7151|7136|6
1731426380000|2024-11-12 15:46:20|7150|7135|7150.5|7135.5|7150.5|7135.5|7150|7135|2
1731426390000|2024-11-12 15:46:30|7150|7135|7149.5|7134.5|7150|7135|7149.5|7134.5|8
1731426400000|2024-11-12 15:46:40|7147|7132|7147|7132|7147|7132|7147|7132|6
1731426410000|2024-11-12 15:46:50|7146|7131|7146|7131|7146|7131|7146|7131|4
1731426420000|2024-11-12 15:47:00|7144.5|7129.5|7147.5|7132.5|7147.5|7132.5|7144.5|7129.5|39
1731426430000|2024-11-12 15:47:10|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|0
1731426440000|2024-11-12 15:47:20|7147|7132|7148|7133|7148|7133|7147|7132|3
1731426450000|2024-11-12 15:47:30|7148.5|7133.5|7149|7134|7149|7134|7148.5|7133.5|22
1731426460000|2024-11-12 15:47:40|7147.5|7132.5|7147.4|7132.4|7147.9|7132.9|7147.4|7132.4|2
1731426470000|2024-11-12 15:47:50|7147.5|7132.5|7147.4|7132.4|7148.5|7133.5|7147.4|7132.4|13
1731426480000|2024-11-12 15:48:00|7147.5|7132.5|7146.5|7131.5|7147.5|7132.5|7146.5|7131.5|8
1731426490000|2024-11-12 15:48:10|7146.9|7131.9|7146|7131|7146.9|7131.9|7146|7131|16
1731426500000|2024-11-12 15:48:20|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|15
1731426510000|2024-11-12 15:48:30|||||||||2
1731426520000|2024-11-12 15:48:40|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1731426530000|2024-11-12 15:48:50|7146.4|7131.4|7144.9|7129.9|7146.4|7131.4|7144.9|7129.9|44
1731426540000|2024-11-12 15:49:00|7145.5|7130.5|7144.9|7129.9|7145.5|7130.5|7144.9|7129.9|57
1731426550000|2024-11-12 15:49:10|||||||||4
1731426560000|2024-11-12 15:49:20|7144.4|7129.4|7143|7128|7144.4|7129.4|7141.5|7126.5|45
1731426570000|2024-11-12 15:49:30|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|4
1731426580000|2024-11-12 15:49:40|||||||||1
1731426590000|2024-11-12 15:49:50|7143|7128|7143|7128|7143|7128|7142|7127|53
1731426600000|2024-11-12 15:50:00|||||||||3
1731426610000|2024-11-12 15:50:10|||||||||7
1731426620000|2024-11-12 15:50:20|7142.5|7127.5|7142|7127|7142.5|7127.5|7142|7127|9
1731426630000|2024-11-12 15:50:30|7141.5|7126.5|7142|7127|7142|7127|7141.5|7126.5|17
1731426640000|2024-11-12 15:50:40|||||||||3
1731426650000|2024-11-12 15:50:50|||||||||16
1731426660000|2024-11-12 15:51:00|||||||||4
1731426670000|2024-11-12 15:51:10|||||||||2
1731426680000|2024-11-12 15:51:20|7140.4|7125.4|7134.5|7119.5|7140.4|7125.4|7134.5|7119.5|14
1731426690000|2024-11-12 15:51:30|7135|7120|7136|7121|7136.5|7121.5|7134.5|7119.5|20
1731426700000|2024-11-12 15:51:40|7135|7120|7135|7120|7135|7120|7135|7120|19
1731426710000|2024-11-12 15:51:50|||||||||37
1731426720000|2024-11-12 15:52:00|7135.5|7120.5|7134|7119|7136|7121|7134|7119|22
1731426730000|2024-11-12 15:52:10|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|12
1731426740000|2024-11-12 15:52:20|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|13
1731426750000|2024-11-12 15:52:30|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|10
1731426760000|2024-11-12 15:52:40|7133.5|7118.5|7139.5|7124.5|7141|7126|7133.5|7118.5|26
1731426770000|2024-11-12 15:52:50|7140|7125|7139|7124|7140|7125|7139|7124|2
1731426780000|2024-11-12 15:53:00|7140|7125|7142|7127|7142|7127|7139.5|7124.5|8
1731426790000|2024-11-12 15:53:10|||||||||2
1731426800000|2024-11-12 15:53:20|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1731426810000|2024-11-12 15:53:30|7140|7125|7140|7125|7140|7125|7140|7125|2
1731426830000|2024-11-12 15:53:50|||||||||8
1731426840000|2024-11-12 15:54:00|7139.5|7124.5|7137.5|7122.5|7140|7125|7137.5|7122.5|16
1731426850000|2024-11-12 15:54:10|7137|7122|7138.5|7123.5|7138.5|7123.5|7137|7122|28
1731426860000|2024-11-12 15:54:20|7137.5|7122.5|7138|7123|7138|7123|7137.5|7122.5|0
1731426870000|2024-11-12 15:54:30|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|1
1731426880000|2024-11-12 15:54:40|7138|7123|7138|7123|7138|7123|7138|7123|5
1731426890000|2024-11-12 15:54:50|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|2
1731426900000|2024-11-12 15:55:00|7138|7123|7139.5|7124.5|7140|7125|7137|7122|8
1731426910000|2024-11-12 15:55:10|7139|7124|7138|7123|7139|7124|7138|7123|9
1731426920000|2024-11-12 15:55:20|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|2
1731426930000|2024-11-12 15:55:30|7138|7123|7136|7121|7138|7123|7136|7121|6
1731426950000|2024-11-12 15:55:50|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|11
1731426960000|2024-11-12 15:56:00|7136|7121|7139.6|7124.6|7139.6|7124.6|7136|7121|89
1731426970000|2024-11-12 15:56:10|7140.1|7125.1|7140.1|7125.1|7140.6|7125.6|7140.1|7125.1|8
1731426980000|2024-11-12 15:56:20|7139.6|7124.6|7139|7124|7139.6|7124.6|7139|7124|5
1731426990000|2024-11-12 15:56:30|7138.6|7123.6|7136.1|7121.1|7138.6|7123.6|7136.1|7121.1|7
1731427000000|2024-11-12 15:56:40|7136.5|7121.5|7136.1|7121.1|7138.5|7123.5|7136.1|7121.1|22
1731427010000|2024-11-12 15:56:50|7136.5|7121.5|7137.1|7122.1|7137.1|7122.1|7136.5|7121.5|27
1731427020000|2024-11-12 15:57:00|7138.1|7123.1|7139.1|7124.1|7139.1|7124.1|7138.1|7123.1|6
1731427030000|2024-11-12 15:57:10|7140.1|7125.1|7142.1|7127.1|7142.1|7127.1|7140.1|7125.1|32
1731427040000|2024-11-12 15:57:20|7141.6|7126.6|7140.6|7125.6|7141.6|7126.6|7140.1|7125.1|46
1731427050000|2024-11-12 15:57:30|7140.7|7125.7|7140.2|7125.2|7142.2|7127.2|7140.2|7125.2|122
1731427060000|2024-11-12 15:57:40|7139.7|7124.7|7138.2|7123.2|7140.2|7125.2|7138.2|7123.2|3
1731427070000|2024-11-12 15:57:50|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|3
1731427080000|2024-11-12 15:58:00|7136.7|7121.7|7135.7|7120.7|7137.2|7122.2|7135.2|7120.2|7
1731427090000|2024-11-12 15:58:10|7135.2|7120.2|7136.2|7121.2|7136.2|7121.2|7134.7|7119.7|10
1731427100000|2024-11-12 15:58:20|||||||||6
1731427110000|2024-11-12 15:58:30|7135.8|7120.8|7135.7|7120.7|7135.8|7120.8|7135.3|7120.3|13
1731427120000|2024-11-12 15:58:40|7135.3|7120.3|7136.3|7121.3|7136.3|7121.3|7135.3|7120.3|6
1731427130000|2024-11-12 15:58:50|7136.2|7121.2|7135.3|7120.3|7136.2|7121.2|7134.8|7119.8|11
1731427140000|2024-11-12 15:59:00|7136.2|7121.2|7136.2|7121.2|7136.3|7121.3|7136.2|7121.2|21
1731427150000|2024-11-12 15:59:10|7135.7|7120.7|7137.7|7122.7|7137.7|7122.7|7135.7|7120.7|5
1731427160000|2024-11-12 15:59:20|7137.2|7122.2|7136.7|7121.7|7137.2|7122.2|7136.7|7121.7|13
1731427170000|2024-11-12 15:59:30|7137.6|7122.6|7137.6|7122.6|7137.7|7122.7|7137.2|7122.2|35
1731427180000|2024-11-12 15:59:40|7136.1|7121.1|7137.1|7122.1|7137.1|7122.1|7135.1|7120.1|2
1731427190000|2024-11-12 15:59:50|7136.6|7121.6|7137.1|7122.1|7137.1|7122.1|7136.1|7121.1|9
1731427200000|2024-11-12 16:00:00|7136.1|7121.1|7137.1|7122.1|7137.1|7122.1|7135.1|7120.1|43
1731427210000|2024-11-12 16:00:10|7136.6|7121.6|7139.1|7124.1|7139.6|7124.6|7136.1|7121.1|5
1731427220000|2024-11-12 16:00:20|7139.6|7124.6|7137.6|7122.6|7139.6|7124.6|7137.6|7122.6|32
1731427230000|2024-11-12 16:00:30|7137.1|7122.1|7138.6|7123.6|7139.1|7124.1|7137.1|7122.1|2
1731427240000|2024-11-12 16:00:40|7139.1|7124.1|7138.6|7123.6|7139.1|7124.1|7138.6|7123.6|0
1731427250000|2024-11-12 16:00:50|7137.1|7122.1|7136.6|7121.6|7137.1|7122.1|7136.6|7121.6|0
1731427260000|2024-11-12 16:01:00|7138.2|7123.2|7136.7|7121.7|7138.2|7123.2|7136.2|7121.2|13
1731427270000|2024-11-12 16:01:10|7136.2|7121.2|7136.2|7121.2|7136.7|7121.7|7136.2|7121.2|17
1731427280000|2024-11-12 16:01:20|||||||||2
1731427290000|2024-11-12 16:01:30|7135.7|7120.7|7134.1|7119.1|7135.7|7120.7|7134.1|7119.1|26
1731427300000|2024-11-12 16:01:40|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1731427310000|2024-11-12 16:01:50|7133.6|7118.6|7134.6|7119.6|7134.6|7119.6|7133.6|7118.6|3
1731427320000|2024-11-12 16:02:00|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|10
1731427330000|2024-11-12 16:02:10|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1731427340000|2024-11-12 16:02:20|7135.6|7120.6|7134.6|7119.6|7135.6|7120.6|7134.6|7119.6|5
1731427350000|2024-11-12 16:02:30|7135.6|7120.6|7135.1|7120.1|7136.1|7121.1|7135.1|7120.1|15
1731427360000|2024-11-12 16:02:40|7134.6|7119.6|7135.1|7120.1|7135.1|7120.1|7134.6|7119.6|0
1731427370000|2024-11-12 16:02:50|7134.6|7119.6|7134.1|7119.1|7134.6|7119.6|7133.1|7118.1|11
1731427380000|2024-11-12 16:03:00|7134.6|7119.6|7135.6|7120.6|7135.6|7120.6|7133.6|7118.6|5
1731427390000|2024-11-12 16:03:10|7135.1|7120.1|7134.6|7119.6|7135.1|7120.1|7134.6|7119.6|7
1731427400000|2024-11-12 16:03:20|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|3
1731427410000|2024-11-12 16:03:30|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.1|7120.1|2
1731427420000|2024-11-12 16:03:40|7136.1|7121.1|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|12
1731427430000|2024-11-12 16:03:50|||||||||1
1731427440000|2024-11-12 16:04:00|7136.1|7121.1|7134.1|7119.1|7136.1|7121.1|7134.1|7119.1|12
1731427450000|2024-11-12 16:04:10|7134.6|7119.6|7135.1|7120.1|7135.1|7120.1|7134.1|7119.1|8
1731427460000|2024-11-12 16:04:20|7135.6|7120.6|7134.6|7119.6|7135.6|7120.6|7134.6|7119.6|1
1731427470000|2024-11-12 16:04:30|7135.1|7120.1|7136.1|7121.1|7136.1|7121.1|7135.1|7120.1|2
1731427480000|2024-11-12 16:04:40|7136.6|7121.6|7136.1|7121.1|7136.6|7121.6|7135.1|7120.1|46
1731427490000|2024-11-12 16:04:50|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|5
1731427500000|2024-11-12 16:05:00|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1731427510000|2024-11-12 16:05:10|||||||||1
1731427520000|2024-11-12 16:05:20|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|6
1731427530000|2024-11-12 16:05:30|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|1
1731427540000|2024-11-12 16:05:40|7137.1|7122.1|7138.1|7123.1|7138.1|7123.1|7137.1|7122.1|3
1731427550000|2024-11-12 16:05:50|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|21
1731427560000|2024-11-12 16:06:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1731427570000|2024-11-12 16:06:10|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|6
1731427580000|2024-11-12 16:06:20|7140.1|7125.1|7139.1|7124.1|7140.1|7125.1|7139.1|7124.1|2
1731427590000|2024-11-12 16:06:30|7138.6|7123.6|7138.1|7123.1|7138.6|7123.6|7138.1|7123.1|48
1731427600000|2024-11-12 16:06:40|7138.5|7123.5|7139.1|7124.1|7139.1|7124.1|7138.5|7123.5|3
1731427610000|2024-11-12 16:06:50|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|33
1731427620000|2024-11-12 16:07:00|7141|7126|7140|7125|7141|7126|7140|7125|2
1731427630000|2024-11-12 16:07:10|7140.1|7125.1|7141.6|7126.6|7141.6|7126.6|7140.1|7125.1|10
1731427650000|2024-11-12 16:07:30|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1731427660000|2024-11-12 16:07:40|7143|7128|7143|7128|7143|7128|7143|7128|2
1731427670000|2024-11-12 16:07:50|7144|7129|7144|7129|7144|7129|7144|7129|3
1731427680000|2024-11-12 16:08:00|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|2
1731427690000|2024-11-12 16:08:10|7142.5|7127.5|7143|7128|7143|7128|7142.5|7127.5|3
1731427700000|2024-11-12 16:08:20|7143.1|7128.1|7144|7129|7144|7129|7143.1|7128.1|4
1731427710000|2024-11-12 16:08:30|||||||||1
1731427720000|2024-11-12 16:08:40|||||||||1
1731427730000|2024-11-12 16:08:50|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|6
1731427740000|2024-11-12 16:09:00|||||||||1
1731427750000|2024-11-12 16:09:10|||||||||1
1731427760000|2024-11-12 16:09:20|||||||||1
1731427770000|2024-11-12 16:09:30|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|15
1731427780000|2024-11-12 16:09:40|7144.5|7129.5|7144|7129|7144.5|7129.5|7144|7129|2
1731427790000|2024-11-12 16:09:50|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|3
1731427800000|2024-11-12 16:10:00|7143.1|7128.1|7142.6|7127.6|7143.1|7128.1|7141.6|7126.6|38
1731427810000|2024-11-12 16:10:10|7142.5|7127.5|7141.6|7126.6|7142.5|7127.5|7140.6|7125.6|2
1731427820000|2024-11-12 16:10:20|7141.1|7126.1|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|1
1731427830000|2024-11-12 16:10:30|7140.1|7125.1|7141.1|7126.1|7141.1|7126.1|7140.1|7125.1|7
1731427840000|2024-11-12 16:10:40|7141.6|7126.6|7142.5|7127.5|7143|7128|7141.6|7126.6|5
1731427850000|2024-11-12 16:10:50|7142|7127|7142|7127|7142|7127|7142|7127|1
1731427860000|2024-11-12 16:11:00|7143.5|7128.5|7143|7128|7143.5|7128.5|7143|7128|4
1731427870000|2024-11-12 16:11:10|7144|7129|7144|7129|7144|7129|7144|7129|2
1731427880000|2024-11-12 16:11:20|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|2
1731427890000|2024-11-12 16:11:30|||||||||1
1731427900000|2024-11-12 16:11:40|7147|7132|7147.5|7132.5|7147.5|7132.5|7146.5|7131.5|0
1731427910000|2024-11-12 16:11:50|||||||||5
1731427920000|2024-11-12 16:12:00|7146.5|7131.5|7145|7130|7146.5|7131.5|7145|7130|6
1731427930000|2024-11-12 16:12:10|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|1
1731427940000|2024-11-12 16:12:20|||||||||1
1731427950000|2024-11-12 16:12:30|7145|7130|7145|7130|7145|7130|7143|7128|11
1731427970000|2024-11-12 16:12:50|||||||||20
1731427980000|2024-11-12 16:13:00|7144.5|7129.5|7145|7130|7145|7130|7144|7129|17
1731427990000|2024-11-12 16:13:10|||||||||1
1731428000000|2024-11-12 16:13:20|||||||||5
1731428030000|2024-11-12 16:13:50|||||||||6
1731428040000|2024-11-12 16:14:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|2
1731428050000|2024-11-12 16:14:10|7143.4|7128.4|7143.4|7128.4|7143.5|7128.5|7143.4|7128.4|10
1731428060000|2024-11-12 16:14:20|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|2
1731428070000|2024-11-12 16:14:30|7143.5|7128.5|7144.9|7129.9|7144.9|7129.9|7143.5|7128.5|5
1731428080000|2024-11-12 16:14:40|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|1
1731428090000|2024-11-12 16:14:50|7146.4|7131.4|7145.9|7130.9|7146.4|7131.4|7145.5|7130.5|36
1731428100000|2024-11-12 16:15:00|7145.4|7130.4|7147.9|7132.9|7148.4|7133.4|7145.4|7130.4|11
1731428110000|2024-11-12 16:15:10|7148.9|7133.9|7149.4|7134.4|7149.4|7134.4|7148.9|7133.9|0
1731428120000|2024-11-12 16:15:20|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1731428130000|2024-11-12 16:15:30|7149.4|7134.4|7149.5|7134.5|7149.5|7134.5|7149|7134|6
1731428140000|2024-11-12 16:15:40|7150|7135|7148.5|7133.5|7150|7135|7148.5|7133.5|0
1731428160000|2024-11-12 16:16:00|7148.4|7133.4|7147|7132|7148.4|7133.4|7147|7132|6
1731428170000|2024-11-12 16:16:10|7149|7134|7148|7133|7149|7134|7148|7133|2
1731428180000|2024-11-12 16:16:20|||||||||1
1731428190000|2024-11-12 16:16:30|||||||||5
1731428200000|2024-11-12 16:16:40|7148.9|7133.9|7150.5|7135.5|7151|7136|7148.9|7133.9|7
1731428220000|2024-11-12 16:17:00|7152.5|7137.5|7151.5|7136.5|7152.5|7137.5|7151.4|7136.4|47
1731428230000|2024-11-12 16:17:10|7152|7137|7152|7137|7152|7137|7152|7137|2
1731428240000|2024-11-12 16:17:20|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1731428250000|2024-11-12 16:17:30|||||||||2
1731428260000|2024-11-12 16:17:40|7152|7137|7152|7137|7152|7137|7152|7137|2
1731428270000|2024-11-12 16:17:50|||||||||5
1731428280000|2024-11-12 16:18:00|7151|7136|7151|7136|7151|7136|7151|7136|0
1731428300000|2024-11-12 16:18:20|||||||||1
1731428310000|2024-11-12 16:18:30|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|2
1731428320000|2024-11-12 16:18:40|7150.5|7135.5|7150.5|7135.5|7151|7136|7150.5|7135.5|0
1731428330000|2024-11-12 16:18:50|7151|7136|7150.5|7135.5|7151|7136|7150.5|7135.5|6
1731428340000|2024-11-12 16:19:00|7150|7135|7150|7135|7150|7135|7150|7135|3
1731428350000|2024-11-12 16:19:10|||||||||10
1731428370000|2024-11-12 16:19:30|||||||||2
1731428380000|2024-11-12 16:19:40|||||||||10
1731428390000|2024-11-12 16:19:50|||||||||4
1731428410000|2024-11-12 16:20:10|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|2
1731428430000|2024-11-12 16:20:30|7149|7134|7148.1|7133.1|7149|7134|7148.1|7133.1|7
1731428440000|2024-11-12 16:20:40|||||||||1
1731428450000|2024-11-12 16:20:50|||||||||5
1731428460000|2024-11-12 16:21:00|7148|7133|7148.1|7133.1|7148.1|7133.1|7148|7133|10
1731428470000|2024-11-12 16:21:10|||||||||1
1731428480000|2024-11-12 16:21:20|||||||||1
1731428490000|2024-11-12 16:21:30|7149|7134|7149|7134|7149|7134|7149|7134|1
1731428500000|2024-11-12 16:21:40|||||||||1
1731428510000|2024-11-12 16:21:50|||||||||2
1731428520000|2024-11-12 16:22:00|7149.1|7134.1|7149.5|7134.5|7150|7135|7149.1|7134.1|4
1731428530000|2024-11-12 16:22:10|7150|7135|7150|7135|7150|7135|7150|7135|1
1731428540000|2024-11-12 16:22:20|7149|7134|7149|7134|7149|7134|7149|7134|11
1731428550000|2024-11-12 16:22:30|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|1
1731428560000|2024-11-12 16:22:40|7149.5|7134.5|7151|7136|7151|7136|7149.5|7134.5|7
1731428570000|2024-11-12 16:22:50|||||||||1
1731428580000|2024-11-12 16:23:00|7150|7135|7150|7135|7150|7135|7150|7135|3
1731428590000|2024-11-12 16:23:10|7149|7134|7148.5|7133.5|7149|7134|7148.5|7133.5|7
1731428600000|2024-11-12 16:23:20|7149|7134|7148.5|7133.5|7149|7134|7148.5|7133.5|3
1731428610000|2024-11-12 16:23:30|7149|7134|7149|7134|7149|7134|7149|7134|7
1731428620000|2024-11-12 16:23:40|7149.5|7134.5|7150|7135|7150.5|7135.5|7149.5|7134.5|1
1731428630000|2024-11-12 16:23:50|||||||||5
1731428640000|2024-11-12 16:24:00|7149.5|7134.5|7151|7136|7151|7136|7149.5|7134.5|4
1731428650000|2024-11-12 16:24:10|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|1
1731428660000|2024-11-12 16:24:20|||||||||1
1731428670000|2024-11-12 16:24:30|||||||||3
1731428680000|2024-11-12 16:24:40|||||||||10
1731428690000|2024-11-12 16:24:50|7150|7135|7150|7135|7150|7135|7149.5|7134.5|1
1731428700000|2024-11-12 16:25:00|7149.5|7134.5|7151.5|7136.5|7151.5|7136.5|7149.5|7134.5|11
1731428710000|2024-11-12 16:25:10|7152|7137|7152|7137|7152|7137|7152|7137|0
1731428720000|2024-11-12 16:25:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|43
1731428730000|2024-11-12 16:25:30|7149.5|7134.5|7149.9|7134.9|7149.9|7134.9|7149.4|7134.4|27
1731428740000|2024-11-12 16:25:40|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|0
1731428750000|2024-11-12 16:25:50|7149.9|7134.9|7150|7135|7150|7135|7149.9|7134.9|11
1731428760000|2024-11-12 16:26:00|7151.5|7136.5|7152|7137|7152|7137|7151.5|7136.5|1
1731428770000|2024-11-12 16:26:10|7151.9|7136.9|7151|7136|7151.9|7136.9|7151|7136|0
1731428790000|2024-11-12 16:26:30|7150.5|7135.5|7150|7135|7150.5|7135.5|7150|7135|5
1731428800000|2024-11-12 16:26:40|7150.5|7135.5|7150|7135|7150.5|7135.5|7150|7135|1
1731428810000|2024-11-12 16:26:50|7149.5|7134.5|7150|7135|7150|7135|7149.5|7134.5|10
1731428820000|2024-11-12 16:27:00|7151.5|7136.5|7150.5|7135.5|7151.5|7136.5|7150.5|7135.5|9
1731428840000|2024-11-12 16:27:20|7152|7137|7152|7137|7152|7137|7152|7137|8
1731428850000|2024-11-12 16:27:30|7152.5|7137.5|7152|7137|7152.5|7137.5|7152|7137|4
1731428860000|2024-11-12 16:27:40|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|1
1731428890000|2024-11-12 16:28:10|||||||||11
1731428900000|2024-11-12 16:28:20|7150.5|7135.5|7150|7135|7150.5|7135.5|7150|7135|2
1731428930000|2024-11-12 16:28:50|7151.5|7136.5|7154|7139|7154|7139|7151.5|7136.5|2
1731428940000|2024-11-12 16:29:00|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|3
1731428950000|2024-11-12 16:29:10|7156|7141|7153.5|7138.5|7156|7141|7153.5|7138.5|0
1731428960000|2024-11-12 16:29:20|7152.5|7137.5|7152|7137|7152.5|7137.5|7152|7137|1
1731428970000|2024-11-12 16:29:30|7152.5|7137.5|7150.5|7135.5|7153.5|7138.5|7150.5|7135.5|4
1731428980000|2024-11-12 16:29:40|7152|7137|7152|7137|7152.5|7137.5|7152|7137|2
1731428990000|2024-11-12 16:29:50|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7
1731429010000|2024-11-12 16:30:10|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|4
1731429020000|2024-11-12 16:30:20|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1731429030000|2024-11-12 16:30:30|7154|7139|7154|7139|7154|7139|7154|7139|12
1731429040000|2024-11-12 16:30:40|7153.5|7138.5|7153.5|7138.5|7154|7139|7153|7138|1
1731429050000|2024-11-12 16:30:50|7153|7138|7153.5|7138.5|7153.5|7138.5|7153|7138|1
1731429060000|2024-11-12 16:31:00|||||||||1
1731429070000|2024-11-12 16:31:10|7153|7138|7152.5|7137.5|7153|7138|7152.5|7137.5|3
1731429080000|2024-11-12 16:31:20|7152|7137|7152|7137|7152|7137|7152|7137|0
1731429100000|2024-11-12 16:31:40|||||||||2
1731429110000|2024-11-12 16:31:50|7150.5|7135.5|7150|7135|7150.5|7135.5|7150|7135|3
1731429120000|2024-11-12 16:32:00|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|2
1731429130000|2024-11-12 16:32:10|7151|7136|7151|7136|7151|7136|7151|7136|0
1731429150000|2024-11-12 16:32:30|||||||||1
1731429160000|2024-11-12 16:32:40|7150|7135|7151|7136|7151|7136|7150|7135|1
1731429170000|2024-11-12 16:32:50|||||||||6
1731429210000|2024-11-12 16:33:30|7150.5|7135.5|7153|7138|7153.5|7138.5|7150.5|7135.5|36
1731429230000|2024-11-12 16:33:50|7153.5|7138.5|7153.5|7138.5|7155.1|7140.1|7153.5|7138.5|8
1731429240000|2024-11-12 16:34:00|7153|7138|7152.5|7137.5|7153|7138|7152.5|7137.5|16
1731429250000|2024-11-12 16:34:10|7152|7137|7152|7137|7152|7137|7152|7137|4
1731429260000|2024-11-12 16:34:20|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|4
1731429270000|2024-11-12 16:34:30|7152|7137|7152|7137|7152|7137|7152|7137|0
1731429280000|2024-11-12 16:34:40|||||||||1
1731429290000|2024-11-12 16:34:50|7150|7135|7150|7135|7150|7135|7150|7135|10
1731429310000|2024-11-12 16:35:10|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|0
1731429330000|2024-11-12 16:35:30|7150|7135|7149|7134|7150|7135|7149|7134|11
1731429340000|2024-11-12 16:35:40|7150|7135|7150|7135|7150.5|7135.5|7150|7135|2
1731429350000|2024-11-12 16:35:50|||||||||5
1731429380000|2024-11-12 16:36:20|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|1
1731429390000|2024-11-12 16:36:30|7149|7134|7149|7134|7149.5|7134.5|7149|7134|9
1731429410000|2024-11-12 16:36:50|7148.5|7133.5|7149|7134|7149|7134|7148.5|7133.5|31
1731429420000|2024-11-12 16:37:00|7148.5|7133.5|7149|7134|7149|7134|7148.5|7133.5|5
1731429430000|2024-11-12 16:37:10|||||||||11
1731429440000|2024-11-12 16:37:20|7147.6|7132.6|7147|7132|7147.6|7132.6|7147|7132|5
1731429450000|2024-11-12 16:37:30|7146|7131|7145|7130|7146.5|7131.5|7145|7130|6
1731429460000|2024-11-12 16:37:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1731429470000|2024-11-12 16:37:50|7146|7131|7146|7131|7146|7131|7146|7131|1
1731429480000|2024-11-12 16:38:00|7145.9|7130.9|7145|7130|7145.9|7130.9|7145|7130|4
1731429490000|2024-11-12 16:38:10|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|4
1731429500000|2024-11-12 16:38:20|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|1
1731429510000|2024-11-12 16:38:30|7145|7130|7144|7129|7145|7130|7144|7129|3
1731429520000|2024-11-12 16:38:40|7144.5|7129.5|7145|7130|7145.5|7130.5|7144.5|7129.5|27
1731429530000|2024-11-12 16:38:50|||||||||5
1731429540000|2024-11-12 16:39:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1731429560000|2024-11-12 16:39:20|7145|7130|7145|7130|7145|7130|7144.5|7129.5|24
1731429580000|2024-11-12 16:39:40|7144.9|7129.9|7144.5|7129.5|7144.9|7129.9|7144.5|7129.5|7
1731429590000|2024-11-12 16:39:50|7145|7130|7144|7129|7145.4|7130.4|7144|7129|17
1731429600000|2024-11-12 16:40:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1731429620000|2024-11-12 16:40:20|7142.9|7127.9|7141.9|7126.9|7142.9|7127.9|7141.4|7126.4|7
1731429630000|2024-11-12 16:40:30|7143|7128|7143|7128|7143|7128|7142.5|7127.5|114
1731429640000|2024-11-12 16:40:40|7142|7127|7142|7127|7143.9|7128.9|7142|7127|14
1731429660000|2024-11-12 16:41:00|7142.5|7127.5|7142.9|7127.9|7142.9|7127.9|7142.5|7127.5|11
1731429670000|2024-11-12 16:41:10|7142|7127|7142|7127|7142|7127|7142|7127|0
1731429680000|2024-11-12 16:41:20|||||||||1
1731429700000|2024-11-12 16:41:40|7143|7128|7143|7128|7143|7128|7143|7128|0
1731429710000|2024-11-12 16:41:50|7142.5|7127.5|7142|7127|7142.5|7127.5|7142|7127|12
1731429720000|2024-11-12 16:42:00|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|2
1731429730000|2024-11-12 16:42:10|7143|7128|7143|7128|7143|7128|7143|7128|6
1731429760000|2024-11-12 16:42:40|7143.4|7128.4|7143.5|7128.5|7143.5|7128.5|7143.4|7128.4|4
1731429770000|2024-11-12 16:42:50|||||||||2
1731429780000|2024-11-12 16:43:00|7144|7129|7144|7129|7144|7129|7144|7129|1
1731429790000|2024-11-12 16:43:10|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|4
1731429800000|2024-11-12 16:43:20|7144|7129|7143.4|7128.4|7144|7129|7143.4|7128.4|4
1731429810000|2024-11-12 16:43:30|7143|7128|7143|7128|7143|7128|7143|7128|0
1731429820000|2024-11-12 16:43:40|7142.5|7127.5|7144|7129|7144|7129|7142.5|7127.5|8
1731429830000|2024-11-12 16:43:50|7144.4|7129.4|7144|7129|7145.5|7130.5|7144|7129|60
1731429840000|2024-11-12 16:44:00|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1731429850000|2024-11-12 16:44:10|7144|7129|7144|7129|7144|7129|7144|7129|1
1731429870000|2024-11-12 16:44:30|7143.5|7128.5|7143|7128|7143.5|7128.5|7143|7128|0
1731429880000|2024-11-12 16:44:40|||||||||1
1731429890000|2024-11-12 16:44:50|7144|7129|7144|7129|7144|7129|7144|7129|29
1731429910000|2024-11-12 16:45:10|||||||||1
1731429930000|2024-11-12 16:45:30|7143.5|7128.5|7144|7129|7144|7129|7143.5|7128.5|8
1731429950000|2024-11-12 16:45:50|||||||||5
1731429960000|2024-11-12 16:46:00|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|2
1731429970000|2024-11-12 16:46:10|7144|7129|7144|7129|7144|7129|7144|7129|2
1731429980000|2024-11-12 16:46:20|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|2
1731429990000|2024-11-12 16:46:30|7145|7130|7145|7130|7145|7130|7145|7130|6
1731430000000|2024-11-12 16:46:40|||||||||1
1731430010000|2024-11-12 16:46:50|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1731430020000|2024-11-12 16:47:00|7145|7130|7144.5|7129.5|7145|7130|7144.5|7129.5|6
1731430030000|2024-11-12 16:47:10|||||||||1
1731430040000|2024-11-12 16:47:20|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|6
1731430050000|2024-11-12 16:47:30|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|1
1731430060000|2024-11-12 16:47:40|||||||||6
1731430070000|2024-11-12 16:47:50|7143|7128|7143|7128|7143|7128|7143|7128|7
1731430080000|2024-11-12 16:48:00|||||||||3
1731430110000|2024-11-12 16:48:30|||||||||4
1731430120000|2024-11-12 16:48:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|2
1731430130000|2024-11-12 16:48:50|7142|7127|7141.5|7126.5|7142|7127|7141.5|7126.5|35
1731430140000|2024-11-12 16:49:00|7141|7126|7141|7126|7141|7126|7140.6|7125.6|1
1731430160000|2024-11-12 16:49:20|7141.5|7126.5|7142.5|7127.5|7142.5|7127.5|7141.5|7126.5|1
1731430170000|2024-11-12 16:49:30|7143|7128|7143|7128|7143|7128|7143|7128|0
1731430180000|2024-11-12 16:49:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|5
1731430190000|2024-11-12 16:49:50|7141|7126|7140.5|7125.5|7141|7126|7140.5|7125.5|8
1731430200000|2024-11-12 16:50:00|7140|7125|7140|7125|7140.5|7125.5|7139.5|7124.5|2
1731430220000|2024-11-12 16:50:20|7140.5|7125.5|7141.5|7126.5|7141.5|7126.5|7140.5|7125.5|7
1731430230000|2024-11-12 16:50:30|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1731430240000|2024-11-12 16:50:40|7140|7125|7140|7125|7140|7125|7140|7125|3
1731430250000|2024-11-12 16:50:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|5
1731430260000|2024-11-12 16:51:00|||||||||4
1731430270000|2024-11-12 16:51:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|1
1731430280000|2024-11-12 16:51:20|7139|7124|7139|7124|7139|7124|7139|7124|8
1731430290000|2024-11-12 16:51:30|7138|7123|7138|7123|7138|7123|7138|7123|6
1731430300000|2024-11-12 16:51:40|7137.5|7122.5|7138.5|7123.5|7139|7124|7137.5|7122.5|9
1731430320000|2024-11-12 16:52:00|7139|7124|7138|7123|7139|7124|7138|7123|15
1731430330000|2024-11-12 16:52:10|7139|7124|7139.5|7124.5|7139.5|7124.5|7139|7124|3
1731430340000|2024-11-12 16:52:20|7140|7125|7140|7125|7140|7125|7140|7125|2
1731430350000|2024-11-12 16:52:30|7141|7126|7139|7124|7141|7126|7139|7124|3
1731430360000|2024-11-12 16:52:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1731430370000|2024-11-12 16:52:50|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|2
1731430380000|2024-11-12 16:53:00|7140|7125|7139|7124|7140.4|7125.4|7139|7124|21
1731430390000|2024-11-12 16:53:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|1
1731430400000|2024-11-12 16:53:20|7138|7123|7137.5|7122.5|7138|7123|7137.5|7122.5|2
1731430410000|2024-11-12 16:53:30|7138|7123|7138|7123|7139|7124|7138|7123|2
1731430420000|2024-11-12 16:53:40|7137.5|7122.5|7137|7122|7137.5|7122.5|7137|7122|0
1731430430000|2024-11-12 16:53:50|||||||||8
1731430440000|2024-11-12 16:54:00|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|10
1731430450000|2024-11-12 16:54:10|||||||||4
1731430460000|2024-11-12 16:54:20|7136|7121|7136|7121|7136|7121|7136|7121|3
1731430470000|2024-11-12 16:54:30|||||||||3
1731430480000|2024-11-12 16:54:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|2
1731430490000|2024-11-12 16:54:50|7135|7120|7135|7120|7135|7120|7135|7120|18
1731430500000|2024-11-12 16:55:00|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|3
1731430510000|2024-11-12 16:55:10|||||||||5
1731430520000|2024-11-12 16:55:20|7137|7122|7136.5|7121.5|7137|7122|7136.5|7121.5|1
1731430530000|2024-11-12 16:55:30|7137|7122|7137|7122|7137|7122|7137|7122|1
1731430540000|2024-11-12 16:55:40|7136|7121|7135.5|7120.5|7136|7121|7135.5|7120.5|0
1731430550000|2024-11-12 16:55:50|7135|7120|7135|7120|7135|7120|7135|7120|10
1731430560000|2024-11-12 16:56:00|||||||||1
1731430590000|2024-11-12 16:56:30|7134.5|7119.5|7135.5|7120.5|7137|7122|7134.5|7119.5|92
1731430600000|2024-11-12 16:56:40|7136.5|7121.5|7136.5|7121.5|7137|7122|7136|7121|15
1731430610000|2024-11-12 16:56:50|7137|7122|7137|7122|7137.5|7122.5|7137|7122|30
1731430620000|2024-11-12 16:57:00|7136.5|7121.5|7136|7121|7136.5|7121.5|7136|7121|1
1731430630000|2024-11-12 16:57:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1731430640000|2024-11-12 16:57:20|7136|7121|7136|7121|7136|7121|7136|7121|27
1731430650000|2024-11-12 16:57:30|7135|7120|7135|7120|7135|7120|7135|7120|1
1731430660000|2024-11-12 16:57:40|7135.5|7120.5|7136.5|7121.5|7136.5|7121.5|7135.5|7120.5|49
1731430670000|2024-11-12 16:57:50|||||||||2
1731430680000|2024-11-12 16:58:00|7136|7121|7136|7121|7136|7121|7136|7121|1
1731430690000|2024-11-12 16:58:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|2
1731430700000|2024-11-12 16:58:20|7136|7121|7135.5|7120.5|7136|7121|7135.5|7120.5|1
1731430710000|2024-11-12 16:58:30|7136|7121|7136|7121|7136|7121|7136|7121|1
1731430730000|2024-11-12 16:58:50|||||||||3
1731430740000|2024-11-12 16:59:00|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|11
1731430750000|2024-11-12 16:59:10|||||||||10
1731430760000|2024-11-12 16:59:20|7134.4|7119.4|7134|7119|7134.4|7119.4|7132.4|7117.4|33
1731430770000|2024-11-12 16:59:30|7133|7118|7133|7118|7133|7118|7132.5|7117.5|14
1731430780000|2024-11-12 16:59:40|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|2
1731430790000|2024-11-12 16:59:50|7133|7118|7132.5|7117.5|7133.5|7118.5|7132.5|7117.5|9
1731430800000|2024-11-12 17:00:00|7132.9|7117.9|7132.5|7117.5|7133.9|7118.9|7132.5|7117.5|7
1731430810000|2024-11-12 17:00:10|7132.9|7117.9|7128.8|7113.8|7132.9|7117.9|7128.8|7113.8|94
1731430820000|2024-11-12 17:00:20|7128.3|7113.3|7127.8|7112.8|7128.3|7113.3|7127.8|7112.8|8
1731430830000|2024-11-12 17:00:30|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7
1731430840000|2024-11-12 17:00:40|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|14
1731430850000|2024-11-12 17:00:50|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|15
1731430860000|2024-11-12 17:01:00|||||||||3
1731430870000|2024-11-12 17:01:10|||||||||2
1731430880000|2024-11-12 17:01:20|7127.9|7112.9|7129.8|7114.8|7131.3|7116.3|7127.9|7112.9|7
1731430890000|2024-11-12 17:01:30|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|4
1731430900000|2024-11-12 17:01:40|7129.8|7114.8|7128.8|7113.8|7129.8|7114.8|7128.8|7113.8|20
1731430910000|2024-11-12 17:01:50|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|2
1731430920000|2024-11-12 17:02:00|||||||||9
1731430930000|2024-11-12 17:02:10|||||||||10
1731430940000|2024-11-12 17:02:20|7129.3|7114.3|7129.8|7114.8|7130.8|7115.8|7129.3|7114.3|6
1731430950000|2024-11-12 17:02:30|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|1
1731430970000|2024-11-12 17:02:50|7129.3|7114.3|7128.8|7113.8|7129.3|7114.3|7128.8|7113.8|5
1731430980000|2024-11-12 17:03:00|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|3
1731430990000|2024-11-12 17:03:10|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|4
1731431000000|2024-11-12 17:03:20|||||||||7
1731431010000|2024-11-12 17:03:30|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|23
1731431040000|2024-11-12 17:04:00|7129.9|7114.9|7130.4|7115.4|7130.4|7115.4|7129.9|7114.9|12
1731431050000|2024-11-12 17:04:10|7129.9|7114.9|7129.9|7114.9|7130.4|7115.4|7129.9|7114.9|6
1731431060000|2024-11-12 17:04:20|7130.9|7115.9|7131|7116|7131|7116|7130.9|7115.9|5
1731431080000|2024-11-12 17:04:40|7131.5|7116.5|7132|7117|7132|7117|7131.5|7116.5|9
1731431090000|2024-11-12 17:04:50|7133|7118|7133|7118|7133|7118|7133|7118|14
1731431100000|2024-11-12 17:05:00|7133.5|7118.5|7135|7120|7135|7120|7133.5|7118.5|10
1731431110000|2024-11-12 17:05:10|7134.5|7119.5|7134|7119|7136.5|7121.5|7134|7119|4
1731431120000|2024-11-12 17:05:20|7136.5|7121.5|7136.4|7121.4|7136.5|7121.5|7136.4|7121.4|3
1731431130000|2024-11-12 17:05:30|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|14
1731431140000|2024-11-12 17:05:40|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|2
1731431150000|2024-11-12 17:05:50|7134|7119|7134|7119|7134|7119|7134|7119|5
1731431160000|2024-11-12 17:06:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1731431170000|2024-11-12 17:06:10|||||||||2
1731431180000|2024-11-12 17:06:20|7134.5|7119.5|7135|7120|7135.5|7120.5|7134.5|7119.5|8
1731431190000|2024-11-12 17:06:30|||||||||1
1731431210000|2024-11-12 17:06:50|||||||||1
1731431220000|2024-11-12 17:07:00|7134.5|7119.5|7133|7118|7134.5|7119.5|7133|7118|3
1731431230000|2024-11-12 17:07:10|7132.5|7117.5|7133.5|7118.5|7133.5|7118.5|7132.5|7117.5|5
1731431240000|2024-11-12 17:07:20|||||||||1
1731431250000|2024-11-12 17:07:30|7133|7118|7133|7118|7133|7118|7133|7118|2
1731431260000|2024-11-12 17:07:40|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|2
1731431270000|2024-11-12 17:07:50|7131|7116|7130|7115|7131|7116|7130|7115|1
1731431280000|2024-11-12 17:08:00|7130.5|7115.5|7130|7115|7130.5|7115.5|7130|7115|8
1731431290000|2024-11-12 17:08:10|7131|7116|7131|7116|7132|7117|7131|7116|3
1731431300000|2024-11-12 17:08:20|||||||||1
1731431310000|2024-11-12 17:08:30|7130.5|7115.5|7129|7114|7130.5|7115.5|7129|7114|15
1731431320000|2024-11-12 17:08:40|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|0
1731431330000|2024-11-12 17:08:50|7129|7114|7129.5|7114.5|7129.5|7114.5|7129|7114|5
1731431340000|2024-11-12 17:09:00|7128.5|7113.5|7129|7114|7129.5|7114.5|7128.5|7113.5|2
1731431350000|2024-11-12 17:09:10|||||||||3
1731431360000|2024-11-12 17:09:20|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|3
1731431370000|2024-11-12 17:09:30|||||||||1
1731431380000|2024-11-12 17:09:40|7129|7114|7129|7114|7129|7114|7129|7114|1
1731431390000|2024-11-12 17:09:50|||||||||18
1731431400000|2024-11-12 17:10:00|7129.5|7114.5|7128.9|7113.9|7129.5|7114.5|7128.9|7113.9|3
1731431410000|2024-11-12 17:10:10|7128.5|7113.5|7128.9|7113.9|7128.9|7113.9|7128.5|7113.5|13
1731431420000|2024-11-12 17:10:20|||||||||1
1731431450000|2024-11-12 17:10:50|||||||||2
1731431460000|2024-11-12 17:11:00|7129|7114|7132|7117|7132|7117|7129|7114|20
1731431470000|2024-11-12 17:11:10|7132.9|7117.9|7132.5|7117.5|7133|7118|7132.5|7117.5|6
1731431480000|2024-11-12 17:11:20|7133|7118|7133|7118|7133|7118|7133|7118|1
1731431490000|2024-11-12 17:11:30|||||||||1
1731431500000|2024-11-12 17:11:40|||||||||2
1731431510000|2024-11-12 17:11:50|||||||||6
1731431520000|2024-11-12 17:12:00|7132|7117|7133|7118|7133|7118|7132|7117|9
1731431530000|2024-11-12 17:12:10|||||||||6
1731431540000|2024-11-12 17:12:20|||||||||1
1731431550000|2024-11-12 17:12:30|||||||||1
1731431560000|2024-11-12 17:12:40|||||||||2
1731431580000|2024-11-12 17:13:00|7133.5|7118.5|7135|7120|7135|7120|7133.5|7118.5|8
1731431590000|2024-11-12 17:13:10|7134.5|7119.5|7135.5|7120.5|7135.5|7120.5|7134.5|7119.5|7
1731431620000|2024-11-12 17:13:40|7134.5|7119.5|7134|7119|7134.5|7119.5|7134|7119|7
1731431630000|2024-11-12 17:13:50|||||||||3
1731431650000|2024-11-12 17:14:10|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|2
1731431660000|2024-11-12 17:14:20|7132.5|7117.5|7131.5|7116.5|7132.5|7117.5|7131.5|7116.5|4
1731431670000|2024-11-12 17:14:30|7131|7116|7131.5|7116.5|7131.5|7116.5|7131|7116|4
1731431690000|2024-11-12 17:14:50|7132|7117|7131.5|7116.5|7132|7117|7131.5|7116.5|16
1731431700000|2024-11-12 17:15:00|7132|7117|7132|7117|7132|7117|7132|7117|1
1731431710000|2024-11-12 17:15:10|7132.5|7117.5|7134|7119|7134|7119|7132.5|7117.5|6
1731431720000|2024-11-12 17:15:20|||||||||3
1731431740000|2024-11-12 17:15:40|7133.5|7118.5|7131.5|7116.5|7133.5|7118.5|7131.5|7116.5|8
1731431750000|2024-11-12 17:15:50|7131|7116|7131|7116|7131|7116|7131|7116|0
1731431760000|2024-11-12 17:16:00|||||||||8
1731431770000|2024-11-12 17:16:10|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7
1731431780000|2024-11-12 17:16:20|7130|7115|7130|7115|7130|7115|7130|7115|1
1731431790000|2024-11-12 17:16:30|7129|7114|7129|7114|7129|7114|7129|7114|8
1731431800000|2024-11-12 17:16:40|||||||||1
1731431810000|2024-11-12 17:16:50|7130.5|7115.5|7130|7115|7130.5|7115.5|7130|7115|11
1731431820000|2024-11-12 17:17:00|||||||||6
1731431830000|2024-11-12 17:17:10|||||||||2
1731431850000|2024-11-12 17:17:30|7130.5|7115.5|7130.5|7115.5|7131.5|7116.5|7130.5|7115.5|13
1731431860000|2024-11-12 17:17:40|||||||||1
1731431870000|2024-11-12 17:17:50|||||||||14
1731431880000|2024-11-12 17:18:00|7131|7116|7130|7115|7131|7116|7130|7115|3
1731431890000|2024-11-12 17:18:10|||||||||2
1731431900000|2024-11-12 17:18:20|7130.5|7115.5|7130|7115|7130.5|7115.5|7130|7115|2
1731431910000|2024-11-12 17:18:30|||||||||3
1731431920000|2024-11-12 17:18:40|||||||||1
1731431930000|2024-11-12 17:18:50|||||||||3
1731431940000|2024-11-12 17:19:00|||||||||1
1731431950000|2024-11-12 17:19:10|7129.5|7114.5|7130|7115|7130|7115|7129.5|7114.5|6
1731431960000|2024-11-12 17:19:20|||||||||1
1731431970000|2024-11-12 17:19:30|||||||||2
1731431980000|2024-11-12 17:19:40|||||||||1
1731431990000|2024-11-12 17:19:50|||||||||5
1731432000000|2024-11-12 17:20:00|7131|7116|7130|7115|7132.5|7117.5|7130|7115|41
1731432010000|2024-11-12 17:20:10|||||||||9
1731432020000|2024-11-12 17:20:20|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1731432030000|2024-11-12 17:20:30|7130|7115|7128|7113|7130|7115|7128|7113|2
1731432040000|2024-11-12 17:20:40|7127.5|7112.5|7128|7113|7128|7113|7127.5|7112.5|0
1731432050000|2024-11-12 17:20:50|7129|7114|7129|7114|7129|7114|7129|7114|10
1731432060000|2024-11-12 17:21:00|7128|7113|7131|7116|7131|7116|7128|7113|4
1731432070000|2024-11-12 17:21:10|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|3
1731432090000|2024-11-12 17:21:30|7131|7116|7131|7116|7131|7116|7131|7116|2
1731432100000|2024-11-12 17:21:40|||||||||5
1731432120000|2024-11-12 17:22:00|7128.5|7113.5|7128|7113|7128.5|7113.5|7128|7113|16
1731432130000|2024-11-12 17:22:10|||||||||3
1731432140000|2024-11-12 17:22:20|7127.5|7112.5|7127|7112|7127.5|7112.5|7127|7112|1
1731432150000|2024-11-12 17:22:30|7127.5|7112.5|7128|7113|7128|7113|7127.5|7112.5|2
1731432160000|2024-11-12 17:22:40|||||||||1
1731432170000|2024-11-12 17:22:50|7129|7114|7129|7114|7129|7114|7129|7114|4
1731432180000|2024-11-12 17:23:00|7128.5|7113.5|7127.5|7112.5|7128.5|7113.5|7127.5|7112.5|4
1731432210000|2024-11-12 17:23:30|||||||||3
1731432220000|2024-11-12 17:23:40|7127|7112|7126.5|7111.5|7127|7112|7126.5|7111.5|11
1731432230000|2024-11-12 17:23:50|||||||||5
1731432240000|2024-11-12 17:24:00|||||||||2
1731432260000|2024-11-12 17:24:20|||||||||1
1731432270000|2024-11-12 17:24:30|||||||||3
1731432290000|2024-11-12 17:24:50|7120.5|7105.5|7120|7105|7120.5|7105.5|7120|7105|31
1731432300000|2024-11-12 17:25:00|7119.5|7104.5|7119|7104|7119.5|7104.5|7118.6|7103.6|14
1731432310000|2024-11-12 17:25:10|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7
1731432320000|2024-11-12 17:25:20|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|5
1731432330000|2024-11-12 17:25:30|||||||||1
1731432350000|2024-11-12 17:25:50|7119.6|7104.6|7118.6|7103.6|7119.6|7104.6|7118.6|7103.6|1
1731432360000|2024-11-12 17:26:00|7119.6|7104.6|7118.6|7103.6|7119.6|7104.6|7118.6|7103.6|3
1731432370000|2024-11-12 17:26:10|7119|7104|7122|7107|7124|7109|7119|7104|14
1731432380000|2024-11-12 17:26:20|||||||||3
1731432390000|2024-11-12 17:26:30|||||||||2
1731432400000|2024-11-12 17:26:40|7122.5|7107.5|7121|7106|7122.5|7107.5|7120.6|7105.6|0
1731432410000|2024-11-12 17:26:50|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|5
1731432430000|2024-11-12 17:27:10|7121.6|7106.6|7123|7108|7123|7108|7121.6|7106.6|3
1731432440000|2024-11-12 17:27:20|||||||||1
1731432450000|2024-11-12 17:27:30|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|8
1731432460000|2024-11-12 17:27:40|7123|7108|7123|7108|7123|7108|7123|7108|0
1731432470000|2024-11-12 17:27:50|7124|7109|7124.5|7109.5|7125|7110|7124|7109|3
1731432480000|2024-11-12 17:28:00|7124|7109|7124|7109|7124|7109|7124|7109|0
1731432490000|2024-11-12 17:28:10|7123.1|7108.1|7123.1|7108.1|7123.1|7108.1|7123.1|7108.1|0
1731432500000|2024-11-12 17:28:20|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|10
1731432510000|2024-11-12 17:28:30|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1731432520000|2024-11-12 17:28:40|7122.6|7107.6|7124|7109|7124|7109|7122.6|7107.6|2
1731432530000|2024-11-12 17:28:50|7124.5|7109.5|7124|7109|7124.5|7109.5|7124|7109|0
1731432540000|2024-11-12 17:29:00|7123.1|7108.1|7123.1|7108.1|7123.6|7108.6|7123.1|7108.1|21
1731432560000|2024-11-12 17:29:20|||||||||2
1731432580000|2024-11-12 17:29:40|||||||||1
1731432590000|2024-11-12 17:29:50|7123|7108|7123|7108|7124.1|7109.1|7123|7108|9
1731432600000|2024-11-12 17:30:00|7122.5|7107.5|7123.5|7108.5|7123.5|7108.5|7122.5|7107.5|18
1731432610000|2024-11-12 17:30:10|7124|7109|7123.1|7108.1|7124|7109|7123.1|7108.1|2
1731432620000|2024-11-12 17:30:20|7123.5|7108.5|7124|7109|7124|7109|7123.5|7108.5|3
1731432630000|2024-11-12 17:30:30|||||||||10
1731432640000|2024-11-12 17:30:40|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|1
1731432650000|2024-11-12 17:30:50|7124|7109|7124|7109|7124|7109|7124|7109|1
1731432660000|2024-11-12 17:31:00|7124.5|7109.5|7124.1|7109.1|7124.5|7109.5|7123.6|7108.6|3
1731432670000|2024-11-12 17:31:10|7123.6|7108.6|7124|7109|7124|7109|7123.6|7108.6|1
1731432680000|2024-11-12 17:31:20|7123.5|7108.5|7124|7109|7124|7109|7123.5|7108.5|45
1731432690000|2024-11-12 17:31:30|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|3
1731432700000|2024-11-12 17:31:40|7124|7109|7123|7108|7124|7109|7123|7108|6
1731432710000|2024-11-12 17:31:50|||||||||30
1731432720000|2024-11-12 17:32:00|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123|7108|7
1731432740000|2024-11-12 17:32:20|7123|7108|7123|7108|7123|7108|7123|7108|1
1731432750000|2024-11-12 17:32:30|7122|7107|7122|7107|7122|7107|7122|7107|5
1731432760000|2024-11-12 17:32:40|7121.5|7106.5|7120.5|7105.5|7121.5|7106.5|7120.5|7105.5|7
1731432770000|2024-11-12 17:32:50|7122|7107|7122|7107|7122|7107|7122|7107|9
1731432780000|2024-11-12 17:33:00|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|2
1731432790000|2024-11-12 17:33:10|7122|7107|7122.5|7107.5|7122.5|7107.5|7122|7107|1
1731432800000|2024-11-12 17:33:20|7122|7107|7122|7107|7122|7107|7122|7107|0
1731432830000|2024-11-12 17:33:50|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|0
1731432840000|2024-11-12 17:34:00|||||||||1
1731432850000|2024-11-12 17:34:10|7122.5|7107.5|7123|7108|7123|7108|7122.5|7107.5|3
1731432870000|2024-11-12 17:34:30|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|0
1731432880000|2024-11-12 17:34:40|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|4
1731432890000|2024-11-12 17:34:50|7122|7107|7121.5|7106.5|7122|7107|7121|7106|6
1731432900000|2024-11-12 17:35:00|7121|7106|7120|7105|7121|7106|7120|7105|2
1731432910000|2024-11-12 17:35:10|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7119.5|7104.5|6
1731432930000|2024-11-12 17:35:30|7120|7105|7120|7105|7120|7105|7120|7105|0
1731432950000|2024-11-12 17:35:50|7121.5|7106.5|7121|7106|7121.5|7106.5|7121|7106|9
1731432960000|2024-11-12 17:36:00|7120.5|7105.5|7118|7103|7120.5|7105.5|7118|7103|3
1731432970000|2024-11-12 17:36:10|7117.5|7102.5|7117|7102|7117.5|7102.5|7117|7102|0
1731432980000|2024-11-12 17:36:20|7117.5|7102.5|7117.5|7102.5|7118|7103|7117.5|7102.5|7
1731432990000|2024-11-12 17:36:30|7117|7102|7117|7102|7117|7102|7117|7102|0
1731433000000|2024-11-12 17:36:40|7117.5|7102.5|7116|7101|7117.5|7102.5|7115|7100|75
1731433020000|2024-11-12 17:37:00|7115.5|7100.5|7115.5|7100.5|7116|7101|7115.5|7100.5|15
1731433030000|2024-11-12 17:37:10|7116|7101|7116|7101|7116|7101|7116|7101|0
1731433040000|2024-11-12 17:37:20|7116.5|7101.5|7113.5|7098.5|7116.5|7101.5|7113.5|7098.5|34
1731433050000|2024-11-12 17:37:30|||||||||14
1731433060000|2024-11-12 17:37:40|7114|7099|7114|7099|7114|7099|7114|7099|2
1731433070000|2024-11-12 17:37:50|7114.1|7099.1|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|4
1731433080000|2024-11-12 17:38:00|7115|7100|7115|7100|7115|7100|7115|7100|1
1731433090000|2024-11-12 17:38:10|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|2
1731433100000|2024-11-12 17:38:20|7116.5|7101.5|7116|7101|7117|7102|7116|7101|5
1731433110000|2024-11-12 17:38:30|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|1
1731433120000|2024-11-12 17:38:40|7116|7101|7116|7101|7116|7101|7116|7101|1
1731433130000|2024-11-12 17:38:50|||||||||7
1731433140000|2024-11-12 17:39:00|7116.1|7101.1|7118|7103|7119|7104|7116.1|7101.1|35
1731433160000|2024-11-12 17:39:20|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|1
1731433170000|2024-11-12 17:39:30|7118|7103|7118.5|7103.5|7118.5|7103.5|7118|7103|4
1731433180000|2024-11-12 17:39:40|7119|7104|7118|7103|7119|7104|7118|7103|3
1731433190000|2024-11-12 17:39:50|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|6
1731433200000|2024-11-12 17:40:00|7118|7103|7117|7102|7118|7103|7117|7102|2
1731433210000|2024-11-12 17:40:10|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|1
1731433230000|2024-11-12 17:40:30|7116|7101|7116|7101|7116|7101|7116|7101|0
1731433250000|2024-11-12 17:40:50|7115.5|7100.5|7116|7101|7116.5|7101.5|7115.5|7100.5|4
1731433260000|2024-11-12 17:41:00|||||||||1
1731433270000|2024-11-12 17:41:10|7115.5|7100.5|7118|7103|7118|7103|7115.5|7100.5|1
1731433280000|2024-11-12 17:41:20|7117.9|7102.9|7116|7101|7117.9|7102.9|7116|7101|1
1731433290000|2024-11-12 17:41:30|7117|7102|7117|7102|7117|7102|7117|7102|1
1731433310000|2024-11-12 17:41:50|||||||||5
1731433320000|2024-11-12 17:42:00|7116.5|7101.5|7116|7101|7116.5|7101.5|7116|7101|1
1731433330000|2024-11-12 17:42:10|||||||||1
1731433350000|2024-11-12 17:42:30|||||||||1
1731433370000|2024-11-12 17:42:50|||||||||1
1731433380000|2024-11-12 17:43:00|||||||||1
1731433390000|2024-11-12 17:43:10|7117|7102|7117|7102|7117|7102|7117|7102|4
1731433400000|2024-11-12 17:43:20|7116.5|7101.5|7116|7101|7116.5|7101.5|7116|7101|0
1731433410000|2024-11-12 17:43:30|7117|7102|7117|7102|7117|7102|7117|7102|0
1731433420000|2024-11-12 17:43:40|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1731433430000|2024-11-12 17:43:50|7116|7101|7116|7101|7116|7101|7116|7101|1
1731433450000|2024-11-12 17:44:10|||||||||1
1731433460000|2024-11-12 17:44:20|||||||||4
1731433470000|2024-11-12 17:44:30|7115.5|7100.5|7116.5|7101.5|7116.5|7101.5|7115.5|7100.5|2
1731433490000|2024-11-12 17:44:50|7116|7101|7116|7101|7116|7101|7116|7101|12
1731433500000|2024-11-12 17:45:00|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|6
1731433530000|2024-11-12 17:45:30|||||||||1
1731433540000|2024-11-12 17:45:40|||||||||1
1731433550000|2024-11-12 17:45:50|||||||||1
1731433580000|2024-11-12 17:46:20|||||||||1
1731433590000|2024-11-12 17:46:30|7115|7100|7115|7100|7115|7100|7115|7100|0
1731433600000|2024-11-12 17:46:40|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|3
1731433610000|2024-11-12 17:46:50|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|23
1731433620000|2024-11-12 17:47:00|7113.6|7098.6|7113.5|7098.5|7113.6|7098.6|7113.1|7098.1|2
1731433630000|2024-11-12 17:47:10|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|1
1731433640000|2024-11-12 17:47:20|7112|7097|7111.6|7096.6|7112|7097|7111.6|7096.6|14
1731433650000|2024-11-12 17:47:30|||||||||1
1731433660000|2024-11-12 17:47:40|7113|7098|7113|7098|7113|7098|7113|7098|2
1731433670000|2024-11-12 17:47:50|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112|7097|6
1731433680000|2024-11-12 17:48:00|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|1
1731433690000|2024-11-12 17:48:10|||||||||1
1731433700000|2024-11-12 17:48:20|||||||||1
1731433710000|2024-11-12 17:48:30|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|1
1731433730000|2024-11-12 17:48:50|||||||||3
1731433740000|2024-11-12 17:49:00|||||||||2
1731433750000|2024-11-12 17:49:10|||||||||20
1731433760000|2024-11-12 17:49:20|||||||||3
1731433770000|2024-11-12 17:49:30|||||||||10
1731433790000|2024-11-12 17:49:50|||||||||6
1731433800000|2024-11-12 17:50:00|||||||||11
1731433810000|2024-11-12 17:50:10|||||||||1
1731433840000|2024-11-12 17:50:40|||||||||1
1731433850000|2024-11-12 17:50:50|||||||||5
1731433860000|2024-11-12 17:51:00|||||||||2
1731433880000|2024-11-12 17:51:20|||||||||1
1731433890000|2024-11-12 17:51:30|7111.6|7096.6|7113|7098|7113.6|7098.6|7111.6|7096.6|5
1731433900000|2024-11-12 17:51:40|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|11
1731433920000|2024-11-12 17:52:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7
1731433930000|2024-11-12 17:52:10|||||||||1
1731433940000|2024-11-12 17:52:20|||||||||10
1731433950000|2024-11-12 17:52:30|||||||||2
1731433960000|2024-11-12 17:52:40|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|13
1731433970000|2024-11-12 17:52:50|7113.1|7098.1|7114.6|7099.6|7116.1|7101.1|7113.1|7098.1|15
1731433980000|2024-11-12 17:53:00|7115.1|7100.1|7114.1|7099.1|7115.1|7100.1|7113.1|7098.1|17
1731433990000|2024-11-12 17:53:10|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|2
1731434000000|2024-11-12 17:53:20|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|5
1731434010000|2024-11-12 17:53:30|7116.1|7101.1|7116.7|7101.7|7117.2|7102.2|7116.1|7101.1|17
1731434020000|2024-11-12 17:53:40|||||||||4
1731434030000|2024-11-12 17:53:50|7117.7|7102.7|7119.7|7104.7|7119.7|7104.7|7117.7|7102.7|10
1731434040000|2024-11-12 17:54:00|7120.7|7105.7|7122.2|7107.2|7122.2|7107.2|7120.7|7105.7|35
1731434050000|2024-11-12 17:54:10|7122.7|7107.7|7121.7|7106.7|7122.7|7107.7|7121.7|7106.7|0
1731434060000|2024-11-12 17:54:20|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|0
1731434070000|2024-11-12 17:54:30|7121.7|7106.7|7120.7|7105.7|7121.7|7106.7|7120.7|7105.7|6
1731434080000|2024-11-12 17:54:40|7123.2|7108.2|7121.7|7106.7|7123.2|7108.2|7121.7|7106.7|6
1731434090000|2024-11-12 17:54:50|||||||||1
1731434100000|2024-11-12 17:55:00|7121.6|7106.6|7121.7|7106.7|7123.6|7108.6|7121.2|7106.2|7
1731434120000|2024-11-12 17:55:20|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|1
1731434130000|2024-11-12 17:55:30|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|3
1731434140000|2024-11-12 17:55:40|7120.2|7105.2|7119.1|7104.1|7120.2|7105.2|7119.1|7104.1|2
1731434150000|2024-11-12 17:55:50|7118.1|7103.1|7121.1|7106.1|7121.1|7106.1|7118.1|7103.1|2
1731434160000|2024-11-12 17:56:00|7120.6|7105.6|7121.6|7106.6|7121.6|7106.6|7119.1|7104.1|3
1731434170000|2024-11-12 17:56:10|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1731434190000|2024-11-12 17:56:30|7120.1|7105.1|7119.1|7104.1|7120.1|7105.1|7119.1|7104.1|0
1731434200000|2024-11-12 17:56:40|||||||||1
1731434210000|2024-11-12 17:56:50|||||||||6
1731434220000|2024-11-12 17:57:00|7118.6|7103.6|7119.6|7104.6|7119.6|7104.6|7118.6|7103.6|5
1731434230000|2024-11-12 17:57:10|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1731434250000|2024-11-12 17:57:30|||||||||1
1731434260000|2024-11-12 17:57:40|||||||||11
1731434270000|2024-11-12 17:57:50|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|25
1731434290000|2024-11-12 17:58:10|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7118.6|7103.6|1
1731434300000|2024-11-12 17:58:20|||||||||1
1731434310000|2024-11-12 17:58:30|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1731434320000|2024-11-12 17:58:40|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|12
1731434330000|2024-11-12 17:58:50|7117.6|7102.6|7118.6|7103.6|7118.6|7103.6|7117.6|7102.6|13
1731434340000|2024-11-12 17:59:00|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|1
1731434350000|2024-11-12 17:59:10|7117.6|7102.6|7118.1|7103.1|7118.1|7103.1|7117.6|7102.6|4
1731434360000|2024-11-12 17:59:20|7118.6|7103.6|7119|7104|7119|7104|7118.6|7103.6|6
1731434370000|2024-11-12 17:59:30|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|6
1731434380000|2024-11-12 17:59:40|7119|7104|7119.5|7104.5|7119.5|7104.5|7119|7104|0
1731434390000|2024-11-12 17:59:50|7119|7104|7118|7103|7120|7105|7118|7103|9
1731434400000|2024-11-12 18:00:00|7119.5|7104.5|7121|7106|7122.1|7107.1|7119.5|7104.5|10
1731434410000|2024-11-12 18:00:10|7119.5|7104.5|7119.6|7104.6|7119.6|7104.6|7119.5|7104.5|10
1731434420000|2024-11-12 18:00:20|7121|7106|7120.5|7105.5|7121|7106|7120.5|7105.5|2
1731434440000|2024-11-12 18:00:40|||||||||5
1731434450000|2024-11-12 18:00:50|||||||||1
1731434460000|2024-11-12 18:01:00|7120|7105|7120|7105|7120|7105|7120|7105|1
1731434470000|2024-11-12 18:01:10|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|20
1731434490000|2024-11-12 18:01:30|7120|7105|7120|7105|7120|7105|7120|7105|0
1731434500000|2024-11-12 18:01:40|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|8
1731434510000|2024-11-12 18:01:50|7119|7104|7119.5|7104.5|7119.5|7104.5|7119|7104|1
1731434520000|2024-11-12 18:02:00|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|0
1731434530000|2024-11-12 18:02:10|7119|7104|7118.5|7103.5|7119|7104|7118|7103|2
1731434550000|2024-11-12 18:02:30|7119|7104|7118|7103|7119|7104|7118|7103|11
1731434570000|2024-11-12 18:02:50|7118.5|7103.5|7118|7103|7118.5|7103.5|7118|7103|9
1731434580000|2024-11-12 18:03:00|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1731434590000|2024-11-12 18:03:10|7119|7104|7118.5|7103.5|7119|7104|7118.5|7103.5|11
1731434600000|2024-11-12 18:03:20|7119|7104|7118.5|7103.5|7119|7104|7118.5|7103.5|2
1731434610000|2024-11-12 18:03:30|7119|7104|7119|7104|7119|7104|7119|7104|25
1731434620000|2024-11-12 18:03:40|||||||||26
1731434630000|2024-11-12 18:03:50|||||||||4
1731434650000|2024-11-12 18:04:10|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1731434660000|2024-11-12 18:04:20|7118|7103|7119|7104|7119|7104|7118|7103|32
1731434670000|2024-11-12 18:04:30|7118.9|7103.9|7118.5|7103.5|7118.9|7103.9|7118.5|7103.5|2
1731434680000|2024-11-12 18:04:40|7118.9|7103.9|7119|7104|7119|7104|7118.9|7103.9|15
1731434690000|2024-11-12 18:04:50|||||||||1
1731434700000|2024-11-12 18:05:00|7118.5|7103.5|7119|7104|7119|7104|7118.5|7103.5|20
1731434710000|2024-11-12 18:05:10|||||||||1
1731434730000|2024-11-12 18:05:30|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1731434740000|2024-11-12 18:05:40|7118|7103|7117|7102|7118|7103|7117|7102|1
1731434750000|2024-11-12 18:05:50|7117.5|7102.5|7118|7103|7118|7103|7117.5|7102.5|13
1731434760000|2024-11-12 18:06:00|7117.5|7102.5|7118.5|7103.5|7118.5|7103.5|7117.5|7102.5|2
1731434770000|2024-11-12 18:06:10|||||||||1
1731434790000|2024-11-12 18:06:30|||||||||3
1731434800000|2024-11-12 18:06:40|7118|7103|7119.5|7104.5|7120|7105|7118|7103|4
1731434810000|2024-11-12 18:06:50|7119|7104|7119.5|7104.5|7119.5|7104.5|7119|7104|1
1731434820000|2024-11-12 18:07:00|7119|7104|7119|7104|7119|7104|7119|7104|0
1731434830000|2024-11-12 18:07:10|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|4
1731434840000|2024-11-12 18:07:20|||||||||1
1731434870000|2024-11-12 18:07:50|7118|7103|7118|7103|7118|7103|7118|7103|4
1731434880000|2024-11-12 18:08:00|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118|7103|11
1731434890000|2024-11-12 18:08:10|7119|7104|7119.5|7104.5|7119.5|7104.5|7119|7104|3
1731434900000|2024-11-12 18:08:20|7119|7104|7119|7104|7119|7104|7119|7104|2
1731434910000|2024-11-12 18:08:30|7118.1|7103.1|7119|7104|7119|7104|7117.5|7102.5|9
1731434920000|2024-11-12 18:08:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1731434930000|2024-11-12 18:08:50|||||||||7
1731434940000|2024-11-12 18:09:00|7118|7103|7118.1|7103.1|7119.1|7104.1|7118|7103|10
1731434980000|2024-11-12 18:09:40|7118.6|7103.6|7118.1|7103.1|7118.6|7103.6|7117.6|7102.6|7
1731434990000|2024-11-12 18:09:50|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|3
1731435000000|2024-11-12 18:10:00|7117.6|7102.6|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|5
1731435020000|2024-11-12 18:10:20|7117.1|7102.1|7117.6|7102.6|7117.6|7102.6|7117.1|7102.1|15
1731435030000|2024-11-12 18:10:30|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|6
1731435040000|2024-11-12 18:10:40|7116.1|7101.1|7117.6|7102.6|7117.6|7102.6|7116.1|7101.1|0
1731435050000|2024-11-12 18:10:50|||||||||4
1731435060000|2024-11-12 18:11:00|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|3
1731435070000|2024-11-12 18:11:10|7117.2|7102.2|7117.6|7102.6|7117.6|7102.6|7117.2|7102.2|7
1731435090000|2024-11-12 18:11:30|7117.1|7102.1|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|6
1731435100000|2024-11-12 18:11:40|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1731435110000|2024-11-12 18:11:50|7116.6|7101.6|7117.1|7102.1|7117.1|7102.1|7116.6|7101.6|7
1731435120000|2024-11-12 18:12:00|7116.2|7101.2|7116.1|7101.1|7116.2|7101.2|7116.1|7101.1|1
1731435130000|2024-11-12 18:12:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|1
1731435140000|2024-11-12 18:12:20|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|1
1731435150000|2024-11-12 18:12:30|||||||||2
1731435160000|2024-11-12 18:12:40|||||||||3
1731435170000|2024-11-12 18:12:50|7115.1|7100.1|7115.6|7100.6|7115.6|7100.6|7115.1|7100.1|7
1731435180000|2024-11-12 18:13:00|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|16
1731435190000|2024-11-12 18:13:10|||||||||4
1731435200000|2024-11-12 18:13:20|||||||||10
1731435210000|2024-11-12 18:13:30|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|7117.1|7102.1|10
1731435220000|2024-11-12 18:13:40|||||||||3
1731435230000|2024-11-12 18:13:50|||||||||2
1731435240000|2024-11-12 18:14:00|7116.6|7101.6|7117.1|7102.1|7117.1|7102.1|7116.1|7101.1|3
1731435250000|2024-11-12 18:14:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1731435260000|2024-11-12 18:14:20|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|9
1731435270000|2024-11-12 18:14:30|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.2|7100.2|11
1731435280000|2024-11-12 18:14:40|||||||||1
1731435290000|2024-11-12 18:14:50|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|8
1731435300000|2024-11-12 18:15:00|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1731435310000|2024-11-12 18:15:10|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|3
1731435320000|2024-11-12 18:15:20|||||||||3
1731435330000|2024-11-12 18:15:30|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|1
1731435340000|2024-11-12 18:15:40|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|5
1731435350000|2024-11-12 18:15:50|||||||||1
1731435360000|2024-11-12 18:16:00|||||||||1
1731435370000|2024-11-12 18:16:10|||||||||9
1731435380000|2024-11-12 18:16:20|||||||||4
1731435390000|2024-11-12 18:16:30|||||||||7
1731435400000|2024-11-12 18:16:40|||||||||1
1731435410000|2024-11-12 18:16:50|||||||||2
1731435420000|2024-11-12 18:17:00|||||||||1
1731435430000|2024-11-12 18:17:10|7115.2|7100.2|7116.6|7101.6|7117.1|7102.1|7115.2|7100.2|1
1731435440000|2024-11-12 18:17:20|7117.6|7102.6|7118.1|7103.1|7118.1|7103.1|7117.6|7102.6|3
1731435450000|2024-11-12 18:17:30|7117.6|7102.6|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|0
1731435460000|2024-11-12 18:17:40|7119.6|7104.6|7120.1|7105.1|7120.1|7105.1|7119.6|7104.6|2
1731435470000|2024-11-12 18:17:50|7121.1|7106.1|7120.6|7105.6|7121.6|7106.6|7120.6|7105.6|12
1731435490000|2024-11-12 18:18:10|7119.6|7104.6|7117.6|7102.6|7119.6|7104.6|7117.6|7102.6|3
1731435500000|2024-11-12 18:18:20|7117.1|7102.1|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|6
1731435520000|2024-11-12 18:18:40|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|10
1731435530000|2024-11-12 18:18:50|7117.1|7102.1|7116.1|7101.1|7117.1|7102.1|7116.1|7101.1|1
1731435560000|2024-11-12 18:19:20|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|6
1731435570000|2024-11-12 18:19:30|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|2
1731435590000|2024-11-12 18:19:50|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|4
1731435600000|2024-11-12 18:20:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1731435610000|2024-11-12 18:20:10|||||||||7
1731435630000|2024-11-12 18:20:30|7116.6|7101.6|7115.6|7100.6|7116.6|7101.6|7115.6|7100.6|0
1731435640000|2024-11-12 18:20:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731435650000|2024-11-12 18:20:50|7115.7|7100.7|7116.1|7101.1|7116.1|7101.1|7115.7|7100.7|7
1731435670000|2024-11-12 18:21:10|7116.2|7101.2|7116.6|7101.6|7117.1|7102.1|7116.2|7101.2|4
1731435680000|2024-11-12 18:21:20|7117.1|7102.1|7115.7|7100.7|7117.1|7102.1|7115.7|7100.7|1
1731435690000|2024-11-12 18:21:30|||||||||1
1731435700000|2024-11-12 18:21:40|7116.2|7101.2|7115.7|7100.7|7116.2|7101.2|7115.7|7100.7|3
1731435710000|2024-11-12 18:21:50|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|13
1731435720000|2024-11-12 18:22:00|7116.1|7101.1|7115.1|7100.1|7116.1|7101.1|7115.1|7100.1|1
1731435730000|2024-11-12 18:22:10|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|2
1731435740000|2024-11-12 18:22:20|||||||||5
1731435750000|2024-11-12 18:22:30|7115.1|7100.1|7115.1|7100.1|7115.6|7100.6|7115.1|7100.1|1
1731435770000|2024-11-12 18:22:50|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731435780000|2024-11-12 18:23:00|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|2
1731435790000|2024-11-12 18:23:10|7116.1|7101.1|7115.2|7100.2|7116.1|7101.1|7115.2|7100.2|2
1731435800000|2024-11-12 18:23:20|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|1
1731435820000|2024-11-12 18:23:40|7115.6|7100.6|7116.1|7101.1|7116.1|7101.1|7115.6|7100.6|1
1731435830000|2024-11-12 18:23:50|7115.6|7100.6|7116.1|7101.1|7116.1|7101.1|7115.6|7100.6|9
1731435840000|2024-11-12 18:24:00|||||||||2
1731435850000|2024-11-12 18:24:10|7115.2|7100.2|7115.6|7100.6|7115.6|7100.6|7115.2|7100.2|11
1731435870000|2024-11-12 18:24:30|7115.2|7100.2|7115.1|7100.1|7115.2|7100.2|7115.1|7100.1|4
1731435890000|2024-11-12 18:24:50|7116.1|7101.1|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|6
1731435900000|2024-11-12 18:25:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|66
1731435910000|2024-11-12 18:25:10|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|4
1731435920000|2024-11-12 18:25:20|||||||||41
1731435940000|2024-11-12 18:25:40|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|3
1731435950000|2024-11-12 18:25:50|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|1
1731435960000|2024-11-12 18:26:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1731435970000|2024-11-12 18:26:10|||||||||5
1731435980000|2024-11-12 18:26:20|||||||||3
1731436000000|2024-11-12 18:26:40|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|1
1731436010000|2024-11-12 18:26:50|||||||||5
1731436020000|2024-11-12 18:27:00|||||||||3
1731436030000|2024-11-12 18:27:10|7116.3|7101.3|7115.7|7100.7|7116.3|7101.3|7115.7|7100.7|20
1731436040000|2024-11-12 18:27:20|7115.3|7100.3|7116.4|7101.4|7116.4|7101.4|7115.3|7100.3|48
1731436050000|2024-11-12 18:27:30|||||||||2
1731436060000|2024-11-12 18:27:40|7117.4|7102.4|7117.9|7102.9|7117.9|7102.9|7116.9|7101.9|5
1731436070000|2024-11-12 18:27:50|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7116.9|7101.9|4
1731436080000|2024-11-12 18:28:00|7117.3|7102.3|7116.8|7101.8|7117.8|7102.8|7116.8|7101.8|27
1731436090000|2024-11-12 18:28:10|||||||||3
1731436110000|2024-11-12 18:28:30|7116.3|7101.3|7115.4|7100.4|7116.3|7101.3|7115.4|7100.4|0
1731436120000|2024-11-12 18:28:40|7115.3|7100.3|7116.3|7101.3|7116.3|7101.3|7115.3|7100.3|2
1731436130000|2024-11-12 18:28:50|7116.8|7101.8|7116.3|7101.3|7116.8|7101.8|7116.3|7101.3|6
1731436150000|2024-11-12 18:29:10|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1731436170000|2024-11-12 18:29:30|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|1
1731436180000|2024-11-12 18:29:40|||||||||1
1731436190000|2024-11-12 18:29:50|||||||||6
1731436200000|2024-11-12 18:30:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|2
1731436210000|2024-11-12 18:30:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|16
1731436220000|2024-11-12 18:30:20|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|6
1731436230000|2024-11-12 18:30:30|||||||||2
1731436240000|2024-11-12 18:30:40|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|2
1731436250000|2024-11-12 18:30:50|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|2
1731436260000|2024-11-12 18:31:00|7114.8|7099.8|7114.3|7099.3|7114.8|7099.8|7114.3|7099.3|1
1731436270000|2024-11-12 18:31:10|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|2
1731436280000|2024-11-12 18:31:20|7114.3|7099.3|7115.3|7100.3|7115.3|7100.3|7114.3|7099.3|1
1731436290000|2024-11-12 18:31:30|||||||||2
1731436300000|2024-11-12 18:31:40|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|4
1731436310000|2024-11-12 18:31:50|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|5
1731436320000|2024-11-12 18:32:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|2
1731436330000|2024-11-12 18:32:10|7115.3|7100.3|7117.3|7102.3|7117.3|7102.3|7115.3|7100.3|7
1731436350000|2024-11-12 18:32:30|7116.3|7101.3|7115.8|7100.8|7116.3|7101.3|7115.8|7100.8|17
1731436360000|2024-11-12 18:32:40|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|2
1731436370000|2024-11-12 18:32:50|||||||||5
1731436380000|2024-11-12 18:33:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|18
1731436390000|2024-11-12 18:33:10|||||||||1
1731436400000|2024-11-12 18:33:20|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|2
1731436410000|2024-11-12 18:33:30|||||||||1
1731436420000|2024-11-12 18:33:40|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1731436430000|2024-11-12 18:33:50|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|7116.3|7101.3|1
1731436440000|2024-11-12 18:34:00|||||||||1
1731436450000|2024-11-12 18:34:10|7116.8|7101.8|7117.3|7102.3|7117.3|7102.3|7116.8|7101.8|2
1731436460000|2024-11-12 18:34:20|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|3
1731436470000|2024-11-12 18:34:30|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|3
1731436480000|2024-11-12 18:34:40|||||||||1
1731436490000|2024-11-12 18:34:50|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|3
1731436500000|2024-11-12 18:35:00|7117.3|7102.3|7116.3|7101.3|7117.3|7102.3|7116.3|7101.3|3
1731436520000|2024-11-12 18:35:20|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|1
1731436530000|2024-11-12 18:35:30|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7116.8|7101.8|8
1731436540000|2024-11-12 18:35:40|7118.8|7103.8|7118.3|7103.3|7118.8|7103.8|7118.3|7103.3|3
1731436550000|2024-11-12 18:35:50|||||||||5
1731436560000|2024-11-12 18:36:00|7120.3|7105.3|7119.8|7104.8|7120.3|7105.3|7119.8|7104.8|1
1731436570000|2024-11-12 18:36:10|7119.3|7104.3|7120.3|7105.3|7120.3|7105.3|7119.3|7104.3|7
1731436580000|2024-11-12 18:36:20|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|1
1731436590000|2024-11-12 18:36:30|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|12
1731436600000|2024-11-12 18:36:40|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|12
1731436610000|2024-11-12 18:36:50|||||||||10
1731436620000|2024-11-12 18:37:00|7120.8|7105.8|7120.3|7105.3|7120.8|7105.8|7120.3|7105.3|12
1731436630000|2024-11-12 18:37:10|||||||||1
1731436640000|2024-11-12 18:37:20|||||||||18
1731436650000|2024-11-12 18:37:30|7120.8|7105.8|7119.3|7104.3|7121.3|7106.3|7119.3|7104.3|18
1731436660000|2024-11-12 18:37:40|7119.8|7104.8|7120.8|7105.8|7120.8|7105.8|7119.8|7104.8|18
1731436670000|2024-11-12 18:37:50|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|1
1731436680000|2024-11-12 18:38:00|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|1
1731436690000|2024-11-12 18:38:10|7119.8|7104.8|7119.3|7104.3|7119.8|7104.8|7119.3|7104.3|1
1731436700000|2024-11-12 18:38:20|||||||||4
1731436710000|2024-11-12 18:38:30|||||||||12
1731436720000|2024-11-12 18:38:40|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|1
1731436730000|2024-11-12 18:38:50|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|7117.9|7102.9|13
1731436740000|2024-11-12 18:39:00|||||||||13
1731436750000|2024-11-12 18:39:10|7117.4|7102.4|7116.9|7101.9|7117.4|7102.4|7116.9|7101.9|1
1731436760000|2024-11-12 18:39:20|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|2
1731436780000|2024-11-12 18:39:40|7117.9|7102.9|7118.4|7103.4|7119.9|7104.9|7117.9|7102.9|34
1731436790000|2024-11-12 18:39:50|||||||||1
1731436800000|2024-11-12 18:40:00|7118.3|7103.3|7118.3|7103.3|7118.8|7103.8|7117.4|7102.4|51
1731436820000|2024-11-12 18:40:20|7118.4|7103.4|7116.3|7101.3|7118.4|7103.4|7116.3|7101.3|18
1731436830000|2024-11-12 18:40:30|||||||||10
1731436840000|2024-11-12 18:40:40|||||||||10
1731436850000|2024-11-12 18:40:50|||||||||2
1731436860000|2024-11-12 18:41:00|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1731436870000|2024-11-12 18:41:10|||||||||1
1731436880000|2024-11-12 18:41:20|7114.3|7099.3|7114.8|7099.8|7115.3|7100.3|7114.3|7099.3|12
1731436890000|2024-11-12 18:41:30|||||||||1
1731436900000|2024-11-12 18:41:40|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|16
1731436910000|2024-11-12 18:41:50|||||||||13
1731436920000|2024-11-12 18:42:00|||||||||10
1731436930000|2024-11-12 18:42:10|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|1
1731436950000|2024-11-12 18:42:30|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|0
1731436960000|2024-11-12 18:42:40|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1731436970000|2024-11-12 18:42:50|||||||||1
1731436980000|2024-11-12 18:43:00|||||||||1
1731436990000|2024-11-12 18:43:10|7115.8|7100.8|7115.3|7100.3|7115.8|7100.8|7115.3|7100.3|2
1731437000000|2024-11-12 18:43:20|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1731437010000|2024-11-12 18:43:30|7116.3|7101.3|7116.8|7101.8|7116.8|7101.8|7115.3|7100.3|0
1731437030000|2024-11-12 18:43:50|7117.3|7102.3|7114.7|7099.7|7117.8|7102.8|7114.7|7099.7|20
1731437040000|2024-11-12 18:44:00|7114.2|7099.2|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|9
1731437050000|2024-11-12 18:44:10|7115.2|7100.2|7115.7|7100.7|7115.7|7100.7|7115.2|7100.2|0
1731437060000|2024-11-12 18:44:20|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|18
1731437070000|2024-11-12 18:44:30|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731437080000|2024-11-12 18:44:40|7114.2|7099.2|7114.8|7099.8|7114.8|7099.8|7114.2|7099.2|1
1731437090000|2024-11-12 18:44:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|13
1731437100000|2024-11-12 18:45:00|7115.7|7100.7|7115.7|7100.7|7116.2|7101.2|7115.7|7100.7|2
1731437110000|2024-11-12 18:45:10|7114.8|7099.8|7113.8|7098.8|7114.8|7099.8|7113.3|7098.3|4
1731437120000|2024-11-12 18:45:20|7113.7|7098.7|7112.3|7097.3|7113.7|7098.7|7112.3|7097.3|0
1731437130000|2024-11-12 18:45:30|7113.2|7098.2|7112.8|7097.8|7113.8|7098.8|7112.7|7097.7|6
1731437140000|2024-11-12 18:45:40|7113.3|7098.3|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|2
1731437150000|2024-11-12 18:45:50|||||||||1
1731437170000|2024-11-12 18:46:10|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1731437180000|2024-11-12 18:46:20|7112.8|7097.8|7112.3|7097.3|7113.3|7098.3|7112.3|7097.3|1
1731437190000|2024-11-12 18:46:30|7113.3|7098.3|7113.8|7098.8|7114.8|7099.8|7113.3|7098.3|2
1731437200000|2024-11-12 18:46:40|7115.3|7100.3|7114.2|7099.2|7115.3|7100.3|7114.2|7099.2|1
1731437210000|2024-11-12 18:46:50|7114.7|7099.7|7115.2|7100.2|7115.2|7100.2|7114.7|7099.7|7
1731437230000|2024-11-12 18:47:10|7114.7|7099.7|7115.7|7100.7|7115.7|7100.7|7114.7|7099.7|7
1731437240000|2024-11-12 18:47:20|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731437250000|2024-11-12 18:47:30|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|10
1731437260000|2024-11-12 18:47:40|7115.2|7100.2|7114.7|7099.7|7115.2|7100.2|7114.7|7099.7|7
1731437270000|2024-11-12 18:47:50|7114.2|7099.2|7114.3|7099.3|7114.3|7099.3|7113.7|7098.7|10
1731437280000|2024-11-12 18:48:00|7115.2|7100.2|7115.7|7100.7|7116.2|7101.2|7115.2|7100.2|3
1731437290000|2024-11-12 18:48:10|7116.2|7101.2|7115.2|7100.2|7116.2|7101.2|7115.2|7100.2|0
1731437300000|2024-11-12 18:48:20|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|2
1731437320000|2024-11-12 18:48:40|||||||||1
1731437330000|2024-11-12 18:48:50|7114.2|7099.2|7113.7|7098.7|7114.2|7099.2|7113.7|7098.7|1
1731437340000|2024-11-12 18:49:00|7114.2|7099.2|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|1
1731437350000|2024-11-12 18:49:10|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1731437360000|2024-11-12 18:49:20|7115.2|7100.2|7114.7|7099.7|7115.2|7100.2|7114.7|7099.7|3
1731437370000|2024-11-12 18:49:30|7114.2|7099.2|7115.2|7100.2|7115.2|7100.2|7114.2|7099.2|1
1731437400000|2024-11-12 18:50:00|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|9
1731437410000|2024-11-12 18:50:10|||||||||2
1731437420000|2024-11-12 18:50:20|7115.7|7100.7|7116.3|7101.3|7116.3|7101.3|7115.3|7100.3|11
1731437430000|2024-11-12 18:50:30|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1731437440000|2024-11-12 18:50:40|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|3
1731437450000|2024-11-12 18:50:50|||||||||9
1731437460000|2024-11-12 18:51:00|||||||||1
1731437470000|2024-11-12 18:51:10|7117.8|7102.8|7118.3|7103.3|7119.3|7104.3|7117.8|7102.8|26
1731437480000|2024-11-12 18:51:20|7118.8|7103.8|7122.8|7107.8|7123.3|7108.3|7118.8|7103.8|9
1731437490000|2024-11-12 18:51:30|7122.3|7107.3|7121.8|7106.8|7122.3|7107.3|7121.3|7106.3|10
1731437500000|2024-11-12 18:51:40|7121.3|7106.3|7121.8|7106.8|7121.8|7106.8|7121.3|7106.3|6
1731437510000|2024-11-12 18:51:50|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|4
1731437520000|2024-11-12 18:52:00|7121.3|7106.3|7121.8|7106.8|7121.8|7106.8|7121.3|7106.3|5
1731437530000|2024-11-12 18:52:10|7122.3|7107.3|7122.2|7107.2|7122.3|7107.3|7121.8|7106.8|13
1731437540000|2024-11-12 18:52:20|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.2|7105.2|4
1731437550000|2024-11-12 18:52:30|7121.2|7106.2|7122.7|7107.7|7122.7|7107.7|7121.2|7106.2|8
1731437560000|2024-11-12 18:52:40|7121.3|7106.3|7121.2|7106.2|7121.3|7106.3|7121.2|7106.2|8
1731437570000|2024-11-12 18:52:50|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|10
1731437580000|2024-11-12 18:53:00|7122.7|7107.7|7121.7|7106.7|7122.7|7107.7|7121.7|7106.7|5
1731437590000|2024-11-12 18:53:10|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|10
1731437600000|2024-11-12 18:53:20|||||||||3
1731437610000|2024-11-12 18:53:30|7122.7|7107.7|7123.2|7108.2|7123.2|7108.2|7122.7|7107.7|6
1731437620000|2024-11-12 18:53:40|7123.7|7108.7|7124.2|7109.2|7124.2|7109.2|7123.7|7108.7|7
1731437630000|2024-11-12 18:53:50|7124.1|7109.1|7123.2|7108.2|7124.1|7109.1|7123.2|7108.2|12
1731437640000|2024-11-12 18:54:00|7123.7|7108.7|7122.7|7107.7|7123.7|7108.7|7122.7|7107.7|7
1731437650000|2024-11-12 18:54:10|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|2
1731437660000|2024-11-12 18:54:20|7123.2|7108.2|7122.2|7107.2|7123.2|7108.2|7122.2|7107.2|8
1731437670000|2024-11-12 18:54:30|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|1
1731437680000|2024-11-12 18:54:40|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|7122.6|7107.6|14
1731437690000|2024-11-12 18:54:50|7121.6|7106.6|7121.1|7106.1|7121.6|7106.6|7121.1|7106.1|6
1731437700000|2024-11-12 18:55:00|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.2|7105.2|31
1731437710000|2024-11-12 18:55:10|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|6
1731437720000|2024-11-12 18:55:20|7120.7|7105.7|7120.7|7105.7|7121.2|7106.2|7120.7|7105.7|71
1731437730000|2024-11-12 18:55:30|7121.2|7106.2|7121.7|7106.7|7121.7|7106.7|7120.7|7105.7|49
1731437740000|2024-11-12 18:55:40|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7121.7|7106.7|2
1731437750000|2024-11-12 18:55:50|7123.7|7108.7|7123.2|7108.2|7124.2|7109.2|7123.2|7108.2|7
1731437760000|2024-11-12 18:56:00|7124.7|7109.7|7123.7|7108.7|7124.7|7109.7|7123.7|7108.7|8
1731437770000|2024-11-12 18:56:10|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|1
1731437780000|2024-11-12 18:56:20|||||||||6
1731437790000|2024-11-12 18:56:30|7125.7|7110.7|7124.7|7109.7|7125.7|7110.7|7124.2|7109.2|8
1731437800000|2024-11-12 18:56:40|||||||||8
1731437810000|2024-11-12 18:56:50|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|5
1731437820000|2024-11-12 18:57:00|||||||||6
1731437830000|2024-11-12 18:57:10|||||||||7
1731437840000|2024-11-12 18:57:20|7123.2|7108.2|7124.2|7109.2|7124.2|7109.2|7123.2|7108.2|25
1731437850000|2024-11-12 18:57:30|7124.7|7109.7|7123.7|7108.7|7125.2|7110.2|7123.7|7108.7|8
1731437860000|2024-11-12 18:57:40|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|7123.2|7108.2|39
1731437870000|2024-11-12 18:57:50|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|2
1731437880000|2024-11-12 18:58:00|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|7122.2|7107.2|18
1731437890000|2024-11-12 18:58:10|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|21
1731437900000|2024-11-12 18:58:20|7122.8|7107.8|7123.3|7108.3|7123.3|7108.3|7122.8|7107.8|1
1731437910000|2024-11-12 18:58:30|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|2
1731437930000|2024-11-12 18:58:50|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7121.8|7106.8|19
1731437940000|2024-11-12 18:59:00|||||||||16
1731437950000|2024-11-12 18:59:10|||||||||1
1731437960000|2024-11-12 18:59:20|||||||||1
1731437970000|2024-11-12 18:59:30|||||||||2
1731437980000|2024-11-12 18:59:40|||||||||2
1731437990000|2024-11-12 18:59:50|7122.2|7107.2|7121.8|7106.8|7122.2|7107.2|7121.3|7106.3|8
1731438000000|2024-11-12 19:00:00|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|4
1731438010000|2024-11-12 19:00:10|7121.8|7106.8|7121.7|7106.7|7123.8|7108.8|7121.7|7106.7|5
1731438020000|2024-11-12 19:00:20|7121.3|7106.3|7120.8|7105.8|7121.3|7106.3|7120.8|7105.8|2
1731438030000|2024-11-12 19:00:30|7120.3|7105.3|7121.2|7106.2|7121.2|7106.2|7120.3|7105.3|5
1731438040000|2024-11-12 19:00:40|||||||||2
1731438050000|2024-11-12 19:00:50|7120.7|7105.7|7121.3|7106.3|7121.3|7106.3|7120.7|7105.7|3
1731438060000|2024-11-12 19:01:00|7121.2|7106.2|7119.8|7104.8|7121.2|7106.2|7119.8|7104.8|0
1731438070000|2024-11-12 19:01:10|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1731438080000|2024-11-12 19:01:20|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|2
1731438090000|2024-11-12 19:01:30|||||||||2
1731438110000|2024-11-12 19:01:50|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1731438120000|2024-11-12 19:02:00|7120.3|7105.3|7121.7|7106.7|7121.7|7106.7|7120.3|7105.3|10
1731438130000|2024-11-12 19:02:10|||||||||3
1731438140000|2024-11-12 19:02:20|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|2
1731438150000|2024-11-12 19:02:30|||||||||1
1731438160000|2024-11-12 19:02:40|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|3
1731438170000|2024-11-12 19:02:50|7120.2|7105.2|7118.2|7103.2|7120.2|7105.2|7118.2|7103.2|37
1731438180000|2024-11-12 19:03:00|||||||||1
1731438190000|2024-11-12 19:03:10|7117.8|7102.8|7116.3|7101.3|7117.8|7102.8|7116.3|7101.3|5
1731438200000|2024-11-12 19:03:20|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|3
1731438210000|2024-11-12 19:03:30|7117.2|7102.2|7116.3|7101.3|7117.2|7102.2|7116.3|7101.3|3
1731438220000|2024-11-12 19:03:40|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|3
1731438230000|2024-11-12 19:03:50|7118.2|7103.2|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|15
1731438240000|2024-11-12 19:04:00|||||||||15
1731438250000|2024-11-12 19:04:10|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|1
1731438260000|2024-11-12 19:04:20|7118.2|7103.2|7119.2|7104.2|7119.2|7104.2|7117.2|7102.2|19
1731438270000|2024-11-12 19:04:30|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.2|7104.2|1
1731438280000|2024-11-12 19:04:40|7119.2|7104.2|7119.2|7104.2|7119.7|7104.7|7119.2|7104.2|4
1731438290000|2024-11-12 19:04:50|||||||||4
1731438300000|2024-11-12 19:05:00|7120.2|7105.2|7119.7|7104.7|7120.2|7105.2|7119.7|7104.7|4
1731438310000|2024-11-12 19:05:10|7119.2|7104.2|7120.2|7105.2|7120.2|7105.2|7119.2|7104.2|4
1731438320000|2024-11-12 19:05:20|7119.7|7104.7|7120.2|7105.2|7120.2|7105.2|7119.7|7104.7|24
1731438330000|2024-11-12 19:05:30|7119.7|7104.7|7119.2|7104.2|7119.7|7104.7|7118.7|7103.7|11
1731438340000|2024-11-12 19:05:40|7119.7|7104.7|7121.2|7106.2|7121.2|7106.2|7119.7|7104.7|19
1731438350000|2024-11-12 19:05:50|7120.7|7105.7|7121.2|7106.2|7121.2|7106.2|7120.7|7105.7|7
1731438360000|2024-11-12 19:06:00|7120.7|7105.7|7119.7|7104.7|7120.7|7105.7|7119.7|7104.7|2
1731438370000|2024-11-12 19:06:10|7119.2|7104.2|7118.7|7103.7|7119.2|7104.2|7118.7|7103.7|2
1731438380000|2024-11-12 19:06:20|7118.2|7103.2|7117.2|7102.2|7118.2|7103.2|7117.2|7102.2|19
1731438390000|2024-11-12 19:06:30|7117.7|7102.7|7117.3|7102.3|7117.8|7102.8|7117.2|7102.2|22
1731438400000|2024-11-12 19:06:40|||||||||1
1731438410000|2024-11-12 19:06:50|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|4
1731438420000|2024-11-12 19:07:00|7118.7|7103.7|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|2
1731438430000|2024-11-12 19:07:10|7117.8|7102.8|7118.2|7103.2|7118.2|7103.2|7117.8|7102.8|5
1731438440000|2024-11-12 19:07:20|7118.7|7103.7|7120.2|7105.2|7120.7|7105.7|7118.7|7103.7|8
1731438450000|2024-11-12 19:07:30|7119.7|7104.7|7119.2|7104.2|7119.7|7104.7|7119.2|7104.2|3
1731438460000|2024-11-12 19:07:40|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|1
1731438470000|2024-11-12 19:07:50|7119.7|7104.7|7119.2|7104.2|7119.7|7104.7|7119.2|7104.2|4
1731438480000|2024-11-12 19:08:00|7119.7|7104.7|7119.2|7104.2|7119.7|7104.7|7119.2|7104.2|2
1731438490000|2024-11-12 19:08:10|7118.7|7103.7|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|10
1731438500000|2024-11-12 19:08:20|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|1
1731438510000|2024-11-12 19:08:30|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|4
1731438520000|2024-11-12 19:08:40|7118.7|7103.7|7118.2|7103.2|7118.7|7103.7|7118.2|7103.2|6
1731438530000|2024-11-12 19:08:50|||||||||6
1731438540000|2024-11-12 19:09:00|7117.7|7102.7|7116.7|7101.7|7117.7|7102.7|7116.7|7101.7|15
1731438550000|2024-11-12 19:09:10|7116.2|7101.2|7115.2|7100.2|7116.7|7101.7|7115.2|7100.2|9
1731438560000|2024-11-12 19:09:20|7114.7|7099.7|7115.2|7100.2|7115.2|7100.2|7114.7|7099.7|3
1731438570000|2024-11-12 19:09:30|7114.7|7099.7|7116.2|7101.2|7116.2|7101.2|7114.7|7099.7|1
1731438580000|2024-11-12 19:09:40|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|3
1731438590000|2024-11-12 19:09:50|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|9
1731438600000|2024-11-12 19:10:00|7115.7|7100.7|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|1
1731438610000|2024-11-12 19:10:10|7116.2|7101.2|7118.2|7103.2|7118.2|7103.2|7116.2|7101.2|21
1731438620000|2024-11-12 19:10:20|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|7117.2|7102.2|0
1731438630000|2024-11-12 19:10:30|7117.7|7102.7|7116.2|7101.2|7117.7|7102.7|7116.2|7101.2|9
1731438640000|2024-11-12 19:10:40|7115.7|7100.7|7116.2|7101.2|7116.2|7101.2|7115.2|7100.2|12
1731438650000|2024-11-12 19:10:50|7115.7|7100.7|7115.7|7100.7|7116.2|7101.2|7115.7|7100.7|9
1731438660000|2024-11-12 19:11:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|10
1731438670000|2024-11-12 19:11:10|7117.7|7102.7|7116.2|7101.2|7118.2|7103.2|7116.2|7101.2|20
1731438680000|2024-11-12 19:11:20|7115.2|7100.2|7114.2|7099.2|7115.2|7100.2|7114.2|7099.2|4
1731438690000|2024-11-12 19:11:30|7115.2|7100.2|7114.7|7099.7|7115.2|7100.2|7114.7|7099.7|8
1731438700000|2024-11-12 19:11:40|||||||||3
1731438710000|2024-11-12 19:11:50|7114.2|7099.2|7115.2|7100.2|7115.2|7100.2|7114.2|7099.2|32
1731438720000|2024-11-12 19:12:00|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|6
1731438730000|2024-11-12 19:12:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731438740000|2024-11-12 19:12:20|7114.7|7099.7|7115.2|7100.2|7115.2|7100.2|7114.7|7099.7|7
1731438750000|2024-11-12 19:12:30|7114.8|7099.8|7113.7|7098.7|7114.8|7099.8|7112.7|7097.7|57
1731438760000|2024-11-12 19:12:40|||||||||3
1731438770000|2024-11-12 19:12:50|7113.3|7098.3|7112.7|7097.7|7113.7|7098.7|7112.7|7097.7|16
1731438780000|2024-11-12 19:13:00|7112.3|7097.3|7111.2|7096.2|7112.7|7097.7|7111.2|7096.2|21
1731438790000|2024-11-12 19:13:10|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|16
1731438800000|2024-11-12 19:13:20|7108.3|7093.3|7106.8|7091.8|7108.3|7093.3|7106.8|7091.8|49
1731438810000|2024-11-12 19:13:30|7107.3|7092.3|7108.3|7093.3|7108.3|7093.3|7106.8|7091.8|19
1731438820000|2024-11-12 19:13:40|7108.7|7093.7|7108.3|7093.3|7108.7|7093.7|7108.2|7093.2|19
1731438830000|2024-11-12 19:13:50|7108.2|7093.2|7107.3|7092.3|7108.3|7093.3|7107.3|7092.3|28
1731438840000|2024-11-12 19:14:00|7106.7|7091.7|7104.7|7089.7|7108.8|7093.8|7104.7|7089.7|290
1731438850000|2024-11-12 19:14:10|7104.8|7089.8|7107.8|7092.8|7108.8|7093.8|7104.7|7089.7|192
1731438860000|2024-11-12 19:14:20|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7106.3|7091.3|191
1731438870000|2024-11-12 19:14:30|7107.3|7092.3|7106.8|7091.8|7107.3|7092.3|7106.3|7091.3|162
1731438880000|2024-11-12 19:14:40|7106.3|7091.3|7106.3|7091.3|7106.8|7091.8|7105.8|7090.8|224
1731438890000|2024-11-12 19:14:50|7106.4|7091.4|7106.4|7091.4|7106.9|7091.9|7105.9|7090.9|254
1731438900000|2024-11-12 19:15:00|7106.9|7091.9|7107.4|7092.4|7108.4|7093.4|7106.9|7091.9|189
1731438910000|2024-11-12 19:15:10|7107.9|7092.9|7107.4|7092.4|7107.9|7092.9|7106.9|7091.9|82
1731438920000|2024-11-12 19:15:20|7107.9|7092.9|7106.4|7091.4|7107.9|7092.9|7106.4|7091.4|37
1731438930000|2024-11-12 19:15:30|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|12
1731438940000|2024-11-12 19:15:40|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|10
1731438950000|2024-11-12 19:15:50|7107.4|7092.4|7107.9|7092.9|7107.9|7092.9|7106.9|7091.9|82
1731438960000|2024-11-12 19:16:00|7107.4|7092.4|7107.9|7092.9|7108.4|7093.4|7107.4|7092.4|27
1731438970000|2024-11-12 19:16:10|7109.4|7094.4|7109.4|7094.4|7109.9|7094.9|7107.9|7092.9|82
1731438980000|2024-11-12 19:16:20|7109.9|7094.9|7109.8|7094.8|7109.9|7094.9|7109.3|7094.3|52
1731438990000|2024-11-12 19:16:30|7109.3|7094.3|7109.9|7094.9|7109.9|7094.9|7108.9|7093.9|3
1731439000000|2024-11-12 19:16:40|7109.4|7094.4|7109.4|7094.4|7109.9|7094.9|7109.4|7094.4|0
1731439010000|2024-11-12 19:16:50|7109.9|7094.9|7109.4|7094.4|7109.9|7094.9|7109.4|7094.4|0
1731439020000|2024-11-12 19:17:00|7108.4|7093.4|7109.4|7094.4|7109.4|7094.4|7108.4|7093.4|58
1731439030000|2024-11-12 19:17:10|7109.5|7094.5|7111.4|7096.4|7111.9|7096.9|7109.5|7094.5|74
1731439040000|2024-11-12 19:17:20|7110.9|7095.9|7110.9|7095.9|7111.4|7096.4|7109.4|7094.4|68
1731439050000|2024-11-12 19:17:30|7110.4|7095.4|7112.4|7097.4|7112.4|7097.4|7110.4|7095.4|79
1731439060000|2024-11-12 19:17:40|7113.4|7098.4|7112.4|7097.4|7113.4|7098.4|7111.9|7096.9|13
1731439070000|2024-11-12 19:17:50|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7112.4|7097.4|20
1731439080000|2024-11-12 19:18:00|7112.9|7097.9|7113.4|7098.4|7114.4|7099.4|7112.9|7097.9|16
1731439090000|2024-11-12 19:18:10|7112.9|7097.9|7114.4|7099.4|7114.9|7099.9|7112.9|7097.9|25
1731439100000|2024-11-12 19:18:20|7115.4|7100.4|7115.4|7100.4|7116.4|7101.4|7115.4|7100.4|13
1731439110000|2024-11-12 19:18:30|7114.4|7099.4|7114.9|7099.9|7115|7100|7114.4|7099.4|14
1731439120000|2024-11-12 19:18:40|7114.4|7099.4|7114.9|7099.9|7115|7100|7114.4|7099.4|15
1731439130000|2024-11-12 19:18:50|7113.9|7098.9|7115.9|7100.9|7115.9|7100.9|7113.9|7098.9|67
1731439140000|2024-11-12 19:19:00|7116.5|7101.5|7115.9|7100.9|7116.5|7101.5|7115.9|7100.9|5
1731439150000|2024-11-12 19:19:10|7115.4|7100.4|7114.9|7099.9|7115.9|7100.9|7114.9|7099.9|5
1731439160000|2024-11-12 19:19:20|7113.9|7098.9|7114.4|7099.4|7114.4|7099.4|7113.9|7098.9|7
1731439170000|2024-11-12 19:19:30|7113.9|7098.9|7113.9|7098.9|7114.4|7099.4|7113.4|7098.4|38
1731439180000|2024-11-12 19:19:40|7113.8|7098.8|7113.4|7098.4|7113.9|7098.9|7113.4|7098.4|5
1731439190000|2024-11-12 19:19:50|7113.8|7098.8|7114.8|7099.8|7115.3|7100.3|7113.8|7098.8|6
1731439200000|2024-11-12 19:20:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|0
1731463200000|2024-11-13 02:00:00|7113.8|7098.8|7112.7|7097.7|7115.2|7100.2|7110.7|7095.7|29
1731463210000|2024-11-13 02:00:10|7113.2|7098.2|7116.1|7101.1|7116.1|7101.1|7112.6|7097.6|18
1731463220000|2024-11-13 02:00:20|7116.6|7101.6|7120.2|7105.2|7120.2|7105.2|7115.1|7100.1|8
1731463230000|2024-11-13 02:00:30|7120.6|7105.6|7117.2|7102.2|7120.6|7105.6|7116.7|7101.7|32
1731463240000|2024-11-13 02:00:40|7119.1|7104.1|7120.1|7105.1|7120.1|7105.1|7119.1|7104.1|5
1731463250000|2024-11-13 02:00:50|7117.7|7102.7|7117.6|7102.6|7117.7|7102.7|7117.6|7102.6|1
1731463260000|2024-11-13 02:01:00|7117.1|7102.1|7113.7|7098.7|7117.1|7102.1|7113.6|7098.6|0
1731463270000|2024-11-13 02:01:10|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1731463280000|2024-11-13 02:01:20|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|2
1731463290000|2024-11-13 02:01:30|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|0
1731463320000|2024-11-13 02:02:00|||||||||25
1731463330000|2024-11-13 02:02:10|||||||||5
1731463340000|2024-11-13 02:02:20|||||||||12
1731463350000|2024-11-13 02:02:30|7114.1|7099.1|7112.6|7097.6|7114.1|7099.1|7112.6|7097.6|0
1731463360000|2024-11-13 02:02:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731463380000|2024-11-13 02:03:00|7112.6|7097.6|7110.1|7095.1|7112.6|7097.6|7110.1|7095.1|4
1731463440000|2024-11-13 02:04:00|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1731463460000|2024-11-13 02:04:20|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731463500000|2024-11-13 02:05:00|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1731463560000|2024-11-13 02:06:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1731463620000|2024-11-13 02:07:00|7110.6|7095.6|7109.6|7094.6|7110.6|7095.6|7109.6|7094.6|0
1731463630000|2024-11-13 02:07:10|7109.1|7094.1|7109.1|7094.1|7109.6|7094.6|7109.1|7094.1|0
1731463650000|2024-11-13 02:07:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|1
1731463660000|2024-11-13 02:07:40|7110.1|7095.1|7110.6|7095.6|7110.6|7095.6|7110.1|7095.1|2
1731463680000|2024-11-13 02:08:00|7111.1|7096.1|7113.6|7098.6|7113.6|7098.6|7111.1|7096.1|3
1731463710000|2024-11-13 02:08:30|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731463740000|2024-11-13 02:09:00|7111.1|7096.1|7110.6|7095.6|7111.1|7096.1|7110.6|7095.6|0
1731463790000|2024-11-13 02:09:50|||||||||1
1731463800000|2024-11-13 02:10:00|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|2
1731463820000|2024-11-13 02:10:20|7109.6|7094.6|7109.1|7094.1|7110.1|7095.1|7109.1|7094.1|3
1731463830000|2024-11-13 02:10:30|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|5
1731463840000|2024-11-13 02:10:40|||||||||4
1731463860000|2024-11-13 02:11:00|||||||||1
1731463870000|2024-11-13 02:11:10|7108.1|7093.1|7108.6|7093.6|7108.6|7093.6|7108.1|7093.1|2
1731463880000|2024-11-13 02:11:20|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|3
1731463890000|2024-11-13 02:11:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731463900000|2024-11-13 02:11:40|||||||||2
1731463910000|2024-11-13 02:11:50|||||||||1
1731463920000|2024-11-13 02:12:00|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|1
1731463930000|2024-11-13 02:12:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731463960000|2024-11-13 02:12:40|||||||||1
1731463980000|2024-11-13 02:13:00|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|1
1731463990000|2024-11-13 02:13:10|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731464070000|2024-11-13 02:14:30|||||||||1
1731464090000|2024-11-13 02:14:50|||||||||1
1731464110000|2024-11-13 02:15:10|7110.6|7095.6|7110.1|7095.1|7110.6|7095.6|7110.1|7095.1|0
1731464120000|2024-11-13 02:15:20|7109.6|7094.6|7110.1|7095.1|7110.1|7095.1|7109.1|7094.1|4
1731464180000|2024-11-13 02:16:20|||||||||1
1731464190000|2024-11-13 02:16:30|||||||||2
1731464210000|2024-11-13 02:16:50|7110|7095|7110|7095|7110|7095|7110|7095|3
1731464220000|2024-11-13 02:17:00|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731464230000|2024-11-13 02:17:10|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731464240000|2024-11-13 02:17:20|||||||||1
1731464260000|2024-11-13 02:17:40|||||||||1
1731464280000|2024-11-13 02:18:00|||||||||1
1731464300000|2024-11-13 02:18:20|||||||||1
1731464310000|2024-11-13 02:18:30|7110.5|7095.5|7111|7096|7111.1|7096.1|7110.5|7095.5|1
1731464320000|2024-11-13 02:18:40|7110.5|7095.5|7110.1|7095.1|7110.5|7095.5|7110.1|7095.1|0
1731464340000|2024-11-13 02:19:00|||||||||1
1731464350000|2024-11-13 02:19:10|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731464360000|2024-11-13 02:19:20|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731464380000|2024-11-13 02:19:40|||||||||1
1731464420000|2024-11-13 02:20:20|||||||||1
1731464450000|2024-11-13 02:20:50|||||||||2
1731464460000|2024-11-13 02:21:00|||||||||1
1731464470000|2024-11-13 02:21:10|7110.5|7095.5|7111|7096|7113|7098|7110.5|7095.5|16
1731464480000|2024-11-13 02:21:20|7110.5|7095.5|7110.6|7095.6|7110.6|7095.6|7110.5|7095.5|2
1731464490000|2024-11-13 02:21:30|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731464500000|2024-11-13 02:21:40|7111.1|7096.1|7111.5|7096.5|7112|7097|7111.1|7096.1|0
1731464510000|2024-11-13 02:21:50|7111.1|7096.1|7111|7096|7112|7097|7111|7096|0
1731464550000|2024-11-13 02:22:30|7110.5|7095.5|7110|7095|7110.5|7095.5|7110|7095|2
1731464600000|2024-11-13 02:23:20|7109.1|7094.1|7108.1|7093.1|7109.1|7094.1|7108.1|7093.1|5
1731464620000|2024-11-13 02:23:40|||||||||1
1731464640000|2024-11-13 02:24:00|||||||||1
1731464650000|2024-11-13 02:24:10|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|1
1731464660000|2024-11-13 02:24:20|||||||||1
1731464680000|2024-11-13 02:24:40|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|1
1731464730000|2024-11-13 02:25:30|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731464740000|2024-11-13 02:25:40|||||||||1
1731464770000|2024-11-13 02:26:10|||||||||1
1731464970000|2024-11-13 02:29:30|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|1
1731464990000|2024-11-13 02:29:50|7110|7095|7110|7095|7110|7095|7110|7095|0
1731465000000|2024-11-13 02:30:00|7109.6|7094.6|7110.1|7095.1|7110.1|7095.1|7109.6|7094.6|0
1731465010000|2024-11-13 02:30:10|||||||||1
1731465040000|2024-11-13 02:30:40|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731465090000|2024-11-13 02:31:30|7109.6|7094.6|7108.6|7093.6|7109.6|7094.6|7108.6|7093.6|0
1731465180000|2024-11-13 02:33:00|||||||||1
1731465190000|2024-11-13 02:33:10|7109.1|7094.1|7110.6|7095.6|7110.6|7095.6|7109.1|7094.1|3
1731465200000|2024-11-13 02:33:20|||||||||1
1731465220000|2024-11-13 02:33:40|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731465270000|2024-11-13 02:34:30|7112.5|7097.5|7112.6|7097.6|7112.6|7097.6|7112.5|7097.5|2
1731465340000|2024-11-13 02:35:40|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1731465390000|2024-11-13 02:36:30|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1731465540000|2024-11-13 02:39:00|7112.7|7097.7|7112.6|7097.6|7112.7|7097.7|7112.6|7097.6|11
1731465550000|2024-11-13 02:39:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|1
1731465570000|2024-11-13 02:39:30|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1731465580000|2024-11-13 02:39:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|1
1731465630000|2024-11-13 02:40:30|||||||||1
1731465650000|2024-11-13 02:40:50|||||||||1
1731465720000|2024-11-13 02:42:00|||||||||1
1731465790000|2024-11-13 02:43:10|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1731465810000|2024-11-13 02:43:30|7114.1|7099.1|7115.6|7100.6|7115.6|7100.6|7114.1|7099.1|2
1731465820000|2024-11-13 02:43:40|7115.1|7100.1|7115.6|7100.6|7115.6|7100.6|7115.1|7100.1|0
1731465830000|2024-11-13 02:43:50|7116.1|7101.1|7115.1|7100.1|7116.1|7101.1|7115.1|7100.1|18
1731465840000|2024-11-13 02:44:00|||||||||2
1731465870000|2024-11-13 02:44:30|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1731465880000|2024-11-13 02:44:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1731465910000|2024-11-13 02:45:10|||||||||1
1731465920000|2024-11-13 02:45:20|7113.6|7098.6|7112.5|7097.5|7113.6|7098.6|7112.5|7097.5|2
1731465950000|2024-11-13 02:45:50|7112|7097|7111.6|7096.6|7112|7097|7111.6|7096.6|0
1731465970000|2024-11-13 02:46:10|7111.5|7096.5|7110.1|7095.1|7111.5|7096.5|7110.1|7095.1|1
1731465990000|2024-11-13 02:46:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731466020000|2024-11-13 02:47:00|||||||||1
1731466150000|2024-11-13 02:49:10|7111|7096|7111|7096|7111|7096|7111|7096|0
1731466180000|2024-11-13 02:49:40|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|0
1731466200000|2024-11-13 02:50:00|7111|7096|7111.5|7096.5|7111.5|7096.5|7111|7096|0
1731466260000|2024-11-13 02:51:00|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|0
1731466320000|2024-11-13 02:52:00|7112.1|7097.1|7111.6|7096.6|7112.1|7097.1|7111.6|7096.6|3
1731466330000|2024-11-13 02:52:10|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|1
1731466340000|2024-11-13 02:52:20|||||||||1
1731466440000|2024-11-13 02:54:00|7111.1|7096.1|7111.6|7096.6|7111.6|7096.6|7111.1|7096.1|2
1731466450000|2024-11-13 02:54:10|||||||||2
1731466460000|2024-11-13 02:54:20|||||||||2
1731466480000|2024-11-13 02:54:40|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|1
1731466540000|2024-11-13 02:55:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113|7098|0
1731466570000|2024-11-13 02:56:10|7113.5|7098.5|7114.6|7099.6|7114.6|7099.6|7113.5|7098.5|7
1731466590000|2024-11-13 02:56:30|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1731466680000|2024-11-13 02:58:00|||||||||4
1731466690000|2024-11-13 02:58:10|||||||||3
1731466700000|2024-11-13 02:58:20|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|1
1731466710000|2024-11-13 02:58:30|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1731466720000|2024-11-13 02:58:40|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1731466740000|2024-11-13 02:59:00|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|7115.6|7100.6|1
1731466760000|2024-11-13 02:59:20|||||||||5
1731466790000|2024-11-13 02:59:50|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|1
1731466830000|2024-11-13 03:00:30|7114.1|7099.1|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|1
1731466880000|2024-11-13 03:01:20|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|1
1731466890000|2024-11-13 03:01:30|7113.6|7098.6|7114.1|7099.1|7114.1|7099.1|7113.6|7098.6|0
1731466900000|2024-11-13 03:01:40|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1731466910000|2024-11-13 03:01:50|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1731466920000|2024-11-13 03:02:00|7114.6|7099.6|7114.1|7099.1|7114.6|7099.6|7114.1|7099.1|1
1731466940000|2024-11-13 03:02:20|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1731466960000|2024-11-13 03:02:40|||||||||1
1731466970000|2024-11-13 03:02:50|||||||||1
1731467010000|2024-11-13 03:03:30|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|1
1731467050000|2024-11-13 03:04:10|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1731467100000|2024-11-13 03:05:00|||||||||1
1731467140000|2024-11-13 03:05:40|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|1
1731467190000|2024-11-13 03:06:30|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|8
1731467210000|2024-11-13 03:06:50|7114.6|7099.6|7114.1|7099.1|7114.6|7099.6|7114.1|7099.1|0
1731467230000|2024-11-13 03:07:10|||||||||1
1731467280000|2024-11-13 03:08:00|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|1
1731467320000|2024-11-13 03:08:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|1
1731467330000|2024-11-13 03:08:50|||||||||22
1731467340000|2024-11-13 03:09:00|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|0
1731467370000|2024-11-13 03:09:30|7114.1|7099.1|7113.6|7098.6|7114.6|7099.6|7113.6|7098.6|1
1731467410000|2024-11-13 03:10:10|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|1
1731467450000|2024-11-13 03:10:50|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1731467460000|2024-11-13 03:11:00|||||||||1
1731467500000|2024-11-13 03:11:40|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|1
1731467550000|2024-11-13 03:12:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1731467560000|2024-11-13 03:12:40|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1731467570000|2024-11-13 03:12:50|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1731467580000|2024-11-13 03:13:00|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1731467590000|2024-11-13 03:13:10|||||||||1
1731467620000|2024-11-13 03:13:40|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1731467630000|2024-11-13 03:13:50|||||||||1
1731467660000|2024-11-13 03:14:20|||||||||1
1731467670000|2024-11-13 03:14:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1731467680000|2024-11-13 03:14:40|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1731467720000|2024-11-13 03:15:20|||||||||1
1731467740000|2024-11-13 03:15:40|||||||||1
1731467760000|2024-11-13 03:16:00|7115.7|7100.7|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|7
1731467770000|2024-11-13 03:16:10|7115.7|7100.7|7114.7|7099.7|7115.7|7100.7|7114.7|7099.7|1
1731467810000|2024-11-13 03:16:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1731467820000|2024-11-13 03:17:00|7114.2|7099.2|7113.7|7098.7|7114.2|7099.2|7113.7|7098.7|0
1731467860000|2024-11-13 03:17:40|||||||||1
1731467880000|2024-11-13 03:18:00|7114.2|7099.2|7114.3|7099.3|7114.3|7099.3|7114.2|7099.2|1
1731467890000|2024-11-13 03:18:10|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731467900000|2024-11-13 03:18:20|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1731467910000|2024-11-13 03:18:30|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731467950000|2024-11-13 03:19:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731467990000|2024-11-13 03:19:50|7114.8|7099.8|7115.7|7100.7|7115.7|7100.7|7114.8|7099.8|3
1731468010000|2024-11-13 03:20:10|7115.8|7100.8|7116.2|7101.2|7116.2|7101.2|7115.8|7100.8|1
1731468020000|2024-11-13 03:20:20|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1731468040000|2024-11-13 03:20:40|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|7115.8|7100.8|1
1731468070000|2024-11-13 03:21:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1731468080000|2024-11-13 03:21:20|||||||||1
1731468120000|2024-11-13 03:22:00|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|0
1731468130000|2024-11-13 03:22:10|7117.3|7102.3|7117.3|7102.3|7117.7|7102.7|7117.3|7102.3|1
1731468140000|2024-11-13 03:22:20|7116.8|7101.8|7117.8|7102.8|7117.8|7102.8|7116.8|7101.8|0
1731468160000|2024-11-13 03:22:40|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|1
1731468170000|2024-11-13 03:22:50|7117.8|7102.8|7116.7|7101.7|7117.8|7102.8|7116.7|7101.7|2
1731468190000|2024-11-13 03:23:10|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1731468210000|2024-11-13 03:23:30|7115.8|7100.8|7114.8|7099.8|7115.8|7100.8|7114.8|7099.8|0
1731468220000|2024-11-13 03:23:40|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1731468240000|2024-11-13 03:24:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731468260000|2024-11-13 03:24:20|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|1
1731468300000|2024-11-13 03:25:00|||||||||2
1731468350000|2024-11-13 03:25:50|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|2
1731468360000|2024-11-13 03:26:00|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1731468390000|2024-11-13 03:26:30|7112.2|7097.2|7111.3|7096.3|7112.2|7097.2|7111.2|7096.2|2
1731468400000|2024-11-13 03:26:40|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1731468440000|2024-11-13 03:27:20|7111.3|7096.3|7110.7|7095.7|7111.3|7096.3|7110.7|7095.7|1
1731468480000|2024-11-13 03:28:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|1
1731468490000|2024-11-13 03:28:10|7110.2|7095.2|7109.8|7094.8|7110.2|7095.2|7109.8|7094.8|0
1731468530000|2024-11-13 03:28:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|1
1731468540000|2024-11-13 03:29:00|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1731468570000|2024-11-13 03:29:30|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|1
1731468580000|2024-11-13 03:29:40|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1731468600000|2024-11-13 03:30:00|7109.3|7094.3|7109.8|7094.8|7109.8|7094.8|7109.3|7094.3|0
1731468610000|2024-11-13 03:30:10|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1731468650000|2024-11-13 03:30:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1731468720000|2024-11-13 03:32:00|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|1
1731468740000|2024-11-13 03:32:20|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|3
1731468810000|2024-11-13 03:33:30|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1731468860000|2024-11-13 03:34:20|7109.8|7094.8|7110.3|7095.3|7110.3|7095.3|7109.8|7094.8|2
1731468870000|2024-11-13 03:34:30|7110.2|7095.2|7108.8|7093.8|7110.2|7095.2|7108.7|7093.7|9
1731468950000|2024-11-13 03:35:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1731468960000|2024-11-13 03:36:00|||||||||1
1731469010000|2024-11-13 03:36:50|7110.3|7095.3|7109.8|7094.8|7110.3|7095.3|7109.8|7094.8|0
1731469070000|2024-11-13 03:37:50|||||||||1
1731469110000|2024-11-13 03:38:30|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|1
1731469160000|2024-11-13 03:39:20|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|1
1731469240000|2024-11-13 03:40:40|||||||||1
1731469250000|2024-11-13 03:40:50|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1731469330000|2024-11-13 03:42:10|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|1
1731469340000|2024-11-13 03:42:20|7107.8|7092.8|7108.3|7093.3|7108.3|7093.3|7107.8|7092.8|0
1731469360000|2024-11-13 03:42:40|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731469380000|2024-11-13 03:43:00|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1731469410000|2024-11-13 03:43:30|7108.4|7093.4|7108.3|7093.3|7109.3|7094.3|7108.3|7093.3|0
1731469420000|2024-11-13 03:43:40|7108.8|7093.8|7107.8|7092.8|7108.8|7093.8|7107.8|7092.8|2
1731469480000|2024-11-13 03:44:40|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7107.3|7092.3|1
1731469590000|2024-11-13 03:46:30|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|1
1731469600000|2024-11-13 03:46:40|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731469620000|2024-11-13 03:47:00|7107.3|7092.3|7107.4|7092.4|7107.4|7092.4|7107.3|7092.3|0
1731469630000|2024-11-13 03:47:10|7107.8|7092.8|7107.4|7092.4|7107.8|7092.8|7107.3|7092.3|0
1731469650000|2024-11-13 03:47:30|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731469680000|2024-11-13 03:48:00|||||||||1
1731469760000|2024-11-13 03:49:20|||||||||2
1731469770000|2024-11-13 03:49:30|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|1
1731469780000|2024-11-13 03:49:40|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|0
1731469790000|2024-11-13 03:49:50|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7107.8|7092.8|1
1731469800000|2024-11-13 03:50:00|7107.8|7092.8|7107.8|7092.8|7108.3|7093.3|7107.8|7092.8|0
1731469810000|2024-11-13 03:50:10|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1731469840000|2024-11-13 03:50:40|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731469850000|2024-11-13 03:50:50|7108.3|7093.3|7108.8|7093.8|7108.8|7093.8|7108.3|7093.3|0
1731469860000|2024-11-13 03:51:00|7107.8|7092.8|7108.8|7093.8|7108.8|7093.8|7107.8|7092.8|0
1731469880000|2024-11-13 03:51:20|7108.3|7093.3|7107.8|7092.8|7108.8|7093.8|7107.8|7092.8|1
1731469890000|2024-11-13 03:51:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731469910000|2024-11-13 03:51:50|7108.8|7093.8|7107.8|7092.8|7108.8|7093.8|7107.8|7092.8|0
1731469930000|2024-11-13 03:52:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731469970000|2024-11-13 03:52:50|7108.8|7093.8|7107.8|7092.8|7108.8|7093.8|7107.8|7092.8|1
1731469980000|2024-11-13 03:53:00|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7107.3|7092.3|0
1731470030000|2024-11-13 03:53:50|7107.9|7092.9|7108.3|7093.3|7108.3|7093.3|7107.9|7092.9|0
1731470040000|2024-11-13 03:54:00|7107.9|7092.9|7108.3|7093.3|7108.3|7093.3|7107.4|7092.4|2
1731470050000|2024-11-13 03:54:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731470060000|2024-11-13 03:54:20|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731470130000|2024-11-13 03:55:30|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|1
1731470230000|2024-11-13 03:57:10|||||||||1
1731470440000|2024-11-13 04:00:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731470510000|2024-11-13 04:01:50|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1731470630000|2024-11-13 04:03:50|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731470640000|2024-11-13 04:04:00|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731470670000|2024-11-13 04:04:30|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731470790000|2024-11-13 04:06:30|||||||||15
1731470800000|2024-11-13 04:06:40|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731470860000|2024-11-13 04:07:40|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731471040000|2024-11-13 04:10:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731471130000|2024-11-13 04:12:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731471240000|2024-11-13 04:14:00|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731471340000|2024-11-13 04:15:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1731471360000|2024-11-13 04:16:00|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731471370000|2024-11-13 04:16:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731471540000|2024-11-13 04:19:00|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1731471570000|2024-11-13 04:19:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1731471690000|2024-11-13 04:21:30|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1731471710000|2024-11-13 04:21:50|7106.8|7091.8|7106.3|7091.3|7106.8|7091.8|7106.3|7091.3|0
1731471830000|2024-11-13 04:23:50|7104.8|7089.8|7102.8|7087.8|7104.8|7089.8|7102.8|7087.8|9
1731471880000|2024-11-13 04:24:40|7103.3|7088.3|7102.8|7087.8|7103.3|7088.3|7102.8|7087.8|5
1731471900000|2024-11-13 04:25:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1731471910000|2024-11-13 04:25:10|7102.3|7087.3|7101.3|7086.3|7102.3|7087.3|7101.3|7086.3|0
1731472110000|2024-11-13 04:28:30|7101.4|7086.4|7102.3|7087.3|7103.3|7088.3|7101.4|7086.4|0
1731472250000|2024-11-13 04:30:50|||||||||1
1731472460000|2024-11-13 04:34:20|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|8
1731472470000|2024-11-13 04:34:30|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1731472540000|2024-11-13 04:35:40|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1731472550000|2024-11-13 04:35:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1731472620000|2024-11-13 04:37:00|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1731472640000|2024-11-13 04:37:20|7102.8|7087.8|7102.3|7087.3|7102.8|7087.8|7101.8|7086.8|1
1731472670000|2024-11-13 04:37:50|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1731472690000|2024-11-13 04:38:10|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1731472750000|2024-11-13 04:39:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1731472800000|2024-11-13 04:40:00|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1731472850000|2024-11-13 04:40:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1731472860000|2024-11-13 04:41:00|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1731472930000|2024-11-13 04:42:10|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1731472970000|2024-11-13 04:42:50|7103.3|7088.3|7104.8|7089.8|7104.8|7089.8|7103.3|7088.3|11
1731472980000|2024-11-13 04:43:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731472990000|2024-11-13 04:43:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731473340000|2024-11-13 04:49:00|7105.9|7090.9|7103.4|7088.4|7105.9|7090.9|7103.4|7088.4|6
1731474070000|2024-11-13 05:01:10|7103.9|7088.9|7105.4|7090.4|7105.4|7090.4|7103.9|7088.9|0
1731474100000|2024-11-13 05:01:40|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1731474120000|2024-11-13 05:02:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1731474240000|2024-11-13 05:04:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1731474640000|2024-11-13 05:10:40|||||||||3
1731474680000|2024-11-13 05:11:20|7103.4|7088.4|7102.9|7087.9|7104.4|7089.4|7102.9|7087.9|0
1731474710000|2024-11-13 05:11:50|7102.4|7087.4|7102.9|7087.9|7102.9|7087.9|7102.4|7087.4|0
1731474730000|2024-11-13 05:12:10|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1731474770000|2024-11-13 05:12:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731474780000|2024-11-13 05:13:00|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1731474840000|2024-11-13 05:14:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1731474850000|2024-11-13 05:14:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1731474910000|2024-11-13 05:15:10|7102|7087|7103.4|7088.4|7103.9|7088.9|7102|7087|0
1731474950000|2024-11-13 05:15:50|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731474970000|2024-11-13 05:16:10|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|0
1731475020000|2024-11-13 05:17:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731475030000|2024-11-13 05:17:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475120000|2024-11-13 05:18:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731475130000|2024-11-13 05:18:50|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475260000|2024-11-13 05:21:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731475270000|2024-11-13 05:21:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475330000|2024-11-13 05:22:10|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731475340000|2024-11-13 05:22:20|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475420000|2024-11-13 05:23:40|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731475450000|2024-11-13 05:24:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475500000|2024-11-13 05:25:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731475530000|2024-11-13 05:25:30|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475540000|2024-11-13 05:25:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731475630000|2024-11-13 05:27:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475680000|2024-11-13 05:28:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731475750000|2024-11-13 05:29:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731475790000|2024-11-13 05:29:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1731475800000|2024-11-13 05:30:00|7102.4|7087.4|7089|7074|7102.4|7087.4|7087.5|7072.5|5
1731475810000|2024-11-13 05:30:10|7088.5|7073.5|7088|7073|7088.5|7073.5|7088|7073|0
1731475840000|2024-11-13 05:30:40|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1731475860000|2024-11-13 05:31:00|7091.9|7076.9|7090.5|7075.5|7091.9|7076.9|7090.5|7075.5|2
1731475870000|2024-11-13 05:31:10|7090|7075|7090|7075|7090|7075|7090|7075|0
1731475890000|2024-11-13 05:31:30|7091.4|7076.4|7091.5|7076.5|7091.5|7076.5|7091.4|7076.4|0
1731475950000|2024-11-13 05:32:30|7091|7076|7090.5|7075.5|7091|7076|7090.5|7075.5|0
1731475960000|2024-11-13 05:32:40|7091|7076|7091|7076|7091|7076|7090.5|7075.5|0
1731475980000|2024-11-13 05:33:00|7090.5|7075.5|7091|7076|7091|7076|7090.5|7075.5|1
1731475990000|2024-11-13 05:33:10|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1731476000000|2024-11-13 05:33:20|7091|7076|7090|7075|7091|7076|7090|7075|0
1731476010000|2024-11-13 05:33:30|7090.5|7075.5|7091.9|7076.9|7091.9|7076.9|7089.9|7074.9|1
1731476040000|2024-11-13 05:34:00|7090.5|7075.5|7090.4|7075.4|7091|7076|7090.4|7075.4|0
1731476060000|2024-11-13 05:34:20|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1731476070000|2024-11-13 05:34:30|7090.4|7075.4|7091|7076|7091|7076|7090.4|7075.4|0
1731476080000|2024-11-13 05:34:40|7090.9|7075.9|7091|7076|7091|7076|7090.9|7075.9|0
1731476130000|2024-11-13 05:35:30|7090.5|7075.5|7092.4|7077.4|7093.9|7078.9|7090.5|7075.5|4
1731476150000|2024-11-13 05:35:50|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731476160000|2024-11-13 05:36:00|7091.5|7076.5|7091.9|7076.9|7091.9|7076.9|7091.5|7076.5|0
1731476170000|2024-11-13 05:36:10|7091.5|7076.5|7091.9|7076.9|7092.4|7077.4|7091.5|7076.5|0
1731476210000|2024-11-13 05:36:50|7092|7077|7092|7077|7092|7077|7092|7077|0
1731476220000|2024-11-13 05:37:00|7093|7078|7093|7078|7093|7078|7093|7078|0
1731476250000|2024-11-13 05:37:30|7092.5|7077.5|7091.5|7076.5|7092.5|7077.5|7091.5|7076.5|1
1731476260000|2024-11-13 05:37:40|7092|7077|7091.5|7076.5|7092|7077|7091.5|7076.5|0
1731476270000|2024-11-13 05:37:50|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1731476290000|2024-11-13 05:38:10|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1731476300000|2024-11-13 05:38:20|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1731476320000|2024-11-13 05:38:40|7093|7078|7093|7078|7093|7078|7093|7078|4
1731476340000|2024-11-13 05:39:00|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|0
1731476350000|2024-11-13 05:39:10|7093|7078|7093|7078|7093|7078|7093|7078|0
1731476370000|2024-11-13 05:39:30|7093.5|7078.5|7094.5|7079.5|7094.5|7079.5|7093.5|7078.5|0
1731476400000|2024-11-13 05:40:00|7093.5|7078.5|7093|7078|7093.5|7078.5|7093|7078|0
1731476470000|2024-11-13 05:41:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1731476490000|2024-11-13 05:41:30|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|0
1731476510000|2024-11-13 05:41:50|7095.4|7080.4|7094.9|7079.9|7095.4|7080.4|7094.9|7079.9|0
1731476560000|2024-11-13 05:42:40|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|0
1731476700000|2024-11-13 05:45:00|7093.4|7078.4|7093|7078|7093.4|7078.4|7093|7078|0
1731476710000|2024-11-13 05:45:10|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1731476750000|2024-11-13 05:45:50|7094.4|7079.4|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|0
1731476930000|2024-11-13 05:48:50|7094.4|7079.4|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|0
1731476940000|2024-11-13 05:49:00|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1731476960000|2024-11-13 05:49:20|||||||||1
1731476970000|2024-11-13 05:49:30|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|0
1731477060000|2024-11-13 05:51:00|7093.4|7078.4|7093.5|7078.5|7093.5|7078.5|7093.4|7078.4|0
1731477090000|2024-11-13 05:51:30|7094.5|7079.5|7094|7079|7094.5|7079.5|7094|7079|0
1731477110000|2024-11-13 05:51:50|7094.5|7079.5|7095|7080|7095|7080|7094.5|7079.5|0
1731477120000|2024-11-13 05:52:00|||||||||1
1731477140000|2024-11-13 05:52:20|||||||||1
1731477160000|2024-11-13 05:52:40|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1731477190000|2024-11-13 05:53:10|7095|7080|7095|7080|7095|7080|7095|7080|0
1731477200000|2024-11-13 05:53:20|7097|7082|7097|7082|7097|7082|7097|7082|1
1731477220000|2024-11-13 05:53:40|7096|7081|7096|7081|7096|7081|7096|7081|0
1731477230000|2024-11-13 05:53:50|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1731477280000|2024-11-13 05:54:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1731477300000|2024-11-13 05:55:00|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1731477310000|2024-11-13 05:55:10|7095|7080|7095|7080|7095|7080|7095|7080|0
1731477330000|2024-11-13 05:55:30|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1731477340000|2024-11-13 05:55:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1731477360000|2024-11-13 05:56:00|7095.5|7080.5|7096.5|7081.5|7096.5|7081.5|7095.5|7080.5|3
1731477370000|2024-11-13 05:56:10|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1731477380000|2024-11-13 05:56:20|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|3
1731477420000|2024-11-13 05:57:00|7097|7082|7097|7082|7097|7082|7097|7082|0
1731477430000|2024-11-13 05:57:10|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1731477460000|2024-11-13 05:57:40|||||||||1
1731477470000|2024-11-13 05:57:50|||||||||4
1731477490000|2024-11-13 05:58:10|7099.4|7084.4|7100|7085|7100|7085|7099.4|7084.4|0
1731477500000|2024-11-13 05:58:20|7100.9|7085.9|7101.5|7086.5|7101.5|7086.5|7100.9|7085.9|1
1731477510000|2024-11-13 05:58:30|7102|7087|7102|7087|7102|7087|7102|7087|0
1731477520000|2024-11-13 05:58:40|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731477530000|2024-11-13 05:58:50|7102|7087|7102|7087|7102|7087|7102|7087|0
1731477550000|2024-11-13 05:59:10|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731477580000|2024-11-13 05:59:40|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|1
1731477590000|2024-11-13 05:59:50|||||||||1
1731477610000|2024-11-13 06:00:10|7104|7089|7103.5|7088.5|7104|7089|7103|7088|0
1731477630000|2024-11-13 06:00:30|7103.4|7088.4|7103|7088|7103.4|7088.4|7103|7088|0
1731477640000|2024-11-13 06:00:40|7103.9|7088.9|7103.4|7088.4|7103.9|7088.9|7103.4|7088.4|0
1731477650000|2024-11-13 06:00:50|7103.9|7088.9|7103.5|7088.5|7103.9|7088.9|7103|7088|0
1731477660000|2024-11-13 06:01:00|7103.9|7088.9|7104|7089|7104|7089|7103.9|7088.9|0
1731477670000|2024-11-13 06:01:10|7105|7090|7104|7089|7105|7090|7104|7089|1
1731477680000|2024-11-13 06:01:20|||||||||6
1731477690000|2024-11-13 06:01:30|||||||||1
1731477720000|2024-11-13 06:02:00|7105|7090|7105|7090|7105|7090|7105|7090|0
1731477730000|2024-11-13 06:02:10|7104.5|7089.5|7106.9|7091.9|7106.9|7091.9|7104.5|7089.5|0
1731477740000|2024-11-13 06:02:20|7106|7091|7106|7091|7106|7091|7106|7091|0
1731477750000|2024-11-13 06:02:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1731477790000|2024-11-13 06:03:10|7105|7090|7105.9|7090.9|7105.9|7090.9|7105|7090|0
1731477820000|2024-11-13 06:03:40|7105|7090|7105|7090|7105|7090|7105|7090|0
1731477850000|2024-11-13 06:04:10|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1731477900000|2024-11-13 06:05:00|7104|7089|7104|7089|7104|7089|7104|7089|0
1731477910000|2024-11-13 06:05:10|7106.4|7091.4|7106|7091|7106.4|7091.4|7106|7091|1
1731478010000|2024-11-13 06:06:50|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104|7089|1
1731478020000|2024-11-13 06:07:00|7105|7090|7104.5|7089.5|7105|7090|7104.5|7089.5|0
1731478060000|2024-11-13 06:07:40|7103|7088|7102.5|7087.5|7103|7088|7102.5|7087.5|0
1731478080000|2024-11-13 06:08:00|7102|7087|7101|7086|7102|7087|7101|7086|0
1731478090000|2024-11-13 06:08:10|7100.5|7085.5|7099.5|7084.5|7100.5|7085.5|7099.5|7084.5|0
1731478110000|2024-11-13 06:08:30|7100|7085|7100|7085|7100|7085|7100|7085|0
1731478120000|2024-11-13 06:08:40|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1731478140000|2024-11-13 06:09:00|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|0
1731478170000|2024-11-13 06:09:30|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1731478200000|2024-11-13 06:10:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1731478210000|2024-11-13 06:10:10|7105.4|7090.4|7105.9|7090.9|7105.9|7090.9|7105.4|7090.4|0
1731478230000|2024-11-13 06:10:30|7108.4|7093.4|7106.5|7091.5|7108.4|7093.4|7106.5|7091.5|1
1731478240000|2024-11-13 06:10:40|7106|7091|7105|7090|7106|7091|7105|7090|0
1731478260000|2024-11-13 06:11:00|7106|7091|7107|7092|7107|7092|7106|7091|0
1731478300000|2024-11-13 06:11:40|7107.4|7092.4|7107.5|7092.5|7107.5|7092.5|7107.4|7092.4|0
1731478320000|2024-11-13 06:12:00|7107.4|7092.4|7106.4|7091.4|7107.4|7092.4|7106|7091|0
1731478360000|2024-11-13 06:12:40|7105|7090|7105|7090|7105|7090|7105|7090|0
1731478470000|2024-11-13 06:14:30|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1731478570000|2024-11-13 06:16:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1731478710000|2024-11-13 06:18:30|7104|7089|7104|7089|7104|7089|7104|7089|0
1731478720000|2024-11-13 06:18:40|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1731478840000|2024-11-13 06:20:40|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1731478900000|2024-11-13 06:21:40|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|1
1731478920000|2024-11-13 06:22:00|7104|7089|7104|7089|7104|7089|7104|7089|0
1731478930000|2024-11-13 06:22:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1731478950000|2024-11-13 06:22:30|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1731478960000|2024-11-13 06:22:40|||||||||1
1731478980000|2024-11-13 06:23:00|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1731479010000|2024-11-13 06:23:30|7103|7088|7103|7088|7103|7088|7103|7088|3
1731479020000|2024-11-13 06:23:40|||||||||1
1731479140000|2024-11-13 06:25:40|||||||||1
1731479260000|2024-11-13 06:27:40|||||||||1
1731479320000|2024-11-13 06:28:40|||||||||1
1731479340000|2024-11-13 06:29:00|7101.1|7086.1|7097|7082|7101.1|7086.1|7097|7082|16
1731479350000|2024-11-13 06:29:10|7097.5|7082.5|7097|7082|7097.5|7082.5|7097|7082|0
1731479400000|2024-11-13 06:30:00|7096.5|7081.5|7097|7082|7097|7082|7096.5|7081.5|1
1731479460000|2024-11-13 06:31:00|7096.6|7081.6|7096.1|7081.1|7096.6|7081.6|7096.1|7081.1|0
1731479490000|2024-11-13 06:31:30|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1731479500000|2024-11-13 06:31:40|7096.6|7081.6|7096.5|7081.5|7096.6|7081.6|7096.5|7081.5|0
1731479510000|2024-11-13 06:31:50|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1731479520000|2024-11-13 06:32:00|7096.5|7081.5|7096.6|7081.6|7096.6|7081.6|7096.5|7081.5|0
1731479580000|2024-11-13 06:33:00|7097|7082|7098|7083|7098|7083|7097|7082|0
1731479620000|2024-11-13 06:33:40|7099.5|7084.5|7100|7085|7100|7085|7099.5|7084.5|0
1731479630000|2024-11-13 06:33:50|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|0
1731479670000|2024-11-13 06:34:30|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731479680000|2024-11-13 06:34:40|||||||||1
1731479740000|2024-11-13 06:35:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1731479790000|2024-11-13 06:36:30|7098.5|7083.5|7100.5|7085.5|7100.5|7085.5|7098.5|7083.5|0
1731479800000|2024-11-13 06:36:40|7100|7085|7100.5|7085.5|7100.5|7085.5|7100|7085|0
1731479820000|2024-11-13 06:37:00|7101|7086|7101|7086|7101|7086|7101|7086|0
1731479830000|2024-11-13 06:37:10|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731479850000|2024-11-13 06:37:30|7101.6|7086.6|7103.5|7088.5|7103.5|7088.5|7101.6|7086.6|0
1731479860000|2024-11-13 06:37:40|7102.5|7087.5|7102|7087|7102.5|7087.5|7102|7087|0
1731479880000|2024-11-13 06:38:00|7101|7086|7099|7084|7101|7086|7099|7084|1
1731479890000|2024-11-13 06:38:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1731479900000|2024-11-13 06:38:20|7100|7085|7100|7085|7100|7085|7100|7085|0
1731479910000|2024-11-13 06:38:30|7101|7086|7101|7086|7101|7086|7100.6|7085.6|0
1731479920000|2024-11-13 06:38:40|7100|7085|7100|7085|7100|7085|7100|7085|0
1731479940000|2024-11-13 06:39:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1731480000000|2024-11-13 06:40:00|7101|7086|7101|7086|7101|7086|7101|7086|0
1731480040000|2024-11-13 06:40:40|7101.5|7086.5|7101|7086|7101.5|7086.5|7101|7086|1
1731480050000|2024-11-13 06:40:50|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731480060000|2024-11-13 06:41:00|7102|7087|7102|7087|7102|7087|7102|7087|1
1731480100000|2024-11-13 06:41:40|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|1
1731480140000|2024-11-13 06:42:20|7101|7086|7101.5|7086.5|7102|7087|7101|7086|2
1731480150000|2024-11-13 06:42:30|7102|7087|7102|7087|7102|7087|7102|7087|5
1731480160000|2024-11-13 06:42:40|7101|7086|7101|7086|7101|7086|7101|7086|2
1731480190000|2024-11-13 06:43:10|||||||||1
1731480340000|2024-11-13 06:45:40|||||||||10
1731480360000|2024-11-13 06:46:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1731480370000|2024-11-13 06:46:10|7101|7086|7101|7086|7101|7086|7101|7086|1
1731480390000|2024-11-13 06:46:30|||||||||1
1731480420000|2024-11-13 06:47:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|3
1731480450000|2024-11-13 06:47:30|7103.4|7088.4|7103.5|7088.5|7103.5|7088.5|7103.4|7088.4|1
1731480490000|2024-11-13 06:48:10|7103.4|7088.4|7103|7088|7103.4|7088.4|7103|7088|0
1731480690000|2024-11-13 06:51:30|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1731480710000|2024-11-13 06:51:50|7105|7090|7105|7090|7106.5|7091.5|7105|7090|0
1731480720000|2024-11-13 06:52:00|7104.5|7089.5|7105.5|7090.5|7105.5|7090.5|7104.5|7089.5|0
1731480730000|2024-11-13 06:52:10|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1731480750000|2024-11-13 06:52:30|7107.5|7092.5|7106|7091|7107.5|7092.5|7106|7091|1
1731480770000|2024-11-13 06:52:50|7105.4|7090.4|7105|7090|7105.4|7090.4|7105|7090|6
1731480780000|2024-11-13 06:53:00|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1731480810000|2024-11-13 06:53:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|5
1731480820000|2024-11-13 06:53:40|7104.4|7089.4|7101.9|7086.9|7104.4|7089.4|7101.9|7086.9|5
1731480840000|2024-11-13 06:54:00|||||||||2
1731480850000|2024-11-13 06:54:10|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731480880000|2024-11-13 06:54:40|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1731480900000|2024-11-13 06:55:00|||||||||1
1731480910000|2024-11-13 06:55:10|7100.9|7085.9|7099.4|7084.4|7100.9|7085.9|7099|7084|10
1731480920000|2024-11-13 06:55:20|7098.9|7083.9|7098.4|7083.4|7098.9|7083.9|7098.4|7083.4|1
1731480930000|2024-11-13 06:55:30|7097.9|7082.9|7096.9|7081.9|7097.9|7082.9|7096.9|7081.9|5
1731480940000|2024-11-13 06:55:40|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|1
1731480950000|2024-11-13 06:55:50|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|1
1731480990000|2024-11-13 06:56:30|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7100.4|7085.4|4
1731481000000|2024-11-13 06:56:40|7102.4|7087.4|7104.3|7089.3|7104.4|7089.4|7100.4|7085.4|16
1731481010000|2024-11-13 06:56:50|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1731481020000|2024-11-13 06:57:00|7102.9|7087.9|7100.9|7085.9|7103.4|7088.4|7099.9|7084.9|15
1731481030000|2024-11-13 06:57:10|7103.3|7088.3|7101.4|7086.4|7103.9|7088.9|7101.4|7086.4|13
1731481040000|2024-11-13 06:57:20|7101.3|7086.3|7096.4|7081.4|7101.3|7086.3|7096.4|7081.4|4
1731481050000|2024-11-13 06:57:30|||||||||1
1731481070000|2024-11-13 06:57:50|||||||||1
1731481090000|2024-11-13 06:58:10|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7
1731481100000|2024-11-13 06:58:20|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|1
1731481180000|2024-11-13 06:59:40|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|2
1731481210000|2024-11-13 07:00:10|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1731481220000|2024-11-13 07:00:20|||||||||1
1731481230000|2024-11-13 07:00:30|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|2
1731481240000|2024-11-13 07:00:40|7094.3|7079.3|7093.8|7078.8|7094.3|7079.3|7093.8|7078.8|0
1731481250000|2024-11-13 07:00:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|2
1731481260000|2024-11-13 07:01:00|7092.9|7077.9|7092.8|7077.8|7092.9|7077.9|7092.8|7077.8|1
1731481270000|2024-11-13 07:01:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|4
1731481430000|2024-11-13 07:03:50|7093.9|7078.9|7093.4|7078.4|7093.9|7078.9|7093.4|7078.4|1
1731481440000|2024-11-13 07:04:00|7094.4|7079.4|7094.4|7079.4|7095.4|7080.4|7094.4|7079.4|11
1731481490000|2024-11-13 07:04:50|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|0
1731481500000|2024-11-13 07:05:00|7095|7080|7095|7080|7095|7080|7095|7080|0
1731481510000|2024-11-13 07:05:10|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1731481520000|2024-11-13 07:05:20|7095.5|7080.5|7096.4|7081.4|7096.4|7081.4|7095.5|7080.5|0
1731481530000|2024-11-13 07:05:30|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1731481550000|2024-11-13 07:05:50|7096|7081|7096|7081|7096|7081|7096|7081|0
1731481560000|2024-11-13 07:06:00|7096.4|7081.4|7097|7082|7097|7082|7096.4|7081.4|0
1731481630000|2024-11-13 07:07:10|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1731481640000|2024-11-13 07:07:20|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|0
1731481680000|2024-11-13 07:08:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1731481690000|2024-11-13 07:08:10|7096.4|7081.4|7096.5|7081.5|7096.5|7081.5|7096.4|7081.4|0
1731481750000|2024-11-13 07:09:10|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1731481790000|2024-11-13 07:09:50|||||||||1
1731481800000|2024-11-13 07:10:00|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1731481830000|2024-11-13 07:10:30|7099|7084|7100.4|7085.4|7100.4|7085.4|7099|7084|0
1731481850000|2024-11-13 07:10:50|7099|7084|7098.9|7083.9|7099|7084|7098.9|7083.9|0
1731481860000|2024-11-13 07:11:00|7098.5|7083.5|7098|7083|7098.5|7083.5|7097.5|7082.5|0
1731481870000|2024-11-13 07:11:10|7099|7084|7099|7084|7099|7084|7099|7084|0
1731481900000|2024-11-13 07:11:40|7097.5|7082.5|7096.5|7081.5|7097.5|7082.5|7096.5|7081.5|0
1731481910000|2024-11-13 07:11:50|7096.9|7081.9|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1731481920000|2024-11-13 07:12:00|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1731481940000|2024-11-13 07:12:20|7096|7081|7096|7081|7096.5|7081.5|7096|7081|0
1731481950000|2024-11-13 07:12:30|7096.5|7081.5|7096|7081|7096.5|7081.5|7096|7081|0
1731481960000|2024-11-13 07:12:40|7096.5|7081.5|7096|7081|7096.5|7081.5|7096|7081|0
1731481970000|2024-11-13 07:12:50|7096.4|7081.4|7096.5|7081.5|7096.5|7081.5|7096|7081|0
1731481980000|2024-11-13 07:13:00|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1731481990000|2024-11-13 07:13:10|7097.9|7082.9|7098|7083|7098|7083|7097.9|7082.9|0
1731482040000|2024-11-13 07:14:00|7099.4|7084.4|7099.4|7084.4|7099.5|7084.5|7099.4|7084.4|0
1731482100000|2024-11-13 07:15:00|7097.5|7082.5|7096.5|7081.5|7097.5|7082.5|7096.5|7081.5|0
1731482110000|2024-11-13 07:15:10|7096|7081|7096|7081|7096|7081|7096|7081|0
1731482150000|2024-11-13 07:15:50|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1731482220000|2024-11-13 07:17:00|7097|7082|7097|7082|7097|7082|7097|7082|0
1731482330000|2024-11-13 07:18:50|7098.4|7083.4|7098.5|7083.5|7098.5|7083.5|7098.4|7083.4|0
1731482400000|2024-11-13 07:20:00|7099|7084|7099|7084|7099|7084|7099|7084|0
1731482410000|2024-11-13 07:20:10|7098.5|7083.5|7098|7083|7098.5|7083.5|7098|7083|0
1731482420000|2024-11-13 07:20:20|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1731482490000|2024-11-13 07:21:30|7098|7083|7098|7083|7098|7083|7098|7083|0
1731482500000|2024-11-13 07:21:40|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1731482530000|2024-11-13 07:22:10|7098|7083|7098|7083|7098|7083|7098|7083|0
1731482590000|2024-11-13 07:23:10|7099|7084|7099|7084|7099|7084|7099|7084|0
1731482620000|2024-11-13 07:23:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731482630000|2024-11-13 07:23:50|7100|7085|7100|7085|7100|7085|7100|7085|0
1731482690000|2024-11-13 07:24:50|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1731482700000|2024-11-13 07:25:00|7100|7085|7100|7085|7100|7085|7100|7085|1
1731482800000|2024-11-13 07:26:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1731483020000|2024-11-13 07:30:20|7099|7084|7099|7084|7099|7084|7099|7084|0
1731483030000|2024-11-13 07:30:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1731483040000|2024-11-13 07:30:40|7098.4|7083.4|7097|7082|7098.4|7083.4|7097|7082|0
1731483050000|2024-11-13 07:30:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1731483160000|2024-11-13 07:32:40|7097|7082|7097|7082|7097|7082|7097|7082|0
1731483210000|2024-11-13 07:33:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1731483220000|2024-11-13 07:33:40|7098|7083|7098|7083|7098|7083|7098|7083|0
1731483350000|2024-11-13 07:35:50|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|4
1731483390000|2024-11-13 07:36:30|7098|7083|7098|7083|7098|7083|7098|7083|0
1731483410000|2024-11-13 07:36:50|7099|7084|7099|7084|7099|7084|7099|7084|0
1731483450000|2024-11-13 07:37:30|||||||||1
1731483490000|2024-11-13 07:38:10|||||||||1
1731483660000|2024-11-13 07:41:00|7101|7086|7101|7086|7101|7086|7101|7086|0
1731483710000|2024-11-13 07:41:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|1
1731483790000|2024-11-13 07:43:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1731484060000|2024-11-13 07:47:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731484090000|2024-11-13 07:48:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1731484120000|2024-11-13 07:48:40|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731484150000|2024-11-13 07:49:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1731484200000|2024-11-13 07:50:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731484360000|2024-11-13 07:52:40|7101|7086|7101|7086|7101|7086|7101|7086|0
1731484380000|2024-11-13 07:53:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731484390000|2024-11-13 07:53:10|7101|7086|7101|7086|7101|7086|7101|7086|0
1731484500000|2024-11-13 07:55:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731484510000|2024-11-13 07:55:10|7100|7085|7099.5|7084.5|7100|7085|7099.5|7084.5|0
1731484540000|2024-11-13 07:55:40|7099|7084|7099|7084|7099|7084|7099|7084|0
1731484730000|2024-11-13 07:58:50|7100|7085|7100|7085|7100|7085|7100|7085|0
1731484750000|2024-11-13 07:59:10|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1731484770000|2024-11-13 07:59:30|7099|7084|7099|7084|7099|7084|7099|7084|0
1731484780000|2024-11-13 07:59:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1731484800000|2024-11-13 08:00:00|7098.5|7083.5|7098.5|7083.5|7098.6|7083.6|7098.5|7083.5|1
1731484840000|2024-11-13 08:00:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1731484870000|2024-11-13 08:01:10|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|1
1731484880000|2024-11-13 08:01:20|7096.5|7081.5|7096|7081|7096.5|7081.5|7096|7081|0
1731484930000|2024-11-13 08:02:10|||||||||1
1731484970000|2024-11-13 08:02:50|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|2
1731484980000|2024-11-13 08:03:00|7094.1|7079.1|7094|7079|7094.1|7079.1|7094|7079|0
1731484990000|2024-11-13 08:03:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1731485000000|2024-11-13 08:03:20|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7094.1|7079.1|1
1731485070000|2024-11-13 08:04:30|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|0
1731485100000|2024-11-13 08:05:00|7094.6|7079.6|7095.5|7080.5|7095.5|7080.5|7094.6|7079.6|0
1731485140000|2024-11-13 08:05:40|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1731485400000|2024-11-13 08:10:00|||||||||1
1731485410000|2024-11-13 08:10:10|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1731485420000|2024-11-13 08:10:20|7096|7081|7096|7081|7096|7081|7096|7081|0
1731485430000|2024-11-13 08:10:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1731485460000|2024-11-13 08:11:00|7096|7081|7096|7081|7096|7081|7096|7081|0
1731485470000|2024-11-13 08:11:10|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1731485530000|2024-11-13 08:12:10|7095.5|7080.5|7095.6|7080.6|7095.6|7080.6|7095.1|7080.1|0
1731485550000|2024-11-13 08:12:30|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1731485560000|2024-11-13 08:12:40|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1731485590000|2024-11-13 08:13:10|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1731485620000|2024-11-13 08:13:40|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1731485660000|2024-11-13 08:14:20|||||||||1
1731485690000|2024-11-13 08:14:50|||||||||2
1731485710000|2024-11-13 08:15:10|||||||||1
1731485750000|2024-11-13 08:15:50|||||||||1
1731485790000|2024-11-13 08:16:30|||||||||7
1731485800000|2024-11-13 08:16:40|||||||||1
1731485850000|2024-11-13 08:17:30|||||||||1
1731485890000|2024-11-13 08:18:10|||||||||1
1731485940000|2024-11-13 08:19:00|||||||||1
1731485980000|2024-11-13 08:19:40|||||||||1
1731486030000|2024-11-13 08:20:30|||||||||1
1731486060000|2024-11-13 08:21:00|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1731486070000|2024-11-13 08:21:10|||||||||1
1731486120000|2024-11-13 08:22:00|||||||||1
1731486140000|2024-11-13 08:22:20|7100.5|7085.5|7099.5|7084.5|7100.5|7085.5|7099.5|7084.5|2
1731486160000|2024-11-13 08:22:40|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1731486170000|2024-11-13 08:22:50|7098.1|7083.1|7099.5|7084.5|7099.5|7084.5|7098.1|7083.1|0
1731486180000|2024-11-13 08:23:00|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099|7084|0
1731486210000|2024-11-13 08:23:30|||||||||1
1731486230000|2024-11-13 08:23:50|||||||||1
1731486250000|2024-11-13 08:24:10|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|1
1731486290000|2024-11-13 08:24:50|7101|7086|7101|7086|7101|7086|7101|7086|0
1731486300000|2024-11-13 08:25:00|||||||||1
1731486310000|2024-11-13 08:25:10|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731486340000|2024-11-13 08:25:40|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|5
1731486380000|2024-11-13 08:26:20|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|1
1731486390000|2024-11-13 08:26:30|7100.5|7085.5|7101.5|7086.5|7101.5|7086.5|7100.5|7085.5|0
1731486420000|2024-11-13 08:27:00|7100.6|7085.6|7101.5|7086.5|7101.5|7086.5|7100.6|7085.6|0
1731486430000|2024-11-13 08:27:10|||||||||1
1731486470000|2024-11-13 08:27:50|7101|7086|7101|7086|7101|7086|7101|7086|1
1731486490000|2024-11-13 08:28:10|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1731486520000|2024-11-13 08:28:40|||||||||1
1731486560000|2024-11-13 08:29:20|||||||||1
1731486610000|2024-11-13 08:30:10|||||||||1
1731486650000|2024-11-13 08:30:50|||||||||1
1731486700000|2024-11-13 08:31:40|||||||||1
1731486720000|2024-11-13 08:32:00|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1731486740000|2024-11-13 08:32:20|||||||||2
1731486750000|2024-11-13 08:32:30|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|2
1731486760000|2024-11-13 08:32:40|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1731486770000|2024-11-13 08:32:50|7097.1|7082.1|7096.6|7081.6|7097.1|7082.1|7096.6|7081.6|10
1731486790000|2024-11-13 08:33:10|||||||||1
1731486800000|2024-11-13 08:33:20|7096.5|7081.5|7095.6|7080.6|7096.5|7081.5|7095.6|7080.6|0
1731486810000|2024-11-13 08:33:30|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1731486830000|2024-11-13 08:33:50|7097|7082|7097|7082|7097|7082|7097|7082|0
1731486840000|2024-11-13 08:34:00|7096.6|7081.6|7096.1|7081.1|7096.6|7081.6|7096.1|7081.1|1
1731486850000|2024-11-13 08:34:10|7097|7082|7097|7082|7097|7082|7097|7082|0
1731486870000|2024-11-13 08:34:30|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1731486880000|2024-11-13 08:34:40|||||||||1
1731486930000|2024-11-13 08:35:30|||||||||1
1731486970000|2024-11-13 08:36:10|7097.6|7082.6|7097.1|7082.1|7097.6|7082.6|7097.1|7082.1|1
1731487030000|2024-11-13 08:37:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1731487050000|2024-11-13 08:37:30|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|1
1731487070000|2024-11-13 08:37:50|7098.6|7083.6|7098.1|7083.1|7098.6|7083.6|7098.1|7083.1|0
1731487090000|2024-11-13 08:38:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1731487110000|2024-11-13 08:38:30|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1731487160000|2024-11-13 08:39:20|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|2
1731487170000|2024-11-13 08:39:30|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1731487200000|2024-11-13 08:40:00|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1731487210000|2024-11-13 08:40:10|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1731487240000|2024-11-13 08:40:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1731487250000|2024-11-13 08:40:50|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7098.6|7083.6|0
1731487260000|2024-11-13 08:41:00|7098.1|7083.1|7097.6|7082.6|7098.6|7083.6|7097.6|7082.6|45
1731487320000|2024-11-13 08:42:00|||||||||1
1731487330000|2024-11-13 08:42:10|7098.1|7083.1|7100.6|7085.6|7101.1|7086.1|7098.1|7083.1|4
1731487340000|2024-11-13 08:42:20|7100.5|7085.5|7100.1|7085.1|7100.5|7085.5|7100.1|7085.1|1
1731487350000|2024-11-13 08:42:30|7101|7086|7101|7086|7101|7086|7101|7086|0
1731487360000|2024-11-13 08:42:40|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1731487380000|2024-11-13 08:43:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|1
1731487410000|2024-11-13 08:43:30|7101|7086|7103|7088|7103|7088|7101|7086|1
1731487420000|2024-11-13 08:43:40|7103.1|7088.1|7104|7089|7104.5|7089.5|7103.1|7088.1|2
1731487430000|2024-11-13 08:43:50|7105|7090|7105|7090|7105|7090|7105|7090|5
1731487440000|2024-11-13 08:44:00|||||||||1
1731487450000|2024-11-13 08:44:10|||||||||1
1731487460000|2024-11-13 08:44:20|||||||||1
1731487470000|2024-11-13 08:44:30|7104.5|7089.5|7104|7089|7104.5|7089.5|7104|7089|2
1731487480000|2024-11-13 08:44:40|7104.5|7089.5|7107|7092|7107|7092|7104.5|7089.5|8
1731487490000|2024-11-13 08:44:50|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|1
1731487540000|2024-11-13 08:45:40|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|1
1731487550000|2024-11-13 08:45:50|7107.5|7092.5|7108|7093|7108|7093|7107.5|7092.5|0
1731487560000|2024-11-13 08:46:00|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1731487600000|2024-11-13 08:46:40|7108|7093|7106.1|7091.1|7108|7093|7106.1|7091.1|0
1731487670000|2024-11-13 08:47:50|7106|7091|7105.1|7090.1|7106|7091|7105.1|7090.1|0
1731487690000|2024-11-13 08:48:10|7105|7090|7104.1|7089.1|7105|7090|7104.1|7089.1|0
1731487720000|2024-11-13 08:48:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1731487780000|2024-11-13 08:49:40|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1731487790000|2024-11-13 08:49:50|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1731487810000|2024-11-13 08:50:10|7103.6|7088.6|7104.1|7089.1|7104.1|7089.1|7103.6|7088.6|0
1731487860000|2024-11-13 08:51:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1731487870000|2024-11-13 08:51:10|7105.1|7090.1|7104.6|7089.6|7105.1|7090.1|7104.6|7089.6|0
1731487900000|2024-11-13 08:51:40|||||||||1
1731487910000|2024-11-13 08:51:50|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|1
1731487920000|2024-11-13 08:52:00|7106.1|7091.1|7105.6|7090.6|7106.1|7091.1|7105.1|7090.1|0
1731487940000|2024-11-13 08:52:20|7106.1|7091.1|7105.6|7090.6|7106.1|7091.1|7105.6|7090.6|0
1731487980000|2024-11-13 08:53:00|7107.1|7092.1|7106.6|7091.6|7108.1|7093.1|7106.6|7091.6|0
1731487990000|2024-11-13 08:53:10|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731488000000|2024-11-13 08:53:20|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|0
1731488010000|2024-11-13 08:53:30|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731488050000|2024-11-13 08:54:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1731488060000|2024-11-13 08:54:20|7108.6|7093.6|7108.1|7093.1|7108.6|7093.6|7108.1|7093.1|1
1731488070000|2024-11-13 08:54:30|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|0
1731488090000|2024-11-13 08:54:50|7109.1|7094.1|7108.6|7093.6|7109.1|7094.1|7107.6|7092.6|1
1731488100000|2024-11-13 08:55:00|||||||||1
1731488110000|2024-11-13 08:55:10|7108.5|7093.5|7107.6|7092.6|7108.5|7093.5|7107.6|7092.6|0
1731488140000|2024-11-13 08:55:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731488150000|2024-11-13 08:55:50|7106.6|7091.6|7106.1|7091.1|7106.6|7091.6|7106.1|7091.1|0
1731488160000|2024-11-13 08:56:00|7105.6|7090.6|7104.1|7089.1|7105.6|7090.6|7104.1|7089.1|0
1731488280000|2024-11-13 08:58:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1731488290000|2024-11-13 08:58:10|7106.1|7091.1|7105.6|7090.6|7106.1|7091.1|7105.6|7090.6|0
1731488310000|2024-11-13 08:58:30|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1731488320000|2024-11-13 08:58:40|||||||||1
1731488360000|2024-11-13 08:59:20|||||||||1
1731488390000|2024-11-13 08:59:50|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1731488410000|2024-11-13 09:00:10|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731488420000|2024-11-13 09:00:20|||||||||1
1731488440000|2024-11-13 09:00:40|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|2
1731488450000|2024-11-13 09:00:50|7108.6|7093.6|7110.6|7095.6|7110.6|7095.6|7108.6|7093.6|5
1731488460000|2024-11-13 09:01:00|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731488490000|2024-11-13 09:01:30|7108.6|7093.6|7109.1|7094.1|7109.1|7094.1|7108.6|7093.6|0
1731488510000|2024-11-13 09:01:50|7111.1|7096.1|7110.1|7095.1|7111.1|7096.1|7110.1|7095.1|0
1731488520000|2024-11-13 09:02:00|||||||||1
1731488530000|2024-11-13 09:02:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1731488540000|2024-11-13 09:02:20|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731488550000|2024-11-13 09:02:30|7113|7098|7112.6|7097.6|7113|7098|7112.6|7097.6|0
1731488560000|2024-11-13 09:02:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731488590000|2024-11-13 09:03:10|||||||||1
1731488690000|2024-11-13 09:04:50|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1731488710000|2024-11-13 09:05:10|7112.6|7097.6|7112.1|7097.1|7112.6|7097.6|7112.1|7097.1|0
1731488720000|2024-11-13 09:05:20|7112.6|7097.6|7112.1|7097.1|7112.6|7097.6|7112.1|7097.1|0
1731488760000|2024-11-13 09:06:00|7111.6|7096.6|7111.1|7096.1|7111.6|7096.6|7111.1|7096.1|0
1731488820000|2024-11-13 09:07:00|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|0
1731488890000|2024-11-13 09:08:10|7111.7|7096.7|7114.1|7099.1|7114.1|7099.1|7111.7|7096.7|0
1731488940000|2024-11-13 09:09:00|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1731488950000|2024-11-13 09:09:10|7112.1|7097.1|7113.6|7098.6|7113.6|7098.6|7112.1|7097.1|0
1731489000000|2024-11-13 09:10:00|||||||||1
1731489020000|2024-11-13 09:10:20|||||||||1
1731489040000|2024-11-13 09:10:40|||||||||1
1731489060000|2024-11-13 09:11:00|||||||||1
1731489080000|2024-11-13 09:11:20|||||||||1
1731489090000|2024-11-13 09:11:30|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1731489110000|2024-11-13 09:11:50|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1731489120000|2024-11-13 09:12:00|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1731489140000|2024-11-13 09:12:20|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731489150000|2024-11-13 09:12:30|||||||||1
1731489180000|2024-11-13 09:13:00|7112.1|7097.1|7112.6|7097.6|7112.6|7097.6|7112.1|7097.1|0
1731489190000|2024-11-13 09:13:10|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1731489200000|2024-11-13 09:13:20|7111.6|7096.6|7112.1|7097.1|7112.1|7097.1|7111.6|7096.6|1
1731489210000|2024-11-13 09:13:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1731489250000|2024-11-13 09:14:10|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|7109.1|7094.1|0
1731489340000|2024-11-13 09:15:40|7109.2|7094.2|7111.1|7096.1|7111.1|7096.1|7109.2|7094.2|1
1731489400000|2024-11-13 09:16:40|7111.6|7096.6|7112.6|7097.6|7113.1|7098.1|7111.6|7096.6|0
1731489420000|2024-11-13 09:17:00|7112.1|7097.1|7111.6|7096.6|7112.1|7097.1|7111.6|7096.6|0
1731489480000|2024-11-13 09:18:00|7110.6|7095.6|7110.1|7095.1|7110.6|7095.6|7109.6|7094.6|0
1731489510000|2024-11-13 09:18:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731489540000|2024-11-13 09:19:00|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731489570000|2024-11-13 09:19:30|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731489630000|2024-11-13 09:20:30|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731489640000|2024-11-13 09:20:40|7112.1|7097.1|7111.6|7096.6|7112.1|7097.1|7111.6|7096.6|4
1731489670000|2024-11-13 09:21:10|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1731489680000|2024-11-13 09:21:20|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|6
1731489700000|2024-11-13 09:21:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1731489710000|2024-11-13 09:21:50|7112.6|7097.6|7112.1|7097.1|7112.6|7097.6|7112.1|7097.1|2
1731489720000|2024-11-13 09:22:00|7112.6|7097.6|7112.1|7097.1|7112.6|7097.6|7112.1|7097.1|2
1731489740000|2024-11-13 09:22:20|||||||||1
1731489760000|2024-11-13 09:22:40|||||||||1
1731489780000|2024-11-13 09:23:00|||||||||2
1731489790000|2024-11-13 09:23:10|||||||||1
1731489810000|2024-11-13 09:23:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731489830000|2024-11-13 09:23:50|||||||||1
1731489840000|2024-11-13 09:24:00|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|1
1731489860000|2024-11-13 09:24:20|7112.7|7097.7|7112.6|7097.6|7112.7|7097.7|7112.6|7097.6|2
1731489880000|2024-11-13 09:24:40|7112.1|7097.1|7112.1|7097.1|7112.6|7097.6|7112.1|7097.1|0
1731489890000|2024-11-13 09:24:50|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|1
1731489900000|2024-11-13 09:25:00|||||||||1
1731489920000|2024-11-13 09:25:20|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|0
1731489960000|2024-11-13 09:26:00|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|1
1731489970000|2024-11-13 09:26:10|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1731490030000|2024-11-13 09:27:10|7111.6|7096.6|7110.2|7095.2|7111.6|7096.6|7110.2|7095.2|0
1731490050000|2024-11-13 09:27:30|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1731490060000|2024-11-13 09:27:40|7110.2|7095.2|7111.2|7096.2|7111.2|7096.2|7110.2|7095.2|2
1731490080000|2024-11-13 09:28:00|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731490090000|2024-11-13 09:28:10|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1731490190000|2024-11-13 09:29:50|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|2
1731490200000|2024-11-13 09:30:00|||||||||1
1731490210000|2024-11-13 09:30:10|7113.6|7098.6|7114.2|7099.2|7114.2|7099.2|7113.6|7098.6|2
1731490230000|2024-11-13 09:30:30|||||||||3
1731490240000|2024-11-13 09:30:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731490250000|2024-11-13 09:30:50|7117.1|7102.1|7116.6|7101.6|7117.1|7102.1|7116.6|7101.6|1
1731490270000|2024-11-13 09:31:10|7117.1|7102.1|7117.1|7102.1|7117.6|7102.6|7117.1|7102.1|2
1731490280000|2024-11-13 09:31:20|||||||||1
1731490300000|2024-11-13 09:31:40|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|0
1731490380000|2024-11-13 09:33:00|7117.1|7102.1|7115.1|7100.1|7117.1|7102.1|7115.1|7100.1|0
1731490390000|2024-11-13 09:33:10|7114.7|7099.7|7115.2|7100.2|7115.2|7100.2|7114.2|7099.2|4
1731490400000|2024-11-13 09:33:20|7116.2|7101.2|7116.1|7101.1|7116.2|7101.2|7116.1|7101.1|0
1731490420000|2024-11-13 09:33:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731490450000|2024-11-13 09:34:10|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731490570000|2024-11-13 09:36:10|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1731490580000|2024-11-13 09:36:20|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|2
1731490610000|2024-11-13 09:36:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1731490620000|2024-11-13 09:37:00|7115.2|7100.2|7114.7|7099.7|7115.7|7100.7|7114.7|7099.7|0
1731490630000|2024-11-13 09:37:10|7114.2|7099.2|7112.7|7097.7|7114.2|7099.2|7112.7|7097.7|1
1731490650000|2024-11-13 09:37:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|0
1731490670000|2024-11-13 09:37:50|7113.7|7098.7|7113.2|7098.2|7113.7|7098.7|7112.2|7097.2|2
1731490690000|2024-11-13 09:38:10|7113.7|7098.7|7115.2|7100.2|7115.2|7100.2|7113.7|7098.7|0
1731490700000|2024-11-13 09:38:20|7114.7|7099.7|7114.2|7099.2|7114.7|7099.7|7114.2|7099.2|0
1731490710000|2024-11-13 09:38:30|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731490740000|2024-11-13 09:39:00|7114.2|7099.2|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|0
1731490750000|2024-11-13 09:39:10|||||||||1
1731490770000|2024-11-13 09:39:30|7114.2|7099.2|7114.7|7099.7|7114.7|7099.7|7114.2|7099.2|0
1731490810000|2024-11-13 09:40:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731491030000|2024-11-13 09:43:50|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1731491090000|2024-11-13 09:44:50|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1731491180000|2024-11-13 09:46:20|7112.2|7097.2|7111.7|7096.7|7112.2|7097.2|7111.2|7096.2|0
1731491190000|2024-11-13 09:46:30|7112.2|7097.2|7111.2|7096.2|7112.2|7097.2|7111.2|7096.2|1
1731491200000|2024-11-13 09:46:40|7111.6|7096.6|7110.2|7095.2|7111.7|7096.7|7110.2|7095.2|4
1731491220000|2024-11-13 09:47:00|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1731491240000|2024-11-13 09:47:20|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7109.7|7094.7|1
1731491260000|2024-11-13 09:47:40|7110.1|7095.1|7109.2|7094.2|7110.1|7095.1|7109.2|7094.2|1
1731491270000|2024-11-13 09:47:50|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1731491320000|2024-11-13 09:48:40|||||||||1
1731491360000|2024-11-13 09:49:20|7112.7|7097.7|7112.1|7097.1|7112.7|7097.7|7112.1|7097.1|1
1731491370000|2024-11-13 09:49:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731491380000|2024-11-13 09:49:40|7111.2|7096.2|7111.2|7096.2|7111.7|7096.7|7111.2|7096.2|0
1731491400000|2024-11-13 09:50:00|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|1
1731491420000|2024-11-13 09:50:20|||||||||1
1731491430000|2024-11-13 09:50:30|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1731491470000|2024-11-13 09:51:10|||||||||1
1731491480000|2024-11-13 09:51:20|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|0
1731491490000|2024-11-13 09:51:30|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1731491500000|2024-11-13 09:51:40|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|1
1731491510000|2024-11-13 09:51:50|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1731491520000|2024-11-13 09:52:00|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1731491530000|2024-11-13 09:52:10|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1731491540000|2024-11-13 09:52:20|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|2
1731491570000|2024-11-13 09:52:50|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|0
1731491580000|2024-11-13 09:53:00|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|6
1731491590000|2024-11-13 09:53:10|7107.2|7092.2|7107.2|7092.2|7107.7|7092.7|7107.2|7092.2|0
1731491600000|2024-11-13 09:53:20|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1731491640000|2024-11-13 09:54:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1731491660000|2024-11-13 09:54:20|7107.7|7092.7|7107.6|7092.6|7107.7|7092.7|7107.6|7092.6|1
1731491670000|2024-11-13 09:54:30|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1731491680000|2024-11-13 09:54:40|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|1
1731491700000|2024-11-13 09:55:00|||||||||1
1731491710000|2024-11-13 09:55:10|7108.2|7093.2|7107.7|7092.7|7108.2|7093.2|7107.7|7092.7|0
1731491730000|2024-11-13 09:55:30|7108.2|7093.2|7108.7|7093.7|7108.7|7093.7|7108.2|7093.2|0
1731491740000|2024-11-13 09:55:40|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|12
1731491750000|2024-11-13 09:55:50|||||||||1
1731491760000|2024-11-13 09:56:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|1
1731491780000|2024-11-13 09:56:20|||||||||1
1731491850000|2024-11-13 09:57:30|||||||||2
1731491860000|2024-11-13 09:57:40|7106.7|7091.7|7106.2|7091.2|7106.7|7091.7|7105.7|7090.7|45
1731491870000|2024-11-13 09:57:50|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731491880000|2024-11-13 09:58:00|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1731491890000|2024-11-13 09:58:10|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731491930000|2024-11-13 09:58:50|||||||||3
1731491940000|2024-11-13 09:59:00|||||||||1
1731491950000|2024-11-13 09:59:10|||||||||3
1731492000000|2024-11-13 10:00:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|3
1731492010000|2024-11-13 10:00:10|7109.2|7094.2|7110.2|7095.2|7110.2|7095.2|7108.7|7093.7|1
1731492020000|2024-11-13 10:00:20|7110.1|7095.1|7108.2|7093.2|7110.1|7095.1|7108.2|7093.2|0
1731492040000|2024-11-13 10:00:40|||||||||1
1731492050000|2024-11-13 10:00:50|||||||||1
1731492060000|2024-11-13 10:01:00|7107.7|7092.7|7105.2|7090.2|7107.7|7092.7|7105.2|7090.2|0
1731492070000|2024-11-13 10:01:10|7104.7|7089.7|7106.2|7091.2|7106.2|7091.2|7104.7|7089.7|0
1731492080000|2024-11-13 10:01:20|7106.7|7091.7|7106.7|7091.7|7107.2|7092.2|7106.7|7091.7|0
1731492090000|2024-11-13 10:01:30|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1731492100000|2024-11-13 10:01:40|7107.1|7092.1|7107.2|7092.2|7107.2|7092.2|7106.7|7091.7|0
1731492150000|2024-11-13 10:02:30|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|1
1731492160000|2024-11-13 10:02:40|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|1
1731492180000|2024-11-13 10:03:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|2
1731492190000|2024-11-13 10:03:10|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731492200000|2024-11-13 10:03:20|||||||||2
1731492210000|2024-11-13 10:03:30|||||||||1
1731492220000|2024-11-13 10:03:40|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1731492230000|2024-11-13 10:03:50|||||||||1
1731492240000|2024-11-13 10:04:00|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731492250000|2024-11-13 10:04:10|||||||||1
1731492260000|2024-11-13 10:04:20|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|1
1731492270000|2024-11-13 10:04:30|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|0
1731492300000|2024-11-13 10:05:00|7107.2|7092.2|7106.7|7091.7|7107.2|7092.2|7106.7|7091.7|4
1731492310000|2024-11-13 10:05:10|||||||||1
1731492320000|2024-11-13 10:05:20|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|1
1731492330000|2024-11-13 10:05:30|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731492350000|2024-11-13 10:05:50|||||||||1
1731492380000|2024-11-13 10:06:20|||||||||1
1731492400000|2024-11-13 10:06:40|||||||||1
1731492410000|2024-11-13 10:06:50|7107.2|7092.2|7107.2|7092.2|7110.2|7095.2|7107.2|7092.2|1
1731492420000|2024-11-13 10:07:00|7107.7|7092.7|7107.2|7092.2|7107.7|7092.7|7107.2|7092.2|2
1731492440000|2024-11-13 10:07:20|||||||||1
1731492450000|2024-11-13 10:07:30|||||||||1
1731492460000|2024-11-13 10:07:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731492510000|2024-11-13 10:08:30|7107.2|7092.2|7107.7|7092.7|7107.7|7092.7|7107.2|7092.2|0
1731492520000|2024-11-13 10:08:40|7108.7|7093.7|7108.7|7093.7|7109.7|7094.7|7108.7|7093.7|0
1731492540000|2024-11-13 10:09:00|||||||||3
1731492580000|2024-11-13 10:09:40|||||||||8
1731492590000|2024-11-13 10:09:50|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|1
1731492600000|2024-11-13 10:10:00|7108.7|7093.7|7107.7|7092.7|7110.2|7095.2|7107.7|7092.7|2
1731492610000|2024-11-13 10:10:10|7109.2|7094.2|7110.2|7095.2|7110.2|7095.2|7109.2|7094.2|0
1731492620000|2024-11-13 10:10:20|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|0
1731492630000|2024-11-13 10:10:30|7109.7|7094.7|7108.2|7093.2|7109.7|7094.7|7108.2|7093.2|1
1731492640000|2024-11-13 10:10:40|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1731492660000|2024-11-13 10:11:00|7109.7|7094.7|7109.7|7094.7|7110.7|7095.7|7109.7|7094.7|1
1731492670000|2024-11-13 10:11:10|7110.2|7095.2|7110.7|7095.7|7111.7|7096.7|7110.2|7095.2|0
1731492680000|2024-11-13 10:11:20|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1731492690000|2024-11-13 10:11:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731492720000|2024-11-13 10:12:00|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|2
1731492730000|2024-11-13 10:12:10|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1731492740000|2024-11-13 10:12:20|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|3
1731492830000|2024-11-13 10:13:50|7112.1|7097.1|7111.2|7096.2|7112.1|7097.1|7111.2|7096.2|0
1731492840000|2024-11-13 10:14:00|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731492900000|2024-11-13 10:15:00|7111.2|7096.2|7112.1|7097.1|7112.1|7097.1|7111.2|7096.2|0
1731492910000|2024-11-13 10:15:10|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731492920000|2024-11-13 10:15:20|7112.2|7097.2|7112.2|7097.2|7112.7|7097.7|7112.2|7097.2|1
1731492950000|2024-11-13 10:15:50|7112.7|7097.7|7112.2|7097.2|7112.7|7097.7|7112.2|7097.2|0
1731492960000|2024-11-13 10:16:00|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|1
1731492970000|2024-11-13 10:16:10|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1731493030000|2024-11-13 10:17:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1731493040000|2024-11-13 10:17:20|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|1
1731493050000|2024-11-13 10:17:30|7112.2|7097.2|7111.2|7096.2|7112.2|7097.2|7110.7|7095.7|0
1731493110000|2024-11-13 10:18:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731493120000|2024-11-13 10:18:40|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.2|7097.2|0
1731493210000|2024-11-13 10:20:10|7112.2|7097.2|7112.7|7097.7|7112.7|7097.7|7112.2|7097.2|1
1731493240000|2024-11-13 10:20:40|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1731493260000|2024-11-13 10:21:00|7112.7|7097.7|7110.7|7095.7|7112.7|7097.7|7110.7|7095.7|1
1731493280000|2024-11-13 10:21:20|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|0
1731493330000|2024-11-13 10:22:10|7110.2|7095.2|7109.7|7094.7|7110.2|7095.2|7109.2|7094.2|0
1731493340000|2024-11-13 10:22:20|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|1
1731493350000|2024-11-13 10:22:30|7108.7|7093.7|7107.7|7092.7|7108.7|7093.7|7107.7|7092.7|24
1731493360000|2024-11-13 10:22:40|7107.2|7092.2|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|3
1731493370000|2024-11-13 10:22:50|7108.2|7093.2|7107.7|7092.7|7108.2|7093.2|7107.7|7092.7|1
1731493380000|2024-11-13 10:23:00|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|2
1731493390000|2024-11-13 10:23:10|7107.7|7092.7|7107.7|7092.7|7108.2|7093.2|7107.7|7092.7|2
1731493400000|2024-11-13 10:23:20|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|1
1731493410000|2024-11-13 10:23:30|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|0
1731493420000|2024-11-13 10:23:40|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|3
1731493430000|2024-11-13 10:23:50|7107.2|7092.2|7107.3|7092.3|7107.3|7092.3|7107.2|7092.2|0
1731493440000|2024-11-13 10:24:00|7107.2|7092.2|7105.2|7090.2|7107.2|7092.2|7104.7|7089.7|2
1731493450000|2024-11-13 10:24:10|||||||||1
1731493460000|2024-11-13 10:24:20|7103.7|7088.7|7104.2|7089.2|7104.2|7089.2|7103.2|7088.2|1
1731493470000|2024-11-13 10:24:30|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|0
1731493480000|2024-11-13 10:24:40|||||||||1
1731493490000|2024-11-13 10:24:50|7104.2|7089.2|7104.7|7089.7|7104.7|7089.7|7104.2|7089.2|0
1731493510000|2024-11-13 10:25:10|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1731493520000|2024-11-13 10:25:20|||||||||1
1731493530000|2024-11-13 10:25:30|||||||||1
1731493540000|2024-11-13 10:25:40|||||||||1
1731493560000|2024-11-13 10:26:00|7103.7|7088.7|7105.2|7090.2|7105.2|7090.2|7103.7|7088.7|1
1731493570000|2024-11-13 10:26:10|||||||||1
1731493580000|2024-11-13 10:26:20|7105.7|7090.7|7106.2|7091.2|7106.7|7091.7|7105.7|7090.7|2
1731493590000|2024-11-13 10:26:30|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731493600000|2024-11-13 10:26:40|7107.2|7092.2|7107.7|7092.7|7107.7|7092.7|7107.2|7092.2|1
1731493610000|2024-11-13 10:26:50|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|1
1731493630000|2024-11-13 10:27:10|7106.7|7091.7|7106.7|7091.7|7107.2|7092.2|7106.7|7091.7|1
1731493660000|2024-11-13 10:27:40|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|8
1731493670000|2024-11-13 10:27:50|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|0
1731493680000|2024-11-13 10:28:00|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7107.7|7092.7|0
1731493690000|2024-11-13 10:28:10|7107.7|7092.7|7109.2|7094.2|7109.2|7094.2|7107.7|7092.7|0
1731493700000|2024-11-13 10:28:20|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1731493710000|2024-11-13 10:28:30|7111.2|7096.2|7111.2|7096.2|7112.2|7097.2|7110.2|7095.2|5
1731493720000|2024-11-13 10:28:40|7111.1|7096.1|7109.7|7094.7|7111.1|7096.1|7109.2|7094.2|6
1731493740000|2024-11-13 10:29:00|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|3
1731493750000|2024-11-13 10:29:10|7108.7|7093.7|7107.7|7092.7|7109.2|7094.2|7107.7|7092.7|0
1731493760000|2024-11-13 10:29:20|7109.7|7094.7|7109.6|7094.6|7112.1|7097.1|7109.6|7094.6|1
1731493770000|2024-11-13 10:29:30|7109.7|7094.7|7110.6|7095.6|7110.6|7095.6|7109.6|7094.6|6
1731493780000|2024-11-13 10:29:40|7111.6|7096.6|7111.2|7096.2|7111.6|7096.6|7111.2|7096.2|1
1731493790000|2024-11-13 10:29:50|||||||||1
1731493800000|2024-11-13 10:30:00|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1731493810000|2024-11-13 10:30:10|7109.7|7094.7|7110.7|7095.7|7110.7|7095.7|7109.7|7094.7|0
1731493830000|2024-11-13 10:30:30|||||||||1
1731493840000|2024-11-13 10:30:40|7110.2|7095.2|7109.7|7094.7|7110.2|7095.2|7109.7|7094.7|1
1731493860000|2024-11-13 10:31:00|7109.6|7094.6|7107.7|7092.7|7109.6|7094.6|7107.7|7092.7|1
1731493870000|2024-11-13 10:31:10|||||||||1
1731493880000|2024-11-13 10:31:20|||||||||21
1731493910000|2024-11-13 10:31:50|||||||||1
1731493950000|2024-11-13 10:32:30|||||||||1
1731493960000|2024-11-13 10:32:40|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.2|7091.2|1
1731493970000|2024-11-13 10:32:50|7106.2|7091.2|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|3
1731493990000|2024-11-13 10:33:10|7104.2|7089.2|7103.7|7088.7|7104.2|7089.2|7103.7|7088.7|1
1731494000000|2024-11-13 10:33:20|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1731494010000|2024-11-13 10:33:30|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1731494020000|2024-11-13 10:33:40|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|1
1731494030000|2024-11-13 10:33:50|7104.7|7089.7|7106.2|7091.2|7106.2|7091.2|7104.7|7089.7|0
1731494040000|2024-11-13 10:34:00|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1731494070000|2024-11-13 10:34:30|7104.2|7089.2|7103.7|7088.7|7104.2|7089.2|7103.7|7088.7|1
1731494080000|2024-11-13 10:34:40|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|1
1731494100000|2024-11-13 10:35:00|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|1
1731494110000|2024-11-13 10:35:10|7104.2|7089.2|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1731494130000|2024-11-13 10:35:30|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|0
1731494140000|2024-11-13 10:35:40|7105.2|7090.2|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|0
1731494150000|2024-11-13 10:35:50|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1731494180000|2024-11-13 10:36:20|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|0
1731494190000|2024-11-13 10:36:30|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1731494220000|2024-11-13 10:37:00|7105.2|7090.2|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|0
1731494240000|2024-11-13 10:37:20|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1731494260000|2024-11-13 10:37:40|7105.7|7090.7|7104.7|7089.7|7105.7|7090.7|7104.2|7089.2|0
1731494270000|2024-11-13 10:37:50|7105.2|7090.2|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|0
1731494280000|2024-11-13 10:38:00|7105.7|7090.7|7103.7|7088.7|7105.7|7090.7|7103.7|7088.7|1
1731494330000|2024-11-13 10:38:50|7104.7|7089.7|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1731494350000|2024-11-13 10:39:10|7104.7|7089.7|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1731494390000|2024-11-13 10:39:50|7104.7|7089.7|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|0
1731494410000|2024-11-13 10:40:10|7104.7|7089.7|7103.2|7088.2|7104.7|7089.7|7103.2|7088.2|19
1731494430000|2024-11-13 10:40:30|||||||||1
1731494440000|2024-11-13 10:40:40|7102.2|7087.2|7101.7|7086.7|7102.7|7087.7|7101.7|7086.7|2
1731494460000|2024-11-13 10:41:00|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|0
1731494470000|2024-11-13 10:41:10|7102.2|7087.2|7102.7|7087.7|7102.7|7087.7|7102.2|7087.2|1
1731494480000|2024-11-13 10:41:20|||||||||1
1731494500000|2024-11-13 10:41:40|||||||||1
1731494510000|2024-11-13 10:41:50|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1731494520000|2024-11-13 10:42:00|7102.7|7087.7|7101.7|7086.7|7102.7|7087.7|7101.7|7086.7|0
1731494530000|2024-11-13 10:42:10|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1731494550000|2024-11-13 10:42:30|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1731494570000|2024-11-13 10:42:50|7102.2|7087.2|7102.2|7087.2|7102.7|7087.7|7102.2|7087.2|2
1731494600000|2024-11-13 10:43:20|7102.7|7087.7|7098.7|7083.7|7102.7|7087.7|7098.2|7083.2|6
1731494620000|2024-11-13 10:43:40|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1731494650000|2024-11-13 10:44:10|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1731494670000|2024-11-13 10:44:30|7098.2|7083.2|7098.7|7083.7|7099.7|7084.7|7098.2|7083.2|0
1731494680000|2024-11-13 10:44:40|7099.7|7084.7|7099.2|7084.2|7099.7|7084.7|7099.2|7084.2|2
1731494730000|2024-11-13 10:45:30|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1731494780000|2024-11-13 10:46:20|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|1
1731494790000|2024-11-13 10:46:30|||||||||1
1731494800000|2024-11-13 10:46:40|||||||||1
1731494840000|2024-11-13 10:47:20|7098.7|7083.7|7099.2|7084.2|7099.2|7084.2|7098.7|7083.7|1
1731494860000|2024-11-13 10:47:40|||||||||2
1731494880000|2024-11-13 10:48:00|||||||||1
1731494910000|2024-11-13 10:48:30|||||||||1
1731494920000|2024-11-13 10:48:40|7099.7|7084.7|7099.2|7084.2|7099.7|7084.7|7099.2|7084.2|5
1731494930000|2024-11-13 10:48:50|7099.7|7084.7|7100.2|7085.2|7100.7|7085.7|7099.7|7084.7|1
1731494940000|2024-11-13 10:49:00|7100.7|7085.7|7102.2|7087.2|7102.2|7087.2|7100.7|7085.7|0
1731494950000|2024-11-13 10:49:10|||||||||1
1731494960000|2024-11-13 10:49:20|7104.2|7089.2|7101.7|7086.7|7104.2|7089.2|7101.7|7086.7|0
1731494970000|2024-11-13 10:49:30|7100.7|7085.7|7098.7|7083.7|7100.7|7085.7|7098.7|7083.7|0
1731494990000|2024-11-13 10:49:50|7099.2|7084.2|7098.2|7083.2|7099.2|7084.2|7098.2|7083.2|0
1731495010000|2024-11-13 10:50:10|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1731495080000|2024-11-13 10:51:20|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1731495120000|2024-11-13 10:52:00|7098.7|7083.7|7099.7|7084.7|7100.7|7085.7|7098.7|7083.7|0
1731495130000|2024-11-13 10:52:10|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|1
1731495140000|2024-11-13 10:52:20|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|1
1731495160000|2024-11-13 10:52:40|7099.2|7084.2|7098.7|7083.7|7099.2|7084.2|7098.7|7083.7|0
1731495180000|2024-11-13 10:53:00|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1731495200000|2024-11-13 10:53:20|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|1
1731495240000|2024-11-13 10:54:00|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1731495260000|2024-11-13 10:54:20|||||||||1
1731495290000|2024-11-13 10:54:50|7100.7|7085.7|7099.7|7084.7|7100.7|7085.7|7099.7|7084.7|0
1731495300000|2024-11-13 10:55:00|||||||||1
1731495390000|2024-11-13 10:56:30|||||||||19
1731495400000|2024-11-13 10:56:40|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|5
1731495410000|2024-11-13 10:56:50|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1731495420000|2024-11-13 10:57:00|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|1
1731495430000|2024-11-13 10:57:10|||||||||1
1731495440000|2024-11-13 10:57:20|7099.7|7084.7|7098.8|7083.8|7099.7|7084.7|7098.8|7083.8|0
1731495450000|2024-11-13 10:57:30|||||||||1
1731495460000|2024-11-13 10:57:40|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|2
1731495480000|2024-11-13 10:58:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1731495490000|2024-11-13 10:58:10|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731495520000|2024-11-13 10:58:40|7098.3|7083.3|7098.2|7083.2|7098.3|7083.3|7098.2|7083.2|2
1731495540000|2024-11-13 10:59:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|2
1731495550000|2024-11-13 10:59:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|1
1731495590000|2024-11-13 10:59:50|7099.2|7084.2|7099.3|7084.3|7099.3|7084.3|7097.3|7082.3|0
1731495600000|2024-11-13 11:00:00|7099.7|7084.7|7100.2|7085.2|7100.2|7085.2|7099.7|7084.7|1
1731495620000|2024-11-13 11:00:20|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1731495630000|2024-11-13 11:00:30|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1731495670000|2024-11-13 11:01:10|||||||||1
1731495680000|2024-11-13 11:01:20|||||||||1
1731495690000|2024-11-13 11:01:30|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1731495720000|2024-11-13 11:02:00|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|4
1731495740000|2024-11-13 11:02:20|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1731495760000|2024-11-13 11:02:40|||||||||10
1731495780000|2024-11-13 11:03:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|4
1731495870000|2024-11-13 11:04:30|7100.7|7085.7|7100.8|7085.8|7102.2|7087.2|7100.7|7085.7|4
1731495880000|2024-11-13 11:04:40|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|1
1731495920000|2024-11-13 11:05:20|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|1
1731495930000|2024-11-13 11:05:30|||||||||1
1731495940000|2024-11-13 11:05:40|7100.8|7085.8|7101.3|7086.3|7101.3|7086.3|7100.8|7085.8|1
1731495950000|2024-11-13 11:05:50|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1731495960000|2024-11-13 11:06:00|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|1
1731495990000|2024-11-13 11:06:30|||||||||1
1731496000000|2024-11-13 11:06:40|||||||||1
1731496010000|2024-11-13 11:06:50|||||||||2
1731496020000|2024-11-13 11:07:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|3
1731496070000|2024-11-13 11:07:50|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|2
1731496080000|2024-11-13 11:08:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1731496100000|2024-11-13 11:08:20|7101.7|7086.7|7101.3|7086.3|7101.7|7086.7|7101.3|7086.3|0
1731496130000|2024-11-13 11:08:50|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1731496260000|2024-11-13 11:11:00|||||||||1
1731496270000|2024-11-13 11:11:10|||||||||1
1731496280000|2024-11-13 11:11:20|||||||||1
1731496290000|2024-11-13 11:11:30|7100.2|7085.2|7099.8|7084.8|7100.2|7085.2|7099.8|7084.8|0
1731496300000|2024-11-13 11:11:40|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1731496310000|2024-11-13 11:11:50|||||||||1
1731496350000|2024-11-13 11:12:30|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1731496360000|2024-11-13 11:12:40|7100.2|7085.2|7099.8|7084.8|7100.3|7085.3|7099.8|7084.8|6
1731496380000|2024-11-13 11:13:00|7099.3|7084.3|7100.3|7085.3|7100.3|7085.3|7099.3|7084.3|0
1731496390000|2024-11-13 11:13:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1731496440000|2024-11-13 11:14:00|||||||||2
1731496480000|2024-11-13 11:14:40|7099.3|7084.3|7098.8|7083.8|7099.3|7084.3|7098.8|7083.8|0
1731496490000|2024-11-13 11:14:50|||||||||1
1731496500000|2024-11-13 11:15:00|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1731496540000|2024-11-13 11:15:40|7098.8|7083.8|7099.3|7084.3|7099.8|7084.8|7098.8|7083.8|1
1731496560000|2024-11-13 11:16:00|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731496630000|2024-11-13 11:17:10|7099.3|7084.3|7099.8|7084.8|7099.8|7084.8|7098.8|7083.8|1
1731496650000|2024-11-13 11:17:30|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1731496670000|2024-11-13 11:17:50|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|1
1731496690000|2024-11-13 11:18:10|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1731496800000|2024-11-13 11:20:00|7099.3|7084.3|7099.8|7084.8|7099.8|7084.8|7099.3|7084.3|0
1731496830000|2024-11-13 11:20:30|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1731496850000|2024-11-13 11:20:50|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1731496860000|2024-11-13 11:21:00|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7101.8|7086.8|0
1731496870000|2024-11-13 11:21:10|7102.8|7087.8|7101.8|7086.8|7102.8|7087.8|7101.3|7086.3|3
1731496890000|2024-11-13 11:21:30|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1731496900000|2024-11-13 11:21:40|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|1
1731496950000|2024-11-13 11:22:30|||||||||1
1731496980000|2024-11-13 11:23:00|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|0
1731496990000|2024-11-13 11:23:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1731497130000|2024-11-13 11:25:30|||||||||4
1731497190000|2024-11-13 11:26:30|||||||||1
1731497220000|2024-11-13 11:27:00|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|6
1731497230000|2024-11-13 11:27:10|7100.4|7085.4|7102.3|7087.3|7102.3|7087.3|7100.4|7085.4|0
1731497400000|2024-11-13 11:30:00|7101.8|7086.8|7102.3|7087.3|7102.3|7087.3|7101.8|7086.8|2
1731497420000|2024-11-13 11:30:20|||||||||1
1731497480000|2024-11-13 11:31:20|7100.9|7085.9|7099.8|7084.8|7101.3|7086.3|7099.8|7084.8|2
1731497490000|2024-11-13 11:31:30|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731497540000|2024-11-13 11:32:20|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|11
1731497550000|2024-11-13 11:32:30|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731497610000|2024-11-13 11:33:30|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1731497650000|2024-11-13 11:34:10|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731497710000|2024-11-13 11:35:10|7099.3|7084.3|7097.3|7082.3|7099.3|7084.3|7097.3|7082.3|24
1731497770000|2024-11-13 11:36:10|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1731497800000|2024-11-13 11:36:40|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|2
1731497810000|2024-11-13 11:36:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1731497840000|2024-11-13 11:37:20|7096.3|7081.3|7096.8|7081.8|7096.8|7081.8|7096.3|7081.3|2
1731497940000|2024-11-13 11:39:00|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1731498010000|2024-11-13 11:40:10|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1731498100000|2024-11-13 11:41:40|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1731498110000|2024-11-13 11:41:50|7098.3|7083.3|7098.3|7083.3|7099.8|7084.8|7098.3|7083.3|1
1731498120000|2024-11-13 11:42:00|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731498130000|2024-11-13 11:42:10|7098.4|7083.4|7098.3|7083.3|7098.8|7083.8|7098.3|7083.3|0
1731498150000|2024-11-13 11:42:30|7101.3|7086.3|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|2
1731498160000|2024-11-13 11:42:40|||||||||1
1731498170000|2024-11-13 11:42:50|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1731498190000|2024-11-13 11:43:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|1
1731498200000|2024-11-13 11:43:20|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731498210000|2024-11-13 11:43:30|||||||||5
1731498240000|2024-11-13 11:44:00|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|1
1731498250000|2024-11-13 11:44:10|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|2
1731498260000|2024-11-13 11:44:20|7093.8|7078.8|7093.3|7078.3|7093.8|7078.8|7093.3|7078.3|0
1731498320000|2024-11-13 11:45:20|7093.4|7078.4|7094.8|7079.8|7094.8|7079.8|7093.4|7078.4|0
1731498390000|2024-11-13 11:46:30|7094.3|7079.3|7093.9|7078.9|7094.3|7079.3|7093.9|7078.9|0
1731498400000|2024-11-13 11:46:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1731498420000|2024-11-13 11:47:00|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1731498430000|2024-11-13 11:47:10|||||||||2
1731498450000|2024-11-13 11:47:30|7094.8|7079.8|7096.8|7081.8|7097.8|7082.8|7094.8|7079.8|8
1731498460000|2024-11-13 11:47:40|7094.3|7079.3|7097.8|7082.8|7097.8|7082.8|7094.3|7079.3|0
1731498470000|2024-11-13 11:47:50|||||||||2
1731498500000|2024-11-13 11:48:20|7098.3|7083.3|7099.3|7084.3|7099.3|7084.3|7098.3|7083.3|0
1731498520000|2024-11-13 11:48:40|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1731498540000|2024-11-13 11:49:00|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1731498550000|2024-11-13 11:49:10|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1731498590000|2024-11-13 11:49:50|||||||||9
1731498600000|2024-11-13 11:50:00|||||||||3
1731498610000|2024-11-13 11:50:10|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1731498650000|2024-11-13 11:50:50|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|0
1731498660000|2024-11-13 11:51:00|7100.3|7085.3|7100.8|7085.8|7100.8|7085.8|7100.3|7085.3|0
1731498680000|2024-11-13 11:51:20|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1731498690000|2024-11-13 11:51:30|7100.8|7085.8|7101.3|7086.3|7101.3|7086.3|7100.8|7085.8|0
1731498730000|2024-11-13 11:52:10|7100.8|7085.8|7100.8|7085.8|7101.3|7086.3|7100.8|7085.8|1
1731498790000|2024-11-13 11:53:10|7101.3|7086.3|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|0
1731498810000|2024-11-13 11:53:30|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1731498880000|2024-11-13 11:54:40|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1731498890000|2024-11-13 11:54:50|||||||||1
1731498950000|2024-11-13 11:55:50|||||||||4
1731498970000|2024-11-13 11:56:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1731498980000|2024-11-13 11:56:20|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1731498990000|2024-11-13 11:56:30|7101.8|7086.8|7100.4|7085.4|7101.8|7086.8|7100.4|7085.4|1
1731499000000|2024-11-13 11:56:40|7101.3|7086.3|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|1
1731499010000|2024-11-13 11:56:50|||||||||2
1731499020000|2024-11-13 11:57:00|7102.8|7087.8|7101.9|7086.9|7102.8|7087.8|7101.9|7086.9|4
1731499030000|2024-11-13 11:57:10|7102.3|7087.3|7102.3|7087.3|7102.8|7087.8|7102.3|7087.3|9
1731499040000|2024-11-13 11:57:20|||||||||1
1731499050000|2024-11-13 11:57:30|7102.4|7087.4|7102.8|7087.8|7102.8|7087.8|7102.4|7087.4|3
1731499060000|2024-11-13 11:57:40|7101.9|7086.9|7102.3|7087.3|7102.3|7087.3|7101.9|7086.9|1
1731499070000|2024-11-13 11:57:50|7102.4|7087.4|7103.8|7088.8|7104.3|7089.3|7102.4|7087.4|4
1731499100000|2024-11-13 11:58:20|7102.9|7087.9|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|1
1731499130000|2024-11-13 11:58:50|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1731499140000|2024-11-13 11:59:00|7103.3|7088.3|7101.3|7086.3|7103.3|7088.3|7101.3|7086.3|1
1731499150000|2024-11-13 11:59:10|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1731499210000|2024-11-13 12:00:10|7101.3|7086.3|7103.3|7088.3|7103.3|7088.3|7101.3|7086.3|0
1731499220000|2024-11-13 12:00:20|7102.9|7087.9|7106.4|7091.4|7106.4|7091.4|7102.9|7087.9|7
1731499230000|2024-11-13 12:00:30|7107.3|7092.3|7107.3|7092.3|7107.4|7092.4|7106.9|7091.9|0
1731499260000|2024-11-13 12:01:00|7107.8|7092.8|7108.9|7093.9|7108.9|7093.9|7107.8|7092.8|9
1731499270000|2024-11-13 12:01:10|7108.4|7093.4|7108.9|7093.9|7110.4|7095.4|7108.4|7093.4|5
1731499280000|2024-11-13 12:01:20|7107.4|7092.4|7107.9|7092.9|7107.9|7092.9|7106.9|7091.9|1
1731499290000|2024-11-13 12:01:30|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1731499300000|2024-11-13 12:01:40|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|0
1731499310000|2024-11-13 12:01:50|7108.9|7093.9|7110.8|7095.8|7110.8|7095.8|7108.9|7093.9|0
1731499320000|2024-11-13 12:02:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1731499330000|2024-11-13 12:02:10|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1731499350000|2024-11-13 12:02:30|7110.3|7095.3|7110.8|7095.8|7111.3|7096.3|7110.3|7095.3|2
1731499360000|2024-11-13 12:02:40|7110.3|7095.3|7110.8|7095.8|7110.8|7095.8|7110.3|7095.3|1
1731499370000|2024-11-13 12:02:50|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1731499380000|2024-11-13 12:03:00|7108.4|7093.4|7106.4|7091.4|7108.8|7093.8|7105.4|7090.4|2
1731499390000|2024-11-13 12:03:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1731499400000|2024-11-13 12:03:20|||||||||3
1731499410000|2024-11-13 12:03:30|7105.3|7090.3|7102.4|7087.4|7105.3|7090.3|7102.4|7087.4|2
1731499430000|2024-11-13 12:03:50|||||||||3
1731499450000|2024-11-13 12:04:10|||||||||2
1731499470000|2024-11-13 12:04:30|||||||||1
1731499480000|2024-11-13 12:04:40|||||||||1
1731499500000|2024-11-13 12:05:00|7102.3|7087.3|7100.8|7085.8|7102.3|7087.3|7100.8|7085.8|2
1731499520000|2024-11-13 12:05:20|7100.3|7085.3|7100.8|7085.8|7100.9|7085.9|7100.3|7085.3|2
1731499530000|2024-11-13 12:05:30|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1731499580000|2024-11-13 12:06:20|||||||||1
1731499590000|2024-11-13 12:06:30|7100.4|7085.4|7101.3|7086.3|7101.3|7086.3|7100.4|7085.4|0
1731499600000|2024-11-13 12:06:40|7101.4|7086.4|7102.3|7087.3|7102.3|7087.3|7101.4|7086.4|1
1731499610000|2024-11-13 12:06:50|7102.4|7087.4|7103.9|7088.9|7103.9|7088.9|7102.4|7087.4|0
1731499620000|2024-11-13 12:07:00|7103.8|7088.8|7103.4|7088.4|7103.8|7088.8|7103.4|7088.4|0
1731499630000|2024-11-13 12:07:10|7101.9|7086.9|7102.3|7087.3|7102.3|7087.3|7101.9|7086.9|1
1731499640000|2024-11-13 12:07:20|7101.9|7086.9|7102.4|7087.4|7102.4|7087.4|7101.9|7086.9|2
1731499680000|2024-11-13 12:08:00|7103.3|7088.3|7102.9|7087.9|7103.3|7088.3|7102.9|7087.9|0
1731499750000|2024-11-13 12:09:10|7103.4|7088.4|7096.9|7081.9|7103.4|7088.4|7096.9|7081.9|8
1731499760000|2024-11-13 12:09:20|7096.4|7081.4|7094.4|7079.4|7096.4|7081.4|7094.4|7079.4|1
1731499770000|2024-11-13 12:09:30|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1731499780000|2024-11-13 12:09:40|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|1
1731499800000|2024-11-13 12:10:00|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1731499830000|2024-11-13 12:10:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1731499850000|2024-11-13 12:10:50|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1731499880000|2024-11-13 12:11:20|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|2
1731499930000|2024-11-13 12:12:10|7091.4|7076.4|7090.9|7075.9|7091.4|7076.4|7090.9|7075.9|5
1731499940000|2024-11-13 12:12:20|||||||||1
1731499980000|2024-11-13 12:13:00|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|2
1731499990000|2024-11-13 12:13:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|1
1731500020000|2024-11-13 12:13:40|||||||||1
1731500030000|2024-11-13 12:13:50|||||||||1
1731500040000|2024-11-13 12:14:00|7089.8|7074.8|7089.4|7074.4|7089.8|7074.8|7089.4|7074.4|1
1731500080000|2024-11-13 12:14:40|7088.9|7073.9|7089.4|7074.4|7089.4|7074.4|7088.9|7073.9|0
1731500090000|2024-11-13 12:14:50|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1731500100000|2024-11-13 12:15:00|7090.4|7075.4|7090.9|7075.9|7090.9|7075.9|7090.4|7075.4|0
1731500110000|2024-11-13 12:15:10|7090.4|7075.4|7092.4|7077.4|7092.4|7077.4|7090.4|7075.4|4
1731500120000|2024-11-13 12:15:20|7092.3|7077.3|7088.4|7073.4|7092.3|7077.3|7088.4|7073.4|51
1731500130000|2024-11-13 12:15:30|7088.9|7073.9|7089.3|7074.3|7089.3|7074.3|7088.9|7073.9|2
1731500140000|2024-11-13 12:15:40|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1731500160000|2024-11-13 12:16:00|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1731500180000|2024-11-13 12:16:20|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7087.9|7072.9|0
1731500210000|2024-11-13 12:16:50|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1731500220000|2024-11-13 12:17:00|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|0
1731500230000|2024-11-13 12:17:10|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1731500240000|2024-11-13 12:17:20|||||||||1
1731500260000|2024-11-13 12:17:40|||||||||1
1731500270000|2024-11-13 12:17:50|||||||||1
1731500280000|2024-11-13 12:18:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731500340000|2024-11-13 12:19:00|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1731500350000|2024-11-13 12:19:10|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1731500370000|2024-11-13 12:19:30|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|1
1731500380000|2024-11-13 12:19:40|||||||||1
1731500410000|2024-11-13 12:20:10|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|2
1731500440000|2024-11-13 12:20:40|7089.4|7074.4|7088.9|7073.9|7089.4|7074.4|7088.9|7073.9|0
1731500460000|2024-11-13 12:21:00|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1731500470000|2024-11-13 12:21:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731500480000|2024-11-13 12:21:20|7090.3|7075.3|7089.9|7074.9|7090.3|7075.3|7089.9|7074.9|2
1731500490000|2024-11-13 12:21:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731500500000|2024-11-13 12:21:40|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731500520000|2024-11-13 12:22:00|7092.3|7077.3|7091.4|7076.4|7092.3|7077.3|7089.9|7074.9|0
1731500530000|2024-11-13 12:22:10|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1731500540000|2024-11-13 12:22:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|2
1731500580000|2024-11-13 12:23:00|7090.9|7075.9|7089.9|7074.9|7090.9|7075.9|7089.9|7074.9|0
1731500620000|2024-11-13 12:23:40|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|2
1731500640000|2024-11-13 12:24:00|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1731500690000|2024-11-13 12:24:50|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1731500730000|2024-11-13 12:25:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731500750000|2024-11-13 12:25:50|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1731500760000|2024-11-13 12:26:00|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|2
1731500780000|2024-11-13 12:26:20|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|0
1731500800000|2024-11-13 12:26:40|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731500820000|2024-11-13 12:27:00|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1731500830000|2024-11-13 12:27:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731500840000|2024-11-13 12:27:20|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|0
1731500860000|2024-11-13 12:27:40|||||||||1
1731500880000|2024-11-13 12:28:00|7090.4|7075.4|7089.9|7074.9|7090.4|7075.4|7089.4|7074.4|0
1731500920000|2024-11-13 12:28:40|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1731500940000|2024-11-13 12:29:00|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1731500970000|2024-11-13 12:29:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731500980000|2024-11-13 12:29:40|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1731501000000|2024-11-13 12:30:00|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7089.4|7074.4|1
1731501100000|2024-11-13 12:31:40|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|6
1731501150000|2024-11-13 12:32:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731501160000|2024-11-13 12:32:40|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1731501170000|2024-11-13 12:32:50|7087.4|7072.4|7087.9|7072.9|7087.9|7072.9|7087.4|7072.4|0
1731501180000|2024-11-13 12:33:00|||||||||3
1731501200000|2024-11-13 12:33:20|||||||||2
1731501250000|2024-11-13 12:34:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1731501260000|2024-11-13 12:34:20|7088.9|7073.9|7090.9|7075.9|7090.9|7075.9|7088.9|7073.9|3
1731501270000|2024-11-13 12:34:30|7091.4|7076.4|7091.9|7076.9|7091.9|7076.9|7091.4|7076.4|0
1731501390000|2024-11-13 12:36:30|||||||||26
1731501400000|2024-11-13 12:36:40|||||||||1
1731501420000|2024-11-13 12:37:00|7092.4|7077.4|7092.3|7077.3|7092.4|7077.4|7092.3|7077.3|1
1731501430000|2024-11-13 12:37:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731501440000|2024-11-13 12:37:20|||||||||1
1731501460000|2024-11-13 12:37:40|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1731501490000|2024-11-13 12:38:10|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|2
1731501540000|2024-11-13 12:39:00|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|0
1731501590000|2024-11-13 12:39:50|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1731501730000|2024-11-13 12:42:10|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731501740000|2024-11-13 12:42:20|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087.4|7072.4|0
1731501750000|2024-11-13 12:42:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1731501840000|2024-11-13 12:44:00|||||||||2
1731501890000|2024-11-13 12:44:50|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|37
1731501900000|2024-11-13 12:45:00|7083|7068|7082.5|7067.5|7083|7068|7082.5|7067.5|9
1731501910000|2024-11-13 12:45:10|7082|7067|7082|7067|7082|7067|7082|7067|2
1731501920000|2024-11-13 12:45:20|7082.5|7067.5|7084|7069|7084.5|7069.5|7082.5|7067.5|8
1731501930000|2024-11-13 12:45:30|7083.9|7068.9|7084.4|7069.4|7084.4|7069.4|7083.4|7068.4|2
1731501940000|2024-11-13 12:45:40|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1731501950000|2024-11-13 12:45:50|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|1
1731501990000|2024-11-13 12:46:30|7084.9|7069.9|7085.4|7070.4|7086.9|7071.9|7084.9|7069.9|10
1731502000000|2024-11-13 12:46:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1731502010000|2024-11-13 12:46:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|3
1731502020000|2024-11-13 12:47:00|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|8
1731502050000|2024-11-13 12:47:30|||||||||1
1731502060000|2024-11-13 12:47:40|||||||||12
1731502070000|2024-11-13 12:47:50|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|3
1731502090000|2024-11-13 12:48:10|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1731502110000|2024-11-13 12:48:30|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|0
1731502120000|2024-11-13 12:48:40|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|15
1731502140000|2024-11-13 12:49:00|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1731502250000|2024-11-13 12:50:50|||||||||1
1731502310000|2024-11-13 12:51:50|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.9|7070.9|5
1731502320000|2024-11-13 12:52:00|7085.4|7070.4|7086.4|7071.4|7086.4|7071.4|7085.4|7070.4|0
1731502370000|2024-11-13 12:52:50|7086.9|7071.9|7085.9|7070.9|7087.4|7072.4|7085.9|7070.9|1
1731502380000|2024-11-13 12:53:00|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1731502390000|2024-11-13 12:53:10|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1731502420000|2024-11-13 12:53:40|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1731502430000|2024-11-13 12:53:50|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1731502450000|2024-11-13 12:54:10|7088.9|7073.9|7087.9|7072.9|7088.9|7073.9|7087.9|7072.9|1
1731502530000|2024-11-13 12:55:30|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.4|7072.4|6
1731502540000|2024-11-13 12:55:40|7088.4|7073.4|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1731502560000|2024-11-13 12:56:00|7087.9|7072.9|7088.4|7073.4|7088.9|7073.9|7087.9|7072.9|2
1731502570000|2024-11-13 12:56:10|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1731502580000|2024-11-13 12:56:20|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731502590000|2024-11-13 12:56:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1731502600000|2024-11-13 12:56:40|7086.4|7071.4|7085.9|7070.9|7086.4|7071.4|7085.9|7070.9|3
1731502610000|2024-11-13 12:56:50|7085.4|7070.4|7083.9|7068.9|7085.4|7070.4|7083.4|7068.4|21
1731502620000|2024-11-13 12:57:00|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|1
1731502630000|2024-11-13 12:57:10|7086.9|7071.9|7088.4|7073.4|7088.9|7073.9|7086.9|7071.9|2
1731502640000|2024-11-13 12:57:20|7087.9|7072.9|7086.9|7071.9|7087.9|7072.9|7086.9|7071.9|0
1731502680000|2024-11-13 12:58:00|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7085.9|7070.9|5
1731502690000|2024-11-13 12:58:10|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1731502700000|2024-11-13 12:58:20|7087.4|7072.4|7086.9|7071.9|7087.4|7072.4|7086.9|7071.9|6
1731502710000|2024-11-13 12:58:30|7087.4|7072.4|7086.9|7071.9|7087.4|7072.4|7086.9|7071.9|1
1731502720000|2024-11-13 12:58:40|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731502730000|2024-11-13 12:58:50|||||||||2
1731502740000|2024-11-13 12:59:00|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|3
1731502780000|2024-11-13 12:59:40|7087.4|7072.4|7084.4|7069.4|7087.4|7072.4|7084.4|7069.4|1
1731502790000|2024-11-13 12:59:50|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|3
1731502800000|2024-11-13 13:00:00|7082.9|7067.9|7081.4|7066.4|7082.9|7067.9|7080.9|7065.9|65
1731502810000|2024-11-13 13:00:10|7080.9|7065.9|7082.4|7067.4|7082.4|7067.4|7080.9|7065.9|10
1731502820000|2024-11-13 13:00:20|7081.9|7066.9|7081.4|7066.4|7082.4|7067.4|7080.9|7065.9|1
1731502830000|2024-11-13 13:00:30|||||||||1
1731502840000|2024-11-13 13:00:40|||||||||1
1731502850000|2024-11-13 13:00:50|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|3
1731502860000|2024-11-13 13:01:00|7082.9|7067.9|7083.4|7068.4|7083.4|7068.4|7082.4|7067.4|25
1731502870000|2024-11-13 13:01:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1731502900000|2024-11-13 13:01:40|7081.4|7066.4|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|3
1731502910000|2024-11-13 13:01:50|||||||||1
1731502920000|2024-11-13 13:02:00|7078.9|7063.9|7078.4|7063.4|7078.9|7063.9|7078.4|7063.4|1
1731502950000|2024-11-13 13:02:30|7076.9|7061.9|7074.4|7059.4|7076.9|7061.9|7074.4|7059.4|10
1731502960000|2024-11-13 13:02:40|7073.9|7058.9|7072.4|7057.4|7073.9|7058.9|7072.4|7057.4|51
1731502970000|2024-11-13 13:02:50|7071.4|7056.4|7072.4|7057.4|7073.4|7058.4|7071.4|7056.4|1
1731502980000|2024-11-13 13:03:00|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731502990000|2024-11-13 13:03:10|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|34
1731503000000|2024-11-13 13:03:20|||||||||2
1731503010000|2024-11-13 13:03:30|||||||||1
1731503020000|2024-11-13 13:03:40|||||||||12
1731503030000|2024-11-13 13:03:50|7071.4|7056.4|7072.4|7057.4|7072.4|7057.4|7071.4|7056.4|7
1731503040000|2024-11-13 13:04:00|7071.9|7056.9|7071.9|7056.9|7075.4|7060.4|7071.9|7056.9|8
1731503050000|2024-11-13 13:04:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|9
1731503060000|2024-11-13 13:04:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|1
1731503080000|2024-11-13 13:04:40|7071.9|7056.9|7071.9|7056.9|7072.9|7057.9|7071.9|7056.9|4
1731503100000|2024-11-13 13:05:00|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1731503110000|2024-11-13 13:05:10|||||||||4
1731503120000|2024-11-13 13:05:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|1
1731503130000|2024-11-13 13:05:30|||||||||1
1731503140000|2024-11-13 13:05:40|||||||||2
1731503150000|2024-11-13 13:05:50|||||||||13
1731503190000|2024-11-13 13:06:30|||||||||1
1731503200000|2024-11-13 13:06:40|7073.9|7058.9|7074.3|7059.3|7074.8|7059.8|7073.9|7058.9|26
1731503210000|2024-11-13 13:06:50|7073.4|7058.4|7072.9|7057.9|7073.9|7058.9|7072.9|7057.9|0
1731503220000|2024-11-13 13:07:00|7073.3|7058.3|7074.9|7059.9|7074.9|7059.9|7073.3|7058.3|3
1731503230000|2024-11-13 13:07:10|7076.8|7061.8|7075.4|7060.4|7076.8|7061.8|7075.4|7060.4|2
1731503240000|2024-11-13 13:07:20|7074.9|7059.9|7074.4|7059.4|7075.4|7060.4|7074.4|7059.4|0
1731503250000|2024-11-13 13:07:30|7073.9|7058.9|7073.9|7058.9|7074.4|7059.4|7073.9|7058.9|18
1731503260000|2024-11-13 13:07:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731503270000|2024-11-13 13:07:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1731503280000|2024-11-13 13:08:00|7073.9|7058.9|7072.9|7057.9|7073.9|7058.9|7072.9|7057.9|0
1731503290000|2024-11-13 13:08:10|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731503300000|2024-11-13 13:08:20|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|0
1731503310000|2024-11-13 13:08:30|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1731503320000|2024-11-13 13:08:40|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1731503340000|2024-11-13 13:09:00|||||||||29
1731503360000|2024-11-13 13:09:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|1
1731503380000|2024-11-13 13:09:40|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1731503390000|2024-11-13 13:09:50|||||||||8
1731503400000|2024-11-13 13:10:00|7073.4|7058.4|7071.9|7056.9|7073.4|7058.4|7071.4|7056.4|7
1731503410000|2024-11-13 13:10:10|7072.4|7057.4|7071.4|7056.4|7072.4|7057.4|7071.4|7056.4|0
1731503430000|2024-11-13 13:10:30|7071.9|7056.9|7071.4|7056.4|7071.9|7056.9|7071.4|7056.4|0
1731503440000|2024-11-13 13:10:40|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1731503450000|2024-11-13 13:10:50|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|1
1731503480000|2024-11-13 13:11:20|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1731503490000|2024-11-13 13:11:30|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|3
1731503500000|2024-11-13 13:11:40|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1731503520000|2024-11-13 13:12:00|7072.4|7057.4|7071.4|7056.4|7072.4|7057.4|7070.9|7055.9|0
1731503530000|2024-11-13 13:12:10|7070.9|7055.9|7069.9|7054.9|7070.9|7055.9|7069.9|7054.9|0
1731503540000|2024-11-13 13:12:20|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|20
1731503560000|2024-11-13 13:12:40|||||||||1
1731503580000|2024-11-13 13:13:00|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|1
1731503590000|2024-11-13 13:13:10|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|1
1731503600000|2024-11-13 13:13:20|7071.4|7056.4|7070.4|7055.4|7071.4|7056.4|7070.4|7055.4|5
1731503620000|2024-11-13 13:13:40|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|12
1731503630000|2024-11-13 13:13:50|||||||||1
1731503640000|2024-11-13 13:14:00|||||||||1
1731503650000|2024-11-13 13:14:10|||||||||1
1731503660000|2024-11-13 13:14:20|||||||||1
1731503670000|2024-11-13 13:14:30|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|4
1731503680000|2024-11-13 13:14:40|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|2
1731503690000|2024-11-13 13:14:50|7070.4|7055.4|7069.4|7054.4|7070.4|7055.4|7069.4|7054.4|2
1731503700000|2024-11-13 13:15:00|7069.9|7054.9|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|75
1731503710000|2024-11-13 13:15:10|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|0
1731503720000|2024-11-13 13:15:20|7070.8|7055.8|7069.8|7054.8|7070.8|7055.8|7069.8|7054.8|50
1731503730000|2024-11-13 13:15:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|6
1731503740000|2024-11-13 13:15:40|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|1
1731503750000|2024-11-13 13:15:50|7071.4|7056.4|7071.8|7056.8|7071.8|7056.8|7071.4|7056.4|1
1731503760000|2024-11-13 13:16:00|7071.3|7056.3|7070.9|7055.9|7071.3|7056.3|7070.9|7055.9|13
1731503770000|2024-11-13 13:16:10|||||||||1
1731503780000|2024-11-13 13:16:20|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|1
1731503790000|2024-11-13 13:16:30|||||||||1
1731503800000|2024-11-13 13:16:40|7071.4|7056.4|7070.9|7055.9|7071.8|7056.8|7070.9|7055.9|0
1731503810000|2024-11-13 13:16:50|7071.8|7056.8|7073.4|7058.4|7073.4|7058.4|7071.8|7056.8|3
1731503820000|2024-11-13 13:17:00|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|2
1731503830000|2024-11-13 13:17:10|7073.9|7058.9|7071.9|7056.9|7074.3|7059.3|7071.9|7056.9|0
1731503840000|2024-11-13 13:17:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1731503850000|2024-11-13 13:17:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1731503860000|2024-11-13 13:17:40|7069.9|7054.9|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|21
1731503880000|2024-11-13 13:18:00|7070.4|7055.4|7072.9|7057.9|7072.9|7057.9|7070.4|7055.4|5
1731503890000|2024-11-13 13:18:10|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|1
1731503920000|2024-11-13 13:18:40|||||||||6
1731503930000|2024-11-13 13:18:50|7074.4|7059.4|7073.9|7058.9|7075.3|7060.3|7073.9|7058.9|5
1731503940000|2024-11-13 13:19:00|7074.4|7059.4|7074.4|7059.4|7074.9|7059.9|7073.9|7058.9|2
1731503950000|2024-11-13 13:19:10|7074.3|7059.3|7071.4|7056.4|7074.3|7059.3|7071.4|7056.4|0
1731503960000|2024-11-13 13:19:20|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1731503980000|2024-11-13 13:19:40|7070.9|7055.9|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|5
1731503990000|2024-11-13 13:19:50|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|0
1731504000000|2024-11-13 13:20:00|7070.4|7055.4|7071.9|7056.9|7073.4|7058.4|7069.9|7054.9|24
1731504010000|2024-11-13 13:20:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1731504020000|2024-11-13 13:20:20|7070.9|7055.9|7070.4|7055.4|7071.4|7056.4|7070.4|7055.4|0
1731504040000|2024-11-13 13:20:40|7070.3|7055.3|7068.9|7053.9|7070.4|7055.4|7068.9|7053.9|15
1731504050000|2024-11-13 13:20:50|7069.3|7054.3|7068.4|7053.4|7069.3|7054.3|7068.4|7053.4|18
1731504060000|2024-11-13 13:21:00|7067.9|7052.9|7068.4|7053.4|7069.4|7054.4|7067.9|7052.9|2
1731504070000|2024-11-13 13:21:10|||||||||2
1731504100000|2024-11-13 13:21:40|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|1
1731504120000|2024-11-13 13:22:00|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7071.4|7056.4|2
1731504130000|2024-11-13 13:22:10|7072.3|7057.3|7069.4|7054.4|7072.3|7057.3|7069.4|7054.4|0
1731504140000|2024-11-13 13:22:20|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|4
1731504170000|2024-11-13 13:22:50|7069.4|7054.4|7069.3|7054.3|7069.4|7054.4|7069.3|7054.3|3
1731504180000|2024-11-13 13:23:00|7069.4|7054.4|7069.8|7054.8|7071.3|7056.3|7069.4|7054.4|1
1731504190000|2024-11-13 13:23:10|7069.9|7054.9|7070.4|7055.4|7070.8|7055.8|7069.9|7054.9|0
1731504200000|2024-11-13 13:23:20|7069.8|7054.8|7072.3|7057.3|7072.3|7057.3|7069.3|7054.3|0
1731504210000|2024-11-13 13:23:30|7072.8|7057.8|7070.8|7055.8|7072.8|7057.8|7070.8|7055.8|0
1731504220000|2024-11-13 13:23:40|7070.3|7055.3|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|0
1731504230000|2024-11-13 13:23:50|7070.3|7055.3|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|0
1731504240000|2024-11-13 13:24:00|7069.9|7054.9|7070.8|7055.8|7072.8|7057.8|7069.9|7054.9|1
1731504250000|2024-11-13 13:24:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1731504260000|2024-11-13 13:24:20|7070.3|7055.3|7068.9|7053.9|7070.3|7055.3|7068.9|7053.9|3
1731504270000|2024-11-13 13:24:30|||||||||1
1731504280000|2024-11-13 13:24:40|7068.8|7053.8|7068.4|7053.4|7068.8|7053.8|7068.4|7053.4|0
1731504290000|2024-11-13 13:24:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1731504300000|2024-11-13 13:25:00|7068.9|7053.9|7069.9|7054.9|7072.9|7057.9|7068.9|7053.9|25
1731504310000|2024-11-13 13:25:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|3
1731504320000|2024-11-13 13:25:20|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|2
1731504330000|2024-11-13 13:25:30|7070.9|7055.9|7073.9|7058.9|7074.8|7059.8|7070.9|7055.9|4
1731504360000|2024-11-13 13:26:00|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731504370000|2024-11-13 13:26:10|7074.8|7059.8|7076.8|7061.8|7076.8|7061.8|7074.4|7059.4|3
1731504380000|2024-11-13 13:26:20|7075.8|7060.8|7074.8|7059.8|7075.8|7060.8|7074.8|7059.8|0
1731504400000|2024-11-13 13:26:40|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1731504410000|2024-11-13 13:26:50|7074.4|7059.4|7071.4|7056.4|7074.4|7059.4|7071.3|7056.3|2
1731504420000|2024-11-13 13:27:00|7071.8|7056.8|7070.3|7055.3|7071.8|7056.8|7069.8|7054.8|4
1731504430000|2024-11-13 13:27:10|7069.4|7054.4|7070.3|7055.3|7070.3|7055.3|7069.4|7054.4|2
1731504440000|2024-11-13 13:27:20|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1731504480000|2024-11-13 13:28:00|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|1
1731504510000|2024-11-13 13:28:30|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|1
1731504520000|2024-11-13 13:28:40|||||||||1
1731504530000|2024-11-13 13:28:50|7074.4|7059.4|7073.9|7058.9|7074.4|7059.4|7073.9|7058.9|4
1731504540000|2024-11-13 13:29:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.8|7059.8|2
1731504560000|2024-11-13 13:29:20|7074.4|7059.4|7073.3|7058.3|7074.8|7059.8|7073.3|7058.3|1
1731504570000|2024-11-13 13:29:30|7072.3|7057.3|7072.4|7057.4|7072.4|7057.4|7072.3|7057.3|7
1731504580000|2024-11-13 13:29:40|7072.3|7057.3|7073.8|7058.8|7073.8|7058.8|7072.3|7057.3|3
1731504590000|2024-11-13 13:29:50|7072.8|7057.8|7071.9|7056.9|7072.8|7057.8|7071.9|7056.9|0
1731504600000|2024-11-13 13:30:00|7072.4|7057.4|7079.3|7064.3|7079.3|7064.3|7070.8|7055.8|6
1731504610000|2024-11-13 13:30:10|7079.8|7064.8|7085.3|7070.3|7085.3|7070.3|7079.8|7064.8|8
1731504620000|2024-11-13 13:30:20|7082.9|7067.9|7086.3|7071.3|7086.4|7071.4|7080|7065|2
1731504630000|2024-11-13 13:30:30|7085.9|7070.9|7087.9|7072.9|7087.9|7072.9|7085.9|7070.9|1
1731504650000|2024-11-13 13:30:50|7085.9|7070.9|7084.9|7069.9|7085.9|7070.9|7084.9|7069.9|2
1731504660000|2024-11-13 13:31:00|7086.4|7071.4|7086.4|7071.4|7087.9|7072.9|7084.9|7069.9|2
1731504670000|2024-11-13 13:31:10|7085.4|7070.4|7080.9|7065.9|7085.4|7070.4|7080.9|7065.9|2
1731504680000|2024-11-13 13:31:20|7079.9|7064.9|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1731504690000|2024-11-13 13:31:30|7078.4|7063.4|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|2
1731504700000|2024-11-13 13:31:40|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|1
1731504710000|2024-11-13 13:31:50|7076.4|7061.4|7075.9|7060.9|7077.9|7062.9|7075.9|7060.9|0
1731504720000|2024-11-13 13:32:00|7075.4|7060.4|7075.9|7060.9|7075.9|7060.9|7074.9|7059.9|2
1731504740000|2024-11-13 13:32:20|7075.4|7060.4|7072.9|7057.9|7075.4|7060.4|7072.9|7057.9|1
1731504750000|2024-11-13 13:32:30|7072.4|7057.4|7071.9|7056.9|7072.4|7057.4|7071.9|7056.9|32
1731504760000|2024-11-13 13:32:40|7070.4|7055.4|7072.9|7057.9|7072.9|7057.9|7070.4|7055.4|10
1731504770000|2024-11-13 13:32:50|7072.4|7057.4|7073.4|7058.4|7073.4|7058.4|7072.4|7057.4|0
1731504780000|2024-11-13 13:33:00|7074.9|7059.9|7074.9|7059.9|7075.9|7060.9|7074.9|7059.9|8
1731504790000|2024-11-13 13:33:10|7075.4|7060.4|7076.9|7061.9|7078.4|7063.4|7075.4|7060.4|7
1731504800000|2024-11-13 13:33:20|7076.4|7061.4|7076.4|7061.4|7077.9|7062.9|7076.4|7061.4|2
1731504830000|2024-11-13 13:33:50|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1731504840000|2024-11-13 13:34:00|7075.4|7060.4|7073.4|7058.4|7075.4|7060.4|7073.4|7058.4|3
1731504850000|2024-11-13 13:34:10|7074.4|7059.4|7074.4|7059.4|7074.9|7059.9|7073.4|7058.4|1
1731504860000|2024-11-13 13:34:20|7073.4|7058.4|7074.4|7059.4|7074.9|7059.9|7073.4|7058.4|0
1731504870000|2024-11-13 13:34:30|||||||||1
1731504880000|2024-11-13 13:34:40|7073.4|7058.4|7074.9|7059.9|7074.9|7059.9|7073.4|7058.4|1
1731504890000|2024-11-13 13:34:50|7076.4|7061.4|7080.9|7065.9|7080.9|7065.9|7076.4|7061.4|1
1731504900000|2024-11-13 13:35:00|7080.4|7065.4|7076.9|7061.9|7080.4|7065.4|7076.9|7061.9|0
1731504910000|2024-11-13 13:35:10|7076.4|7061.4|7075.9|7060.9|7076.9|7061.9|7075.4|7060.4|0
1731504920000|2024-11-13 13:35:20|7076.4|7061.4|7076.4|7061.4|7076.9|7061.9|7075.9|7060.9|3
1731504930000|2024-11-13 13:35:30|7075.9|7060.9|7076.4|7061.4|7076.9|7061.9|7075.9|7060.9|0
1731504940000|2024-11-13 13:35:40|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|0
1731504950000|2024-11-13 13:35:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|1
1731504960000|2024-11-13 13:36:00|7076.4|7061.4|7076.9|7061.9|7076.9|7061.9|7076.4|7061.4|0
1731504970000|2024-11-13 13:36:10|||||||||1
1731504980000|2024-11-13 13:36:20|7076.4|7061.4|7076.9|7061.9|7077.4|7062.4|7076.4|7061.4|23
1731504990000|2024-11-13 13:36:30|7076.4|7061.4|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|1
1731505000000|2024-11-13 13:36:40|7073.5|7058.5|7074.9|7059.9|7075.4|7060.4|7073.5|7058.5|3
1731505010000|2024-11-13 13:36:50|7075.4|7060.4|7076.4|7061.4|7076.4|7061.4|7073.9|7058.9|25
1731505020000|2024-11-13 13:37:00|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7075.9|7060.9|0
1731505030000|2024-11-13 13:37:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|1
1731505040000|2024-11-13 13:37:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1731505050000|2024-11-13 13:37:30|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|6
1731505060000|2024-11-13 13:37:40|7078.9|7063.9|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|4
1731505070000|2024-11-13 13:37:50|7078.9|7063.9|7077.9|7062.9|7078.9|7063.9|7077.9|7062.9|16
1731505080000|2024-11-13 13:38:00|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.4|7062.4|0
1731505090000|2024-11-13 13:38:10|7078.4|7063.4|7077.4|7062.4|7078.4|7063.4|7075.9|7060.9|10
1731505100000|2024-11-13 13:38:20|7077.9|7062.9|7077.4|7062.4|7078.4|7063.4|7076.9|7061.9|14
1731505110000|2024-11-13 13:38:30|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|2
1731505120000|2024-11-13 13:38:40|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|1
1731505130000|2024-11-13 13:38:50|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|23
1731505140000|2024-11-13 13:39:00|7077.9|7062.9|7079.4|7064.4|7079.4|7064.4|7077.9|7062.9|34
1731505150000|2024-11-13 13:39:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1731505160000|2024-11-13 13:39:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1731505170000|2024-11-13 13:39:30|7076.4|7061.4|7078.9|7063.9|7078.9|7063.9|7076.4|7061.4|63
1731505180000|2024-11-13 13:39:40|7077.9|7062.9|7077.4|7062.4|7077.9|7062.9|7077.4|7062.4|0
1731505190000|2024-11-13 13:39:50|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7075.9|7060.9|30
1731505200000|2024-11-13 13:40:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|5
1731505210000|2024-11-13 13:40:10|7078.5|7063.5|7076.9|7061.9|7079.4|7064.4|7076.9|7061.9|34
1731505220000|2024-11-13 13:40:20|7075.9|7060.9|7074.9|7059.9|7076.4|7061.4|7074.9|7059.9|0
1731505230000|2024-11-13 13:40:30|7075.4|7060.4|7077.4|7062.4|7078.4|7063.4|7075.4|7060.4|17
1731505240000|2024-11-13 13:40:40|7076.9|7061.9|7076.4|7061.4|7078.4|7063.4|7076.4|7061.4|20
1731505250000|2024-11-13 13:40:50|7075.9|7060.9|7074.4|7059.4|7075.9|7060.9|7074.4|7059.4|31
1731505260000|2024-11-13 13:41:00|7074.9|7059.9|7075|7060|7075|7060|7073.4|7058.4|18
1731505270000|2024-11-13 13:41:10|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|2
1731505280000|2024-11-13 13:41:20|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|37
1731505290000|2024-11-13 13:41:30|7075.9|7060.9|7076.9|7061.9|7077.4|7062.4|7075.9|7060.9|7
1731505300000|2024-11-13 13:41:40|7077.4|7062.4|7079.4|7064.4|7079.9|7064.9|7077.4|7062.4|1
1731505310000|2024-11-13 13:41:50|7078.9|7063.9|7079.4|7064.4|7080.4|7065.4|7078.9|7063.9|4
1731505320000|2024-11-13 13:42:00|7078.9|7063.9|7080.4|7065.4|7080.4|7065.4|7078.9|7063.9|0
1731505330000|2024-11-13 13:42:10|7081.4|7066.4|7084.5|7069.5|7085.4|7070.4|7081.4|7066.4|12
1731505340000|2024-11-13 13:42:20|7084.4|7069.4|7087.9|7072.9|7087.9|7072.9|7084.4|7069.4|2
1731505350000|2024-11-13 13:42:30|7086.9|7071.9|7085.9|7070.9|7086.9|7071.9|7085.9|7070.9|1
1731505360000|2024-11-13 13:42:40|7085.4|7070.4|7087.9|7072.9|7087.9|7072.9|7085.4|7070.4|1
1731505370000|2024-11-13 13:42:50|7086.9|7071.9|7087.9|7072.9|7087.9|7072.9|7086.9|7071.9|1
1731505380000|2024-11-13 13:43:00|7088.4|7073.4|7084.9|7069.9|7088.4|7073.4|7083.9|7068.9|0
1731505390000|2024-11-13 13:43:10|7083.9|7068.9|7084.9|7069.9|7085.4|7070.4|7083.9|7068.9|0
1731505400000|2024-11-13 13:43:20|7082.5|7067.5|7084.9|7069.9|7084.9|7069.9|7082.5|7067.5|27
1731505410000|2024-11-13 13:43:30|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|3
1731505420000|2024-11-13 13:43:40|7084.9|7069.9|7086|7071|7086.9|7071.9|7083.9|7068.9|1
1731505430000|2024-11-13 13:43:50|7085.5|7070.5|7085|7070|7086.5|7071.5|7084.5|7069.5|0
1731505440000|2024-11-13 13:44:00|7086|7071|7085.5|7070.5|7086|7071|7085.5|7070.5|0
1731505460000|2024-11-13 13:44:20|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1731505470000|2024-11-13 13:44:30|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1731505480000|2024-11-13 13:44:40|7084|7069|7083|7068|7085|7070|7083|7068|39
1731505490000|2024-11-13 13:44:50|7082.5|7067.5|7082|7067|7083.5|7068.5|7082|7067|0
1731505500000|2024-11-13 13:45:00|7081.5|7066.5|7079|7064|7081.5|7066.5|7079|7064|0
1731505530000|2024-11-13 13:45:30|7080.5|7065.5|7079.5|7064.5|7080.5|7065.5|7079.5|7064.5|16
1731505540000|2024-11-13 13:45:40|7080|7065|7082|7067|7082|7067|7080|7065|0
1731505550000|2024-11-13 13:45:50|7081|7066|7080|7065|7081|7066|7080|7065|1
1731505560000|2024-11-13 13:46:00|7079.9|7064.9|7079.5|7064.5|7079.9|7064.9|7078.5|7063.5|1
1731505570000|2024-11-13 13:46:10|7079|7064|7078.5|7063.5|7079|7064|7078.5|7063.5|4
1731505580000|2024-11-13 13:46:20|7078|7063|7080|7065|7081|7066|7077.5|7062.5|1
1731505590000|2024-11-13 13:46:30|7081|7066|7081|7066|7081|7066|7081|7066|0
1731505620000|2024-11-13 13:47:00|7081.5|7066.5|7080.5|7065.5|7081.5|7066.5|7080.5|7065.5|2
1731505630000|2024-11-13 13:47:10|||||||||1
1731505650000|2024-11-13 13:47:30|7080|7065|7079.5|7064.5|7080|7065|7079.5|7064.5|0
1731505720000|2024-11-13 13:48:40|7078|7063|7078.5|7063.5|7078.5|7063.5|7077.5|7062.5|2
1731505730000|2024-11-13 13:48:50|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|1
1731505740000|2024-11-13 13:49:00|7079|7064|7078|7063|7079|7064|7078|7063|0
1731505750000|2024-11-13 13:49:10|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1731505770000|2024-11-13 13:49:30|||||||||1
1731505780000|2024-11-13 13:49:40|7077|7062|7077|7062|7077|7062|7077|7062|0
1731505800000|2024-11-13 13:50:00|7077.5|7062.5|7077.5|7062.5|7078.5|7063.5|7077|7062|2
1731505820000|2024-11-13 13:50:20|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1731505830000|2024-11-13 13:50:30|7078.5|7063.5|7080|7065|7080|7065|7078.5|7063.5|12
1731505840000|2024-11-13 13:50:40|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1731505850000|2024-11-13 13:50:50|7080|7065|7081|7066|7081.5|7066.5|7080|7065|2
1731505860000|2024-11-13 13:51:00|7080.5|7065.5|7079.5|7064.5|7080.5|7065.5|7079.5|7064.5|3
1731505870000|2024-11-13 13:51:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1731505880000|2024-11-13 13:51:20|7081|7066|7081|7066|7081|7066|7081|7066|2
1731505900000|2024-11-13 13:51:40|7080|7065|7081|7066|7082|7067|7080|7065|0
1731505910000|2024-11-13 13:51:50|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1731505920000|2024-11-13 13:52:00|7081|7066|7080|7065|7081|7066|7079.5|7064.5|1
1731505930000|2024-11-13 13:52:10|7081|7066|7080|7065|7081|7066|7080|7065|0
1731505940000|2024-11-13 13:52:20|7080.5|7065.5|7080|7065|7081.5|7066.5|7080|7065|3
1731505980000|2024-11-13 13:53:00|7080.5|7065.5|7081|7066|7081|7066|7080.5|7065.5|11
1731505990000|2024-11-13 13:53:10|7080.5|7065.5|7082.5|7067.5|7084.5|7069.5|7080.5|7065.5|1
1731506000000|2024-11-13 13:53:20|7082.4|7067.4|7081.5|7066.5|7082.4|7067.4|7081|7066|0
1731506010000|2024-11-13 13:53:30|7081|7066|7081|7066|7081|7066|7081|7066|0
1731506030000|2024-11-13 13:53:50|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|2
1731506040000|2024-11-13 13:54:00|7081.5|7066.5|7081|7066|7082|7067|7080.5|7065.5|10
1731506050000|2024-11-13 13:54:10|7081.5|7066.5|7081|7066|7081.5|7066.5|7081|7066|0
1731506060000|2024-11-13 13:54:20|||||||||3
1731506080000|2024-11-13 13:54:40|7081.5|7066.5|7081|7066|7081.5|7066.5|7081|7066|5
1731506090000|2024-11-13 13:54:50|7081.5|7066.5|7086.5|7071.5|7086.5|7071.5|7081|7066|11
1731506100000|2024-11-13 13:55:00|7086|7071|7086.5|7071.5|7086.5|7071.5|7086|7071|0
1731506110000|2024-11-13 13:55:10|7087|7072|7087|7072|7087|7072|7087|7072|0
1731506120000|2024-11-13 13:55:20|7088.5|7073.5|7089|7074|7089|7074|7088.5|7073.5|1
1731506140000|2024-11-13 13:55:40|7088|7073|7086|7071|7088|7073|7086|7071|5
1731506150000|2024-11-13 13:55:50|7085.5|7070.5|7085|7070|7085.5|7070.5|7085|7070|13
1731506160000|2024-11-13 13:56:00|7084|7069|7084|7069|7084|7069|7084|7069|0
1731506170000|2024-11-13 13:56:10|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1731506220000|2024-11-13 13:57:00|7083|7068|7082.5|7067.5|7083|7068|7082.5|7067.5|1
1731506230000|2024-11-13 13:57:10|7083.5|7068.5|7081.5|7066.5|7084|7069|7081.5|7066.5|62
1731506240000|2024-11-13 13:57:20|7083|7068|7083|7068|7083|7068|7083|7068|21
1731506250000|2024-11-13 13:57:30|7082.9|7067.9|7082|7067|7082.9|7067.9|7081.5|7066.5|0
1731506260000|2024-11-13 13:57:40|7082.5|7067.5|7083|7068|7083|7068|7082.5|7067.5|1
1731506270000|2024-11-13 13:57:50|7082.9|7067.9|7081.5|7066.5|7082.9|7067.9|7081.5|7066.5|0
1731506280000|2024-11-13 13:58:00|7081|7066|7079.5|7064.5|7081.5|7066.5|7079.5|7064.5|2
1731506290000|2024-11-13 13:58:10|7080|7065|7079|7064|7080|7065|7079|7064|0
1731506300000|2024-11-13 13:58:20|7078.5|7063.5|7078|7063|7078.9|7063.9|7077.5|7062.5|0
1731506310000|2024-11-13 13:58:30|||||||||2
1731506330000|2024-11-13 13:58:50|7079|7064|7079|7064|7079|7064|7079|7064|10
1731506340000|2024-11-13 13:59:00|||||||||1
1731506350000|2024-11-13 13:59:10|7077.5|7062.5|7078|7063|7078|7063|7077.5|7062.5|6
1731506360000|2024-11-13 13:59:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|1
1731506380000|2024-11-13 13:59:40|7079.5|7064.5|7078|7063|7079.5|7064.5|7078|7063|2
1731506390000|2024-11-13 13:59:50|||||||||1
1731506400000|2024-11-13 14:00:00|7078.5|7063.5|7078|7063|7078.5|7063.5|7078|7063|1
1731506410000|2024-11-13 14:00:10|7077|7062|7077|7062|7077|7062|7077|7062|0
1731506420000|2024-11-13 14:00:20|7079|7064|7080.5|7065.5|7080.5|7065.5|7079|7064|11
1731506430000|2024-11-13 14:00:30|7080|7065|7079.5|7064.5|7080|7065|7079.5|7064.5|0
1731506440000|2024-11-13 14:00:40|||||||||1
1731506450000|2024-11-13 14:00:50|||||||||1
1731506460000|2024-11-13 14:01:00|7079.4|7064.4|7076.5|7061.5|7079.4|7064.4|7076.5|7061.5|9
1731506470000|2024-11-13 14:01:10|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1731506490000|2024-11-13 14:01:30|7077|7062|7076.5|7061.5|7077|7062|7076.5|7061.5|2
1731506520000|2024-11-13 14:02:00|7075|7060|7075|7060|7075|7060|7075|7060|13
1731506530000|2024-11-13 14:02:10|7075.4|7060.4|7073.5|7058.5|7075.4|7060.4|7072|7057|2
1731506540000|2024-11-13 14:02:20|7073|7058|7073|7058|7073|7058|7072.5|7057.5|1
1731506550000|2024-11-13 14:02:30|7076|7061|7076|7061|7076|7061|7076|7061|11
1731506570000|2024-11-13 14:02:50|7077|7062|7079.5|7064.5|7079.5|7064.5|7077|7062|7
1731506580000|2024-11-13 14:03:00|7079|7064|7078|7063|7079.5|7064.5|7078|7063|17
1731506590000|2024-11-13 14:03:10|7077.5|7062.5|7077|7062|7078|7063|7077|7062|0
1731506600000|2024-11-13 14:03:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|5
1731506620000|2024-11-13 14:03:40|7075|7060|7074.5|7059.5|7075|7060|7074|7059|8
1731506630000|2024-11-13 14:03:50|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|1
1731506640000|2024-11-13 14:04:00|7073|7058|7071|7056|7073|7058|7071|7056|15
1731506650000|2024-11-13 14:04:10|||||||||2
1731506660000|2024-11-13 14:04:20|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|5
1731506670000|2024-11-13 14:04:30|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|10
1731506680000|2024-11-13 14:04:40|||||||||1
1731506690000|2024-11-13 14:04:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1731506700000|2024-11-13 14:05:00|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|8
1731506710000|2024-11-13 14:05:10|||||||||2
1731506720000|2024-11-13 14:05:20|7069|7054|7069|7054|7069|7054|7069|7054|3
1731506730000|2024-11-13 14:05:30|7068.5|7053.5|7066.6|7051.6|7068.5|7053.5|7066.6|7051.6|5
1731506740000|2024-11-13 14:05:40|7065.6|7050.6|7065.5|7050.5|7065.6|7050.6|7065.5|7050.5|4
1731506750000|2024-11-13 14:05:50|7065.6|7050.6|7067.1|7052.1|7067.1|7052.1|7065.6|7050.6|5
1731506760000|2024-11-13 14:06:00|7067.5|7052.5|7066.1|7051.1|7067.5|7052.5|7065.5|7050.5|1
1731506770000|2024-11-13 14:06:10|7067|7052|7065.5|7050.5|7067.1|7052.1|7065.5|7050.5|4
1731506780000|2024-11-13 14:06:20|7065|7050|7065|7050|7065|7050|7065|7050|0
1731506790000|2024-11-13 14:06:30|7064.6|7049.6|7065.5|7050.5|7065.5|7050.5|7064.6|7049.6|1
1731506800000|2024-11-13 14:06:40|7065.1|7050.1|7064.6|7049.6|7065.1|7050.1|7064.6|7049.6|1
1731506810000|2024-11-13 14:06:50|7064.5|7049.5|7064.1|7049.1|7064.5|7049.5|7064.1|7049.1|10
1731506820000|2024-11-13 14:07:00|7065.6|7050.6|7063.6|7048.6|7065.6|7050.6|7063.6|7048.6|146
1731506830000|2024-11-13 14:07:10|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|28
1731506850000|2024-11-13 14:07:30|7063.6|7048.6|7063.1|7048.1|7064.1|7049.1|7063.1|7048.1|7
1731506860000|2024-11-13 14:07:40|7064.6|7049.6|7066.1|7051.1|7066.1|7051.1|7064.6|7049.6|0
1731506880000|2024-11-13 14:08:00|7065.1|7050.1|7065.6|7050.6|7065.6|7050.6|7063.6|7048.6|0
1731506890000|2024-11-13 14:08:10|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|1
1731506900000|2024-11-13 14:08:20|7067.6|7052.6|7069.6|7054.6|7070.1|7055.1|7067.1|7052.1|9
1731506910000|2024-11-13 14:08:30|7070.1|7055.1|7069.6|7054.6|7070.1|7055.1|7069.6|7054.6|0
1731506920000|2024-11-13 14:08:40|7068.6|7053.6|7067.6|7052.6|7068.6|7053.6|7067.6|7052.6|0
1731506940000|2024-11-13 14:09:00|7067.1|7052.1|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1731506970000|2024-11-13 14:09:30|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7068.6|7053.6|3
1731506980000|2024-11-13 14:09:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7069.6|7054.6|1
1731506990000|2024-11-13 14:09:50|7070.6|7055.6|7068.2|7053.2|7070.6|7055.6|7068.2|7053.2|4
1731507000000|2024-11-13 14:10:00|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|14
1731507010000|2024-11-13 14:10:10|7069.6|7054.6|7067.7|7052.7|7070.2|7055.2|7067.7|7052.7|6
1731507020000|2024-11-13 14:10:20|7067.2|7052.2|7066.2|7051.2|7067.2|7052.2|7065.7|7050.7|38
1731507040000|2024-11-13 14:10:40|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|6
1731507050000|2024-11-13 14:10:50|||||||||2
1731507060000|2024-11-13 14:11:00|7068.2|7053.2|7068.6|7053.6|7068.7|7053.7|7068.1|7053.1|0
1731507070000|2024-11-13 14:11:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1731507090000|2024-11-13 14:11:30|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|2
1731507100000|2024-11-13 14:11:40|7066.7|7051.7|7064.2|7049.2|7066.7|7051.7|7064.2|7049.2|3
1731507110000|2024-11-13 14:11:50|7064.1|7049.1|7065.2|7050.2|7066.1|7051.1|7064.1|7049.1|2
1731507130000|2024-11-13 14:12:10|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|48
1731507140000|2024-11-13 14:12:20|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|20
1731507160000|2024-11-13 14:12:40|7065.6|7050.6|7066.1|7051.1|7067.6|7052.6|7065.6|7050.6|0
1731507170000|2024-11-13 14:12:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1731507180000|2024-11-13 14:13:00|7065.1|7050.1|7065.6|7050.6|7065.6|7050.6|7065.1|7050.1|2
1731507230000|2024-11-13 14:13:50|7066.1|7051.1|7065.6|7050.6|7066.1|7051.1|7065.1|7050.1|0
1731507240000|2024-11-13 14:14:00|7067.1|7052.1|7067.1|7052.1|7067.6|7052.6|7065.6|7050.6|15
1731507250000|2024-11-13 14:14:10|7066.6|7051.6|7067.1|7052.1|7067.6|7052.6|7066.6|7051.6|6
1731507270000|2024-11-13 14:14:30|7066.1|7051.1|7065.6|7050.6|7066.1|7051.1|7065.6|7050.6|33
1731507290000|2024-11-13 14:14:50|||||||||2
1731507300000|2024-11-13 14:15:00|7066.1|7051.1|7068.6|7053.6|7069.1|7054.1|7066.1|7051.1|6
1731507310000|2024-11-13 14:15:10|7067.6|7052.6|7067.1|7052.1|7067.6|7052.6|7066.7|7051.7|0
1731507320000|2024-11-13 14:15:20|7066.1|7051.1|7063.1|7048.1|7066.6|7051.6|7063.1|7048.1|2
1731507340000|2024-11-13 14:15:40|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1731507370000|2024-11-13 14:16:10|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|2
1731507380000|2024-11-13 14:16:20|7062.6|7047.6|7063.1|7048.1|7063.1|7048.1|7062.6|7047.6|0
1731507390000|2024-11-13 14:16:30|7062.6|7047.6|7062.6|7047.6|7063.6|7048.6|7062.6|7047.6|14
1731507400000|2024-11-13 14:16:40|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|51
1731507410000|2024-11-13 14:16:50|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|1
1731507420000|2024-11-13 14:17:00|||||||||2
1731507430000|2024-11-13 14:17:10|7063.5|7048.5|7064.1|7049.1|7064.1|7049.1|7063.5|7048.5|9
1731507440000|2024-11-13 14:17:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1731507450000|2024-11-13 14:17:30|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1731507460000|2024-11-13 14:17:40|7064.1|7049.1|7064.6|7049.6|7065.1|7050.1|7063.6|7048.6|3
1731507470000|2024-11-13 14:17:50|7064.1|7049.1|7062.6|7047.6|7064.1|7049.1|7062.6|7047.6|2
1731507480000|2024-11-13 14:18:00|7063.6|7048.6|7062.6|7047.6|7063.6|7048.6|7059.1|7044.1|68
1731507490000|2024-11-13 14:18:10|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7060.6|7045.6|3
1731507500000|2024-11-13 14:18:20|7060.6|7045.6|7060|7045|7060.6|7045.6|7060|7045|1
1731507510000|2024-11-13 14:18:30|7059.1|7044.1|7059.1|7044.1|7059.5|7044.5|7058.6|7043.6|0
1731507520000|2024-11-13 14:18:40|7059.6|7044.6|7059.5|7044.5|7060|7045|7059.1|7044.1|13
1731507530000|2024-11-13 14:18:50|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|3
1731507540000|2024-11-13 14:19:00|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|12
1731507550000|2024-11-13 14:19:10|7059.5|7044.5|7059.1|7044.1|7059.5|7044.5|7059.1|7044.1|0
1731507560000|2024-11-13 14:19:20|7058.6|7043.6|7058.6|7043.6|7059.5|7044.5|7058.6|7043.6|0
1731507580000|2024-11-13 14:19:40|7058|7043|7057.1|7042.1|7058|7043|7057.1|7042.1|25
1731507600000|2024-11-13 14:20:00|7056.6|7041.6|7056.1|7041.1|7056.6|7041.6|7056.1|7041.1|1
1731507610000|2024-11-13 14:20:10|||||||||5
1731507620000|2024-11-13 14:20:20|7057.1|7042.1|7057.6|7042.6|7057.6|7042.6|7057.1|7042.1|4
1731507630000|2024-11-13 14:20:30|||||||||3
1731507650000|2024-11-13 14:20:50|7057.5|7042.5|7059.5|7044.5|7059.5|7044.5|7057.5|7042.5|62
1731507660000|2024-11-13 14:21:00|7059|7044|7057|7042|7059|7044|7056.5|7041.5|12
1731507670000|2024-11-13 14:21:10|7056.5|7041.5|7056.5|7041.5|7057|7042|7056.5|7041.5|1
1731507700000|2024-11-13 14:21:40|7056|7041|7056|7041|7056|7041|7056|7041|0
1731507710000|2024-11-13 14:21:50|7055|7040|7055.5|7040.5|7055.5|7040.5|7055|7040|1
1731507720000|2024-11-13 14:22:00|7055|7040|7054|7039|7055.5|7040.5|7054|7039|0
1731507730000|2024-11-13 14:22:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1731507740000|2024-11-13 14:22:20|7054|7039|7054|7039|7055|7040|7054|7039|26
1731507750000|2024-11-13 14:22:30|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|66
1731507760000|2024-11-13 14:22:40|7054|7039|7054.5|7039.5|7054.5|7039.5|7053.5|7038.5|2
1731507770000|2024-11-13 14:22:50|7055|7040|7056.5|7041.5|7056.5|7041.5|7055|7040|13
1731507780000|2024-11-13 14:23:00|7055|7040|7057|7042|7057|7042|7055|7040|2
1731507790000|2024-11-13 14:23:10|7056|7041|7057|7042|7057|7042|7056|7041|0
1731507800000|2024-11-13 14:23:20|7056.1|7041.1|7057|7042|7057|7042|7056.1|7041.1|0
1731507810000|2024-11-13 14:23:30|||||||||1
1731507820000|2024-11-13 14:23:40|7056|7041|7056|7041|7056|7041|7056|7041|12
1731507840000|2024-11-13 14:24:00|7056.5|7041.5|7055.5|7040.5|7056.5|7041.5|7055.5|7040.5|2
1731507850000|2024-11-13 14:24:10|7055|7040|7055.5|7040.5|7055.5|7040.5|7055|7040|2
1731507880000|2024-11-13 14:24:40|7054.5|7039.5|7054.6|7039.6|7054.6|7039.6|7054.5|7039.5|10
1731507900000|2024-11-13 14:25:00|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1731507910000|2024-11-13 14:25:10|||||||||1
1731507920000|2024-11-13 14:25:20|7054.1|7039.1|7048.1|7033.1|7054.6|7039.6|7046.2|7031.2|107
1731507930000|2024-11-13 14:25:30|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1731507940000|2024-11-13 14:25:40|7047.1|7032.1|7048.1|7033.1|7048.6|7033.6|7047.1|7032.1|13
1731507950000|2024-11-13 14:25:50|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|18
1731507960000|2024-11-13 14:26:00|7049.1|7034.1|7047.1|7032.1|7050.1|7035.1|7047.1|7032.1|1
1731507970000|2024-11-13 14:26:10|7047.6|7032.6|7046.6|7031.6|7048.6|7033.6|7046.6|7031.6|5
1731507980000|2024-11-13 14:26:20|||||||||1
1731507990000|2024-11-13 14:26:30|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|1
1731508000000|2024-11-13 14:26:40|7046.2|7031.2|7046.6|7031.6|7046.6|7031.6|7046.2|7031.2|4
1731508010000|2024-11-13 14:26:50|7048.1|7033.1|7046.6|7031.6|7048.1|7033.1|7046.6|7031.6|0
1731508020000|2024-11-13 14:27:00|7048.1|7033.1|7048.6|7033.6|7048.6|7033.6|7048.1|7033.1|2
1731508030000|2024-11-13 14:27:10|7047.6|7032.6|7046.6|7031.6|7047.6|7032.6|7046.6|7031.6|4
1731508040000|2024-11-13 14:27:20|7046.7|7031.7|7048.1|7033.1|7048.1|7033.1|7046.7|7031.7|1
1731508050000|2024-11-13 14:27:30|7048.6|7033.6|7049.6|7034.6|7049.6|7034.6|7048.6|7033.6|0
1731508060000|2024-11-13 14:27:40|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1731508070000|2024-11-13 14:27:50|7047.7|7032.7|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|3
1731508090000|2024-11-13 14:28:10|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1731508100000|2024-11-13 14:28:20|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1731508130000|2024-11-13 14:28:50|||||||||1
1731508140000|2024-11-13 14:29:00|7046.6|7031.6|7047.1|7032.1|7047.1|7032.1|7046.6|7031.6|8
1731508150000|2024-11-13 14:29:10|7046.7|7031.7|7047.1|7032.1|7047.1|7032.1|7046.7|7031.7|0
1731508160000|2024-11-13 14:29:20|7046.6|7031.6|7047.6|7032.6|7047.6|7032.6|7046.6|7031.6|0
1731508170000|2024-11-13 14:29:30|7048.1|7033.1|7049.1|7034.1|7049.6|7034.6|7048.1|7033.1|1
1731508180000|2024-11-13 14:29:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|4
1731508190000|2024-11-13 14:29:50|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7048.6|7033.6|2
1731508200000|2024-11-13 14:30:00|7047.1|7032.1|7044.6|7029.6|7047.1|7032.1|7044.6|7029.6|25
1731508210000|2024-11-13 14:30:10|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|11
1731508220000|2024-11-13 14:30:20|7045.1|7030.1|7047.1|7032.1|7047.1|7032.1|7045.1|7030.1|5
1731508230000|2024-11-13 14:30:30|7046.6|7031.6|7044.6|7029.6|7046.6|7031.6|7044.6|7029.6|0
1731508250000|2024-11-13 14:30:50|||||||||2
1731508260000|2024-11-13 14:31:00|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|14
1731508270000|2024-11-13 14:31:10|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|1
1731508280000|2024-11-13 14:31:20|||||||||2
1731508300000|2024-11-13 14:31:40|7042.6|7027.6|7042.6|7027.6|7043.1|7028.1|7042.6|7027.6|3
1731508310000|2024-11-13 14:31:50|7043.6|7028.6|7042.6|7027.6|7043.6|7028.6|7042.6|7027.6|8
1731508320000|2024-11-13 14:32:00|7043.6|7028.6|7042.1|7027.1|7043.6|7028.6|7042.1|7027.1|10
1731508330000|2024-11-13 14:32:10|||||||||1
1731508340000|2024-11-13 14:32:20|||||||||2
1731508360000|2024-11-13 14:32:40|||||||||3
1731508380000|2024-11-13 14:33:00|7042.2|7027.2|7042.1|7027.1|7044.1|7029.1|7042.1|7027.1|2
1731508410000|2024-11-13 14:33:30|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|14
1731508420000|2024-11-13 14:33:40|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|19
1731508430000|2024-11-13 14:33:50|7038.2|7023.2|7037.7|7022.7|7038.2|7023.2|7037.7|7022.7|11
1731508440000|2024-11-13 14:34:00|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|4
1731508450000|2024-11-13 14:34:10|7039.7|7024.7|7043.1|7028.1|7043.1|7028.1|7039.7|7024.7|1
1731508460000|2024-11-13 14:34:20|7041.7|7026.7|7041.6|7026.6|7041.7|7026.7|7041.6|7026.6|0
1731508470000|2024-11-13 14:34:30|7040.7|7025.7|7038.7|7023.7|7040.7|7025.7|7038.7|7023.7|13
1731508500000|2024-11-13 14:35:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1731508510000|2024-11-13 14:35:10|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|3
1731508520000|2024-11-13 14:35:20|||||||||1
1731508530000|2024-11-13 14:35:30|||||||||1
1731508550000|2024-11-13 14:35:50|7037.2|7022.2|7035.7|7020.7|7037.2|7022.2|7035.7|7020.7|45
1731508560000|2024-11-13 14:36:00|7035.2|7020.2|7034.7|7019.7|7035.2|7020.2|7034.7|7019.7|91
1731508570000|2024-11-13 14:36:10|7034.2|7019.2|7035.2|7020.2|7035.2|7020.2|7034.2|7019.2|6
1731508580000|2024-11-13 14:36:20|7035.3|7020.3|7035.7|7020.7|7036.2|7021.2|7035.2|7020.2|4
1731508590000|2024-11-13 14:36:30|||||||||3
1731508600000|2024-11-13 14:36:40|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|61
1731508610000|2024-11-13 14:36:50|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|81
1731508620000|2024-11-13 14:37:00|7035.2|7020.2|7035.7|7020.7|7035.7|7020.7|7035.2|7020.2|8
1731508630000|2024-11-13 14:37:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|16
1731508640000|2024-11-13 14:37:20|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1731508650000|2024-11-13 14:37:30|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|41
1731508660000|2024-11-13 14:37:40|7033.2|7018.2|7034.2|7019.2|7034.2|7019.2|7033.2|7018.2|12
1731508670000|2024-11-13 14:37:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1731508680000|2024-11-13 14:38:00|||||||||3
1731508690000|2024-11-13 14:38:10|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7033.7|7018.7|4
1731508700000|2024-11-13 14:38:20|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1731508710000|2024-11-13 14:38:30|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7
1731508720000|2024-11-13 14:38:40|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1731508730000|2024-11-13 14:38:50|||||||||1
1731508740000|2024-11-13 14:39:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|13
1731508750000|2024-11-13 14:39:10|7032.2|7017.2|7030.2|7015.2|7032.2|7017.2|7029.2|7014.2|51
1731508760000|2024-11-13 14:39:20|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|9
1731508780000|2024-11-13 14:39:40|||||||||17
1731508810000|2024-11-13 14:40:10|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|4
1731508820000|2024-11-13 14:40:20|7030.3|7015.3|7033.7|7018.7|7035.2|7020.2|7030.3|7015.3|20
1731508830000|2024-11-13 14:40:30|7034.2|7019.2|7032.7|7017.7|7034.2|7019.2|7031.2|7016.2|2
1731508840000|2024-11-13 14:40:40|7034.7|7019.7|7033.2|7018.2|7034.7|7019.7|7033.2|7018.2|14
1731508850000|2024-11-13 14:40:50|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|2
1731508860000|2024-11-13 14:41:00|7032.7|7017.7|7031.7|7016.7|7032.7|7017.7|7031.7|7016.7|42
1731508870000|2024-11-13 14:41:10|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|32
1731508880000|2024-11-13 14:41:20|7034.2|7019.2|7033.2|7018.2|7034.2|7019.2|7033.2|7018.2|19
1731508890000|2024-11-13 14:41:30|7033.7|7018.7|7031.7|7016.7|7033.7|7018.7|7031.7|7016.7|13
1731508900000|2024-11-13 14:41:40|7032.2|7017.2|7033.7|7018.7|7034.7|7019.7|7032.2|7017.2|6
1731508910000|2024-11-13 14:41:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|22
1731508920000|2024-11-13 14:42:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1731508930000|2024-11-13 14:42:10|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|3
1731508940000|2024-11-13 14:42:20|7032.7|7017.7|7033.2|7018.2|7033.2|7018.2|7032.7|7017.7|15
1731508960000|2024-11-13 14:42:40|||||||||5
1731508970000|2024-11-13 14:42:50|7033.7|7018.7|7033.2|7018.2|7033.7|7018.7|7033.2|7018.2|5
1731508980000|2024-11-13 14:43:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7031.7|7016.7|3
1731508990000|2024-11-13 14:43:10|7031.7|7016.7|7032.7|7017.7|7032.7|7017.7|7031.7|7016.7|2
1731509000000|2024-11-13 14:43:20|7032.2|7017.2|7030.2|7015.2|7032.2|7017.2|7030.2|7015.2|15
1731509010000|2024-11-13 14:43:30|||||||||2
1731509020000|2024-11-13 14:43:40|7030.7|7015.7|7031.7|7016.7|7031.7|7016.7|7030.7|7015.7|1
1731509030000|2024-11-13 14:43:50|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|1
1731509050000|2024-11-13 14:44:10|7032.7|7017.7|7034.7|7019.7|7036.2|7021.2|7032.7|7017.7|4
1731509060000|2024-11-13 14:44:20|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7033.2|7018.2|3
1731509070000|2024-11-13 14:44:30|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|49
1731509080000|2024-11-13 14:44:40|7032.1|7017.1|7031.2|7016.2|7032.1|7017.1|7031.2|7016.2|6
1731509090000|2024-11-13 14:44:50|7030.2|7015.2|7030.7|7015.7|7030.7|7015.7|7030.2|7015.2|11
1731509100000|2024-11-13 14:45:00|7031.2|7016.2|7029.7|7014.7|7031.2|7016.2|7029.2|7014.2|18
1731509110000|2024-11-13 14:45:10|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|8
1731509120000|2024-11-13 14:45:20|7028.7|7013.7|7029.2|7014.2|7029.7|7014.7|7028.2|7013.2|45
1731509130000|2024-11-13 14:45:30|7029.7|7014.7|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|5
1731509140000|2024-11-13 14:45:40|||||||||3
1731509150000|2024-11-13 14:45:50|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|59
1731509160000|2024-11-13 14:46:00|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7
1731509170000|2024-11-13 14:46:10|7031.7|7016.7|7030.6|7015.6|7032.7|7017.7|7030.6|7015.6|2
1731509180000|2024-11-13 14:46:20|7030.1|7015.1|7029.2|7014.2|7030.1|7015.1|7029.2|7014.2|11
1731509190000|2024-11-13 14:46:30|7028.7|7013.7|7030.2|7015.2|7030.6|7015.6|7028.7|7013.7|0
1731509200000|2024-11-13 14:46:40|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|2
1731509210000|2024-11-13 14:46:50|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1731509220000|2024-11-13 14:47:00|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|13
1731509230000|2024-11-13 14:47:10|||||||||1
1731509250000|2024-11-13 14:47:30|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|9
1731509260000|2024-11-13 14:47:40|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|11
1731509270000|2024-11-13 14:47:50|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|7
1731509280000|2024-11-13 14:48:00|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|20
1731509290000|2024-11-13 14:48:10|||||||||13
1731509300000|2024-11-13 14:48:20|||||||||9
1731509310000|2024-11-13 14:48:30|7027.7|7012.7|7029.7|7014.7|7029.7|7014.7|7027.7|7012.7|11
1731509320000|2024-11-13 14:48:40|||||||||52
1731509330000|2024-11-13 14:48:50|7030.7|7015.7|7029.2|7014.2|7030.7|7015.7|7029.2|7014.2|2
1731509340000|2024-11-13 14:49:00|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1731509350000|2024-11-13 14:49:10|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|6
1731509360000|2024-11-13 14:49:20|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|1
1731509370000|2024-11-13 14:49:30|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|15
1731509380000|2024-11-13 14:49:40|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|4
1731509390000|2024-11-13 14:49:50|7028.2|7013.2|7027.2|7012.2|7028.2|7013.2|7027.2|7012.2|0
1731509410000|2024-11-13 14:50:10|||||||||1
1731509420000|2024-11-13 14:50:20|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|28
1731509430000|2024-11-13 14:50:30|||||||||30
1731509440000|2024-11-13 14:50:40|7028.6|7013.6|7028.1|7013.1|7028.6|7013.6|7028.1|7013.1|28
1731509450000|2024-11-13 14:50:50|7028.6|7013.6|7027.6|7012.6|7028.6|7013.6|7027.6|7012.6|3
1731509460000|2024-11-13 14:51:00|7027.7|7012.7|7028.6|7013.6|7028.6|7013.6|7027.7|7012.7|2
1731509490000|2024-11-13 14:51:30|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1731509510000|2024-11-13 14:51:50|7027.7|7012.7|7026.2|7011.2|7027.7|7012.7|7026.2|7011.2|12
1731509520000|2024-11-13 14:52:00|7026.7|7011.7|7026.2|7011.2|7027.2|7012.2|7026.2|7011.2|8
1731509530000|2024-11-13 14:52:10|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|1
1731509540000|2024-11-13 14:52:20|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|4
1731509550000|2024-11-13 14:52:30|7026.7|7011.7|7027.2|7012.2|7027.7|7012.7|7026.2|7011.2|35
1731509560000|2024-11-13 14:52:40|7026.7|7011.7|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|1
1731509570000|2024-11-13 14:52:50|7025.2|7010.2|7024.2|7009.2|7025.2|7010.2|7024.2|7009.2|10
1731509580000|2024-11-13 14:53:00|7024.7|7009.7|7025.2|7010.2|7025.7|7010.7|7024.7|7009.7|7
1731509620000|2024-11-13 14:53:40|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|1
1731509640000|2024-11-13 14:54:00|7024.7|7009.7|7025.2|7010.2|7026.2|7011.2|7024.7|7009.7|21
1731509650000|2024-11-13 14:54:10|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|15
1731509660000|2024-11-13 14:54:20|7024.7|7009.7|7024.7|7009.7|7025.2|7010.2|7024.2|7009.2|13
1731509670000|2024-11-13 14:54:30|7025.2|7010.2|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|0
1731509680000|2024-11-13 14:54:40|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1731509700000|2024-11-13 14:55:00|||||||||4
1731509710000|2024-11-13 14:55:10|7024.2|7009.2|7024.7|7009.7|7024.7|7009.7|7024.2|7009.2|3
1731509720000|2024-11-13 14:55:20|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1731509730000|2024-11-13 14:55:30|7025.7|7010.7|7024.7|7009.7|7025.7|7010.7|7024.7|7009.7|2
1731509740000|2024-11-13 14:55:40|||||||||1
1731509760000|2024-11-13 14:56:00|7024.2|7009.2|7025.2|7010.2|7025.2|7010.2|7023.7|7008.7|7
1731509770000|2024-11-13 14:56:10|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|4
1731509780000|2024-11-13 14:56:20|7026.2|7011.2|7026.7|7011.7|7026.7|7011.7|7026.2|7011.2|7
1731509790000|2024-11-13 14:56:30|7026.2|7011.2|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|2
1731509800000|2024-11-13 14:56:40|7026.7|7011.7|7026.7|7011.7|7028.7|7013.7|7026.2|7011.2|21
1731509810000|2024-11-13 14:56:50|7027.2|7012.2|7028.2|7013.2|7028.2|7013.2|7026.7|7011.7|14
1731509820000|2024-11-13 14:57:00|7029.2|7014.2|7026.2|7011.2|7029.7|7014.7|7026.2|7011.2|18
1731509830000|2024-11-13 14:57:10|7025.7|7010.7|7024.8|7009.8|7025.7|7010.7|7024.8|7009.8|6
1731509840000|2024-11-13 14:57:20|7025.3|7010.3|7025.8|7010.8|7025.8|7010.8|7025.3|7010.3|0
1731509850000|2024-11-13 14:57:30|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|8
1731509860000|2024-11-13 14:57:40|7024.8|7009.8|7024.8|7009.8|7025.3|7010.3|7024.8|7009.8|42
1731509870000|2024-11-13 14:57:50|7025.2|7010.2|7024.7|7009.7|7025.7|7010.7|7024.2|7009.2|13
1731509880000|2024-11-13 14:58:00|7025.2|7010.2|7026.2|7011.2|7026.2|7011.2|7025.2|7010.2|1
1731509890000|2024-11-13 14:58:10|7024.7|7009.7|7024.2|7009.2|7024.7|7009.7|7024.2|7009.2|0
1731509900000|2024-11-13 14:58:20|7024.7|7009.7|7024.2|7009.2|7024.7|7009.7|7024.2|7009.2|33
1731509910000|2024-11-13 14:58:30|7025.2|7010.2|7027.7|7012.7|7027.7|7012.7|7025.2|7010.2|5
1731509920000|2024-11-13 14:58:40|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|5
1731509930000|2024-11-13 14:58:50|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1731509940000|2024-11-13 14:59:00|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7029.7|7014.7|3
1731509950000|2024-11-13 14:59:10|7030.2|7015.2|7031.7|7016.7|7031.7|7016.7|7030.2|7015.2|0
1731509970000|2024-11-13 14:59:30|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7030.2|7015.2|17
1731509980000|2024-11-13 14:59:40|7031.7|7016.7|7032.7|7017.7|7032.7|7017.7|7030.7|7015.7|5
1731509990000|2024-11-13 14:59:50|7033.2|7018.2|7036.7|7021.7|7036.7|7021.7|7033.2|7018.2|8
1731510000000|2024-11-13 15:00:00|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|1
1731510010000|2024-11-13 15:00:10|7036.7|7021.7|7037.7|7022.7|7037.7|7022.7|7036.7|7021.7|5
1731510020000|2024-11-13 15:00:20|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|0
1731510030000|2024-11-13 15:00:30|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|5
1731510040000|2024-11-13 15:00:40|7035.7|7020.7|7034.7|7019.7|7035.7|7020.7|7034.7|7019.7|6
1731510050000|2024-11-13 15:00:50|7034.2|7019.2|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|1
1731510060000|2024-11-13 15:01:00|7032.8|7017.8|7034.2|7019.2|7034.3|7019.3|7032.8|7017.8|16
1731510070000|2024-11-13 15:01:10|7035.7|7020.7|7036.2|7021.2|7036.7|7021.7|7035.7|7020.7|3
1731510080000|2024-11-13 15:01:20|7035.8|7020.8|7036.7|7021.7|7037.2|7022.2|7035.7|7020.7|3
1731510090000|2024-11-13 15:01:30|7037.7|7022.7|7036.2|7021.2|7038.7|7023.7|7036.2|7021.2|37
1731510100000|2024-11-13 15:01:40|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1731510110000|2024-11-13 15:01:50|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1731510120000|2024-11-13 15:02:00|7039.7|7024.7|7039.2|7024.2|7041.2|7026.2|7039.2|7024.2|2
1731510130000|2024-11-13 15:02:10|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1731510140000|2024-11-13 15:02:20|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|0
1731510150000|2024-11-13 15:02:30|7039.2|7024.2|7036.7|7021.7|7039.2|7024.2|7036.7|7021.7|9
1731510160000|2024-11-13 15:02:40|7036.2|7021.2|7034.7|7019.7|7036.2|7021.2|7034.7|7019.7|3
1731510170000|2024-11-13 15:02:50|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|8
1731510180000|2024-11-13 15:03:00|7032.7|7017.7|7032.2|7017.2|7032.7|7017.7|7031.7|7016.7|8
1731510190000|2024-11-13 15:03:10|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|1
1731510200000|2024-11-13 15:03:20|||||||||12
1731510210000|2024-11-13 15:03:30|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|2
1731510220000|2024-11-13 15:03:40|7033.2|7018.2|7032.2|7017.2|7033.2|7018.2|7032.2|7017.2|16
1731510230000|2024-11-13 15:03:50|||||||||1
1731510240000|2024-11-13 15:04:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|53
1731510250000|2024-11-13 15:04:10|7031.8|7016.8|7035.7|7020.7|7035.7|7020.7|7031.8|7016.8|51
1731510260000|2024-11-13 15:04:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1731510270000|2024-11-13 15:04:30|7036.8|7021.8|7036.2|7021.2|7037.7|7022.7|7036.2|7021.2|1
1731510280000|2024-11-13 15:04:40|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|5
1731510290000|2024-11-13 15:04:50|7036.3|7021.3|7039.7|7024.7|7039.7|7024.7|7036.3|7021.3|11
1731510300000|2024-11-13 15:05:00|7039.3|7024.3|7042.7|7027.7|7042.8|7027.8|7039.3|7024.3|4
1731510310000|2024-11-13 15:05:10|7042.3|7027.3|7037.8|7022.8|7042.3|7027.3|7037.8|7022.8|2
1731510320000|2024-11-13 15:05:20|7037.3|7022.3|7036.3|7021.3|7037.8|7022.8|7036.3|7021.3|0
1731510330000|2024-11-13 15:05:30|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|24
1731510340000|2024-11-13 15:05:40|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|14
1731510360000|2024-11-13 15:06:00|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|3
1731510370000|2024-11-13 15:06:10|7039.8|7024.8|7041.8|7026.8|7041.8|7026.8|7039.8|7024.8|0
1731510380000|2024-11-13 15:06:20|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1731510390000|2024-11-13 15:06:30|7041.2|7026.2|7039.2|7024.2|7041.2|7026.2|7039.2|7024.2|9
1731510400000|2024-11-13 15:06:40|||||||||22
1731510410000|2024-11-13 15:06:50|7039.7|7024.7|7038.2|7023.2|7039.7|7024.7|7038.2|7023.2|1
1731510420000|2024-11-13 15:07:00|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|9
1731510430000|2024-11-13 15:07:10|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|13
1731510440000|2024-11-13 15:07:20|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|9
1731510450000|2024-11-13 15:07:30|||||||||3
1731510460000|2024-11-13 15:07:40|7037.2|7022.2|7038.2|7023.2|7038.7|7023.7|7037.2|7022.2|4
1731510470000|2024-11-13 15:07:50|7037.2|7022.2|7039.2|7024.2|7039.2|7024.2|7037.2|7022.2|2
1731510480000|2024-11-13 15:08:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1731510490000|2024-11-13 15:08:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7037.7|7022.7|0
1731510500000|2024-11-13 15:08:20|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|22
1731510510000|2024-11-13 15:08:30|7038.2|7023.2|7037.7|7022.7|7038.2|7023.2|7037.2|7022.2|56
1731510540000|2024-11-13 15:09:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1731510550000|2024-11-13 15:09:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|3
1731510560000|2024-11-13 15:09:20|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|1
1731510570000|2024-11-13 15:09:30|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|1
1731510580000|2024-11-13 15:09:40|7035.7|7020.7|7035.7|7020.7|7036.2|7021.2|7035.7|7020.7|7
1731510590000|2024-11-13 15:09:50|||||||||1
1731510600000|2024-11-13 15:10:00|7035.2|7020.2|7035.7|7020.7|7035.7|7020.7|7035.2|7020.2|26
1731510610000|2024-11-13 15:10:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|5
1731510620000|2024-11-13 15:10:20|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1731510630000|2024-11-13 15:10:30|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1731510640000|2024-11-13 15:10:40|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|25
1731510650000|2024-11-13 15:10:50|7036.7|7021.7|7035.7|7020.7|7036.7|7021.7|7035.7|7020.7|2
1731510660000|2024-11-13 15:11:00|7035.2|7020.2|7036.7|7021.7|7036.7|7021.7|7035.2|7020.2|0
1731510680000|2024-11-13 15:11:20|||||||||1
1731510690000|2024-11-13 15:11:30|||||||||1
1731510700000|2024-11-13 15:11:40|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|10
1731510710000|2024-11-13 15:11:50|||||||||12
1731510730000|2024-11-13 15:12:10|||||||||1
1731510750000|2024-11-13 15:12:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1731510760000|2024-11-13 15:12:40|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|12
1731510770000|2024-11-13 15:12:50|7034.2|7019.2|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|10
1731510780000|2024-11-13 15:13:00|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|1
1731510790000|2024-11-13 15:13:10|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|8
1731510810000|2024-11-13 15:13:30|||||||||1
1731510820000|2024-11-13 15:13:40|||||||||3
1731510830000|2024-11-13 15:13:50|7034.7|7019.7|7033.7|7018.7|7035.2|7020.2|7033.7|7018.7|8
1731510840000|2024-11-13 15:14:00|7033.2|7018.2|7032.7|7017.7|7033.2|7018.2|7032.2|7017.2|5
1731510850000|2024-11-13 15:14:10|7033.2|7018.2|7032.7|7017.7|7033.2|7018.2|7032.7|7017.7|2
1731510860000|2024-11-13 15:14:20|||||||||10
1731510870000|2024-11-13 15:14:30|||||||||2
1731510880000|2024-11-13 15:14:40|7033.2|7018.2|7034.2|7019.2|7034.2|7019.2|7033.2|7018.2|6
1731510890000|2024-11-13 15:14:50|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|20
1731510900000|2024-11-13 15:15:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|32
1731510910000|2024-11-13 15:15:10|7032.2|7017.2|7033.2|7018.2|7033.2|7018.2|7032.2|7017.2|48
1731510920000|2024-11-13 15:15:20|7033.7|7018.7|7033.2|7018.2|7034.2|7019.2|7033.2|7018.2|6
1731510930000|2024-11-13 15:15:30|7032.8|7017.8|7034.2|7019.2|7034.7|7019.7|7032.8|7017.8|25
1731510940000|2024-11-13 15:15:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|0
1731510970000|2024-11-13 15:16:10|7035.2|7020.2|7035.2|7020.2|7037.7|7022.7|7035.2|7020.2|4
1731510980000|2024-11-13 15:16:20|7035.7|7020.7|7035.2|7020.2|7035.7|7020.7|7034.7|7019.7|0
1731510990000|2024-11-13 15:16:30|7034.7|7019.7|7034.7|7019.7|7035.2|7020.2|7034.7|7019.7|1
1731511010000|2024-11-13 15:16:50|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1731511020000|2024-11-13 15:17:00|||||||||4
1731511030000|2024-11-13 15:17:10|||||||||7
1731511040000|2024-11-13 15:17:20|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|38
1731511050000|2024-11-13 15:17:30|7034.2|7019.2|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|18
1731511060000|2024-11-13 15:17:40|7035.2|7020.2|7033.7|7018.7|7035.2|7020.2|7033.7|7018.7|12
1731511080000|2024-11-13 15:18:00|7034.2|7019.2|7033.7|7018.7|7034.2|7019.2|7033.7|7018.7|2
1731511100000|2024-11-13 15:18:20|7033.2|7018.2|7031.7|7016.7|7033.2|7018.2|7031.7|7016.7|44
1731511120000|2024-11-13 15:18:40|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1731511130000|2024-11-13 15:18:50|7031.7|7016.7|7032.2|7017.2|7032.2|7017.2|7031.7|7016.7|8
1731511140000|2024-11-13 15:19:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|2
1731511150000|2024-11-13 15:19:10|||||||||8
1731511160000|2024-11-13 15:19:20|7032.2|7017.2|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|3
1731511170000|2024-11-13 15:19:30|||||||||1
1731511180000|2024-11-13 15:19:40|7032.2|7017.2|7031.7|7016.7|7032.2|7017.2|7031.7|7016.7|2
1731511190000|2024-11-13 15:19:50|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|14
1731511200000|2024-11-13 15:20:00|7030.2|7015.2|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|49
1731511210000|2024-11-13 15:20:10|7028.7|7013.7|7029.7|7014.7|7029.7|7014.7|7028.7|7013.7|1
1731511220000|2024-11-13 15:20:20|7029.2|7014.2|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|0
1731511230000|2024-11-13 15:20:30|||||||||27
1731511240000|2024-11-13 15:20:40|||||||||2
1731511250000|2024-11-13 15:20:50|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|13
1731511260000|2024-11-13 15:21:00|7030.2|7015.2|7032.2|7017.2|7032.2|7017.2|7030.2|7015.2|7
1731511270000|2024-11-13 15:21:10|7032.7|7017.7|7033.2|7018.2|7033.7|7018.7|7032.7|7017.7|0
1731511280000|2024-11-13 15:21:20|7034.2|7019.2|7033.2|7018.2|7034.2|7019.2|7033.2|7018.2|1
1731511290000|2024-11-13 15:21:30|7032.7|7017.7|7033.7|7018.7|7033.7|7018.7|7032.7|7017.7|18
1731511300000|2024-11-13 15:21:40|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|0
1731511310000|2024-11-13 15:21:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|14
1731511320000|2024-11-13 15:22:00|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|14
1731511330000|2024-11-13 15:22:10|7034.7|7019.7|7033.7|7018.7|7034.7|7019.7|7032.7|7017.7|18
1731511340000|2024-11-13 15:22:20|7033.2|7018.2|7032.7|7017.7|7033.2|7018.2|7032.7|7017.7|9
1731511350000|2024-11-13 15:22:30|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|0
1731511360000|2024-11-13 15:22:40|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1731511370000|2024-11-13 15:22:50|7032.2|7017.2|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|8
1731511380000|2024-11-13 15:23:00|7033.2|7018.2|7034.2|7019.2|7034.7|7019.7|7033.2|7018.2|12
1731511390000|2024-11-13 15:23:10|7034.7|7019.7|7034.2|7019.2|7035.2|7020.2|7034.2|7019.2|4
1731511400000|2024-11-13 15:23:20|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|2
1731511410000|2024-11-13 15:23:30|||||||||22
1731511420000|2024-11-13 15:23:40|||||||||23
1731511430000|2024-11-13 15:23:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|1
1731511440000|2024-11-13 15:24:00|7035.7|7020.7|7036.2|7021.2|7036.2|7021.2|7035.2|7020.2|1
1731511450000|2024-11-13 15:24:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1731511460000|2024-11-13 15:24:20|7035.7|7020.7|7036.2|7021.2|7036.2|7021.2|7035.7|7020.7|0
1731511470000|2024-11-13 15:24:30|7036.7|7021.7|7038.7|7023.7|7038.7|7023.7|7036.7|7021.7|3
1731511480000|2024-11-13 15:24:40|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|1
1731511490000|2024-11-13 15:24:50|7039.2|7024.2|7038.2|7023.2|7039.2|7024.2|7037.7|7022.7|2
1731511500000|2024-11-13 15:25:00|7039.2|7024.2|7040.7|7025.7|7040.7|7025.7|7039.2|7024.2|3
1731511510000|2024-11-13 15:25:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|2
1731511520000|2024-11-13 15:25:20|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1731511530000|2024-11-13 15:25:30|||||||||9
1731511540000|2024-11-13 15:25:40|7039.2|7024.2|7039.2|7024.2|7039.7|7024.7|7038.7|7023.7|1
1731511550000|2024-11-13 15:25:50|||||||||1
1731511560000|2024-11-13 15:26:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|1
1731511580000|2024-11-13 15:26:20|||||||||2
1731511590000|2024-11-13 15:26:30|||||||||3
1731511610000|2024-11-13 15:26:50|7038.2|7023.2|7037.7|7022.7|7038.2|7023.2|7037.7|7022.7|5
1731511620000|2024-11-13 15:27:00|7038.2|7023.2|7041.7|7026.7|7043.2|7028.2|7037.7|7022.7|6
1731511630000|2024-11-13 15:27:10|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1731511640000|2024-11-13 15:27:20|7041.7|7026.7|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|54
1731511650000|2024-11-13 15:27:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1731511660000|2024-11-13 15:27:40|||||||||1
1731511670000|2024-11-13 15:27:50|7042.2|7027.2|7041.7|7026.7|7042.2|7027.2|7041.7|7026.7|1
1731511680000|2024-11-13 15:28:00|7041.2|7026.2|7040.2|7025.2|7041.2|7026.2|7040.2|7025.2|3
1731511690000|2024-11-13 15:28:10|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1731511700000|2024-11-13 15:28:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|1
1731511710000|2024-11-13 15:28:30|7039.7|7024.7|7041.7|7026.7|7041.7|7026.7|7039.7|7024.7|7
1731511720000|2024-11-13 15:28:40|7042.2|7027.2|7041.7|7026.7|7042.2|7027.2|7041.7|7026.7|56
1731511730000|2024-11-13 15:28:50|7042.2|7027.2|7042.2|7027.2|7042.8|7027.8|7042.2|7027.2|29
1731511740000|2024-11-13 15:29:00|7042.7|7027.7|7040.8|7025.8|7042.7|7027.7|7040.7|7025.7|0
1731511750000|2024-11-13 15:29:10|7040.7|7025.7|7041.2|7026.2|7041.7|7026.7|7040.7|7025.7|2
1731511760000|2024-11-13 15:29:20|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.7|7025.7|2
1731511770000|2024-11-13 15:29:30|7040.7|7025.7|7041.2|7026.2|7041.2|7026.2|7040.7|7025.7|0
1731511780000|2024-11-13 15:29:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731511790000|2024-11-13 15:29:50|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|2
1731511800000|2024-11-13 15:30:00|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|6
1731511810000|2024-11-13 15:30:10|||||||||3
1731511820000|2024-11-13 15:30:20|7042.2|7027.2|7040.7|7025.7|7042.2|7027.2|7040.2|7025.2|3
1731511830000|2024-11-13 15:30:30|7040.2|7025.2|7039.2|7024.2|7040.2|7025.2|7039.2|7024.2|29
1731511840000|2024-11-13 15:30:40|7039.7|7024.7|7039.7|7024.7|7040.2|7025.2|7039.2|7024.2|4
1731511850000|2024-11-13 15:30:50|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|20
1731511860000|2024-11-13 15:31:00|7039.7|7024.7|7039.7|7024.7|7040.2|7025.2|7037.7|7022.7|13
1731511870000|2024-11-13 15:31:10|7040.2|7025.2|7040.7|7025.7|7041.7|7026.7|7040.2|7025.2|0
1731511880000|2024-11-13 15:31:20|7039.8|7024.8|7040.7|7025.7|7040.7|7025.7|7039.8|7024.8|2
1731511890000|2024-11-13 15:31:30|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.3|7025.3|11
1731511900000|2024-11-13 15:31:40|||||||||3
1731511910000|2024-11-13 15:31:50|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|24
1731511920000|2024-11-13 15:32:00|7039.8|7024.8|7037.8|7022.8|7039.8|7024.8|7037.7|7022.7|10
1731511930000|2024-11-13 15:32:10|7038.3|7023.3|7037.8|7022.8|7038.3|7023.3|7037.8|7022.8|49
1731511940000|2024-11-13 15:32:20|||||||||38
1731511950000|2024-11-13 15:32:30|7037.7|7022.7|7037.3|7022.3|7037.7|7022.7|7037.3|7022.3|0
1731511960000|2024-11-13 15:32:40|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|38
1731511970000|2024-11-13 15:32:50|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|6
1731511980000|2024-11-13 15:33:00|7035.7|7020.7|7034.8|7019.8|7035.7|7020.7|7034.8|7019.8|3
1731511990000|2024-11-13 15:33:10|7035.8|7020.8|7036.3|7021.3|7036.3|7021.3|7035.8|7020.8|4
1731512010000|2024-11-13 15:33:30|7036.8|7021.8|7035.8|7020.8|7036.8|7021.8|7035.8|7020.8|1
1731512030000|2024-11-13 15:33:50|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|3
1731512040000|2024-11-13 15:34:00|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|1
1731512050000|2024-11-13 15:34:10|7036.8|7021.8|7035.3|7020.3|7036.8|7021.8|7035.3|7020.3|11
1731512060000|2024-11-13 15:34:20|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|4
1731512070000|2024-11-13 15:34:30|7036.3|7021.3|7035.3|7020.3|7036.3|7021.3|7034.8|7019.8|0
1731512080000|2024-11-13 15:34:40|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|1
1731512090000|2024-11-13 15:34:50|7036.7|7021.7|7036.8|7021.8|7036.8|7021.8|7036.7|7021.7|1
1731512100000|2024-11-13 15:35:00|7037.8|7022.8|7039.7|7024.7|7039.7|7024.7|7037.7|7022.7|4
1731512110000|2024-11-13 15:35:10|7039.8|7024.8|7039.3|7024.3|7039.8|7024.8|7039.3|7024.3|4
1731512120000|2024-11-13 15:35:20|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|15
1731512130000|2024-11-13 15:35:30|||||||||17
1731512140000|2024-11-13 15:35:40|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|7038.3|7023.3|9
1731512150000|2024-11-13 15:35:50|7038.8|7023.8|7038.2|7023.2|7038.8|7023.8|7038.2|7023.2|8
1731512160000|2024-11-13 15:36:00|7037.3|7022.3|7035.8|7020.8|7037.3|7022.3|7035.8|7020.8|2
1731512170000|2024-11-13 15:36:10|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|3
1731512180000|2024-11-13 15:36:20|||||||||1
1731512190000|2024-11-13 15:36:30|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|4
1731512200000|2024-11-13 15:36:40|||||||||1
1731512210000|2024-11-13 15:36:50|7035.8|7020.8|7034.8|7019.8|7035.8|7020.8|7034.8|7019.8|25
1731512220000|2024-11-13 15:37:00|7035.3|7020.3|7034.8|7019.8|7035.8|7020.8|7034.3|7019.3|1
1731512230000|2024-11-13 15:37:10|7035.3|7020.3|7034.8|7019.8|7035.3|7020.3|7034.8|7019.8|0
1731512240000|2024-11-13 15:37:20|||||||||3
1731512250000|2024-11-13 15:37:30|||||||||2
1731512260000|2024-11-13 15:37:40|||||||||7
1731512280000|2024-11-13 15:38:00|7035.8|7020.8|7036.8|7021.8|7036.8|7021.8|7035.8|7020.8|6
1731512290000|2024-11-13 15:38:10|||||||||2
1731512300000|2024-11-13 15:38:20|7036.3|7021.3|7036.8|7021.8|7036.8|7021.8|7036.3|7021.3|0
1731512310000|2024-11-13 15:38:30|7036.3|7021.3|7036.8|7021.8|7036.8|7021.8|7036.3|7021.3|0
1731512320000|2024-11-13 15:38:40|7036.3|7021.3|7034.8|7019.8|7036.3|7021.3|7034.8|7019.8|5
1731512330000|2024-11-13 15:38:50|7035.3|7020.3|7035.3|7020.3|7035.8|7020.8|7035.3|7020.3|2
1731512340000|2024-11-13 15:39:00|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|56
1731512360000|2024-11-13 15:39:20|||||||||34
1731512370000|2024-11-13 15:39:30|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|97
1731512380000|2024-11-13 15:39:40|||||||||18
1731512390000|2024-11-13 15:39:50|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7030.8|7015.8|126
1731512400000|2024-11-13 15:40:00|||||||||1
1731512410000|2024-11-13 15:40:10|7032.3|7017.3|7031.8|7016.8|7032.3|7017.3|7031.8|7016.8|0
1731512420000|2024-11-13 15:40:20|7032.3|7017.3|7033.3|7018.3|7033.3|7018.3|7032.3|7017.3|0
1731512430000|2024-11-13 15:40:30|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1731512460000|2024-11-13 15:41:00|7034.3|7019.3|7034.8|7019.8|7034.8|7019.8|7034.3|7019.3|5
1731512480000|2024-11-13 15:41:20|7035.3|7020.3|7034.8|7019.8|7035.3|7020.3|7034.8|7019.8|5
1731512500000|2024-11-13 15:41:40|7035.3|7020.3|7037.3|7022.3|7039.8|7024.8|7035.3|7020.3|3
1731512510000|2024-11-13 15:41:50|7036.9|7021.9|7037.3|7022.3|7037.3|7022.3|7035.3|7020.3|11
1731512520000|2024-11-13 15:42:00|||||||||1
1731512530000|2024-11-13 15:42:10|7038.3|7023.3|7039.3|7024.3|7039.3|7024.3|7038.3|7023.3|1
1731512540000|2024-11-13 15:42:20|7038.9|7023.9|7039.8|7024.8|7039.8|7024.8|7038.9|7023.9|4
1731512550000|2024-11-13 15:42:30|||||||||7
1731512560000|2024-11-13 15:42:40|7038.8|7023.8|7036.8|7021.8|7038.8|7023.8|7036.8|7021.8|3
1731512570000|2024-11-13 15:42:50|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|2
1731512580000|2024-11-13 15:43:00|||||||||2
1731512590000|2024-11-13 15:43:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|4
1731512600000|2024-11-13 15:43:20|7035.3|7020.3|7035.8|7020.8|7035.8|7020.8|7035.3|7020.3|4
1731512610000|2024-11-13 15:43:30|||||||||3
1731512640000|2024-11-13 15:44:00|||||||||6
1731512650000|2024-11-13 15:44:10|||||||||1
1731512660000|2024-11-13 15:44:20|||||||||2
1731512670000|2024-11-13 15:44:30|7035.3|7020.3|7035.8|7020.8|7036.3|7021.3|7035.3|7020.3|75
1731512700000|2024-11-13 15:45:00|7035.3|7020.3|7034.8|7019.8|7035.8|7020.8|7033.8|7018.8|10
1731512720000|2024-11-13 15:45:20|7034.3|7019.3|7034.8|7019.8|7034.8|7019.8|7034.3|7019.3|3
1731512740000|2024-11-13 15:45:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|0
1731512750000|2024-11-13 15:45:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1731512760000|2024-11-13 15:46:00|7032.4|7017.4|7032.9|7017.9|7033.3|7018.3|7032.3|7017.3|13
1731512770000|2024-11-13 15:46:10|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|3
1731512790000|2024-11-13 15:46:30|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|1
1731512800000|2024-11-13 15:46:40|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1731512810000|2024-11-13 15:46:50|7034.8|7019.8|7033.9|7018.9|7035.3|7020.3|7033.8|7018.8|1
1731512820000|2024-11-13 15:47:00|7034.3|7019.3|7033.9|7018.9|7034.3|7019.3|7033.8|7018.8|7
1731512830000|2024-11-13 15:47:10|7033.8|7018.8|7034.3|7019.3|7034.3|7019.3|7033.8|7018.8|0
1731512840000|2024-11-13 15:47:20|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|12
1731512850000|2024-11-13 15:47:30|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1731512860000|2024-11-13 15:47:40|7033.8|7018.8|7031.8|7016.8|7033.8|7018.8|7031.8|7016.8|3
1731512870000|2024-11-13 15:47:50|||||||||2
1731512880000|2024-11-13 15:48:00|||||||||1
1731512890000|2024-11-13 15:48:10|7030.3|7015.3|7029.3|7014.3|7030.3|7015.3|7029.3|7014.3|5
1731512900000|2024-11-13 15:48:20|7028.8|7013.8|7029.8|7014.8|7030.3|7015.3|7028.8|7013.8|5
1731512910000|2024-11-13 15:48:30|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|5
1731512920000|2024-11-13 15:48:40|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|1
1731512930000|2024-11-13 15:48:50|||||||||2
1731512940000|2024-11-13 15:49:00|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|6
1731512960000|2024-11-13 15:49:20|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|4
1731512970000|2024-11-13 15:49:30|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|0
1731512980000|2024-11-13 15:49:40|||||||||1
1731512990000|2024-11-13 15:49:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1731513000000|2024-11-13 15:50:00|7032.8|7017.8|7033.8|7018.8|7033.8|7018.8|7032.8|7017.8|6
1731513010000|2024-11-13 15:50:10|7033.4|7018.4|7033.8|7018.8|7033.8|7018.8|7033.4|7018.4|0
1731513020000|2024-11-13 15:50:20|||||||||18
1731513030000|2024-11-13 15:50:30|7033.3|7018.3|7033.4|7018.4|7033.4|7018.4|7033.3|7018.3|0
1731513040000|2024-11-13 15:50:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|2
1731513050000|2024-11-13 15:50:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7032.9|7017.9|1
1731513060000|2024-11-13 15:51:00|7032.8|7017.8|7032.8|7017.8|7033.3|7018.3|7032.8|7017.8|7
1731513070000|2024-11-13 15:51:10|||||||||2
1731513080000|2024-11-13 15:51:20|||||||||1
1731513090000|2024-11-13 15:51:30|||||||||7
1731513120000|2024-11-13 15:52:00|7032.3|7017.3|7032.4|7017.4|7032.4|7017.4|7032.3|7017.3|1
1731513130000|2024-11-13 15:52:10|7032.9|7017.9|7034.8|7019.8|7034.8|7019.8|7032.9|7017.9|8
1731513140000|2024-11-13 15:52:20|||||||||6
1731513150000|2024-11-13 15:52:30|7034.3|7019.3|7032.4|7017.4|7034.3|7019.3|7032.4|7017.4|11
1731513160000|2024-11-13 15:52:40|||||||||1
1731513170000|2024-11-13 15:52:50|7034.3|7019.3|7033.8|7018.8|7034.3|7019.3|7032.9|7017.9|2
1731513180000|2024-11-13 15:53:00|7033.3|7018.3|7035.3|7020.3|7035.3|7020.3|7033.3|7018.3|3
1731513190000|2024-11-13 15:53:10|7033.3|7018.3|7033.9|7018.9|7033.9|7018.9|7033.3|7018.3|10
1731513200000|2024-11-13 15:53:20|||||||||4
1731513210000|2024-11-13 15:53:30|7032.4|7017.4|7032.9|7017.9|7033.4|7018.4|7032.4|7017.4|8
1731513220000|2024-11-13 15:53:40|7031.4|7016.4|7030.4|7015.4|7031.4|7016.4|7030.4|7015.4|4
1731513230000|2024-11-13 15:53:50|7030.3|7015.3|7029.9|7014.9|7030.3|7015.3|7029.9|7014.9|13
1731513240000|2024-11-13 15:54:00|7029.8|7014.8|7029.9|7014.9|7029.9|7014.9|7029.8|7014.8|5
1731513250000|2024-11-13 15:54:10|||||||||2
1731513260000|2024-11-13 15:54:20|7030.4|7015.4|7030.8|7015.8|7030.9|7015.9|7030.4|7015.4|3
1731513280000|2024-11-13 15:54:40|||||||||16
1731513290000|2024-11-13 15:54:50|7031.3|7016.3|7030.8|7015.8|7031.3|7016.3|7030.3|7015.3|0
1731513300000|2024-11-13 15:55:00|7030.3|7015.3|7029.9|7014.9|7031.3|7016.3|7029.9|7014.9|11
1731513310000|2024-11-13 15:55:10|7030.4|7015.4|7030.3|7015.3|7030.8|7015.8|7030.3|7015.3|1
1731513320000|2024-11-13 15:55:20|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1731513330000|2024-11-13 15:55:30|7031.3|7016.3|7034.8|7019.8|7034.8|7019.8|7031.3|7016.3|10
1731513340000|2024-11-13 15:55:40|7033.4|7018.4|7032.4|7017.4|7033.4|7018.4|7032.4|7017.4|4
1731513350000|2024-11-13 15:55:50|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|2
1731513360000|2024-11-13 15:56:00|7030.9|7015.9|7031.3|7016.3|7031.4|7016.4|7030.9|7015.9|86
1731513370000|2024-11-13 15:56:10|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|13
1731513380000|2024-11-13 15:56:20|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7028.8|7013.8|21
1731513390000|2024-11-13 15:56:30|7028.8|7013.8|7030.3|7015.3|7030.8|7015.8|7028.8|7013.8|4
1731513400000|2024-11-13 15:56:40|7029.3|7014.3|7031.3|7016.3|7031.3|7016.3|7029.3|7014.3|36
1731513410000|2024-11-13 15:56:50|7031.8|7016.8|7030.3|7015.3|7031.8|7016.8|7030.3|7015.3|0
1731513420000|2024-11-13 15:57:00|7030.8|7015.8|7032.8|7017.8|7032.8|7017.8|7030.8|7015.8|2
1731513430000|2024-11-13 15:57:10|7033.8|7018.8|7035.8|7020.8|7036.3|7021.3|7033.8|7018.8|4
1731513440000|2024-11-13 15:57:20|7036.3|7021.3|7035.8|7020.8|7036.3|7021.3|7035.8|7020.8|1
1731513450000|2024-11-13 15:57:30|7034.8|7019.8|7032.8|7017.8|7034.8|7019.8|7032.8|7017.8|9
1731513480000|2024-11-13 15:58:00|||||||||1
1731513500000|2024-11-13 15:58:20|7032.3|7017.3|7029.8|7014.8|7032.3|7017.3|7029.8|7014.8|12
1731513510000|2024-11-13 15:58:30|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1731513520000|2024-11-13 15:58:40|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|8
1731513530000|2024-11-13 15:58:50|7029.3|7014.3|7030.8|7015.8|7030.8|7015.8|7029.3|7014.3|0
1731513540000|2024-11-13 15:59:00|7029.8|7014.8|7029.3|7014.3|7030.3|7015.3|7029.3|7014.3|9
1731513550000|2024-11-13 15:59:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|11
1731513560000|2024-11-13 15:59:20|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|1
1731513570000|2024-11-13 15:59:30|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|0
1731513580000|2024-11-13 15:59:40|7031.3|7016.3|7032.3|7017.3|7033.3|7018.3|7031.3|7016.3|10
1731513590000|2024-11-13 15:59:50|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|1
1731513600000|2024-11-13 16:00:00|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|2
1731513610000|2024-11-13 16:00:10|7030.8|7015.8|7030.3|7015.3|7030.8|7015.8|7030.3|7015.3|3
1731513620000|2024-11-13 16:00:20|||||||||2
1731513630000|2024-11-13 16:00:30|7031.3|7016.3|7030.3|7015.3|7031.3|7016.3|7030.3|7015.3|21
1731513640000|2024-11-13 16:00:40|7031.3|7016.3|7030.8|7015.8|7031.3|7016.3|7030.3|7015.3|1
1731513650000|2024-11-13 16:00:50|||||||||4
1731513660000|2024-11-13 16:01:00|||||||||3
1731513670000|2024-11-13 16:01:10|7031.3|7016.3|7030.8|7015.8|7031.3|7016.3|7030.8|7015.8|7
1731513690000|2024-11-13 16:01:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|8
1731513700000|2024-11-13 16:01:40|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1731513720000|2024-11-13 16:02:00|7029.3|7014.3|7029.8|7014.8|7030.3|7015.3|7029.3|7014.3|1
1731513750000|2024-11-13 16:02:30|||||||||7
1731513760000|2024-11-13 16:02:40|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|1
1731513780000|2024-11-13 16:03:00|7029.8|7014.8|7028.3|7013.3|7029.8|7014.8|7028.3|7013.3|9
1731513790000|2024-11-13 16:03:10|7028.8|7013.8|7029.8|7014.8|7029.8|7014.8|7028.8|7013.8|2
1731513810000|2024-11-13 16:03:30|||||||||2
1731513820000|2024-11-13 16:03:40|7029.3|7014.3|7028.8|7013.8|7029.3|7014.3|7028.8|7013.8|1
1731513830000|2024-11-13 16:03:50|||||||||5
1731513840000|2024-11-13 16:04:00|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|12
1731513850000|2024-11-13 16:04:10|7030.3|7015.3|7030.8|7015.8|7031.8|7016.8|7029.8|7014.8|26
1731513860000|2024-11-13 16:04:20|7030.3|7015.3|7030.8|7015.8|7033.8|7018.8|7030.3|7015.3|7
1731513880000|2024-11-13 16:04:40|7029.9|7014.9|7028.3|7013.3|7029.9|7014.9|7028.3|7013.3|3
1731513890000|2024-11-13 16:04:50|7028.8|7013.8|7029.8|7014.8|7029.8|7014.8|7028.8|7013.8|3
1731513910000|2024-11-13 16:05:10|||||||||3
1731513920000|2024-11-13 16:05:20|||||||||13
1731513930000|2024-11-13 16:05:30|||||||||2
1731513940000|2024-11-13 16:05:40|||||||||3
1731513950000|2024-11-13 16:05:50|||||||||1
1731513970000|2024-11-13 16:06:10|||||||||13
1731513980000|2024-11-13 16:06:20|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|3
1731513990000|2024-11-13 16:06:30|||||||||1
1731514020000|2024-11-13 16:07:00|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|0
1731514030000|2024-11-13 16:07:10|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7
1731514040000|2024-11-13 16:07:20|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|4
1731514050000|2024-11-13 16:07:30|7029.8|7014.8|7028.3|7013.3|7029.8|7014.8|7028.3|7013.3|3
1731514060000|2024-11-13 16:07:40|7028.4|7013.4|7028.8|7013.8|7028.8|7013.8|7028.3|7013.3|1
1731514080000|2024-11-13 16:08:00|7028.4|7013.4|7028.8|7013.8|7028.8|7013.8|7028.4|7013.4|3
1731514090000|2024-11-13 16:08:10|7030.3|7015.3|7028.8|7013.8|7030.3|7015.3|7028.8|7013.8|27
1731514100000|2024-11-13 16:08:20|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|10
1731514110000|2024-11-13 16:08:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|15
1731514120000|2024-11-13 16:08:40|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|3
1731514130000|2024-11-13 16:08:50|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|3
1731514140000|2024-11-13 16:09:00|7029.8|7014.8|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|3
1731514150000|2024-11-13 16:09:10|7032.3|7017.3|7031.8|7016.8|7033.3|7018.3|7031.8|7016.8|9
1731514160000|2024-11-13 16:09:20|7031.3|7016.3|7031.8|7016.8|7031.8|7016.8|7031.3|7016.3|7
1731514170000|2024-11-13 16:09:30|7033.8|7018.8|7033.4|7018.4|7033.8|7018.8|7033.4|7018.4|22
1731514180000|2024-11-13 16:09:40|7033.9|7018.9|7035.8|7020.8|7035.8|7020.8|7033.9|7018.9|3
1731514190000|2024-11-13 16:09:50|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|1
1731514200000|2024-11-13 16:10:00|7035.8|7020.8|7038.4|7023.4|7038.4|7023.4|7035.3|7020.3|74
1731514210000|2024-11-13 16:10:10|7038.3|7023.3|7037.9|7022.9|7038.8|7023.8|7037.9|7022.9|16
1731514230000|2024-11-13 16:10:30|7037.4|7022.4|7037.9|7022.9|7037.9|7022.9|7037.4|7022.4|1
1731514250000|2024-11-13 16:10:50|7037.8|7022.8|7035.4|7020.4|7037.8|7022.8|7035.4|7020.4|21
1731514260000|2024-11-13 16:11:00|||||||||16
1731514270000|2024-11-13 16:11:10|||||||||1
1731514280000|2024-11-13 16:11:20|||||||||18
1731514290000|2024-11-13 16:11:30|7036.8|7021.8|7040.3|7025.3|7040.3|7025.3|7036.8|7021.8|27
1731514300000|2024-11-13 16:11:40|7039.9|7024.9|7040.8|7025.8|7040.8|7025.8|7039.3|7024.3|77
1731514310000|2024-11-13 16:11:50|7038.9|7023.9|7040.4|7025.4|7040.4|7025.4|7038.9|7023.9|8
1731514320000|2024-11-13 16:12:00|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|2
1731514330000|2024-11-13 16:12:10|7042.8|7027.8|7043.3|7028.3|7043.3|7028.3|7042.8|7027.8|3
1731514340000|2024-11-13 16:12:20|7043.8|7028.8|7042.8|7027.8|7043.8|7028.8|7042.8|7027.8|44
1731514360000|2024-11-13 16:12:40|7043.3|7028.3|7044.3|7029.3|7044.3|7029.3|7043.3|7028.3|4
1731514370000|2024-11-13 16:12:50|7044.8|7029.8|7044.8|7029.8|7045.3|7030.3|7044.8|7029.8|13
1731514380000|2024-11-13 16:13:00|7045.3|7030.3|7043.8|7028.8|7045.3|7030.3|7043.8|7028.8|19
1731514390000|2024-11-13 16:13:10|||||||||32
1731514400000|2024-11-13 16:13:20|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|16
1731514410000|2024-11-13 16:13:30|7044.8|7029.8|7044.3|7029.3|7044.8|7029.8|7044.3|7029.3|2
1731514420000|2024-11-13 16:13:40|7044.8|7029.8|7045.3|7030.3|7045.3|7030.3|7044.8|7029.8|4
1731514430000|2024-11-13 16:13:50|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|4
1731514440000|2024-11-13 16:14:00|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|14
1731514450000|2024-11-13 16:14:10|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|3
1731514470000|2024-11-13 16:14:30|||||||||1
1731514480000|2024-11-13 16:14:40|7046.3|7031.3|7045.8|7030.8|7046.8|7031.8|7045.8|7030.8|3
1731514490000|2024-11-13 16:14:50|||||||||2
1731514500000|2024-11-13 16:15:00|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|2
1731514510000|2024-11-13 16:15:10|7045.3|7030.3|7044.4|7029.4|7046.3|7031.3|7044.4|7029.4|8
1731514520000|2024-11-13 16:15:20|7043.8|7028.8|7045.3|7030.3|7045.3|7030.3|7043.8|7028.8|0
1731514530000|2024-11-13 16:15:30|7044.3|7029.3|7044.3|7029.3|7044.8|7029.8|7044.3|7029.3|36
1731514540000|2024-11-13 16:15:40|||||||||18
1731514550000|2024-11-13 16:15:50|||||||||20
1731514560000|2024-11-13 16:16:00|||||||||15
1731514570000|2024-11-13 16:16:10|||||||||2
1731514590000|2024-11-13 16:16:30|7044.8|7029.8|7044.3|7029.3|7044.8|7029.8|7044.3|7029.3|4
1731514610000|2024-11-13 16:16:50|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|2
1731514630000|2024-11-13 16:17:10|||||||||4
1731514650000|2024-11-13 16:17:30|7044.3|7029.3|7044.8|7029.8|7044.8|7029.8|7044.3|7029.3|6
1731514660000|2024-11-13 16:17:40|7044.3|7029.3|7044.8|7029.8|7044.8|7029.8|7044.3|7029.3|13
1731514670000|2024-11-13 16:17:50|7044.3|7029.3|7045.3|7030.3|7045.3|7030.3|7044.3|7029.3|2
1731514680000|2024-11-13 16:18:00|7045.8|7030.8|7044.9|7029.9|7045.8|7030.8|7044.8|7029.8|29
1731514690000|2024-11-13 16:18:10|7045.4|7030.4|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|1
1731514700000|2024-11-13 16:18:20|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|98
1731514710000|2024-11-13 16:18:30|||||||||1
1731514720000|2024-11-13 16:18:40|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|5
1731514730000|2024-11-13 16:18:50|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|3
1731514740000|2024-11-13 16:19:00|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1731514750000|2024-11-13 16:19:10|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7047.9|7032.9|95
1731514760000|2024-11-13 16:19:20|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|1
1731514770000|2024-11-13 16:19:30|7051.4|7036.4|7050.9|7035.9|7052.4|7037.4|7050.9|7035.9|20
1731514780000|2024-11-13 16:19:40|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|3
1731514800000|2024-11-13 16:20:00|7051|7036|7052.9|7037.9|7054.9|7039.9|7051|7036|2
1731514810000|2024-11-13 16:20:10|||||||||1
1731514820000|2024-11-13 16:20:20|||||||||1
1731514830000|2024-11-13 16:20:30|7053.9|7038.9|7056.4|7041.4|7056.4|7041.4|7053.9|7038.9|0
1731514840000|2024-11-13 16:20:40|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1731514850000|2024-11-13 16:20:50|7057.9|7042.9|7055.9|7040.9|7057.9|7042.9|7055.9|7040.9|3
1731514860000|2024-11-13 16:21:00|7056.4|7041.4|7055.5|7040.5|7056.9|7041.9|7055.4|7040.4|22
1731514870000|2024-11-13 16:21:10|7055.9|7040.9|7056.4|7041.4|7056.4|7041.4|7055.9|7040.9|3
1731514880000|2024-11-13 16:21:20|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|1
1731514890000|2024-11-13 16:21:30|||||||||61
1731514900000|2024-11-13 16:21:40|7057.4|7042.4|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|0
1731514910000|2024-11-13 16:21:50|7056.9|7041.9|7058.9|7043.9|7058.9|7043.9|7056.9|7041.9|1
1731514920000|2024-11-13 16:22:00|7059.4|7044.4|7056.9|7041.9|7059.4|7044.4|7056.9|7041.9|1
1731514930000|2024-11-13 16:22:10|7057|7042|7058.4|7043.4|7058.4|7043.4|7057|7042|2
1731514940000|2024-11-13 16:22:20|7059.4|7044.4|7058.4|7043.4|7059.4|7044.4|7058.4|7043.4|2
1731514950000|2024-11-13 16:22:30|7059.4|7044.4|7055.9|7040.9|7059.4|7044.4|7055.9|7040.9|3
1731514960000|2024-11-13 16:22:40|7056.9|7041.9|7057.4|7042.4|7057.4|7042.4|7056.9|7041.9|0
1731514970000|2024-11-13 16:22:50|7058.4|7043.4|7058.4|7043.4|7058.9|7043.9|7058.4|7043.4|0
1731514980000|2024-11-13 16:23:00|7058.9|7043.9|7056.4|7041.4|7058.9|7043.9|7056.4|7041.4|0
1731514990000|2024-11-13 16:23:10|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|4
1731515000000|2024-11-13 16:23:20|7056.4|7041.4|7057.4|7042.4|7057.4|7042.4|7056.4|7041.4|2
1731515010000|2024-11-13 16:23:30|7057.9|7042.9|7059.4|7044.4|7059.4|7044.4|7057.4|7042.4|28
1731515020000|2024-11-13 16:23:40|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1731515030000|2024-11-13 16:23:50|7062.4|7047.4|7063.9|7048.9|7063.9|7048.9|7062.4|7047.4|6
1731515040000|2024-11-13 16:24:00|7064.4|7049.4|7062.4|7047.4|7064.4|7049.4|7061.9|7046.9|2
1731515050000|2024-11-13 16:24:10|7062.9|7047.9|7061.9|7046.9|7062.9|7047.9|7061.9|7046.9|0
1731515060000|2024-11-13 16:24:20|||||||||1
1731515070000|2024-11-13 16:24:30|||||||||3
1731515080000|2024-11-13 16:24:40|||||||||1
1731515090000|2024-11-13 16:24:50|||||||||1
1731515100000|2024-11-13 16:25:00|7062.9|7047.9|7062.4|7047.4|7062.9|7047.9|7062.4|7047.4|2
1731515110000|2024-11-13 16:25:10|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1731515120000|2024-11-13 16:25:20|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|1
1731515130000|2024-11-13 16:25:30|||||||||2
1731515140000|2024-11-13 16:25:40|7060.8|7045.8|7058.4|7043.4|7060.8|7045.8|7057.4|7042.4|17
1731515150000|2024-11-13 16:25:50|7057.9|7042.9|7058.9|7043.9|7058.9|7043.9|7057.9|7042.9|1
1731515160000|2024-11-13 16:26:00|7058.8|7043.8|7058.4|7043.4|7058.8|7043.8|7057.4|7042.4|0
1731515170000|2024-11-13 16:26:10|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|0
1731515190000|2024-11-13 16:26:30|7057.4|7042.4|7057.4|7042.4|7057.9|7042.9|7056.9|7041.9|1
1731515200000|2024-11-13 16:26:40|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|0
1731515210000|2024-11-13 16:26:50|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|8
1731515220000|2024-11-13 16:27:00|7054.9|7039.9|7054.8|7039.8|7054.9|7039.9|7054.8|7039.8|2
1731515230000|2024-11-13 16:27:10|7054.4|7039.4|7054.8|7039.8|7054.8|7039.8|7054.4|7039.4|4
1731515240000|2024-11-13 16:27:20|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7
1731515260000|2024-11-13 16:27:40|7053.4|7038.4|7049.9|7034.9|7053.4|7038.4|7049.9|7034.9|13
1731515270000|2024-11-13 16:27:50|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1731515280000|2024-11-13 16:28:00|7049.9|7034.9|7050.9|7035.9|7050.9|7035.9|7049.9|7034.9|10
1731515290000|2024-11-13 16:28:10|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|2
1731515300000|2024-11-13 16:28:20|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1731515310000|2024-11-13 16:28:30|||||||||1
1731515320000|2024-11-13 16:28:40|||||||||3
1731515330000|2024-11-13 16:28:50|7054.4|7039.4|7057.4|7042.4|7057.4|7042.4|7054.4|7039.4|1
1731515340000|2024-11-13 16:29:00|7056.9|7041.9|7055.9|7040.9|7056.9|7041.9|7053.4|7038.4|3
1731515350000|2024-11-13 16:29:10|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|0
1731515360000|2024-11-13 16:29:20|7056.3|7041.3|7054.4|7039.4|7056.3|7041.3|7054.4|7039.4|2
1731515370000|2024-11-13 16:29:30|7054.9|7039.9|7053.9|7038.9|7054.9|7039.9|7053.9|7038.9|0
1731515380000|2024-11-13 16:29:40|7054.4|7039.4|7054.9|7039.9|7054.9|7039.9|7053.9|7038.9|1
1731515390000|2024-11-13 16:29:50|7054.8|7039.8|7052.4|7037.4|7054.8|7039.8|7052.4|7037.4|1
1731515400000|2024-11-13 16:30:00|7052.3|7037.3|7052.4|7037.4|7052.4|7037.4|7050.4|7035.4|1
1731515410000|2024-11-13 16:30:10|||||||||2
1731515420000|2024-11-13 16:30:20|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|1
1731515430000|2024-11-13 16:30:30|7052.4|7037.4|7052.9|7037.9|7052.9|7037.9|7052.4|7037.4|2
1731515440000|2024-11-13 16:30:40|7053.9|7038.9|7056.9|7041.9|7056.9|7041.9|7053.4|7038.4|9
1731515450000|2024-11-13 16:30:50|7057.4|7042.4|7056.9|7041.9|7057.4|7042.4|7055.4|7040.4|2
1731515460000|2024-11-13 16:31:00|7058.3|7043.3|7057.9|7042.9|7058.3|7043.3|7056.4|7041.4|3
1731515470000|2024-11-13 16:31:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|2
1731515480000|2024-11-13 16:31:20|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|10
1731515490000|2024-11-13 16:31:30|||||||||4
1731515500000|2024-11-13 16:31:40|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|5
1731515510000|2024-11-13 16:31:50|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|0
1731515520000|2024-11-13 16:32:00|7060.4|7045.4|7058.9|7043.9|7062.9|7047.9|7058.9|7043.9|60
1731515530000|2024-11-13 16:32:10|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|29
1731515540000|2024-11-13 16:32:20|7060.4|7045.4|7060.4|7045.4|7060.9|7045.9|7060.4|7045.4|2
1731515550000|2024-11-13 16:32:30|7059.9|7044.9|7056.9|7041.9|7059.9|7044.9|7056.4|7041.4|5
1731515560000|2024-11-13 16:32:40|7056.8|7041.8|7055.3|7040.3|7056.8|7041.8|7055.3|7040.3|2
1731515570000|2024-11-13 16:32:50|7053.9|7038.9|7052.9|7037.9|7054.4|7039.4|7052.9|7037.9|0
1731515580000|2024-11-13 16:33:00|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|6
1731515590000|2024-11-13 16:33:10|7052.9|7037.9|7052.4|7037.4|7052.9|7037.9|7052.4|7037.4|9
1731515620000|2024-11-13 16:33:40|7051.9|7036.9|7052.4|7037.4|7053.4|7038.4|7051.9|7036.9|11
1731515630000|2024-11-13 16:33:50|7053.4|7038.4|7051.4|7036.4|7053.4|7038.4|7051.4|7036.4|16
1731515640000|2024-11-13 16:34:00|7051.9|7036.9|7051.4|7036.4|7051.9|7036.9|7051.4|7036.4|1
1731515650000|2024-11-13 16:34:10|7050.9|7035.9|7051.9|7036.9|7051.9|7036.9|7050.9|7035.9|2
1731515660000|2024-11-13 16:34:20|7051.4|7036.4|7051.9|7036.9|7051.9|7036.9|7050.9|7035.9|23
1731515670000|2024-11-13 16:34:30|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|6
1731515680000|2024-11-13 16:34:40|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1731515690000|2024-11-13 16:34:50|7052.9|7037.9|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|2
1731515710000|2024-11-13 16:35:10|7054|7039|7056.9|7041.9|7057.4|7042.4|7054|7039|3
1731515720000|2024-11-13 16:35:20|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7055.4|7040.4|6
1731515730000|2024-11-13 16:35:30|7057.9|7042.9|7058.9|7043.9|7059.4|7044.4|7057.9|7042.9|2
1731515740000|2024-11-13 16:35:40|7059.4|7044.4|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|7
1731515750000|2024-11-13 16:35:50|7061.9|7046.9|7060.4|7045.4|7061.9|7046.9|7059.9|7044.9|31
1731515760000|2024-11-13 16:36:00|7061.4|7046.4|7064.4|7049.4|7064.4|7049.4|7061.4|7046.4|6
1731515770000|2024-11-13 16:36:10|7064.9|7049.9|7062.9|7047.9|7064.9|7049.9|7062.9|7047.9|1
1731515780000|2024-11-13 16:36:20|7063.4|7048.4|7062.9|7047.9|7063.4|7048.4|7062.9|7047.9|0
1731515790000|2024-11-13 16:36:30|7063.9|7048.9|7058.9|7043.9|7063.9|7048.9|7058.9|7043.9|6
1731515800000|2024-11-13 16:36:40|7057.9|7042.9|7058.4|7043.4|7058.4|7043.4|7057.9|7042.9|2
1731515810000|2024-11-13 16:36:50|7057.4|7042.4|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|1
1731515820000|2024-11-13 16:37:00|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|1
1731515830000|2024-11-13 16:37:10|7057.9|7042.9|7059.4|7044.4|7059.4|7044.4|7057.9|7042.9|1
1731515840000|2024-11-13 16:37:20|7060.4|7045.4|7060.9|7045.9|7060.9|7045.9|7060.4|7045.4|2
1731515850000|2024-11-13 16:37:30|7060.4|7045.4|7060.9|7045.9|7060.9|7045.9|7060.4|7045.4|3
1731515860000|2024-11-13 16:37:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|2
1731515870000|2024-11-13 16:37:50|7058.9|7043.9|7059.9|7044.9|7059.9|7044.9|7058.9|7043.9|0
1731515880000|2024-11-13 16:38:00|7059.4|7044.4|7059.4|7044.4|7060.9|7045.9|7059.4|7044.4|12
1731515890000|2024-11-13 16:38:10|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|2
1731515900000|2024-11-13 16:38:20|7060.9|7045.9|7064.4|7049.4|7064.4|7049.4|7060.9|7045.9|1
1731515910000|2024-11-13 16:38:30|7064.9|7049.9|7065.4|7050.4|7065.9|7050.9|7064.9|7049.9|3
1731515920000|2024-11-13 16:38:40|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|17
1731515930000|2024-11-13 16:38:50|||||||||2
1731515940000|2024-11-13 16:39:00|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7063.4|7048.4|7
1731515950000|2024-11-13 16:39:10|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|1
1731515960000|2024-11-13 16:39:20|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.4|7049.4|2
1731515970000|2024-11-13 16:39:30|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|2
1731515980000|2024-11-13 16:39:40|||||||||1
1731515990000|2024-11-13 16:39:50|7067.4|7052.4|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|1
1731516000000|2024-11-13 16:40:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|23
1731516010000|2024-11-13 16:40:10|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|13
1731516020000|2024-11-13 16:40:20|7067.9|7052.9|7068.4|7053.4|7068.9|7053.9|7067.9|7052.9|1
1731516030000|2024-11-13 16:40:30|7068.9|7053.9|7066.9|7051.9|7068.9|7053.9|7066.9|7051.9|0
1731516040000|2024-11-13 16:40:40|7066.4|7051.4|7068.9|7053.9|7068.9|7053.9|7066.4|7051.4|2
1731516050000|2024-11-13 16:40:50|||||||||4
1731516060000|2024-11-13 16:41:00|7068.4|7053.4|7072.4|7057.4|7073.4|7058.4|7068.4|7053.4|39
1731516070000|2024-11-13 16:41:10|7071.9|7056.9|7070.4|7055.4|7071.9|7056.9|7069.8|7054.8|2
1731516080000|2024-11-13 16:41:20|7070.9|7055.9|7069.4|7054.4|7070.9|7055.9|7069.4|7054.4|5
1731516090000|2024-11-13 16:41:30|7069.9|7054.9|7068.9|7053.9|7069.9|7054.9|7068.9|7053.9|0
1731516100000|2024-11-13 16:41:40|7068.8|7053.8|7067.9|7052.9|7068.8|7053.8|7067.9|7052.9|2
1731516110000|2024-11-13 16:41:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1731516120000|2024-11-13 16:42:00|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|0
1731516130000|2024-11-13 16:42:10|7068.4|7053.4|7072.3|7057.3|7072.3|7057.3|7068.4|7053.4|1
1731516150000|2024-11-13 16:42:30|||||||||1
1731516160000|2024-11-13 16:42:40|7070.9|7055.9|7072.3|7057.3|7072.3|7057.3|7070.9|7055.9|0
1731516180000|2024-11-13 16:43:00|7071.9|7056.9|7071.8|7056.8|7071.9|7056.9|7070.9|7055.9|0
1731516190000|2024-11-13 16:43:10|7071.4|7056.4|7070.9|7055.9|7071.4|7056.4|7070.9|7055.9|0
1731516200000|2024-11-13 16:43:20|||||||||7
1731516210000|2024-11-13 16:43:30|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1731516220000|2024-11-13 16:43:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|2
1731516230000|2024-11-13 16:43:50|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731516240000|2024-11-13 16:44:00|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1731516250000|2024-11-13 16:44:10|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|0
1731516260000|2024-11-13 16:44:20|7073.8|7058.8|7072.8|7057.8|7073.8|7058.8|7071.9|7056.9|2
1731516270000|2024-11-13 16:44:30|7072.3|7057.3|7071.3|7056.3|7072.3|7057.3|7071.3|7056.3|0
1731516280000|2024-11-13 16:44:40|7070.3|7055.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|4
1731516290000|2024-11-13 16:44:50|7071.4|7056.4|7071.3|7056.3|7071.9|7056.9|7071.3|7056.3|0
1731516300000|2024-11-13 16:45:00|7070.9|7055.9|7068.4|7053.4|7070.9|7055.9|7068.4|7053.4|5
1731516310000|2024-11-13 16:45:10|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7069.4|7054.4|5
1731516320000|2024-11-13 16:45:20|||||||||2
1731516330000|2024-11-13 16:45:30|7069.8|7054.8|7068.9|7053.9|7069.8|7054.8|7068.4|7053.4|2
1731516340000|2024-11-13 16:45:40|7068.8|7053.8|7066.4|7051.4|7068.8|7053.8|7066.4|7051.4|5
1731516350000|2024-11-13 16:45:50|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|1
1731516360000|2024-11-13 16:46:00|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|0
1731516370000|2024-11-13 16:46:10|7063.4|7048.4|7065.4|7050.4|7065.4|7050.4|7063.4|7048.4|9
1731516380000|2024-11-13 16:46:20|7065.3|7050.3|7064.4|7049.4|7065.3|7050.3|7064.4|7049.4|1
1731516400000|2024-11-13 16:46:40|7063.4|7048.4|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|6
1731516410000|2024-11-13 16:46:50|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|2
1731516430000|2024-11-13 16:47:10|7063.9|7048.9|7065.8|7050.8|7065.8|7050.8|7063.9|7048.9|3
1731516440000|2024-11-13 16:47:20|7065.9|7050.9|7066.4|7051.4|7066.4|7051.4|7065.9|7050.9|4
1731516450000|2024-11-13 16:47:30|7065.9|7050.9|7064.9|7049.9|7065.9|7050.9|7063.4|7048.4|11
1731516460000|2024-11-13 16:47:40|||||||||1
1731516470000|2024-11-13 16:47:50|7063.4|7048.4|7063.9|7048.9|7064.3|7049.3|7062.9|7047.9|5
1731516480000|2024-11-13 16:48:00|7063.3|7048.3|7062.4|7047.4|7063.3|7048.3|7061.9|7046.9|3
1731516490000|2024-11-13 16:48:10|7062.9|7047.9|7062.4|7047.4|7062.9|7047.9|7062.4|7047.4|1
1731516500000|2024-11-13 16:48:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1731516510000|2024-11-13 16:48:30|||||||||3
1731516520000|2024-11-13 16:48:40|||||||||2
1731516530000|2024-11-13 16:48:50|7063.4|7048.4|7064.9|7049.9|7064.9|7049.9|7063.4|7048.4|0
1731516540000|2024-11-13 16:49:00|7063.9|7048.9|7064.4|7049.4|7064.4|7049.4|7062.9|7047.9|2
1731516550000|2024-11-13 16:49:10|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|1
1731516560000|2024-11-13 16:49:20|7065.4|7050.4|7066.9|7051.9|7067.4|7052.4|7064.4|7049.4|3
1731516570000|2024-11-13 16:49:30|7066.4|7051.4|7065.9|7050.9|7066.4|7051.4|7065.9|7050.9|18
1731516580000|2024-11-13 16:49:40|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|2
1731516590000|2024-11-13 16:49:50|7066.9|7051.9|7068.9|7053.9|7069.9|7054.9|7066.9|7051.9|2
1731516600000|2024-11-13 16:50:00|7069.4|7054.4|7069.9|7054.9|7070.4|7055.4|7069.4|7054.4|3
1731516610000|2024-11-13 16:50:10|7070.4|7055.4|7070.9|7055.9|7071.4|7056.4|7069.9|7054.9|2
1731516620000|2024-11-13 16:50:20|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|137
1731516630000|2024-11-13 16:50:30|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1731516640000|2024-11-13 16:50:40|7072.4|7057.4|7070.4|7055.4|7072.9|7057.9|7070.4|7055.4|2
1731516650000|2024-11-13 16:50:50|||||||||20
1731516660000|2024-11-13 16:51:00|||||||||2
1731516670000|2024-11-13 16:51:10|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|15
1731516680000|2024-11-13 16:51:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1731516700000|2024-11-13 16:51:40|||||||||2
1731516710000|2024-11-13 16:51:50|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1731516720000|2024-11-13 16:52:00|7071.4|7056.4|7072.9|7057.9|7072.9|7057.9|7070.9|7055.9|2
1731516730000|2024-11-13 16:52:10|7073.4|7058.4|7074.4|7059.4|7074.4|7059.4|7073.4|7058.4|4
1731516740000|2024-11-13 16:52:20|7073.9|7058.9|7071.9|7056.9|7073.9|7058.9|7071.9|7056.9|9
1731516750000|2024-11-13 16:52:30|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1731516770000|2024-11-13 16:52:50|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|1
1731516780000|2024-11-13 16:53:00|||||||||1
1731516790000|2024-11-13 16:53:10|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|1
1731516800000|2024-11-13 16:53:20|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.4|7053.4|1
1731516820000|2024-11-13 16:53:40|7068.4|7053.4|7067.4|7052.4|7068.4|7053.4|7066.9|7051.9|5
1731516830000|2024-11-13 16:53:50|7068.9|7053.9|7067.4|7052.4|7068.9|7053.9|7067.4|7052.4|0
1731516840000|2024-11-13 16:54:00|7066.9|7051.9|7067.4|7052.4|7067.9|7052.9|7066.9|7051.9|1
1731516850000|2024-11-13 16:54:10|7067.9|7052.9|7071.4|7056.4|7071.9|7056.9|7067.9|7052.9|1
1731516860000|2024-11-13 16:54:20|7071.9|7056.9|7071.4|7056.4|7071.9|7056.9|7071.4|7056.4|0
1731516870000|2024-11-13 16:54:30|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7069.9|7054.9|3
1731516880000|2024-11-13 16:54:40|||||||||1
1731516890000|2024-11-13 16:54:50|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|1
1731516900000|2024-11-13 16:55:00|7068.9|7053.9|7067.4|7052.4|7068.9|7053.9|7065.9|7050.9|8
1731516910000|2024-11-13 16:55:10|||||||||36
1731516920000|2024-11-13 16:55:20|7067.9|7052.9|7065.9|7050.9|7067.9|7052.9|7065.9|7050.9|6
1731516930000|2024-11-13 16:55:30|7066.4|7051.4|7066.9|7051.9|7066.9|7051.9|7066.4|7051.4|0
1731516940000|2024-11-13 16:55:40|||||||||1
1731516950000|2024-11-13 16:55:50|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|1
1731516960000|2024-11-13 16:56:00|7065.4|7050.4|7066.4|7051.4|7066.9|7051.9|7065.4|7050.4|2
1731516970000|2024-11-13 16:56:10|7067.4|7052.4|7070.9|7055.9|7070.9|7055.9|7067.4|7052.4|0
1731516980000|2024-11-13 16:56:20|7071.4|7056.4|7069.9|7054.9|7071.4|7056.4|7069.9|7054.9|1
1731516990000|2024-11-13 16:56:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1731517000000|2024-11-13 16:56:40|||||||||5
1731517010000|2024-11-13 16:56:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|2
1731517020000|2024-11-13 16:57:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|3
1731517030000|2024-11-13 16:57:10|7069.9|7054.9|7072.9|7057.9|7072.9|7057.9|7069.9|7054.9|130
1731517040000|2024-11-13 16:57:20|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|77
1731517060000|2024-11-13 16:57:40|||||||||2
1731517080000|2024-11-13 16:58:00|7073.4|7058.4|7071.9|7056.9|7073.4|7058.4|7069.9|7054.9|125
1731517090000|2024-11-13 16:58:10|7071.4|7056.4|7072.4|7057.4|7072.9|7057.9|7071.4|7056.4|62
1731517100000|2024-11-13 16:58:20|7070.4|7055.4|7069.4|7054.4|7070.4|7055.4|7069.4|7054.4|6
1731517110000|2024-11-13 16:58:30|7070.4|7055.4|7069.9|7054.9|7070.4|7055.4|7069.4|7054.4|4
1731517120000|2024-11-13 16:58:40|||||||||1
1731517130000|2024-11-13 16:58:50|||||||||1
1731517140000|2024-11-13 16:59:00|7069.4|7054.4|7067.9|7052.9|7069.4|7054.4|7067.9|7052.9|4
1731517150000|2024-11-13 16:59:10|7068.4|7053.4|7067.9|7052.9|7068.4|7053.4|7066.9|7051.9|4
1731517160000|2024-11-13 16:59:20|7067.4|7052.4|7066.9|7051.9|7067.9|7052.9|7066.9|7051.9|2
1731517170000|2024-11-13 16:59:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|2
1731517180000|2024-11-13 16:59:40|||||||||2
1731517190000|2024-11-13 16:59:50|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|1
1731517200000|2024-11-13 17:00:00|7067.4|7052.4|7068.4|7053.4|7068.4|7053.4|7067.4|7052.4|1
1731517210000|2024-11-13 17:00:10|7068.9|7053.9|7067.9|7052.9|7068.9|7053.9|7067.9|7052.9|9
1731517220000|2024-11-13 17:00:20|||||||||4
1731517230000|2024-11-13 17:00:30|||||||||1
1731517240000|2024-11-13 17:00:40|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|3
1731517250000|2024-11-13 17:00:50|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1731517260000|2024-11-13 17:01:00|7070.9|7055.9|7072.4|7057.4|7072.4|7057.4|7070.9|7055.9|0
1731517270000|2024-11-13 17:01:10|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|5
1731517280000|2024-11-13 17:01:20|7074.4|7059.4|7073.9|7058.9|7074.4|7059.4|7073.4|7058.4|2
1731517290000|2024-11-13 17:01:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1731517300000|2024-11-13 17:01:40|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|5
1731517310000|2024-11-13 17:01:50|||||||||7
1731517320000|2024-11-13 17:02:00|7073.9|7058.9|7073.9|7058.9|7074.4|7059.4|7073.9|7058.9|5
1731517330000|2024-11-13 17:02:10|7073.8|7058.8|7071.4|7056.4|7073.8|7058.8|7071.4|7056.4|2
1731517360000|2024-11-13 17:02:40|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7069.4|7054.4|6
1731517380000|2024-11-13 17:03:00|||||||||3
1731517390000|2024-11-13 17:03:10|||||||||4
1731517400000|2024-11-13 17:03:20|||||||||10
1731517410000|2024-11-13 17:03:30|||||||||1
1731517420000|2024-11-13 17:03:40|||||||||2
1731517440000|2024-11-13 17:04:00|||||||||6
1731517450000|2024-11-13 17:04:10|||||||||24
1731517460000|2024-11-13 17:04:20|7069.8|7054.8|7069.4|7054.4|7069.9|7054.9|7068.9|7053.9|6
1731517470000|2024-11-13 17:04:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|27
1731517480000|2024-11-13 17:04:40|7068.4|7053.4|7069.4|7054.4|7069.4|7054.4|7068.4|7053.4|0
1731517490000|2024-11-13 17:04:50|7070.4|7055.4|7072.4|7057.4|7072.4|7057.4|7070.4|7055.4|2
1731517500000|2024-11-13 17:05:00|7071.9|7056.9|7073.4|7058.4|7074.4|7059.4|7071.9|7056.9|0
1731517510000|2024-11-13 17:05:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1731517520000|2024-11-13 17:05:20|||||||||1
1731517530000|2024-11-13 17:05:30|7074.9|7059.9|7073.9|7058.9|7074.9|7059.9|7073.9|7058.9|2
1731517540000|2024-11-13 17:05:40|||||||||1
1731517550000|2024-11-13 17:05:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1731517560000|2024-11-13 17:06:00|7072.4|7057.4|7073.4|7058.4|7073.9|7058.9|7072.4|7057.4|0
1731517580000|2024-11-13 17:06:20|||||||||1
1731517590000|2024-11-13 17:06:30|7072.9|7057.9|7073.9|7058.9|7073.9|7058.9|7072.9|7057.9|5
1731517600000|2024-11-13 17:06:40|||||||||11
1731517610000|2024-11-13 17:06:50|||||||||4
1731517620000|2024-11-13 17:07:00|7074.9|7059.9|7075.9|7060.9|7075.9|7060.9|7074.9|7059.9|8
1731517630000|2024-11-13 17:07:10|||||||||2
1731517640000|2024-11-13 17:07:20|||||||||1
1731517650000|2024-11-13 17:07:30|7076.4|7061.4|7076.9|7061.9|7077.4|7062.4|7076.4|7061.4|6
1731517660000|2024-11-13 17:07:40|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|2
1731517670000|2024-11-13 17:07:50|7077.4|7062.4|7076.9|7061.9|7077.4|7062.4|7076.9|7061.9|3
1731517680000|2024-11-13 17:08:00|7076.4|7061.4|7077.4|7062.4|7077.9|7062.9|7076.4|7061.4|2
1731517690000|2024-11-13 17:08:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1731517700000|2024-11-13 17:08:20|||||||||1
1731517710000|2024-11-13 17:08:30|||||||||2
1731517720000|2024-11-13 17:08:40|||||||||2
1731517730000|2024-11-13 17:08:50|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|2
1731517740000|2024-11-13 17:09:00|7073.9|7058.9|7072.9|7057.9|7074.9|7059.9|7072.9|7057.9|9
1731517750000|2024-11-13 17:09:10|7073.4|7058.4|7072.4|7057.4|7073.4|7058.4|7072.4|7057.4|1
1731517760000|2024-11-13 17:09:20|7073.4|7058.4|7074.9|7059.9|7074.9|7059.9|7073.4|7058.4|2
1731517770000|2024-11-13 17:09:30|7075.4|7060.4|7074.4|7059.4|7075.4|7060.4|7074.4|7059.4|3
1731517780000|2024-11-13 17:09:40|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|3
1731517790000|2024-11-13 17:09:50|7074.8|7059.8|7073.4|7058.4|7074.8|7059.8|7073.4|7058.4|4
1731517800000|2024-11-13 17:10:00|7073.9|7058.9|7076.9|7061.9|7076.9|7061.9|7071.4|7056.4|10
1731517810000|2024-11-13 17:10:10|7075.9|7060.9|7076.4|7061.4|7077.4|7062.4|7075.9|7060.9|12
1731517820000|2024-11-13 17:10:20|||||||||2
1731517830000|2024-11-13 17:10:30|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|2
1731517840000|2024-11-13 17:10:40|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|4
1731517850000|2024-11-13 17:10:50|7076.9|7061.9|7078.9|7063.9|7078.9|7063.9|7076.9|7061.9|1
1731517860000|2024-11-13 17:11:00|7078.4|7063.4|7080.9|7065.9|7080.9|7065.9|7078.4|7063.4|4
1731517870000|2024-11-13 17:11:10|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7081.4|7066.4|2
1731517880000|2024-11-13 17:11:20|7082.4|7067.4|7083.4|7068.4|7083.9|7068.9|7082.4|7067.4|5
1731517890000|2024-11-13 17:11:30|7082.9|7067.9|7083.9|7068.9|7084.4|7069.4|7082.9|7067.9|3
1731517900000|2024-11-13 17:11:40|7084.9|7069.9|7083.9|7068.9|7084.9|7069.9|7083.9|7068.9|0
1731517910000|2024-11-13 17:11:50|7084.4|7069.4|7082.4|7067.4|7084.4|7069.4|7082.4|7067.4|2
1731517920000|2024-11-13 17:12:00|7082.9|7067.9|7083.4|7068.4|7084.9|7069.9|7082.9|7067.9|14
1731517930000|2024-11-13 17:12:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|2
1731517940000|2024-11-13 17:12:20|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|5
1731517950000|2024-11-13 17:12:30|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|4
1731517960000|2024-11-13 17:12:40|||||||||6
1731517970000|2024-11-13 17:12:50|7077.4|7062.4|7075.4|7060.4|7077.4|7062.4|7074.4|7059.4|39
1731517980000|2024-11-13 17:13:00|7074.9|7059.9|7076.4|7061.4|7076.4|7061.4|7074.9|7059.9|7
1731517990000|2024-11-13 17:13:10|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1731518000000|2024-11-13 17:13:20|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1731518030000|2024-11-13 17:13:50|||||||||4
1731518050000|2024-11-13 17:14:10|||||||||2
1731518060000|2024-11-13 17:14:20|||||||||2
1731518070000|2024-11-13 17:14:30|||||||||4
1731518080000|2024-11-13 17:14:40|7078.9|7063.9|7078.9|7063.9|7080.4|7065.4|7078.9|7063.9|5
1731518090000|2024-11-13 17:14:50|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|3
1731518100000|2024-11-13 17:15:00|7080.4|7065.4|7078.9|7063.9|7080.4|7065.4|7078.9|7063.9|4
1731518110000|2024-11-13 17:15:10|7077.4|7062.4|7077.9|7062.9|7077.9|7062.9|7077.4|7062.4|10
1731518120000|2024-11-13 17:15:20|||||||||3
1731518140000|2024-11-13 17:15:40|||||||||1
1731518150000|2024-11-13 17:15:50|7077.4|7062.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|5
1731518160000|2024-11-13 17:16:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1731518170000|2024-11-13 17:16:10|||||||||1
1731518180000|2024-11-13 17:16:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1731518190000|2024-11-13 17:16:30|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1731518200000|2024-11-13 17:16:40|||||||||1
1731518210000|2024-11-13 17:16:50|||||||||20
1731518220000|2024-11-13 17:17:00|||||||||1
1731518230000|2024-11-13 17:17:10|||||||||2
1731518240000|2024-11-13 17:17:20|7078.9|7063.9|7079.4|7064.4|7079.9|7064.9|7078.9|7063.9|5
1731518250000|2024-11-13 17:17:30|||||||||2
1731518260000|2024-11-13 17:17:40|7079.9|7064.9|7077.4|7062.4|7079.9|7064.9|7077.4|7062.4|10
1731518270000|2024-11-13 17:17:50|7077.9|7062.9|7076.9|7061.9|7077.9|7062.9|7076.9|7061.9|17
1731518280000|2024-11-13 17:18:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1731518290000|2024-11-13 17:18:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|3
1731518300000|2024-11-13 17:18:20|||||||||2
1731518310000|2024-11-13 17:18:30|||||||||1
1731518330000|2024-11-13 17:18:50|||||||||1
1731518340000|2024-11-13 17:19:00|7076.9|7061.9|7077.4|7062.4|7077.9|7062.9|7076.9|7061.9|2
1731518350000|2024-11-13 17:19:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1731518360000|2024-11-13 17:19:20|||||||||1
1731518370000|2024-11-13 17:19:30|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|6
1731518380000|2024-11-13 17:19:40|||||||||1
1731518390000|2024-11-13 17:19:50|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|2
1731518400000|2024-11-13 17:20:00|7081.4|7066.4|7080.9|7065.9|7082.9|7067.9|7080.9|7065.9|11
1731518410000|2024-11-13 17:20:10|7081.4|7066.4|7079.9|7064.9|7081.4|7066.4|7079.9|7064.9|8
1731518420000|2024-11-13 17:20:20|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1731518430000|2024-11-13 17:20:30|||||||||1
1731518440000|2024-11-13 17:20:40|||||||||1
1731518450000|2024-11-13 17:20:50|7078.8|7063.8|7076.9|7061.9|7078.8|7063.8|7076.9|7061.9|2
1731518460000|2024-11-13 17:21:00|||||||||2
1731518480000|2024-11-13 17:21:20|7077.4|7062.4|7077.9|7062.9|7077.9|7062.9|7077.4|7062.4|1
1731518490000|2024-11-13 17:21:30|7078.4|7063.4|7081.4|7066.4|7081.4|7066.4|7078.4|7063.4|1
1731518500000|2024-11-13 17:21:40|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|9
1731518510000|2024-11-13 17:21:50|7082.4|7067.4|7079.4|7064.4|7082.4|7067.4|7079.4|7064.4|6
1731518520000|2024-11-13 17:22:00|7078.9|7063.9|7083.9|7068.9|7083.9|7068.9|7078.9|7063.9|8
1731518530000|2024-11-13 17:22:10|||||||||8
1731518540000|2024-11-13 17:22:20|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7082.4|7067.4|13
1731518550000|2024-11-13 17:22:30|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|3
1731518560000|2024-11-13 17:22:40|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|79
1731518570000|2024-11-13 17:22:50|7082.4|7067.4|7081.4|7066.4|7082.9|7067.9|7080.9|7065.9|8
1731518580000|2024-11-13 17:23:00|7080.9|7065.9|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|1
1731518590000|2024-11-13 17:23:10|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|0
1731518600000|2024-11-13 17:23:20|||||||||2
1731518610000|2024-11-13 17:23:30|||||||||2
1731518620000|2024-11-13 17:23:40|||||||||1
1731518630000|2024-11-13 17:23:50|7080.4|7065.4|7077.9|7062.9|7080.4|7065.4|7077.4|7062.4|8
1731518640000|2024-11-13 17:24:00|7077.4|7062.4|7079.4|7064.4|7079.4|7064.4|7077.4|7062.4|4
1731518650000|2024-11-13 17:24:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1731518660000|2024-11-13 17:24:20|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|2
1731518670000|2024-11-13 17:24:30|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|2
1731518680000|2024-11-13 17:24:40|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|2
1731518690000|2024-11-13 17:24:50|7074.9|7059.9|7074.4|7059.4|7074.9|7059.9|7074.4|7059.4|3
1731518700000|2024-11-13 17:25:00|7072.9|7057.9|7074.4|7059.4|7074.4|7059.4|7072.9|7057.9|2
1731518710000|2024-11-13 17:25:10|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|2
1731518720000|2024-11-13 17:25:20|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7
1731518730000|2024-11-13 17:25:30|7076.4|7061.4|7077.4|7062.4|7077.9|7062.9|7076.4|7061.4|6
1731518740000|2024-11-13 17:25:40|||||||||1
1731518750000|2024-11-13 17:25:50|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1731518760000|2024-11-13 17:26:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|33
1731518770000|2024-11-13 17:26:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|9
1731518780000|2024-11-13 17:26:20|||||||||1
1731518790000|2024-11-13 17:26:30|7076.4|7061.4|7077.9|7062.9|7077.9|7062.9|7076.4|7061.4|6
1731518800000|2024-11-13 17:26:40|7078.4|7063.4|7080.9|7065.9|7080.9|7065.9|7078.4|7063.4|30
1731518810000|2024-11-13 17:26:50|7080.4|7065.4|7078.4|7063.4|7080.4|7065.4|7077.4|7062.4|40
1731518820000|2024-11-13 17:27:00|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|8
1731518830000|2024-11-13 17:27:10|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1731518850000|2024-11-13 17:27:30|||||||||1
1731518860000|2024-11-13 17:27:40|||||||||1
1731518870000|2024-11-13 17:27:50|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|5
1731518880000|2024-11-13 17:28:00|7075.4|7060.4|7080.9|7065.9|7080.9|7065.9|7075.4|7060.4|2
1731518910000|2024-11-13 17:28:30|||||||||2
1731518920000|2024-11-13 17:28:40|||||||||2
1731518940000|2024-11-13 17:29:00|7081.4|7066.4|7082.4|7067.4|7082.9|7067.9|7081.4|7066.4|5
1731518950000|2024-11-13 17:29:10|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|1
1731518960000|2024-11-13 17:29:20|7083.4|7068.4|7085.4|7070.4|7086.4|7071.4|7083.4|7068.4|3
1731518970000|2024-11-13 17:29:30|7085.9|7070.9|7083.9|7068.9|7085.9|7070.9|7083.9|7068.9|1
1731518980000|2024-11-13 17:29:40|7082.4|7067.4|7082.9|7067.9|7082.9|7067.9|7082.4|7067.4|3
1731518990000|2024-11-13 17:29:50|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|1
1731519000000|2024-11-13 17:30:00|7081.4|7066.4|7079.4|7064.4|7081.9|7066.9|7079.4|7064.4|1
1731519010000|2024-11-13 17:30:10|7078.4|7063.4|7078.4|7063.4|7078.9|7063.9|7078.4|7063.4|0
1731519020000|2024-11-13 17:30:20|7077.4|7062.4|7078.4|7063.4|7078.4|7063.4|7077.4|7062.4|4
1731519040000|2024-11-13 17:30:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|12
1731519050000|2024-11-13 17:30:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|22
1731519060000|2024-11-13 17:31:00|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|10
1731519070000|2024-11-13 17:31:10|||||||||6
1731519080000|2024-11-13 17:31:20|||||||||1
1731519090000|2024-11-13 17:31:30|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|14
1731519100000|2024-11-13 17:31:40|7079.4|7064.4|7080.4|7065.4|7080.4|7065.4|7079.4|7064.4|0
1731519110000|2024-11-13 17:31:50|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7080.9|7065.9|6
1731519130000|2024-11-13 17:32:10|7081.4|7066.4|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|1
1731519150000|2024-11-13 17:32:30|||||||||2
1731519160000|2024-11-13 17:32:40|||||||||1
1731519170000|2024-11-13 17:32:50|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|1
1731519180000|2024-11-13 17:33:00|7080.4|7065.4|7079.9|7064.9|7080.4|7065.4|7079.9|7064.9|4
1731519190000|2024-11-13 17:33:10|||||||||3
1731519200000|2024-11-13 17:33:20|7081.8|7066.8|7083.4|7068.4|7083.4|7068.4|7081.8|7066.8|3
1731519210000|2024-11-13 17:33:30|7082.4|7067.4|7079.9|7064.9|7082.4|7067.4|7079.9|7064.9|5
1731519220000|2024-11-13 17:33:40|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|1
1731519230000|2024-11-13 17:33:50|||||||||3
1731519240000|2024-11-13 17:34:00|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|2
1731519250000|2024-11-13 17:34:10|7081.9|7066.9|7082.9|7067.9|7083.4|7068.4|7081.9|7066.9|101
1731519260000|2024-11-13 17:34:20|||||||||1
1731519270000|2024-11-13 17:34:30|7082.4|7067.4|7081.4|7066.4|7082.4|7067.4|7081.4|7066.4|3
1731519280000|2024-11-13 17:34:40|7084.9|7069.9|7086.4|7071.4|7086.4|7071.4|7084.9|7069.9|5
1731519290000|2024-11-13 17:34:50|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7084|7069|4
1731519300000|2024-11-13 17:35:00|7085.9|7070.9|7088|7073|7088|7073|7085.9|7070.9|30
1731519310000|2024-11-13 17:35:10|7088.5|7073.5|7088|7073|7088.5|7073.5|7088|7073|7
1731519320000|2024-11-13 17:35:20|7086|7071|7086.5|7071.5|7086.5|7071.5|7086|7071|4
1731519330000|2024-11-13 17:35:30|7087|7072|7086.5|7071.5|7087|7072|7086.5|7071.5|19
1731519340000|2024-11-13 17:35:40|7087|7072|7087|7072|7087|7072|7087|7072|1
1731519360000|2024-11-13 17:36:00|7087.5|7072.5|7084|7069|7087.5|7072.5|7084|7069|6
1731519370000|2024-11-13 17:36:10|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|7083.5|7068.5|0
1731519380000|2024-11-13 17:36:20|7083.9|7068.9|7082.5|7067.5|7083.9|7068.9|7082.5|7067.5|0
1731519390000|2024-11-13 17:36:30|7083.5|7068.5|7086|7071|7086|7071|7083.5|7068.5|4
1731519400000|2024-11-13 17:36:40|||||||||1
1731519410000|2024-11-13 17:36:50|7086.5|7071.5|7086.4|7071.4|7086.5|7071.5|7086|7071|65
1731519430000|2024-11-13 17:37:10|7086|7071|7083.5|7068.5|7086|7071|7083.5|7068.5|10
1731519440000|2024-11-13 17:37:20|7084|7069|7084.4|7069.4|7084.4|7069.4|7083.9|7068.9|0
1731519450000|2024-11-13 17:37:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|0
1731519480000|2024-11-13 17:38:00|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1731519490000|2024-11-13 17:38:10|7083.9|7068.9|7083.4|7068.4|7083.9|7068.9|7082.9|7067.9|6
1731519500000|2024-11-13 17:38:20|7083|7068|7085.9|7070.9|7085.9|7070.9|7083|7068|1
1731519510000|2024-11-13 17:38:30|7086.9|7071.9|7085.9|7070.9|7086.9|7071.9|7085.5|7070.5|5
1731519520000|2024-11-13 17:38:40|7086.4|7071.4|7085.9|7070.9|7086.9|7071.9|7083.9|7068.9|3
1731519530000|2024-11-13 17:38:50|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|4
1731519540000|2024-11-13 17:39:00|7086.4|7071.4|7084.9|7069.9|7086.4|7071.4|7084.9|7069.9|0
1731519550000|2024-11-13 17:39:10|7083.4|7068.4|7087.9|7072.9|7087.9|7072.9|7083.4|7068.4|6
1731519570000|2024-11-13 17:39:30|7088|7073|7087|7072|7088|7073|7086.5|7071.5|10
1731519580000|2024-11-13 17:39:40|7088.5|7073.5|7090.5|7075.5|7090.5|7075.5|7088.5|7073.5|62
1731519590000|2024-11-13 17:39:50|7091|7076|7091|7076|7091|7076|7091|7076|1
1731519600000|2024-11-13 17:40:00|7091.5|7076.5|7092.5|7077.5|7092.5|7077.5|7090|7075|21
1731519610000|2024-11-13 17:40:10|7093|7078|7093|7078|7093|7078|7093|7078|2
1731519620000|2024-11-13 17:40:20|7092.9|7077.9|7089|7074|7092.9|7077.9|7089|7074|12
1731519630000|2024-11-13 17:40:30|7088.9|7073.9|7088.5|7073.5|7088.9|7073.9|7087|7072|1
1731519640000|2024-11-13 17:40:40|7088|7073|7088|7073|7088|7073|7088|7073|0
1731519650000|2024-11-13 17:40:50|7088.5|7073.5|7088|7073|7088.5|7073.5|7088|7073|0
1731519660000|2024-11-13 17:41:00|7087|7072|7088|7073|7089|7074|7087|7072|3
1731519670000|2024-11-13 17:41:10|||||||||3
1731519680000|2024-11-13 17:41:20|7087.9|7072.9|7086.4|7071.4|7087.9|7072.9|7086.4|7071.4|1
1731519690000|2024-11-13 17:41:30|7088.4|7073.4|7087.4|7072.4|7088.9|7073.9|7086.5|7071.5|34
1731519700000|2024-11-13 17:41:40|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1731519710000|2024-11-13 17:41:50|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|2
1731519720000|2024-11-13 17:42:00|7086.4|7071.4|7087.4|7072.4|7087.4|7072.4|7086.4|7071.4|17
1731519730000|2024-11-13 17:42:10|7088.4|7073.4|7087.4|7072.4|7088.4|7073.4|7087.4|7072.4|3
1731519740000|2024-11-13 17:42:20|7087.9|7072.9|7086.4|7071.4|7087.9|7072.9|7085.9|7070.9|1
1731519750000|2024-11-13 17:42:30|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7084.4|7069.4|3
1731519760000|2024-11-13 17:42:40|7084.9|7069.9|7084.4|7069.4|7085.4|7070.4|7084.4|7069.4|2
1731519770000|2024-11-13 17:42:50|7083.9|7068.9|7081.4|7066.4|7083.9|7068.9|7081.4|7066.4|4
1731519780000|2024-11-13 17:43:00|7080.9|7065.9|7082.4|7067.4|7082.4|7067.4|7080.9|7065.9|9
1731519790000|2024-11-13 17:43:10|7081.9|7066.9|7081.9|7066.9|7083.4|7068.4|7079.5|7064.5|3
1731519800000|2024-11-13 17:43:20|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|1
1731519810000|2024-11-13 17:43:30|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1731519830000|2024-11-13 17:43:50|||||||||2
1731519840000|2024-11-13 17:44:00|||||||||2
1731519850000|2024-11-13 17:44:10|||||||||1
1731519870000|2024-11-13 17:44:30|7084.4|7069.4|7085.4|7070.4|7085.4|7070.4|7084.4|7069.4|3
1731519880000|2024-11-13 17:44:40|||||||||1
1731519890000|2024-11-13 17:44:50|||||||||3
1731519900000|2024-11-13 17:45:00|7084.9|7069.9|7083.9|7068.9|7085.4|7070.4|7083.9|7068.9|2
1731519910000|2024-11-13 17:45:10|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|2
1731519920000|2024-11-13 17:45:20|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|1
1731519930000|2024-11-13 17:45:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|6
1731519940000|2024-11-13 17:45:40|7087.4|7072.4|7088.4|7073.4|7088.4|7073.4|7087.4|7072.4|1
1731519950000|2024-11-13 17:45:50|||||||||1
1731519960000|2024-11-13 17:46:00|7087.4|7072.4|7086.9|7071.9|7088.9|7073.9|7086.9|7071.9|2
1731519970000|2024-11-13 17:46:10|7088.9|7073.9|7092.4|7077.4|7092.4|7077.4|7088.9|7073.9|12
1731519980000|2024-11-13 17:46:20|7091.9|7076.9|7091.9|7076.9|7092.4|7077.4|7091.9|7076.9|2
1731519990000|2024-11-13 17:46:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|4
1731520000000|2024-11-13 17:46:40|7091.9|7076.9|7092.9|7077.9|7092.9|7077.9|7091.9|7076.9|3
1731520010000|2024-11-13 17:46:50|||||||||2
1731520020000|2024-11-13 17:47:00|7091.9|7076.9|7091.4|7076.4|7091.9|7076.9|7090.9|7075.9|3
1731520030000|2024-11-13 17:47:10|7091.9|7076.9|7091.9|7076.9|7092.9|7077.9|7091.9|7076.9|6
1731520040000|2024-11-13 17:47:20|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1731520050000|2024-11-13 17:47:30|7091.4|7076.4|7088.9|7073.9|7091.4|7076.4|7088.9|7073.9|3
1731520060000|2024-11-13 17:47:40|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7088.4|7073.4|0
1731520090000|2024-11-13 17:48:10|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|6
1731520100000|2024-11-13 17:48:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7
1731520110000|2024-11-13 17:48:30|7091.9|7076.9|7091.9|7076.9|7093.4|7078.4|7091.9|7076.9|4
1731520120000|2024-11-13 17:48:40|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|5
1731520130000|2024-11-13 17:48:50|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|11
1731520140000|2024-11-13 17:49:00|7093.9|7078.9|7096.9|7081.9|7096.9|7081.9|7093.4|7078.4|5
1731520150000|2024-11-13 17:49:10|7097.9|7082.9|7100.3|7085.3|7100.4|7085.4|7096.9|7081.9|10
1731520160000|2024-11-13 17:49:20|7099.9|7084.9|7106.4|7091.4|7106.4|7091.4|7099.9|7084.9|10
1731520170000|2024-11-13 17:49:30|7106.3|7091.3|7103.9|7088.9|7106.3|7091.3|7103.4|7088.4|16
1731520180000|2024-11-13 17:49:40|7104.9|7089.9|7105.4|7090.4|7106.4|7091.4|7103.9|7088.9|11
1731520190000|2024-11-13 17:49:50|7105.3|7090.3|7100.9|7085.9|7105.3|7090.3|7100.9|7085.9|60
1731520200000|2024-11-13 17:50:00|7099.9|7084.9|7099.9|7084.9|7100.4|7085.4|7099.4|7084.4|2
1731520210000|2024-11-13 17:50:10|7100.4|7085.4|7099.9|7084.9|7100.4|7085.4|7099.9|7084.9|0
1731520220000|2024-11-13 17:50:20|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|5
1731520240000|2024-11-13 17:50:40|7100.9|7085.9|7099.4|7084.4|7100.9|7085.9|7099.4|7084.4|2
1731520250000|2024-11-13 17:50:50|7100.4|7085.4|7100.9|7085.9|7100.9|7085.9|7100.4|7085.4|4
1731520260000|2024-11-13 17:51:00|7101.4|7086.4|7100.4|7085.4|7101.9|7086.9|7100.4|7085.4|0
1731520270000|2024-11-13 17:51:10|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|7
1731520290000|2024-11-13 17:51:30|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|13
1731520300000|2024-11-13 17:51:40|7096.3|7081.3|7095.4|7080.4|7096.4|7081.4|7095.4|7080.4|0
1731520310000|2024-11-13 17:51:50|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|0
1731520320000|2024-11-13 17:52:00|7095.4|7080.4|7094.9|7079.9|7095.4|7080.4|7092.9|7077.9|5
1731520330000|2024-11-13 17:52:10|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7092.9|7077.9|0
1731520340000|2024-11-13 17:52:20|7094.9|7079.9|7093.4|7078.4|7094.9|7079.9|7093.4|7078.4|3
1731520360000|2024-11-13 17:52:40|||||||||1
1731520370000|2024-11-13 17:52:50|7092.9|7077.9|7092.4|7077.4|7092.9|7077.9|7092.4|7077.4|0
1731520380000|2024-11-13 17:53:00|7093.4|7078.4|7092.9|7077.9|7093.4|7078.4|7092.8|7077.8|43
1731520390000|2024-11-13 17:53:10|7093.4|7078.4|7094.3|7079.3|7094.4|7079.4|7093.3|7078.3|17
1731520410000|2024-11-13 17:53:30|||||||||11
1731520420000|2024-11-13 17:53:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1731520430000|2024-11-13 17:53:50|7095.3|7080.3|7092.3|7077.3|7095.3|7080.3|7092.3|7077.3|2
1731520440000|2024-11-13 17:54:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|3
1731520450000|2024-11-13 17:54:10|7093.8|7078.8|7096.3|7081.3|7096.3|7081.3|7093.8|7078.8|15
1731520460000|2024-11-13 17:54:20|7094.3|7079.3|7095.8|7080.8|7095.8|7080.8|7093.3|7078.3|1
1731520470000|2024-11-13 17:54:30|7094.8|7079.8|7095.3|7080.3|7095.3|7080.3|7094.8|7079.8|0
1731520480000|2024-11-13 17:54:40|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1731520500000|2024-11-13 17:55:00|7095.3|7080.3|7095.3|7080.3|7096.8|7081.8|7094.4|7079.4|3
1731520510000|2024-11-13 17:55:10|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7095.8|7080.8|15
1731520520000|2024-11-13 17:55:20|7095.8|7080.8|7096.3|7081.3|7096.3|7081.3|7095.8|7080.8|30
1731520540000|2024-11-13 17:55:40|7095.8|7080.8|7094.8|7079.8|7095.8|7080.8|7094.8|7079.8|1
1731520550000|2024-11-13 17:55:50|||||||||10
1731520570000|2024-11-13 17:56:10|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.3|7080.3|0
1731520600000|2024-11-13 17:56:40|||||||||1
1731520610000|2024-11-13 17:56:50|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1731520620000|2024-11-13 17:57:00|7094.3|7079.3|7095.8|7080.8|7095.8|7080.8|7094.3|7079.3|0
1731520630000|2024-11-13 17:57:10|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1731520650000|2024-11-13 17:57:30|||||||||1
1731520660000|2024-11-13 17:57:40|||||||||1
1731520670000|2024-11-13 17:57:50|7096.9|7081.9|7097.9|7082.9|7098.4|7083.4|7096.9|7081.9|11
1731520680000|2024-11-13 17:58:00|7097.5|7082.5|7099.4|7084.4|7101.4|7086.4|7097.5|7082.5|10
1731520700000|2024-11-13 17:58:20|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|2
1731520710000|2024-11-13 17:58:30|7099.3|7084.3|7097.9|7082.9|7099.3|7084.3|7097.9|7082.9|1
1731520720000|2024-11-13 17:58:40|7096.4|7081.4|7096.4|7081.4|7097.9|7082.9|7095.9|7080.9|1
1731520740000|2024-11-13 17:59:00|7094.9|7079.9|7096.4|7081.4|7096.4|7081.4|7094.9|7079.9|6
1731520760000|2024-11-13 17:59:20|||||||||1
1731520770000|2024-11-13 17:59:30|7096.9|7081.9|7099.9|7084.9|7099.9|7084.9|7096.9|7081.9|3
1731520780000|2024-11-13 17:59:40|7098.9|7083.9|7099.9|7084.9|7099.9|7084.9|7098.4|7083.4|1
1731520790000|2024-11-13 17:59:50|7098.4|7083.4|7098.9|7083.9|7099.4|7084.4|7098.4|7083.4|6
1731520800000|2024-11-13 18:00:00|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|0
1731520810000|2024-11-13 18:00:10|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1731520830000|2024-11-13 18:00:30|7098.9|7083.9|7094.9|7079.9|7098.9|7083.9|7092.9|7077.9|7
1731520840000|2024-11-13 18:00:40|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|0
1731520850000|2024-11-13 18:00:50|7091.9|7076.9|7092.5|7077.5|7092.5|7077.5|7091.4|7076.4|13
1731520860000|2024-11-13 18:01:00|7095.4|7080.4|7097.4|7082.4|7097.4|7082.4|7094.4|7079.4|3
1731520870000|2024-11-13 18:01:10|7098.9|7083.9|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|0
1731520880000|2024-11-13 18:01:20|7098.4|7083.4|7097.9|7082.9|7098.4|7083.4|7097.9|7082.9|0
1731520890000|2024-11-13 18:01:30|||||||||1
1731520900000|2024-11-13 18:01:40|7096.4|7081.4|7097.9|7082.9|7097.9|7082.9|7095.4|7080.4|4
1731520910000|2024-11-13 18:01:50|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|16
1731520920000|2024-11-13 18:02:00|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|0
1731520930000|2024-11-13 18:02:10|7096|7081|7094.4|7079.4|7096|7081|7094.4|7079.4|2
1731520940000|2024-11-13 18:02:20|7095.4|7080.4|7096.4|7081.4|7096.4|7081.4|7095.4|7080.4|7
1731520950000|2024-11-13 18:02:30|||||||||1
1731520970000|2024-11-13 18:02:50|7096.9|7081.9|7096.9|7081.9|7097.4|7082.4|7096.9|7081.9|6
1731520980000|2024-11-13 18:03:00|7097.4|7082.4|7096.4|7081.4|7097.4|7082.4|7096.4|7081.4|2
1731521000000|2024-11-13 18:03:20|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|2
1731521020000|2024-11-13 18:03:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|6
1731521030000|2024-11-13 18:03:50|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|5
1731521040000|2024-11-13 18:04:00|7096.4|7081.4|7096.9|7081.9|7096.9|7081.9|7096.4|7081.4|0
1731521060000|2024-11-13 18:04:20|||||||||2
1731521090000|2024-11-13 18:04:50|||||||||4
1731521110000|2024-11-13 18:05:10|||||||||1
1731521150000|2024-11-13 18:05:50|7096.4|7081.4|7095.9|7080.9|7096.4|7081.4|7095.9|7080.9|1
1731521180000|2024-11-13 18:06:20|||||||||2
1731521190000|2024-11-13 18:06:30|7095.4|7080.4|7095.5|7080.5|7095.5|7080.5|7095.4|7080.4|1
1731521200000|2024-11-13 18:06:40|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|2
1731521210000|2024-11-13 18:06:50|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|0
1731521220000|2024-11-13 18:07:00|7095.5|7080.5|7095.5|7080.5|7096.5|7081.5|7095.5|7080.5|2
1731521230000|2024-11-13 18:07:10|7095.9|7080.9|7095.5|7080.5|7097.4|7082.4|7095.5|7080.5|4
1731521240000|2024-11-13 18:07:20|7096.4|7081.4|7095.5|7080.5|7096.4|7081.4|7095.5|7080.5|0
1731521250000|2024-11-13 18:07:30|7096.4|7081.4|7097.4|7082.4|7097.4|7082.4|7096.4|7081.4|0
1731521260000|2024-11-13 18:07:40|7096.9|7081.9|7096.9|7081.9|7097.4|7082.4|7096.9|7081.9|0
1731521270000|2024-11-13 18:07:50|7097.4|7082.4|7097.9|7082.9|7098.4|7083.4|7097.4|7082.4|12
1731521280000|2024-11-13 18:08:00|7098.4|7083.4|7097.9|7082.9|7098.4|7083.4|7097.9|7082.9|0
1731521290000|2024-11-13 18:08:10|7098.4|7083.4|7097.9|7082.9|7098.4|7083.4|7097.9|7082.9|0
1731521310000|2024-11-13 18:08:30|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|0
1731521320000|2024-11-13 18:08:40|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1731521340000|2024-11-13 18:09:00|7097.4|7082.4|7098.9|7083.9|7098.9|7083.9|7097.4|7082.4|7
1731521350000|2024-11-13 18:09:10|7099.4|7084.4|7100.4|7085.4|7100.4|7085.4|7099.4|7084.4|2
1731521360000|2024-11-13 18:09:20|||||||||13
1731521390000|2024-11-13 18:09:50|||||||||5
1731521410000|2024-11-13 18:10:10|7099.9|7084.9|7100.9|7085.9|7100.9|7085.9|7099.9|7084.9|4
1731521420000|2024-11-13 18:10:20|7100.4|7085.4|7100|7085|7100.4|7085.4|7100|7085|11
1731521440000|2024-11-13 18:10:40|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1731521460000|2024-11-13 18:11:00|7100|7085|7096.5|7081.5|7100|7085|7096.5|7081.5|3
1731521470000|2024-11-13 18:11:10|7097|7082|7097|7082|7097|7082|7097|7082|0
1731521480000|2024-11-13 18:11:20|||||||||1
1731521520000|2024-11-13 18:12:00|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1731521530000|2024-11-13 18:12:10|7097.5|7082.5|7099.4|7084.4|7099.4|7084.4|7097.5|7082.5|0
1731521540000|2024-11-13 18:12:20|||||||||21
1731521550000|2024-11-13 18:12:30|7098.9|7083.9|7100.9|7085.9|7100.9|7085.9|7098.9|7083.9|0
1731521560000|2024-11-13 18:12:40|7101|7086|7098.4|7083.4|7101|7086|7098.4|7083.4|3
1731521570000|2024-11-13 18:12:50|7098.5|7083.5|7098.9|7083.9|7098.9|7083.9|7098.4|7083.4|1
1731521580000|2024-11-13 18:13:00|7098.4|7083.4|7099|7084|7099|7084|7097.9|7082.9|0
1731521590000|2024-11-13 18:13:10|7099.4|7084.4|7100.9|7085.9|7100.9|7085.9|7099.4|7084.4|0
1731521600000|2024-11-13 18:13:20|||||||||5
1731521620000|2024-11-13 18:13:40|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1731521630000|2024-11-13 18:13:50|||||||||1
1731521670000|2024-11-13 18:14:30|||||||||1
1731521690000|2024-11-13 18:14:50|7102.4|7087.4|7102.9|7087.9|7103.9|7088.9|7102.4|7087.4|2
1731521700000|2024-11-13 18:15:00|7103.4|7088.4|7100.9|7085.9|7103.4|7088.4|7100.9|7085.9|2
1731521710000|2024-11-13 18:15:10|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|4
1731521730000|2024-11-13 18:15:30|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|2
1731521750000|2024-11-13 18:15:50|7099.4|7084.4|7098.9|7083.9|7099.4|7084.4|7098.9|7083.9|1
1731521760000|2024-11-13 18:16:00|7097.9|7082.9|7098.9|7083.9|7098.9|7083.9|7096.4|7081.4|4
1731521770000|2024-11-13 18:16:10|7098.4|7083.4|7098.9|7083.9|7098.9|7083.9|7098.4|7083.4|4
1731521780000|2024-11-13 18:16:20|7097.9|7082.9|7098.4|7083.4|7098.4|7083.4|7097.9|7082.9|3
1731521790000|2024-11-13 18:16:30|7098.5|7083.5|7098.9|7083.9|7098.9|7083.9|7097.4|7082.4|1
1731521800000|2024-11-13 18:16:40|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|8
1731521830000|2024-11-13 18:17:10|7098.9|7083.9|7101.4|7086.4|7101.4|7086.4|7098.9|7083.9|1
1731521840000|2024-11-13 18:17:20|7102.4|7087.4|7105.4|7090.4|7105.4|7090.4|7102.4|7087.4|2
1731521850000|2024-11-13 18:17:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.4|7089.4|0
1731521860000|2024-11-13 18:17:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|3
1731521870000|2024-11-13 18:17:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|2
1731521880000|2024-11-13 18:18:00|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|1
1731521890000|2024-11-13 18:18:10|||||||||1
1731521910000|2024-11-13 18:18:30|||||||||1
1731521930000|2024-11-13 18:18:50|7100.9|7085.9|7100|7085|7100.9|7085.9|7099.9|7084.9|2
1731521940000|2024-11-13 18:19:00|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1731521970000|2024-11-13 18:19:30|||||||||2
1731521980000|2024-11-13 18:19:40|||||||||4
1731522000000|2024-11-13 18:20:00|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|10
1731522010000|2024-11-13 18:20:10|7100.9|7085.9|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|0
1731522020000|2024-11-13 18:20:20|7100|7085|7100.9|7085.9|7100.9|7085.9|7100|7085|0
1731522030000|2024-11-13 18:20:30|7100|7085|7104.4|7089.4|7104.4|7089.4|7100|7085|2
1731522040000|2024-11-13 18:20:40|||||||||2
1731522050000|2024-11-13 18:20:50|||||||||1
1731522060000|2024-11-13 18:21:00|7103|7088|7103|7088|7103|7088|7103|7088|1
1731522070000|2024-11-13 18:21:10|||||||||4
1731522080000|2024-11-13 18:21:20|7099.9|7084.9|7101.4|7086.4|7101.4|7086.4|7099.9|7084.9|1
1731522090000|2024-11-13 18:21:30|7101.5|7086.5|7100|7085|7101.9|7086.9|7100|7085|7
1731522100000|2024-11-13 18:21:40|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|4
1731522110000|2024-11-13 18:21:50|||||||||2
1731522120000|2024-11-13 18:22:00|7101|7086|7101|7086|7101|7086|7101|7086|29
1731522130000|2024-11-13 18:22:10|7100.5|7085.5|7102.5|7087.5|7103|7088|7100.5|7085.5|1
1731522140000|2024-11-13 18:22:20|7103|7088|7102.4|7087.4|7103|7088|7101.9|7086.9|32
1731522150000|2024-11-13 18:22:30|||||||||10
1731522160000|2024-11-13 18:22:40|7100.5|7085.5|7101.4|7086.4|7101.9|7086.9|7100.5|7085.5|2
1731522170000|2024-11-13 18:22:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1731522180000|2024-11-13 18:23:00|||||||||2
1731522190000|2024-11-13 18:23:10|7100.5|7085.5|7101.9|7086.9|7101.9|7086.9|7100.5|7085.5|0
1731522200000|2024-11-13 18:23:20|7101.4|7086.4|7101.9|7086.9|7101.9|7086.9|7101.4|7086.4|2
1731522210000|2024-11-13 18:23:30|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|2
1731522220000|2024-11-13 18:23:40|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|0
1731522240000|2024-11-13 18:24:00|7100.4|7085.4|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|5
1731522250000|2024-11-13 18:24:10|||||||||5
1731522260000|2024-11-13 18:24:20|||||||||2
1731522270000|2024-11-13 18:24:30|||||||||9
1731522280000|2024-11-13 18:24:40|||||||||4
1731522290000|2024-11-13 18:24:50|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|0
1731522300000|2024-11-13 18:25:00|7100.4|7085.4|7100.4|7085.4|7100.9|7085.9|7099.9|7084.9|2
1731522310000|2024-11-13 18:25:10|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|2
1731522330000|2024-11-13 18:25:30|||||||||2
1731522340000|2024-11-13 18:25:40|||||||||12
1731522350000|2024-11-13 18:25:50|7100|7085|7100|7085|7100|7085|7100|7085|2
1731522380000|2024-11-13 18:26:20|||||||||2
1731522390000|2024-11-13 18:26:30|7099.9|7084.9|7100|7085|7100|7085|7099|7084|1
1731522400000|2024-11-13 18:26:40|7100.5|7085.5|7100|7085|7100.5|7085.5|7100|7085|3
1731522410000|2024-11-13 18:26:50|7100.5|7085.5|7100|7085|7100.5|7085.5|7100|7085|0
1731522420000|2024-11-13 18:27:00|7099.5|7084.5|7100|7085|7100|7085|7099.5|7084.5|2
1731522430000|2024-11-13 18:27:10|7101.5|7086.5|7101|7086|7101.5|7086.5|7101|7086|0
1731522450000|2024-11-13 18:27:30|7096.9|7081.9|7095.4|7080.4|7096.9|7081.9|7095.4|7080.4|11
1731522460000|2024-11-13 18:27:40|7095.5|7080.5|7098.9|7083.9|7098.9|7083.9|7095.5|7080.5|9
1731522470000|2024-11-13 18:27:50|||||||||4
1731522490000|2024-11-13 18:28:10|||||||||6
1731522510000|2024-11-13 18:28:30|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|4
1731522520000|2024-11-13 18:28:40|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1731522540000|2024-11-13 18:29:00|7096|7081|7096|7081|7096|7081|7096|7081|0
1731522550000|2024-11-13 18:29:10|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095|7080|3
1731522560000|2024-11-13 18:29:20|7095|7080|7095|7080|7095|7080|7094.5|7079.5|2
1731522570000|2024-11-13 18:29:30|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|0
1731522580000|2024-11-13 18:29:40|7095|7080|7095|7080|7095|7080|7095|7080|0
1731522590000|2024-11-13 18:29:50|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|0
1731522600000|2024-11-13 18:30:00|7095|7080|7095|7080|7095|7080|7095|7080|2
1731522610000|2024-11-13 18:30:10|7098|7083|7097.5|7082.5|7098|7083|7097.5|7082.5|1
1731522620000|2024-11-13 18:30:20|7098|7083|7098|7083|7098|7083|7098|7083|4
1731522630000|2024-11-13 18:30:30|7098.5|7083.5|7099.5|7084.5|7099.5|7084.5|7098.5|7083.5|1
1731522660000|2024-11-13 18:31:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1731522670000|2024-11-13 18:31:10|||||||||4
1731522680000|2024-11-13 18:31:20|||||||||3
1731522710000|2024-11-13 18:31:50|7099.4|7084.4|7099.5|7084.5|7099.5|7084.5|7098|7083|3
1731522720000|2024-11-13 18:32:00|7099|7084|7099|7084|7099|7084|7099|7084|0
1731522760000|2024-11-13 18:32:40|||||||||4
1731522770000|2024-11-13 18:32:50|||||||||3
1731522790000|2024-11-13 18:33:10|||||||||1
1731522800000|2024-11-13 18:33:20|7098.5|7083.5|7099.5|7084.5|7099.5|7084.5|7098.5|7083.5|1
1731522810000|2024-11-13 18:33:30|||||||||31
1731522830000|2024-11-13 18:33:50|||||||||1
1731522860000|2024-11-13 18:34:20|||||||||1
1731522880000|2024-11-13 18:34:40|7099|7084|7097.5|7082.5|7099|7084|7097.5|7082.5|45
1731522890000|2024-11-13 18:34:50|7098|7083|7098|7083|7098|7083|7098|7083|0
1731522900000|2024-11-13 18:35:00|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1731522910000|2024-11-13 18:35:10|7098|7083|7100|7085|7100|7085|7098|7083|3
1731522920000|2024-11-13 18:35:20|7099|7084|7099|7084|7099|7084|7099|7084|0
1731522930000|2024-11-13 18:35:30|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731522940000|2024-11-13 18:35:40|7100|7085|7100|7085|7100|7085|7100|7085|0
1731522950000|2024-11-13 18:35:50|7099.5|7084.5|7100|7085|7100|7085|7099|7084|0
1731522960000|2024-11-13 18:36:00|7101.5|7086.5|7101|7086|7102|7087|7101|7086|1
1731522970000|2024-11-13 18:36:10|||||||||4
1731523000000|2024-11-13 18:36:40|7100|7085|7099.5|7084.5|7100|7085|7099.5|7084.5|7
1731523010000|2024-11-13 18:36:50|7099|7084|7098.5|7083.5|7099|7084|7098.5|7083.5|1
1731523020000|2024-11-13 18:37:00|7098|7083|7098|7083|7098|7083|7098|7083|0
1731523030000|2024-11-13 18:37:10|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1731523040000|2024-11-13 18:37:20|7098|7083|7098|7083|7098|7083|7098|7083|0
1731523050000|2024-11-13 18:37:30|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|5
1731523060000|2024-11-13 18:37:40|7098|7083|7096.5|7081.5|7098|7083|7094.5|7079.5|6
1731523070000|2024-11-13 18:37:50|7097|7082|7097|7082|7097|7082|7096.5|7081.5|6
1731523090000|2024-11-13 18:38:10|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|3
1731523110000|2024-11-13 18:38:30|7098.5|7083.5|7100|7085|7100|7085|7098.5|7083.5|52
1731523120000|2024-11-13 18:38:40|7100.1|7085.1|7101|7086|7101|7086|7100.1|7085.1|0
1731523130000|2024-11-13 18:38:50|||||||||1
1731523140000|2024-11-13 18:39:00|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|11
1731523150000|2024-11-13 18:39:10|7101|7086|7101|7086|7101|7086|7101|7086|0
1731523160000|2024-11-13 18:39:20|||||||||5
1731523170000|2024-11-13 18:39:30|7102|7087|7101.5|7086.5|7102|7087|7101.5|7086.5|1
1731523180000|2024-11-13 18:39:40|7100.5|7085.5|7099.6|7084.6|7100.5|7085.5|7099.6|7084.6|0
1731523190000|2024-11-13 18:39:50|7099.1|7084.1|7099.1|7084.1|7099.6|7084.6|7099.1|7084.1|0
1731523200000|2024-11-13 18:40:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.1|7084.1|4
1731523210000|2024-11-13 18:40:10|7099.5|7084.5|7100|7085|7100|7085|7099.1|7084.1|10
1731523220000|2024-11-13 18:40:20|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1731523230000|2024-11-13 18:40:30|7099.6|7084.6|7099.1|7084.1|7100.1|7085.1|7099.1|7084.1|3
1731523240000|2024-11-13 18:40:40|7099.6|7084.6|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|24
1731523250000|2024-11-13 18:40:50|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|6
1731523260000|2024-11-13 18:41:00|7099.1|7084.1|7102.1|7087.1|7102.1|7087.1|7099.1|7084.1|1
1731523270000|2024-11-13 18:41:10|7103|7088|7105.1|7090.1|7105.1|7090.1|7102.6|7087.6|12
1731523280000|2024-11-13 18:41:20|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|24
1731523290000|2024-11-13 18:41:30|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7103.6|7088.6|0
1731523300000|2024-11-13 18:41:40|7104.6|7089.6|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|0
1731523310000|2024-11-13 18:41:50|||||||||2
1731523320000|2024-11-13 18:42:00|7104.6|7089.6|7105.1|7090.1|7105.6|7090.6|7104.6|7089.6|0
1731523350000|2024-11-13 18:42:30|7105.6|7090.6|7107.1|7092.1|7107.1|7092.1|7105.6|7090.6|0
1731523360000|2024-11-13 18:42:40|7108.1|7093.1|7108.6|7093.6|7108.6|7093.6|7108.1|7093.1|6
1731523370000|2024-11-13 18:42:50|7109.6|7094.6|7108.6|7093.6|7110.1|7095.1|7108.6|7093.6|6
1731523380000|2024-11-13 18:43:00|7108.1|7093.1|7108.1|7093.1|7108.6|7093.6|7108.1|7093.1|5
1731523390000|2024-11-13 18:43:10|7108.6|7093.6|7109.6|7094.6|7112.1|7097.1|7108.6|7093.6|6
1731523400000|2024-11-13 18:43:20|7109.1|7094.1|7111.1|7096.1|7111.1|7096.1|7109.1|7094.1|7
1731523410000|2024-11-13 18:43:30|||||||||2
1731523420000|2024-11-13 18:43:40|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|7110.6|7095.6|0
1731523430000|2024-11-13 18:43:50|7111.1|7096.1|7110.6|7095.6|7111.1|7096.1|7109.1|7094.1|4
1731523440000|2024-11-13 18:44:00|7110.1|7095.1|7110.6|7095.6|7110.6|7095.6|7109.1|7094.1|0
1731523460000|2024-11-13 18:44:20|7110.1|7095.1|7109.6|7094.6|7110.1|7095.1|7108.6|7093.6|11
1731523470000|2024-11-13 18:44:30|||||||||2
1731523480000|2024-11-13 18:44:40|7108.6|7093.6|7109.1|7094.1|7109.1|7094.1|7108.6|7093.6|61
1731523490000|2024-11-13 18:44:50|||||||||17
1731523500000|2024-11-13 18:45:00|7110.1|7095.1|7109.1|7094.1|7110.6|7095.6|7109.1|7094.1|1
1731523510000|2024-11-13 18:45:10|7108.1|7093.1|7110.1|7095.1|7111.1|7096.1|7104.6|7089.6|72
1731523520000|2024-11-13 18:45:20|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7110.6|7095.6|3
1731523530000|2024-11-13 18:45:30|7107.6|7092.6|7106.6|7091.6|7107.6|7092.6|7106.6|7091.6|56
1731523540000|2024-11-13 18:45:40|7106.1|7091.1|7106.6|7091.6|7106.6|7091.6|7106.1|7091.1|23
1731523550000|2024-11-13 18:45:50|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|4
1731523560000|2024-11-13 18:46:00|7106.6|7091.6|7106.1|7091.1|7106.6|7091.6|7106.1|7091.1|19
1731523570000|2024-11-13 18:46:10|7106.6|7091.6|7109.1|7094.1|7109.1|7094.1|7106.6|7091.6|4
1731523580000|2024-11-13 18:46:20|7109.2|7094.2|7109.7|7094.7|7109.7|7094.7|7109.2|7094.2|12
1731523590000|2024-11-13 18:46:30|7110.1|7095.1|7109.6|7094.6|7110.6|7095.6|7109.2|7094.2|6
1731523600000|2024-11-13 18:46:40|7109.2|7094.2|7107.7|7092.7|7110.1|7095.1|7107.2|7092.2|14
1731523610000|2024-11-13 18:46:50|7107.2|7092.2|7107.1|7092.1|7107.2|7092.2|7107.1|7092.1|2
1731523620000|2024-11-13 18:47:00|7107.2|7092.2|7106.1|7091.1|7107.6|7092.6|7105.6|7090.6|30
1731523630000|2024-11-13 18:47:10|7106.6|7091.6|7106.1|7091.1|7106.6|7091.6|7105.6|7090.6|9
1731523640000|2024-11-13 18:47:20|7106.2|7091.2|7107.1|7092.1|7107.1|7092.1|7106.2|7091.2|4
1731523650000|2024-11-13 18:47:30|7107.2|7092.2|7106.6|7091.6|7110.1|7095.1|7106.6|7091.6|32
1731523660000|2024-11-13 18:47:40|7107.1|7092.1|7106.1|7091.1|7107.1|7092.1|7106.1|7091.1|3
1731523670000|2024-11-13 18:47:50|||||||||19
1731523690000|2024-11-13 18:48:10|7106.2|7091.2|7107.2|7092.2|7107.2|7092.2|7106.2|7091.2|0
1731523700000|2024-11-13 18:48:20|7107.7|7092.7|7109.2|7094.2|7109.2|7094.2|7107.7|7092.7|5
1731523720000|2024-11-13 18:48:40|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|7109.6|7094.6|0
1731523730000|2024-11-13 18:48:50|7109.2|7094.2|7110.7|7095.7|7111.2|7096.2|7109.2|7094.2|292
1731523740000|2024-11-13 18:49:00|7111.2|7096.2|7112.7|7097.7|7112.7|7097.7|7111.2|7096.2|12
1731523750000|2024-11-13 18:49:10|7113.2|7098.2|7112.7|7097.7|7113.2|7098.2|7111.8|7096.8|12
1731523760000|2024-11-13 18:49:20|7111.7|7096.7|7112.2|7097.2|7112.2|7097.2|7111.7|7096.7|4
1731523770000|2024-11-13 18:49:30|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|117
1731523780000|2024-11-13 18:49:40|7112.3|7097.3|7112.8|7097.8|7112.8|7097.8|7111.8|7096.8|18
1731523790000|2024-11-13 18:49:50|7111.8|7096.8|7112.3|7097.3|7112.8|7097.8|7111.3|7096.3|52
1731523800000|2024-11-13 18:50:00|7112.7|7097.7|7111.2|7096.2|7112.8|7097.8|7111.2|7096.2|52
1731523810000|2024-11-13 18:50:10|7110.7|7095.7|7111.2|7096.2|7111.7|7096.7|7110.7|7095.7|6
1731523820000|2024-11-13 18:50:20|7111.7|7096.7|7110.2|7095.2|7111.7|7096.7|7110.2|7095.2|26
1731523830000|2024-11-13 18:50:30|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|5
1731523840000|2024-11-13 18:50:40|7110.8|7095.8|7111.3|7096.3|7111.8|7096.8|7110.8|7095.8|0
1731523850000|2024-11-13 18:50:50|7111.2|7096.2|7111.3|7096.3|7111.3|7096.3|7110.7|7095.7|47
1731523870000|2024-11-13 18:51:10|7111.8|7096.8|7112.7|7097.7|7112.7|7097.7|7111.8|7096.8|0
1731523880000|2024-11-13 18:51:20|7112.8|7097.8|7112.2|7097.2|7112.8|7097.8|7111.7|7096.7|15
1731523890000|2024-11-13 18:51:30|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|5
1731523900000|2024-11-13 18:51:40|7110.7|7095.7|7111.2|7096.2|7111.2|7096.2|7110.7|7095.7|0
1731523910000|2024-11-13 18:51:50|7110.7|7095.7|7109.7|7094.7|7110.7|7095.7|7109.7|7094.7|17
1731523920000|2024-11-13 18:52:00|7110.2|7095.2|7109.2|7094.2|7110.2|7095.2|7109.2|7094.2|9
1731523930000|2024-11-13 18:52:10|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.1|7092.1|28
1731523940000|2024-11-13 18:52:20|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|7106.7|7091.7|1
1731523970000|2024-11-13 18:52:50|7106.6|7091.6|7106.2|7091.2|7107.2|7092.2|7106.2|7091.2|11
1731523980000|2024-11-13 18:53:00|7106.1|7091.1|7110.6|7095.6|7110.6|7095.6|7105.7|7090.7|9
1731523990000|2024-11-13 18:53:10|||||||||2
1731524020000|2024-11-13 18:53:40|7110.7|7095.7|7111.1|7096.1|7111.1|7096.1|7110.7|7095.7|0
1731524030000|2024-11-13 18:53:50|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1731524040000|2024-11-13 18:54:00|7112.2|7097.2|7112.7|7097.7|7112.7|7097.7|7112.2|7097.2|0
1731524050000|2024-11-13 18:54:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|3
1731524060000|2024-11-13 18:54:20|7112.2|7097.2|7111.2|7096.2|7112.7|7097.7|7111.2|7096.2|13
1731524070000|2024-11-13 18:54:30|||||||||1
1731524080000|2024-11-13 18:54:40|||||||||2
1731524100000|2024-11-13 18:55:00|7110.7|7095.7|7111.2|7096.2|7111.2|7096.2|7110.7|7095.7|2
1731524140000|2024-11-13 18:55:40|7109.7|7094.7|7109.2|7094.2|7110.2|7095.2|7109.2|7094.2|4
1731524150000|2024-11-13 18:55:50|7108.2|7093.2|7108.7|7093.7|7108.7|7093.7|7108.2|7093.2|2
1731524160000|2024-11-13 18:56:00|7108.2|7093.2|7111.7|7096.7|7111.7|7096.7|7108.2|7093.2|4
1731524170000|2024-11-13 18:56:10|7112.7|7097.7|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|1
1731524180000|2024-11-13 18:56:20|7112.7|7097.7|7113.2|7098.2|7113.2|7098.2|7112.7|7097.7|4
1731524190000|2024-11-13 18:56:30|7112.2|7097.2|7110.7|7095.7|7112.2|7097.2|7110.6|7095.6|12
1731524200000|2024-11-13 18:56:40|7111.1|7096.1|7110.1|7095.1|7111.1|7096.1|7110.1|7095.1|20
1731524210000|2024-11-13 18:56:50|7110.6|7095.6|7111.1|7096.1|7111.1|7096.1|7110.1|7095.1|16
1731524220000|2024-11-13 18:57:00|7112.1|7097.1|7113.1|7098.1|7113.1|7098.1|7112.1|7097.1|0
1731524230000|2024-11-13 18:57:10|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|13
1731524240000|2024-11-13 18:57:20|7112.6|7097.6|7114.1|7099.1|7114.1|7099.1|7112.6|7097.6|0
1731524250000|2024-11-13 18:57:30|||||||||3
1731524260000|2024-11-13 18:57:40|||||||||30
1731524270000|2024-11-13 18:57:50|7114|7099|7114|7099|7114.5|7099.5|7114|7099|23
1731524280000|2024-11-13 18:58:00|7113.5|7098.5|7113.6|7098.6|7114|7099|7113.5|7098.5|31
1731524290000|2024-11-13 18:58:10|7114|7099|7114|7099|7114|7099|7114|7099|2
1731524300000|2024-11-13 18:58:20|7114.1|7099.1|7117.6|7102.6|7118.5|7103.5|7114.1|7099.1|45
1731524310000|2024-11-13 18:58:30|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|1
1731524320000|2024-11-13 18:58:40|7117.5|7102.5|7116.5|7101.5|7117.5|7102.5|7116.1|7101.1|0
1731524330000|2024-11-13 18:58:50|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|0
1731524340000|2024-11-13 18:59:00|7116.1|7101.1|7114.1|7099.1|7116.1|7101.1|7114.1|7099.1|15
1731524350000|2024-11-13 18:59:10|||||||||2
1731524360000|2024-11-13 18:59:20|7115.1|7100.1|7117.6|7102.6|7118.6|7103.6|7115.1|7100.1|2
1731524370000|2024-11-13 18:59:30|7118.1|7103.1|7117.6|7102.6|7118.1|7103.1|7117.6|7102.6|2
1731524380000|2024-11-13 18:59:40|7117.1|7102.1|7118.6|7103.6|7118.6|7103.6|7117.1|7102.1|4
1731524390000|2024-11-13 18:59:50|7119.6|7104.6|7120.6|7105.6|7120.6|7105.6|7119.6|7104.6|8
1731524400000|2024-11-13 19:00:00|7120.1|7105.1|7121.6|7106.6|7121.6|7106.6|7120.1|7105.1|26
1731524410000|2024-11-13 19:00:10|7123.1|7108.1|7122.1|7107.1|7123.1|7108.1|7122.1|7107.1|23
1731524420000|2024-11-13 19:00:20|7122.6|7107.6|7122.1|7107.1|7122.6|7107.6|7122.1|7107.1|35
1731524430000|2024-11-13 19:00:30|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.1|7106.1|14
1731524440000|2024-11-13 19:00:40|7122.1|7107.1|7120.6|7105.6|7122.1|7107.1|7120.6|7105.6|35
1731524450000|2024-11-13 19:00:50|7119.6|7104.6|7120.1|7105.1|7120.1|7105.1|7119.6|7104.6|25
1731524460000|2024-11-13 19:01:00|7119.6|7104.6|7119.1|7104.1|7119.6|7104.6|7119.1|7104.1|1
1731524470000|2024-11-13 19:01:10|7117.6|7102.6|7116.1|7101.1|7117.6|7102.6|7115.1|7100.1|6
1731524480000|2024-11-13 19:01:20|7116.6|7101.6|7116.1|7101.1|7117.1|7102.1|7116.1|7101.1|0
1731524500000|2024-11-13 19:01:40|7115.6|7100.6|7116.1|7101.1|7116.1|7101.1|7115.6|7100.6|0
1731524510000|2024-11-13 19:01:50|7115.6|7100.6|7115.1|7100.1|7115.6|7100.6|7114.6|7099.6|1
1731524520000|2024-11-13 19:02:00|7114.6|7099.6|7112.6|7097.6|7114.6|7099.6|7112.6|7097.6|3
1731524530000|2024-11-13 19:02:10|7114.1|7099.1|7113.6|7098.6|7114.1|7099.1|7113.6|7098.6|0
1731524540000|2024-11-13 19:02:20|7113.1|7098.1|7112.6|7097.6|7113.1|7098.1|7112.6|7097.6|0
1731524550000|2024-11-13 19:02:30|7112.1|7097.1|7113.1|7098.1|7113.1|7098.1|7111.6|7096.6|1
1731524570000|2024-11-13 19:02:50|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1731524580000|2024-11-13 19:03:00|7115.6|7100.6|7118.5|7103.5|7118.5|7103.5|7115.6|7100.6|25
1731524590000|2024-11-13 19:03:10|7118|7103|7118.5|7103.5|7118.5|7103.5|7118|7103|4
1731524600000|2024-11-13 19:03:20|7118.6|7103.6|7120|7105|7120.5|7105.5|7118.6|7103.6|4
1731524610000|2024-11-13 19:03:30|7120.1|7105.1|7120.5|7105.5|7120.5|7105.5|7120.1|7105.1|0
1731524620000|2024-11-13 19:03:40|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|18
1731524630000|2024-11-13 19:03:50|7120|7105|7120|7105|7120|7105|7120|7105|1
1731524640000|2024-11-13 19:04:00|||||||||35
1731524650000|2024-11-13 19:04:10|7119.5|7104.5|7119|7104|7119.5|7104.5|7119|7104|13
1731524660000|2024-11-13 19:04:20|7119.1|7104.1|7120.6|7105.6|7120.6|7105.6|7117.1|7102.1|39
1731524670000|2024-11-13 19:04:30|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7120.6|7105.6|2
1731524680000|2024-11-13 19:04:40|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|3
1731524690000|2024-11-13 19:04:50|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|2
1731524700000|2024-11-13 19:05:00|||||||||1
1731524710000|2024-11-13 19:05:10|7120.6|7105.6|7120.6|7105.6|7121.1|7106.1|7120.1|7105.1|3
1731524720000|2024-11-13 19:05:20|7120.1|7105.1|7120.6|7105.6|7120.6|7105.6|7120.1|7105.1|11
1731524730000|2024-11-13 19:05:30|7121.6|7106.6|7123.1|7108.1|7123.1|7108.1|7121.6|7106.6|5
1731524740000|2024-11-13 19:05:40|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|7122.1|7107.1|3
1731524750000|2024-11-13 19:05:50|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|14
1731524760000|2024-11-13 19:06:00|7121.6|7106.6|7120.6|7105.6|7121.6|7106.6|7120.6|7105.6|6
1731524770000|2024-11-13 19:06:10|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|4
1731524780000|2024-11-13 19:06:20|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|9
1731524800000|2024-11-13 19:06:40|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|7120.1|7105.1|1
1731524810000|2024-11-13 19:06:50|7120.6|7105.6|7121.6|7106.6|7121.6|7106.6|7120.6|7105.6|4
1731524820000|2024-11-13 19:07:00|7122.6|7107.6|7122.1|7107.1|7123.1|7108.1|7122.1|7107.1|45
1731524830000|2024-11-13 19:07:10|7122.6|7107.6|7122.1|7107.1|7122.6|7107.6|7122.1|7107.1|19
1731524840000|2024-11-13 19:07:20|7122.6|7107.6|7121.6|7106.6|7122.6|7107.6|7121.6|7106.6|60
1731524850000|2024-11-13 19:07:30|||||||||22
1731524860000|2024-11-13 19:07:40|7120.6|7105.6|7119.6|7104.6|7120.6|7105.6|7119.6|7104.6|7
1731524870000|2024-11-13 19:07:50|7120.1|7105.1|7119.1|7104.1|7120.1|7105.1|7119.1|7104.1|3
1731524880000|2024-11-13 19:08:00|7119.6|7104.6|7120.1|7105.1|7120.6|7105.6|7119.1|7104.1|3
1731524890000|2024-11-13 19:08:10|7119.6|7104.6|7119.1|7104.1|7119.6|7104.6|7119.1|7104.1|9
1731524900000|2024-11-13 19:08:20|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|7119.6|7104.6|2
1731524910000|2024-11-13 19:08:30|7119.1|7104.1|7118.6|7103.6|7119.1|7104.1|7118.6|7103.6|2
1731524920000|2024-11-13 19:08:40|7115.6|7100.6|7115.7|7100.7|7116.7|7101.7|7115.6|7100.6|16
1731524930000|2024-11-13 19:08:50|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|1
1731524940000|2024-11-13 19:09:00|7117.2|7102.2|7120.2|7105.2|7120.7|7105.7|7117.2|7102.2|10
1731524950000|2024-11-13 19:09:10|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|0
1731524960000|2024-11-13 19:09:20|7119.7|7104.7|7118.7|7103.7|7120.2|7105.2|7118.7|7103.7|22
1731524970000|2024-11-13 19:09:30|7119.2|7104.2|7120.2|7105.2|7120.2|7105.2|7119.2|7104.2|16
1731524980000|2024-11-13 19:09:40|7119.7|7104.7|7119.7|7104.7|7120.2|7105.2|7119.7|7104.7|7
1731524990000|2024-11-13 19:09:50|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|7120.7|7105.7|3
1731525000000|2024-11-13 19:10:00|7120.2|7105.2|7120.7|7105.7|7120.7|7105.7|7120.2|7105.2|4
1731525010000|2024-11-13 19:10:10|7121.2|7106.2|7121.7|7106.7|7121.7|7106.7|7121.2|7106.2|7
1731525020000|2024-11-13 19:10:20|7121.2|7106.2|7120.7|7105.7|7121.7|7106.7|7120.7|7105.7|7
1731525030000|2024-11-13 19:10:30|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|11
1731525040000|2024-11-13 19:10:40|7119.7|7104.7|7119.7|7104.7|7120.2|7105.2|7119.7|7104.7|52
1731525060000|2024-11-13 19:11:00|7119.2|7104.2|7118.2|7103.2|7119.2|7104.2|7115.7|7100.7|10
1731525070000|2024-11-13 19:11:10|7117.2|7102.2|7116.7|7101.7|7117.7|7102.7|7116.7|7101.7|8
1731525080000|2024-11-13 19:11:20|7117.2|7102.2|7116.7|7101.7|7117.2|7102.2|7116.7|7101.7|3
1731525090000|2024-11-13 19:11:30|7116.2|7101.2|7117.7|7102.7|7117.7|7102.7|7116.2|7101.2|21
1731525100000|2024-11-13 19:11:40|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|9
1731525110000|2024-11-13 19:11:50|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|5
1731525120000|2024-11-13 19:12:00|7118.7|7103.7|7119.7|7104.7|7119.7|7104.7|7118.7|7103.7|11
1731525130000|2024-11-13 19:12:10|7120.2|7105.2|7120.7|7105.7|7121.2|7106.2|7119.7|7104.7|13
1731525140000|2024-11-13 19:12:20|7121.2|7106.2|7120.7|7105.7|7121.7|7106.7|7120.2|7105.2|3
1731525150000|2024-11-13 19:12:30|||||||||10
1731525160000|2024-11-13 19:12:40|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|48
1731525170000|2024-11-13 19:12:50|7118.7|7103.7|7117.2|7102.2|7118.7|7103.7|7116.7|7101.7|3
1731525180000|2024-11-13 19:13:00|7116.7|7101.7|7120.7|7105.7|7122.2|7107.2|7116.7|7101.7|30
1731525190000|2024-11-13 19:13:10|7121.2|7106.2|7120.7|7105.7|7121.2|7106.2|7120.2|7105.2|9
1731525200000|2024-11-13 19:13:20|7120.2|7105.2|7119.7|7104.7|7120.2|7105.2|7119.7|7104.7|52
1731525210000|2024-11-13 19:13:30|7120.2|7105.2|7120.2|7105.2|7120.7|7105.7|7120.2|7105.2|32
1731525220000|2024-11-13 19:13:40|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.2|7104.2|71
1731525230000|2024-11-13 19:13:50|7120.2|7105.2|7119.7|7104.7|7120.2|7105.2|7119.7|7104.7|77
1731525240000|2024-11-13 19:14:00|7117.2|7102.2|7114.7|7099.7|7118.7|7103.7|7114.2|7099.2|178
1731525250000|2024-11-13 19:14:10|7114.2|7099.2|7113.7|7098.7|7114.7|7099.7|7113.7|7098.7|245
1731525260000|2024-11-13 19:14:20|7114.7|7099.7|7112.7|7097.7|7114.7|7099.7|7112.7|7097.7|162
1731525270000|2024-11-13 19:14:30|7111.7|7096.7|7110.7|7095.7|7112.7|7097.7|7110.7|7095.7|166
1731525280000|2024-11-13 19:14:40|7109.7|7094.7|7106.7|7091.7|7111.2|7096.2|7106.7|7091.7|176
1731525290000|2024-11-13 19:14:50|7107.7|7092.7|7107.2|7092.2|7107.7|7092.7|7105.2|7090.2|218
1731525300000|2024-11-13 19:15:00|7106.7|7091.7|7105.7|7090.7|7107.6|7092.6|7105.7|7090.7|58
1731525310000|2024-11-13 19:15:10|7105.8|7090.8|7108.7|7093.7|7108.7|7093.7|7105.8|7090.8|23
1731525320000|2024-11-13 19:15:20|7109.2|7094.2|7108.7|7093.7|7110.7|7095.7|7108.7|7093.7|12
1731525330000|2024-11-13 19:15:30|7108.2|7093.2|7107.2|7092.2|7108.2|7093.2|7107.2|7092.2|8
1731525340000|2024-11-13 19:15:40|7106.7|7091.7|7107.8|7092.8|7108.2|7093.2|7106.7|7091.7|27
1731525350000|2024-11-13 19:15:50|7108.2|7093.2|7109.2|7094.2|7110.2|7095.2|7108.2|7093.2|11
1731525360000|2024-11-13 19:16:00|7109.7|7094.7|7108.7|7093.7|7111.2|7096.2|7108.7|7093.7|62
1731525370000|2024-11-13 19:16:10|7108.2|7093.2|7108.2|7093.2|7110.7|7095.7|7108.2|7093.2|11
1731525380000|2024-11-13 19:16:20|||||||||2
1731525390000|2024-11-13 19:16:30|||||||||1
1731525400000|2024-11-13 19:16:40|7107.7|7092.7|7107.2|7092.2|7107.7|7092.7|7107.2|7092.2|1
1731525410000|2024-11-13 19:16:50|||||||||5
1731525420000|2024-11-13 19:17:00|7107.7|7092.7|7109.7|7094.7|7109.7|7094.7|7107.7|7092.7|8
1731525430000|2024-11-13 19:17:10|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|0
1731525440000|2024-11-13 19:17:20|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|3
1731525450000|2024-11-13 19:17:30|7108.8|7093.8|7107.7|7092.7|7109.7|7094.7|7107.7|7092.7|0
1731525460000|2024-11-13 19:17:40|7107.3|7092.3|7108.2|7093.2|7108.2|7093.2|7107.2|7092.2|2
1731525470000|2024-11-13 19:17:50|7107.7|7092.7|7108.2|7093.2|7108.2|7093.2|7106.7|7091.7|32
1731525480000|2024-11-13 19:18:00|7108.7|7093.7|7107.2|7092.2|7108.7|7093.7|7107.2|7092.2|12
1731525490000|2024-11-13 19:18:10|7107.7|7092.7|7107.8|7092.8|7108.8|7093.8|7106.8|7091.8|48
1731525500000|2024-11-13 19:18:20|7108.8|7093.8|7106.3|7091.3|7108.8|7093.8|7106.3|7091.3|1
1731525510000|2024-11-13 19:18:30|7105.8|7090.8|7104.3|7089.3|7107.7|7092.7|7104.3|7089.3|19
1731525520000|2024-11-13 19:18:40|7104.2|7089.2|7103.3|7088.3|7104.3|7089.3|7103.3|7088.3|5
1731525530000|2024-11-13 19:18:50|7104.2|7089.2|7105.7|7090.7|7105.7|7090.7|7103.7|7088.7|38
1731525540000|2024-11-13 19:19:00|7105.2|7090.2|7105.7|7090.7|7106.2|7091.2|7104.2|7089.2|75
1731525550000|2024-11-13 19:19:10|||||||||7
1731525560000|2024-11-13 19:19:20|||||||||14
1731525570000|2024-11-13 19:19:30|7105.2|7090.2|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|25
1731525580000|2024-11-13 19:19:40|7105.7|7090.7|7106.7|7091.7|7106.7|7091.7|7105.7|7090.7|46
1731525590000|2024-11-13 19:19:50|7106.2|7091.2|7104.2|7089.2|7107.2|7092.2|7104.2|7089.2|41
1731549600000|2024-11-14 02:00:00|7106.1|7091.1|7095.1|7080.1|7107.6|7092.6|7095.1|7080.1|8
1731549610000|2024-11-14 02:00:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1731549620000|2024-11-14 02:00:20|7098.6|7083.6|7102.5|7087.5|7102.5|7087.5|7098.6|7083.6|5
1731549630000|2024-11-14 02:00:30|7103|7088|7107|7092|7107.5|7092.5|7103|7088|1
1731549650000|2024-11-14 02:00:50|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|1
1731549660000|2024-11-14 02:01:00|7108|7093|7108.5|7093.5|7108.5|7093.5|7108|7093|0
1731549690000|2024-11-14 02:01:30|7109.5|7094.5|7109.1|7094.1|7109.5|7094.5|7109.1|7094.1|2
1731549700000|2024-11-14 02:01:40|7109.5|7094.5|7124.5|7109.5|7124.5|7109.5|7109|7094|8
1731549710000|2024-11-14 02:01:50|7124.9|7109.9|7120|7105|7124.9|7109.9|7120|7105|3
1731549730000|2024-11-14 02:02:10|7117.6|7102.6|7117.5|7102.5|7117.6|7102.6|7117.5|7102.5|2
1731549740000|2024-11-14 02:02:20|7115.6|7100.6|7115|7100|7115.6|7100.6|7115|7100|2
1731549750000|2024-11-14 02:02:30|7114.6|7099.6|7105.5|7090.5|7114.6|7099.6|7104|7089|2
1731549760000|2024-11-14 02:02:40|7104|7089|7099|7084|7104|7089|7099|7084|0
1731549770000|2024-11-14 02:02:50|7098|7083|7098|7083|7098|7083|7097.5|7082.5|0
1731549780000|2024-11-14 02:03:00|7097.5|7082.5|7097.6|7082.6|7098|7083|7097.5|7082.5|0
1731549790000|2024-11-14 02:03:10|7098.6|7083.6|7101.5|7086.5|7103.5|7088.5|7098.6|7083.6|0
1731549800000|2024-11-14 02:03:20|7101.6|7086.6|7101.5|7086.5|7101.6|7086.6|7101.5|7086.5|1
1731549810000|2024-11-14 02:03:30|7104|7089|7104|7089|7104|7089|7104|7089|1
1731549820000|2024-11-14 02:03:40|7103.5|7088.5|7104.5|7089.5|7104.5|7089.5|7103.5|7088.5|0
1731549830000|2024-11-14 02:03:50|7104.6|7089.6|7106.5|7091.5|7106.5|7091.5|7104.6|7089.6|0
1731549850000|2024-11-14 02:04:10|7105.5|7090.5|7103.6|7088.6|7105.5|7090.5|7103.6|7088.6|0
1731549860000|2024-11-14 02:04:20|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|1
1731549870000|2024-11-14 02:04:30|7103.1|7088.1|7102.6|7087.6|7103.1|7088.1|7102.6|7087.6|0
1731549880000|2024-11-14 02:04:40|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.1|7087.1|1
1731549890000|2024-11-14 02:04:50|7102.6|7087.6|7103.5|7088.5|7103.5|7088.5|7102.6|7087.6|9
1731549900000|2024-11-14 02:05:00|7106|7091|7111.6|7096.6|7111.6|7096.6|7106|7091|2
1731549910000|2024-11-14 02:05:10|7110.1|7095.1|7111.1|7096.1|7111.1|7096.1|7110.1|7095.1|0
1731549920000|2024-11-14 02:05:20|7112|7097|7112|7097|7112|7097|7112|7097|1
1731549940000|2024-11-14 02:05:40|7112.5|7097.5|7112.5|7097.5|7113|7098|7111.1|7096.1|1
1731549960000|2024-11-14 02:06:00|7112|7097|7112|7097|7112|7097|7112|7097|0
1731549970000|2024-11-14 02:06:10|7111.5|7096.5|7111.1|7096.1|7111.6|7096.6|7111.1|7096.1|0
1731549980000|2024-11-14 02:06:20|7112|7097|7109.1|7094.1|7112|7097|7109.1|7094.1|4
1731549990000|2024-11-14 02:06:30|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|7108.6|7093.6|1
1731550000000|2024-11-14 02:06:40|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7107.6|7092.6|1
1731550010000|2024-11-14 02:06:50|7109|7094|7111.5|7096.5|7111.5|7096.5|7109|7094|3
1731550020000|2024-11-14 02:07:00|7113|7098|7110.5|7095.5|7113|7098|7110.5|7095.5|0
1731550040000|2024-11-14 02:07:20|7110.6|7095.6|7109.5|7094.5|7114|7099|7109.5|7094.5|3
1731550050000|2024-11-14 02:07:30|7107.5|7092.5|7106.6|7091.6|7107.5|7092.5|7106.5|7091.5|0
1731550060000|2024-11-14 02:07:40|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7105.6|7090.6|0
1731550100000|2024-11-14 02:08:20|7107.1|7092.1|7107|7092|7107.1|7092.1|7106.5|7091.5|0
1731550140000|2024-11-14 02:09:00|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1731550150000|2024-11-14 02:09:10|7110.5|7095.5|7108|7093|7110.5|7095.5|7106|7091|1
1731550180000|2024-11-14 02:09:40|7107.9|7092.9|7105.5|7090.5|7107.9|7092.9|7105.5|7090.5|0
1731550200000|2024-11-14 02:10:00|7106|7091|7106|7091|7106|7091|7106|7091|0
1731550230000|2024-11-14 02:10:30|7104.6|7089.6|7104.9|7089.9|7105|7090|7104.6|7089.6|6
1731550240000|2024-11-14 02:10:40|7103|7088|7103|7088|7103|7088|7103|7088|0
1731550260000|2024-11-14 02:11:00|7101|7086|7101|7086|7101|7086|7101|7086|0
1731550270000|2024-11-14 02:11:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1731550290000|2024-11-14 02:11:30|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731550320000|2024-11-14 02:12:00|7100|7085|7098.5|7083.5|7100|7085|7098.5|7083.5|0
1731550370000|2024-11-14 02:12:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1731550380000|2024-11-14 02:13:00|7100|7085|7099.5|7084.5|7100.5|7085.5|7099.5|7084.5|0
1731550400000|2024-11-14 02:13:20|7099|7084|7099.5|7084.5|7099.5|7084.5|7099|7084|0
1731550410000|2024-11-14 02:13:30|7099|7084|7099.5|7084.5|7099.5|7084.5|7099|7084|0
1731550480000|2024-11-14 02:14:40|7099.6|7084.6|7099.5|7084.5|7099.6|7084.6|7099.5|7084.5|0
1731550490000|2024-11-14 02:14:50|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1731550510000|2024-11-14 02:15:10|7102.5|7087.5|7103|7088|7103|7088|7102.5|7087.5|0
1731550520000|2024-11-14 02:15:20|7105|7090|7108.5|7093.5|7108.5|7093.5|7105|7090|0
1731550540000|2024-11-14 02:15:40|7109|7094|7106.5|7091.5|7109|7094|7106.5|7091.5|0
1731550550000|2024-11-14 02:15:50|7106|7091|7106|7091|7106|7091|7106|7091|0
1731550630000|2024-11-14 02:17:10|7106.1|7091.1|7108|7093|7108|7093|7106.1|7091.1|0
1731550640000|2024-11-14 02:17:20|7106.5|7091.5|7105.5|7090.5|7106.5|7091.5|7105.5|7090.5|0
1731550650000|2024-11-14 02:17:30|7106|7091|7106|7091|7106|7091|7105|7090|0
1731550660000|2024-11-14 02:17:40|7105.5|7090.5|7106|7091|7106|7091|7105|7090|0
1731550680000|2024-11-14 02:18:00|7105|7090|7105.5|7090.5|7105.5|7090.5|7105|7090|0
1731550720000|2024-11-14 02:18:40|7106|7091|7106|7091|7106|7091|7106|7091|0
1731550750000|2024-11-14 02:19:10|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1731550760000|2024-11-14 02:19:20|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1731550770000|2024-11-14 02:19:30|7107|7092|7106|7091|7107|7092|7106|7091|0
1731550790000|2024-11-14 02:19:50|7105|7090|7106|7091|7106.5|7091.5|7105|7090|0
1731550810000|2024-11-14 02:20:10|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1731550880000|2024-11-14 02:21:20|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1731550910000|2024-11-14 02:21:50|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1731550920000|2024-11-14 02:22:00|7108|7093|7109|7094|7109|7094|7108|7093|0
1731550980000|2024-11-14 02:23:00|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1731551000000|2024-11-14 02:23:20|7106|7091|7106.5|7091.5|7106.5|7091.5|7106|7091|0
1731551010000|2024-11-14 02:23:30|7103.5|7088.5|7102.5|7087.5|7103.5|7088.5|7102.5|7087.5|1
1731551070000|2024-11-14 02:24:30|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731551120000|2024-11-14 02:25:20|7101.6|7086.6|7104.1|7089.1|7104.1|7089.1|7101.6|7086.6|0
1731551170000|2024-11-14 02:26:10|7104|7089|7104|7089|7104|7089|7104|7089|0
1731551200000|2024-11-14 02:26:40|7104.1|7089.1|7104.5|7089.5|7104.5|7089.5|7104.1|7089.1|0
1731551240000|2024-11-14 02:27:20|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1731551270000|2024-11-14 02:27:50|7105.6|7090.6|7108|7093|7108|7093|7105.6|7090.6|0
1731551320000|2024-11-14 02:28:40|7106|7091|7105.5|7090.5|7106|7091|7105.5|7090.5|0
1731551360000|2024-11-14 02:29:20|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1731551370000|2024-11-14 02:29:30|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1731551380000|2024-11-14 02:29:40|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1731551400000|2024-11-14 02:30:00|7104.6|7089.6|7104|7089|7104.6|7089.6|7104|7089|5
1731551410000|2024-11-14 02:30:10|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1731551490000|2024-11-14 02:31:30|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1731551630000|2024-11-14 02:33:50|7104.6|7089.6|7108|7093|7108|7093|7104.6|7089.6|1
1731551640000|2024-11-14 02:34:00|7107|7092|7107|7092|7107|7092|7107|7092|0
1731551680000|2024-11-14 02:34:40|7106|7091|7106|7091|7106|7091|7106|7091|0
1731551730000|2024-11-14 02:35:30|7105.1|7090.1|7107|7092|7107|7092|7105.1|7090.1|0
1731551800000|2024-11-14 02:36:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731551820000|2024-11-14 02:37:00|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1731551850000|2024-11-14 02:37:30|7106|7091|7106.6|7091.6|7106.6|7091.6|7105.5|7090.5|0
1731551860000|2024-11-14 02:37:40|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731551900000|2024-11-14 02:38:20|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1731551980000|2024-11-14 02:39:40|7106.6|7091.6|7107.1|7092.1|7107.1|7092.1|7106.6|7091.6|0
1731552020000|2024-11-14 02:40:20|7106.5|7091.5|7105.1|7090.1|7106.5|7091.5|7105.1|7090.1|0
1731552100000|2024-11-14 02:41:40|7106.6|7091.6|7104.1|7089.1|7106.6|7091.6|7104.1|7089.1|0
1731552120000|2024-11-14 02:42:00|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1731552130000|2024-11-14 02:42:10|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|7104.1|7089.1|0
1731552180000|2024-11-14 02:43:00|7104.6|7089.6|7104.5|7089.5|7104.6|7089.6|7104.5|7089.5|2
1731552190000|2024-11-14 02:43:10|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1731552300000|2024-11-14 02:45:00|7101.1|7086.1|7098.5|7083.5|7101.1|7086.1|7098.5|7083.5|1
1731552340000|2024-11-14 02:45:40|7098|7083|7098.1|7083.1|7098.1|7083.1|7098|7083|1
1731552460000|2024-11-14 02:47:40|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1731552480000|2024-11-14 02:48:00|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1731552490000|2024-11-14 02:48:10|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1731552510000|2024-11-14 02:48:30|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1731552530000|2024-11-14 02:48:50|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1731552580000|2024-11-14 02:49:40|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|0
1731552590000|2024-11-14 02:49:50|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|0
1731552600000|2024-11-14 02:50:00|7103|7088|7103.1|7088.1|7103.1|7088.1|7103|7088|0
1731552650000|2024-11-14 02:50:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1731552910000|2024-11-14 02:55:10|7102.1|7087.1|7102.1|7087.1|7102.6|7087.6|7102.1|7087.1|0
1731552920000|2024-11-14 02:55:20|7102|7087|7099.6|7084.6|7102|7087|7099.6|7084.6|0
1731552930000|2024-11-14 02:55:30|7100.6|7085.6|7099.1|7084.1|7100.6|7085.6|7099.1|7084.1|0
1731552950000|2024-11-14 02:55:50|7097.6|7082.6|7097.1|7082.1|7097.6|7082.6|7096.6|7081.6|0
1731552960000|2024-11-14 02:56:00|7096.6|7081.6|7097.1|7082.1|7097.1|7082.1|7096.6|7081.6|0
1731552970000|2024-11-14 02:56:10|7096.6|7081.6|7097.1|7082.1|7097.1|7082.1|7096.6|7081.6|0
1731553020000|2024-11-14 02:57:00|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1731553030000|2024-11-14 02:57:10|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1731553040000|2024-11-14 02:57:20|7097.6|7082.6|7096.6|7081.6|7097.6|7082.6|7096.6|7081.6|0
1731553060000|2024-11-14 02:57:40|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1731553090000|2024-11-14 02:58:10|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1731553100000|2024-11-14 02:58:20|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1731553120000|2024-11-14 02:58:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1731553140000|2024-11-14 02:59:00|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|1
1731553330000|2024-11-14 03:02:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1731553450000|2024-11-14 03:04:10|||||||||1
1731553500000|2024-11-14 03:05:00|7097.6|7082.6|7099.1|7084.1|7099.1|7084.1|7097.6|7082.6|0
1731553510000|2024-11-14 03:05:10|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1731553520000|2024-11-14 03:05:20|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1731553530000|2024-11-14 03:05:30|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1731553900000|2024-11-14 03:11:40|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7
1731553950000|2024-11-14 03:12:30|7103.1|7088.1|7105.6|7090.6|7105.6|7090.6|7103.1|7088.1|0
1731553970000|2024-11-14 03:12:50|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|7106.1|7091.1|0
1731554060000|2024-11-14 03:14:20|7109.1|7094.1|7109.6|7094.6|7109.6|7094.6|7109.1|7094.1|1
1731554080000|2024-11-14 03:14:40|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|7110.1|7095.1|0
1731554100000|2024-11-14 03:15:00|7110.2|7095.2|7112.6|7097.6|7112.6|7097.6|7110.2|7095.2|0
1731554140000|2024-11-14 03:15:40|7111.6|7096.6|7105.1|7090.1|7111.6|7096.6|7105.1|7090.1|1
1731554160000|2024-11-14 03:16:00|7104.6|7089.6|7102.6|7087.6|7104.6|7089.6|7102.6|7087.6|0
1731554190000|2024-11-14 03:16:30|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7101.1|7086.1|0
1731554200000|2024-11-14 03:16:40|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|0
1731554220000|2024-11-14 03:17:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1731554230000|2024-11-14 03:17:10|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1731554350000|2024-11-14 03:19:10|||||||||1
1731554370000|2024-11-14 03:19:30|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1731554440000|2024-11-14 03:20:40|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1731554620000|2024-11-14 03:23:40|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1731554630000|2024-11-14 03:23:50|7104.6|7089.6|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|0
1731554640000|2024-11-14 03:24:00|7104.6|7089.6|7105.1|7090.1|7105.1|7090.1|7104.6|7089.6|0
1731554690000|2024-11-14 03:24:50|7106.6|7091.6|7107.1|7092.1|7107.1|7092.1|7106.6|7091.6|0
1731554800000|2024-11-14 03:26:40|||||||||5
1731554810000|2024-11-14 03:26:50|7107|7092|7107|7092|7107|7092|7107|7092|13
1731554940000|2024-11-14 03:29:00|7109|7094|7107.6|7092.6|7109|7094|7107.5|7092.5|1
1731554950000|2024-11-14 03:29:10|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1731554980000|2024-11-14 03:29:40|7109.5|7094.5|7110|7095|7110|7095|7109.5|7094.5|0
1731555000000|2024-11-14 03:30:00|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1731555060000|2024-11-14 03:31:00|||||||||1
1731555230000|2024-11-14 03:33:50|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1731555270000|2024-11-14 03:34:30|7104.5|7089.5|7104.6|7089.6|7104.6|7089.6|7104.5|7089.5|12
1731555310000|2024-11-14 03:35:10|7104|7089|7104|7089|7104|7089|7104|7089|0
1731555420000|2024-11-14 03:37:00|7106.5|7091.5|7106.6|7091.6|7108.1|7093.1|7106.5|7091.5|3
1731555450000|2024-11-14 03:37:30|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|7107.1|7092.1|0
1731555480000|2024-11-14 03:38:00|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1731555940000|2024-11-14 03:45:40|7105.1|7090.1|7104.6|7089.6|7105.1|7090.1|7104.6|7089.6|0
1731556030000|2024-11-14 03:47:10|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|7103.1|7088.1|0
1731556130000|2024-11-14 03:48:50|7103.6|7088.6|7103.1|7088.1|7103.6|7088.6|7103.1|7088.1|0
1731556260000|2024-11-14 03:51:00|7103.6|7088.6|7103.1|7088.1|7103.6|7088.6|7103.1|7088.1|0
1731556300000|2024-11-14 03:51:40|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1731556370000|2024-11-14 03:52:50|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|7108.1|7093.1|0
1731556660000|2024-11-14 03:57:40|||||||||10
1731556670000|2024-11-14 03:57:50|7108.2|7093.2|7108.7|7093.7|7108.7|7093.7|7108.2|7093.2|21
1731556790000|2024-11-14 03:59:50|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1731556800000|2024-11-14 04:00:00|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1731557260000|2024-11-14 04:07:40|7110.6|7095.6|7111.2|7096.2|7111.2|7096.2|7110.6|7095.6|1
1731557280000|2024-11-14 04:08:00|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1731557500000|2024-11-14 04:11:40|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1731557750000|2024-11-14 04:15:50|7112.3|7097.3|7120.7|7105.7|7120.7|7105.7|7112.3|7097.3|14
1731557770000|2024-11-14 04:16:10|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|7119.7|7104.7|4
1731557790000|2024-11-14 04:16:30|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1731557800000|2024-11-14 04:16:40|7119.7|7104.7|7120.2|7105.2|7120.2|7105.2|7119.7|7104.7|0
1731557820000|2024-11-14 04:17:00|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|1
1731557830000|2024-11-14 04:17:10|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|0
1731557840000|2024-11-14 04:17:20|7116.7|7101.7|7115.2|7100.2|7116.7|7101.7|7115.2|7100.2|0
1731557850000|2024-11-14 04:17:30|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731557880000|2024-11-14 04:18:00|||||||||2
1731558370000|2024-11-14 04:26:10|||||||||3
1731558390000|2024-11-14 04:26:30|||||||||2
1731558430000|2024-11-14 04:27:10|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|1
1731558450000|2024-11-14 04:27:30|7114.2|7099.2|7113.7|7098.7|7114.2|7099.2|7113.7|7098.7|0
1731558460000|2024-11-14 04:27:40|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1731558470000|2024-11-14 04:27:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1731558480000|2024-11-14 04:28:00|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1731558490000|2024-11-14 04:28:10|7113.7|7098.7|7112.7|7097.7|7113.7|7098.7|7112.2|7097.2|0
1731558500000|2024-11-14 04:28:20|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|1
1731558540000|2024-11-14 04:29:00|||||||||3
1731558650000|2024-11-14 04:30:50|7113.2|7098.2|7113.2|7098.2|7113.7|7098.7|7113.2|7098.2|0
1731558850000|2024-11-14 04:34:10|7113.7|7098.7|7113.2|7098.2|7113.7|7098.7|7113.2|7098.2|1
1731558860000|2024-11-14 04:34:20|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1731558940000|2024-11-14 04:35:40|||||||||7
1731559000000|2024-11-14 04:36:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1731559680000|2024-11-14 04:48:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1731560200000|2024-11-14 04:56:40|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731560220000|2024-11-14 04:57:00|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1731560340000|2024-11-14 04:59:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731561080000|2024-11-14 05:11:20|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1731561200000|2024-11-14 05:13:20|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731561210000|2024-11-14 05:13:30|7115.7|7100.7|7115.2|7100.2|7115.7|7100.7|7115.2|7100.2|0
1731561340000|2024-11-14 05:15:40|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1731561360000|2024-11-14 05:16:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731561400000|2024-11-14 05:16:40|7117.7|7102.7|7119.2|7104.2|7119.2|7104.2|7117.7|7102.7|0
1731561420000|2024-11-14 05:17:00|7121.2|7106.2|7121.7|7106.7|7121.7|7106.7|7121.2|7106.2|1
1731561430000|2024-11-14 05:17:10|7120.2|7105.2|7118.7|7103.7|7120.2|7105.2|7118.7|7103.7|1
1731561440000|2024-11-14 05:17:20|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|0
1731561460000|2024-11-14 05:17:40|7120.2|7105.2|7121.2|7106.2|7121.2|7106.2|7120.2|7105.2|1
1731561480000|2024-11-14 05:18:00|7121.7|7106.7|7122.7|7107.7|7122.7|7107.7|7121.7|7106.7|0
1731561500000|2024-11-14 05:18:20|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|7121.7|7106.7|2
1731561650000|2024-11-14 05:20:50|7117.3|7102.3|7115.8|7100.8|7117.3|7102.3|7115.8|7100.8|10
1731561660000|2024-11-14 05:21:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|26
1731561720000|2024-11-14 05:22:00|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|0
1731561730000|2024-11-14 05:22:10|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1731561740000|2024-11-14 05:22:20|7117.2|7102.2|7116.8|7101.8|7117.2|7102.2|7116.8|7101.8|1
1731561780000|2024-11-14 05:23:00|7117.3|7102.3|7115.3|7100.3|7117.3|7102.3|7115.3|7100.3|1
1731561800000|2024-11-14 05:23:20|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731562000000|2024-11-14 05:26:40|7116.2|7101.2|7115.2|7100.2|7116.2|7101.2|7115.2|7100.2|0
1731562020000|2024-11-14 05:27:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1731562200000|2024-11-14 05:30:00|7114.7|7099.7|7114.3|7099.3|7114.7|7099.7|7114.3|7099.3|0
1731562260000|2024-11-14 05:31:00|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|2
1731562280000|2024-11-14 05:31:20|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1731562290000|2024-11-14 05:31:30|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|1
1731562310000|2024-11-14 05:31:50|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|4
1731562440000|2024-11-14 05:34:00|||||||||1
1731562470000|2024-11-14 05:34:30|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1731562490000|2024-11-14 05:34:50|7114.2|7099.2|7114.8|7099.8|7114.8|7099.8|7114.2|7099.2|2
1731562580000|2024-11-14 05:36:20|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|1
1731562590000|2024-11-14 05:36:30|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1731562610000|2024-11-14 05:36:50|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1731562630000|2024-11-14 05:37:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731562650000|2024-11-14 05:37:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1731562690000|2024-11-14 05:38:10|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1731562800000|2024-11-14 05:40:00|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1731562810000|2024-11-14 05:40:10|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1731562860000|2024-11-14 05:41:00|7114.2|7099.2|7115.3|7100.3|7115.3|7100.3|7114.2|7099.2|1
1731562870000|2024-11-14 05:41:10|7115.2|7100.2|7116.2|7101.2|7116.2|7101.2|7115.2|7100.2|0
1731562880000|2024-11-14 05:41:20|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1731562900000|2024-11-14 05:41:40|7114.8|7099.8|7115.7|7100.7|7115.7|7100.7|7114.8|7099.8|0
1731562920000|2024-11-14 05:42:00|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|1
1731562970000|2024-11-14 05:42:50|7112.8|7097.8|7113.3|7098.3|7113.3|7098.3|7112.8|7097.8|0
1731562990000|2024-11-14 05:43:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731563310000|2024-11-14 05:48:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1731563340000|2024-11-14 05:49:00|7113.8|7098.8|7115.3|7100.3|7115.3|7100.3|7113.8|7098.8|0
1731563460000|2024-11-14 05:51:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1731563520000|2024-11-14 05:52:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1731563670000|2024-11-14 05:54:30|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1731563810000|2024-11-14 05:56:50|||||||||1
1731564040000|2024-11-14 06:00:40|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1731564070000|2024-11-14 06:01:10|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|5
1731564090000|2024-11-14 06:01:30|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731564100000|2024-11-14 06:01:40|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1731564150000|2024-11-14 06:02:30|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|0
1731564160000|2024-11-14 06:02:40|7110.4|7095.4|7110.3|7095.3|7110.4|7095.4|7110.3|7095.3|3
1731564170000|2024-11-14 06:02:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|1
1731564180000|2024-11-14 06:03:00|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1731564210000|2024-11-14 06:03:30|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1731564220000|2024-11-14 06:03:40|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731564290000|2024-11-14 06:04:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1731564380000|2024-11-14 06:06:20|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|1
1731564420000|2024-11-14 06:07:00|7115.8|7100.8|7116.3|7101.3|7116.3|7101.3|7115.8|7100.8|0
1731564450000|2024-11-14 06:07:30|7115.3|7100.3|7114.9|7099.9|7115.3|7100.3|7114.8|7099.8|0
1731564460000|2024-11-14 06:07:40|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564480000|2024-11-14 06:08:00|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1731564490000|2024-11-14 06:08:10|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|2
1731564660000|2024-11-14 06:11:00|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731564770000|2024-11-14 06:12:50|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564850000|2024-11-14 06:14:10|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564860000|2024-11-14 06:14:20|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564910000|2024-11-14 06:15:10|7114.8|7099.8|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564920000|2024-11-14 06:15:20|7114.8|7099.8|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1731564930000|2024-11-14 06:15:30|7115.3|7100.3|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1731564940000|2024-11-14 06:15:40|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7114.8|7099.8|0
1731564950000|2024-11-14 06:15:50|7114.8|7099.8|7114.8|7099.8|7115.3|7100.3|7114.8|7099.8|0
1731564960000|2024-11-14 06:16:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1731564980000|2024-11-14 06:16:20|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1731565000000|2024-11-14 06:16:40|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|0
1731565010000|2024-11-14 06:16:50|7112.8|7097.8|7113.3|7098.3|7113.3|7098.3|7112.3|7097.3|0
1731565110000|2024-11-14 06:18:30|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|0
1731565130000|2024-11-14 06:18:50|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1731565160000|2024-11-14 06:19:20|7113.3|7098.3|7112.8|7097.8|7113.3|7098.3|7112.8|7097.8|0
1731565190000|2024-11-14 06:19:50|7115.3|7100.3|7115.4|7100.4|7115.4|7100.4|7115.3|7100.3|3
1731565200000|2024-11-14 06:20:00|7115.3|7100.3|7115.4|7100.4|7115.4|7100.4|7115.3|7100.3|0
1731565210000|2024-11-14 06:20:10|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|1
1731565320000|2024-11-14 06:22:00|7115.8|7100.8|7117.8|7102.8|7117.8|7102.8|7115.8|7100.8|0
1731565360000|2024-11-14 06:22:40|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1731565410000|2024-11-14 06:23:30|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1731565490000|2024-11-14 06:24:50|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1731565520000|2024-11-14 06:25:20|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|1
1731565530000|2024-11-14 06:25:30|7121.8|7106.8|7120.3|7105.3|7121.8|7106.8|7120.3|7105.3|1
1731565580000|2024-11-14 06:26:20|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1731565680000|2024-11-14 06:28:00|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|0
1731565690000|2024-11-14 06:28:10|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1731565790000|2024-11-14 06:29:50|||||||||1
1731565860000|2024-11-14 06:31:00|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|0
1731565920000|2024-11-14 06:32:00|7119.4|7104.4|7119.8|7104.8|7119.8|7104.8|7119.4|7104.4|1
1731565930000|2024-11-14 06:32:10|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1731566010000|2024-11-14 06:33:30|||||||||1
1731566020000|2024-11-14 06:33:40|||||||||1
1731566030000|2024-11-14 06:33:50|7117.9|7102.9|7117.9|7102.9|7118.4|7103.4|7117.9|7102.9|1
1731566040000|2024-11-14 06:34:00|||||||||1
1731566050000|2024-11-14 06:34:10|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|7117.8|7102.8|9
1731566100000|2024-11-14 06:35:00|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|0
1731566170000|2024-11-14 06:36:10|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|7119.8|7104.8|0
1731566200000|2024-11-14 06:36:40|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|0
1731566220000|2024-11-14 06:37:00|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.3|7107.3|0
1731566280000|2024-11-14 06:38:00|7122.3|7107.3|7121.8|7106.8|7122.3|7107.3|7121.8|7106.8|1
1731566290000|2024-11-14 06:38:10|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1731566360000|2024-11-14 06:39:20|7122.3|7107.3|7122.4|7107.4|7122.4|7107.4|7122.3|7107.3|1
1731566370000|2024-11-14 06:39:30|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1731566390000|2024-11-14 06:39:50|7122.4|7107.4|7122.8|7107.8|7122.8|7107.8|7122.4|7107.4|0
1731566400000|2024-11-14 06:40:00|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|0
1731566460000|2024-11-14 06:41:00|7121.3|7106.3|7119.8|7104.8|7121.3|7106.3|7119.8|7104.8|0
1731566520000|2024-11-14 06:42:00|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|7120.3|7105.3|0
1731566530000|2024-11-14 06:42:10|7120.4|7105.4|7122.8|7107.8|7122.8|7107.8|7120.4|7105.4|0
1731566580000|2024-11-14 06:43:00|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1731566590000|2024-11-14 06:43:10|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731566650000|2024-11-14 06:44:10|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1731566680000|2024-11-14 06:44:40|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1731566700000|2024-11-14 06:45:00|||||||||1
1731566820000|2024-11-14 06:47:00|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1731566920000|2024-11-14 06:48:40|||||||||25
1731566980000|2024-11-14 06:49:40|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|1
1731567000000|2024-11-14 06:50:00|7121.8|7106.8|7118.9|7103.9|7121.8|7106.8|7118.9|7103.9|0
1731567060000|2024-11-14 06:51:00|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|2
1731567080000|2024-11-14 06:51:20|||||||||1
1731567120000|2024-11-14 06:52:00|7119.4|7104.4|7120.4|7105.4|7120.4|7105.4|7119.4|7104.4|0
1731567140000|2024-11-14 06:52:20|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1731567150000|2024-11-14 06:52:30|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|4
1731567160000|2024-11-14 06:52:40|7119.4|7104.4|7119.9|7104.9|7119.9|7104.9|7119.4|7104.4|0
1731567180000|2024-11-14 06:53:00|7120.9|7105.9|7121.4|7106.4|7121.4|7106.4|7120.9|7105.9|0
1731567200000|2024-11-14 06:53:20|7122.3|7107.3|7122.4|7107.4|7122.4|7107.4|7122.3|7107.3|3
1731567210000|2024-11-14 06:53:30|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1731567240000|2024-11-14 06:54:00|7122.8|7107.8|7122.9|7107.9|7122.9|7107.9|7122.8|7107.8|0
1731567250000|2024-11-14 06:54:10|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|0
1731567300000|2024-11-14 06:55:00|7122.3|7107.3|7119.9|7104.9|7122.3|7107.3|7119.4|7104.4|1
1731567320000|2024-11-14 06:55:20|7120.4|7105.4|7121.9|7106.9|7121.9|7106.9|7120.4|7105.4|0
1731567330000|2024-11-14 06:55:30|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731567440000|2024-11-14 06:57:20|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|0
1731567470000|2024-11-14 06:57:50|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731567600000|2024-11-14 07:00:00|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1731567610000|2024-11-14 07:00:10|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731567650000|2024-11-14 07:00:50|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|0
1731567660000|2024-11-14 07:01:00|7122.4|7107.4|7119.3|7104.3|7122.4|7107.4|7119.3|7104.3|3
1731567670000|2024-11-14 07:01:10|7117.9|7102.9|7117.8|7102.8|7117.9|7102.9|7117.8|7102.8|1
1731567680000|2024-11-14 07:01:20|7116.8|7101.8|7116.3|7101.3|7116.8|7101.8|7116.3|7101.3|5
1731567690000|2024-11-14 07:01:30|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|7115.9|7100.9|3
1731567700000|2024-11-14 07:01:40|7115.4|7100.4|7114.9|7099.9|7115.4|7100.4|7114.9|7099.9|2
1731567740000|2024-11-14 07:02:20|7114.3|7099.3|7114.4|7099.4|7114.4|7099.4|7114.3|7099.3|4
1731567750000|2024-11-14 07:02:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1731567780000|2024-11-14 07:03:00|||||||||1
1731567840000|2024-11-14 07:04:00|||||||||16
1731567850000|2024-11-14 07:04:10|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|7113.9|7098.9|0
1731567860000|2024-11-14 07:04:20|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1731567870000|2024-11-14 07:04:30|||||||||1
1731567950000|2024-11-14 07:05:50|7113.8|7098.8|7115.3|7100.3|7115.3|7100.3|7113.8|7098.8|4
1731567980000|2024-11-14 07:06:20|7114.3|7099.3|7112.8|7097.8|7114.3|7099.3|7112.8|7097.8|14
1731568020000|2024-11-14 07:07:00|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1731568030000|2024-11-14 07:07:10|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1731568060000|2024-11-14 07:07:40|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|0
1731568070000|2024-11-14 07:07:50|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1731568080000|2024-11-14 07:08:00|7114.3|7099.3|7114.3|7099.3|7114.8|7099.8|7114.3|7099.3|0
1731568090000|2024-11-14 07:08:10|7114.9|7099.9|7117.9|7102.9|7118.9|7103.9|7114.9|7099.9|5
1731568200000|2024-11-14 07:10:00|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1731568210000|2024-11-14 07:10:10|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|0
1731568220000|2024-11-14 07:10:20|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|0
1731568250000|2024-11-14 07:10:50|7122.8|7107.8|7119.4|7104.4|7122.8|7107.8|7119.4|7104.4|1
1731568280000|2024-11-14 07:11:20|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1731568290000|2024-11-14 07:11:30|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731568500000|2024-11-14 07:15:00|7122.4|7107.4|7139.4|7124.4|7140.9|7125.9|7122.4|7107.4|6
1731568510000|2024-11-14 07:15:10|7138.4|7123.4|7140.4|7125.4|7144.9|7129.9|7138.4|7123.4|1
1731568520000|2024-11-14 07:15:20|7141.4|7126.4|7137.4|7122.4|7141.4|7126.4|7137.4|7122.4|0
1731568530000|2024-11-14 07:15:30|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1731568540000|2024-11-14 07:15:40|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1731568560000|2024-11-14 07:16:00|7137.9|7122.9|7135.4|7120.4|7138.4|7123.4|7135.4|7120.4|2
1731568570000|2024-11-14 07:16:10|7137.4|7122.4|7135.9|7120.9|7137.4|7122.4|7135.9|7120.9|0
1731568580000|2024-11-14 07:16:20|7133.9|7118.9|7132.4|7117.4|7133.9|7118.9|7132.4|7117.4|0
1731568590000|2024-11-14 07:16:30|7132.3|7117.3|7130.9|7115.9|7132.3|7117.3|7130.9|7115.9|0
1731568600000|2024-11-14 07:16:40|7131.4|7116.4|7130.4|7115.4|7131.4|7116.4|7130.4|7115.4|0
1731568620000|2024-11-14 07:17:00|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|0
1731568650000|2024-11-14 07:17:30|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1731568660000|2024-11-14 07:17:40|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|0
1731568680000|2024-11-14 07:18:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1731568690000|2024-11-14 07:18:10|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1731568730000|2024-11-14 07:18:50|7133.9|7118.9|7135.4|7120.4|7135.4|7120.4|7133.9|7118.9|0
1731568740000|2024-11-14 07:19:00|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1731568750000|2024-11-14 07:19:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731568760000|2024-11-14 07:19:20|7136.4|7121.4|7136.9|7121.9|7136.9|7121.9|7136.4|7121.4|0
1731568770000|2024-11-14 07:19:30|7136.4|7121.4|7137.4|7122.4|7137.4|7122.4|7136.4|7121.4|0
1731568820000|2024-11-14 07:20:20|7137.9|7122.9|7138.4|7123.4|7138.4|7123.4|7137.9|7122.9|0
1731568920000|2024-11-14 07:22:00|7138.5|7123.5|7139.9|7124.9|7141.4|7126.4|7138.5|7123.5|1
1731568930000|2024-11-14 07:22:10|7141.4|7126.4|7139.4|7124.4|7141.4|7126.4|7139.4|7124.4|1
1731568940000|2024-11-14 07:22:20|||||||||3
1731568980000|2024-11-14 07:23:00|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1731568990000|2024-11-14 07:23:10|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|0
1731569050000|2024-11-14 07:24:10|7140.9|7125.9|7139.9|7124.9|7140.9|7125.9|7139.9|7124.9|1
1731569080000|2024-11-14 07:24:40|7140.4|7125.4|7140.9|7125.9|7140.9|7125.9|7140.4|7125.4|0
1731569160000|2024-11-14 07:26:00|7139.9|7124.9|7136.9|7121.9|7139.9|7124.9|7135.4|7120.4|1
1731569170000|2024-11-14 07:26:10|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|1
1731569180000|2024-11-14 07:26:20|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|1
1731569230000|2024-11-14 07:27:10|7138.4|7123.4|7135.9|7120.9|7138.4|7123.4|7135.9|7120.9|1
1731569240000|2024-11-14 07:27:20|7136.4|7121.4|7135.9|7120.9|7136.4|7121.4|7135.9|7120.9|0
1731569250000|2024-11-14 07:27:30|7135.4|7120.4|7130.9|7115.9|7135.4|7120.4|7130.9|7115.9|2
1731569270000|2024-11-14 07:27:50|7131.4|7116.4|7131.9|7116.9|7131.9|7116.9|7131.4|7116.4|0
1731569280000|2024-11-14 07:28:00|7132.9|7117.9|7131.9|7116.9|7133.4|7118.4|7131.9|7116.9|0
1731569310000|2024-11-14 07:28:30|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|0
1731569350000|2024-11-14 07:29:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1731569450000|2024-11-14 07:30:50|7133.4|7118.4|7132.4|7117.4|7133.4|7118.4|7132.4|7117.4|0
1731569460000|2024-11-14 07:31:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1731569480000|2024-11-14 07:31:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1731569590000|2024-11-14 07:33:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731569630000|2024-11-14 07:33:50|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1731569660000|2024-11-14 07:34:20|7136.4|7121.4|7138.4|7123.4|7138.4|7123.4|7136.4|7121.4|0
1731569670000|2024-11-14 07:34:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1731569690000|2024-11-14 07:34:50|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1731569700000|2024-11-14 07:35:00|7137.9|7122.9|7137.4|7122.4|7137.9|7122.9|7137.4|7122.4|0
1731569740000|2024-11-14 07:35:40|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1731569750000|2024-11-14 07:35:50|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1731569790000|2024-11-14 07:36:30|7139.4|7124.4|7136.9|7121.9|7139.4|7124.4|7136.9|7121.9|0
1731569800000|2024-11-14 07:36:40|7137.4|7122.4|7136.9|7121.9|7137.4|7122.4|7136.4|7121.4|0
1731569810000|2024-11-14 07:36:50|7137.9|7122.9|7134.9|7119.9|7138.4|7123.4|7134.9|7119.9|0
1731569820000|2024-11-14 07:37:00|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1731569840000|2024-11-14 07:37:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1731569880000|2024-11-14 07:38:00|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731569890000|2024-11-14 07:38:10|7135.5|7120.5|7138.9|7123.9|7138.9|7123.9|7135.5|7120.5|0
1731569970000|2024-11-14 07:39:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731569980000|2024-11-14 07:39:40|7133.9|7118.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1731570000000|2024-11-14 07:40:00|7134.9|7119.9|7134.4|7119.4|7134.9|7119.9|7133.9|7118.9|10
1731570010000|2024-11-14 07:40:10|7131.4|7116.4|7130.4|7115.4|7131.4|7116.4|7130.4|7115.4|2
1731570030000|2024-11-14 07:40:30|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1731570050000|2024-11-14 07:40:50|7129.4|7114.4|7128.9|7113.9|7129.4|7114.4|7128.4|7113.4|0
1731570060000|2024-11-14 07:41:00|7128.4|7113.4|7128.9|7113.9|7128.9|7113.9|7128.4|7113.4|1
1731570070000|2024-11-14 07:41:10|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|1
1731570110000|2024-11-14 07:41:50|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|0
1731570120000|2024-11-14 07:42:00|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|7126.9|7111.9|2
1731570130000|2024-11-14 07:42:10|||||||||1
1731570160000|2024-11-14 07:42:40|||||||||2
1731570170000|2024-11-14 07:42:50|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|1
1731570210000|2024-11-14 07:43:30|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1731570220000|2024-11-14 07:43:40|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|0
1731570320000|2024-11-14 07:45:20|7129.4|7114.4|7127.9|7112.9|7129.4|7114.4|7127.4|7112.4|0
1731570330000|2024-11-14 07:45:30|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7127.9|7112.9|0
1731570350000|2024-11-14 07:45:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1731570360000|2024-11-14 07:46:00|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1731570400000|2024-11-14 07:46:40|7132.4|7117.4|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|0
1731570420000|2024-11-14 07:47:00|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1731570460000|2024-11-14 07:47:40|7136.9|7121.9|7134.4|7119.4|7136.9|7121.9|7134.4|7119.4|1
1731570480000|2024-11-14 07:48:00|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1731570510000|2024-11-14 07:48:30|7133.9|7118.9|7132.4|7117.4|7133.9|7118.9|7132.4|7117.4|1
1731570530000|2024-11-14 07:48:50|7132.5|7117.5|7134.4|7119.4|7134.4|7119.4|7132.5|7117.5|0
1731570540000|2024-11-14 07:49:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1731570570000|2024-11-14 07:49:30|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|0
1731570580000|2024-11-14 07:49:40|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1731570590000|2024-11-14 07:49:50|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1731570600000|2024-11-14 07:50:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1731570730000|2024-11-14 07:52:10|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1731570740000|2024-11-14 07:52:20|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|3
1731570750000|2024-11-14 07:52:30|7132.5|7117.5|7132.5|7117.5|7132.9|7117.9|7132.4|7117.4|0
1731570760000|2024-11-14 07:52:40|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1731570790000|2024-11-14 07:53:10|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1731570800000|2024-11-14 07:53:20|7133.4|7118.4|7134.9|7119.9|7134.9|7119.9|7133.4|7118.4|2
1731570860000|2024-11-14 07:54:20|7136.4|7121.4|7136.5|7121.5|7136.5|7121.5|7136.4|7121.4|0
1731570870000|2024-11-14 07:54:30|7136.9|7121.9|7138.4|7123.4|7138.4|7123.4|7136.9|7121.9|0
1731570880000|2024-11-14 07:54:40|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1731570900000|2024-11-14 07:55:00|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|0
1731570940000|2024-11-14 07:55:40|7139.4|7124.4|7136.9|7121.9|7139.4|7124.4|7136.4|7121.4|0
1731570970000|2024-11-14 07:56:10|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1731570980000|2024-11-14 07:56:20|7136.4|7121.4|7135.9|7120.9|7136.4|7121.4|7135.9|7120.9|0
1731570990000|2024-11-14 07:56:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731571070000|2024-11-14 07:57:50|7136.4|7121.4|7137.4|7122.4|7137.4|7122.4|7136.4|7121.4|0
1731571090000|2024-11-14 07:58:10|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1731571100000|2024-11-14 07:58:20|7136.5|7121.5|7136.9|7121.9|7136.9|7121.9|7136.5|7121.5|0
1731571150000|2024-11-14 07:59:10|7135.5|7120.5|7134.4|7119.4|7135.5|7120.5|7134.4|7119.4|1
1731571200000|2024-11-14 08:00:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1731571210000|2024-11-14 08:00:10|7133.4|7118.4|7133.9|7118.9|7133.9|7118.9|7133.4|7118.4|0
1731571220000|2024-11-14 08:00:20|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1731571250000|2024-11-14 08:00:50|7133.5|7118.5|7134.4|7119.4|7134.4|7119.4|7133.5|7118.5|0
1731571270000|2024-11-14 08:01:10|7135|7120|7135.4|7120.4|7135.4|7120.4|7134.9|7119.9|3
1731571280000|2024-11-14 08:01:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|8
1731571290000|2024-11-14 08:01:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7134.9|7119.9|6
1731571300000|2024-11-14 08:01:40|||||||||5
1731571310000|2024-11-14 08:01:50|||||||||10
1731571420000|2024-11-14 08:03:40|7133.4|7118.4|7132.9|7117.9|7133.4|7118.4|7132.9|7117.9|0
1731571440000|2024-11-14 08:04:00|7132|7117|7132|7117|7132|7117|7132|7117|0
1731571460000|2024-11-14 08:04:20|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|1
1731571470000|2024-11-14 08:04:30|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1731571480000|2024-11-14 08:04:40|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1731571540000|2024-11-14 08:05:40|7129.5|7114.5|7131.9|7116.9|7131.9|7116.9|7129.5|7114.5|0
1731571550000|2024-11-14 08:05:50|7132|7117|7131.5|7116.5|7132.9|7117.9|7131.5|7116.5|0
1731571590000|2024-11-14 08:06:30|7132|7117|7132|7117|7132|7117|7132|7117|0
1731571600000|2024-11-14 08:06:40|7134|7119|7134|7119|7134|7119|7134|7119|0
1731571610000|2024-11-14 08:06:50|7135.9|7120.9|7136|7121|7136|7121|7135.9|7120.9|0
1731571620000|2024-11-14 08:07:00|7135.5|7120.5|7133.5|7118.5|7136.4|7121.4|7133.5|7118.5|0
1731571660000|2024-11-14 08:07:40|7134|7119|7134|7119|7134|7119|7134|7119|0
1731571790000|2024-11-14 08:09:50|7135|7120|7135.5|7120.5|7135.5|7120.5|7135|7120|0
1731571920000|2024-11-14 08:12:00|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1731571930000|2024-11-14 08:12:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1731571980000|2024-11-14 08:13:00|7134.4|7119.4|7133|7118|7134.4|7119.4|7133|7118|0
1731571990000|2024-11-14 08:13:10|7134|7119|7134|7119|7134|7119|7134|7119|0
1731572050000|2024-11-14 08:14:10|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|0
1731572060000|2024-11-14 08:14:20|7133.5|7118.5|7133.5|7118.5|7134.5|7119.5|7133|7118|0
1731572070000|2024-11-14 08:14:30|7133|7118|7133.5|7118.5|7133.5|7118.5|7133|7118|0
1731572080000|2024-11-14 08:14:40|7133|7118|7134|7119|7134|7119|7133|7118|0
1731572090000|2024-11-14 08:14:50|7133.5|7118.5|7133.5|7118.5|7134|7119|7133|7118|0
1731572100000|2024-11-14 08:15:00|7133|7118|7133.5|7118.5|7134|7119|7133|7118|0
1731572120000|2024-11-14 08:15:20|7133|7118|7133|7118|7133|7118|7133|7118|0
1731572130000|2024-11-14 08:15:30|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1731572150000|2024-11-14 08:15:50|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1731572180000|2024-11-14 08:16:20|7134.4|7119.4|7133.5|7118.5|7134.4|7119.4|7133.5|7118.5|0
1731572270000|2024-11-14 08:17:50|7136|7121|7136|7121|7136|7121|7136|7121|1
1731572280000|2024-11-14 08:18:00|7135|7120|7135.5|7120.5|7135.5|7120.5|7135|7120|0
1731572290000|2024-11-14 08:18:10|7135|7120|7135.5|7120.5|7135.5|7120.5|7135|7120|0
1731572330000|2024-11-14 08:18:50|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|0
1731572350000|2024-11-14 08:19:10|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|0
1731572360000|2024-11-14 08:19:20|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1731572400000|2024-11-14 08:20:00|||||||||2
1731572430000|2024-11-14 08:20:30|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1731572440000|2024-11-14 08:20:40|7133|7118|7133.5|7118.5|7133.5|7118.5|7133|7118|0
1731572520000|2024-11-14 08:22:00|7133|7118|7133|7118|7133|7118|7133|7118|0
1731572640000|2024-11-14 08:24:00|7132.9|7117.9|7131|7116|7132.9|7117.9|7131|7116|0
1731572680000|2024-11-14 08:24:40|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1731572750000|2024-11-14 08:25:50|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1731572760000|2024-11-14 08:26:00|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|1
1731572870000|2024-11-14 08:27:50|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|3
1731573000000|2024-11-14 08:30:00|7136|7121|7134.5|7119.5|7136|7121|7134|7119|1
1731573010000|2024-11-14 08:30:10|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|0
1731573030000|2024-11-14 08:30:30|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1731573060000|2024-11-14 08:31:00|7136|7121|7136.5|7121.5|7136.5|7121.5|7136|7121|0
1731573180000|2024-11-14 08:33:00|7136|7121|7136.5|7121.5|7136.5|7121.5|7136|7121|0
1731573220000|2024-11-14 08:33:40|||||||||7
1731573230000|2024-11-14 08:33:50|7137|7122|7137|7122|7137|7122|7137|7122|0
1731573300000|2024-11-14 08:35:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137|7122|4
1731573310000|2024-11-14 08:35:10|7137|7122|7137|7122|7137.5|7122.5|7137|7122|0
1731573320000|2024-11-14 08:35:20|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1731573330000|2024-11-14 08:35:30|7137|7122|7137|7122|7137.5|7122.5|7137|7122|0
1731573340000|2024-11-14 08:35:40|7137.5|7122.5|7137|7122|7137.5|7122.5|7137|7122|0
1731573350000|2024-11-14 08:35:50|7137.5|7122.5|7137|7122|7137.5|7122.5|7137|7122|0
1731573410000|2024-11-14 08:36:50|7138.5|7123.5|7139|7124|7139|7124|7138.5|7123.5|0
1731573430000|2024-11-14 08:37:10|7140|7125|7139.5|7124.5|7140.5|7125.5|7139.5|7124.5|0
1731573460000|2024-11-14 08:37:40|7140|7125|7139.5|7124.5|7140|7125|7139.5|7124.5|0
1731573470000|2024-11-14 08:37:50|7139|7124|7139|7124|7139|7124|7139|7124|0
1731573500000|2024-11-14 08:38:20|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1731573510000|2024-11-14 08:38:30|7139|7124|7139|7124|7139|7124|7139|7124|0
1731573550000|2024-11-14 08:39:10|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|0
1731573560000|2024-11-14 08:39:20|7141|7126|7140.5|7125.5|7141|7126|7140|7125|0
1731573580000|2024-11-14 08:39:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1731573600000|2024-11-14 08:40:00|7140.5|7125.5|7139|7124|7140.5|7125.5|7139|7124|1
1731573610000|2024-11-14 08:40:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1731573640000|2024-11-14 08:40:40|7138|7123|7137.5|7122.5|7138|7123|7137.5|7122.5|5
1731573660000|2024-11-14 08:41:00|7138|7123|7138|7123|7138|7123|7138|7123|0
1731573690000|2024-11-14 08:41:30|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1731573720000|2024-11-14 08:42:00|7138|7123|7137.5|7122.5|7138|7123|7137.5|7122.5|0
1731573770000|2024-11-14 08:42:50|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1731573800000|2024-11-14 08:43:20|7139|7124|7139|7124|7139|7124|7139|7124|0
1731573840000|2024-11-14 08:44:00|7140|7125|7140|7125|7140|7125|7140|7125|0
1731573850000|2024-11-14 08:44:10|7141|7126|7140.5|7125.5|7141|7126|7140|7125|0
1731573910000|2024-11-14 08:45:10|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1731573960000|2024-11-14 08:46:00|7140|7125|7140|7125|7140|7125|7140|7125|0
1731574180000|2024-11-14 08:49:40|7141|7126|7140.5|7125.5|7141|7126|7140.5|7125.5|0
1731574200000|2024-11-14 08:50:00|7142|7127|7142|7127|7142|7127|7142|7127|1
1731574220000|2024-11-14 08:50:20|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1731574230000|2024-11-14 08:50:30|7143.1|7128.1|7146.5|7131.5|7146.5|7131.5|7143.1|7128.1|0
1731574250000|2024-11-14 08:50:50|7147|7132|7147|7132|7147|7132|7147|7132|0
1731574260000|2024-11-14 08:51:00|7149|7134|7149.5|7134.5|7149.5|7134.5|7148.5|7133.5|3
1731574280000|2024-11-14 08:51:20|7148|7133|7148|7133|7148|7133|7148|7133|0
1731574290000|2024-11-14 08:51:30|7147|7132|7147|7132|7147|7132|7147|7132|5
1731574300000|2024-11-14 08:51:40|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1731574490000|2024-11-14 08:54:50|7148|7133|7148|7133|7148|7133|7148|7133|4
1731574500000|2024-11-14 08:55:00|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1731574520000|2024-11-14 08:55:20|7147|7132|7147.5|7132.5|7148.5|7133.5|7147|7132|24
1731574530000|2024-11-14 08:55:30|7148|7133|7148|7133|7148|7133|7148|7133|0
1731574550000|2024-11-14 08:55:50|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|1
1731574560000|2024-11-14 08:56:00|||||||||8
1731574570000|2024-11-14 08:56:10|7146|7131|7146|7131|7146|7131|7146|7131|0
1731574660000|2024-11-14 08:57:40|||||||||1
1731574680000|2024-11-14 08:58:00|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1731574720000|2024-11-14 08:58:40|7146|7131|7146|7131|7146|7131|7146|7131|21
1731574800000|2024-11-14 09:00:00|||||||||1
1731574850000|2024-11-14 09:00:50|7149.5|7134.5|7156.5|7141.5|7156.5|7141.5|7149.5|7134.5|11
1731574860000|2024-11-14 09:01:00|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|514
1731574890000|2024-11-14 09:01:30|7155.5|7140.5|7153|7138|7155.5|7140.5|7152.5|7137.5|9
1731574900000|2024-11-14 09:01:40|7151.5|7136.5|7149|7134|7151.5|7136.5|7149|7134|1
1731574910000|2024-11-14 09:01:50|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|1
1731574920000|2024-11-14 09:02:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|0
1731574930000|2024-11-14 09:02:10|||||||||1
1731574960000|2024-11-14 09:02:40|7147.5|7132.5|7148.5|7133.5|7148.5|7133.5|7147.5|7132.5|2
1731574970000|2024-11-14 09:02:50|||||||||1
1731575010000|2024-11-14 09:03:30|7148|7133|7148|7133|7148|7133|7148|7133|0
1731575020000|2024-11-14 09:03:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1731575060000|2024-11-14 09:04:20|7149|7134|7149|7134|7149|7134|7149|7134|0
1731575080000|2024-11-14 09:04:40|7152|7137|7152|7137|7152|7137|7152|7137|4
1731575100000|2024-11-14 09:05:00|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|0
1731575110000|2024-11-14 09:05:10|||||||||6
1731575130000|2024-11-14 09:05:30|7153|7138|7153|7138|7153|7138|7153|7138|1
1731575200000|2024-11-14 09:06:40|7152.1|7137.1|7155.5|7140.5|7155.5|7140.5|7151.6|7136.6|3
1731575220000|2024-11-14 09:07:00|7157|7142|7153.6|7138.6|7157|7142|7153.6|7138.6|0
1731575230000|2024-11-14 09:07:10|7154.1|7139.1|7155|7140|7155|7140|7153.6|7138.6|0
1731575240000|2024-11-14 09:07:20|7154.5|7139.5|7155|7140|7155|7140|7154.5|7139.5|0
1731575250000|2024-11-14 09:07:30|7154.5|7139.5|7154.1|7139.1|7154.5|7139.5|7154.1|7139.1|0
1731575260000|2024-11-14 09:07:40|7154|7139|7153.6|7138.6|7154|7139|7153.6|7138.6|0
1731575290000|2024-11-14 09:08:10|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|1
1731575300000|2024-11-14 09:08:20|7152|7137|7149.5|7134.5|7152|7137|7149.5|7134.5|4
1731575310000|2024-11-14 09:08:30|7148|7133|7147.5|7132.5|7148|7133|7147.5|7132.5|0
1731575320000|2024-11-14 09:08:40|7150|7135|7150|7135|7150|7135|7150|7135|0
1731575350000|2024-11-14 09:09:10|7151|7136|7151|7136|7151|7136|7151|7136|0
1731575370000|2024-11-14 09:09:30|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1731575380000|2024-11-14 09:09:40|||||||||39
1731575430000|2024-11-14 09:10:30|7151|7136|7151|7136|7151|7136|7151|7136|0
1731575440000|2024-11-14 09:10:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1731575470000|2024-11-14 09:11:10|7152|7137|7150|7135|7152|7137|7150|7135|0
1731575480000|2024-11-14 09:11:20|7148|7133|7148|7133|7148|7133|7148|7133|0
1731575490000|2024-11-14 09:11:30|7148.5|7133.5|7145.1|7130.1|7148.5|7133.5|7145.1|7130.1|1
1731575500000|2024-11-14 09:11:40|7148|7133|7148|7133|7148|7133|7148|7133|0
1731575550000|2024-11-14 09:12:30|7148.1|7133.1|7149|7134|7149|7134|7148.1|7133.1|0
1731575580000|2024-11-14 09:13:00|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1731575660000|2024-11-14 09:14:20|7149|7134|7149|7134|7149|7134|7149|7134|0
1731575670000|2024-11-14 09:14:30|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1731575700000|2024-11-14 09:15:00|7148|7133|7147|7132|7148|7133|7147|7132|0
1731575710000|2024-11-14 09:15:10|7146|7131|7145.6|7130.6|7146|7131|7145.6|7130.6|0
1731575720000|2024-11-14 09:15:20|7142.6|7127.6|7142.1|7127.1|7142.6|7127.6|7142.1|7127.1|1
1731575740000|2024-11-14 09:15:40|7143|7128|7143|7128|7143|7128|7142.5|7127.5|1
1731575750000|2024-11-14 09:15:50|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1731575760000|2024-11-14 09:16:00|7145.5|7130.5|7146.5|7131.5|7146.5|7131.5|7144.6|7129.6|0
1731575770000|2024-11-14 09:16:10|7147|7132|7147|7132|7147|7132|7147|7132|0
1731575780000|2024-11-14 09:16:20|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1731575810000|2024-11-14 09:16:50|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1731575820000|2024-11-14 09:17:00|7149|7134|7149|7134|7149|7134|7149|7134|0
1731575830000|2024-11-14 09:17:10|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1731575840000|2024-11-14 09:17:20|7149|7134|7149|7134|7149|7134|7149|7134|0
1731575850000|2024-11-14 09:17:30|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1731575860000|2024-11-14 09:17:40|7149.1|7134.1|7151|7136|7151|7136|7149.1|7134.1|0
1731575910000|2024-11-14 09:18:30|7150|7135|7150|7135|7150|7135|7150|7135|0
1731575940000|2024-11-14 09:19:00|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1731575950000|2024-11-14 09:19:10|7150|7135|7150|7135|7150|7135|7150|7135|0
1731576040000|2024-11-14 09:20:40|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1731576110000|2024-11-14 09:21:50|7149.6|7134.6|7150.5|7135.5|7150.5|7135.5|7149.6|7134.6|0
1731576120000|2024-11-14 09:22:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1731576130000|2024-11-14 09:22:10|7151|7136|7151|7136|7151|7136|7151|7136|0
1731576140000|2024-11-14 09:22:20|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|2
1731576150000|2024-11-14 09:22:30|7149|7134|7149|7134|7149|7134|7149|7134|0
1731576220000|2024-11-14 09:23:40|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|1
1731576240000|2024-11-14 09:24:00|7148|7133|7148|7133|7148|7133|7148|7133|0
1731576250000|2024-11-14 09:24:10|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1731576290000|2024-11-14 09:24:50|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1731576300000|2024-11-14 09:25:00|7149|7134|7149|7134|7149|7134|7149|7134|2
1731576310000|2024-11-14 09:25:10|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1731576370000|2024-11-14 09:26:10|7148|7133|7148|7133|7148|7133|7148|7133|0
1731576390000|2024-11-14 09:26:30|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1731576470000|2024-11-14 09:27:50|7148|7133|7148|7133|7148|7133|7148|7133|0
1731576480000|2024-11-14 09:28:00|7146.5|7131.5|7144.1|7129.1|7146.5|7131.5|7144|7129|1
1731576490000|2024-11-14 09:28:10|7144.5|7129.5|7144|7129|7144.5|7129.5|7143.5|7128.5|0
1731576510000|2024-11-14 09:28:30|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1731576530000|2024-11-14 09:28:50|7144|7129|7144|7129|7144|7129|7144|7129|0
1731576600000|2024-11-14 09:30:00|7143.5|7128.5|7143|7128|7143.5|7128.5|7143|7128|0
1731576630000|2024-11-14 09:30:30|7141.5|7126.5|7139|7124|7141.5|7126.5|7139|7124|0
1731576640000|2024-11-14 09:30:40|7138.5|7123.5|7136.1|7121.1|7138.5|7123.5|7136.1|7121.1|1
1731576660000|2024-11-14 09:31:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1731576670000|2024-11-14 09:31:10|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1731576700000|2024-11-14 09:31:40|7138.1|7123.1|7137.1|7122.1|7138.1|7123.1|7137.1|7122.1|0
1731576740000|2024-11-14 09:32:20|||||||||8
1731576790000|2024-11-14 09:33:10|7136.6|7121.6|7137.1|7122.1|7137.6|7122.6|7136.6|7121.6|0
1731576800000|2024-11-14 09:33:20|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1731576810000|2024-11-14 09:33:30|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137|7122|3
1731576840000|2024-11-14 09:34:00|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1731576850000|2024-11-14 09:34:10|7137.6|7122.6|7138|7123|7138|7123|7137.6|7122.6|0
1731576860000|2024-11-14 09:34:20|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|1
1731576870000|2024-11-14 09:34:30|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1731576880000|2024-11-14 09:34:40|7136.1|7121.1|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|0
1731576890000|2024-11-14 09:34:50|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1731576910000|2024-11-14 09:35:10|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1731576990000|2024-11-14 09:36:30|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1731577050000|2024-11-14 09:37:30|7140.6|7125.6|7141.1|7126.1|7141.6|7126.6|7140.6|7125.6|0
1731577100000|2024-11-14 09:38:20|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|0
1731577130000|2024-11-14 09:38:50|7142.6|7127.6|7143.1|7128.1|7143.1|7128.1|7142.6|7127.6|0
1731577140000|2024-11-14 09:39:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1731577160000|2024-11-14 09:39:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1731577170000|2024-11-14 09:39:30|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.6|7128.6|0
1731577230000|2024-11-14 09:40:30|7146.1|7131.1|7146|7131|7146.1|7131.1|7146|7131|0
1731577240000|2024-11-14 09:40:40|7144.6|7129.6|7145.6|7130.6|7145.6|7130.6|7144.6|7129.6|0
1731577260000|2024-11-14 09:41:00|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|3
1731577270000|2024-11-14 09:41:10|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7149.6|7134.6|6
1731577280000|2024-11-14 09:41:20|7150.6|7135.6|7151.1|7136.1|7151.6|7136.6|7150.6|7135.6|3
1731577290000|2024-11-14 09:41:30|7152.1|7137.1|7152.6|7137.6|7153.6|7138.6|7152.1|7137.1|19
1731577300000|2024-11-14 09:41:40|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1731577320000|2024-11-14 09:42:00|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1731577330000|2024-11-14 09:42:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1731577340000|2024-11-14 09:42:20|7154.1|7139.1|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|3
1731577350000|2024-11-14 09:42:30|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1731577370000|2024-11-14 09:42:50|||||||||2
1731577390000|2024-11-14 09:43:10|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1731577400000|2024-11-14 09:43:20|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|0
1731577410000|2024-11-14 09:43:30|||||||||1
1731577420000|2024-11-14 09:43:40|||||||||2
1731577440000|2024-11-14 09:44:00|7153.1|7138.1|7153.6|7138.6|7153.6|7138.6|7153.1|7138.1|1
1731577470000|2024-11-14 09:44:30|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|0
1731577500000|2024-11-14 09:45:00|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1731577510000|2024-11-14 09:45:10|7152.6|7137.6|7153.1|7138.1|7153.1|7138.1|7152.6|7137.6|0
1731577520000|2024-11-14 09:45:20|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|17
1731577530000|2024-11-14 09:45:30|7153.1|7138.1|7153.6|7138.6|7153.6|7138.6|7153.1|7138.1|3
1731577560000|2024-11-14 09:46:00|||||||||4
1731577590000|2024-11-14 09:46:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1731577630000|2024-11-14 09:47:10|7153.6|7138.6|7151.5|7136.5|7153.6|7138.6|7151.5|7136.5|4
1731577640000|2024-11-14 09:47:20|7149.6|7134.6|7150.6|7135.6|7152.1|7137.1|7149.6|7134.6|0
1731577660000|2024-11-14 09:47:40|7150.1|7135.1|7152.6|7137.6|7152.6|7137.6|7150.1|7135.1|0
1731577670000|2024-11-14 09:47:50|7153.1|7138.1|7153.6|7138.6|7154.1|7139.1|7153.1|7138.1|0
1731577710000|2024-11-14 09:48:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1731577720000|2024-11-14 09:48:40|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1731577850000|2024-11-14 09:50:50|7154.1|7139.1|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|5
1731577860000|2024-11-14 09:51:00|7154.5|7139.5|7150.1|7135.1|7154.5|7139.5|7150.1|7135.1|0
1731577870000|2024-11-14 09:51:10|7151.1|7136.1|7152.6|7137.6|7152.6|7137.6|7151.1|7136.1|1
1731577880000|2024-11-14 09:51:20|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1731577890000|2024-11-14 09:51:30|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1731577900000|2024-11-14 09:51:40|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1731577920000|2024-11-14 09:52:00|7152.6|7137.6|7153.6|7138.6|7153.6|7138.6|7152.6|7137.6|4
1731577930000|2024-11-14 09:52:10|||||||||1
1731577960000|2024-11-14 09:52:40|7154.1|7139.1|7153.6|7138.6|7154.1|7139.1|7153.6|7138.6|0
1731577980000|2024-11-14 09:53:00|7154.1|7139.1|7153.6|7138.6|7154.1|7139.1|7153.6|7138.6|205
1731577990000|2024-11-14 09:53:10|7153.1|7138.1|7153.6|7138.6|7153.6|7138.6|7153.1|7138.1|3
1731578070000|2024-11-14 09:54:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1731578130000|2024-11-14 09:55:30|7152.6|7137.6|7151.6|7136.6|7152.6|7137.6|7151.1|7136.1|25
1731578140000|2024-11-14 09:55:40|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1731578160000|2024-11-14 09:56:00|7151.1|7136.1|7151.6|7136.6|7151.6|7136.6|7151.1|7136.1|21
1731578180000|2024-11-14 09:56:20|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|1
1731578190000|2024-11-14 09:56:30|||||||||14
1731578240000|2024-11-14 09:57:20|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|5
1731578250000|2024-11-14 09:57:30|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|0
1731578260000|2024-11-14 09:57:40|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|11
1731578270000|2024-11-14 09:57:50|7151.1|7136.1|7152.6|7137.6|7152.6|7137.6|7151.1|7136.1|1
1731578290000|2024-11-14 09:58:10|||||||||1
1731578340000|2024-11-14 09:59:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1731578350000|2024-11-14 09:59:10|7153.1|7138.1|7152.6|7137.6|7153.1|7138.1|7152.1|7137.1|0
1731578370000|2024-11-14 09:59:30|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|0
1731578440000|2024-11-14 10:00:40|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1731578450000|2024-11-14 10:00:50|7152.6|7137.6|7154.1|7139.1|7154.6|7139.6|7152.6|7137.6|0
1731578510000|2024-11-14 10:01:50|7157.1|7142.1|7157.2|7142.2|7157.2|7142.2|7157.1|7142.1|6
1731578520000|2024-11-14 10:02:00|7158.6|7143.6|7159.1|7144.1|7159.1|7144.1|7158.6|7143.6|1
1731578540000|2024-11-14 10:02:20|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7163.1|7148.1|32
1731578550000|2024-11-14 10:02:30|7164.1|7149.1|7163.1|7148.1|7164.1|7149.1|7163.1|7148.1|0
1731578590000|2024-11-14 10:03:10|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|2
1731578610000|2024-11-14 10:03:30|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|2
1731578620000|2024-11-14 10:03:40|7163.1|7148.1|7162.6|7147.6|7163.1|7148.1|7162.6|7147.6|0
1731578630000|2024-11-14 10:03:50|7164.6|7149.6|7161.6|7146.6|7164.6|7149.6|7160.7|7145.7|1
1731578640000|2024-11-14 10:04:00|7160.6|7145.6|7158.1|7143.1|7160.6|7145.6|7158.1|7143.1|0
1731578650000|2024-11-14 10:04:10|7157.1|7142.1|7160.1|7145.1|7160.1|7145.1|7157.1|7142.1|0
1731578660000|2024-11-14 10:04:20|7159.1|7144.1|7157.6|7142.6|7159.6|7144.6|7157.6|7142.6|1
1731578670000|2024-11-14 10:04:30|7159.1|7144.1|7158.1|7143.1|7159.1|7144.1|7158.1|7143.1|0
1731578680000|2024-11-14 10:04:40|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1731578700000|2024-11-14 10:05:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1731578710000|2024-11-14 10:05:10|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1731578740000|2024-11-14 10:05:40|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1731578760000|2024-11-14 10:06:00|7158.6|7143.6|7156.1|7141.1|7158.6|7143.6|7155.7|7140.7|1
1731578770000|2024-11-14 10:06:10|7155.6|7140.6|7156.2|7141.2|7156.2|7141.2|7155.6|7140.6|0
1731578780000|2024-11-14 10:06:20|7155.1|7140.1|7155.7|7140.7|7155.7|7140.7|7154.2|7139.2|2
1731578790000|2024-11-14 10:06:30|7156.2|7141.2|7158.6|7143.6|7158.6|7143.6|7156.2|7141.2|0
1731578810000|2024-11-14 10:06:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|1
1731578820000|2024-11-14 10:07:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7160.2|7145.2|0
1731578830000|2024-11-14 10:07:10|7158.7|7143.7|7159.7|7144.7|7159.7|7144.7|7158.7|7143.7|0
1731578840000|2024-11-14 10:07:20|7160.2|7145.2|7160.6|7145.6|7160.7|7145.7|7160.2|7145.2|0
1731578850000|2024-11-14 10:07:30|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1731578870000|2024-11-14 10:07:50|7159.6|7144.6|7158.6|7143.6|7159.6|7144.6|7158.6|7143.6|0
1731578880000|2024-11-14 10:08:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1731578900000|2024-11-14 10:08:20|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731578920000|2024-11-14 10:08:40|||||||||1
1731578950000|2024-11-14 10:09:10|7158.1|7143.1|7155.7|7140.7|7158.1|7143.1|7155.2|7140.2|0
1731578960000|2024-11-14 10:09:20|7155.1|7140.1|7157.2|7142.2|7157.2|7142.2|7154.2|7139.2|0
1731578970000|2024-11-14 10:09:30|7159.7|7144.7|7159.1|7144.1|7159.7|7144.7|7159.1|7144.1|0
1731578980000|2024-11-14 10:09:40|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731579000000|2024-11-14 10:10:00|7159.1|7144.1|7158.2|7143.2|7159.1|7144.1|7157.7|7142.7|0
1731579020000|2024-11-14 10:10:20|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1731579030000|2024-11-14 10:10:30|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|0
1731579040000|2024-11-14 10:10:40|7159.1|7144.1|7158.7|7143.7|7159.1|7144.1|7158.7|7143.7|0
1731579060000|2024-11-14 10:11:00|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1731579070000|2024-11-14 10:11:10|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731579080000|2024-11-14 10:11:20|||||||||1
1731579150000|2024-11-14 10:12:30|||||||||1
1731579160000|2024-11-14 10:12:40|7158.1|7143.1|7156.7|7141.7|7158.1|7143.1|7156.7|7141.7|0
1731579170000|2024-11-14 10:12:50|7157.7|7142.7|7157.6|7142.6|7157.7|7142.7|7157.2|7142.2|1
1731579180000|2024-11-14 10:13:00|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|0
1731579190000|2024-11-14 10:13:10|7157.7|7142.7|7157.2|7142.2|7157.7|7142.7|7157.2|7142.2|5
1731579220000|2024-11-14 10:13:40|7156.7|7141.7|7156.7|7141.7|7157.1|7142.1|7156.7|7141.7|0
1731579230000|2024-11-14 10:13:50|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|0
1731579240000|2024-11-14 10:14:00|7158.7|7143.7|7158.7|7143.7|7159.2|7144.2|7158.2|7143.2|6
1731579260000|2024-11-14 10:14:20|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1731579270000|2024-11-14 10:14:30|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731579300000|2024-11-14 10:15:00|||||||||1
1731579400000|2024-11-14 10:16:40|7158.1|7143.1|7156.7|7141.7|7158.1|7143.1|7155.7|7140.7|3
1731579410000|2024-11-14 10:16:50|7155.7|7140.7|7155.6|7140.6|7155.7|7140.7|7155.6|7140.6|0
1731579420000|2024-11-14 10:17:00|7154.7|7139.7|7156.2|7141.2|7156.2|7141.2|7154.7|7139.7|0
1731579450000|2024-11-14 10:17:30|7157.2|7142.2|7156.2|7141.2|7157.2|7142.2|7156.2|7141.2|0
1731579500000|2024-11-14 10:18:20|||||||||1
1731579550000|2024-11-14 10:19:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1731579560000|2024-11-14 10:19:20|7155.2|7140.2|7155.7|7140.7|7157.2|7142.2|7154.7|7139.7|2
1731579570000|2024-11-14 10:19:30|7155.2|7140.2|7156.2|7141.2|7156.2|7141.2|7155.2|7140.2|0
1731579590000|2024-11-14 10:19:50|7156.1|7141.1|7155.7|7140.7|7156.1|7141.1|7155.7|7140.7|0
1731579600000|2024-11-14 10:20:00|7154.2|7139.2|7152.7|7137.7|7154.2|7139.2|7152.7|7137.7|6
1731579610000|2024-11-14 10:20:10|7152.6|7137.6|7150.2|7135.2|7152.6|7137.6|7149.2|7134.2|2
1731579620000|2024-11-14 10:20:20|7151.2|7136.2|7153.7|7138.7|7153.7|7138.7|7151.2|7136.2|0
1731579630000|2024-11-14 10:20:30|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1731579640000|2024-11-14 10:20:40|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|1
1731579650000|2024-11-14 10:20:50|||||||||54
1731579660000|2024-11-14 10:21:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|1
1731579670000|2024-11-14 10:21:10|||||||||41
1731579720000|2024-11-14 10:22:00|7154.7|7139.7|7152.7|7137.7|7154.7|7139.7|7152.7|7137.7|0
1731579780000|2024-11-14 10:23:00|7153.2|7138.2|7152.2|7137.2|7153.7|7138.7|7152.2|7137.2|0
1731579790000|2024-11-14 10:23:10|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1731579800000|2024-11-14 10:23:20|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1731579810000|2024-11-14 10:23:30|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1731579840000|2024-11-14 10:24:00|7152.2|7137.2|7150.7|7135.7|7152.2|7137.2|7150.7|7135.7|0
1731579850000|2024-11-14 10:24:10|7151.2|7136.2|7151.7|7136.7|7151.7|7136.7|7151.2|7136.2|0
1731579910000|2024-11-14 10:25:10|7152.2|7137.2|7151.7|7136.7|7152.7|7137.7|7151.7|7136.7|53
1731579950000|2024-11-14 10:25:50|7151.8|7136.8|7153.7|7138.7|7153.7|7138.7|7151.8|7136.8|3
1731579960000|2024-11-14 10:26:00|7154.7|7139.7|7155.2|7140.2|7155.2|7140.2|7154.7|7139.7|0
1731580010000|2024-11-14 10:26:50|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|2
1731580050000|2024-11-14 10:27:30|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|1
1731580070000|2024-11-14 10:27:50|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|17
1731580080000|2024-11-14 10:28:00|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1731580090000|2024-11-14 10:28:10|7157.2|7142.2|7156.7|7141.7|7157.2|7142.2|7156.7|7141.7|1
1731580130000|2024-11-14 10:28:50|7156.2|7141.2|7156.7|7141.7|7156.7|7141.7|7156.2|7141.2|1
1731580170000|2024-11-14 10:29:30|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1731580180000|2024-11-14 10:29:40|||||||||1
1731580230000|2024-11-14 10:30:30|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|1
1731580240000|2024-11-14 10:30:40|7155.2|7140.2|7155.7|7140.7|7155.7|7140.7|7154.7|7139.7|0
1731580260000|2024-11-14 10:31:00|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|0
1731580280000|2024-11-14 10:31:20|7155.7|7140.7|7155.2|7140.2|7156.7|7141.7|7155.2|7140.2|0
1731580310000|2024-11-14 10:31:50|7155.7|7140.7|7155.2|7140.2|7156.2|7141.2|7155.2|7140.2|0
1731580330000|2024-11-14 10:32:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1731580370000|2024-11-14 10:32:50|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1731580430000|2024-11-14 10:33:50|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1731580440000|2024-11-14 10:34:00|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1731580470000|2024-11-14 10:34:30|||||||||2
1731580540000|2024-11-14 10:35:40|7155.7|7140.7|7156.2|7141.2|7156.2|7141.2|7155.3|7140.3|0
1731580550000|2024-11-14 10:35:50|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1731580580000|2024-11-14 10:36:20|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|2
1731580590000|2024-11-14 10:36:30|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|0
1731580600000|2024-11-14 10:36:40|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1731580630000|2024-11-14 10:37:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1731580650000|2024-11-14 10:37:30|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|0
1731580690000|2024-11-14 10:38:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|0
1731580700000|2024-11-14 10:38:20|||||||||1
1731580770000|2024-11-14 10:39:30|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1731580780000|2024-11-14 10:39:40|7156.7|7141.7|7156.8|7141.8|7156.8|7141.8|7156.7|7141.7|15
1731580790000|2024-11-14 10:39:50|7159.2|7144.2|7159.7|7144.7|7159.7|7144.7|7159.2|7144.2|0
1731580800000|2024-11-14 10:40:00|7160.2|7145.2|7159.7|7144.7|7160.2|7145.2|7159.2|7144.2|0
1731580820000|2024-11-14 10:40:20|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1731580830000|2024-11-14 10:40:30|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731580870000|2024-11-14 10:41:10|7157.7|7142.7|7156.2|7141.2|7157.7|7142.7|7156.2|7141.2|0
1731580890000|2024-11-14 10:41:30|7156.3|7141.3|7157.7|7142.7|7157.7|7142.7|7156.3|7141.3|0
1731580930000|2024-11-14 10:42:10|||||||||5
1731580950000|2024-11-14 10:42:30|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|0
1731580970000|2024-11-14 10:42:50|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1731580980000|2024-11-14 10:43:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1731580990000|2024-11-14 10:43:10|7158.3|7143.3|7159.7|7144.7|7159.7|7144.7|7158.3|7143.3|0
1731581000000|2024-11-14 10:43:20|7158.8|7143.8|7160.2|7145.2|7160.2|7145.2|7158.8|7143.8|0
1731581010000|2024-11-14 10:43:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1731581020000|2024-11-14 10:43:40|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1731581160000|2024-11-14 10:46:00|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1731581190000|2024-11-14 10:46:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1731581200000|2024-11-14 10:46:40|||||||||10
1731581220000|2024-11-14 10:47:00|||||||||2
1731581240000|2024-11-14 10:47:20|||||||||2
1731581250000|2024-11-14 10:47:30|||||||||4
1731581290000|2024-11-14 10:48:10|||||||||1
1731581310000|2024-11-14 10:48:30|7161.2|7146.2|7160.7|7145.7|7161.2|7146.2|7160.7|7145.7|0
1731581330000|2024-11-14 10:48:50|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7160.7|7145.7|3
1731581350000|2024-11-14 10:49:10|7160.7|7145.7|7160.7|7145.7|7161.2|7146.2|7160.7|7145.7|11
1731581360000|2024-11-14 10:49:20|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1731581410000|2024-11-14 10:50:10|7159.2|7144.2|7157.8|7142.8|7159.2|7144.2|7157.8|7142.8|0
1731581420000|2024-11-14 10:50:20|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.2|7143.2|0
1731581430000|2024-11-14 10:50:30|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7158.8|7143.8|0
1731581440000|2024-11-14 10:50:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1731581470000|2024-11-14 10:51:10|7158.8|7143.8|7159.2|7144.2|7159.2|7144.2|7158.8|7143.8|13
1731581510000|2024-11-14 10:51:50|7159.3|7144.3|7160.2|7145.2|7160.2|7145.2|7159.3|7144.3|0
1731581520000|2024-11-14 10:52:00|7159.7|7144.7|7153.8|7138.8|7160.7|7145.7|7149.8|7134.8|10
1731581530000|2024-11-14 10:52:10|7154.2|7139.2|7153.3|7138.3|7154.2|7139.2|7153.3|7138.3|2
1731581540000|2024-11-14 10:52:20|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1731581560000|2024-11-14 10:52:40|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1731581590000|2024-11-14 10:53:10|7154.7|7139.7|7153.8|7138.8|7154.7|7139.7|7153.8|7138.8|0
1731581610000|2024-11-14 10:53:30|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1731581620000|2024-11-14 10:53:40|7154.8|7139.8|7156.7|7141.7|7156.7|7141.7|7154.8|7139.8|1
1731581670000|2024-11-14 10:54:30|||||||||5
1731581690000|2024-11-14 10:54:50|||||||||2
1731581710000|2024-11-14 10:55:10|7156.2|7141.2|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|1
1731581720000|2024-11-14 10:55:20|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1731581740000|2024-11-14 10:55:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1731581870000|2024-11-14 10:57:50|||||||||2
1731581940000|2024-11-14 10:59:00|7156.3|7141.3|7155.3|7140.3|7156.3|7141.3|7154.3|7139.3|0
1731581950000|2024-11-14 10:59:10|7154.8|7139.8|7153.8|7138.8|7155.3|7140.3|7153.8|7138.8|1
1731581970000|2024-11-14 10:59:30|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1731582000000|2024-11-14 11:00:00|||||||||1
1731582050000|2024-11-14 11:00:50|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1731582060000|2024-11-14 11:01:00|7154.7|7139.7|7154.3|7139.3|7154.7|7139.7|7154.3|7139.3|0
1731582070000|2024-11-14 11:01:10|7154.8|7139.8|7154.3|7139.3|7154.8|7139.8|7154.3|7139.3|0
1731582100000|2024-11-14 11:01:40|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1731582160000|2024-11-14 11:02:40|||||||||1
1731582200000|2024-11-14 11:03:20|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1731582240000|2024-11-14 11:04:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1731582250000|2024-11-14 11:04:10|7154.3|7139.3|7154.8|7139.8|7154.8|7139.8|7154.3|7139.3|0
1731582330000|2024-11-14 11:05:30|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|5
1731582360000|2024-11-14 11:06:00|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1731582370000|2024-11-14 11:06:10|7156.2|7141.2|7155.8|7140.8|7156.2|7141.2|7155.8|7140.8|0
1731582390000|2024-11-14 11:06:30|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.3|7141.3|0
1731582420000|2024-11-14 11:07:00|7157.2|7142.2|7155.8|7140.8|7157.2|7142.2|7155.8|7140.8|0
1731582720000|2024-11-14 11:12:00|7155.7|7140.7|7153.8|7138.8|7155.7|7140.7|7153.8|7138.8|0
1731582730000|2024-11-14 11:12:10|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7153.8|7138.8|0
1731582740000|2024-11-14 11:12:20|||||||||1
1731582770000|2024-11-14 11:12:50|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1731582820000|2024-11-14 11:13:40|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1731582840000|2024-11-14 11:14:00|7150.3|7135.3|7149.8|7134.8|7150.3|7135.3|7149.3|7134.3|1
1731582850000|2024-11-14 11:14:10|7151.3|7136.3|7151.8|7136.8|7151.8|7136.8|7150.8|7135.8|1
1731582860000|2024-11-14 11:14:20|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1731582870000|2024-11-14 11:14:30|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1731582880000|2024-11-14 11:14:40|7152.8|7137.8|7153.3|7138.3|7153.3|7138.3|7152.8|7137.8|0
1731582890000|2024-11-14 11:14:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1731582900000|2024-11-14 11:15:00|7149.8|7134.8|7150.3|7135.3|7150.3|7135.3|7149.8|7134.8|0
1731582910000|2024-11-14 11:15:10|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1731582950000|2024-11-14 11:15:50|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|4
1731582960000|2024-11-14 11:16:00|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1731582980000|2024-11-14 11:16:20|7150.3|7135.3|7150.8|7135.8|7150.8|7135.8|7150.3|7135.3|0
1731582990000|2024-11-14 11:16:30|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|0
1731583110000|2024-11-14 11:18:30|7151.3|7136.3|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|0
1731583120000|2024-11-14 11:18:40|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1731583180000|2024-11-14 11:19:40|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|0
1731583290000|2024-11-14 11:21:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1731583300000|2024-11-14 11:21:40|7150.8|7135.8|7149.8|7134.8|7150.8|7135.8|7149.8|7134.8|0
1731583310000|2024-11-14 11:21:50|7149.3|7134.3|7148.3|7133.3|7149.3|7134.3|7148.3|7133.3|8
1731583320000|2024-11-14 11:22:00|7148.4|7133.4|7151.8|7136.8|7151.8|7136.8|7148.4|7133.4|0
1731583360000|2024-11-14 11:22:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|1
1731583380000|2024-11-14 11:23:00|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|61
1731583390000|2024-11-14 11:23:10|7154.8|7139.8|7154.3|7139.3|7154.8|7139.8|7154.3|7139.3|1
1731583410000|2024-11-14 11:23:30|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1731583420000|2024-11-14 11:23:40|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1731583440000|2024-11-14 11:24:00|7154.4|7139.4|7156.3|7141.3|7156.8|7141.8|7154.4|7139.4|0
1731583470000|2024-11-14 11:24:30|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|80
1731583500000|2024-11-14 11:25:00|7156.9|7141.9|7157.8|7142.8|7157.8|7142.8|7156.9|7141.9|0
1731583560000|2024-11-14 11:26:00|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|1
1731583570000|2024-11-14 11:26:10|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1731583640000|2024-11-14 11:27:20|7155.8|7140.8|7156.3|7141.3|7156.3|7141.3|7155.8|7140.8|0
1731583660000|2024-11-14 11:27:40|7156.4|7141.4|7157.8|7142.8|7158.3|7143.3|7156.4|7141.4|0
1731583720000|2024-11-14 11:28:40|7157.9|7142.9|7158.8|7143.8|7158.8|7143.8|7157.9|7142.9|0
1731583750000|2024-11-14 11:29:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|1
1731583760000|2024-11-14 11:29:20|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|1
1731583870000|2024-11-14 11:31:10|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1731583890000|2024-11-14 11:31:30|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|0
1731583920000|2024-11-14 11:32:00|||||||||1
1731583930000|2024-11-14 11:32:10|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1731583950000|2024-11-14 11:32:30|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1731583960000|2024-11-14 11:32:40|7157.9|7142.9|7158.3|7143.3|7158.3|7143.3|7157.9|7142.9|1
1731583990000|2024-11-14 11:33:10|7157.9|7142.9|7158.3|7143.3|7158.3|7143.3|7157.8|7142.8|2
1731584120000|2024-11-14 11:35:20|||||||||2
1731584140000|2024-11-14 11:35:40|7159.3|7144.3|7158.8|7143.8|7159.3|7144.3|7158.8|7143.8|0
1731584180000|2024-11-14 11:36:20|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1731584230000|2024-11-14 11:37:10|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|0
1731584240000|2024-11-14 11:37:20|7159.3|7144.3|7158.3|7143.3|7159.3|7144.3|7158.3|7143.3|0
1731584250000|2024-11-14 11:37:30|7158.8|7143.8|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|0
1731584260000|2024-11-14 11:37:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1731584270000|2024-11-14 11:37:50|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1731584280000|2024-11-14 11:38:00|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1731584340000|2024-11-14 11:39:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1731584370000|2024-11-14 11:39:30|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1731584500000|2024-11-14 11:41:40|7156.3|7141.3|7155.8|7140.8|7156.3|7141.3|7154.4|7139.4|1
1731584510000|2024-11-14 11:41:50|7155.9|7140.9|7156.3|7141.3|7156.3|7141.3|7155.9|7140.9|0
1731584550000|2024-11-14 11:42:30|7157.3|7142.3|7157.4|7142.4|7157.4|7142.4|7157.3|7142.3|0
1731584560000|2024-11-14 11:42:40|7158.8|7143.8|7158.9|7143.9|7158.9|7143.9|7158.8|7143.8|0
1731584580000|2024-11-14 11:43:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1731584590000|2024-11-14 11:43:10|||||||||3
1731584640000|2024-11-14 11:44:00|7158.8|7143.8|7157.3|7142.3|7158.8|7143.8|7157.3|7142.3|2
1731584650000|2024-11-14 11:44:10|7157.8|7142.8|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|0
1731584660000|2024-11-14 11:44:20|7157.4|7142.4|7159.3|7144.3|7159.3|7144.3|7157.4|7142.4|0
1731584680000|2024-11-14 11:44:40|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|3
1731584690000|2024-11-14 11:44:50|7159.9|7144.9|7160.8|7145.8|7160.8|7145.8|7159.9|7144.9|0
1731584700000|2024-11-14 11:45:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1731584710000|2024-11-14 11:45:10|7161.3|7146.3|7163.8|7148.8|7163.8|7148.8|7161.3|7146.3|0
1731584720000|2024-11-14 11:45:20|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|1
1731584730000|2024-11-14 11:45:30|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1731584800000|2024-11-14 11:46:40|7162.4|7147.4|7160.4|7145.4|7162.4|7147.4|7160.4|7145.4|8
1731584810000|2024-11-14 11:46:50|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|1
1731584830000|2024-11-14 11:47:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1731584840000|2024-11-14 11:47:20|7160.9|7145.9|7163.4|7148.4|7163.4|7148.4|7160.9|7145.9|0
1731584850000|2024-11-14 11:47:30|7163.3|7148.3|7162.4|7147.4|7163.3|7148.3|7162.4|7147.4|0
1731584880000|2024-11-14 11:48:00|7162.9|7147.9|7162.3|7147.3|7162.9|7147.9|7162.3|7147.3|0
1731584890000|2024-11-14 11:48:10|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1731584960000|2024-11-14 11:49:20|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|1
1731584970000|2024-11-14 11:49:30|7161.4|7146.4|7160.9|7145.9|7161.4|7146.4|7160.9|7145.9|0
1731584980000|2024-11-14 11:49:40|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7160.9|7145.9|0
1731585120000|2024-11-14 11:52:00|7162.3|7147.3|7161.9|7146.9|7162.4|7147.4|7161.9|7146.9|0
1731585130000|2024-11-14 11:52:10|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|0
1731585140000|2024-11-14 11:52:20|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1731585160000|2024-11-14 11:52:40|7161.8|7146.8|7161.4|7146.4|7161.8|7146.8|7161.4|7146.4|0
1731585170000|2024-11-14 11:52:50|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1731585180000|2024-11-14 11:53:00|7161.8|7146.8|7161.9|7146.9|7161.9|7146.9|7161.8|7146.8|0
1731585190000|2024-11-14 11:53:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1731585200000|2024-11-14 11:53:20|7163.3|7148.3|7163.4|7148.4|7163.4|7148.4|7162.9|7147.9|0
1731585240000|2024-11-14 11:54:00|7163.9|7148.9|7165.9|7150.9|7165.9|7150.9|7163.9|7148.9|29
1731585250000|2024-11-14 11:54:10|7166.3|7151.3|7165.8|7150.8|7166.3|7151.3|7165.8|7150.8|7
1731585260000|2024-11-14 11:54:20|7168.4|7153.4|7168.9|7153.9|7168.9|7153.9|7168.4|7153.4|61
1731585270000|2024-11-14 11:54:30|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1731585300000|2024-11-14 11:55:00|||||||||4
1731585340000|2024-11-14 11:55:40|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|1
1731585360000|2024-11-14 11:56:00|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|2
1731585390000|2024-11-14 11:56:30|7171.4|7156.4|7169.4|7154.4|7171.4|7156.4|7169.4|7154.4|38
1731585400000|2024-11-14 11:56:40|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|0
1731585410000|2024-11-14 11:56:50|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|0
1731585420000|2024-11-14 11:57:00|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7170.9|7155.9|0
1731585430000|2024-11-14 11:57:10|7170.9|7155.9|7171.4|7156.4|7171.4|7156.4|7170.9|7155.9|11
1731585520000|2024-11-14 11:58:40|7171.3|7156.3|7167.4|7152.4|7171.3|7156.3|7167.4|7152.4|9
1731585540000|2024-11-14 11:59:00|||||||||1
1731585550000|2024-11-14 11:59:10|7167.3|7152.3|7165.4|7150.4|7167.3|7152.3|7164.4|7149.4|1
1731585560000|2024-11-14 11:59:20|7164.9|7149.9|7164.9|7149.9|7165.4|7150.4|7164.9|7149.9|0
1731585570000|2024-11-14 11:59:30|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1731585600000|2024-11-14 12:00:00|7166.9|7151.9|7165.4|7150.4|7166.9|7151.9|7165.4|7150.4|0
1731585630000|2024-11-14 12:00:30|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|1
1731585660000|2024-11-14 12:01:00|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|15
1731585670000|2024-11-14 12:01:10|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1731585760000|2024-11-14 12:02:40|7162.9|7147.9|7161.4|7146.4|7162.9|7147.9|7161.4|7146.4|2
1731585770000|2024-11-14 12:02:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|1
1731585780000|2024-11-14 12:03:00|7160.4|7145.4|7158.4|7143.4|7160.4|7145.4|7157.9|7142.9|3
1731585790000|2024-11-14 12:03:10|7157.9|7142.9|7157.9|7142.9|7158.4|7143.4|7157.4|7142.4|2
1731585800000|2024-11-14 12:03:20|7157.4|7142.4|7158.4|7143.4|7158.4|7143.4|7157.4|7142.4|0
1731585810000|2024-11-14 12:03:30|7159.9|7144.9|7159.4|7144.4|7159.9|7144.9|7159.4|7144.4|0
1731585830000|2024-11-14 12:03:50|7159.9|7144.9|7159.8|7144.8|7159.9|7144.9|7159.8|7144.8|16
1731585840000|2024-11-14 12:04:00|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1731585850000|2024-11-14 12:04:10|7158.4|7143.4|7159.4|7144.4|7159.4|7144.4|7158.4|7143.4|0
1731585860000|2024-11-14 12:04:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1731585870000|2024-11-14 12:04:30|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1731585880000|2024-11-14 12:04:40|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1731585900000|2024-11-14 12:05:00|7160.4|7145.4|7161.3|7146.3|7161.8|7146.8|7160.4|7145.4|77
1731585910000|2024-11-14 12:05:10|7162.3|7147.3|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|0
1731585920000|2024-11-14 12:05:20|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1731585930000|2024-11-14 12:05:30|||||||||1
1731585940000|2024-11-14 12:05:40|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1731585950000|2024-11-14 12:05:50|7161.4|7146.4|7163.8|7148.8|7163.8|7148.8|7161.4|7146.4|0
1731585980000|2024-11-14 12:06:20|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1731585990000|2024-11-14 12:06:30|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|0
1731586000000|2024-11-14 12:06:40|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1731586010000|2024-11-14 12:06:50|7162.3|7147.3|7162.8|7147.8|7163.3|7148.3|7162.3|7147.3|0
1731586020000|2024-11-14 12:07:00|7163.8|7148.8|7163.3|7148.3|7163.8|7148.8|7163.3|7148.3|0
1731586030000|2024-11-14 12:07:10|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1731586080000|2024-11-14 12:08:00|7163.8|7148.8|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|0
1731586090000|2024-11-14 12:08:10|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1731586110000|2024-11-14 12:08:30|7163.4|7148.4|7163.8|7148.8|7163.8|7148.8|7163.4|7148.4|0
1731586120000|2024-11-14 12:08:40|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1731586140000|2024-11-14 12:09:00|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1731586150000|2024-11-14 12:09:10|7164.8|7149.8|7163.9|7148.9|7165.4|7150.4|7163.9|7148.9|2
1731586160000|2024-11-14 12:09:20|7164.4|7149.4|7164.9|7149.9|7164.9|7149.9|7164.4|7149.4|0
1731586170000|2024-11-14 12:09:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1731586200000|2024-11-14 12:10:00|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1731586210000|2024-11-14 12:10:10|7165.9|7150.9|7165.4|7150.4|7165.9|7150.9|7165.4|7150.4|0
1731586220000|2024-11-14 12:10:20|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|15
1731586260000|2024-11-14 12:11:00|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1731586310000|2024-11-14 12:11:50|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1731586340000|2024-11-14 12:12:20|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|4
1731586360000|2024-11-14 12:12:40|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|1
1731586390000|2024-11-14 12:13:10|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1731586400000|2024-11-14 12:13:20|7166.9|7151.9|7168.9|7153.9|7168.9|7153.9|7166.9|7151.9|8
1731586410000|2024-11-14 12:13:30|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1731586420000|2024-11-14 12:13:40|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1731586510000|2024-11-14 12:15:10|7170.4|7155.4|7169.4|7154.4|7170.4|7155.4|7169.4|7154.4|1
1731586540000|2024-11-14 12:15:40|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|0
1731586550000|2024-11-14 12:15:50|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1731586560000|2024-11-14 12:16:00|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|0
1731586590000|2024-11-14 12:16:30|7167.4|7152.4|7166.4|7151.4|7167.9|7152.9|7166.4|7151.4|0
1731586660000|2024-11-14 12:17:40|7166.5|7151.5|7166.4|7151.4|7167.4|7152.4|7166.4|7151.4|0
1731586720000|2024-11-14 12:18:40|7165.9|7150.9|7166.4|7151.4|7166.4|7151.4|7165.9|7150.9|0
1731586790000|2024-11-14 12:19:50|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|0
1731586800000|2024-11-14 12:20:00|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1731586810000|2024-11-14 12:20:10|7168.5|7153.5|7172.9|7157.9|7173.4|7158.4|7168.5|7153.5|1
1731586820000|2024-11-14 12:20:20|7173.4|7158.4|7181.9|7166.9|7184.4|7169.4|7173.4|7158.4|38
1731586830000|2024-11-14 12:20:30|7180.4|7165.4|7178.4|7163.4|7180.4|7165.4|7178.4|7163.4|0
1731586840000|2024-11-14 12:20:40|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|0
1731586850000|2024-11-14 12:20:50|||||||||1
1731586860000|2024-11-14 12:21:00|7179.4|7164.4|7178.9|7163.9|7179.4|7164.4|7178.9|7163.9|4
1731586900000|2024-11-14 12:21:40|||||||||1
1731586920000|2024-11-14 12:22:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1731586930000|2024-11-14 12:22:10|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1731586940000|2024-11-14 12:22:20|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1731586950000|2024-11-14 12:22:30|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1731586970000|2024-11-14 12:22:50|7179.9|7164.9|7178.4|7163.4|7179.9|7164.9|7177.9|7162.9|0
1731586980000|2024-11-14 12:23:00|7179.9|7164.9|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|0
1731586990000|2024-11-14 12:23:10|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1731587010000|2024-11-14 12:23:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1731587020000|2024-11-14 12:23:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1731587030000|2024-11-14 12:23:50|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1731587050000|2024-11-14 12:24:10|7185.9|7170.9|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|0
1731587060000|2024-11-14 12:24:20|7186.9|7171.9|7184.4|7169.4|7186.9|7171.9|7184.4|7169.4|0
1731587070000|2024-11-14 12:24:30|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1731587080000|2024-11-14 12:24:40|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1731587100000|2024-11-14 12:25:00|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1731587110000|2024-11-14 12:25:10|7184.4|7169.4|7182.4|7167.4|7184.4|7169.4|7182.4|7167.4|3
1731587120000|2024-11-14 12:25:20|7179.4|7164.4|7180.4|7165.4|7180.4|7165.4|7178.9|7163.9|1
1731587130000|2024-11-14 12:25:30|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1731587140000|2024-11-14 12:25:40|7182.9|7167.9|7182.5|7167.5|7182.9|7167.9|7182.4|7167.4|1
1731587150000|2024-11-14 12:25:50|7183.4|7168.4|7182.5|7167.5|7183.4|7168.4|7182.5|7167.5|0
1731587160000|2024-11-14 12:26:00|7182.9|7167.9|7182.4|7167.4|7182.9|7167.9|7182.4|7167.4|1
1731587170000|2024-11-14 12:26:10|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1731587190000|2024-11-14 12:26:30|7183|7168|7183.9|7168.9|7183.9|7168.9|7183|7168|2
1731587200000|2024-11-14 12:26:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|0
1731587210000|2024-11-14 12:26:50|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1731587230000|2024-11-14 12:27:10|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1731587250000|2024-11-14 12:27:30|7183.4|7168.4|7183.4|7168.4|7183.9|7168.9|7183.4|7168.4|1
1731587260000|2024-11-14 12:27:40|7179.4|7164.4|7178.9|7163.9|7179.4|7164.4|7178.9|7163.9|1
1731587270000|2024-11-14 12:27:50|7178.4|7163.4|7179.9|7164.9|7180.4|7165.4|7178.4|7163.4|0
1731587280000|2024-11-14 12:28:00|7180|7165|7180|7165|7180|7165|7180|7165|0
1731587290000|2024-11-14 12:28:10|7180.5|7165.5|7180.4|7165.4|7180.5|7165.5|7180.4|7165.4|0
1731587300000|2024-11-14 12:28:20|7180.5|7165.5|7180.9|7165.9|7180.9|7165.9|7180.5|7165.5|0
1731587310000|2024-11-14 12:28:30|7180.5|7165.5|7179|7164|7180.5|7165.5|7179|7164|1
1731587320000|2024-11-14 12:28:40|7178.5|7163.5|7179|7164|7179.5|7164.5|7178.5|7163.5|0
1731587330000|2024-11-14 12:28:50|7180|7165|7180|7165|7180|7165|7180|7165|0
1731587340000|2024-11-14 12:29:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1731587360000|2024-11-14 12:29:20|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1731587370000|2024-11-14 12:29:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1731587380000|2024-11-14 12:29:40|7180.9|7165.9|7180|7165|7180.9|7165.9|7180|7165|2
1731587400000|2024-11-14 12:30:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1731587410000|2024-11-14 12:30:10|7180.4|7165.4|7179.4|7164.4|7180.4|7165.4|7179.4|7164.4|2
1731587420000|2024-11-14 12:30:20|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1731587430000|2024-11-14 12:30:30|7177.9|7162.9|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|0
1731587500000|2024-11-14 12:31:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1731587510000|2024-11-14 12:31:50|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|0
1731587520000|2024-11-14 12:32:00|7175.4|7160.4|7174.4|7159.4|7175.4|7160.4|7174.4|7159.4|0
1731587530000|2024-11-14 12:32:10|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1731587550000|2024-11-14 12:32:30|7174.4|7159.4|7171|7156|7174.4|7159.4|7171|7156|1
1731587560000|2024-11-14 12:32:40|7169.5|7154.5|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|1
1731587590000|2024-11-14 12:33:10|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1731587600000|2024-11-14 12:33:20|7170|7155|7171.9|7156.9|7171.9|7156.9|7170|7155|0
1731587640000|2024-11-14 12:34:00|7172|7157|7172.4|7157.4|7172.4|7157.4|7172|7157|0
1731587670000|2024-11-14 12:34:30|7172.5|7157.5|7173.9|7158.9|7173.9|7158.9|7172.5|7157.5|0
1731587680000|2024-11-14 12:34:40|7173.4|7158.4|7172.9|7157.9|7173.4|7158.4|7172.9|7157.9|0
1731587690000|2024-11-14 12:34:50|7171.9|7156.9|7172.4|7157.4|7172.4|7157.4|7167.4|7152.4|1
1731587700000|2024-11-14 12:35:00|7172.5|7157.5|7172.9|7157.9|7173.4|7158.4|7172.4|7157.4|1
1731587710000|2024-11-14 12:35:10|7173|7158|7173.4|7158.4|7173.9|7158.9|7173|7158|0
1731587720000|2024-11-14 12:35:20|7174.4|7159.4|7175.9|7160.9|7175.9|7160.9|7174.4|7159.4|0
1731587730000|2024-11-14 12:35:30|7176.4|7161.4|7178.9|7163.9|7178.9|7163.9|7176.4|7161.4|0
1731587740000|2024-11-14 12:35:40|7179.9|7164.9|7176.9|7161.9|7179.9|7164.9|7176.9|7161.9|0
1731587750000|2024-11-14 12:35:50|7177.4|7162.4|7173.4|7158.4|7177.4|7162.4|7173|7158|1
1731587770000|2024-11-14 12:36:10|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|4
1731587800000|2024-11-14 12:36:40|7173.9|7158.9|7176.4|7161.4|7176.4|7161.4|7173.9|7158.9|0
1731587820000|2024-11-14 12:37:00|7175.9|7160.9|7177.9|7162.9|7177.9|7162.9|7175.9|7160.9|0
1731587840000|2024-11-14 12:37:20|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1731587870000|2024-11-14 12:37:50|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1731587880000|2024-11-14 12:38:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1731587890000|2024-11-14 12:38:10|7175.4|7160.4|7176.4|7161.4|7176.4|7161.4|7175.4|7160.4|0
1731587910000|2024-11-14 12:38:30|||||||||1
1731587920000|2024-11-14 12:38:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1731587930000|2024-11-14 12:38:50|7175|7160|7175|7160|7175|7160|7175|7160|0
1731587940000|2024-11-14 12:39:00|7175.5|7160.5|7175.9|7160.9|7175.9|7160.9|7175.5|7160.5|0
1731587950000|2024-11-14 12:39:10|7177.5|7162.5|7178.9|7163.9|7178.9|7163.9|7177.5|7162.5|1
1731587960000|2024-11-14 12:39:20|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|2
1731587970000|2024-11-14 12:39:30|7175.9|7160.9|7175.5|7160.5|7175.9|7160.9|7175.5|7160.5|0
1731587980000|2024-11-14 12:39:40|7175.9|7160.9|7175.5|7160.5|7175.9|7160.9|7175.5|7160.5|0
1731587990000|2024-11-14 12:39:50|7174.5|7159.5|7175|7160|7175|7160|7174.5|7159.5|1
1731588000000|2024-11-14 12:40:00|7174.5|7159.5|7174.5|7159.5|7175.4|7160.4|7174.5|7159.5|0
1731588010000|2024-11-14 12:40:10|7175|7160|7175|7160|7175|7160|7175|7160|0
1731588020000|2024-11-14 12:40:20|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1731588030000|2024-11-14 12:40:30|||||||||1
1731588070000|2024-11-14 12:41:10|7174.9|7159.9|7171|7156|7174.9|7159.9|7171|7156|6
1731588080000|2024-11-14 12:41:20|7170|7155|7170.5|7155.5|7170.5|7155.5|7170|7155|1
1731588090000|2024-11-14 12:41:30|7170|7155|7170|7155|7170|7155|7170|7155|0
1731588100000|2024-11-14 12:41:40|7169|7154|7168|7153|7169|7154|7168|7153|0
1731588110000|2024-11-14 12:41:50|7166.5|7151.5|7165.5|7150.5|7166.5|7151.5|7165.5|7150.5|2
1731588120000|2024-11-14 12:42:00|7163|7148|7153.5|7138.5|7163|7148|7152|7137|10
1731588130000|2024-11-14 12:42:10|7154.5|7139.5|7155.5|7140.5|7155.5|7140.5|7154.5|7139.5|0
1731588140000|2024-11-14 12:42:20|7156|7141|7155.4|7140.4|7156|7141|7155.4|7140.4|5
1731588150000|2024-11-14 12:42:30|7155.9|7140.9|7156.4|7141.4|7156.4|7141.4|7155.9|7140.9|0
1731588160000|2024-11-14 12:42:40|7156.9|7141.9|7161.4|7146.4|7161.4|7146.4|7156.9|7141.9|0
1731588170000|2024-11-14 12:42:50|7160.9|7145.9|7158.4|7143.4|7160.9|7145.9|7157.9|7142.9|16
1731588190000|2024-11-14 12:43:10|7159.9|7144.9|7160.4|7145.4|7162.4|7147.4|7158.4|7143.4|0
1731588200000|2024-11-14 12:43:20|7159.9|7144.9|7159.4|7144.4|7159.9|7144.9|7158.9|7143.9|0
1731588210000|2024-11-14 12:43:30|7158.4|7143.4|7160.9|7145.9|7160.9|7145.9|7158.4|7143.4|0
1731588220000|2024-11-14 12:43:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1731588250000|2024-11-14 12:44:10|7160|7145|7160.4|7145.4|7160.4|7145.4|7160|7145|0
1731588260000|2024-11-14 12:44:20|7160.5|7145.5|7160.9|7145.9|7160.9|7145.9|7160.5|7145.5|0
1731588270000|2024-11-14 12:44:30|7160.4|7145.4|7156.4|7141.4|7160.4|7145.4|7156|7141|0
1731588280000|2024-11-14 12:44:40|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1731588290000|2024-11-14 12:44:50|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1731588300000|2024-11-14 12:45:00|7159.4|7144.4|7161.9|7146.9|7161.9|7146.9|7159.4|7144.4|0
1731588310000|2024-11-14 12:45:10|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|0
1731588320000|2024-11-14 12:45:20|7161.5|7146.5|7162.4|7147.4|7162.4|7147.4|7161.5|7146.5|0
1731588340000|2024-11-14 12:45:40|7162.5|7147.5|7163.9|7148.9|7163.9|7148.9|7162.5|7147.5|0
1731588370000|2024-11-14 12:46:10|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1731588380000|2024-11-14 12:46:20|7159.9|7144.9|7155.9|7140.9|7159.9|7144.9|7153|7138|1
1731588390000|2024-11-14 12:46:30|7156|7141|7154.9|7139.9|7157.4|7142.4|7154.4|7139.4|0
1731588410000|2024-11-14 12:46:50|7152.9|7137.9|7151.4|7136.4|7152.9|7137.9|7149.9|7134.9|2
1731588420000|2024-11-14 12:47:00|7150.9|7135.9|7151.9|7136.9|7151.9|7136.9|7150.9|7135.9|0
1731588430000|2024-11-14 12:47:10|7154.9|7139.9|7152.9|7137.9|7154.9|7139.9|7152.9|7137.9|0
1731588440000|2024-11-14 12:47:20|7153.4|7138.4|7154.4|7139.4|7154.4|7139.4|7152.9|7137.9|14
1731588450000|2024-11-14 12:47:30|7155.9|7140.9|7154.9|7139.9|7156.9|7141.9|7154.9|7139.9|1
1731588460000|2024-11-14 12:47:40|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|0
1731588470000|2024-11-14 12:47:50|7157.9|7142.9|7159.9|7144.9|7159.9|7144.9|7157.9|7142.9|0
1731588480000|2024-11-14 12:48:00|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1731588490000|2024-11-14 12:48:10|7159.9|7144.9|7158.4|7143.4|7159.9|7144.9|7158.4|7143.4|0
1731588500000|2024-11-14 12:48:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1731588510000|2024-11-14 12:48:30|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1731588520000|2024-11-14 12:48:40|7157.4|7142.4|7154.4|7139.4|7157.4|7142.4|7154.4|7139.4|1
1731588530000|2024-11-14 12:48:50|7153.4|7138.4|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|0
1731588540000|2024-11-14 12:49:00|7150.9|7135.9|7149.5|7134.5|7150.9|7135.9|7149.5|7134.5|2
1731588550000|2024-11-14 12:49:10|7149.4|7134.4|7148|7133|7150|7135|7147.5|7132.5|2
1731588560000|2024-11-14 12:49:20|7144.9|7129.9|7148.9|7133.9|7148.9|7133.9|7144.9|7129.9|1
1731588570000|2024-11-14 12:49:30|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1731588580000|2024-11-14 12:49:40|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1731588600000|2024-11-14 12:50:00|7150.9|7135.9|7149.9|7134.9|7151.9|7136.9|7149.9|7134.9|0
1731588610000|2024-11-14 12:50:10|7150.4|7135.4|7149.9|7134.9|7150.4|7135.4|7149.9|7134.9|0
1731588620000|2024-11-14 12:50:20|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.4|7135.4|3
1731588630000|2024-11-14 12:50:30|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1731588650000|2024-11-14 12:50:50|||||||||1
1731588670000|2024-11-14 12:51:10|7147.9|7132.9|7146.9|7131.9|7147.9|7132.9|7146.4|7131.4|0
1731588680000|2024-11-14 12:51:20|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1731588720000|2024-11-14 12:52:00|7147.4|7132.4|7151.9|7136.9|7152.4|7137.4|7147.4|7132.4|0
1731588730000|2024-11-14 12:52:10|7152.9|7137.9|7150.9|7135.9|7152.9|7137.9|7150.4|7135.4|0
1731588740000|2024-11-14 12:52:20|7151|7136|7154.4|7139.4|7154.9|7139.9|7151|7136|4
1731588750000|2024-11-14 12:52:30|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|0
1731588760000|2024-11-14 12:52:40|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1731588770000|2024-11-14 12:52:50|7155|7140|7155|7140|7155|7140|7155|7140|0
1731588780000|2024-11-14 12:53:00|7155.4|7140.4|7157.9|7142.9|7157.9|7142.9|7155.4|7140.4|0
1731588790000|2024-11-14 12:53:10|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|0
1731588830000|2024-11-14 12:53:50|7158|7143|7158|7143|7158|7143|7158|7143|0
1731588840000|2024-11-14 12:54:00|7158.5|7143.5|7156|7141|7160|7145|7156|7141|0
1731588850000|2024-11-14 12:54:10|7155.9|7140.9|7153.5|7138.5|7155.9|7140.9|7153.5|7138.5|22
1731588860000|2024-11-14 12:54:20|7153.9|7138.9|7149.9|7134.9|7153.9|7138.9|7149.4|7134.4|4
1731588870000|2024-11-14 12:54:30|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|0
1731588880000|2024-11-14 12:54:40|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1731588890000|2024-11-14 12:54:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1731588900000|2024-11-14 12:55:00|7150.4|7135.4|7153.4|7138.4|7153.9|7138.9|7150.4|7135.4|0
1731588920000|2024-11-14 12:55:20|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1731588940000|2024-11-14 12:55:40|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1731588980000|2024-11-14 12:56:20|7152.4|7137.4|7153.5|7138.5|7153.5|7138.5|7152.4|7137.4|0
1731588990000|2024-11-14 12:56:30|7155.4|7140.4|7153.4|7138.4|7155.4|7140.4|7151.4|7136.4|26
1731589000000|2024-11-14 12:56:40|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|0
1731589010000|2024-11-14 12:56:50|7152.9|7137.9|7150.4|7135.4|7152.9|7137.9|7150.4|7135.4|2
1731589030000|2024-11-14 12:57:10|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1731589040000|2024-11-14 12:57:20|7151.4|7136.4|7150.9|7135.9|7151.9|7136.9|7150.9|7135.9|0
1731589050000|2024-11-14 12:57:30|7150.4|7135.4|7147.4|7132.4|7150.4|7135.4|7147.4|7132.4|0
1731589060000|2024-11-14 12:57:40|7147.9|7132.9|7148.4|7133.4|7148.4|7133.4|7147.9|7132.9|2
1731589070000|2024-11-14 12:57:50|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|2
1731589080000|2024-11-14 12:58:00|7148.4|7133.4|7150.4|7135.4|7150.4|7135.4|7148.4|7133.4|0
1731589090000|2024-11-14 12:58:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1731589120000|2024-11-14 12:58:40|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|1
1731589140000|2024-11-14 12:59:00|7152.9|7137.9|7156.4|7141.4|7157.4|7142.4|7152.9|7137.9|1
1731589150000|2024-11-14 12:59:10|7156.9|7141.9|7154.4|7139.4|7156.9|7141.9|7154.4|7139.4|18
1731589170000|2024-11-14 12:59:30|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1731589180000|2024-11-14 12:59:40|7156.4|7141.4|7156.9|7141.9|7156.9|7141.9|7156.4|7141.4|0
1731589200000|2024-11-14 13:00:00|7156.4|7141.4|7158.4|7143.4|7158.4|7143.4|7156.4|7141.4|25
1731589210000|2024-11-14 13:00:10|7157.9|7142.9|7161.4|7146.4|7161.4|7146.4|7157.9|7142.9|0
1731589220000|2024-11-14 13:00:20|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|0
1731589230000|2024-11-14 13:00:30|7159.9|7144.9|7162.9|7147.9|7162.9|7147.9|7159.4|7144.4|0
1731589240000|2024-11-14 13:00:40|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1731589260000|2024-11-14 13:01:00|7161.4|7146.4|7162.9|7147.9|7162.9|7147.9|7161.4|7146.4|1
1731589270000|2024-11-14 13:01:10|7162.4|7147.4|7158.4|7143.4|7162.4|7147.4|7158.4|7143.4|0
1731589290000|2024-11-14 13:01:30|7160.4|7145.4|7161.4|7146.4|7161.4|7146.4|7160.4|7145.4|0
1731589300000|2024-11-14 13:01:40|7161|7146|7161.9|7146.9|7161.9|7146.9|7161|7146|0
1731589310000|2024-11-14 13:01:50|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|0
1731589320000|2024-11-14 13:02:00|7162.4|7147.4|7165.4|7150.4|7165.4|7150.4|7162.4|7147.4|0
1731589340000|2024-11-14 13:02:20|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1731589360000|2024-11-14 13:02:40|7164.5|7149.5|7167.4|7152.4|7167.4|7152.4|7164.5|7149.5|21
1731589370000|2024-11-14 13:02:50|7166.4|7151.4|7164.9|7149.9|7166.4|7151.4|7164.4|7149.4|3
1731589380000|2024-11-14 13:03:00|7165.4|7150.4|7164.4|7149.4|7165.4|7150.4|7164.4|7149.4|2
1731589400000|2024-11-14 13:03:20|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|2
1731589420000|2024-11-14 13:03:40|7162.9|7147.9|7158.4|7143.4|7162.9|7147.9|7158.4|7143.4|4
1731589430000|2024-11-14 13:03:50|7156.4|7141.4|7157.9|7142.9|7157.9|7142.9|7156.4|7141.4|2
1731589440000|2024-11-14 13:04:00|7158.4|7143.4|7157.4|7142.4|7158.4|7143.4|7157.4|7142.4|0
1731589450000|2024-11-14 13:04:10|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|0
1731589460000|2024-11-14 13:04:20|7161.4|7146.4|7165.9|7150.9|7166.9|7151.9|7161.4|7146.4|16
1731589470000|2024-11-14 13:04:30|7162.9|7147.9|7160.9|7145.9|7162.9|7147.9|7160.4|7145.4|0
1731589480000|2024-11-14 13:04:40|7158.4|7143.4|7160.4|7145.4|7160.9|7145.9|7157.5|7142.5|1
1731589490000|2024-11-14 13:04:50|7158.4|7143.4|7159.9|7144.9|7160.4|7145.4|7158.4|7143.4|0
1731589500000|2024-11-14 13:05:00|7160.4|7145.4|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|0
1731589510000|2024-11-14 13:05:10|7163.4|7148.4|7161.9|7146.9|7163.4|7148.4|7159.9|7144.9|1
1731589530000|2024-11-14 13:05:30|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|52
1731589550000|2024-11-14 13:05:50|7160.5|7145.5|7161.4|7146.4|7161.4|7146.4|7160.5|7145.5|0
1731589560000|2024-11-14 13:06:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.4|7146.4|39
1731589570000|2024-11-14 13:06:10|7158.9|7143.9|7159.4|7144.4|7159.9|7144.9|7158.9|7143.9|10
1731589580000|2024-11-14 13:06:20|7159.9|7144.9|7158.9|7143.9|7159.9|7144.9|7158.9|7143.9|15
1731589600000|2024-11-14 13:06:40|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1731589620000|2024-11-14 13:07:00|7159.9|7144.9|7160.4|7145.4|7160.4|7145.4|7159.9|7144.9|0
1731589640000|2024-11-14 13:07:20|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|1
1731589660000|2024-11-14 13:07:40|||||||||2
1731589670000|2024-11-14 13:07:50|7156.9|7141.9|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|1
1731589680000|2024-11-14 13:08:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1731589690000|2024-11-14 13:08:10|7156|7141|7156.9|7141.9|7156.9|7141.9|7156|7141|0
1731589700000|2024-11-14 13:08:20|7157.4|7142.4|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|0
1731589710000|2024-11-14 13:08:30|7157|7142|7157.9|7142.9|7157.9|7142.9|7157|7142|0
1731589720000|2024-11-14 13:08:40|7156.9|7141.9|7154.4|7139.4|7156.9|7141.9|7154.4|7139.4|1
1731589730000|2024-11-14 13:08:50|7151.9|7136.9|7149.4|7134.4|7151.9|7136.9|7149.4|7134.4|2
1731589760000|2024-11-14 13:09:20|7149.5|7134.5|7151.4|7136.4|7151.4|7136.4|7149.5|7134.5|0
1731589770000|2024-11-14 13:09:30|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1731589780000|2024-11-14 13:09:40|7149.9|7134.9|7148.9|7133.9|7149.9|7134.9|7148.9|7133.9|0
1731589800000|2024-11-14 13:10:00|||||||||2
1731589830000|2024-11-14 13:10:30|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7147.9|7132.9|2
1731589850000|2024-11-14 13:10:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|26
1731589860000|2024-11-14 13:11:00|7148.9|7133.9|7149.4|7134.4|7149.4|7134.4|7148.9|7133.9|26
1731589870000|2024-11-14 13:11:10|7150.4|7135.4|7151.9|7136.9|7151.9|7136.9|7150.4|7135.4|58
1731589880000|2024-11-14 13:11:20|7153.4|7138.4|7153.9|7138.9|7154.4|7139.4|7153.4|7138.4|19
1731589890000|2024-11-14 13:11:30|7153.4|7138.4|7154.4|7139.4|7154.4|7139.4|7153.4|7138.4|0
1731589900000|2024-11-14 13:11:40|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7154.4|7139.4|8
1731589910000|2024-11-14 13:11:50|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1731589930000|2024-11-14 13:12:10|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|0
1731589940000|2024-11-14 13:12:20|7150.9|7135.9|7149.4|7134.4|7150.9|7135.9|7147.4|7132.4|2
1731589950000|2024-11-14 13:12:30|7148.4|7133.4|7152.9|7137.9|7153.4|7138.4|7148.4|7133.4|2
1731589960000|2024-11-14 13:12:40|7152.4|7137.4|7150.9|7135.9|7152.4|7137.4|7150.9|7135.9|0
1731589970000|2024-11-14 13:12:50|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7150.4|7135.4|21
1731589980000|2024-11-14 13:13:00|7153.3|7138.3|7150.9|7135.9|7153.3|7138.3|7150.9|7135.9|0
1731589990000|2024-11-14 13:13:10|7151.4|7136.4|7155.9|7140.9|7156.4|7141.4|7151.4|7136.4|1
1731590000000|2024-11-14 13:13:20|7155.4|7140.4|7153.4|7138.4|7155.4|7140.4|7153.4|7138.4|0
1731590020000|2024-11-14 13:13:40|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|0
1731590030000|2024-11-14 13:13:50|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1731590040000|2024-11-14 13:14:00|7152.9|7137.9|7155.4|7140.4|7155.4|7140.4|7152.9|7137.9|2
1731590050000|2024-11-14 13:14:10|7153.9|7138.9|7154.4|7139.4|7154.4|7139.4|7153.9|7138.9|0
1731590060000|2024-11-14 13:14:20|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|2
1731590070000|2024-11-14 13:14:30|7156.4|7141.4|7155.4|7140.4|7156.4|7141.4|7155.4|7140.4|2
1731590080000|2024-11-14 13:14:40|||||||||1
1731590090000|2024-11-14 13:14:50|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7154.4|7139.4|1
1731590100000|2024-11-14 13:15:00|7156.4|7141.4|7153.9|7138.9|7156.4|7141.4|7153.9|7138.9|1
1731590110000|2024-11-14 13:15:10|7154.4|7139.4|7155.9|7140.9|7158.4|7143.4|7154.4|7139.4|5
1731590120000|2024-11-14 13:15:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1731590130000|2024-11-14 13:15:30|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1731590140000|2024-11-14 13:15:40|7154.9|7139.9|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|1
1731590160000|2024-11-14 13:16:00|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7154.4|7139.4|21
1731590170000|2024-11-14 13:16:10|7156.9|7141.9|7157.4|7142.4|7158.4|7143.4|7156.9|7141.9|0
1731590180000|2024-11-14 13:16:20|7156.4|7141.4|7151.4|7136.4|7156.4|7141.4|7151.4|7136.4|1
1731590190000|2024-11-14 13:16:30|7150.9|7135.9|7148.9|7133.9|7150.9|7135.9|7148.9|7133.9|4
1731590200000|2024-11-14 13:16:40|7148.4|7133.4|7151.4|7136.4|7151.4|7136.4|7148.4|7133.4|0
1731590220000|2024-11-14 13:17:00|7152.4|7137.4|7151.4|7136.4|7153.9|7138.9|7151.4|7136.4|46
1731590230000|2024-11-14 13:17:10|||||||||28
1731590240000|2024-11-14 13:17:20|7150.4|7135.4|7150.4|7135.4|7150.9|7135.9|7150.4|7135.4|0
1731590250000|2024-11-14 13:17:30|7151.4|7136.4|7151.9|7136.9|7151.9|7136.9|7151.4|7136.4|0
1731590260000|2024-11-14 13:17:40|7151.8|7136.8|7150.4|7135.4|7151.8|7136.8|7150.4|7135.4|0
1731590270000|2024-11-14 13:17:50|7149.4|7134.4|7149.3|7134.3|7149.4|7134.4|7149.3|7134.3|1
1731590280000|2024-11-14 13:18:00|7147.9|7132.9|7147.4|7132.4|7147.9|7132.9|7147.4|7132.4|0
1731590290000|2024-11-14 13:18:10|7146.9|7131.9|7141.9|7126.9|7146.9|7131.9|7141.4|7126.4|2
1731590300000|2024-11-14 13:18:20|7141.3|7126.3|7139.4|7124.4|7141.3|7126.3|7137.4|7122.4|0
1731590310000|2024-11-14 13:18:30|7138.4|7123.4|7138.4|7123.4|7138.9|7123.9|7138.4|7123.4|3
1731590320000|2024-11-14 13:18:40|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7138.4|7123.4|0
1731590330000|2024-11-14 13:18:50|7139.3|7124.3|7137.9|7122.9|7139.3|7124.3|7137.9|7122.9|0
1731590340000|2024-11-14 13:19:00|7138.4|7123.4|7137.9|7122.9|7138.4|7123.4|7137.4|7122.4|0
1731590350000|2024-11-14 13:19:10|||||||||24
1731590360000|2024-11-14 13:19:20|7138.4|7123.4|7137.9|7122.9|7140.4|7125.4|7137.9|7122.9|0
1731590370000|2024-11-14 13:19:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1731590380000|2024-11-14 13:19:40|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1731590390000|2024-11-14 13:19:50|7137.9|7122.9|7137.4|7122.4|7137.9|7122.9|7137.4|7122.4|0
1731590400000|2024-11-14 13:20:00|7140.4|7125.4|7141.4|7126.4|7141.4|7126.4|7140.4|7125.4|1
1731590410000|2024-11-14 13:20:10|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|0
1731590420000|2024-11-14 13:20:20|7143.9|7128.9|7141.9|7126.9|7143.9|7128.9|7141.4|7126.4|1
1731590430000|2024-11-14 13:20:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1731590440000|2024-11-14 13:20:40|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1731590450000|2024-11-14 13:20:50|7141.4|7126.4|7141.9|7126.9|7141.9|7126.9|7141.4|7126.4|0
1731590460000|2024-11-14 13:21:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|1
1731590470000|2024-11-14 13:21:10|7140.4|7125.4|7136.9|7121.9|7140.4|7125.4|7136.9|7121.9|25
1731590480000|2024-11-14 13:21:20|7136.4|7121.4|7136.4|7121.4|7136.9|7121.9|7135.9|7120.9|3
1731590490000|2024-11-14 13:21:30|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|1
1731590500000|2024-11-14 13:21:40|7135.4|7120.4|7134.9|7119.9|7135.4|7120.4|7134.9|7119.9|0
1731590510000|2024-11-14 13:21:50|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|13
1731590520000|2024-11-14 13:22:00|7136.4|7121.4|7136.4|7121.4|7137.9|7122.9|7136.4|7121.4|12
1731590530000|2024-11-14 13:22:10|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1731590540000|2024-11-14 13:22:20|7134.9|7119.9|7134.4|7119.4|7134.9|7119.9|7134.4|7119.4|0
1731590550000|2024-11-14 13:22:30|7132|7117|7132.9|7117.9|7132.9|7117.9|7131.9|7116.9|3
1731590560000|2024-11-14 13:22:40|7133.4|7118.4|7131.4|7116.4|7133.4|7118.4|7131.4|7116.4|0
1731590570000|2024-11-14 13:22:50|7130.9|7115.9|7129.4|7114.4|7130.9|7115.9|7129.4|7114.4|1
1731590580000|2024-11-14 13:23:00|7130.4|7115.4|7131.4|7116.4|7132.4|7117.4|7130.4|7115.4|1
1731590590000|2024-11-14 13:23:10|7130.4|7115.4|7128.4|7113.4|7130.4|7115.4|7126.9|7111.9|0
1731590600000|2024-11-14 13:23:20|7127.9|7112.9|7131.4|7116.4|7131.4|7116.4|7127.9|7112.9|0
1731590620000|2024-11-14 13:23:40|7130.9|7115.9|7131.4|7116.4|7131.4|7116.4|7130.9|7115.9|0
1731590630000|2024-11-14 13:23:50|7131.5|7116.5|7134.9|7119.9|7134.9|7119.9|7131.5|7116.5|0
1731590640000|2024-11-14 13:24:00|7135.4|7120.4|7139.4|7124.4|7139.4|7124.4|7135.4|7120.4|0
1731590650000|2024-11-14 13:24:10|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1731590660000|2024-11-14 13:24:20|7139.4|7124.4|7141.4|7126.4|7142.4|7127.4|7139.4|7124.4|0
1731590700000|2024-11-14 13:25:00|7140.9|7125.9|7139.4|7124.4|7141.4|7126.4|7138.9|7123.9|1
1731590710000|2024-11-14 13:25:10|7138.9|7123.9|7141.4|7126.4|7141.4|7126.4|7138.4|7123.4|0
1731590720000|2024-11-14 13:25:20|7142.9|7127.9|7145.9|7130.9|7145.9|7130.9|7142.9|7127.9|1
1731590730000|2024-11-14 13:25:30|7146|7131|7143.9|7128.9|7148.9|7133.9|7143.9|7128.9|4
1731590740000|2024-11-14 13:25:40|7143.4|7128.4|7144.9|7129.9|7144.9|7129.9|7143|7128|1
1731590750000|2024-11-14 13:25:50|7145.4|7130.4|7143.4|7128.4|7145.4|7130.4|7142.9|7127.9|1
1731590760000|2024-11-14 13:26:00|7144.4|7129.4|7145.4|7130.4|7145.9|7130.9|7144.4|7129.4|0
1731590770000|2024-11-14 13:26:10|7143.9|7128.9|7142.4|7127.4|7143.9|7128.9|7142.4|7127.4|0
1731590780000|2024-11-14 13:26:20|7141.9|7126.9|7141.9|7126.9|7142.4|7127.4|7141.9|7126.9|0
1731590800000|2024-11-14 13:26:40|7141.4|7126.4|7142.9|7127.9|7143.4|7128.4|7141.4|7126.4|1
1731590820000|2024-11-14 13:27:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1731590830000|2024-11-14 13:27:10|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1731590840000|2024-11-14 13:27:20|7141.9|7126.9|7142.9|7127.9|7142.9|7127.9|7141.9|7126.9|38
1731590870000|2024-11-14 13:27:50|7142.4|7127.4|7141.4|7126.4|7142.4|7127.4|7141.4|7126.4|0
1731590880000|2024-11-14 13:28:00|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|0
1731590890000|2024-11-14 13:28:10|7142.4|7127.4|7141.4|7126.4|7142.4|7127.4|7141.4|7126.4|2
1731590910000|2024-11-14 13:28:30|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|30
1731590920000|2024-11-14 13:28:40|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1731590930000|2024-11-14 13:28:50|7143.4|7128.4|7144.4|7129.4|7145.4|7130.4|7143.4|7128.4|4
1731590950000|2024-11-14 13:29:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1731590960000|2024-11-14 13:29:20|7144.4|7129.4|7144.3|7129.3|7144.4|7129.4|7144.3|7129.3|2
1731590970000|2024-11-14 13:29:30|7141.4|7126.4|7140.9|7125.9|7141.4|7126.4|7140.9|7125.9|1
1731590980000|2024-11-14 13:29:40|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1731590990000|2024-11-14 13:29:50|7140.9|7125.9|7138.9|7123.9|7140.9|7125.9|7138.9|7123.9|2
1731591000000|2024-11-14 13:30:00|7137.4|7122.4|7136.9|7121.9|7137.4|7122.4|7136.9|7121.9|0
1731591010000|2024-11-14 13:30:10|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1731591040000|2024-11-14 13:30:40|7132.4|7117.4|7131.9|7116.9|7132.4|7117.4|7131.9|7116.9|3
1731591050000|2024-11-14 13:30:50|7132.4|7117.4|7132.9|7117.9|7133.4|7118.4|7131.4|7116.4|2
1731591060000|2024-11-14 13:31:00|7132.4|7117.4|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|3
1731591070000|2024-11-14 13:31:10|7131.9|7116.9|7133.4|7118.4|7134.4|7119.4|7131.9|7116.9|0
1731591080000|2024-11-14 13:31:20|7133.5|7118.5|7136.9|7121.9|7136.9|7121.9|7133.5|7118.5|2
1731591090000|2024-11-14 13:31:30|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|9
1731591100000|2024-11-14 13:31:40|7140.9|7125.9|7142|7127|7142|7127|7140.9|7125.9|2
1731591110000|2024-11-14 13:31:50|7142.5|7127.5|7139.4|7124.4|7142.5|7127.5|7139.4|7124.4|3
1731591120000|2024-11-14 13:32:00|7139|7124|7136.4|7121.4|7139|7124|7136|7121|0
1731591130000|2024-11-14 13:32:10|7135.5|7120.5|7136.5|7121.5|7136.5|7121.5|7135.5|7120.5|0
1731591140000|2024-11-14 13:32:20|||||||||17
1731591160000|2024-11-14 13:32:40|7136.4|7121.4|7138.9|7123.9|7138.9|7123.9|7135.9|7120.9|45
1731591170000|2024-11-14 13:32:50|7137.9|7122.9|7138.9|7123.9|7138.9|7123.9|7137.5|7122.5|1
1731591180000|2024-11-14 13:33:00|7139|7124|7138.4|7123.4|7140.4|7125.4|7138.4|7123.4|3
1731591190000|2024-11-14 13:33:10|7137.4|7122.4|7137.9|7122.9|7137.9|7122.9|7137.4|7122.4|0
1731591210000|2024-11-14 13:33:30|7137.4|7122.4|7138.4|7123.4|7138.4|7123.4|7137.4|7122.4|20
1731591220000|2024-11-14 13:33:40|7138.9|7123.9|7134.5|7119.5|7138.9|7123.9|7134.5|7119.5|1
1731591240000|2024-11-14 13:34:00|7136|7121|7139.9|7124.9|7139.9|7124.9|7136|7121|21
1731591250000|2024-11-14 13:34:10|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|2
1731591260000|2024-11-14 13:34:20|7139.9|7124.9|7137.9|7122.9|7139.9|7124.9|7137.9|7122.9|0
1731591280000|2024-11-14 13:34:40|7138|7123|7138.9|7123.9|7139.9|7124.9|7138|7123|0
1731591290000|2024-11-14 13:34:50|7137.9|7122.9|7138.4|7123.4|7138.4|7123.4|7137.9|7122.9|0
1731591300000|2024-11-14 13:35:00|7137.9|7122.9|7137.9|7122.9|7138.4|7123.4|7137.5|7122.5|0
1731591310000|2024-11-14 13:35:10|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1731591330000|2024-11-14 13:35:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1731591340000|2024-11-14 13:35:40|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1731591350000|2024-11-14 13:35:50|||||||||1
1731591360000|2024-11-14 13:36:00|7139|7124|7139|7124|7139|7124|7139|7124|0
1731591390000|2024-11-14 13:36:30|||||||||1
1731591400000|2024-11-14 13:36:40|7139.4|7124.4|7136|7121|7139.4|7124.4|7136|7121|5
1731591410000|2024-11-14 13:36:50|7136.4|7121.4|7135.5|7120.5|7136.4|7121.4|7135|7120|0
1731591420000|2024-11-14 13:37:00|7136|7121|7137.4|7122.4|7139.9|7124.9|7134.9|7119.9|25
1731591470000|2024-11-14 13:37:50|||||||||2
1731591480000|2024-11-14 13:38:00|7137.5|7122.5|7138.5|7123.5|7138.5|7123.5|7137.5|7122.5|0
1731591490000|2024-11-14 13:38:10|7138.9|7123.9|7144.5|7129.5|7144.5|7129.5|7138.9|7123.9|0
1731591500000|2024-11-14 13:38:20|7144.9|7129.9|7140.4|7125.4|7144.9|7129.9|7139.9|7124.9|1
1731591530000|2024-11-14 13:38:50|7140.5|7125.5|7141|7126|7142.5|7127.5|7140.5|7125.5|0
1731591540000|2024-11-14 13:39:00|7141.9|7126.9|7142.5|7127.5|7142.5|7127.5|7141.5|7126.5|1
1731591570000|2024-11-14 13:39:30|7142.4|7127.4|7140.4|7125.4|7142.4|7127.4|7140.4|7125.4|1
1731591580000|2024-11-14 13:39:40|7138.9|7123.9|7138.9|7123.9|7139.4|7124.4|7138.9|7123.9|0
1731591590000|2024-11-14 13:39:50|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1731591600000|2024-11-14 13:40:00|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7
1731591610000|2024-11-14 13:40:10|7137.4|7122.4|7135.4|7120.4|7137.4|7122.4|7133.4|7118.4|3
1731591620000|2024-11-14 13:40:20|7134.9|7119.9|7133.9|7118.9|7134.9|7119.9|7133.9|7118.9|0
1731591630000|2024-11-14 13:40:30|7133.4|7118.4|7128.4|7113.4|7133.4|7118.4|7128.4|7113.4|5
1731591640000|2024-11-14 13:40:40|7127.9|7112.9|7128.4|7113.4|7128.4|7113.4|7127.9|7112.9|0
1731591650000|2024-11-14 13:40:50|7129.4|7114.4|7128.5|7113.5|7129.4|7114.4|7128.5|7113.5|0
1731591660000|2024-11-14 13:41:00|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1731591670000|2024-11-14 13:41:10|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|2
1731591680000|2024-11-14 13:41:20|7130.9|7115.9|7131.4|7116.4|7131.4|7116.4|7129.5|7114.5|0
1731591690000|2024-11-14 13:41:30|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1731591700000|2024-11-14 13:41:40|7130|7115|7130|7115|7130|7115|7130|7115|0
1731591710000|2024-11-14 13:41:50|7131.4|7116.4|7132|7117|7132|7117|7131.4|7116.4|0
1731591730000|2024-11-14 13:42:10|7132.5|7117.5|7133.4|7118.4|7133.4|7118.4|7132.5|7117.5|0
1731591750000|2024-11-14 13:42:30|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1731591790000|2024-11-14 13:43:10|7135.9|7120.9|7135.5|7120.5|7135.9|7120.9|7135|7120|30
1731591800000|2024-11-14 13:43:20|7134.5|7119.5|7134.4|7119.4|7134.9|7119.9|7134.4|7119.4|5
1731591810000|2024-11-14 13:43:30|7134|7119|7134|7119|7134|7119|7133.5|7118.5|0
1731591820000|2024-11-14 13:43:40|7133.9|7118.9|7133|7118|7133.9|7118.9|7133|7118|1
1731591830000|2024-11-14 13:43:50|7133.5|7118.5|7131.4|7116.4|7133.5|7118.5|7131.4|7116.4|4
1731591840000|2024-11-14 13:44:00|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|0
1731591850000|2024-11-14 13:44:10|7132.4|7117.4|7132.9|7117.9|7133.9|7118.9|7132.4|7117.4|1
1731591870000|2024-11-14 13:44:30|7132.5|7117.5|7130.9|7115.9|7132.5|7117.5|7128.9|7113.9|5
1731591880000|2024-11-14 13:44:40|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|0
1731591890000|2024-11-14 13:44:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|2
1731591900000|2024-11-14 13:45:00|7128.4|7113.4|7125.9|7110.9|7128.4|7113.4|7125.9|7110.9|26
1731591940000|2024-11-14 13:45:40|7126.4|7111.4|7125.9|7110.9|7126.4|7111.4|7125.9|7110.9|0
1731591950000|2024-11-14 13:45:50|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1731591960000|2024-11-14 13:46:00|7124.9|7109.9|7124.4|7109.4|7124.9|7109.9|7124.4|7109.4|0
1731592000000|2024-11-14 13:46:40|7124.5|7109.5|7124.9|7109.9|7125.4|7110.4|7124.5|7109.5|1
1731592020000|2024-11-14 13:47:00|7125|7110|7125|7110|7125|7110|7125|7110|0
1731592030000|2024-11-14 13:47:10|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|2
1731592050000|2024-11-14 13:47:30|7126|7111|7125|7110|7126|7111|7125|7110|0
1731592060000|2024-11-14 13:47:40|7124.9|7109.9|7124.5|7109.5|7124.9|7109.9|7124.5|7109.5|0
1731592090000|2024-11-14 13:48:10|7126.5|7111.5|7128|7113|7128|7113|7126.5|7111.5|2
1731592100000|2024-11-14 13:48:20|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|0
1731592110000|2024-11-14 13:48:30|7129.5|7114.5|7129.4|7114.4|7129.5|7114.5|7129.4|7114.4|0
1731592120000|2024-11-14 13:48:40|7129|7114|7129|7114|7129|7114|7129|7114|0
1731592140000|2024-11-14 13:49:00|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|0
1731592150000|2024-11-14 13:49:10|7131|7116|7131.5|7116.5|7132|7117|7131|7116|0
1731592160000|2024-11-14 13:49:20|7131|7116|7130|7115|7131|7116|7130|7115|3
1731592180000|2024-11-14 13:49:40|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1731592200000|2024-11-14 13:50:00|7129.4|7114.4|7129|7114|7129.4|7114.4|7129|7114|0
1731592210000|2024-11-14 13:50:10|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|0
1731592240000|2024-11-14 13:50:40|7125|7110|7124.5|7109.5|7125|7110|7124.5|7109.5|1
1731592260000|2024-11-14 13:51:00|7124|7109|7123.5|7108.5|7124|7109|7123.5|7108.5|14
1731592270000|2024-11-14 13:51:10|7124|7109|7125.9|7110.9|7126|7111|7124|7109|0
1731592280000|2024-11-14 13:51:20|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1731592290000|2024-11-14 13:51:30|7124|7109|7123.9|7108.9|7124|7109|7123.9|7108.9|10
1731592300000|2024-11-14 13:51:40|7123.4|7108.4|7123|7108|7123.4|7108.4|7122.5|7107.5|0
1731592310000|2024-11-14 13:51:50|7124.5|7109.5|7123.9|7108.9|7124.5|7109.5|7123.9|7108.9|0
1731592320000|2024-11-14 13:52:00|7123.5|7108.5|7124.5|7109.5|7124.5|7109.5|7123.5|7108.5|0
1731592350000|2024-11-14 13:52:30|7124.4|7109.4|7124.5|7109.5|7124.5|7109.5|7124|7109|0
1731592360000|2024-11-14 13:52:40|7124.4|7109.4|7123.5|7108.5|7124.4|7109.4|7123|7108|0
1731592380000|2024-11-14 13:53:00|7124|7109|7123.5|7108.5|7124|7109|7123|7108|0
1731592400000|2024-11-14 13:53:20|7123.4|7108.4|7122.4|7107.4|7123.4|7108.4|7122.4|7107.4|0
1731592410000|2024-11-14 13:53:30|7122|7107|7122|7107|7122|7107|7122|7107|0
1731592420000|2024-11-14 13:53:40|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|1
1731592430000|2024-11-14 13:53:50|7123.5|7108.5|7123|7108|7123.5|7108.5|7123|7108|5
1731592450000|2024-11-14 13:54:10|7123.5|7108.5|7125|7110|7126|7111|7123.5|7108.5|0
1731592460000|2024-11-14 13:54:20|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1731592470000|2024-11-14 13:54:30|||||||||1
1731592530000|2024-11-14 13:55:30|||||||||2
1731592550000|2024-11-14 13:55:50|7125|7110|7127.5|7112.5|7127.5|7112.5|7125|7110|10
1731592560000|2024-11-14 13:56:00|7127.4|7112.4|7127|7112|7127.4|7112.4|7127|7112|0
1731592570000|2024-11-14 13:56:10|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|7126.5|7111.5|0
1731592580000|2024-11-14 13:56:20|7125|7110|7125|7110|7125|7110|7125|7110|2
1731592590000|2024-11-14 13:56:30|7125.4|7110.4|7125.5|7110.5|7125.5|7110.5|7125.4|7110.4|0
1731592600000|2024-11-14 13:56:40|7128|7113|7127.5|7112.5|7128|7113|7127.5|7112.5|2
1731592650000|2024-11-14 13:57:30|||||||||5
1731592670000|2024-11-14 13:57:50|7129|7114|7129|7114|7129|7114|7127.5|7112.5|0
1731592680000|2024-11-14 13:58:00|||||||||1
1731592690000|2024-11-14 13:58:10|7128.9|7113.9|7128.5|7113.5|7128.9|7113.9|7128.5|7113.5|0
1731592700000|2024-11-14 13:58:20|7129|7114|7125|7110|7130|7115|7125|7110|21
1731592710000|2024-11-14 13:58:30|||||||||1
1731592720000|2024-11-14 13:58:40|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1731592730000|2024-11-14 13:58:50|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|1
1731592740000|2024-11-14 13:59:00|7123.4|7108.4|7121.5|7106.5|7123.4|7108.4|7121|7106|3
1731592750000|2024-11-14 13:59:10|7122.5|7107.5|7122|7107|7122.5|7107.5|7122|7107|6
1731592760000|2024-11-14 13:59:20|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|1
1731592800000|2024-11-14 14:00:00|7123|7108|7122.5|7107.5|7123|7108|7122.5|7107.5|2
1731592820000|2024-11-14 14:00:20|7125|7110|7125.5|7110.5|7125.5|7110.5|7125|7110|1
1731592830000|2024-11-14 14:00:30|7127.5|7112.5|7128.5|7113.5|7128.5|7113.5|7127.5|7112.5|0
1731592840000|2024-11-14 14:00:40|7128|7113|7123.5|7108.5|7128|7113|7123|7108|27
1731592860000|2024-11-14 14:01:00|7123|7108|7121.5|7106.5|7123|7108|7121.5|7106.5|2
1731592880000|2024-11-14 14:01:20|7120|7105|7121|7106|7121|7106|7120|7105|1
1731592890000|2024-11-14 14:01:30|7120.5|7105.5|7118.5|7103.5|7120.5|7105.5|7118.5|7103.5|0
1731592920000|2024-11-14 14:02:00|7118|7103|7118|7103|7118|7103|7118|7103|14
1731592930000|2024-11-14 14:02:10|||||||||4
1731592940000|2024-11-14 14:02:20|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|2
1731592950000|2024-11-14 14:02:30|||||||||5
1731592970000|2024-11-14 14:02:50|7120|7105|7121.5|7106.5|7121.5|7106.5|7120|7105|0
1731592980000|2024-11-14 14:03:00|7121|7106|7119|7104|7121|7106|7119|7104|1
1731592990000|2024-11-14 14:03:10|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|1
1731593000000|2024-11-14 14:03:20|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|2
1731593010000|2024-11-14 14:03:30|7117|7102|7117|7102|7118|7103|7117|7102|0
1731593020000|2024-11-14 14:03:40|7115|7100|7116|7101|7116|7101|7114|7099|13
1731593030000|2024-11-14 14:03:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1731593040000|2024-11-14 14:04:00|7115|7100|7115|7100|7115|7100|7115|7100|3
1731593050000|2024-11-14 14:04:10|7114.9|7099.9|7113.5|7098.5|7114.9|7099.9|7113.5|7098.5|15
1731593060000|2024-11-14 14:04:20|7113|7098|7113|7098|7113|7098|7113|7098|3
1731593070000|2024-11-14 14:04:30|7114|7099|7114|7099|7114.5|7099.5|7114|7099|54
1731593080000|2024-11-14 14:04:40|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1731593100000|2024-11-14 14:05:00|7113|7098|7113.5|7098.5|7113.5|7098.5|7113|7098|3
1731593110000|2024-11-14 14:05:10|7113|7098|7113|7098|7113|7098|7113|7098|0
1731593130000|2024-11-14 14:05:30|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1731593140000|2024-11-14 14:05:40|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|10
1731593150000|2024-11-14 14:05:50|||||||||14
1731593170000|2024-11-14 14:06:10|7112|7097|7110.5|7095.5|7112|7097|7110.5|7095.5|0
1731593190000|2024-11-14 14:06:30|7110|7095|7110|7095|7110|7095|7110|7095|20
1731593200000|2024-11-14 14:06:40|7111|7096|7111.5|7096.5|7111.5|7096.5|7111|7096|2
1731593210000|2024-11-14 14:06:50|7111|7096|7111.5|7096.5|7111.5|7096.5|7110.5|7095.5|4
1731593220000|2024-11-14 14:07:00|7112|7097|7115.5|7100.5|7115.5|7100.5|7112|7097|5
1731593230000|2024-11-14 14:07:10|7115|7100|7118|7103|7118|7103|7114.5|7099.5|0
1731593240000|2024-11-14 14:07:20|7117.5|7102.5|7119|7104|7119|7104|7117.5|7102.5|0
1731593250000|2024-11-14 14:07:30|7118.5|7103.5|7115.5|7100.5|7118.5|7103.5|7115.5|7100.5|2
1731593280000|2024-11-14 14:08:00|7110.5|7095.5|7110.5|7095.5|7112|7097|7110.5|7095.5|26
1731593290000|2024-11-14 14:08:10|7110.6|7095.6|7113.5|7098.5|7115|7100|7110.6|7095.6|0
1731593300000|2024-11-14 14:08:20|7113|7098|7113|7098|7113|7098|7113|7098|8
1731593310000|2024-11-14 14:08:30|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1731593320000|2024-11-14 14:08:40|7115|7100|7118.5|7103.5|7119|7104|7114.6|7099.6|3
1731593330000|2024-11-14 14:08:50|7117.5|7102.5|7119.5|7104.5|7119.5|7104.5|7116.5|7101.5|0
1731593340000|2024-11-14 14:09:00|7119|7104|7116|7101|7119|7104|7116|7101|1
1731593350000|2024-11-14 14:09:10|||||||||5
1731593370000|2024-11-14 14:09:30|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|2
1731593380000|2024-11-14 14:09:40|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|2
1731593390000|2024-11-14 14:09:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1731593400000|2024-11-14 14:10:00|7117|7102|7118.5|7103.5|7119|7104|7117|7102|3
1731593410000|2024-11-14 14:10:10|7118|7103|7119|7104|7119|7104|7117|7102|0
1731593430000|2024-11-14 14:10:30|7120.5|7105.5|7122|7107|7122|7107|7120.5|7105.5|1
1731593450000|2024-11-14 14:10:50|7122.5|7107.5|7124.5|7109.5|7125|7110|7122.5|7107.5|0
1731593460000|2024-11-14 14:11:00|7125|7110|7126|7111|7126|7111|7125|7110|0
1731593470000|2024-11-14 14:11:10|7126.5|7111.5|7125.5|7110.5|7126.5|7111.5|7125.5|7110.5|0
1731593490000|2024-11-14 14:11:30|7124.5|7109.5|7122.5|7107.5|7124.5|7109.5|7122.5|7107.5|2
1731593500000|2024-11-14 14:11:40|7121|7106|7120.5|7105.5|7121|7106|7120.5|7105.5|0
1731593510000|2024-11-14 14:11:50|7121|7106|7121|7106|7121|7106|7121|7106|0
1731593520000|2024-11-14 14:12:00|7121.5|7106.5|7120|7105|7121.5|7106.5|7120|7105|0
1731593530000|2024-11-14 14:12:10|7121|7106|7121|7106|7121.5|7106.5|7121|7106|0
1731593560000|2024-11-14 14:12:40|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|0
1731593570000|2024-11-14 14:12:50|||||||||1
1731593600000|2024-11-14 14:13:20|||||||||1
1731593640000|2024-11-14 14:14:00|||||||||2
1731593690000|2024-11-14 14:14:50|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|3
1731593700000|2024-11-14 14:15:00|7123|7108|7123|7108|7123|7108|7123|7108|0
1731593710000|2024-11-14 14:15:10|7124|7109|7121|7106|7124|7109|7121|7106|4
1731593720000|2024-11-14 14:15:20|7123|7108|7123|7108|7123|7108|7123|7108|0
1731593730000|2024-11-14 14:15:30|7122.5|7107.5|7123|7108|7123|7108|7122.5|7107.5|37
1731593740000|2024-11-14 14:15:40|||||||||63
1731593750000|2024-11-14 14:15:50|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|1
1731593760000|2024-11-14 14:16:00|7122|7107|7120|7105|7122|7107|7120|7105|7
1731593770000|2024-11-14 14:16:10|7119.5|7104.5|7120|7105|7120|7105|7119|7104|0
1731593780000|2024-11-14 14:16:20|7117|7102|7117|7102|7117|7102|7117|7102|5
1731593790000|2024-11-14 14:16:30|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|2
1731593800000|2024-11-14 14:16:40|7116.9|7101.9|7116.5|7101.5|7116.9|7101.9|7116.5|7101.5|1
1731593810000|2024-11-14 14:16:50|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|2
1731593820000|2024-11-14 14:17:00|7116|7101|7116|7101|7116|7101|7116|7101|2
1731593830000|2024-11-14 14:17:10|7116.4|7101.4|7116|7101|7116.4|7101.4|7116|7101|5
1731593840000|2024-11-14 14:17:20|7117.9|7102.9|7121.5|7106.5|7121.5|7106.5|7117.9|7102.9|2
1731593850000|2024-11-14 14:17:30|7120|7105|7119|7104|7120|7105|7119|7104|0
1731593870000|2024-11-14 14:17:50|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1731593890000|2024-11-14 14:18:10|7120|7105|7120.5|7105.5|7120.5|7105.5|7119.5|7104.5|0
1731593900000|2024-11-14 14:18:20|7120|7105|7120|7105|7120|7105|7120|7105|0
1731593910000|2024-11-14 14:18:30|7121|7106|7123.5|7108.5|7123.5|7108.5|7121|7106|1
1731593920000|2024-11-14 14:18:40|7124|7109|7124.5|7109.5|7124.5|7109.5|7124|7109|0
1731593940000|2024-11-14 14:19:00|7124.4|7109.4|7122.5|7107.5|7124.4|7109.4|7122.5|7107.5|2
1731593950000|2024-11-14 14:19:10|7125|7110|7124.5|7109.5|7125|7110|7124.5|7109.5|1
1731593960000|2024-11-14 14:19:20|||||||||5
1731593970000|2024-11-14 14:19:30|7123|7108|7123.5|7108.5|7123.5|7108.5|7123|7108|0
1731593990000|2024-11-14 14:19:50|7123|7108|7121|7106|7123|7108|7121|7106|1
1731594000000|2024-11-14 14:20:00|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|0
1731594020000|2024-11-14 14:20:20|7122|7107|7123.5|7108.5|7123.5|7108.5|7122|7107|0
1731594030000|2024-11-14 14:20:30|7124.5|7109.5|7123.5|7108.5|7124.5|7109.5|7123.5|7108.5|0
1731594040000|2024-11-14 14:20:40|7124.5|7109.5|7123.5|7108.5|7124.5|7109.5|7123.5|7108.5|0
1731594050000|2024-11-14 14:20:50|7123.4|7108.4|7121|7106|7123.4|7108.4|7121|7106|0
1731594060000|2024-11-14 14:21:00|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|7121.5|7106.5|0
1731594090000|2024-11-14 14:21:30|7122|7107|7122|7107|7122|7107|7122|7107|15
1731594120000|2024-11-14 14:22:00|7121.5|7106.5|7121.4|7106.4|7121.5|7106.5|7121.4|7106.4|51
1731594130000|2024-11-14 14:22:10|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|5
1731594140000|2024-11-14 14:22:20|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|8
1731594150000|2024-11-14 14:22:30|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|2
1731594160000|2024-11-14 14:22:40|7124.3|7109.3|7122.9|7107.9|7124.3|7109.3|7122.9|7107.9|0
1731594170000|2024-11-14 14:22:50|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|5
1731594180000|2024-11-14 14:23:00|7121.3|7106.3|7121.4|7106.4|7121.4|7106.4|7121.3|7106.3|1
1731594190000|2024-11-14 14:23:10|7122.9|7107.9|7121.8|7106.8|7122.9|7107.9|7121.8|7106.8|0
1731594200000|2024-11-14 14:23:20|7121.9|7106.9|7122.4|7107.4|7122.4|7107.4|7121.8|7106.8|1
1731594220000|2024-11-14 14:23:40|7122.3|7107.3|7121.4|7106.4|7122.3|7107.3|7120.9|7105.9|10
1731594240000|2024-11-14 14:24:00|7120.9|7105.9|7121.9|7106.9|7121.9|7106.9|7120.9|7105.9|4
1731594260000|2024-11-14 14:24:20|7121.4|7106.4|7120.9|7105.9|7121.9|7106.9|7120.9|7105.9|2
1731594270000|2024-11-14 14:24:30|7121.4|7106.4|7121.9|7106.9|7121.9|7106.9|7121.4|7106.4|10
1731594280000|2024-11-14 14:24:40|7122|7107|7121.4|7106.4|7123.4|7108.4|7121.4|7106.4|1
1731594300000|2024-11-14 14:25:00|7121|7106|7121|7106|7121|7106|7121|7106|0
1731594310000|2024-11-14 14:25:10|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1731594320000|2024-11-14 14:25:20|7120.9|7105.9|7120.9|7105.9|7121.5|7106.5|7120.9|7105.9|35
1731594340000|2024-11-14 14:25:40|||||||||1
1731594350000|2024-11-14 14:25:50|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|3
1731594360000|2024-11-14 14:26:00|7116.9|7101.9|7117.9|7102.9|7117.9|7102.9|7116.4|7101.4|7
1731594370000|2024-11-14 14:26:10|7118|7103|7120|7105|7120.4|7105.4|7118|7103|0
1731594390000|2024-11-14 14:26:30|7120.4|7105.4|7119.9|7104.9|7120.4|7105.4|7119.9|7104.9|0
1731594400000|2024-11-14 14:26:40|7120|7105|7123.4|7108.4|7123.4|7108.4|7120|7105|0
1731594410000|2024-11-14 14:26:50|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|1
1731594420000|2024-11-14 14:27:00|7123.4|7108.4|7120.9|7105.9|7123.4|7108.4|7120.9|7105.9|24
1731594430000|2024-11-14 14:27:10|7120.4|7105.4|7121.9|7106.9|7121.9|7106.9|7120.4|7105.4|29
1731594460000|2024-11-14 14:27:40|7121.4|7106.4|7120.9|7105.9|7121.4|7106.4|7120.9|7105.9|32
1731594470000|2024-11-14 14:27:50|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1731594480000|2024-11-14 14:28:00|7121.9|7106.9|7122|7107|7122|7107|7121.9|7106.9|0
1731594490000|2024-11-14 14:28:10|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|0
1731594500000|2024-11-14 14:28:20|7121.9|7106.9|7120.5|7105.5|7121.9|7106.9|7120.5|7105.5|2
1731594520000|2024-11-14 14:28:40|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|0
1731594530000|2024-11-14 14:28:50|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1731594540000|2024-11-14 14:29:00|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|10
1731594550000|2024-11-14 14:29:10|7120.9|7105.9|7121.9|7106.9|7121.9|7106.9|7120.4|7105.4|14
1731594560000|2024-11-14 14:29:20|7121.4|7106.4|7120.9|7105.9|7121.4|7106.4|7120.4|7105.4|1
1731594570000|2024-11-14 14:29:30|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|19
1731594580000|2024-11-14 14:29:40|||||||||10
1731594600000|2024-11-14 14:30:00|7122.9|7107.9|7124.4|7109.4|7124.9|7109.9|7122.9|7107.9|12
1731594610000|2024-11-14 14:30:10|7123.4|7108.4|7121.4|7106.4|7123.4|7108.4|7121.4|7106.4|1
1731594620000|2024-11-14 14:30:20|7119.9|7104.9|7116.9|7101.9|7119.9|7104.9|7116.4|7101.4|0
1731594630000|2024-11-14 14:30:30|7116.4|7101.4|7116.9|7101.9|7116.9|7101.9|7115.9|7100.9|11
1731594640000|2024-11-14 14:30:40|7116.4|7101.4|7115.9|7100.9|7116.4|7101.4|7115.9|7100.9|0
1731594660000|2024-11-14 14:31:00|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|7114.4|7099.4|8
1731594670000|2024-11-14 14:31:10|7115.4|7100.4|7114.4|7099.4|7115.4|7100.4|7114.4|7099.4|32
1731594680000|2024-11-14 14:31:20|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1731594690000|2024-11-14 14:31:30|7112.9|7097.9|7111.9|7096.9|7112.9|7097.9|7111.9|7096.9|8
1731594700000|2024-11-14 14:31:40|||||||||4
1731594710000|2024-11-14 14:31:50|7112|7097|7113.4|7098.4|7113.9|7098.9|7112|7097|0
1731594720000|2024-11-14 14:32:00|7112.9|7097.9|7114.4|7099.4|7114.4|7099.4|7112.9|7097.9|8
1731594730000|2024-11-14 14:32:10|7113.9|7098.9|7114.9|7099.9|7115.9|7100.9|7113.9|7098.9|2
1731594740000|2024-11-14 14:32:20|7113.9|7098.9|7117.4|7102.4|7117.9|7102.9|7113.9|7098.9|6
1731594750000|2024-11-14 14:32:30|||||||||11
1731594760000|2024-11-14 14:32:40|7116.9|7101.9|7115.4|7100.4|7116.9|7101.9|7114.9|7099.9|10
1731594770000|2024-11-14 14:32:50|||||||||10
1731594780000|2024-11-14 14:33:00|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|0
1731594790000|2024-11-14 14:33:10|||||||||10
1731594800000|2024-11-14 14:33:20|7115.9|7100.9|7114.9|7099.9|7115.9|7100.9|7114.9|7099.9|13
1731594810000|2024-11-14 14:33:30|7113.4|7098.4|7109.9|7094.9|7113.4|7098.4|7109.9|7094.9|42
1731594820000|2024-11-14 14:33:40|7108.4|7093.4|7109.4|7094.4|7109.4|7094.4|7107.9|7092.9|4
1731594830000|2024-11-14 14:33:50|7109.5|7094.5|7110.4|7095.4|7110.4|7095.4|7109.5|7094.5|0
1731594840000|2024-11-14 14:34:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1731594850000|2024-11-14 14:34:10|7110.5|7095.5|7109.4|7094.4|7111.9|7096.9|7109.4|7094.4|2
1731594860000|2024-11-14 14:34:20|7110.9|7095.9|7109.4|7094.4|7110.9|7095.9|7109.4|7094.4|0
1731594870000|2024-11-14 14:34:30|7108.4|7093.4|7108.4|7093.4|7109.9|7094.9|7107.9|7092.9|1
1731594880000|2024-11-14 14:34:40|7107.9|7092.9|7105.9|7090.9|7107.9|7092.9|7105.9|7090.9|0
1731594890000|2024-11-14 14:34:50|7106|7091|7105.9|7090.9|7107.9|7092.9|7105.9|7090.9|0
1731594900000|2024-11-14 14:35:00|7104.9|7089.9|7104.4|7089.4|7105.4|7090.4|7102.4|7087.4|30
1731594910000|2024-11-14 14:35:10|7103.9|7088.9|7099.9|7084.9|7104.9|7089.9|7099.9|7084.9|42
1731594920000|2024-11-14 14:35:20|7098.9|7083.9|7101.4|7086.4|7101.4|7086.4|7098.9|7083.9|5
1731594930000|2024-11-14 14:35:30|7099.9|7084.9|7099.4|7084.4|7099.9|7084.9|7099.4|7084.4|3
1731594950000|2024-11-14 14:35:50|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1731594960000|2024-11-14 14:36:00|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1731594970000|2024-11-14 14:36:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7100.9|7085.9|1
1731594980000|2024-11-14 14:36:20|7102.4|7087.4|7103.4|7088.4|7103.4|7088.4|7102.4|7087.4|19
1731594990000|2024-11-14 14:36:30|||||||||10
1731595000000|2024-11-14 14:36:40|7106.4|7091.4|7106.4|7091.4|7107.9|7092.9|7106.4|7091.4|15
1731595010000|2024-11-14 14:36:50|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|34
1731595020000|2024-11-14 14:37:00|7109.9|7094.9|7107.4|7092.4|7110.4|7095.4|7107.4|7092.4|16
1731595030000|2024-11-14 14:37:10|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1731595040000|2024-11-14 14:37:20|7105.9|7090.9|7106.4|7091.4|7106.4|7091.4|7105.9|7090.9|20
1731595050000|2024-11-14 14:37:30|7106.9|7091.9|7106.4|7091.4|7106.9|7091.9|7106.4|7091.4|10
1731595060000|2024-11-14 14:37:40|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1731595080000|2024-11-14 14:38:00|7109.4|7094.4|7108.4|7093.4|7109.4|7094.4|7108.4|7093.4|10
1731595090000|2024-11-14 14:38:10|7108.9|7093.9|7108.9|7093.9|7110.4|7095.4|7107.9|7092.9|13
1731595100000|2024-11-14 14:38:20|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7108.4|7093.4|10
1731595110000|2024-11-14 14:38:30|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1731595120000|2024-11-14 14:38:40|7109.4|7094.4|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|10
1731595140000|2024-11-14 14:39:00|7112.4|7097.4|7113.4|7098.4|7113.4|7098.4|7112.4|7097.4|0
1731595150000|2024-11-14 14:39:10|7110.8|7095.8|7112.3|7097.3|7112.3|7097.3|7110.8|7095.8|9
1731595160000|2024-11-14 14:39:20|7112.8|7097.8|7112.9|7097.9|7112.9|7097.9|7112.3|7097.3|3
1731595170000|2024-11-14 14:39:30|7112.8|7097.8|7111.3|7096.3|7112.8|7097.8|7111.3|7096.3|16
1731595180000|2024-11-14 14:39:40|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|4
1731595190000|2024-11-14 14:39:50|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|7
1731595200000|2024-11-14 14:40:00|7113.8|7098.8|7112.3|7097.3|7116.8|7101.8|7112.3|7097.3|7
1731595210000|2024-11-14 14:40:10|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|45
1731595220000|2024-11-14 14:40:20|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7107.8|7092.8|18
1731595230000|2024-11-14 14:40:30|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|10
1731595250000|2024-11-14 14:40:50|7107.8|7092.8|7108.3|7093.3|7108.3|7093.3|7107.8|7092.8|2
1731595260000|2024-11-14 14:41:00|||||||||11
1731595270000|2024-11-14 14:41:10|7105.9|7090.9|7105.8|7090.8|7106.8|7091.8|7105.8|7090.8|23
1731595280000|2024-11-14 14:41:20|7105.9|7090.9|7105.4|7090.4|7105.9|7090.9|7105.3|7090.3|37
1731595290000|2024-11-14 14:41:30|7105.3|7090.3|7105.4|7090.4|7105.4|7090.4|7105.3|7090.3|32
1731595300000|2024-11-14 14:41:40|7105.9|7090.9|7104.3|7089.3|7107.3|7092.3|7104.3|7089.3|5
1731595310000|2024-11-14 14:41:50|7103.4|7088.4|7104.3|7089.3|7104.3|7089.3|7103.4|7088.4|0
1731595320000|2024-11-14 14:42:00|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|10
1731595330000|2024-11-14 14:42:10|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|26
1731595340000|2024-11-14 14:42:20|||||||||20
1731595350000|2024-11-14 14:42:30|||||||||116
1731595360000|2024-11-14 14:42:40|7104.8|7089.8|7103.8|7088.8|7104.8|7089.8|7103.8|7088.8|5
1731595370000|2024-11-14 14:42:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|1
1731595380000|2024-11-14 14:43:00|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7
1731595390000|2024-11-14 14:43:10|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7
1731595400000|2024-11-14 14:43:20|7103.3|7088.3|7102.8|7087.8|7103.3|7088.3|7102.8|7087.8|10
1731595410000|2024-11-14 14:43:30|||||||||1
1731595420000|2024-11-14 14:43:40|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|55
1731595430000|2024-11-14 14:43:50|7102.8|7087.8|7102.8|7087.8|7103.3|7088.3|7102.8|7087.8|27
1731595440000|2024-11-14 14:44:00|7102.3|7087.3|7102.3|7087.3|7102.8|7087.8|7102.3|7087.3|2
1731595450000|2024-11-14 14:44:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1731595460000|2024-11-14 14:44:20|7101.9|7086.9|7104.3|7089.3|7104.3|7089.3|7101.9|7086.9|1
1731595470000|2024-11-14 14:44:30|7104.8|7089.8|7103.8|7088.8|7104.8|7089.8|7103.8|7088.8|0
1731595480000|2024-11-14 14:44:40|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7103.8|7088.8|0
1731595490000|2024-11-14 14:44:50|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|8
1731595500000|2024-11-14 14:45:00|7103.3|7088.3|7109.2|7094.2|7109.2|7094.2|7103.3|7088.3|15
1731595510000|2024-11-14 14:45:10|7106.8|7091.8|7108.3|7093.3|7108.3|7093.3|7106.8|7091.8|2
1731595520000|2024-11-14 14:45:20|7107.8|7092.8|7105.8|7090.8|7107.8|7092.8|7105.8|7090.8|2
1731595530000|2024-11-14 14:45:30|7105.3|7090.3|7099.8|7084.8|7105.3|7090.3|7099.8|7084.8|3
1731595540000|2024-11-14 14:45:40|7098.3|7083.3|7099.3|7084.3|7099.3|7084.3|7098.3|7083.3|24
1731595550000|2024-11-14 14:45:50|7098.4|7083.4|7097.3|7082.3|7098.4|7083.4|7095.9|7080.9|18
1731595560000|2024-11-14 14:46:00|7096.3|7081.3|7095.8|7080.8|7096.3|7081.3|7095.8|7080.8|0
1731595580000|2024-11-14 14:46:20|7095.9|7080.9|7096.3|7081.3|7096.3|7081.3|7095.9|7080.9|0
1731595590000|2024-11-14 14:46:30|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|10
1731595600000|2024-11-14 14:46:40|7095.9|7080.9|7097.3|7082.3|7097.3|7082.3|7095.9|7080.9|1
1731595620000|2024-11-14 14:47:00|7097.8|7082.8|7099.3|7084.3|7100.3|7085.3|7097.8|7082.8|13
1731595630000|2024-11-14 14:47:10|7099.8|7084.8|7097.3|7082.3|7099.8|7084.8|7097.3|7082.3|26
1731595650000|2024-11-14 14:47:30|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|5
1731595660000|2024-11-14 14:47:40|7096.3|7081.3|7096.3|7081.3|7096.8|7081.8|7096.3|7081.3|13
1731595670000|2024-11-14 14:47:50|7096.8|7081.8|7095.8|7080.8|7096.8|7081.8|7095.8|7080.8|3
1731595680000|2024-11-14 14:48:00|7096.3|7081.3|7096.3|7081.3|7098.3|7083.3|7096.3|7081.3|2
1731595690000|2024-11-14 14:48:10|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1731595700000|2024-11-14 14:48:20|7095.8|7080.8|7098.3|7083.3|7098.3|7083.3|7095.8|7080.8|0
1731595710000|2024-11-14 14:48:30|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|1
1731595720000|2024-11-14 14:48:40|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|2
1731595730000|2024-11-14 14:48:50|7097.8|7082.8|7096.8|7081.8|7098.3|7083.3|7096.8|7081.8|2
1731595740000|2024-11-14 14:49:00|7096.3|7081.3|7099.3|7084.3|7099.3|7084.3|7096.3|7081.3|0
1731595750000|2024-11-14 14:49:10|7098.8|7083.8|7097.8|7082.8|7098.8|7083.8|7097.8|7082.8|3
1731595760000|2024-11-14 14:49:20|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|2
1731595770000|2024-11-14 14:49:30|7099.3|7084.3|7098.8|7083.8|7099.3|7084.3|7098.8|7083.8|1
1731595780000|2024-11-14 14:49:40|7098.3|7083.3|7097.3|7082.3|7098.3|7083.3|7097.3|7082.3|0
1731595800000|2024-11-14 14:50:00|7099.3|7084.3|7095.4|7080.4|7099.3|7084.3|7095.3|7080.3|46
1731595810000|2024-11-14 14:50:10|7095.9|7080.9|7097.8|7082.8|7097.8|7082.8|7095.9|7080.9|1
1731595820000|2024-11-14 14:50:20|7096.9|7081.9|7096.4|7081.4|7096.9|7081.9|7096.4|7081.4|1
1731595830000|2024-11-14 14:50:30|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1731595840000|2024-11-14 14:50:40|7095.8|7080.8|7095.4|7080.4|7095.9|7080.9|7095.4|7080.4|1
1731595850000|2024-11-14 14:50:50|||||||||1
1731595860000|2024-11-14 14:51:00|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1731595870000|2024-11-14 14:51:10|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|5
1731595880000|2024-11-14 14:51:20|||||||||2
1731595890000|2024-11-14 14:51:30|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1731595900000|2024-11-14 14:51:40|7092.4|7077.4|7089.8|7074.8|7092.4|7077.4|7089.4|7074.4|1
1731595910000|2024-11-14 14:51:50|7089.4|7074.4|7089.8|7074.8|7090.4|7075.4|7087.4|7072.4|15
1731595920000|2024-11-14 14:52:00|7089.4|7074.4|7087.4|7072.4|7089.9|7074.9|7087.4|7072.4|7
1731595930000|2024-11-14 14:52:10|||||||||3
1731595940000|2024-11-14 14:52:20|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|14
1731595950000|2024-11-14 14:52:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731595960000|2024-11-14 14:52:40|7086.9|7071.9|7085.9|7070.9|7086.9|7071.9|7085.4|7070.4|3
1731595980000|2024-11-14 14:53:00|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|3
1731595990000|2024-11-14 14:53:10|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|2
1731596010000|2024-11-14 14:53:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7085.9|7070.9|19
1731596020000|2024-11-14 14:53:40|7086.9|7071.9|7090.9|7075.9|7090.9|7075.9|7086.9|7071.9|2
1731596030000|2024-11-14 14:53:50|7091.4|7076.4|7091.4|7076.4|7091.9|7076.9|7091.4|7076.4|2
1731596040000|2024-11-14 14:54:00|7091.9|7076.9|7093.4|7078.4|7093.8|7078.8|7091.9|7076.9|1
1731596050000|2024-11-14 14:54:10|7093.3|7078.3|7092.9|7077.9|7093.3|7078.3|7092.9|7077.9|1
1731596070000|2024-11-14 14:54:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1731596080000|2024-11-14 14:54:40|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|2
1731596100000|2024-11-14 14:55:00|||||||||1
1731596110000|2024-11-14 14:55:10|7091.3|7076.3|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|39
1731596120000|2024-11-14 14:55:20|||||||||6
1731596130000|2024-11-14 14:55:30|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1731596140000|2024-11-14 14:55:40|7093.9|7078.9|7094.4|7079.4|7094.4|7079.4|7093.9|7078.9|0
1731596150000|2024-11-14 14:55:50|||||||||1
1731596160000|2024-11-14 14:56:00|7095.4|7080.4|7097.4|7082.4|7097.4|7082.4|7095.4|7080.4|1
1731596170000|2024-11-14 14:56:10|7096.9|7081.9|7095.4|7080.4|7096.9|7081.9|7095.4|7080.4|0
1731596180000|2024-11-14 14:56:20|7094.9|7079.9|7093.4|7078.4|7094.9|7079.9|7093.4|7078.4|1
1731596200000|2024-11-14 14:56:40|||||||||1
1731596210000|2024-11-14 14:56:50|7092.4|7077.4|7091.9|7076.9|7092.4|7077.4|7091.9|7076.9|1
1731596230000|2024-11-14 14:57:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1731596240000|2024-11-14 14:57:20|7092.4|7077.4|7094.4|7079.4|7094.4|7079.4|7092.4|7077.4|1
1731596250000|2024-11-14 14:57:30|7093.9|7078.9|7092.4|7077.4|7093.9|7078.9|7092.4|7077.4|1
1731596260000|2024-11-14 14:57:40|||||||||1
1731596270000|2024-11-14 14:57:50|||||||||2
1731596280000|2024-11-14 14:58:00|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|4
1731596290000|2024-11-14 14:58:10|7093.9|7078.9|7093.4|7078.4|7093.9|7078.9|7093.4|7078.4|3
1731596300000|2024-11-14 14:58:20|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|0
1731596310000|2024-11-14 14:58:30|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1731596320000|2024-11-14 14:58:40|||||||||2
1731596330000|2024-11-14 14:58:50|7096.4|7081.4|7095.9|7080.9|7097.4|7082.4|7095.9|7080.9|1
1731596340000|2024-11-14 14:59:00|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|1
1731596350000|2024-11-14 14:59:10|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|3
1731596360000|2024-11-14 14:59:20|7094.9|7079.9|7095.4|7080.4|7095.9|7080.9|7094.9|7079.9|0
1731596370000|2024-11-14 14:59:30|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|1
1731596390000|2024-11-14 14:59:50|7094.4|7079.4|7093.4|7078.4|7094.4|7079.4|7092.9|7077.9|3
1731596400000|2024-11-14 15:00:00|||||||||11
1731596410000|2024-11-14 15:00:10|7092.4|7077.4|7096.4|7081.4|7097.4|7082.4|7092.4|7077.4|1
1731596420000|2024-11-14 15:00:20|||||||||4
1731596440000|2024-11-14 15:00:40|7095.9|7080.9|7094.4|7079.4|7095.9|7080.9|7094.4|7079.4|7
1731596450000|2024-11-14 15:00:50|7094.9|7079.9|7093.9|7078.9|7094.9|7079.9|7092.9|7077.9|0
1731596460000|2024-11-14 15:01:00|7092.9|7077.9|7093.9|7078.9|7094.4|7079.4|7092.9|7077.9|10
1731596470000|2024-11-14 15:01:10|7092.9|7077.9|7092.9|7077.9|7093.9|7078.9|7092.9|7077.9|0
1731596480000|2024-11-14 15:01:20|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|11
1731596490000|2024-11-14 15:01:30|7095.4|7080.4|7094.9|7079.9|7095.4|7080.4|7093.4|7078.4|1
1731596500000|2024-11-14 15:01:40|7094.4|7079.4|7093.9|7078.9|7095.4|7080.4|7093.4|7078.4|0
1731596510000|2024-11-14 15:01:50|7093.4|7078.4|7093.9|7078.9|7093.9|7078.9|7093.4|7078.4|0
1731596520000|2024-11-14 15:02:00|7093.4|7078.4|7093.9|7078.9|7095.4|7080.4|7093.4|7078.4|0
1731596530000|2024-11-14 15:02:10|7094.9|7079.9|7093.4|7078.4|7094.9|7079.9|7093.4|7078.4|2
1731596550000|2024-11-14 15:02:30|7094.9|7079.9|7095.4|7080.4|7095.4|7080.4|7094.9|7079.9|5
1731596560000|2024-11-14 15:02:40|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1731596570000|2024-11-14 15:02:50|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|1
1731596580000|2024-11-14 15:03:00|7094.9|7079.9|7096.9|7081.9|7096.9|7081.9|7093.9|7078.9|39
1731596590000|2024-11-14 15:03:10|7095.9|7080.9|7094.9|7079.9|7096.4|7081.4|7094.4|7079.4|0
1731596600000|2024-11-14 15:03:20|7096.9|7081.9|7102.4|7087.4|7102.4|7087.4|7096.9|7081.9|0
1731596610000|2024-11-14 15:03:30|7101.9|7086.9|7104.4|7089.4|7104.4|7089.4|7101.4|7086.4|2
1731596620000|2024-11-14 15:03:40|7102.9|7087.9|7098.4|7083.4|7103.4|7088.4|7096.9|7081.9|1
1731596630000|2024-11-14 15:03:50|7097.9|7082.9|7096.9|7081.9|7097.9|7082.9|7095.9|7080.9|7
1731596640000|2024-11-14 15:04:00|7095.9|7080.9|7096.4|7081.4|7096.4|7081.4|7095.4|7080.4|0
1731596650000|2024-11-14 15:04:10|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1731596660000|2024-11-14 15:04:20|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|2
1731596670000|2024-11-14 15:04:30|7094.4|7079.4|7093.4|7078.4|7094.4|7079.4|7093.4|7078.4|1
1731596680000|2024-11-14 15:04:40|7092.9|7077.9|7089.9|7074.9|7092.9|7077.9|7089.4|7074.4|3
1731596690000|2024-11-14 15:04:50|7088.9|7073.9|7087.4|7072.4|7088.9|7073.9|7087.4|7072.4|0
1731596700000|2024-11-14 15:05:00|7086.9|7071.9|7089.9|7074.9|7089.9|7074.9|7086.9|7071.9|3
1731596710000|2024-11-14 15:05:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731596720000|2024-11-14 15:05:20|7089.9|7074.9|7087.9|7072.9|7089.9|7074.9|7087.9|7072.9|0
1731596730000|2024-11-14 15:05:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1731596740000|2024-11-14 15:05:40|7087.9|7072.9|7087.4|7072.4|7087.9|7072.9|7087.4|7072.4|41
1731596750000|2024-11-14 15:05:50|7086.9|7071.9|7086.4|7071.4|7086.9|7071.9|7086.4|7071.4|1
1731596760000|2024-11-14 15:06:00|7085.4|7070.4|7085.4|7070.4|7086.4|7071.4|7085.4|7070.4|15
1731596770000|2024-11-14 15:06:10|7085.9|7070.9|7086.4|7071.4|7086.4|7071.4|7085.4|7070.4|0
1731596780000|2024-11-14 15:06:20|7086.9|7071.9|7088.4|7073.4|7088.4|7073.4|7086.9|7071.9|0
1731596790000|2024-11-14 15:06:30|7088.9|7073.9|7087.4|7072.4|7088.9|7073.9|7087.4|7072.4|0
1731596800000|2024-11-14 15:06:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|1
1731596810000|2024-11-14 15:06:50|7086.9|7071.9|7086.9|7071.9|7087.9|7072.9|7085.9|7070.9|0
1731596820000|2024-11-14 15:07:00|7087.9|7072.9|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|0
1731596830000|2024-11-14 15:07:10|7087.4|7072.4|7085.4|7070.4|7087.4|7072.4|7085.4|7070.4|2
1731596860000|2024-11-14 15:07:40|7084.9|7069.9|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|0
1731596870000|2024-11-14 15:07:50|7084.9|7069.9|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|0
1731596880000|2024-11-14 15:08:00|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|0
1731596890000|2024-11-14 15:08:10|7083.9|7068.9|7083.9|7068.9|7084.9|7069.9|7083.9|7068.9|1
1731596900000|2024-11-14 15:08:20|7081.4|7066.4|7083.9|7068.9|7083.9|7068.9|7081.4|7066.4|6
1731596910000|2024-11-14 15:08:30|7082.9|7067.9|7082.9|7067.9|7083.4|7068.4|7082.9|7067.9|1
1731596920000|2024-11-14 15:08:40|7082.4|7067.4|7082.9|7067.9|7083.4|7068.4|7082.4|7067.4|0
1731596930000|2024-11-14 15:08:50|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1731596940000|2024-11-14 15:09:00|7082.9|7067.9|7083.4|7068.4|7083.4|7068.4|7082.9|7067.9|3
1731596960000|2024-11-14 15:09:20|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|1
1731596970000|2024-11-14 15:09:30|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|11
1731596980000|2024-11-14 15:09:40|7083.9|7068.9|7081.9|7066.9|7083.9|7068.9|7081.9|7066.9|8
1731596990000|2024-11-14 15:09:50|7081.4|7066.4|7083.9|7068.9|7083.9|7068.9|7081.4|7066.4|5
1731597000000|2024-11-14 15:10:00|7083.4|7068.4|7082.4|7067.4|7083.4|7068.4|7081.9|7066.9|2
1731597010000|2024-11-14 15:10:10|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7080.9|7065.9|0
1731597020000|2024-11-14 15:10:20|||||||||1
1731597030000|2024-11-14 15:10:30|7081.4|7066.4|7080.4|7065.4|7081.4|7066.4|7080.4|7065.4|5
1731597050000|2024-11-14 15:10:50|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1731597060000|2024-11-14 15:11:00|7082.9|7067.9|7084.4|7069.4|7084.4|7069.4|7082.9|7067.9|15
1731597070000|2024-11-14 15:11:10|7084.9|7069.9|7092.4|7077.4|7092.4|7077.4|7084.9|7069.9|0
1731597080000|2024-11-14 15:11:20|7090.4|7075.4|7091.4|7076.4|7091.4|7076.4|7090.4|7075.4|2
1731597100000|2024-11-14 15:11:40|7094.4|7079.4|7094.4|7079.4|7095.4|7080.4|7093.9|7078.9|0
1731597110000|2024-11-14 15:11:50|7093.9|7078.9|7091.9|7076.9|7093.9|7078.9|7091.9|7076.9|1
1731597120000|2024-11-14 15:12:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731597130000|2024-11-14 15:12:10|7090.9|7075.9|7086.4|7071.4|7091.4|7076.4|7085.9|7070.9|0
1731597150000|2024-11-14 15:12:30|7085.9|7070.9|7085.4|7070.4|7085.9|7070.9|7085.4|7070.4|2
1731597160000|2024-11-14 15:12:40|7084.9|7069.9|7084.9|7069.9|7085.4|7070.4|7084.9|7069.9|0
1731597170000|2024-11-14 15:12:50|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1731597190000|2024-11-14 15:13:10|7085.4|7070.4|7084.9|7069.9|7086.4|7071.4|7084.9|7069.9|1
1731597200000|2024-11-14 15:13:20|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|4
1731597210000|2024-11-14 15:13:30|7085.9|7070.9|7087.9|7072.9|7088.4|7073.4|7085.9|7070.9|3
1731597220000|2024-11-14 15:13:40|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|2
1731597230000|2024-11-14 15:13:50|7090.9|7075.9|7089.4|7074.4|7090.9|7075.9|7089.4|7074.4|1
1731597240000|2024-11-14 15:14:00|7089.9|7074.9|7088.9|7073.9|7089.9|7074.9|7088.9|7073.9|0
1731597250000|2024-11-14 15:14:10|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7089.9|7074.9|0
1731597260000|2024-11-14 15:14:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|1
1731597270000|2024-11-14 15:14:30|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|1
1731597290000|2024-11-14 15:14:50|||||||||3
1731597300000|2024-11-14 15:15:00|||||||||1
1731597320000|2024-11-14 15:15:20|7090.4|7075.4|7092.9|7077.9|7093.4|7078.4|7089.9|7074.9|3
1731597330000|2024-11-14 15:15:30|7093.4|7078.4|7092.4|7077.4|7093.4|7078.4|7092.4|7077.4|0
1731597340000|2024-11-14 15:15:40|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|1
1731597350000|2024-11-14 15:15:50|||||||||10
1731597370000|2024-11-14 15:16:10|7092.4|7077.4|7092.9|7077.9|7093.9|7078.9|7092.4|7077.4|17
1731597390000|2024-11-14 15:16:30|7093.4|7078.4|7092.4|7077.4|7093.4|7078.4|7092.4|7077.4|1
1731597410000|2024-11-14 15:16:50|||||||||24
1731597420000|2024-11-14 15:17:00|||||||||1
1731597430000|2024-11-14 15:17:10|||||||||4
1731597460000|2024-11-14 15:17:40|7091.4|7076.4|7090.9|7075.9|7091.4|7076.4|7090.9|7075.9|18
1731597470000|2024-11-14 15:17:50|7090.4|7075.4|7089.4|7074.4|7090.4|7075.4|7089.4|7074.4|3
1731597490000|2024-11-14 15:18:10|7090.4|7075.4|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|2
1731597500000|2024-11-14 15:18:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731597510000|2024-11-14 15:18:30|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|0
1731597520000|2024-11-14 15:18:40|7091.4|7076.4|7091.4|7076.4|7091.9|7076.9|7091.4|7076.4|1
1731597540000|2024-11-14 15:19:00|7091.9|7076.9|7092.9|7077.9|7092.9|7077.9|7091.9|7076.9|0
1731597550000|2024-11-14 15:19:10|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1731597570000|2024-11-14 15:19:30|7090|7075|7087.9|7072.9|7090|7075|7087.9|7072.9|20
1731597580000|2024-11-14 15:19:40|7086.9|7071.9|7086.9|7071.9|7087.9|7072.9|7086.4|7071.4|0
1731597590000|2024-11-14 15:19:50|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|2
1731597600000|2024-11-14 15:20:00|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1731597630000|2024-11-14 15:20:30|7083.4|7068.4|7081.9|7066.9|7083.4|7068.4|7081.9|7066.9|43
1731597640000|2024-11-14 15:20:40|7082.4|7067.4|7082.9|7067.9|7082.9|7067.9|7082.4|7067.4|7
1731597650000|2024-11-14 15:20:50|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|1
1731597660000|2024-11-14 15:21:00|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|1
1731597670000|2024-11-14 15:21:10|7080.9|7065.9|7077.9|7062.9|7080.9|7065.9|7077.9|7062.9|8
1731597680000|2024-11-14 15:21:20|7078.4|7063.4|7079.4|7064.4|7080.4|7065.4|7078.4|7063.4|1
1731597690000|2024-11-14 15:21:30|7078.9|7063.9|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|1
1731597700000|2024-11-14 15:21:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|1
1731597710000|2024-11-14 15:21:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1731597720000|2024-11-14 15:22:00|||||||||2
1731597730000|2024-11-14 15:22:10|||||||||2
1731597740000|2024-11-14 15:22:20|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|1
1731597750000|2024-11-14 15:22:30|||||||||3
1731597760000|2024-11-14 15:22:40|7080.9|7065.9|7078.9|7063.9|7081.4|7066.4|7078.9|7063.9|5
1731597770000|2024-11-14 15:22:50|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|0
1731597780000|2024-11-14 15:23:00|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|0
1731597790000|2024-11-14 15:23:10|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|1
1731597800000|2024-11-14 15:23:20|7078.4|7063.4|7078.9|7063.9|7079.4|7064.4|7078.4|7063.4|0
1731597810000|2024-11-14 15:23:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|4
1731597820000|2024-11-14 15:23:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1731597840000|2024-11-14 15:24:00|7076.9|7061.9|7075.4|7060.4|7077.9|7062.9|7075.4|7060.4|35
1731597850000|2024-11-14 15:24:10|7075.9|7060.9|7073.9|7058.9|7075.9|7060.9|7072.9|7057.9|2
1731597860000|2024-11-14 15:24:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|2
1731597870000|2024-11-14 15:24:30|||||||||1
1731597880000|2024-11-14 15:24:40|||||||||3
1731597890000|2024-11-14 15:24:50|7075.9|7060.9|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|0
1731597900000|2024-11-14 15:25:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1731597910000|2024-11-14 15:25:10|7076.4|7061.4|7079.4|7064.4|7079.9|7064.9|7075.4|7060.4|0
1731597920000|2024-11-14 15:25:20|7077.9|7062.9|7074.4|7059.4|7077.9|7062.9|7074.4|7059.4|4
1731597930000|2024-11-14 15:25:30|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1731597940000|2024-11-14 15:25:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731597970000|2024-11-14 15:26:10|7075.9|7060.9|7076.4|7061.4|7077.9|7062.9|7075.9|7060.9|10
1731597980000|2024-11-14 15:26:20|7076.3|7061.3|7074.9|7059.9|7076.3|7061.3|7073.4|7058.4|2
1731597990000|2024-11-14 15:26:30|7073.9|7058.9|7074.4|7059.4|7074.9|7059.9|7073.9|7058.9|0
1731598000000|2024-11-14 15:26:40|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1731598010000|2024-11-14 15:26:50|||||||||1
1731598020000|2024-11-14 15:27:00|7077.4|7062.4|7074.9|7059.9|7077.4|7062.4|7074.9|7059.9|0
1731598030000|2024-11-14 15:27:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|63
1731598040000|2024-11-14 15:27:20|7077.4|7062.4|7076.8|7061.8|7077.4|7062.4|7076.8|7061.8|0
1731598050000|2024-11-14 15:27:30|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|52
1731598060000|2024-11-14 15:27:40|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|0
1731598070000|2024-11-14 15:27:50|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1731598080000|2024-11-14 15:28:00|7075.9|7060.9|7075.9|7060.9|7076.3|7061.3|7075.3|7060.3|72
1731598090000|2024-11-14 15:28:10|7076.4|7061.4|7078.9|7063.9|7080.9|7065.9|7076.4|7061.4|5
1731598100000|2024-11-14 15:28:20|7078.4|7063.4|7076.9|7061.9|7078.4|7063.4|7076.9|7061.9|0
1731598110000|2024-11-14 15:28:30|7076.4|7061.4|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|1
1731598120000|2024-11-14 15:28:40|7075.9|7060.9|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|0
1731598130000|2024-11-14 15:28:50|7075.9|7060.9|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|2
1731598140000|2024-11-14 15:29:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|0
1731598150000|2024-11-14 15:29:10|7078.9|7063.9|7083.9|7068.9|7083.9|7068.9|7078.9|7063.9|1
1731598160000|2024-11-14 15:29:20|7083.8|7068.8|7082.8|7067.8|7084.3|7069.3|7082.8|7067.8|15
1731598170000|2024-11-14 15:29:30|7082.3|7067.3|7084.3|7069.3|7084.3|7069.3|7082.3|7067.3|0
1731598180000|2024-11-14 15:29:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1731598190000|2024-11-14 15:29:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|11
1731598200000|2024-11-14 15:30:00|7083.4|7068.4|7093.4|7078.4|7093.4|7078.4|7083.4|7068.4|118
1731598210000|2024-11-14 15:30:10|7092.9|7077.9|7085.4|7070.4|7093.4|7078.4|7085.4|7070.4|9
1731598220000|2024-11-14 15:30:20|7085.5|7070.5|7089|7074|7089|7074|7085.5|7070.5|7
1731598230000|2024-11-14 15:30:30|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.4|7074.4|8
1731598240000|2024-11-14 15:30:40|7089.9|7074.9|7093.4|7078.4|7093.4|7078.4|7089.4|7074.4|20
1731598250000|2024-11-14 15:30:50|7091.9|7076.9|7096|7081|7096.4|7081.4|7091.9|7076.9|13
1731598260000|2024-11-14 15:31:00|7095.9|7080.9|7095|7080|7095.9|7080.9|7091.5|7076.5|12
1731598270000|2024-11-14 15:31:10|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|5
1731598280000|2024-11-14 15:31:20|7096|7081|7098|7083|7098.9|7083.9|7096|7081|9
1731598290000|2024-11-14 15:31:30|7099|7084|7099.5|7084.5|7100.9|7085.9|7099|7084|3
1731598300000|2024-11-14 15:31:40|7100|7085|7101.5|7086.5|7101.5|7086.5|7099.5|7084.5|17
1731598310000|2024-11-14 15:31:50|7102|7087|7097|7082|7102|7087|7097|7082|45
1731598320000|2024-11-14 15:32:00|7096|7081|7098|7083|7098|7083|7096|7081|21
1731598330000|2024-11-14 15:32:10|7099|7084|7096.4|7081.4|7099|7084|7095.9|7080.9|19
1731598340000|2024-11-14 15:32:20|7095.9|7080.9|7095.4|7080.4|7095.9|7080.9|7095.4|7080.4|1
1731598350000|2024-11-14 15:32:30|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|4
1731598360000|2024-11-14 15:32:40|7096.9|7081.9|7099.9|7084.9|7099.9|7084.9|7096.4|7081.4|13
1731598370000|2024-11-14 15:32:50|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|3
1731598380000|2024-11-14 15:33:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|10
1731598390000|2024-11-14 15:33:10|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|4
1731598400000|2024-11-14 15:33:20|||||||||3
1731598410000|2024-11-14 15:33:30|7099|7084|7098.4|7083.4|7100.4|7085.4|7098.4|7083.4|12
1731598420000|2024-11-14 15:33:40|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7096|7081|3
1731598430000|2024-11-14 15:33:50|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|5
1731598440000|2024-11-14 15:34:00|7097.5|7082.5|7098.4|7083.4|7098.4|7083.4|7097.5|7082.5|6
1731598450000|2024-11-14 15:34:10|7098.5|7083.5|7100.4|7085.4|7100.4|7085.4|7098.5|7083.5|2
1731598460000|2024-11-14 15:34:20|7100.5|7085.5|7105.5|7090.5|7105.5|7090.5|7100.5|7085.5|10
1731598470000|2024-11-14 15:34:30|7105|7090|7104.5|7089.5|7105|7090|7104.5|7089.5|2
1731598480000|2024-11-14 15:34:40|||||||||7
1731598490000|2024-11-14 15:34:50|7104|7089|7104|7089|7104|7089|7102|7087|13
1731598500000|2024-11-14 15:35:00|7102.5|7087.5|7098.5|7083.5|7102.5|7087.5|7098.5|7083.5|14
1731598510000|2024-11-14 15:35:10|7098|7083|7097.5|7082.5|7098|7083|7096|7081|6
1731598520000|2024-11-14 15:35:20|7097|7082|7097|7082|7097|7082|7097|7082|5
1731598530000|2024-11-14 15:35:30|||||||||4
1731598540000|2024-11-14 15:35:40|7097.5|7082.5|7096.5|7081.5|7097.5|7082.5|7096.5|7081.5|3
1731598550000|2024-11-14 15:35:50|7099|7084|7101|7086|7101|7086|7098|7083|15
1731598560000|2024-11-14 15:36:00|7101.5|7086.5|7105|7090|7106|7091|7101.5|7086.5|22
1731598570000|2024-11-14 15:36:10|7105.5|7090.5|7104.5|7089.5|7105.5|7090.5|7104.5|7089.5|0
1731598580000|2024-11-14 15:36:20|7105.5|7090.5|7106.5|7091.5|7106.5|7091.5|7105.5|7090.5|2
1731598590000|2024-11-14 15:36:30|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107|7092|0
1731598600000|2024-11-14 15:36:40|7106.4|7091.4|7108.5|7093.5|7109|7094|7105|7090|22
1731598610000|2024-11-14 15:36:50|7109|7094|7109|7094|7109|7094|7109|7094|4
1731598620000|2024-11-14 15:37:00|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7108|7093|3
1731598630000|2024-11-14 15:37:10|7109.4|7094.4|7109|7094|7109.4|7094.4|7108.5|7093.5|2
1731598640000|2024-11-14 15:37:20|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7107.5|7092.5|7
1731598650000|2024-11-14 15:37:30|7109|7094|7109.5|7094.5|7111|7096|7109|7094|2
1731598660000|2024-11-14 15:37:40|7110.5|7095.5|7110.5|7095.5|7111|7096|7110|7095|0
1731598670000|2024-11-14 15:37:50|7111|7096|7113|7098|7113|7098|7111|7096|5
1731598680000|2024-11-14 15:38:00|7112.5|7097.5|7108.5|7093.5|7112.5|7097.5|7108.5|7093.5|2
1731598690000|2024-11-14 15:38:10|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|4
1731598700000|2024-11-14 15:38:20|7110|7095|7105.5|7090.5|7110|7095|7105.5|7090.5|10
1731598710000|2024-11-14 15:38:30|7104.5|7089.5|7103.5|7088.5|7104.5|7089.5|7103.5|7088.5|0
1731598720000|2024-11-14 15:38:40|7104|7089|7106|7091|7106.5|7091.5|7103.5|7088.5|4
1731598730000|2024-11-14 15:38:50|7106.5|7091.5|7103.5|7088.5|7107|7092|7103.5|7088.5|10
1731598740000|2024-11-14 15:39:00|7103|7088|7104|7089|7104.5|7089.5|7103|7088|10
1731598750000|2024-11-14 15:39:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7
1731598760000|2024-11-14 15:39:20|7104|7089|7103.5|7088.5|7104|7089|7103|7088|5
1731598770000|2024-11-14 15:39:30|7103|7088|7103|7088|7103|7088|7101.5|7086.5|2
1731598780000|2024-11-14 15:39:40|7102|7087|7102|7087|7103|7088|7101.5|7086.5|8
1731598790000|2024-11-14 15:39:50|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|2
1731598800000|2024-11-14 15:40:00|7101.5|7086.5|7098.5|7083.5|7101.5|7086.5|7098.5|7083.5|2
1731598810000|2024-11-14 15:40:10|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|4
1731598820000|2024-11-14 15:40:20|7100|7085|7100|7085|7100|7085|7100|7085|0
1731598830000|2024-11-14 15:40:30|7101|7086|7101|7086|7101|7086|7101|7086|2
1731598840000|2024-11-14 15:40:40|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1731598850000|2024-11-14 15:40:50|7104|7089|7105|7090|7105.5|7090.5|7103|7088|8
1731598860000|2024-11-14 15:41:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|6
1731598870000|2024-11-14 15:41:10|||||||||6
1731598890000|2024-11-14 15:41:30|7105|7090|7106|7091|7106|7091|7105|7090|5
1731598900000|2024-11-14 15:41:40|7105.5|7090.5|7106|7091|7106|7091|7105.5|7090.5|9
1731598910000|2024-11-14 15:41:50|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|14
1731598920000|2024-11-14 15:42:00|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1731598930000|2024-11-14 15:42:10|7106|7091|7107|7092|7107.4|7092.4|7106|7091|5
1731598940000|2024-11-14 15:42:20|||||||||5
1731598950000|2024-11-14 15:42:30|7108.5|7093.5|7109.5|7094.5|7110.5|7095.5|7108.5|7093.5|5
1731598960000|2024-11-14 15:42:40|7108.9|7093.9|7107|7092|7108.9|7093.9|7107|7092|1
1731598970000|2024-11-14 15:42:50|||||||||5
1731598980000|2024-11-14 15:43:00|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1731598990000|2024-11-14 15:43:10|7108|7093|7110|7095|7110|7095|7108|7093|0
1731599000000|2024-11-14 15:43:20|7111|7096|7111|7096|7111|7096|7111|7096|0
1731599010000|2024-11-14 15:43:30|7110.5|7095.5|7108|7093|7110.5|7095.5|7107|7092|4
1731599020000|2024-11-14 15:43:40|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1731599030000|2024-11-14 15:43:50|7106|7091|7106|7091|7106|7091|7106|7091|2
1731599040000|2024-11-14 15:44:00|7105|7090|7105.5|7090.5|7105.5|7090.5|7105|7090|6
1731599060000|2024-11-14 15:44:20|7106|7091|7106|7091|7106|7091|7106|7091|0
1731599070000|2024-11-14 15:44:30|7106.5|7091.5|7107.5|7092.5|7108|7093|7106.5|7091.5|1
1731599080000|2024-11-14 15:44:40|7109|7094|7109|7094|7111.5|7096.5|7109|7094|0
1731599090000|2024-11-14 15:44:50|7109.5|7094.5|7108.5|7093.5|7109.5|7094.5|7108|7093|11
1731599100000|2024-11-14 15:45:00|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|7110.5|7095.5|4
1731599110000|2024-11-14 15:45:10|7111|7096|7111|7096|7111|7096|7110.5|7095.5|0
1731599120000|2024-11-14 15:45:20|7110.5|7095.5|7111.5|7096.5|7111.5|7096.5|7110.5|7095.5|0
1731599130000|2024-11-14 15:45:30|||||||||4
1731599140000|2024-11-14 15:45:40|7112|7097|7112|7097|7112|7097|7112|7097|1
1731599150000|2024-11-14 15:45:50|7111.4|7096.4|7107.5|7092.5|7111.4|7096.4|7107.5|7092.5|1
1731599160000|2024-11-14 15:46:00|7109|7094|7114|7099|7114|7099|7109|7094|4
1731599170000|2024-11-14 15:46:10|7113|7098|7112.5|7097.5|7113|7098|7112.5|7097.5|4
1731599180000|2024-11-14 15:46:20|||||||||1
1731599190000|2024-11-14 15:46:30|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|1
1731599200000|2024-11-14 15:46:40|7111|7096|7108.5|7093.5|7111|7096|7108.5|7093.5|3
1731599210000|2024-11-14 15:46:50|||||||||2
1731599220000|2024-11-14 15:47:00|7109|7094|7111|7096|7111|7096|7109|7094|2
1731599230000|2024-11-14 15:47:10|7110.5|7095.5|7110.5|7095.5|7111|7096|7110.5|7095.5|3
1731599240000|2024-11-14 15:47:20|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|4
1731599250000|2024-11-14 15:47:30|7111.6|7096.6|7117|7102|7117|7102|7111.6|7096.6|2
1731599260000|2024-11-14 15:47:40|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|7117.5|7102.5|5
1731599270000|2024-11-14 15:47:50|7118|7103|7118.5|7103.5|7118.5|7103.5|7118|7103|1
1731599280000|2024-11-14 15:48:00|||||||||1
1731599300000|2024-11-14 15:48:20|7117.5|7102.5|7119.5|7104.5|7119.5|7104.5|7117.5|7102.5|5
1731599320000|2024-11-14 15:48:40|7120|7105|7120|7105|7120|7105|7120|7105|1
1731599330000|2024-11-14 15:48:50|7120.5|7105.5|7119.5|7104.5|7120.5|7105.5|7119.5|7104.5|3
1731599340000|2024-11-14 15:49:00|7119|7104|7118.5|7103.5|7119|7104|7118.5|7103.5|4
1731599350000|2024-11-14 15:49:10|7120|7105|7120.5|7105.5|7121|7106|7120|7105|7
1731599360000|2024-11-14 15:49:20|7121|7106|7121|7106|7121|7106|7121|7106|3
1731599370000|2024-11-14 15:49:30|||||||||1
1731599380000|2024-11-14 15:49:40|||||||||1
1731599390000|2024-11-14 15:49:50|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|2
1731599400000|2024-11-14 15:50:00|7120|7105|7119.5|7104.5|7120|7105|7119.5|7104.5|2
1731599410000|2024-11-14 15:50:10|7120|7105|7119.5|7104.5|7120|7105|7119|7104|2
1731599420000|2024-11-14 15:50:20|7120|7105|7120|7105|7120|7105|7120|7105|0
1731599430000|2024-11-14 15:50:30|7119|7104|7119|7104|7119|7104|7119|7104|1
1731599440000|2024-11-14 15:50:40|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|2
1731599450000|2024-11-14 15:50:50|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|2
1731599460000|2024-11-14 15:51:00|7118|7103|7119|7104|7119|7104|7117.5|7102.5|4
1731599470000|2024-11-14 15:51:10|7118|7103|7117.5|7102.5|7118|7103|7117.5|7102.5|30
1731599480000|2024-11-14 15:51:20|||||||||1
1731599490000|2024-11-14 15:51:30|7118|7103|7120|7105|7120|7105|7118|7103|13
1731599500000|2024-11-14 15:51:40|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|0
1731599510000|2024-11-14 15:51:50|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|1
1731599520000|2024-11-14 15:52:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|2
1731599530000|2024-11-14 15:52:10|7120.5|7105.5|7120.5|7105.5|7121|7106|7119.5|7104.5|3
1731599540000|2024-11-14 15:52:20|||||||||1
1731599580000|2024-11-14 15:53:00|7121|7106|7120|7105|7121|7106|7120|7105|2
1731599590000|2024-11-14 15:53:10|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|6
1731599610000|2024-11-14 15:53:30|7122|7107|7122|7107|7122|7107|7122|7107|7
1731599620000|2024-11-14 15:53:40|7120.5|7105.5|7120.5|7105.5|7120.5|7105.5|7120|7105|1
1731599640000|2024-11-14 15:54:00|7120|7105|7120|7105|7120|7105|7120|7105|0
1731599650000|2024-11-14 15:54:10|7118|7103|7118.5|7103.5|7118.5|7103.5|7118|7103|8
1731599660000|2024-11-14 15:54:20|7117|7102|7117|7102|7117|7102|7117|7102|5
1731599670000|2024-11-14 15:54:30|7116.5|7101.5|7115.5|7100.5|7116.5|7101.5|7115.5|7100.5|1
1731599690000|2024-11-14 15:54:50|7115|7100|7114.5|7099.5|7115|7100|7113.5|7098.5|2
1731599700000|2024-11-14 15:55:00|7114|7099|7113.5|7098.5|7114|7099|7113.5|7098.5|2
1731599710000|2024-11-14 15:55:10|7114|7099|7114|7099|7114|7099|7114|7099|0
1731599730000|2024-11-14 15:55:30|7114.5|7099.5|7112|7097|7114.5|7099.5|7112|7097|0
1731599740000|2024-11-14 15:55:40|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|0
1731599750000|2024-11-14 15:55:50|7111|7096|7112.5|7097.5|7112.5|7097.5|7111|7096|8
1731599770000|2024-11-14 15:56:10|7115|7100|7114.5|7099.5|7115|7100|7114.5|7099.5|0
1731599780000|2024-11-14 15:56:20|||||||||4
1731599790000|2024-11-14 15:56:30|7115|7100|7115|7100|7115|7100|7115|7100|5
1731599800000|2024-11-14 15:56:40|7116|7101|7115.5|7100.5|7116|7101|7115.5|7100.5|5
1731599820000|2024-11-14 15:57:00|7116.5|7101.5|7115.5|7100.5|7117|7102|7115.5|7100.5|0
1731599830000|2024-11-14 15:57:10|7115|7100|7112.5|7097.5|7115|7100|7111|7096|4
1731599840000|2024-11-14 15:57:20|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|1
1731599850000|2024-11-14 15:57:30|7111|7096|7110.5|7095.5|7111|7096|7110.5|7095.5|0
1731599860000|2024-11-14 15:57:40|7110|7095|7110|7095|7110.5|7095.5|7110|7095|0
1731599870000|2024-11-14 15:57:50|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7110.5|7095.5|8
1731599880000|2024-11-14 15:58:00|7111|7096|7111.5|7096.5|7111.5|7096.5|7111|7096|1
1731599890000|2024-11-14 15:58:10|7111.6|7096.6|7113.1|7098.1|7114|7099|7111.6|7096.6|1
1731599900000|2024-11-14 15:58:20|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|4
1731599920000|2024-11-14 15:58:40|7112.1|7097.1|7113|7098|7113|7098|7112.1|7097.1|2
1731599930000|2024-11-14 15:58:50|7113.1|7098.1|7113.5|7098.5|7113.5|7098.5|7113.1|7098.1|0
1731599940000|2024-11-14 15:59:00|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7
1731599960000|2024-11-14 15:59:20|7112.5|7097.5|7108|7093|7112.5|7097.5|7107.5|7092.5|5
1731599970000|2024-11-14 15:59:30|7107.5|7092.5|7106.6|7091.6|7107.5|7092.5|7106.6|7091.6|4
1731599980000|2024-11-14 15:59:40|||||||||2
1731600000000|2024-11-14 16:00:00|7112.5|7097.5|7111.6|7096.6|7112.5|7097.5|7111.6|7096.6|2
1731600010000|2024-11-14 16:00:10|7112.1|7097.1|7114|7099|7114.6|7099.6|7112.1|7097.1|7
1731600020000|2024-11-14 16:00:20|||||||||14
1731600030000|2024-11-14 16:00:30|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|7113.5|7098.5|0
1731600040000|2024-11-14 16:00:40|7112|7097|7111.5|7096.5|7112|7097|7111.5|7096.5|3
1731600050000|2024-11-14 16:00:50|7111|7096|7111|7096|7111|7096|7111|7096|3
1731600070000|2024-11-14 16:01:10|7111.5|7096.5|7110.5|7095.5|7111.5|7096.5|7110.5|7095.5|0
1731600080000|2024-11-14 16:01:20|7111.5|7096.5|7112|7097|7112|7097|7111.5|7096.5|2
1731600090000|2024-11-14 16:01:30|7113|7098|7113|7098|7114|7099|7113|7098|11
1731600100000|2024-11-14 16:01:40|7114|7099|7114|7099|7114|7099|7114|7099|7
1731600120000|2024-11-14 16:02:00|7113.5|7098.5|7112.5|7097.5|7113.5|7098.5|7112.5|7097.5|14
1731600140000|2024-11-14 16:02:20|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|1
1731600150000|2024-11-14 16:02:30|7111|7096|7110|7095|7111|7096|7110|7095|10
1731600160000|2024-11-14 16:02:40|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|4
1731600170000|2024-11-14 16:02:50|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|1
1731600180000|2024-11-14 16:03:00|7108|7093|7112|7097|7113|7098|7107|7092|3
1731600190000|2024-11-14 16:03:10|7111.5|7096.5|7111|7096|7111.5|7096.5|7110.5|7095.5|0
1731600200000|2024-11-14 16:03:20|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|4
1731600210000|2024-11-14 16:03:30|7111|7096|7110.5|7095.5|7111|7096|7110|7095|5
1731600220000|2024-11-14 16:03:40|||||||||4
1731600240000|2024-11-14 16:04:00|||||||||3
1731600250000|2024-11-14 16:04:10|7113|7098|7112|7097|7113|7098|7112|7097|2
1731600260000|2024-11-14 16:04:20|7112.5|7097.5|7111.5|7096.5|7113|7098|7111.5|7096.5|4
1731600270000|2024-11-14 16:04:30|7111|7096|7112|7097|7112|7097|7111|7096|1
1731600290000|2024-11-14 16:04:50|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|7111.5|7096.5|3
1731600300000|2024-11-14 16:05:00|7111|7096|7111.5|7096.5|7111.5|7096.5|7111|7096|2
1731600310000|2024-11-14 16:05:10|7113|7098|7114|7099|7114|7099|7113|7098|0
1731600320000|2024-11-14 16:05:20|7114.5|7099.5|7115|7100|7115|7100|7114.5|7099.5|1
1731600330000|2024-11-14 16:05:30|7115.5|7100.5|7116.5|7101.5|7117|7102|7115.5|7100.5|14
1731600340000|2024-11-14 16:05:40|7118.5|7103.5|7119.5|7104.5|7120|7105|7118.5|7103.5|3
1731600350000|2024-11-14 16:05:50|7120.5|7105.5|7120|7105|7120.5|7105.5|7118.5|7103.5|15
1731600360000|2024-11-14 16:06:00|7120.5|7105.5|7121|7106|7121|7106|7120.5|7105.5|0
1731600370000|2024-11-14 16:06:10|7121.5|7106.5|7118.5|7103.5|7122|7107|7118.5|7103.5|6
1731600380000|2024-11-14 16:06:20|||||||||4
1731600390000|2024-11-14 16:06:30|7117|7102|7117|7102|7117|7102|7117|7102|1
1731600400000|2024-11-14 16:06:40|7117.5|7102.5|7118.5|7103.5|7118.5|7103.5|7117.5|7102.5|1
1731600410000|2024-11-14 16:06:50|||||||||3
1731600420000|2024-11-14 16:07:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|33
1731600430000|2024-11-14 16:07:10|7120|7105|7120|7105|7120|7105|7120|7105|14
1731600440000|2024-11-14 16:07:20|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|2
1731600460000|2024-11-14 16:07:40|7119|7104|7114|7099|7119|7104|7114|7099|7
1731600470000|2024-11-14 16:07:50|7118|7103|7116.5|7101.5|7118|7103|7116.5|7101.5|2
1731600480000|2024-11-14 16:08:00|7117.5|7102.5|7117|7102|7117.5|7102.5|7117|7102|0
1731600490000|2024-11-14 16:08:10|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1731600500000|2024-11-14 16:08:20|7114|7099|7115.5|7100.5|7115.5|7100.5|7113.5|7098.5|1
1731600510000|2024-11-14 16:08:30|7116|7101|7116|7101|7116|7101|7116|7101|4
1731600520000|2024-11-14 16:08:40|7115|7100|7115|7100|7115|7100|7114.5|7099.5|1
1731600530000|2024-11-14 16:08:50|7115.5|7100.5|7115|7100|7115.5|7100.5|7115|7100|1
1731600540000|2024-11-14 16:09:00|7114|7099|7114|7099|7114|7099|7112|7097|2
1731600550000|2024-11-14 16:09:10|7114.5|7099.5|7112.5|7097.5|7114.5|7099.5|7112.5|7097.5|7
1731600570000|2024-11-14 16:09:30|7111.5|7096.5|7109.5|7094.5|7111.5|7096.5|7109.5|7094.5|1
1731600580000|2024-11-14 16:09:40|7107|7092|7109|7094|7109|7094|7107|7092|4
1731600590000|2024-11-14 16:09:50|7110|7095|7109.5|7094.5|7110|7095|7109.5|7094.5|2
1731600600000|2024-11-14 16:10:00|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1731600610000|2024-11-14 16:10:10|7108|7093|7108|7093|7108|7093|7108|7093|0
1731600620000|2024-11-14 16:10:20|7109|7094|7109|7094|7109|7094|7109|7094|1
1731600630000|2024-11-14 16:10:30|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7
1731600640000|2024-11-14 16:10:40|7107.5|7092.5|7106.5|7091.5|7107.5|7092.5|7106.5|7091.5|3
1731600660000|2024-11-14 16:11:00|7103|7088|7104|7089|7104|7089|7103|7088|21
1731600670000|2024-11-14 16:11:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|2
1731600680000|2024-11-14 16:11:20|||||||||3
1731600690000|2024-11-14 16:11:30|7104|7089|7104|7089|7104.5|7089.5|7104|7089|5
1731600700000|2024-11-14 16:11:40|7103.5|7088.5|7101|7086|7103.5|7088.5|7100.5|7085.5|1
1731600710000|2024-11-14 16:11:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|2
1731600720000|2024-11-14 16:12:00|7100.4|7085.4|7100|7085|7100.4|7085.4|7099|7084|0
1731600730000|2024-11-14 16:12:10|7099.9|7084.9|7097.5|7082.5|7100|7085|7097.5|7082.5|3
1731600740000|2024-11-14 16:12:20|7099|7084|7099.4|7084.4|7099.5|7084.5|7099|7084|2
1731600750000|2024-11-14 16:12:30|7098.5|7083.5|7098|7083|7098.5|7083.5|7098|7083|9
1731600760000|2024-11-14 16:12:40|7097.5|7082.5|7095|7080|7097.5|7082.5|7095|7080|7
1731600770000|2024-11-14 16:12:50|7094.5|7079.5|7093.9|7078.9|7094.9|7079.9|7093.4|7078.4|12
1731600780000|2024-11-14 16:13:00|7093|7078|7094.4|7079.4|7094.9|7079.9|7092.9|7077.9|4
1731600790000|2024-11-14 16:13:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|5
1731600800000|2024-11-14 16:13:20|7094.4|7079.4|7094.9|7079.9|7094.9|7079.9|7094.4|7079.4|3
1731600810000|2024-11-14 16:13:30|7094.4|7079.4|7095|7080|7095|7080|7094.4|7079.4|2
1731600820000|2024-11-14 16:13:40|7095.9|7080.9|7096|7081|7096.4|7081.4|7095|7080|1
1731600830000|2024-11-14 16:13:50|7096.5|7081.5|7102|7087|7102|7087|7096.5|7081.5|1
1731600840000|2024-11-14 16:14:00|7101.5|7086.5|7102.5|7087.5|7102.5|7087.5|7101.5|7086.5|0
1731600850000|2024-11-14 16:14:10|7103.5|7088.5|7098.5|7083.5|7104.4|7089.4|7098.5|7083.5|6
1731600860000|2024-11-14 16:14:20|7099.5|7084.5|7099|7084|7099.5|7084.5|7099|7084|0
1731600870000|2024-11-14 16:14:30|7098.9|7083.9|7097.9|7082.9|7099.4|7084.4|7097.4|7082.4|5
1731600880000|2024-11-14 16:14:40|7097.4|7082.4|7096.4|7081.4|7097.4|7082.4|7096.4|7081.4|3
1731600890000|2024-11-14 16:14:50|7097.9|7082.9|7096.4|7081.4|7097.9|7082.9|7096.4|7081.4|8
1731600920000|2024-11-14 16:15:20|7098.4|7083.4|7099.5|7084.5|7099.5|7084.5|7097.5|7082.5|14
1731600930000|2024-11-14 16:15:30|7100|7085|7100.5|7085.5|7100.5|7085.5|7100|7085|2
1731600960000|2024-11-14 16:16:00|7101|7086|7101.5|7086.5|7101.9|7086.9|7101|7086|4
1731600970000|2024-11-14 16:16:10|7101|7086|7099|7084|7101|7086|7099|7084|2
1731600990000|2024-11-14 16:16:30|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1731601000000|2024-11-14 16:16:40|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|3
1731601010000|2024-11-14 16:16:50|7097.4|7082.4|7096|7081|7097.4|7082.4|7096|7081|0
1731601020000|2024-11-14 16:17:00|7097|7082|7095.5|7080.5|7097|7082|7095.5|7080.5|0
1731601030000|2024-11-14 16:17:10|7095.4|7080.4|7095.9|7080.9|7095.9|7080.9|7095.4|7080.4|0
1731601040000|2024-11-14 16:17:20|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|2
1731601050000|2024-11-14 16:17:30|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|1
1731601060000|2024-11-14 16:17:40|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|0
1731601070000|2024-11-14 16:17:50|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7
1731601080000|2024-11-14 16:18:00|7092.4|7077.4|7095.4|7080.4|7095.4|7080.4|7092.4|7077.4|4
1731601090000|2024-11-14 16:18:10|||||||||2
1731601120000|2024-11-14 16:18:40|7096.9|7081.9|7098.4|7083.4|7098.9|7083.9|7096.9|7081.9|18
1731601130000|2024-11-14 16:18:50|7097.9|7082.9|7098.4|7083.4|7098.9|7083.9|7097.4|7082.4|0
1731601140000|2024-11-14 16:19:00|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|1
1731601150000|2024-11-14 16:19:10|7097.9|7082.9|7097.4|7082.4|7098.9|7083.9|7097.4|7082.4|0
1731601160000|2024-11-14 16:19:20|||||||||2
1731601170000|2024-11-14 16:19:30|7096.9|7081.9|7096.4|7081.4|7096.9|7081.9|7096.4|7081.4|1
1731601180000|2024-11-14 16:19:40|7095.4|7080.4|7096.4|7081.4|7096.4|7081.4|7095.4|7080.4|2
1731601190000|2024-11-14 16:19:50|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1731601200000|2024-11-14 16:20:00|7097.4|7082.4|7100.4|7085.4|7100.4|7085.4|7097.4|7082.4|4
1731601210000|2024-11-14 16:20:10|7100.9|7085.9|7100.4|7085.4|7101.9|7086.9|7100.4|7085.4|0
1731601220000|2024-11-14 16:20:20|7099.9|7084.9|7101.4|7086.4|7102.4|7087.4|7099|7084|0
1731601230000|2024-11-14 16:20:30|||||||||2
1731601240000|2024-11-14 16:20:40|7100.5|7085.5|7101.4|7086.4|7101.4|7086.4|7100.5|7085.5|0
1731601250000|2024-11-14 16:20:50|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|1
1731601270000|2024-11-14 16:21:10|7100.4|7085.4|7098.9|7083.9|7100.4|7085.4|7098|7083|3
1731601280000|2024-11-14 16:21:20|7097|7082|7098.5|7083.5|7098.9|7083.9|7095.9|7080.9|5
1731601290000|2024-11-14 16:21:30|7098.9|7083.9|7096.9|7081.9|7098.9|7083.9|7096.5|7081.5|1
1731601320000|2024-11-14 16:22:00|7097.4|7082.4|7097.5|7082.5|7098.9|7083.9|7095.9|7080.9|9
1731601330000|2024-11-14 16:22:10|7098|7083|7098.5|7083.5|7098.5|7083.5|7098|7083|4
1731601340000|2024-11-14 16:22:20|7099|7084|7099|7084|7099|7084|7099|7084|1
1731601350000|2024-11-14 16:22:30|7099.5|7084.5|7098.5|7083.5|7099.5|7084.5|7097.5|7082.5|12
1731601360000|2024-11-14 16:22:40|7097.5|7082.5|7098|7083|7098|7083|7097.5|7082.5|3
1731601370000|2024-11-14 16:22:50|7098.5|7083.5|7098.5|7083.5|7099.5|7084.5|7098.5|7083.5|12
1731601380000|2024-11-14 16:23:00|7099|7084|7100|7085|7100.5|7085.5|7099|7084|21
1731601390000|2024-11-14 16:23:10|7099.5|7084.5|7097.9|7082.9|7099.5|7084.5|7097.9|7082.9|6
1731601400000|2024-11-14 16:23:20|7097|7082|7095|7080|7097.5|7082.5|7095|7080|0
1731601410000|2024-11-14 16:23:30|7094.5|7079.5|7094|7079|7094.5|7079.5|7094|7079|0
1731601420000|2024-11-14 16:23:40|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|2
1731601430000|2024-11-14 16:23:50|7093|7078|7093|7078|7093|7078|7093|7078|0
1731601450000|2024-11-14 16:24:10|7094|7079|7095|7080|7095|7080|7094|7079|0
1731601460000|2024-11-14 16:24:20|7094.5|7079.5|7093|7078|7094.5|7079.5|7093|7078|4
1731601470000|2024-11-14 16:24:30|7092.5|7077.5|7091.5|7076.5|7092.5|7077.5|7091.5|7076.5|2
1731601490000|2024-11-14 16:24:50|||||||||4
1731601510000|2024-11-14 16:25:10|7092|7077|7092|7077|7093|7078|7091.5|7076.5|0
1731601520000|2024-11-14 16:25:20|7091|7076|7091.5|7076.5|7091.5|7076.5|7091|7076|1
1731601530000|2024-11-14 16:25:30|||||||||4
1731601550000|2024-11-14 16:25:50|7092|7077|7092|7077|7092|7077|7092|7077|3
1731601560000|2024-11-14 16:26:00|7091.5|7076.5|7088.5|7073.5|7091.5|7076.5|7088.5|7073.5|1
1731601570000|2024-11-14 16:26:10|7089|7074|7088.5|7073.5|7089|7074|7088|7073|2
1731601580000|2024-11-14 16:26:20|7088.4|7073.4|7088.5|7073.5|7088.5|7073.5|7087.5|7072.5|1
1731601590000|2024-11-14 16:26:30|7087.5|7072.5|7087.4|7072.4|7087.5|7072.5|7087.4|7072.4|26
1731601600000|2024-11-14 16:26:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1731601610000|2024-11-14 16:26:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|4
1731601620000|2024-11-14 16:27:00|7084.4|7069.4|7085.9|7070.9|7086.4|7071.4|7084.4|7069.4|1
1731601630000|2024-11-14 16:27:10|7086.4|7071.4|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|0
1731601640000|2024-11-14 16:27:20|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7085.4|7070.4|2
1731601650000|2024-11-14 16:27:30|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|0
1731601660000|2024-11-14 16:27:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1731601670000|2024-11-14 16:27:50|7086.9|7071.9|7087.9|7072.9|7088.4|7073.4|7086.9|7071.9|1
1731601700000|2024-11-14 16:28:20|||||||||1
1731601710000|2024-11-14 16:28:30|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|0
1731601720000|2024-11-14 16:28:40|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731601730000|2024-11-14 16:28:50|7087.9|7072.9|7089.9|7074.9|7089.9|7074.9|7087.9|7072.9|0
1731601750000|2024-11-14 16:29:10|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089|7074|1
1731601760000|2024-11-14 16:29:20|||||||||10
1731601770000|2024-11-14 16:29:30|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|2
1731601780000|2024-11-14 16:29:40|7088.4|7073.4|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|0
1731601790000|2024-11-14 16:29:50|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|10
1731601800000|2024-11-14 16:30:00|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1731601810000|2024-11-14 16:30:10|7087.4|7072.4|7088|7073|7088.4|7073.4|7087.4|7072.4|7
1731601820000|2024-11-14 16:30:20|7088.4|7073.4|7088.9|7073.9|7088.9|7073.9|7087.4|7072.4|3
1731601830000|2024-11-14 16:30:30|7089.4|7074.4|7090.4|7075.4|7090.4|7075.4|7089.4|7074.4|0
1731601840000|2024-11-14 16:30:40|7090|7075|7090.4|7075.4|7091.9|7076.9|7090|7075|26
1731601860000|2024-11-14 16:31:00|||||||||3
1731601870000|2024-11-14 16:31:10|7090.9|7075.9|7089.9|7074.9|7090.9|7075.9|7089.9|7074.9|0
1731601880000|2024-11-14 16:31:20|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|1
1731601890000|2024-11-14 16:31:30|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7087.4|7072.4|3
1731601900000|2024-11-14 16:31:40|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731601930000|2024-11-14 16:32:10|7088.9|7073.9|7089.9|7074.9|7090.9|7075.9|7088.9|7073.9|0
1731601940000|2024-11-14 16:32:20|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|1
1731601950000|2024-11-14 16:32:30|7088.9|7073.9|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|7
1731601960000|2024-11-14 16:32:40|||||||||4
1731601970000|2024-11-14 16:32:50|7087|7072|7086.9|7071.9|7087|7072|7086.9|7071.9|1
1731601980000|2024-11-14 16:33:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|0
1731601990000|2024-11-14 16:33:10|7087.9|7072.9|7088.4|7073.4|7088.4|7073.4|7087.9|7072.9|0
1731602000000|2024-11-14 16:33:20|7088.9|7073.9|7092.9|7077.9|7092.9|7077.9|7088.9|7073.9|1
1731602010000|2024-11-14 16:33:30|7092.4|7077.4|7091.5|7076.5|7092.4|7077.4|7091.5|7076.5|8
1731602020000|2024-11-14 16:33:40|||||||||2
1731602030000|2024-11-14 16:33:50|7091|7076|7092.4|7077.4|7092.4|7077.4|7091|7076|1
1731602040000|2024-11-14 16:34:00|7092|7077|7091.5|7076.5|7092|7077|7091.5|7076.5|6
1731602050000|2024-11-14 16:34:10|7091|7076|7091.5|7076.5|7091.5|7076.5|7091|7076|3
1731602060000|2024-11-14 16:34:20|7093.4|7078.4|7094.4|7079.4|7094.4|7079.4|7093.4|7078.4|4
1731602070000|2024-11-14 16:34:30|7094.5|7079.5|7095.9|7080.9|7095.9|7080.9|7094.5|7079.5|1
1731602080000|2024-11-14 16:34:40|7093.9|7078.9|7092.5|7077.5|7093.9|7078.9|7092.5|7077.5|1
1731602090000|2024-11-14 16:34:50|||||||||2
1731602100000|2024-11-14 16:35:00|||||||||1
1731602110000|2024-11-14 16:35:10|||||||||1
1731602120000|2024-11-14 16:35:20|7092|7077|7092|7077|7092|7077|7092|7077|2
1731602140000|2024-11-14 16:35:40|||||||||1
1731602150000|2024-11-14 16:35:50|7092.4|7077.4|7091.5|7076.5|7092.4|7077.4|7091.5|7076.5|1
1731602160000|2024-11-14 16:36:00|7092|7077|7091.5|7076.5|7092|7077|7091|7076|2
1731602170000|2024-11-14 16:36:10|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|1
1731602190000|2024-11-14 16:36:30|||||||||3
1731602200000|2024-11-14 16:36:40|7089.5|7074.5|7090.4|7075.4|7090.4|7075.4|7089.5|7074.5|2
1731602220000|2024-11-14 16:37:00|7090.5|7075.5|7089.9|7074.9|7090.9|7075.9|7089.4|7074.4|7
1731602230000|2024-11-14 16:37:10|||||||||4
1731602240000|2024-11-14 16:37:20|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|11
1731602250000|2024-11-14 16:37:30|||||||||1
1731602260000|2024-11-14 16:37:40|7090.9|7075.9|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|8
1731602270000|2024-11-14 16:37:50|||||||||1
1731602280000|2024-11-14 16:38:00|7091.9|7076.9|7093.4|7078.4|7093.9|7078.9|7091.9|7076.9|2
1731602290000|2024-11-14 16:38:10|7093.9|7078.9|7094.9|7079.9|7094.9|7079.9|7093.9|7078.9|4
1731602310000|2024-11-14 16:38:30|7095.4|7080.4|7093.4|7078.4|7095.4|7080.4|7093.4|7078.4|2
1731602320000|2024-11-14 16:38:40|||||||||1
1731602340000|2024-11-14 16:39:00|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|2
1731602350000|2024-11-14 16:39:10|7093.4|7078.4|7095.9|7080.9|7095.9|7080.9|7093.4|7078.4|2
1731602360000|2024-11-14 16:39:20|7096.4|7081.4|7095.8|7080.8|7096.4|7081.4|7093.9|7078.9|46
1731602370000|2024-11-14 16:39:30|7095.4|7080.4|7094.4|7079.4|7095.4|7080.4|7094.4|7079.4|1
1731602390000|2024-11-14 16:39:50|||||||||10
1731602400000|2024-11-14 16:40:00|7094.3|7079.3|7092.9|7077.9|7094.3|7079.3|7092.9|7077.9|31
1731602410000|2024-11-14 16:40:10|7091.4|7076.4|7091.9|7076.9|7091.9|7076.9|7091.4|7076.4|3
1731602420000|2024-11-14 16:40:20|7091.8|7076.8|7091.4|7076.4|7091.8|7076.8|7090.4|7075.4|4
1731602450000|2024-11-14 16:40:50|7094.4|7079.4|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|1
1731602460000|2024-11-14 16:41:00|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|0
1731602480000|2024-11-14 16:41:20|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|1
1731602490000|2024-11-14 16:41:30|||||||||4
1731602520000|2024-11-14 16:42:00|7097.4|7082.4|7100.9|7085.9|7101.9|7086.9|7097.4|7082.4|3
1731602530000|2024-11-14 16:42:10|7102.9|7087.9|7101.4|7086.4|7102.9|7087.9|7101.4|7086.4|0
1731602540000|2024-11-14 16:42:20|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1731602550000|2024-11-14 16:42:30|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1731602560000|2024-11-14 16:42:40|7103.4|7088.4|7098.4|7083.4|7103.4|7088.4|7098.4|7083.4|2
1731602580000|2024-11-14 16:43:00|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|1
1731602590000|2024-11-14 16:43:10|7098.4|7083.4|7096.9|7081.9|7098.4|7083.4|7096.9|7081.9|0
1731602600000|2024-11-14 16:43:20|7096.8|7081.8|7096.4|7081.4|7096.8|7081.8|7096.4|7081.4|24
1731602610000|2024-11-14 16:43:30|||||||||1
1731602630000|2024-11-14 16:43:50|||||||||2
1731602650000|2024-11-14 16:44:10|7095.9|7080.9|7096.4|7081.4|7097.9|7082.9|7095.9|7080.9|3
1731602660000|2024-11-14 16:44:20|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|1
1731602670000|2024-11-14 16:44:30|7094.9|7079.9|7094.4|7079.4|7094.9|7079.9|7094.4|7079.4|1
1731602710000|2024-11-14 16:45:10|7094.9|7079.9|7095.4|7080.4|7096.9|7081.9|7094.9|7079.9|2
1731602720000|2024-11-14 16:45:20|||||||||5
1731602730000|2024-11-14 16:45:30|7094.4|7079.4|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|1
1731602740000|2024-11-14 16:45:40|7093.4|7078.4|7093.9|7078.9|7093.9|7078.9|7093.4|7078.4|5
1731602750000|2024-11-14 16:45:50|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|1
1731602760000|2024-11-14 16:46:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1731602770000|2024-11-14 16:46:10|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|1
1731602780000|2024-11-14 16:46:20|7096.3|7081.3|7097.4|7082.4|7097.4|7082.4|7095.9|7080.9|2
1731602790000|2024-11-14 16:46:30|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|8
1731602810000|2024-11-14 16:46:50|7096.4|7081.4|7097.4|7082.4|7097.4|7082.4|7096.4|7081.4|17
1731602820000|2024-11-14 16:47:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.8|7081.8|1
1731602830000|2024-11-14 16:47:10|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1731602840000|2024-11-14 16:47:20|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.8|7081.8|17
1731602850000|2024-11-14 16:47:30|7097.4|7082.4|7099.9|7084.9|7099.9|7084.9|7097.4|7082.4|0
1731602860000|2024-11-14 16:47:40|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|0
1731602880000|2024-11-14 16:48:00|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|3
1731602900000|2024-11-14 16:48:20|||||||||6
1731602910000|2024-11-14 16:48:30|7096.8|7081.8|7095.8|7080.8|7096.8|7081.8|7095.8|7080.8|1
1731602920000|2024-11-14 16:48:40|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1731602940000|2024-11-14 16:49:00|7095.8|7080.8|7096.3|7081.3|7096.3|7081.3|7095.8|7080.8|50
1731602950000|2024-11-14 16:49:10|7096.8|7081.8|7096.3|7081.3|7096.8|7081.8|7096.3|7081.3|21
1731602960000|2024-11-14 16:49:20|7094.3|7079.3|7094.3|7079.3|7094.8|7079.8|7093.8|7078.8|19
1731602970000|2024-11-14 16:49:30|7094.8|7079.8|7095.8|7080.8|7095.8|7080.8|7094.8|7079.8|3
1731602990000|2024-11-14 16:49:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1731603000000|2024-11-14 16:50:00|7095.8|7080.8|7096.8|7081.8|7097.8|7082.8|7095.8|7080.8|0
1731603010000|2024-11-14 16:50:10|7098.3|7083.3|7098.3|7083.3|7099.8|7084.8|7097.8|7082.8|1
1731603020000|2024-11-14 16:50:20|7097.8|7082.8|7097.3|7082.3|7097.8|7082.8|7097.3|7082.3|3
1731603050000|2024-11-14 16:50:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1731603060000|2024-11-14 16:51:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|1
1731603070000|2024-11-14 16:51:10|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1731603090000|2024-11-14 16:51:30|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|0
1731603100000|2024-11-14 16:51:40|7095.8|7080.8|7094.8|7079.8|7095.8|7080.8|7094.8|7079.8|1
1731603110000|2024-11-14 16:51:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1731603120000|2024-11-14 16:52:00|7092.8|7077.8|7092.3|7077.3|7092.8|7077.8|7092.3|7077.3|2
1731603140000|2024-11-14 16:52:20|7092.4|7077.4|7093.8|7078.8|7093.8|7078.8|7092.4|7077.4|0
1731603150000|2024-11-14 16:52:30|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7094.3|7079.3|1
1731603170000|2024-11-14 16:52:50|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|2
1731603180000|2024-11-14 16:53:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|1
1731603190000|2024-11-14 16:53:10|7093.4|7078.4|7092.8|7077.8|7094.8|7079.8|7092.8|7077.8|1
1731603210000|2024-11-14 16:53:30|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|4
1731603230000|2024-11-14 16:53:50|||||||||4
1731603240000|2024-11-14 16:54:00|7095.3|7080.3|7097.3|7082.3|7097.3|7082.3|7094.3|7079.3|0
1731603250000|2024-11-14 16:54:10|7096.3|7081.3|7097.3|7082.3|7097.8|7082.8|7096.3|7081.3|0
1731603270000|2024-11-14 16:54:30|7097.8|7082.8|7096.8|7081.8|7097.8|7082.8|7096.8|7081.8|5
1731603280000|2024-11-14 16:54:40|7095.8|7080.8|7096.8|7081.8|7096.8|7081.8|7095.8|7080.8|1
1731603290000|2024-11-14 16:54:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.3|7080.3|2
1731603300000|2024-11-14 16:55:00|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|4
1731603310000|2024-11-14 16:55:10|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|2
1731603320000|2024-11-14 16:55:20|7093.3|7078.3|7092.8|7077.8|7093.3|7078.3|7092.8|7077.8|17
1731603330000|2024-11-14 16:55:30|||||||||4
1731603340000|2024-11-14 16:55:40|7093.8|7078.8|7092.8|7077.8|7093.8|7078.8|7092.8|7077.8|1
1731603370000|2024-11-14 16:56:10|7093.8|7078.8|7092.8|7077.8|7093.8|7078.8|7092.8|7077.8|0
1731603380000|2024-11-14 16:56:20|7094.3|7079.3|7093.3|7078.3|7094.8|7079.8|7093.3|7078.3|3
1731603390000|2024-11-14 16:56:30|7093.8|7078.8|7093.3|7078.3|7094.3|7079.3|7093.3|7078.3|1
1731603420000|2024-11-14 16:57:00|7094.8|7079.8|7096.3|7081.3|7096.3|7081.3|7094.8|7079.8|7
1731603430000|2024-11-14 16:57:10|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|0
1731603440000|2024-11-14 16:57:20|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1731603480000|2024-11-14 16:58:00|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1731603490000|2024-11-14 16:58:10|7097.8|7082.8|7098.8|7083.8|7098.8|7083.8|7097.3|7082.3|2
1731603500000|2024-11-14 16:58:20|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|2
1731603510000|2024-11-14 16:58:30|7097.8|7082.8|7098.3|7083.3|7098.3|7083.3|7097.8|7082.8|1
1731603520000|2024-11-14 16:58:40|7095.9|7080.9|7096.8|7081.8|7096.8|7081.8|7095.8|7080.8|4
1731603530000|2024-11-14 16:58:50|7096.3|7081.3|7095.8|7080.8|7096.3|7081.3|7095.8|7080.8|1
1731603560000|2024-11-14 16:59:20|||||||||1
1731603570000|2024-11-14 16:59:30|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|2
1731603580000|2024-11-14 16:59:40|7093.8|7078.8|7092.3|7077.3|7093.8|7078.8|7092.3|7077.3|0
1731603590000|2024-11-14 16:59:50|||||||||2
1731603610000|2024-11-14 17:00:10|7092.4|7077.4|7094.3|7079.3|7094.3|7079.3|7092.4|7077.4|0
1731603620000|2024-11-14 17:00:20|7092.8|7077.8|7092.8|7077.8|7093.3|7078.3|7092.8|7077.8|3
1731603630000|2024-11-14 17:00:30|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|0
1731603640000|2024-11-14 17:00:40|||||||||2
1731603650000|2024-11-14 17:00:50|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|0
1731603660000|2024-11-14 17:01:00|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|1
1731603670000|2024-11-14 17:01:10|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|1
1731603690000|2024-11-14 17:01:30|7091.3|7076.3|7092.3|7077.3|7093.3|7078.3|7091.3|7076.3|1
1731603710000|2024-11-14 17:01:50|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|2
1731603720000|2024-11-14 17:02:00|||||||||1
1731603730000|2024-11-14 17:02:10|7092.3|7077.3|7091.3|7076.3|7094.4|7079.4|7091.3|7076.3|21
1731603740000|2024-11-14 17:02:20|7090.9|7075.9|7091.3|7076.3|7091.4|7076.4|7090.9|7075.9|0
1731603750000|2024-11-14 17:02:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|5
1731603770000|2024-11-14 17:02:50|7091.9|7076.9|7092.9|7077.9|7092.9|7077.9|7091.4|7076.4|0
1731603780000|2024-11-14 17:03:00|7093.4|7078.4|7091.9|7076.9|7093.4|7078.4|7091.9|7076.9|1
1731603790000|2024-11-14 17:03:10|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1731603800000|2024-11-14 17:03:20|||||||||10
1731603810000|2024-11-14 17:03:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1731603820000|2024-11-14 17:03:40|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|8
1731603830000|2024-11-14 17:03:50|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7091.9|7076.9|5
1731603840000|2024-11-14 17:04:00|7094.4|7079.4|7092.4|7077.4|7094.4|7079.4|7092.4|7077.4|0
1731603850000|2024-11-14 17:04:10|7093.9|7078.9|7093.9|7078.9|7094.4|7079.4|7093.9|7078.9|0
1731603860000|2024-11-14 17:04:20|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|4
1731603870000|2024-11-14 17:04:30|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1731603880000|2024-11-14 17:04:40|7096.4|7081.4|7097.4|7082.4|7097.4|7082.4|7096.4|7081.4|1
1731603900000|2024-11-14 17:05:00|7094.4|7079.4|7093.4|7078.4|7094.4|7079.4|7092.4|7077.4|13
1731603940000|2024-11-14 17:05:40|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1731603950000|2024-11-14 17:05:50|7093.4|7078.4|7093.4|7078.4|7093.5|7078.5|7093.4|7078.4|11
1731603960000|2024-11-14 17:06:00|7092.9|7077.9|7093.4|7078.4|7093.4|7078.4|7092.4|7077.4|1
1731603990000|2024-11-14 17:06:30|||||||||1
1731604010000|2024-11-14 17:06:50|7092.9|7077.9|7090.4|7075.4|7092.9|7077.9|7090.4|7075.4|6
1731604020000|2024-11-14 17:07:00|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|2
1731604030000|2024-11-14 17:07:10|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1731604040000|2024-11-14 17:07:20|||||||||14
1731604050000|2024-11-14 17:07:30|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1731604070000|2024-11-14 17:07:50|7089.9|7074.9|7090.9|7075.9|7090.9|7075.9|7089.9|7074.9|0
1731604080000|2024-11-14 17:08:00|7090.4|7075.4|7089.4|7074.4|7090.4|7075.4|7089.4|7074.4|0
1731604090000|2024-11-14 17:08:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1731604100000|2024-11-14 17:08:20|||||||||4
1731604110000|2024-11-14 17:08:30|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|6
1731604120000|2024-11-14 17:08:40|7089|7074|7089|7074|7089|7074|7089|7074|0
1731604130000|2024-11-14 17:08:50|7088.4|7073.4|7088.5|7073.5|7088.5|7073.5|7088.4|7073.4|2
1731604140000|2024-11-14 17:09:00|7088.4|7073.4|7087.4|7072.4|7088.4|7073.4|7087.4|7072.4|2
1731604150000|2024-11-14 17:09:10|7089.4|7074.4|7089.9|7074.9|7089.9|7074.9|7088.9|7073.9|0
1731604160000|2024-11-14 17:09:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1731604170000|2024-11-14 17:09:30|7091.4|7076.4|7091.9|7076.9|7091.9|7076.9|7091|7076|0
1731604180000|2024-11-14 17:09:40|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|0
1731604190000|2024-11-14 17:09:50|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1731604200000|2024-11-14 17:10:00|7090.4|7075.4|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|0
1731604250000|2024-11-14 17:10:50|||||||||16
1731604270000|2024-11-14 17:11:10|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|1
1731604290000|2024-11-14 17:11:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|2
1731604300000|2024-11-14 17:11:40|7090.9|7075.9|7089.4|7074.4|7090.9|7075.9|7089.4|7074.4|2
1731604310000|2024-11-14 17:11:50|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|21
1731604330000|2024-11-14 17:12:10|||||||||2
1731604340000|2024-11-14 17:12:20|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1731604360000|2024-11-14 17:12:40|7088.9|7073.9|7089.4|7074.4|7089.4|7074.4|7088.9|7073.9|17
1731604370000|2024-11-14 17:12:50|7089.9|7074.9|7091.4|7076.4|7091.4|7076.4|7089.9|7074.9|0
1731604380000|2024-11-14 17:13:00|7091.3|7076.3|7088.9|7073.9|7091.3|7076.3|7088.9|7073.9|3
1731604390000|2024-11-14 17:13:10|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1731604400000|2024-11-14 17:13:20|||||||||1
1731604410000|2024-11-14 17:13:30|7088.9|7073.9|7089.4|7074.4|7089.4|7074.4|7088.9|7073.9|2
1731604420000|2024-11-14 17:13:40|||||||||1
1731604430000|2024-11-14 17:13:50|7089.9|7074.9|7089.3|7074.3|7089.9|7074.9|7088.3|7073.3|5
1731604450000|2024-11-14 17:14:10|7088.8|7073.8|7087.9|7072.9|7088.8|7073.8|7087.9|7072.9|0
1731604460000|2024-11-14 17:14:20|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|4
1731604470000|2024-11-14 17:14:30|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1731604490000|2024-11-14 17:14:50|7087.3|7072.3|7085.4|7070.4|7087.3|7072.3|7085.4|7070.4|5
1731604500000|2024-11-14 17:15:00|||||||||1
1731604510000|2024-11-14 17:15:10|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|0
1731604520000|2024-11-14 17:15:20|7087.3|7072.3|7086.8|7071.8|7087.8|7072.8|7086.8|7071.8|0
1731604540000|2024-11-14 17:15:40|7087.3|7072.3|7086.8|7071.8|7087.3|7072.3|7086.8|7071.8|0
1731604550000|2024-11-14 17:15:50|7086.9|7071.9|7088.3|7073.3|7088.8|7073.8|7086.9|7071.9|1
1731604560000|2024-11-14 17:16:00|7087.8|7072.8|7088.9|7073.9|7088.9|7073.9|7087.8|7072.8|0
1731604570000|2024-11-14 17:16:10|7090.3|7075.3|7091.3|7076.3|7091.8|7076.8|7090.3|7075.3|2
1731604600000|2024-11-14 17:16:40|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.3|7076.3|3
1731604610000|2024-11-14 17:16:50|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|2
1731604620000|2024-11-14 17:17:00|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|2
1731604630000|2024-11-14 17:17:10|7093.8|7078.8|7093.3|7078.3|7093.8|7078.8|7093.3|7078.3|7
1731604640000|2024-11-14 17:17:20|||||||||3
1731604650000|2024-11-14 17:17:30|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7090.8|7075.8|7
1731604670000|2024-11-14 17:17:50|7091.8|7076.8|7092.3|7077.3|7092.3|7077.3|7091.8|7076.8|34
1731604690000|2024-11-14 17:18:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|12
1731604700000|2024-11-14 17:18:20|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1731604720000|2024-11-14 17:18:40|7092.3|7077.3|7092.3|7077.3|7092.8|7077.8|7092.3|7077.3|1
1731604740000|2024-11-14 17:19:00|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|0
1731604750000|2024-11-14 17:19:10|7092.3|7077.3|7095.8|7080.8|7095.8|7080.8|7092.3|7077.3|3
1731604760000|2024-11-14 17:19:20|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1731604770000|2024-11-14 17:19:30|7095.8|7080.8|7096.8|7081.8|7096.8|7081.8|7095.8|7080.8|1
1731604780000|2024-11-14 17:19:40|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1731604790000|2024-11-14 17:19:50|||||||||1
1731604800000|2024-11-14 17:20:00|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1731604820000|2024-11-14 17:20:20|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1731604830000|2024-11-14 17:20:30|7094.3|7079.3|7095.8|7080.8|7095.8|7080.8|7094.3|7079.3|1
1731604840000|2024-11-14 17:20:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1731604860000|2024-11-14 17:21:00|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1731604870000|2024-11-14 17:21:10|7095.8|7080.8|7096.3|7081.3|7096.3|7081.3|7095.8|7080.8|1
1731604900000|2024-11-14 17:21:40|7095.8|7080.8|7093.8|7078.8|7095.8|7080.8|7093.8|7078.8|3
1731604910000|2024-11-14 17:21:50|||||||||2
1731604930000|2024-11-14 17:22:10|||||||||1
1731604940000|2024-11-14 17:22:20|||||||||2
1731604960000|2024-11-14 17:22:40|7094.8|7079.8|7095.8|7080.8|7095.8|7080.8|7094.8|7079.8|5
1731604980000|2024-11-14 17:23:00|7094.8|7079.8|7093.8|7078.8|7094.8|7079.8|7093.8|7078.8|11
1731604990000|2024-11-14 17:23:10|7093.3|7078.3|7091.4|7076.4|7093.3|7078.3|7091.3|7076.3|14
1731605000000|2024-11-14 17:23:20|7091.9|7076.9|7091.4|7076.4|7091.9|7076.9|7091.3|7076.3|3
1731605010000|2024-11-14 17:23:30|7091.9|7076.9|7091.8|7076.8|7091.9|7076.9|7091.8|7076.8|0
1731605020000|2024-11-14 17:23:40|7091.4|7076.4|7091.9|7076.9|7091.9|7076.9|7091.4|7076.4|0
1731605030000|2024-11-14 17:23:50|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|4
1731605040000|2024-11-14 17:24:00|||||||||1
1731605050000|2024-11-14 17:24:10|7092.9|7077.9|7092.9|7077.9|7094.9|7079.9|7092.9|7077.9|0
1731605060000|2024-11-14 17:24:20|7092.4|7077.4|7091.8|7076.8|7092.4|7077.4|7091.8|7076.8|0
1731605070000|2024-11-14 17:24:30|7091.4|7076.4|7091.4|7076.4|7093.9|7078.9|7091.4|7076.4|0
1731605080000|2024-11-14 17:24:40|7091.9|7076.9|7091.8|7076.8|7091.9|7076.9|7091.8|7076.8|1
1731605090000|2024-11-14 17:24:50|7091.4|7076.4|7090.3|7075.3|7091.4|7076.4|7090.3|7075.3|71
1731605100000|2024-11-14 17:25:00|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|0
1731605110000|2024-11-14 17:25:10|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|0
1731605130000|2024-11-14 17:25:30|7090.8|7075.8|7089.8|7074.8|7090.8|7075.8|7089.8|7074.8|0
1731605140000|2024-11-14 17:25:40|7090.3|7075.3|7090.8|7075.8|7092.3|7077.3|7090.3|7075.3|3
1731605160000|2024-11-14 17:26:00|7091.3|7076.3|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|1
1731605170000|2024-11-14 17:26:10|7091.8|7076.8|7091.3|7076.3|7091.8|7076.8|7091.3|7076.3|1
1731605180000|2024-11-14 17:26:20|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1731605200000|2024-11-14 17:26:40|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1731605210000|2024-11-14 17:26:50|||||||||8
1731605250000|2024-11-14 17:27:30|7090.3|7075.3|7089.8|7074.8|7090.3|7075.3|7089.8|7074.8|0
1731605260000|2024-11-14 17:27:40|||||||||1
1731605280000|2024-11-14 17:28:00|7088.8|7073.8|7088.8|7073.8|7089.3|7074.3|7088.8|7073.8|29
1731605300000|2024-11-14 17:28:20|7089.3|7074.3|7089.8|7074.8|7089.8|7074.8|7089.3|7074.3|19
1731605310000|2024-11-14 17:28:30|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|0
1731605320000|2024-11-14 17:28:40|7088.8|7073.8|7089.3|7074.3|7089.3|7074.3|7088.8|7073.8|5
1731605360000|2024-11-14 17:29:20|7089.8|7074.8|7089.2|7074.2|7089.8|7074.8|7089.2|7074.2|69
1731605370000|2024-11-14 17:29:30|7088.7|7073.7|7089.8|7074.8|7089.8|7074.8|7088.7|7073.7|16
1731605380000|2024-11-14 17:29:40|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7
1731605400000|2024-11-14 17:30:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|2
1731605420000|2024-11-14 17:30:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|2
1731605430000|2024-11-14 17:30:30|7085.7|7070.7|7084.7|7069.7|7085.7|7070.7|7084.7|7069.7|10
1731605440000|2024-11-14 17:30:40|7086.2|7071.2|7086.7|7071.7|7087.7|7072.7|7086.2|7071.2|2
1731605450000|2024-11-14 17:30:50|||||||||1
1731605460000|2024-11-14 17:31:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1731605470000|2024-11-14 17:31:10|7086.2|7071.2|7086.2|7071.2|7086.7|7071.7|7086.2|7071.2|5
1731605490000|2024-11-14 17:31:30|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|0
1731605500000|2024-11-14 17:31:40|||||||||2
1731605510000|2024-11-14 17:31:50|7085.2|7070.2|7084.7|7069.7|7085.2|7070.2|7084.7|7069.7|1
1731605520000|2024-11-14 17:32:00|||||||||7
1731605540000|2024-11-14 17:32:20|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|5
1731605550000|2024-11-14 17:32:30|7083.2|7068.2|7083.7|7068.7|7083.7|7068.7|7083.2|7068.2|1
1731605580000|2024-11-14 17:33:00|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1731605600000|2024-11-14 17:33:20|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1731605610000|2024-11-14 17:33:30|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|4
1731605620000|2024-11-14 17:33:40|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|4
1731605640000|2024-11-14 17:34:00|7086.2|7071.2|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|4
1731605650000|2024-11-14 17:34:10|7086.8|7071.8|7087.2|7072.2|7087.2|7072.2|7086.8|7071.8|0
1731605660000|2024-11-14 17:34:20|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1731605680000|2024-11-14 17:34:40|7086.7|7071.7|7085.2|7070.2|7086.7|7071.7|7085.2|7070.2|2
1731605700000|2024-11-14 17:35:00|7083.7|7068.7|7085.2|7070.2|7085.2|7070.2|7083.7|7068.7|6
1731605710000|2024-11-14 17:35:10|7085.3|7070.3|7085.2|7070.2|7087.2|7072.2|7085.2|7070.2|2
1731605720000|2024-11-14 17:35:20|7084.7|7069.7|7084.7|7069.7|7085.2|7070.2|7084.7|7069.7|2
1731605730000|2024-11-14 17:35:30|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1731605750000|2024-11-14 17:35:50|7086.2|7071.2|7084.2|7069.2|7086.2|7071.2|7084.2|7069.2|0
1731605770000|2024-11-14 17:36:10|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|0
1731605800000|2024-11-14 17:36:40|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|1
1731605810000|2024-11-14 17:36:50|7083.8|7068.8|7085.7|7070.7|7085.7|7070.7|7083.8|7068.8|2
1731605820000|2024-11-14 17:37:00|7086.2|7071.2|7086.2|7071.2|7090.2|7075.2|7086.2|7071.2|7
1731605830000|2024-11-14 17:37:10|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1731605840000|2024-11-14 17:37:20|||||||||2
1731605860000|2024-11-14 17:37:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|1
1731605870000|2024-11-14 17:37:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|1
1731605880000|2024-11-14 17:38:00|||||||||3
1731605890000|2024-11-14 17:38:10|||||||||1
1731605900000|2024-11-14 17:38:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1731605910000|2024-11-14 17:38:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|3
1731605920000|2024-11-14 17:38:40|7086.8|7071.8|7088.2|7073.2|7088.2|7073.2|7086.8|7071.8|0
1731605930000|2024-11-14 17:38:50|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|3
1731605940000|2024-11-14 17:39:00|7086.7|7071.7|7085.7|7070.7|7086.7|7071.7|7085.7|7070.7|4
1731605950000|2024-11-14 17:39:10|||||||||4
1731605960000|2024-11-14 17:39:20|||||||||4
1731605970000|2024-11-14 17:39:30|||||||||1
1731605980000|2024-11-14 17:39:40|7087.2|7072.2|7086.2|7071.2|7087.2|7072.2|7086.2|7071.2|0
1731606010000|2024-11-14 17:40:10|7086.7|7071.7|7085.7|7070.7|7086.7|7071.7|7085.7|7070.7|8
1731606020000|2024-11-14 17:40:20|7084.2|7069.2|7085.2|7070.2|7085.7|7070.7|7084.2|7069.2|2
1731606030000|2024-11-14 17:40:30|7087.2|7072.2|7085.7|7070.7|7087.2|7072.2|7085.7|7070.7|25
1731606050000|2024-11-14 17:40:50|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1731606070000|2024-11-14 17:41:10|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|1
1731606080000|2024-11-14 17:41:20|7086.2|7071.2|7085.2|7070.2|7086.2|7071.2|7085.2|7070.2|3
1731606110000|2024-11-14 17:41:50|||||||||2
1731606120000|2024-11-14 17:42:00|||||||||3
1731606130000|2024-11-14 17:42:10|7086.2|7071.2|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|2
1731606140000|2024-11-14 17:42:20|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1731606150000|2024-11-14 17:42:30|7087.7|7072.7|7088.2|7073.2|7088.2|7073.2|7087.7|7072.7|2
1731606170000|2024-11-14 17:42:50|7088.7|7073.7|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|11
1731606180000|2024-11-14 17:43:00|7088.7|7073.7|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|2
1731606190000|2024-11-14 17:43:10|7089.3|7074.3|7087.8|7072.8|7089.8|7074.8|7087.8|7072.8|10
1731606200000|2024-11-14 17:43:20|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1731606210000|2024-11-14 17:43:30|7088.3|7073.3|7088.3|7073.3|7089.8|7074.8|7088.3|7073.3|3
1731606220000|2024-11-14 17:43:40|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.3|7072.3|1
1731606230000|2024-11-14 17:43:50|7087.3|7072.3|7086.8|7071.8|7087.8|7072.8|7086.8|7071.8|8
1731606240000|2024-11-14 17:44:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1731606250000|2024-11-14 17:44:10|7086.3|7071.3|7086.3|7071.3|7086.7|7071.7|7086.3|7071.3|0
1731606270000|2024-11-14 17:44:30|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1731606280000|2024-11-14 17:44:40|7083.8|7068.8|7082.8|7067.8|7083.8|7068.8|7082.8|7067.8|0
1731606290000|2024-11-14 17:44:50|7081.3|7066.3|7080.7|7065.7|7081.3|7066.3|7080.7|7065.7|8
1731606300000|2024-11-14 17:45:00|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1731606320000|2024-11-14 17:45:20|7079.3|7064.3|7080.2|7065.2|7080.7|7065.7|7079.2|7064.2|2
1731606330000|2024-11-14 17:45:30|7080.7|7065.7|7079.7|7064.7|7081.2|7066.2|7079.7|7064.7|4
1731606340000|2024-11-14 17:45:40|7079.8|7064.8|7080.7|7065.7|7081.2|7066.2|7079.8|7064.8|0
1731606350000|2024-11-14 17:45:50|7081.2|7066.2|7079.2|7064.2|7081.2|7066.2|7079.2|7064.2|10
1731606360000|2024-11-14 17:46:00|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1731606370000|2024-11-14 17:46:10|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1731606380000|2024-11-14 17:46:20|7079.7|7064.7|7082.2|7067.2|7082.7|7067.7|7079.7|7064.7|1
1731606390000|2024-11-14 17:46:30|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1731606400000|2024-11-14 17:46:40|7081.7|7066.7|7082.2|7067.2|7082.2|7067.2|7081.7|7066.7|5
1731606410000|2024-11-14 17:46:50|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1731606420000|2024-11-14 17:47:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1731606440000|2024-11-14 17:47:20|7081.7|7066.7|7079.2|7064.2|7081.7|7066.7|7079.2|7064.2|9
1731606450000|2024-11-14 17:47:30|7078.7|7063.7|7079.2|7064.2|7079.7|7064.7|7078.7|7063.7|0
1731606460000|2024-11-14 17:47:40|7079.7|7064.7|7081.2|7066.2|7081.2|7066.2|7079.2|7064.2|5
1731606500000|2024-11-14 17:48:20|7080.7|7065.7|7081.2|7066.2|7081.7|7066.7|7080.7|7065.7|10
1731606510000|2024-11-14 17:48:30|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|1
1731606540000|2024-11-14 17:49:00|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1731606550000|2024-11-14 17:49:10|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1731606560000|2024-11-14 17:49:20|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1731606570000|2024-11-14 17:49:30|7079.7|7064.7|7079.2|7064.2|7079.7|7064.7|7079.2|7064.2|4
1731606580000|2024-11-14 17:49:40|7079.7|7064.7|7080.2|7065.2|7080.2|7065.2|7079.7|7064.7|0
1731606590000|2024-11-14 17:49:50|7079.7|7064.7|7080.2|7065.2|7080.7|7065.7|7079.7|7064.7|1
1731606620000|2024-11-14 17:50:20|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|1
1731606630000|2024-11-14 17:50:30|||||||||1
1731606640000|2024-11-14 17:50:40|7079.7|7064.7|7078.2|7063.2|7079.7|7064.7|7078.2|7063.2|0
1731606650000|2024-11-14 17:50:50|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1731606660000|2024-11-14 17:51:00|||||||||1
1731606670000|2024-11-14 17:51:10|||||||||1
1731606700000|2024-11-14 17:51:40|||||||||1
1731606710000|2024-11-14 17:51:50|||||||||3
1731606720000|2024-11-14 17:52:00|7080.7|7065.7|7079.7|7064.7|7080.7|7065.7|7079.2|7064.2|0
1731606730000|2024-11-14 17:52:10|7080.2|7065.2|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|2
1731606740000|2024-11-14 17:52:20|7079.7|7064.7|7079.2|7064.2|7079.7|7064.7|7079.2|7064.2|0
1731606750000|2024-11-14 17:52:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1731606760000|2024-11-14 17:52:40|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|1
1731606770000|2024-11-14 17:52:50|||||||||1
1731606780000|2024-11-14 17:53:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1731606800000|2024-11-14 17:53:20|7079.7|7064.7|7077.7|7062.7|7079.7|7064.7|7077.7|7062.7|1
1731606810000|2024-11-14 17:53:30|||||||||1
1731606820000|2024-11-14 17:53:40|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1731606830000|2024-11-14 17:53:50|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1731606840000|2024-11-14 17:54:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1731606850000|2024-11-14 17:54:10|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7078.7|7063.7|3
1731606860000|2024-11-14 17:54:20|7079.2|7064.2|7079.2|7064.2|7079.7|7064.7|7079.2|7064.2|2
1731606880000|2024-11-14 17:54:40|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|3
1731606890000|2024-11-14 17:54:50|||||||||1
1731606900000|2024-11-14 17:55:00|7079.2|7064.2|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|2
1731606920000|2024-11-14 17:55:20|7079.7|7064.7|7078.7|7063.7|7079.7|7064.7|7078.7|7063.7|43
1731606930000|2024-11-14 17:55:30|7079.2|7064.2|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|2
1731606950000|2024-11-14 17:55:50|||||||||1
1731606960000|2024-11-14 17:56:00|7079.2|7064.2|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|1
1731606980000|2024-11-14 17:56:20|7079.2|7064.2|7078.7|7063.7|7079.2|7064.2|7078.7|7063.7|2
1731606990000|2024-11-14 17:56:30|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7078.7|7063.7|1
1731607000000|2024-11-14 17:56:40|7078.7|7063.7|7075.7|7060.7|7078.7|7063.7|7075.2|7060.2|7
1731607010000|2024-11-14 17:56:50|7076.7|7061.7|7078.2|7063.2|7078.2|7063.2|7076.7|7061.7|0
1731607020000|2024-11-14 17:57:00|7077.7|7062.7|7077.3|7062.3|7077.7|7062.7|7077.3|7062.3|1
1731607030000|2024-11-14 17:57:10|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|1
1731607050000|2024-11-14 17:57:30|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1731607060000|2024-11-14 17:57:40|7077.7|7062.7|7076.8|7061.8|7078.2|7063.2|7076.8|7061.8|1
1731607080000|2024-11-14 17:58:00|7077.3|7062.3|7075.8|7060.8|7077.3|7062.3|7075.3|7060.3|2
1731607090000|2024-11-14 17:58:10|7075.7|7060.7|7075.8|7060.8|7075.8|7060.8|7075.7|7060.7|2
1731607110000|2024-11-14 17:58:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1731607130000|2024-11-14 17:58:50|7075.8|7060.8|7075.7|7060.7|7075.8|7060.8|7075.7|7060.7|5
1731607140000|2024-11-14 17:59:00|7074.7|7059.7|7072.8|7057.8|7075.3|7060.3|7072.8|7057.8|1
1731607150000|2024-11-14 17:59:10|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1731607160000|2024-11-14 17:59:20|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|0
1731607170000|2024-11-14 17:59:30|7071.3|7056.3|7071.8|7056.8|7071.8|7056.8|7071.3|7056.3|6
1731607180000|2024-11-14 17:59:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|2
1731607190000|2024-11-14 17:59:50|7071.8|7056.8|7073.3|7058.3|7073.3|7058.3|7071.8|7056.8|1
1731607200000|2024-11-14 18:00:00|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|1
1731607210000|2024-11-14 18:00:10|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1731607220000|2024-11-14 18:00:20|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731607230000|2024-11-14 18:00:30|||||||||5
1731607260000|2024-11-14 18:01:00|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|12
1731607270000|2024-11-14 18:01:10|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|2
1731607280000|2024-11-14 18:01:20|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731607290000|2024-11-14 18:01:30|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|1
1731607300000|2024-11-14 18:01:40|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|6
1731607310000|2024-11-14 18:01:50|7074.3|7059.3|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|2
1731607320000|2024-11-14 18:02:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|3
1731607330000|2024-11-14 18:02:10|7074.8|7059.8|7074.8|7059.8|7076.3|7061.3|7074.8|7059.8|2
1731607380000|2024-11-14 18:03:00|7074.9|7059.9|7074.8|7059.8|7076.3|7061.3|7074.3|7059.3|1
1731607400000|2024-11-14 18:03:20|7074.9|7059.9|7074.8|7059.8|7074.9|7059.9|7074.8|7059.8|0
1731607420000|2024-11-14 18:03:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731607430000|2024-11-14 18:03:50|7073.9|7058.9|7073.3|7058.3|7073.9|7058.9|7073.3|7058.3|7
1731607450000|2024-11-14 18:04:10|7073.8|7058.8|7074.9|7059.9|7074.9|7059.9|7073.8|7058.8|15
1731607470000|2024-11-14 18:04:30|||||||||4
1731607480000|2024-11-14 18:04:40|||||||||3
1731607490000|2024-11-14 18:04:50|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1731607510000|2024-11-14 18:05:10|||||||||5
1731607520000|2024-11-14 18:05:20|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731607530000|2024-11-14 18:05:30|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1731607540000|2024-11-14 18:05:40|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1731607550000|2024-11-14 18:05:50|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1731607560000|2024-11-14 18:06:00|7073.3|7058.3|7073.9|7058.9|7073.9|7058.9|7072.8|7057.8|3
1731607570000|2024-11-14 18:06:10|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1731607580000|2024-11-14 18:06:20|||||||||1
1731607620000|2024-11-14 18:07:00|7072.9|7057.9|7072.8|7057.8|7072.9|7057.9|7072.8|7057.8|1
1731607630000|2024-11-14 18:07:10|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|0
1731607650000|2024-11-14 18:07:30|||||||||1
1731607660000|2024-11-14 18:07:40|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1731607670000|2024-11-14 18:07:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1731607680000|2024-11-14 18:08:00|7072.4|7057.4|7072.4|7057.4|7072.9|7057.9|7071.9|7056.9|8
1731607690000|2024-11-14 18:08:10|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1731607700000|2024-11-14 18:08:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|6
1731607710000|2024-11-14 18:08:30|7070.9|7055.9|7071.9|7056.9|7073.4|7058.4|7070.9|7055.9|162
1731607730000|2024-11-14 18:08:50|||||||||1
1731607740000|2024-11-14 18:09:00|||||||||1
1731607750000|2024-11-14 18:09:10|7072.9|7057.9|7074.4|7059.4|7074.4|7059.4|7072.4|7057.4|3
1731607760000|2024-11-14 18:09:20|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|2
1731607780000|2024-11-14 18:09:40|7075.4|7060.4|7076.4|7061.4|7076.4|7061.4|7075.4|7060.4|4
1731607800000|2024-11-14 18:10:00|7076.9|7061.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|8
1731607810000|2024-11-14 18:10:10|7075.8|7060.8|7074.9|7059.9|7075.9|7060.9|7074.9|7059.9|1
1731607820000|2024-11-14 18:10:20|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|2
1731607840000|2024-11-14 18:10:40|7074.9|7059.9|7075.9|7060.9|7075.9|7060.9|7074.9|7059.9|3
1731607850000|2024-11-14 18:10:50|7076.4|7061.4|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|0
1731607860000|2024-11-14 18:11:00|7075.9|7060.9|7074.8|7059.8|7075.9|7060.9|7074.8|7059.8|6
1731607890000|2024-11-14 18:11:30|7073.9|7058.9|7073.4|7058.4|7073.9|7058.9|7073.4|7058.4|0
1731607920000|2024-11-14 18:12:00|7072.9|7057.9|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|1
1731607930000|2024-11-14 18:12:10|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|0
1731607940000|2024-11-14 18:12:20|7072.9|7057.9|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|3
1731607960000|2024-11-14 18:12:40|||||||||3
1731607970000|2024-11-14 18:12:50|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|3
1731607990000|2024-11-14 18:13:10|7073.9|7058.9|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|2
1731608000000|2024-11-14 18:13:20|7074.9|7059.9|7073.4|7058.4|7074.9|7059.9|7072.9|7057.9|5
1731608020000|2024-11-14 18:13:40|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|2
1731608030000|2024-11-14 18:13:50|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1731608070000|2024-11-14 18:14:30|||||||||2
1731608080000|2024-11-14 18:14:40|||||||||1
1731608090000|2024-11-14 18:14:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|1
1731608100000|2024-11-14 18:15:00|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|1
1731608110000|2024-11-14 18:15:10|||||||||1
1731608120000|2024-11-14 18:15:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|1
1731608130000|2024-11-14 18:15:30|7073.4|7058.4|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|2
1731608150000|2024-11-14 18:15:50|||||||||19
1731608160000|2024-11-14 18:16:00|7074.4|7059.4|7073.4|7058.4|7074.4|7059.4|7072.9|7057.9|3
1731608170000|2024-11-14 18:16:10|7073.9|7058.9|7072.9|7057.9|7073.9|7058.9|7072.9|7057.9|9
1731608180000|2024-11-14 18:16:20|||||||||1
1731608190000|2024-11-14 18:16:30|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1731608210000|2024-11-14 18:16:50|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1731608220000|2024-11-14 18:17:00|7073.4|7058.4|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|0
1731608240000|2024-11-14 18:17:20|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|12
1731608260000|2024-11-14 18:17:40|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|1
1731608270000|2024-11-14 18:17:50|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|8
1731608280000|2024-11-14 18:18:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|1
1731608290000|2024-11-14 18:18:10|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|7
1731608310000|2024-11-14 18:18:30|7072.3|7057.3|7071.8|7056.8|7072.8|7057.8|7071.8|7056.8|22
1731608320000|2024-11-14 18:18:40|||||||||1
1731608330000|2024-11-14 18:18:50|7071.3|7056.3|7070.8|7055.8|7071.3|7056.3|7070.8|7055.8|6
1731608340000|2024-11-14 18:19:00|7070.3|7055.3|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|8
1731608350000|2024-11-14 18:19:10|7071.8|7056.8|7070.8|7055.8|7071.8|7056.8|7070.8|7055.8|0
1731608360000|2024-11-14 18:19:20|7071.3|7056.3|7072.8|7057.8|7072.8|7057.8|7071.3|7056.3|0
1731608380000|2024-11-14 18:19:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1731608390000|2024-11-14 18:19:50|7071.8|7056.8|7072.3|7057.3|7072.3|7057.3|7071.8|7056.8|1
1731608400000|2024-11-14 18:20:00|||||||||28
1731608420000|2024-11-14 18:20:20|7072.8|7057.8|7075.3|7060.3|7075.3|7060.3|7072.8|7057.8|2
1731608430000|2024-11-14 18:20:30|7075.4|7060.4|7075.8|7060.8|7075.8|7060.8|7075.4|7060.4|1
1731608440000|2024-11-14 18:20:40|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|3
1731608480000|2024-11-14 18:21:20|||||||||1
1731608520000|2024-11-14 18:22:00|||||||||1
1731608530000|2024-11-14 18:22:10|||||||||1
1731608540000|2024-11-14 18:22:20|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1731608550000|2024-11-14 18:22:30|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7073.8|7058.8|1
1731608560000|2024-11-14 18:22:40|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1731608570000|2024-11-14 18:22:50|||||||||2
1731608580000|2024-11-14 18:23:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1731608590000|2024-11-14 18:23:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1731608600000|2024-11-14 18:23:20|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1731608610000|2024-11-14 18:23:30|7073.3|7058.3|7072.8|7057.8|7073.3|7058.3|7072.3|7057.3|1
1731608620000|2024-11-14 18:23:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1731608630000|2024-11-14 18:23:50|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1731608640000|2024-11-14 18:24:00|7072.3|7057.3|7071.8|7056.8|7072.3|7057.3|7071.8|7056.8|0
1731608660000|2024-11-14 18:24:20|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|5
1731608670000|2024-11-14 18:24:30|7071.3|7056.3|7071.8|7056.8|7071.8|7056.8|7070.8|7055.8|1
1731608680000|2024-11-14 18:24:40|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1731608690000|2024-11-14 18:24:50|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1731608700000|2024-11-14 18:25:00|7071.3|7056.3|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|1
1731608710000|2024-11-14 18:25:10|7071.8|7056.8|7071.3|7056.3|7071.8|7056.8|7071.3|7056.3|6
1731608720000|2024-11-14 18:25:20|7070.8|7055.8|7069.8|7054.8|7070.8|7055.8|7069.8|7054.8|0
1731608730000|2024-11-14 18:25:30|7070.3|7055.3|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|3
1731608750000|2024-11-14 18:25:50|||||||||2
1731608760000|2024-11-14 18:26:00|7070.8|7055.8|7068.8|7053.8|7070.8|7055.8|7068.8|7053.8|5
1731608770000|2024-11-14 18:26:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1731608780000|2024-11-14 18:26:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|1
1731608790000|2024-11-14 18:26:30|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7067.3|7052.3|0
1731608800000|2024-11-14 18:26:40|||||||||9
1731608810000|2024-11-14 18:26:50|||||||||1
1731608820000|2024-11-14 18:27:00|||||||||10
1731608830000|2024-11-14 18:27:10|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1731608840000|2024-11-14 18:27:20|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1731608850000|2024-11-14 18:27:30|7069.3|7054.3|7067.3|7052.3|7069.3|7054.3|7067.3|7052.3|1
1731608860000|2024-11-14 18:27:40|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1731608880000|2024-11-14 18:28:00|||||||||1
1731608900000|2024-11-14 18:28:20|||||||||3
1731608910000|2024-11-14 18:28:30|7067.3|7052.3|7066.8|7051.8|7067.3|7052.3|7066.8|7051.8|0
1731608920000|2024-11-14 18:28:40|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|0
1731608930000|2024-11-14 18:28:50|||||||||1
1731608950000|2024-11-14 18:29:10|7068.3|7053.3|7068.8|7053.8|7068.8|7053.8|7068.3|7053.3|60
1731608960000|2024-11-14 18:29:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|18
1731609000000|2024-11-14 18:30:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1731609010000|2024-11-14 18:30:10|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|1
1731609020000|2024-11-14 18:30:20|7070.3|7055.3|7068.3|7053.3|7070.3|7055.3|7067.8|7052.8|2
1731609060000|2024-11-14 18:31:00|||||||||3
1731609070000|2024-11-14 18:31:10|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7067.3|7052.3|5
1731609080000|2024-11-14 18:31:20|7067.8|7052.8|7067.4|7052.4|7067.8|7052.8|7067.4|7052.4|4
1731609090000|2024-11-14 18:31:30|7067.8|7052.8|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|1
1731609100000|2024-11-14 18:31:40|||||||||1
1731609110000|2024-11-14 18:31:50|7068.9|7053.9|7067.9|7052.9|7068.9|7053.9|7067.9|7052.9|6
1731609120000|2024-11-14 18:32:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|1
1731609130000|2024-11-14 18:32:10|7067.9|7052.9|7068.9|7053.9|7068.9|7053.9|7067.9|7052.9|3
1731609150000|2024-11-14 18:32:30|7069.4|7054.4|7068.9|7053.9|7069.4|7054.4|7068.4|7053.4|2
1731609160000|2024-11-14 18:32:40|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|2
1731609210000|2024-11-14 18:33:30|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1731609220000|2024-11-14 18:33:40|||||||||1
1731609230000|2024-11-14 18:33:50|||||||||2
1731609240000|2024-11-14 18:34:00|7068|7053|7069.5|7054.5|7070|7055|7068|7053|26
1731609250000|2024-11-14 18:34:10|7070|7055|7072|7057|7072|7057|7070|7055|10
1731609260000|2024-11-14 18:34:20|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|1
1731609270000|2024-11-14 18:34:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070|7055|3
1731609280000|2024-11-14 18:34:40|||||||||1
1731609290000|2024-11-14 18:34:50|7070|7055|7070|7055|7070|7055|7070|7055|0
1731609300000|2024-11-14 18:35:00|7071|7056|7072|7057|7072.5|7057.5|7071|7056|1
1731609310000|2024-11-14 18:35:10|7072.5|7057.5|7071.4|7056.4|7072.5|7057.5|7071.4|7056.4|24
1731609320000|2024-11-14 18:35:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1731609330000|2024-11-14 18:35:30|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1731609350000|2024-11-14 18:35:50|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1731609360000|2024-11-14 18:36:00|||||||||5
1731609370000|2024-11-14 18:36:10|7070.4|7055.4|7069.5|7054.5|7070.4|7055.4|7069.5|7054.5|1
1731609380000|2024-11-14 18:36:20|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|1
1731609390000|2024-11-14 18:36:30|7070|7055|7071|7056|7071|7056|7070|7055|0
1731609400000|2024-11-14 18:36:40|||||||||1
1731609430000|2024-11-14 18:37:10|7071.9|7056.9|7074|7059|7074|7059|7071.9|7056.9|10
1731609440000|2024-11-14 18:37:20|||||||||1
1731609450000|2024-11-14 18:37:30|7073.5|7058.5|7072|7057|7074|7059|7072|7057|17
1731609460000|2024-11-14 18:37:40|||||||||4
1731609470000|2024-11-14 18:37:50|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|2
1731609480000|2024-11-14 18:38:00|7071|7056|7072|7057|7072|7057|7071|7056|0
1731609500000|2024-11-14 18:38:20|||||||||3
1731609530000|2024-11-14 18:38:50|||||||||2
1731609540000|2024-11-14 18:39:00|7073|7058|7073.5|7058.5|7075|7060|7073|7058|2
1731609550000|2024-11-14 18:39:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1731609570000|2024-11-14 18:39:30|7072.5|7057.5|7070.5|7055.5|7072.5|7057.5|7070.5|7055.5|1
1731609580000|2024-11-14 18:39:40|7070|7055|7070|7055|7070|7055|7070|7055|0
1731609590000|2024-11-14 18:39:50|7071|7056|7071|7056|7071|7056|7071|7056|0
1731609600000|2024-11-14 18:40:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1731609620000|2024-11-14 18:40:20|||||||||2
1731609630000|2024-11-14 18:40:30|||||||||1
1731609650000|2024-11-14 18:40:50|7070|7055|7070|7055|7070|7055|7070|7055|0
1731609660000|2024-11-14 18:41:00|7070.5|7055.5|7071|7056|7071|7056|7070.5|7055.5|0
1731609680000|2024-11-14 18:41:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1731609690000|2024-11-14 18:41:30|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|34
1731609720000|2024-11-14 18:42:00|||||||||3
1731609730000|2024-11-14 18:42:10|||||||||3
1731609740000|2024-11-14 18:42:20|7072.5|7057.5|7072.5|7057.5|7073|7058|7072|7057|9
1731609770000|2024-11-14 18:42:50|7071.5|7056.5|7071.5|7056.5|7072|7057|7071.5|7056.5|2
1731609790000|2024-11-14 18:43:10|7072|7057|7072|7057|7072|7057|7072|7057|0
1731609800000|2024-11-14 18:43:20|7073|7058|7072.5|7057.5|7073|7058|7072.5|7057.5|1
1731609820000|2024-11-14 18:43:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1731609830000|2024-11-14 18:43:50|7074|7059|7073|7058|7074|7059|7073|7058|0
1731609840000|2024-11-14 18:44:00|7073.5|7058.5|7072.5|7057.5|7073.5|7058.5|7072|7057|1
1731609850000|2024-11-14 18:44:10|7073|7058|7073|7058|7073|7058|7073|7058|1
1731609860000|2024-11-14 18:44:20|7074|7059|7073.5|7058.5|7074|7059|7073|7058|7
1731609870000|2024-11-14 18:44:30|7074|7059|7073|7058|7074|7059|7073|7058|2
1731609900000|2024-11-14 18:45:00|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|7
1731609910000|2024-11-14 18:45:10|7070|7055|7070.5|7055.5|7072.5|7057.5|7070|7055|6
1731609920000|2024-11-14 18:45:20|7069.5|7054.5|7069|7054|7070.5|7055.5|7069|7054|3
1731609930000|2024-11-14 18:45:30|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|0
1731609940000|2024-11-14 18:45:40|7067|7052|7066|7051|7067|7052|7066|7051|1
1731609950000|2024-11-14 18:45:50|7066.5|7051.5|7066|7051|7067|7052|7066|7051|2
1731609960000|2024-11-14 18:46:00|||||||||1
1731609970000|2024-11-14 18:46:10|7065.5|7050.5|7064|7049|7065.5|7050.5|7064|7049|6
1731609980000|2024-11-14 18:46:20|7065|7050|7065|7050|7065|7050|7065|7050|2
1731609990000|2024-11-14 18:46:30|7064.5|7049.5|7066|7051|7066|7051|7064.5|7049.5|0
1731610000000|2024-11-14 18:46:40|7065.5|7050.5|7066|7051|7066|7051|7065|7050|0
1731610020000|2024-11-14 18:47:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1731610030000|2024-11-14 18:47:10|7066.5|7051.5|7068|7053|7068|7053|7066.5|7051.5|1
1731610040000|2024-11-14 18:47:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|6
1731610060000|2024-11-14 18:47:40|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|2
1731610080000|2024-11-14 18:48:00|7066.5|7051.5|7065.5|7050.5|7066.5|7051.5|7065.5|7050.5|5
1731610090000|2024-11-14 18:48:10|7066|7051|7065|7050|7066|7051|7065|7050|0
1731610100000|2024-11-14 18:48:20|||||||||1
1731610110000|2024-11-14 18:48:30|7065.5|7050.5|7064.5|7049.5|7065.5|7050.5|7064|7049|0
1731610120000|2024-11-14 18:48:40|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|1
1731610130000|2024-11-14 18:48:50|||||||||10
1731610140000|2024-11-14 18:49:00|||||||||1
1731610160000|2024-11-14 18:49:20|||||||||2
1731610170000|2024-11-14 18:49:30|||||||||1
1731610180000|2024-11-14 18:49:40|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|0
1731610190000|2024-11-14 18:49:50|||||||||5
1731610200000|2024-11-14 18:50:00|7066|7051|7065|7050|7066|7051|7065|7050|1
1731610220000|2024-11-14 18:50:20|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|1
1731610230000|2024-11-14 18:50:30|7065.5|7050.5|7064.5|7049.5|7065.5|7050.5|7064.5|7049.5|0
1731610240000|2024-11-14 18:50:40|7063.5|7048.5|7061.5|7046.5|7063.5|7048.5|7061.5|7046.5|20
1731610260000|2024-11-14 18:51:00|||||||||4
1731610280000|2024-11-14 18:51:20|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|1
1731610290000|2024-11-14 18:51:30|7063|7048|7062|7047|7063|7048|7062|7047|11
1731610300000|2024-11-14 18:51:40|7061.5|7046.5|7062.5|7047.5|7062.5|7047.5|7061.5|7046.5|16
1731610310000|2024-11-14 18:51:50|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|11
1731610320000|2024-11-14 18:52:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|4
1731610330000|2024-11-14 18:52:10|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|5
1731610340000|2024-11-14 18:52:20|7062|7047|7061.5|7046.5|7062.5|7047.5|7061.5|7046.5|3
1731610360000|2024-11-14 18:52:40|7061|7046|7061|7046|7061|7046|7061|7046|5
1731610370000|2024-11-14 18:52:50|||||||||2
1731610380000|2024-11-14 18:53:00|7060.5|7045.5|7059.5|7044.5|7060.5|7045.5|7059|7044|13
1731610390000|2024-11-14 18:53:10|7060|7045|7060.5|7045.5|7060.5|7045.5|7060|7045|2
1731610410000|2024-11-14 18:53:30|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1731610420000|2024-11-14 18:53:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1731610430000|2024-11-14 18:53:50|7060|7045|7060|7045|7060.5|7045.5|7059.5|7044.5|2
1731610440000|2024-11-14 18:54:00|7061|7046|7061.5|7046.5|7061.5|7046.5|7061|7046|1
1731610460000|2024-11-14 18:54:20|7062|7047|7063.5|7048.5|7063.5|7048.5|7062|7047|2
1731610480000|2024-11-14 18:54:40|7062|7047|7062.5|7047.5|7062.5|7047.5|7062|7047|5
1731610490000|2024-11-14 18:54:50|7063|7048|7063|7048|7063|7048|7063|7048|21
1731610500000|2024-11-14 18:55:00|7062|7047|7060.5|7045.5|7062|7047|7060.5|7045.5|3
1731610510000|2024-11-14 18:55:10|7060|7045|7060|7045|7060|7045|7060|7045|0
1731610520000|2024-11-14 18:55:20|7061|7046|7060|7045|7061|7046|7060|7045|23
1731610530000|2024-11-14 18:55:30|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1731610540000|2024-11-14 18:55:40|7061.5|7046.5|7062|7047|7062|7047|7061.5|7046.5|10
1731610550000|2024-11-14 18:55:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1731610560000|2024-11-14 18:56:00|7061|7046|7060|7045|7061|7046|7060|7045|3
1731610570000|2024-11-14 18:56:10|7061|7046|7061|7046|7061|7046|7061|7046|1
1731610580000|2024-11-14 18:56:20|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1731610590000|2024-11-14 18:56:30|7062|7047|7062|7047|7062|7047|7062|7047|0
1731610600000|2024-11-14 18:56:40|7061.5|7046.5|7061|7046|7061.5|7046.5|7060.5|7045.5|5
1731610610000|2024-11-14 18:56:50|||||||||1
1731610620000|2024-11-14 18:57:00|||||||||1
1731610630000|2024-11-14 18:57:10|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|3
1731610640000|2024-11-14 18:57:20|7062|7047|7063|7048|7063.5|7048.5|7062|7047|2
1731610650000|2024-11-14 18:57:30|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1731610670000|2024-11-14 18:57:50|7063|7048|7061.5|7046.5|7063|7048|7061.5|7046.5|10
1731610690000|2024-11-14 18:58:10|7062|7047|7063|7048|7063|7048|7062|7047|1
1731610700000|2024-11-14 18:58:20|7063.5|7048.5|7063|7048|7065.5|7050.5|7063|7048|3
1731610710000|2024-11-14 18:58:30|7062.5|7047.5|7065|7050|7065|7050|7062.5|7047.5|8
1731610720000|2024-11-14 18:58:40|7064.5|7049.5|7065.5|7050.5|7065.5|7050.5|7064.5|7049.5|20
1731610730000|2024-11-14 18:58:50|||||||||1
1731610740000|2024-11-14 18:59:00|||||||||2
1731610750000|2024-11-14 18:59:10|7066|7051|7066|7051|7066|7051|7066|7051|6
1731610760000|2024-11-14 18:59:20|7067.5|7052.5|7067|7052|7067.5|7052.5|7067|7052|3
1731610770000|2024-11-14 18:59:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|5
1731610780000|2024-11-14 18:59:40|7068|7053|7068|7053|7068|7053|7068|7053|2
1731610790000|2024-11-14 18:59:50|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068|7053|1
1731610800000|2024-11-14 19:00:00|7069|7054|7069.5|7054.5|7069.5|7054.5|7068|7053|11
1731610810000|2024-11-14 19:00:10|7069|7054|7068|7053|7069|7054|7068|7053|12
1731610820000|2024-11-14 19:00:20|7068.5|7053.5|7068.9|7053.9|7068.9|7053.9|7068.5|7053.5|1
1731610830000|2024-11-14 19:00:30|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1731610840000|2024-11-14 19:00:40|||||||||7
1731610850000|2024-11-14 19:00:50|7068.4|7053.4|7066.5|7051.5|7068.4|7053.4|7066.5|7051.5|4
1731610860000|2024-11-14 19:01:00|7066.4|7051.4|7066|7051|7066.4|7051.4|7065|7050|22
1731610870000|2024-11-14 19:01:10|||||||||13
1731610880000|2024-11-14 19:01:20|7066.9|7051.9|7066|7051|7066.9|7051.9|7066|7051|12
1731610890000|2024-11-14 19:01:30|7066.9|7051.9|7066.5|7051.5|7067|7052|7066.5|7051.5|6
1731610900000|2024-11-14 19:01:40|7067|7052|7066|7051|7067|7052|7066|7051|22
1731610910000|2024-11-14 19:01:50|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|5
1731610920000|2024-11-14 19:02:00|||||||||32
1731610930000|2024-11-14 19:02:10|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|15
1731610940000|2024-11-14 19:02:20|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1731610950000|2024-11-14 19:02:30|7068|7053|7066.5|7051.5|7068|7053|7066.5|7051.5|5
1731610960000|2024-11-14 19:02:40|||||||||2
1731610970000|2024-11-14 19:02:50|7065.5|7050.5|7065.5|7050.5|7066|7051|7065.5|7050.5|4
1731610980000|2024-11-14 19:03:00|||||||||1
1731610990000|2024-11-14 19:03:10|7066|7051|7066|7051|7066|7051|7066|7051|1
1731611000000|2024-11-14 19:03:20|7067|7052|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1731611010000|2024-11-14 19:03:30|7067|7052|7067|7052|7067|7052|7067|7052|1
1731611020000|2024-11-14 19:03:40|7066.5|7051.5|7065.5|7050.5|7066.5|7051.5|7065|7050|2
1731611030000|2024-11-14 19:03:50|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|1
1731611040000|2024-11-14 19:04:00|7064.5|7049.5|7063|7048|7064.5|7049.5|7063|7048|6
1731611050000|2024-11-14 19:04:10|7062.5|7047.5|7063|7048|7063|7048|7062|7047|0
1731611060000|2024-11-14 19:04:20|7062.5|7047.5|7062|7047|7063|7048|7062|7047|2
1731611070000|2024-11-14 19:04:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|1
1731611080000|2024-11-14 19:04:40|7065|7050|7067|7052|7067|7052|7064.5|7049.5|3
1731611090000|2024-11-14 19:04:50|7067.5|7052.5|7065|7050|7067.5|7052.5|7065|7050|0
1731611100000|2024-11-14 19:05:00|7065.5|7050.5|7064.5|7049.5|7066.5|7051.5|7064.5|7049.5|0
1731611120000|2024-11-14 19:05:20|7064.6|7049.6|7065.5|7050.5|7066|7051|7064.5|7049.5|9
1731611130000|2024-11-14 19:05:30|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|0
1731611140000|2024-11-14 19:05:40|7064|7049|7064|7049|7064|7049|7064|7049|0
1731611150000|2024-11-14 19:05:50|7063.6|7048.6|7065.5|7050.5|7065.5|7050.5|7063.6|7048.6|2
1731611160000|2024-11-14 19:06:00|7066|7051|7066|7051|7066|7051|7066|7051|1
1731611170000|2024-11-14 19:06:10|7065.5|7050.5|7065.5|7050.5|7066|7051|7065.5|7050.5|12
1731611180000|2024-11-14 19:06:20|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|0
1731611190000|2024-11-14 19:06:30|7065|7050|7066|7051|7066|7051|7065|7050|0
1731611220000|2024-11-14 19:07:00|7066.5|7051.5|7069.5|7054.5|7069.5|7054.5|7066.5|7051.5|7
1731611230000|2024-11-14 19:07:10|||||||||2
1731611240000|2024-11-14 19:07:20|7069|7054|7065.5|7050.5|7069|7054|7065.5|7050.5|2
1731611250000|2024-11-14 19:07:30|7065|7050|7065.5|7050.5|7065.5|7050.5|7065|7050|1
1731611270000|2024-11-14 19:07:50|7065|7050|7065|7050|7065|7050|7065|7050|4
1731611280000|2024-11-14 19:08:00|7066.5|7051.5|7065.6|7050.6|7067|7052|7065.5|7050.5|5
1731611290000|2024-11-14 19:08:10|7068.1|7053.1|7069.5|7054.5|7070.5|7055.5|7068.1|7053.1|1
1731611300000|2024-11-14 19:08:20|7069|7054|7069|7054|7069|7054|7069|7054|5
1731611310000|2024-11-14 19:08:30|7068.5|7053.5|7065.5|7050.5|7068.5|7053.5|7065.5|7050.5|5
1731611320000|2024-11-14 19:08:40|||||||||2
1731611330000|2024-11-14 19:08:50|7065|7050|7065|7050|7065|7050|7065|7050|2
1731611340000|2024-11-14 19:09:00|7065.1|7050.1|7066.6|7051.6|7066.6|7051.6|7065.1|7050.1|2
1731611350000|2024-11-14 19:09:10|7067|7052|7066|7051|7067|7052|7065|7050|6
1731611360000|2024-11-14 19:09:20|7066.1|7051.1|7065.1|7050.1|7066.1|7051.1|7065.1|7050.1|5
1731611370000|2024-11-14 19:09:30|7064.6|7049.6|7064.6|7049.6|7065.1|7050.1|7064.6|7049.6|3
1731611390000|2024-11-14 19:09:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|3
1731611400000|2024-11-14 19:10:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|4
1731611410000|2024-11-14 19:10:10|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|0
1731611430000|2024-11-14 19:10:30|7063.6|7048.6|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|4
1731611450000|2024-11-14 19:10:50|||||||||3
1731611460000|2024-11-14 19:11:00|7064.6|7049.6|7065.6|7050.6|7065.6|7050.6|7064.6|7049.6|8
1731611470000|2024-11-14 19:11:10|7066.1|7051.1|7065.1|7050.1|7066.6|7051.6|7065.1|7050.1|2
1731611480000|2024-11-14 19:11:20|7064.6|7049.6|7063.6|7048.6|7065.1|7050.1|7063.6|7048.6|8
1731611490000|2024-11-14 19:11:30|7064.1|7049.1|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|1
1731611500000|2024-11-14 19:11:40|7064.1|7049.1|7065.1|7050.1|7065.1|7050.1|7064.1|7049.1|6
1731611510000|2024-11-14 19:11:50|7064.6|7049.6|7064.1|7049.1|7064.6|7049.6|7064.1|7049.1|3
1731611520000|2024-11-14 19:12:00|7064.6|7049.6|7064.1|7049.1|7064.6|7049.6|7064.1|7049.1|4
1731611530000|2024-11-14 19:12:10|7064.6|7049.6|7064.1|7049.1|7064.6|7049.6|7064.1|7049.1|6
1731611540000|2024-11-14 19:12:20|7064.6|7049.6|7064.1|7049.1|7065.1|7050.1|7064.1|7049.1|6
1731611550000|2024-11-14 19:12:30|7063.6|7048.6|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|1
1731611560000|2024-11-14 19:12:40|7064.1|7049.1|7063.6|7048.6|7065.1|7050.1|7063.6|7048.6|42
1731611570000|2024-11-14 19:12:50|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|5
1731611580000|2024-11-14 19:13:00|7064.1|7049.1|7062.6|7047.6|7065.6|7050.6|7062.1|7047.1|5
1731611590000|2024-11-14 19:13:10|7063.1|7048.1|7063.1|7048.1|7063.6|7048.6|7063.1|7048.1|7
1731611600000|2024-11-14 19:13:20|7065.1|7050.1|7063.1|7048.1|7065.1|7050.1|7063.1|7048.1|10
1731611610000|2024-11-14 19:13:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1731611620000|2024-11-14 19:13:40|7064.1|7049.1|7065.1|7050.1|7065.6|7050.6|7064.1|7049.1|13
1731611630000|2024-11-14 19:13:50|7066.1|7051.1|7065.6|7050.6|7066.1|7051.1|7065.6|7050.6|1
1731611640000|2024-11-14 19:14:00|7066.1|7051.1|7063.6|7048.6|7067.6|7052.6|7063.2|7048.2|55
1731611650000|2024-11-14 19:14:10|7063.1|7048.1|7059.7|7044.7|7063.1|7048.1|7059.7|7044.7|53
1731611660000|2024-11-14 19:14:20|7060.2|7045.2|7058.1|7043.1|7060.2|7045.2|7058.1|7043.1|66
1731611670000|2024-11-14 19:14:30|7057.1|7042.1|7057.1|7042.1|7058.1|7043.1|7056.2|7041.2|76
1731611680000|2024-11-14 19:14:40|7056.6|7041.6|7055.1|7040.1|7057.1|7042.1|7055.1|7040.1|97
1731611690000|2024-11-14 19:14:50|7056|7041|7057.1|7042.1|7057.1|7042.1|7054.1|7039.1|168
1731611700000|2024-11-14 19:15:00|7057.6|7042.6|7055.6|7040.6|7058.1|7043.1|7055.1|7040.1|10
1731611710000|2024-11-14 19:15:10|7056.1|7041.1|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|7
1731611720000|2024-11-14 19:15:20|7057.6|7042.6|7057.6|7042.6|7059.1|7044.1|7057.6|7042.6|39
1731611730000|2024-11-14 19:15:30|7057.1|7042.1|7056.1|7041.1|7057.1|7042.1|7056.1|7041.1|37
1731611740000|2024-11-14 19:15:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7
1731611750000|2024-11-14 19:15:50|7056.1|7041.1|7054.1|7039.1|7056.1|7041.1|7054.1|7039.1|1
1731611760000|2024-11-14 19:16:00|7053.1|7038.1|7055.6|7040.6|7056.1|7041.1|7053.1|7038.1|2
1731611770000|2024-11-14 19:16:10|7056.6|7041.6|7056.6|7041.6|7057.2|7042.2|7056.6|7041.6|31
1731611780000|2024-11-14 19:16:20|7057.1|7042.1|7058.1|7043.1|7058.1|7043.1|7056.6|7041.6|0
1731611790000|2024-11-14 19:16:30|7057.6|7042.6|7056.6|7041.6|7057.6|7042.6|7056.6|7041.6|0
1731611800000|2024-11-14 19:16:40|7056.7|7041.7|7058.1|7043.1|7058.1|7043.1|7056.7|7041.7|0
1731611810000|2024-11-14 19:16:50|7057.6|7042.6|7057.6|7042.6|7058.2|7043.2|7057.6|7042.6|0
1731611820000|2024-11-14 19:17:00|7056.2|7041.2|7058.2|7043.2|7058.6|7043.6|7056.1|7041.1|8
1731611830000|2024-11-14 19:17:10|7058.6|7043.6|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|1
1731611840000|2024-11-14 19:17:20|7060.6|7045.6|7061.6|7046.6|7061.6|7046.6|7060.6|7045.6|0
1731611850000|2024-11-14 19:17:30|7061.1|7046.1|7061.6|7046.6|7061.6|7046.6|7061.1|7046.1|0
1731611870000|2024-11-14 19:17:50|7061.7|7046.7|7062.6|7047.6|7062.6|7047.6|7061.7|7046.7|0
1731611880000|2024-11-14 19:18:00|7062.1|7047.1|7059.6|7044.6|7062.1|7047.1|7059.6|7044.6|10
1731611890000|2024-11-14 19:18:10|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7059.1|7044.1|0
1731611900000|2024-11-14 19:18:20|7061.1|7046.1|7062.6|7047.6|7062.6|7047.6|7061.1|7046.1|0
1731611910000|2024-11-14 19:18:30|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|100
1731611920000|2024-11-14 19:18:40|7060.7|7045.7|7062.7|7047.7|7062.7|7047.7|7060.6|7045.6|1
1731611930000|2024-11-14 19:18:50|7063.2|7048.2|7063.7|7048.7|7063.7|7048.7|7063.2|7048.2|0
1731611960000|2024-11-14 19:19:20|7064.2|7049.2|7064.2|7049.2|7064.7|7049.7|7064.2|7049.2|0
1731611970000|2024-11-14 19:19:30|7063.7|7048.7|7064.2|7049.2|7064.2|7049.2|7063.2|7048.2|0
1731611980000|2024-11-14 19:19:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7062.2|7047.2|1
1731611990000|2024-11-14 19:19:50|7063.7|7048.7|7064.2|7049.2|7064.2|7049.2|7062.7|7047.7|8
1731612000000|2024-11-14 19:20:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1731636000000|2024-11-15 02:00:00|7065|7050|7062.5|7047.5|7067|7052|7062.5|7047.5|1
1731636010000|2024-11-15 02:00:10|7060.5|7045.5|7060.4|7045.4|7060.5|7045.5|7060.4|7045.4|1
1731636020000|2024-11-15 02:00:20|7059.9|7044.9|7056|7041|7059.9|7044.9|7056|7041|7
1731636030000|2024-11-15 02:00:30|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1731636040000|2024-11-15 02:00:40|7056|7041|7055.5|7040.5|7056|7041|7055.5|7040.5|0
1731636060000|2024-11-15 02:01:00|7054.5|7039.5|7055|7040|7056|7041|7054|7039|2
1731636070000|2024-11-15 02:01:10|7055.5|7040.5|7057|7042|7057|7042|7055.5|7040.5|6
1731636090000|2024-11-15 02:01:30|7056.5|7041.5|7055.5|7040.5|7056.5|7041.5|7055.5|7040.5|0
1731636100000|2024-11-15 02:01:40|7056|7041|7056|7041|7056|7041|7056|7041|2
1731636110000|2024-11-15 02:01:50|7055.9|7040.9|7054|7039|7055.9|7040.9|7054|7039|0
1731636120000|2024-11-15 02:02:00|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|3
1731636140000|2024-11-15 02:02:20|7056|7041|7056|7041|7056|7041|7056|7041|1
1731636150000|2024-11-15 02:02:30|7057|7042|7056.5|7041.5|7057.5|7042.5|7056.5|7041.5|0
1731636160000|2024-11-15 02:02:40|||||||||5
1731636180000|2024-11-15 02:03:00|7055|7040|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|0
1731636200000|2024-11-15 02:03:20|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|1
1731636220000|2024-11-15 02:03:40|7055.5|7040.5|7055.5|7040.5|7056|7041|7055.5|7040.5|1
1731636230000|2024-11-15 02:03:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1731636240000|2024-11-15 02:04:00|7055.5|7040.5|7055.5|7040.5|7056|7041|7055.5|7040.5|0
1731636250000|2024-11-15 02:04:10|7055|7040|7055|7040|7055|7040|7055|7040|0
1731636260000|2024-11-15 02:04:20|7055.5|7040.5|7055.5|7040.5|7056|7041|7055|7040|0
1731636270000|2024-11-15 02:04:30|7056|7041|7056|7041|7056|7041|7055.5|7040.5|0
1731636280000|2024-11-15 02:04:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1731636300000|2024-11-15 02:05:00|7054.5|7039.5|7055.5|7040.5|7055.5|7040.5|7053.5|7038.5|0
1731636340000|2024-11-15 02:05:40|7054.5|7039.5|7055|7040|7055|7040|7054.5|7039.5|0
1731636360000|2024-11-15 02:06:00|7054|7039|7054|7039|7054|7039|7054|7039|0
1731636390000|2024-11-15 02:06:30|||||||||1
1731636400000|2024-11-15 02:06:40|7053.5|7038.5|7053.5|7038.5|7054.5|7039.5|7053.5|7038.5|0
1731636420000|2024-11-15 02:07:00|7052.5|7037.5|7048|7033|7052.5|7037.5|7048|7033|33
1731636430000|2024-11-15 02:07:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|3
1731636490000|2024-11-15 02:08:10|7049|7034|7050.5|7035.5|7050.5|7035.5|7049|7034|5
1731636520000|2024-11-15 02:08:40|7050|7035|7050|7035|7050|7035|7050|7035|0
1731636540000|2024-11-15 02:09:00|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1731636550000|2024-11-15 02:09:10|7049|7034|7049.5|7034.5|7049.5|7034.5|7049|7034|0
1731636590000|2024-11-15 02:09:50|7050|7035|7050|7035|7050|7035|7050|7035|0
1731636600000|2024-11-15 02:10:00|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1731636610000|2024-11-15 02:10:10|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7045.6|7030.6|21
1731636620000|2024-11-15 02:10:20|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7046.6|7031.6|0
1731636630000|2024-11-15 02:10:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1731636640000|2024-11-15 02:10:40|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1731636650000|2024-11-15 02:10:50|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1731636660000|2024-11-15 02:11:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731636670000|2024-11-15 02:11:10|7040.6|7025.6|7041.6|7026.6|7041.6|7026.6|7040.6|7025.6|1
1731636680000|2024-11-15 02:11:20|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731636690000|2024-11-15 02:11:30|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1731636700000|2024-11-15 02:11:40|||||||||1
1731636720000|2024-11-15 02:12:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1731636740000|2024-11-15 02:12:20|7040.6|7025.6|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|0
1731636790000|2024-11-15 02:13:10|7039.6|7024.6|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|0
1731636820000|2024-11-15 02:13:40|7038.1|7023.1|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|0
1731636860000|2024-11-15 02:14:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1731636890000|2024-11-15 02:14:50|||||||||1
1731636900000|2024-11-15 02:15:00|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1731636910000|2024-11-15 02:15:10|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7038.6|7023.6|0
1731636930000|2024-11-15 02:15:30|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1731636940000|2024-11-15 02:15:40|||||||||2
1731637020000|2024-11-15 02:17:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1731637030000|2024-11-15 02:17:10|7038.6|7023.6|7037.1|7022.1|7038.6|7023.6|7036.6|7021.6|0
1731637100000|2024-11-15 02:18:20|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.1|7021.1|0
1731637110000|2024-11-15 02:18:30|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|2
1731637120000|2024-11-15 02:18:40|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|4
1731637130000|2024-11-15 02:18:50|7038.1|7023.1|7037.6|7022.6|7038.1|7023.1|7037.6|7022.6|2
1731637140000|2024-11-15 02:19:00|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1731637150000|2024-11-15 02:19:10|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1731637160000|2024-11-15 02:19:20|7036.6|7021.6|7036.1|7021.1|7036.6|7021.6|7036.1|7021.1|0
1731637180000|2024-11-15 02:19:40|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1731637190000|2024-11-15 02:19:50|7037.1|7022.1|7038.1|7023.1|7038.1|7023.1|7037.1|7022.1|0
1731637210000|2024-11-15 02:20:10|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1731637220000|2024-11-15 02:20:20|7037.6|7022.6|7037.1|7022.1|7037.6|7022.6|7037.1|7022.1|0
1731637230000|2024-11-15 02:20:30|7037.6|7022.6|7036.6|7021.6|7037.6|7022.6|7036.6|7021.6|0
1731637260000|2024-11-15 02:21:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|0
1731637270000|2024-11-15 02:21:10|7037.1|7022.1|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|0
1731637290000|2024-11-15 02:21:30|7036.6|7021.6|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|0
1731637330000|2024-11-15 02:22:10|7037.1|7022.1|7037.6|7022.6|7037.6|7022.6|7037.1|7022.1|0
1731637390000|2024-11-15 02:23:10|7038.6|7023.6|7040.1|7025.1|7040.1|7025.1|7038.6|7023.6|0
1731637400000|2024-11-15 02:23:20|7041.1|7026.1|7040.6|7025.6|7041.1|7026.1|7040.6|7025.6|0
1731637420000|2024-11-15 02:23:40|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1731637500000|2024-11-15 02:25:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1731637540000|2024-11-15 02:25:40|7040.6|7025.6|7041.6|7026.6|7041.6|7026.6|7040.6|7025.6|0
1731637550000|2024-11-15 02:25:50|7042.6|7027.6|7042.1|7027.1|7042.6|7027.6|7042.1|7027.1|5
1731637560000|2024-11-15 02:26:00|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7041.1|7026.1|0
1731637610000|2024-11-15 02:26:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1731637620000|2024-11-15 02:27:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1731637630000|2024-11-15 02:27:10|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1731637660000|2024-11-15 02:27:40|7047.1|7032.1|7049.1|7034.1|7049.6|7034.6|7047.1|7032.1|0
1731637670000|2024-11-15 02:27:50|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|0
1731637680000|2024-11-15 02:28:00|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1731637690000|2024-11-15 02:28:10|7049.6|7034.6|7050.6|7035.6|7050.6|7035.6|7049.6|7034.6|0
1731637710000|2024-11-15 02:28:30|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1731637720000|2024-11-15 02:28:40|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|0
1731637730000|2024-11-15 02:28:50|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1731637740000|2024-11-15 02:29:00|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|0
1731637770000|2024-11-15 02:29:30|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7048.6|7033.6|0
1731637810000|2024-11-15 02:30:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1731637830000|2024-11-15 02:30:30|7052.1|7037.1|7048.6|7033.6|7052.6|7037.6|7048.6|7033.6|10
1731637850000|2024-11-15 02:30:50|7048.1|7033.1|7047.6|7032.6|7048.1|7033.1|7047.6|7032.6|0
1731637860000|2024-11-15 02:31:00|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1731637890000|2024-11-15 02:31:30|7046.1|7031.1|7044.6|7029.6|7046.1|7031.1|7044.6|7029.6|1
1731637950000|2024-11-15 02:32:30|7043.6|7028.6|7042.1|7027.1|7043.6|7028.6|7042.1|7027.1|0
1731637960000|2024-11-15 02:32:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731637970000|2024-11-15 02:32:50|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1731637980000|2024-11-15 02:33:00|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|0
1731637990000|2024-11-15 02:33:10|7038.7|7023.7|7039.6|7024.6|7039.6|7024.6|7038.7|7023.7|0
1731638010000|2024-11-15 02:33:30|7039.1|7024.1|7037.6|7022.6|7039.1|7024.1|7037.6|7022.6|0
1731638020000|2024-11-15 02:33:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|1
1731638040000|2024-11-15 02:34:00|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1731638070000|2024-11-15 02:34:30|7038.2|7023.2|7040.6|7025.6|7040.6|7025.6|7038.2|7023.2|0
1731638080000|2024-11-15 02:34:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731638160000|2024-11-15 02:36:00|7041.2|7026.2|7041.6|7026.6|7041.6|7026.6|7041.2|7026.2|0
1731638170000|2024-11-15 02:36:10|||||||||1
1731638180000|2024-11-15 02:36:20|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1731638230000|2024-11-15 02:37:10|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1731638250000|2024-11-15 02:37:30|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1731638260000|2024-11-15 02:37:40|7038.1|7023.1|7040.6|7025.6|7040.6|7025.6|7038.1|7023.1|0
1731638290000|2024-11-15 02:38:10|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1731638380000|2024-11-15 02:39:40|7039.1|7024.1|7038.1|7023.1|7039.1|7024.1|7038.1|7023.1|0
1731638450000|2024-11-15 02:40:50|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1731638490000|2024-11-15 02:41:30|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1731638500000|2024-11-15 02:41:40|7038.1|7023.1|7037.6|7022.6|7038.1|7023.1|7037.6|7022.6|0
1731638520000|2024-11-15 02:42:00|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1731638530000|2024-11-15 02:42:10|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1731638650000|2024-11-15 02:44:10|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1731638730000|2024-11-15 02:45:30|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1731638740000|2024-11-15 02:45:40|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1731638780000|2024-11-15 02:46:20|7040.1|7025.1|7041.1|7026.1|7041.1|7026.1|7040.1|7025.1|0
1731638820000|2024-11-15 02:47:00|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1731638860000|2024-11-15 02:47:40|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731638920000|2024-11-15 02:48:40|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1731639090000|2024-11-15 02:51:30|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1731639100000|2024-11-15 02:51:40|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1731639120000|2024-11-15 02:52:00|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1731639220000|2024-11-15 02:53:40|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7041.1|7026.1|0
1731639230000|2024-11-15 02:53:50|7041.6|7026.6|7040.1|7025.1|7041.6|7026.6|7040.1|7025.1|0
1731639250000|2024-11-15 02:54:10|7039.6|7024.6|7041.1|7026.1|7041.1|7026.1|7039.6|7024.6|0
1731639260000|2024-11-15 02:54:20|7040.6|7025.6|7042.1|7027.1|7042.1|7027.1|7040.6|7025.6|0
1731639300000|2024-11-15 02:55:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731639310000|2024-11-15 02:55:10|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1731639350000|2024-11-15 02:55:50|7041.1|7026.1|7040.6|7025.6|7041.1|7026.1|7040.6|7025.6|0
1731639370000|2024-11-15 02:56:10|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731639390000|2024-11-15 02:56:30|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1731639420000|2024-11-15 02:57:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731639430000|2024-11-15 02:57:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731639450000|2024-11-15 02:57:30|7040.7|7025.7|7040.6|7025.6|7040.7|7025.7|7040.6|7025.6|0
1731639470000|2024-11-15 02:57:50|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1731639510000|2024-11-15 02:58:30|7039.1|7024.1|7040.6|7025.6|7040.6|7025.6|7039.1|7024.1|0
1731639520000|2024-11-15 02:58:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731639540000|2024-11-15 02:59:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1731639550000|2024-11-15 02:59:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731639570000|2024-11-15 02:59:30|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1731639610000|2024-11-15 03:00:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731639640000|2024-11-15 03:00:40|7041.2|7026.2|7044.1|7029.1|7044.1|7029.1|7041.2|7026.2|0
1731639660000|2024-11-15 03:01:00|7044.2|7029.2|7045.2|7030.2|7045.2|7030.2|7044.2|7029.2|1
1731639670000|2024-11-15 03:01:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1731639880000|2024-11-15 03:04:40|7045.2|7030.2|7048.6|7033.6|7048.6|7033.6|7045.2|7030.2|0
1731639900000|2024-11-15 03:05:00|7048.1|7033.1|7049.6|7034.6|7049.6|7034.6|7048.1|7033.1|0
1731639970000|2024-11-15 03:06:10|7048.6|7033.6|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|6
1731640050000|2024-11-15 03:07:30|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1731640100000|2024-11-15 03:08:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1731640120000|2024-11-15 03:08:40|7044.1|7029.1|7043.6|7028.6|7044.1|7029.1|7043.6|7028.6|0
1731640140000|2024-11-15 03:09:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1731640180000|2024-11-15 03:09:40|7042.6|7027.6|7040.2|7025.2|7042.6|7027.6|7040.2|7025.2|0
1731640200000|2024-11-15 03:10:00|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1731640250000|2024-11-15 03:10:50|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1731640270000|2024-11-15 03:11:10|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1731640320000|2024-11-15 03:12:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1731640380000|2024-11-15 03:13:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1731640420000|2024-11-15 03:13:40|7039.2|7024.2|7039.6|7024.6|7039.6|7024.6|7039.2|7024.2|0
1731640450000|2024-11-15 03:14:10|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1731640460000|2024-11-15 03:14:20|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1731640480000|2024-11-15 03:14:40|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1731640800000|2024-11-15 03:20:00|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1731641010000|2024-11-15 03:23:30|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1731641020000|2024-11-15 03:23:40|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1731641040000|2024-11-15 03:24:00|7039.2|7024.2|7037.7|7022.7|7039.2|7024.2|7037.7|7022.7|0
1731641050000|2024-11-15 03:24:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1731641070000|2024-11-15 03:24:30|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|1
1731641090000|2024-11-15 03:24:50|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1731641160000|2024-11-15 03:26:00|7041.7|7026.7|7042.1|7027.1|7042.1|7027.1|7041.7|7026.7|0
1731641170000|2024-11-15 03:26:10|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1731641220000|2024-11-15 03:27:00|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|0
1731641230000|2024-11-15 03:27:10|7041.1|7026.1|7040.2|7025.2|7041.1|7026.1|7040.2|7025.2|0
1731641370000|2024-11-15 03:29:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1731641380000|2024-11-15 03:29:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731641440000|2024-11-15 03:30:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1731641460000|2024-11-15 03:31:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1731641560000|2024-11-15 03:32:40|7042.2|7027.2|7041.2|7026.2|7042.2|7027.2|7040.2|7025.2|0
1731641650000|2024-11-15 03:34:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731641660000|2024-11-15 03:34:20|||||||||1
1731641810000|2024-11-15 03:36:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731641890000|2024-11-15 03:38:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731641950000|2024-11-15 03:39:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731641960000|2024-11-15 03:39:20|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731641980000|2024-11-15 03:39:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731642280000|2024-11-15 03:44:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731642890000|2024-11-15 03:54:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731642960000|2024-11-15 03:56:00|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1731643150000|2024-11-15 03:59:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1731643210000|2024-11-15 04:00:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|1
1731643270000|2024-11-15 04:01:10|||||||||4
1731643370000|2024-11-15 04:02:50|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|0
1731643380000|2024-11-15 04:03:00|7042.2|7027.2|7041.7|7026.7|7043.2|7028.2|7041.7|7026.7|0
1731643390000|2024-11-15 04:03:10|7042.2|7027.2|7042.2|7027.2|7042.7|7027.7|7041.7|7026.7|0
1731643460000|2024-11-15 04:04:20|7043.7|7028.7|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|0
1731643500000|2024-11-15 04:05:00|7043.7|7028.7|7043.2|7028.2|7043.7|7028.7|7042.2|7027.2|0
1731643510000|2024-11-15 04:05:10|7042.7|7027.7|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|0
1731643520000|2024-11-15 04:05:20|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|0
1731643530000|2024-11-15 04:05:30|7042.7|7027.7|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|0
1731643540000|2024-11-15 04:05:40|7042.7|7027.7|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|0
1731643570000|2024-11-15 04:06:10|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1731643610000|2024-11-15 04:06:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1731643750000|2024-11-15 04:09:10|7047.2|7032.2|7046.7|7031.7|7047.2|7032.2|7046.7|7031.7|0
1731643780000|2024-11-15 04:09:40|7047.2|7032.2|7043.2|7028.2|7047.2|7032.2|7043.2|7028.2|0
1731643810000|2024-11-15 04:10:10|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|0
1731643830000|2024-11-15 04:10:30|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|0
1731643840000|2024-11-15 04:10:40|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1731644060000|2024-11-15 04:14:20|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1731644070000|2024-11-15 04:14:30|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1731644110000|2024-11-15 04:15:10|7040.2|7025.2|7039.2|7024.2|7040.2|7025.2|7039.2|7024.2|1
1731644130000|2024-11-15 04:15:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1731644180000|2024-11-15 04:16:20|7035.7|7020.7|7031.2|7016.2|7035.7|7020.7|7031.2|7016.2|27
1731644220000|2024-11-15 04:17:00|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|1
1731644230000|2024-11-15 04:17:10|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1731644240000|2024-11-15 04:17:20|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|0
1731644310000|2024-11-15 04:18:30|7030.7|7015.7|7031.2|7016.2|7031.2|7016.2|7030.7|7015.7|0
1731644390000|2024-11-15 04:19:50|7030.7|7015.7|7030.3|7015.3|7030.7|7015.7|7030.3|7015.3|0
1731644400000|2024-11-15 04:20:00|7031.2|7016.2|7030.3|7015.3|7031.2|7016.2|7030.3|7015.3|0
1731644410000|2024-11-15 04:20:10|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|0
1731644420000|2024-11-15 04:20:20|7030.2|7015.2|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|0
1731644480000|2024-11-15 04:21:20|7029.3|7014.3|7030.2|7015.2|7030.2|7015.2|7029.3|7014.3|0
1731644500000|2024-11-15 04:21:40|7029.3|7014.3|7030.2|7015.2|7030.2|7015.2|7029.3|7014.3|0
1731644520000|2024-11-15 04:22:00|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1731644550000|2024-11-15 04:22:30|7029.3|7014.3|7030.3|7015.3|7030.3|7015.3|7029.3|7014.3|4
1731644580000|2024-11-15 04:23:00|7029.3|7014.3|7027.3|7012.3|7030.3|7015.3|7027.3|7012.3|8
1731644590000|2024-11-15 04:23:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|3
1731644600000|2024-11-15 04:23:20|7026.2|7011.2|7023.8|7008.8|7026.2|7011.2|7023.8|7008.8|9
1731644610000|2024-11-15 04:23:30|||||||||4
1731644620000|2024-11-15 04:23:40|||||||||1
1731644640000|2024-11-15 04:24:00|||||||||10
1731644650000|2024-11-15 04:24:10|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|7024.3|7009.3|6
1731644710000|2024-11-15 04:25:10|7023.8|7008.8|7023.8|7008.8|7024.3|7009.3|7023.8|7008.8|2
1731644720000|2024-11-15 04:25:20|||||||||2
1731644740000|2024-11-15 04:25:40|||||||||3
1731644760000|2024-11-15 04:26:00|||||||||2
1731644810000|2024-11-15 04:26:50|||||||||1
1731644820000|2024-11-15 04:27:00|||||||||1
1731644850000|2024-11-15 04:27:30|||||||||1
1731644870000|2024-11-15 04:27:50|||||||||2
1731644880000|2024-11-15 04:28:00|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.7|7007.7|1
1731644910000|2024-11-15 04:28:30|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1731644940000|2024-11-15 04:29:00|7024.8|7009.8|7027.8|7012.8|7028.3|7013.3|7024.8|7009.8|0
1731644950000|2024-11-15 04:29:10|7028.2|7013.2|7027.3|7012.3|7028.3|7013.3|7027.3|7012.3|0
1731645000000|2024-11-15 04:30:00|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1731645020000|2024-11-15 04:30:20|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1731645080000|2024-11-15 04:31:20|7028.3|7013.3|7027.2|7012.2|7028.3|7013.3|7027.2|7012.2|5
1731645090000|2024-11-15 04:31:30|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|0
1731645100000|2024-11-15 04:31:40|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1731645110000|2024-11-15 04:31:50|7026.2|7011.2|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|0
1731645180000|2024-11-15 04:33:00|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1731645200000|2024-11-15 04:33:20|7025.2|7010.2|7024.7|7009.7|7025.2|7010.2|7024.7|7009.7|0
1731645210000|2024-11-15 04:33:30|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|0
1731645240000|2024-11-15 04:34:00|7026.7|7011.7|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|0
1731645250000|2024-11-15 04:34:10|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1731645290000|2024-11-15 04:34:50|7026.2|7011.2|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|0
1731645300000|2024-11-15 04:35:00|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1731645320000|2024-11-15 04:35:20|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|0
1731645340000|2024-11-15 04:35:40|7024.7|7009.7|7022.3|7007.3|7025.2|7010.2|7022.3|7007.3|0
1731645350000|2024-11-15 04:35:50|7022.7|7007.7|7022.3|7007.3|7022.7|7007.7|7022.3|7007.3|0
1731645360000|2024-11-15 04:36:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|0
1731645370000|2024-11-15 04:36:10|7022.3|7007.3|7023.2|7008.2|7023.2|7008.2|7022.3|7007.3|0
1731645380000|2024-11-15 04:36:20|7022.3|7007.3|7022.3|7007.3|7022.8|7007.8|7022.3|7007.3|0
1731645400000|2024-11-15 04:36:40|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7021.2|7006.2|1
1731645410000|2024-11-15 04:36:50|7021.2|7006.2|7021.7|7006.7|7021.7|7006.7|7021.2|7006.2|0
1731645420000|2024-11-15 04:37:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|0
1731645450000|2024-11-15 04:37:30|7021.7|7006.7|7021.2|7006.2|7021.7|7006.7|7021.2|7006.2|0
1731645460000|2024-11-15 04:37:40|7021.7|7006.7|7021.2|7006.2|7021.7|7006.7|7021.2|7006.2|0
1731645470000|2024-11-15 04:37:50|7025.2|7010.2|7024.2|7009.2|7025.2|7010.2|7024.2|7009.2|2
1731645480000|2024-11-15 04:38:00|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|0
1731645540000|2024-11-15 04:39:00|7022.7|7007.7|7023.2|7008.2|7023.2|7008.2|7022.7|7007.7|0
1731645570000|2024-11-15 04:39:30|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|0
1731645610000|2024-11-15 04:40:10|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|2
1731645630000|2024-11-15 04:40:30|7021.7|7006.7|7021.2|7006.2|7021.7|7006.7|7021.2|7006.2|0
1731645660000|2024-11-15 04:41:00|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|2
1731645670000|2024-11-15 04:41:10|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1731645680000|2024-11-15 04:41:20|7019.7|7004.7|7020.2|7005.2|7020.2|7005.2|7019.7|7004.7|0
1731645700000|2024-11-15 04:41:40|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|3
1731645710000|2024-11-15 04:41:50|7019.2|7004.2|7020.2|7005.2|7020.2|7005.2|7019.2|7004.2|1
1731645730000|2024-11-15 04:42:10|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1731645750000|2024-11-15 04:42:30|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|0
1731645760000|2024-11-15 04:42:40|7020.7|7005.7|7020.2|7005.2|7020.7|7005.7|7020.2|7005.2|0
1731645780000|2024-11-15 04:43:00|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1731645790000|2024-11-15 04:43:10|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|1
1731645800000|2024-11-15 04:43:20|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|2
1731645820000|2024-11-15 04:43:40|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1731646090000|2024-11-15 04:48:10|7020.8|7005.8|7020.8|7005.8|7021.3|7006.3|7020.8|7005.8|0
1731646330000|2024-11-15 04:52:10|7020.3|7005.3|7020.8|7005.8|7020.8|7005.8|7020.3|7005.3|1
1731646340000|2024-11-15 04:52:20|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|1
1731646470000|2024-11-15 04:54:30|7019.3|7004.3|7019.2|7004.2|7019.3|7004.3|7019.2|7004.2|1
1731646490000|2024-11-15 04:54:50|7018.3|7003.3|7017.2|7002.2|7018.3|7003.3|7017.2|7002.2|2
1731646500000|2024-11-15 04:55:00|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1731646510000|2024-11-15 04:55:10|7017.2|7002.2|7017.2|7002.2|7017.7|7002.7|7017.2|7002.2|5
1731646540000|2024-11-15 04:55:40|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1731646680000|2024-11-15 04:58:00|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|0
1731646710000|2024-11-15 04:58:30|7017.3|7002.3|7016.8|7001.8|7017.3|7002.3|7016.8|7001.8|0
1731646720000|2024-11-15 04:58:40|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1731646740000|2024-11-15 04:59:00|||||||||1
1731646770000|2024-11-15 04:59:30|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1731646780000|2024-11-15 04:59:40|7017.3|7002.3|7018.3|7003.3|7018.3|7003.3|7017.3|7002.3|0
1731646800000|2024-11-15 05:00:00|7017.8|7002.8|7017.3|7002.3|7017.8|7002.8|7017.3|7002.3|0
1731646810000|2024-11-15 05:00:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.3|7002.3|0
1731646820000|2024-11-15 05:00:20|7017.3|7002.3|7017.8|7002.8|7017.8|7002.8|7017.3|7002.3|0
1731646830000|2024-11-15 05:00:30|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1731646900000|2024-11-15 05:01:40|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1731646910000|2024-11-15 05:01:50|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7
1731646920000|2024-11-15 05:02:00|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1731647090000|2024-11-15 05:04:50|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|2
1731647320000|2024-11-15 05:08:40|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1731647470000|2024-11-15 05:11:10|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1731647510000|2024-11-15 05:11:50|7017.8|7002.8|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|0
1731647520000|2024-11-15 05:12:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1731647530000|2024-11-15 05:12:10|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1731647590000|2024-11-15 05:13:10|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1731647620000|2024-11-15 05:13:40|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1731647670000|2024-11-15 05:14:30|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1731647710000|2024-11-15 05:15:10|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1731647730000|2024-11-15 05:15:30|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1731647760000|2024-11-15 05:16:00|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1731647810000|2024-11-15 05:16:50|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1731648050000|2024-11-15 05:20:50|7016.8|7001.8|7018.3|7003.3|7018.3|7003.3|7016.8|7001.8|0
1731648060000|2024-11-15 05:21:00|7020.7|7005.7|7019.3|7004.3|7020.7|7005.7|7018.8|7003.8|0
1731648080000|2024-11-15 05:21:20|7017.8|7002.8|7018.8|7003.8|7018.8|7003.8|7017.8|7002.8|0
1731648260000|2024-11-15 05:24:20|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1731648300000|2024-11-15 05:25:00|7016.2|7001.2|7016.2|7001.2|7016.3|7001.3|7015.7|7000.7|4
1731648310000|2024-11-15 05:25:10|7015.7|7000.7|7014.8|6999.8|7015.7|7000.7|7014.3|6999.3|0
1731648320000|2024-11-15 05:25:20|7014.7|6999.7|7012.3|6997.3|7014.7|6999.7|7012.3|6997.3|0
1731648330000|2024-11-15 05:25:30|7011.8|6996.8|7011.3|6996.3|7011.8|6996.8|7011.3|6996.3|0
1731648340000|2024-11-15 05:25:40|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1731648350000|2024-11-15 05:25:50|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1731648390000|2024-11-15 05:26:30|7012.3|6997.3|7013.3|6998.3|7013.3|6998.3|7011.8|6996.8|0
1731648450000|2024-11-15 05:27:30|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|0
1731648470000|2024-11-15 05:27:50|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1731648500000|2024-11-15 05:28:20|7014.2|6999.2|7013.3|6998.3|7014.2|6999.2|7013.3|6998.3|0
1731648520000|2024-11-15 05:28:40|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731648550000|2024-11-15 05:29:10|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1731648580000|2024-11-15 05:29:40|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731648600000|2024-11-15 05:30:00|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1731648660000|2024-11-15 05:31:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731648850000|2024-11-15 05:34:10|7012.3|6997.3|7012.8|6997.8|7012.8|6997.8|7011.8|6996.8|0
1731648890000|2024-11-15 05:34:50|||||||||4
1731648930000|2024-11-15 05:35:30|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1731648960000|2024-11-15 05:36:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731649010000|2024-11-15 05:36:50|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|0
1731649070000|2024-11-15 05:37:50|7014.8|6999.8|7015.3|7000.3|7015.3|7000.3|7014.8|6999.8|0
1731649110000|2024-11-15 05:38:30|||||||||1
1731649140000|2024-11-15 05:39:00|7014.3|6999.3|7013.3|6998.3|7014.3|6999.3|7013.3|6998.3|10
1731649160000|2024-11-15 05:39:20|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731649170000|2024-11-15 05:39:30|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1731649180000|2024-11-15 05:39:40|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1731649240000|2024-11-15 05:40:40|7012.7|6997.7|7011.3|6996.3|7012.7|6997.7|7011.3|6996.3|0
1731649250000|2024-11-15 05:40:50|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1731649350000|2024-11-15 05:42:30|7010.3|6995.3|7011.3|6996.3|7011.3|6996.3|7010.3|6995.3|3
1731649360000|2024-11-15 05:42:40|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1731649400000|2024-11-15 05:43:20|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1731649420000|2024-11-15 05:43:40|||||||||1
1731649440000|2024-11-15 05:44:00|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1731649510000|2024-11-15 05:45:10|7009.3|6994.3|7006.3|6991.3|7009.3|6994.3|7006.3|6991.3|17
1731649560000|2024-11-15 05:46:00|7005.3|6990.3|7006.7|6991.7|7006.8|6991.8|7005.3|6990.3|0
1731649580000|2024-11-15 05:46:20|7009.2|6994.2|7007.8|6992.8|7009.3|6994.3|7007.8|6992.8|2
1731649590000|2024-11-15 05:46:30|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1731649620000|2024-11-15 05:47:00|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1731649630000|2024-11-15 05:47:10|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1731649700000|2024-11-15 05:48:20|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1731649720000|2024-11-15 05:48:40|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1731649750000|2024-11-15 05:49:10|7008.8|6993.8|7010.8|6995.8|7010.8|6995.8|7008.8|6993.8|2
1731649770000|2024-11-15 05:49:30|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1731649780000|2024-11-15 05:49:40|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1731649840000|2024-11-15 05:50:40|7012.3|6997.3|7011.3|6996.3|7012.3|6997.3|7011.3|6996.3|4
1731649850000|2024-11-15 05:50:50|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1731649930000|2024-11-15 05:52:10|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1731650040000|2024-11-15 05:54:00|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1731650080000|2024-11-15 05:54:40|7009.8|6994.8|7012.3|6997.3|7012.3|6997.3|7009.8|6994.8|4
1731650090000|2024-11-15 05:54:50|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|1
1731650120000|2024-11-15 05:55:20|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|0
1731650130000|2024-11-15 05:55:30|||||||||2
1731650170000|2024-11-15 05:56:10|7011.3|6996.3|7010.8|6995.8|7011.3|6996.3|7010.8|6995.8|2
1731650190000|2024-11-15 05:56:30|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|1
1731650220000|2024-11-15 05:57:00|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1731650230000|2024-11-15 05:57:10|7008.8|6993.8|7007.3|6992.3|7008.8|6993.8|7007.3|6992.3|0
1731650240000|2024-11-15 05:57:20|7007.8|6992.8|7007.3|6992.3|7007.8|6992.8|7006.8|6991.8|0
1731650250000|2024-11-15 05:57:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1731650270000|2024-11-15 05:57:50|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1731650300000|2024-11-15 05:58:20|7010.3|6995.3|7010.7|6995.7|7010.7|6995.7|7010.3|6995.3|1
1731650310000|2024-11-15 05:58:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1731650320000|2024-11-15 05:58:40|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1731650330000|2024-11-15 05:58:50|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1731650340000|2024-11-15 05:59:00|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1731650400000|2024-11-15 06:00:00|7008.2|6993.2|7000.8|6985.8|7008.2|6993.2|7000.8|6985.8|2
1731650410000|2024-11-15 06:00:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1731650420000|2024-11-15 06:00:20|7003.8|6988.8|7002.3|6987.3|7003.8|6988.8|7001.8|6986.8|0
1731650480000|2024-11-15 06:01:20|7001.8|6986.8|7003.3|6988.3|7003.3|6988.3|7001.8|6986.8|2
1731650500000|2024-11-15 06:01:40|7003.8|6988.8|7007.3|6992.3|7007.8|6992.8|7003.8|6988.8|0
1731650510000|2024-11-15 06:01:50|7007.8|6992.8|7007.3|6992.3|7007.8|6992.8|7007.3|6992.3|0
1731650520000|2024-11-15 06:02:00|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|0
1731650540000|2024-11-15 06:02:20|7006.3|6991.3|7004.8|6989.8|7006.3|6991.3|7004.8|6989.8|0
1731650550000|2024-11-15 06:02:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1731650560000|2024-11-15 06:02:40|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1731650600000|2024-11-15 06:03:20|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|0
1731650630000|2024-11-15 06:03:50|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1731650640000|2024-11-15 06:04:00|7006.3|6991.3|7005.8|6990.8|7006.3|6991.3|7005.8|6990.8|0
1731650700000|2024-11-15 06:05:00|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1731650710000|2024-11-15 06:05:10|7008.3|6993.3|7008.8|6993.8|7008.8|6993.8|7008.3|6993.3|0
1731650740000|2024-11-15 06:05:40|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1731650760000|2024-11-15 06:06:00|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1731650780000|2024-11-15 06:06:20|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|1
1731650910000|2024-11-15 06:08:30|7007.3|6992.3|7007.4|6992.4|7007.8|6992.8|7007.3|6992.3|0
1731650920000|2024-11-15 06:08:40|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1731650940000|2024-11-15 06:09:00|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.3|6992.3|0
1731650950000|2024-11-15 06:09:10|7007.3|6992.3|7007.8|6992.8|7007.8|6992.8|7007.3|6992.3|0
1731650960000|2024-11-15 06:09:20|7007.4|6992.4|7007.3|6992.3|7007.8|6992.8|7007.3|6992.3|0
1731650970000|2024-11-15 06:09:30|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.3|6992.3|0
1731651070000|2024-11-15 06:11:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1731651080000|2024-11-15 06:11:20|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|7006.8|6991.8|1
1731651090000|2024-11-15 06:11:30|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1731651310000|2024-11-15 06:15:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731651320000|2024-11-15 06:15:20|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1731651350000|2024-11-15 06:15:50|7007.8|6992.8|7008.4|6993.4|7008.4|6993.4|7007.8|6992.8|0
1731651370000|2024-11-15 06:16:10|7008.9|6993.9|7009.3|6994.3|7009.8|6994.8|7008.9|6993.9|0
1731651380000|2024-11-15 06:16:20|7008.9|6993.9|7009.8|6994.8|7009.8|6994.8|7008.9|6993.9|0
1731651390000|2024-11-15 06:16:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1731651630000|2024-11-15 06:20:30|7008.8|6993.8|7009.3|6994.3|7009.3|6994.3|7008.8|6993.8|0
1731651670000|2024-11-15 06:21:10|7008.8|6993.8|7008.4|6993.4|7008.8|6993.8|7008.4|6993.4|0
1731651690000|2024-11-15 06:21:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1731651840000|2024-11-15 06:24:00|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1731651870000|2024-11-15 06:24:30|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7004.9|6989.9|0
1731651890000|2024-11-15 06:24:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731651900000|2024-11-15 06:25:00|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|9
1731651930000|2024-11-15 06:25:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1731651970000|2024-11-15 06:26:10|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731651990000|2024-11-15 06:26:30|7002.4|6987.4|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|0
1731652000000|2024-11-15 06:26:40|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731652010000|2024-11-15 06:26:50|||||||||22
1731652070000|2024-11-15 06:27:50|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1731652110000|2024-11-15 06:28:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731652120000|2024-11-15 06:28:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|3
1731652140000|2024-11-15 06:29:00|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1731652150000|2024-11-15 06:29:10|7001.9|6986.9|7002.4|6987.4|7002.9|6987.9|7001.9|6986.9|0
1731652170000|2024-11-15 06:29:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731652190000|2024-11-15 06:29:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|8
1731652220000|2024-11-15 06:30:20|7002.9|6987.9|7001.9|6986.9|7003.4|6988.4|7001.9|6986.9|0
1731652230000|2024-11-15 06:30:30|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|0
1731652270000|2024-11-15 06:31:10|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1731652290000|2024-11-15 06:31:30|7004.4|6989.4|7006.9|6991.9|7008.9|6993.9|7004.4|6989.4|1
1731652320000|2024-11-15 06:32:00|||||||||22
1731652330000|2024-11-15 06:32:10|7005.4|6990.4|7003.4|6988.4|7005.4|6990.4|7003.4|6988.4|3
1731652340000|2024-11-15 06:32:20|7003.9|6988.9|7003.4|6988.4|7003.9|6988.9|7003.4|6988.4|0
1731652350000|2024-11-15 06:32:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1731652360000|2024-11-15 06:32:40|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731652420000|2024-11-15 06:33:40|7002.4|6987.4|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|0
1731652460000|2024-11-15 06:34:20|||||||||1
1731652470000|2024-11-15 06:34:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731652480000|2024-11-15 06:34:40|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|0
1731652530000|2024-11-15 06:35:30|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1731652560000|2024-11-15 06:36:00|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1731652570000|2024-11-15 06:36:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731652580000|2024-11-15 06:36:20|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1731652600000|2024-11-15 06:36:40|7005.4|6990.4|7005.9|6990.9|7005.9|6990.9|7005.4|6990.4|0
1731652610000|2024-11-15 06:36:50|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1731652640000|2024-11-15 06:37:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1731652650000|2024-11-15 06:37:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731652660000|2024-11-15 06:37:40|7003.4|6988.4|7002.4|6987.4|7003.4|6988.4|7002.4|6987.4|0
1731652670000|2024-11-15 06:37:50|7001.9|6986.9|7000.8|6985.8|7001.9|6986.9|7000.8|6985.8|16
1731652680000|2024-11-15 06:38:00|||||||||14
1731652690000|2024-11-15 06:38:10|||||||||20
1731652700000|2024-11-15 06:38:20|||||||||10
1731652710000|2024-11-15 06:38:30|||||||||2
1731652750000|2024-11-15 06:39:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1731652760000|2024-11-15 06:39:20|||||||||16
1731652770000|2024-11-15 06:39:30|7001.8|6986.8|7001.4|6986.4|7001.8|6986.8|7001.4|6986.4|18
1731652780000|2024-11-15 06:39:40|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7002.3|6987.3|18
1731652790000|2024-11-15 06:39:50|7002.8|6987.8|7003.3|6988.3|7004.3|6989.3|7002.8|6987.8|20
1731652800000|2024-11-15 06:40:00|||||||||4
1731652830000|2024-11-15 06:40:30|7001.8|6986.8|7001.8|6986.8|7002.3|6987.3|7001.3|6986.3|0
1731652840000|2024-11-15 06:40:40|7001.3|6986.3|7002.3|6987.3|7002.3|6987.3|7001.3|6986.3|0
1731652890000|2024-11-15 06:41:30|7002.4|6987.4|7002.3|6987.3|7002.4|6987.4|7002.3|6987.3|0
1731652900000|2024-11-15 06:41:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1731652920000|2024-11-15 06:42:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1731652930000|2024-11-15 06:42:10|7001.3|6986.3|7000.9|6985.9|7001.3|6986.3|7000.4|6985.4|0
1731652940000|2024-11-15 06:42:20|7000.4|6985.4|7001.8|6986.8|7001.8|6986.8|6999.4|6984.4|0
1731652950000|2024-11-15 06:42:30|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1731652960000|2024-11-15 06:42:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1731653050000|2024-11-15 06:44:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1731653150000|2024-11-15 06:45:50|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1731653200000|2024-11-15 06:46:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1731653250000|2024-11-15 06:47:30|7002.3|6987.3|7002.4|6987.4|7002.4|6987.4|7002.3|6987.3|0
1731653260000|2024-11-15 06:47:40|7002.9|6987.9|7003.4|6988.4|7003.4|6988.4|7002.9|6987.9|0
1731653270000|2024-11-15 06:47:50|7002.9|6987.9|7003.4|6988.4|7003.4|6988.4|7002.9|6987.9|0
1731653290000|2024-11-15 06:48:10|7003.3|6988.3|7006.4|6991.4|7006.4|6991.4|7002.9|6987.9|0
1731653310000|2024-11-15 06:48:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1731653320000|2024-11-15 06:48:40|7006.4|6991.4|7006.9|6991.9|7006.9|6991.9|7006.4|6991.4|0
1731653330000|2024-11-15 06:48:50|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731653370000|2024-11-15 06:49:30|7009.9|6994.9|7009.4|6994.4|7009.9|6994.9|7009.4|6994.4|0
1731653390000|2024-11-15 06:49:50|7008.9|6993.9|7003.4|6988.4|7008.9|6993.9|7003.4|6988.4|0
1731653410000|2024-11-15 06:50:10|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1731653440000|2024-11-15 06:50:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1731653470000|2024-11-15 06:51:10|7003.9|6988.9|7003.4|6988.4|7003.9|6988.9|7003.4|6988.4|0
1731653490000|2024-11-15 06:51:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1731653520000|2024-11-15 06:52:00|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1731653530000|2024-11-15 06:52:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1731653580000|2024-11-15 06:53:00|7000.4|6985.4|6999.9|6984.9|7000.4|6985.4|6999.9|6984.9|0
1731653600000|2024-11-15 06:53:20|7000.9|6985.9|7002.4|6987.4|7002.9|6987.9|7000.9|6985.9|0
1731653620000|2024-11-15 06:53:40|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|7001.4|6986.4|0
1731653650000|2024-11-15 06:54:10|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1731653660000|2024-11-15 06:54:20|7002.4|6987.4|7001.4|6986.4|7002.4|6987.4|7001.4|6986.4|0
1731653710000|2024-11-15 06:55:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1731653720000|2024-11-15 06:55:20|7001.4|6986.4|7001.9|6986.9|7001.9|6986.9|7001.4|6986.4|0
1731653730000|2024-11-15 06:55:30|7001.4|6986.4|7000.9|6985.9|7001.4|6986.4|7000.9|6985.9|0
1731653750000|2024-11-15 06:55:50|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1731653790000|2024-11-15 06:56:30|7002.4|6987.4|7003.4|6988.4|7003.4|6988.4|7002.4|6987.4|0
1731653800000|2024-11-15 06:56:40|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731653810000|2024-11-15 06:56:50|7003.4|6988.4|7003.4|6988.4|7004.9|6989.9|7003.4|6988.4|0
1731653830000|2024-11-15 06:57:10|7003.9|6988.9|7003.4|6988.4|7003.9|6988.9|7002.9|6987.9|0
1731653840000|2024-11-15 06:57:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1731653850000|2024-11-15 06:57:30|7006.9|6991.9|7005.9|6990.9|7006.9|6991.9|7005.9|6990.9|0
1731653860000|2024-11-15 06:57:40|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1731653870000|2024-11-15 06:57:50|7003.9|6988.9|7004.4|6989.4|7004.4|6989.4|7003.9|6988.9|0
1731653880000|2024-11-15 06:58:00|7005.4|6990.4|7005.4|6990.4|7006.4|6991.4|7004.9|6989.9|0
1731653890000|2024-11-15 06:58:10|7005.9|6990.9|7006.9|6991.9|7006.9|6991.9|7005.9|6990.9|0
1731653960000|2024-11-15 06:59:20|7007.9|6992.9|7007.4|6992.4|7007.9|6992.9|7007.4|6992.4|1
1731653970000|2024-11-15 06:59:30|7006.9|6991.9|7006.9|6991.9|7007.4|6992.4|7006.9|6991.9|0
1731653980000|2024-11-15 06:59:40|7007.4|6992.4|7006.4|6991.4|7007.4|6992.4|7006.4|6991.4|0
1731654000000|2024-11-15 07:00:00|7005.9|6990.9|7008.9|6993.9|7008.9|6993.9|7005.9|6990.9|10
1731654020000|2024-11-15 07:00:20|||||||||1
1731654030000|2024-11-15 07:00:30|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|0
1731654040000|2024-11-15 07:00:40|7010.9|6995.9|7008.9|6993.9|7010.9|6995.9|7008.9|6993.9|0
1731654050000|2024-11-15 07:00:50|7008.4|6993.4|7009.4|6994.4|7009.4|6994.4|7008.4|6993.4|0
1731654070000|2024-11-15 07:01:10|7009.9|6994.9|7009.4|6994.4|7009.9|6994.9|7009.4|6994.4|0
1731654130000|2024-11-15 07:02:10|||||||||11
1731654140000|2024-11-15 07:02:20|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|0
1731654150000|2024-11-15 07:02:30|7006.9|6991.9|7004.4|6989.4|7006.9|6991.9|7004.4|6989.4|2
1731654160000|2024-11-15 07:02:40|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1731654210000|2024-11-15 07:03:30|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1731654250000|2024-11-15 07:04:10|||||||||1
1731654310000|2024-11-15 07:05:10|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1731654360000|2024-11-15 07:06:00|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731654370000|2024-11-15 07:06:10|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1731654390000|2024-11-15 07:06:30|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731654450000|2024-11-15 07:07:30|7009.4|6994.4|7009.9|6994.9|7011.4|6996.4|7009.4|6994.4|0
1731654460000|2024-11-15 07:07:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|0
1731654510000|2024-11-15 07:08:30|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1731654520000|2024-11-15 07:08:40|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731654550000|2024-11-15 07:09:10|7006.9|6991.9|7005.9|6990.9|7006.9|6991.9|7005.9|6990.9|0
1731654650000|2024-11-15 07:10:50|7006.9|6991.9|7006.4|6991.4|7006.9|6991.9|7006.4|6991.4|0
1731654690000|2024-11-15 07:11:30|7005.9|6990.9|7003.9|6988.9|7005.9|6990.9|7003.9|6988.9|0
1731654700000|2024-11-15 07:11:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731654750000|2024-11-15 07:12:30|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1731654760000|2024-11-15 07:12:40|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|0
1731654930000|2024-11-15 07:15:30|7003.9|6988.9|7003.9|6988.9|7004.9|6989.9|7002.9|6987.9|0
1731654950000|2024-11-15 07:15:50|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731654960000|2024-11-15 07:16:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1731655000000|2024-11-15 07:16:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1731655030000|2024-11-15 07:17:10|7005.9|6990.9|7006.4|6991.4|7006.4|6991.4|7005.9|6990.9|0
1731655070000|2024-11-15 07:17:50|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|3
1731655080000|2024-11-15 07:18:00|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|10
1731655090000|2024-11-15 07:18:10|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|4
1731655230000|2024-11-15 07:20:30|7004.9|6989.9|7004.4|6989.4|7004.9|6989.9|7004.4|6989.4|0
1731655240000|2024-11-15 07:20:40|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1731655270000|2024-11-15 07:21:10|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1731655320000|2024-11-15 07:22:00|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1731655330000|2024-11-15 07:22:10|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1731655390000|2024-11-15 07:23:10|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|0
1731655420000|2024-11-15 07:23:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731655450000|2024-11-15 07:24:10|||||||||1
1731655520000|2024-11-15 07:25:20|7004.9|6989.9|7005.9|6990.9|7007.4|6992.4|7004.9|6989.9|5
1731655530000|2024-11-15 07:25:30|7006.4|6991.4|7005.4|6990.4|7006.4|6991.4|7005.4|6990.4|0
1731655540000|2024-11-15 07:25:40|7005.9|6990.9|7004.9|6989.9|7005.9|6990.9|7004.4|6989.4|5
1731655550000|2024-11-15 07:25:50|7004.4|6989.4|7004.4|6989.4|7004.9|6989.9|7004.4|6989.4|0
1731655620000|2024-11-15 07:27:00|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1731655630000|2024-11-15 07:27:10|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1731655660000|2024-11-15 07:27:40|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.4|6989.4|1
1731655670000|2024-11-15 07:27:50|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1731655720000|2024-11-15 07:28:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731655780000|2024-11-15 07:29:40|7006.4|6991.4|7005.9|6990.9|7006.4|6991.4|7005.9|6990.9|0
1731655790000|2024-11-15 07:29:50|7006.4|6991.4|7006.9|6991.9|7006.9|6991.9|7006.4|6991.4|0
1731655800000|2024-11-15 07:30:00|7005.9|6990.9|7006.4|6991.4|7006.4|6991.4|7005.9|6990.9|0
1731655810000|2024-11-15 07:30:10|7006.9|6991.9|7005.9|6990.9|7006.9|6991.9|7005.9|6990.9|0
1731655820000|2024-11-15 07:30:20|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7
1731655830000|2024-11-15 07:30:30|7007|6992|7005.4|6990.4|7007|6992|7004.9|6989.9|3
1731655840000|2024-11-15 07:30:40|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1731655870000|2024-11-15 07:31:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1731655880000|2024-11-15 07:31:20|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|1
1731656140000|2024-11-15 07:35:40|7008.9|6993.9|7008.4|6993.4|7008.9|6993.9|7008.4|6993.4|0
1731656150000|2024-11-15 07:35:50|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1731656160000|2024-11-15 07:36:00|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731656190000|2024-11-15 07:36:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1731656210000|2024-11-15 07:36:50|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1731656220000|2024-11-15 07:37:00|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|0
1731656370000|2024-11-15 07:39:30|7009.9|6994.9|7006.9|6991.9|7009.9|6994.9|7005.9|6990.9|2
1731656410000|2024-11-15 07:40:10|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|7007.4|6992.4|0
1731656430000|2024-11-15 07:40:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1731656440000|2024-11-15 07:40:40|7006.4|6991.4|7005|6990|7006.4|6991.4|7004.9|6989.9|0
1731656450000|2024-11-15 07:40:50|7004|6989|7004|6989|7004|6989|7004|6989|0
1731656510000|2024-11-15 07:41:50|||||||||1
1731656530000|2024-11-15 07:42:10|||||||||1
1731656590000|2024-11-15 07:43:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1731656640000|2024-11-15 07:44:00|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|2
1731656650000|2024-11-15 07:44:10|7004|6989|7004|6989|7004|6989|7004|6989|0
1731656660000|2024-11-15 07:44:20|7006|6991|7006|6991|7006|6991|7006|6991|1
1731656700000|2024-11-15 07:45:00|7005.9|6990.9|7005|6990|7005.9|6990.9|7005|6990|0
1731656770000|2024-11-15 07:46:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1731656780000|2024-11-15 07:46:20|7004|6989|7004|6989|7004|6989|7004|6989|0
1731656850000|2024-11-15 07:47:30|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1731656860000|2024-11-15 07:47:40|7004|6989|7004|6989|7004|6989|7004|6989|0
1731656880000|2024-11-15 07:48:00|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1731656930000|2024-11-15 07:48:50|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|1
1731656950000|2024-11-15 07:49:10|7007.4|6992.4|7007|6992|7007.4|6992.4|7007|6992|1
1731656980000|2024-11-15 07:49:40|7005.5|6990.5|7005.5|6990.5|7006|6991|7005.5|6990.5|0
1731657000000|2024-11-15 07:50:00|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1731657030000|2024-11-15 07:50:30|7005|6990|7005|6990|7005|6990|7005|6990|0
1731657110000|2024-11-15 07:51:50|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1731657120000|2024-11-15 07:52:00|7007|6992|7007|6992|7007|6992|7007|6992|0
1731657130000|2024-11-15 07:52:10|7006.5|6991.5|7006|6991|7006.5|6991.5|7006|6991|0
1731657190000|2024-11-15 07:53:10|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|0
1731657240000|2024-11-15 07:54:00|7005|6990|7000.5|6985.5|7005.5|6990.5|7000.5|6985.5|3
1731657270000|2024-11-15 07:54:30|7000|6985|7000|6985|7000|6985|7000|6985|0
1731657360000|2024-11-15 07:56:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731657400000|2024-11-15 07:56:40|||||||||1
1731657420000|2024-11-15 07:57:00|||||||||51
1731657480000|2024-11-15 07:58:00|6999|6984|6999|6984|6999|6984|6999|6984|0
1731657490000|2024-11-15 07:58:10|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1731657500000|2024-11-15 07:58:20|||||||||1
1731657530000|2024-11-15 07:58:50|6999|6984|6999|6984|6999|6984|6999|6984|1
1731657540000|2024-11-15 07:59:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731657580000|2024-11-15 07:59:40|6999|6984|6999|6984|6999|6984|6999|6984|0
1731657630000|2024-11-15 08:00:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731657640000|2024-11-15 08:00:40|6999|6984|6999.5|6984.5|6999.5|6984.5|6999|6984|10
1731657780000|2024-11-15 08:03:00|6999|6984|6999|6984|6999|6984|6999|6984|2
1731657790000|2024-11-15 08:03:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731657810000|2024-11-15 08:03:30|7001|6986|7002|6987|7002|6987|7000.5|6985.5|0
1731657820000|2024-11-15 08:03:40|7003|6988|7001.5|6986.5|7003|6988|7001.5|6986.5|8
1731657840000|2024-11-15 08:04:00|7002|6987|7002|6987|7003|6988|7002|6987|0
1731657850000|2024-11-15 08:04:10|7002.5|6987.5|7002|6987|7003|6988|7002|6987|0
1731657870000|2024-11-15 08:04:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1731657880000|2024-11-15 08:04:40|7002|6987|7004|6989|7004|6989|7001|6986|0
1731657890000|2024-11-15 08:04:50|7005|6990|7003.5|6988.5|7005|6990|7003.5|6988.5|0
1731657910000|2024-11-15 08:05:10|7003|6988|7003|6988|7003|6988|7003|6988|0
1731657960000|2024-11-15 08:06:00|7002.5|6987.5|7004|6989|7004|6989|7002.5|6987.5|0
1731657970000|2024-11-15 08:06:10|7003|6988|7004|6989|7004|6989|7003|6988|0
1731658010000|2024-11-15 08:06:50|7003|6988|7003|6988|7003|6988|7003|6988|0
1731658070000|2024-11-15 08:07:50|7004.4|6989.4|7002|6987|7004.4|6989.4|7002|6987|0
1731658080000|2024-11-15 08:08:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1731658130000|2024-11-15 08:08:50|7000|6985|6999.5|6984.5|7000.4|6985.4|6999.5|6984.5|4
1731658190000|2024-11-15 08:09:50|6999.4|6984.4|6998.5|6983.5|6999.5|6984.5|6998.5|6983.5|0
1731658200000|2024-11-15 08:10:00|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1731658210000|2024-11-15 08:10:10|6998.4|6983.4|6997.5|6982.5|6998.4|6983.4|6997.5|6982.5|3
1731658230000|2024-11-15 08:10:30|6997|6982|6997.5|6982.5|6997.5|6982.5|6995.5|6980.5|1
1731658240000|2024-11-15 08:10:40|6997|6982|6997|6982|6997|6982|6997|6982|0
1731658250000|2024-11-15 08:10:50|6999|6984|6998|6983|6999|6984|6998|6983|0
1731658320000|2024-11-15 08:12:00|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1731658340000|2024-11-15 08:12:20|6998|6983|6998|6983|6998|6983|6998|6983|0
1731658350000|2024-11-15 08:12:30|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731658370000|2024-11-15 08:12:50|6998|6983|6998.4|6983.4|6998.4|6983.4|6998|6983|0
1731658390000|2024-11-15 08:13:10|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731658410000|2024-11-15 08:13:30|6999.9|6984.9|7001.5|6986.5|7002|6987|6999.9|6984.9|1
1731658420000|2024-11-15 08:13:40|7002.5|6987.5|7003|6988|7003|6988|7002.5|6987.5|0
1731658670000|2024-11-15 08:17:50|7004|6989|7004|6989|7004|6989|7004|6989|0
1731658680000|2024-11-15 08:18:00|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1731658710000|2024-11-15 08:18:30|7004|6989|7005|6990|7005|6990|7004|6989|1
1731658720000|2024-11-15 08:18:40|7004|6989|7004|6989|7004|6989|7004|6989|0
1731658750000|2024-11-15 08:19:10|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|0
1731658790000|2024-11-15 08:19:50|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1731658800000|2024-11-15 08:20:00|7003.5|6988.5|7003|6988|7003.5|6988.5|7002.5|6987.5|0
1731658810000|2024-11-15 08:20:10|7002.5|6987.5|7003|6988|7003|6988|7002.5|6987.5|0
1731658820000|2024-11-15 08:20:20|7002.5|6987.5|7002.5|6987.5|7003|6988|7002.5|6987.5|0
1731658830000|2024-11-15 08:20:30|7003|6988|7003|6988|7003|6988|7003|6988|0
1731658910000|2024-11-15 08:21:50|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1731658920000|2024-11-15 08:22:00|7003|6988|7003|6988|7003|6988|7003|6988|0
1731658930000|2024-11-15 08:22:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1731658970000|2024-11-15 08:22:50|7001.5|6986.5|7001|6986|7001.5|6986.5|7001|6986|0
1731658980000|2024-11-15 08:23:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1731659050000|2024-11-15 08:24:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731659100000|2024-11-15 08:25:00|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|0
1731659150000|2024-11-15 08:25:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1731659210000|2024-11-15 08:26:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731659260000|2024-11-15 08:27:40|||||||||10
1731659270000|2024-11-15 08:27:50|6999.4|6984.4|6998.5|6983.5|6999.4|6984.4|6998.5|6983.5|0
1731659280000|2024-11-15 08:28:00|6998|6983|6998|6983|6998|6983|6998|6983|0
1731659340000|2024-11-15 08:29:00|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1731659350000|2024-11-15 08:29:10|7000.4|6985.4|6999.5|6984.5|7000.4|6985.4|6999.5|6984.5|3
1731659370000|2024-11-15 08:29:30|7000.5|6985.5|7003|6988|7004.5|6989.5|7000.5|6985.5|4
1731659390000|2024-11-15 08:29:50|7002.9|6987.9|7001.9|6986.9|7002.9|6987.9|7001.9|6986.9|0
1731659400000|2024-11-15 08:30:00|7001.4|6986.4|7002.4|6987.4|7002.4|6987.4|7001.4|6986.4|0
1731659410000|2024-11-15 08:30:10|7001.9|6986.9|7002.4|6987.4|7002.4|6987.4|7001.9|6986.9|0
1731659450000|2024-11-15 08:30:50|7002.5|6987.5|7005.4|6990.4|7005.4|6990.4|7002.5|6987.5|2
1731659460000|2024-11-15 08:31:00|7005.5|6990.5|7004.4|6989.4|7005.5|6990.5|7004.4|6989.4|0
1731659490000|2024-11-15 08:31:30|7003.9|6988.9|7002|6987|7003.9|6988.9|7001|6986|0
1731659520000|2024-11-15 08:32:00|||||||||1
1731659530000|2024-11-15 08:32:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1731659540000|2024-11-15 08:32:20|7002.4|6987.4|7002|6987|7002.4|6987.4|7002|6987|0
1731659550000|2024-11-15 08:32:30|7001.5|6986.5|7002|6987|7002|6987|7001.5|6986.5|7
1731659560000|2024-11-15 08:32:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1731659590000|2024-11-15 08:33:10|7003|6988|7002.5|6987.5|7004|6989|7002.5|6987.5|31
1731659640000|2024-11-15 08:34:00|7004|6989|7004|6989|7004|6989|7004|6989|0
1731659650000|2024-11-15 08:34:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1731659670000|2024-11-15 08:34:30|7004|6989|7004|6989|7004|6989|7004|6989|0
1731659690000|2024-11-15 08:34:50|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1731659710000|2024-11-15 08:35:10|7003|6988|7002|6987|7003|6988|7002|6987|0
1731659750000|2024-11-15 08:35:50|7001.5|6986.5|7000.5|6985.5|7001.5|6986.5|7000.5|6985.5|0
1731659760000|2024-11-15 08:36:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1731659810000|2024-11-15 08:36:50|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|1
1731659820000|2024-11-15 08:37:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1731659850000|2024-11-15 08:37:30|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1731659870000|2024-11-15 08:37:50|7001|6986|7001|6986|7001|6986|7001|6986|0
1731659880000|2024-11-15 08:38:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1731659890000|2024-11-15 08:38:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1731659940000|2024-11-15 08:39:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1731659950000|2024-11-15 08:39:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1731659970000|2024-11-15 08:39:30|7000|6985|7000|6985|7000|6985|7000|6985|0
1731659990000|2024-11-15 08:39:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1731660110000|2024-11-15 08:41:50|7000|6985|7000|6985|7000|6985|7000|6985|0
1731660120000|2024-11-15 08:42:00|6999|6984|6999|6984|6999|6984|6999|6984|1
1731660160000|2024-11-15 08:42:40|||||||||1
1731660190000|2024-11-15 08:43:10|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731660210000|2024-11-15 08:43:30|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1731660260000|2024-11-15 08:44:20|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|1
1731660270000|2024-11-15 08:44:30|6998|6983|6998|6983|6998|6983|6998|6983|0
1731660310000|2024-11-15 08:45:10|6997|6982|6997|6982|6997|6982|6997|6982|0
1731660320000|2024-11-15 08:45:20|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1731660330000|2024-11-15 08:45:30|6997|6982|6997|6982|6997|6982|6997|6982|0
1731660340000|2024-11-15 08:45:40|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731660360000|2024-11-15 08:46:00|6998|6983|6998|6983|6998|6983|6998|6983|1
1731660370000|2024-11-15 08:46:10|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731660400000|2024-11-15 08:46:40|6998|6983|6998|6983|6998|6983|6998|6983|0
1731660440000|2024-11-15 08:47:20|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|4
1731660530000|2024-11-15 08:48:50|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1731660550000|2024-11-15 08:49:10|6999|6984|6998|6983|6999|6984|6998|6983|0
1731660570000|2024-11-15 08:49:30|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1731660580000|2024-11-15 08:49:40|6998|6983|6998|6983|6998|6983|6998|6983|0
1731660590000|2024-11-15 08:49:50|7000|6985|6999|6984|7000|6985|6998|6983|0
1731660610000|2024-11-15 08:50:10|6998|6983|6997.5|6982.5|6998|6983|6997.5|6982.5|0
1731660630000|2024-11-15 08:50:30|6998|6983|6997|6982|6998|6983|6997|6982|0
1731660690000|2024-11-15 08:51:30|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|1
1731660720000|2024-11-15 08:52:00|||||||||22
1731660740000|2024-11-15 08:52:20|6996|6981|6996|6981|6996|6981|6996|6981|23
1731660760000|2024-11-15 08:52:40|6995.5|6980.5|6994.5|6979.5|6995.5|6980.5|6994.5|6979.5|0
1731660770000|2024-11-15 08:52:50|6993|6978|6993|6978|6993|6978|6993|6978|10
1731660780000|2024-11-15 08:53:00|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731660790000|2024-11-15 08:53:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731660810000|2024-11-15 08:53:30|6992|6977|6992|6977|6992|6977|6992|6977|0
1731660820000|2024-11-15 08:53:40|6992.5|6977.5|6991.5|6976.5|6992.5|6977.5|6991.5|6976.5|12
1731660880000|2024-11-15 08:54:40|||||||||2
1731660900000|2024-11-15 08:55:00|||||||||1
1731660920000|2024-11-15 08:55:20|6991.4|6976.4|6991|6976|6991.4|6976.4|6991|6976|0
1731660940000|2024-11-15 08:55:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|4
1731661000000|2024-11-15 08:56:40|6991.4|6976.4|6991|6976|6991.4|6976.4|6991|6976|0
1731661020000|2024-11-15 08:57:00|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1731661030000|2024-11-15 08:57:10|6991.5|6976.5|6991.9|6976.9|6991.9|6976.9|6991.5|6976.5|1
1731661050000|2024-11-15 08:57:30|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731661060000|2024-11-15 08:57:40|6991.9|6976.9|6994|6979|6994.5|6979.5|6991.9|6976.9|2
1731661090000|2024-11-15 08:58:10|6994.5|6979.5|6995|6980|6996.5|6981.5|6994.5|6979.5|2
1731661100000|2024-11-15 08:58:20|6995.5|6980.5|6995|6980|6995.5|6980.5|6995|6980|0
1731661110000|2024-11-15 08:58:30|6995.5|6980.5|6995|6980|6996|6981|6995|6980|0
1731661140000|2024-11-15 08:59:00|6994.5|6979.5|6995|6980|6995|6980|6994.5|6979.5|0
1731661150000|2024-11-15 08:59:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1731661260000|2024-11-15 09:01:00|6994|6979|6994|6979|6994|6979|6994|6979|0
1731661270000|2024-11-15 09:01:10|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731661310000|2024-11-15 09:01:50|6994|6979|6994|6979|6994|6979|6994|6979|2
1731661320000|2024-11-15 09:02:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731661330000|2024-11-15 09:02:10|6993|6978|6992.5|6977.5|6993|6978|6992.5|6977.5|2
1731661350000|2024-11-15 09:02:30|||||||||1
1731661400000|2024-11-15 09:03:20|6992|6977|6992|6977|6992|6977|6992|6977|3
1731661410000|2024-11-15 09:03:30|6991|6976|6991|6976|6991|6976|6991|6976|1
1731661420000|2024-11-15 09:03:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731661450000|2024-11-15 09:04:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731661470000|2024-11-15 09:04:30|6992|6977|6990.5|6975.5|6992|6977|6990.5|6975.5|0
1731661480000|2024-11-15 09:04:40|6991|6976|6990.5|6975.5|6991|6976|6990.5|6975.5|0
1731661500000|2024-11-15 09:05:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1731661510000|2024-11-15 09:05:10|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|0
1731661530000|2024-11-15 09:05:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731661570000|2024-11-15 09:06:10|6990|6975|6990|6975|6990|6975|6990|6975|0
1731661620000|2024-11-15 09:07:00|||||||||1
1731661630000|2024-11-15 09:07:10|6991|6976|6991|6976|6991|6976|6991|6976|0
1731661650000|2024-11-15 09:07:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731661770000|2024-11-15 09:09:30|6990|6975|6990|6975|6990|6975|6990|6975|0
1731661790000|2024-11-15 09:09:50|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731661800000|2024-11-15 09:10:00|6992|6977|6993|6978|6993|6978|6992|6977|0
1731661810000|2024-11-15 09:10:10|6992|6977|6992.5|6977.5|6992.5|6977.5|6992|6977|0
1731661820000|2024-11-15 09:10:20|6994|6979|6993.5|6978.5|6994|6979|6992.5|6977.5|0
1731661830000|2024-11-15 09:10:30|6992.5|6977.5|6994|6979|6994|6979|6992.5|6977.5|1
1731661840000|2024-11-15 09:10:40|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731661850000|2024-11-15 09:10:50|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|1
1731661870000|2024-11-15 09:11:10|6996|6981|6996|6981|6996|6981|6996|6981|0
1731661910000|2024-11-15 09:11:50|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|1
1731661920000|2024-11-15 09:12:00|6996|6981|6994.5|6979.5|6996|6981|6994.5|6979.5|2
1731661930000|2024-11-15 09:12:10|6994|6979|6994|6979|6994|6979|6993.5|6978.5|1
1731661940000|2024-11-15 09:12:20|6993.5|6978.5|6994|6979|6994|6979|6993.5|6978.5|0
1731661970000|2024-11-15 09:12:50|||||||||2
1731661990000|2024-11-15 09:13:10|6993|6978|6993|6978|6993|6978|6993|6978|0
1731662020000|2024-11-15 09:13:40|6993.5|6978.5|6993|6978|6993.5|6978.5|6993|6978|0
1731662030000|2024-11-15 09:13:50|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731662040000|2024-11-15 09:14:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731662060000|2024-11-15 09:14:20|6993|6978|6994|6979|6994|6979|6993|6978|0
1731662070000|2024-11-15 09:14:30|6993|6978|6993|6978|6993|6978|6993|6978|0
1731662080000|2024-11-15 09:14:40|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731662100000|2024-11-15 09:15:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731662110000|2024-11-15 09:15:10|6993.5|6978.5|6994|6979|6994|6979|6993.5|6978.5|0
1731662160000|2024-11-15 09:16:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731662220000|2024-11-15 09:17:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1731662240000|2024-11-15 09:17:20|6992.5|6977.5|6991|6976|6992.5|6977.5|6991|6976|0
1731662300000|2024-11-15 09:18:20|6991.5|6976.5|6991|6976|6992.5|6977.5|6991|6976|3
1731662420000|2024-11-15 09:20:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731662460000|2024-11-15 09:21:00|6991|6976|6991|6976|6991|6976|6991|6976|0
1731662470000|2024-11-15 09:21:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731662520000|2024-11-15 09:22:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1731662540000|2024-11-15 09:22:20|6991|6976|6990|6975|6991|6976|6990|6975|0
1731662580000|2024-11-15 09:23:00|||||||||1
1731662790000|2024-11-15 09:26:30|||||||||1
1731662800000|2024-11-15 09:26:40|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|9
1731662820000|2024-11-15 09:27:00|6990|6975|6990|6975|6990|6975|6990|6975|1
1731662830000|2024-11-15 09:27:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731662840000|2024-11-15 09:27:20|6992|6977|6992|6977|6992|6977|6992|6977|0
1731662850000|2024-11-15 09:27:30|6992.5|6977.5|6991.5|6976.5|6992.5|6977.5|6991.5|6976.5|0
1731662860000|2024-11-15 09:27:40|6992|6977|6992|6977|6992|6977|6991.5|6976.5|0
1731662880000|2024-11-15 09:28:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731662910000|2024-11-15 09:28:30|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731662930000|2024-11-15 09:28:50|6992|6977|6992|6977|6992|6977|6992|6977|0
1731663000000|2024-11-15 09:30:00|6991|6976|6991|6976|6991|6976|6991|6976|0
1731663050000|2024-11-15 09:30:50|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|1
1731663060000|2024-11-15 09:31:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1731663070000|2024-11-15 09:31:10|6992|6977|6992|6977|6992|6977|6991.5|6976.5|1
1731663080000|2024-11-15 09:31:20|6991.5|6976.5|6991.5|6976.5|6992|6977|6991|6976|0
1731663090000|2024-11-15 09:31:30|6991|6976|6991|6976|6991|6976|6991|6976|0
1731663100000|2024-11-15 09:31:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1731663110000|2024-11-15 09:31:50|6991|6976|6991|6976|6991|6976|6991|6976|0
1731663120000|2024-11-15 09:32:00|6992|6977|6989.5|6974.5|6992|6977|6989.5|6974.5|0
1731663130000|2024-11-15 09:32:10|6989|6974|6989|6974|6989|6974|6989|6974|0
1731663140000|2024-11-15 09:32:20|||||||||6
1731663180000|2024-11-15 09:33:00|6993|6978|6992|6977|6993|6978|6992|6977|0
1731663190000|2024-11-15 09:33:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731663210000|2024-11-15 09:33:30|6990|6975|6990|6975|6990|6975|6990|6975|0
1731663220000|2024-11-15 09:33:40|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|1
1731663240000|2024-11-15 09:34:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1731663260000|2024-11-15 09:34:20|6991|6976|6992|6977|6992|6977|6991|6976|2
1731663270000|2024-11-15 09:34:30|6991|6976|6990.5|6975.5|6991|6976|6990.5|6975.5|0
1731663280000|2024-11-15 09:34:40|6990|6975|6990|6975|6990|6975|6990|6975|0
1731663310000|2024-11-15 09:35:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731663320000|2024-11-15 09:35:20|||||||||1
1731663330000|2024-11-15 09:35:30|6990|6975|6989.5|6974.5|6990|6975|6989.5|6974.5|0
1731663380000|2024-11-15 09:36:20|6989|6974|6989|6974|6989|6974|6989|6974|0
1731663390000|2024-11-15 09:36:30|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1731663420000|2024-11-15 09:37:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1731663480000|2024-11-15 09:38:00|||||||||1
1731663490000|2024-11-15 09:38:10|6990.5|6975.5|6991|6976|6991|6976|6990.5|6975.5|0
1731663510000|2024-11-15 09:38:30|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731663520000|2024-11-15 09:38:40|6991|6976|6991|6976|6991|6976|6991|6976|0
1731663550000|2024-11-15 09:39:10|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731663560000|2024-11-15 09:39:20|6991|6976|6990|6975|6991|6976|6990|6975|1
1731663720000|2024-11-15 09:42:00|6989|6974|6986.5|6971.5|6989|6974|6986.5|6971.5|14
1731663730000|2024-11-15 09:42:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1731663750000|2024-11-15 09:42:30|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|0
1731663780000|2024-11-15 09:43:00|6986|6971|6986|6971|6986|6971|6986|6971|0
1731663790000|2024-11-15 09:43:10|6985.6|6970.6|6987.5|6972.5|6987.5|6972.5|6985.6|6970.6|0
1731663810000|2024-11-15 09:43:30|6987|6972|6987|6972|6987|6972|6987|6972|0
1731663830000|2024-11-15 09:43:50|6988|6973|6987|6972|6988|6973|6987|6972|0
1731663840000|2024-11-15 09:44:00|6987.5|6972.5|6988|6973|6988|6973|6987.5|6972.5|0
1731663870000|2024-11-15 09:44:30|6987|6972|6987|6972|6987|6972|6987|6972|0
1731663880000|2024-11-15 09:44:40|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1731663890000|2024-11-15 09:44:50|6987.6|6972.6|6988|6973|6988.5|6973.5|6987.6|6972.6|0
1731663900000|2024-11-15 09:45:00|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731663910000|2024-11-15 09:45:10|6988|6973|6988|6973|6988|6973|6988|6973|0
1731663940000|2024-11-15 09:45:40|6988.1|6973.1|6988.5|6973.5|6989|6974|6988.1|6973.1|0
1731663950000|2024-11-15 09:45:50|6989|6974|6988.5|6973.5|6989|6974|6988.5|6973.5|0
1731663960000|2024-11-15 09:46:00|6989|6974|6989|6974|6989|6974|6989|6974|1
1731663970000|2024-11-15 09:46:10|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664010000|2024-11-15 09:46:50|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731664020000|2024-11-15 09:47:00|6990|6975|6990|6975|6990|6975|6990|6975|0
1731664030000|2024-11-15 09:47:10|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1731664040000|2024-11-15 09:47:20|6990|6975|6990|6975|6990|6975|6990|6975|0
1731664050000|2024-11-15 09:47:30|6990.5|6975.5|6990|6975|6990.5|6975.5|6990|6975|0
1731664060000|2024-11-15 09:47:40|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1731664070000|2024-11-15 09:47:50|6989|6974|6989|6974|6989|6974|6989|6974|0
1731664080000|2024-11-15 09:48:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1731664090000|2024-11-15 09:48:10|6989|6974|6989|6974|6989|6974|6989|6974|0
1731664110000|2024-11-15 09:48:30|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664120000|2024-11-15 09:48:40|6989|6974|6989|6974|6989|6974|6989|6974|1
1731664140000|2024-11-15 09:49:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1731664170000|2024-11-15 09:49:30|6989|6974|6989|6974|6989|6974|6989|6974|0
1731664180000|2024-11-15 09:49:40|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664200000|2024-11-15 09:50:00|6989|6974|6988.5|6973.5|6989|6974|6988.5|6973.5|1
1731664220000|2024-11-15 09:50:20|6989|6974|6988|6973|6989|6974|6988|6973|0
1731664240000|2024-11-15 09:50:40|6988.1|6973.1|6989|6974|6989|6974|6988.1|6973.1|1
1731664260000|2024-11-15 09:51:00|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664280000|2024-11-15 09:51:20|6988|6973|6988.5|6973.5|6988.5|6973.5|6988|6973|0
1731664300000|2024-11-15 09:51:40|||||||||1
1731664310000|2024-11-15 09:51:50|||||||||4
1731664340000|2024-11-15 09:52:20|6988|6973|6988|6973|6988|6973|6988|6973|0
1731664350000|2024-11-15 09:52:30|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664380000|2024-11-15 09:53:00|||||||||1
1731664450000|2024-11-15 09:54:10|6989|6974|6987.5|6972.5|6989|6974|6987.5|6972.5|0
1731664470000|2024-11-15 09:54:30|6988|6973|6989.5|6974.5|6989.5|6974.5|6988|6973|1
1731664490000|2024-11-15 09:54:50|6989|6974|6989|6974|6989|6974|6989|6974|1
1731664530000|2024-11-15 09:55:30|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664540000|2024-11-15 09:55:40|6988|6973|6988.5|6973.5|6988.5|6973.5|6988|6973|3
1731664550000|2024-11-15 09:55:50|||||||||1
1731664600000|2024-11-15 09:56:40|||||||||2
1731664660000|2024-11-15 09:57:40|6988|6973|6988|6973|6988|6973|6988|6973|0
1731664730000|2024-11-15 09:58:50|||||||||1
1731664750000|2024-11-15 09:59:10|6988.5|6973.5|6989|6974|6989|6974|6988.5|6973.5|0
1731664770000|2024-11-15 09:59:30|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664790000|2024-11-15 09:59:50|6988|6973|6988|6973|6988|6973|6988|6973|0
1731664800000|2024-11-15 10:00:00|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1731664830000|2024-11-15 10:00:30|||||||||1
1731664840000|2024-11-15 10:00:40|||||||||1
1731664900000|2024-11-15 10:01:40|6989|6974|6989|6974|6989|6974|6989|6974|0
1731664920000|2024-11-15 10:02:00|6988.5|6973.5|6988|6973|6988.5|6973.5|6988|6973|0
1731664940000|2024-11-15 10:02:20|6987|6972|6987.1|6972.1|6987.1|6972.1|6987|6972|0
1731664950000|2024-11-15 10:02:30|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1731665000000|2024-11-15 10:03:20|||||||||1
1731665020000|2024-11-15 10:03:40|6987|6972|6987.5|6972.5|6987.5|6972.5|6987|6972|2
1731665030000|2024-11-15 10:03:50|6988|6973|6988|6973|6988|6973|6988|6973|1
1731665040000|2024-11-15 10:04:00|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1731665050000|2024-11-15 10:04:10|6988|6973|6988|6973|6988|6973|6988|6973|0
1731665070000|2024-11-15 10:04:30|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1731665160000|2024-11-15 10:06:00|6988|6973|6988.5|6973.5|6988.5|6973.5|6988|6973|2
1731665170000|2024-11-15 10:06:10|6989|6974|6989|6974|6989|6974|6989|6974|0
1731665180000|2024-11-15 10:06:20|6987.5|6972.5|6988.5|6973.5|6988.5|6973.5|6987.5|6972.5|0
1731665190000|2024-11-15 10:06:30|6988|6973|6988|6973|6988.5|6973.5|6988|6973|0
1731665200000|2024-11-15 10:06:40|6988.5|6973.5|6987.5|6972.5|6988.5|6973.5|6987.5|6972.5|0
1731665210000|2024-11-15 10:06:50|6987.6|6972.6|6988|6973|6988|6973|6987.6|6972.6|0
1731665220000|2024-11-15 10:07:00|6987.6|6972.6|6988|6973|6988|6973|6987.6|6972.6|1
1731665230000|2024-11-15 10:07:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1731665280000|2024-11-15 10:08:00|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1731665290000|2024-11-15 10:08:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1731665300000|2024-11-15 10:08:20|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|1
1731665320000|2024-11-15 10:08:40|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1731665330000|2024-11-15 10:08:50|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1731665340000|2024-11-15 10:09:00|6990.1|6975.1|6988.6|6973.6|6990.1|6975.1|6988.6|6973.6|0
1731665350000|2024-11-15 10:09:10|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1731665370000|2024-11-15 10:09:30|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|2
1731665380000|2024-11-15 10:09:40|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1731665430000|2024-11-15 10:10:30|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1731665480000|2024-11-15 10:11:20|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1731665490000|2024-11-15 10:11:30|6987.1|6972.1|6988.6|6973.6|6989.1|6974.1|6987.1|6972.1|0
1731665500000|2024-11-15 10:11:40|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1731665520000|2024-11-15 10:12:00|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|6990.5|6975.5|0
1731665530000|2024-11-15 10:12:10|6989.6|6974.6|6989.6|6974.6|6990.1|6975.1|6988.6|6973.6|0
1731665550000|2024-11-15 10:12:30|6989.1|6974.1|6990.1|6975.1|6990.1|6975.1|6989.1|6974.1|0
1731665570000|2024-11-15 10:12:50|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.1|6974.1|0
1731665590000|2024-11-15 10:13:10|||||||||1
1731665620000|2024-11-15 10:13:40|6990.5|6975.5|6990.6|6975.6|6990.6|6975.6|6990.5|6975.5|7
1731665640000|2024-11-15 10:14:00|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|1
1731665670000|2024-11-15 10:14:30|6990.6|6975.6|6990.1|6975.1|6990.6|6975.6|6990.1|6975.1|0
1731665690000|2024-11-15 10:14:50|6989.6|6974.6|6988.6|6973.6|6989.6|6974.6|6988.6|6973.6|1
1731665750000|2024-11-15 10:15:50|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6988.6|6973.6|0
1731665760000|2024-11-15 10:16:00|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1731665770000|2024-11-15 10:16:10|||||||||1
1731665850000|2024-11-15 10:17:30|||||||||1
1731665890000|2024-11-15 10:18:10|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1731665900000|2024-11-15 10:18:20|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1731665920000|2024-11-15 10:18:40|6986.6|6971.6|6987.1|6972.1|6987.1|6972.1|6986.6|6971.6|1
1731665940000|2024-11-15 10:19:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1731665950000|2024-11-15 10:19:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|12
1731665960000|2024-11-15 10:19:20|6984.6|6969.6|6986.1|6971.1|6986.1|6971.1|6984.1|6969.1|25
1731665970000|2024-11-15 10:19:30|6984.6|6969.6|6985.1|6970.1|6985.1|6970.1|6984.6|6969.6|0
1731665980000|2024-11-15 10:19:40|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1731666010000|2024-11-15 10:20:10|||||||||1
1731666050000|2024-11-15 10:20:50|||||||||1
1731666060000|2024-11-15 10:21:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|1
1731666080000|2024-11-15 10:21:20|||||||||1
1731666090000|2024-11-15 10:21:30|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1731666150000|2024-11-15 10:22:30|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|5
1731666160000|2024-11-15 10:22:40|6988.1|6973.1|6987.1|6972.1|6988.1|6973.1|6986.6|6971.6|0
1731666170000|2024-11-15 10:22:50|6986.6|6971.6|6987.1|6972.1|6987.1|6972.1|6986.6|6971.6|0
1731666180000|2024-11-15 10:23:00|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1731666190000|2024-11-15 10:23:10|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|1
1731666200000|2024-11-15 10:23:20|6989.6|6974.6|6989.1|6974.1|6989.6|6974.6|6989.1|6974.1|1
1731666210000|2024-11-15 10:23:30|||||||||10
1731666220000|2024-11-15 10:23:40|6989.6|6974.6|6989.6|6974.6|6991.1|6976.1|6989.1|6974.1|0
1731666260000|2024-11-15 10:24:20|6990.6|6975.6|6992.1|6977.1|6992.1|6977.1|6990.6|6975.6|4
1731666270000|2024-11-15 10:24:30|6991.6|6976.6|6990.6|6975.6|6992.1|6977.1|6990.6|6975.6|0
1731666280000|2024-11-15 10:24:40|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1731666300000|2024-11-15 10:25:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1731666320000|2024-11-15 10:25:20|||||||||2
1731666350000|2024-11-15 10:25:50|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|2
1731666370000|2024-11-15 10:26:10|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1731666380000|2024-11-15 10:26:20|||||||||1
1731666490000|2024-11-15 10:28:10|||||||||1
1731666540000|2024-11-15 10:29:00|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1731666550000|2024-11-15 10:29:10|6990.6|6975.6|6990.6|6975.6|6991.1|6976.1|6990.6|6975.6|0
1731666560000|2024-11-15 10:29:20|6990.1|6975.1|6990.6|6975.6|6990.6|6975.6|6990.1|6975.1|3
1731666590000|2024-11-15 10:29:50|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1731666600000|2024-11-15 10:30:00|6989.6|6974.6|6989.1|6974.1|6989.6|6974.6|6989.1|6974.1|0
1731666610000|2024-11-15 10:30:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1731666620000|2024-11-15 10:30:20|6987.1|6972.1|6986.6|6971.6|6987.6|6972.6|6986.6|6971.6|5
1731666630000|2024-11-15 10:30:30|6986.1|6971.1|6985.1|6970.1|6986.1|6971.1|6985.1|6970.1|0
1731666640000|2024-11-15 10:30:40|6984.6|6969.6|6983.1|6968.1|6984.6|6969.6|6983.1|6968.1|6
1731666650000|2024-11-15 10:30:50|6983.2|6968.2|6985.6|6970.6|6985.6|6970.6|6983.2|6968.2|0
1731666660000|2024-11-15 10:31:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6984.6|6969.6|1
1731666670000|2024-11-15 10:31:10|6983.6|6968.6|6983.1|6968.1|6983.6|6968.6|6983.1|6968.1|0
1731666690000|2024-11-15 10:31:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6
1731666700000|2024-11-15 10:31:40|6982.7|6967.7|6976.7|6961.7|6982.7|6967.7|6976.7|6961.7|58
1731666710000|2024-11-15 10:31:50|6976.2|6961.2|6976.2|6961.2|6976.7|6961.7|6975.7|6960.7|15
1731666720000|2024-11-15 10:32:00|6975.7|6960.7|6976.2|6961.2|6976.7|6961.7|6975.7|6960.7|1
1731666730000|2024-11-15 10:32:10|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.2|6960.2|5
1731666740000|2024-11-15 10:32:20|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1731666750000|2024-11-15 10:32:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1731666760000|2024-11-15 10:32:40|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1731666770000|2024-11-15 10:32:50|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1731666780000|2024-11-15 10:33:00|6975.2|6960.2|6975.2|6960.2|6975.7|6960.7|6974.7|6959.7|1
1731666790000|2024-11-15 10:33:10|6975.7|6960.7|6974.7|6959.7|6975.7|6960.7|6974.7|6959.7|0
1731666810000|2024-11-15 10:33:30|6975.2|6960.2|6974.2|6959.2|6975.2|6960.2|6974.2|6959.2|0
1731666830000|2024-11-15 10:33:50|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1731666840000|2024-11-15 10:34:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1731666850000|2024-11-15 10:34:10|6974.7|6959.7|6974.2|6959.2|6974.7|6959.7|6974.2|6959.2|0
1731666870000|2024-11-15 10:34:30|6974.7|6959.7|6975.7|6960.7|6975.7|6960.7|6974.7|6959.7|1
1731666890000|2024-11-15 10:34:50|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1731666900000|2024-11-15 10:35:00|6974.7|6959.7|6974.2|6959.2|6974.7|6959.7|6974.2|6959.2|0
1731666910000|2024-11-15 10:35:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1731666960000|2024-11-15 10:36:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|1
1731666980000|2024-11-15 10:36:20|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|1
1731666990000|2024-11-15 10:36:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1731667010000|2024-11-15 10:36:50|||||||||6
1731667020000|2024-11-15 10:37:00|||||||||1
1731667030000|2024-11-15 10:37:10|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1731667040000|2024-11-15 10:37:20|6973.2|6958.2|6973.7|6958.7|6973.7|6958.7|6973.2|6958.2|0
1731667050000|2024-11-15 10:37:30|||||||||8
1731667060000|2024-11-15 10:37:40|6973.2|6958.2|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|2
1731667070000|2024-11-15 10:37:50|||||||||1
1731667080000|2024-11-15 10:38:00|6973.2|6958.2|6972.7|6957.7|6973.2|6958.2|6972.2|6957.2|2
1731667100000|2024-11-15 10:38:20|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6
1731667110000|2024-11-15 10:38:30|||||||||3
1731667120000|2024-11-15 10:38:40|||||||||4
1731667140000|2024-11-15 10:39:00|6972.7|6957.7|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|4
1731667150000|2024-11-15 10:39:10|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1731667160000|2024-11-15 10:39:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|3
1731667170000|2024-11-15 10:39:30|||||||||1
1731667190000|2024-11-15 10:39:50|6973.2|6958.2|6967.7|6952.7|6973.2|6958.2|6967.7|6952.7|49
1731667200000|2024-11-15 10:40:00|6967.2|6952.2|6967.7|6952.7|6967.7|6952.7|6967.2|6952.2|6
1731667210000|2024-11-15 10:40:10|||||||||6
1731667220000|2024-11-15 10:40:20|||||||||5
1731667230000|2024-11-15 10:40:30|||||||||4
1731667240000|2024-11-15 10:40:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1731667260000|2024-11-15 10:41:00|6966.7|6951.7|6966.2|6951.2|6966.7|6951.7|6966.2|6951.2|2
1731667280000|2024-11-15 10:41:20|||||||||5
1731667290000|2024-11-15 10:41:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1731667300000|2024-11-15 10:41:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1731667310000|2024-11-15 10:41:50|6967.2|6952.2|6967.7|6952.7|6967.7|6952.7|6967.2|6952.2|2
1731667320000|2024-11-15 10:42:00|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|0
1731667330000|2024-11-15 10:42:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1731667350000|2024-11-15 10:42:30|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1731667360000|2024-11-15 10:42:40|6966.2|6951.2|6966.7|6951.7|6966.7|6951.7|6966.2|6951.2|1
1731667370000|2024-11-15 10:42:50|6966.2|6951.2|6965.7|6950.7|6966.2|6951.2|6965.7|6950.7|1
1731667380000|2024-11-15 10:43:00|||||||||3
1731667390000|2024-11-15 10:43:10|6965.2|6950.2|6964.7|6949.7|6965.2|6950.2|6964.7|6949.7|3
1731667400000|2024-11-15 10:43:20|6964.2|6949.2|6964.2|6949.2|6964.7|6949.7|6964.2|6949.2|25
1731667410000|2024-11-15 10:43:30|6963.2|6948.2|6958.2|6943.2|6963.2|6948.2|6958.2|6943.2|45
1731667420000|2024-11-15 10:43:40|6957.2|6942.2|6956.7|6941.7|6957.2|6942.2|6956.7|6941.7|44
1731667430000|2024-11-15 10:43:50|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6
1731667440000|2024-11-15 10:44:00|6958.2|6943.2|6957.7|6942.7|6958.2|6943.2|6957.7|6942.7|1
1731667450000|2024-11-15 10:44:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|3
1731667470000|2024-11-15 10:44:30|||||||||4
1731667490000|2024-11-15 10:44:50|6956.2|6941.2|6959.2|6944.2|6959.2|6944.2|6956.2|6941.2|7
1731667500000|2024-11-15 10:45:00|6961.7|6946.7|6963.7|6948.7|6964.7|6949.7|6961.7|6946.7|0
1731667510000|2024-11-15 10:45:10|6964.7|6949.7|6968.2|6953.2|6968.2|6953.2|6964.7|6949.7|1
1731667520000|2024-11-15 10:45:20|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1731667540000|2024-11-15 10:45:40|6969.7|6954.7|6972.2|6957.2|6972.2|6957.2|6969.7|6954.7|0
1731667550000|2024-11-15 10:45:50|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731667560000|2024-11-15 10:46:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1731667570000|2024-11-15 10:46:10|6971.7|6956.7|6973.7|6958.7|6973.7|6958.7|6971.7|6956.7|2
1731667580000|2024-11-15 10:46:20|||||||||1
1731667590000|2024-11-15 10:46:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|1
1731667620000|2024-11-15 10:47:00|6974.7|6959.7|6974.2|6959.2|6974.7|6959.7|6974.2|6959.2|2
1731667630000|2024-11-15 10:47:10|6974.7|6959.7|6974.2|6959.2|6976.7|6961.7|6974.2|6959.2|1
1731667640000|2024-11-15 10:47:20|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|1
1731667650000|2024-11-15 10:47:30|6976.7|6961.7|6979.7|6964.7|6979.7|6964.7|6976.2|6961.2|1
1731667660000|2024-11-15 10:47:40|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|1
1731667670000|2024-11-15 10:47:50|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|1
1731667680000|2024-11-15 10:48:00|6980.7|6965.7|6979.7|6964.7|6980.7|6965.7|6979.2|6964.2|0
1731667690000|2024-11-15 10:48:10|6980.2|6965.2|6981.2|6966.2|6981.7|6966.7|6980.2|6965.2|1
1731667710000|2024-11-15 10:48:30|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1731667730000|2024-11-15 10:48:50|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1731667740000|2024-11-15 10:49:00|6980.7|6965.7|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|3
1731667750000|2024-11-15 10:49:10|6982.2|6967.2|6981.7|6966.7|6982.2|6967.2|6980.7|6965.7|3
1731667760000|2024-11-15 10:49:20|6980.7|6965.7|6980.2|6965.2|6980.7|6965.7|6980.2|6965.2|1
1731667770000|2024-11-15 10:49:30|6979.7|6964.7|6978.7|6963.7|6979.7|6964.7|6977.2|6962.2|2
1731667780000|2024-11-15 10:49:40|6978.2|6963.2|6978.7|6963.7|6978.7|6963.7|6978.2|6963.2|16
1731667790000|2024-11-15 10:49:50|6978.2|6963.2|6978.7|6963.7|6978.7|6963.7|6977.7|6962.7|5
1731667800000|2024-11-15 10:50:00|6979.2|6964.2|6980.2|6965.2|6980.2|6965.2|6979.2|6964.2|0
1731667830000|2024-11-15 10:50:30|6979.2|6964.2|6979.7|6964.7|6980.2|6965.2|6979.2|6964.2|0
1731667840000|2024-11-15 10:50:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1731667850000|2024-11-15 10:50:50|6980.1|6965.1|6978.7|6963.7|6980.1|6965.1|6978.7|6963.7|0
1731667870000|2024-11-15 10:51:10|6978.2|6963.2|6977.2|6962.2|6978.2|6963.2|6976.7|6961.7|0
1731667880000|2024-11-15 10:51:20|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1731667890000|2024-11-15 10:51:30|6979.6|6964.6|6979.7|6964.7|6979.7|6964.7|6979.6|6964.6|1
1731667900000|2024-11-15 10:51:40|6980.2|6965.2|6981.7|6966.7|6981.7|6966.7|6980.2|6965.2|0
1731667920000|2024-11-15 10:52:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1731667930000|2024-11-15 10:52:10|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1731667940000|2024-11-15 10:52:20|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|1
1731667950000|2024-11-15 10:52:30|6981.7|6966.7|6982.2|6967.2|6983.2|6968.2|6981.7|6966.7|2
1731667960000|2024-11-15 10:52:40|||||||||1
1731667970000|2024-11-15 10:52:50|6983.2|6968.2|6982.7|6967.7|6983.2|6968.2|6982.7|6967.7|0
1731667980000|2024-11-15 10:53:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1731667990000|2024-11-15 10:53:10|6982.7|6967.7|6982.2|6967.2|6982.7|6967.7|6982.2|6967.2|0
1731668010000|2024-11-15 10:53:30|6982.7|6967.7|6982.2|6967.2|6982.7|6967.7|6982.2|6967.2|0
1731668020000|2024-11-15 10:53:40|6981.7|6966.7|6980.7|6965.7|6981.7|6966.7|6980.7|6965.7|1
1731668040000|2024-11-15 10:54:00|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1731668060000|2024-11-15 10:54:20|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1731668070000|2024-11-15 10:54:30|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|0
1731668080000|2024-11-15 10:54:40|6976.2|6961.2|6977.7|6962.7|6977.7|6962.7|6976.2|6961.2|0
1731668090000|2024-11-15 10:54:50|6977.2|6962.2|6976.2|6961.2|6977.2|6962.2|6976.2|6961.2|0
1731668120000|2024-11-15 10:55:20|6975.7|6960.7|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|0
1731668170000|2024-11-15 10:56:10|6975.7|6960.7|6974.7|6959.7|6975.7|6960.7|6974.7|6959.7|0
1731668180000|2024-11-15 10:56:20|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1731668190000|2024-11-15 10:56:30|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|4
1731668200000|2024-11-15 10:56:40|6976.2|6961.2|6974.7|6959.7|6976.2|6961.2|6974.7|6959.7|2
1731668220000|2024-11-15 10:57:00|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1731668230000|2024-11-15 10:57:10|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1731668240000|2024-11-15 10:57:20|6974.2|6959.2|6977.7|6962.7|6980.2|6965.2|6974.2|6959.2|0
1731668250000|2024-11-15 10:57:30|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1731668260000|2024-11-15 10:57:40|6977.7|6962.7|6978.7|6963.7|6978.7|6963.7|6977.7|6962.7|0
1731668270000|2024-11-15 10:57:50|6978.2|6963.2|6978.7|6963.7|6978.7|6963.7|6978.2|6963.2|0
1731668280000|2024-11-15 10:58:00|6978.2|6963.2|6975.7|6960.7|6978.2|6963.2|6975.7|6960.7|0
1731668310000|2024-11-15 10:58:30|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1731668330000|2024-11-15 10:58:50|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1731668350000|2024-11-15 10:59:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1731668370000|2024-11-15 10:59:30|6975.2|6960.2|6974.7|6959.7|6975.2|6960.2|6974.7|6959.7|1
1731668400000|2024-11-15 11:00:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|1
1731668430000|2024-11-15 11:00:30|6975.7|6960.7|6975.2|6960.2|6975.7|6960.7|6975.2|6960.2|0
1731668440000|2024-11-15 11:00:40|6974.7|6959.7|6975.2|6960.2|6975.2|6960.2|6974.7|6959.7|0
1731668520000|2024-11-15 11:02:00|6974.7|6959.7|6974.2|6959.2|6974.7|6959.7|6974.2|6959.2|0
1731668570000|2024-11-15 11:02:50|6972.2|6957.2|6970.2|6955.2|6972.2|6957.2|6970.2|6955.2|1
1731668580000|2024-11-15 11:03:00|||||||||1
1731668590000|2024-11-15 11:03:10|||||||||1
1731668620000|2024-11-15 11:03:40|6969.7|6954.7|6970.7|6955.7|6970.7|6955.7|6969.7|6954.7|1
1731668630000|2024-11-15 11:03:50|||||||||10
1731668650000|2024-11-15 11:04:10|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1731668660000|2024-11-15 11:04:20|6970.7|6955.7|6971.7|6956.7|6971.7|6956.7|6970.7|6955.7|0
1731668670000|2024-11-15 11:04:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1731668690000|2024-11-15 11:04:50|6971.7|6956.7|6971.2|6956.2|6971.7|6956.7|6971.2|6956.2|0
1731668740000|2024-11-15 11:05:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731668760000|2024-11-15 11:06:00|6971.2|6956.2|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|0
1731668770000|2024-11-15 11:06:10|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731668810000|2024-11-15 11:06:50|6971.2|6956.2|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|0
1731668850000|2024-11-15 11:07:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1731668870000|2024-11-15 11:07:50|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1731668880000|2024-11-15 11:08:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731668920000|2024-11-15 11:08:40|6972.2|6957.2|6972.7|6957.7|6972.7|6957.7|6972.2|6957.2|0
1731668940000|2024-11-15 11:09:00|6973.7|6958.7|6975.2|6960.2|6975.2|6960.2|6973.7|6958.7|0
1731668950000|2024-11-15 11:09:10|6973.7|6958.7|6972.7|6957.7|6973.7|6958.7|6972.7|6957.7|0
1731669000000|2024-11-15 11:10:00|6972.2|6957.2|6971.2|6956.2|6972.2|6957.2|6971.2|6956.2|0
1731669010000|2024-11-15 11:10:10|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731669050000|2024-11-15 11:10:50|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1731669060000|2024-11-15 11:11:00|6969.7|6954.7|6970.7|6955.7|6970.7|6955.7|6969.7|6954.7|0
1731669100000|2024-11-15 11:11:40|||||||||5
1731669150000|2024-11-15 11:12:30|||||||||1
1731669190000|2024-11-15 11:13:10|6971.7|6956.7|6970.2|6955.2|6972.2|6957.2|6970.2|6955.2|1
1731669300000|2024-11-15 11:15:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1731669340000|2024-11-15 11:15:40|||||||||1
1731669350000|2024-11-15 11:15:50|6972.2|6957.2|6971.7|6956.7|6972.2|6957.2|6971.7|6956.7|0
1731669390000|2024-11-15 11:16:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1731669400000|2024-11-15 11:16:40|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1731669420000|2024-11-15 11:17:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1731669430000|2024-11-15 11:17:10|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.2|6957.2|6
1731669440000|2024-11-15 11:17:20|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1731669470000|2024-11-15 11:17:50|6972.7|6957.7|6972.2|6957.2|6972.7|6957.7|6972.2|6957.2|5
1731669480000|2024-11-15 11:18:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|3
1731669520000|2024-11-15 11:18:40|6974.2|6959.2|6973.2|6958.2|6974.2|6959.2|6973.2|6958.2|6
1731669550000|2024-11-15 11:19:10|6973.7|6958.7|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|1
1731669590000|2024-11-15 11:19:50|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1731669600000|2024-11-15 11:20:00|6976.7|6961.7|6977.7|6962.7|6977.7|6962.7|6976.7|6961.7|0
1731669630000|2024-11-15 11:20:30|6976.7|6961.7|6976.2|6961.2|6976.7|6961.7|6976.2|6961.2|4
1731669640000|2024-11-15 11:20:40|6976.7|6961.7|6977.2|6962.2|6977.2|6962.2|6976.7|6961.7|0
1731669800000|2024-11-15 11:23:20|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1731669870000|2024-11-15 11:24:30|6977.2|6962.2|6974.2|6959.2|6977.2|6962.2|6974.2|6959.2|0
1731669880000|2024-11-15 11:24:40|6973.7|6958.7|6975.2|6960.2|6975.2|6960.2|6973.7|6958.7|1
1731669900000|2024-11-15 11:25:00|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1731669910000|2024-11-15 11:25:10|6975.2|6960.2|6974.7|6959.7|6975.2|6960.2|6974.7|6959.7|0
1731669930000|2024-11-15 11:25:30|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1731669960000|2024-11-15 11:26:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|3
1731670030000|2024-11-15 11:27:10|6971.7|6956.7|6970.7|6955.7|6971.7|6956.7|6970.2|6955.2|2
1731670050000|2024-11-15 11:27:30|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1731670080000|2024-11-15 11:28:00|||||||||1
1731670180000|2024-11-15 11:29:40|6973.7|6958.7|6974.7|6959.7|6974.7|6959.7|6973.7|6958.7|0
1731670190000|2024-11-15 11:29:50|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1731670200000|2024-11-15 11:30:00|6973.7|6958.7|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|1
1731670210000|2024-11-15 11:30:10|6973.7|6958.7|6970.7|6955.7|6973.7|6958.7|6970.7|6955.7|0
1731670250000|2024-11-15 11:30:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6971.7|6956.7|19
1731670260000|2024-11-15 11:31:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|1
1731670270000|2024-11-15 11:31:10|6972.2|6957.2|6971.7|6956.7|6972.2|6957.2|6971.7|6956.7|0
1731670280000|2024-11-15 11:31:20|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1731670290000|2024-11-15 11:31:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1731670310000|2024-11-15 11:31:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1731670320000|2024-11-15 11:32:00|6973.2|6958.2|6973.2|6958.2|6973.7|6958.7|6973.2|6958.2|0
1731670340000|2024-11-15 11:32:20|6973.3|6958.3|6977.7|6962.7|6980.2|6965.2|6973.3|6958.3|8
1731670350000|2024-11-15 11:32:30|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|0
1731670360000|2024-11-15 11:32:40|||||||||1
1731670370000|2024-11-15 11:32:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.2|6961.2|0
1731670380000|2024-11-15 11:33:00|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1731670390000|2024-11-15 11:33:10|6977.7|6962.7|6977.2|6962.2|6977.7|6962.7|6977.2|6962.2|0
1731670410000|2024-11-15 11:33:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1731670430000|2024-11-15 11:33:50|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1731670450000|2024-11-15 11:34:10|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1731670460000|2024-11-15 11:34:20|6978.7|6963.7|6979.2|6964.2|6979.2|6964.2|6978.2|6963.2|0
1731670470000|2024-11-15 11:34:30|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1731670480000|2024-11-15 11:34:40|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|0
1731670490000|2024-11-15 11:34:50|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1731670500000|2024-11-15 11:35:00|||||||||1
1731670510000|2024-11-15 11:35:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1731670520000|2024-11-15 11:35:20|6980.7|6965.7|6981.2|6966.2|6981.2|6966.2|6980.2|6965.2|1
1731670530000|2024-11-15 11:35:30|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|10
1731670560000|2024-11-15 11:36:00|6980.7|6965.7|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|0
1731670570000|2024-11-15 11:36:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1731670590000|2024-11-15 11:36:30|6980.2|6965.2|6982.7|6967.7|6982.7|6967.7|6980.2|6965.2|0
1731670600000|2024-11-15 11:36:40|6981.2|6966.2|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|0
1731670620000|2024-11-15 11:37:00|6980.2|6965.2|6980.7|6965.7|6980.7|6965.7|6980.2|6965.2|0
1731670630000|2024-11-15 11:37:10|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1731670680000|2024-11-15 11:38:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1731670690000|2024-11-15 11:38:10|6981.7|6966.7|6986.2|6971.2|6986.2|6971.2|6981.7|6966.7|0
1731670710000|2024-11-15 11:38:30|6985.7|6970.7|6985.2|6970.2|6985.7|6970.7|6985.2|6970.2|0
1731670720000|2024-11-15 11:38:40|6984.7|6969.7|6986.7|6971.7|6986.7|6971.7|6984.7|6969.7|0
1731670740000|2024-11-15 11:39:00|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1731670750000|2024-11-15 11:39:10|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1731670770000|2024-11-15 11:39:30|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1731670790000|2024-11-15 11:39:50|||||||||1
1731670820000|2024-11-15 11:40:20|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1731670840000|2024-11-15 11:40:40|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|2
1731670860000|2024-11-15 11:41:00|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1731670890000|2024-11-15 11:41:30|6982.2|6967.2|6980.2|6965.2|6982.2|6967.2|6980.2|6965.2|1
1731670910000|2024-11-15 11:41:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1731670950000|2024-11-15 11:42:30|6982.2|6967.2|6981.7|6966.7|6982.2|6967.2|6981.7|6966.7|0
1731670960000|2024-11-15 11:42:40|6981.2|6966.2|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|0
1731671060000|2024-11-15 11:44:20|6980.8|6965.8|6984.2|6969.2|6984.7|6969.7|6980.8|6965.8|1
1731671070000|2024-11-15 11:44:30|6985.2|6970.2|6986.2|6971.2|6986.2|6971.2|6985.2|6970.2|0
1731671080000|2024-11-15 11:44:40|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1731671100000|2024-11-15 11:45:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1731671110000|2024-11-15 11:45:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1731671120000|2024-11-15 11:45:20|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1731671160000|2024-11-15 11:46:00|6980.7|6965.7|6980.2|6965.2|6980.7|6965.7|6980.2|6965.2|0
1731671170000|2024-11-15 11:46:10|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1731671190000|2024-11-15 11:46:30|||||||||1
1731671280000|2024-11-15 11:48:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|2
1731671340000|2024-11-15 11:49:00|6982.2|6967.2|6981.2|6966.2|6982.2|6967.2|6981.2|6966.2|4
1731671360000|2024-11-15 11:49:20|6981.3|6966.3|6981.7|6966.7|6981.7|6966.7|6981.3|6966.3|0
1731671370000|2024-11-15 11:49:30|6981.3|6966.3|6981.2|6966.2|6981.3|6966.3|6981.2|6966.2|1
1731671400000|2024-11-15 11:50:00|6981.7|6966.7|6981.2|6966.2|6981.7|6966.7|6981.2|6966.2|1
1731671410000|2024-11-15 11:50:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1731671460000|2024-11-15 11:51:00|6980.3|6965.3|6982.2|6967.2|6982.2|6967.2|6980.3|6965.3|0
1731671470000|2024-11-15 11:51:10|6984.2|6969.2|6985.2|6970.2|6985.2|6970.2|6984.2|6969.2|1
1731671490000|2024-11-15 11:51:30|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1731671510000|2024-11-15 11:51:50|6985.2|6970.2|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|0
1731671520000|2024-11-15 11:52:00|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1731671530000|2024-11-15 11:52:10|6983.7|6968.7|6984.7|6969.7|6984.7|6969.7|6983.7|6968.7|0
1731671550000|2024-11-15 11:52:30|6984.2|6969.2|6981.7|6966.7|6984.2|6969.2|6981.7|6966.7|2
1731671560000|2024-11-15 11:52:40|6981.8|6966.8|6982.7|6967.7|6983.7|6968.7|6981.8|6966.8|0
1731671580000|2024-11-15 11:53:00|6985.2|6970.2|6983.7|6968.7|6985.2|6970.2|6983.7|6968.7|2
1731671590000|2024-11-15 11:53:10|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1731671610000|2024-11-15 11:53:30|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1731671620000|2024-11-15 11:53:40|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1731671640000|2024-11-15 11:54:00|||||||||1
1731671650000|2024-11-15 11:54:10|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|4
1731671670000|2024-11-15 11:54:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1731671720000|2024-11-15 11:55:20|6980.7|6965.7|6978.7|6963.7|6980.7|6965.7|6977.7|6962.7|3
1731671730000|2024-11-15 11:55:30|6978.8|6963.8|6978.7|6963.7|6979.2|6964.2|6978.7|6963.7|1
1731671740000|2024-11-15 11:55:40|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1731671760000|2024-11-15 11:56:00|6979.8|6964.8|6980.8|6965.8|6980.8|6965.8|6979.8|6964.8|2
1731671770000|2024-11-15 11:56:10|6981.3|6966.3|6986.8|6971.8|6986.8|6971.8|6981.3|6966.3|2
1731671780000|2024-11-15 11:56:20|6985.3|6970.3|6981.7|6966.7|6985.3|6970.3|6981.7|6966.7|2
1731671790000|2024-11-15 11:56:30|6981.8|6966.8|6982.2|6967.2|6982.2|6967.2|6981.8|6966.8|0
1731671800000|2024-11-15 11:56:40|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731671820000|2024-11-15 11:57:00|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1731671850000|2024-11-15 11:57:30|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1731671910000|2024-11-15 11:58:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1731671920000|2024-11-15 11:58:40|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1731671950000|2024-11-15 11:59:10|6984.8|6969.8|6988.7|6973.7|6988.7|6973.7|6984.8|6969.8|1
1731671960000|2024-11-15 11:59:20|||||||||1
1731671990000|2024-11-15 11:59:50|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1731672000000|2024-11-15 12:00:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1731672040000|2024-11-15 12:00:40|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|3
1731672050000|2024-11-15 12:00:50|6992.3|6977.3|6991.8|6976.8|6992.3|6977.3|6991.8|6976.8|5
1731672060000|2024-11-15 12:01:00|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|2
1731672070000|2024-11-15 12:01:10|6992.2|6977.2|6991.8|6976.8|6992.2|6977.2|6991.8|6976.8|0
1731672080000|2024-11-15 12:01:20|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|1
1731672100000|2024-11-15 12:01:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1731672110000|2024-11-15 12:01:50|||||||||1
1731672120000|2024-11-15 12:02:00|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|2
1731672140000|2024-11-15 12:02:20|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|1
1731672150000|2024-11-15 12:02:30|6989.2|6974.2|6989.8|6974.8|6989.8|6974.8|6988.3|6973.3|5
1731672160000|2024-11-15 12:02:40|6988.3|6973.3|6988.7|6973.7|6988.7|6973.7|6988.3|6973.3|1
1731672170000|2024-11-15 12:02:50|6990.2|6975.2|6988.8|6973.8|6990.2|6975.2|6988.8|6973.8|1
1731672180000|2024-11-15 12:03:00|6988.7|6973.7|6986.2|6971.2|6988.7|6973.7|6986.2|6971.2|0
1731672190000|2024-11-15 12:03:10|||||||||1
1731672200000|2024-11-15 12:03:20|6985.7|6970.7|6985.3|6970.3|6985.7|6970.7|6985.3|6970.3|0
1731672220000|2024-11-15 12:03:40|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1731672230000|2024-11-15 12:03:50|6984.8|6969.8|6982.2|6967.2|6984.8|6969.8|6980.7|6965.7|2
1731672240000|2024-11-15 12:04:00|6982.3|6967.3|6983.2|6968.2|6983.2|6968.2|6982.3|6967.3|0
1731672250000|2024-11-15 12:04:10|6983.3|6968.3|6984.2|6969.2|6984.2|6969.2|6983.3|6968.3|0
1731672280000|2024-11-15 12:04:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6981.3|6966.3|4
1731672290000|2024-11-15 12:04:50|6982.3|6967.3|6982.7|6967.7|6982.7|6967.7|6982.2|6967.2|0
1731672320000|2024-11-15 12:05:20|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1731672350000|2024-11-15 12:05:50|6981.3|6966.3|6980.3|6965.3|6981.3|6966.3|6980.3|6965.3|0
1731672360000|2024-11-15 12:06:00|6980.2|6965.2|6981.7|6966.7|6982.2|6967.2|6979.8|6964.8|0
1731672370000|2024-11-15 12:06:10|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1731672380000|2024-11-15 12:06:20|6980.7|6965.7|6979.7|6964.7|6980.7|6965.7|6979.7|6964.7|0
1731672390000|2024-11-15 12:06:30|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1731672400000|2024-11-15 12:06:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1731672430000|2024-11-15 12:07:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|3
1731672450000|2024-11-15 12:07:30|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|3
1731672460000|2024-11-15 12:07:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1731672470000|2024-11-15 12:07:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1731672480000|2024-11-15 12:08:00|6980.8|6965.8|6980.7|6965.7|6981.2|6966.2|6980.7|6965.7|5
1731672490000|2024-11-15 12:08:10|||||||||1
1731672510000|2024-11-15 12:08:30|||||||||1
1731672550000|2024-11-15 12:09:10|6980.8|6965.8|6981.2|6966.2|6981.2|6966.2|6980.8|6965.8|0
1731672580000|2024-11-15 12:09:40|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1731672590000|2024-11-15 12:09:50|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|1
1731672610000|2024-11-15 12:10:10|6983.2|6968.2|6984.2|6969.2|6984.2|6969.2|6982.2|6967.2|0
1731672630000|2024-11-15 12:10:30|6984.7|6969.7|6984.2|6969.2|6984.7|6969.7|6984.2|6969.2|2
1731672640000|2024-11-15 12:10:40|6984.3|6969.3|6986.7|6971.7|6987.2|6972.2|6984.3|6969.3|1
1731672660000|2024-11-15 12:11:00|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1731672670000|2024-11-15 12:11:10|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1731672680000|2024-11-15 12:11:20|||||||||1
1731672720000|2024-11-15 12:12:00|6987.7|6972.7|6987.7|6972.7|6988.2|6973.2|6987.7|6972.7|1
1731672730000|2024-11-15 12:12:10|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1731672740000|2024-11-15 12:12:20|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1731672750000|2024-11-15 12:12:30|6986.2|6971.2|6984.7|6969.7|6986.2|6971.2|6984.7|6969.7|0
1731672780000|2024-11-15 12:13:00|6984.8|6969.8|6985.2|6970.2|6985.7|6970.7|6984.8|6969.8|0
1731672810000|2024-11-15 12:13:30|||||||||1
1731672860000|2024-11-15 12:14:20|6984.7|6969.7|6984.7|6969.7|6985.2|6970.2|6984.7|6969.7|0
1731672900000|2024-11-15 12:15:00|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|3
1731672930000|2024-11-15 12:15:30|6985.7|6970.7|6986.2|6971.2|6986.2|6971.2|6984.2|6969.2|1
1731672940000|2024-11-15 12:15:40|6986.3|6971.3|6987.3|6972.3|6987.3|6972.3|6986.3|6971.3|0
1731672960000|2024-11-15 12:16:00|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1731672970000|2024-11-15 12:16:10|6987.7|6972.7|6988.3|6973.3|6988.3|6973.3|6987.7|6972.7|0
1731673010000|2024-11-15 12:16:50|6986.8|6971.8|6987.3|6972.3|6987.3|6972.3|6986.8|6971.8|1
1731673020000|2024-11-15 12:17:00|6988.7|6973.7|6987.7|6972.7|6988.7|6973.7|6987.7|6972.7|0
1731673040000|2024-11-15 12:17:20|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1731673060000|2024-11-15 12:17:40|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|0
1731673080000|2024-11-15 12:18:00|||||||||1
1731673090000|2024-11-15 12:18:10|6988.8|6973.8|6989.2|6974.2|6989.2|6974.2|6988.8|6973.8|0
1731673110000|2024-11-15 12:18:30|6989.3|6974.3|6988.2|6973.2|6990.7|6975.7|6988.2|6973.2|0
1731673120000|2024-11-15 12:18:40|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|0
1731673140000|2024-11-15 12:19:00|6989.3|6974.3|6990.3|6975.3|6990.3|6975.3|6989.3|6974.3|0
1731673150000|2024-11-15 12:19:10|6988.8|6973.8|6989.8|6974.8|6989.8|6974.8|6988.8|6973.8|0
1731673160000|2024-11-15 12:19:20|6988.8|6973.8|6988.3|6973.3|6990.8|6975.8|6988.3|6973.3|1
1731673170000|2024-11-15 12:19:30|6988.2|6973.2|6988.8|6973.8|6988.8|6973.8|6987.8|6972.8|1
1731673180000|2024-11-15 12:19:40|||||||||1
1731673200000|2024-11-15 12:20:00|||||||||2
1731673220000|2024-11-15 12:20:20|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1731673240000|2024-11-15 12:20:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1731673260000|2024-11-15 12:21:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|5
1731673320000|2024-11-15 12:22:00|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|2
1731673330000|2024-11-15 12:22:10|6990.2|6975.2|6987.7|6972.7|6990.2|6975.2|6987.7|6972.7|13
1731673340000|2024-11-15 12:22:20|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|2
1731673350000|2024-11-15 12:22:30|||||||||1
1731673370000|2024-11-15 12:22:50|6984.3|6969.3|6984.8|6969.8|6984.8|6969.8|6984.3|6969.3|8
1731673380000|2024-11-15 12:23:00|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1731673400000|2024-11-15 12:23:20|6984.8|6969.8|6984.8|6969.8|6985.3|6970.3|6984.8|6969.8|0
1731673430000|2024-11-15 12:23:50|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1731673440000|2024-11-15 12:24:00|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|1
1731673450000|2024-11-15 12:24:10|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1731673470000|2024-11-15 12:24:30|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1731673480000|2024-11-15 12:24:40|||||||||1
1731673530000|2024-11-15 12:25:30|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1731673540000|2024-11-15 12:25:40|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|1
1731673570000|2024-11-15 12:26:10|6984.3|6969.3|6985.3|6970.3|6985.3|6970.3|6984.3|6969.3|7
1731673590000|2024-11-15 12:26:30|6985.8|6970.8|6990.3|6975.3|6990.3|6975.3|6985.8|6970.8|11
1731673600000|2024-11-15 12:26:40|6989.3|6974.3|6989.8|6974.8|6989.8|6974.8|6989.3|6974.3|1
1731673610000|2024-11-15 12:26:50|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1731673640000|2024-11-15 12:27:20|6989.2|6974.2|6985.8|6970.8|6989.2|6974.2|6985.8|6970.8|0
1731673650000|2024-11-15 12:27:30|6987.3|6972.3|6987.3|6972.3|6987.8|6972.8|6987.3|6972.3|0
1731673660000|2024-11-15 12:27:40|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1731673700000|2024-11-15 12:28:20|6988.3|6973.3|6986.8|6971.8|6988.3|6973.3|6986.8|6971.8|31
1731673710000|2024-11-15 12:28:30|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1731673740000|2024-11-15 12:29:00|6988.3|6973.3|6988.8|6973.8|6989.3|6974.3|6988.3|6973.3|0
1731673750000|2024-11-15 12:29:10|6988.3|6973.3|6988.8|6973.8|6989.3|6974.3|6988.3|6973.3|0
1731673760000|2024-11-15 12:29:20|6989.3|6974.3|6988.8|6973.8|6989.3|6974.3|6988.8|6973.8|0
1731673770000|2024-11-15 12:29:30|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1731673780000|2024-11-15 12:29:40|6989.8|6974.8|6988.8|6973.8|6989.8|6974.8|6988.8|6973.8|0
1731673810000|2024-11-15 12:30:10|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1731673820000|2024-11-15 12:30:20|6988.8|6973.8|6988.8|6973.8|6989.3|6974.3|6988.8|6973.8|0
1731673850000|2024-11-15 12:30:50|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1731673860000|2024-11-15 12:31:00|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1731673890000|2024-11-15 12:31:30|6988.8|6973.8|6990.3|6975.3|6990.3|6975.3|6988.8|6973.8|1
1731673900000|2024-11-15 12:31:40|6989.8|6974.8|6988.3|6973.3|6989.8|6974.8|6988.3|6973.3|0
1731673910000|2024-11-15 12:31:50|||||||||1
1731673920000|2024-11-15 12:32:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1731673940000|2024-11-15 12:32:20|6988.3|6973.3|6988.3|6973.3|6988.8|6973.8|6988.3|6973.3|0
1731673970000|2024-11-15 12:32:50|6988.8|6973.8|6988.3|6973.3|6988.8|6973.8|6988.3|6973.3|0
1731673980000|2024-11-15 12:33:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1731674040000|2024-11-15 12:34:00|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1731674050000|2024-11-15 12:34:10|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1731674060000|2024-11-15 12:34:20|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1731674070000|2024-11-15 12:34:30|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1731674100000|2024-11-15 12:35:00|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1731674110000|2024-11-15 12:35:10|6989.3|6974.3|6989.8|6974.8|6989.8|6974.8|6989.3|6974.3|0
1731674120000|2024-11-15 12:35:20|6990.3|6975.3|6989.8|6974.8|6990.3|6975.3|6989.8|6974.8|0
1731674130000|2024-11-15 12:35:30|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1731674140000|2024-11-15 12:35:40|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|0
1731674150000|2024-11-15 12:35:50|6987.8|6972.8|6987.3|6972.3|6987.8|6972.8|6987.3|6972.3|0
1731674160000|2024-11-15 12:36:00|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|1
1731674170000|2024-11-15 12:36:10|6989.8|6974.8|6990.8|6975.8|6990.8|6975.8|6989.8|6974.8|0
1731674180000|2024-11-15 12:36:20|6992.8|6977.8|6990.8|6975.8|6992.8|6977.8|6990.8|6975.8|3
1731674190000|2024-11-15 12:36:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.3|6976.3|0
1731674200000|2024-11-15 12:36:40|6991.3|6976.3|6990.8|6975.8|6991.3|6976.3|6990.8|6975.8|0
1731674220000|2024-11-15 12:37:00|6989.8|6974.8|6989.3|6974.3|6989.8|6974.8|6989.3|6974.3|1
1731674230000|2024-11-15 12:37:10|6990.3|6975.3|6989.3|6974.3|6990.3|6975.3|6989.3|6974.3|0
1731674240000|2024-11-15 12:37:20|||||||||1
1731674250000|2024-11-15 12:37:30|6990.8|6975.8|6990.3|6975.3|6990.8|6975.8|6990.3|6975.3|2
1731674260000|2024-11-15 12:37:40|6989.3|6974.3|6988.3|6973.3|6989.3|6974.3|6988.3|6973.3|2
1731674270000|2024-11-15 12:37:50|6987.8|6972.8|6986.3|6971.3|6987.8|6972.8|6985.3|6970.3|1
1731674280000|2024-11-15 12:38:00|6987.8|6972.8|6987.8|6972.8|6988.3|6973.3|6987.8|6972.8|10
1731674290000|2024-11-15 12:38:10|6987.3|6972.3|6986.3|6971.3|6987.3|6972.3|6986.3|6971.3|0
1731674330000|2024-11-15 12:38:50|6985.3|6970.3|6981.3|6966.3|6985.3|6970.3|6981.3|6966.3|26
1731674340000|2024-11-15 12:39:00|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|0
1731674350000|2024-11-15 12:39:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1731674360000|2024-11-15 12:39:20|6981.3|6966.3|6982.8|6967.8|6982.8|6967.8|6981.3|6966.3|0
1731674390000|2024-11-15 12:39:50|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731674400000|2024-11-15 12:40:00|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1731674410000|2024-11-15 12:40:10|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|0
1731674420000|2024-11-15 12:40:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6979.8|6964.8|0
1731674430000|2024-11-15 12:40:30|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|0
1731674460000|2024-11-15 12:41:00|||||||||2
1731674490000|2024-11-15 12:41:30|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731674500000|2024-11-15 12:41:40|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1731674510000|2024-11-15 12:41:50|6981.3|6966.3|6981.8|6966.8|6981.8|6966.8|6981.3|6966.3|0
1731674550000|2024-11-15 12:42:30|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|0
1731674560000|2024-11-15 12:42:40|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|11
1731674570000|2024-11-15 12:42:50|||||||||1
1731674610000|2024-11-15 12:43:30|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1731674640000|2024-11-15 12:44:00|6981.8|6966.8|6982.8|6967.8|6982.8|6967.8|6981.8|6966.8|0
1731674660000|2024-11-15 12:44:20|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|12
1731674700000|2024-11-15 12:45:00|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1731674710000|2024-11-15 12:45:10|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|0
1731674750000|2024-11-15 12:45:50|6984.3|6969.3|6984.8|6969.8|6984.8|6969.8|6984.3|6969.3|1
1731674820000|2024-11-15 12:47:00|6985.3|6970.3|6988.3|6973.3|6988.3|6973.3|6985.3|6970.3|1
1731674840000|2024-11-15 12:47:20|6987.8|6972.8|6987.3|6972.3|6987.8|6972.8|6986.8|6971.8|2
1731674850000|2024-11-15 12:47:30|6986.8|6971.8|6985.8|6970.8|6986.8|6971.8|6985.3|6970.3|2
1731674860000|2024-11-15 12:47:40|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|1
1731674880000|2024-11-15 12:48:00|6985.8|6970.8|6986.3|6971.3|6986.3|6971.3|6985.8|6970.8|1
1731674890000|2024-11-15 12:48:10|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|2
1731674900000|2024-11-15 12:48:20|||||||||1
1731674910000|2024-11-15 12:48:30|||||||||1
1731674920000|2024-11-15 12:48:40|||||||||1
1731674930000|2024-11-15 12:48:50|||||||||1
1731674940000|2024-11-15 12:49:00|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|3
1731674950000|2024-11-15 12:49:10|||||||||2
1731675000000|2024-11-15 12:50:00|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1731675050000|2024-11-15 12:50:50|||||||||1
1731675060000|2024-11-15 12:51:00|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1731675070000|2024-11-15 12:51:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1731675080000|2024-11-15 12:51:20|6985.8|6970.8|6985.9|6970.9|6985.9|6970.9|6985.8|6970.8|0
1731675090000|2024-11-15 12:51:30|6986.3|6971.3|6986.9|6971.9|6986.9|6971.9|6986.3|6971.3|1
1731675120000|2024-11-15 12:52:00|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|1
1731675130000|2024-11-15 12:52:10|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|15
1731675150000|2024-11-15 12:52:30|||||||||1
1731675160000|2024-11-15 12:52:40|6984.3|6969.3|6986.8|6971.8|6987.3|6972.3|6984.3|6969.3|0
1731675170000|2024-11-15 12:52:50|||||||||1
1731675190000|2024-11-15 12:53:10|||||||||1
1731675200000|2024-11-15 12:53:20|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1731675210000|2024-11-15 12:53:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|1
1731675310000|2024-11-15 12:55:10|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|0
1731675330000|2024-11-15 12:55:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|0
1731675410000|2024-11-15 12:56:50|||||||||1
1731675420000|2024-11-15 12:57:00|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1731675450000|2024-11-15 12:57:30|6984.8|6969.8|6984.3|6969.3|6984.8|6969.8|6984.3|6969.3|0
1731675460000|2024-11-15 12:57:40|6981.8|6966.8|6982.3|6967.3|6982.3|6967.3|6981.8|6966.8|1
1731675470000|2024-11-15 12:57:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1731675490000|2024-11-15 12:58:10|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1731675570000|2024-11-15 12:59:30|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731675580000|2024-11-15 12:59:40|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.3|6967.3|0
1731675600000|2024-11-15 13:00:00|6982.3|6967.3|6988.3|6973.3|6988.3|6973.3|6982.3|6967.3|3
1731675610000|2024-11-15 13:00:10|6988.8|6973.8|6990.3|6975.3|6990.3|6975.3|6987.8|6972.8|27
1731675620000|2024-11-15 13:00:20|6989.8|6974.8|6986.9|6971.9|6989.8|6974.8|6986.9|6971.9|1
1731675630000|2024-11-15 13:00:30|6985.3|6970.3|6983.9|6968.9|6985.3|6970.3|6983.3|6968.3|5
1731675640000|2024-11-15 13:00:40|6984.4|6969.4|6984.3|6969.3|6984.4|6969.4|6983.4|6968.4|0
1731675650000|2024-11-15 13:00:50|6982.9|6967.9|6981.9|6966.9|6982.9|6967.9|6981.9|6966.9|0
1731675660000|2024-11-15 13:01:00|6981.4|6966.4|6979.9|6964.9|6981.4|6966.4|6978.9|6963.9|2
1731675670000|2024-11-15 13:01:10|6979.8|6964.8|6980.9|6965.9|6981.4|6966.4|6977.9|6962.9|0
1731675680000|2024-11-15 13:01:20|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1731675690000|2024-11-15 13:01:30|6981.9|6966.9|6981.8|6966.8|6981.9|6966.9|6981.8|6966.8|0
1731675700000|2024-11-15 13:01:40|6981.4|6966.4|6980.9|6965.9|6981.4|6966.4|6980.9|6965.9|5
1731675720000|2024-11-15 13:02:00|6980.4|6965.4|6978.9|6963.9|6980.4|6965.4|6978.9|6963.9|0
1731675740000|2024-11-15 13:02:20|6978.8|6963.8|6978.9|6963.9|6979.9|6964.9|6978.4|6963.4|0
1731675750000|2024-11-15 13:02:30|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1731675760000|2024-11-15 13:02:40|6978.3|6963.3|6977.9|6962.9|6978.3|6963.3|6975.9|6960.9|3
1731675770000|2024-11-15 13:02:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1731675780000|2024-11-15 13:03:00|6976.9|6961.9|6977.4|6962.4|6977.4|6962.4|6976.9|6961.9|0
1731675790000|2024-11-15 13:03:10|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1731675800000|2024-11-15 13:03:20|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|5
1731675810000|2024-11-15 13:03:30|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1731675820000|2024-11-15 13:03:40|6980.4|6965.4|6979.4|6964.4|6980.9|6965.9|6979.4|6964.4|0
1731675830000|2024-11-15 13:03:50|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1731675860000|2024-11-15 13:04:20|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1731675880000|2024-11-15 13:04:40|6979.9|6964.9|6977.9|6962.9|6979.9|6964.9|6977.9|6962.9|0
1731675900000|2024-11-15 13:05:00|6978.4|6963.4|6977.9|6962.9|6978.4|6963.4|6977.9|6962.9|0
1731675910000|2024-11-15 13:05:10|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1731675920000|2024-11-15 13:05:20|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|1
1731675930000|2024-11-15 13:05:30|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|1
1731675940000|2024-11-15 13:05:40|6977.9|6962.9|6980.3|6965.3|6980.3|6965.3|6977.9|6962.9|1
1731675950000|2024-11-15 13:05:50|6979.8|6964.8|6982.4|6967.4|6982.4|6967.4|6979.4|6964.4|0
1731675960000|2024-11-15 13:06:00|6982.3|6967.3|6979.4|6964.4|6982.3|6967.3|6979.4|6964.4|6
1731676010000|2024-11-15 13:06:50|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|3
1731676020000|2024-11-15 13:07:00|6976.4|6961.4|6976.9|6961.9|6976.9|6961.9|6976.4|6961.4|1
1731676040000|2024-11-15 13:07:20|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1731676050000|2024-11-15 13:07:30|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1731676070000|2024-11-15 13:07:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|3
1731676080000|2024-11-15 13:08:00|6977.4|6962.4|6977.9|6962.9|6977.9|6962.9|6977.4|6962.4|0
1731676090000|2024-11-15 13:08:10|6977.4|6962.4|6977.9|6962.9|6977.9|6962.9|6977.4|6962.4|0
1731676110000|2024-11-15 13:08:30|6977.4|6962.4|6977.4|6962.4|6977.9|6962.9|6977.4|6962.4|0
1731676120000|2024-11-15 13:08:40|6976.9|6961.9|6975.9|6960.9|6976.9|6961.9|6975.9|6960.9|0
1731676130000|2024-11-15 13:08:50|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6975.9|6960.9|1
1731676180000|2024-11-15 13:09:40|6977.4|6962.4|6979.4|6964.4|6979.4|6964.4|6977.4|6962.4|0
1731676190000|2024-11-15 13:09:50|6979.3|6964.3|6978.4|6963.4|6979.3|6964.3|6977.9|6962.9|0
1731676200000|2024-11-15 13:10:00|6977.9|6962.9|6978.4|6963.4|6978.4|6963.4|6977.9|6962.9|0
1731676210000|2024-11-15 13:10:10|6978.9|6963.9|6977.9|6962.9|6978.9|6963.9|6977.9|6962.9|0
1731676220000|2024-11-15 13:10:20|6977.4|6962.4|6975.4|6960.4|6977.4|6962.4|6975.4|6960.4|0
1731676240000|2024-11-15 13:10:40|6976.9|6961.9|6975.9|6960.9|6976.9|6961.9|6975.9|6960.9|1
1731676260000|2024-11-15 13:11:00|6977.9|6962.9|6977.4|6962.4|6978.9|6963.9|6977.4|6962.4|0
1731676280000|2024-11-15 13:11:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1731676290000|2024-11-15 13:11:30|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1731676300000|2024-11-15 13:11:40|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1731676310000|2024-11-15 13:11:50|6978.4|6963.4|6982.4|6967.4|6982.9|6967.9|6978.4|6963.4|1
1731676320000|2024-11-15 13:12:00|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.9|6967.9|2
1731676330000|2024-11-15 13:12:10|6983.4|6968.4|6983.4|6968.4|6983.9|6968.9|6983.4|6968.4|0
1731676340000|2024-11-15 13:12:20|6986.4|6971.4|6983.4|6968.4|6986.4|6971.4|6983.4|6968.4|0
1731676350000|2024-11-15 13:12:30|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1731676370000|2024-11-15 13:12:50|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1731676380000|2024-11-15 13:13:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6982.9|6967.9|0
1731676390000|2024-11-15 13:13:10|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1731676410000|2024-11-15 13:13:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1731676420000|2024-11-15 13:13:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1731676430000|2024-11-15 13:13:50|6982.9|6967.9|6984.4|6969.4|6984.4|6969.4|6982.9|6967.9|7
1731676440000|2024-11-15 13:14:00|6983.9|6968.9|6980.8|6965.8|6983.9|6968.9|6980.4|6965.4|5
1731676450000|2024-11-15 13:14:10|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1731676470000|2024-11-15 13:14:30|6980.8|6965.8|6981.3|6966.3|6981.3|6966.3|6980.8|6965.8|0
1731676480000|2024-11-15 13:14:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|1
1731676490000|2024-11-15 13:14:50|6980.9|6965.9|6981.8|6966.8|6981.8|6966.8|6980.9|6965.9|1
1731676500000|2024-11-15 13:15:00|6982.3|6967.3|6983.3|6968.3|6984.3|6969.3|6982.3|6967.3|2
1731676510000|2024-11-15 13:15:10|6983.8|6968.8|6984.3|6969.3|6984.3|6969.3|6983.8|6968.8|0
1731676530000|2024-11-15 13:15:30|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1731676540000|2024-11-15 13:15:40|6983.8|6968.8|6983.3|6968.3|6983.8|6968.8|6983.3|6968.3|1
1731676550000|2024-11-15 13:15:50|||||||||1
1731676560000|2024-11-15 13:16:00|6983.4|6968.4|6980.8|6965.8|6983.8|6968.8|6980.8|6965.8|0
1731676570000|2024-11-15 13:16:10|6981.8|6966.8|6982.3|6967.3|6982.3|6967.3|6981.8|6966.8|1
1731676580000|2024-11-15 13:16:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1731676590000|2024-11-15 13:16:30|6981.8|6966.8|6982.3|6967.3|6982.3|6967.3|6981.8|6966.8|1
1731676600000|2024-11-15 13:16:40|6981.3|6966.3|6980.8|6965.8|6981.3|6966.3|6979.9|6964.9|5
1731676610000|2024-11-15 13:16:50|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|1
1731676620000|2024-11-15 13:17:00|6980.3|6965.3|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|1
1731676630000|2024-11-15 13:17:10|6978.8|6963.8|6979.4|6964.4|6979.4|6964.4|6978.8|6963.8|0
1731676650000|2024-11-15 13:17:30|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|1
1731676660000|2024-11-15 13:17:40|6979.3|6964.3|6978.8|6963.8|6979.3|6964.3|6978.8|6963.8|0
1731676670000|2024-11-15 13:17:50|6978.3|6963.3|6977.9|6962.9|6978.3|6963.3|6977.9|6962.9|0
1731676680000|2024-11-15 13:18:00|6978.8|6963.8|6980.8|6965.8|6980.8|6965.8|6978.8|6963.8|2
1731676690000|2024-11-15 13:18:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1731676700000|2024-11-15 13:18:20|6979.4|6964.4|6979.9|6964.9|6979.9|6964.9|6979.4|6964.4|1
1731676720000|2024-11-15 13:18:40|||||||||1
1731676730000|2024-11-15 13:18:50|6979.8|6964.8|6979.4|6964.4|6979.8|6964.8|6979.4|6964.4|0
1731676740000|2024-11-15 13:19:00|6980.3|6965.3|6983.8|6968.8|6983.8|6968.8|6980.3|6965.3|3
1731676750000|2024-11-15 13:19:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1731676770000|2024-11-15 13:19:30|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|2
1731676780000|2024-11-15 13:19:40|6982.3|6967.3|6982.8|6967.8|6982.8|6967.8|6981.3|6966.3|0
1731676790000|2024-11-15 13:19:50|6982.3|6967.3|6985.8|6970.8|6985.8|6970.8|6982.3|6967.3|0
1731676800000|2024-11-15 13:20:00|6986.3|6971.3|6986.8|6971.8|6986.8|6971.8|6984.8|6969.8|0
1731676810000|2024-11-15 13:20:10|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1731676820000|2024-11-15 13:20:20|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|0
1731676830000|2024-11-15 13:20:30|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1731676840000|2024-11-15 13:20:40|6986.8|6971.8|6986.3|6971.3|6986.8|6971.8|6986.3|6971.3|0
1731676850000|2024-11-15 13:20:50|||||||||1
1731676860000|2024-11-15 13:21:00|6984.8|6969.8|6985.3|6970.3|6985.8|6970.8|6984.8|6969.8|1
1731676870000|2024-11-15 13:21:10|6984.8|6969.8|6983.3|6968.3|6984.8|6969.8|6982.3|6967.3|0
1731676880000|2024-11-15 13:21:20|6984.3|6969.3|6982.9|6967.9|6984.3|6969.3|6982.9|6967.9|1
1731676890000|2024-11-15 13:21:30|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.4|6967.4|0
1731676900000|2024-11-15 13:21:40|6982.4|6967.4|6981.9|6966.9|6982.4|6967.4|6981.9|6966.9|0
1731676920000|2024-11-15 13:22:00|6982.4|6967.4|6983.9|6968.9|6983.9|6968.9|6982.4|6967.4|0
1731676930000|2024-11-15 13:22:10|6983.4|6968.4|6984.4|6969.4|6984.4|6969.4|6982.9|6967.9|0
1731676950000|2024-11-15 13:22:30|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1731676980000|2024-11-15 13:23:00|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1731676990000|2024-11-15 13:23:10|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1731677040000|2024-11-15 13:24:00|||||||||1
1731677060000|2024-11-15 13:24:20|||||||||1
1731677080000|2024-11-15 13:24:40|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1731677100000|2024-11-15 13:25:00|6984.9|6969.9|6981.9|6966.9|6984.9|6969.9|6981.9|6966.9|1
1731677110000|2024-11-15 13:25:10|6981.4|6966.4|6980.9|6965.9|6981.4|6966.4|6980.4|6965.4|0
1731677120000|2024-11-15 13:25:20|6980.4|6965.4|6979.9|6964.9|6980.4|6965.4|6979.9|6964.9|0
1731677140000|2024-11-15 13:25:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1731677150000|2024-11-15 13:25:50|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|0
1731677170000|2024-11-15 13:26:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1731677180000|2024-11-15 13:26:20|6982.4|6967.4|6982.9|6967.9|6982.9|6967.9|6982.4|6967.4|0
1731677190000|2024-11-15 13:26:30|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1731677220000|2024-11-15 13:27:00|6981.4|6966.4|6980.4|6965.4|6981.4|6966.4|6980.4|6965.4|1
1731677250000|2024-11-15 13:27:30|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1731677280000|2024-11-15 13:28:00|6982.4|6967.4|6984.4|6969.4|6984.4|6969.4|6980.4|6965.4|0
1731677290000|2024-11-15 13:28:10|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|0
1731677300000|2024-11-15 13:28:20|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1731677330000|2024-11-15 13:28:50|6986.9|6971.9|6984.4|6969.4|6986.9|6971.9|6984.4|6969.4|2
1731677340000|2024-11-15 13:29:00|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1731677350000|2024-11-15 13:29:10|6983.4|6968.4|6985.9|6970.9|6985.9|6970.9|6982.9|6967.9|0
1731677360000|2024-11-15 13:29:20|6984.9|6969.9|6983.4|6968.4|6984.9|6969.9|6983.4|6968.4|0
1731677370000|2024-11-15 13:29:30|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1731677390000|2024-11-15 13:29:50|6984.4|6969.4|6984.9|6969.9|6984.9|6969.9|6984.4|6969.4|0
1731677400000|2024-11-15 13:30:00|6984.4|6969.4|6982.4|6967.4|6984.9|6969.9|6982.4|6967.4|3
1731677410000|2024-11-15 13:30:10|6983.4|6968.4|6983.9|6968.9|6983.9|6968.9|6981.9|6966.9|0
1731677420000|2024-11-15 13:30:20|6983.4|6968.4|6979.9|6964.9|6983.4|6968.4|6979.4|6964.4|0
1731677430000|2024-11-15 13:30:30|6981.9|6966.9|6979.9|6964.9|6981.9|6966.9|6979.9|6964.9|22
1731677440000|2024-11-15 13:30:40|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|0
1731677450000|2024-11-15 13:30:50|6980.9|6965.9|6980.9|6965.9|6981.4|6966.4|6980.9|6965.9|0
1731677460000|2024-11-15 13:31:00|6980.4|6965.4|6979.9|6964.9|6980.4|6965.4|6978.4|6963.4|1
1731677470000|2024-11-15 13:31:10|6980.9|6965.9|6979.4|6964.4|6980.9|6965.9|6978.4|6963.4|0
1731677480000|2024-11-15 13:31:20|6977.9|6962.9|6977.4|6962.4|6977.9|6962.9|6977.4|6962.4|1
1731677490000|2024-11-15 13:31:30|||||||||2
1731677500000|2024-11-15 13:31:40|6976.9|6961.9|6975.4|6960.4|6976.9|6961.9|6975.4|6960.4|0
1731677510000|2024-11-15 13:31:50|6973.9|6958.9|6973.4|6958.4|6973.9|6958.9|6973.4|6958.4|3
1731677520000|2024-11-15 13:32:00|6972.9|6957.9|6973.9|6958.9|6973.9|6958.9|6972.4|6957.4|6
1731677530000|2024-11-15 13:32:10|6972.9|6957.9|6972.4|6957.4|6972.9|6957.9|6972.4|6957.4|0
1731677540000|2024-11-15 13:32:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1731677560000|2024-11-15 13:32:40|||||||||1
1731677570000|2024-11-15 13:32:50|6971.4|6956.4|6970.9|6955.9|6971.4|6956.4|6970.9|6955.9|1
1731677590000|2024-11-15 13:33:10|||||||||3
1731677600000|2024-11-15 13:33:20|6971.4|6956.4|6970.9|6955.9|6971.4|6956.4|6970.9|6955.9|1
1731677630000|2024-11-15 13:33:50|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1731677640000|2024-11-15 13:34:00|||||||||22
1731677650000|2024-11-15 13:34:10|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|1
1731677660000|2024-11-15 13:34:20|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1731677670000|2024-11-15 13:34:30|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.8|6959.8|16
1731677680000|2024-11-15 13:34:40|6976.3|6961.3|6972.9|6957.9|6976.3|6961.3|6972.9|6957.9|1
1731677690000|2024-11-15 13:34:50|6972.8|6957.8|6973.3|6958.3|6973.3|6958.3|6972.8|6957.8|0
1731677700000|2024-11-15 13:35:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|0
1731677710000|2024-11-15 13:35:10|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1731677720000|2024-11-15 13:35:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1731677750000|2024-11-15 13:35:50|6971.3|6956.3|6970.4|6955.4|6971.3|6956.3|6970.4|6955.4|0
1731677760000|2024-11-15 13:36:00|6971.3|6956.3|6970.9|6955.9|6973.3|6958.3|6970.9|6955.9|0
1731677770000|2024-11-15 13:36:10|6970.8|6955.8|6970.4|6955.4|6970.8|6955.8|6970.4|6955.4|0
1731677780000|2024-11-15 13:36:20|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|8
1731677790000|2024-11-15 13:36:30|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1731677800000|2024-11-15 13:36:40|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|1
1731677810000|2024-11-15 13:36:50|6969.4|6954.4|6969.9|6954.9|6970.4|6955.4|6969.4|6954.4|0
1731677820000|2024-11-15 13:37:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1731677830000|2024-11-15 13:37:10|6969.9|6954.9|6970.4|6955.4|6970.4|6955.4|6969.4|6954.4|4
1731677840000|2024-11-15 13:37:20|6971.4|6956.4|6970.8|6955.8|6971.4|6956.4|6970.8|6955.8|0
1731677850000|2024-11-15 13:37:30|6969.9|6954.9|6971.4|6956.4|6972.4|6957.4|6969.9|6954.9|0
1731677860000|2024-11-15 13:37:40|6971.9|6956.9|6971.3|6956.3|6972.8|6957.8|6971.3|6956.3|4
1731677870000|2024-11-15 13:37:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.3|6955.3|0
1731677880000|2024-11-15 13:38:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1731677890000|2024-11-15 13:38:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731677900000|2024-11-15 13:38:20|6972.4|6957.4|6971.9|6956.9|6972.8|6957.8|6971.9|6956.9|0
1731677910000|2024-11-15 13:38:30|6972.9|6957.9|6976.4|6961.4|6976.4|6961.4|6972.9|6957.9|1
1731677920000|2024-11-15 13:38:40|6976.9|6961.9|6977.9|6962.9|6978.3|6963.3|6976.9|6961.9|2
1731677930000|2024-11-15 13:38:50|6976.4|6961.4|6974.8|6959.8|6976.4|6961.4|6974.8|6959.8|0
1731677940000|2024-11-15 13:39:00|6974.4|6959.4|6972.9|6957.9|6974.9|6959.9|6972.9|6957.9|2
1731677950000|2024-11-15 13:39:10|6972.8|6957.8|6974.9|6959.9|6975.3|6960.3|6972.4|6957.4|0
1731677960000|2024-11-15 13:39:20|6979.4|6964.4|6979.4|6964.4|6979.8|6964.8|6979.4|6964.4|6
1731677970000|2024-11-15 13:39:30|6980.4|6965.4|6980.9|6965.9|6981.4|6966.4|6980.4|6965.4|0
1731677980000|2024-11-15 13:39:40|6979.9|6964.9|6979.4|6964.4|6979.9|6964.9|6979.4|6964.4|0
1731677990000|2024-11-15 13:39:50|6976.4|6961.4|6975.4|6960.4|6976.4|6961.4|6974.9|6959.9|0
1731678000000|2024-11-15 13:40:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1731678020000|2024-11-15 13:40:20|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1731678030000|2024-11-15 13:40:30|6975.9|6960.9|6975.9|6960.9|6976.4|6961.4|6975.4|6960.4|0
1731678040000|2024-11-15 13:40:40|6976.3|6961.3|6976.9|6961.9|6976.9|6961.9|6975.4|6960.4|0
1731678050000|2024-11-15 13:40:50|6976.8|6961.8|6972.9|6957.9|6976.9|6961.9|6972.9|6957.9|0
1731678060000|2024-11-15 13:41:00|6974.4|6959.4|6975.9|6960.9|6975.9|6960.9|6974.4|6959.4|10
1731678070000|2024-11-15 13:41:10|6975.8|6960.8|6975.4|6960.4|6975.8|6960.8|6975.4|6960.4|0
1731678080000|2024-11-15 13:41:20|6974.9|6959.9|6973.9|6958.9|6974.9|6959.9|6973.9|6958.9|51
1731678090000|2024-11-15 13:41:30|||||||||3
1731678100000|2024-11-15 13:41:40|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|2
1731678110000|2024-11-15 13:41:50|6974.8|6959.8|6975.8|6960.8|6975.8|6960.8|6974.8|6959.8|0
1731678120000|2024-11-15 13:42:00|6975.3|6960.3|6975.8|6960.8|6975.8|6960.8|6975.3|6960.3|0
1731678140000|2024-11-15 13:42:20|6975.9|6960.9|6975.3|6960.3|6976.8|6961.8|6975.3|6960.3|0
1731678150000|2024-11-15 13:42:30|6975.8|6960.8|6977.3|6962.3|6977.3|6962.3|6975.8|6960.8|0
1731678160000|2024-11-15 13:42:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.3|6963.3|1
1731678180000|2024-11-15 13:43:00|6978.9|6963.9|6982.3|6967.3|6983.3|6968.3|6978.9|6963.9|0
1731678190000|2024-11-15 13:43:10|6982.8|6967.8|6985.3|6970.3|6985.3|6970.3|6982.8|6967.8|18
1731678210000|2024-11-15 13:43:30|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|1
1731678230000|2024-11-15 13:43:50|6985.3|6970.3|6984.3|6969.3|6985.3|6970.3|6982.3|6967.3|4
1731678240000|2024-11-15 13:44:00|6984.8|6969.8|6983.3|6968.3|6984.8|6969.8|6983.3|6968.3|0
1731678260000|2024-11-15 13:44:20|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731678270000|2024-11-15 13:44:30|6981.8|6966.8|6981.3|6966.3|6981.8|6966.8|6978.3|6963.3|0
1731678290000|2024-11-15 13:44:50|6982.8|6967.8|6981.3|6966.3|6982.8|6967.8|6981.3|6966.3|2
1731678310000|2024-11-15 13:45:10|6979.3|6964.3|6979.8|6964.8|6981.3|6966.3|6979.3|6964.3|0
1731678320000|2024-11-15 13:45:20|6980.3|6965.3|6979.4|6964.4|6980.3|6965.3|6979.3|6964.3|1
1731678330000|2024-11-15 13:45:30|6979.9|6964.9|6982.4|6967.4|6982.4|6967.4|6979.9|6964.9|1
1731678350000|2024-11-15 13:45:50|6983.3|6968.3|6982.4|6967.4|6983.3|6968.3|6982.4|6967.4|0
1731678360000|2024-11-15 13:46:00|6983.4|6968.4|6982.4|6967.4|6983.4|6968.4|6982.4|6967.4|0
1731678370000|2024-11-15 13:46:10|6982.3|6967.3|6980.9|6965.9|6982.3|6967.3|6980.9|6965.9|0
1731678380000|2024-11-15 13:46:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.8|6966.8|0
1731678390000|2024-11-15 13:46:30|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|3
1731678400000|2024-11-15 13:46:40|||||||||2
1731678410000|2024-11-15 13:46:50|6981.3|6966.3|6982.3|6967.3|6982.3|6967.3|6981.3|6966.3|4
1731678420000|2024-11-15 13:47:00|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1731678430000|2024-11-15 13:47:10|6981.3|6966.3|6980.8|6965.8|6981.3|6966.3|6980.8|6965.8|0
1731678440000|2024-11-15 13:47:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1731678450000|2024-11-15 13:47:30|6980.8|6965.8|6981.8|6966.8|6981.8|6966.8|6980.4|6965.4|1
1731678480000|2024-11-15 13:48:00|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1731678520000|2024-11-15 13:48:40|6981.9|6966.9|6981.3|6966.3|6981.9|6966.9|6980.3|6965.3|2
1731678530000|2024-11-15 13:48:50|6981.4|6966.4|6982.3|6967.3|6982.3|6967.3|6981.4|6966.4|1
1731678540000|2024-11-15 13:49:00|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1731678550000|2024-11-15 13:49:10|6981.3|6966.3|6980.8|6965.8|6981.3|6966.3|6980.8|6965.8|0
1731678560000|2024-11-15 13:49:20|6980.9|6965.9|6981.3|6966.3|6981.3|6966.3|6979.8|6964.8|0
1731678590000|2024-11-15 13:49:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1731678600000|2024-11-15 13:50:00|6982.3|6967.3|6982.3|6967.3|6983.3|6968.3|6982.3|6967.3|0
1731678610000|2024-11-15 13:50:10|6981.9|6966.9|6986.8|6971.8|6986.8|6971.8|6981.9|6966.9|0
1731678620000|2024-11-15 13:50:20|6986.9|6971.9|6988.8|6973.8|6988.8|6973.8|6986.9|6971.9|0
1731678630000|2024-11-15 13:50:30|6988.3|6973.3|6989.8|6974.8|6989.8|6974.8|6987.8|6972.8|0
1731678640000|2024-11-15 13:50:40|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1731678650000|2024-11-15 13:50:50|6989.8|6974.8|6991.8|6976.8|6991.8|6976.8|6989.8|6974.8|1
1731678660000|2024-11-15 13:51:00|6991.4|6976.4|6990.3|6975.3|6991.8|6976.8|6989.9|6974.9|0
1731678670000|2024-11-15 13:51:10|6990.4|6975.4|6990.3|6975.3|6990.8|6975.8|6988.8|6973.8|0
1731678680000|2024-11-15 13:51:20|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1731678710000|2024-11-15 13:51:50|6989.3|6974.3|6987.8|6972.8|6989.3|6974.3|6987.8|6972.8|3
1731678720000|2024-11-15 13:52:00|6984.8|6969.8|6984.3|6969.3|6985.3|6970.3|6983.3|6968.3|0
1731678730000|2024-11-15 13:52:10|6984.4|6969.4|6986.3|6971.3|6986.3|6971.3|6984.4|6969.4|0
1731678740000|2024-11-15 13:52:20|6987.8|6972.8|6986.8|6971.8|6987.8|6972.8|6986.8|6971.8|0
1731678760000|2024-11-15 13:52:40|6989.8|6974.8|6990.8|6975.8|6990.8|6975.8|6988.8|6973.8|1
1731678780000|2024-11-15 13:53:00|6989.8|6974.8|6989.9|6974.9|6989.9|6974.9|6989.8|6974.8|0
1731678790000|2024-11-15 13:53:10|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1731678800000|2024-11-15 13:53:20|6990.4|6975.4|6990.3|6975.3|6990.4|6975.4|6990.3|6975.3|2
1731678810000|2024-11-15 13:53:30|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|1
1731678820000|2024-11-15 13:53:40|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1731678830000|2024-11-15 13:53:50|6989.8|6974.8|6988.8|6973.8|6989.8|6974.8|6988.8|6973.8|0
1731678840000|2024-11-15 13:54:00|6988.9|6973.9|6990.9|6975.9|6990.9|6975.9|6988.9|6973.9|0
1731678850000|2024-11-15 13:54:10|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|2
1731678860000|2024-11-15 13:54:20|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1731678880000|2024-11-15 13:54:40|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1731678890000|2024-11-15 13:54:50|||||||||2
1731678900000|2024-11-15 13:55:00|6989.9|6974.9|6988.9|6973.9|6989.9|6974.9|6988.9|6973.9|10
1731678910000|2024-11-15 13:55:10|6986.4|6971.4|6985.4|6970.4|6986.4|6971.4|6984.9|6969.9|0
1731678920000|2024-11-15 13:55:20|6984.8|6969.8|6982.4|6967.4|6984.9|6969.9|6981.9|6966.9|0
1731678930000|2024-11-15 13:55:30|6983.9|6968.9|6983.4|6968.4|6983.9|6968.9|6982.9|6967.9|3
1731678940000|2024-11-15 13:55:40|6984.4|6969.4|6986.4|6971.4|6986.9|6971.9|6983.9|6968.9|46
1731678950000|2024-11-15 13:55:50|6986.3|6971.3|6986.9|6971.9|6987.4|6972.4|6985.9|6970.9|5
1731678970000|2024-11-15 13:56:10|6987.9|6972.9|6986.8|6971.8|6987.9|6972.9|6986.8|6971.8|0
1731678980000|2024-11-15 13:56:20|6985.4|6970.4|6985.3|6970.3|6985.9|6970.9|6985.3|6970.3|0
1731678990000|2024-11-15 13:56:30|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1731679000000|2024-11-15 13:56:40|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1731679010000|2024-11-15 13:56:50|6983.9|6968.9|6983.4|6968.4|6983.9|6968.9|6982.9|6967.9|0
1731679020000|2024-11-15 13:57:00|6984.9|6969.9|6984.9|6969.9|6985.4|6970.4|6984.9|6969.9|0
1731679030000|2024-11-15 13:57:10|6984.4|6969.4|6983.9|6968.9|6984.4|6969.4|6983.9|6968.9|0
1731679050000|2024-11-15 13:57:30|6984.9|6969.9|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|0
1731679060000|2024-11-15 13:57:40|6983.9|6968.9|6984.9|6969.9|6984.9|6969.9|6983.9|6968.9|0
1731679070000|2024-11-15 13:57:50|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1731679090000|2024-11-15 13:58:10|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1731679110000|2024-11-15 13:58:30|6982.9|6967.9|6982.4|6967.4|6984.4|6969.4|6982.4|6967.4|2
1731679120000|2024-11-15 13:58:40|6982.9|6967.9|6983.9|6968.9|6983.9|6968.9|6982.9|6967.9|0
1731679130000|2024-11-15 13:58:50|6985.9|6970.9|6984.4|6969.4|6985.9|6970.9|6983.4|6968.4|22
1731679140000|2024-11-15 13:59:00|6983.9|6968.9|6984.4|6969.4|6984.4|6969.4|6983.4|6968.4|0
1731679150000|2024-11-15 13:59:10|6986.4|6971.4|6987.4|6972.4|6987.9|6972.9|6985.9|6970.9|0
1731679160000|2024-11-15 13:59:20|6987.9|6972.9|6987.9|6972.9|6989.4|6974.4|6987.9|6972.9|0
1731679170000|2024-11-15 13:59:30|6988.4|6973.4|6988.9|6973.9|6988.9|6973.9|6988.4|6973.4|2
1731679180000|2024-11-15 13:59:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1731679190000|2024-11-15 13:59:50|6989.3|6974.3|6987.4|6972.4|6989.4|6974.4|6986.4|6971.4|1
1731679210000|2024-11-15 14:00:10|6986.9|6971.9|6985.9|6970.9|6986.9|6971.9|6985.9|6970.9|5
1731679220000|2024-11-15 14:00:20|6985.4|6970.4|6986.4|6971.4|6986.4|6971.4|6985.4|6970.4|4
1731679230000|2024-11-15 14:00:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|3
1731679240000|2024-11-15 14:00:40|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6983.9|6968.9|4
1731679250000|2024-11-15 14:00:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|2
1731679260000|2024-11-15 14:01:00|6985.8|6970.8|6983.9|6968.9|6985.8|6970.8|6983.9|6968.9|1
1731679270000|2024-11-15 14:01:10|6984.4|6969.4|6985.4|6970.4|6985.4|6970.4|6982.9|6967.9|1
1731679280000|2024-11-15 14:01:20|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1731679310000|2024-11-15 14:01:50|6986.9|6971.9|6987.4|6972.4|6990.4|6975.4|6986.4|6971.4|2
1731679320000|2024-11-15 14:02:00|6986.9|6971.9|6989.4|6974.4|6989.9|6974.9|6986.9|6971.9|0
1731679340000|2024-11-15 14:02:20|6988.9|6973.9|6988.4|6973.4|6989.4|6974.4|6988.4|6973.4|1
1731679350000|2024-11-15 14:02:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.4|6972.4|0
1731679360000|2024-11-15 14:02:40|6986.9|6971.9|6985.9|6970.9|6986.9|6971.9|6985.9|6970.9|2
1731679380000|2024-11-15 14:03:00|6985.4|6970.4|6983.9|6968.9|6985.4|6970.4|6983.9|6968.9|3
1731679390000|2024-11-15 14:03:10|6983.4|6968.4|6983.9|6968.9|6984.4|6969.4|6982.9|6967.9|1
1731679400000|2024-11-15 14:03:20|6983.4|6968.4|6984.4|6969.4|6984.4|6969.4|6983.4|6968.4|0
1731679430000|2024-11-15 14:03:50|6983.9|6968.9|6984.9|6969.9|6985.4|6970.4|6983.9|6968.9|1
1731679440000|2024-11-15 14:04:00|6985.4|6970.4|6987.4|6972.4|6987.4|6972.4|6985.4|6970.4|0
1731679450000|2024-11-15 14:04:10|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1731679460000|2024-11-15 14:04:20|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1731679470000|2024-11-15 14:04:30|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1731679480000|2024-11-15 14:04:40|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|28
1731679490000|2024-11-15 14:04:50|6984.9|6969.9|6982.4|6967.4|6984.9|6969.9|6980.9|6965.9|29
1731679500000|2024-11-15 14:05:00|6982.9|6967.9|6982.9|6967.9|6983.8|6968.8|6982.9|6967.9|0
1731679510000|2024-11-15 14:05:10|6983.8|6968.8|6980.9|6965.9|6983.8|6968.8|6980.9|6965.9|2
1731679520000|2024-11-15 14:05:20|6980.4|6965.4|6980.9|6965.9|6981.4|6966.4|6980.4|6965.4|1
1731679530000|2024-11-15 14:05:30|6981.4|6966.4|6981.9|6966.9|6981.9|6966.9|6981.4|6966.4|0
1731679540000|2024-11-15 14:05:40|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1731679550000|2024-11-15 14:05:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1731679560000|2024-11-15 14:06:00|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1731679590000|2024-11-15 14:06:30|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1731679600000|2024-11-15 14:06:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1731679620000|2024-11-15 14:07:00|6980.3|6965.3|6975.4|6960.4|6980.3|6965.3|6974.4|6959.4|8
1731679630000|2024-11-15 14:07:10|6975.9|6960.9|6973.9|6958.9|6975.9|6960.9|6973.4|6958.4|1
1731679640000|2024-11-15 14:07:20|6972.9|6957.9|6972.4|6957.4|6972.9|6957.9|6972.4|6957.4|1
1731679650000|2024-11-15 14:07:30|6972.9|6957.9|6974.8|6959.8|6974.8|6959.8|6972.9|6957.9|5
1731679660000|2024-11-15 14:07:40|6973.9|6958.9|6974.4|6959.4|6974.4|6959.4|6973.9|6958.9|1
1731679670000|2024-11-15 14:07:50|6973.9|6958.9|6974.4|6959.4|6974.4|6959.4|6973.9|6958.9|1
1731679680000|2024-11-15 14:08:00|6973.9|6958.9|6972.9|6957.9|6973.9|6958.9|6972.9|6957.9|0
1731679710000|2024-11-15 14:08:30|6972.4|6957.4|6971.4|6956.4|6972.4|6957.4|6971.4|6956.4|1
1731679720000|2024-11-15 14:08:40|6971.9|6956.9|6971.9|6956.9|6972.4|6957.4|6971.9|6956.9|0
1731679730000|2024-11-15 14:08:50|6973.4|6958.4|6971.9|6956.9|6973.4|6958.4|6971.9|6956.9|4
1731679740000|2024-11-15 14:09:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731679750000|2024-11-15 14:09:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1731679760000|2024-11-15 14:09:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731679770000|2024-11-15 14:09:30|6971.9|6956.9|6971.4|6956.4|6971.9|6956.9|6971.4|6956.4|0
1731679780000|2024-11-15 14:09:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|14
1731679790000|2024-11-15 14:09:50|6969.9|6954.9|6973.4|6958.4|6974.4|6959.4|6969.9|6954.9|6
1731679800000|2024-11-15 14:10:00|6973.9|6958.9|6973.4|6958.4|6975.4|6960.4|6972.9|6957.9|5
1731679810000|2024-11-15 14:10:10|6974.9|6959.9|6974.9|6959.9|6975.4|6960.4|6974.4|6959.4|3
1731679820000|2024-11-15 14:10:20|6975.9|6960.9|6977.4|6962.4|6977.4|6962.4|6975.9|6960.9|0
1731679830000|2024-11-15 14:10:30|6975.4|6960.4|6974.9|6959.9|6975.4|6960.4|6972.4|6957.4|0
1731679840000|2024-11-15 14:10:40|6973.4|6958.4|6975.4|6960.4|6975.4|6960.4|6973.4|6958.4|0
1731679850000|2024-11-15 14:10:50|6974.4|6959.4|6975.4|6960.4|6975.4|6960.4|6973.9|6958.9|0
1731679860000|2024-11-15 14:11:00|6974.9|6959.9|6971.9|6956.9|6974.9|6959.9|6970.9|6955.9|1
1731679870000|2024-11-15 14:11:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731679890000|2024-11-15 14:11:30|||||||||4
1731679900000|2024-11-15 14:11:40|6970.9|6955.9|6969.9|6954.9|6970.9|6955.9|6969.9|6954.9|1
1731679910000|2024-11-15 14:11:50|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|1
1731679920000|2024-11-15 14:12:00|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1731679940000|2024-11-15 14:12:20|6969.4|6954.4|6970.9|6955.9|6970.9|6955.9|6969.4|6954.4|0
1731679960000|2024-11-15 14:12:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731679970000|2024-11-15 14:12:50|6970.9|6955.9|6971.4|6956.4|6971.4|6956.4|6970.9|6955.9|0
1731679980000|2024-11-15 14:13:00|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|1
1731679990000|2024-11-15 14:13:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1731680000000|2024-11-15 14:13:20|6970.9|6955.9|6970.9|6955.9|6971.4|6956.4|6970.9|6955.9|0
1731680010000|2024-11-15 14:13:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1731680020000|2024-11-15 14:13:40|6972.4|6957.4|6976.4|6961.4|6976.4|6961.4|6971.9|6956.9|1
1731680030000|2024-11-15 14:13:50|6975.4|6960.4|6973.4|6958.4|6975.4|6960.4|6973.4|6958.4|1
1731680040000|2024-11-15 14:14:00|6974.4|6959.4|6973.4|6958.4|6974.4|6959.4|6973.4|6958.4|0
1731680080000|2024-11-15 14:14:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1731680090000|2024-11-15 14:14:50|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1731680160000|2024-11-15 14:16:00|||||||||1
1731680170000|2024-11-15 14:16:10|||||||||1
1731680180000|2024-11-15 14:16:20|6973.9|6958.9|6973.4|6958.4|6973.9|6958.9|6973.4|6958.4|0
1731680190000|2024-11-15 14:16:30|6973.9|6958.9|6974.4|6959.4|6974.4|6959.4|6973.9|6958.9|0
1731680200000|2024-11-15 14:16:40|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1731680220000|2024-11-15 14:17:00|6973.4|6958.4|6971.9|6956.9|6973.4|6958.4|6971.9|6956.9|0
1731680240000|2024-11-15 14:17:20|6971.4|6956.4|6974.4|6959.4|6974.4|6959.4|6971.4|6956.4|4
1731680250000|2024-11-15 14:17:30|6973.9|6958.9|6972.4|6957.4|6973.9|6958.9|6971.4|6956.4|1
1731680260000|2024-11-15 14:17:40|6971.4|6956.4|6970.4|6955.4|6971.4|6956.4|6970.4|6955.4|14
1731680270000|2024-11-15 14:17:50|6969.9|6954.9|6968.9|6953.9|6969.9|6954.9|6968.4|6953.4|1
1731680280000|2024-11-15 14:18:00|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1731680290000|2024-11-15 14:18:10|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|3
1731680310000|2024-11-15 14:18:30|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1731680330000|2024-11-15 14:18:50|6970.4|6955.4|6971.9|6956.9|6971.9|6956.9|6970.4|6955.4|1
1731680340000|2024-11-15 14:19:00|6973.9|6958.9|6974.9|6959.9|6974.9|6959.9|6973.9|6958.9|0
1731680350000|2024-11-15 14:19:10|6974.4|6959.4|6975.4|6960.4|6975.4|6960.4|6974.4|6959.4|2
1731680360000|2024-11-15 14:19:20|6975.9|6960.9|6972.4|6957.4|6975.9|6960.9|6972.4|6957.4|0
1731680370000|2024-11-15 14:19:30|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1731680390000|2024-11-15 14:19:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.4|6955.4|0
1731680400000|2024-11-15 14:20:00|||||||||1
1731680420000|2024-11-15 14:20:20|6972.3|6957.3|6969.4|6954.4|6972.3|6957.3|6969.4|6954.4|0
1731680430000|2024-11-15 14:20:30|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1731680440000|2024-11-15 14:20:40|6969.9|6954.9|6969.4|6954.4|6969.9|6954.9|6969.4|6954.4|4
1731680450000|2024-11-15 14:20:50|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1731680460000|2024-11-15 14:21:00|6969.4|6954.4|6972.9|6957.9|6972.9|6957.9|6969.4|6954.4|2
1731680470000|2024-11-15 14:21:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1731680480000|2024-11-15 14:21:20|6975.4|6960.4|6976.4|6961.4|6976.4|6961.4|6975.4|6960.4|0
1731680490000|2024-11-15 14:21:30|6977.4|6962.4|6978.4|6963.4|6978.4|6963.4|6977.4|6962.4|1
1731680500000|2024-11-15 14:21:40|6978.9|6963.9|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|0
1731680510000|2024-11-15 14:21:50|6978.4|6963.4|6975.4|6960.4|6978.4|6963.4|6975.4|6960.4|0
1731680520000|2024-11-15 14:22:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6973.9|6958.9|0
1731680530000|2024-11-15 14:22:10|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1731680550000|2024-11-15 14:22:30|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|2
1731680560000|2024-11-15 14:22:40|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6
1731680570000|2024-11-15 14:22:50|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|1
1731680580000|2024-11-15 14:23:00|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1731680590000|2024-11-15 14:23:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1731680600000|2024-11-15 14:23:20|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1731680610000|2024-11-15 14:23:30|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|1
1731680620000|2024-11-15 14:23:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1731680630000|2024-11-15 14:23:50|||||||||1
1731680660000|2024-11-15 14:24:20|6977.4|6962.4|6976.9|6961.9|6977.4|6962.4|6976.9|6961.9|5
1731680710000|2024-11-15 14:25:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1731680720000|2024-11-15 14:25:20|6974.9|6959.9|6973.4|6958.4|6974.9|6959.9|6973.4|6958.4|1
1731680730000|2024-11-15 14:25:30|6973.9|6958.9|6972.9|6957.9|6973.9|6958.9|6972.4|6957.4|1
1731680740000|2024-11-15 14:25:40|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1731680780000|2024-11-15 14:26:20|6973.4|6958.4|6972.9|6957.9|6973.4|6958.4|6971.9|6956.9|1
1731680800000|2024-11-15 14:26:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1731680810000|2024-11-15 14:26:50|6971.9|6956.9|6968.9|6953.9|6971.9|6956.9|6968.9|6953.9|0
1731680820000|2024-11-15 14:27:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1731680830000|2024-11-15 14:27:10|6968.9|6953.9|6971.9|6956.9|6972.9|6957.9|6968.9|6953.9|1
1731680840000|2024-11-15 14:27:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1731680850000|2024-11-15 14:27:30|6972.4|6957.4|6972.9|6957.9|6972.9|6957.9|6972.4|6957.4|0
1731680860000|2024-11-15 14:27:40|||||||||2
1731680910000|2024-11-15 14:28:30|6973.9|6958.9|6972.4|6957.4|6973.9|6958.9|6972.4|6957.4|3
1731680920000|2024-11-15 14:28:40|6971.4|6956.4|6970.9|6955.9|6971.4|6956.4|6970.9|6955.9|0
1731680930000|2024-11-15 14:28:50|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1731680940000|2024-11-15 14:29:00|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1731680950000|2024-11-15 14:29:10|6968.4|6953.4|6971.9|6956.9|6971.9|6956.9|6968.4|6953.4|0
1731680960000|2024-11-15 14:29:20|6973.4|6958.4|6974.4|6959.4|6974.4|6959.4|6973.4|6958.4|0
1731680970000|2024-11-15 14:29:30|6974.9|6959.9|6975.4|6960.4|6975.4|6960.4|6974.9|6959.9|0
1731680980000|2024-11-15 14:29:40|6974.9|6959.9|6973.4|6958.4|6974.9|6959.9|6972.9|6957.9|2
1731680990000|2024-11-15 14:29:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1731681000000|2024-11-15 14:30:00|6971.9|6956.9|6968.9|6953.9|6972.4|6957.4|6966.9|6951.9|38
1731681010000|2024-11-15 14:30:10|6967.9|6952.9|6964.9|6949.9|6967.9|6952.9|6964.9|6949.9|23
1731681020000|2024-11-15 14:30:20|6964.4|6949.4|6963.4|6948.4|6964.4|6949.4|6961.4|6946.4|8
1731681040000|2024-11-15 14:30:40|6965.4|6950.4|6964.4|6949.4|6965.4|6950.4|6964.4|6949.4|15
1731681050000|2024-11-15 14:30:50|||||||||31
1731681060000|2024-11-15 14:31:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1731681070000|2024-11-15 14:31:10|6962.9|6947.9|6962|6947|6962.9|6947.9|6961.4|6946.4|10
1731681080000|2024-11-15 14:31:20|6963.4|6948.4|6962.4|6947.4|6963.4|6948.4|6962.4|6947.4|0
1731681090000|2024-11-15 14:31:30|6962.5|6947.5|6963.4|6948.4|6964.4|6949.4|6962|6947|1
1731681100000|2024-11-15 14:31:40|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|0
1731681110000|2024-11-15 14:31:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|1
1731681120000|2024-11-15 14:32:00|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6962.9|6947.9|0
1731681130000|2024-11-15 14:32:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.4|6948.4|2
1731681140000|2024-11-15 14:32:20|6964.9|6949.9|6965.4|6950.4|6965.9|6950.9|6964.9|6949.9|1
1731681160000|2024-11-15 14:32:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|0
1731681170000|2024-11-15 14:32:50|||||||||1
1731681190000|2024-11-15 14:33:10|6965|6950|6966.4|6951.4|6967.4|6952.4|6965|6950|3
1731681210000|2024-11-15 14:33:30|6966.9|6951.9|6967.4|6952.4|6968.4|6953.4|6966.9|6951.9|0
1731681220000|2024-11-15 14:33:40|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1731681230000|2024-11-15 14:33:50|6965.9|6950.9|6966.9|6951.9|6967.9|6952.9|6964.9|6949.9|5
1731681240000|2024-11-15 14:34:00|6966.4|6951.4|6967.4|6952.4|6967.4|6952.4|6965|6950|37
1731681260000|2024-11-15 14:34:20|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|2
1731681270000|2024-11-15 14:34:30|6965.9|6950.9|6967.9|6952.9|6968|6953|6965.9|6950.9|0
1731681280000|2024-11-15 14:34:40|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|0
1731681290000|2024-11-15 14:34:50|6967.4|6952.4|6967|6952|6967.4|6952.4|6967|6952|0
1731681300000|2024-11-15 14:35:00|6966.9|6951.9|6965.5|6950.5|6966.9|6951.9|6965.4|6950.4|12
1731681310000|2024-11-15 14:35:10|6966|6951|6968.4|6953.4|6968.4|6953.4|6966|6951|2
1731681320000|2024-11-15 14:35:20|6969.4|6954.4|6966.4|6951.4|6969.4|6954.4|6966.4|6951.4|0
1731681330000|2024-11-15 14:35:30|6968.4|6953.4|6967.9|6952.9|6968.4|6953.4|6966.9|6951.9|1
1731681350000|2024-11-15 14:35:50|6969.4|6954.4|6971.4|6956.4|6971.4|6956.4|6969.4|6954.4|0
1731681360000|2024-11-15 14:36:00|6971.5|6956.5|6971.9|6956.9|6972.4|6957.4|6971.5|6956.5|0
1731681370000|2024-11-15 14:36:10|6971|6956|6968.4|6953.4|6971|6956|6968.4|6953.4|2
1731681380000|2024-11-15 14:36:20|6967.9|6952.9|6966.9|6951.9|6967.9|6952.9|6966|6951|2
1731681390000|2024-11-15 14:36:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1731681400000|2024-11-15 14:36:40|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965|6950|4
1731681410000|2024-11-15 14:36:50|6966.4|6951.4|6966.9|6951.9|6966.9|6951.9|6965.9|6950.9|1
1731681420000|2024-11-15 14:37:00|6966.4|6951.4|6968|6953|6968|6953|6965.9|6950.9|1
1731681430000|2024-11-15 14:37:10|6967.9|6952.9|6967.9|6952.9|6968.4|6953.4|6967.5|6952.5|0
1731681470000|2024-11-15 14:37:50|6968|6953|6968|6953|6968|6953|6968|6953|0
1731681480000|2024-11-15 14:38:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969|6954|1
1731681490000|2024-11-15 14:38:10|6969.9|6954.9|6970|6955|6970|6955|6969.9|6954.9|3
1731681500000|2024-11-15 14:38:20|6969.9|6954.9|6969.5|6954.5|6969.9|6954.9|6969.4|6954.4|2
1731681510000|2024-11-15 14:38:30|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1731681520000|2024-11-15 14:38:40|6970|6955|6970|6955|6970|6955|6970|6955|8
1731681530000|2024-11-15 14:38:50|||||||||2
1731681540000|2024-11-15 14:39:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1731681560000|2024-11-15 14:39:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1731681570000|2024-11-15 14:39:30|6968.9|6953.9|6966.4|6951.4|6968.9|6953.9|6966.4|6951.4|14
1731681580000|2024-11-15 14:39:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1731681590000|2024-11-15 14:39:50|6966.9|6951.9|6966.4|6951.4|6966.9|6951.9|6966.4|6951.4|0
1731681610000|2024-11-15 14:40:10|6966|6951|6966|6951|6966|6951|6966|6951|0
1731681620000|2024-11-15 14:40:20|6966.5|6951.5|6966.4|6951.4|6967.4|6952.4|6966.4|6951.4|1
1731681630000|2024-11-15 14:40:30|6966.9|6951.9|6967|6952|6967|6952|6966.9|6951.9|0
1731681640000|2024-11-15 14:40:40|6967.5|6952.5|6967.4|6952.4|6967.5|6952.5|6967.4|6952.4|2
1731681650000|2024-11-15 14:40:50|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1731681660000|2024-11-15 14:41:00|6967.9|6952.9|6966.9|6951.9|6967.9|6952.9|6966.9|6951.9|3
1731681670000|2024-11-15 14:41:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1731681680000|2024-11-15 14:41:20|6968.5|6953.5|6966.9|6951.9|6968.5|6953.5|6966.9|6951.9|0
1731681690000|2024-11-15 14:41:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|4
1731681700000|2024-11-15 14:41:40|6965.9|6950.9|6966.4|6951.4|6967.4|6952.4|6965.9|6950.9|0
1731681710000|2024-11-15 14:41:50|6966.5|6951.5|6965.9|6950.9|6966.9|6951.9|6965.9|6950.9|0
1731681720000|2024-11-15 14:42:00|6966|6951|6966.9|6951.9|6966.9|6951.9|6966|6951|0
1731681730000|2024-11-15 14:42:10|6966.4|6951.4|6966.9|6951.9|6966.9|6951.9|6966.4|6951.4|14
1731681740000|2024-11-15 14:42:20|6967|6952|6966.9|6951.9|6967.9|6952.9|6966.9|6951.9|0
1731681760000|2024-11-15 14:42:40|6967|6952|6967|6952|6967|6952|6967|6952|0
1731681770000|2024-11-15 14:42:50|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1731681780000|2024-11-15 14:43:00|6967|6952|6966.5|6951.5|6967|6952|6966.5|6951.5|0
1731681790000|2024-11-15 14:43:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1731681810000|2024-11-15 14:43:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1731681820000|2024-11-15 14:43:40|||||||||1
1731681830000|2024-11-15 14:43:50|6966|6951|6960.9|6945.9|6966|6951|6960.9|6945.9|5
1731681840000|2024-11-15 14:44:00|6960|6945|6957.5|6942.5|6960|6945|6957.5|6942.5|1
1731681850000|2024-11-15 14:44:10|6957.4|6942.4|6950|6935|6957.4|6942.4|6949|6934|30
1731681860000|2024-11-15 14:44:20|||||||||5
1731681870000|2024-11-15 14:44:30|6949.5|6934.5|6949|6934|6949.5|6934.5|6949|6934|4
1731681880000|2024-11-15 14:44:40|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.5|6933.5|1
1731681890000|2024-11-15 14:44:50|6948.4|6933.4|6949.4|6934.4|6949.5|6934.5|6948.4|6933.4|2
1731681900000|2024-11-15 14:45:00|6949|6934|6947.5|6932.5|6949|6934|6947.5|6932.5|3
1731681910000|2024-11-15 14:45:10|6947|6932|6947|6932|6947|6932|6947|6932|7
1731681920000|2024-11-15 14:45:20|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|1
1731681930000|2024-11-15 14:45:30|6947|6932|6946.5|6931.5|6947|6932|6946.5|6931.5|1
1731681940000|2024-11-15 14:45:40|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|3
1731681960000|2024-11-15 14:46:00|6949|6934|6949|6934|6949|6934|6947.5|6932.5|11
1731681970000|2024-11-15 14:46:10|6950|6935|6949|6934|6950|6935|6949|6934|0
1731681980000|2024-11-15 14:46:20|6947|6932|6947|6932|6947|6932|6947|6932|11
1731681990000|2024-11-15 14:46:30|6948|6933|6946.5|6931.5|6948|6933|6946.5|6931.5|81
1731682000000|2024-11-15 14:46:40|6946|6931|6946.9|6931.9|6947.4|6932.4|6946|6931|6
1731682020000|2024-11-15 14:47:00|6947|6932|6947.4|6932.4|6947.4|6932.4|6947|6932|60
1731682030000|2024-11-15 14:47:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1731682040000|2024-11-15 14:47:20|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|4
1731682050000|2024-11-15 14:47:30|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|13
1731682060000|2024-11-15 14:47:40|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|16
1731682070000|2024-11-15 14:47:50|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.4|6931.4|6
1731682080000|2024-11-15 14:48:00|6948.4|6933.4|6947.4|6932.4|6948.4|6933.4|6947.4|6932.4|5
1731682090000|2024-11-15 14:48:10|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|2
1731682100000|2024-11-15 14:48:20|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.9|6932.9|0
1731682110000|2024-11-15 14:48:30|6946.9|6931.9|6949.9|6934.9|6950.9|6935.9|6946.9|6931.9|1
1731682120000|2024-11-15 14:48:40|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6
1731682130000|2024-11-15 14:48:50|6950.4|6935.4|6950.9|6935.9|6951.4|6936.4|6950.4|6935.4|0
1731682140000|2024-11-15 14:49:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1731682150000|2024-11-15 14:49:10|6952.9|6937.9|6954.4|6939.4|6954.4|6939.4|6952.9|6937.9|0
1731682160000|2024-11-15 14:49:20|6953.9|6938.9|6952.4|6937.4|6954.9|6939.9|6952.4|6937.4|0
1731682170000|2024-11-15 14:49:30|6951.9|6936.9|6953.4|6938.4|6953.4|6938.4|6951.9|6936.9|0
1731682180000|2024-11-15 14:49:40|6953.9|6938.9|6956.9|6941.9|6956.9|6941.9|6953.9|6938.9|0
1731682190000|2024-11-15 14:49:50|6956.4|6941.4|6955.9|6940.9|6956.4|6941.4|6955.9|6940.9|23
1731682200000|2024-11-15 14:50:00|6956.4|6941.4|6953.9|6938.9|6956.4|6941.4|6953.9|6938.9|2
1731682210000|2024-11-15 14:50:10|6952.4|6937.4|6951.9|6936.9|6952.4|6937.4|6951.9|6936.9|0
1731682220000|2024-11-15 14:50:20|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1731682230000|2024-11-15 14:50:30|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1731682250000|2024-11-15 14:50:50|6952|6937|6951.5|6936.5|6953.4|6938.4|6951.4|6936.4|12
1731682260000|2024-11-15 14:51:00|6952|6937|6952|6937|6952|6937|6952|6937|3
1731682270000|2024-11-15 14:51:10|6952.5|6937.5|6953|6938|6953|6938|6952|6937|2
1731682280000|2024-11-15 14:51:20|6954.5|6939.5|6955|6940|6956|6941|6954|6939|0
1731682290000|2024-11-15 14:51:30|6954.5|6939.5|6952|6937|6954.5|6939.5|6952|6937|0
1731682300000|2024-11-15 14:51:40|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|49
1731682320000|2024-11-15 14:52:00|6952.5|6937.5|6954.5|6939.5|6954.5|6939.5|6952|6937|49
1731682330000|2024-11-15 14:52:10|6955|6940|6956|6941|6956|6941|6955|6940|10
1731682340000|2024-11-15 14:52:20|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956|6941|3
1731682350000|2024-11-15 14:52:30|6957|6942|6954|6939|6957|6942|6954|6939|5
1731682370000|2024-11-15 14:52:50|||||||||8
1731682380000|2024-11-15 14:53:00|6954.5|6939.5|6955.5|6940.5|6956.5|6941.5|6954.5|6939.5|0
1731682390000|2024-11-15 14:53:10|6956|6941|6955.5|6940.5|6956|6941|6955.5|6940.5|0
1731682410000|2024-11-15 14:53:30|6954.5|6939.5|6954|6939|6955|6940|6953.5|6938.5|1
1731682420000|2024-11-15 14:53:40|6956.5|6941.5|6955.5|6940.5|6957.5|6942.5|6955.5|6940.5|43
1731682430000|2024-11-15 14:53:50|6955|6940|6953.5|6938.5|6955|6940|6953.5|6938.5|3
1731682440000|2024-11-15 14:54:00|6954|6939|6953|6938|6954|6939|6953|6938|0
1731682450000|2024-11-15 14:54:10|6952.5|6937.5|6953|6938|6953|6938|6952.5|6937.5|42
1731682470000|2024-11-15 14:54:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1731682480000|2024-11-15 14:54:40|6953|6938|6953|6938|6953|6938|6953|6938|0
1731682490000|2024-11-15 14:54:50|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1731682500000|2024-11-15 14:55:00|6953|6938|6953|6938|6953|6938|6952.5|6937.5|6
1731682510000|2024-11-15 14:55:10|6952.5|6937.5|6953.5|6938.5|6953.5|6938.5|6952.5|6937.5|0
1731682520000|2024-11-15 14:55:20|6953|6938|6954|6939|6955|6940|6953|6938|2
1731682530000|2024-11-15 14:55:30|6954.5|6939.5|6954|6939|6955|6940|6953.5|6938.5|8
1731682540000|2024-11-15 14:55:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|109
1731682550000|2024-11-15 14:55:50|||||||||3
1731682560000|2024-11-15 14:56:00|6956|6941|6956|6941|6956|6941|6955.5|6940.5|0
1731682570000|2024-11-15 14:56:10|6954.5|6939.5|6956|6941|6956|6941|6954.5|6939.5|40
1731682580000|2024-11-15 14:56:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|1
1731682600000|2024-11-15 14:56:40|6956|6941|6953|6938|6956|6941|6953|6938|3
1731682610000|2024-11-15 14:56:50|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|5
1731682620000|2024-11-15 14:57:00|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|0
1731682630000|2024-11-15 14:57:10|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1731682640000|2024-11-15 14:57:20|6950|6935|6946|6931|6950|6935|6946|6931|7
1731682650000|2024-11-15 14:57:30|6946.5|6931.5|6944.5|6929.5|6947.5|6932.5|6943.5|6928.5|1
1731682660000|2024-11-15 14:57:40|6944|6929|6941.6|6926.6|6944|6929|6941.6|6926.6|40
1731682670000|2024-11-15 14:57:50|6943|6928|6943|6928|6943|6928|6942.5|6927.5|0
1731682680000|2024-11-15 14:58:00|6942|6927|6942|6927|6942|6927|6942|6927|1
1731682690000|2024-11-15 14:58:10|6943|6928|6946|6931|6946|6931|6942.5|6927.5|42
1731682700000|2024-11-15 14:58:20|6945.5|6930.5|6946|6931|6946|6931|6945|6930|1
1731682710000|2024-11-15 14:58:30|6945.5|6930.5|6946|6931|6946|6931|6945|6930|1
1731682730000|2024-11-15 14:58:50|6946.1|6931.1|6947|6932|6947|6932|6946.1|6931.1|0
1731682740000|2024-11-15 14:59:00|6946.5|6931.5|6948.1|6933.1|6948.6|6933.6|6946.5|6931.5|13
1731682750000|2024-11-15 14:59:10|6948.5|6933.5|6948.6|6933.6|6948.6|6933.6|6948.5|6933.5|5
1731682760000|2024-11-15 14:59:20|6948.5|6933.5|6944.6|6929.6|6948.5|6933.5|6944.6|6929.6|34
1731682770000|2024-11-15 14:59:30|6944|6929|6946|6931|6946|6931|6944|6929|24
1731682780000|2024-11-15 14:59:40|6944.1|6929.1|6945.6|6930.6|6946.1|6931.1|6944.1|6929.1|111
1731682790000|2024-11-15 14:59:50|6946.1|6931.1|6948.1|6933.1|6948.1|6933.1|6946.1|6931.1|0
1731682800000|2024-11-15 15:00:00|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6946.6|6931.6|4
1731682810000|2024-11-15 15:00:10|6945.6|6930.6|6945.1|6930.1|6947.6|6932.6|6945.1|6930.1|57
1731682820000|2024-11-15 15:00:20|6946.1|6931.1|6942.6|6927.6|6946.1|6931.1|6942.6|6927.6|3
1731682830000|2024-11-15 15:00:30|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.1|6928.1|0
1731682840000|2024-11-15 15:00:40|6942.6|6927.6|6941.6|6926.6|6942.6|6927.6|6941.6|6926.6|8
1731682850000|2024-11-15 15:00:50|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6
1731682870000|2024-11-15 15:01:10|||||||||12
1731682880000|2024-11-15 15:01:20|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6941.1|6926.1|1
1731682890000|2024-11-15 15:01:30|6940.6|6925.6|6942.1|6927.1|6942.1|6927.1|6940.6|6925.6|0
1731682900000|2024-11-15 15:01:40|6941.1|6926.1|6941.6|6926.6|6942.1|6927.1|6940.6|6925.6|1
1731682910000|2024-11-15 15:01:50|6941.1|6926.1|6942.1|6927.1|6942.1|6927.1|6941.1|6926.1|0
1731682920000|2024-11-15 15:02:00|6943.1|6928.1|6941.6|6926.6|6943.1|6928.1|6941.6|6926.6|58
1731682930000|2024-11-15 15:02:10|6942.1|6927.1|6943.1|6928.1|6943.1|6928.1|6942.1|6927.1|4
1731682940000|2024-11-15 15:02:20|6942.6|6927.6|6944.1|6929.1|6944.1|6929.1|6942.6|6927.6|0
1731682950000|2024-11-15 15:02:30|||||||||1
1731682970000|2024-11-15 15:02:50|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|0
1731682980000|2024-11-15 15:03:00|6942.6|6927.6|6943.1|6928.1|6943.1|6928.1|6942.6|6927.6|1
1731683000000|2024-11-15 15:03:20|6942.1|6927.1|6941.6|6926.6|6943.1|6928.1|6941.6|6926.6|56
1731683010000|2024-11-15 15:03:30|6942.1|6927.1|6944.6|6929.6|6944.6|6929.6|6942.1|6927.1|0
1731683020000|2024-11-15 15:03:40|6945.1|6930.1|6942.1|6927.1|6945.6|6930.6|6942.1|6927.1|3
1731683040000|2024-11-15 15:04:00|6941.1|6926.1|6942.1|6927.1|6942.1|6927.1|6941.1|6926.1|1
1731683050000|2024-11-15 15:04:10|6942.6|6927.6|6943.6|6928.6|6943.6|6928.6|6942.6|6927.6|0
1731683060000|2024-11-15 15:04:20|6943.1|6928.1|6942.6|6927.6|6943.1|6928.1|6942.6|6927.6|13
1731683070000|2024-11-15 15:04:30|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1731683080000|2024-11-15 15:04:40|6942|6927|6941.6|6926.6|6942|6927|6941.6|6926.6|0
1731683090000|2024-11-15 15:04:50|6941.5|6926.5|6934.6|6919.6|6941.5|6926.5|6934.6|6919.6|24
1731683100000|2024-11-15 15:05:00|6933.1|6918.1|6931.1|6916.1|6933.1|6918.1|6930.1|6915.1|12
1731683110000|2024-11-15 15:05:10|6931.6|6916.6|6932.1|6917.1|6932.6|6917.6|6931.6|6916.6|0
1731683120000|2024-11-15 15:05:20|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1731683130000|2024-11-15 15:05:30|6931.1|6916.1|6931.6|6916.6|6931.6|6916.6|6931.1|6916.1|0
1731683150000|2024-11-15 15:05:50|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1731683170000|2024-11-15 15:06:10|6931.6|6916.6|6931.1|6916.1|6931.6|6916.6|6931.1|6916.1|3
1731683190000|2024-11-15 15:06:30|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1731683200000|2024-11-15 15:06:40|||||||||2
1731683210000|2024-11-15 15:06:50|6928.6|6913.6|6929.1|6914.1|6929.6|6914.6|6928.6|6913.6|1
1731683220000|2024-11-15 15:07:00|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|1
1731683230000|2024-11-15 15:07:10|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|0
1731683250000|2024-11-15 15:07:30|6928.6|6913.6|6928.6|6913.6|6929.1|6914.1|6928.6|6913.6|0
1731683260000|2024-11-15 15:07:40|6929.1|6914.1|6927.1|6912.1|6929.1|6914.1|6927.1|6912.1|2
1731683270000|2024-11-15 15:07:50|6928.1|6913.1|6927.6|6912.6|6928.1|6913.1|6927.1|6912.1|0
1731683280000|2024-11-15 15:08:00|6926.6|6911.6|6927.6|6912.6|6928.1|6913.1|6925.6|6910.6|17
1731683290000|2024-11-15 15:08:10|6927.1|6912.1|6925.1|6910.1|6927.1|6912.1|6924.6|6909.6|12
1731683300000|2024-11-15 15:08:20|||||||||6
1731683310000|2024-11-15 15:08:30|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|5
1731683320000|2024-11-15 15:08:40|6923.6|6908.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|5
1731683330000|2024-11-15 15:08:50|6927.1|6912.1|6929.1|6914.1|6930.1|6915.1|6927.1|6912.1|3
1731683340000|2024-11-15 15:09:00|6930.1|6915.1|6932.1|6917.1|6932.1|6917.1|6930.1|6915.1|6
1731683350000|2024-11-15 15:09:10|6932.6|6917.6|6938.6|6923.6|6938.6|6923.6|6932.1|6917.1|1
1731683360000|2024-11-15 15:09:20|6940.1|6925.1|6937.1|6922.1|6941.1|6926.1|6934.6|6919.6|1
1731683370000|2024-11-15 15:09:30|6936.6|6921.6|6934.1|6919.1|6937.1|6922.1|6933.6|6918.6|1
1731683380000|2024-11-15 15:09:40|6935.6|6920.6|6936.1|6921.1|6936.1|6921.1|6934.6|6919.6|0
1731683390000|2024-11-15 15:09:50|6936|6921|6929.6|6914.6|6936|6921|6928.6|6913.6|8
1731683400000|2024-11-15 15:10:00|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1731683420000|2024-11-15 15:10:20|6930.1|6915.1|6928.6|6913.6|6930.6|6915.6|6928.6|6913.6|2
1731683430000|2024-11-15 15:10:30|6928.1|6913.1|6930.1|6915.1|6930.1|6915.1|6927.6|6912.6|0
1731683440000|2024-11-15 15:10:40|6935.1|6920.1|6936.6|6921.6|6936.6|6921.6|6935.1|6920.1|4
1731683450000|2024-11-15 15:10:50|6937.1|6922.1|6938.1|6923.1|6938.1|6923.1|6937.1|6922.1|0
1731683460000|2024-11-15 15:11:00|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|0
1731683470000|2024-11-15 15:11:10|6933.7|6918.7|6933.1|6918.1|6933.7|6918.7|6933.1|6918.1|8
1731683510000|2024-11-15 15:11:50|||||||||1
1731683520000|2024-11-15 15:12:00|6934.6|6919.6|6934.1|6919.1|6934.6|6919.6|6934.1|6919.1|0
1731683550000|2024-11-15 15:12:30|||||||||1
1731683560000|2024-11-15 15:12:40|6932.6|6917.6|6931.6|6916.6|6933.1|6918.1|6931.6|6916.6|2
1731683570000|2024-11-15 15:12:50|6933.6|6918.6|6933.1|6918.1|6933.6|6918.6|6931.6|6916.6|6
1731683580000|2024-11-15 15:13:00|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|0
1731683590000|2024-11-15 15:13:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1731683610000|2024-11-15 15:13:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1731683620000|2024-11-15 15:13:40|6933.6|6918.6|6933.1|6918.1|6933.6|6918.6|6932.6|6917.6|1
1731683630000|2024-11-15 15:13:50|6933.6|6918.6|6934.1|6919.1|6934.6|6919.6|6933.6|6918.6|0
1731683640000|2024-11-15 15:14:00|6934.6|6919.6|6935.1|6920.1|6935.1|6920.1|6934.6|6919.6|1
1731683650000|2024-11-15 15:14:10|6934.6|6919.6|6934|6919|6935.5|6920.5|6934|6919|9
1731683660000|2024-11-15 15:14:20|6933.1|6918.1|6933.6|6918.6|6933.6|6918.6|6933.1|6918.1|1
1731683700000|2024-11-15 15:15:00|6934|6919|6935|6920|6935|6920|6933.5|6918.5|3
1731683720000|2024-11-15 15:15:20|6934|6919|6934.1|6919.1|6934.1|6919.1|6934|6919|9
1731683730000|2024-11-15 15:15:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|2
1731683740000|2024-11-15 15:15:40|6934.6|6919.6|6934.6|6919.6|6935.6|6920.6|6934.6|6919.6|1
1731683760000|2024-11-15 15:16:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1731683770000|2024-11-15 15:16:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1731683790000|2024-11-15 15:16:30|6934.6|6919.6|6940.1|6925.1|6942.6|6927.6|6934.1|6919.1|1
1731683800000|2024-11-15 15:16:40|6939.6|6924.6|6937.1|6922.1|6939.6|6924.6|6937.1|6922.1|3
1731683810000|2024-11-15 15:16:50|6937.6|6922.6|6937.6|6922.6|6938.6|6923.6|6937.6|6922.6|0
1731683820000|2024-11-15 15:17:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1731683830000|2024-11-15 15:17:10|6937.6|6922.6|6939.6|6924.6|6939.6|6924.6|6937.6|6922.6|0
1731683840000|2024-11-15 15:17:20|6940|6925|6939.1|6924.1|6940|6925|6938.6|6923.6|0
1731683870000|2024-11-15 15:17:50|||||||||1
1731683880000|2024-11-15 15:18:00|6939|6924|6941.1|6926.1|6941.1|6926.1|6939|6924|0
1731683890000|2024-11-15 15:18:10|6941.6|6926.6|6943.1|6928.1|6945.5|6930.5|6941.6|6926.6|1
1731683900000|2024-11-15 15:18:20|6943|6928|6940.1|6925.1|6943|6928|6940.1|6925.1|1
1731683920000|2024-11-15 15:18:40|6942.1|6927.1|6941.6|6926.6|6942.6|6927.6|6941.1|6926.1|6
1731683930000|2024-11-15 15:18:50|6941.5|6926.5|6940|6925|6941.5|6926.5|6939.6|6924.6|7
1731683950000|2024-11-15 15:19:10|6940.5|6925.5|6940.1|6925.1|6940.5|6925.5|6940.1|6925.1|5
1731683980000|2024-11-15 15:19:40|6940.6|6925.6|6941|6926|6941.1|6926.1|6940.6|6925.6|4
1731683990000|2024-11-15 15:19:50|6939.5|6924.5|6935|6920|6939.5|6924.5|6935|6920|16
1731684000000|2024-11-15 15:20:00|6936.5|6921.5|6937|6922|6938.5|6923.5|6936.5|6921.5|0
1731684020000|2024-11-15 15:20:20|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1731684060000|2024-11-15 15:21:00|6939|6924|6940|6925|6940|6925|6939|6924|0
1731684070000|2024-11-15 15:21:10|6939.5|6924.5|6941.5|6926.5|6941.5|6926.5|6939.5|6924.5|0
1731684090000|2024-11-15 15:21:30|6942|6927|6942|6927|6942|6927|6942|6927|0
1731684110000|2024-11-15 15:21:50|6941.5|6926.5|6939.5|6924.5|6941.5|6926.5|6939.5|6924.5|6
1731684120000|2024-11-15 15:22:00|6938.5|6923.5|6936.5|6921.5|6938.5|6923.5|6936.5|6921.5|4
1731684130000|2024-11-15 15:22:10|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|0
1731684140000|2024-11-15 15:22:20|6935|6920|6935|6920|6935|6920|6935|6920|1
1731684150000|2024-11-15 15:22:30|6934|6919|6934|6919|6934|6919|6934|6919|1
1731684160000|2024-11-15 15:22:40|6934.1|6919.1|6933.6|6918.6|6934.1|6919.1|6933.6|6918.6|4
1731684170000|2024-11-15 15:22:50|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|4
1731684180000|2024-11-15 15:23:00|6934.1|6919.1|6930.6|6915.6|6934.1|6919.1|6930.6|6915.6|3
1731684190000|2024-11-15 15:23:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1731684200000|2024-11-15 15:23:20|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|2
1731684220000|2024-11-15 15:23:40|||||||||3
1731684230000|2024-11-15 15:23:50|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|1
1731684240000|2024-11-15 15:24:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|3
1731684250000|2024-11-15 15:24:10|6933|6918|6930.1|6915.1|6933|6918|6930.1|6915.1|2
1731684270000|2024-11-15 15:24:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1731684280000|2024-11-15 15:24:40|6930.1|6915.1|6932.6|6917.6|6933.6|6918.6|6930.1|6915.1|1
1731684290000|2024-11-15 15:24:50|||||||||2
1731684300000|2024-11-15 15:25:00|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|1
1731684310000|2024-11-15 15:25:10|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1731684320000|2024-11-15 15:25:20|6930.1|6915.1|6928.6|6913.6|6930.6|6915.6|6928.6|6913.6|8
1731684330000|2024-11-15 15:25:30|6929.5|6914.5|6928.1|6913.1|6929.5|6914.5|6928.1|6913.1|1
1731684340000|2024-11-15 15:25:40|||||||||1
1731684350000|2024-11-15 15:25:50|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|29
1731684360000|2024-11-15 15:26:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6926.5|6911.5|35
1731684370000|2024-11-15 15:26:10|||||||||1
1731684380000|2024-11-15 15:26:20|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|30
1731684390000|2024-11-15 15:26:30|||||||||6
1731684400000|2024-11-15 15:26:40|||||||||2
1731684410000|2024-11-15 15:26:50|||||||||4
1731684420000|2024-11-15 15:27:00|||||||||2
1731684430000|2024-11-15 15:27:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|5
1731684440000|2024-11-15 15:27:20|6927|6912|6926|6911|6927.5|6912.5|6926|6911|17
1731684450000|2024-11-15 15:27:30|6925.5|6910.5|6925.5|6910.5|6926|6911|6925|6910|7
1731684460000|2024-11-15 15:27:40|6926|6911|6926|6911|6926|6911|6926|6911|0
1731684470000|2024-11-15 15:27:50|6927.5|6912.5|6926|6911|6927.5|6912.5|6925.5|6910.5|33
1731684480000|2024-11-15 15:28:00|6928|6913|6927|6912|6928|6913|6926|6911|1
1731684490000|2024-11-15 15:28:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1731684500000|2024-11-15 15:28:20|6927.5|6912.5|6929|6914|6929|6914|6927.5|6912.5|0
1731684510000|2024-11-15 15:28:30|6930|6915|6927|6912|6930|6915|6927|6912|5
1731684520000|2024-11-15 15:28:40|6927.1|6912.1|6931.5|6916.5|6931.5|6916.5|6927.1|6912.1|2
1731684540000|2024-11-15 15:29:00|||||||||1
1731684550000|2024-11-15 15:29:10|6933|6918|6932.5|6917.5|6933.5|6918.5|6932.5|6917.5|0
1731684570000|2024-11-15 15:29:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1731684590000|2024-11-15 15:29:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1731684600000|2024-11-15 15:30:00|6932|6917|6922|6907|6932|6917|6920.1|6905.1|24
1731684610000|2024-11-15 15:30:10|6921.1|6906.1|6920.6|6905.6|6921.5|6906.5|6920.6|6905.6|2
1731684620000|2024-11-15 15:30:20|6921|6906|6921.1|6906.1|6922.5|6907.5|6920.6|6905.6|1
1731684630000|2024-11-15 15:30:30|6920.6|6905.6|6922|6907|6922|6907|6920.6|6905.6|7
1731684640000|2024-11-15 15:30:40|6921.6|6906.6|6923.5|6908.5|6923.5|6908.5|6921.6|6906.6|11
1731684650000|2024-11-15 15:30:50|6922.6|6907.6|6924|6909|6924.1|6909.1|6922.6|6907.6|10
1731684660000|2024-11-15 15:31:00|6923.5|6908.5|6925.5|6910.5|6926.5|6911.5|6923.5|6908.5|11
1731684670000|2024-11-15 15:31:10|6926.5|6911.5|6926|6911|6929.5|6914.5|6926|6911|0
1731684680000|2024-11-15 15:31:20|6928|6913|6927.5|6912.5|6928|6913|6926.5|6911.5|0
1731684690000|2024-11-15 15:31:30|6928|6913|6923.5|6908.5|6928|6913|6923|6908|6
1731684700000|2024-11-15 15:31:40|6924|6909|6926|6911|6926|6911|6924|6909|0
1731684710000|2024-11-15 15:31:50|6926.5|6911.5|6926.5|6911.5|6927|6912|6926.5|6911.5|0
1731684720000|2024-11-15 15:32:00|6926|6911|6923.5|6908.5|6926|6911|6923.5|6908.5|2
1731684730000|2024-11-15 15:32:10|6922|6907|6922|6907|6922.5|6907.5|6921.5|6906.5|0
1731684750000|2024-11-15 15:32:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|5
1731684760000|2024-11-15 15:32:40|6922|6907|6922|6907|6922|6907|6922|6907|2
1731684770000|2024-11-15 15:32:50|6922.5|6907.5|6924|6909|6924|6909|6922|6907|2
1731684780000|2024-11-15 15:33:00|6923.5|6908.5|6927|6912|6927|6912|6923|6908|0
1731684790000|2024-11-15 15:33:10|6926|6911|6927|6912|6927|6912|6926|6911|1
1731684800000|2024-11-15 15:33:20|6926.6|6911.6|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|2
1731684810000|2024-11-15 15:33:30|6925.6|6910.6|6927|6912|6927|6912|6925.1|6910.1|2
1731684820000|2024-11-15 15:33:40|6926|6911|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|3
1731684830000|2024-11-15 15:33:50|6925.1|6910.1|6924.1|6909.1|6925.1|6910.1|6924.1|6909.1|1
1731684850000|2024-11-15 15:34:10|6924.6|6909.6|6926.1|6911.1|6926.5|6911.5|6924.6|6909.6|0
1731684860000|2024-11-15 15:34:20|||||||||3
1731684870000|2024-11-15 15:34:30|6926.6|6911.6|6925.6|6910.6|6926.6|6911.6|6925.1|6910.1|3
1731684880000|2024-11-15 15:34:40|6927.6|6912.6|6925.1|6910.1|6927.6|6912.6|6925.1|6910.1|2
1731684890000|2024-11-15 15:34:50|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6924.1|6909.1|1
1731684910000|2024-11-15 15:35:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|3
1731684920000|2024-11-15 15:35:20|6924.1|6909.1|6928|6913|6932.9|6917.9|6922.6|6907.6|4
1731684930000|2024-11-15 15:35:30|6927.1|6912.1|6925.1|6910.1|6927.1|6912.1|6925.1|6910.1|1
1731684940000|2024-11-15 15:35:40|6926|6911|6925.1|6910.1|6926.1|6911.1|6925.1|6910.1|1
1731684960000|2024-11-15 15:36:00|6926.1|6911.1|6925.6|6910.6|6926.1|6911.1|6924.1|6909.1|1
1731684970000|2024-11-15 15:36:10|6925.1|6910.1|6925.1|6910.1|6926|6911|6925.1|6910.1|1
1731684980000|2024-11-15 15:36:20|6925.6|6910.6|6924.6|6909.6|6925.6|6910.6|6923.1|6908.1|1
1731684990000|2024-11-15 15:36:30|6925.1|6910.1|6924.1|6909.1|6925.1|6910.1|6924.1|6909.1|1
1731685000000|2024-11-15 15:36:40|6924.6|6909.6|6923.1|6908.1|6924.6|6909.6|6923.1|6908.1|0
1731685010000|2024-11-15 15:36:50|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6923.6|6908.6|1
1731685020000|2024-11-15 15:37:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1731685030000|2024-11-15 15:37:10|6926.1|6911.1|6925.6|6910.6|6926.1|6911.1|6925.6|6910.6|0
1731685040000|2024-11-15 15:37:20|6926|6911|6923.6|6908.6|6926|6911|6923.6|6908.6|1
1731685050000|2024-11-15 15:37:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1731685060000|2024-11-15 15:37:40|6922.6|6907.6|6922.1|6907.1|6922.6|6907.6|6922.1|6907.1|1
1731685070000|2024-11-15 15:37:50|6923.1|6908.1|6921.6|6906.6|6923.1|6908.1|6921.6|6906.6|3
1731685080000|2024-11-15 15:38:00|6922.1|6907.1|6922.6|6907.6|6922.6|6907.6|6922.1|6907.1|17
1731685090000|2024-11-15 15:38:10|6922.5|6907.5|6920.1|6905.1|6922.5|6907.5|6920.1|6905.1|1
1731685100000|2024-11-15 15:38:20|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6
1731685110000|2024-11-15 15:38:30|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|1
1731685120000|2024-11-15 15:38:40|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1731685140000|2024-11-15 15:39:00|||||||||2
1731685150000|2024-11-15 15:39:10|6922.5|6907.5|6921.1|6906.1|6922.5|6907.5|6920.6|6905.6|1
1731685160000|2024-11-15 15:39:20|6920.1|6905.1|6921.1|6906.1|6921.1|6906.1|6920.1|6905.1|1
1731685170000|2024-11-15 15:39:30|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|3
1731685180000|2024-11-15 15:39:40|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1731685200000|2024-11-15 15:40:00|6920.6|6905.6|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|3
1731685210000|2024-11-15 15:40:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|1
1731685220000|2024-11-15 15:40:20|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|10
1731685230000|2024-11-15 15:40:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|12
1731685240000|2024-11-15 15:40:40|6919.6|6904.6|6919.6|6904.6|6920.1|6905.1|6919.6|6904.6|2
1731685260000|2024-11-15 15:41:00|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6919.6|6904.6|4
1731685270000|2024-11-15 15:41:10|6919.6|6904.6|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|0
1731685280000|2024-11-15 15:41:20|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|1
1731685290000|2024-11-15 15:41:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1731685300000|2024-11-15 15:41:40|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|2
1731685310000|2024-11-15 15:41:50|||||||||12
1731685320000|2024-11-15 15:42:00|6919.6|6904.6|6923.6|6908.6|6923.6|6908.6|6919.6|6904.6|2
1731685330000|2024-11-15 15:42:10|6924.1|6909.1|6925.1|6910.1|6925.1|6910.1|6924.1|6909.1|2
1731685340000|2024-11-15 15:42:20|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|0
1731685350000|2024-11-15 15:42:30|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1731685360000|2024-11-15 15:42:40|||||||||2
1731685380000|2024-11-15 15:43:00|6926.6|6911.6|6924.1|6909.1|6927.1|6912.1|6924.1|6909.1|5
1731685390000|2024-11-15 15:43:10|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1731685400000|2024-11-15 15:43:20|6925.1|6910.1|6924.6|6909.6|6925.1|6910.1|6924.1|6909.1|0
1731685410000|2024-11-15 15:43:30|6924.1|6909.1|6923.1|6908.1|6924.1|6909.1|6923.1|6908.1|7
1731685420000|2024-11-15 15:43:40|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|4
1731685440000|2024-11-15 15:44:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|5
1731685450000|2024-11-15 15:44:10|6922.6|6907.6|6921.6|6906.6|6922.6|6907.6|6921.6|6906.6|11
1731685460000|2024-11-15 15:44:20|6920.6|6905.6|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|0
1731685470000|2024-11-15 15:44:30|6920.6|6905.6|6920.6|6905.6|6921.1|6906.1|6920.1|6905.1|1
1731685480000|2024-11-15 15:44:40|6921.1|6906.1|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|1
1731685500000|2024-11-15 15:45:00|6921.6|6906.6|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|6
1731685510000|2024-11-15 15:45:10|6922.1|6907.1|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|1
1731685530000|2024-11-15 15:45:30|6920.6|6905.6|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|15
1731685540000|2024-11-15 15:45:40|6921.1|6906.1|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|1
1731685570000|2024-11-15 15:46:10|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1731685580000|2024-11-15 15:46:20|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|0
1731685590000|2024-11-15 15:46:30|6924|6909|6922.1|6907.1|6924.1|6909.1|6922.1|6907.1|3
1731685610000|2024-11-15 15:46:50|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|2
1731685620000|2024-11-15 15:47:00|||||||||1
1731685630000|2024-11-15 15:47:10|6922.6|6907.6|6921.1|6906.1|6922.6|6907.6|6921.1|6906.1|19
1731685640000|2024-11-15 15:47:20|||||||||6
1731685660000|2024-11-15 15:47:40|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1731685680000|2024-11-15 15:48:00|||||||||8
1731685690000|2024-11-15 15:48:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|3
1731685700000|2024-11-15 15:48:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|7
1731685710000|2024-11-15 15:48:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|3
1731685730000|2024-11-15 15:48:50|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|8
1731685740000|2024-11-15 15:49:00|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1731685760000|2024-11-15 15:49:20|6919.6|6904.6|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|5
1731685770000|2024-11-15 15:49:30|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1731685780000|2024-11-15 15:49:40|6918.6|6903.6|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|1
1731685790000|2024-11-15 15:49:50|6920.1|6905.1|6919.6|6904.6|6920.1|6905.1|6919.6|6904.6|5
1731685800000|2024-11-15 15:50:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|1
1731685810000|2024-11-15 15:50:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|7
1731685820000|2024-11-15 15:50:20|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6
1731685860000|2024-11-15 15:51:00|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731685870000|2024-11-15 15:51:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|277
1731685880000|2024-11-15 15:51:20|||||||||5
1731685890000|2024-11-15 15:51:30|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731685910000|2024-11-15 15:51:50|||||||||13
1731685930000|2024-11-15 15:52:10|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|1
1731685940000|2024-11-15 15:52:20|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|12
1731685950000|2024-11-15 15:52:30|6916.6|6901.6|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|11
1731685960000|2024-11-15 15:52:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|2
1731685970000|2024-11-15 15:52:50|||||||||5
1731685980000|2024-11-15 15:53:00|6915.1|6900.1|6912.6|6897.6|6915.1|6900.1|6912.1|6897.1|0
1731685990000|2024-11-15 15:53:10|6912.1|6897.1|6912.1|6897.1|6912.6|6897.6|6912.1|6897.1|0
1731686000000|2024-11-15 15:53:20|6911.6|6896.6|6911.5|6896.5|6911.6|6896.6|6911.5|6896.5|41
1731686010000|2024-11-15 15:53:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912|6897|12
1731686020000|2024-11-15 15:53:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|32
1731686030000|2024-11-15 15:53:50|6913|6898|6913|6898|6913|6898|6913|6898|4
1731686080000|2024-11-15 15:54:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1731686090000|2024-11-15 15:54:50|6912|6897|6912|6897|6912|6897|6912|6897|4
1731686100000|2024-11-15 15:55:00|6911|6896|6911|6896|6911.5|6896.5|6910.5|6895.5|11
1731686110000|2024-11-15 15:55:10|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|7
1731686120000|2024-11-15 15:55:20|6910|6895|6908|6893|6910|6895|6908|6893|0
1731686130000|2024-11-15 15:55:30|6907|6892|6901.1|6886.1|6907|6892|6901.1|6886.1|14
1731686140000|2024-11-15 15:55:40|6901.6|6886.6|6901.6|6886.6|6902.1|6887.1|6900.6|6885.6|1
1731686150000|2024-11-15 15:55:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|0
1731686160000|2024-11-15 15:56:00|6902.6|6887.6|6902.1|6887.1|6902.6|6887.6|6902.1|6887.1|0
1731686170000|2024-11-15 15:56:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1731686190000|2024-11-15 15:56:30|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1731686200000|2024-11-15 15:56:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|2
1731686210000|2024-11-15 15:56:50|6905.1|6890.1|6906.1|6891.1|6906.6|6891.6|6905.1|6890.1|1
1731686220000|2024-11-15 15:57:00|6907.1|6892.1|6906.1|6891.1|6907.6|6892.6|6905.6|6890.6|8
1731686230000|2024-11-15 15:57:10|6905.6|6890.6|6904.6|6889.6|6906.1|6891.1|6904.6|6889.6|2
1731686240000|2024-11-15 15:57:20|6903.6|6888.6|6902.1|6887.1|6903.6|6888.6|6901.1|6886.1|5
1731686250000|2024-11-15 15:57:30|6902.6|6887.6|6905.6|6890.6|6905.6|6890.6|6902.6|6887.6|0
1731686260000|2024-11-15 15:57:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1731686270000|2024-11-15 15:57:50|6904.6|6889.6|6902.6|6887.6|6905.1|6890.1|6902.6|6887.6|7
1731686290000|2024-11-15 15:58:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1731686300000|2024-11-15 15:58:20|6902.6|6887.6|6901.1|6886.1|6902.6|6887.6|6900.6|6885.6|0
1731686310000|2024-11-15 15:58:30|||||||||1
1731686320000|2024-11-15 15:58:40|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1731686340000|2024-11-15 15:59:00|6903.1|6888.1|6902.6|6887.6|6903.1|6888.1|6902.6|6887.6|1
1731686350000|2024-11-15 15:59:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1731686370000|2024-11-15 15:59:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1731686380000|2024-11-15 15:59:40|6902.1|6887.1|6903.1|6888.1|6903.1|6888.1|6902.1|6887.1|0
1731686390000|2024-11-15 15:59:50|6902.6|6887.6|6903.6|6888.6|6903.6|6888.6|6902.6|6887.6|0
1731686400000|2024-11-15 16:00:00|6903.1|6888.1|6905.6|6890.6|6906.1|6891.1|6903.1|6888.1|7
1731686410000|2024-11-15 16:00:10|6904.6|6889.6|6908.6|6893.6|6908.6|6893.6|6904.6|6889.6|11
1731686420000|2024-11-15 16:00:20|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|1
1731686430000|2024-11-15 16:00:30|6907.1|6892.1|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|3
1731686440000|2024-11-15 16:00:40|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|2
1731686450000|2024-11-15 16:00:50|6911.1|6896.1|6910.6|6895.6|6911.1|6896.1|6910.6|6895.6|2
1731686460000|2024-11-15 16:01:00|6911.1|6896.1|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|0
1731686470000|2024-11-15 16:01:10|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|10
1731686480000|2024-11-15 16:01:20|6911.1|6896.1|6912.1|6897.1|6913.6|6898.6|6911.1|6896.1|27
1731686490000|2024-11-15 16:01:30|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1731686500000|2024-11-15 16:01:40|6913.6|6898.6|6913.1|6898.1|6913.6|6898.6|6913.1|6898.1|0
1731686510000|2024-11-15 16:01:50|||||||||5
1731686520000|2024-11-15 16:02:00|||||||||10
1731686530000|2024-11-15 16:02:10|6912.6|6897.6|6913.1|6898.1|6913.1|6898.1|6912.6|6897.6|1
1731686540000|2024-11-15 16:02:20|6914|6899|6914.1|6899.1|6914.1|6899.1|6914|6899|1
1731686550000|2024-11-15 16:02:30|6915|6900|6915.1|6900.1|6915.1|6900.1|6915|6900|0
1731686560000|2024-11-15 16:02:40|6915|6900|6913.1|6898.1|6915|6900|6913.1|6898.1|1
1731686570000|2024-11-15 16:02:50|6912|6897|6911.5|6896.5|6912|6897|6911.5|6896.5|4
1731686600000|2024-11-15 16:03:20|6911|6896|6911.6|6896.6|6911.6|6896.6|6910.6|6895.6|1
1731686610000|2024-11-15 16:03:30|6910.5|6895.5|6910.5|6895.5|6911.5|6896.5|6910.5|6895.5|9
1731686620000|2024-11-15 16:03:40|6910|6895|6909|6894|6910.5|6895.5|6908.5|6893.5|2
1731686630000|2024-11-15 16:03:50|6909.5|6894.5|6909|6894|6909.5|6894.5|6909|6894|4
1731686640000|2024-11-15 16:04:00|6909.5|6894.5|6910.5|6895.5|6910.5|6895.5|6909.5|6894.5|0
1731686650000|2024-11-15 16:04:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1731686660000|2024-11-15 16:04:20|6909.5|6894.5|6907.5|6892.5|6909.5|6894.5|6906|6891|3
1731686670000|2024-11-15 16:04:30|6906.5|6891.5|6907.5|6892.5|6907.5|6892.5|6906.5|6891.5|0
1731686680000|2024-11-15 16:04:40|6907.6|6892.6|6909.5|6894.5|6909.5|6894.5|6907.6|6892.6|0
1731686690000|2024-11-15 16:04:50|6911|6896|6911.1|6896.1|6911.5|6896.5|6911|6896|0
1731686700000|2024-11-15 16:05:00|6911|6896|6911|6896|6911|6896|6911|6896|0
1731686710000|2024-11-15 16:05:10|6909.6|6894.6|6908.5|6893.5|6909.6|6894.6|6908.5|6893.5|3
1731686720000|2024-11-15 16:05:20|6908|6893|6913|6898|6913|6898|6908|6893|3
1731686730000|2024-11-15 16:05:30|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1731686740000|2024-11-15 16:05:40|6914.5|6899.5|6915.5|6900.5|6915.5|6900.5|6914.5|6899.5|6
1731686750000|2024-11-15 16:05:50|6916|6901|6917.1|6902.1|6918.1|6903.1|6916|6901|1
1731686760000|2024-11-15 16:06:00|6915.1|6900.1|6919|6904|6919|6904|6915.1|6900.1|8
1731686770000|2024-11-15 16:06:10|6916.6|6901.6|6915.6|6900.6|6917.5|6902.5|6915.6|6900.6|0
1731686780000|2024-11-15 16:06:20|6916.6|6901.6|6914.6|6899.6|6916.6|6901.6|6914.6|6899.6|1
1731686790000|2024-11-15 16:06:30|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|5
1731686800000|2024-11-15 16:06:40|6916.5|6901.5|6916.1|6901.1|6916.5|6901.5|6915.6|6900.6|1
1731686820000|2024-11-15 16:07:00|6916|6901|6918.1|6903.1|6918.1|6903.1|6913.1|6898.1|1
1731686830000|2024-11-15 16:07:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731686840000|2024-11-15 16:07:20|6918.6|6903.6|6920.1|6905.1|6920.1|6905.1|6918.6|6903.6|5
1731686850000|2024-11-15 16:07:30|6921|6906|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|1
1731686860000|2024-11-15 16:07:40|6921.1|6906.1|6922.6|6907.6|6922.6|6907.6|6921.1|6906.1|8
1731686870000|2024-11-15 16:07:50|6921.1|6906.1|6921.1|6906.1|6921.6|6906.6|6921.1|6906.1|5
1731686880000|2024-11-15 16:08:00|6920.6|6905.6|6920.1|6905.1|6920.6|6905.6|6920.1|6905.1|0
1731686890000|2024-11-15 16:08:10|6918.6|6903.6|6917.6|6902.6|6919.6|6904.6|6917.6|6902.6|6
1731686900000|2024-11-15 16:08:20|6918.6|6903.6|6919.1|6904.1|6919.1|6904.1|6918.6|6903.6|9
1731686910000|2024-11-15 16:08:30|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|9
1731686930000|2024-11-15 16:08:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1731686940000|2024-11-15 16:09:00|6918.6|6903.6|6918.6|6903.6|6919.1|6904.1|6918.6|6903.6|0
1731686960000|2024-11-15 16:09:20|6918.5|6903.5|6918|6903|6919.5|6904.5|6918|6903|11
1731686970000|2024-11-15 16:09:30|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1731686990000|2024-11-15 16:09:50|6918|6903|6920.5|6905.5|6920.5|6905.5|6918|6903|2
1731687000000|2024-11-15 16:10:00|6920|6905|6919.5|6904.5|6920|6905|6919.5|6904.5|0
1731687010000|2024-11-15 16:10:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1731687020000|2024-11-15 16:10:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|9
1731687030000|2024-11-15 16:10:30|6920.5|6905.5|6922|6907|6922|6907|6920.5|6905.5|2
1731687050000|2024-11-15 16:10:50|6921.1|6906.1|6917.6|6902.6|6921.1|6906.1|6917.6|6902.6|3
1731687060000|2024-11-15 16:11:00|6918.1|6903.1|6920|6905|6920.1|6905.1|6918.1|6903.1|0
1731687070000|2024-11-15 16:11:10|6919.5|6904.5|6919|6904|6919.5|6904.5|6918.6|6903.6|1
1731687080000|2024-11-15 16:11:20|6918.5|6903.5|6919.1|6904.1|6919.1|6904.1|6917.6|6902.6|0
1731687090000|2024-11-15 16:11:30|6919|6904|6919.1|6904.1|6919.1|6904.1|6918.6|6903.6|0
1731687110000|2024-11-15 16:11:50|6919|6904|6919|6904|6919|6904|6919|6904|2
1731687120000|2024-11-15 16:12:00|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|2
1731687130000|2024-11-15 16:12:10|6919|6904|6918.6|6903.6|6919|6904|6918.6|6903.6|0
1731687140000|2024-11-15 16:12:20|6919.1|6904.1|6919|6904|6919.5|6904.5|6919|6904|0
1731687150000|2024-11-15 16:12:30|6918.1|6903.1|6918.1|6903.1|6919.1|6904.1|6918.1|6903.1|1
1731687170000|2024-11-15 16:12:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6918.6|6903.6|0
1731687180000|2024-11-15 16:13:00|6918.6|6903.6|6918.6|6903.6|6919.1|6904.1|6918.6|6903.6|1
1731687190000|2024-11-15 16:13:10|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|16
1731687200000|2024-11-15 16:13:20|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1731687210000|2024-11-15 16:13:30|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1731687220000|2024-11-15 16:13:40|6918.1|6903.1|6916.6|6901.6|6918.1|6903.1|6916.6|6901.6|2
1731687230000|2024-11-15 16:13:50|6916.5|6901.5|6912.1|6897.1|6916.5|6901.5|6912.1|6897.1|5
1731687240000|2024-11-15 16:14:00|6912.6|6897.6|6912.1|6897.1|6912.6|6897.6|6912.1|6897.1|0
1731687250000|2024-11-15 16:14:10|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|3
1731687260000|2024-11-15 16:14:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1731687270000|2024-11-15 16:14:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1731687290000|2024-11-15 16:14:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.1|6894.1|1
1731687300000|2024-11-15 16:15:00|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731687310000|2024-11-15 16:15:10|6907.6|6892.6|6906.1|6891.1|6907.6|6892.6|6906.1|6891.1|3
1731687320000|2024-11-15 16:15:20|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6906.6|6891.6|0
1731687330000|2024-11-15 16:15:30|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|5
1731687340000|2024-11-15 16:15:40|6907.6|6892.6|6907.1|6892.1|6908.1|6893.1|6907.1|6892.1|1
1731687360000|2024-11-15 16:16:00|6906.1|6891.1|6906.6|6891.6|6907.1|6892.1|6906.1|6891.1|5
1731687370000|2024-11-15 16:16:10|6907.1|6892.1|6909.1|6894.1|6911.1|6896.1|6907.1|6892.1|4
1731687380000|2024-11-15 16:16:20|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6909.6|6894.6|18
1731687390000|2024-11-15 16:16:30|6910.6|6895.6|6909.6|6894.6|6911.1|6896.1|6909.6|6894.6|4
1731687400000|2024-11-15 16:16:40|6909.1|6894.1|6909.6|6894.6|6909.6|6894.6|6909.1|6894.1|0
1731687410000|2024-11-15 16:16:50|6909.1|6894.1|6907.6|6892.6|6909.5|6894.5|6907.6|6892.6|0
1731687420000|2024-11-15 16:17:00|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1731687440000|2024-11-15 16:17:20|||||||||7
1731687450000|2024-11-15 16:17:30|6906.6|6891.6|6908.6|6893.6|6909.6|6894.6|6906.6|6891.6|0
1731687460000|2024-11-15 16:17:40|6909.1|6894.1|6910.6|6895.6|6911.6|6896.6|6909.1|6894.1|22
1731687470000|2024-11-15 16:17:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|8
1731687480000|2024-11-15 16:18:00|6911.6|6896.6|6911.1|6896.1|6912.1|6897.1|6911.1|6896.1|2
1731687490000|2024-11-15 16:18:10|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6911.1|6896.1|0
1731687510000|2024-11-15 16:18:30|6910.6|6895.6|6909|6894|6910.6|6895.6|6909|6894|40
1731687520000|2024-11-15 16:18:40|6909.1|6894.1|6909|6894|6909.5|6894.5|6909|6894|13
1731687530000|2024-11-15 16:18:50|||||||||1
1731687540000|2024-11-15 16:19:00|6907.5|6892.5|6908.5|6893.5|6909|6894|6907.5|6892.5|5
1731687550000|2024-11-15 16:19:10|6910|6895|6911.5|6896.5|6911.5|6896.5|6909.1|6894.1|1
1731687560000|2024-11-15 16:19:20|6913|6898|6913.5|6898.5|6914|6899|6913|6898|0
1731687570000|2024-11-15 16:19:30|6913|6898|6913|6898|6913|6898|6913|6898|0
1731687580000|2024-11-15 16:19:40|||||||||4
1731687590000|2024-11-15 16:19:50|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|5
1731687600000|2024-11-15 16:20:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1731687610000|2024-11-15 16:20:10|6912|6897|6912|6897|6912|6897|6912|6897|0
1731687620000|2024-11-15 16:20:20|6912.5|6897.5|6913.5|6898.5|6914.5|6899.5|6912.5|6897.5|0
1731687630000|2024-11-15 16:20:30|6913|6898|6913.5|6898.5|6915.5|6900.5|6913|6898|2
1731687640000|2024-11-15 16:20:40|6913|6898|6913|6898|6913.5|6898.5|6913|6898|0
1731687650000|2024-11-15 16:20:50|6912.5|6897.5|6907.5|6892.5|6912.5|6897.5|6907|6892|2
1731687660000|2024-11-15 16:21:00|6907|6892|6908.5|6893.5|6908.5|6893.5|6907|6892|0
1731687680000|2024-11-15 16:21:20|6907.5|6892.5|6905.5|6890.5|6907.5|6892.5|6904.5|6889.5|24
1731687690000|2024-11-15 16:21:30|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|11
1731687700000|2024-11-15 16:21:40|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1731687710000|2024-11-15 16:21:50|6906|6891|6908|6893|6908|6893|6906|6891|3
1731687720000|2024-11-15 16:22:00|6907.5|6892.5|6907.5|6892.5|6908|6893|6907.5|6892.5|0
1731687730000|2024-11-15 16:22:10|6907.6|6892.6|6909.5|6894.5|6909.5|6894.5|6907.6|6892.6|0
1731687740000|2024-11-15 16:22:20|6910.5|6895.5|6909.5|6894.5|6910.5|6895.5|6909.5|6894.5|0
1731687750000|2024-11-15 16:22:30|6910.5|6895.5|6912|6897|6912|6897|6910.1|6895.1|0
1731687760000|2024-11-15 16:22:40|6911|6896|6911|6896|6911|6896|6911|6896|0
1731687770000|2024-11-15 16:22:50|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|0
1731687780000|2024-11-15 16:23:00|6912.5|6897.5|6911.5|6896.5|6913|6898|6911.5|6896.5|8
1731687800000|2024-11-15 16:23:20|6911.6|6896.6|6912.5|6897.5|6912.5|6897.5|6911.6|6896.6|3
1731687810000|2024-11-15 16:23:30|6912|6897|6912|6897|6912|6897|6912|6897|1
1731687820000|2024-11-15 16:23:40|||||||||3
1731687830000|2024-11-15 16:23:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|2
1731687840000|2024-11-15 16:24:00|6912|6897|6910.5|6895.5|6912|6897|6910.5|6895.5|4
1731687850000|2024-11-15 16:24:10|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|0
1731687870000|2024-11-15 16:24:30|||||||||1
1731687880000|2024-11-15 16:24:40|6910|6895|6910|6895|6910|6895|6910|6895|0
1731687900000|2024-11-15 16:25:00|6910.5|6895.5|6909.5|6894.5|6910.5|6895.5|6909.5|6894.5|6
1731687910000|2024-11-15 16:25:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1731687920000|2024-11-15 16:25:20|6907.5|6892.5|6908.5|6893.5|6908.5|6893.5|6907.5|6892.5|1
1731687940000|2024-11-15 16:25:40|||||||||4
1731687950000|2024-11-15 16:25:50|6908.6|6893.6|6910.5|6895.5|6911|6896|6908.6|6893.6|0
1731687990000|2024-11-15 16:26:30|6909.5|6894.5|6907|6892|6909.5|6894.5|6907|6892|153
1731688000000|2024-11-15 16:26:40|6907.5|6892.5|6906.5|6891.5|6907.5|6892.5|6906.5|6891.5|8
1731688020000|2024-11-15 16:27:00|6906|6891|6907.5|6892.5|6907.5|6892.5|6905.5|6890.5|2
1731688030000|2024-11-15 16:27:10|6908|6893|6906.5|6891.5|6908|6893|6906|6891|16
1731688040000|2024-11-15 16:27:20|6906|6891|6906.5|6891.5|6906.5|6891.5|6906|6891|6
1731688050000|2024-11-15 16:27:30|6906|6891|6905.5|6890.5|6906.5|6891.5|6905.5|6890.5|1
1731688060000|2024-11-15 16:27:40|6904.5|6889.5|6905.5|6890.5|6906|6891|6904.5|6889.5|18
1731688070000|2024-11-15 16:27:50|6906|6891|6905.5|6890.5|6906|6891|6905|6890|5
1731688080000|2024-11-15 16:28:00|6906|6891|6906.5|6891.5|6906.5|6891.5|6905.5|6890.5|28
1731688090000|2024-11-15 16:28:10|||||||||30
1731688100000|2024-11-15 16:28:20|||||||||35
1731688110000|2024-11-15 16:28:30|6905|6890|6904.5|6889.5|6905|6890|6904.5|6889.5|10
1731688120000|2024-11-15 16:28:40|6903|6888|6903|6888|6903|6888|6903|6888|1
1731688130000|2024-11-15 16:28:50|6902.5|6887.5|6904|6889|6904|6889|6902.5|6887.5|8
1731688140000|2024-11-15 16:29:00|6903.5|6888.5|6902.5|6887.5|6903.5|6888.5|6902.5|6887.5|20
1731688150000|2024-11-15 16:29:10|6903|6888|6903|6888|6904|6889|6903|6888|6
1731688160000|2024-11-15 16:29:20|6903.5|6888.5|6903|6888|6903.5|6888.5|6903|6888|4
1731688170000|2024-11-15 16:29:30|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6
1731688180000|2024-11-15 16:29:40|||||||||23
1731688200000|2024-11-15 16:30:00|6902|6887|6904|6889|6904|6889|6902|6887|3
1731688210000|2024-11-15 16:30:10|6903.5|6888.5|6904|6889|6905|6890|6903.5|6888.5|0
1731688220000|2024-11-15 16:30:20|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|4
1731688240000|2024-11-15 16:30:40|6901.5|6886.5|6903|6888|6903|6888|6901.5|6886.5|6
1731688260000|2024-11-15 16:31:00|6902.5|6887.5|6903|6888|6903|6888|6902.5|6887.5|3
1731688280000|2024-11-15 16:31:20|||||||||4
1731688290000|2024-11-15 16:31:30|6903.5|6888.5|6903.5|6888.5|6904|6889|6903.5|6888.5|11
1731688310000|2024-11-15 16:31:50|6905|6890|6903.5|6888.5|6905|6890|6903.5|6888.5|0
1731688320000|2024-11-15 16:32:00|6903|6888|6903|6888|6903|6888|6903|6888|3
1731688340000|2024-11-15 16:32:20|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|5
1731688350000|2024-11-15 16:32:30|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|0
1731688360000|2024-11-15 16:32:40|6902|6887|6902|6887|6902|6887|6902|6887|0
1731688380000|2024-11-15 16:33:00|6901.5|6886.5|6903|6888|6903.5|6888.5|6901.5|6886.5|8
1731688390000|2024-11-15 16:33:10|6904|6889|6904|6889|6904|6889|6903.5|6888.5|1
1731688410000|2024-11-15 16:33:30|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|0
1731688420000|2024-11-15 16:33:40|6903|6888|6903|6888|6903|6888|6903|6888|4
1731688440000|2024-11-15 16:34:00|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1731688450000|2024-11-15 16:34:10|6903|6888|6904|6889|6904|6889|6903|6888|0
1731688470000|2024-11-15 16:34:30|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1731688490000|2024-11-15 16:34:50|6904.5|6889.5|6903.5|6888.5|6904.5|6889.5|6903.5|6888.5|1
1731688500000|2024-11-15 16:35:00|6904|6889|6904|6889|6904|6889|6904|6889|19
1731688510000|2024-11-15 16:35:10|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|5
1731688530000|2024-11-15 16:35:30|||||||||2
1731688550000|2024-11-15 16:35:50|6903.5|6888.5|6906|6891|6906|6891|6903.5|6888.5|1
1731688560000|2024-11-15 16:36:00|6908.5|6893.5|6909|6894|6911|6896|6908.5|6893.5|6
1731688570000|2024-11-15 16:36:10|6909.6|6894.6|6911.5|6896.5|6912|6897|6909.6|6894.6|0
1731688580000|2024-11-15 16:36:20|6912.5|6897.5|6912|6897|6913|6898|6912|6897|4
1731688590000|2024-11-15 16:36:30|6912.5|6897.5|6910.5|6895.5|6912.5|6897.5|6910.5|6895.5|10
1731688600000|2024-11-15 16:36:40|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|0
1731688610000|2024-11-15 16:36:50|6909|6894|6907.5|6892.5|6909|6894|6907.5|6892.5|0
1731688620000|2024-11-15 16:37:00|6907|6892|6906|6891|6907|6892|6906|6891|1
1731688630000|2024-11-15 16:37:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1731688650000|2024-11-15 16:37:30|6905|6890|6904|6889|6905|6890|6904|6889|2
1731688660000|2024-11-15 16:37:40|6903.5|6888.5|6903|6888|6903.5|6888.5|6902.5|6887.5|3
1731688670000|2024-11-15 16:37:50|6902.5|6887.5|6902|6887|6903|6888|6901.5|6886.5|1
1731688680000|2024-11-15 16:38:00|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|0
1731688690000|2024-11-15 16:38:10|6901.5|6886.5|6900.5|6885.5|6901.5|6886.5|6900.5|6885.5|1
1731688700000|2024-11-15 16:38:20|6901|6886|6900|6885|6901|6886|6900|6885|8
1731688710000|2024-11-15 16:38:30|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|1
1731688720000|2024-11-15 16:38:40|6899.5|6884.5|6899.5|6884.5|6900|6885|6899.5|6884.5|68
1731688730000|2024-11-15 16:38:50|6900|6885|6900|6885|6901|6886|6900|6885|7
1731688740000|2024-11-15 16:39:00|6900.1|6885.1|6898.6|6883.6|6901.6|6886.6|6898.6|6883.6|2
1731688750000|2024-11-15 16:39:10|6899.1|6884.1|6900.1|6885.1|6900.1|6885.1|6899.1|6884.1|0
1731688760000|2024-11-15 16:39:20|6900|6885|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|0
1731688770000|2024-11-15 16:39:30|6903.1|6888.1|6902.1|6887.1|6903.5|6888.5|6902.1|6887.1|0
1731688790000|2024-11-15 16:39:50|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|0
1731688800000|2024-11-15 16:40:00|6902.6|6887.6|6901.6|6886.6|6902.6|6887.6|6901.6|6886.6|1
1731688820000|2024-11-15 16:40:20|6902.1|6887.1|6903.1|6888.1|6905.1|6890.1|6902.1|6887.1|1
1731688840000|2024-11-15 16:40:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1731688860000|2024-11-15 16:41:00|6904.6|6889.6|6905.6|6890.6|6906.1|6891.1|6903.6|6888.6|0
1731688870000|2024-11-15 16:41:10|6905.5|6890.5|6906|6891|6906|6891|6904.5|6889.5|24
1731688890000|2024-11-15 16:41:30|6905|6890|6905|6890|6905|6890|6905|6890|1
1731688900000|2024-11-15 16:41:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6
1731688910000|2024-11-15 16:41:50|6906|6891|6906|6891|6906.5|6891.5|6905|6890|7
1731688920000|2024-11-15 16:42:00|6905.5|6890.5|6907|6892|6907|6892|6905|6890|0
1731688930000|2024-11-15 16:42:10|6907.5|6892.5|6906.5|6891.5|6907.5|6892.5|6906.5|6891.5|0
1731688940000|2024-11-15 16:42:20|6906|6891|6906|6891|6906|6891|6906|6891|0
1731688950000|2024-11-15 16:42:30|6907.5|6892.5|6909.5|6894.5|6909.5|6894.5|6907.5|6892.5|1
1731688960000|2024-11-15 16:42:40|6906|6891|6906.5|6891.5|6906.5|6891.5|6906|6891|0
1731688980000|2024-11-15 16:43:00|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|0
1731689000000|2024-11-15 16:43:20|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|8
1731689010000|2024-11-15 16:43:30|6906|6891|6903|6888|6906|6891|6902.5|6887.5|2
1731689020000|2024-11-15 16:43:40|6902|6887|6902|6887|6902|6887|6902|6887|0
1731689030000|2024-11-15 16:43:50|6901.5|6886.5|6902|6887|6902|6887|6901|6886|6
1731689040000|2024-11-15 16:44:00|6903.5|6888.5|6904.5|6889.5|6904.5|6889.5|6903.5|6888.5|0
1731689050000|2024-11-15 16:44:10|6904|6889|6903.5|6888.5|6904|6889|6903.5|6888.5|19
1731689070000|2024-11-15 16:44:30|6903|6888|6904|6889|6904|6889|6903|6888|3
1731689080000|2024-11-15 16:44:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1731689090000|2024-11-15 16:44:50|6906|6891|6907.5|6892.5|6907.5|6892.5|6906|6891|0
1731689100000|2024-11-15 16:45:00|6906.5|6891.5|6903|6888|6906.5|6891.5|6903|6888|2
1731689110000|2024-11-15 16:45:10|6902.5|6887.5|6902|6887|6902.5|6887.5|6901.5|6886.5|2
1731689120000|2024-11-15 16:45:20|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|1
1731689150000|2024-11-15 16:45:50|6901|6886|6901|6886|6901|6886|6901|6886|0
1731689160000|2024-11-15 16:46:00|||||||||3
1731689170000|2024-11-15 16:46:10|6901.5|6886.5|6900.5|6885.5|6901.5|6886.5|6900.5|6885.5|1
1731689180000|2024-11-15 16:46:20|6901.5|6886.5|6900.5|6885.5|6901.5|6886.5|6900.5|6885.5|0
1731689210000|2024-11-15 16:46:50|6899.5|6884.5|6901.5|6886.5|6901.5|6886.5|6899.5|6884.5|17
1731689220000|2024-11-15 16:47:00|6901|6886|6900.5|6885.5|6901|6886|6900|6885|0
1731689230000|2024-11-15 16:47:10|6902|6887|6900.5|6885.5|6902|6887|6900.5|6885.5|0
1731689240000|2024-11-15 16:47:20|6901|6886|6901|6886|6901|6886|6901|6886|0
1731689250000|2024-11-15 16:47:30|6901.5|6886.5|6904.5|6889.5|6904.5|6889.5|6901.5|6886.5|0
1731689260000|2024-11-15 16:47:40|||||||||10
1731689270000|2024-11-15 16:47:50|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1731689280000|2024-11-15 16:48:00|6904|6889|6904.5|6889.5|6904.5|6889.5|6903.5|6888.5|1
1731689290000|2024-11-15 16:48:10|6907.5|6892.5|6910|6895|6910|6895|6907.5|6892.5|2
1731689300000|2024-11-15 16:48:20|6909.5|6894.5|6910.5|6895.5|6910.5|6895.5|6909.5|6894.5|0
1731689310000|2024-11-15 16:48:30|6911.5|6896.5|6911.5|6896.5|6913|6898|6911.5|6896.5|1
1731689320000|2024-11-15 16:48:40|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|0
1731689330000|2024-11-15 16:48:50|6909|6894|6908.5|6893.5|6909|6894|6908.5|6893.5|0
1731689340000|2024-11-15 16:49:00|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|2
1731689350000|2024-11-15 16:49:10|6906.5|6891.5|6910|6895|6910|6895|6906.5|6891.5|7
1731689360000|2024-11-15 16:49:20|6909.5|6894.5|6909|6894|6910|6895|6909|6894|0
1731689370000|2024-11-15 16:49:30|6908.5|6893.5|6908|6893|6908.5|6893.5|6908|6893|0
1731689380000|2024-11-15 16:49:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731689400000|2024-11-15 16:50:00|6909|6894|6907|6892|6909.5|6894.5|6907|6892|19
1731689410000|2024-11-15 16:50:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1731689420000|2024-11-15 16:50:20|6906|6891|6905.5|6890.5|6906|6891|6905|6890|0
1731689430000|2024-11-15 16:50:30|||||||||1
1731689440000|2024-11-15 16:50:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1731689450000|2024-11-15 16:50:50|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|1
1731689460000|2024-11-15 16:51:00|6905|6890|6905.5|6890.5|6905.5|6890.5|6904.5|6889.5|1
1731689470000|2024-11-15 16:51:10|6905|6890|6904.5|6889.5|6905|6890|6904.5|6889.5|0
1731689480000|2024-11-15 16:51:20|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|1
1731689490000|2024-11-15 16:51:30|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|0
1731689500000|2024-11-15 16:51:40|6901|6886|6900|6885|6901|6886|6900|6885|1
1731689510000|2024-11-15 16:51:50|6901|6886|6899|6884|6901|6886|6899|6884|0
1731689520000|2024-11-15 16:52:00|6898.5|6883.5|6898.5|6883.5|6900|6885|6898.5|6883.5|1
1731689530000|2024-11-15 16:52:10|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|0
1731689540000|2024-11-15 16:52:20|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|0
1731689550000|2024-11-15 16:52:30|6899.5|6884.5|6896|6881|6900|6885|6896|6881|13
1731689570000|2024-11-15 16:52:50|6895.5|6880.5|6896|6881|6896.5|6881.5|6895.5|6880.5|11
1731689580000|2024-11-15 16:53:00|6896.1|6881.1|6898|6883|6898|6883|6896.1|6881.1|0
1731689590000|2024-11-15 16:53:10|6897.5|6882.5|6897|6882|6897.5|6882.5|6897|6882|0
1731689620000|2024-11-15 16:53:40|6897.5|6882.5|6898.5|6883.5|6898.5|6883.5|6897.1|6882.1|11
1731689630000|2024-11-15 16:53:50|6898.6|6883.6|6897.6|6882.6|6898.6|6883.6|6897.6|6882.6|186
1731689640000|2024-11-15 16:54:00|6897.1|6882.1|6897.6|6882.6|6897.6|6882.6|6895.6|6880.6|12
1731689650000|2024-11-15 16:54:10|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|0
1731689660000|2024-11-15 16:54:20|6898.1|6883.1|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|12
1731689670000|2024-11-15 16:54:30|6897.1|6882.1|6896.1|6881.1|6897.1|6882.1|6896.1|6881.1|1
1731689690000|2024-11-15 16:54:50|||||||||3
1731689720000|2024-11-15 16:55:20|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1731689730000|2024-11-15 16:55:30|6896.1|6881.1|6895.6|6880.6|6896.1|6881.1|6895.6|6880.6|0
1731689740000|2024-11-15 16:55:40|6896.1|6881.1|6898.1|6883.1|6898.1|6883.1|6896.1|6881.1|5
1731689750000|2024-11-15 16:55:50|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|2
1731689760000|2024-11-15 16:56:00|6896.6|6881.6|6895.1|6880.1|6896.6|6881.6|6895.1|6880.1|20
1731689770000|2024-11-15 16:56:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6896.6|6881.6|4
1731689780000|2024-11-15 16:56:20|6897.6|6882.6|6899.1|6884.1|6899.1|6884.1|6897.6|6882.6|2
1731689790000|2024-11-15 16:56:30|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1731689800000|2024-11-15 16:56:40|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1731689810000|2024-11-15 16:56:50|6900.6|6885.6|6899.6|6884.6|6901.6|6886.6|6899.6|6884.6|1
1731689820000|2024-11-15 16:57:00|6900.1|6885.1|6900.6|6885.6|6901.1|6886.1|6900.1|6885.1|1
1731689830000|2024-11-15 16:57:10|||||||||2
1731689850000|2024-11-15 16:57:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|5
1731689860000|2024-11-15 16:57:40|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|4
1731689870000|2024-11-15 16:57:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1731689880000|2024-11-15 16:58:00|||||||||2
1731689890000|2024-11-15 16:58:10|6897.6|6882.6|6898.1|6883.1|6899.6|6884.6|6897.6|6882.6|0
1731689900000|2024-11-15 16:58:20|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6898.1|6883.1|1
1731689910000|2024-11-15 16:58:30|6900.1|6885.1|6901.6|6886.6|6901.6|6886.6|6900.1|6885.1|14
1731689920000|2024-11-15 16:58:40|6901.1|6886.1|6900.1|6885.1|6902.1|6887.1|6900.1|6885.1|11
1731689930000|2024-11-15 16:58:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.1|6885.1|35
1731689940000|2024-11-15 16:59:00|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|71
1731689950000|2024-11-15 16:59:10|6900.1|6885.1|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|3
1731689960000|2024-11-15 16:59:20|6899.1|6884.1|6901.1|6886.1|6901.1|6886.1|6899.1|6884.1|1
1731689970000|2024-11-15 16:59:30|||||||||1
1731689980000|2024-11-15 16:59:40|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|5
1731689990000|2024-11-15 16:59:50|6901.6|6886.6|6900.6|6885.6|6902.6|6887.6|6900.6|6885.6|3
1731690000000|2024-11-15 17:00:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|0
1731690010000|2024-11-15 17:00:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|0
1731690020000|2024-11-15 17:00:20|6902.1|6887.1|6901.1|6886.1|6903.1|6888.1|6901.1|6886.1|3
1731690030000|2024-11-15 17:00:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|4
1731690040000|2024-11-15 17:00:40|||||||||9
1731690060000|2024-11-15 17:01:00|6900.1|6885.1|6901.1|6886.1|6901.1|6886.1|6900.1|6885.1|2
1731690070000|2024-11-15 17:01:10|6900.6|6885.6|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|3
1731690080000|2024-11-15 17:01:20|6901.6|6886.6|6900.1|6885.1|6901.6|6886.6|6900.1|6885.1|0
1731690090000|2024-11-15 17:01:30|6902.1|6887.1|6901.6|6886.6|6902.1|6887.1|6901.6|6886.6|1
1731690100000|2024-11-15 17:01:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|2
1731690110000|2024-11-15 17:01:50|||||||||1
1731690120000|2024-11-15 17:02:00|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|2
1731690130000|2024-11-15 17:02:10|||||||||1
1731690140000|2024-11-15 17:02:20|6899.6|6884.6|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|0
1731690150000|2024-11-15 17:02:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1731690160000|2024-11-15 17:02:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1731690180000|2024-11-15 17:03:00|||||||||1
1731690200000|2024-11-15 17:03:20|6900.6|6885.6|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|0
1731690210000|2024-11-15 17:03:30|6901.6|6886.6|6900.1|6885.1|6901.6|6886.6|6900.1|6885.1|14
1731690230000|2024-11-15 17:03:50|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|5
1731690240000|2024-11-15 17:04:00|6897.6|6882.6|6900.1|6885.1|6900.1|6885.1|6897.6|6882.6|1
1731690250000|2024-11-15 17:04:10|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1731690270000|2024-11-15 17:04:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|3
1731690280000|2024-11-15 17:04:40|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|4
1731690300000|2024-11-15 17:05:00|6897.6|6882.6|6897.1|6882.1|6898.6|6883.6|6897.1|6882.1|21
1731690310000|2024-11-15 17:05:10|6896.6|6881.6|6895.6|6880.6|6896.6|6881.6|6895.6|6880.6|0
1731690330000|2024-11-15 17:05:30|6895.1|6880.1|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|1
1731690340000|2024-11-15 17:05:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1731690350000|2024-11-15 17:05:50|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1731690360000|2024-11-15 17:06:00|6896.1|6881.1|6897.1|6882.1|6897.1|6882.1|6896.1|6881.1|5
1731690390000|2024-11-15 17:06:30|||||||||1
1731690400000|2024-11-15 17:06:40|6896.6|6881.6|6897|6882|6897|6882|6895.6|6880.6|5
1731690410000|2024-11-15 17:06:50|6896.6|6881.6|6897.6|6882.6|6897.6|6882.6|6896.6|6881.6|3
1731690420000|2024-11-15 17:07:00|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|1
1731690450000|2024-11-15 17:07:30|6896.1|6881.1|6897.1|6882.1|6897.1|6882.1|6895.6|6880.6|2
1731690460000|2024-11-15 17:07:40|6897.6|6882.6|6896.1|6881.1|6897.6|6882.6|6896.1|6881.1|0
1731690480000|2024-11-15 17:08:00|6895.6|6880.6|6896.1|6881.1|6896.1|6881.1|6895.6|6880.6|0
1731690520000|2024-11-15 17:08:40|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|1
1731690530000|2024-11-15 17:08:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|10
1731690540000|2024-11-15 17:09:00|6896.1|6881.1|6895.6|6880.6|6896.1|6881.1|6895.6|6880.6|0
1731690550000|2024-11-15 17:09:10|||||||||21
1731690570000|2024-11-15 17:09:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|30
1731690580000|2024-11-15 17:09:40|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|1
1731690590000|2024-11-15 17:09:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.5|6881.5|2
1731690600000|2024-11-15 17:10:00|6896.1|6881.1|6896.6|6881.6|6896.6|6881.6|6896.1|6881.1|7
1731690610000|2024-11-15 17:10:10|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|2
1731690620000|2024-11-15 17:10:20|||||||||1
1731690630000|2024-11-15 17:10:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|2
1731690640000|2024-11-15 17:10:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.1|6880.1|20
1731690650000|2024-11-15 17:10:50|6896.1|6881.1|6896.5|6881.5|6896.5|6881.5|6896.1|6881.1|2
1731690660000|2024-11-15 17:11:00|6896.1|6881.1|6895.1|6880.1|6896.1|6881.1|6895.1|6880.1|0
1731690670000|2024-11-15 17:11:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1731690680000|2024-11-15 17:11:20|6896.1|6881.1|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|2
1731690700000|2024-11-15 17:11:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|5
1731690710000|2024-11-15 17:11:50|6895|6880|6895|6880|6895.5|6880.5|6895|6880|8
1731690720000|2024-11-15 17:12:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1731690730000|2024-11-15 17:12:10|6897|6882|6895.1|6880.1|6897|6882|6895.1|6880.1|2
1731690740000|2024-11-15 17:12:20|6895.6|6880.6|6895|6880|6895.6|6880.6|6895|6880|1
1731690760000|2024-11-15 17:12:40|6894.5|6879.5|6895|6880|6895|6880|6894.5|6879.5|0
1731690770000|2024-11-15 17:12:50|6893.6|6878.6|6892|6877|6893.6|6878.6|6891|6876|9
1731690780000|2024-11-15 17:13:00|6891.5|6876.5|6891.1|6876.1|6891.5|6876.5|6890.6|6875.6|0
1731690790000|2024-11-15 17:13:10|6891|6876|6891.1|6876.1|6891.1|6876.1|6891|6876|0
1731690800000|2024-11-15 17:13:20|||||||||1
1731690810000|2024-11-15 17:13:30|6891.6|6876.6|6891.5|6876.5|6891.6|6876.6|6891.5|6876.5|1
1731690820000|2024-11-15 17:13:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|1
1731690830000|2024-11-15 17:13:50|6891.6|6876.6|6892|6877|6892.1|6877.1|6891.6|6876.6|0
1731690840000|2024-11-15 17:14:00|6892.1|6877.1|6893.1|6878.1|6893.1|6878.1|6892.1|6877.1|30
1731690880000|2024-11-15 17:14:40|6894.1|6879.1|6896.6|6881.6|6896.6|6881.6|6894.1|6879.1|1
1731690890000|2024-11-15 17:14:50|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|3
1731690900000|2024-11-15 17:15:00|6895.6|6880.6|6896.1|6881.1|6896.1|6881.1|6895.6|6880.6|0
1731690920000|2024-11-15 17:15:20|6895.6|6880.6|6894.6|6879.6|6895.6|6880.6|6894.6|6879.6|14
1731690930000|2024-11-15 17:15:30|6895.6|6880.6|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|10
1731690950000|2024-11-15 17:15:50|6896|6881|6896|6881|6896|6881|6896|6881|3
1731690970000|2024-11-15 17:16:10|6895.6|6880.6|6895.5|6880.5|6896.5|6881.5|6895.5|6880.5|3
1731690980000|2024-11-15 17:16:20|6895.1|6880.1|6893.5|6878.5|6895.1|6880.1|6893.5|6878.5|22
1731690990000|2024-11-15 17:16:30|6893|6878|6892|6877|6893|6878|6892|6877|4
1731691000000|2024-11-15 17:16:40|6892.5|6877.5|6892|6877|6893|6878|6892|6877|1
1731691010000|2024-11-15 17:16:50|6893|6878|6893|6878|6893|6878|6893|6878|3
1731691020000|2024-11-15 17:17:00|||||||||1
1731691030000|2024-11-15 17:17:10|6893.5|6878.5|6893.5|6878.5|6894.5|6879.5|6893.5|6878.5|10
1731691040000|2024-11-15 17:17:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1731691050000|2024-11-15 17:17:30|6894|6879|6894|6879|6894|6879|6894|6879|0
1731691060000|2024-11-15 17:17:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1731691070000|2024-11-15 17:17:50|6893|6878|6893|6878|6893|6878|6893|6878|1
1731691080000|2024-11-15 17:18:00|6893.5|6878.5|6895|6880|6896|6881|6893.5|6878.5|1
1731691090000|2024-11-15 17:18:10|6894|6879|6893|6878|6894|6879|6893|6878|0
1731691130000|2024-11-15 17:18:50|||||||||1
1731691150000|2024-11-15 17:19:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893|6878|2
1731691160000|2024-11-15 17:19:20|6893|6878|6893|6878|6893|6878|6893|6878|6
1731691170000|2024-11-15 17:19:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1731691180000|2024-11-15 17:19:40|6892|6877|6892|6877|6892|6877|6892|6877|0
1731691190000|2024-11-15 17:19:50|6891.5|6876.5|6893|6878|6893|6878|6891.5|6876.5|0
1731691210000|2024-11-15 17:20:10|||||||||3
1731691230000|2024-11-15 17:20:30|6892|6877|6891|6876|6892|6877|6891|6876|7
1731691240000|2024-11-15 17:20:40|6892.5|6877.5|6892|6877|6892.5|6877.5|6892|6877|0
1731691250000|2024-11-15 17:20:50|6893|6878|6892.5|6877.5|6893|6878|6892.5|6877.5|0
1731691260000|2024-11-15 17:21:00|||||||||6
1731691280000|2024-11-15 17:21:20|6893.5|6878.5|6895|6880|6895|6880|6893.5|6878.5|13
1731691290000|2024-11-15 17:21:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1731691300000|2024-11-15 17:21:40|||||||||19
1731691310000|2024-11-15 17:21:50|6895|6880|6895|6880|6895|6880|6895|6880|0
1731691320000|2024-11-15 17:22:00|6894.5|6879.5|6895.5|6880.5|6895.5|6880.5|6894.5|6879.5|1
1731691340000|2024-11-15 17:22:20|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1731691360000|2024-11-15 17:22:40|||||||||9
1731691380000|2024-11-15 17:23:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|15
1731691390000|2024-11-15 17:23:10|6895|6880|6894.5|6879.5|6895|6880|6894.5|6879.5|0
1731691400000|2024-11-15 17:23:20|6894|6879|6893.5|6878.5|6894|6879|6893.5|6878.5|2
1731691410000|2024-11-15 17:23:30|6894|6879|6894|6879|6894|6879|6894|6879|0
1731691430000|2024-11-15 17:23:50|6893|6878|6893|6878|6893|6878|6893|6878|3
1731691450000|2024-11-15 17:24:10|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1731691460000|2024-11-15 17:24:20|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1731691470000|2024-11-15 17:24:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1731691480000|2024-11-15 17:24:40|6893.5|6878.5|6892.5|6877.5|6893.5|6878.5|6892.5|6877.5|0
1731691490000|2024-11-15 17:24:50|6891.5|6876.5|6891|6876|6891.5|6876.5|6891|6876|5
1731691500000|2024-11-15 17:25:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891|6876|0
1731691510000|2024-11-15 17:25:10|6891|6876|6892.5|6877.5|6892.5|6877.5|6891|6876|0
1731691540000|2024-11-15 17:25:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|15
1731691550000|2024-11-15 17:25:50|6894.5|6879.5|6893.5|6878.5|6894.5|6879.5|6893.5|6878.5|14
1731691560000|2024-11-15 17:26:00|||||||||1
1731691580000|2024-11-15 17:26:20|6894|6879|6893.5|6878.5|6894|6879|6893.5|6878.5|2
1731691610000|2024-11-15 17:26:50|||||||||1
1731691630000|2024-11-15 17:27:10|||||||||3
1731691640000|2024-11-15 17:27:20|6894|6879|6894|6879|6894|6879|6894|6879|5
1731691650000|2024-11-15 17:27:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1731691670000|2024-11-15 17:27:50|||||||||2
1731691680000|2024-11-15 17:28:00|||||||||1
1731691690000|2024-11-15 17:28:10|6892.6|6877.6|6893.1|6878.1|6893.5|6878.5|6892.6|6877.6|66
1731691720000|2024-11-15 17:28:40|6894|6879|6893.5|6878.5|6894.5|6879.5|6893.5|6878.5|0
1731691730000|2024-11-15 17:28:50|6893|6878|6893|6878|6893|6878|6893|6878|0
1731691740000|2024-11-15 17:29:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1731691760000|2024-11-15 17:29:20|6893|6878|6893|6878|6893|6878|6892.6|6877.6|0
1731691770000|2024-11-15 17:29:30|6892.6|6877.6|6893.6|6878.6|6893.6|6878.6|6892.6|6877.6|11
1731691790000|2024-11-15 17:29:50|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|3
1731691800000|2024-11-15 17:30:00|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|1
1731691810000|2024-11-15 17:30:10|6894|6879|6893.1|6878.1|6894|6879|6893.1|6878.1|15
1731691830000|2024-11-15 17:30:30|6894|6879|6894|6879|6894|6879|6894|6879|0
1731691840000|2024-11-15 17:30:40|6893.5|6878.5|6893.1|6878.1|6893.5|6878.5|6893.1|6878.1|1
1731691850000|2024-11-15 17:30:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1731691860000|2024-11-15 17:31:00|6893.1|6878.1|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1731691870000|2024-11-15 17:31:10|6893|6878|6893.5|6878.5|6893.5|6878.5|6893|6878|4
1731691890000|2024-11-15 17:31:30|6893.1|6878.1|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|1
1731691920000|2024-11-15 17:32:00|||||||||2
1731691930000|2024-11-15 17:32:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.1|6878.1|5
1731691940000|2024-11-15 17:32:20|6893.6|6878.6|6894.5|6879.5|6894.5|6879.5|6893.6|6878.6|0
1731691980000|2024-11-15 17:33:00|6894.6|6879.6|6896|6881|6896|6881|6894.6|6879.6|1
1731691990000|2024-11-15 17:33:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1731692000000|2024-11-15 17:33:20|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1731692010000|2024-11-15 17:33:30|6895|6880|6895.1|6880.1|6895.1|6880.1|6895|6880|10
1731692020000|2024-11-15 17:33:40|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1731692050000|2024-11-15 17:34:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1731692070000|2024-11-15 17:34:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1731692080000|2024-11-15 17:34:40|6897.1|6882.1|6898.1|6883.1|6898.1|6883.1|6897.1|6882.1|1
1731692090000|2024-11-15 17:34:50|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|1
1731692100000|2024-11-15 17:35:00|6897.6|6882.6|6896.1|6881.1|6897.6|6882.6|6896.1|6881.1|2
1731692110000|2024-11-15 17:35:10|6895.6|6880.6|6896.1|6881.1|6896.6|6881.6|6895.6|6880.6|2
1731692130000|2024-11-15 17:35:30|||||||||1
1731692140000|2024-11-15 17:35:40|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6896.1|6881.1|3
1731692150000|2024-11-15 17:35:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|2
1731692160000|2024-11-15 17:36:00|||||||||1
1731692170000|2024-11-15 17:36:10|6897.6|6882.6|6895.6|6880.6|6898.1|6883.1|6895.6|6880.6|2
1731692180000|2024-11-15 17:36:20|||||||||1
1731692200000|2024-11-15 17:36:40|||||||||1
1731692210000|2024-11-15 17:36:50|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|3
1731692220000|2024-11-15 17:37:00|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1731692230000|2024-11-15 17:37:10|||||||||1
1731692250000|2024-11-15 17:37:30|||||||||4
1731692260000|2024-11-15 17:37:40|6895.1|6880.1|6894.6|6879.6|6895.1|6880.1|6894.1|6879.1|1
1731692270000|2024-11-15 17:37:50|6894.1|6879.1|6895.1|6880.1|6896.1|6881.1|6894.1|6879.1|1
1731692280000|2024-11-15 17:38:00|6895.6|6880.6|6896.6|6881.6|6896.6|6881.6|6895.6|6880.6|24
1731692290000|2024-11-15 17:38:10|6896.1|6881.1|6896.6|6881.6|6896.6|6881.6|6896.1|6881.1|1
1731692300000|2024-11-15 17:38:20|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1731692310000|2024-11-15 17:38:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1731692320000|2024-11-15 17:38:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1731692330000|2024-11-15 17:38:50|6896.1|6881.1|6895.1|6880.1|6896.1|6881.1|6895.1|6880.1|0
1731692340000|2024-11-15 17:39:00|6894.6|6879.6|6895.6|6880.6|6896.6|6881.6|6894.6|6879.6|0
1731692350000|2024-11-15 17:39:10|6895.1|6880.1|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|3
1731692360000|2024-11-15 17:39:20|6897.6|6882.6|6897.1|6882.1|6898.1|6883.1|6897.1|6882.1|1
1731692370000|2024-11-15 17:39:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1731692380000|2024-11-15 17:39:40|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|5
1731692390000|2024-11-15 17:39:50|||||||||3
1731692400000|2024-11-15 17:40:00|6900.1|6885.1|6900.1|6885.1|6900.6|6885.6|6899.1|6884.1|4
1731692420000|2024-11-15 17:40:20|6901.1|6886.1|6899.1|6884.1|6901.1|6886.1|6899.1|6884.1|9
1731692440000|2024-11-15 17:40:40|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|0
1731692450000|2024-11-15 17:40:50|6898.6|6883.6|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|1
1731692460000|2024-11-15 17:41:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|3
1731692470000|2024-11-15 17:41:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|2
1731692480000|2024-11-15 17:41:20|6898.1|6883.1|6897.1|6882.1|6898.1|6883.1|6897.1|6882.1|2
1731692490000|2024-11-15 17:41:30|||||||||4
1731692500000|2024-11-15 17:41:40|6896.6|6881.6|6897.1|6882.1|6897.1|6882.1|6896.6|6881.6|0
1731692510000|2024-11-15 17:41:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1731692520000|2024-11-15 17:42:00|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|2
1731692530000|2024-11-15 17:42:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|3
1731692540000|2024-11-15 17:42:20|6897.6|6882.6|6897.1|6882.1|6897.6|6882.6|6897.1|6882.1|0
1731692550000|2024-11-15 17:42:30|6898.6|6883.6|6898.1|6883.1|6899.1|6884.1|6898.1|6883.1|1
1731692560000|2024-11-15 17:42:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1731692570000|2024-11-15 17:42:50|6897.7|6882.7|6899.6|6884.6|6899.6|6884.6|6897.7|6882.7|1
1731692580000|2024-11-15 17:43:00|6900.6|6885.6|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|1
1731692590000|2024-11-15 17:43:10|6901.1|6886.1|6900.1|6885.1|6901.1|6886.1|6900.1|6885.1|0
1731692600000|2024-11-15 17:43:20|||||||||7
1731692610000|2024-11-15 17:43:30|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|0
1731692620000|2024-11-15 17:43:40|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|1
1731692630000|2024-11-15 17:43:50|||||||||2
1731692640000|2024-11-15 17:44:00|6900.1|6885.1|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|6
1731692650000|2024-11-15 17:44:10|6898.6|6883.6|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|1
1731692670000|2024-11-15 17:44:30|6899.1|6884.1|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|6
1731692690000|2024-11-15 17:44:50|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|2
1731692700000|2024-11-15 17:45:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|1
1731692710000|2024-11-15 17:45:10|||||||||1
1731692720000|2024-11-15 17:45:20|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1731692730000|2024-11-15 17:45:30|||||||||1
1731692740000|2024-11-15 17:45:40|6899.6|6884.6|6898.6|6883.6|6899.6|6884.6|6898.6|6883.6|2
1731692760000|2024-11-15 17:46:00|6898.1|6883.1|6898.6|6883.6|6898.6|6883.6|6898.1|6883.1|1
1731692780000|2024-11-15 17:46:20|||||||||2
1731692790000|2024-11-15 17:46:30|||||||||1
1731692800000|2024-11-15 17:46:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1731692810000|2024-11-15 17:46:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|9
1731692820000|2024-11-15 17:47:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1731692840000|2024-11-15 17:47:20|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|3
1731692850000|2024-11-15 17:47:30|||||||||16
1731692860000|2024-11-15 17:47:40|6898.1|6883.1|6897.1|6882.1|6898.1|6883.1|6896.6|6881.6|44
1731692870000|2024-11-15 17:47:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1731692880000|2024-11-15 17:48:00|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1731692890000|2024-11-15 17:48:10|||||||||1
1731692900000|2024-11-15 17:48:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|9
1731692920000|2024-11-15 17:48:40|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|4
1731692930000|2024-11-15 17:48:50|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|3
1731692940000|2024-11-15 17:49:00|6894.6|6879.6|6893.6|6878.6|6894.6|6879.6|6893.6|6878.6|0
1731692950000|2024-11-15 17:49:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|4
1731692960000|2024-11-15 17:49:20|6894.7|6879.7|6892.2|6877.2|6894.7|6879.7|6891.7|6876.7|9
1731692970000|2024-11-15 17:49:30|||||||||2
1731692980000|2024-11-15 17:49:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|1
1731692990000|2024-11-15 17:49:50|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|0
1731693000000|2024-11-15 17:50:00|6892.2|6877.2|6891.7|6876.7|6892.2|6877.2|6891.7|6876.7|2
1731693010000|2024-11-15 17:50:10|6892.1|6877.1|6893.1|6878.1|6894.1|6879.1|6891.1|6876.1|0
1731693020000|2024-11-15 17:50:20|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|1
1731693040000|2024-11-15 17:50:40|6891.7|6876.7|6893.1|6878.1|6894.1|6879.1|6891.7|6876.7|3
1731693050000|2024-11-15 17:50:50|6892.2|6877.2|6891.6|6876.6|6892.2|6877.2|6891.6|6876.6|16
1731693060000|2024-11-15 17:51:00|6892.6|6877.6|6893.1|6878.1|6893.1|6878.1|6892.6|6877.6|1
1731693070000|2024-11-15 17:51:10|6892.1|6877.1|6891.1|6876.1|6892.1|6877.1|6891.1|6876.1|2
1731693080000|2024-11-15 17:51:20|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1731693090000|2024-11-15 17:51:30|6891.1|6876.1|6892.6|6877.6|6892.6|6877.6|6891.1|6876.1|31
1731693100000|2024-11-15 17:51:40|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|0
1731693110000|2024-11-15 17:51:50|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|3
1731693130000|2024-11-15 17:52:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1731693140000|2024-11-15 17:52:20|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|0
1731693150000|2024-11-15 17:52:30|||||||||4
1731693170000|2024-11-15 17:52:50|6892.1|6877.1|6893.1|6878.1|6893.1|6878.1|6892.1|6877.1|1
1731693180000|2024-11-15 17:53:00|6892.6|6877.6|6893.1|6878.1|6893.1|6878.1|6891.6|6876.6|0
1731693190000|2024-11-15 17:53:10|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|0
1731693220000|2024-11-15 17:53:40|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|5
1731693230000|2024-11-15 17:53:50|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|1
1731693240000|2024-11-15 17:54:00|6893.1|6878.1|6892.6|6877.6|6893.1|6878.1|6892.1|6877.1|1
1731693250000|2024-11-15 17:54:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1731693270000|2024-11-15 17:54:30|6892.6|6877.6|6893.6|6878.6|6893.6|6878.6|6892.6|6877.6|4
1731693290000|2024-11-15 17:54:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|5
1731693300000|2024-11-15 17:55:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1731693310000|2024-11-15 17:55:10|6893.7|6878.7|6891.7|6876.7|6893.7|6878.7|6891.7|6876.7|11
1731693320000|2024-11-15 17:55:20|||||||||2
1731693330000|2024-11-15 17:55:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|16
1731693340000|2024-11-15 17:55:40|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6891.7|6876.7|4
1731693350000|2024-11-15 17:55:50|6892.2|6877.2|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|3
1731693360000|2024-11-15 17:56:00|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|1
1731693370000|2024-11-15 17:56:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|1
1731693380000|2024-11-15 17:56:20|||||||||2
1731693390000|2024-11-15 17:56:30|||||||||3
1731693400000|2024-11-15 17:56:40|||||||||1
1731693410000|2024-11-15 17:56:50|||||||||2
1731693420000|2024-11-15 17:57:00|6891.7|6876.7|6893.2|6878.2|6893.7|6878.7|6891.7|6876.7|7
1731693430000|2024-11-15 17:57:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1731693450000|2024-11-15 17:57:30|||||||||1
1731693460000|2024-11-15 17:57:40|6894.7|6879.7|6896.1|6881.1|6896.2|6881.2|6894.7|6879.7|14
1731693470000|2024-11-15 17:57:50|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1731693480000|2024-11-15 17:58:00|6894.2|6879.2|6893.2|6878.2|6894.2|6879.2|6893.2|6878.2|4
1731693490000|2024-11-15 17:58:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1731693500000|2024-11-15 17:58:20|6893.2|6878.2|6891.6|6876.6|6893.2|6878.2|6891.6|6876.6|13
1731693510000|2024-11-15 17:58:30|6891.2|6876.2|6890.7|6875.7|6891.2|6876.2|6890.7|6875.7|1
1731693520000|2024-11-15 17:58:40|6891.1|6876.1|6888.7|6873.7|6891.1|6876.1|6888.7|6873.7|21
1731693530000|2024-11-15 17:58:50|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|1
1731693540000|2024-11-15 17:59:00|6888.6|6873.6|6888.2|6873.2|6888.6|6873.6|6887.7|6872.7|2
1731693550000|2024-11-15 17:59:10|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|1
1731693570000|2024-11-15 17:59:30|||||||||1
1731693580000|2024-11-15 17:59:40|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|2
1731693590000|2024-11-15 17:59:50|6887.7|6872.7|6889.2|6874.2|6889.2|6874.2|6887.7|6872.7|10
1731693600000|2024-11-15 18:00:00|6890.2|6875.2|6889.2|6874.2|6890.2|6875.2|6889.2|6874.2|7
1731693610000|2024-11-15 18:00:10|||||||||2
1731693620000|2024-11-15 18:00:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1731693630000|2024-11-15 18:00:30|6887.7|6872.7|6888.2|6873.2|6888.2|6873.2|6887.7|6872.7|1
1731693640000|2024-11-15 18:00:40|||||||||1
1731693660000|2024-11-15 18:01:00|6887.7|6872.7|6889.2|6874.2|6889.7|6874.7|6887.7|6872.7|5
1731693680000|2024-11-15 18:01:20|||||||||1
1731693700000|2024-11-15 18:01:40|||||||||1
1731693710000|2024-11-15 18:01:50|||||||||1
1731693720000|2024-11-15 18:02:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1731693730000|2024-11-15 18:02:10|6889.7|6874.7|6894.2|6879.2|6894.2|6879.2|6889.7|6874.7|4
1731693750000|2024-11-15 18:02:30|6896.2|6881.2|6896.7|6881.7|6896.7|6881.7|6895.7|6880.7|5
1731693760000|2024-11-15 18:02:40|6897.2|6882.2|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|1
1731693770000|2024-11-15 18:02:50|||||||||1
1731693790000|2024-11-15 18:03:10|||||||||1
1731693800000|2024-11-15 18:03:20|||||||||1
1731693810000|2024-11-15 18:03:30|||||||||3
1731693820000|2024-11-15 18:03:40|6896.7|6881.7|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|0
1731693830000|2024-11-15 18:03:50|||||||||1
1731693840000|2024-11-15 18:04:00|||||||||1
1731693850000|2024-11-15 18:04:10|||||||||1
1731693860000|2024-11-15 18:04:20|||||||||1
1731693880000|2024-11-15 18:04:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.2|6885.2|1
1731693890000|2024-11-15 18:04:50|6901.7|6886.7|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|2
1731693900000|2024-11-15 18:05:00|6901.7|6886.7|6901.2|6886.2|6904.7|6889.7|6901.2|6886.2|10
1731693920000|2024-11-15 18:05:20|||||||||1
1731693930000|2024-11-15 18:05:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|1
1731693940000|2024-11-15 18:05:40|||||||||2
1731693950000|2024-11-15 18:05:50|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6
1731693960000|2024-11-15 18:06:00|6901.2|6886.2|6901.7|6886.7|6901.7|6886.7|6901.2|6886.2|5
1731693970000|2024-11-15 18:06:10|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|1
1731693980000|2024-11-15 18:06:20|6901.7|6886.7|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|12
1731694000000|2024-11-15 18:06:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1731694010000|2024-11-15 18:06:50|6901.7|6886.7|6901.7|6886.7|6902.7|6887.7|6901.7|6886.7|7
1731694020000|2024-11-15 18:07:00|6901.2|6886.2|6899.7|6884.7|6901.2|6886.2|6899.2|6884.2|4
1731694030000|2024-11-15 18:07:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1731694040000|2024-11-15 18:07:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1731694050000|2024-11-15 18:07:30|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731694060000|2024-11-15 18:07:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1731694070000|2024-11-15 18:07:50|6900.2|6885.2|6898.2|6883.2|6900.2|6885.2|6898.2|6883.2|12
1731694080000|2024-11-15 18:08:00|6898.7|6883.7|6897.7|6882.7|6898.7|6883.7|6897.7|6882.7|5
1731694090000|2024-11-15 18:08:10|||||||||10
1731694100000|2024-11-15 18:08:20|6898.7|6883.7|6898.2|6883.2|6899.7|6884.7|6898.2|6883.2|5
1731694120000|2024-11-15 18:08:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1731694140000|2024-11-15 18:09:00|||||||||1
1731694160000|2024-11-15 18:09:20|6898.7|6883.7|6897.7|6882.7|6898.7|6883.7|6897.7|6882.7|1
1731694170000|2024-11-15 18:09:30|||||||||1
1731694190000|2024-11-15 18:09:50|||||||||4
1731694200000|2024-11-15 18:10:00|6898.7|6883.7|6901.2|6886.2|6902.7|6887.7|6898.2|6883.2|12
1731694210000|2024-11-15 18:10:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1731694220000|2024-11-15 18:10:20|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|0
1731694250000|2024-11-15 18:10:50|6901.7|6886.7|6900.2|6885.2|6901.7|6886.7|6899.7|6884.7|3
1731694260000|2024-11-15 18:11:00|6899.2|6884.2|6899.2|6884.2|6900.2|6885.2|6898.7|6883.7|0
1731694280000|2024-11-15 18:11:20|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1731694290000|2024-11-15 18:11:30|||||||||1
1731694300000|2024-11-15 18:11:40|||||||||2
1731694310000|2024-11-15 18:11:50|6901.7|6886.7|6899.7|6884.7|6901.7|6886.7|6899.2|6884.2|1
1731694320000|2024-11-15 18:12:00|6899.2|6884.2|6898.2|6883.2|6899.2|6884.2|6898.2|6883.2|1
1731694330000|2024-11-15 18:12:10|||||||||3
1731694340000|2024-11-15 18:12:20|||||||||1
1731694350000|2024-11-15 18:12:30|6899.7|6884.7|6898.2|6883.2|6899.7|6884.7|6898.2|6883.2|1
1731694370000|2024-11-15 18:12:50|6899.7|6884.7|6898.2|6883.2|6900.7|6885.7|6898.2|6883.2|20
1731694380000|2024-11-15 18:13:00|6898.7|6883.7|6900.7|6885.7|6900.7|6885.7|6898.7|6883.7|10
1731694390000|2024-11-15 18:13:10|6900.2|6885.2|6904.7|6889.7|6905.2|6890.2|6900.2|6885.2|24
1731694410000|2024-11-15 18:13:30|6902.2|6887.2|6901.7|6886.7|6902.2|6887.2|6901.7|6886.7|6
1731694420000|2024-11-15 18:13:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1731694430000|2024-11-15 18:13:50|6901.7|6886.7|6905.7|6890.7|6906.2|6891.2|6901.7|6886.7|0
1731694440000|2024-11-15 18:14:00|6904.7|6889.7|6902.7|6887.7|6904.7|6889.7|6902.2|6887.2|0
1731694450000|2024-11-15 18:14:10|||||||||1
1731694460000|2024-11-15 18:14:20|||||||||7
1731694470000|2024-11-15 18:14:30|6902.2|6887.2|6906.2|6891.2|6906.2|6891.2|6902.2|6887.2|52
1731694480000|2024-11-15 18:14:40|6907.2|6892.2|6909.2|6894.2|6909.7|6894.7|6905.2|6890.2|15
1731694490000|2024-11-15 18:14:50|6908.7|6893.7|6907.7|6892.7|6908.7|6893.7|6907.7|6892.7|101
1731694510000|2024-11-15 18:15:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1731694530000|2024-11-15 18:15:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1731694540000|2024-11-15 18:15:40|6906.7|6891.7|6908.2|6893.2|6910.2|6895.2|6906.7|6891.7|4
1731694550000|2024-11-15 18:15:50|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|0
1731694570000|2024-11-15 18:16:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1731694580000|2024-11-15 18:16:20|||||||||4
1731694600000|2024-11-15 18:16:40|6909.2|6894.2|6911.7|6896.7|6911.7|6896.7|6909.2|6894.2|7
1731694610000|2024-11-15 18:16:50|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1731694630000|2024-11-15 18:17:10|||||||||5
1731694650000|2024-11-15 18:17:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1731694670000|2024-11-15 18:17:50|6915.2|6900.2|6910.2|6895.2|6915.2|6900.2|6910.2|6895.2|1
1731694690000|2024-11-15 18:18:10|6909.2|6894.2|6908.2|6893.2|6909.2|6894.2|6908.2|6893.2|4
1731694700000|2024-11-15 18:18:20|||||||||1
1731694720000|2024-11-15 18:18:40|6907.7|6892.7|6907.2|6892.2|6907.7|6892.7|6907.2|6892.2|3
1731694730000|2024-11-15 18:18:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|2
1731694740000|2024-11-15 18:19:00|||||||||3
1731694760000|2024-11-15 18:19:20|6907.7|6892.7|6906.2|6891.2|6907.7|6892.7|6906.2|6891.2|1
1731694780000|2024-11-15 18:19:40|||||||||4
1731694800000|2024-11-15 18:20:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1731694810000|2024-11-15 18:20:10|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|20
1731694820000|2024-11-15 18:20:20|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|5
1731694830000|2024-11-15 18:20:30|6904.2|6889.2|6904.7|6889.7|6905.2|6890.2|6903.2|6888.2|2
1731694840000|2024-11-15 18:20:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1731694860000|2024-11-15 18:21:00|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|1
1731694870000|2024-11-15 18:21:10|||||||||1
1731694880000|2024-11-15 18:21:20|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1731694890000|2024-11-15 18:21:30|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|5
1731694910000|2024-11-15 18:21:50|6902.7|6887.7|6901.2|6886.2|6902.7|6887.7|6901.2|6886.2|3
1731694920000|2024-11-15 18:22:00|6901.7|6886.7|6902.2|6887.2|6902.7|6887.7|6901.2|6886.2|2
1731694940000|2024-11-15 18:22:20|||||||||4
1731694950000|2024-11-15 18:22:30|6901.7|6886.7|6901.2|6886.2|6902.2|6887.2|6901.2|6886.2|0
1731694970000|2024-11-15 18:22:50|||||||||1
1731694980000|2024-11-15 18:23:00|||||||||1
1731694990000|2024-11-15 18:23:10|||||||||4
1731695000000|2024-11-15 18:23:20|6900.2|6885.2|6900.7|6885.7|6900.7|6885.7|6900.2|6885.2|0
1731695010000|2024-11-15 18:23:30|6900.2|6885.2|6900.2|6885.2|6901.7|6886.7|6900.2|6885.2|3
1731695020000|2024-11-15 18:23:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1731695030000|2024-11-15 18:23:50|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|0
1731695040000|2024-11-15 18:24:00|6900.2|6885.2|6901.7|6886.7|6901.7|6886.7|6899.7|6884.7|3
1731695050000|2024-11-15 18:24:10|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|0
1731695060000|2024-11-15 18:24:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|3
1731695070000|2024-11-15 18:24:30|6902.7|6887.7|6901.2|6886.2|6904.2|6889.2|6901.2|6886.2|1
1731695080000|2024-11-15 18:24:40|6900.7|6885.7|6900.2|6885.2|6900.7|6885.7|6900.2|6885.2|5
1731695090000|2024-11-15 18:24:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|13
1731695110000|2024-11-15 18:25:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1731695120000|2024-11-15 18:25:20|6899.2|6884.2|6899.7|6884.7|6899.7|6884.7|6899.2|6884.2|4
1731695130000|2024-11-15 18:25:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|4
1731695140000|2024-11-15 18:25:40|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1731695150000|2024-11-15 18:25:50|||||||||1
1731695160000|2024-11-15 18:26:00|||||||||1
1731695170000|2024-11-15 18:26:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1731695180000|2024-11-15 18:26:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|28
1731695190000|2024-11-15 18:26:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|4
1731695200000|2024-11-15 18:26:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|4
1731695210000|2024-11-15 18:26:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1731695220000|2024-11-15 18:27:00|6897.7|6882.7|6898.2|6883.2|6898.2|6883.2|6897.7|6882.7|5
1731695240000|2024-11-15 18:27:20|||||||||25
1731695250000|2024-11-15 18:27:30|6897.7|6882.7|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|2
1731695260000|2024-11-15 18:27:40|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1731695270000|2024-11-15 18:27:50|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|3
1731695310000|2024-11-15 18:28:30|||||||||1
1731695330000|2024-11-15 18:28:50|||||||||2
1731695340000|2024-11-15 18:29:00|6897.7|6882.7|6896.7|6881.7|6897.7|6882.7|6896.2|6881.2|4
1731695350000|2024-11-15 18:29:10|6897.7|6882.7|6897.2|6882.2|6898.2|6883.2|6897.2|6882.2|4
1731695370000|2024-11-15 18:29:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1731695380000|2024-11-15 18:29:40|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|2
1731695400000|2024-11-15 18:30:00|6898.7|6883.7|6899.2|6884.2|6900.7|6885.7|6898.7|6883.7|12
1731695410000|2024-11-15 18:30:10|6898.3|6883.3|6897.3|6882.3|6898.3|6883.3|6897.3|6882.3|1
1731695420000|2024-11-15 18:30:20|6898.2|6883.2|6897.7|6882.7|6898.2|6883.2|6897.7|6882.7|13
1731695430000|2024-11-15 18:30:30|6898.2|6883.2|6899.7|6884.7|6899.7|6884.7|6897.2|6882.2|2
1731695440000|2024-11-15 18:30:40|6900.2|6885.2|6901.2|6886.2|6901.2|6886.2|6900.2|6885.2|0
1731695450000|2024-11-15 18:30:50|6901.7|6886.7|6903.7|6888.7|6904.2|6889.2|6901.2|6886.2|5
1731695460000|2024-11-15 18:31:00|6904.2|6889.2|6905.2|6890.2|6905.7|6890.7|6904.2|6889.2|0
1731695470000|2024-11-15 18:31:10|6904.2|6889.2|6903.8|6888.8|6904.2|6889.2|6903.7|6888.7|2
1731695480000|2024-11-15 18:31:20|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1731695490000|2024-11-15 18:31:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|2
1731695500000|2024-11-15 18:31:40|6908.2|6893.2|6907.2|6892.2|6908.2|6893.2|6907.2|6892.2|6
1731695510000|2024-11-15 18:31:50|||||||||1
1731695520000|2024-11-15 18:32:00|6909.7|6894.7|6909.2|6894.2|6909.7|6894.7|6909.2|6894.2|2
1731695530000|2024-11-15 18:32:10|6909.7|6894.7|6909.2|6894.2|6909.7|6894.7|6909.2|6894.2|15
1731695540000|2024-11-15 18:32:20|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1731695550000|2024-11-15 18:32:30|6907.7|6892.7|6909.2|6894.2|6910.7|6895.7|6907.7|6892.7|1
1731695560000|2024-11-15 18:32:40|6909.7|6894.7|6910.2|6895.2|6910.7|6895.7|6909.7|6894.7|20
1731695570000|2024-11-15 18:32:50|6910.7|6895.7|6911.7|6896.7|6911.7|6896.7|6910.2|6895.2|2
1731695580000|2024-11-15 18:33:00|6912.7|6897.7|6911.7|6896.7|6912.7|6897.7|6911.7|6896.7|4
1731695590000|2024-11-15 18:33:10|6910.7|6895.7|6904.2|6889.2|6910.7|6895.7|6904.2|6889.2|5
1731695600000|2024-11-15 18:33:20|6903.7|6888.7|6905.7|6890.7|6905.7|6890.7|6903.7|6888.7|1
1731695610000|2024-11-15 18:33:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|11
1731695620000|2024-11-15 18:33:40|6908.7|6893.7|6911.2|6896.2|6911.2|6896.2|6908.7|6893.7|17
1731695630000|2024-11-15 18:33:50|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6910.7|6895.7|30
1731695640000|2024-11-15 18:34:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1731695650000|2024-11-15 18:34:10|6910.2|6895.2|6907.7|6892.7|6910.2|6895.2|6907.7|6892.7|0
1731695660000|2024-11-15 18:34:20|6906.7|6891.7|6904.7|6889.7|6906.7|6891.7|6904.7|6889.7|0
1731695670000|2024-11-15 18:34:30|6904.2|6889.2|6902.7|6887.7|6904.2|6889.2|6902.7|6887.7|0
1731695680000|2024-11-15 18:34:40|6903.2|6888.2|6903.7|6888.7|6903.7|6888.7|6902.7|6887.7|0
1731695690000|2024-11-15 18:34:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|1
1731695710000|2024-11-15 18:35:10|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1731695740000|2024-11-15 18:35:40|6904.3|6889.3|6903.8|6888.8|6904.7|6889.7|6903.8|6888.8|6
1731695750000|2024-11-15 18:35:50|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|21
1731695760000|2024-11-15 18:36:00|6902.7|6887.7|6903.2|6888.2|6903.2|6888.2|6902.7|6887.7|17
1731695770000|2024-11-15 18:36:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|1
1731695780000|2024-11-15 18:36:20|6902.2|6887.2|6902.8|6887.8|6903.8|6888.8|6901.2|6886.2|14
1731695790000|2024-11-15 18:36:30|6903.2|6888.2|6902.7|6887.7|6903.2|6888.2|6902.7|6887.7|0
1731695800000|2024-11-15 18:36:40|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1731695810000|2024-11-15 18:36:50|6903.3|6888.3|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|1
1731695820000|2024-11-15 18:37:00|6903.3|6888.3|6904.7|6889.7|6906.7|6891.7|6903.3|6888.3|0
1731695830000|2024-11-15 18:37:10|6903.7|6888.7|6902.3|6887.3|6903.7|6888.7|6902.3|6887.3|11
1731695840000|2024-11-15 18:37:20|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|1
1731695850000|2024-11-15 18:37:30|6903.8|6888.8|6903.3|6888.3|6904.2|6889.2|6903.3|6888.3|0
1731695860000|2024-11-15 18:37:40|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|1
1731695870000|2024-11-15 18:37:50|6904.3|6889.3|6903.8|6888.8|6904.3|6889.3|6903.7|6888.7|3
1731695880000|2024-11-15 18:38:00|6903.3|6888.3|6902.3|6887.3|6903.3|6888.3|6902.3|6887.3|9
1731695890000|2024-11-15 18:38:10|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|1
1731695900000|2024-11-15 18:38:20|6902.3|6887.3|6904.3|6889.3|6904.8|6889.8|6902.3|6887.3|0
1731695910000|2024-11-15 18:38:30|||||||||1
1731695920000|2024-11-15 18:38:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|1
1731695930000|2024-11-15 18:38:50|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|3
1731695940000|2024-11-15 18:39:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1731695950000|2024-11-15 18:39:10|6902.8|6887.8|6902.3|6887.3|6902.8|6887.8|6901.8|6886.8|1
1731695960000|2024-11-15 18:39:20|6904.8|6889.8|6905.3|6890.3|6905.3|6890.3|6904.8|6889.8|1
1731695970000|2024-11-15 18:39:30|6905.8|6890.8|6907.8|6892.8|6908.8|6893.8|6905.3|6890.3|29
1731695980000|2024-11-15 18:39:40|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|1
1731695990000|2024-11-15 18:39:50|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1731696000000|2024-11-15 18:40:00|6905.8|6890.8|6905.3|6890.3|6906.3|6891.3|6905.3|6890.3|12
1731696010000|2024-11-15 18:40:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|32
1731696020000|2024-11-15 18:40:20|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|1
1731696030000|2024-11-15 18:40:30|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|0
1731696040000|2024-11-15 18:40:40|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|2
1731696050000|2024-11-15 18:40:50|6905.3|6890.3|6904.8|6889.8|6905.8|6890.8|6904.3|6889.3|12
1731696060000|2024-11-15 18:41:00|6904.3|6889.3|6902.3|6887.3|6904.8|6889.8|6902.3|6887.3|1
1731696070000|2024-11-15 18:41:10|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6902.3|6887.3|2
1731696080000|2024-11-15 18:41:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1731696090000|2024-11-15 18:41:30|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|1
1731696100000|2024-11-15 18:41:40|||||||||1
1731696110000|2024-11-15 18:41:50|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|33
1731696120000|2024-11-15 18:42:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6902.8|6887.8|1
1731696130000|2024-11-15 18:42:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1731696140000|2024-11-15 18:42:20|6904.3|6889.3|6905.3|6890.3|6906.3|6891.3|6904.3|6889.3|0
1731696150000|2024-11-15 18:42:30|6904.3|6889.3|6903.3|6888.3|6904.3|6889.3|6903.3|6888.3|3
1731696170000|2024-11-15 18:42:50|6903.8|6888.8|6905.3|6890.3|6905.3|6890.3|6903.3|6888.3|1
1731696180000|2024-11-15 18:43:00|6905.8|6890.8|6904.8|6889.8|6905.8|6890.8|6904.8|6889.8|1
1731696190000|2024-11-15 18:43:10|6905.3|6890.3|6905.8|6890.8|6905.8|6890.8|6904.8|6889.8|2
1731696200000|2024-11-15 18:43:20|6905.3|6890.3|6907.8|6892.8|6908.3|6893.3|6905.3|6890.3|4
1731696210000|2024-11-15 18:43:30|6906.8|6891.8|6908.8|6893.8|6908.8|6893.8|6906.8|6891.8|0
1731696220000|2024-11-15 18:43:40|6908.3|6893.3|6908.8|6893.8|6909.3|6894.3|6908.3|6893.3|0
1731696230000|2024-11-15 18:43:50|6908.3|6893.3|6908.3|6893.3|6909.3|6894.3|6908.3|6893.3|31
1731696240000|2024-11-15 18:44:00|6908.8|6893.8|6910.8|6895.8|6910.8|6895.8|6908.8|6893.8|1
1731696250000|2024-11-15 18:44:10|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1731696260000|2024-11-15 18:44:20|6909.8|6894.8|6911.3|6896.3|6911.3|6896.3|6909.3|6894.3|1
1731696270000|2024-11-15 18:44:30|6911.4|6896.4|6915.3|6900.3|6915.3|6900.3|6911.4|6896.4|3
1731696280000|2024-11-15 18:44:40|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|4
1731696290000|2024-11-15 18:44:50|6913.3|6898.3|6912.3|6897.3|6913.3|6898.3|6912.3|6897.3|0
1731696300000|2024-11-15 18:45:00|6912.8|6897.8|6914.8|6899.8|6914.8|6899.8|6912.3|6897.3|1
1731696310000|2024-11-15 18:45:10|6915.3|6900.3|6912.8|6897.8|6915.3|6900.3|6912.8|6897.8|3
1731696320000|2024-11-15 18:45:20|6911.3|6896.3|6907.8|6892.8|6911.3|6896.3|6907.8|6892.8|2
1731696330000|2024-11-15 18:45:30|6906.8|6891.8|6908.3|6893.3|6908.3|6893.3|6905.8|6890.8|4
1731696340000|2024-11-15 18:45:40|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|0
1731696350000|2024-11-15 18:45:50|6906.8|6891.8|6904.8|6889.8|6906.8|6891.8|6904.3|6889.3|1
1731696360000|2024-11-15 18:46:00|6905.3|6890.3|6905.3|6890.3|6907.3|6892.3|6905.3|6890.3|2
1731696370000|2024-11-15 18:46:10|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1731696380000|2024-11-15 18:46:20|||||||||1
1731696390000|2024-11-15 18:46:30|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6905.8|6890.8|8
1731696400000|2024-11-15 18:46:40|6906.3|6891.3|6905.3|6890.3|6906.3|6891.3|6905.3|6890.3|1
1731696410000|2024-11-15 18:46:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|4
1731696420000|2024-11-15 18:47:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1731696430000|2024-11-15 18:47:10|6904.3|6889.3|6903.8|6888.8|6904.3|6889.3|6903.8|6888.8|0
1731696440000|2024-11-15 18:47:20|||||||||1
1731696450000|2024-11-15 18:47:30|6904.8|6889.8|6904.3|6889.3|6904.8|6889.8|6904.3|6889.3|4
1731696480000|2024-11-15 18:48:00|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1731696490000|2024-11-15 18:48:10|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|3
1731696500000|2024-11-15 18:48:20|6907.3|6892.3|6909.3|6894.3|6909.3|6894.3|6907.3|6892.3|21
1731696510000|2024-11-15 18:48:30|6909.8|6894.8|6912.3|6897.3|6912.3|6897.3|6909.8|6894.8|1
1731696520000|2024-11-15 18:48:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|3
1731696530000|2024-11-15 18:48:50|6911.8|6896.8|6911.8|6896.8|6912.8|6897.8|6911.8|6896.8|5
1731696540000|2024-11-15 18:49:00|6912.3|6897.3|6908.3|6893.3|6912.3|6897.3|6907.8|6892.8|12
1731696550000|2024-11-15 18:49:10|6907.8|6892.8|6906.3|6891.3|6907.8|6892.8|6906.3|6891.3|1
1731696560000|2024-11-15 18:49:20|6905.8|6890.8|6906.8|6891.8|6907.3|6892.3|6905.8|6890.8|1
1731696570000|2024-11-15 18:49:30|6907.3|6892.3|6906.3|6891.3|6907.3|6892.3|6906.3|6891.3|19
1731696580000|2024-11-15 18:49:40|||||||||1
1731696590000|2024-11-15 18:49:50|6907.8|6892.8|6908.3|6893.3|6908.8|6893.8|6907.8|6892.8|1
1731696600000|2024-11-15 18:50:00|6908.8|6893.8|6907.8|6892.8|6909.3|6894.3|6907.8|6892.8|5
1731696610000|2024-11-15 18:50:10|||||||||9
1731696620000|2024-11-15 18:50:20|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|8
1731696630000|2024-11-15 18:50:30|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1731696640000|2024-11-15 18:50:40|6910.3|6895.3|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|0
1731696650000|2024-11-15 18:50:50|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6907.8|6892.8|0
1731696660000|2024-11-15 18:51:00|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6907.8|6892.8|0
1731696670000|2024-11-15 18:51:10|6908.8|6893.8|6909.3|6894.3|6909.3|6894.3|6908.8|6893.8|0
1731696680000|2024-11-15 18:51:20|6908.8|6893.8|6909.3|6894.3|6909.8|6894.8|6908.8|6893.8|5
1731696690000|2024-11-15 18:51:30|6908.3|6893.3|6907.8|6892.8|6908.3|6893.3|6907.8|6892.8|1
1731696700000|2024-11-15 18:51:40|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|10
1731696710000|2024-11-15 18:51:50|6909.3|6894.3|6908.3|6893.3|6909.3|6894.3|6908.3|6893.3|0
1731696720000|2024-11-15 18:52:00|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1731696730000|2024-11-15 18:52:10|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|4
1731696740000|2024-11-15 18:52:20|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1731696750000|2024-11-15 18:52:30|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|5
1731696760000|2024-11-15 18:52:40|6907.8|6892.8|6905.8|6890.8|6907.8|6892.8|6905.8|6890.8|4
1731696770000|2024-11-15 18:52:50|6906.3|6891.3|6905.8|6890.8|6906.8|6891.8|6905.8|6890.8|0
1731696780000|2024-11-15 18:53:00|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.8|6891.8|0
1731696790000|2024-11-15 18:53:10|6906.8|6891.8|6906.8|6891.8|6907.3|6892.3|6906.3|6891.3|1
1731696800000|2024-11-15 18:53:20|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|4
1731696810000|2024-11-15 18:53:30|||||||||1
1731696820000|2024-11-15 18:53:40|6906.8|6891.8|6907.8|6892.8|6908.3|6893.3|6906.8|6891.8|1
1731696830000|2024-11-15 18:53:50|6908.8|6893.8|6908.3|6893.3|6909.3|6894.3|6908.3|6893.3|1
1731696840000|2024-11-15 18:54:00|6908.8|6893.8|6908.8|6893.8|6909.8|6894.8|6908.8|6893.8|3
1731696850000|2024-11-15 18:54:10|6910.3|6895.3|6910.8|6895.8|6910.8|6895.8|6909.3|6894.3|1
1731696860000|2024-11-15 18:54:20|6911.8|6896.8|6911.8|6896.8|6912.8|6897.8|6911.8|6896.8|6
1731696870000|2024-11-15 18:54:30|6912.8|6897.8|6911.8|6896.8|6912.8|6897.8|6911.8|6896.8|0
1731696880000|2024-11-15 18:54:40|6911.3|6896.3|6911.3|6896.3|6912.3|6897.3|6910.8|6895.8|7
1731696890000|2024-11-15 18:54:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1731696900000|2024-11-15 18:55:00|6909.8|6894.8|6908.8|6893.8|6910.3|6895.3|6907.3|6892.3|5
1731696910000|2024-11-15 18:55:10|6908.3|6893.3|6907.8|6892.8|6909.8|6894.8|6907.3|6892.3|1
1731696920000|2024-11-15 18:55:20|6907.3|6892.3|6909.3|6894.3|6909.3|6894.3|6906.8|6891.8|2
1731696930000|2024-11-15 18:55:30|6908.3|6893.3|6907.8|6892.8|6908.3|6893.3|6906.8|6891.8|2
1731696940000|2024-11-15 18:55:40|6908.3|6893.3|6906.3|6891.3|6908.3|6893.3|6906.3|6891.3|4
1731696950000|2024-11-15 18:55:50|6906.8|6891.8|6907.3|6892.3|6907.8|6892.8|6906.3|6891.3|0
1731696970000|2024-11-15 18:56:10|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|14
1731696980000|2024-11-15 18:56:20|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|3
1731696990000|2024-11-15 18:56:30|||||||||2
1731697000000|2024-11-15 18:56:40|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1731697010000|2024-11-15 18:56:50|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6905.8|6890.8|1
1731697020000|2024-11-15 18:57:00|6906.3|6891.3|6905.8|6890.8|6906.8|6891.8|6905.8|6890.8|3
1731697030000|2024-11-15 18:57:10|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|13
1731697040000|2024-11-15 18:57:20|6905.8|6890.8|6904.3|6889.3|6905.8|6890.8|6904.3|6889.3|4
1731697050000|2024-11-15 18:57:30|6904.8|6889.8|6905.3|6890.3|6905.8|6890.8|6904.8|6889.8|0
1731697060000|2024-11-15 18:57:40|6905.8|6890.8|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|0
1731697070000|2024-11-15 18:57:50|6906.3|6891.3|6905.3|6890.3|6906.3|6891.3|6905.3|6890.3|0
1731697080000|2024-11-15 18:58:00|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|2
1731697090000|2024-11-15 18:58:10|6906.8|6891.8|6904.8|6889.8|6906.8|6891.8|6904.8|6889.8|8
1731697100000|2024-11-15 18:58:20|||||||||1
1731697110000|2024-11-15 18:58:30|||||||||1
1731697120000|2024-11-15 18:58:40|6906.8|6891.8|6906.3|6891.3|6906.8|6891.8|6906.3|6891.3|2
1731697130000|2024-11-15 18:58:50|6906.8|6891.8|6905.8|6890.8|6906.8|6891.8|6905.8|6890.8|0
1731697140000|2024-11-15 18:59:00|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6906.8|6891.8|0
1731697150000|2024-11-15 18:59:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|2
1731697160000|2024-11-15 18:59:20|6906.8|6891.8|6908.3|6893.3|6908.3|6893.3|6906.8|6891.8|0
1731697170000|2024-11-15 18:59:30|6908.8|6893.8|6906.8|6891.8|6908.8|6893.8|6906.8|6891.8|5
1731697180000|2024-11-15 18:59:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1731697190000|2024-11-15 18:59:50|||||||||1
1731697200000|2024-11-15 19:00:00|6906.8|6891.8|6906.3|6891.3|6907.3|6892.3|6906.3|6891.3|1
1731697210000|2024-11-15 19:00:10|6907.8|6892.8|6908.3|6893.3|6908.3|6893.3|6907.8|6892.8|1
1731697220000|2024-11-15 19:00:20|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|2
1731697240000|2024-11-15 19:00:40|6910.8|6895.8|6909.3|6894.3|6910.8|6895.8|6909.3|6894.3|2
1731697250000|2024-11-15 19:00:50|6907.8|6892.8|6906.3|6891.3|6908.3|6893.3|6906.3|6891.3|5
1731697260000|2024-11-15 19:01:00|6907.3|6892.3|6906.8|6891.8|6907.3|6892.3|6906.8|6891.8|0
1731697270000|2024-11-15 19:01:10|6906.3|6891.3|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|2
1731697290000|2024-11-15 19:01:30|6905.3|6890.3|6905.3|6890.3|6905.8|6890.8|6904.8|6889.8|6
1731697310000|2024-11-15 19:01:50|6904.8|6889.8|6904.8|6889.8|6905.3|6890.3|6904.8|6889.8|1
1731697320000|2024-11-15 19:02:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1731697330000|2024-11-15 19:02:10|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|8
1731697340000|2024-11-15 19:02:20|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1731697360000|2024-11-15 19:02:40|6901.8|6886.8|6902.3|6887.3|6902.8|6887.8|6901.8|6886.8|4
1731697370000|2024-11-15 19:02:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1731697380000|2024-11-15 19:03:00|6902.8|6887.8|6901.8|6886.8|6903.8|6888.8|6901.8|6886.8|1
1731697400000|2024-11-15 19:03:20|||||||||4
1731697410000|2024-11-15 19:03:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|8
1731697420000|2024-11-15 19:03:40|6900.3|6885.3|6900.3|6885.3|6901.3|6886.3|6899.8|6884.8|0
1731697430000|2024-11-15 19:03:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1731697440000|2024-11-15 19:04:00|6901.3|6886.3|6904.8|6889.8|6904.8|6889.8|6901.3|6886.3|5
1731697450000|2024-11-15 19:04:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|3
1731697460000|2024-11-15 19:04:20|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|1
1731697470000|2024-11-15 19:04:30|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|1
1731697480000|2024-11-15 19:04:40|||||||||3
1731697490000|2024-11-15 19:04:50|6903.8|6888.8|6903.3|6888.3|6904.8|6889.8|6903.3|6888.3|6
1731697500000|2024-11-15 19:05:00|6903.8|6888.8|6902.8|6887.8|6903.8|6888.8|6902.8|6887.8|2
1731697510000|2024-11-15 19:05:10|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|5
1731697520000|2024-11-15 19:05:20|6901.3|6886.3|6900.8|6885.8|6901.8|6886.8|6900.8|6885.8|1
1731697530000|2024-11-15 19:05:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6899.8|6884.8|7
1731697540000|2024-11-15 19:05:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|63
1731697560000|2024-11-15 19:06:00|6901.3|6886.3|6899.8|6884.8|6901.3|6886.3|6899.8|6884.8|1
1731697570000|2024-11-15 19:06:10|6899.3|6884.3|6900.3|6885.3|6900.8|6885.8|6898.8|6883.8|1
1731697580000|2024-11-15 19:06:20|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1731697590000|2024-11-15 19:06:30|6899.8|6884.8|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|1
1731697600000|2024-11-15 19:06:40|||||||||1
1731697610000|2024-11-15 19:06:50|6898.8|6883.8|6901.8|6886.8|6901.8|6886.8|6898.8|6883.8|2
1731697620000|2024-11-15 19:07:00|6901.3|6886.3|6900.3|6885.3|6901.8|6886.8|6900.3|6885.3|2
1731697630000|2024-11-15 19:07:10|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1731697640000|2024-11-15 19:07:20|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1731697650000|2024-11-15 19:07:30|6900.8|6885.8|6901.8|6886.8|6901.8|6886.8|6900.8|6885.8|1
1731697660000|2024-11-15 19:07:40|6900.3|6885.3|6901.8|6886.8|6901.8|6886.8|6900.3|6885.3|5
1731697670000|2024-11-15 19:07:50|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|2
1731697680000|2024-11-15 19:08:00|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|0
1731697690000|2024-11-15 19:08:10|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|32
1731697700000|2024-11-15 19:08:20|6899.3|6884.3|6898.3|6883.3|6899.3|6884.3|6897.8|6882.8|13
1731697710000|2024-11-15 19:08:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731697720000|2024-11-15 19:08:40|6898.3|6883.3|6898.8|6883.8|6898.8|6883.8|6898.3|6883.3|1
1731697730000|2024-11-15 19:08:50|||||||||1
1731697740000|2024-11-15 19:09:00|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6899.8|6884.8|6
1731697750000|2024-11-15 19:09:10|6900.3|6885.3|6900.3|6885.3|6901.3|6886.3|6900.3|6885.3|22
1731697760000|2024-11-15 19:09:20|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6898.3|6883.3|80
1731697770000|2024-11-15 19:09:30|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|1
1731697780000|2024-11-15 19:09:40|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|65
1731697790000|2024-11-15 19:09:50|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|2
1731697800000|2024-11-15 19:10:00|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|1
1731697810000|2024-11-15 19:10:10|6898.8|6883.8|6897.8|6882.8|6898.8|6883.8|6897.8|6882.8|5
1731697820000|2024-11-15 19:10:20|||||||||5
1731697830000|2024-11-15 19:10:30|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1731697840000|2024-11-15 19:10:40|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|1
1731697850000|2024-11-15 19:10:50|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|25
1731697860000|2024-11-15 19:11:00|6899.8|6884.8|6901.8|6886.8|6901.8|6886.8|6899.3|6884.3|5
1731697870000|2024-11-15 19:11:10|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6900.3|6885.3|2
1731697880000|2024-11-15 19:11:20|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|3
1731697890000|2024-11-15 19:11:30|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6899.8|6884.8|4
1731697900000|2024-11-15 19:11:40|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|1
1731697910000|2024-11-15 19:11:50|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6898.3|6883.3|2
1731697920000|2024-11-15 19:12:00|6899.8|6884.8|6899.3|6884.3|6899.8|6884.8|6898.8|6883.8|1
1731697930000|2024-11-15 19:12:10|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6
1731697940000|2024-11-15 19:12:20|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|1
1731697950000|2024-11-15 19:12:30|6898.8|6883.8|6897.8|6882.8|6898.8|6883.8|6897.8|6882.8|3
1731697960000|2024-11-15 19:12:40|6898.3|6883.3|6898.3|6883.3|6898.8|6883.8|6897.8|6882.8|4
1731697970000|2024-11-15 19:12:50|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|8
1731697980000|2024-11-15 19:13:00|6898.9|6883.9|6896.3|6881.3|6899.8|6884.8|6895.9|6880.9|14
1731697990000|2024-11-15 19:13:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|23
1731698000000|2024-11-15 19:13:20|||||||||11
1731698010000|2024-11-15 19:13:30|6894.8|6879.8|6895.3|6880.3|6895.8|6880.8|6894.8|6879.8|19
1731698020000|2024-11-15 19:13:40|6895.8|6880.8|6896.8|6881.8|6896.8|6881.8|6895.8|6880.8|19
1731698030000|2024-11-15 19:13:50|||||||||24
1731698040000|2024-11-15 19:14:00|6896.3|6881.3|6895.8|6880.8|6897.3|6882.3|6894.8|6879.8|90
1731698050000|2024-11-15 19:14:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|102
1731698060000|2024-11-15 19:14:20|||||||||45
1731698070000|2024-11-15 19:14:30|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|94
1731698080000|2024-11-15 19:14:40|6895.3|6880.3|6896.8|6881.8|6896.8|6881.8|6894.8|6879.8|59
1731698090000|2024-11-15 19:14:50|6896.3|6881.3|6896.3|6881.3|6896.8|6881.8|6896.3|6881.3|82
1731698100000|2024-11-15 19:15:00|6896.8|6881.8|6893.8|6878.8|6897.3|6882.3|6893.8|6878.8|113
1731698110000|2024-11-15 19:15:10|||||||||202
1731698120000|2024-11-15 19:15:20|||||||||4
1731698130000|2024-11-15 19:15:30|||||||||2
1731698140000|2024-11-15 19:15:40|||||||||7
1731698150000|2024-11-15 19:15:50|6894.3|6879.3|6901.8|6886.8|6901.8|6886.8|6893.8|6878.8|10
1731698160000|2024-11-15 19:16:00|6902.3|6887.3|6901.3|6886.3|6902.8|6887.8|6901.3|6886.3|12
1731698170000|2024-11-15 19:16:10|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|1
1731698180000|2024-11-15 19:16:20|6902.8|6887.8|6902.3|6887.3|6902.8|6887.8|6902.3|6887.3|101
1731698190000|2024-11-15 19:16:30|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1731698200000|2024-11-15 19:16:40|6902.3|6887.3|6900.8|6885.8|6902.3|6887.3|6900.8|6885.8|7
1731698210000|2024-11-15 19:16:50|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6898.8|6883.8|1
1731698220000|2024-11-15 19:17:00|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6899.3|6884.3|120
1731698230000|2024-11-15 19:17:10|6900.4|6885.4|6900.8|6885.8|6900.8|6885.8|6900.3|6885.3|11
1731698240000|2024-11-15 19:17:20|6899.8|6884.8|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|12
1731698250000|2024-11-15 19:17:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731698260000|2024-11-15 19:17:40|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|5
1731698270000|2024-11-15 19:17:50|6895.8|6880.8|6896.3|6881.3|6897.3|6882.3|6895.8|6880.8|1
1731698280000|2024-11-15 19:18:00|6896.8|6881.8|6899.4|6884.4|6899.4|6884.4|6896.8|6881.8|16
1731698290000|2024-11-15 19:18:10|6898.9|6883.9|6899.3|6884.3|6899.9|6884.9|6898.9|6883.9|36
1731698300000|2024-11-15 19:18:20|6899.4|6884.4|6899.8|6884.8|6899.8|6884.8|6898.9|6883.9|0
1731698310000|2024-11-15 19:18:30|6899.4|6884.4|6898.8|6883.8|6899.4|6884.4|6898.8|6883.8|3
1731698320000|2024-11-15 19:18:40|6898.3|6883.3|6897.4|6882.4|6898.3|6883.3|6897.4|6882.4|0
1731698330000|2024-11-15 19:18:50|6897.8|6882.8|6895.9|6880.9|6897.8|6882.8|6895.9|6880.9|0
1731698340000|2024-11-15 19:19:00|6895.8|6880.8|6898.4|6883.4|6898.4|6883.4|6895.8|6880.8|2
1731698350000|2024-11-15 19:19:10|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731698360000|2024-11-15 19:19:20|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|0
1731698370000|2024-11-15 19:19:30|6896.9|6881.9|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|0
1731698380000|2024-11-15 19:19:40|||||||||4
1731698390000|2024-11-15 19:19:50|6897.8|6882.8|6896.8|6881.8|6899.3|6884.3|6896.8|6881.8|10
1731895200000|2024-11-18 02:00:00|6910.1|6895.1|6909.1|6894.1|6918.6|6903.6|6909.1|6894.1|123
1731895210000|2024-11-18 02:00:10|6908.6|6893.6|6905.6|6890.6|6909.6|6894.6|6905.6|6890.6|2
1731895220000|2024-11-18 02:00:20|6904.6|6889.6|6903.1|6888.1|6904.6|6889.6|6903.1|6888.1|40
1731895230000|2024-11-18 02:00:30|6903.6|6888.6|6904.1|6889.1|6912.6|6897.6|6902.6|6887.6|77
1731895240000|2024-11-18 02:00:40|6905.1|6890.1|6903.1|6888.1|6908.6|6893.6|6903.1|6888.1|3
1731895250000|2024-11-18 02:00:50|6902.6|6887.6|6901.1|6886.1|6902.6|6887.6|6901.1|6886.1|9
1731895260000|2024-11-18 02:01:00|6901.6|6886.6|6914.6|6899.6|6920.1|6905.1|6900.6|6885.6|51
1731895270000|2024-11-18 02:01:10|6914.1|6899.1|6912.1|6897.1|6914.1|6899.1|6911.1|6896.1|8
1731895280000|2024-11-18 02:01:20|6908.6|6893.6|6904.1|6889.1|6908.6|6893.6|6904.1|6889.1|5
1731895290000|2024-11-18 02:01:30|6904.6|6889.6|6901.6|6886.6|6904.6|6889.6|6901.6|6886.6|7
1731895300000|2024-11-18 02:01:40|6902.6|6887.6|6902.1|6887.1|6902.6|6887.6|6901.6|6886.6|2
1731895310000|2024-11-18 02:01:50|6901.6|6886.6|6902.6|6887.6|6902.6|6887.6|6900.1|6885.1|55
1731895320000|2024-11-18 02:02:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|3
1731895340000|2024-11-18 02:02:20|||||||||1
1731895350000|2024-11-18 02:02:30|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|3
1731895370000|2024-11-18 02:02:50|||||||||1
1731895380000|2024-11-18 02:03:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6
1731895390000|2024-11-18 02:03:10|||||||||1
1731895400000|2024-11-18 02:03:20|6905.6|6890.6|6909.1|6894.1|6909.6|6894.6|6905.6|6890.6|2
1731895410000|2024-11-18 02:03:30|6909.6|6894.6|6908.1|6893.1|6909.6|6894.6|6908.1|6893.1|7
1731895440000|2024-11-18 02:04:00|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|2
1731895460000|2024-11-18 02:04:20|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|3
1731895470000|2024-11-18 02:04:30|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|5
1731895480000|2024-11-18 02:04:40|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|2
1731895490000|2024-11-18 02:04:50|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|2
1731895500000|2024-11-18 02:05:00|||||||||1
1731895510000|2024-11-18 02:05:10|6908.6|6893.6|6910.1|6895.1|6910.1|6895.1|6908.6|6893.6|8
1731895520000|2024-11-18 02:05:20|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|1
1731895530000|2024-11-18 02:05:30|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|1
1731895540000|2024-11-18 02:05:40|||||||||11
1731895550000|2024-11-18 02:05:50|6909.6|6894.6|6909.1|6894.1|6909.6|6894.6|6909.1|6894.1|0
1731895570000|2024-11-18 02:06:10|6910.1|6895.1|6913.1|6898.1|6913.6|6898.6|6910.1|6895.1|10
1731895600000|2024-11-18 02:06:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|1
1731895610000|2024-11-18 02:06:50|6910.6|6895.6|6909.6|6894.6|6910.6|6895.6|6909.6|6894.6|10
1731895620000|2024-11-18 02:07:00|6910.1|6895.1|6908.1|6893.1|6910.1|6895.1|6908.1|6893.1|12
1731895630000|2024-11-18 02:07:10|||||||||19
1731895640000|2024-11-18 02:07:20|||||||||2
1731895650000|2024-11-18 02:07:30|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|0
1731895660000|2024-11-18 02:07:40|6908.6|6893.6|6911.1|6896.1|6911.1|6896.1|6908.6|6893.6|17
1731895670000|2024-11-18 02:07:50|6914.1|6899.1|6913.1|6898.1|6914.1|6899.1|6913.1|6898.1|3
1731895680000|2024-11-18 02:08:00|6913.6|6898.6|6913.1|6898.1|6914.1|6899.1|6913.1|6898.1|4
1731895700000|2024-11-18 02:08:20|6915.6|6900.6|6914.6|6899.6|6915.6|6900.6|6914.6|6899.6|4
1731895730000|2024-11-18 02:08:50|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1731895740000|2024-11-18 02:09:00|6915.1|6900.1|6915.6|6900.6|6915.6|6900.6|6915.1|6900.1|0
1731895750000|2024-11-18 02:09:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|1
1731895790000|2024-11-18 02:09:50|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|2
1731895800000|2024-11-18 02:10:00|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|1
1731895810000|2024-11-18 02:10:10|||||||||1
1731895830000|2024-11-18 02:10:30|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1731895840000|2024-11-18 02:10:40|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1731895850000|2024-11-18 02:10:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1731895900000|2024-11-18 02:11:40|6916.6|6901.6|6918.6|6903.6|6918.6|6903.6|6916.6|6901.6|3
1731895910000|2024-11-18 02:11:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|1
1731895920000|2024-11-18 02:12:00|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|2
1731896030000|2024-11-18 02:13:50|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|2
1731896040000|2024-11-18 02:14:00|6916.6|6901.6|6915.6|6900.6|6916.6|6901.6|6915.6|6900.6|12
1731896050000|2024-11-18 02:14:10|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|31
1731896060000|2024-11-18 02:14:20|||||||||1
1731896070000|2024-11-18 02:14:30|||||||||1
1731896080000|2024-11-18 02:14:40|||||||||2
1731896090000|2024-11-18 02:14:50|6916.1|6901.1|6918.1|6903.1|6918.1|6903.1|6916.1|6901.1|2
1731896130000|2024-11-18 02:15:30|6920.6|6905.6|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|7
1731896240000|2024-11-18 02:17:20|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|1
1731896260000|2024-11-18 02:17:40|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|3
1731896300000|2024-11-18 02:18:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1731896320000|2024-11-18 02:18:40|||||||||2
1731896330000|2024-11-18 02:18:50|6920.1|6905.1|6917.1|6902.1|6920.1|6905.1|6917.1|6902.1|3
1731896340000|2024-11-18 02:19:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1731896360000|2024-11-18 02:19:20|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731896380000|2024-11-18 02:19:40|6917.7|6902.7|6920.7|6905.7|6921.7|6906.7|6917.7|6902.7|24
1731896390000|2024-11-18 02:19:50|6921.2|6906.2|6920.7|6905.7|6921.2|6906.2|6920.7|6905.7|0
1731896400000|2024-11-18 02:20:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731896410000|2024-11-18 02:20:10|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1731896440000|2024-11-18 02:20:40|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731896500000|2024-11-18 02:21:40|6920.7|6905.7|6918.2|6903.2|6920.7|6905.7|6918.2|6903.2|3
1731896510000|2024-11-18 02:21:50|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1731896520000|2024-11-18 02:22:00|6918.7|6903.7|6917.7|6902.7|6918.7|6903.7|6917.7|6902.7|1
1731896530000|2024-11-18 02:22:10|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|1
1731896540000|2024-11-18 02:22:20|6917.2|6902.2|6917.7|6902.7|6917.7|6902.7|6917.2|6902.2|2
1731896550000|2024-11-18 02:22:30|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1731896580000|2024-11-18 02:23:00|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1731896590000|2024-11-18 02:23:10|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|1
1731896640000|2024-11-18 02:24:00|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|0
1731896660000|2024-11-18 02:24:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|3
1731896710000|2024-11-18 02:25:10|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|3
1731896720000|2024-11-18 02:25:20|||||||||2
1731896730000|2024-11-18 02:25:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|1
1731896750000|2024-11-18 02:25:50|||||||||5
1731896790000|2024-11-18 02:26:30|6920.7|6905.7|6920.2|6905.2|6920.7|6905.7|6920.2|6905.2|1
1731896800000|2024-11-18 02:26:40|6920.7|6905.7|6920.2|6905.2|6920.7|6905.7|6920.2|6905.2|0
1731896820000|2024-11-18 02:27:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1731896990000|2024-11-18 02:29:50|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731897000000|2024-11-18 02:30:00|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|1
1731897060000|2024-11-18 02:31:00|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1731897110000|2024-11-18 02:31:50|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|1
1731897140000|2024-11-18 02:32:20|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1731897150000|2024-11-18 02:32:30|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1731897200000|2024-11-18 02:33:20|||||||||2
1731897210000|2024-11-18 02:33:30|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1731897260000|2024-11-18 02:34:20|||||||||1
1731897300000|2024-11-18 02:35:00|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1731897310000|2024-11-18 02:35:10|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1731897320000|2024-11-18 02:35:20|6921.7|6906.7|6922.2|6907.2|6922.2|6907.2|6921.2|6906.2|3
1731897330000|2024-11-18 02:35:30|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1731897360000|2024-11-18 02:36:00|6923.7|6908.7|6924.2|6909.2|6924.2|6909.2|6923.7|6908.7|1
1731897370000|2024-11-18 02:36:10|6923.7|6908.7|6924.2|6909.2|6924.2|6909.2|6923.7|6908.7|0
1731897380000|2024-11-18 02:36:20|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6924.7|6909.7|1
1731897440000|2024-11-18 02:37:20|6924.7|6909.7|6924.2|6909.2|6924.7|6909.7|6924.2|6909.2|1
1731897460000|2024-11-18 02:37:40|6923.2|6908.2|6921.7|6906.7|6923.2|6908.2|6921.7|6906.7|2
1731897480000|2024-11-18 02:38:00|6920.7|6905.7|6920.7|6905.7|6921.2|6906.2|6920.7|6905.7|0
1731897510000|2024-11-18 02:38:30|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|1
1731897520000|2024-11-18 02:38:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1731897600000|2024-11-18 02:40:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|3
1731897620000|2024-11-18 02:40:20|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1731897630000|2024-11-18 02:40:30|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|2
1731897640000|2024-11-18 02:40:40|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|3
1731897780000|2024-11-18 02:43:00|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|0
1731897790000|2024-11-18 02:43:10|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|1
1731897890000|2024-11-18 02:44:50|6924.7|6909.7|6924.2|6909.2|6924.7|6909.7|6924.2|6909.2|6
1731897900000|2024-11-18 02:45:00|6921.7|6906.7|6920.2|6905.2|6921.7|6906.7|6920.2|6905.2|4
1731898020000|2024-11-18 02:47:00|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|1
1731898080000|2024-11-18 02:48:00|6918.2|6903.2|6916.7|6901.7|6918.2|6903.2|6916.7|6901.7|4
1731898090000|2024-11-18 02:48:10|6916.2|6901.2|6915.7|6900.7|6916.2|6901.2|6915.7|6900.7|0
1731898110000|2024-11-18 02:48:30|||||||||1
1731898130000|2024-11-18 02:48:50|6914.7|6899.7|6913.7|6898.7|6914.7|6899.7|6913.7|6898.7|0
1731898170000|2024-11-18 02:49:30|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.7|6897.7|0
1731898180000|2024-11-18 02:49:40|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.7|6897.7|0
1731898200000|2024-11-18 02:50:00|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1731898210000|2024-11-18 02:50:10|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|3
1731898230000|2024-11-18 02:50:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6910.7|6895.7|2
1731898250000|2024-11-18 02:50:50|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6
1731898270000|2024-11-18 02:51:10|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1731898280000|2024-11-18 02:51:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|8
1731898290000|2024-11-18 02:51:30|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|0
1731898300000|2024-11-18 02:51:40|6915.7|6900.7|6919.2|6904.2|6919.2|6904.2|6915.7|6900.7|7
1731898310000|2024-11-18 02:51:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1731898320000|2024-11-18 02:52:00|6921.2|6906.2|6919.7|6904.7|6921.2|6906.2|6919.7|6904.7|1
1731898350000|2024-11-18 02:52:30|6923.2|6908.2|6924.2|6909.2|6924.7|6909.7|6923.2|6908.2|9
1731898360000|2024-11-18 02:52:40|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|1
1731898380000|2024-11-18 02:53:00|6924.2|6909.2|6921.7|6906.7|6924.2|6909.2|6921.7|6906.7|2
1731898440000|2024-11-18 02:54:00|6922.2|6907.2|6920.2|6905.2|6922.2|6907.2|6920.2|6905.2|2
1731898620000|2024-11-18 02:57:00|6918.7|6903.7|6918.7|6903.7|6919.2|6904.2|6918.7|6903.7|3
1731898630000|2024-11-18 02:57:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1731898640000|2024-11-18 02:57:20|6917.2|6902.2|6916.7|6901.7|6917.2|6902.2|6916.7|6901.7|0
1731898700000|2024-11-18 02:58:20|||||||||1
1731898720000|2024-11-18 02:58:40|||||||||1
1731898840000|2024-11-18 03:00:40|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|1
1731898960000|2024-11-18 03:02:40|6915.7|6900.7|6915.2|6900.2|6915.7|6900.7|6915.2|6900.2|3
1731898970000|2024-11-18 03:02:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1731899000000|2024-11-18 03:03:20|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1731899020000|2024-11-18 03:03:40|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1731899040000|2024-11-18 03:04:00|6915.2|6900.2|6916.2|6901.2|6916.2|6901.2|6915.2|6900.2|1
1731899050000|2024-11-18 03:04:10|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1731899080000|2024-11-18 03:04:40|6915.7|6900.7|6915.7|6900.7|6916.2|6901.2|6915.7|6900.7|0
1731899100000|2024-11-18 03:05:00|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1731899110000|2024-11-18 03:05:10|6918.2|6903.2|6916.2|6901.2|6918.2|6903.2|6916.2|6901.2|1
1731899120000|2024-11-18 03:05:20|6917.7|6902.7|6917.2|6902.2|6918.2|6903.2|6917.2|6902.2|1
1731899160000|2024-11-18 03:06:00|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|0
1731899170000|2024-11-18 03:06:10|||||||||1
1731899220000|2024-11-18 03:07:00|6920.7|6905.7|6921.2|6906.2|6921.2|6906.2|6920.7|6905.7|3
1731899270000|2024-11-18 03:07:50|6921.7|6906.7|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|1
1731899430000|2024-11-18 03:10:30|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1731899460000|2024-11-18 03:11:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1731899480000|2024-11-18 03:11:20|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731899490000|2024-11-18 03:11:30|||||||||2
1731899500000|2024-11-18 03:11:40|6920.7|6905.7|6920.7|6905.7|6921.2|6906.2|6920.7|6905.7|5
1731899510000|2024-11-18 03:11:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1731899520000|2024-11-18 03:12:00|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1731899540000|2024-11-18 03:12:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1731899550000|2024-11-18 03:12:30|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|0
1731899560000|2024-11-18 03:12:40|6918.7|6903.7|6918.2|6903.2|6918.7|6903.7|6918.2|6903.2|5
1731899570000|2024-11-18 03:12:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1731899600000|2024-11-18 03:13:20|6916.2|6901.2|6915.2|6900.2|6916.7|6901.7|6915.2|6900.2|1
1731899620000|2024-11-18 03:13:40|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1731899680000|2024-11-18 03:14:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1731899790000|2024-11-18 03:16:30|6916.2|6901.2|6915.2|6900.2|6916.2|6901.2|6915.2|6900.2|1
1731899850000|2024-11-18 03:17:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1731899890000|2024-11-18 03:18:10|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|3
1731899900000|2024-11-18 03:18:20|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1731899920000|2024-11-18 03:18:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1731899940000|2024-11-18 03:19:00|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|2
1731900000000|2024-11-18 03:20:00|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|1
1731900060000|2024-11-18 03:21:00|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|3
1731900100000|2024-11-18 03:21:40|||||||||3
1731900110000|2024-11-18 03:21:50|6917.2|6902.2|6917.7|6902.7|6917.7|6902.7|6915.7|6900.7|10
1731900120000|2024-11-18 03:22:00|6918.7|6903.7|6920.7|6905.7|6921.2|6906.2|6918.7|6903.7|1
1731900140000|2024-11-18 03:22:20|||||||||2
1731900170000|2024-11-18 03:22:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1731900230000|2024-11-18 03:23:50|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|1
1731900240000|2024-11-18 03:24:00|||||||||1
1731900350000|2024-11-18 03:25:50|6917.7|6902.7|6919.2|6904.2|6919.2|6904.2|6917.7|6902.7|2
1731900370000|2024-11-18 03:26:10|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|1
1731900380000|2024-11-18 03:26:20|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|3
1731900440000|2024-11-18 03:27:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1731900540000|2024-11-18 03:29:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1731900550000|2024-11-18 03:29:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|2
1731900570000|2024-11-18 03:29:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|2
1731900590000|2024-11-18 03:29:50|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|1
1731900710000|2024-11-18 03:31:50|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|2
1731900790000|2024-11-18 03:33:10|6919.2|6904.2|6918.2|6903.2|6919.2|6904.2|6918.2|6903.2|2
1731901000000|2024-11-18 03:36:40|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1731901010000|2024-11-18 03:36:50|6917.2|6902.2|6916.7|6901.7|6917.2|6902.2|6916.7|6901.7|1
1731901090000|2024-11-18 03:38:10|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|2
1731901100000|2024-11-18 03:38:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1731901110000|2024-11-18 03:38:30|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|3
1731901120000|2024-11-18 03:38:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1731901130000|2024-11-18 03:38:50|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6
1731901190000|2024-11-18 03:39:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1731901290000|2024-11-18 03:41:30|6919.7|6904.7|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|0
1731901370000|2024-11-18 03:42:50|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731901380000|2024-11-18 03:43:00|6922.2|6907.2|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|4
1731901400000|2024-11-18 03:43:20|||||||||1
1731901410000|2024-11-18 03:43:30|6922.2|6907.2|6921.7|6906.7|6922.2|6907.2|6921.7|6906.7|2
1731901420000|2024-11-18 03:43:40|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1731901460000|2024-11-18 03:44:20|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1731901470000|2024-11-18 03:44:30|6923.2|6908.2|6922.2|6907.2|6923.2|6908.2|6922.2|6907.2|3
1731901610000|2024-11-18 03:46:50|6920.7|6905.7|6920.2|6905.2|6920.7|6905.7|6920.2|6905.2|3
1731901640000|2024-11-18 03:47:20|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1731901670000|2024-11-18 03:47:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1731901700000|2024-11-18 03:48:20|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1731901730000|2024-11-18 03:48:50|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1731901840000|2024-11-18 03:50:40|6921.2|6906.2|6920.7|6905.7|6921.2|6906.2|6920.7|6905.7|0
1731901900000|2024-11-18 03:51:40|6919.2|6904.2|6918.7|6903.7|6919.2|6904.2|6918.7|6903.7|5
1731901960000|2024-11-18 03:52:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1731901970000|2024-11-18 03:52:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1731902020000|2024-11-18 03:53:40|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1731902220000|2024-11-18 03:57:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|4
1731902330000|2024-11-18 03:58:50|6920.3|6905.3|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|4
1731902370000|2024-11-18 03:59:30|||||||||1
1731902380000|2024-11-18 03:59:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1731902660000|2024-11-18 04:04:20|||||||||4
1731903350000|2024-11-18 04:15:50|||||||||2
1731903410000|2024-11-18 04:16:50|6918.3|6903.3|6917.3|6902.3|6919.3|6904.3|6917.3|6902.3|3
1731903420000|2024-11-18 04:17:00|6915.8|6900.8|6914.3|6899.3|6915.8|6900.8|6914.3|6899.3|2
1731903530000|2024-11-18 04:18:50|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1731903900000|2024-11-18 04:25:00|||||||||1
1731904130000|2024-11-18 04:28:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|1
1731904270000|2024-11-18 04:31:10|6913.3|6898.3|6909.3|6894.3|6913.3|6898.3|6909.3|6894.3|9
1731904280000|2024-11-18 04:31:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1731904290000|2024-11-18 04:31:30|||||||||1
1731904340000|2024-11-18 04:32:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|4
1731904350000|2024-11-18 04:32:30|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1731904360000|2024-11-18 04:32:40|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1731904380000|2024-11-18 04:33:00|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1731904400000|2024-11-18 04:33:20|6914.3|6899.3|6913.3|6898.3|6914.3|6899.3|6913.3|6898.3|0
1731904460000|2024-11-18 04:34:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1731904520000|2024-11-18 04:35:20|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1731904580000|2024-11-18 04:36:20|6912.3|6897.3|6911.8|6896.8|6912.3|6897.3|6911.8|6896.8|1
1731904640000|2024-11-18 04:37:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1731904700000|2024-11-18 04:38:20|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|1
1731904710000|2024-11-18 04:38:30|||||||||1
1731904720000|2024-11-18 04:38:40|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|0
1731904800000|2024-11-18 04:40:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1731904810000|2024-11-18 04:40:10|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|2
1731904970000|2024-11-18 04:42:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1731905030000|2024-11-18 04:43:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1731905070000|2024-11-18 04:44:30|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1731905090000|2024-11-18 04:44:50|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1731905100000|2024-11-18 04:45:00|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1731905110000|2024-11-18 04:45:10|6912.3|6897.3|6913.3|6898.3|6913.3|6898.3|6912.3|6897.3|2
1731905120000|2024-11-18 04:45:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|3
1731905300000|2024-11-18 04:48:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1731905520000|2024-11-18 04:52:00|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1731905580000|2024-11-18 04:53:00|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|1
1731905590000|2024-11-18 04:53:10|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1731906360000|2024-11-18 05:06:00|||||||||21
1731906370000|2024-11-18 05:06:10|6904.3|6889.3|6903.3|6888.3|6904.3|6889.3|6903.3|6888.3|15
1731906420000|2024-11-18 05:07:00|6903.8|6888.8|6901.8|6886.8|6903.8|6888.8|6901.8|6886.8|1
1731906440000|2024-11-18 05:07:20|6901.3|6886.3|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|1
1731906480000|2024-11-18 05:08:00|6901.3|6886.3|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|2
1731906530000|2024-11-18 05:08:50|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|1
1731906540000|2024-11-18 05:09:00|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1731906600000|2024-11-18 05:10:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1731906640000|2024-11-18 05:10:40|||||||||1
1731906660000|2024-11-18 05:11:00|6899.3|6884.3|6898.3|6883.3|6899.3|6884.3|6898.3|6883.3|5
1731906720000|2024-11-18 05:12:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|2
1731906780000|2024-11-18 05:13:00|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|0
1731906850000|2024-11-18 05:14:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|1
1731906880000|2024-11-18 05:14:40|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|9
1731907240000|2024-11-18 05:20:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1731907250000|2024-11-18 05:20:50|6897.8|6882.8|6900.3|6885.3|6900.3|6885.3|6897.8|6882.8|10
1731907320000|2024-11-18 05:22:00|6901.3|6886.3|6903.8|6888.8|6903.8|6888.8|6901.3|6886.3|1
1731907380000|2024-11-18 05:23:00|||||||||1
1731907440000|2024-11-18 05:24:00|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1731907560000|2024-11-18 05:26:00|6905.3|6890.3|6906.8|6891.8|6906.8|6891.8|6905.3|6890.3|1
1731907670000|2024-11-18 05:27:50|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1731907700000|2024-11-18 05:28:20|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|2
1731907710000|2024-11-18 05:28:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1731907840000|2024-11-18 05:30:40|6907.8|6892.8|6907.8|6892.8|6908.3|6893.3|6907.8|6892.8|2
1731907850000|2024-11-18 05:30:50|6908.3|6893.3|6907.8|6892.8|6908.3|6893.3|6907.8|6892.8|0
1731907860000|2024-11-18 05:31:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1731908050000|2024-11-18 05:34:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|2
1731908060000|2024-11-18 05:34:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1731908100000|2024-11-18 05:35:00|6906.4|6891.4|6904.4|6889.4|6906.4|6891.4|6904.4|6889.4|7
1731908130000|2024-11-18 05:35:30|6908.3|6893.3|6909.4|6894.4|6909.4|6894.4|6908.3|6893.3|22
1731908210000|2024-11-18 05:36:50|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|2
1731908300000|2024-11-18 05:38:20|6906.4|6891.4|6904.9|6889.9|6906.4|6891.4|6904.9|6889.9|1
1731908500000|2024-11-18 05:41:40|6904.4|6889.4|6902.9|6887.9|6904.4|6889.4|6902.4|6887.4|5
1731908510000|2024-11-18 05:41:50|6901.4|6886.4|6899.4|6884.4|6901.4|6886.4|6899.4|6884.4|1
1731908530000|2024-11-18 05:42:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731908540000|2024-11-18 05:42:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1731908580000|2024-11-18 05:43:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731908740000|2024-11-18 05:45:40|||||||||1
1731908750000|2024-11-18 05:45:50|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731908760000|2024-11-18 05:46:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731909030000|2024-11-18 05:50:30|||||||||1
1731909040000|2024-11-18 05:50:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731909060000|2024-11-18 05:51:00|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6899.4|6884.4|0
1731909070000|2024-11-18 05:51:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731909080000|2024-11-18 05:51:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1731909100000|2024-11-18 05:51:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731909120000|2024-11-18 05:52:00|6899.4|6884.4|6899.4|6884.4|6899.9|6884.9|6898.9|6883.9|2
1731909130000|2024-11-18 05:52:10|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6899.4|6884.4|0
1731909180000|2024-11-18 05:53:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731909290000|2024-11-18 05:54:50|6899.4|6884.4|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|0
1731909350000|2024-11-18 05:55:50|6900.4|6885.4|6901.9|6886.9|6901.9|6886.9|6900.4|6885.4|1
1731909400000|2024-11-18 05:56:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1731909470000|2024-11-18 05:57:50|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1731909480000|2024-11-18 05:58:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1731909510000|2024-11-18 05:58:30|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1731909530000|2024-11-18 05:58:50|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1731909580000|2024-11-18 05:59:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1731909590000|2024-11-18 05:59:50|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1731909600000|2024-11-18 06:00:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731909690000|2024-11-18 06:01:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731909710000|2024-11-18 06:01:50|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731909860000|2024-11-18 06:04:20|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1731909970000|2024-11-18 06:06:10|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|1
1731910030000|2024-11-18 06:07:10|||||||||2
1731910040000|2024-11-18 06:07:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1731910050000|2024-11-18 06:07:30|6897.4|6882.4|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|0
1731910090000|2024-11-18 06:08:10|6896.9|6881.9|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1731910150000|2024-11-18 06:09:10|||||||||2
1731910270000|2024-11-18 06:11:10|||||||||1
1731910300000|2024-11-18 06:11:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1731910310000|2024-11-18 06:11:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1731910320000|2024-11-18 06:12:00|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|0
1731910470000|2024-11-18 06:14:30|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|1
1731910520000|2024-11-18 06:15:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1731910560000|2024-11-18 06:16:00|6899.4|6884.4|6904.9|6889.9|6905.4|6890.4|6899.4|6884.4|17
1731910610000|2024-11-18 06:16:50|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|4
1731910630000|2024-11-18 06:17:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|1
1731910640000|2024-11-18 06:17:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1731910660000|2024-11-18 06:17:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731910680000|2024-11-18 06:18:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1731910690000|2024-11-18 06:18:10|6898.9|6883.9|6897.9|6882.9|6898.9|6883.9|6897.9|6882.9|0
1731910700000|2024-11-18 06:18:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731910730000|2024-11-18 06:18:50|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|0
1731910770000|2024-11-18 06:19:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1731910790000|2024-11-18 06:19:50|||||||||3
1731910800000|2024-11-18 06:20:00|||||||||1
1731910820000|2024-11-18 06:20:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|2
1731910830000|2024-11-18 06:20:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|2
1731910840000|2024-11-18 06:20:40|||||||||1
1731910920000|2024-11-18 06:22:00|6897.9|6882.9|6899.4|6884.4|6899.4|6884.4|6897.9|6882.9|2
1731910940000|2024-11-18 06:22:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|4
1731910960000|2024-11-18 06:22:40|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|0
1731910980000|2024-11-18 06:23:00|6899.4|6884.4|6900.4|6885.4|6900.4|6885.4|6899.4|6884.4|2
1731910990000|2024-11-18 06:23:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|3
1731911000000|2024-11-18 06:23:20|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|3
1731911080000|2024-11-18 06:24:40|6902.4|6887.4|6902.9|6887.9|6902.9|6887.9|6902.4|6887.4|2
1731911100000|2024-11-18 06:25:00|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|1
1731911150000|2024-11-18 06:25:50|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|4
1731911160000|2024-11-18 06:26:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1731911220000|2024-11-18 06:27:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1731911280000|2024-11-18 06:28:00|6903.9|6888.9|6902.9|6887.9|6903.9|6888.9|6902.4|6887.4|1
1731911340000|2024-11-18 06:29:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|1
1731911350000|2024-11-18 06:29:10|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1731911400000|2024-11-18 06:30:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1731911430000|2024-11-18 06:30:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|2
1731911460000|2024-11-18 06:31:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|1
1731911520000|2024-11-18 06:32:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1731911540000|2024-11-18 06:32:20|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|1
1731911560000|2024-11-18 06:32:40|6909.9|6894.9|6909.9|6894.9|6910.4|6895.4|6909.9|6894.9|1
1731911570000|2024-11-18 06:32:50|6909.4|6894.4|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|0
1731911580000|2024-11-18 06:33:00|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|0
1731911600000|2024-11-18 06:33:20|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1731911610000|2024-11-18 06:33:30|6909.4|6894.4|6907.4|6892.4|6909.4|6894.4|6907.4|6892.4|2
1731911630000|2024-11-18 06:33:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1731911640000|2024-11-18 06:34:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|1
1731911650000|2024-11-18 06:34:10|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1731911680000|2024-11-18 06:34:40|6907.4|6892.4|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|1
1731911690000|2024-11-18 06:34:50|||||||||1
1731911700000|2024-11-18 06:35:00|||||||||1
1731911710000|2024-11-18 06:35:10|||||||||1
1731911720000|2024-11-18 06:35:20|6908.4|6893.4|6909.4|6894.4|6909.4|6894.4|6908.4|6893.4|2
1731911730000|2024-11-18 06:35:30|||||||||1
1731911740000|2024-11-18 06:35:40|6908.4|6893.4|6910.9|6895.9|6910.9|6895.9|6908.4|6893.4|4
1731911750000|2024-11-18 06:35:50|6909.9|6894.9|6909.9|6894.9|6910.4|6895.4|6909.9|6894.9|3
1731911760000|2024-11-18 06:36:00|6910.9|6895.9|6908.9|6893.9|6910.9|6895.9|6908.9|6893.9|2
1731911770000|2024-11-18 06:36:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1731911780000|2024-11-18 06:36:20|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1731911800000|2024-11-18 06:36:40|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1731911820000|2024-11-18 06:37:00|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1731911890000|2024-11-18 06:38:10|6908.4|6893.4|6907.9|6892.9|6908.4|6893.4|6907.9|6892.9|1
1731911940000|2024-11-18 06:39:00|||||||||1
1731911960000|2024-11-18 06:39:20|6907.4|6892.4|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1731912050000|2024-11-18 06:40:50|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|1
1731912060000|2024-11-18 06:41:00|6910.4|6895.4|6909.9|6894.9|6910.4|6895.4|6909.4|6894.4|9
1731912070000|2024-11-18 06:41:10|||||||||2
1731912090000|2024-11-18 06:41:30|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|1
1731912100000|2024-11-18 06:41:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1731912170000|2024-11-18 06:42:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|2
1731912190000|2024-11-18 06:43:10|||||||||8
1731912350000|2024-11-18 06:45:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1731912360000|2024-11-18 06:46:00|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1731912380000|2024-11-18 06:46:20|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|4
1731912390000|2024-11-18 06:46:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1731912400000|2024-11-18 06:46:40|||||||||1
1731912490000|2024-11-18 06:48:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|2
1731912510000|2024-11-18 06:48:30|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1731912520000|2024-11-18 06:48:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1731912530000|2024-11-18 06:48:50|6908.4|6893.4|6908.9|6893.9|6908.9|6893.9|6908.4|6893.4|4
1731912540000|2024-11-18 06:49:00|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|2
1731912590000|2024-11-18 06:49:50|6909|6894|6911.9|6896.9|6911.9|6896.9|6909|6894|2
1731912640000|2024-11-18 06:50:40|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|2
1731912720000|2024-11-18 06:52:00|6911.4|6896.4|6910.4|6895.4|6911.4|6896.4|6910.4|6895.4|1
1731912730000|2024-11-18 06:52:10|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1731912760000|2024-11-18 06:52:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731912780000|2024-11-18 06:53:00|||||||||1
1731912900000|2024-11-18 06:55:00|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|0
1731913010000|2024-11-18 06:56:50|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|0
1731913030000|2024-11-18 06:57:10|6908.5|6893.5|6908|6893|6908.5|6893.5|6908|6893|3
1731913040000|2024-11-18 06:57:20|||||||||4
1731913100000|2024-11-18 06:58:20|||||||||1
1731913120000|2024-11-18 06:58:40|||||||||1
1731913180000|2024-11-18 06:59:40|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|1
1731913200000|2024-11-18 07:00:00|6906|6891|6906|6891|6906.5|6891.5|6906|6891|0
1731913220000|2024-11-18 07:00:20|6907|6892|6907|6892|6907|6892|6907|6892|8
1731913230000|2024-11-18 07:00:30|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|2
1731913270000|2024-11-18 07:01:10|6907.5|6892.5|6908|6893|6908|6893|6907.5|6892.5|7
1731913280000|2024-11-18 07:01:20|6908.5|6893.5|6910|6895|6910|6895|6908.5|6893.5|1
1731913290000|2024-11-18 07:01:30|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1731913300000|2024-11-18 07:01:40|6910|6895|6912|6897|6912|6897|6910|6895|3
1731913360000|2024-11-18 07:02:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1731913380000|2024-11-18 07:03:00|6913|6898|6915.5|6900.5|6915.5|6900.5|6912.5|6897.5|1
1731913390000|2024-11-18 07:03:10|6916|6901|6916|6901|6916|6901|6916|6901|1
1731913400000|2024-11-18 07:03:20|6916.5|6901.5|6913.5|6898.5|6916.5|6901.5|6913.5|6898.5|5
1731913410000|2024-11-18 07:03:30|6916|6901|6916|6901|6916|6901|6916|6901|6
1731913420000|2024-11-18 07:03:40|6916.5|6901.5|6916|6901|6916.5|6901.5|6916|6901|1
1731913430000|2024-11-18 07:03:50|6914.5|6899.5|6912|6897|6914.5|6899.5|6911.5|6896.5|3
1731913450000|2024-11-18 07:04:10|6911|6896|6911|6896|6911|6896|6911|6896|0
1731913480000|2024-11-18 07:04:40|6911.5|6896.5|6909.5|6894.5|6911.5|6896.5|6909.5|6894.5|8
1731913500000|2024-11-18 07:05:00|6908|6893|6905|6890|6908|6893|6905|6890|11
1731913510000|2024-11-18 07:05:10|||||||||2
1731913560000|2024-11-18 07:06:00|6903.5|6888.5|6905|6890|6905.5|6890.5|6903.5|6888.5|1
1731913590000|2024-11-18 07:06:30|6905.5|6890.5|6905|6890|6905.5|6890.5|6905|6890|0
1731913620000|2024-11-18 07:07:00|6905.5|6890.5|6904|6889|6906|6891|6903.5|6888.5|2
1731913660000|2024-11-18 07:07:40|6904.5|6889.5|6904|6889|6904.5|6889.5|6903.5|6888.5|0
1731913700000|2024-11-18 07:08:20|6904.5|6889.5|6904|6889|6904.5|6889.5|6903.5|6888.5|0
1731913720000|2024-11-18 07:08:40|6903.5|6888.5|6904|6889|6904|6889|6903.5|6888.5|0
1731913730000|2024-11-18 07:08:50|6903|6888|6903.5|6888.5|6903.5|6888.5|6903|6888|0
1731913740000|2024-11-18 07:09:00|6903|6888|6903|6888|6903.5|6888.5|6903|6888|0
1731913750000|2024-11-18 07:09:10|6902.5|6887.5|6902.5|6887.5|6903|6888|6902.5|6887.5|1
1731913790000|2024-11-18 07:09:50|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|4
1731913800000|2024-11-18 07:10:00|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|0
1731913810000|2024-11-18 07:10:10|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|0
1731913820000|2024-11-18 07:10:20|6901.5|6886.5|6902|6887|6902|6887|6901.5|6886.5|0
1731913830000|2024-11-18 07:10:30|6901.5|6886.5|6901.5|6886.5|6902|6887|6901.5|6886.5|0
1731913870000|2024-11-18 07:11:10|6902|6887|6902|6887|6902|6887|6901.5|6886.5|0
1731913880000|2024-11-18 07:11:20|6901.5|6886.5|6901.5|6886.5|6902|6887|6901.5|6886.5|0
1731913890000|2024-11-18 07:11:30|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1731913950000|2024-11-18 07:12:30|6903|6888|6903|6888|6903|6888|6903|6888|5
1731913960000|2024-11-18 07:12:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1731913970000|2024-11-18 07:12:50|6902.5|6887.5|6902|6887|6902.5|6887.5|6902|6887|1
1731913980000|2024-11-18 07:13:00|||||||||1
1731914130000|2024-11-18 07:15:30|6902.5|6887.5|6909|6894|6910.5|6895.5|6902.5|6887.5|2
1731914140000|2024-11-18 07:15:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909|6894|0
1731914180000|2024-11-18 07:16:20|6908.5|6893.5|6908.5|6893.5|6909|6894|6908.5|6893.5|2
1731914190000|2024-11-18 07:16:30|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|7
1731914200000|2024-11-18 07:16:40|6904.5|6889.5|6905|6890|6905|6890|6904.5|6889.5|0
1731914210000|2024-11-18 07:16:50|||||||||1
1731914230000|2024-11-18 07:17:10|6904|6889|6905.5|6890.5|6905.5|6890.5|6903.5|6888.5|3
1731914250000|2024-11-18 07:17:30|||||||||1
1731914380000|2024-11-18 07:19:40|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|0
1731914430000|2024-11-18 07:20:30|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1731914460000|2024-11-18 07:21:00|6906.5|6891.5|6905.5|6890.5|6906.5|6891.5|6905.5|6890.5|2
1731914480000|2024-11-18 07:21:20|6906|6891|6906|6891|6906|6891|6906|6891|0
1731914510000|2024-11-18 07:21:50|6907|6892|6907|6892|6907|6892|6907|6892|0
1731914520000|2024-11-18 07:22:00|6907.5|6892.5|6905.5|6890.5|6907.5|6892.5|6905.5|6890.5|3
1731914560000|2024-11-18 07:22:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1731914580000|2024-11-18 07:23:00|6906.5|6891.5|6910|6895|6910|6895|6906.5|6891.5|2
1731914600000|2024-11-18 07:23:20|6911.5|6896.5|6912|6897|6912|6897|6911.5|6896.5|3
1731914610000|2024-11-18 07:23:30|6911|6896|6911|6896|6911|6896|6911|6896|1
1731914640000|2024-11-18 07:24:00|||||||||1
1731914680000|2024-11-18 07:24:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|2
1731914710000|2024-11-18 07:25:10|6909|6894|6908.5|6893.5|6909|6894|6908.5|6893.5|0
1731914870000|2024-11-18 07:27:50|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|0
1731914880000|2024-11-18 07:28:00|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|0
1731914900000|2024-11-18 07:28:20|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|3
1731914960000|2024-11-18 07:29:20|6909|6894|6909|6894|6909|6894|6909|6894|0
1731914980000|2024-11-18 07:29:40|6908.5|6893.5|6909|6894|6909|6894|6908.5|6893.5|0
1731914990000|2024-11-18 07:29:50|6908.5|6893.5|6910.5|6895.5|6910.5|6895.5|6908.5|6893.5|1
1731915000000|2024-11-18 07:30:00|||||||||1
1731915010000|2024-11-18 07:30:10|6910|6895|6910|6895|6910|6895|6910|6895|0
1731915020000|2024-11-18 07:30:20|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|3
1731915040000|2024-11-18 07:30:40|||||||||1
1731915100000|2024-11-18 07:31:40|6908|6893|6908|6893|6908|6893|6908|6893|1
1731915160000|2024-11-18 07:32:40|||||||||1
1731915180000|2024-11-18 07:33:00|||||||||1
1731915210000|2024-11-18 07:33:30|6907|6892|6906|6891|6907|6892|6906|6891|12
1731915250000|2024-11-18 07:34:10|6907|6892|6906.5|6891.5|6907|6892|6906.5|6891.5|1
1731915270000|2024-11-18 07:34:30|||||||||2
1731915280000|2024-11-18 07:34:40|6906|6891|6906|6891|6906|6891|6906|6891|11
1731915380000|2024-11-18 07:36:20|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1731915390000|2024-11-18 07:36:30|6907.5|6892.5|6907.5|6892.5|6908|6893|6907.5|6892.5|4
1731915400000|2024-11-18 07:36:40|6907|6892|6908|6893|6908|6893|6907|6892|2
1731915420000|2024-11-18 07:37:00|6908.5|6893.5|6907|6892|6908.5|6893.5|6907|6892|4
1731915480000|2024-11-18 07:38:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|2
1731915500000|2024-11-18 07:38:20|6906|6891|6906|6891|6906|6891|6906|6891|2
1731915540000|2024-11-18 07:39:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1731915550000|2024-11-18 07:39:10|6907|6892|6907|6892|6907|6892|6907|6892|1
1731915560000|2024-11-18 07:39:20|6908|6893|6908|6893|6908|6893|6908|6893|1
1731915580000|2024-11-18 07:39:40|6908.5|6893.5|6909|6894|6909|6894|6908.5|6893.5|1
1731915610000|2024-11-18 07:40:10|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|1
1731915620000|2024-11-18 07:40:20|6909|6894|6909|6894|6909.5|6894.5|6909|6894|0
1731915640000|2024-11-18 07:40:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731915680000|2024-11-18 07:41:20|6909|6894|6909|6894|6909|6894|6909|6894|0
1731915690000|2024-11-18 07:41:30|6910|6895|6910|6895|6910|6895|6910|6895|1
1731915700000|2024-11-18 07:41:40|6909|6894|6909|6894|6909|6894|6909|6894|1
1731915710000|2024-11-18 07:41:50|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|21
1731915720000|2024-11-18 07:42:00|6911.5|6896.5|6911|6896|6911.5|6896.5|6910.5|6895.5|2
1731915730000|2024-11-18 07:42:10|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|2
1731915740000|2024-11-18 07:42:20|6911|6896|6910|6895|6911|6896|6910|6895|3
1731915750000|2024-11-18 07:42:30|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|7
1731915760000|2024-11-18 07:42:40|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|3
1731915870000|2024-11-18 07:44:30|6911|6896|6911.5|6896.5|6911.5|6896.5|6911|6896|0
1731915920000|2024-11-18 07:45:20|6911|6896|6911|6896|6911|6896|6911|6896|1
1731915950000|2024-11-18 07:45:50|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1731915960000|2024-11-18 07:46:00|6911|6896|6911|6896|6911|6896|6911|6896|0
1731916000000|2024-11-18 07:46:40|6910|6895|6910|6895|6910|6895|6910|6895|1
1731916070000|2024-11-18 07:47:50|||||||||2
1731916100000|2024-11-18 07:48:20|||||||||1
1731916220000|2024-11-18 07:50:20|||||||||1
1731916230000|2024-11-18 07:50:30|||||||||1
1731916320000|2024-11-18 07:52:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|1
1731916370000|2024-11-18 07:52:50|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|2
1731916390000|2024-11-18 07:53:10|||||||||1
1731916410000|2024-11-18 07:53:30|||||||||1
1731916490000|2024-11-18 07:54:50|6913|6898|6912|6897|6913|6898|6912|6897|0
1731916500000|2024-11-18 07:55:00|6911.5|6896.5|6910.5|6895.5|6911.5|6896.5|6910.5|6895.5|1
1731916530000|2024-11-18 07:55:30|6910|6895|6910|6895|6910|6895|6910|6895|0
1731916580000|2024-11-18 07:56:20|6911.5|6896.5|6910.5|6895.5|6911.5|6896.5|6910.5|6895.5|1
1731916590000|2024-11-18 07:56:30|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1731916600000|2024-11-18 07:56:40|6910.5|6895.5|6910.5|6895.5|6911|6896|6910.5|6895.5|0
1731916700000|2024-11-18 07:58:20|6910|6895|6910|6895|6910|6895|6910|6895|0
1731916760000|2024-11-18 07:59:20|6908|6893|6909|6894|6909|6894|6908|6893|3
1731916790000|2024-11-18 07:59:50|6908|6893|6907.5|6892.5|6908|6893|6907.5|6892.5|5
1731916800000|2024-11-18 08:00:00|6908|6893|6908|6893|6908.5|6893.5|6908|6893|2
1731916810000|2024-11-18 08:00:10|6908.5|6893.5|6908|6893|6908.5|6893.5|6908|6893|3
1731916860000|2024-11-18 08:01:00|6907.5|6892.5|6907.5|6892.5|6909|6894|6907.5|6892.5|6
1731916870000|2024-11-18 08:01:10|6907|6892|6907.5|6892.5|6907.5|6892.5|6907|6892|3
1731916880000|2024-11-18 08:01:20|6908|6893|6908|6893|6908|6893|6908|6893|2
1731916900000|2024-11-18 08:01:40|6909|6894|6909|6894|6909|6894|6909|6894|3
1731916980000|2024-11-18 08:03:00|6909.5|6894.5|6910|6895|6910|6895|6909.5|6894.5|1
1731916990000|2024-11-18 08:03:10|6909.5|6894.5|6910|6895|6910|6895|6909.5|6894.5|0
1731917000000|2024-11-18 08:03:20|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731917020000|2024-11-18 08:03:40|6909|6894|6908.5|6893.5|6909|6894|6908|6893|1
1731917030000|2024-11-18 08:03:50|6909|6894|6913.5|6898.5|6913.5|6898.5|6909|6894|5
1731917040000|2024-11-18 08:04:00|6915.5|6900.5|6914.5|6899.5|6915.5|6900.5|6914.5|6899.5|5
1731917050000|2024-11-18 08:04:10|6914|6899|6913.5|6898.5|6914|6899|6913.5|6898.5|3
1731917060000|2024-11-18 08:04:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|1
1731917090000|2024-11-18 08:04:50|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|2
1731917120000|2024-11-18 08:05:20|6914.5|6899.5|6914|6899|6914.5|6899.5|6914|6899|0
1731917130000|2024-11-18 08:05:30|6914.5|6899.5|6913.5|6898.5|6914.5|6899.5|6913.5|6898.5|0
1731917140000|2024-11-18 08:05:40|6913|6898|6910|6895|6913|6898|6910|6895|2
1731917150000|2024-11-18 08:05:50|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731917160000|2024-11-18 08:06:00|6909|6894|6909|6894|6909|6894|6909|6894|0
1731917220000|2024-11-18 08:07:00|6909.5|6894.5|6909|6894|6909.5|6894.5|6909|6894|1
1731917280000|2024-11-18 08:08:00|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731917300000|2024-11-18 08:08:20|6909|6894|6909|6894|6909|6894|6909|6894|2
1731917360000|2024-11-18 08:09:20|6909.5|6894.5|6910|6895|6910|6895|6909.5|6894.5|4
1731917410000|2024-11-18 08:10:10|6909.5|6894.5|6908.5|6893.5|6909.5|6894.5|6908.5|6893.5|1
1731917430000|2024-11-18 08:10:30|||||||||1
1731917490000|2024-11-18 08:11:30|6909.5|6894.5|6911.5|6896.5|6912.5|6897.5|6909.5|6894.5|10
1731917500000|2024-11-18 08:11:40|6912|6897|6912|6897|6912|6897|6912|6897|0
1731917540000|2024-11-18 08:12:20|||||||||1
1731917560000|2024-11-18 08:12:40|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|1
1731917630000|2024-11-18 08:13:50|6911.5|6896.5|6911|6896|6912|6897|6911|6896|3
1731917660000|2024-11-18 08:14:20|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|1
1731917680000|2024-11-18 08:14:40|6914|6899|6914|6899|6914|6899|6914|6899|1
1731917690000|2024-11-18 08:14:50|6913|6898|6913|6898|6913|6898|6913|6898|2
1731917840000|2024-11-18 08:17:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912|6897|1
1731917860000|2024-11-18 08:17:40|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1731917880000|2024-11-18 08:18:00|6912|6897|6912|6897|6912|6897|6912|6897|0
1731917890000|2024-11-18 08:18:10|||||||||1
1731917920000|2024-11-18 08:18:40|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1731918070000|2024-11-18 08:21:10|6912|6897|6912|6897|6912|6897|6912|6897|0
1731918090000|2024-11-18 08:21:30|6913.5|6898.5|6912.5|6897.5|6913.5|6898.5|6912.5|6897.5|2
1731918120000|2024-11-18 08:22:00|6914|6899|6914|6899|6914|6899|6913.5|6898.5|1
1731918130000|2024-11-18 08:22:10|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|0
1731918140000|2024-11-18 08:22:20|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1731918200000|2024-11-18 08:23:20|6914|6899|6912.5|6897.5|6914|6899|6912.5|6897.5|1
1731918300000|2024-11-18 08:25:00|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|0
1731918310000|2024-11-18 08:25:10|6912|6897|6912|6897|6912|6897|6912|6897|0
1731918320000|2024-11-18 08:25:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1731918340000|2024-11-18 08:25:40|6912|6897|6912|6897|6912|6897|6912|6897|0
1731918410000|2024-11-18 08:26:50|6910.6|6895.6|6910|6895|6910.6|6895.6|6910|6895|0
1731918430000|2024-11-18 08:27:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1731918490000|2024-11-18 08:28:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|3
1731918500000|2024-11-18 08:28:20|6909.6|6894.6|6909.1|6894.1|6909.6|6894.6|6909.1|6894.1|2
1731918510000|2024-11-18 08:28:30|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|2
1731918540000|2024-11-18 08:29:00|6910.6|6895.6|6909.1|6894.1|6910.6|6895.6|6909.1|6894.1|3
1731918550000|2024-11-18 08:29:10|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1731918570000|2024-11-18 08:29:30|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1731918690000|2024-11-18 08:31:30|6909.6|6894.6|6909.1|6894.1|6909.6|6894.6|6909.1|6894.1|1
1731918820000|2024-11-18 08:33:40|||||||||2
1731918830000|2024-11-18 08:33:50|||||||||1
1731918860000|2024-11-18 08:34:20|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|17
1731918900000|2024-11-18 08:35:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|12
1731918940000|2024-11-18 08:35:40|||||||||9
1731918960000|2024-11-18 08:36:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6907.6|6892.6|3
1731918980000|2024-11-18 08:36:20|6909.1|6894.1|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|6
1731919020000|2024-11-18 08:37:00|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|2
1731919030000|2024-11-18 08:37:10|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1731919040000|2024-11-18 08:37:20|6912.1|6897.1|6909.6|6894.6|6912.1|6897.1|6909.6|6894.6|14
1731919060000|2024-11-18 08:37:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|3
1731919100000|2024-11-18 08:38:20|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|1
1731919140000|2024-11-18 08:39:00|6908.1|6893.1|6907.6|6892.6|6908.1|6893.1|6907.6|6892.6|4
1731919150000|2024-11-18 08:39:10|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1731919160000|2024-11-18 08:39:20|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|0
1731919190000|2024-11-18 08:39:50|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|0
1731919240000|2024-11-18 08:40:40|||||||||16
1731919260000|2024-11-18 08:41:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1731919270000|2024-11-18 08:41:10|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|2
1731919300000|2024-11-18 08:41:40|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|10
1731919370000|2024-11-18 08:42:50|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|1
1731919380000|2024-11-18 08:43:00|6902.6|6887.6|6902.1|6887.1|6902.6|6887.6|6902.1|6887.1|29
1731919430000|2024-11-18 08:43:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|4
1731919450000|2024-11-18 08:44:10|||||||||3
1731919460000|2024-11-18 08:44:20|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|11
1731919480000|2024-11-18 08:44:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|2
1731919490000|2024-11-18 08:44:50|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1731919500000|2024-11-18 08:45:00|6899.1|6884.1|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|0
1731919510000|2024-11-18 08:45:10|6899.1|6884.1|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|0
1731919560000|2024-11-18 08:46:00|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1731919570000|2024-11-18 08:46:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1731919590000|2024-11-18 08:46:30|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1731919600000|2024-11-18 08:46:40|6897.6|6882.6|6898.1|6883.1|6898.6|6883.6|6897.6|6882.6|15
1731919610000|2024-11-18 08:46:50|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|3
1731919650000|2024-11-18 08:47:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|4
1731919670000|2024-11-18 08:47:50|6900.1|6885.1|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|0
1731919690000|2024-11-18 08:48:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|2
1731919700000|2024-11-18 08:48:20|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6898.6|6883.6|0
1731919710000|2024-11-18 08:48:30|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1731919740000|2024-11-18 08:49:00|6898.6|6883.6|6899.1|6884.1|6899.6|6884.6|6898.6|6883.6|0
1731919760000|2024-11-18 08:49:20|6898.6|6883.6|6899.1|6884.1|6899.6|6884.6|6898.6|6883.6|10
1731919770000|2024-11-18 08:49:30|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1731919780000|2024-11-18 08:49:40|6899.1|6884.1|6899.1|6884.1|6899.6|6884.6|6898.6|6883.6|0
1731919790000|2024-11-18 08:49:50|6898.6|6883.6|6899.6|6884.6|6899.6|6884.6|6898.6|6883.6|0
1731919800000|2024-11-18 08:50:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|1
1731919810000|2024-11-18 08:50:10|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|1
1731919830000|2024-11-18 08:50:30|6898.1|6883.1|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|0
1731919850000|2024-11-18 08:50:50|6899.6|6884.6|6900.1|6885.1|6900.6|6885.6|6899.1|6884.1|6
1731919860000|2024-11-18 08:51:00|6899.6|6884.6|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|0
1731919870000|2024-11-18 08:51:10|6900.1|6885.1|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|0
1731919920000|2024-11-18 08:52:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6900.6|6885.6|3
1731919960000|2024-11-18 08:52:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1731920040000|2024-11-18 08:54:00|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|7
1731920060000|2024-11-18 08:54:20|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|0
1731920080000|2024-11-18 08:54:40|||||||||9
1731920090000|2024-11-18 08:54:50|||||||||21
1731920100000|2024-11-18 08:55:00|6903.6|6888.6|6902.6|6887.6|6903.6|6888.6|6902.6|6887.6|2
1731920120000|2024-11-18 08:55:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1731920180000|2024-11-18 08:56:20|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|0
1731920190000|2024-11-18 08:56:30|||||||||1
1731920200000|2024-11-18 08:56:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1731920330000|2024-11-18 08:58:50|6901.1|6886.1|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|0
1731920400000|2024-11-18 09:00:00|6900.6|6885.6|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|1
1731920450000|2024-11-18 09:00:50|6900.6|6885.6|6902.1|6887.1|6902.1|6887.1|6900.6|6885.6|4
1731920480000|2024-11-18 09:01:20|6902.6|6887.6|6901.6|6886.6|6902.6|6887.6|6901.6|6886.6|4
1731920580000|2024-11-18 09:03:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|2
1731920590000|2024-11-18 09:03:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|0
1731920630000|2024-11-18 09:03:50|6900.6|6885.6|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|0
1731920680000|2024-11-18 09:04:40|||||||||1
1731920690000|2024-11-18 09:04:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1731920710000|2024-11-18 09:05:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1731920720000|2024-11-18 09:05:20|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1731920730000|2024-11-18 09:05:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1731920750000|2024-11-18 09:05:50|||||||||1
1731920850000|2024-11-18 09:07:30|||||||||2
1731920890000|2024-11-18 09:08:10|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|5
1731920900000|2024-11-18 09:08:20|6900.1|6885.1|6900.6|6885.6|6901.1|6886.1|6900.1|6885.1|0
1731920910000|2024-11-18 09:08:30|6901.1|6886.1|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|0
1731920930000|2024-11-18 09:08:50|6900.1|6885.1|6900.6|6885.6|6900.6|6885.6|6900.1|6885.1|0
1731920960000|2024-11-18 09:09:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1731920990000|2024-11-18 09:09:50|6900.6|6885.6|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|2
1731921000000|2024-11-18 09:10:00|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|3
1731921010000|2024-11-18 09:10:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|2
1731921020000|2024-11-18 09:10:20|||||||||2
1731921040000|2024-11-18 09:10:40|6903.6|6888.6|6904.1|6889.1|6904.1|6889.1|6903.6|6888.6|0
1731921080000|2024-11-18 09:11:20|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|1
1731921100000|2024-11-18 09:11:40|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|0
1731921140000|2024-11-18 09:12:20|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|2
1731921150000|2024-11-18 09:12:30|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731921170000|2024-11-18 09:12:50|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|2
1731921200000|2024-11-18 09:13:20|6908.1|6893.1|6907.6|6892.6|6908.1|6893.1|6907.6|6892.6|2
1731921230000|2024-11-18 09:13:50|6907.1|6892.1|6907.6|6892.6|6907.6|6892.6|6907.1|6892.1|0
1731921240000|2024-11-18 09:14:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|8
1731921260000|2024-11-18 09:14:20|6908.6|6893.6|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|3
1731921280000|2024-11-18 09:14:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1731921310000|2024-11-18 09:15:10|6909.1|6894.1|6908.6|6893.6|6909.1|6894.1|6908.6|6893.6|0
1731921320000|2024-11-18 09:15:20|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|1
1731921360000|2024-11-18 09:16:00|6909.1|6894.1|6909.1|6894.1|6909.6|6894.6|6909.1|6894.1|20
1731921370000|2024-11-18 09:16:10|||||||||2
1731921440000|2024-11-18 09:17:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6907.1|6892.1|9
1731921450000|2024-11-18 09:17:30|6908.1|6893.1|6908.1|6893.1|6908.6|6893.6|6907.6|6892.6|0
1731921470000|2024-11-18 09:17:50|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|1
1731921490000|2024-11-18 09:18:10|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|2
1731921500000|2024-11-18 09:18:20|||||||||1
1731921530000|2024-11-18 09:18:50|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.1|6892.1|0
1731921540000|2024-11-18 09:19:00|6907.1|6892.1|6908.1|6893.1|6908.1|6893.1|6907.1|6892.1|3
1731921550000|2024-11-18 09:19:10|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|1
1731921560000|2024-11-18 09:19:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|2
1731921600000|2024-11-18 09:20:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1731921610000|2024-11-18 09:20:10|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|1
1731921620000|2024-11-18 09:20:20|6910.6|6895.6|6912.6|6897.6|6915.1|6900.1|6910.6|6895.6|4
1731921640000|2024-11-18 09:20:40|6913.6|6898.6|6913.1|6898.1|6913.6|6898.6|6913.1|6898.1|1
1731921650000|2024-11-18 09:20:50|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1731921660000|2024-11-18 09:21:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1731921680000|2024-11-18 09:21:20|||||||||4
1731921700000|2024-11-18 09:21:40|||||||||7
1731921720000|2024-11-18 09:22:00|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6911.1|6896.1|3
1731921730000|2024-11-18 09:22:10|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1731921750000|2024-11-18 09:22:30|6912.1|6897.1|6911.6|6896.6|6912.1|6897.1|6911.6|6896.6|0
1731921760000|2024-11-18 09:22:40|6912.1|6897.1|6911.6|6896.6|6912.1|6897.1|6911.6|6896.6|0
1731921770000|2024-11-18 09:22:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1731921780000|2024-11-18 09:23:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1731921790000|2024-11-18 09:23:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|2
1731921800000|2024-11-18 09:23:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|2
1731921820000|2024-11-18 09:23:40|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|0
1731921840000|2024-11-18 09:24:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1731921860000|2024-11-18 09:24:20|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|4
1731921890000|2024-11-18 09:24:50|6911.1|6896.1|6910.6|6895.6|6911.1|6896.1|6910.6|6895.6|0
1731921920000|2024-11-18 09:25:20|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|3
1731921970000|2024-11-18 09:26:10|||||||||2
1731921980000|2024-11-18 09:26:20|6910.6|6895.6|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|2
1731922020000|2024-11-18 09:27:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|2
1731922030000|2024-11-18 09:27:10|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1731922040000|2024-11-18 09:27:20|6909.1|6894.1|6911.1|6896.1|6911.1|6896.1|6909.1|6894.1|6
1731922050000|2024-11-18 09:27:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|4
1731922060000|2024-11-18 09:27:40|6910.1|6895.1|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|0
1731922070000|2024-11-18 09:27:50|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1731922080000|2024-11-18 09:28:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1731922090000|2024-11-18 09:28:10|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.1|6895.1|0
1731922100000|2024-11-18 09:28:20|6910.1|6895.1|6910.6|6895.6|6910.6|6895.6|6910.1|6895.1|0
1731922110000|2024-11-18 09:28:30|6910.1|6895.1|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|0
1731922130000|2024-11-18 09:28:50|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1731922160000|2024-11-18 09:29:20|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6911.1|6896.1|2
1731922190000|2024-11-18 09:29:50|||||||||1
1731922220000|2024-11-18 09:30:20|6913.1|6898.1|6914.1|6899.1|6914.6|6899.6|6912.6|6897.6|3
1731922230000|2024-11-18 09:30:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|12
1731922240000|2024-11-18 09:30:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|5
1731922270000|2024-11-18 09:31:10|||||||||1
1731922340000|2024-11-18 09:32:20|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6915.1|6900.1|3
1731922360000|2024-11-18 09:32:40|||||||||2
1731922400000|2024-11-18 09:33:20|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|5
1731922430000|2024-11-18 09:33:50|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1731922440000|2024-11-18 09:34:00|6914.6|6899.6|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|1
1731922450000|2024-11-18 09:34:10|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6914.1|6899.1|0
1731922480000|2024-11-18 09:34:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1731922500000|2024-11-18 09:35:00|6912.1|6897.1|6911.1|6896.1|6912.1|6897.1|6911.1|6896.1|4
1731922510000|2024-11-18 09:35:10|6910.6|6895.6|6910.1|6895.1|6910.6|6895.6|6910.1|6895.1|0
1731922540000|2024-11-18 09:35:40|||||||||1
1731922550000|2024-11-18 09:35:50|6907.1|6892.1|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|2
1731922560000|2024-11-18 09:36:00|6907.1|6892.1|6907.1|6892.1|6908.1|6893.1|6907.1|6892.1|1
1731922570000|2024-11-18 09:36:10|||||||||1
1731922600000|2024-11-18 09:36:40|||||||||1
1731922620000|2024-11-18 09:37:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|1
1731922630000|2024-11-18 09:37:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|1
1731922680000|2024-11-18 09:38:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1731922700000|2024-11-18 09:38:20|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|1
1731922770000|2024-11-18 09:39:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1731922780000|2024-11-18 09:39:40|6908.1|6893.1|6907.6|6892.6|6908.1|6893.1|6907.6|6892.6|1
1731922840000|2024-11-18 09:40:40|6907.1|6892.1|6905.1|6890.1|6907.1|6892.1|6905.1|6890.1|2
1731922850000|2024-11-18 09:40:50|6905.6|6890.6|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|0
1731922900000|2024-11-18 09:41:40|6904.6|6889.6|6901.1|6886.1|6904.6|6889.6|6901.1|6886.1|6
1731922910000|2024-11-18 09:41:50|6900.6|6885.6|6901.6|6886.6|6901.6|6886.6|6900.6|6885.6|1
1731922920000|2024-11-18 09:42:00|6903.1|6888.1|6900.1|6885.1|6903.1|6888.1|6900.1|6885.1|8
1731922930000|2024-11-18 09:42:10|6901.6|6886.6|6899.6|6884.6|6901.6|6886.6|6899.6|6884.6|1
1731922950000|2024-11-18 09:42:30|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|0
1731922980000|2024-11-18 09:43:00|6899.1|6884.1|6898.6|6883.6|6899.1|6884.1|6898.6|6883.6|0
1731923050000|2024-11-18 09:44:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|2
1731923070000|2024-11-18 09:44:30|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|3
1731923080000|2024-11-18 09:44:40|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|8
1731923100000|2024-11-18 09:45:00|6905.6|6890.6|6906.1|6891.1|6906.1|6891.1|6905.6|6890.6|1
1731923110000|2024-11-18 09:45:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731923120000|2024-11-18 09:45:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1731923130000|2024-11-18 09:45:30|||||||||1
1731923150000|2024-11-18 09:45:50|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|0
1731923210000|2024-11-18 09:46:50|6902.1|6887.1|6902.1|6887.1|6902.6|6887.6|6902.1|6887.1|0
1731923270000|2024-11-18 09:47:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1731923280000|2024-11-18 09:48:00|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6900.6|6885.6|0
1731923300000|2024-11-18 09:48:20|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1731923370000|2024-11-18 09:49:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1731923420000|2024-11-18 09:50:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1731923430000|2024-11-18 09:50:30|6903.1|6888.1|6903.1|6888.1|6903.6|6888.6|6902.6|6887.6|10
1731923470000|2024-11-18 09:51:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|3
1731923490000|2024-11-18 09:51:30|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|1
1731923500000|2024-11-18 09:51:40|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|1
1731923510000|2024-11-18 09:51:50|6907.6|6892.6|6908.6|6893.6|6908.6|6893.6|6907.1|6892.1|5
1731923520000|2024-11-18 09:52:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|2
1731923540000|2024-11-18 09:52:20|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|19
1731923550000|2024-11-18 09:52:30|6907.1|6892.1|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|0
1731923560000|2024-11-18 09:52:40|6908.1|6893.1|6907.6|6892.6|6908.1|6893.1|6907.6|6892.6|2
1731923580000|2024-11-18 09:53:00|6908.1|6893.1|6907.6|6892.6|6908.1|6893.1|6907.6|6892.6|0
1731923620000|2024-11-18 09:53:40|6908.6|6893.6|6907.6|6892.6|6908.6|6893.6|6907.6|6892.6|7
1731923630000|2024-11-18 09:53:50|6908.1|6893.1|6905.6|6890.6|6908.1|6893.1|6905.6|6890.6|3
1731923640000|2024-11-18 09:54:00|6906.1|6891.1|6907.1|6892.1|6907.1|6892.1|6906.1|6891.1|1
1731923650000|2024-11-18 09:54:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|4
1731923660000|2024-11-18 09:54:20|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|2
1731923670000|2024-11-18 09:54:30|6905.6|6890.6|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|0
1731923700000|2024-11-18 09:55:00|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|1
1731923710000|2024-11-18 09:55:10|6906.7|6891.7|6908.1|6893.1|6908.1|6893.1|6906.7|6891.7|6
1731923720000|2024-11-18 09:55:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|3
1731923730000|2024-11-18 09:55:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.1|6892.1|1
1731923740000|2024-11-18 09:55:40|6907.1|6892.1|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|5
1731923750000|2024-11-18 09:55:50|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|0
1731923760000|2024-11-18 09:56:00|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|5
1731923770000|2024-11-18 09:56:10|6907.6|6892.6|6908.6|6893.6|6908.6|6893.6|6907.6|6892.6|3
1731923780000|2024-11-18 09:56:20|6909.6|6894.6|6907.1|6892.1|6909.6|6894.6|6907.1|6892.1|2
1731923850000|2024-11-18 09:57:30|6907.6|6892.6|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|0
1731923870000|2024-11-18 09:57:50|||||||||1
1731923880000|2024-11-18 09:58:00|6907.2|6892.2|6908.1|6893.1|6908.1|6893.1|6907.2|6892.2|11
1731923940000|2024-11-18 09:59:00|||||||||1
1731923970000|2024-11-18 09:59:30|||||||||7
1731924000000|2024-11-18 10:00:00|6906.7|6891.7|6904.2|6889.2|6906.7|6891.7|6904.2|6889.2|2
1731924020000|2024-11-18 10:00:20|||||||||10
1731924030000|2024-11-18 10:00:30|6903.6|6888.6|6902.7|6887.7|6903.6|6888.6|6902.7|6887.7|0
1731924050000|2024-11-18 10:00:50|6904.1|6889.1|6904.7|6889.7|6904.7|6889.7|6904.1|6889.1|6
1731924060000|2024-11-18 10:01:00|||||||||10
1731924090000|2024-11-18 10:01:30|6904.6|6889.6|6903.7|6888.7|6904.6|6889.6|6903.7|6888.7|0
1731924120000|2024-11-18 10:02:00|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|8
1731924140000|2024-11-18 10:02:20|6905.2|6890.2|6905.6|6890.6|6905.6|6890.6|6905.2|6890.2|1
1731924150000|2024-11-18 10:02:30|6905.7|6890.7|6907.7|6892.7|6907.7|6892.7|6905.7|6890.7|2
1731924190000|2024-11-18 10:03:10|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|1
1731924200000|2024-11-18 10:03:20|||||||||1
1731924270000|2024-11-18 10:04:30|6906.2|6891.2|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|1
1731924300000|2024-11-18 10:05:00|||||||||1
1731924320000|2024-11-18 10:05:20|||||||||1
1731924340000|2024-11-18 10:05:40|6907.2|6892.2|6906.2|6891.2|6907.2|6892.2|6906.2|6891.2|8
1731924350000|2024-11-18 10:05:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|1
1731924370000|2024-11-18 10:06:10|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|0
1731924410000|2024-11-18 10:06:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1731924420000|2024-11-18 10:07:00|6906.7|6891.7|6908.2|6893.2|6908.2|6893.2|6906.7|6891.7|2
1731924440000|2024-11-18 10:07:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6906.7|6891.7|2
1731924450000|2024-11-18 10:07:30|||||||||1
1731924460000|2024-11-18 10:07:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1731924470000|2024-11-18 10:07:50|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|0
1731924480000|2024-11-18 10:08:00|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1731924490000|2024-11-18 10:08:10|||||||||1
1731924500000|2024-11-18 10:08:20|||||||||1
1731924570000|2024-11-18 10:09:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|1
1731924600000|2024-11-18 10:10:00|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6906.7|6891.7|22
1731924610000|2024-11-18 10:10:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1731924640000|2024-11-18 10:10:40|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|3
1731924690000|2024-11-18 10:11:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1731924710000|2024-11-18 10:11:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|2
1731924720000|2024-11-18 10:12:00|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|4
1731924750000|2024-11-18 10:12:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1731924770000|2024-11-18 10:12:50|||||||||1
1731924790000|2024-11-18 10:13:10|||||||||1
1731924820000|2024-11-18 10:13:40|6904.7|6889.7|6904.2|6889.2|6904.7|6889.7|6903.7|6888.7|1
1731924830000|2024-11-18 10:13:50|6903.7|6888.7|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|0
1731924840000|2024-11-18 10:14:00|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|0
1731924860000|2024-11-18 10:14:20|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1731924870000|2024-11-18 10:14:30|6903.7|6888.7|6904.2|6889.2|6904.2|6889.2|6903.7|6888.7|1
1731924880000|2024-11-18 10:14:40|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1731924930000|2024-11-18 10:15:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1731924940000|2024-11-18 10:15:40|6904.7|6889.7|6904.2|6889.2|6904.7|6889.7|6904.2|6889.2|1
1731924980000|2024-11-18 10:16:20|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|1
1731925010000|2024-11-18 10:16:50|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|1
1731925020000|2024-11-18 10:17:00|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|0
1731925050000|2024-11-18 10:17:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731925080000|2024-11-18 10:18:00|||||||||1
1731925100000|2024-11-18 10:18:20|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731925150000|2024-11-18 10:19:10|||||||||2
1731925170000|2024-11-18 10:19:30|6901.7|6886.7|6900.7|6885.7|6902.2|6887.2|6900.7|6885.7|2
1731925200000|2024-11-18 10:20:00|6902.7|6887.7|6904.2|6889.2|6904.7|6889.7|6902.7|6887.7|24
1731925210000|2024-11-18 10:20:10|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1731925220000|2024-11-18 10:20:20|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6901.7|6886.7|1
1731925250000|2024-11-18 10:20:50|6902.2|6887.2|6902.7|6887.7|6902.7|6887.7|6902.2|6887.2|0
1731925260000|2024-11-18 10:21:00|6902.2|6887.2|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|0
1731925270000|2024-11-18 10:21:10|6902.7|6887.7|6901.2|6886.2|6902.7|6887.7|6901.2|6886.2|0
1731925300000|2024-11-18 10:21:40|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731925320000|2024-11-18 10:22:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|1
1731925340000|2024-11-18 10:22:20|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|1
1731925370000|2024-11-18 10:22:50|||||||||2
1731925380000|2024-11-18 10:23:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1731925390000|2024-11-18 10:23:10|||||||||1
1731925400000|2024-11-18 10:23:20|||||||||1
1731925410000|2024-11-18 10:23:30|||||||||5
1731925490000|2024-11-18 10:24:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1731925570000|2024-11-18 10:26:10|6900.7|6885.7|6901.7|6886.7|6902.7|6887.7|6900.7|6885.7|1
1731925580000|2024-11-18 10:26:20|6901.2|6886.2|6899.2|6884.2|6901.2|6886.2|6899.2|6884.2|1
1731925590000|2024-11-18 10:26:30|6899.7|6884.7|6899.7|6884.7|6900.7|6885.7|6899.7|6884.7|1
1731925640000|2024-11-18 10:27:20|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|1
1731925670000|2024-11-18 10:27:50|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1731925680000|2024-11-18 10:28:00|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|2
1731925770000|2024-11-18 10:29:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|2
1731925780000|2024-11-18 10:29:40|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1731925800000|2024-11-18 10:30:00|6900.2|6885.2|6899.2|6884.2|6900.7|6885.7|6899.2|6884.2|3
1731925820000|2024-11-18 10:30:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1731925850000|2024-11-18 10:30:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|3
1731925910000|2024-11-18 10:31:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|4
1731925940000|2024-11-18 10:32:20|6898.7|6883.7|6900.2|6885.2|6900.2|6885.2|6898.7|6883.7|5
1731925970000|2024-11-18 10:32:50|||||||||3
1731925980000|2024-11-18 10:33:00|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|7
1731926000000|2024-11-18 10:33:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731926070000|2024-11-18 10:34:30|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|2
1731926090000|2024-11-18 10:34:50|6901.7|6886.7|6900.2|6885.2|6901.7|6886.7|6900.2|6885.2|1
1731926110000|2024-11-18 10:35:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1731926120000|2024-11-18 10:35:20|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|0
1731926190000|2024-11-18 10:36:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1731926220000|2024-11-18 10:37:00|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|1
1731926230000|2024-11-18 10:37:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|12
1731926290000|2024-11-18 10:38:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|2
1731926300000|2024-11-18 10:38:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|3
1731926310000|2024-11-18 10:38:30|||||||||1
1731926320000|2024-11-18 10:38:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1731926330000|2024-11-18 10:38:50|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|3
1731926340000|2024-11-18 10:39:00|6895.7|6880.7|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|4
1731926370000|2024-11-18 10:39:30|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|5
1731926380000|2024-11-18 10:39:40|6894.7|6879.7|6896.2|6881.2|6896.2|6881.2|6894.7|6879.7|5
1731926440000|2024-11-18 10:40:40|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731926450000|2024-11-18 10:40:50|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|1
1731926490000|2024-11-18 10:41:30|||||||||1
1731926530000|2024-11-18 10:42:10|||||||||15
1731926540000|2024-11-18 10:42:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|2
1731926580000|2024-11-18 10:43:00|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|3
1731926610000|2024-11-18 10:43:30|||||||||1
1731926620000|2024-11-18 10:43:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1731926630000|2024-11-18 10:43:50|6896.2|6881.2|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|8
1731926700000|2024-11-18 10:45:00|6894.7|6879.7|6895.7|6880.7|6895.7|6880.7|6894.7|6879.7|2
1731926730000|2024-11-18 10:45:30|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|2
1731926800000|2024-11-18 10:46:40|||||||||2
1731926890000|2024-11-18 10:48:10|||||||||1
1731926940000|2024-11-18 10:49:00|6895.7|6880.7|6896.7|6881.7|6896.7|6881.7|6895.7|6880.7|2
1731926950000|2024-11-18 10:49:10|6896.2|6881.2|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|7
1731926970000|2024-11-18 10:49:30|6897.2|6882.2|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|3
1731926980000|2024-11-18 10:49:40|6896.7|6881.7|6896.2|6881.2|6896.7|6881.7|6896.2|6881.2|0
1731927000000|2024-11-18 10:50:00|||||||||2
1731927010000|2024-11-18 10:50:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.2|6880.2|1
1731927020000|2024-11-18 10:50:20|6896.2|6881.2|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|1
1731927080000|2024-11-18 10:51:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1731927130000|2024-11-18 10:52:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|3
1731927140000|2024-11-18 10:52:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1731927170000|2024-11-18 10:52:50|||||||||1
1731927180000|2024-11-18 10:53:00|||||||||1
1731927220000|2024-11-18 10:53:40|6895.7|6880.7|6895.2|6880.2|6896.2|6881.2|6895.2|6880.2|1
1731927270000|2024-11-18 10:54:30|||||||||20
1731927330000|2024-11-18 10:55:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1731927340000|2024-11-18 10:55:40|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|1
1731927350000|2024-11-18 10:55:50|||||||||2
1731927370000|2024-11-18 10:56:10|||||||||11
1731927380000|2024-11-18 10:56:20|||||||||24
1731927390000|2024-11-18 10:56:30|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|4
1731927400000|2024-11-18 10:56:40|||||||||1
1731927410000|2024-11-18 10:56:50|6898.2|6883.2|6898.7|6883.7|6899.2|6884.2|6897.7|6882.7|11
1731927420000|2024-11-18 10:57:00|6899.2|6884.2|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|0
1731927430000|2024-11-18 10:57:10|||||||||1
1731927440000|2024-11-18 10:57:20|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1731927480000|2024-11-18 10:58:00|6898.2|6883.2|6897.7|6882.7|6898.2|6883.2|6897.7|6882.7|3
1731927490000|2024-11-18 10:58:10|||||||||1
1731927500000|2024-11-18 10:58:20|6897.2|6882.2|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|0
1731927510000|2024-11-18 10:58:30|||||||||9
1731927530000|2024-11-18 10:58:50|6896.7|6881.7|6895.7|6880.7|6896.7|6881.7|6895.7|6880.7|10
1731927600000|2024-11-18 11:00:00|||||||||2
1731927630000|2024-11-18 11:00:30|||||||||1
1731927680000|2024-11-18 11:01:20|||||||||10
1731927710000|2024-11-18 11:01:50|||||||||1
1731927760000|2024-11-18 11:02:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1731927800000|2024-11-18 11:03:20|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|6
1731927970000|2024-11-18 11:06:10|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|8
1731927980000|2024-11-18 11:06:20|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1731928020000|2024-11-18 11:07:00|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|1
1731928030000|2024-11-18 11:07:10|||||||||3
1731928040000|2024-11-18 11:07:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|4
1731928050000|2024-11-18 11:07:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.2|6882.2|9
1731928060000|2024-11-18 11:07:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731928070000|2024-11-18 11:07:50|6897.7|6882.7|6898.2|6883.2|6898.2|6883.2|6897.7|6882.7|2
1731928080000|2024-11-18 11:08:00|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|1
1731928120000|2024-11-18 11:08:40|6900.7|6885.7|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|14
1731928170000|2024-11-18 11:09:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|2
1731928180000|2024-11-18 11:09:40|6898.7|6883.7|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|2
1731928210000|2024-11-18 11:10:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1731928310000|2024-11-18 11:11:50|||||||||72
1731928330000|2024-11-18 11:12:10|||||||||1
1731928510000|2024-11-18 11:15:10|||||||||1
1731928540000|2024-11-18 11:15:40|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|5
1731928560000|2024-11-18 11:16:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|10
1731928570000|2024-11-18 11:16:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|11
1731928580000|2024-11-18 11:16:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|3
1731928620000|2024-11-18 11:17:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|3
1731928650000|2024-11-18 11:17:30|||||||||1
1731928680000|2024-11-18 11:18:00|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|2
1731928700000|2024-11-18 11:18:20|6901.7|6886.7|6899.7|6884.7|6901.7|6886.7|6899.7|6884.7|1
1731928710000|2024-11-18 11:18:30|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|0
1731928730000|2024-11-18 11:18:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6899.7|6884.7|0
1731928750000|2024-11-18 11:19:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1731928760000|2024-11-18 11:19:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|1
1731928780000|2024-11-18 11:19:40|||||||||1
1731928880000|2024-11-18 11:21:20|6902.2|6887.2|6901.7|6886.7|6902.2|6887.2|6901.7|6886.7|7
1731928910000|2024-11-18 11:21:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731928920000|2024-11-18 11:22:00|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|1
1731928950000|2024-11-18 11:22:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|2
1731928960000|2024-11-18 11:22:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731928980000|2024-11-18 11:23:00|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1731929000000|2024-11-18 11:23:20|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|2
1731929010000|2024-11-18 11:23:30|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6901.7|6886.7|3
1731929040000|2024-11-18 11:24:00|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1731929060000|2024-11-18 11:24:20|||||||||1
1731929140000|2024-11-18 11:25:40|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|3
1731929160000|2024-11-18 11:26:00|6903.7|6888.7|6901.7|6886.7|6903.7|6888.7|6901.7|6886.7|1
1731929170000|2024-11-18 11:26:10|||||||||1
1731929250000|2024-11-18 11:27:30|||||||||1
1731929270000|2024-11-18 11:27:50|6902.2|6887.2|6901.7|6886.7|6902.2|6887.2|6901.7|6886.7|0
1731929380000|2024-11-18 11:29:40|6901.2|6886.2|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|0
1731929410000|2024-11-18 11:30:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|1
1731929430000|2024-11-18 11:30:30|6898.7|6883.7|6897.7|6882.7|6898.7|6883.7|6897.2|6882.2|3
1731929440000|2024-11-18 11:30:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731929450000|2024-11-18 11:30:50|6897.7|6882.7|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|0
1731929490000|2024-11-18 11:31:30|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731929510000|2024-11-18 11:31:50|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731929550000|2024-11-18 11:32:30|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731929570000|2024-11-18 11:32:50|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731929580000|2024-11-18 11:33:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731929620000|2024-11-18 11:33:40|||||||||1
1731929640000|2024-11-18 11:34:00|6898.2|6883.2|6897.2|6882.2|6898.2|6883.2|6897.2|6882.2|1
1731929650000|2024-11-18 11:34:10|||||||||1
1731929730000|2024-11-18 11:35:30|6897.7|6882.7|6896.7|6881.7|6897.7|6882.7|6896.7|6881.7|1
1731929740000|2024-11-18 11:35:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731929750000|2024-11-18 11:35:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731929810000|2024-11-18 11:36:50|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731929850000|2024-11-18 11:37:30|||||||||1
1731929900000|2024-11-18 11:38:20|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1731929910000|2024-11-18 11:38:30|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|1
1731929930000|2024-11-18 11:38:50|6897.7|6882.7|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|5
1731929940000|2024-11-18 11:39:00|6898.2|6883.2|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|0
1731930040000|2024-11-18 11:40:40|||||||||1
1731930070000|2024-11-18 11:41:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1731930120000|2024-11-18 11:42:00|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|1
1731930140000|2024-11-18 11:42:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1731930200000|2024-11-18 11:43:20|||||||||1
1731930210000|2024-11-18 11:43:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1731930240000|2024-11-18 11:44:00|||||||||1
1731930300000|2024-11-18 11:45:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1731930330000|2024-11-18 11:45:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1731930350000|2024-11-18 11:45:50|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.2|6884.2|1
1731930390000|2024-11-18 11:46:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|2
1731930400000|2024-11-18 11:46:40|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1731930430000|2024-11-18 11:47:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1731930480000|2024-11-18 11:48:00|||||||||1
1731930500000|2024-11-18 11:48:20|6899.8|6884.8|6900.7|6885.7|6900.7|6885.7|6899.8|6884.8|4
1731930600000|2024-11-18 11:50:00|||||||||1
1731930650000|2024-11-18 11:50:50|6900.8|6885.8|6901.8|6886.8|6902.2|6887.2|6900.7|6885.7|19
1731930660000|2024-11-18 11:51:00|6900.8|6885.8|6901.2|6886.2|6901.2|6886.2|6900.8|6885.8|1
1731930670000|2024-11-18 11:51:10|6900.7|6885.7|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|0
1731930680000|2024-11-18 11:51:20|6900.8|6885.8|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|0
1731930690000|2024-11-18 11:51:30|6900.8|6885.8|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|0
1731930720000|2024-11-18 11:52:00|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.3|6886.3|2
1731930730000|2024-11-18 11:52:10|||||||||1
1731930740000|2024-11-18 11:52:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|4
1731930750000|2024-11-18 11:52:30|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|1
1731930760000|2024-11-18 11:52:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1731930840000|2024-11-18 11:54:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|1
1731930880000|2024-11-18 11:54:40|||||||||1
1731930910000|2024-11-18 11:55:10|6899.3|6884.3|6898.8|6883.8|6899.3|6884.3|6898.8|6883.8|21
1731930930000|2024-11-18 11:55:30|||||||||1
1731930960000|2024-11-18 11:56:00|||||||||2
1731931020000|2024-11-18 11:57:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|1
1731931060000|2024-11-18 11:57:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.3|6881.3|0
1731931090000|2024-11-18 11:58:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1731931100000|2024-11-18 11:58:20|||||||||1
1731931210000|2024-11-18 12:00:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1731931250000|2024-11-18 12:00:50|||||||||17
1731931280000|2024-11-18 12:01:20|||||||||2
1731931300000|2024-11-18 12:01:40|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1731931310000|2024-11-18 12:01:50|||||||||1
1731931330000|2024-11-18 12:02:10|||||||||1
1731931420000|2024-11-18 12:03:40|||||||||2
1731931440000|2024-11-18 12:04:00|6898.3|6883.3|6897.8|6882.8|6900.8|6885.8|6897.8|6882.8|4
1731931450000|2024-11-18 12:04:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1731931460000|2024-11-18 12:04:20|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|1
1731931470000|2024-11-18 12:04:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6896.8|6881.8|0
1731931510000|2024-11-18 12:05:10|6896.8|6881.8|6897.3|6882.3|6897.3|6882.3|6896.8|6881.8|0
1731931580000|2024-11-18 12:06:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1731931590000|2024-11-18 12:06:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1731931600000|2024-11-18 12:06:40|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|1
1731931610000|2024-11-18 12:06:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|3
1731931620000|2024-11-18 12:07:00|6898.8|6883.8|6899.8|6884.8|6899.8|6884.8|6898.8|6883.8|0
1731931640000|2024-11-18 12:07:20|6902.8|6887.8|6903.8|6888.8|6903.8|6888.8|6901.8|6886.8|3
1731931650000|2024-11-18 12:07:30|6904.3|6889.3|6904.8|6889.8|6905.3|6890.3|6904.3|6889.3|0
1731931660000|2024-11-18 12:07:40|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1731931680000|2024-11-18 12:08:00|6905.3|6890.3|6904.3|6889.3|6905.3|6890.3|6904.3|6889.3|2
1731931700000|2024-11-18 12:08:20|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|1
1731931710000|2024-11-18 12:08:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1731931820000|2024-11-18 12:10:20|||||||||1
1731931830000|2024-11-18 12:10:30|||||||||1
1731931880000|2024-11-18 12:11:20|6903.8|6888.8|6905.8|6890.8|6905.8|6890.8|6903.8|6888.8|8
1731931900000|2024-11-18 12:11:40|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|3
1731931910000|2024-11-18 12:11:50|||||||||10
1731931930000|2024-11-18 12:12:10|6908.8|6893.8|6909.8|6894.8|6910.3|6895.3|6908.8|6893.8|9
1731931940000|2024-11-18 12:12:20|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1731931950000|2024-11-18 12:12:30|6907.8|6892.8|6909.3|6894.3|6909.3|6894.3|6907.3|6892.3|2
1731931970000|2024-11-18 12:12:50|6909.8|6894.8|6910.8|6895.8|6910.8|6895.8|6909.8|6894.8|5
1731931980000|2024-11-18 12:13:00|6908.8|6893.8|6907.8|6892.8|6908.8|6893.8|6907.8|6892.8|1
1731932010000|2024-11-18 12:13:30|6906.3|6891.3|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|1
1731932020000|2024-11-18 12:13:40|6905.3|6890.3|6905.3|6890.3|6905.8|6890.8|6905.3|6890.3|3
1731932050000|2024-11-18 12:14:10|6904.8|6889.8|6904.8|6889.8|6905.3|6890.3|6904.8|6889.8|0
1731932070000|2024-11-18 12:14:30|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1731932080000|2024-11-18 12:14:40|6905.3|6890.3|6904.8|6889.8|6905.3|6890.3|6904.8|6889.8|8
1731932090000|2024-11-18 12:14:50|6905.3|6890.3|6905.8|6890.8|6905.8|6890.8|6905.3|6890.3|0
1731932100000|2024-11-18 12:15:00|6905.3|6890.3|6904.8|6889.8|6905.3|6890.3|6904.8|6889.8|4
1731932110000|2024-11-18 12:15:10|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1731932150000|2024-11-18 12:15:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1731932190000|2024-11-18 12:16:30|||||||||2
1731932270000|2024-11-18 12:17:50|||||||||1
1731932290000|2024-11-18 12:18:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|1
1731932310000|2024-11-18 12:18:30|||||||||1
1731932360000|2024-11-18 12:19:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1731932370000|2024-11-18 12:19:30|6901.3|6886.3|6900.8|6885.8|6901.3|6886.3|6900.8|6885.8|0
1731932400000|2024-11-18 12:20:00|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|0
1731932410000|2024-11-18 12:20:10|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|0
1731932430000|2024-11-18 12:20:30|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1731932470000|2024-11-18 12:21:10|||||||||1
1731932510000|2024-11-18 12:21:50|||||||||4
1731932520000|2024-11-18 12:22:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1731932530000|2024-11-18 12:22:10|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1731932580000|2024-11-18 12:23:00|6901.8|6886.8|6901.8|6886.8|6903.8|6888.8|6901.8|6886.8|3
1731932600000|2024-11-18 12:23:20|||||||||1
1731932620000|2024-11-18 12:23:40|6900.8|6885.8|6900.8|6885.8|6901.3|6886.3|6900.8|6885.8|0
1731932640000|2024-11-18 12:24:00|6901.3|6886.3|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|0
1731932650000|2024-11-18 12:24:10|6901.3|6886.3|6899.8|6884.8|6901.3|6886.3|6899.8|6884.8|1
1731932680000|2024-11-18 12:24:40|6900.3|6885.3|6901.3|6886.3|6901.3|6886.3|6900.3|6885.3|1
1731932690000|2024-11-18 12:24:50|||||||||1
1731932700000|2024-11-18 12:25:00|6900.3|6885.3|6899.8|6884.8|6900.8|6885.8|6899.8|6884.8|1
1731932730000|2024-11-18 12:25:30|||||||||1
1731932760000|2024-11-18 12:26:00|6901.3|6886.3|6900.8|6885.8|6901.3|6886.3|6900.3|6885.3|5
1731932800000|2024-11-18 12:26:40|6900.3|6885.3|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|0
1731932810000|2024-11-18 12:26:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1731932820000|2024-11-18 12:27:00|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|2
1731932830000|2024-11-18 12:27:10|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1731932840000|2024-11-18 12:27:20|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1731932850000|2024-11-18 12:27:30|6901.8|6886.8|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|2
1731932860000|2024-11-18 12:27:40|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|2
1731932880000|2024-11-18 12:28:00|6903.3|6888.3|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|3
1731932890000|2024-11-18 12:28:10|||||||||1
1731932900000|2024-11-18 12:28:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1731932940000|2024-11-18 12:29:00|6901.3|6886.3|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|0
1731932970000|2024-11-18 12:29:30|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|11
1731932990000|2024-11-18 12:29:50|||||||||10
1731933040000|2024-11-18 12:30:40|||||||||1
1731933090000|2024-11-18 12:31:30|||||||||1
1731933100000|2024-11-18 12:31:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1731933120000|2024-11-18 12:32:00|6898.8|6883.8|6897.8|6882.8|6898.8|6883.8|6897.8|6882.8|12
1731933170000|2024-11-18 12:32:50|6895.8|6880.8|6895.3|6880.3|6895.8|6880.8|6895.3|6880.3|5
1731933180000|2024-11-18 12:33:00|||||||||14
1731933190000|2024-11-18 12:33:10|6894.3|6879.3|6893.3|6878.3|6894.3|6879.3|6893.3|6878.3|15
1731933250000|2024-11-18 12:34:10|||||||||1
1731933290000|2024-11-18 12:34:50|||||||||1
1731933300000|2024-11-18 12:35:00|6893.8|6878.8|6893.3|6878.3|6893.8|6878.8|6893.3|6878.3|2
1731933410000|2024-11-18 12:36:50|||||||||1
1731933420000|2024-11-18 12:37:00|6894.3|6879.3|6893.3|6878.3|6894.3|6879.3|6893.3|6878.3|2
1731933480000|2024-11-18 12:38:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|1
1731933490000|2024-11-18 12:38:10|||||||||1
1731933500000|2024-11-18 12:38:20|6894.3|6879.3|6894.8|6879.8|6894.8|6879.8|6894.3|6879.3|3
1731933510000|2024-11-18 12:38:30|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|1
1731933530000|2024-11-18 12:38:50|6894.8|6879.8|6893.8|6878.8|6894.8|6879.8|6893.8|6878.8|2
1731933550000|2024-11-18 12:39:10|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1731933560000|2024-11-18 12:39:20|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1731933650000|2024-11-18 12:40:50|||||||||1
1731933680000|2024-11-18 12:41:20|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1731933700000|2024-11-18 12:41:40|6892.8|6877.8|6891.3|6876.3|6893.8|6878.8|6890.8|6875.8|9
1731933710000|2024-11-18 12:41:50|6890.8|6875.8|6890.3|6875.3|6890.8|6875.8|6890.3|6875.3|1
1731933730000|2024-11-18 12:42:10|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|3
1731933750000|2024-11-18 12:42:30|6893.3|6878.3|6895.3|6880.3|6895.3|6880.3|6893.3|6878.3|4
1731933780000|2024-11-18 12:43:00|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1731933790000|2024-11-18 12:43:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|8
1731933820000|2024-11-18 12:43:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1731933830000|2024-11-18 12:43:50|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|11
1731933840000|2024-11-18 12:44:00|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|3
1731933850000|2024-11-18 12:44:10|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.3|6881.3|7
1731933870000|2024-11-18 12:44:30|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1731933880000|2024-11-18 12:44:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1731933890000|2024-11-18 12:44:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1731933940000|2024-11-18 12:45:40|6896.8|6881.8|6896.3|6881.3|6896.8|6881.8|6896.3|6881.3|1
1731934010000|2024-11-18 12:46:50|6895.8|6880.8|6894.8|6879.8|6895.8|6880.8|6894.8|6879.8|1
1731934020000|2024-11-18 12:47:00|||||||||1
1731934030000|2024-11-18 12:47:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1731934040000|2024-11-18 12:47:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1731934050000|2024-11-18 12:47:30|6895.3|6880.3|6894.8|6879.8|6895.3|6880.3|6894.8|6879.8|1
1731934080000|2024-11-18 12:48:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|1
1731934100000|2024-11-18 12:48:20|6893.3|6878.3|6893.8|6878.8|6893.8|6878.8|6893.3|6878.3|0
1731934130000|2024-11-18 12:48:50|6893.3|6878.3|6892.8|6877.8|6893.8|6878.8|6892.8|6877.8|2
1731934140000|2024-11-18 12:49:00|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1731934170000|2024-11-18 12:49:30|||||||||1
1731934210000|2024-11-18 12:50:10|||||||||1
1731934230000|2024-11-18 12:50:30|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|7
1731934260000|2024-11-18 12:51:00|6892.3|6877.3|6891.3|6876.3|6892.3|6877.3|6891.3|6876.3|3
1731934300000|2024-11-18 12:51:40|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1731934320000|2024-11-18 12:52:00|6892.3|6877.3|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|2
1731934330000|2024-11-18 12:52:10|6892.3|6877.3|6891.8|6876.8|6892.3|6877.3|6891.8|6876.8|1
1731934360000|2024-11-18 12:52:40|||||||||6
1731934380000|2024-11-18 12:53:00|||||||||2
1731934390000|2024-11-18 12:53:10|||||||||1
1731934400000|2024-11-18 12:53:20|||||||||2
1731934410000|2024-11-18 12:53:30|||||||||2
1731934440000|2024-11-18 12:54:00|6892.8|6877.8|6895.8|6880.8|6895.8|6880.8|6892.8|6877.8|8
1731934450000|2024-11-18 12:54:10|6895.3|6880.3|6895.8|6880.8|6895.8|6880.8|6895.3|6880.3|0
1731934470000|2024-11-18 12:54:30|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1731934490000|2024-11-18 12:54:50|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1731934500000|2024-11-18 12:55:00|6896.3|6881.3|6895.3|6880.3|6896.3|6881.3|6895.3|6880.3|2
1731934560000|2024-11-18 12:56:00|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1731934580000|2024-11-18 12:56:20|6897.8|6882.8|6898.3|6883.3|6898.3|6883.3|6897.8|6882.8|7
1731934590000|2024-11-18 12:56:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731934600000|2024-11-18 12:56:40|||||||||17
1731934610000|2024-11-18 12:56:50|||||||||1
1731934620000|2024-11-18 12:57:00|6899.8|6884.8|6901.3|6886.3|6901.3|6886.3|6899.8|6884.8|12
1731934640000|2024-11-18 12:57:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1731934650000|2024-11-18 12:57:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|1
1731934660000|2024-11-18 12:57:40|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1731934680000|2024-11-18 12:58:00|6900.8|6885.8|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|1
1731934690000|2024-11-18 12:58:10|6901.8|6886.8|6903.3|6888.3|6903.3|6888.3|6901.8|6886.8|5
1731934700000|2024-11-18 12:58:20|6903.8|6888.8|6909.3|6894.3|6909.3|6894.3|6903.8|6888.8|38
1731934710000|2024-11-18 12:58:30|6908.8|6893.8|6910.8|6895.8|6910.8|6895.8|6908.8|6893.8|4
1731934720000|2024-11-18 12:58:40|||||||||7
1731934730000|2024-11-18 12:58:50|6911.3|6896.3|6911.8|6896.8|6911.8|6896.8|6910.8|6895.8|0
1731934740000|2024-11-18 12:59:00|6911.3|6896.3|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|1
1731934750000|2024-11-18 12:59:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1731934760000|2024-11-18 12:59:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1731934780000|2024-11-18 12:59:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1731934790000|2024-11-18 12:59:50|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|3
1731934800000|2024-11-18 13:00:00|6909.8|6894.8|6904.8|6889.8|6910.3|6895.3|6904.3|6889.3|14
1731934810000|2024-11-18 13:00:10|6905.3|6890.3|6904.3|6889.3|6905.3|6890.3|6904.3|6889.3|0
1731934820000|2024-11-18 13:00:20|6903.3|6888.3|6906.8|6891.8|6906.8|6891.8|6903.3|6888.3|21
1731934830000|2024-11-18 13:00:30|6906.3|6891.3|6903.3|6888.3|6906.3|6891.3|6903.3|6888.3|3
1731934840000|2024-11-18 13:00:40|6903.8|6888.8|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|5
1731934850000|2024-11-18 13:00:50|6903.3|6888.3|6903.8|6888.8|6903.8|6888.8|6903.3|6888.3|3
1731934860000|2024-11-18 13:01:00|6904.3|6889.3|6902.8|6887.8|6904.3|6889.3|6902.8|6887.8|3
1731934870000|2024-11-18 13:01:10|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1731934900000|2024-11-18 13:01:40|||||||||1
1731934910000|2024-11-18 13:01:50|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|13
1731934930000|2024-11-18 13:02:10|||||||||3
1731934950000|2024-11-18 13:02:30|||||||||3
1731934960000|2024-11-18 13:02:40|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|3
1731934970000|2024-11-18 13:02:50|6904.3|6889.3|6906.8|6891.8|6906.8|6891.8|6904.3|6889.3|38
1731934980000|2024-11-18 13:03:00|6906.3|6891.3|6903.8|6888.8|6906.3|6891.3|6903.3|6888.3|7
1731934990000|2024-11-18 13:03:10|6904.3|6889.3|6906.8|6891.8|6907.3|6892.3|6904.3|6889.3|3
1731935010000|2024-11-18 13:03:30|6907.3|6892.3|6907.3|6892.3|6908.3|6893.3|6907.3|6892.3|5
1731935020000|2024-11-18 13:03:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1731935030000|2024-11-18 13:03:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|18
1731935040000|2024-11-18 13:04:00|6910.3|6895.3|6907.8|6892.8|6910.3|6895.3|6907.3|6892.3|9
1731935050000|2024-11-18 13:04:10|6907.3|6892.3|6905.8|6890.8|6907.3|6892.3|6905.3|6890.3|2
1731935060000|2024-11-18 13:04:20|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6905.8|6890.8|0
1731935070000|2024-11-18 13:04:30|||||||||1
1731935090000|2024-11-18 13:04:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|3
1731935100000|2024-11-18 13:05:00|||||||||2
1731935120000|2024-11-18 13:05:20|6910.3|6895.3|6911.8|6896.8|6911.8|6896.8|6910.3|6895.3|15
1731935140000|2024-11-18 13:05:40|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1731935150000|2024-11-18 13:05:50|6912.8|6897.8|6914.3|6899.3|6914.3|6899.3|6912.8|6897.8|4
1731935160000|2024-11-18 13:06:00|6913.8|6898.8|6914.3|6899.3|6914.3|6899.3|6913.8|6898.8|2
1731935170000|2024-11-18 13:06:10|6912.8|6897.8|6913.8|6898.8|6913.8|6898.8|6912.8|6897.8|3
1731935180000|2024-11-18 13:06:20|6914.3|6899.3|6913.3|6898.3|6914.3|6899.3|6913.3|6898.3|2
1731935200000|2024-11-18 13:06:40|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|4
1731935220000|2024-11-18 13:07:00|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.3|6897.3|3
1731935230000|2024-11-18 13:07:10|6910.8|6895.8|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|2
1731935250000|2024-11-18 13:07:30|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|2
1731935260000|2024-11-18 13:07:40|||||||||8
1731935280000|2024-11-18 13:08:00|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|3
1731935340000|2024-11-18 13:09:00|6909.8|6894.8|6911.3|6896.3|6911.8|6896.8|6909.8|6894.8|17
1731935350000|2024-11-18 13:09:10|6910.3|6895.3|6910.8|6895.8|6910.8|6895.8|6910.3|6895.3|2
1731935360000|2024-11-18 13:09:20|6909.8|6894.8|6909.3|6894.3|6910.3|6895.3|6909.3|6894.3|1
1731935380000|2024-11-18 13:09:40|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|1
1731935390000|2024-11-18 13:09:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1731935400000|2024-11-18 13:10:00|6909.3|6894.3|6904.8|6889.8|6909.3|6894.3|6904.8|6889.8|2
1731935410000|2024-11-18 13:10:10|6907.8|6892.8|6909.3|6894.3|6909.3|6894.3|6907.8|6892.8|18
1731935420000|2024-11-18 13:10:20|||||||||1
1731935460000|2024-11-18 13:11:00|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|1
1731935510000|2024-11-18 13:11:50|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|3
1731935520000|2024-11-18 13:12:00|||||||||1
1731935530000|2024-11-18 13:12:10|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6905.8|6890.8|1
1731935540000|2024-11-18 13:12:20|6905.8|6890.8|6906.3|6891.3|6906.3|6891.3|6905.8|6890.8|0
1731935550000|2024-11-18 13:12:30|6907.3|6892.3|6910.3|6895.3|6910.3|6895.3|6907.3|6892.3|16
1731935570000|2024-11-18 13:12:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|2
1731935580000|2024-11-18 13:13:00|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|1
1731935590000|2024-11-18 13:13:10|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|4
1731935600000|2024-11-18 13:13:20|6914.3|6899.3|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|3
1731935610000|2024-11-18 13:13:30|6914.8|6899.8|6913.8|6898.8|6914.8|6899.8|6913.8|6898.8|1
1731935620000|2024-11-18 13:13:40|6914.3|6899.3|6913.8|6898.8|6915.3|6900.3|6913.8|6898.8|14
1731935630000|2024-11-18 13:13:50|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1731935640000|2024-11-18 13:14:00|6913.8|6898.8|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|1
1731935650000|2024-11-18 13:14:10|6914.3|6899.3|6916.3|6901.3|6916.3|6901.3|6914.3|6899.3|14
1731935670000|2024-11-18 13:14:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|4
1731935680000|2024-11-18 13:14:40|6918.8|6903.8|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|3
1731935690000|2024-11-18 13:14:50|6919.8|6904.8|6921.8|6906.8|6921.8|6906.8|6919.8|6904.8|16
1731935700000|2024-11-18 13:15:00|6920.8|6905.8|6918.8|6903.8|6920.8|6905.8|6918.3|6903.3|10
1731935710000|2024-11-18 13:15:10|6917.8|6902.8|6912.8|6897.8|6917.8|6902.8|6912.8|6897.8|3
1731935720000|2024-11-18 13:15:20|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1731935740000|2024-11-18 13:15:40|||||||||1
1731935760000|2024-11-18 13:16:00|6912.8|6897.8|6919.3|6904.3|6919.3|6904.3|6912.8|6897.8|3
1731935770000|2024-11-18 13:16:10|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|5
1731935780000|2024-11-18 13:16:20|||||||||2
1731935790000|2024-11-18 13:16:30|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|2
1731935800000|2024-11-18 13:16:40|6918.3|6903.3|6920.8|6905.8|6920.8|6905.8|6918.3|6903.3|4
1731935810000|2024-11-18 13:16:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|8
1731935820000|2024-11-18 13:17:00|6921.8|6906.8|6917.8|6902.8|6921.8|6906.8|6917.8|6902.8|3
1731935830000|2024-11-18 13:17:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1731935840000|2024-11-18 13:17:20|6918.3|6903.3|6916.8|6901.8|6918.3|6903.3|6915.8|6900.8|2
1731935850000|2024-11-18 13:17:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1731935860000|2024-11-18 13:17:40|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|2
1731935900000|2024-11-18 13:18:20|||||||||1
1731935910000|2024-11-18 13:18:30|||||||||1
1731935920000|2024-11-18 13:18:40|6913.3|6898.3|6913.8|6898.8|6913.8|6898.8|6913.3|6898.3|3
1731935930000|2024-11-18 13:18:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1731935940000|2024-11-18 13:19:00|6913.8|6898.8|6913.3|6898.3|6913.8|6898.8|6913.3|6898.3|5
1731935950000|2024-11-18 13:19:10|6911.8|6896.8|6912.3|6897.3|6912.8|6897.8|6911.8|6896.8|6
1731935960000|2024-11-18 13:19:20|6910.8|6895.8|6909.8|6894.8|6910.8|6895.8|6909.8|6894.8|5
1731935980000|2024-11-18 13:19:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1731936000000|2024-11-18 13:20:00|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6907.9|6892.9|4
1731936010000|2024-11-18 13:20:10|6911.3|6896.3|6913.3|6898.3|6913.3|6898.3|6910.8|6895.8|7
1731936020000|2024-11-18 13:20:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1731936030000|2024-11-18 13:20:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1731936050000|2024-11-18 13:20:50|6912.8|6897.8|6912.3|6897.3|6912.8|6897.8|6912.3|6897.3|1
1731936060000|2024-11-18 13:21:00|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|2
1731936070000|2024-11-18 13:21:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1731936080000|2024-11-18 13:21:20|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1731936090000|2024-11-18 13:21:30|6909.3|6894.3|6909.8|6894.8|6909.8|6894.8|6909.3|6894.3|1
1731936100000|2024-11-18 13:21:40|6909.3|6894.3|6909.8|6894.8|6909.8|6894.8|6909.3|6894.3|1
1731936110000|2024-11-18 13:21:50|||||||||2
1731936120000|2024-11-18 13:22:00|6910.3|6895.3|6910.3|6895.3|6910.8|6895.8|6909.8|6894.8|10
1731936130000|2024-11-18 13:22:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1731936140000|2024-11-18 13:22:20|6908.9|6893.9|6907.3|6892.3|6908.9|6893.9|6906.8|6891.8|14
1731936150000|2024-11-18 13:22:30|6907.8|6892.8|6909.3|6894.3|6911.3|6896.3|6907.3|6892.3|6
1731936160000|2024-11-18 13:22:40|6908.8|6893.8|6909.3|6894.3|6909.3|6894.3|6908.8|6893.8|2
1731936170000|2024-11-18 13:22:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1731936180000|2024-11-18 13:23:00|6909.3|6894.3|6907.3|6892.3|6909.3|6894.3|6907.3|6892.3|6
1731936200000|2024-11-18 13:23:20|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.8|6891.8|1
1731936230000|2024-11-18 13:23:50|6906.9|6891.9|6906.8|6891.8|6906.9|6891.9|6906.8|6891.8|0
1731936240000|2024-11-18 13:24:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|9
1731936250000|2024-11-18 13:24:10|6905.8|6890.8|6907.8|6892.8|6908.3|6893.3|6904.9|6889.9|5
1731936260000|2024-11-18 13:24:20|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|1
1731936280000|2024-11-18 13:24:40|6908.4|6893.4|6910.8|6895.8|6910.8|6895.8|6908.4|6893.4|10
1731936290000|2024-11-18 13:24:50|6911.3|6896.3|6910.8|6895.8|6911.3|6896.3|6910.8|6895.8|0
1731936300000|2024-11-18 13:25:00|6910.3|6895.3|6909.8|6894.8|6910.3|6895.3|6909.8|6894.8|4
1731936310000|2024-11-18 13:25:10|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6908.8|6893.8|1
1731936320000|2024-11-18 13:25:20|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1731936330000|2024-11-18 13:25:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|1
1731936340000|2024-11-18 13:25:40|6910.4|6895.4|6911.3|6896.3|6911.3|6896.3|6910.4|6895.4|2
1731936350000|2024-11-18 13:25:50|6911.8|6896.8|6912.3|6897.3|6912.3|6897.3|6911.8|6896.8|5
1731936360000|2024-11-18 13:26:00|6912.4|6897.4|6913.3|6898.3|6913.8|6898.8|6912.4|6897.4|5
1731936370000|2024-11-18 13:26:10|||||||||2
1731936380000|2024-11-18 13:26:20|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1731936390000|2024-11-18 13:26:30|6912.9|6897.9|6913.8|6898.8|6913.8|6898.8|6912.9|6897.9|1
1731936410000|2024-11-18 13:26:50|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6911.8|6896.8|3
1731936420000|2024-11-18 13:27:00|6911.8|6896.8|6912.4|6897.4|6912.4|6897.4|6910.9|6895.9|6
1731936430000|2024-11-18 13:27:10|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1731936440000|2024-11-18 13:27:20|6911.8|6896.8|6912.3|6897.3|6912.3|6897.3|6911.8|6896.8|3
1731936450000|2024-11-18 13:27:30|6912.4|6897.4|6912.3|6897.3|6912.8|6897.8|6912.3|6897.3|1
1731936470000|2024-11-18 13:27:50|6911.4|6896.4|6911.3|6896.3|6911.4|6896.4|6910.8|6895.8|3
1731936480000|2024-11-18 13:28:00|6910.3|6895.3|6909.8|6894.8|6910.3|6895.3|6909.4|6894.4|3
1731936490000|2024-11-18 13:28:10|6908.9|6893.9|6910.4|6895.4|6910.4|6895.4|6908.9|6893.9|2
1731936500000|2024-11-18 13:28:20|6909.9|6894.9|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|1
1731936510000|2024-11-18 13:28:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1731936540000|2024-11-18 13:29:00|6910.4|6895.4|6907.9|6892.9|6910.4|6895.4|6906.4|6891.4|4
1731936550000|2024-11-18 13:29:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|1
1731936560000|2024-11-18 13:29:20|||||||||2
1731936570000|2024-11-18 13:29:30|6906.9|6891.9|6906.9|6891.9|6907.4|6892.4|6906.9|6891.9|2
1731936580000|2024-11-18 13:29:40|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1731936590000|2024-11-18 13:29:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1731936600000|2024-11-18 13:30:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|16
1731936610000|2024-11-18 13:30:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|8
1731936620000|2024-11-18 13:30:20|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1731936650000|2024-11-18 13:30:50|6908.8|6893.8|6909.9|6894.9|6910.3|6895.3|6908.8|6893.8|19
1731936660000|2024-11-18 13:31:00|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1731936670000|2024-11-18 13:31:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1731936700000|2024-11-18 13:31:40|6908.4|6893.4|6907.4|6892.4|6908.9|6893.9|6906.9|6891.9|3
1731936710000|2024-11-18 13:31:50|6903.9|6888.9|6901.9|6886.9|6903.9|6888.9|6901.9|6886.9|8
1731936720000|2024-11-18 13:32:00|6901.4|6886.4|6900.9|6885.9|6901.4|6886.4|6900.9|6885.9|0
1731936730000|2024-11-18 13:32:10|||||||||1
1731936740000|2024-11-18 13:32:20|6900.4|6885.4|6901.4|6886.4|6901.4|6886.4|6900.4|6885.4|5
1731936750000|2024-11-18 13:32:30|6900.4|6885.4|6900.9|6885.9|6900.9|6885.9|6899.9|6884.9|2
1731936770000|2024-11-18 13:32:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1731936790000|2024-11-18 13:33:10|||||||||1
1731936800000|2024-11-18 13:33:20|||||||||5
1731936820000|2024-11-18 13:33:40|||||||||1
1731936830000|2024-11-18 13:33:50|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6901.4|6886.4|1
1731936840000|2024-11-18 13:34:00|||||||||1
1731936850000|2024-11-18 13:34:10|||||||||1
1731936870000|2024-11-18 13:34:30|||||||||2
1731936890000|2024-11-18 13:34:50|||||||||1
1731936910000|2024-11-18 13:35:10|6902.3|6887.3|6901.4|6886.4|6902.9|6887.9|6900.4|6885.4|18
1731936920000|2024-11-18 13:35:20|6901.9|6886.9|6904.4|6889.4|6904.4|6889.4|6901.9|6886.9|11
1731936930000|2024-11-18 13:35:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|2
1731936940000|2024-11-18 13:35:40|6904.9|6889.9|6905.4|6890.4|6905.4|6890.4|6904.9|6889.9|1
1731936950000|2024-11-18 13:35:50|||||||||3
1731936960000|2024-11-18 13:36:00|6905.9|6890.9|6909.4|6894.4|6909.4|6894.4|6905.9|6890.9|10
1731936980000|2024-11-18 13:36:20|6909.3|6894.3|6909.9|6894.9|6909.9|6894.9|6908.4|6893.4|2
1731936990000|2024-11-18 13:36:30|||||||||1
1731937000000|2024-11-18 13:36:40|6908.9|6893.9|6909.4|6894.4|6909.9|6894.9|6908.9|6893.9|9
1731937010000|2024-11-18 13:36:50|6908.9|6893.9|6906.9|6891.9|6908.9|6893.9|6906.9|6891.9|4
1731937020000|2024-11-18 13:37:00|6909.9|6894.9|6912.4|6897.4|6912.4|6897.4|6909.9|6894.9|20
1731937030000|2024-11-18 13:37:10|6911.9|6896.9|6910.9|6895.9|6912.4|6897.4|6910.9|6895.9|3
1731937040000|2024-11-18 13:37:20|6909.9|6894.9|6911.4|6896.4|6911.4|6896.4|6909.9|6894.9|6
1731937050000|2024-11-18 13:37:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1731937070000|2024-11-18 13:37:50|6909.4|6894.4|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1731937080000|2024-11-18 13:38:00|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|1
1731937090000|2024-11-18 13:38:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|1
1731937110000|2024-11-18 13:38:30|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1731937120000|2024-11-18 13:38:40|6909.3|6894.3|6904.9|6889.9|6909.3|6894.3|6904.9|6889.9|4
1731937130000|2024-11-18 13:38:50|6904.4|6889.4|6907.9|6892.9|6907.9|6892.9|6903.9|6888.9|6
1731937140000|2024-11-18 13:39:00|||||||||1
1731937170000|2024-11-18 13:39:30|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1731937190000|2024-11-18 13:39:50|||||||||1
1731937210000|2024-11-18 13:40:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|2
1731937220000|2024-11-18 13:40:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|2
1731937230000|2024-11-18 13:40:30|||||||||4
1731937250000|2024-11-18 13:40:50|6908.9|6893.9|6908.9|6893.9|6909.4|6894.4|6908.4|6893.4|3
1731937270000|2024-11-18 13:41:10|6909.9|6894.9|6908.9|6893.9|6909.9|6894.9|6908.9|6893.9|1
1731937280000|2024-11-18 13:41:20|6908.4|6893.4|6908.9|6893.9|6908.9|6893.9|6908.4|6893.4|0
1731937290000|2024-11-18 13:41:30|6908.4|6893.4|6910.4|6895.4|6910.9|6895.9|6907.9|6892.9|4
1731937300000|2024-11-18 13:41:40|6910.9|6895.9|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|1
1731937310000|2024-11-18 13:41:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|1
1731937320000|2024-11-18 13:42:00|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|1
1731937340000|2024-11-18 13:42:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|2
1731937350000|2024-11-18 13:42:30|6908.9|6893.9|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|1
1731937400000|2024-11-18 13:43:20|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|2
1731937410000|2024-11-18 13:43:30|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6907.9|6892.9|2
1731937420000|2024-11-18 13:43:40|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|1
1731937430000|2024-11-18 13:43:50|||||||||4
1731937440000|2024-11-18 13:44:00|||||||||3
1731937460000|2024-11-18 13:44:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|1
1731937470000|2024-11-18 13:44:30|6908.9|6893.9|6913.4|6898.4|6913.4|6898.4|6908.9|6893.9|6
1731937480000|2024-11-18 13:44:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1731937490000|2024-11-18 13:44:50|6915.4|6900.4|6917.4|6902.4|6917.4|6902.4|6915.4|6900.4|2
1731937500000|2024-11-18 13:45:00|6917.9|6902.9|6915.4|6900.4|6917.9|6902.9|6914.9|6899.9|6
1731937510000|2024-11-18 13:45:10|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|3
1731937520000|2024-11-18 13:45:20|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1731937530000|2024-11-18 13:45:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|1
1731937540000|2024-11-18 13:45:40|||||||||2
1731937560000|2024-11-18 13:46:00|6912.9|6897.9|6914.9|6899.9|6914.9|6899.9|6912.9|6897.9|2
1731937580000|2024-11-18 13:46:20|6916.4|6901.4|6915.4|6900.4|6917.4|6902.4|6915.4|6900.4|8
1731937590000|2024-11-18 13:46:30|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|2
1731937600000|2024-11-18 13:46:40|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|1
1731937610000|2024-11-18 13:46:50|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|3
1731937620000|2024-11-18 13:47:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.4|6898.4|0
1731937630000|2024-11-18 13:47:10|||||||||1
1731937640000|2024-11-18 13:47:20|6913.4|6898.4|6913.9|6898.9|6913.9|6898.9|6913.4|6898.4|0
1731937650000|2024-11-18 13:47:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1731937680000|2024-11-18 13:48:00|6915.4|6900.4|6918.4|6903.4|6918.9|6903.9|6915.4|6900.4|9
1731937710000|2024-11-18 13:48:30|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|1
1731937720000|2024-11-18 13:48:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|7
1731937740000|2024-11-18 13:49:00|6922.4|6907.4|6922.4|6907.4|6923.4|6908.4|6921.4|6906.4|8
1731937750000|2024-11-18 13:49:10|6921.4|6906.4|6920.9|6905.9|6921.9|6906.9|6920.9|6905.9|2
1731937760000|2024-11-18 13:49:20|6919.9|6904.9|6919.9|6904.9|6921.4|6906.4|6919.9|6904.9|3
1731937770000|2024-11-18 13:49:30|6919.4|6904.4|6920.9|6905.9|6920.9|6905.9|6918.9|6903.9|1
1731937780000|2024-11-18 13:49:40|6920.4|6905.4|6919.9|6904.9|6920.4|6905.4|6919.9|6904.9|3
1731937790000|2024-11-18 13:49:50|6920.4|6905.4|6919.9|6904.9|6920.4|6905.4|6918.9|6903.9|0
1731937800000|2024-11-18 13:50:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1731937810000|2024-11-18 13:50:10|6922.9|6907.9|6922.4|6907.4|6924.4|6909.4|6920.9|6905.9|3
1731937830000|2024-11-18 13:50:30|6923.4|6908.4|6924.4|6909.4|6924.4|6909.4|6923.4|6908.4|2
1731937840000|2024-11-18 13:50:40|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|4
1731937850000|2024-11-18 13:50:50|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|0
1731937860000|2024-11-18 13:51:00|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6921.4|6906.4|3
1731937870000|2024-11-18 13:51:10|6920.9|6905.9|6922.4|6907.4|6922.4|6907.4|6920.4|6905.4|26
1731937880000|2024-11-18 13:51:20|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|0
1731937910000|2024-11-18 13:51:50|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|0
1731937920000|2024-11-18 13:52:00|6920.9|6905.9|6919.9|6904.9|6920.9|6905.9|6919.4|6904.4|6
1731937930000|2024-11-18 13:52:10|6920.4|6905.4|6920.9|6905.9|6920.9|6905.9|6919.9|6904.9|0
1731937940000|2024-11-18 13:52:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|7
1731937960000|2024-11-18 13:52:40|6920.9|6905.9|6921.4|6906.4|6921.4|6906.4|6920.9|6905.9|0
1731937970000|2024-11-18 13:52:50|||||||||1
1731937980000|2024-11-18 13:53:00|6921.9|6906.9|6923.4|6908.4|6923.4|6908.4|6921.9|6906.9|9
1731938010000|2024-11-18 13:53:30|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6921.4|6906.4|2
1731938020000|2024-11-18 13:53:40|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|1
1731938030000|2024-11-18 13:53:50|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|3
1731938040000|2024-11-18 13:54:00|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6922.9|6907.9|7
1731938050000|2024-11-18 13:54:10|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1731938070000|2024-11-18 13:54:30|||||||||2
1731938080000|2024-11-18 13:54:40|||||||||1
1731938100000|2024-11-18 13:55:00|6923.9|6908.9|6922.9|6907.9|6924.4|6909.4|6922.4|6907.4|5
1731938110000|2024-11-18 13:55:10|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1731938150000|2024-11-18 13:55:50|||||||||1
1731938160000|2024-11-18 13:56:00|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6921.9|6906.9|3
1731938170000|2024-11-18 13:56:10|6919.4|6904.4|6920.9|6905.9|6920.9|6905.9|6919.4|6904.4|7
1731938180000|2024-11-18 13:56:20|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|2
1731938190000|2024-11-18 13:56:30|6918.9|6903.9|6919.9|6904.9|6919.9|6904.9|6918.9|6903.9|15
1731938200000|2024-11-18 13:56:40|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|3
1731938210000|2024-11-18 13:56:50|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|2
1731938220000|2024-11-18 13:57:00|6919.9|6904.9|6919.9|6904.9|6920.9|6905.9|6919.9|6904.9|5
1731938230000|2024-11-18 13:57:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|1
1731938240000|2024-11-18 13:57:20|||||||||1
1731938290000|2024-11-18 13:58:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1731938320000|2024-11-18 13:58:40|6920.4|6905.4|6924.4|6909.4|6924.4|6909.4|6920.4|6905.4|20
1731938330000|2024-11-18 13:58:50|||||||||2
1731938340000|2024-11-18 13:59:00|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|3
1731938350000|2024-11-18 13:59:10|||||||||2
1731938360000|2024-11-18 13:59:20|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|16
1731938370000|2024-11-18 13:59:30|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|8
1731938380000|2024-11-18 13:59:40|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6921.9|6906.9|3
1731938390000|2024-11-18 13:59:50|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6920.9|6905.9|9
1731938400000|2024-11-18 14:00:00|6919.9|6904.9|6921.4|6906.4|6921.4|6906.4|6919.9|6904.9|4
1731938410000|2024-11-18 14:00:10|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1731938420000|2024-11-18 14:00:20|6922.9|6907.9|6921.9|6906.9|6922.9|6907.9|6919.9|6904.9|5
1731938430000|2024-11-18 14:00:30|||||||||1
1731938440000|2024-11-18 14:00:40|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|0
1731938460000|2024-11-18 14:01:00|6921.4|6906.4|6924.4|6909.4|6924.9|6909.9|6921.4|6906.4|2
1731938470000|2024-11-18 14:01:10|6923.9|6908.9|6922.9|6907.9|6923.9|6908.9|6922.4|6907.4|6
1731938490000|2024-11-18 14:01:30|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|4
1731938500000|2024-11-18 14:01:40|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.4|6908.4|3
1731938510000|2024-11-18 14:01:50|6923.4|6908.4|6923.9|6908.9|6923.9|6908.9|6923.4|6908.4|0
1731938520000|2024-11-18 14:02:00|6924.4|6909.4|6926.9|6911.9|6926.9|6911.9|6924.4|6909.4|6
1731938530000|2024-11-18 14:02:10|6926.4|6911.4|6925.4|6910.4|6926.4|6911.4|6924.4|6909.4|4
1731938540000|2024-11-18 14:02:20|6924.4|6909.4|6923.9|6908.9|6924.4|6909.4|6923.9|6908.9|0
1731938550000|2024-11-18 14:02:30|||||||||1
1731938560000|2024-11-18 14:02:40|6924.4|6909.4|6924.4|6909.4|6925.4|6910.4|6924.4|6909.4|5
1731938570000|2024-11-18 14:02:50|6925.4|6910.4|6924.9|6909.9|6925.9|6910.9|6924.9|6909.9|2
1731938580000|2024-11-18 14:03:00|6925.4|6910.4|6923.9|6908.9|6925.4|6910.4|6923.9|6908.9|1
1731938610000|2024-11-18 14:03:30|6924.4|6909.4|6924.9|6909.9|6925.4|6910.4|6924.4|6909.4|1
1731938620000|2024-11-18 14:03:40|||||||||5
1731938630000|2024-11-18 14:03:50|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6924.9|6909.9|4
1731938640000|2024-11-18 14:04:00|6924.9|6909.9|6925.9|6910.9|6926.4|6911.4|6924.9|6909.9|3
1731938650000|2024-11-18 14:04:10|6925.4|6910.4|6924.4|6909.4|6925.4|6910.4|6924.4|6909.4|1
1731938660000|2024-11-18 14:04:20|6921.9|6906.9|6920.9|6905.9|6921.9|6906.9|6920.9|6905.9|25
1731938670000|2024-11-18 14:04:30|6919.9|6904.9|6921.4|6906.4|6921.4|6906.4|6919.9|6904.9|30
1731938680000|2024-11-18 14:04:40|6919.9|6904.9|6915.9|6900.9|6920.4|6905.4|6914.9|6899.9|10
1731938700000|2024-11-18 14:05:00|6915.4|6900.4|6914.9|6899.9|6915.9|6900.9|6914.9|6899.9|1
1731938720000|2024-11-18 14:05:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1731938730000|2024-11-18 14:05:30|6917.4|6902.4|6918.4|6903.4|6918.4|6903.4|6916.9|6901.9|2
1731938740000|2024-11-18 14:05:40|||||||||1
1731938750000|2024-11-18 14:05:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|2
1731938760000|2024-11-18 14:06:00|6920.4|6905.4|6918.9|6903.9|6920.4|6905.4|6917.4|6902.4|3
1731938770000|2024-11-18 14:06:10|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|1
1731938780000|2024-11-18 14:06:20|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1731938810000|2024-11-18 14:06:50|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1731938820000|2024-11-18 14:07:00|||||||||1
1731938830000|2024-11-18 14:07:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1731938840000|2024-11-18 14:07:20|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|4
1731938850000|2024-11-18 14:07:30|6917.9|6902.9|6919.4|6904.4|6919.4|6904.4|6916.9|6901.9|11
1731938860000|2024-11-18 14:07:40|6918.9|6903.9|6920.9|6905.9|6921.4|6906.4|6918.9|6903.9|3
1731938870000|2024-11-18 14:07:50|6921.4|6906.4|6923.4|6908.4|6923.4|6908.4|6921.4|6906.4|0
1731938880000|2024-11-18 14:08:00|6922.9|6907.9|6921.9|6906.9|6923.9|6908.9|6921.9|6906.9|4
1731938890000|2024-11-18 14:08:10|6921.4|6906.4|6916.9|6901.9|6921.4|6906.4|6916.9|6901.9|12
1731938900000|2024-11-18 14:08:20|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6916.4|6901.4|3
1731938910000|2024-11-18 14:08:30|6916.4|6901.4|6916.9|6901.9|6916.9|6901.9|6916.4|6901.4|0
1731938930000|2024-11-18 14:08:50|6917.4|6902.4|6916.4|6901.4|6917.4|6902.4|6915.9|6900.9|0
1731938940000|2024-11-18 14:09:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1731938950000|2024-11-18 14:09:10|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.4|6899.4|3
1731938980000|2024-11-18 14:09:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1731939000000|2024-11-18 14:10:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1731939010000|2024-11-18 14:10:10|6913.9|6898.9|6914.9|6899.9|6914.9|6899.9|6913.9|6898.9|10
1731939030000|2024-11-18 14:10:30|6913.9|6898.9|6914.4|6899.4|6915.4|6900.4|6913.9|6898.9|1
1731939060000|2024-11-18 14:11:00|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6912.9|6897.9|1
1731939070000|2024-11-18 14:11:10|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1731939080000|2024-11-18 14:11:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1731939110000|2024-11-18 14:11:50|6910.9|6895.9|6910.4|6895.4|6910.9|6895.9|6909.4|6894.4|20
1731939120000|2024-11-18 14:12:00|6909.4|6894.4|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|30
1731939130000|2024-11-18 14:12:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|2
1731939140000|2024-11-18 14:12:20|6910.9|6895.9|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|0
1731939160000|2024-11-18 14:12:40|6909.9|6894.9|6909.9|6894.9|6910.4|6895.4|6909.9|6894.9|4
1731939170000|2024-11-18 14:12:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|2
1731939180000|2024-11-18 14:13:00|6912.9|6897.9|6910.9|6895.9|6913.4|6898.4|6910.4|6895.4|34
1731939190000|2024-11-18 14:13:10|6911.9|6896.9|6910.9|6895.9|6911.9|6896.9|6910.9|6895.9|5
1731939200000|2024-11-18 14:13:20|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|2
1731939210000|2024-11-18 14:13:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1731939220000|2024-11-18 14:13:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1731939230000|2024-11-18 14:13:50|||||||||1
1731939260000|2024-11-18 14:14:20|||||||||22
1731939270000|2024-11-18 14:14:30|||||||||1
1731939280000|2024-11-18 14:14:40|||||||||2
1731939310000|2024-11-18 14:15:10|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|28
1731939320000|2024-11-18 14:15:20|||||||||22
1731939330000|2024-11-18 14:15:30|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|3
1731939340000|2024-11-18 14:15:40|6908.9|6893.9|6907.4|6892.4|6908.9|6893.9|6905.4|6890.4|31
1731939350000|2024-11-18 14:15:50|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1731939360000|2024-11-18 14:16:00|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.4|6892.4|1
1731939370000|2024-11-18 14:16:10|6909.4|6894.4|6910.9|6895.9|6911.4|6896.4|6909.4|6894.4|5
1731939380000|2024-11-18 14:16:20|6910.4|6895.4|6912.9|6897.9|6912.9|6897.9|6909.9|6894.9|5
1731939390000|2024-11-18 14:16:30|6912.4|6897.4|6911.4|6896.4|6912.4|6897.4|6911.4|6896.4|2
1731939400000|2024-11-18 14:16:40|||||||||3
1731939410000|2024-11-18 14:16:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|3
1731939420000|2024-11-18 14:17:00|6908.4|6893.4|6909.9|6894.9|6909.9|6894.9|6908.4|6893.4|3
1731939430000|2024-11-18 14:17:10|||||||||2
1731939440000|2024-11-18 14:17:20|6910.4|6895.4|6910.9|6895.9|6911.9|6896.9|6909.9|6894.9|2
1731939450000|2024-11-18 14:17:30|6911.4|6896.4|6912.4|6897.4|6912.4|6897.4|6911.4|6896.4|2
1731939460000|2024-11-18 14:17:40|6913.9|6898.9|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|3
1731939470000|2024-11-18 14:17:50|6912.9|6897.9|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|21
1731939480000|2024-11-18 14:18:00|6911.4|6896.4|6911.4|6896.4|6912.4|6897.4|6910.9|6895.9|5
1731939490000|2024-11-18 14:18:10|6910.9|6895.9|6908.9|6893.9|6912.9|6897.9|6907.9|6892.9|5
1731939500000|2024-11-18 14:18:20|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1731939510000|2024-11-18 14:18:30|6907.9|6892.9|6906.9|6891.9|6908.9|6893.9|6906.9|6891.9|14
1731939520000|2024-11-18 14:18:40|6906.4|6891.4|6908.4|6893.4|6908.4|6893.4|6906.4|6891.4|1
1731939540000|2024-11-18 14:19:00|6908.9|6893.9|6909.9|6894.9|6910.9|6895.9|6908.9|6893.9|10
1731939560000|2024-11-18 14:19:20|6910.4|6895.4|6909.9|6894.9|6912.4|6897.4|6909.9|6894.9|6
1731939570000|2024-11-18 14:19:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1731939590000|2024-11-18 14:19:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1731939600000|2024-11-18 14:20:00|6911.4|6896.4|6911.9|6896.9|6912.4|6897.4|6911.4|6896.4|3
1731939650000|2024-11-18 14:20:50|6910.9|6895.9|6912.9|6897.9|6913.4|6898.4|6910.9|6895.9|13
1731939670000|2024-11-18 14:21:10|6912.4|6897.4|6913.4|6898.4|6913.9|6898.9|6912.4|6897.4|3
1731939680000|2024-11-18 14:21:20|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1731939690000|2024-11-18 14:21:30|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|5
1731939700000|2024-11-18 14:21:40|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|1
1731939710000|2024-11-18 14:21:50|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|1
1731939720000|2024-11-18 14:22:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1731939750000|2024-11-18 14:22:30|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.9|6901.9|14
1731939760000|2024-11-18 14:22:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|3
1731939770000|2024-11-18 14:22:50|6918.4|6903.4|6918.9|6903.9|6918.9|6903.9|6918.4|6903.4|2
1731939780000|2024-11-18 14:23:00|6918.4|6903.4|6919.4|6904.4|6919.4|6904.4|6917.9|6902.9|18
1731939790000|2024-11-18 14:23:10|6919.9|6904.9|6921.9|6906.9|6921.9|6906.9|6919.9|6904.9|14
1731939800000|2024-11-18 14:23:20|6920.4|6905.4|6918.9|6903.9|6920.4|6905.4|6918.9|6903.9|5
1731939810000|2024-11-18 14:23:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1731939820000|2024-11-18 14:23:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1731939840000|2024-11-18 14:24:00|6916.9|6901.9|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|1
1731939860000|2024-11-18 14:24:20|6917.4|6902.4|6914.9|6899.9|6917.4|6902.4|6914.9|6899.9|8
1731939890000|2024-11-18 14:24:50|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|1
1731939900000|2024-11-18 14:25:00|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|1
1731939920000|2024-11-18 14:25:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1731939940000|2024-11-18 14:25:40|6912.9|6897.9|6914.9|6899.9|6915.9|6900.9|6912.9|6897.9|11
1731939950000|2024-11-18 14:25:50|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|1
1731939960000|2024-11-18 14:26:00|||||||||1
1731939970000|2024-11-18 14:26:10|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6911.9|6896.9|3
1731940000000|2024-11-18 14:26:40|6912.4|6897.4|6912.9|6897.9|6913.4|6898.4|6912.4|6897.4|4
1731940030000|2024-11-18 14:27:10|6913.4|6898.4|6912.4|6897.4|6913.4|6898.4|6912.4|6897.4|1
1731940040000|2024-11-18 14:27:20|6911.9|6896.9|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|2
1731940060000|2024-11-18 14:27:40|||||||||1
1731940070000|2024-11-18 14:27:50|6911.9|6896.9|6910.9|6895.9|6911.9|6896.9|6910.9|6895.9|3
1731940080000|2024-11-18 14:28:00|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1731940090000|2024-11-18 14:28:10|||||||||4
1731940100000|2024-11-18 14:28:20|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6911.9|6896.9|10
1731940110000|2024-11-18 14:28:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|38
1731940120000|2024-11-18 14:28:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|2
1731940140000|2024-11-18 14:29:00|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|1
1731940170000|2024-11-18 14:29:30|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|3
1731940190000|2024-11-18 14:29:50|6908.9|6893.9|6907.4|6892.4|6908.9|6893.9|6907.4|6892.4|10
1731940200000|2024-11-18 14:30:00|6908.4|6893.4|6904.9|6889.9|6908.4|6893.4|6903.4|6888.4|28
1731940210000|2024-11-18 14:30:10|6904.4|6889.4|6908.4|6893.4|6909.4|6894.4|6904.4|6889.4|18
1731940220000|2024-11-18 14:30:20|6907.9|6892.9|6909.4|6894.4|6909.4|6894.4|6907.9|6892.9|13
1731940230000|2024-11-18 14:30:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1731940240000|2024-11-18 14:30:40|6911.4|6896.4|6911.4|6896.4|6912.4|6897.4|6911.4|6896.4|9
1731940250000|2024-11-18 14:30:50|6910.9|6895.9|6914.4|6899.4|6916.4|6901.4|6910.9|6895.9|31
1731940260000|2024-11-18 14:31:00|6913.9|6898.9|6916.4|6901.4|6916.4|6901.4|6913.4|6898.4|8
1731940270000|2024-11-18 14:31:10|6917.4|6902.4|6920.4|6905.4|6920.4|6905.4|6917.4|6902.4|7
1731940280000|2024-11-18 14:31:20|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6920.9|6905.9|1
1731940290000|2024-11-18 14:31:30|6922.9|6907.9|6922.9|6907.9|6923.4|6908.4|6922.9|6907.9|6
1731940300000|2024-11-18 14:31:40|6923.4|6908.4|6925.4|6910.4|6925.4|6910.4|6923.4|6908.4|3
1731940310000|2024-11-18 14:31:50|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|4
1731940320000|2024-11-18 14:32:00|6924.4|6909.4|6923.4|6908.4|6924.9|6909.9|6922.4|6907.4|21
1731940330000|2024-11-18 14:32:10|6922.9|6907.9|6923.4|6908.4|6923.4|6908.4|6922.9|6907.9|1
1731940340000|2024-11-18 14:32:20|6922.9|6907.9|6924.4|6909.4|6924.9|6909.9|6922.9|6907.9|3
1731940350000|2024-11-18 14:32:30|6925.4|6910.4|6920.9|6905.9|6925.4|6910.4|6920.9|6905.9|28
1731940360000|2024-11-18 14:32:40|6921.4|6906.4|6924.9|6909.9|6925.4|6910.4|6921.4|6906.4|6
1731940370000|2024-11-18 14:32:50|6922.4|6907.4|6921.4|6906.4|6922.9|6907.9|6921.4|6906.4|9
1731940380000|2024-11-18 14:33:00|6922.9|6907.9|6925.4|6910.4|6925.4|6910.4|6922.9|6907.9|6
1731940390000|2024-11-18 14:33:10|6926.4|6911.4|6933.4|6918.4|6933.4|6918.4|6926.4|6911.4|26
1731940400000|2024-11-18 14:33:20|6933.9|6918.9|6936.4|6921.4|6936.4|6921.4|6933.9|6918.9|11
1731940410000|2024-11-18 14:33:30|6936.9|6921.9|6932.9|6917.9|6936.9|6921.9|6931.9|6916.9|41
1731940420000|2024-11-18 14:33:40|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|16
1731940430000|2024-11-18 14:33:50|6932.4|6917.4|6933.4|6918.4|6933.9|6918.9|6932.4|6917.4|80
1731940440000|2024-11-18 14:34:00|6932.4|6917.4|6926.4|6911.4|6932.4|6917.4|6925.9|6910.9|26
1731940450000|2024-11-18 14:34:10|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.4|6909.4|7
1731940460000|2024-11-18 14:34:20|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|3
1731940470000|2024-11-18 14:34:30|6924.9|6909.9|6922.4|6907.4|6925.4|6910.4|6922.4|6907.4|14
1731940480000|2024-11-18 14:34:40|6924.4|6909.4|6925.4|6910.4|6925.4|6910.4|6924.4|6909.4|26
1731940490000|2024-11-18 14:34:50|6927.9|6912.9|6929.4|6914.4|6929.4|6914.4|6927.9|6912.9|32
1731940500000|2024-11-18 14:35:00|6927.4|6912.4|6926.9|6911.9|6927.9|6912.9|6926.4|6911.4|15
1731940510000|2024-11-18 14:35:10|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|9
1731940520000|2024-11-18 14:35:20|||||||||6
1731940530000|2024-11-18 14:35:30|6924.9|6909.9|6922.4|6907.4|6924.9|6909.9|6922.4|6907.4|17
1731940540000|2024-11-18 14:35:40|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|16
1731940550000|2024-11-18 14:35:50|6924.9|6909.9|6925.9|6910.9|6926.4|6911.4|6924.9|6909.9|15
1731940560000|2024-11-18 14:36:00|6926.9|6911.9|6925.9|6910.9|6928.4|6913.4|6925.4|6910.4|13
1731940570000|2024-11-18 14:36:10|6926.4|6911.4|6926.9|6911.9|6927.4|6912.4|6925.9|6910.9|19
1731940580000|2024-11-18 14:36:20|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.4|6910.4|15
1731940590000|2024-11-18 14:36:30|6926.4|6911.4|6925.4|6910.4|6926.4|6911.4|6925.4|6910.4|4
1731940600000|2024-11-18 14:36:40|6923.4|6908.4|6922.9|6907.9|6924.4|6909.4|6921.9|6906.9|27
1731940610000|2024-11-18 14:36:50|6923.4|6908.4|6922.9|6907.9|6923.4|6908.4|6922.4|6907.4|11
1731940620000|2024-11-18 14:37:00|6923.9|6908.9|6922.9|6907.9|6923.9|6908.9|6922.4|6907.4|13
1731940630000|2024-11-18 14:37:10|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|4
1731940640000|2024-11-18 14:37:20|6922.9|6907.9|6923.4|6908.4|6923.4|6908.4|6922.9|6907.9|7
1731940650000|2024-11-18 14:37:30|6922.9|6907.9|6923.4|6908.4|6923.4|6908.4|6922.9|6907.9|7
1731940660000|2024-11-18 14:37:40|6921.9|6906.9|6919.9|6904.9|6921.9|6906.9|6919.9|6904.9|13
1731940670000|2024-11-18 14:37:50|6919.4|6904.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|11
1731940680000|2024-11-18 14:38:00|6918.9|6903.9|6916.4|6901.4|6918.9|6903.9|6915.9|6900.9|3
1731940690000|2024-11-18 14:38:10|6915.9|6900.9|6913.4|6898.4|6917.4|6902.4|6911.9|6896.9|24
1731940700000|2024-11-18 14:38:20|6914.4|6899.4|6912.9|6897.9|6915.4|6900.4|6912.4|6897.4|16
1731940710000|2024-11-18 14:38:30|6913.4|6898.4|6914.4|6899.4|6914.4|6899.4|6913.4|6898.4|23
1731940720000|2024-11-18 14:38:40|6914.9|6899.9|6917.9|6902.9|6918.4|6903.4|6914.9|6899.9|10
1731940730000|2024-11-18 14:38:50|6918.4|6903.4|6920.4|6905.4|6921.4|6906.4|6918.4|6903.4|4
1731940740000|2024-11-18 14:39:00|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6917.9|6902.9|9
1731940750000|2024-11-18 14:39:10|6920.9|6905.9|6925.4|6910.4|6925.4|6910.4|6920.9|6905.9|15
1731940760000|2024-11-18 14:39:20|||||||||9
1731940770000|2024-11-18 14:39:30|6923.9|6908.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|1
1731940780000|2024-11-18 14:39:40|6923.4|6908.4|6924.9|6909.9|6925.4|6910.4|6923.4|6908.4|3
1731940790000|2024-11-18 14:39:50|6924.4|6909.4|6925.4|6910.4|6925.4|6910.4|6924.4|6909.4|0
1731940800000|2024-11-18 14:40:00|6924.9|6909.9|6922.4|6907.4|6924.9|6909.9|6921.9|6906.9|7
1731940810000|2024-11-18 14:40:10|||||||||2
1731940820000|2024-11-18 14:40:20|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6921.4|6906.4|9
1731940830000|2024-11-18 14:40:30|6920.9|6905.9|6921.4|6906.4|6921.4|6906.4|6920.9|6905.9|10
1731940840000|2024-11-18 14:40:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|3
1731940850000|2024-11-18 14:40:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|3
1731940860000|2024-11-18 14:41:00|6920.4|6905.4|6922.4|6907.4|6922.4|6907.4|6920.4|6905.4|34
1731940870000|2024-11-18 14:41:10|||||||||10
1731940880000|2024-11-18 14:41:20|6923.4|6908.4|6925.4|6910.4|6925.4|6910.4|6923.4|6908.4|9
1731940890000|2024-11-18 14:41:30|6922.9|6907.9|6920.9|6905.9|6922.9|6907.9|6920.9|6905.9|1
1731940900000|2024-11-18 14:41:40|6921.4|6906.4|6923.4|6908.4|6923.9|6908.9|6920.4|6905.4|32
1731940910000|2024-11-18 14:41:50|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|3
1731940920000|2024-11-18 14:42:00|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|1
1731940930000|2024-11-18 14:42:10|6919.9|6904.9|6920.4|6905.4|6920.9|6905.9|6917.4|6902.4|19
1731940940000|2024-11-18 14:42:20|6918.4|6903.4|6916.4|6901.4|6918.4|6903.4|6916.4|6901.4|3
1731940950000|2024-11-18 14:42:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|1
1731940960000|2024-11-18 14:42:40|6919.9|6904.9|6920.4|6905.4|6920.9|6905.9|6919.9|6904.9|25
1731940970000|2024-11-18 14:42:50|6921.4|6906.4|6920.9|6905.9|6921.4|6906.4|6920.9|6905.9|11
1731940980000|2024-11-18 14:43:00|6921.4|6906.4|6921.9|6906.9|6922.4|6907.4|6921.4|6906.4|26
1731940990000|2024-11-18 14:43:10|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6921.4|6906.4|5
1731941000000|2024-11-18 14:43:20|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|7
1731941010000|2024-11-18 14:43:30|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6920.9|6905.9|10
1731941020000|2024-11-18 14:43:40|6921.9|6906.9|6917.4|6902.4|6921.9|6906.9|6917.4|6902.4|19
1731941030000|2024-11-18 14:43:50|6916.9|6901.9|6913.9|6898.9|6916.9|6901.9|6913.9|6898.9|9
1731941040000|2024-11-18 14:44:00|6913.4|6898.4|6915.4|6900.4|6915.4|6900.4|6913.4|6898.4|28
1731941050000|2024-11-18 14:44:10|||||||||6
1731941070000|2024-11-18 14:44:30|||||||||1
1731941080000|2024-11-18 14:44:40|||||||||1
1731941090000|2024-11-18 14:44:50|6919.9|6904.9|6921.4|6906.4|6921.4|6906.4|6918.4|6903.4|15
1731941100000|2024-11-18 14:45:00|6920.4|6905.4|6914.9|6899.9|6920.4|6905.4|6914.9|6899.9|17
1731941110000|2024-11-18 14:45:10|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6
1731941120000|2024-11-18 14:45:20|6914.4|6899.4|6913.4|6898.4|6914.9|6899.9|6913.4|6898.4|1
1731941130000|2024-11-18 14:45:30|6913.9|6898.9|6915.4|6900.4|6915.4|6900.4|6913.9|6898.9|9
1731941140000|2024-11-18 14:45:40|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|15
1731941160000|2024-11-18 14:46:00|6913.4|6898.4|6911.4|6896.4|6913.4|6898.4|6911.4|6896.4|20
1731941170000|2024-11-18 14:46:10|||||||||3
1731941180000|2024-11-18 14:46:20|6909.9|6894.9|6915.4|6900.4|6915.4|6900.4|6909.4|6894.4|22
1731941190000|2024-11-18 14:46:30|6914.9|6899.9|6913.4|6898.4|6914.9|6899.9|6913.4|6898.4|6
1731941200000|2024-11-18 14:46:40|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|7
1731941210000|2024-11-18 14:46:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|11
1731941220000|2024-11-18 14:47:00|||||||||11
1731941230000|2024-11-18 14:47:10|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|10
1731941240000|2024-11-18 14:47:20|||||||||3
1731941260000|2024-11-18 14:47:40|6915.4|6900.4|6915.4|6900.4|6916.4|6901.4|6915.4|6900.4|33
1731941270000|2024-11-18 14:47:50|6915.9|6900.9|6915.4|6900.4|6916.4|6901.4|6915.4|6900.4|3
1731941280000|2024-11-18 14:48:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6
1731941300000|2024-11-18 14:48:20|6915.4|6900.4|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|8
1731941320000|2024-11-18 14:48:40|||||||||15
1731941330000|2024-11-18 14:48:50|6916.4|6901.4|6914.4|6899.4|6916.4|6901.4|6914.4|6899.4|5
1731941340000|2024-11-18 14:49:00|6913.9|6898.9|6912.9|6897.9|6913.9|6898.9|6912.9|6897.9|27
1731941350000|2024-11-18 14:49:10|6914.4|6899.4|6912.9|6897.9|6914.4|6899.4|6912.9|6897.9|10
1731941360000|2024-11-18 14:49:20|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|9
1731941370000|2024-11-18 14:49:30|6914.4|6899.4|6915.4|6900.4|6915.9|6900.9|6914.4|6899.4|26
1731941390000|2024-11-18 14:49:50|6914.4|6899.4|6913.4|6898.4|6914.4|6899.4|6913.4|6898.4|4
1731941400000|2024-11-18 14:50:00|6912.9|6897.9|6908.4|6893.4|6912.9|6897.9|6908.4|6893.4|25
1731941410000|2024-11-18 14:50:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|1
1731941420000|2024-11-18 14:50:20|||||||||15
1731941430000|2024-11-18 14:50:30|||||||||1
1731941460000|2024-11-18 14:51:00|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|8
1731941480000|2024-11-18 14:51:20|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|15
1731941490000|2024-11-18 14:51:30|||||||||3
1731941500000|2024-11-18 14:51:40|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|3
1731941520000|2024-11-18 14:52:00|6907.9|6892.9|6908.4|6893.4|6909.4|6894.4|6907.9|6892.9|19
1731941530000|2024-11-18 14:52:10|6908.9|6893.9|6910.9|6895.9|6911.4|6896.4|6908.9|6893.9|5
1731941540000|2024-11-18 14:52:20|6911.4|6896.4|6908.9|6893.9|6911.4|6896.4|6908.9|6893.9|11
1731941550000|2024-11-18 14:52:30|6907.9|6892.9|6906.9|6891.9|6907.9|6892.9|6906.9|6891.9|3
1731941560000|2024-11-18 14:52:40|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1731941570000|2024-11-18 14:52:50|6906.9|6891.9|6905.9|6890.9|6906.9|6891.9|6905.9|6890.9|2
1731941580000|2024-11-18 14:53:00|6904.9|6889.9|6906.9|6891.9|6907.9|6892.9|6904.9|6889.9|28
1731941590000|2024-11-18 14:53:10|||||||||3
1731941600000|2024-11-18 14:53:20|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|2
1731941610000|2024-11-18 14:53:30|||||||||1
1731941620000|2024-11-18 14:53:40|||||||||2
1731941640000|2024-11-18 14:54:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|3
1731941650000|2024-11-18 14:54:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|1
1731941660000|2024-11-18 14:54:20|6905.9|6890.9|6904.4|6889.4|6905.9|6890.9|6903.9|6888.9|3
1731941670000|2024-11-18 14:54:30|6903.9|6888.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|21
1731941680000|2024-11-18 14:54:40|6902.9|6887.9|6901.9|6886.9|6902.9|6887.9|6901.9|6886.9|5
1731941690000|2024-11-18 14:54:50|6902.4|6887.4|6901.4|6886.4|6902.4|6887.4|6901.4|6886.4|14
1731941700000|2024-11-18 14:55:00|||||||||5
1731941710000|2024-11-18 14:55:10|||||||||3
1731941720000|2024-11-18 14:55:20|||||||||9
1731941730000|2024-11-18 14:55:30|6900.9|6885.9|6900.4|6885.4|6900.9|6885.9|6900.4|6885.4|5
1731941740000|2024-11-18 14:55:40|||||||||4
1731941750000|2024-11-18 14:55:50|||||||||2
1731941760000|2024-11-18 14:56:00|6900.9|6885.9|6899.9|6884.9|6900.9|6885.9|6899.9|6884.9|12
1731941770000|2024-11-18 14:56:10|||||||||9
1731941780000|2024-11-18 14:56:20|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|11
1731941790000|2024-11-18 14:56:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|4
1731941800000|2024-11-18 14:56:40|6902.9|6887.9|6901.9|6886.9|6902.9|6887.9|6901.9|6886.9|19
1731941810000|2024-11-18 14:56:50|6900.9|6885.9|6900.9|6885.9|6901.9|6886.9|6900.9|6885.9|6
1731941820000|2024-11-18 14:57:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1731941830000|2024-11-18 14:57:10|6899.9|6884.9|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|9
1731941840000|2024-11-18 14:57:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|7
1731941850000|2024-11-18 14:57:30|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6899.4|6884.4|11
1731941860000|2024-11-18 14:57:40|6899.9|6884.9|6899.4|6884.4|6899.9|6884.9|6899.4|6884.4|5
1731941870000|2024-11-18 14:57:50|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|10
1731941880000|2024-11-18 14:58:00|6898.9|6883.9|6900.9|6885.9|6900.9|6885.9|6898.9|6883.9|12
1731941900000|2024-11-18 14:58:20|6900.4|6885.4|6899.4|6884.4|6900.4|6885.4|6899.4|6884.4|5
1731941920000|2024-11-18 14:58:40|||||||||2
1731941930000|2024-11-18 14:58:50|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|16
1731941950000|2024-11-18 14:59:10|||||||||4
1731941960000|2024-11-18 14:59:20|6898.9|6883.9|6900.4|6885.4|6900.9|6885.9|6898.9|6883.9|11
1731941970000|2024-11-18 14:59:30|6899.9|6884.9|6901.9|6886.9|6902.4|6887.4|6899.4|6884.4|18
1731941980000|2024-11-18 14:59:40|6901.4|6886.4|6901.9|6886.9|6902.4|6887.4|6900.4|6885.4|3
1731941990000|2024-11-18 14:59:50|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|3
1731942000000|2024-11-18 15:00:00|6904.4|6889.4|6903.4|6888.4|6904.4|6889.4|6903.4|6888.4|17
1731942010000|2024-11-18 15:00:10|6903.9|6888.9|6901.9|6886.9|6903.9|6888.9|6901.9|6886.9|3
1731942020000|2024-11-18 15:00:20|6902.4|6887.4|6901.4|6886.4|6902.4|6887.4|6901.4|6886.4|1
1731942030000|2024-11-18 15:00:30|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|2
1731942040000|2024-11-18 15:00:40|6904.4|6889.4|6907.4|6892.4|6907.4|6892.4|6904.4|6889.4|36
1731942050000|2024-11-18 15:00:50|6908.4|6893.4|6909.4|6894.4|6909.9|6894.9|6908.4|6893.4|59
1731942060000|2024-11-18 15:01:00|6909.9|6894.9|6911.4|6896.4|6911.9|6896.9|6909.9|6894.9|10
1731942070000|2024-11-18 15:01:10|6912.4|6897.4|6913.4|6898.4|6913.4|6898.4|6912.4|6897.4|4
1731942080000|2024-11-18 15:01:20|6911.4|6896.4|6909.9|6894.9|6911.4|6896.4|6909.9|6894.9|4
1731942090000|2024-11-18 15:01:30|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|5
1731942100000|2024-11-18 15:01:40|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1731942110000|2024-11-18 15:01:50|6911.9|6896.9|6911.4|6896.4|6911.9|6896.9|6911.4|6896.4|4
1731942120000|2024-11-18 15:02:00|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1731942130000|2024-11-18 15:02:10|6911.4|6896.4|6912.4|6897.4|6912.4|6897.4|6911.4|6896.4|7
1731942140000|2024-11-18 15:02:20|6912.9|6897.9|6915.4|6900.4|6915.4|6900.4|6912.4|6897.4|7
1731942150000|2024-11-18 15:02:30|||||||||3
1731942160000|2024-11-18 15:02:40|6915.9|6900.9|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|6
1731942170000|2024-11-18 15:02:50|6916.9|6901.9|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|13
1731942180000|2024-11-18 15:03:00|6917.4|6902.4|6920.4|6905.4|6920.9|6905.9|6916.9|6901.9|13
1731942190000|2024-11-18 15:03:10|6920.9|6905.9|6922.9|6907.9|6922.9|6907.9|6920.4|6905.4|31
1731942200000|2024-11-18 15:03:20|6922.4|6907.4|6922.9|6907.9|6924.9|6909.9|6922.4|6907.4|32
1731942210000|2024-11-18 15:03:30|6923.4|6908.4|6923.9|6908.9|6923.9|6908.9|6923.4|6908.4|80
1731942220000|2024-11-18 15:03:40|6924.9|6909.9|6921.4|6906.4|6925.4|6910.4|6921.4|6906.4|30
1731942230000|2024-11-18 15:03:50|6921.9|6906.9|6921.4|6906.4|6922.9|6907.9|6921.4|6906.4|28
1731942240000|2024-11-18 15:04:00|6920.4|6905.4|6922.4|6907.4|6922.9|6907.9|6920.4|6905.4|18
1731942250000|2024-11-18 15:04:10|||||||||15
1731942260000|2024-11-18 15:04:20|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|21
1731942270000|2024-11-18 15:04:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|25
1731942300000|2024-11-18 15:05:00|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|6
1731942310000|2024-11-18 15:05:10|||||||||7
1731942320000|2024-11-18 15:05:20|||||||||1
1731942340000|2024-11-18 15:05:40|||||||||1
1731942350000|2024-11-18 15:05:50|||||||||2
1731942360000|2024-11-18 15:06:00|||||||||1
1731942370000|2024-11-18 15:06:10|||||||||1
1731942380000|2024-11-18 15:06:20|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|24
1731942390000|2024-11-18 15:06:30|6922.9|6907.9|6921.4|6906.4|6922.9|6907.9|6920.9|6905.9|5
1731942400000|2024-11-18 15:06:40|||||||||3
1731942410000|2024-11-18 15:06:50|||||||||4
1731942420000|2024-11-18 15:07:00|6921.9|6906.9|6923.9|6908.9|6923.9|6908.9|6921.9|6906.9|6
1731942430000|2024-11-18 15:07:10|6925.4|6910.4|6925.4|6910.4|6925.9|6910.9|6924.9|6909.9|6
1731942440000|2024-11-18 15:07:20|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|6
1731942450000|2024-11-18 15:07:30|6924.4|6909.4|6923.9|6908.9|6924.4|6909.4|6923.9|6908.9|3
1731942460000|2024-11-18 15:07:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1731942470000|2024-11-18 15:07:50|||||||||1
1731942480000|2024-11-18 15:08:00|6923.9|6908.9|6924.9|6909.9|6924.9|6909.9|6923.4|6908.4|10
1731942490000|2024-11-18 15:08:10|6925.9|6910.9|6927.4|6912.4|6927.4|6912.4|6925.9|6910.9|5
1731942500000|2024-11-18 15:08:20|6929.4|6914.4|6930.4|6915.4|6930.4|6915.4|6929.4|6914.4|9
1731942510000|2024-11-18 15:08:30|6931.9|6916.9|6929.4|6914.4|6932.9|6917.9|6929.4|6914.4|13
1731942520000|2024-11-18 15:08:40|6928.9|6913.9|6928.4|6913.4|6928.9|6913.9|6928.4|6913.4|1
1731942540000|2024-11-18 15:09:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6930.4|6915.4|24
1731942550000|2024-11-18 15:09:10|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|5
1731942560000|2024-11-18 15:09:20|6929.9|6914.9|6931.4|6916.4|6931.4|6916.4|6929.4|6914.4|2
1731942570000|2024-11-18 15:09:30|6931.9|6916.9|6930.9|6915.9|6931.9|6916.9|6930.9|6915.9|11
1731942580000|2024-11-18 15:09:40|6931.4|6916.4|6928.9|6913.9|6931.9|6916.9|6928.9|6913.9|25
1731942590000|2024-11-18 15:09:50|6927.9|6912.9|6926.4|6911.4|6927.9|6912.9|6926.4|6911.4|2
1731942600000|2024-11-18 15:10:00|6925.9|6910.9|6926.4|6911.4|6926.4|6911.4|6925.9|6910.9|5
1731942610000|2024-11-18 15:10:10|6927.9|6912.9|6927.9|6912.9|6928.4|6913.4|6927.9|6912.9|2
1731942630000|2024-11-18 15:10:30|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1731942660000|2024-11-18 15:11:00|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|26
1731942690000|2024-11-18 15:11:30|6926.4|6911.4|6928.4|6913.4|6928.4|6913.4|6926.4|6911.4|9
1731942700000|2024-11-18 15:11:40|||||||||1
1731942730000|2024-11-18 15:12:10|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|2
1731942740000|2024-11-18 15:12:20|6924.9|6909.9|6925.4|6910.4|6925.9|6910.9|6924.4|6909.4|9
1731942750000|2024-11-18 15:12:30|6924.9|6909.9|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|4
1731942770000|2024-11-18 15:12:50|6923.4|6908.4|6921.4|6906.4|6923.4|6908.4|6921.4|6906.4|5
1731942780000|2024-11-18 15:13:00|||||||||2
1731942790000|2024-11-18 15:13:10|||||||||7
1731942800000|2024-11-18 15:13:20|6922.4|6907.4|6921.9|6906.9|6924.9|6909.9|6921.9|6906.9|11
1731942830000|2024-11-18 15:13:50|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.4|6903.4|16
1731942840000|2024-11-18 15:14:00|||||||||4
1731942850000|2024-11-18 15:14:10|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|4
1731942860000|2024-11-18 15:14:20|6920.4|6905.4|6919.9|6904.9|6920.4|6905.4|6918.9|6903.9|4
1731942870000|2024-11-18 15:14:30|6918.9|6903.9|6919.9|6904.9|6919.9|6904.9|6918.9|6903.9|0
1731942890000|2024-11-18 15:14:50|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1731942910000|2024-11-18 15:15:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6917.4|6902.4|3
1731942920000|2024-11-18 15:15:20|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|0
1731942930000|2024-11-18 15:15:30|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|0
1731942960000|2024-11-18 15:16:00|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|2
1731942970000|2024-11-18 15:16:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|4
1731942990000|2024-11-18 15:16:30|6917.4|6902.4|6917.9|6902.9|6918.4|6903.4|6917.4|6902.4|7
1731943000000|2024-11-18 15:16:40|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|3
1731943010000|2024-11-18 15:16:50|||||||||1
1731943020000|2024-11-18 15:17:00|6916.9|6901.9|6916.9|6901.9|6917.4|6902.4|6915.9|6900.9|11
1731943030000|2024-11-18 15:17:10|6917.4|6902.4|6915.9|6900.9|6918.4|6903.4|6915.9|6900.9|3
1731943040000|2024-11-18 15:17:20|||||||||11
1731943060000|2024-11-18 15:17:40|||||||||1
1731943080000|2024-11-18 15:18:00|6914.9|6899.9|6917.4|6902.4|6917.4|6902.4|6914.4|6899.4|30
1731943090000|2024-11-18 15:18:10|6917.9|6902.9|6921.9|6906.9|6921.9|6906.9|6917.9|6902.9|15
1731943100000|2024-11-18 15:18:20|6922.4|6907.4|6920.4|6905.4|6922.9|6907.9|6920.4|6905.4|9
1731943110000|2024-11-18 15:18:30|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|1
1731943120000|2024-11-18 15:18:40|6918.9|6903.9|6916.9|6901.9|6918.9|6903.9|6916.9|6901.9|3
1731943130000|2024-11-18 15:18:50|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|13
1731943140000|2024-11-18 15:19:00|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|6
1731943150000|2024-11-18 15:19:10|6916.9|6901.9|6916.9|6901.9|6917.9|6902.9|6916.9|6901.9|2
1731943160000|2024-11-18 15:19:20|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6916.9|6901.9|15
1731943170000|2024-11-18 15:19:30|6916.9|6901.9|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|2
1731943190000|2024-11-18 15:19:50|6917.9|6902.9|6918.4|6903.4|6919.9|6904.9|6917.9|6902.9|3
1731943200000|2024-11-18 15:20:00|6918.9|6903.9|6921.4|6906.4|6921.4|6906.4|6918.9|6903.9|5
1731943210000|2024-11-18 15:20:10|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|0
1731943220000|2024-11-18 15:20:20|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|7
1731943230000|2024-11-18 15:20:30|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|1
1731943240000|2024-11-18 15:20:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|1
1731943250000|2024-11-18 15:20:50|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|31
1731943260000|2024-11-18 15:21:00|6918.4|6903.4|6917.9|6902.9|6918.9|6903.9|6917.9|6902.9|0
1731943270000|2024-11-18 15:21:10|6918.4|6903.4|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|16
1731943280000|2024-11-18 15:21:20|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|4
1731943300000|2024-11-18 15:21:40|||||||||2
1731943310000|2024-11-18 15:21:50|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6917.9|6902.9|3
1731943320000|2024-11-18 15:22:00|6918.9|6903.9|6920.9|6905.9|6920.9|6905.9|6918.4|6903.4|13
1731943330000|2024-11-18 15:22:10|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.4|6906.4|4
1731943340000|2024-11-18 15:22:20|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|1
1731943360000|2024-11-18 15:22:40|6921.4|6906.4|6922.4|6907.4|6922.4|6907.4|6921.4|6906.4|25
1731943370000|2024-11-18 15:22:50|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|12
1731943380000|2024-11-18 15:23:00|6925.4|6910.4|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|4
1731943390000|2024-11-18 15:23:10|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|8
1731943400000|2024-11-18 15:23:20|6926.9|6911.9|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|15
1731943420000|2024-11-18 15:23:40|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|2
1731943430000|2024-11-18 15:23:50|6922.9|6907.9|6923.4|6908.4|6923.9|6908.9|6922.9|6907.9|1
1731943440000|2024-11-18 15:24:00|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|7
1731943450000|2024-11-18 15:24:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|1
1731943460000|2024-11-18 15:24:20|6920.9|6905.9|6920.4|6905.4|6921.4|6906.4|6920.4|6905.4|14
1731943470000|2024-11-18 15:24:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1731943480000|2024-11-18 15:24:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|3
1731943490000|2024-11-18 15:24:50|6919.4|6904.4|6918.9|6903.9|6919.4|6904.4|6918.9|6903.9|15
1731943500000|2024-11-18 15:25:00|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|13
1731943510000|2024-11-18 15:25:10|6917.9|6902.9|6917.4|6902.4|6917.9|6902.9|6917.4|6902.4|5
1731943520000|2024-11-18 15:25:20|||||||||4
1731943530000|2024-11-18 15:25:30|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|32
1731943540000|2024-11-18 15:25:40|6918.9|6903.9|6919.4|6904.4|6919.4|6904.4|6918.9|6903.9|15
1731943550000|2024-11-18 15:25:50|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1731943560000|2024-11-18 15:26:00|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|1
1731943570000|2024-11-18 15:26:10|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|1
1731943580000|2024-11-18 15:26:20|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|1
1731943590000|2024-11-18 15:26:30|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|5
1731943600000|2024-11-18 15:26:40|||||||||8
1731943610000|2024-11-18 15:26:50|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1731943630000|2024-11-18 15:27:10|6916.9|6901.9|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|31
1731943640000|2024-11-18 15:27:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|2
1731943650000|2024-11-18 15:27:30|6915.9|6900.9|6918.4|6903.4|6918.4|6903.4|6915.9|6900.9|12
1731943660000|2024-11-18 15:27:40|6918.9|6903.9|6919.9|6904.9|6919.9|6904.9|6918.4|6903.4|12
1731943670000|2024-11-18 15:27:50|6920.4|6905.4|6921.4|6906.4|6921.4|6906.4|6920.4|6905.4|6
1731943680000|2024-11-18 15:28:00|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6919.9|6904.9|11
1731943690000|2024-11-18 15:28:10|||||||||6
1731943700000|2024-11-18 15:28:20|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|8
1731943710000|2024-11-18 15:28:30|6919.9|6904.9|6920.9|6905.9|6920.9|6905.9|6919.4|6904.4|16
1731943720000|2024-11-18 15:28:40|6920.4|6905.4|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|5
1731943730000|2024-11-18 15:28:50|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|3
1731943740000|2024-11-18 15:29:00|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|12
1731943750000|2024-11-18 15:29:10|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|6
1731943760000|2024-11-18 15:29:20|||||||||6
1731943770000|2024-11-18 15:29:30|6919.9|6904.9|6921.4|6906.4|6921.4|6906.4|6919.9|6904.9|30
1731943790000|2024-11-18 15:29:50|6920.4|6905.4|6919.9|6904.9|6920.4|6905.4|6919.9|6904.9|5
1731943800000|2024-11-18 15:30:00|6920.4|6905.4|6925.9|6910.9|6925.9|6910.9|6920.4|6905.4|76
1731943810000|2024-11-18 15:30:10|6926.4|6911.4|6928.4|6913.4|6929.4|6914.4|6926.4|6911.4|15
1731943820000|2024-11-18 15:30:20|6927.9|6912.9|6925.4|6910.4|6927.9|6912.9|6925.4|6910.4|7
1731943830000|2024-11-18 15:30:30|6923.9|6908.9|6922.4|6907.4|6923.9|6908.9|6922.4|6907.4|7
1731943840000|2024-11-18 15:30:40|6921.9|6906.9|6924.9|6909.9|6924.9|6909.9|6921.9|6906.9|12
1731943850000|2024-11-18 15:30:50|6924.4|6909.4|6923.4|6908.4|6924.4|6909.4|6922.9|6907.9|19
1731943860000|2024-11-18 15:31:00|6923.9|6908.9|6923.9|6908.9|6925.9|6910.9|6923.9|6908.9|20
1731943870000|2024-11-18 15:31:10|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|10
1731943880000|2024-11-18 15:31:20|6923.4|6908.4|6922.9|6907.9|6923.4|6908.4|6922.9|6907.9|20
1731943890000|2024-11-18 15:31:30|6922.4|6907.4|6924.4|6909.4|6924.4|6909.4|6922.4|6907.4|9
1731943900000|2024-11-18 15:31:40|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|4
1731943910000|2024-11-18 15:31:50|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|8
1731943920000|2024-11-18 15:32:00|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|12
1731943930000|2024-11-18 15:32:10|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|6
1731943940000|2024-11-18 15:32:20|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|3
1731943950000|2024-11-18 15:32:30|||||||||1
1731943970000|2024-11-18 15:32:50|6923.4|6908.4|6921.9|6906.9|6923.4|6908.4|6921.9|6906.9|9
1731943980000|2024-11-18 15:33:00|6921.4|6906.4|6922.9|6907.9|6922.9|6907.9|6920.9|6905.9|23
1731943990000|2024-11-18 15:33:10|6923.4|6908.4|6924.9|6909.9|6924.9|6909.9|6923.4|6908.4|21
1731944000000|2024-11-18 15:33:20|6923.9|6908.9|6922.4|6907.4|6924.9|6909.9|6921.9|6906.9|54
1731944010000|2024-11-18 15:33:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|5
1731944020000|2024-11-18 15:33:40|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6922.9|6907.9|10
1731944030000|2024-11-18 15:33:50|6924.4|6909.4|6923.4|6908.4|6924.4|6909.4|6921.4|6906.4|5
1731944040000|2024-11-18 15:34:00|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.4|6908.4|6
1731944050000|2024-11-18 15:34:10|6924.9|6909.9|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|14
1731944060000|2024-11-18 15:34:20|6924.9|6909.9|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|2
1731944070000|2024-11-18 15:34:30|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|14
1731944080000|2024-11-18 15:34:40|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|2
1731944090000|2024-11-18 15:34:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.4|6909.4|1
1731944100000|2024-11-18 15:35:00|6926.9|6911.9|6928.9|6913.9|6928.9|6913.9|6926.9|6911.9|11
1731944110000|2024-11-18 15:35:10|6929.9|6914.9|6929.4|6914.4|6930.4|6915.4|6929.4|6914.4|8
1731944120000|2024-11-18 15:35:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1731944140000|2024-11-18 15:35:40|6929.9|6914.9|6928.9|6913.9|6929.9|6914.9|6928.9|6913.9|4
1731944150000|2024-11-18 15:35:50|6928.4|6913.4|6925.9|6910.9|6928.4|6913.4|6925.9|6910.9|2
1731944160000|2024-11-18 15:36:00|6925.4|6910.4|6924.4|6909.4|6925.4|6910.4|6924.4|6909.4|16
1731944170000|2024-11-18 15:36:10|6925.4|6910.4|6925.9|6910.9|6926.4|6911.4|6925.4|6910.4|3
1731944180000|2024-11-18 15:36:20|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|10
1731944190000|2024-11-18 15:36:30|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|7
1731944220000|2024-11-18 15:37:00|6923.9|6908.9|6929.4|6914.4|6929.4|6914.4|6923.9|6908.9|22
1731944230000|2024-11-18 15:37:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|4
1731944240000|2024-11-18 15:37:20|6930.9|6915.9|6930.9|6915.9|6931.9|6916.9|6930.9|6915.9|5
1731944250000|2024-11-18 15:37:30|6930.4|6915.4|6928.4|6913.4|6930.9|6915.9|6928.4|6913.4|21
1731944260000|2024-11-18 15:37:40|6926.9|6911.9|6925.9|6910.9|6926.9|6911.9|6925.9|6910.9|5
1731944270000|2024-11-18 15:37:50|6925.4|6910.4|6924.4|6909.4|6925.4|6910.4|6924.4|6909.4|3
1731944280000|2024-11-18 15:38:00|||||||||23
1731944290000|2024-11-18 15:38:10|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|17
1731944300000|2024-11-18 15:38:20|6924.4|6909.4|6924.9|6909.9|6924.9|6909.9|6924.4|6909.4|25
1731944310000|2024-11-18 15:38:30|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|23
1731944320000|2024-11-18 15:38:40|||||||||19
1731944330000|2024-11-18 15:38:50|6920.4|6905.4|6915.9|6900.9|6920.4|6905.4|6915.9|6900.9|30
1731944340000|2024-11-18 15:39:00|6916|6901|6918.4|6903.4|6918.4|6903.4|6916|6901|5
1731944350000|2024-11-18 15:39:10|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|11
1731944370000|2024-11-18 15:39:30|6920.4|6905.4|6918.4|6903.4|6920.4|6905.4|6917.9|6902.9|9
1731944380000|2024-11-18 15:39:40|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|2
1731944390000|2024-11-18 15:39:50|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|2
1731944400000|2024-11-18 15:40:00|6918.4|6903.4|6918.4|6903.4|6918.9|6903.9|6917.9|6902.9|11
1731944410000|2024-11-18 15:40:10|||||||||1
1731944420000|2024-11-18 15:40:20|6917.9|6902.9|6914.4|6899.4|6917.9|6902.9|6914.4|6899.4|3
1731944440000|2024-11-18 15:40:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|2
1731944450000|2024-11-18 15:40:50|||||||||2
1731944460000|2024-11-18 15:41:00|6913.4|6898.4|6913.9|6898.9|6913.9|6898.9|6913.4|6898.4|4
1731944470000|2024-11-18 15:41:10|||||||||1
1731944480000|2024-11-18 15:41:20|6915.4|6900.4|6917.4|6902.4|6917.9|6902.9|6914.9|6899.9|13
1731944490000|2024-11-18 15:41:30|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|2
1731944500000|2024-11-18 15:41:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1731944510000|2024-11-18 15:41:50|6915.9|6900.9|6915.4|6900.4|6917.4|6902.4|6915.4|6900.4|6
1731944520000|2024-11-18 15:42:00|6915.9|6900.9|6914.9|6899.9|6915.9|6900.9|6914.9|6899.9|1
1731944530000|2024-11-18 15:42:10|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|2
1731944540000|2024-11-18 15:42:20|6915.5|6900.5|6917.9|6902.9|6917.9|6902.9|6915.5|6900.5|17
1731944550000|2024-11-18 15:42:30|6917.4|6902.4|6918.4|6903.4|6918.4|6903.4|6917.4|6902.4|30
1731944560000|2024-11-18 15:42:40|6920.4|6905.4|6920.4|6905.4|6921.4|6906.4|6920.4|6905.4|20
1731944570000|2024-11-18 15:42:50|6921.9|6906.9|6922.9|6907.9|6924.4|6909.4|6921.9|6906.9|12
1731944580000|2024-11-18 15:43:00|6922.4|6907.4|6923.4|6908.4|6923.4|6908.4|6922.4|6907.4|0
1731944590000|2024-11-18 15:43:10|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|3
1731944600000|2024-11-18 15:43:20|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|5
1731944610000|2024-11-18 15:43:30|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|1
1731944620000|2024-11-18 15:43:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1731944630000|2024-11-18 15:43:50|||||||||1
1731944640000|2024-11-18 15:44:00|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6922.9|6907.9|11
1731944650000|2024-11-18 15:44:10|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|9
1731944660000|2024-11-18 15:44:20|6921.4|6906.4|6919.4|6904.4|6921.4|6906.4|6919.4|6904.4|11
1731944670000|2024-11-18 15:44:30|||||||||2
1731944690000|2024-11-18 15:44:50|6918.9|6903.9|6918.4|6903.4|6918.9|6903.9|6918.4|6903.4|10
1731944700000|2024-11-18 15:45:00|6917.9|6902.9|6917.5|6902.5|6917.9|6902.9|6917.5|6902.5|7
1731944710000|2024-11-18 15:45:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1731944730000|2024-11-18 15:45:30|6918|6903|6919.9|6904.9|6921.4|6906.4|6918|6903|18
1731944740000|2024-11-18 15:45:40|6920|6905|6921.9|6906.9|6922.4|6907.4|6920|6905|6
1731944760000|2024-11-18 15:46:00|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1731944770000|2024-11-18 15:46:10|||||||||19
1731944780000|2024-11-18 15:46:20|6923.4|6908.4|6926.4|6911.4|6926.4|6911.4|6923.4|6908.4|4
1731944790000|2024-11-18 15:46:30|||||||||8
1731944800000|2024-11-18 15:46:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|66
1731944810000|2024-11-18 15:46:50|6928.9|6913.9|6930.9|6915.9|6930.9|6915.9|6928.9|6913.9|22
1731944820000|2024-11-18 15:47:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|3
1731944830000|2024-11-18 15:47:10|6932.4|6917.4|6928.4|6913.4|6932.4|6917.4|6928.4|6913.4|32
1731944840000|2024-11-18 15:47:20|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|3
1731944850000|2024-11-18 15:47:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1731944860000|2024-11-18 15:47:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1731944870000|2024-11-18 15:47:50|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|4
1731944880000|2024-11-18 15:48:00|6927.5|6912.5|6929.9|6914.9|6929.9|6914.9|6927.5|6912.5|20
1731944890000|2024-11-18 15:48:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|7
1731944900000|2024-11-18 15:48:20|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|3
1731944910000|2024-11-18 15:48:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1731944920000|2024-11-18 15:48:40|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6930.4|6915.4|7
1731944930000|2024-11-18 15:48:50|6931.9|6916.9|6932.4|6917.4|6932.9|6917.9|6931.9|6916.9|9
1731944940000|2024-11-18 15:49:00|6932.9|6917.9|6934.9|6919.9|6935.4|6920.4|6932.9|6917.9|2
1731944950000|2024-11-18 15:49:10|6935.4|6920.4|6934|6919|6936.4|6921.4|6934|6919|4
1731944960000|2024-11-18 15:49:20|6934.4|6919.4|6933.5|6918.5|6936.4|6921.4|6933.5|6918.5|17
1731944970000|2024-11-18 15:49:30|6933|6918|6933|6918|6933.5|6918.5|6933|6918|20
1731944980000|2024-11-18 15:49:40|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|12
1731944990000|2024-11-18 15:49:50|6930.5|6915.5|6928|6913|6931.5|6916.5|6928|6913|26
1731945000000|2024-11-18 15:50:00|6928.5|6913.5|6931.5|6916.5|6932.5|6917.5|6928.5|6913.5|26
1731945010000|2024-11-18 15:50:10|6932.5|6917.5|6925.5|6910.5|6932.5|6917.5|6925.5|6910.5|6
1731945020000|2024-11-18 15:50:20|6928|6913|6928|6913|6928|6913|6928|6913|17
1731945030000|2024-11-18 15:50:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|2
1731945040000|2024-11-18 15:50:40|||||||||3
1731945050000|2024-11-18 15:50:50|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930|6915|2
1731945060000|2024-11-18 15:51:00|6930|6915|6929.5|6914.5|6930.5|6915.5|6929|6914|1
1731945070000|2024-11-18 15:51:10|6930|6915|6923|6908|6930|6915|6923|6908|9
1731945080000|2024-11-18 15:51:20|6923.5|6908.5|6925.5|6910.5|6925.5|6910.5|6923.5|6908.5|1
1731945100000|2024-11-18 15:51:40|6924|6909|6921|6906|6924|6909|6921|6906|8
1731945110000|2024-11-18 15:51:50|6921.5|6906.5|6919.5|6904.5|6921.5|6906.5|6919.5|6904.5|12
1731945120000|2024-11-18 15:52:00|6920|6905|6919|6904|6921.5|6906.5|6918.5|6903.5|4
1731945130000|2024-11-18 15:52:10|6920.5|6905.5|6920|6905|6921.5|6906.5|6920|6905|8
1731945140000|2024-11-18 15:52:20|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1731945150000|2024-11-18 15:52:30|||||||||1
1731945160000|2024-11-18 15:52:40|6920|6905|6920|6905|6921|6906|6919|6904|11
1731945170000|2024-11-18 15:52:50|6922|6907|6923.5|6908.5|6923.5|6908.5|6922|6907|10
1731945180000|2024-11-18 15:53:00|6924|6909|6925|6910|6926|6911|6922.5|6907.5|10
1731945190000|2024-11-18 15:53:10|6925.5|6910.5|6927|6912|6927|6912|6925.5|6910.5|3
1731945200000|2024-11-18 15:53:20|6926.5|6911.5|6925|6910|6927|6912|6925|6910|8
1731945210000|2024-11-18 15:53:30|6924|6909|6921.5|6906.5|6924|6909|6921.5|6906.5|24
1731945220000|2024-11-18 15:53:40|6921|6906|6921|6906|6921|6906|6921|6906|0
1731945240000|2024-11-18 15:54:00|6920.5|6905.5|6921.5|6906.5|6922|6907|6920.5|6905.5|22
1731945250000|2024-11-18 15:54:10|6924|6909|6924|6909|6924|6909|6924|6909|22
1731945280000|2024-11-18 15:54:40|||||||||2
1731945300000|2024-11-18 15:55:00|6923.5|6908.5|6919.5|6904.5|6923.5|6908.5|6919.5|6904.5|10
1731945320000|2024-11-18 15:55:20|6920|6905|6920|6905|6920|6905|6920|6905|3
1731945330000|2024-11-18 15:55:30|6919.5|6904.5|6918.5|6903.5|6919.5|6904.5|6918.5|6903.5|3
1731945340000|2024-11-18 15:55:40|6919|6904|6917.5|6902.5|6919|6904|6917.5|6902.5|2
1731945350000|2024-11-18 15:55:50|6918|6903|6918|6903|6918|6903|6918|6903|0
1731945360000|2024-11-18 15:56:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6
1731945370000|2024-11-18 15:56:10|6917|6902|6917|6902|6917|6902|6917|6902|13
1731945380000|2024-11-18 15:56:20|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|1
1731945390000|2024-11-18 15:56:30|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|26
1731945400000|2024-11-18 15:56:40|||||||||2
1731945410000|2024-11-18 15:56:50|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|8
1731945430000|2024-11-18 15:57:10|6917|6902|6917|6902|6917|6902|6916|6901|11
1731945440000|2024-11-18 15:57:20|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|3
1731945460000|2024-11-18 15:57:40|||||||||1
1731945470000|2024-11-18 15:57:50|6917|6902|6914.5|6899.5|6917|6902|6914.5|6899.5|8
1731945480000|2024-11-18 15:58:00|6915|6900|6917.5|6902.5|6917.5|6902.5|6915|6900|4
1731945490000|2024-11-18 15:58:10|6917|6902|6917|6902|6917|6902|6917|6902|0
1731945500000|2024-11-18 15:58:20|6916|6901|6916.5|6901.5|6916.5|6901.5|6916|6901|7
1731945510000|2024-11-18 15:58:30|6917|6902|6917.5|6902.5|6917.5|6902.5|6917|6902|1
1731945520000|2024-11-18 15:58:40|||||||||1
1731945530000|2024-11-18 15:58:50|6919|6904|6919|6904|6919.5|6904.5|6918.5|6903.5|3
1731945540000|2024-11-18 15:59:00|6920|6905|6921|6906|6921|6906|6920|6905|11
1731945560000|2024-11-18 15:59:20|6920|6905|6922|6907|6922|6907|6920|6905|5
1731945580000|2024-11-18 15:59:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|2
1731945590000|2024-11-18 15:59:50|6921|6906|6922.5|6907.5|6922.5|6907.5|6921|6906|11
1731945600000|2024-11-18 16:00:00|6923|6908|6924|6909|6924|6909|6923|6908|5
1731945610000|2024-11-18 16:00:10|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|7
1731945620000|2024-11-18 16:00:20|6923|6908|6923|6908|6923|6908|6923|6908|0
1731945630000|2024-11-18 16:00:30|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|25
1731945640000|2024-11-18 16:00:40|6925|6910|6924.5|6909.5|6925.5|6910.5|6924.5|6909.5|6
1731945650000|2024-11-18 16:00:50|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1731945670000|2024-11-18 16:01:10|6925|6910|6925|6910|6925|6910|6924.5|6909.5|5
1731945680000|2024-11-18 16:01:20|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6920|6905|9
1731945690000|2024-11-18 16:01:30|6922|6907|6924.5|6909.5|6924.5|6909.5|6922|6907|2
1731945700000|2024-11-18 16:01:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|4
1731945720000|2024-11-18 16:02:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1731945730000|2024-11-18 16:02:10|6922|6907|6922|6907|6922|6907|6922|6907|11
1731945740000|2024-11-18 16:02:20|6924|6909|6924.5|6909.5|6924.5|6909.5|6924|6909|9
1731945750000|2024-11-18 16:02:30|6924|6909|6924.5|6909.5|6924.5|6909.5|6924|6909|0
1731945770000|2024-11-18 16:02:50|6928|6913|6929|6914|6929|6914|6927|6912|9
1731945780000|2024-11-18 16:03:00|6928|6913|6928|6913|6928|6913|6928|6913|195
1731945790000|2024-11-18 16:03:10|||||||||1
1731945800000|2024-11-18 16:03:20|||||||||4
1731945810000|2024-11-18 16:03:30|6931|6916|6930|6915|6931.5|6916.5|6930|6915|16
1731945820000|2024-11-18 16:03:40|6929.5|6914.5|6927|6912|6929.5|6914.5|6926|6911|7
1731945830000|2024-11-18 16:03:50|6927.5|6912.5|6926|6911|6927.5|6912.5|6926|6911|67
1731945840000|2024-11-18 16:04:00|6925.5|6910.5|6925.5|6910.5|6926|6911|6925.5|6910.5|3
1731945850000|2024-11-18 16:04:10|6926|6911|6929|6914|6929|6914|6926|6911|68
1731945860000|2024-11-18 16:04:20|6930|6915|6931|6916|6931|6916|6930|6915|14
1731945870000|2024-11-18 16:04:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|23
1731945880000|2024-11-18 16:04:40|6926|6911|6926|6911|6926|6911|6926|6911|2
1731945890000|2024-11-18 16:04:50|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|2
1731945900000|2024-11-18 16:05:00|6925|6910|6925|6910|6925|6910|6925|6910|4
1731945910000|2024-11-18 16:05:10|6925.5|6910.5|6927.5|6912.5|6927.5|6912.5|6925.5|6910.5|6
1731945920000|2024-11-18 16:05:20|||||||||1
1731945930000|2024-11-18 16:05:30|6927|6912|6927|6912|6927|6912|6927|6912|2
1731945940000|2024-11-18 16:05:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6
1731945960000|2024-11-18 16:06:00|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|5
1731945970000|2024-11-18 16:06:10|6927|6912|6927|6912|6927|6912|6927|6912|6
1731945990000|2024-11-18 16:06:30|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|1
1731946000000|2024-11-18 16:06:40|6929|6914|6929|6914|6929|6914|6929|6914|19
1731946010000|2024-11-18 16:06:50|6928|6913|6927.5|6912.5|6928|6913|6927.5|6912.5|12
1731946020000|2024-11-18 16:07:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1731946060000|2024-11-18 16:07:40|6925|6910|6925|6910|6925|6910|6925|6910|9
1731946070000|2024-11-18 16:07:50|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1731946080000|2024-11-18 16:08:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|26
1731946090000|2024-11-18 16:08:10|6927|6912|6927|6912|6927|6912|6927|6912|1
1731946100000|2024-11-18 16:08:20|6926|6911|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|82
1731946110000|2024-11-18 16:08:30|||||||||1
1731946140000|2024-11-18 16:09:00|6927.5|6912.5|6927.5|6912.5|6928|6913|6927.5|6912.5|8
1731946150000|2024-11-18 16:09:10|6928|6913|6928|6913|6928|6913|6928|6913|13
1731946160000|2024-11-18 16:09:20|||||||||1
1731946170000|2024-11-18 16:09:30|||||||||52
1731946180000|2024-11-18 16:09:40|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|1
1731946190000|2024-11-18 16:09:50|||||||||2
1731946200000|2024-11-18 16:10:00|||||||||9
1731946210000|2024-11-18 16:10:10|||||||||6
1731946220000|2024-11-18 16:10:20|||||||||1
1731946230000|2024-11-18 16:10:30|||||||||3
1731946240000|2024-11-18 16:10:40|||||||||10
1731946250000|2024-11-18 16:10:50|6927.5|6912.5|6927.5|6912.5|6928|6913|6927.5|6912.5|16
1731946260000|2024-11-18 16:11:00|6927|6912|6927|6912|6927|6912|6927|6912|18
1731946270000|2024-11-18 16:11:10|6926|6911|6926|6911|6926|6911|6926|6911|1
1731946280000|2024-11-18 16:11:20|6925.5|6910.5|6927.5|6912.5|6927.5|6912.5|6925.5|6910.5|12
1731946290000|2024-11-18 16:11:30|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|7
1731946320000|2024-11-18 16:12:00|6929|6914|6930|6915|6930|6915|6929|6914|14
1731946330000|2024-11-18 16:12:10|6932|6917|6932|6917|6932|6917|6932|6917|7
1731946340000|2024-11-18 16:12:20|6931|6916|6930.5|6915.5|6931|6916|6928.5|6913.5|9
1731946350000|2024-11-18 16:12:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6
1731946360000|2024-11-18 16:12:40|6929|6914|6930.5|6915.5|6930.5|6915.5|6929|6914|5
1731946370000|2024-11-18 16:12:50|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|2
1731946380000|2024-11-18 16:13:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|11
1731946390000|2024-11-18 16:13:10|6930|6915|6930|6915|6930|6915|6929.5|6914.5|5
1731946400000|2024-11-18 16:13:20|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|3
1731946410000|2024-11-18 16:13:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1731946420000|2024-11-18 16:13:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1731946450000|2024-11-18 16:14:10|6930.5|6915.5|6929|6914|6931|6916|6929|6914|8
1731946460000|2024-11-18 16:14:20|6928|6913|6926.5|6911.5|6928.5|6913.5|6926.5|6911.5|4
1731946470000|2024-11-18 16:14:30|6927|6912|6927|6912|6927|6912|6927|6912|2
1731946480000|2024-11-18 16:14:40|6926|6911|6926|6911|6926|6911|6926|6911|3
1731946490000|2024-11-18 16:14:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6
1731946520000|2024-11-18 16:15:20|6928|6913|6928|6913|6928|6913|6928|6913|33
1731946550000|2024-11-18 16:15:50|||||||||3
1731946560000|2024-11-18 16:16:00|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|1
1731946570000|2024-11-18 16:16:10|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|4
1731946590000|2024-11-18 16:16:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|3
1731946610000|2024-11-18 16:16:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|13
1731946620000|2024-11-18 16:17:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1731946630000|2024-11-18 16:17:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1731946640000|2024-11-18 16:17:20|6928|6913|6928|6913|6928|6913|6928|6913|4
1731946650000|2024-11-18 16:17:30|||||||||1
1731946660000|2024-11-18 16:17:40|||||||||1
1731946680000|2024-11-18 16:18:00|6927|6912|6927.5|6912.5|6928|6913|6927|6912|7
1731946690000|2024-11-18 16:18:10|6928|6913|6928|6913|6928|6913|6928|6913|0
1731946700000|2024-11-18 16:18:20|||||||||1
1731946710000|2024-11-18 16:18:30|6929|6914|6932|6917|6932|6917|6929|6914|13
1731946720000|2024-11-18 16:18:40|6931|6916|6932|6917|6932|6917|6931|6916|16
1731946730000|2024-11-18 16:18:50|6933|6918|6932|6917|6933|6918|6932|6917|10
1731946740000|2024-11-18 16:19:00|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|7
1731946750000|2024-11-18 16:19:10|||||||||7
1731946760000|2024-11-18 16:19:20|6931.5|6916.5|6932|6917|6932|6917|6931.5|6916.5|45
1731946770000|2024-11-18 16:19:30|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|17
1731946780000|2024-11-18 16:19:40|6929|6914|6929|6914|6929|6914|6929|6914|7
1731946790000|2024-11-18 16:19:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|2
1731946800000|2024-11-18 16:20:00|||||||||1
1731946830000|2024-11-18 16:20:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|3
1731946840000|2024-11-18 16:20:40|6927|6912|6930|6915|6930|6915|6927|6912|7
1731946850000|2024-11-18 16:20:50|6929.5|6914.5|6928|6913|6930|6915|6928|6913|6
1731946860000|2024-11-18 16:21:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|7
1731946870000|2024-11-18 16:21:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927|6912|9
1731946880000|2024-11-18 16:21:20|6927|6912|6927|6912|6928|6913|6927|6912|40
1731946890000|2024-11-18 16:21:30|||||||||1
1731946900000|2024-11-18 16:21:40|6928|6913|6928|6913|6928|6913|6928|6913|1
1731946910000|2024-11-18 16:21:50|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|7
1731946920000|2024-11-18 16:22:00|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|4
1731946930000|2024-11-18 16:22:10|6929|6914|6929.5|6914.5|6929.5|6914.5|6928.5|6913.5|8
1731946940000|2024-11-18 16:22:20|6929|6914|6931|6916|6931|6916|6929|6914|29
1731946950000|2024-11-18 16:22:30|6931.5|6916.5|6931.5|6916.5|6932|6917|6931.5|6916.5|12
1731946960000|2024-11-18 16:22:40|6932|6917|6932.5|6917.5|6933|6918|6932|6917|25
1731946970000|2024-11-18 16:22:50|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|17
1731946980000|2024-11-18 16:23:00|6933|6918|6931|6916|6933|6918|6931|6916|22
1731946990000|2024-11-18 16:23:10|6930|6915|6930|6915|6930|6915|6930|6915|15
1731947000000|2024-11-18 16:23:20|6931|6916|6930.5|6915.5|6931|6916|6930.5|6915.5|18
1731947010000|2024-11-18 16:23:30|6931|6916|6931|6916|6931|6916|6931|6916|1
1731947020000|2024-11-18 16:23:40|||||||||15
1731947030000|2024-11-18 16:23:50|6931.5|6916.5|6931.5|6916.5|6932|6917|6931.5|6916.5|6
1731947040000|2024-11-18 16:24:00|||||||||1
1731947050000|2024-11-18 16:24:10|6931|6916|6931|6916|6931|6916|6931|6916|4
1731947060000|2024-11-18 16:24:20|6931.5|6916.5|6932.5|6917.5|6933|6918|6931.5|6916.5|40
1731947080000|2024-11-18 16:24:40|6934|6919|6934|6919|6934|6919|6934|6919|4
1731947090000|2024-11-18 16:24:50|6933|6918|6931|6916|6933.5|6918.5|6931|6916|13
1731947100000|2024-11-18 16:25:00|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|3
1731947110000|2024-11-18 16:25:10|||||||||5
1731947130000|2024-11-18 16:25:30|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|25
1731947140000|2024-11-18 16:25:40|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|3
1731947150000|2024-11-18 16:25:50|6931|6916|6932.5|6917.5|6932.5|6917.5|6931|6916|21
1731947160000|2024-11-18 16:26:00|6933|6918|6934.5|6919.5|6934.5|6919.5|6933|6918|1
1731947170000|2024-11-18 16:26:10|6933|6918|6930.5|6915.5|6933|6918|6930|6915|7
1731947180000|2024-11-18 16:26:20|6930|6915|6930|6915|6930|6915|6930|6915|0
1731947190000|2024-11-18 16:26:30|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|5
1731947200000|2024-11-18 16:26:40|6930.5|6915.5|6930.5|6915.5|6931|6916|6930|6915|2
1731947210000|2024-11-18 16:26:50|6930|6915|6930|6915|6930|6915|6929|6914|11
1731947230000|2024-11-18 16:27:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|1
1731947240000|2024-11-18 16:27:20|6929.5|6914.5|6930.5|6915.5|6931|6916|6929.5|6914.5|29
1731947250000|2024-11-18 16:27:30|6930|6915|6930.5|6915.5|6930.5|6915.5|6930|6915|0
1731947260000|2024-11-18 16:27:40|6933.5|6918.5|6932.5|6917.5|6933.5|6918.5|6932.5|6917.5|4
1731947270000|2024-11-18 16:27:50|6932|6917|6932|6917|6932|6917|6932|6917|14
1731947280000|2024-11-18 16:28:00|6932.5|6917.5|6935|6920|6936|6921|6932.5|6917.5|41
1731947290000|2024-11-18 16:28:10|6934|6919|6932|6917|6936|6921|6932|6917|7
1731947300000|2024-11-18 16:28:20|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|2
1731947310000|2024-11-18 16:28:30|6932|6917|6932|6917|6932|6917|6932|6917|8
1731947320000|2024-11-18 16:28:40|||||||||2
1731947330000|2024-11-18 16:28:50|6934.5|6919.5|6933.5|6918.5|6934.5|6919.5|6933.5|6918.5|3
1731947340000|2024-11-18 16:29:00|6931|6916|6928.5|6913.5|6931|6916|6928.5|6913.5|19
1731947350000|2024-11-18 16:29:10|6929|6914|6928|6913|6929|6914|6928|6913|1
1731947360000|2024-11-18 16:29:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926|6911|6
1731947370000|2024-11-18 16:29:30|6925.5|6910.5|6929|6914|6929|6914|6925.5|6910.5|7
1731947390000|2024-11-18 16:29:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1731947400000|2024-11-18 16:30:00|6929|6914|6931.5|6916.5|6931.5|6916.5|6929|6914|2
1731947410000|2024-11-18 16:30:10|||||||||1
1731947420000|2024-11-18 16:30:20|6932|6917|6932|6917|6932|6917|6932|6917|0
1731947430000|2024-11-18 16:30:30|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|8
1731947440000|2024-11-18 16:30:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1731947460000|2024-11-18 16:31:00|6929.5|6914.5|6930.5|6915.5|6930.5|6915.5|6929.5|6914.5|4
1731947470000|2024-11-18 16:31:10|||||||||7
1731947490000|2024-11-18 16:31:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927|6912|31
1731947500000|2024-11-18 16:31:40|6927|6912|6926|6911|6927|6912|6926|6911|1
1731947510000|2024-11-18 16:31:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|11
1731947520000|2024-11-18 16:32:00|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|6
1731947530000|2024-11-18 16:32:10|6927|6912|6926|6911|6927|6912|6926|6911|1
1731947550000|2024-11-18 16:32:30|||||||||5
1731947560000|2024-11-18 16:32:40|6924.5|6909.5|6923.5|6908.5|6924.5|6909.5|6923.5|6908.5|5
1731947570000|2024-11-18 16:32:50|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|3
1731947580000|2024-11-18 16:33:00|||||||||1
1731947600000|2024-11-18 16:33:20|6923|6908|6924|6909|6924|6909|6923|6908|10
1731947630000|2024-11-18 16:33:50|||||||||10
1731947640000|2024-11-18 16:34:00|6925|6910|6927.5|6912.5|6927.5|6912.5|6925|6910|28
1731947650000|2024-11-18 16:34:10|6928|6913|6927|6912|6928|6913|6927|6912|2
1731947660000|2024-11-18 16:34:20|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|0
1731947670000|2024-11-18 16:34:30|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|31
1731947680000|2024-11-18 16:34:40|||||||||5
1731947690000|2024-11-18 16:34:50|6926|6911|6926|6911|6926|6911|6926|6911|0
1731947700000|2024-11-18 16:35:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|1
1731947710000|2024-11-18 16:35:10|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|2
1731947720000|2024-11-18 16:35:20|6928|6913|6927.5|6912.5|6928|6913|6927.5|6912.5|3
1731947730000|2024-11-18 16:35:30|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|0
1731947740000|2024-11-18 16:35:40|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|2
1731947760000|2024-11-18 16:36:00|6926|6911|6927|6912|6927|6912|6926|6911|3
1731947780000|2024-11-18 16:36:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|9
1731947800000|2024-11-18 16:36:40|6930|6915|6930|6915|6930|6915|6930|6915|0
1731947810000|2024-11-18 16:36:50|6929|6914|6929|6914|6929|6914|6929|6914|11
1731947820000|2024-11-18 16:37:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1731947840000|2024-11-18 16:37:20|6929|6914|6929|6914|6929|6914|6929|6914|31
1731947850000|2024-11-18 16:37:30|6927|6912|6927|6912|6927.5|6912.5|6927|6912|2
1731947860000|2024-11-18 16:37:40|6928|6913|6929.5|6914.5|6929.5|6914.5|6928|6913|4
1731947870000|2024-11-18 16:37:50|6931|6916|6931|6916|6931|6916|6931|6916|2
1731947910000|2024-11-18 16:38:30|6932|6917|6927|6912|6932|6917|6927|6912|19
1731947920000|2024-11-18 16:38:40|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|9
1731947930000|2024-11-18 16:38:50|6928|6913|6927.5|6912.5|6928|6913|6927.5|6912.5|1
1731947940000|2024-11-18 16:39:00|6928|6913|6928|6913|6928|6913|6927.5|6912.5|1
1731947960000|2024-11-18 16:39:20|6930.5|6915.5|6931.5|6916.5|6931.5|6916.5|6930.5|6915.5|5
1731947970000|2024-11-18 16:39:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1731947980000|2024-11-18 16:39:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|3
1731948020000|2024-11-18 16:40:20|||||||||4
1731948030000|2024-11-18 16:40:30|||||||||2
1731948040000|2024-11-18 16:40:40|||||||||4
1731948090000|2024-11-18 16:41:30|6930|6915|6930|6915|6930|6915|6930|6915|0
1731948110000|2024-11-18 16:41:50|6929.5|6914.5|6930|6915|6930|6915|6929|6914|9
1731948120000|2024-11-18 16:42:00|||||||||3
1731948130000|2024-11-18 16:42:10|||||||||16
1731948140000|2024-11-18 16:42:20|6931|6916|6932|6917|6932|6917|6931|6916|6
1731948190000|2024-11-18 16:43:10|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|17
1731948200000|2024-11-18 16:43:20|6931|6916|6931|6916|6931|6916|6931|6916|0
1731948220000|2024-11-18 16:43:40|6932|6917|6935.5|6920.5|6935.5|6920.5|6932|6917|41
1731948230000|2024-11-18 16:43:50|6935|6920|6934|6919|6935.5|6920.5|6934|6919|4
1731948240000|2024-11-18 16:44:00|||||||||1
1731948250000|2024-11-18 16:44:10|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|27
1731948280000|2024-11-18 16:44:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1731948290000|2024-11-18 16:44:50|||||||||4
1731948300000|2024-11-18 16:45:00|6933|6918|6932|6917|6934|6919|6932|6917|17
1731948310000|2024-11-18 16:45:10|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|5
1731948320000|2024-11-18 16:45:20|6930.5|6915.5|6928|6913|6931|6916|6928|6913|47
1731948330000|2024-11-18 16:45:30|||||||||7
1731948340000|2024-11-18 16:45:40|6929|6914|6929|6914|6929|6914|6929|6914|3
1731948360000|2024-11-18 16:46:00|||||||||1
1731948380000|2024-11-18 16:46:20|6930|6915|6929|6914|6930|6915|6929|6914|5
1731948390000|2024-11-18 16:46:30|6929.5|6914.5|6930|6915|6930|6915|6929|6914|1
1731948410000|2024-11-18 16:46:50|6929|6914|6929|6914|6929|6914|6929|6914|3
1731948420000|2024-11-18 16:47:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929|6914|8
1731948430000|2024-11-18 16:47:10|6929|6914|6929|6914|6929|6914|6929|6914|2
1731948440000|2024-11-18 16:47:20|||||||||1
1731948460000|2024-11-18 16:47:40|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|1
1731948470000|2024-11-18 16:47:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|9
1731948480000|2024-11-18 16:48:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|2
1731948490000|2024-11-18 16:48:10|6929|6914|6929|6914|6929.5|6914.5|6929|6914|18
1731948510000|2024-11-18 16:48:30|||||||||4
1731948520000|2024-11-18 16:48:40|6928|6913|6927|6912|6928|6913|6927|6912|5
1731948530000|2024-11-18 16:48:50|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|5
1731948540000|2024-11-18 16:49:00|6931|6916|6928.5|6913.5|6931|6916|6928|6913|3
1731948560000|2024-11-18 16:49:20|6928|6913|6928|6913|6928|6913|6928|6913|0
1731948570000|2024-11-18 16:49:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1731948580000|2024-11-18 16:49:40|||||||||2
1731948590000|2024-11-18 16:49:50|6928|6913|6928|6913|6928|6913|6928|6913|0
1731948620000|2024-11-18 16:50:20|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|21
1731948630000|2024-11-18 16:50:30|6927|6912|6928|6913|6929|6914|6927|6912|10
1731948640000|2024-11-18 16:50:40|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|7
1731948650000|2024-11-18 16:50:50|6927|6912|6927|6912|6927|6912|6927|6912|3
1731948660000|2024-11-18 16:51:00|6927.5|6912.5|6924.5|6909.5|6927.5|6912.5|6924.5|6909.5|8
1731948700000|2024-11-18 16:51:40|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|16
1731948710000|2024-11-18 16:51:50|6924|6909|6924|6909|6924|6909|6924|6909|7
1731948720000|2024-11-18 16:52:00|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|41
1731948740000|2024-11-18 16:52:20|6925.5|6910.5|6924.5|6909.5|6925.5|6910.5|6924.5|6909.5|16
1731948750000|2024-11-18 16:52:30|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|7
1731948760000|2024-11-18 16:52:40|6923.5|6908.5|6924.5|6909.5|6925.5|6910.5|6923|6908|11
1731948770000|2024-11-18 16:52:50|6925|6910|6927|6912|6927|6912|6924.5|6909.5|13
1731948780000|2024-11-18 16:53:00|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|4
1731948790000|2024-11-18 16:53:10|6928.5|6913.5|6928.5|6913.5|6929|6914|6928.5|6913.5|1
1731948800000|2024-11-18 16:53:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|0
1731948820000|2024-11-18 16:53:40|6929|6914|6928|6913|6929|6914|6928|6913|7
1731948840000|2024-11-18 16:54:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6926|6911|1
1731948850000|2024-11-18 16:54:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1731948860000|2024-11-18 16:54:20|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|0
1731948890000|2024-11-18 16:54:50|6927|6912|6927|6912|6927|6912|6927|6912|1
1731948900000|2024-11-18 16:55:00|6923.5|6908.5|6925.5|6910.5|6925.5|6910.5|6923.5|6908.5|32
1731948910000|2024-11-18 16:55:10|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|15
1731948920000|2024-11-18 16:55:20|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|3
1731948930000|2024-11-18 16:55:30|||||||||1
1731948940000|2024-11-18 16:55:40|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|7
1731948970000|2024-11-18 16:56:10|6923|6908|6922|6907|6923|6908|6922|6907|6
1731948990000|2024-11-18 16:56:30|6922.5|6907.5|6922.5|6907.5|6923|6908|6922.5|6907.5|6
1731949000000|2024-11-18 16:56:40|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|2
1731949010000|2024-11-18 16:56:50|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1731949020000|2024-11-18 16:57:00|||||||||9
1731949030000|2024-11-18 16:57:10|6920|6905|6920|6905|6920.5|6905.5|6920|6905|34
1731949040000|2024-11-18 16:57:20|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|18
1731949060000|2024-11-18 16:57:40|6920|6905|6920|6905|6920.5|6905.5|6920|6905|6
1731949070000|2024-11-18 16:57:50|6920.5|6905.5|6920|6905|6920.5|6905.5|6920|6905|10
1731949080000|2024-11-18 16:58:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920|6905|1
1731949090000|2024-11-18 16:58:10|6921|6906|6923.5|6908.5|6924|6909|6921|6906|6
1731949100000|2024-11-18 16:58:20|6923|6908|6923|6908|6923|6908|6923|6908|0
1731949110000|2024-11-18 16:58:30|6922|6907|6922|6907|6922.5|6907.5|6922|6907|2
1731949130000|2024-11-18 16:58:50|6923|6908|6923.5|6908.5|6924|6909|6922.5|6907.5|36
1731949140000|2024-11-18 16:59:00|6922|6907|6922|6907|6922.5|6907.5|6922|6907|9
1731949150000|2024-11-18 16:59:10|6920|6905|6918|6903|6920.5|6905.5|6918|6903|51
1731949160000|2024-11-18 16:59:20|6918.5|6903.5|6917.5|6902.5|6918.5|6903.5|6917.5|6902.5|1
1731949170000|2024-11-18 16:59:30|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|3
1731949180000|2024-11-18 16:59:40|6917.5|6902.5|6917|6902|6917.5|6902.5|6917|6902|12
1731949190000|2024-11-18 16:59:50|||||||||8
1731949200000|2024-11-18 17:00:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1731949210000|2024-11-18 17:00:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|4
1731949230000|2024-11-18 17:00:30|6917|6902|6917|6902|6917|6902|6917|6902|4
1731949240000|2024-11-18 17:00:40|6916.5|6901.5|6918|6903|6918.5|6903.5|6916.5|6901.5|15
1731949250000|2024-11-18 17:00:50|6918.5|6903.5|6919|6904|6919|6904|6918.5|6903.5|2
1731949270000|2024-11-18 17:01:10|||||||||11
1731949290000|2024-11-18 17:01:30|||||||||1
1731949320000|2024-11-18 17:02:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6916|6901|34
1731949330000|2024-11-18 17:02:10|6918|6903|6918|6903|6918|6903|6918|6903|0
1731949340000|2024-11-18 17:02:20|6919|6904|6919|6904|6919|6904|6918.5|6903.5|9
1731949350000|2024-11-18 17:02:30|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6
1731949370000|2024-11-18 17:02:50|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|5
1731949380000|2024-11-18 17:03:00|6917.5|6902.5|6915|6900|6918|6903|6915|6900|17
1731949390000|2024-11-18 17:03:10|6914.5|6899.5|6914.5|6899.5|6915|6900|6914.5|6899.5|2
1731949400000|2024-11-18 17:03:20|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|8
1731949410000|2024-11-18 17:03:30|6912|6897|6911.5|6896.5|6912.5|6897.5|6911.5|6896.5|2
1731949430000|2024-11-18 17:03:50|6911|6896|6912.5|6897.5|6913|6898|6911|6896|18
1731949440000|2024-11-18 17:04:00|6912|6897|6912|6897|6912.5|6897.5|6912|6897|38
1731949450000|2024-11-18 17:04:10|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|1
1731949470000|2024-11-18 17:04:30|6912|6897|6911|6896|6912.5|6897.5|6911|6896|4
1731949480000|2024-11-18 17:04:40|6910|6895|6910|6895|6910|6895|6910|6895|6
1731949490000|2024-11-18 17:04:50|6912|6897|6915.5|6900.5|6915.5|6900.5|6911.5|6896.5|21
1731949500000|2024-11-18 17:05:00|6914.5|6899.5|6913.5|6898.5|6914.5|6899.5|6913.5|6898.5|9
1731949520000|2024-11-18 17:05:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|5
1731949540000|2024-11-18 17:05:40|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6
1731949560000|2024-11-18 17:06:00|6911.6|6896.6|6913|6898|6913|6898|6911.6|6896.6|11
1731949570000|2024-11-18 17:06:10|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|8
1731949590000|2024-11-18 17:06:30|6912|6897|6912|6897|6912|6897|6912|6897|1
1731949600000|2024-11-18 17:06:40|6911.5|6896.5|6910.5|6895.5|6911.5|6896.5|6910.5|6895.5|4
1731949610000|2024-11-18 17:06:50|||||||||2
1731949620000|2024-11-18 17:07:00|6911|6896|6911.5|6896.5|6912|6897|6911|6896|10
1731949630000|2024-11-18 17:07:10|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|12
1731949640000|2024-11-18 17:07:20|6912|6897|6911.5|6896.5|6912|6897|6911|6896|7
1731949650000|2024-11-18 17:07:30|6912|6897|6912|6897|6912|6897|6912|6897|0
1731949660000|2024-11-18 17:07:40|6913|6898|6914.5|6899.5|6914.5|6899.5|6913|6898|7
1731949670000|2024-11-18 17:07:50|||||||||3
1731949690000|2024-11-18 17:08:10|6915|6900|6915|6900|6915|6900|6915|6900|1
1731949700000|2024-11-18 17:08:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1731949720000|2024-11-18 17:08:40|||||||||6
1731949730000|2024-11-18 17:08:50|||||||||26
1731949740000|2024-11-18 17:09:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6
1731949750000|2024-11-18 17:09:10|6914.5|6899.5|6916|6901|6916|6901|6914|6899|11
1731949760000|2024-11-18 17:09:20|6914.5|6899.5|6914.5|6899.5|6915|6900|6914.5|6899.5|11
1731949770000|2024-11-18 17:09:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|3
1731949800000|2024-11-18 17:10:00|6913|6898|6912|6897|6913.5|6898.5|6912|6897|5
1731949810000|2024-11-18 17:10:10|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|18
1731949820000|2024-11-18 17:10:20|6911|6896|6910.5|6895.5|6911|6896|6910|6895|16
1731949840000|2024-11-18 17:10:40|||||||||5
1731949850000|2024-11-18 17:10:50|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|4
1731949870000|2024-11-18 17:11:10|6910|6895|6911|6896|6911|6896|6910|6895|1
1731949900000|2024-11-18 17:11:40|6910.6|6895.6|6911|6896|6911|6896|6910.6|6895.6|3
1731949930000|2024-11-18 17:12:10|||||||||3
1731949940000|2024-11-18 17:12:20|6909.5|6894.5|6909.5|6894.5|6910|6895|6909|6894|11
1731949960000|2024-11-18 17:12:40|||||||||2
1731949970000|2024-11-18 17:12:50|||||||||1
1731949980000|2024-11-18 17:13:00|||||||||2
1731949990000|2024-11-18 17:13:10|6910|6895|6910|6895|6910|6895|6910|6895|7
1731950000000|2024-11-18 17:13:20|6909|6894|6909|6894|6909|6894|6909|6894|3
1731950010000|2024-11-18 17:13:30|6909.1|6894.1|6907.5|6892.5|6909.1|6894.1|6907.5|6892.5|19
1731950020000|2024-11-18 17:13:40|6907.6|6892.6|6907.6|6892.6|6908|6893|6907.6|6892.6|1
1731950030000|2024-11-18 17:13:50|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|1
1731950050000|2024-11-18 17:14:10|6906.5|6891.5|6905.6|6890.6|6906.5|6891.5|6905.6|6890.6|15
1731950060000|2024-11-18 17:14:20|6906.6|6891.6|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|8
1731950070000|2024-11-18 17:14:30|6906.5|6891.5|6905.6|6890.6|6906.5|6891.5|6905.6|6890.6|23
1731950080000|2024-11-18 17:14:40|6906.1|6891.1|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|1
1731950090000|2024-11-18 17:14:50|6906.1|6891.1|6907.5|6892.5|6907.5|6892.5|6906.1|6891.1|4
1731950100000|2024-11-18 17:15:00|6907.6|6892.6|6906.1|6891.1|6907.6|6892.6|6906.1|6891.1|18
1731950110000|2024-11-18 17:15:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1731950120000|2024-11-18 17:15:20|6906.1|6891.1|6906.5|6891.5|6906.5|6891.5|6906.1|6891.1|0
1731950130000|2024-11-18 17:15:30|6906.1|6891.1|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|5
1731950160000|2024-11-18 17:16:00|6905.5|6890.5|6905.1|6890.1|6905.5|6890.5|6905.1|6890.1|5
1731950170000|2024-11-18 17:16:10|6906|6891|6906.5|6891.5|6907.1|6892.1|6906|6891|27
1731950180000|2024-11-18 17:16:20|6907|6892|6907|6892|6907|6892|6907|6892|4
1731950190000|2024-11-18 17:16:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|1
1731950200000|2024-11-18 17:16:40|6906.5|6891.5|6907|6892|6907|6892|6906.5|6891.5|2
1731950220000|2024-11-18 17:17:00|6908|6893|6908|6893|6908|6893|6908|6893|4
1731950230000|2024-11-18 17:17:10|6907.5|6892.5|6906.5|6891.5|6907.5|6892.5|6906|6891|8
1731950240000|2024-11-18 17:17:20|6906|6891|6906.5|6891.5|6906.5|6891.5|6906|6891|2
1731950250000|2024-11-18 17:17:30|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1731950270000|2024-11-18 17:17:50|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|13
1731950280000|2024-11-18 17:18:00|6906.6|6891.6|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|2
1731950290000|2024-11-18 17:18:10|6905.6|6890.6|6906.6|6891.6|6906.6|6891.6|6905.6|6890.6|1
1731950300000|2024-11-18 17:18:20|6906.5|6891.5|6906.1|6891.1|6906.5|6891.5|6905.6|6890.6|12
1731950310000|2024-11-18 17:18:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|5
1731950320000|2024-11-18 17:18:40|6906|6891|6906|6891|6906|6891|6906|6891|2
1731950330000|2024-11-18 17:18:50|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6
1731950360000|2024-11-18 17:19:20|||||||||2
1731950370000|2024-11-18 17:19:30|||||||||6
1731950380000|2024-11-18 17:19:40|||||||||8
1731950390000|2024-11-18 17:19:50|6906|6891|6905.5|6890.5|6906|6891|6905.1|6890.1|2
1731950400000|2024-11-18 17:20:00|||||||||4
1731950410000|2024-11-18 17:20:10|6905.1|6890.1|6905.5|6890.5|6905.5|6890.5|6905.1|6890.1|24
1731950420000|2024-11-18 17:20:20|6905.6|6890.6|6905.5|6890.5|6905.6|6890.6|6905.5|6890.5|20
1731950430000|2024-11-18 17:20:30|6905.1|6890.1|6905.5|6890.5|6905.5|6890.5|6905.1|6890.1|9
1731950440000|2024-11-18 17:20:40|6906|6891|6905.6|6890.6|6906|6891|6905.6|6890.6|6
1731950450000|2024-11-18 17:20:50|6905.1|6890.1|6905|6890|6905.5|6890.5|6905|6890|25
1731950460000|2024-11-18 17:21:00|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|5
1731950470000|2024-11-18 17:21:10|6906|6891|6906|6891|6906|6891|6905.5|6890.5|4
1731950480000|2024-11-18 17:21:20|6906.1|6891.1|6904.1|6889.1|6906.1|6891.1|6904.1|6889.1|36
1731950490000|2024-11-18 17:21:30|||||||||131
1731950500000|2024-11-18 17:21:40|6904.6|6889.6|6905.1|6890.1|6905.1|6890.1|6904.6|6889.6|1
1731950520000|2024-11-18 17:22:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|3
1731950530000|2024-11-18 17:22:10|||||||||3
1731950570000|2024-11-18 17:22:50|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|10
1731950580000|2024-11-18 17:23:00|6906|6891|6906.5|6891.5|6906.5|6891.5|6906|6891|18
1731950590000|2024-11-18 17:23:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|33
1731950600000|2024-11-18 17:23:20|6907|6892|6907.1|6892.1|6907.1|6892.1|6907|6892|3
1731950630000|2024-11-18 17:23:50|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|2
1731950670000|2024-11-18 17:24:30|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|4
1731950680000|2024-11-18 17:24:40|||||||||1
1731950690000|2024-11-18 17:24:50|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|9
1731950700000|2024-11-18 17:25:00|||||||||9
1731950710000|2024-11-18 17:25:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1731950720000|2024-11-18 17:25:20|6906.6|6891.6|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|2
1731950730000|2024-11-18 17:25:30|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|8
1731950740000|2024-11-18 17:25:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|15
1731950750000|2024-11-18 17:25:50|||||||||1
1731950760000|2024-11-18 17:26:00|6904.6|6889.6|6904.1|6889.1|6905.1|6890.1|6904.1|6889.1|15
1731950770000|2024-11-18 17:26:10|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|18
1731950780000|2024-11-18 17:26:20|||||||||2
1731950800000|2024-11-18 17:26:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1731950810000|2024-11-18 17:26:50|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|2
1731950820000|2024-11-18 17:27:00|6897.1|6882.1|6898.1|6883.1|6898.6|6883.6|6897.1|6882.1|14
1731950830000|2024-11-18 17:27:10|6900.5|6885.5|6899.6|6884.6|6902.5|6887.5|6899.6|6884.6|176
1731950840000|2024-11-18 17:27:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1731950850000|2024-11-18 17:27:30|6901.6|6886.6|6902.6|6887.6|6902.6|6887.6|6901.6|6886.6|3
1731950860000|2024-11-18 17:27:40|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|23
1731950870000|2024-11-18 17:27:50|||||||||1
1731950880000|2024-11-18 17:28:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|5
1731950890000|2024-11-18 17:28:10|||||||||1
1731950900000|2024-11-18 17:28:20|||||||||5
1731950910000|2024-11-18 17:28:30|||||||||2
1731950930000|2024-11-18 17:28:50|||||||||1
1731950940000|2024-11-18 17:29:00|||||||||8
1731950950000|2024-11-18 17:29:10|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|15
1731950960000|2024-11-18 17:29:20|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|20
1731950970000|2024-11-18 17:29:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1731950980000|2024-11-18 17:29:40|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|18
1731950990000|2024-11-18 17:29:50|6902.1|6887.1|6901.1|6886.1|6902.1|6887.1|6901.1|6886.1|4
1731951000000|2024-11-18 17:30:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|2
1731951010000|2024-11-18 17:30:10|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|0
1731951040000|2024-11-18 17:30:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|2
1731951060000|2024-11-18 17:31:00|6902.1|6887.1|6904.6|6889.6|6904.6|6889.6|6902.1|6887.1|8
1731951070000|2024-11-18 17:31:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|45
1731951080000|2024-11-18 17:31:20|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6903.6|6888.6|2
1731951090000|2024-11-18 17:31:30|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|2
1731951100000|2024-11-18 17:31:40|||||||||6
1731951120000|2024-11-18 17:32:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731951130000|2024-11-18 17:32:10|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|7
1731951140000|2024-11-18 17:32:20|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|18
1731951150000|2024-11-18 17:32:30|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|0
1731951160000|2024-11-18 17:32:40|||||||||14
1731951170000|2024-11-18 17:32:50|||||||||1
1731951180000|2024-11-18 17:33:00|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731951190000|2024-11-18 17:33:10|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.1|6889.1|3
1731951200000|2024-11-18 17:33:20|6904.1|6889.1|6904.1|6889.1|6904.6|6889.6|6903.6|6888.6|4
1731951210000|2024-11-18 17:33:30|6903.6|6888.6|6904.1|6889.1|6904.1|6889.1|6903.6|6888.6|3
1731951220000|2024-11-18 17:33:40|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|3
1731951230000|2024-11-18 17:33:50|6902.6|6887.6|6903.6|6888.6|6904.1|6889.1|6901.6|6886.6|28
1731951240000|2024-11-18 17:34:00|6903.1|6888.1|6903.1|6888.1|6903.6|6888.6|6902.6|6887.6|6
1731951260000|2024-11-18 17:34:20|||||||||1
1731951280000|2024-11-18 17:34:40|||||||||1
1731951290000|2024-11-18 17:34:50|6905.1|6890.1|6906.1|6891.1|6906.1|6891.1|6905.1|6890.1|12
1731951300000|2024-11-18 17:35:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|5
1731951310000|2024-11-18 17:35:10|6906.1|6891.1|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|2
1731951320000|2024-11-18 17:35:20|||||||||1
1731951330000|2024-11-18 17:35:30|6905.1|6890.1|6905.1|6890.1|6905.6|6890.6|6905.1|6890.1|3
1731951340000|2024-11-18 17:35:40|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|2
1731951360000|2024-11-18 17:36:00|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6903.6|6888.6|12
1731951380000|2024-11-18 17:36:20|||||||||1
1731951390000|2024-11-18 17:36:30|6903.6|6888.6|6902.6|6887.6|6903.6|6888.6|6902.6|6887.6|15
1731951400000|2024-11-18 17:36:40|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.1|6886.1|8
1731951410000|2024-11-18 17:36:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|32
1731951420000|2024-11-18 17:37:00|||||||||35
1731951430000|2024-11-18 17:37:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|5
1731951440000|2024-11-18 17:37:20|6903.6|6888.6|6904.1|6889.1|6904.1|6889.1|6903.6|6888.6|0
1731951460000|2024-11-18 17:37:40|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|4
1731951470000|2024-11-18 17:37:50|6902.1|6887.1|6902.1|6887.1|6902.6|6887.6|6901.6|6886.6|15
1731951480000|2024-11-18 17:38:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1731951490000|2024-11-18 17:38:10|6903.1|6888.1|6901.6|6886.6|6904.6|6889.6|6901.6|6886.6|23
1731951500000|2024-11-18 17:38:20|6902.1|6887.1|6901.6|6886.6|6902.6|6887.6|6901.6|6886.6|15
1731951510000|2024-11-18 17:38:30|||||||||3
1731951530000|2024-11-18 17:38:50|6901.1|6886.1|6901.1|6886.1|6901.6|6886.6|6900.6|6885.6|5
1731951540000|2024-11-18 17:39:00|6900.6|6885.6|6902.1|6887.1|6902.1|6887.1|6900.6|6885.6|2
1731951550000|2024-11-18 17:39:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|2
1731951560000|2024-11-18 17:39:20|6901.6|6886.6|6900.6|6885.6|6901.6|6886.6|6900.6|6885.6|5
1731951570000|2024-11-18 17:39:30|||||||||1
1731951590000|2024-11-18 17:39:50|6899.6|6884.6|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|3
1731951600000|2024-11-18 17:40:00|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|1
1731951610000|2024-11-18 17:40:10|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|5
1731951620000|2024-11-18 17:40:20|||||||||13
1731951630000|2024-11-18 17:40:30|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|15
1731951640000|2024-11-18 17:40:40|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|90
1731951660000|2024-11-18 17:41:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|41
1731951670000|2024-11-18 17:41:10|||||||||4
1731951680000|2024-11-18 17:41:20|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|7
1731951690000|2024-11-18 17:41:30|6900.6|6885.6|6901.1|6886.1|6901.6|6886.6|6900.6|6885.6|34
1731951700000|2024-11-18 17:41:40|||||||||1
1731951710000|2024-11-18 17:41:50|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|2
1731951720000|2024-11-18 17:42:00|6900.6|6885.6|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|13
1731951730000|2024-11-18 17:42:10|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|2
1731951740000|2024-11-18 17:42:20|||||||||8
1731951750000|2024-11-18 17:42:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|22
1731951760000|2024-11-18 17:42:40|6902.1|6887.1|6901.6|6886.6|6902.1|6887.1|6901.6|6886.6|23
1731951770000|2024-11-18 17:42:50|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|1
1731951780000|2024-11-18 17:43:00|6901.1|6886.1|6901.6|6886.6|6902.1|6887.1|6901.1|6886.1|3
1731951790000|2024-11-18 17:43:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|3
1731951800000|2024-11-18 17:43:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|7
1731951810000|2024-11-18 17:43:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|7
1731951820000|2024-11-18 17:43:40|6901.1|6886.1|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|53
1731951830000|2024-11-18 17:43:50|6899.6|6884.6|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|20
1731951840000|2024-11-18 17:44:00|6900.6|6885.6|6901.6|6886.6|6901.6|6886.6|6900.6|6885.6|2
1731951860000|2024-11-18 17:44:20|6902.1|6887.1|6900.6|6885.6|6902.1|6887.1|6900.6|6885.6|3
1731951870000|2024-11-18 17:44:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1731951880000|2024-11-18 17:44:40|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1731951890000|2024-11-18 17:44:50|6900.1|6885.1|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|13
1731951900000|2024-11-18 17:45:00|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|3
1731951910000|2024-11-18 17:45:10|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|2
1731951930000|2024-11-18 17:45:30|||||||||3
1731951940000|2024-11-18 17:45:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|2
1731951950000|2024-11-18 17:45:50|||||||||4
1731951960000|2024-11-18 17:46:00|||||||||5
1731951970000|2024-11-18 17:46:10|||||||||2
1731951980000|2024-11-18 17:46:20|||||||||16
1731951990000|2024-11-18 17:46:30|||||||||5
1731952000000|2024-11-18 17:46:40|||||||||1
1731952010000|2024-11-18 17:46:50|||||||||8
1731952030000|2024-11-18 17:47:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|11
1731952060000|2024-11-18 17:47:40|||||||||4
1731952070000|2024-11-18 17:47:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|2
1731952080000|2024-11-18 17:48:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|16
1731952110000|2024-11-18 17:48:30|||||||||3
1731952130000|2024-11-18 17:48:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1731952140000|2024-11-18 17:49:00|6898.1|6883.1|6899.1|6884.1|6899.1|6884.1|6898.1|6883.1|4
1731952150000|2024-11-18 17:49:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1731952160000|2024-11-18 17:49:20|||||||||2
1731952180000|2024-11-18 17:49:40|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|2
1731952190000|2024-11-18 17:49:50|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|16
1731952200000|2024-11-18 17:50:00|6900.6|6885.6|6901.1|6886.1|6901.6|6886.6|6900.6|6885.6|12
1731952210000|2024-11-18 17:50:10|6900.6|6885.6|6901.6|6886.6|6901.6|6886.6|6900.6|6885.6|7
1731952240000|2024-11-18 17:50:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|4
1731952260000|2024-11-18 17:51:00|||||||||13
1731952280000|2024-11-18 17:51:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|1
1731952310000|2024-11-18 17:51:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|2
1731952320000|2024-11-18 17:52:00|6901.1|6886.1|6901.6|6886.6|6901.6|6886.6|6901.1|6886.1|3
1731952340000|2024-11-18 17:52:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1731952360000|2024-11-18 17:52:40|||||||||1
1731952370000|2024-11-18 17:52:50|||||||||2
1731952380000|2024-11-18 17:53:00|6902.6|6887.6|6903.6|6888.6|6904.1|6889.1|6902.6|6887.6|29
1731952390000|2024-11-18 17:53:10|||||||||2
1731952400000|2024-11-18 17:53:20|||||||||1
1731952440000|2024-11-18 17:54:00|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6902.6|6887.6|21
1731952460000|2024-11-18 17:54:20|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|1
1731952470000|2024-11-18 17:54:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1731952480000|2024-11-18 17:54:40|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|17
1731952490000|2024-11-18 17:54:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1731952500000|2024-11-18 17:55:00|6901.6|6886.6|6902.1|6887.1|6902.1|6887.1|6901.1|6886.1|8
1731952540000|2024-11-18 17:55:40|||||||||3
1731952550000|2024-11-18 17:55:50|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|2
1731952560000|2024-11-18 17:56:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|4
1731952580000|2024-11-18 17:56:20|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.1|6887.1|3
1731952590000|2024-11-18 17:56:30|6903.1|6888.1|6901.1|6886.1|6903.1|6888.1|6901.1|6886.1|3
1731952600000|2024-11-18 17:56:40|||||||||10
1731952610000|2024-11-18 17:56:50|6902.1|6887.1|6900.6|6885.6|6902.1|6887.1|6900.6|6885.6|6
1731952620000|2024-11-18 17:57:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1731952630000|2024-11-18 17:57:10|||||||||1
1731952640000|2024-11-18 17:57:20|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|2
1731952650000|2024-11-18 17:57:30|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1731952660000|2024-11-18 17:57:40|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|2
1731952670000|2024-11-18 17:57:50|6902.1|6887.1|6903.6|6888.6|6903.6|6888.6|6902.1|6887.1|97
1731952700000|2024-11-18 17:58:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|12
1731952710000|2024-11-18 17:58:30|6903.6|6888.6|6904.1|6889.1|6904.1|6889.1|6903.6|6888.6|8
1731952720000|2024-11-18 17:58:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731952740000|2024-11-18 17:59:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|3
1731952750000|2024-11-18 17:59:10|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|1
1731952770000|2024-11-18 17:59:30|||||||||5
1731952780000|2024-11-18 17:59:40|||||||||1
1731952790000|2024-11-18 17:59:50|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731952800000|2024-11-18 18:00:00|||||||||9
1731952810000|2024-11-18 18:00:10|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6
1731952820000|2024-11-18 18:00:20|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6
1731952830000|2024-11-18 18:00:30|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1731952840000|2024-11-18 18:00:40|||||||||5
1731952850000|2024-11-18 18:00:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|1
1731952870000|2024-11-18 18:01:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1731952880000|2024-11-18 18:01:20|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6902.6|6887.6|9
1731952890000|2024-11-18 18:01:30|||||||||4
1731952900000|2024-11-18 18:01:40|6904.1|6889.1|6902.6|6887.6|6904.1|6889.1|6902.6|6887.6|2
1731952920000|2024-11-18 18:02:00|||||||||44
1731952930000|2024-11-18 18:02:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|12
1731952950000|2024-11-18 18:02:30|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|7
1731953010000|2024-11-18 18:03:30|||||||||1
1731953020000|2024-11-18 18:03:40|||||||||1
1731953030000|2024-11-18 18:03:50|||||||||1
1731953040000|2024-11-18 18:04:00|6901.6|6886.6|6901.6|6886.6|6902.1|6887.1|6901.6|6886.6|3
1731953060000|2024-11-18 18:04:20|6902.1|6887.1|6901.6|6886.6|6902.1|6887.1|6901.1|6886.1|6
1731953070000|2024-11-18 18:04:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|2
1731953080000|2024-11-18 18:04:40|||||||||1
1731953090000|2024-11-18 18:04:50|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|12
1731953110000|2024-11-18 18:05:10|||||||||3
1731953130000|2024-11-18 18:05:30|||||||||16
1731953140000|2024-11-18 18:05:40|6903.1|6888.1|6903.6|6888.6|6904.1|6889.1|6903.1|6888.1|64
1731953150000|2024-11-18 18:05:50|||||||||2
1731953160000|2024-11-18 18:06:00|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|11
1731953170000|2024-11-18 18:06:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|5
1731953180000|2024-11-18 18:06:20|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|14
1731953190000|2024-11-18 18:06:30|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1731953210000|2024-11-18 18:06:50|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1731953220000|2024-11-18 18:07:00|||||||||1
1731953230000|2024-11-18 18:07:10|||||||||2
1731953240000|2024-11-18 18:07:20|||||||||7
1731953250000|2024-11-18 18:07:30|||||||||35
1731953260000|2024-11-18 18:07:40|6905.6|6890.6|6906.1|6891.1|6906.1|6891.1|6905.6|6890.6|15
1731953270000|2024-11-18 18:07:50|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|3
1731953280000|2024-11-18 18:08:00|||||||||2
1731953290000|2024-11-18 18:08:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1731953310000|2024-11-18 18:08:30|||||||||2
1731953320000|2024-11-18 18:08:40|||||||||1
1731953330000|2024-11-18 18:08:50|6906.6|6891.6|6906.6|6891.6|6907.1|6892.1|6906.1|6891.1|14
1731953340000|2024-11-18 18:09:00|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|0
1731953350000|2024-11-18 18:09:10|||||||||15
1731953360000|2024-11-18 18:09:20|6906.1|6891.1|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|5
1731953380000|2024-11-18 18:09:40|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|63
1731953390000|2024-11-18 18:09:50|||||||||1
1731953400000|2024-11-18 18:10:00|||||||||19
1731953410000|2024-11-18 18:10:10|6906.6|6891.6|6908.1|6893.1|6908.1|6893.1|6906.1|6891.1|13
1731953430000|2024-11-18 18:10:30|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|41
1731953440000|2024-11-18 18:10:40|6909.1|6894.1|6908.6|6893.6|6909.6|6894.6|6908.6|6893.6|15
1731953450000|2024-11-18 18:10:50|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|11
1731953460000|2024-11-18 18:11:00|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|6
1731953470000|2024-11-18 18:11:10|6908.1|6893.1|6909.1|6894.1|6909.1|6894.1|6908.1|6893.1|5
1731953480000|2024-11-18 18:11:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|7
1731953490000|2024-11-18 18:11:30|6909.1|6894.1|6909.6|6894.6|6910.1|6895.1|6908.6|6893.6|72
1731953500000|2024-11-18 18:11:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|14
1731953510000|2024-11-18 18:11:50|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|3
1731953520000|2024-11-18 18:12:00|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|14
1731953530000|2024-11-18 18:12:10|||||||||1
1731953540000|2024-11-18 18:12:20|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|1
1731953560000|2024-11-18 18:12:40|6908.1|6893.1|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|0
1731953570000|2024-11-18 18:12:50|6907.1|6892.1|6905.6|6890.6|6907.1|6892.1|6905.6|6890.6|12
1731953580000|2024-11-18 18:13:00|6905.1|6890.1|6905.6|6890.6|6907.1|6892.1|6905.1|6890.1|10
1731953590000|2024-11-18 18:13:10|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|4
1731953600000|2024-11-18 18:13:20|||||||||1
1731953610000|2024-11-18 18:13:30|6906.1|6891.1|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|12
1731953630000|2024-11-18 18:13:50|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6903.6|6888.6|4
1731953640000|2024-11-18 18:14:00|6904.1|6889.1|6904.6|6889.6|6904.6|6889.6|6904.1|6889.1|0
1731953650000|2024-11-18 18:14:10|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|6
1731953670000|2024-11-18 18:14:30|6905.1|6890.1|6904.6|6889.6|6905.1|6890.1|6904.6|6889.6|11
1731953680000|2024-11-18 18:14:40|||||||||1
1731953690000|2024-11-18 18:14:50|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|5
1731953700000|2024-11-18 18:15:00|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|1
1731953710000|2024-11-18 18:15:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1731953720000|2024-11-18 18:15:20|||||||||23
1731953730000|2024-11-18 18:15:30|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|28
1731953740000|2024-11-18 18:15:40|||||||||7
1731953760000|2024-11-18 18:16:00|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|3
1731953770000|2024-11-18 18:16:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|7
1731953780000|2024-11-18 18:16:20|||||||||4
1731953790000|2024-11-18 18:16:30|||||||||6
1731953810000|2024-11-18 18:16:50|6907.1|6892.1|6907.6|6892.6|6907.6|6892.6|6907.1|6892.1|9
1731953820000|2024-11-18 18:17:00|6909.1|6894.1|6910.6|6895.6|6910.6|6895.6|6909.1|6894.1|24
1731953830000|2024-11-18 18:17:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|5
1731953840000|2024-11-18 18:17:20|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1731953850000|2024-11-18 18:17:30|6910.1|6895.1|6910.6|6895.6|6910.6|6895.6|6910.1|6895.1|9
1731953860000|2024-11-18 18:17:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1731953880000|2024-11-18 18:18:00|||||||||2
1731953890000|2024-11-18 18:18:10|6910.6|6895.6|6912.1|6897.1|6912.1|6897.1|6910.6|6895.6|2
1731953900000|2024-11-18 18:18:20|6911.6|6896.6|6910.1|6895.1|6911.6|6896.6|6909.6|6894.6|16
1731953910000|2024-11-18 18:18:30|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|19
1731953920000|2024-11-18 18:18:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|1
1731953930000|2024-11-18 18:18:50|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|9
1731953940000|2024-11-18 18:19:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|5
1731953950000|2024-11-18 18:19:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1731953960000|2024-11-18 18:19:20|6914.6|6899.6|6916.1|6901.1|6916.1|6901.1|6914.6|6899.6|13
1731953970000|2024-11-18 18:19:30|6915.6|6900.6|6916.1|6901.1|6916.1|6901.1|6915.1|6900.1|4
1731953980000|2024-11-18 18:19:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|2
1731954000000|2024-11-18 18:20:00|6913.6|6898.6|6914.6|6899.6|6914.6|6899.6|6913.6|6898.6|35
1731954010000|2024-11-18 18:20:10|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1731954020000|2024-11-18 18:20:20|6915.6|6900.6|6915.6|6900.6|6916.1|6901.1|6915.6|6900.6|17
1731954030000|2024-11-18 18:20:30|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|7
1731954040000|2024-11-18 18:20:40|6917.1|6902.1|6920.6|6905.6|6920.6|6905.6|6917.1|6902.1|21
1731954050000|2024-11-18 18:20:50|6919.1|6904.1|6920.1|6905.1|6920.6|6905.6|6919.1|6904.1|2
1731954060000|2024-11-18 18:21:00|6918.6|6903.6|6918.6|6903.6|6920.1|6905.1|6918.6|6903.6|10
1731954070000|2024-11-18 18:21:10|||||||||1
1731954080000|2024-11-18 18:21:20|||||||||2
1731954090000|2024-11-18 18:21:30|6919.1|6904.1|6918.6|6903.6|6919.1|6904.1|6918.6|6903.6|1
1731954100000|2024-11-18 18:21:40|6920.1|6905.1|6918.6|6903.6|6920.6|6905.6|6918.6|6903.6|5
1731954110000|2024-11-18 18:21:50|6917.6|6902.6|6918.6|6903.6|6919.6|6904.6|6917.6|6902.6|4
1731954120000|2024-11-18 18:22:00|6917.6|6902.6|6918.1|6903.1|6918.1|6903.1|6917.6|6902.6|6
1731954130000|2024-11-18 18:22:10|||||||||1
1731954160000|2024-11-18 18:22:40|6918.6|6903.6|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|8
1731954170000|2024-11-18 18:22:50|6919.1|6904.1|6916.6|6901.6|6919.1|6904.1|6915.1|6900.1|27
1731954180000|2024-11-18 18:23:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1731954190000|2024-11-18 18:23:10|6917.6|6902.6|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|4
1731954200000|2024-11-18 18:23:20|||||||||3
1731954210000|2024-11-18 18:23:30|||||||||28
1731954230000|2024-11-18 18:23:50|6917.1|6902.1|6917.6|6902.6|6917.6|6902.6|6917.1|6902.1|17
1731954240000|2024-11-18 18:24:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|6
1731954250000|2024-11-18 18:24:10|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|2
1731954260000|2024-11-18 18:24:20|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|1
1731954270000|2024-11-18 18:24:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|24
1731954290000|2024-11-18 18:24:50|6915.6|6900.6|6916.6|6901.6|6917.1|6902.1|6915.1|6900.1|8
1731954300000|2024-11-18 18:25:00|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|47
1731954310000|2024-11-18 18:25:10|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|22
1731954320000|2024-11-18 18:25:20|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|5
1731954330000|2024-11-18 18:25:30|6919.1|6904.1|6920.6|6905.6|6920.6|6905.6|6918.6|6903.6|12
1731954340000|2024-11-18 18:25:40|6919.1|6904.1|6919.1|6904.1|6919.6|6904.6|6919.1|6904.1|22
1731954350000|2024-11-18 18:25:50|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1731954360000|2024-11-18 18:26:00|||||||||1
1731954390000|2024-11-18 18:26:30|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|1
1731954400000|2024-11-18 18:26:40|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|8
1731954410000|2024-11-18 18:26:50|6920.1|6905.1|6919.1|6904.1|6920.1|6905.1|6918.6|6903.6|7
1731954420000|2024-11-18 18:27:00|6918.6|6903.6|6919.6|6904.6|6919.6|6904.6|6918.6|6903.6|12
1731954430000|2024-11-18 18:27:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|4
1731954440000|2024-11-18 18:27:20|6919.1|6904.1|6918.6|6903.6|6919.1|6904.1|6918.6|6903.6|0
1731954450000|2024-11-18 18:27:30|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|2
1731954460000|2024-11-18 18:27:40|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|1
1731954470000|2024-11-18 18:27:50|6916.6|6901.6|6915.6|6900.6|6916.6|6901.6|6915.6|6900.6|5
1731954480000|2024-11-18 18:28:00|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|3
1731954490000|2024-11-18 18:28:10|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|1
1731954500000|2024-11-18 18:28:20|6918.1|6903.1|6919.6|6904.6|6919.6|6904.6|6918.1|6903.1|10
1731954510000|2024-11-18 18:28:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|2
1731954520000|2024-11-18 18:28:40|6919.6|6904.6|6920.6|6905.6|6921.1|6906.1|6919.6|6904.6|6
1731954530000|2024-11-18 18:28:50|6920.1|6905.1|6919.6|6904.6|6920.6|6905.6|6919.6|6904.6|0
1731954540000|2024-11-18 18:29:00|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|0
1731954550000|2024-11-18 18:29:10|6919.1|6904.1|6917.6|6902.6|6919.1|6904.1|6917.6|6902.6|16
1731954570000|2024-11-18 18:29:30|||||||||1
1731954580000|2024-11-18 18:29:40|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|2
1731954590000|2024-11-18 18:29:50|||||||||7
1731954600000|2024-11-18 18:30:00|||||||||1
1731954610000|2024-11-18 18:30:10|||||||||1
1731954620000|2024-11-18 18:30:20|6917.6|6902.6|6918.6|6903.6|6918.6|6903.6|6917.6|6902.6|5
1731954640000|2024-11-18 18:30:40|6919.1|6904.1|6918.6|6903.6|6919.1|6904.1|6918.1|6903.1|4
1731954650000|2024-11-18 18:30:50|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|5
1731954660000|2024-11-18 18:31:00|||||||||1
1731954670000|2024-11-18 18:31:10|6919.1|6904.1|6919.6|6904.6|6920.1|6905.1|6918.6|6903.6|4
1731954680000|2024-11-18 18:31:20|||||||||11
1731954690000|2024-11-18 18:31:30|||||||||1
1731954700000|2024-11-18 18:31:40|||||||||7
1731954710000|2024-11-18 18:31:50|||||||||1
1731954720000|2024-11-18 18:32:00|6921.6|6906.6|6920.6|6905.6|6921.6|6906.6|6920.6|6905.6|6
1731954730000|2024-11-18 18:32:10|6920.1|6905.1|6920.1|6905.1|6920.6|6905.6|6920.1|6905.1|2
1731954740000|2024-11-18 18:32:20|6919.6|6904.6|6918.6|6903.6|6919.6|6904.6|6918.6|6903.6|25
1731954760000|2024-11-18 18:32:40|||||||||2
1731954770000|2024-11-18 18:32:50|||||||||5
1731954780000|2024-11-18 18:33:00|6918.1|6903.1|6918.1|6903.1|6919.1|6904.1|6917.6|6902.6|3
1731954790000|2024-11-18 18:33:10|6918.6|6903.6|6918.1|6903.1|6919.1|6904.1|6917.6|6902.6|4
1731954810000|2024-11-18 18:33:30|6917.6|6902.6|6918.1|6903.1|6918.1|6903.1|6917.6|6902.6|2
1731954820000|2024-11-18 18:33:40|6918.6|6903.6|6917.1|6902.1|6918.6|6903.6|6917.1|6902.1|2
1731954830000|2024-11-18 18:33:50|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|4
1731954840000|2024-11-18 18:34:00|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|5
1731954850000|2024-11-18 18:34:10|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.6|6902.6|1
1731954860000|2024-11-18 18:34:20|||||||||1
1731954880000|2024-11-18 18:34:40|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|5
1731954900000|2024-11-18 18:35:00|6915.6|6900.6|6915.6|6900.6|6916.1|6901.1|6914.6|6899.6|11
1731954930000|2024-11-18 18:35:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|1
1731954950000|2024-11-18 18:35:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|1
1731954960000|2024-11-18 18:36:00|6914.6|6899.6|6913.6|6898.6|6914.6|6899.6|6913.6|6898.6|8
1731954970000|2024-11-18 18:36:10|||||||||23
1731954980000|2024-11-18 18:36:20|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|4
1731954990000|2024-11-18 18:36:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|1
1731955010000|2024-11-18 18:36:50|6914.1|6899.1|6914.6|6899.6|6914.6|6899.6|6914.1|6899.1|3
1731955020000|2024-11-18 18:37:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1731955030000|2024-11-18 18:37:10|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|19
1731955060000|2024-11-18 18:37:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|5
1731955070000|2024-11-18 18:37:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|2
1731955080000|2024-11-18 18:38:00|6914.1|6899.1|6914.6|6899.6|6915.1|6900.1|6914.1|6899.1|4
1731955130000|2024-11-18 18:38:50|||||||||1
1731955140000|2024-11-18 18:39:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913.1|6898.1|10
1731955150000|2024-11-18 18:39:10|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|3
1731955160000|2024-11-18 18:39:20|||||||||5
1731955180000|2024-11-18 18:39:40|||||||||9
1731955190000|2024-11-18 18:39:50|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|3
1731955200000|2024-11-18 18:40:00|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|1
1731955210000|2024-11-18 18:40:10|||||||||1
1731955220000|2024-11-18 18:40:20|6915.1|6900.1|6914.6|6899.6|6915.1|6900.1|6914.6|6899.6|1
1731955240000|2024-11-18 18:40:40|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.6|6898.6|11
1731955270000|2024-11-18 18:41:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|4
1731955280000|2024-11-18 18:41:20|||||||||2
1731955290000|2024-11-18 18:41:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6
1731955310000|2024-11-18 18:41:50|6916.1|6901.1|6918.1|6903.1|6918.1|6903.1|6915.6|6900.6|19
1731955320000|2024-11-18 18:42:00|6916.6|6901.6|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|5
1731955330000|2024-11-18 18:42:10|||||||||5
1731955350000|2024-11-18 18:42:30|6918.1|6903.1|6919.1|6904.1|6919.6|6904.6|6918.1|6903.1|9
1731955360000|2024-11-18 18:42:40|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|1
1731955370000|2024-11-18 18:42:50|6919.1|6904.1|6918.6|6903.6|6920.1|6905.1|6918.6|6903.6|12
1731955380000|2024-11-18 18:43:00|||||||||2
1731955390000|2024-11-18 18:43:10|6918.1|6903.1|6917.6|6902.6|6918.1|6903.1|6917.1|6902.1|3
1731955400000|2024-11-18 18:43:20|6917.1|6902.1|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|1
1731955420000|2024-11-18 18:43:40|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731955430000|2024-11-18 18:43:50|||||||||2
1731955440000|2024-11-18 18:44:00|||||||||1
1731955460000|2024-11-18 18:44:20|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|5
1731955470000|2024-11-18 18:44:30|6917.1|6902.1|6918.1|6903.1|6918.1|6903.1|6917.1|6902.1|6
1731955480000|2024-11-18 18:44:40|||||||||1
1731955490000|2024-11-18 18:44:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|1
1731955500000|2024-11-18 18:45:00|6919.6|6904.6|6920.6|6905.6|6921.1|6906.1|6919.6|6904.6|13
1731955510000|2024-11-18 18:45:10|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6920.1|6905.1|7
1731955520000|2024-11-18 18:45:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|15
1731955530000|2024-11-18 18:45:30|6920.6|6905.6|6920.1|6905.1|6920.6|6905.6|6920.1|6905.1|3
1731955540000|2024-11-18 18:45:40|6920.6|6905.6|6920.1|6905.1|6920.6|6905.6|6920.1|6905.1|5
1731955550000|2024-11-18 18:45:50|6918.6|6903.6|6917.6|6902.6|6918.6|6903.6|6917.6|6902.6|9
1731955560000|2024-11-18 18:46:00|6916.6|6901.6|6918.1|6903.1|6918.1|6903.1|6916.6|6901.6|7
1731955570000|2024-11-18 18:46:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|1
1731955580000|2024-11-18 18:46:20|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1731955590000|2024-11-18 18:46:30|6917.6|6902.6|6918.1|6903.1|6918.1|6903.1|6917.6|6902.6|0
1731955600000|2024-11-18 18:46:40|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1731955610000|2024-11-18 18:46:50|||||||||5
1731955620000|2024-11-18 18:47:00|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|3
1731955630000|2024-11-18 18:47:10|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|15
1731955650000|2024-11-18 18:47:30|6916.1|6901.1|6915.6|6900.6|6916.1|6901.1|6915.6|6900.6|4
1731955670000|2024-11-18 18:47:50|6915.1|6900.1|6914.6|6899.6|6915.6|6900.6|6914.1|6899.1|14
1731955680000|2024-11-18 18:48:00|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6915.1|6900.1|1
1731955690000|2024-11-18 18:48:10|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1731955700000|2024-11-18 18:48:20|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|15
1731955710000|2024-11-18 18:48:30|6916.2|6901.2|6917.6|6902.6|6917.6|6902.6|6916.1|6901.1|10
1731955720000|2024-11-18 18:48:40|6917.1|6902.1|6918.1|6903.1|6918.1|6903.1|6917.1|6902.1|1
1731955730000|2024-11-18 18:48:50|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|0
1731955740000|2024-11-18 18:49:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|2
1731955750000|2024-11-18 18:49:10|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|4
1731955760000|2024-11-18 18:49:20|||||||||7
1731955780000|2024-11-18 18:49:40|||||||||3
1731955790000|2024-11-18 18:49:50|||||||||1
1731955800000|2024-11-18 18:50:00|6918.1|6903.1|6914.2|6899.2|6918.6|6903.6|6914.2|6899.2|13
1731955810000|2024-11-18 18:50:10|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|13
1731955820000|2024-11-18 18:50:20|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1731955840000|2024-11-18 18:50:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|5
1731955850000|2024-11-18 18:50:50|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1731955870000|2024-11-18 18:51:10|||||||||1
1731955880000|2024-11-18 18:51:20|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|14
1731955890000|2024-11-18 18:51:30|||||||||3
1731955900000|2024-11-18 18:51:40|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|0
1731955910000|2024-11-18 18:51:50|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.2|6898.2|4
1731955920000|2024-11-18 18:52:00|6914.1|6899.1|6915.2|6900.2|6915.2|6900.2|6914.1|6899.1|6
1731955930000|2024-11-18 18:52:10|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|44
1731955950000|2024-11-18 18:52:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1731955960000|2024-11-18 18:52:40|6917.1|6902.1|6917.6|6902.6|6917.6|6902.6|6917.1|6902.1|14
1731955970000|2024-11-18 18:52:50|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|2
1731955980000|2024-11-18 18:53:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1731956000000|2024-11-18 18:53:20|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|5
1731956010000|2024-11-18 18:53:30|6915.6|6900.6|6915.2|6900.2|6915.6|6900.6|6915.2|6900.2|5
1731956020000|2024-11-18 18:53:40|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|17
1731956040000|2024-11-18 18:54:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1731956050000|2024-11-18 18:54:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.2|6902.2|29
1731956060000|2024-11-18 18:54:20|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|10
1731956070000|2024-11-18 18:54:30|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|16
1731956090000|2024-11-18 18:54:50|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1731956100000|2024-11-18 18:55:00|6919.1|6904.1|6920.6|6905.6|6920.6|6905.6|6919.1|6904.1|5
1731956110000|2024-11-18 18:55:10|6921.1|6906.1|6923.1|6908.1|6923.1|6908.1|6921.1|6906.1|9
1731956120000|2024-11-18 18:55:20|6922.6|6907.6|6922.1|6907.1|6923.1|6908.1|6922.1|6907.1|7
1731956130000|2024-11-18 18:55:30|6922.6|6907.6|6921.1|6906.1|6922.6|6907.6|6921.1|6906.1|12
1731956140000|2024-11-18 18:55:40|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6
1731956150000|2024-11-18 18:55:50|||||||||1
1731956160000|2024-11-18 18:56:00|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6920.1|6905.1|4
1731956170000|2024-11-18 18:56:10|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1731956180000|2024-11-18 18:56:20|||||||||3
1731956190000|2024-11-18 18:56:30|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6920.1|6905.1|1
1731956210000|2024-11-18 18:56:50|6921.1|6906.1|6920.1|6905.1|6921.1|6906.1|6920.1|6905.1|2
1731956220000|2024-11-18 18:57:00|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|2
1731956230000|2024-11-18 18:57:10|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|18
1731956240000|2024-11-18 18:57:20|6921.2|6906.2|6921.1|6906.1|6921.2|6906.2|6921.1|6906.1|22
1731956250000|2024-11-18 18:57:30|6920.2|6905.2|6920.1|6905.1|6920.2|6905.2|6920.1|6905.1|37
1731956260000|2024-11-18 18:57:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|12
1731956270000|2024-11-18 18:57:50|6920.6|6905.6|6919.6|6904.6|6920.6|6905.6|6919.6|6904.6|3
1731956280000|2024-11-18 18:58:00|6919.2|6904.2|6918.2|6903.2|6919.2|6904.2|6918.1|6903.1|38
1731956290000|2024-11-18 18:58:10|6918.6|6903.6|6916.2|6901.2|6918.6|6903.6|6915.7|6900.7|29
1731956300000|2024-11-18 18:58:20|||||||||8
1731956310000|2024-11-18 18:58:30|6915.2|6900.2|6916.2|6901.2|6916.2|6901.2|6915.2|6900.2|50
1731956320000|2024-11-18 18:58:40|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|33
1731956330000|2024-11-18 18:58:50|6916.2|6901.2|6916.7|6901.7|6916.7|6901.7|6916.2|6901.2|4
1731956340000|2024-11-18 18:59:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|2
1731956350000|2024-11-18 18:59:10|6917.7|6902.7|6918.7|6903.7|6918.7|6903.7|6917.7|6902.7|3
1731956360000|2024-11-18 18:59:20|||||||||5
1731956370000|2024-11-18 18:59:30|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|6
1731956380000|2024-11-18 18:59:40|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|28
1731956390000|2024-11-18 18:59:50|6920.7|6905.7|6921.7|6906.7|6921.7|6906.7|6920.7|6905.7|41
1731956400000|2024-11-18 19:00:00|6922.2|6907.2|6922.6|6907.6|6923.1|6908.1|6921.7|6906.7|12
1731956410000|2024-11-18 19:00:10|6924.1|6909.1|6925.1|6910.1|6925.6|6910.6|6924.1|6909.1|34
1731956420000|2024-11-18 19:00:20|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|28
1731956430000|2024-11-18 19:00:30|6924.1|6909.1|6922.1|6907.1|6924.1|6909.1|6922.1|6907.1|15
1731956440000|2024-11-18 19:00:40|6921.6|6906.6|6923.1|6908.1|6923.1|6908.1|6921.1|6906.1|25
1731956450000|2024-11-18 19:00:50|6922.2|6907.2|6921.6|6906.6|6922.2|6907.2|6921.2|6906.2|7
1731956460000|2024-11-18 19:01:00|6921.7|6906.7|6921.2|6906.2|6921.7|6906.7|6921.2|6906.2|87
1731956470000|2024-11-18 19:01:10|6920.7|6905.7|6920.6|6905.6|6920.7|6905.7|6920.6|6905.6|2
1731956480000|2024-11-18 19:01:20|||||||||5
1731956490000|2024-11-18 19:01:30|6920.1|6905.1|6917.6|6902.6|6920.1|6905.1|6917.2|6902.2|12
1731956500000|2024-11-18 19:01:40|6917.7|6902.7|6918.1|6903.1|6918.1|6903.1|6917.7|6902.7|15
1731956510000|2024-11-18 19:01:50|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|3
1731956520000|2024-11-18 19:02:00|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|9
1731956530000|2024-11-18 19:02:10|6919.1|6904.1|6920.6|6905.6|6921.2|6906.2|6919.1|6904.1|6
1731956540000|2024-11-18 19:02:20|6920.2|6905.2|6924.1|6909.1|6924.1|6909.1|6920.2|6905.2|13
1731956550000|2024-11-18 19:02:30|6924.6|6909.6|6922.2|6907.2|6924.6|6909.6|6922.2|6907.2|16
1731956560000|2024-11-18 19:02:40|6921.7|6906.7|6921.2|6906.2|6921.7|6906.7|6921.1|6906.1|12
1731956570000|2024-11-18 19:02:50|6922.2|6907.2|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|6
1731956580000|2024-11-18 19:03:00|||||||||12
1731956590000|2024-11-18 19:03:10|6921.6|6906.6|6921.7|6906.7|6921.7|6906.7|6921.6|6906.6|10
1731956600000|2024-11-18 19:03:20|6923.6|6908.6|6924.2|6909.2|6924.2|6909.2|6923.6|6908.6|11
1731956610000|2024-11-18 19:03:30|6924.1|6909.1|6922.2|6907.2|6924.1|6909.1|6922.2|6907.2|15
1731956620000|2024-11-18 19:03:40|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|6
1731956630000|2024-11-18 19:03:50|6924.1|6909.1|6925.7|6910.7|6925.7|6910.7|6924.1|6909.1|11
1731956640000|2024-11-18 19:04:00|6926.6|6911.6|6925.7|6910.7|6927.7|6912.7|6925.7|6910.7|8
1731956650000|2024-11-18 19:04:10|||||||||2
1731956660000|2024-11-18 19:04:20|6925.2|6910.2|6922.2|6907.2|6925.2|6910.2|6921.7|6906.7|20
1731956670000|2024-11-18 19:04:30|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1731956680000|2024-11-18 19:04:40|6923.2|6908.2|6922.6|6907.6|6924.6|6909.6|6922.6|6907.6|21
1731956700000|2024-11-18 19:05:00|6922.7|6907.7|6922.6|6907.6|6923.1|6908.1|6922.6|6907.6|18
1731956710000|2024-11-18 19:05:10|6922.1|6907.1|6921.6|6906.6|6922.1|6907.1|6921.6|6906.6|10
1731956720000|2024-11-18 19:05:20|6921.1|6906.1|6918.7|6903.7|6921.1|6906.1|6918.7|6903.7|20
1731956730000|2024-11-18 19:05:30|6919.7|6904.7|6918.7|6903.7|6919.7|6904.7|6918.7|6903.7|10
1731956740000|2024-11-18 19:05:40|6918.2|6903.2|6917.7|6902.7|6918.2|6903.2|6917.2|6902.2|15
1731956750000|2024-11-18 19:05:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|1
1731956760000|2024-11-18 19:06:00|6917.7|6902.7|6916.2|6901.2|6918.7|6903.7|6916.2|6901.2|21
1731956770000|2024-11-18 19:06:10|6916.7|6901.7|6915.2|6900.2|6916.7|6901.7|6915.2|6900.2|12
1731956780000|2024-11-18 19:06:20|6915.7|6900.7|6915.7|6900.7|6916.2|6901.2|6915.2|6900.2|12
1731956790000|2024-11-18 19:06:30|6915.2|6900.2|6915.7|6900.7|6915.7|6900.7|6915.2|6900.2|1
1731956800000|2024-11-18 19:06:40|6916.2|6901.2|6916.2|6901.2|6916.7|6901.7|6915.7|6900.7|20
1731956810000|2024-11-18 19:06:50|6916.7|6901.7|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|2
1731956820000|2024-11-18 19:07:00|6916.7|6901.7|6916.7|6901.7|6917.2|6902.2|6916.7|6901.7|3
1731956830000|2024-11-18 19:07:10|6914.7|6899.7|6914.7|6899.7|6915.2|6900.2|6914.2|6899.2|9
1731956840000|2024-11-18 19:07:20|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6913.2|6898.2|28
1731956850000|2024-11-18 19:07:30|6915.1|6900.1|6913.2|6898.2|6915.1|6900.1|6913.2|6898.2|13
1731956860000|2024-11-18 19:07:40|6912.7|6897.7|6913.7|6898.7|6913.7|6898.7|6912.7|6897.7|21
1731956870000|2024-11-18 19:07:50|6914.2|6899.2|6914.7|6899.7|6915.6|6900.6|6914.2|6899.2|9
1731956880000|2024-11-18 19:08:00|6914.6|6899.6|6915.6|6900.6|6915.6|6900.6|6914.6|6899.6|44
1731956890000|2024-11-18 19:08:10|6915.1|6900.1|6918.1|6903.1|6918.1|6903.1|6915.1|6900.1|10
1731956900000|2024-11-18 19:08:20|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|9
1731956910000|2024-11-18 19:08:30|6920.1|6905.1|6919.6|6904.6|6920.1|6905.1|6919.1|6904.1|21
1731956920000|2024-11-18 19:08:40|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|1
1731956930000|2024-11-18 19:08:50|6919.1|6904.1|6917.6|6902.6|6919.1|6904.1|6917.6|6902.6|14
1731956940000|2024-11-18 19:09:00|6917.2|6902.2|6916.7|6901.7|6917.2|6902.2|6916.7|6901.7|12
1731956950000|2024-11-18 19:09:10|6918.1|6903.1|6918.2|6903.2|6919.1|6904.1|6918.1|6903.1|16
1731956960000|2024-11-18 19:09:20|6918.1|6903.1|6919.1|6904.1|6919.1|6904.1|6917.6|6902.6|3
1731956970000|2024-11-18 19:09:30|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|9
1731956990000|2024-11-18 19:09:50|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.2|6903.2|6
1731957000000|2024-11-18 19:10:00|6918.2|6903.2|6917.2|6902.2|6918.7|6903.7|6917.2|6902.2|17
1731957010000|2024-11-18 19:10:10|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|14
1731957020000|2024-11-18 19:10:20|6918.2|6903.2|6915.7|6900.7|6918.7|6903.7|6915.7|6900.7|30
1731957030000|2024-11-18 19:10:30|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|16
1731957040000|2024-11-18 19:10:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|16
1731957050000|2024-11-18 19:10:50|||||||||9
1731957060000|2024-11-18 19:11:00|6915.2|6900.2|6917.7|6902.7|6917.7|6902.7|6915.2|6900.2|38
1731957070000|2024-11-18 19:11:10|6917.2|6902.2|6915.2|6900.2|6917.2|6902.2|6914.7|6899.7|21
1731957080000|2024-11-18 19:11:20|6914.7|6899.7|6915.2|6900.2|6915.2|6900.2|6914.7|6899.7|23
1731957090000|2024-11-18 19:11:30|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|31
1731957100000|2024-11-18 19:11:40|6915.2|6900.2|6915.7|6900.7|6916.2|6901.2|6915.2|6900.2|20
1731957110000|2024-11-18 19:11:50|6916.7|6901.7|6914.7|6899.7|6917.2|6902.2|6914.2|6899.2|17
1731957120000|2024-11-18 19:12:00|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|24
1731957130000|2024-11-18 19:12:10|6915.2|6900.2|6914.7|6899.7|6915.7|6900.7|6914.7|6899.7|21
1731957140000|2024-11-18 19:12:20|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|29
1731957150000|2024-11-18 19:12:30|6914.2|6899.2|6914.7|6899.7|6915.2|6900.2|6914.2|6899.2|117
1731957160000|2024-11-18 19:12:40|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|15
1731957170000|2024-11-18 19:12:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|21
1731957180000|2024-11-18 19:13:00|6916.7|6901.7|6917.7|6902.7|6918.2|6903.2|6915.7|6900.7|45
1731957190000|2024-11-18 19:13:10|6918.2|6903.2|6917.7|6902.7|6918.2|6903.2|6917.2|6902.2|24
1731957200000|2024-11-18 19:13:20|6917.2|6902.2|6916.7|6901.7|6917.2|6902.2|6916.2|6901.2|20
1731957210000|2024-11-18 19:13:30|6917.2|6902.2|6918.2|6903.2|6919.2|6904.2|6917.2|6902.2|28
1731957220000|2024-11-18 19:13:40|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|26
1731957230000|2024-11-18 19:13:50|6918.7|6903.7|6916.2|6901.2|6918.7|6903.7|6916.2|6901.2|55
1731957240000|2024-11-18 19:14:00|6917.7|6902.7|6912.2|6897.2|6917.7|6902.7|6912.2|6897.2|122
1731957250000|2024-11-18 19:14:10|6913.2|6898.2|6910.2|6895.2|6913.2|6898.2|6910.2|6895.2|118
1731957260000|2024-11-18 19:14:20|6911.7|6896.7|6908.2|6893.2|6911.7|6896.7|6908.2|6893.2|66
1731957270000|2024-11-18 19:14:30|6909.2|6894.2|6906.2|6891.2|6910.2|6895.2|6906.2|6891.2|127
1731957280000|2024-11-18 19:14:40|6907.2|6892.2|6907.7|6892.7|6908.7|6893.7|6906.7|6891.7|98
1731957290000|2024-11-18 19:14:50|6908.2|6893.2|6910.2|6895.2|6910.2|6895.2|6907.2|6892.2|110
1731957300000|2024-11-18 19:15:00|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6908.7|6893.7|14
1731957310000|2024-11-18 19:15:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|29
1731957320000|2024-11-18 19:15:20|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|3
1731957330000|2024-11-18 19:15:30|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|25
1731957340000|2024-11-18 19:15:40|||||||||2
1731957350000|2024-11-18 19:15:50|6907.2|6892.2|6907.7|6892.7|6908.7|6893.7|6907.2|6892.2|28
1731957360000|2024-11-18 19:16:00|6907.2|6892.2|6905.7|6890.7|6907.7|6892.7|6905.7|6890.7|17
1731957370000|2024-11-18 19:16:10|6905.2|6890.2|6905.2|6890.2|6906.2|6891.2|6905.2|6890.2|23
1731957380000|2024-11-18 19:16:20|6905.7|6890.7|6907.7|6892.7|6907.7|6892.7|6905.7|6890.7|15
1731957390000|2024-11-18 19:16:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|1
1731957400000|2024-11-18 19:16:40|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|107
1731957410000|2024-11-18 19:16:50|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|5
1731957420000|2024-11-18 19:17:00|||||||||2
1731957430000|2024-11-18 19:17:10|6906.2|6891.2|6905.7|6890.7|6906.2|6891.2|6905.7|6890.7|1
1731957440000|2024-11-18 19:17:20|6905.2|6890.2|6906.2|6891.2|6906.2|6891.2|6905.2|6890.2|4
1731957450000|2024-11-18 19:17:30|6905.7|6890.7|6905.7|6890.7|6906.2|6891.2|6905.7|6890.7|0
1731957460000|2024-11-18 19:17:40|6906.2|6891.2|6905.7|6890.7|6906.2|6891.2|6905.7|6890.7|1
1731957470000|2024-11-18 19:17:50|6904.7|6889.7|6904.2|6889.2|6904.7|6889.7|6904.2|6889.2|3
1731957480000|2024-11-18 19:18:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|4
1731957490000|2024-11-18 19:18:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|1
1731957500000|2024-11-18 19:18:20|6903.2|6888.2|6902.7|6887.7|6903.2|6888.2|6902.7|6887.7|12
1731957510000|2024-11-18 19:18:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|8
1731957520000|2024-11-18 19:18:40|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|7
1731957530000|2024-11-18 19:18:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6903.7|6888.7|7
1731957540000|2024-11-18 19:19:00|6905.7|6890.7|6905.2|6890.2|6906.2|6891.2|6905.2|6890.2|13
1731957550000|2024-11-18 19:19:10|6905.7|6890.7|6907.2|6892.2|6907.7|6892.7|6905.2|6890.2|21
1731957560000|2024-11-18 19:19:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.2|6892.2|28
1731957570000|2024-11-18 19:19:30|6907.2|6892.2|6906.2|6891.2|6907.2|6892.2|6906.2|6891.2|10
1731957580000|2024-11-18 19:19:40|6906.7|6891.7|6906.2|6891.2|6906.7|6891.7|6905.2|6890.2|5
1731957590000|2024-11-18 19:19:50|6906.7|6891.7|6905.2|6890.2|6906.7|6891.7|6905.2|6890.2|11
1731981600000|2024-11-19 02:00:00|6907.6|6892.6|6908.1|6893.1|6908.6|6893.6|6907.6|6892.6|5
1731981610000|2024-11-19 02:00:10|||||||||1
1731981620000|2024-11-19 02:00:20|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|3
1731981630000|2024-11-19 02:00:30|6906.1|6891.1|6903.6|6888.6|6906.1|6891.1|6903.6|6888.6|3
1731981640000|2024-11-19 02:00:40|6903.1|6888.1|6905.1|6890.1|6905.1|6890.1|6902.6|6887.6|4
1731981660000|2024-11-19 02:01:00|6904.1|6889.1|6907.1|6892.1|6907.1|6892.1|6903.6|6888.6|2
1731981680000|2024-11-19 02:01:20|||||||||1
1731981690000|2024-11-19 02:01:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1731981700000|2024-11-19 02:01:40|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|13
1731981720000|2024-11-19 02:02:00|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|1
1731981740000|2024-11-19 02:02:20|6906.1|6891.1|6903.6|6888.6|6906.1|6891.1|6903.6|6888.6|5
1731981760000|2024-11-19 02:02:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1731981820000|2024-11-19 02:03:40|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|5
1731981890000|2024-11-19 02:04:50|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1731981900000|2024-11-19 02:05:00|6907.1|6892.1|6906.6|6891.6|6907.1|6892.1|6906.6|6891.6|2
1731981960000|2024-11-19 02:06:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|2
1731981970000|2024-11-19 02:06:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|7
1731981980000|2024-11-19 02:06:20|||||||||1
1731981990000|2024-11-19 02:06:30|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|4
1731982000000|2024-11-19 02:06:40|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|14
1731982010000|2024-11-19 02:06:50|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|12
1731982030000|2024-11-19 02:07:10|6908.6|6893.6|6910.1|6895.1|6910.1|6895.1|6908.6|6893.6|4
1731982040000|2024-11-19 02:07:20|||||||||1
1731982060000|2024-11-19 02:07:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|3
1731982070000|2024-11-19 02:07:50|6907.6|6892.6|6906.1|6891.1|6907.6|6892.6|6906.1|6891.1|1
1731982080000|2024-11-19 02:08:00|6905.6|6890.6|6904.1|6889.1|6905.6|6890.6|6904.1|6889.1|0
1731982090000|2024-11-19 02:08:10|6903.1|6888.1|6902.6|6887.6|6903.1|6888.1|6902.6|6887.6|1
1731982100000|2024-11-19 02:08:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1731982140000|2024-11-19 02:09:00|||||||||5
1731982280000|2024-11-19 02:11:20|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1731982300000|2024-11-19 02:11:40|||||||||8
1731982310000|2024-11-19 02:11:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|10
1731982320000|2024-11-19 02:12:00|||||||||10
1731982330000|2024-11-19 02:12:10|6900.6|6885.6|6900.1|6885.1|6900.6|6885.6|6900.1|6885.1|11
1731982340000|2024-11-19 02:12:20|||||||||10
1731982350000|2024-11-19 02:12:30|||||||||6
1731982360000|2024-11-19 02:12:40|||||||||1
1731982370000|2024-11-19 02:12:50|6899.1|6884.1|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|2
1731982380000|2024-11-19 02:13:00|6896.6|6881.6|6897.1|6882.1|6897.1|6882.1|6896.6|6881.6|2
1731982400000|2024-11-19 02:13:20|||||||||1
1731982430000|2024-11-19 02:13:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1731982460000|2024-11-19 02:14:20|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|1
1731982470000|2024-11-19 02:14:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|2
1731982490000|2024-11-19 02:14:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1731982530000|2024-11-19 02:15:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1731982550000|2024-11-19 02:15:50|||||||||2
1731982630000|2024-11-19 02:17:10|||||||||2
1731982640000|2024-11-19 02:17:20|||||||||10
1731982650000|2024-11-19 02:17:30|||||||||10
1731982660000|2024-11-19 02:17:40|||||||||5
1731982680000|2024-11-19 02:18:00|||||||||3
1731982700000|2024-11-19 02:18:20|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1731982720000|2024-11-19 02:18:40|||||||||2
1731982740000|2024-11-19 02:19:00|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|2
1731982750000|2024-11-19 02:19:10|6890.6|6875.6|6889.6|6874.6|6891.1|6876.1|6889.6|6874.6|5
1731982760000|2024-11-19 02:19:20|6890.6|6875.6|6889.6|6874.6|6890.6|6875.6|6889.6|6874.6|12
1731982770000|2024-11-19 02:19:30|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|25
1731982780000|2024-11-19 02:19:40|||||||||5
1731982820000|2024-11-19 02:20:20|||||||||2
1731982860000|2024-11-19 02:21:00|||||||||1
1731982890000|2024-11-19 02:21:30|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6889.6|6874.6|3
1731982900000|2024-11-19 02:21:40|||||||||2
1731982910000|2024-11-19 02:21:50|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|1
1731982920000|2024-11-19 02:22:00|||||||||1
1731982950000|2024-11-19 02:22:30|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|3
1731982960000|2024-11-19 02:22:40|6888.6|6873.6|6885.1|6870.1|6888.6|6873.6|6885.1|6870.1|2
1731982980000|2024-11-19 02:23:00|||||||||9
1731983000000|2024-11-19 02:23:20|||||||||1
1731983010000|2024-11-19 02:23:30|6884.6|6869.6|6882.1|6867.1|6884.6|6869.6|6882.1|6867.1|43
1731983020000|2024-11-19 02:23:40|6881.1|6866.1|6880.6|6865.6|6881.6|6866.6|6880.6|6865.6|1
1731983030000|2024-11-19 02:23:50|6881.1|6866.1|6880.6|6865.6|6881.6|6866.6|6880.6|6865.6|6
1731983050000|2024-11-19 02:24:10|6880.1|6865.1|6880.1|6865.1|6880.6|6865.6|6880.1|6865.1|2
1731983060000|2024-11-19 02:24:20|||||||||2
1731983070000|2024-11-19 02:24:30|6879.6|6864.6|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|13
1731983080000|2024-11-19 02:24:40|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1731983090000|2024-11-19 02:24:50|||||||||1
1731983100000|2024-11-19 02:25:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6879.6|6864.6|8
1731983130000|2024-11-19 02:25:30|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|3
1731983140000|2024-11-19 02:25:40|6879.1|6864.1|6878.1|6863.1|6879.1|6864.1|6878.1|6863.1|11
1731983150000|2024-11-19 02:25:50|||||||||1
1731983170000|2024-11-19 02:26:10|6878.6|6863.6|6878.1|6863.1|6878.6|6863.6|6878.1|6863.1|1
1731983180000|2024-11-19 02:26:20|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|7
1731983190000|2024-11-19 02:26:30|6879.6|6864.6|6878.6|6863.6|6879.6|6864.6|6878.6|6863.6|0
1731983210000|2024-11-19 02:26:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6878.6|6863.6|7
1731983220000|2024-11-19 02:27:00|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|4
1731983250000|2024-11-19 02:27:30|||||||||1
1731983260000|2024-11-19 02:27:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|3
1731983280000|2024-11-19 02:28:00|6882.6|6867.6|6883.1|6868.1|6883.6|6868.6|6882.6|6867.6|5
1731983310000|2024-11-19 02:28:30|||||||||1
1731983340000|2024-11-19 02:29:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1731983360000|2024-11-19 02:29:20|||||||||1
1731983380000|2024-11-19 02:29:40|6882.1|6867.1|6880.1|6865.1|6882.1|6867.1|6880.1|6865.1|2
1731983390000|2024-11-19 02:29:50|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1731983400000|2024-11-19 02:30:00|6880.1|6865.1|6881.1|6866.1|6881.1|6866.1|6880.1|6865.1|4
1731983430000|2024-11-19 02:30:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|1
1731983440000|2024-11-19 02:30:40|6882.1|6867.1|6884.1|6869.1|6884.1|6869.1|6882.1|6867.1|1
1731983460000|2024-11-19 02:31:00|6883.6|6868.6|6885.1|6870.1|6885.1|6870.1|6883.1|6868.1|1
1731983470000|2024-11-19 02:31:10|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6884.6|6869.6|0
1731983520000|2024-11-19 02:32:00|6884.6|6869.6|6884.1|6869.1|6884.6|6869.6|6884.1|6869.1|1
1731983550000|2024-11-19 02:32:30|6883.6|6868.6|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|2
1731983580000|2024-11-19 02:33:00|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|11
1731983650000|2024-11-19 02:34:10|6882.1|6867.1|6883.1|6868.1|6883.1|6868.1|6882.1|6867.1|3
1731983680000|2024-11-19 02:34:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1731983700000|2024-11-19 02:35:00|6883.6|6868.6|6882.7|6867.7|6883.6|6868.6|6882.7|6867.7|5
1731983710000|2024-11-19 02:35:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1731983820000|2024-11-19 02:37:00|6883.2|6868.2|6883.6|6868.6|6883.6|6868.6|6883.2|6868.2|0
1731983830000|2024-11-19 02:37:10|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6885.6|6870.6|2
1731983840000|2024-11-19 02:37:20|6887.6|6872.6|6886.1|6871.1|6887.6|6872.6|6886.1|6871.1|2
1731983850000|2024-11-19 02:37:30|||||||||1
1731983870000|2024-11-19 02:37:50|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|1
1731983890000|2024-11-19 02:38:10|||||||||1
1731983900000|2024-11-19 02:38:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1731983950000|2024-11-19 02:39:10|6885.6|6870.6|6886.1|6871.1|6886.1|6871.1|6885.6|6870.6|0
1731984000000|2024-11-19 02:40:00|||||||||1
1731984050000|2024-11-19 02:40:50|6885.6|6870.6|6884.7|6869.7|6885.6|6870.6|6884.7|6869.7|2
1731984060000|2024-11-19 02:41:00|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1731984080000|2024-11-19 02:41:20|6885.2|6870.2|6886.1|6871.1|6886.1|6871.1|6885.2|6870.2|2
1731984100000|2024-11-19 02:41:40|6887.6|6872.6|6888.1|6873.1|6888.1|6873.1|6887.6|6872.6|1
1731984110000|2024-11-19 02:41:50|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1731984130000|2024-11-19 02:42:10|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|1
1731984160000|2024-11-19 02:42:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1731984180000|2024-11-19 02:43:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1731984190000|2024-11-19 02:43:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1731984230000|2024-11-19 02:43:50|||||||||1
1731984270000|2024-11-19 02:44:30|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1731984300000|2024-11-19 02:45:00|6889.7|6874.7|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|0
1731984340000|2024-11-19 02:45:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1731984350000|2024-11-19 02:45:50|6888.6|6873.6|6886.6|6871.6|6888.6|6873.6|6886.6|6871.6|2
1731984360000|2024-11-19 02:46:00|6886.7|6871.7|6887.1|6872.1|6887.1|6872.1|6886.7|6871.7|0
1731984520000|2024-11-19 02:48:40|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1731984540000|2024-11-19 02:49:00|6886.2|6871.2|6886.7|6871.7|6886.7|6871.7|6886.2|6871.2|0
1731984560000|2024-11-19 02:49:20|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1731984640000|2024-11-19 02:50:40|||||||||1
1731984730000|2024-11-19 02:52:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|2
1731984740000|2024-11-19 02:52:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1731984830000|2024-11-19 02:53:50|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1731984960000|2024-11-19 02:56:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|3
1731984990000|2024-11-19 02:56:30|6889.7|6874.7|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1731985020000|2024-11-19 02:57:00|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1731985050000|2024-11-19 02:57:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1731985070000|2024-11-19 02:57:50|||||||||7
1731985080000|2024-11-19 02:58:00|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1731985100000|2024-11-19 02:58:20|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1731985130000|2024-11-19 02:58:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1731985260000|2024-11-19 03:01:00|||||||||1
1731985340000|2024-11-19 03:02:20|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1731985550000|2024-11-19 03:05:50|6891.2|6876.2|6896.2|6881.2|6896.2|6881.2|6891.2|6876.2|26
1731985560000|2024-11-19 03:06:00|6896.7|6881.7|6897.7|6882.7|6897.7|6882.7|6896.7|6881.7|0
1731985620000|2024-11-19 03:07:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1731985680000|2024-11-19 03:08:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1731985700000|2024-11-19 03:08:20|||||||||2
1731985750000|2024-11-19 03:09:10|6899.2|6884.2|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|1
1731985760000|2024-11-19 03:09:20|6899.2|6884.2|6899.7|6884.7|6899.7|6884.7|6898.7|6883.7|2
1731985770000|2024-11-19 03:09:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1731985820000|2024-11-19 03:10:20|6901.7|6886.7|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|2
1731985880000|2024-11-19 03:11:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731985900000|2024-11-19 03:11:40|||||||||1
1731985930000|2024-11-19 03:12:10|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|1
1731985980000|2024-11-19 03:13:00|||||||||1
1731985990000|2024-11-19 03:13:10|6901.7|6886.7|6901.2|6886.2|6902.2|6887.2|6901.2|6886.2|3
1731986020000|2024-11-19 03:13:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|7
1731986030000|2024-11-19 03:13:50|||||||||1
1731986080000|2024-11-19 03:14:40|6900.2|6885.2|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|1
1731986160000|2024-11-19 03:16:00|||||||||2
1731986170000|2024-11-19 03:16:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1731986180000|2024-11-19 03:16:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|2
1731986190000|2024-11-19 03:16:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1731986220000|2024-11-19 03:17:00|6900.7|6885.7|6900.2|6885.2|6900.7|6885.7|6900.2|6885.2|0
1731986240000|2024-11-19 03:17:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731986270000|2024-11-19 03:17:50|6901.2|6886.2|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|0
1731986290000|2024-11-19 03:18:10|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1731986300000|2024-11-19 03:18:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731986320000|2024-11-19 03:18:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1731986490000|2024-11-19 03:21:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|15
1731986500000|2024-11-19 03:21:40|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.2|6888.2|9
1731986560000|2024-11-19 03:22:40|||||||||1
1731986670000|2024-11-19 03:24:30|6904.2|6889.2|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|1
1731986690000|2024-11-19 03:24:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1731986700000|2024-11-19 03:25:00|6904.2|6889.2|6904.2|6889.2|6904.7|6889.7|6904.2|6889.2|0
1731986780000|2024-11-19 03:26:20|6905.2|6890.2|6904.7|6889.7|6905.2|6890.2|6904.7|6889.7|0
1731987000000|2024-11-19 03:30:00|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1731987010000|2024-11-19 03:30:10|||||||||5
1731987060000|2024-11-19 03:31:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1731987080000|2024-11-19 03:31:20|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|3
1731987230000|2024-11-19 03:33:50|6905.7|6890.7|6906.7|6891.7|6906.7|6891.7|6905.2|6890.2|2
1731987320000|2024-11-19 03:35:20|||||||||2
1731987330000|2024-11-19 03:35:30|6907.7|6892.7|6906.7|6891.7|6907.7|6892.7|6906.7|6891.7|4
1731987340000|2024-11-19 03:35:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6906.7|6891.7|2
1731987400000|2024-11-19 03:36:40|||||||||1
1731987410000|2024-11-19 03:36:50|6906.7|6891.7|6907.2|6892.2|6907.2|6892.2|6906.7|6891.7|0
1731987420000|2024-11-19 03:37:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1731987480000|2024-11-19 03:38:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1731987500000|2024-11-19 03:38:20|6906.7|6891.7|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|0
1731987510000|2024-11-19 03:38:30|6905.7|6890.7|6901.2|6886.2|6905.7|6890.7|6901.2|6886.2|4
1731987590000|2024-11-19 03:39:50|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1731987860000|2024-11-19 03:44:20|||||||||1
1731987910000|2024-11-19 03:45:10|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|2
1731988100000|2024-11-19 03:48:20|6901.7|6886.7|6900.7|6885.7|6901.7|6886.7|6900.7|6885.7|1
1731988130000|2024-11-19 03:48:50|6901.2|6886.2|6901.7|6886.7|6901.7|6886.7|6901.2|6886.2|0
1731988320000|2024-11-19 03:52:00|||||||||2
1731988490000|2024-11-19 03:54:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731988650000|2024-11-19 03:57:30|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|4
1731988660000|2024-11-19 03:57:40|6903.7|6888.7|6904.2|6889.2|6904.2|6889.2|6903.7|6888.7|2
1731988680000|2024-11-19 03:58:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1731988690000|2024-11-19 03:58:10|6906.7|6891.7|6905.2|6890.2|6906.7|6891.7|6905.2|6890.2|12
1731988740000|2024-11-19 03:59:00|6903.2|6888.2|6900.7|6885.7|6903.2|6888.2|6900.2|6885.2|5
1731988800000|2024-11-19 04:00:00|6901.2|6886.2|6902.2|6887.2|6902.2|6887.2|6901.2|6886.2|3
1731989140000|2024-11-19 04:05:40|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|2
1731989210000|2024-11-19 04:06:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731989750000|2024-11-19 04:15:50|6902.7|6887.7|6901.7|6886.7|6902.7|6887.7|6901.2|6886.2|0
1731989870000|2024-11-19 04:17:50|6902.2|6887.2|6901.7|6886.7|6902.2|6887.2|6901.7|6886.7|0
1731989950000|2024-11-19 04:19:10|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1731990060000|2024-11-19 04:21:00|6902.3|6887.3|6903.7|6888.7|6903.7|6888.7|6902.3|6887.3|1
1731990070000|2024-11-19 04:21:10|6904.7|6889.7|6905.7|6890.7|6905.7|6890.7|6904.7|6889.7|5
1731990080000|2024-11-19 04:21:20|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|3
1731990090000|2024-11-19 04:21:30|6905.3|6890.3|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|14
1731990110000|2024-11-19 04:21:50|6904.2|6889.2|6902.7|6887.7|6904.2|6889.2|6902.7|6887.7|1
1731990120000|2024-11-19 04:22:00|6902.2|6887.2|6902.7|6887.7|6902.7|6887.7|6902.2|6887.2|0
1731990130000|2024-11-19 04:22:10|6902.2|6887.2|6902.7|6887.7|6902.7|6887.7|6902.2|6887.2|0
1731990180000|2024-11-19 04:23:00|6902.2|6887.2|6900.7|6885.7|6902.2|6887.2|6900.7|6885.7|0
1731990300000|2024-11-19 04:25:00|6898.8|6883.8|6898.7|6883.7|6898.8|6883.8|6898.7|6883.7|0
1731990370000|2024-11-19 04:26:10|6899.2|6884.2|6898.7|6883.7|6899.2|6884.2|6898.7|6883.7|1
1731990420000|2024-11-19 04:27:00|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1731990470000|2024-11-19 04:27:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1731990490000|2024-11-19 04:28:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1731990650000|2024-11-19 04:30:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1731990660000|2024-11-19 04:31:00|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1731990740000|2024-11-19 04:32:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|1
1731990780000|2024-11-19 04:33:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731990830000|2024-11-19 04:33:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1731990840000|2024-11-19 04:34:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1731990870000|2024-11-19 04:34:30|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1731990900000|2024-11-19 04:35:00|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|0
1731991200000|2024-11-19 04:40:00|6898.3|6883.3|6899.7|6884.7|6899.7|6884.7|6898.3|6883.3|1
1731991210000|2024-11-19 04:40:10|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1731991570000|2024-11-19 04:46:10|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|1
1731991590000|2024-11-19 04:46:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1731991600000|2024-11-19 04:46:40|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1731991610000|2024-11-19 04:46:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|4
1731991620000|2024-11-19 04:47:00|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|2
1731991800000|2024-11-19 04:50:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1731991810000|2024-11-19 04:50:10|6900.8|6885.8|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|0
1731992600000|2024-11-19 05:03:20|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1731993090000|2024-11-19 05:11:30|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1731993540000|2024-11-19 05:19:00|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1731993590000|2024-11-19 05:19:50|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1731993600000|2024-11-19 05:20:00|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1731993720000|2024-11-19 05:22:00|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1731993780000|2024-11-19 05:23:00|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1731994030000|2024-11-19 05:27:10|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1731994100000|2024-11-19 05:28:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1731994120000|2024-11-19 05:28:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1731994160000|2024-11-19 05:29:20|6898.3|6883.3|6894.3|6879.3|6898.3|6883.3|6894.3|6879.3|4
1731994180000|2024-11-19 05:29:40|||||||||3
1731994270000|2024-11-19 05:31:10|6895.8|6880.8|6895.3|6880.3|6895.8|6880.8|6895.3|6880.3|2
1731994280000|2024-11-19 05:31:20|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|0
1731994320000|2024-11-19 05:32:00|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|2
1731994360000|2024-11-19 05:32:40|||||||||1
1731994860000|2024-11-19 05:41:00|||||||||3
1731994960000|2024-11-19 05:42:40|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1731995010000|2024-11-19 05:43:30|6897.9|6882.9|6898.3|6883.3|6898.3|6883.3|6897.9|6882.9|2
1731995020000|2024-11-19 05:43:40|6897.8|6882.8|6898.3|6883.3|6898.3|6883.3|6897.8|6882.8|0
1731995050000|2024-11-19 05:44:10|||||||||1
1731995100000|2024-11-19 05:45:00|6897.8|6882.8|6897.3|6882.3|6897.8|6882.8|6897.3|6882.3|2
1731995110000|2024-11-19 05:45:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6
1731995120000|2024-11-19 05:45:20|||||||||3
1731995140000|2024-11-19 05:45:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.3|6882.3|1
1731995160000|2024-11-19 05:46:00|6897.3|6882.3|6897.8|6882.8|6898.3|6883.3|6896.8|6881.8|2
1731995220000|2024-11-19 05:47:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1731995260000|2024-11-19 05:47:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1731995280000|2024-11-19 05:48:00|6897.9|6882.9|6898.3|6883.3|6898.3|6883.3|6897.9|6882.9|2
1731995330000|2024-11-19 05:48:50|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|2
1731995340000|2024-11-19 05:49:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731995350000|2024-11-19 05:49:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|1
1731995360000|2024-11-19 05:49:20|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6901.4|6886.4|4
1731995380000|2024-11-19 05:49:40|6900.3|6885.3|6899.8|6884.8|6900.3|6885.3|6899.8|6884.8|2
1731995400000|2024-11-19 05:50:00|6900.3|6885.3|6899.4|6884.4|6900.8|6885.8|6899.4|6884.4|0
1731995440000|2024-11-19 05:50:40|6900.4|6885.4|6899.8|6884.8|6900.4|6885.4|6899.8|6884.8|6
1731995460000|2024-11-19 05:51:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731995500000|2024-11-19 05:51:40|6899.4|6884.4|6899.3|6884.3|6899.4|6884.4|6898.9|6883.9|0
1731995520000|2024-11-19 05:52:00|6898.9|6883.9|6899.3|6884.3|6899.3|6884.3|6898.9|6883.9|0
1731995860000|2024-11-19 05:57:40|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1731995980000|2024-11-19 05:59:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731995990000|2024-11-19 05:59:50|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|3
1731996000000|2024-11-19 06:00:00|6900.4|6885.4|6900.8|6885.8|6900.8|6885.8|6900.4|6885.4|0
1731996010000|2024-11-19 06:00:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1731996050000|2024-11-19 06:00:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1731996070000|2024-11-19 06:01:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|5
1731996130000|2024-11-19 06:02:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|3
1731996160000|2024-11-19 06:02:40|6905.9|6890.9|6906.8|6891.8|6906.8|6891.8|6905.9|6890.9|3
1731996180000|2024-11-19 06:03:00|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1731996190000|2024-11-19 06:03:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1731996300000|2024-11-19 06:05:00|6910.3|6895.3|6908.4|6893.4|6910.3|6895.3|6908.4|6893.4|7
1731996310000|2024-11-19 06:05:10|6908.3|6893.3|6906.4|6891.4|6908.3|6893.3|6906.4|6891.4|2
1731996380000|2024-11-19 06:06:20|6907.9|6892.9|6908.9|6893.9|6908.9|6893.9|6907.9|6892.9|11
1731996430000|2024-11-19 06:07:10|6909.3|6894.3|6909.4|6894.4|6909.4|6894.4|6909.3|6894.3|0
1731996450000|2024-11-19 06:07:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|11
1731996460000|2024-11-19 06:07:40|6910.4|6895.4|6912.3|6897.3|6913.3|6898.3|6910.4|6895.4|26
1731996470000|2024-11-19 06:07:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|2
1731996480000|2024-11-19 06:08:00|6909.9|6894.9|6909.4|6894.4|6909.9|6894.9|6909.4|6894.4|0
1731996490000|2024-11-19 06:08:10|6909.9|6894.9|6910.8|6895.8|6910.8|6895.8|6909.9|6894.9|6
1731996510000|2024-11-19 06:08:30|6908.9|6893.9|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|4
1731996590000|2024-11-19 06:09:50|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6907.9|6892.9|0
1731996600000|2024-11-19 06:10:00|6907.9|6892.9|6908.4|6893.4|6908.4|6893.4|6907.4|6892.4|6
1731996610000|2024-11-19 06:10:10|6909.9|6894.9|6911.4|6896.4|6911.4|6896.4|6909.9|6894.9|2
1731996630000|2024-11-19 06:10:30|6909.4|6894.4|6911.4|6896.4|6911.4|6896.4|6909.4|6894.4|4
1731996650000|2024-11-19 06:10:50|6909.9|6894.9|6910.4|6895.4|6910.4|6895.4|6909.9|6894.9|4
1731996660000|2024-11-19 06:11:00|6910.9|6895.9|6908.9|6893.9|6910.9|6895.9|6908.9|6893.9|6
1731996670000|2024-11-19 06:11:10|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|1
1731996690000|2024-11-19 06:11:30|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|8
1731996710000|2024-11-19 06:11:50|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|2
1731996720000|2024-11-19 06:12:00|6909.3|6894.3|6910.9|6895.9|6910.9|6895.9|6908.4|6893.4|8
1731996740000|2024-11-19 06:12:20|||||||||3
1731996750000|2024-11-19 06:12:30|6911.4|6896.4|6909.9|6894.9|6911.4|6896.4|6909.9|6894.9|1
1731996760000|2024-11-19 06:12:40|6910.4|6895.4|6909.4|6894.4|6910.4|6895.4|6908.9|6893.9|2
1731996770000|2024-11-19 06:12:50|||||||||1
1731996780000|2024-11-19 06:13:00|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|0
1731996890000|2024-11-19 06:14:50|6908.3|6893.3|6906.9|6891.9|6908.3|6893.3|6906.9|6891.9|2
1731996960000|2024-11-19 06:16:00|6906.4|6891.4|6906.9|6891.9|6906.9|6891.9|6906.4|6891.4|4
1731996970000|2024-11-19 06:16:10|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6906.9|6891.9|4
1731997010000|2024-11-19 06:16:50|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1731997020000|2024-11-19 06:17:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1731997040000|2024-11-19 06:17:20|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1731997060000|2024-11-19 06:17:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1731997090000|2024-11-19 06:18:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1731997110000|2024-11-19 06:18:30|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|0
1731997120000|2024-11-19 06:18:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1731997130000|2024-11-19 06:18:50|6907.4|6892.4|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|0
1731997140000|2024-11-19 06:19:00|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|0
1731997160000|2024-11-19 06:19:20|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1731997210000|2024-11-19 06:20:10|6907.4|6892.4|6906.9|6891.9|6907.4|6892.4|6906.9|6891.9|1
1731997220000|2024-11-19 06:20:20|6907.4|6892.4|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|2
1731997260000|2024-11-19 06:21:00|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1731997270000|2024-11-19 06:21:10|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|2
1731997320000|2024-11-19 06:22:00|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1731997340000|2024-11-19 06:22:20|||||||||1
1731997350000|2024-11-19 06:22:30|||||||||2
1731997360000|2024-11-19 06:22:40|||||||||1
1731997380000|2024-11-19 06:23:00|||||||||1
1731997390000|2024-11-19 06:23:10|6910.9|6895.9|6912.4|6897.4|6912.4|6897.4|6910.9|6895.9|7
1731997400000|2024-11-19 06:23:20|6912.9|6897.9|6915.4|6900.4|6915.8|6900.8|6912.9|6897.9|1
1731997410000|2024-11-19 06:23:30|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|5
1731997420000|2024-11-19 06:23:40|6916.8|6901.8|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|1
1731997430000|2024-11-19 06:23:50|6915.9|6900.9|6913.9|6898.9|6915.9|6900.9|6913.9|6898.9|28
1731997440000|2024-11-19 06:24:00|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|1
1731997450000|2024-11-19 06:24:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1731997460000|2024-11-19 06:24:20|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|5
1731997470000|2024-11-19 06:24:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1731997480000|2024-11-19 06:24:40|6912.3|6897.3|6910.4|6895.4|6912.3|6897.3|6910.4|6895.4|1
1731997530000|2024-11-19 06:25:30|||||||||1
1731997600000|2024-11-19 06:26:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|4
1731997620000|2024-11-19 06:27:00|||||||||1
1731997650000|2024-11-19 06:27:30|||||||||1
1731997740000|2024-11-19 06:29:00|6908.4|6893.4|6907.4|6892.4|6908.4|6893.4|6907.4|6892.4|7
1731997750000|2024-11-19 06:29:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1731997770000|2024-11-19 06:29:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|1
1731997800000|2024-11-19 06:30:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1731997810000|2024-11-19 06:30:10|||||||||1
1731997820000|2024-11-19 06:30:20|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1731997860000|2024-11-19 06:31:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|4
1731997870000|2024-11-19 06:31:10|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|3
1731997880000|2024-11-19 06:31:20|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1731997900000|2024-11-19 06:31:40|6904.9|6889.9|6904.9|6889.9|6905.4|6890.4|6904.9|6889.9|0
1731997920000|2024-11-19 06:32:00|6905.4|6890.4|6907.9|6892.9|6907.9|6892.9|6905.4|6890.4|1
1731997960000|2024-11-19 06:32:40|6907.4|6892.4|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1731997970000|2024-11-19 06:32:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1731997980000|2024-11-19 06:33:00|6906.4|6891.4|6905.4|6890.4|6906.4|6891.4|6905.4|6890.4|0
1731998010000|2024-11-19 06:33:30|6904.9|6889.9|6904.4|6889.4|6904.9|6889.9|6904.4|6889.4|1
1731998040000|2024-11-19 06:34:00|||||||||12
1731998130000|2024-11-19 06:35:30|||||||||1
1731998190000|2024-11-19 06:36:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1731998210000|2024-11-19 06:36:50|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1731998220000|2024-11-19 06:37:00|6904.9|6889.9|6904.4|6889.4|6904.9|6889.9|6904.4|6889.4|1
1731998260000|2024-11-19 06:37:40|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1731998390000|2024-11-19 06:39:50|6904.4|6889.4|6903.9|6888.9|6904.4|6889.4|6903.9|6888.9|0
1731998480000|2024-11-19 06:41:20|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1731998490000|2024-11-19 06:41:30|6901.4|6886.4|6898.9|6883.9|6901.4|6886.4|6898.9|6883.9|3
1731998520000|2024-11-19 06:42:00|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|0
1731998550000|2024-11-19 06:42:30|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|1
1731998570000|2024-11-19 06:42:50|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|2
1731998580000|2024-11-19 06:43:00|||||||||1
1731998590000|2024-11-19 06:43:10|6898.4|6883.4|6899.4|6884.4|6899.4|6884.4|6898.4|6883.4|0
1731998600000|2024-11-19 06:43:20|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731998670000|2024-11-19 06:44:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1731998760000|2024-11-19 06:46:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|2
1731998770000|2024-11-19 06:46:10|6899.4|6884.4|6898.4|6883.4|6899.4|6884.4|6897.9|6882.9|0
1731998780000|2024-11-19 06:46:20|6897.4|6882.4|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|0
1731998820000|2024-11-19 06:47:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1731998850000|2024-11-19 06:47:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1731998880000|2024-11-19 06:48:00|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|0
1731998940000|2024-11-19 06:49:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1731998950000|2024-11-19 06:49:10|6897.9|6882.9|6898.9|6883.9|6898.9|6883.9|6897.9|6882.9|0
1731998960000|2024-11-19 06:49:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1731999000000|2024-11-19 06:50:00|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1731999040000|2024-11-19 06:50:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1731999100000|2024-11-19 06:51:40|6899.9|6884.9|6900.9|6885.9|6900.9|6885.9|6899.9|6884.9|1
1731999120000|2024-11-19 06:52:00|6902.9|6887.9|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|2
1731999150000|2024-11-19 06:52:30|6901.9|6886.9|6902.4|6887.4|6902.4|6887.4|6901.9|6886.9|0
1731999180000|2024-11-19 06:53:00|6901.9|6886.9|6901.9|6886.9|6902.4|6887.4|6901.4|6886.4|6
1731999210000|2024-11-19 06:53:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1731999220000|2024-11-19 06:53:40|6903.4|6888.4|6903.9|6888.9|6903.9|6888.9|6903.4|6888.4|14
1731999230000|2024-11-19 06:53:50|6903.4|6888.4|6903.9|6888.9|6903.9|6888.9|6903.4|6888.4|0
1731999240000|2024-11-19 06:54:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1731999270000|2024-11-19 06:54:30|6902.4|6887.4|6902.9|6887.9|6902.9|6887.9|6902.4|6887.4|0
1731999280000|2024-11-19 06:54:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|0
1731999300000|2024-11-19 06:55:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|1
1731999310000|2024-11-19 06:55:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1731999320000|2024-11-19 06:55:20|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731999350000|2024-11-19 06:55:50|6900.9|6885.9|6903.9|6888.9|6903.9|6888.9|6900.4|6885.4|5
1731999410000|2024-11-19 06:56:50|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6903.9|6888.9|0
1731999420000|2024-11-19 06:57:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1731999500000|2024-11-19 06:58:20|6904.9|6889.9|6904.4|6889.4|6904.9|6889.9|6903.9|6888.9|2
1731999520000|2024-11-19 06:58:40|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1731999540000|2024-11-19 06:59:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|1
1731999570000|2024-11-19 06:59:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1731999580000|2024-11-19 06:59:40|||||||||2
1731999720000|2024-11-19 07:02:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|8
1731999740000|2024-11-19 07:02:20|6903.4|6888.4|6901.9|6886.9|6903.4|6888.4|6901.9|6886.9|1
1731999750000|2024-11-19 07:02:30|6901.4|6886.4|6900.4|6885.4|6901.4|6886.4|6899.9|6884.9|1
1731999780000|2024-11-19 07:03:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1731999790000|2024-11-19 07:03:10|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1731999810000|2024-11-19 07:03:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|2
1731999840000|2024-11-19 07:04:00|6902.4|6887.4|6901.9|6886.9|6902.4|6887.4|6901.9|6886.9|1
1731999910000|2024-11-19 07:05:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|1
1731999920000|2024-11-19 07:05:20|||||||||4
1731999960000|2024-11-19 07:06:00|||||||||1
1731999970000|2024-11-19 07:06:10|||||||||2
1732000050000|2024-11-19 07:07:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|2
1732000080000|2024-11-19 07:08:00|||||||||1
1732000110000|2024-11-19 07:08:30|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|1
1732000210000|2024-11-19 07:10:10|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1732000260000|2024-11-19 07:11:00|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|2
1732000300000|2024-11-19 07:11:40|6892|6877|6893.9|6878.9|6893.9|6878.9|6892|6877|5
1732000320000|2024-11-19 07:12:00|6892.9|6877.9|6892.4|6877.4|6892.9|6877.9|6892.4|6877.4|0
1732000350000|2024-11-19 07:12:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1732000500000|2024-11-19 07:15:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1732000560000|2024-11-19 07:16:00|||||||||1
1732000580000|2024-11-19 07:16:20|6894.4|6879.4|6893.4|6878.4|6894.4|6879.4|6893.4|6878.4|1
1732000730000|2024-11-19 07:18:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1732000800000|2024-11-19 07:20:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1732000830000|2024-11-19 07:20:30|||||||||1
1732000850000|2024-11-19 07:20:50|||||||||4
1732000860000|2024-11-19 07:21:00|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1732000890000|2024-11-19 07:21:30|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1732000900000|2024-11-19 07:21:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1732000920000|2024-11-19 07:22:00|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1732001120000|2024-11-19 07:25:20|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1732001180000|2024-11-19 07:26:20|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1732001190000|2024-11-19 07:26:30|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1732001300000|2024-11-19 07:28:20|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|0
1732001410000|2024-11-19 07:30:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|2
1732001430000|2024-11-19 07:30:30|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1732001460000|2024-11-19 07:31:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1732001470000|2024-11-19 07:31:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1732001540000|2024-11-19 07:32:20|6897|6882|6896.9|6881.9|6897|6882|6896.9|6881.9|0
1732001710000|2024-11-19 07:35:10|6897|6882|6897|6882|6897|6882|6897|6882|0
1732001760000|2024-11-19 07:36:00|6896|6881|6896|6881|6896|6881|6896|6881|0
1732001770000|2024-11-19 07:36:10|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1732001860000|2024-11-19 07:37:40|6896|6881|6896|6881|6896|6881|6896|6881|0
1732001880000|2024-11-19 07:38:00|||||||||2
1732001890000|2024-11-19 07:38:10|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1732001930000|2024-11-19 07:38:50|||||||||1
1732001960000|2024-11-19 07:39:20|||||||||1
1732001970000|2024-11-19 07:39:30|||||||||1
1732001990000|2024-11-19 07:39:50|6896.4|6881.4|6896.9|6881.9|6896.9|6881.9|6895.9|6880.9|0
1732002030000|2024-11-19 07:40:30|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|1
1732002040000|2024-11-19 07:40:40|||||||||1
1732002080000|2024-11-19 07:41:20|||||||||2
1732002090000|2024-11-19 07:41:30|6897.9|6882.9|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|1
1732002210000|2024-11-19 07:43:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1732002240000|2024-11-19 07:44:00|6897.9|6882.9|6897.5|6882.5|6897.9|6882.9|6897.5|6882.5|0
1732002290000|2024-11-19 07:44:50|6897.4|6882.4|6897|6882|6897.4|6882.4|6897|6882|1
1732002400000|2024-11-19 07:46:40|6895.9|6880.9|6894.9|6879.9|6895.9|6880.9|6894.9|6879.9|5
1732002430000|2024-11-19 07:47:10|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|5
1732002440000|2024-11-19 07:47:20|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1732002560000|2024-11-19 07:49:20|||||||||1
1732002570000|2024-11-19 07:49:30|6896|6881|6896|6881|6896|6881|6896|6881|0
1732002620000|2024-11-19 07:50:20|6897|6882|6897|6882|6897|6882|6897|6882|1
1732002650000|2024-11-19 07:50:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1732002660000|2024-11-19 07:51:00|6899|6884|6898.5|6883.5|6899|6884|6898|6883|3
1732002740000|2024-11-19 07:52:20|6898|6883|6897.9|6882.9|6898|6883|6897.9|6882.9|0
1732002780000|2024-11-19 07:53:00|6898.9|6883.9|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|1
1732002840000|2024-11-19 07:54:00|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1732002850000|2024-11-19 07:54:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1732002880000|2024-11-19 07:54:40|6901|6886|6901|6886|6901|6886|6901|6886|0
1732002900000|2024-11-19 07:55:00|6900|6885|6899.5|6884.5|6900.9|6885.9|6899.5|6884.5|0
1732002910000|2024-11-19 07:55:10|6899|6884|6898.4|6883.4|6899|6884|6898.4|6883.4|1
1732002920000|2024-11-19 07:55:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|2
1732002990000|2024-11-19 07:56:30|6898|6883|6898|6883|6898|6883|6898|6883|0
1732003000000|2024-11-19 07:56:40|6898.9|6883.9|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|4
1732003020000|2024-11-19 07:57:00|6898|6883|6898|6883|6898.5|6883.5|6898|6883|1
1732003040000|2024-11-19 07:57:20|6897.5|6882.5|6898|6883|6898|6883|6897.5|6882.5|1
1732003050000|2024-11-19 07:57:30|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|1
1732003060000|2024-11-19 07:57:40|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|2
1732003100000|2024-11-19 07:58:20|6898.9|6883.9|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|2
1732003160000|2024-11-19 07:59:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1732003200000|2024-11-19 08:00:00|6898|6883|6897|6882|6898|6883|6897|6882|1
1732003260000|2024-11-19 08:01:00|6896.9|6881.9|6897.5|6882.5|6897.5|6882.5|6896.9|6881.9|1
1732003290000|2024-11-19 08:01:30|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|2
1732003310000|2024-11-19 08:01:50|||||||||2
1732003350000|2024-11-19 08:02:30|6897|6882|6897.5|6882.5|6898.4|6883.4|6897|6882|3
1732003360000|2024-11-19 08:02:40|6897|6882|6897.5|6882.5|6897.5|6882.5|6897|6882|1
1732003370000|2024-11-19 08:02:50|6898|6883|6898|6883|6898|6883|6898|6883|0
1732003430000|2024-11-19 08:03:50|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1732003470000|2024-11-19 08:04:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|1
1732003480000|2024-11-19 08:04:40|6900|6885|6900.5|6885.5|6900.5|6885.5|6900|6885|1
1732003510000|2024-11-19 08:05:10|6900|6885|6900|6885|6900|6885|6900|6885|0
1732003560000|2024-11-19 08:06:00|6899.5|6884.5|6898.5|6883.5|6899.5|6884.5|6898.5|6883.5|3
1732003750000|2024-11-19 08:09:10|6898|6883|6899.5|6884.5|6899.5|6884.5|6898|6883|4
1732003760000|2024-11-19 08:09:20|6899|6884|6899|6884|6899|6884|6899|6884|0
1732003770000|2024-11-19 08:09:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1732003800000|2024-11-19 08:10:00|6900|6885|6900|6885|6900|6885|6900|6885|0
1732003870000|2024-11-19 08:11:10|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|0
1732003880000|2024-11-19 08:11:20|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1732003900000|2024-11-19 08:11:40|6900|6885|6900|6885|6900|6885|6900|6885|0
1732003920000|2024-11-19 08:12:00|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1732003970000|2024-11-19 08:12:50|6901|6886|6899.5|6884.5|6901|6886|6899.5|6884.5|0
1732004000000|2024-11-19 08:13:20|6899|6884|6899|6884|6899|6884|6899|6884|1
1732004050000|2024-11-19 08:14:10|6900|6885|6900|6885|6900|6885|6899.5|6884.5|1
1732004070000|2024-11-19 08:14:30|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|1
1732004080000|2024-11-19 08:14:40|6900|6885|6900|6885|6900|6885|6900|6885|1
1732004150000|2024-11-19 08:15:50|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|0
1732004160000|2024-11-19 08:16:00|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1732004220000|2024-11-19 08:17:00|6900|6885|6899.5|6884.5|6900|6885|6899.5|6884.5|0
1732004240000|2024-11-19 08:17:20|6901|6886|6901|6886|6901|6886|6901|6886|2
1732004250000|2024-11-19 08:17:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|1
1732004260000|2024-11-19 08:17:40|6901|6886|6901|6886|6901|6886|6901|6886|2
1732004280000|2024-11-19 08:18:00|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|1
1732004300000|2024-11-19 08:18:20|||||||||1
1732004350000|2024-11-19 08:19:10|6901|6886|6901|6886|6901|6886|6901|6886|0
1732004450000|2024-11-19 08:20:50|6902|6887|6902|6887|6902|6887|6901.5|6886.5|2
1732004460000|2024-11-19 08:21:00|6901.5|6886.5|6902.5|6887.5|6902.5|6887.5|6901.5|6886.5|1
1732004490000|2024-11-19 08:21:30|6902|6887|6902|6887|6902.5|6887.5|6902|6887|0
1732004520000|2024-11-19 08:22:00|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|1
1732004540000|2024-11-19 08:22:20|6901|6886|6901|6886|6901|6886|6901|6886|1
1732004580000|2024-11-19 08:23:00|||||||||1
1732004780000|2024-11-19 08:26:20|6900|6885|6899|6884|6900|6885|6899|6884|8
1732004790000|2024-11-19 08:26:30|6898.5|6883.5|6898|6883|6898.5|6883.5|6898|6883|1
1732004800000|2024-11-19 08:26:40|6899|6884|6899.5|6884.5|6899.5|6884.5|6899|6884|5
1732004810000|2024-11-19 08:26:50|6900|6885|6900|6885|6900|6885|6900|6885|0
1732004880000|2024-11-19 08:28:00|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|7
1732004900000|2024-11-19 08:28:20|6900.5|6885.5|6900.5|6885.5|6901.5|6886.5|6899.5|6884.5|3
1732004910000|2024-11-19 08:28:30|6900|6885|6901|6886|6901|6886|6900|6885|6
1732004920000|2024-11-19 08:28:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900|6885|0
1732004940000|2024-11-19 08:29:00|6900|6885|6900|6885|6900|6885|6900|6885|0
1732004950000|2024-11-19 08:29:10|6899.5|6884.5|6899|6884|6899.5|6884.5|6899|6884|0
1732005000000|2024-11-19 08:30:00|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|1
1732005010000|2024-11-19 08:30:10|6899.5|6884.5|6900|6885|6900|6885|6899.5|6884.5|0
1732005020000|2024-11-19 08:30:20|6899.5|6884.5|6899.5|6884.5|6900|6885|6899.5|6884.5|0
1732005060000|2024-11-19 08:31:00|6899|6884|6898.5|6883.5|6899|6884|6898.5|6883.5|1
1732005070000|2024-11-19 08:31:10|6899|6884|6899.5|6884.5|6899.5|6884.5|6898.5|6883.5|1
1732005140000|2024-11-19 08:32:20|6900|6885|6900|6885|6900|6885|6899.5|6884.5|1
1732005150000|2024-11-19 08:32:30|6899.5|6884.5|6899.5|6884.5|6900|6885|6899.5|6884.5|0
1732005170000|2024-11-19 08:32:50|6900|6885|6899.5|6884.5|6900|6885|6899.5|6884.5|0
1732005180000|2024-11-19 08:33:00|6900|6885|6899.5|6884.5|6900|6885|6899.5|6884.5|0
1732005200000|2024-11-19 08:33:20|||||||||1
1732005260000|2024-11-19 08:34:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|1
1732005310000|2024-11-19 08:35:10|6897.5|6882.5|6896|6881|6897.5|6882.5|6895|6880|27
1732005320000|2024-11-19 08:35:20|6895.5|6880.5|6896.5|6881.5|6897|6882|6895.5|6880.5|2
1732005340000|2024-11-19 08:35:40|6897|6882|6897|6882|6897|6882|6897|6882|0
1732005350000|2024-11-19 08:35:50|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|5
1732005370000|2024-11-19 08:36:10|||||||||1
1732005380000|2024-11-19 08:36:20|6898|6883|6898|6883|6898|6883|6897.5|6882.5|1
1732005390000|2024-11-19 08:36:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1732005420000|2024-11-19 08:37:00|6896.5|6881.5|6896|6881|6896.5|6881.5|6896|6881|2
1732005430000|2024-11-19 08:37:10|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1732005440000|2024-11-19 08:37:20|6895|6880|6895|6880|6895|6880|6895|6880|2
1732005450000|2024-11-19 08:37:30|||||||||36
1732005480000|2024-11-19 08:38:00|6890|6875|6892|6877|6892|6877|6890|6875|36
1732005490000|2024-11-19 08:38:10|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1732005500000|2024-11-19 08:38:20|6890|6875|6890.5|6875.5|6890.5|6875.5|6889|6874|2
1732005530000|2024-11-19 08:38:50|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|0
1732005540000|2024-11-19 08:39:00|||||||||1
1732005560000|2024-11-19 08:39:20|||||||||3
1732005570000|2024-11-19 08:39:30|6889|6874|6889|6874|6889|6874|6889|6874|1
1732005580000|2024-11-19 08:39:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|2
1732005620000|2024-11-19 08:40:20|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|2
1732005640000|2024-11-19 08:40:40|6887|6872|6886.5|6871.5|6887|6872|6886.5|6871.5|1
1732005660000|2024-11-19 08:41:00|6887|6872|6886.5|6871.5|6887|6872|6886.5|6871.5|3
1732005680000|2024-11-19 08:41:20|6886|6871|6886|6871|6886|6871|6886|6871|1
1732005690000|2024-11-19 08:41:30|||||||||1
1732005700000|2024-11-19 08:41:40|||||||||2
1732005710000|2024-11-19 08:41:50|6887|6872|6886.5|6871.5|6887|6872|6886.5|6871.5|7
1732005720000|2024-11-19 08:42:00|6887|6872|6886.5|6871.5|6887|6872|6886.5|6871.5|4
1732005760000|2024-11-19 08:42:40|6887.5|6872.5|6887|6872|6887.5|6872.5|6887|6872|1
1732005780000|2024-11-19 08:43:00|6887.5|6872.5|6885.5|6870.5|6887.5|6872.5|6885.5|6870.5|1
1732005810000|2024-11-19 08:43:30|||||||||1
1732005900000|2024-11-19 08:45:00|6886|6871|6886|6871|6886|6871|6886|6871|0
1732005960000|2024-11-19 08:46:00|6888.5|6873.5|6887|6872|6888.5|6873.5|6887|6872|3
1732005990000|2024-11-19 08:46:30|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1732006000000|2024-11-19 08:46:40|6886|6871|6886|6871|6886|6871|6886|6871|0
1732006090000|2024-11-19 08:48:10|6885.5|6870.5|6886|6871|6886.5|6871.5|6885.5|6870.5|0
1732006100000|2024-11-19 08:48:20|6886.5|6871.5|6888.5|6873.5|6888.5|6873.5|6886.5|6871.5|4
1732006110000|2024-11-19 08:48:30|6888|6873|6888.5|6873.5|6888.5|6873.5|6888|6873|0
1732006130000|2024-11-19 08:48:50|6889|6874|6890|6875|6890|6875|6889|6874|1
1732006140000|2024-11-19 08:49:00|6890.5|6875.5|6889|6874|6890.5|6875.5|6889|6874|0
1732006150000|2024-11-19 08:49:10|6889.5|6874.5|6888|6873|6889.5|6874.5|6887|6872|4
1732006160000|2024-11-19 08:49:20|6887|6872|6887|6872|6887|6872|6887|6872|0
1732006200000|2024-11-19 08:50:00|6886|6871|6886.5|6871.5|6886.5|6871.5|6886|6871|0
1732006210000|2024-11-19 08:50:10|6886|6871|6886|6871|6886.5|6871.5|6886|6871|0
1732006220000|2024-11-19 08:50:20|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1732006240000|2024-11-19 08:50:40|6888|6873|6889.5|6874.5|6890|6875|6888|6873|8
1732006250000|2024-11-19 08:50:50|6890|6875|6890|6875|6890|6875|6890|6875|0
1732006270000|2024-11-19 08:51:10|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1732006320000|2024-11-19 08:52:00|6890|6875|6889.5|6874.5|6890.5|6875.5|6889.5|6874.5|3
1732006330000|2024-11-19 08:52:10|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|0
1732006340000|2024-11-19 08:52:20|6889|6874|6889|6874|6889|6874|6889|6874|1
1732006350000|2024-11-19 08:52:30|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1732006360000|2024-11-19 08:52:40|6891|6876|6890.5|6875.5|6891|6876|6890.5|6875.5|3
1732006380000|2024-11-19 08:53:00|6890|6875|6889.5|6874.5|6890|6875|6889.5|6874.5|1
1732006440000|2024-11-19 08:54:00|6889|6874|6889|6874|6889|6874|6889|6874|0
1732006490000|2024-11-19 08:54:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|1
1732006500000|2024-11-19 08:55:00|6889|6874|6889|6874|6889|6874|6888.5|6873.5|1
1732006600000|2024-11-19 08:56:40|6888.5|6873.5|6888|6873|6888.5|6873.5|6888|6873|2
1732006660000|2024-11-19 08:57:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|12
1732006670000|2024-11-19 08:57:50|6888|6873|6888|6873|6888|6873|6888|6873|0
1732006680000|2024-11-19 08:58:00|6888.5|6873.5|6888|6873|6888.5|6873.5|6888|6873|1
1732006710000|2024-11-19 08:58:30|||||||||3
1732006720000|2024-11-19 08:58:40|6885.5|6870.5|6883|6868|6886|6871|6883|6868|95
1732006740000|2024-11-19 08:59:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883|6868|5
1732006750000|2024-11-19 08:59:10|6884|6869|6883|6868|6884|6869|6883|6868|0
1732006760000|2024-11-19 08:59:20|6882|6867|6882|6867|6882|6867|6882|6867|0
1732006770000|2024-11-19 08:59:30|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1732006790000|2024-11-19 08:59:50|6882|6867|6882|6867|6882|6867|6882|6867|0
1732006800000|2024-11-19 09:00:00|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1732006810000|2024-11-19 09:00:10|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880|6865|3
1732006850000|2024-11-19 09:00:50|6881|6866|6881|6866|6881|6866|6881|6866|0
1732006860000|2024-11-19 09:01:00|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|1
1732006870000|2024-11-19 09:01:10|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1732006890000|2024-11-19 09:01:30|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1732006900000|2024-11-19 09:01:40|6880|6865|6879|6864|6880|6865|6879|6864|2
1732006910000|2024-11-19 09:01:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1732006930000|2024-11-19 09:02:10|6879|6864|6878.6|6863.6|6879|6864|6878.6|6863.6|4
1732006940000|2024-11-19 09:02:20|6879|6864|6879|6864|6879|6864|6878.6|6863.6|3
1732006950000|2024-11-19 09:02:30|6880|6865|6880|6865|6880|6865|6879.5|6864.5|3
1732006960000|2024-11-19 09:02:40|6880.5|6865.5|6880.5|6865.5|6881|6866|6880|6865|7
1732006970000|2024-11-19 09:02:50|6881|6866|6882|6867|6882|6867|6881|6866|1
1732006980000|2024-11-19 09:03:00|6881|6866|6881|6866|6881.5|6866.5|6881|6866|1
1732006990000|2024-11-19 09:03:10|6880.6|6865.6|6881|6866|6881|6866|6880.5|6865.5|1
1732007000000|2024-11-19 09:03:20|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1732007010000|2024-11-19 09:03:30|6882|6867|6882|6867|6882|6867|6882|6867|0
1732007020000|2024-11-19 09:03:40|6883.5|6868.5|6883|6868|6883.5|6868.5|6883|6868|2
1732007040000|2024-11-19 09:04:00|6883.5|6868.5|6882|6867|6883.5|6868.5|6882|6867|0
1732007070000|2024-11-19 09:04:30|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1732007100000|2024-11-19 09:05:00|6883|6868|6884.1|6869.1|6884.1|6869.1|6883|6868|5
1732007120000|2024-11-19 09:05:20|6883.6|6868.6|6883.6|6868.6|6884|6869|6883.6|6868.6|0
1732007130000|2024-11-19 09:05:30|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1732007140000|2024-11-19 09:05:40|6882.6|6867.6|6882|6867|6882.6|6867.6|6881.5|6866.5|8
1732007150000|2024-11-19 09:05:50|6882.5|6867.5|6882.1|6867.1|6882.5|6867.5|6882.1|6867.1|0
1732007160000|2024-11-19 09:06:00|6882|6867|6882|6867|6882|6867|6881.6|6866.6|0
1732007170000|2024-11-19 09:06:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1732007200000|2024-11-19 09:06:40|6882|6867|6882|6867|6882|6867|6882|6867|0
1732007210000|2024-11-19 09:06:50|6881.5|6866.5|6882|6867|6882|6867|6881.5|6866.5|5
1732007220000|2024-11-19 09:07:00|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1732007270000|2024-11-19 09:07:50|6881.1|6866.1|6881|6866|6881.1|6866.1|6881|6866|0
1732007340000|2024-11-19 09:09:00|6882.1|6867.1|6882.5|6867.5|6882.5|6867.5|6882.1|6867.1|4
1732007350000|2024-11-19 09:09:10|6882.1|6867.1|6882.6|6867.6|6882.6|6867.6|6882|6867|1
1732007360000|2024-11-19 09:09:20|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1732007380000|2024-11-19 09:09:40|6882.5|6867.5|6883.5|6868.5|6883.5|6868.5|6882.5|6867.5|0
1732007390000|2024-11-19 09:09:50|6883|6868|6883.5|6868.5|6883.5|6868.5|6883|6868|0
1732007410000|2024-11-19 09:10:10|6887.1|6872.1|6887.1|6872.1|6888|6873|6885.5|6870.5|35
1732007420000|2024-11-19 09:10:20|6887.5|6872.5|6886.6|6871.6|6887.5|6872.5|6886.6|6871.6|1
1732007430000|2024-11-19 09:10:30|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1732007470000|2024-11-19 09:11:10|6886|6871|6886|6871|6886|6871|6886|6871|1
1732007480000|2024-11-19 09:11:20|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|8
1732007490000|2024-11-19 09:11:30|||||||||6
1732007520000|2024-11-19 09:12:00|6885.1|6870.1|6884.1|6869.1|6885.1|6870.1|6884.1|6869.1|1
1732007530000|2024-11-19 09:12:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|3
1732007580000|2024-11-19 09:13:00|6888|6873|6889.1|6874.1|6889.1|6874.1|6887.1|6872.1|3
1732007590000|2024-11-19 09:13:10|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.1|6873.1|1
1732007600000|2024-11-19 09:13:20|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1732007620000|2024-11-19 09:13:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|1
1732007690000|2024-11-19 09:14:50|6887.1|6872.1|6886.1|6871.1|6887.1|6872.1|6886.1|6871.1|7
1732007700000|2024-11-19 09:15:00|6886.5|6871.5|6888.1|6873.1|6888.6|6873.6|6886.1|6871.1|3
1732007710000|2024-11-19 09:15:10|6889|6874|6889.1|6874.1|6889.1|6874.1|6887.6|6872.6|0
1732007720000|2024-11-19 09:15:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1732007730000|2024-11-19 09:15:30|6889.1|6874.1|6889.6|6874.6|6889.6|6874.6|6889.1|6874.1|0
1732007740000|2024-11-19 09:15:40|||||||||2
1732007750000|2024-11-19 09:15:50|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1732007760000|2024-11-19 09:16:00|6888.6|6873.6|6889.6|6874.6|6889.6|6874.6|6888.6|6873.6|1
1732007770000|2024-11-19 09:16:10|6889.1|6874.1|6889.1|6874.1|6889.6|6874.6|6889.1|6874.1|2
1732007780000|2024-11-19 09:16:20|6889|6874|6888|6873|6889|6874|6888|6873|2
1732007790000|2024-11-19 09:16:30|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1732007800000|2024-11-19 09:16:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|1
1732007810000|2024-11-19 09:16:50|6887.1|6872.1|6887|6872|6887.1|6872.1|6887|6872|1
1732007830000|2024-11-19 09:17:10|6887.1|6872.1|6887.6|6872.6|6888|6873|6887.1|6872.1|3
1732007850000|2024-11-19 09:17:30|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1732007860000|2024-11-19 09:17:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1732007880000|2024-11-19 09:18:00|6888.1|6873.1|6887.6|6872.6|6888.1|6873.1|6887.6|6872.6|3
1732007940000|2024-11-19 09:19:00|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6
1732008000000|2024-11-19 09:20:00|6886.1|6871.1|6884.6|6869.6|6886.1|6871.1|6884.6|6869.6|6
1732008020000|2024-11-19 09:20:20|6883.1|6868.1|6884.6|6869.6|6884.6|6869.6|6883.1|6868.1|4
1732008040000|2024-11-19 09:20:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1732008060000|2024-11-19 09:21:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6883.1|6868.1|15
1732008070000|2024-11-19 09:21:10|6883.6|6868.6|6883.6|6868.6|6884.1|6869.1|6883.1|6868.1|1
1732008100000|2024-11-19 09:21:40|6884.1|6869.1|6884.6|6869.6|6884.6|6869.6|6884.1|6869.1|0
1732008110000|2024-11-19 09:21:50|6884.1|6869.1|6883.6|6868.6|6884.6|6869.6|6883.6|6868.6|5
1732008120000|2024-11-19 09:22:00|6884.1|6869.1|6884.6|6869.6|6884.6|6869.6|6884.1|6869.1|0
1732008130000|2024-11-19 09:22:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6
1732008150000|2024-11-19 09:22:30|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.6|6870.6|3
1732008160000|2024-11-19 09:22:40|6886.1|6871.1|6886.6|6871.6|6886.6|6871.6|6886.1|6871.1|4
1732008220000|2024-11-19 09:23:40|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|1
1732008240000|2024-11-19 09:24:00|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|14
1732008250000|2024-11-19 09:24:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1732008260000|2024-11-19 09:24:20|6884.6|6869.6|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|1
1732008280000|2024-11-19 09:24:40|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|0
1732008300000|2024-11-19 09:25:00|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|2
1732008310000|2024-11-19 09:25:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|4
1732008320000|2024-11-19 09:25:20|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|0
1732008350000|2024-11-19 09:25:50|6884.6|6869.6|6886.1|6871.1|6887.1|6872.1|6884.6|6869.6|3
1732008360000|2024-11-19 09:26:00|6887.1|6872.1|6884.6|6869.6|6887.1|6872.1|6884.6|6869.6|2
1732008370000|2024-11-19 09:26:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6
1732008410000|2024-11-19 09:26:50|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1732008420000|2024-11-19 09:27:00|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6885.1|6870.1|3
1732008450000|2024-11-19 09:27:30|||||||||1
1732008480000|2024-11-19 09:28:00|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6885.1|6870.1|0
1732008530000|2024-11-19 09:28:50|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6885.1|6870.1|0
1732008540000|2024-11-19 09:29:00|6884.6|6869.6|6884.1|6869.1|6884.6|6869.6|6884.1|6869.1|2
1732008570000|2024-11-19 09:29:30|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1732008590000|2024-11-19 09:29:50|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|0
1732008600000|2024-11-19 09:30:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1732008610000|2024-11-19 09:30:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|2
1732008640000|2024-11-19 09:30:40|6884.1|6869.1|6884.6|6869.6|6884.6|6869.6|6884.1|6869.1|0
1732008660000|2024-11-19 09:31:00|6882.6|6867.6|6883.1|6868.1|6883.1|6868.1|6882.1|6867.1|23
1732008690000|2024-11-19 09:31:30|6885.1|6870.1|6884.1|6869.1|6885.1|6870.1|6883.6|6868.6|2
1732008700000|2024-11-19 09:31:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|2
1732008710000|2024-11-19 09:31:50|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|1
1732008750000|2024-11-19 09:32:30|||||||||1
1732008780000|2024-11-19 09:33:00|6883.1|6868.1|6883.6|6868.6|6883.6|6868.6|6883.1|6868.1|0
1732008830000|2024-11-19 09:33:50|||||||||1
1732008840000|2024-11-19 09:34:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6
1732008850000|2024-11-19 09:34:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|10
1732008860000|2024-11-19 09:34:20|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|1
1732008870000|2024-11-19 09:34:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6882.6|6867.6|2
1732008900000|2024-11-19 09:35:00|6883.6|6868.6|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|1
1732008910000|2024-11-19 09:35:10|6883.1|6868.1|6883.6|6868.6|6883.6|6868.6|6883.1|6868.1|0
1732008940000|2024-11-19 09:35:40|6884.1|6869.1|6885.1|6870.1|6885.1|6870.1|6884.1|6869.1|4
1732008970000|2024-11-19 09:36:10|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|4
1732009000000|2024-11-19 09:36:40|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.6|6870.6|0
1732009020000|2024-11-19 09:37:00|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1732009040000|2024-11-19 09:37:20|6885.6|6870.6|6886.1|6871.1|6886.1|6871.1|6885.6|6870.6|5
1732009050000|2024-11-19 09:37:30|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1732009100000|2024-11-19 09:38:20|6886.1|6871.1|6886.6|6871.6|6886.6|6871.6|6886.1|6871.1|2
1732009130000|2024-11-19 09:38:50|6887.6|6872.6|6887.1|6872.1|6887.6|6872.6|6887.1|6872.1|0
1732009140000|2024-11-19 09:39:00|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6885.6|6870.6|2
1732009150000|2024-11-19 09:39:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1732009200000|2024-11-19 09:40:00|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|2
1732009210000|2024-11-19 09:40:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1732009250000|2024-11-19 09:40:50|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|2
1732009260000|2024-11-19 09:41:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6887.6|6872.6|1
1732009270000|2024-11-19 09:41:10|6890.1|6875.1|6889.6|6874.6|6890.1|6875.1|6889.6|6874.6|1
1732009290000|2024-11-19 09:41:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1732009340000|2024-11-19 09:42:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1732009350000|2024-11-19 09:42:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1732009360000|2024-11-19 09:42:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|1
1732009380000|2024-11-19 09:43:00|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1732009470000|2024-11-19 09:44:30|||||||||1
1732009520000|2024-11-19 09:45:20|6888.1|6873.1|6889.1|6874.1|6890.1|6875.1|6888.1|6873.1|6
1732009530000|2024-11-19 09:45:30|6889.6|6874.6|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|0
1732009560000|2024-11-19 09:46:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|2
1732009570000|2024-11-19 09:46:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|1
1732009580000|2024-11-19 09:46:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|2
1732009590000|2024-11-19 09:46:30|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|3
1732009740000|2024-11-19 09:49:00|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1732009750000|2024-11-19 09:49:10|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6890.6|6875.6|1
1732009770000|2024-11-19 09:49:30|6890.6|6875.6|6891.1|6876.1|6891.1|6876.1|6890.6|6875.6|0
1732009780000|2024-11-19 09:49:40|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1732009820000|2024-11-19 09:50:20|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|1
1732009830000|2024-11-19 09:50:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1732009840000|2024-11-19 09:50:40|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|2
1732009850000|2024-11-19 09:50:50|6894.1|6879.1|6893.1|6878.1|6894.1|6879.1|6893.1|6878.1|4
1732009860000|2024-11-19 09:51:00|6892.6|6877.6|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1732009870000|2024-11-19 09:51:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1732009910000|2024-11-19 09:51:50|6892.6|6877.6|6893.1|6878.1|6893.1|6878.1|6892.6|6877.6|0
1732009980000|2024-11-19 09:53:00|6892.6|6877.6|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1732009990000|2024-11-19 09:53:10|6891.6|6876.6|6892.6|6877.6|6892.6|6877.6|6890.1|6875.1|4
1732010010000|2024-11-19 09:53:30|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6890.6|6875.6|4
1732010030000|2024-11-19 09:53:50|6890.6|6875.6|6892.1|6877.1|6892.6|6877.6|6890.6|6875.6|10
1732010050000|2024-11-19 09:54:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1732010070000|2024-11-19 09:54:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1732010090000|2024-11-19 09:54:50|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.1|6876.1|2
1732010100000|2024-11-19 09:55:00|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|7
1732010140000|2024-11-19 09:55:40|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|4
1732010150000|2024-11-19 09:55:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|3
1732010160000|2024-11-19 09:56:00|6890.1|6875.1|6889.6|6874.6|6890.6|6875.6|6889.1|6874.1|0
1732010170000|2024-11-19 09:56:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|2
1732010180000|2024-11-19 09:56:20|6889.6|6874.6|6890.1|6875.1|6890.1|6875.1|6889.1|6874.1|1
1732010200000|2024-11-19 09:56:40|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|1
1732010220000|2024-11-19 09:57:00|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1732010230000|2024-11-19 09:57:10|6886.6|6871.6|6885.6|6870.6|6886.6|6871.6|6885.6|6870.6|1
1732010410000|2024-11-19 10:00:10|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|5
1732010440000|2024-11-19 10:00:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|5
1732010450000|2024-11-19 10:00:50|||||||||1
1732010460000|2024-11-19 10:01:00|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|3
1732010470000|2024-11-19 10:01:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1732010480000|2024-11-19 10:01:20|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1732010490000|2024-11-19 10:01:30|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|1
1732010500000|2024-11-19 10:01:40|||||||||1
1732010510000|2024-11-19 10:01:50|||||||||1
1732010520000|2024-11-19 10:02:00|||||||||2
1732010530000|2024-11-19 10:02:10|||||||||4
1732010540000|2024-11-19 10:02:20|||||||||1
1732010580000|2024-11-19 10:03:00|||||||||19
1732010610000|2024-11-19 10:03:30|||||||||1
1732010660000|2024-11-19 10:04:20|||||||||11
1732010670000|2024-11-19 10:04:30|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|16
1732010690000|2024-11-19 10:04:50|||||||||1
1732010700000|2024-11-19 10:05:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|2
1732010710000|2024-11-19 10:05:10|6883.1|6868.1|6882.6|6867.6|6883.1|6868.1|6882.6|6867.6|4
1732010730000|2024-11-19 10:05:30|||||||||7
1732010760000|2024-11-19 10:06:00|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|22
1732010780000|2024-11-19 10:06:20|||||||||2
1732010790000|2024-11-19 10:06:30|||||||||1
1732010800000|2024-11-19 10:06:40|||||||||5
1732010830000|2024-11-19 10:07:10|||||||||1
1732010840000|2024-11-19 10:07:20|||||||||1
1732010850000|2024-11-19 10:07:30|||||||||1
1732010870000|2024-11-19 10:07:50|6883.1|6868.1|6882.1|6867.1|6883.1|6868.1|6882.1|6867.1|0
1732010890000|2024-11-19 10:08:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6
1732010920000|2024-11-19 10:08:40|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1732010930000|2024-11-19 10:08:50|||||||||3
1732010970000|2024-11-19 10:09:30|||||||||1
1732010980000|2024-11-19 10:09:40|6883.1|6868.1|6882.1|6867.1|6883.1|6868.1|6882.1|6867.1|4
1732010990000|2024-11-19 10:09:50|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|2
1732011000000|2024-11-19 10:10:00|6882.1|6867.1|6882.6|6867.6|6882.6|6867.6|6882.1|6867.1|0
1732011030000|2024-11-19 10:10:30|6882.1|6867.1|6882.6|6867.6|6882.6|6867.6|6882.1|6867.1|0
1732011040000|2024-11-19 10:10:40|6882.1|6867.1|6882.1|6867.1|6882.6|6867.6|6882.1|6867.1|8
1732011050000|2024-11-19 10:10:50|||||||||5
1732011060000|2024-11-19 10:11:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|2
1732011100000|2024-11-19 10:11:40|||||||||1
1732011120000|2024-11-19 10:12:00|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|2
1732011130000|2024-11-19 10:12:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|1
1732011190000|2024-11-19 10:13:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1732011220000|2024-11-19 10:13:40|||||||||2
1732011260000|2024-11-19 10:14:20|||||||||2
1732011280000|2024-11-19 10:14:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1732011290000|2024-11-19 10:14:50|||||||||4
1732011340000|2024-11-19 10:15:40|||||||||3
1732011440000|2024-11-19 10:17:20|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6884.1|6869.1|5
1732011460000|2024-11-19 10:17:40|6884.6|6869.6|6884.1|6869.1|6884.6|6869.6|6884.1|6869.1|7
1732011470000|2024-11-19 10:17:50|6883.1|6868.1|6883.6|6868.6|6883.6|6868.6|6883.1|6868.1|1
1732011480000|2024-11-19 10:18:00|||||||||1
1732011490000|2024-11-19 10:18:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|7
1732011500000|2024-11-19 10:18:20|||||||||1
1732011510000|2024-11-19 10:18:30|6881.7|6866.7|6882.6|6867.6|6882.6|6867.6|6881.7|6866.7|3
1732011520000|2024-11-19 10:18:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|4
1732011530000|2024-11-19 10:18:50|||||||||3
1732011540000|2024-11-19 10:19:00|||||||||3
1732011550000|2024-11-19 10:19:10|||||||||1
1732011560000|2024-11-19 10:19:20|||||||||1
1732011580000|2024-11-19 10:19:40|||||||||2
1732011640000|2024-11-19 10:20:40|||||||||1
1732011660000|2024-11-19 10:21:00|||||||||1
1732011700000|2024-11-19 10:21:40|||||||||12
1732011730000|2024-11-19 10:22:10|||||||||4
1732011750000|2024-11-19 10:22:30|||||||||1
1732011800000|2024-11-19 10:23:20|6883.1|6868.1|6882.6|6867.6|6883.1|6868.1|6882.6|6867.6|4
1732011860000|2024-11-19 10:24:20|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|4
1732011880000|2024-11-19 10:24:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|4
1732011890000|2024-11-19 10:24:50|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|1
1732011940000|2024-11-19 10:25:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|1
1732011950000|2024-11-19 10:25:50|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|0
1732011960000|2024-11-19 10:26:00|6883.6|6868.6|6883.1|6868.1|6883.6|6868.6|6883.1|6868.1|2
1732011980000|2024-11-19 10:26:20|||||||||1
1732012000000|2024-11-19 10:26:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.2|6868.2|1
1732012040000|2024-11-19 10:27:20|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|3
1732012100000|2024-11-19 10:28:20|||||||||1
1732012110000|2024-11-19 10:28:30|6884.2|6869.2|6883.6|6868.6|6884.2|6869.2|6883.6|6868.6|12
1732012120000|2024-11-19 10:28:40|||||||||1
1732012140000|2024-11-19 10:29:00|6883.1|6868.1|6882.2|6867.2|6883.1|6868.1|6882.2|6867.2|1
1732012190000|2024-11-19 10:29:50|||||||||1
1732012200000|2024-11-19 10:30:00|6882.7|6867.7|6883.1|6868.1|6883.1|6868.1|6882.7|6867.7|8
1732012220000|2024-11-19 10:30:20|||||||||2
1732012230000|2024-11-19 10:30:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1732012260000|2024-11-19 10:31:00|6883.1|6868.1|6882.7|6867.7|6883.1|6868.1|6882.7|6867.7|0
1732012300000|2024-11-19 10:31:40|6882.6|6867.6|6882.2|6867.2|6882.6|6867.6|6882.2|6867.2|0
1732012310000|2024-11-19 10:31:50|||||||||1
1732012330000|2024-11-19 10:32:10|||||||||2
1732012360000|2024-11-19 10:32:40|||||||||3
1732012380000|2024-11-19 10:33:00|||||||||4
1732012420000|2024-11-19 10:33:40|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|3
1732012440000|2024-11-19 10:34:00|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1732012470000|2024-11-19 10:34:30|||||||||3
1732012480000|2024-11-19 10:34:40|||||||||1
1732012490000|2024-11-19 10:34:50|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|3
1732012540000|2024-11-19 10:35:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1732012590000|2024-11-19 10:36:30|||||||||11
1732012600000|2024-11-19 10:36:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|3
1732012610000|2024-11-19 10:36:50|6884.2|6869.2|6884.6|6869.6|6884.6|6869.6|6884.2|6869.2|2
1732012650000|2024-11-19 10:37:30|6885.1|6870.1|6884.6|6869.6|6885.1|6870.1|6884.6|6869.6|11
1732012660000|2024-11-19 10:37:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|1
1732012680000|2024-11-19 10:38:00|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732012710000|2024-11-19 10:38:30|||||||||13
1732012740000|2024-11-19 10:39:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1732012750000|2024-11-19 10:39:10|||||||||1
1732012780000|2024-11-19 10:39:40|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|2
1732012810000|2024-11-19 10:40:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732012840000|2024-11-19 10:40:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732012850000|2024-11-19 10:40:50|||||||||2
1732012860000|2024-11-19 10:41:00|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|3
1732012890000|2024-11-19 10:41:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|3
1732012900000|2024-11-19 10:41:40|||||||||1
1732012920000|2024-11-19 10:42:00|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|2
1732012930000|2024-11-19 10:42:10|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|3
1732012960000|2024-11-19 10:42:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1732012970000|2024-11-19 10:42:50|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|0
1732013000000|2024-11-19 10:43:20|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1732013030000|2024-11-19 10:43:50|||||||||1
1732013130000|2024-11-19 10:45:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1732013140000|2024-11-19 10:45:40|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|1
1732013200000|2024-11-19 10:46:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|1
1732013220000|2024-11-19 10:47:00|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|1
1732013300000|2024-11-19 10:48:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013310000|2024-11-19 10:48:30|6883.7|6868.7|6882.7|6867.7|6883.7|6868.7|6882.7|6867.7|0
1732013320000|2024-11-19 10:48:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013330000|2024-11-19 10:48:50|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|1
1732013410000|2024-11-19 10:50:10|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|1
1732013420000|2024-11-19 10:50:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013430000|2024-11-19 10:50:30|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732013440000|2024-11-19 10:50:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013460000|2024-11-19 10:51:00|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732013480000|2024-11-19 10:51:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013490000|2024-11-19 10:51:30|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732013500000|2024-11-19 10:51:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013510000|2024-11-19 10:51:50|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732013520000|2024-11-19 10:52:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013530000|2024-11-19 10:52:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1732013550000|2024-11-19 10:52:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013620000|2024-11-19 10:53:40|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|0
1732013700000|2024-11-19 10:55:00|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|4
1732013760000|2024-11-19 10:56:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013820000|2024-11-19 10:57:00|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1732013860000|2024-11-19 10:57:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013870000|2024-11-19 10:57:50|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1732013880000|2024-11-19 10:58:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013890000|2024-11-19 10:58:10|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1732013910000|2024-11-19 10:58:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6882.7|6867.7|1
1732013920000|2024-11-19 10:58:40|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1732013950000|2024-11-19 10:59:10|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|0
1732013960000|2024-11-19 10:59:20|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1732013990000|2024-11-19 10:59:50|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1732014000000|2024-11-19 11:00:00|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|1
1732014030000|2024-11-19 11:00:30|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1732014050000|2024-11-19 11:00:50|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|1
1732014080000|2024-11-19 11:01:20|||||||||1
1732014100000|2024-11-19 11:01:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1732014160000|2024-11-19 11:02:40|6881.2|6866.2|6880.7|6865.7|6881.2|6866.2|6880.7|6865.7|1
1732014220000|2024-11-19 11:03:40|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6880.7|6865.7|16
1732014230000|2024-11-19 11:03:50|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|2
1732014240000|2024-11-19 11:04:00|6882.2|6867.2|6881.7|6866.7|6882.2|6867.2|6881.7|6866.7|0
1732014280000|2024-11-19 11:04:40|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|4
1732014290000|2024-11-19 11:04:50|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1732014320000|2024-11-19 11:05:20|6880.2|6865.2|6880.7|6865.7|6880.7|6865.7|6880.2|6865.2|1
1732014330000|2024-11-19 11:05:30|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1732014380000|2024-11-19 11:06:20|||||||||1
1732014450000|2024-11-19 11:07:30|6880.2|6865.2|6878.7|6863.7|6880.2|6865.2|6878.7|6863.7|14
1732014510000|2024-11-19 11:08:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|1
1732014520000|2024-11-19 11:08:40|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|4
1732014530000|2024-11-19 11:08:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1732014540000|2024-11-19 11:09:00|6880.7|6865.7|6881.7|6866.7|6881.7|6866.7|6880.7|6865.7|6
1732014550000|2024-11-19 11:09:10|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|14
1732014560000|2024-11-19 11:09:20|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1732014580000|2024-11-19 11:09:40|6881.2|6866.2|6881.7|6866.7|6881.7|6866.7|6881.2|6866.2|3
1732014640000|2024-11-19 11:10:40|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1732014650000|2024-11-19 11:10:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1732014710000|2024-11-19 11:11:50|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|10
1732014720000|2024-11-19 11:12:00|6878.2|6863.2|6878.7|6863.7|6879.2|6864.2|6878.2|6863.2|2
1732014730000|2024-11-19 11:12:10|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|0
1732014740000|2024-11-19 11:12:20|||||||||1
1732014760000|2024-11-19 11:12:40|||||||||1
1732014780000|2024-11-19 11:13:00|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1732014790000|2024-11-19 11:13:10|||||||||4
1732014800000|2024-11-19 11:13:20|||||||||1
1732014810000|2024-11-19 11:13:30|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|1
1732014900000|2024-11-19 11:15:00|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1732014960000|2024-11-19 11:16:00|6879.2|6864.2|6878.2|6863.2|6879.2|6864.2|6878.2|6863.2|5
1732014970000|2024-11-19 11:16:10|||||||||1
1732015000000|2024-11-19 11:16:40|||||||||4
1732015010000|2024-11-19 11:16:50|||||||||7
1732015020000|2024-11-19 11:17:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|5
1732015030000|2024-11-19 11:17:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1732015050000|2024-11-19 11:17:30|||||||||2
1732015090000|2024-11-19 11:18:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1732015100000|2024-11-19 11:18:20|6872.2|6857.2|6871.7|6856.7|6872.7|6857.7|6871.7|6856.7|3
1732015110000|2024-11-19 11:18:30|6872.7|6857.7|6872.7|6857.7|6873.2|6858.2|6872.2|6857.2|21
1732015120000|2024-11-19 11:18:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1732015130000|2024-11-19 11:18:50|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|5
1732015150000|2024-11-19 11:19:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|20
1732015160000|2024-11-19 11:19:20|6872.2|6857.2|6872.7|6857.7|6873.2|6858.2|6872.2|6857.2|2
1732015190000|2024-11-19 11:19:50|||||||||1
1732015300000|2024-11-19 11:21:40|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732015310000|2024-11-19 11:21:50|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|4
1732015370000|2024-11-19 11:22:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1732015400000|2024-11-19 11:23:20|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1732015450000|2024-11-19 11:24:10|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|3
1732015460000|2024-11-19 11:24:20|||||||||2
1732015470000|2024-11-19 11:24:30|6871.2|6856.2|6871.7|6856.7|6872.2|6857.2|6871.2|6856.2|7
1732015480000|2024-11-19 11:24:40|6871.2|6856.2|6872.2|6857.2|6872.2|6857.2|6871.2|6856.2|11
1732015500000|2024-11-19 11:25:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1732015540000|2024-11-19 11:25:40|||||||||4
1732015560000|2024-11-19 11:26:00|6875.2|6860.2|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|1
1732015580000|2024-11-19 11:26:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732015600000|2024-11-19 11:26:40|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|2
1732015630000|2024-11-19 11:27:10|||||||||1
1732015690000|2024-11-19 11:28:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732015700000|2024-11-19 11:28:20|||||||||1
1732015710000|2024-11-19 11:28:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1732015730000|2024-11-19 11:28:50|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|3
1732015740000|2024-11-19 11:29:00|||||||||2
1732015750000|2024-11-19 11:29:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|2
1732015800000|2024-11-19 11:30:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1732015820000|2024-11-19 11:30:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|5
1732015860000|2024-11-19 11:31:00|||||||||2
1732015870000|2024-11-19 11:31:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|1
1732015880000|2024-11-19 11:31:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|2
1732015920000|2024-11-19 11:32:00|||||||||2
1732015930000|2024-11-19 11:32:10|||||||||1
1732015970000|2024-11-19 11:32:50|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|4
1732015990000|2024-11-19 11:33:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|3
1732016040000|2024-11-19 11:34:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|2
1732016050000|2024-11-19 11:34:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732016070000|2024-11-19 11:34:30|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|28
1732016080000|2024-11-19 11:34:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|2
1732016090000|2024-11-19 11:34:50|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|0
1732016100000|2024-11-19 11:35:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1732016140000|2024-11-19 11:35:40|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1732016220000|2024-11-19 11:37:00|6873.7|6858.7|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|2
1732016250000|2024-11-19 11:37:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732016270000|2024-11-19 11:37:50|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|1
1732016300000|2024-11-19 11:38:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|7
1732016310000|2024-11-19 11:38:30|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|1
1732016340000|2024-11-19 11:39:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1732016360000|2024-11-19 11:39:20|||||||||8
1732016400000|2024-11-19 11:40:00|||||||||4
1732016460000|2024-11-19 11:41:00|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|2
1732016470000|2024-11-19 11:41:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1732016500000|2024-11-19 11:41:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732016510000|2024-11-19 11:41:50|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|3
1732016580000|2024-11-19 11:43:00|6875.2|6860.2|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|1
1732016590000|2024-11-19 11:43:10|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|18
1732016600000|2024-11-19 11:43:20|6875.7|6860.7|6874.7|6859.7|6875.7|6860.7|6874.7|6859.7|3
1732016610000|2024-11-19 11:43:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732016640000|2024-11-19 11:44:00|||||||||3
1732016680000|2024-11-19 11:44:40|||||||||1
1732016720000|2024-11-19 11:45:20|||||||||1
1732016820000|2024-11-19 11:47:00|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1732016830000|2024-11-19 11:47:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1732016860000|2024-11-19 11:47:40|6874.2|6859.2|6874.7|6859.7|6874.7|6859.7|6874.2|6859.2|6
1732016870000|2024-11-19 11:47:50|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|0
1732016880000|2024-11-19 11:48:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732016900000|2024-11-19 11:48:20|6872.2|6857.2|6872.7|6857.7|6873.2|6858.2|6872.2|6857.2|2
1732016910000|2024-11-19 11:48:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732016920000|2024-11-19 11:48:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1732016930000|2024-11-19 11:48:50|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732016940000|2024-11-19 11:49:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1732016960000|2024-11-19 11:49:20|6871.7|6856.7|6871.7|6856.7|6872.2|6857.2|6871.7|6856.7|0
1732016970000|2024-11-19 11:49:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1732016980000|2024-11-19 11:49:40|||||||||1
1732016990000|2024-11-19 11:49:50|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1732017010000|2024-11-19 11:50:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1732017060000|2024-11-19 11:51:00|6871.2|6856.2|6872.7|6857.7|6872.7|6857.7|6871.2|6856.2|7
1732017080000|2024-11-19 11:51:20|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|1
1732017100000|2024-11-19 11:51:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1732017120000|2024-11-19 11:52:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1732017140000|2024-11-19 11:52:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1732017150000|2024-11-19 11:52:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1732017280000|2024-11-19 11:54:40|6873.2|6858.2|6872.7|6857.7|6873.2|6858.2|6872.7|6857.7|4
1732017300000|2024-11-19 11:55:00|6873.2|6858.2|6872.7|6857.7|6873.2|6858.2|6872.7|6857.7|0
1732017370000|2024-11-19 11:56:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732017440000|2024-11-19 11:57:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|2
1732017480000|2024-11-19 11:58:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|4
1732017490000|2024-11-19 11:58:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1732017510000|2024-11-19 11:58:30|6875.7|6860.7|6875.2|6860.2|6875.7|6860.7|6875.2|6860.2|7
1732017520000|2024-11-19 11:58:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732017530000|2024-11-19 11:58:50|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1732017550000|2024-11-19 11:59:10|||||||||1
1732017570000|2024-11-19 11:59:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732017580000|2024-11-19 11:59:40|||||||||1
1732017590000|2024-11-19 11:59:50|||||||||1
1732017610000|2024-11-19 12:00:10|||||||||3
1732017620000|2024-11-19 12:00:20|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|1
1732017630000|2024-11-19 12:00:30|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|0
1732017650000|2024-11-19 12:00:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|22
1732017660000|2024-11-19 12:01:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|2
1732017680000|2024-11-19 12:01:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1732017700000|2024-11-19 12:01:40|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|2
1732017760000|2024-11-19 12:02:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1732017820000|2024-11-19 12:03:40|6876.2|6861.2|6875.7|6860.7|6876.2|6861.2|6875.7|6860.7|1
1732017870000|2024-11-19 12:04:30|||||||||1
1732017920000|2024-11-19 12:05:20|||||||||6
1732017930000|2024-11-19 12:05:30|||||||||1
1732017990000|2024-11-19 12:06:30|6876.2|6861.2|6877.7|6862.7|6877.7|6862.7|6876.2|6861.2|1
1732018000000|2024-11-19 12:06:40|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|12
1732018010000|2024-11-19 12:06:50|6875.2|6860.2|6875.7|6860.7|6875.7|6860.7|6875.2|6860.2|1
1732018100000|2024-11-19 12:08:20|||||||||1
1732018120000|2024-11-19 12:08:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1732018180000|2024-11-19 12:09:40|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.2|6863.2|15
1732018190000|2024-11-19 12:09:50|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1732018230000|2024-11-19 12:10:30|6878.7|6863.7|6872.7|6857.7|6878.7|6863.7|6872.2|6857.2|102
1732018240000|2024-11-19 12:10:40|6871.7|6856.7|6873.2|6858.2|6873.2|6858.2|6871.7|6856.7|10
1732018250000|2024-11-19 12:10:50|6872.2|6857.2|6872.2|6857.2|6872.7|6857.7|6872.2|6857.2|7
1732018260000|2024-11-19 12:11:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|6
1732018270000|2024-11-19 12:11:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|19
1732018280000|2024-11-19 12:11:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|5
1732018290000|2024-11-19 12:11:30|6868.3|6853.3|6868.2|6853.2|6868.3|6853.3|6867.7|6852.7|1
1732018300000|2024-11-19 12:11:40|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|1
1732018310000|2024-11-19 12:11:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1732018320000|2024-11-19 12:12:00|||||||||1
1732018330000|2024-11-19 12:12:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|2
1732018340000|2024-11-19 12:12:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|5
1732018350000|2024-11-19 12:12:30|6869.7|6854.7|6871.2|6856.2|6871.2|6856.2|6869.7|6854.7|1
1732018360000|2024-11-19 12:12:40|6872.2|6857.2|6871.2|6856.2|6872.2|6857.2|6871.2|6856.2|0
1732018390000|2024-11-19 12:13:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|10
1732018400000|2024-11-19 12:13:20|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|90
1732018420000|2024-11-19 12:13:40|||||||||3
1732018480000|2024-11-19 12:14:40|6869.7|6854.7|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|0
1732018500000|2024-11-19 12:15:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1732018520000|2024-11-19 12:15:20|6869.2|6854.2|6868.7|6853.7|6869.2|6854.2|6868.2|6853.2|2
1732018530000|2024-11-19 12:15:30|||||||||2
1732018540000|2024-11-19 12:15:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1732018560000|2024-11-19 12:16:00|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.2|6856.2|10
1732018570000|2024-11-19 12:16:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|10
1732018580000|2024-11-19 12:16:20|6874.7|6859.7|6874.2|6859.2|6874.7|6859.7|6873.2|6858.2|5
1732018600000|2024-11-19 12:16:40|6874.7|6859.7|6876.2|6861.2|6876.2|6861.2|6874.7|6859.7|11
1732018630000|2024-11-19 12:17:10|6876.7|6861.7|6880.2|6865.2|6880.2|6865.2|6876.7|6861.7|34
1732018640000|2024-11-19 12:17:20|6878.7|6863.7|6877.2|6862.2|6878.7|6863.7|6877.2|6862.2|1
1732018650000|2024-11-19 12:17:30|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1732018660000|2024-11-19 12:17:40|||||||||1
1732018670000|2024-11-19 12:17:50|||||||||1
1732018680000|2024-11-19 12:18:00|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1732018690000|2024-11-19 12:18:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|2
1732018710000|2024-11-19 12:18:30|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|4
1732018720000|2024-11-19 12:18:40|6879.2|6864.2|6877.7|6862.7|6879.2|6864.2|6877.7|6862.7|14
1732018740000|2024-11-19 12:19:00|6878.2|6863.2|6877.7|6862.7|6878.2|6863.2|6877.7|6862.7|0
1732018750000|2024-11-19 12:19:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1732018780000|2024-11-19 12:19:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1732018810000|2024-11-19 12:20:10|6876.2|6861.2|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|1
1732018840000|2024-11-19 12:20:40|6876.7|6861.7|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|0
1732018850000|2024-11-19 12:20:50|||||||||1
1732018860000|2024-11-19 12:21:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|2
1732018870000|2024-11-19 12:21:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1732018890000|2024-11-19 12:21:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1732018900000|2024-11-19 12:21:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.2|6860.2|4
1732018910000|2024-11-19 12:21:50|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1732018920000|2024-11-19 12:22:00|6875.7|6860.7|6875.2|6860.2|6875.7|6860.7|6875.2|6860.2|0
1732018950000|2024-11-19 12:22:30|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|1
1732018960000|2024-11-19 12:22:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|1
1732018970000|2024-11-19 12:22:50|6875.7|6860.7|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|0
1732019000000|2024-11-19 12:23:20|6875.2|6860.2|6875.2|6860.2|6875.7|6860.7|6875.2|6860.2|1
1732019010000|2024-11-19 12:23:30|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|2
1732019060000|2024-11-19 12:24:20|6873.7|6858.7|6872.7|6857.7|6873.7|6858.7|6872.7|6857.7|1
1732019070000|2024-11-19 12:24:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1732019100000|2024-11-19 12:25:00|6872.7|6857.7|6871.8|6856.8|6872.7|6857.7|6871.8|6856.8|1
1732019110000|2024-11-19 12:25:10|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1732019160000|2024-11-19 12:26:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1732019170000|2024-11-19 12:26:10|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1732019220000|2024-11-19 12:27:00|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|1
1732019260000|2024-11-19 12:27:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1732019280000|2024-11-19 12:28:00|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1732019320000|2024-11-19 12:28:40|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1732019420000|2024-11-19 12:30:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1732019490000|2024-11-19 12:31:30|||||||||2
1732019510000|2024-11-19 12:31:50|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6
1732019520000|2024-11-19 12:32:00|6868.2|6853.2|6867.3|6852.3|6868.2|6853.2|6867.3|6852.3|5
1732019530000|2024-11-19 12:32:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1732019570000|2024-11-19 12:32:50|6869.2|6854.2|6868.2|6853.2|6869.2|6854.2|6868.2|6853.2|0
1732019590000|2024-11-19 12:33:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1732019600000|2024-11-19 12:33:20|6867.3|6852.3|6867.8|6852.8|6867.8|6852.8|6867.3|6852.3|1
1732019610000|2024-11-19 12:33:30|6865.3|6850.3|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|30
1732019620000|2024-11-19 12:33:40|6865.8|6850.8|6865.8|6850.8|6866.2|6851.2|6865.8|6850.8|27
1732019660000|2024-11-19 12:34:20|6867.2|6852.2|6866.3|6851.3|6867.2|6852.2|6866.3|6851.3|10
1732019670000|2024-11-19 12:34:30|6866.7|6851.7|6866.2|6851.2|6866.7|6851.7|6866.2|6851.2|6
1732019680000|2024-11-19 12:34:40|6866.7|6851.7|6866.2|6851.2|6866.7|6851.7|6866.2|6851.2|1
1732019690000|2024-11-19 12:34:50|6866.7|6851.7|6866.3|6851.3|6866.7|6851.7|6866.3|6851.3|1
1732019750000|2024-11-19 12:35:50|6865.8|6850.8|6866.3|6851.3|6866.8|6851.8|6865.8|6850.8|3
1732019770000|2024-11-19 12:36:10|6866.8|6851.8|6866.3|6851.3|6866.8|6851.8|6866.3|6851.3|5
1732019800000|2024-11-19 12:36:40|6865.8|6850.8|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|1
1732019820000|2024-11-19 12:37:00|||||||||1
1732019870000|2024-11-19 12:37:50|||||||||1
1732019930000|2024-11-19 12:38:50|6867.2|6852.2|6865.8|6850.8|6867.2|6852.2|6865.8|6850.8|13
1732019940000|2024-11-19 12:39:00|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|18
1732019960000|2024-11-19 12:39:20|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|4
1732019970000|2024-11-19 12:39:30|6860.3|6845.3|6851.8|6836.8|6860.3|6845.3|6851.8|6836.8|181
1732019980000|2024-11-19 12:39:40|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.3|6835.3|9
1732019990000|2024-11-19 12:39:50|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.3|6835.3|13
1732020000000|2024-11-19 12:40:00|6851.3|6836.3|6850.8|6835.8|6851.8|6836.8|6850.8|6835.8|18
1732020010000|2024-11-19 12:40:10|||||||||8
1732020020000|2024-11-19 12:40:20|||||||||2
1732020030000|2024-11-19 12:40:30|6854.3|6839.3|6852.8|6837.8|6854.3|6839.3|6852.8|6837.8|3
1732020040000|2024-11-19 12:40:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|6
1732020050000|2024-11-19 12:40:50|6851.8|6836.8|6852.3|6837.3|6852.8|6837.8|6851.8|6836.8|1
1732020060000|2024-11-19 12:41:00|6851.8|6836.8|6853.3|6838.3|6853.8|6838.8|6851.8|6836.8|3
1732020070000|2024-11-19 12:41:10|6853.8|6838.8|6855.8|6840.8|6855.8|6840.8|6853.8|6838.8|2
1732020080000|2024-11-19 12:41:20|6856.8|6841.8|6855.3|6840.3|6856.8|6841.8|6855.3|6840.3|3
1732020090000|2024-11-19 12:41:30|6854.3|6839.3|6855.3|6840.3|6855.3|6840.3|6854.3|6839.3|2
1732020100000|2024-11-19 12:41:40|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|2
1732020110000|2024-11-19 12:41:50|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1732020120000|2024-11-19 12:42:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|2
1732020130000|2024-11-19 12:42:10|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1732020160000|2024-11-19 12:42:40|||||||||1
1732020170000|2024-11-19 12:42:50|||||||||1
1732020180000|2024-11-19 12:43:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1732020210000|2024-11-19 12:43:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|5
1732020230000|2024-11-19 12:43:50|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|3
1732020240000|2024-11-19 12:44:00|6856.3|6841.3|6853.3|6838.3|6856.3|6841.3|6850.8|6835.8|19
1732020250000|2024-11-19 12:44:10|6852.8|6837.8|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|13
1732020260000|2024-11-19 12:44:20|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|8
1732020270000|2024-11-19 12:44:30|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1732020280000|2024-11-19 12:44:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|1
1732020290000|2024-11-19 12:44:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|1
1732020300000|2024-11-19 12:45:00|6852.3|6837.3|6852.8|6837.8|6853.3|6838.3|6851.8|6836.8|5
1732020320000|2024-11-19 12:45:20|6853.8|6838.8|6852.8|6837.8|6853.8|6838.8|6852.8|6837.8|0
1732020340000|2024-11-19 12:45:40|||||||||1
1732020390000|2024-11-19 12:46:30|6853.3|6838.3|6854.8|6839.8|6854.8|6839.8|6853.3|6838.3|2
1732020450000|2024-11-19 12:47:30|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|2
1732020460000|2024-11-19 12:47:40|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|1
1732020470000|2024-11-19 12:47:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1732020490000|2024-11-19 12:48:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1732020550000|2024-11-19 12:49:10|6853.3|6838.3|6855.3|6840.3|6855.3|6840.3|6853.3|6838.3|4
1732020630000|2024-11-19 12:50:30|6856.2|6841.2|6855.8|6840.8|6856.3|6841.3|6855.3|6840.3|1
1732020660000|2024-11-19 12:51:00|6854.8|6839.8|6852.8|6837.8|6854.8|6839.8|6852.8|6837.8|9
1732020670000|2024-11-19 12:51:10|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|3
1732020680000|2024-11-19 12:51:20|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|4
1732020690000|2024-11-19 12:51:30|6852.3|6837.3|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|1
1732020700000|2024-11-19 12:51:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1732020710000|2024-11-19 12:51:50|||||||||36
1732020720000|2024-11-19 12:52:00|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|10
1732020730000|2024-11-19 12:52:10|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|7
1732020740000|2024-11-19 12:52:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|10
1732020750000|2024-11-19 12:52:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1732020760000|2024-11-19 12:52:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|5
1732020770000|2024-11-19 12:52:50|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1732020780000|2024-11-19 12:53:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1732020820000|2024-11-19 12:53:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|1
1732020830000|2024-11-19 12:53:50|6853.8|6838.8|6853.3|6838.3|6853.8|6838.8|6853.3|6838.3|0
1732020840000|2024-11-19 12:54:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1732020850000|2024-11-19 12:54:10|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|0
1732020860000|2024-11-19 12:54:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|2
1732020870000|2024-11-19 12:54:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|1
1732020980000|2024-11-19 12:56:20|6855.3|6840.3|6854.8|6839.8|6855.3|6840.3|6854.3|6839.3|2
1732021020000|2024-11-19 12:57:00|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|3
1732021030000|2024-11-19 12:57:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|7
1732021050000|2024-11-19 12:57:30|6855.3|6840.3|6854.8|6839.8|6855.3|6840.3|6854.8|6839.8|1
1732021060000|2024-11-19 12:57:40|6855.3|6840.3|6853.8|6838.8|6855.3|6840.3|6853.8|6838.8|2
1732021070000|2024-11-19 12:57:50|6852.8|6837.8|6851.3|6836.3|6852.8|6837.8|6851.3|6836.3|2
1732021080000|2024-11-19 12:58:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1732021110000|2024-11-19 12:58:30|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|3
1732021120000|2024-11-19 12:58:40|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|0
1732021130000|2024-11-19 12:58:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1732021140000|2024-11-19 12:59:00|||||||||1
1732021190000|2024-11-19 12:59:50|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1732021200000|2024-11-19 13:00:00|6850.3|6835.3|6854.8|6839.8|6855.8|6840.8|6850.3|6835.3|61
1732021210000|2024-11-19 13:00:10|6854.3|6839.3|6853.3|6838.3|6855.3|6840.3|6852.8|6837.8|3
1732021220000|2024-11-19 13:00:20|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6851.8|6836.8|7
1732021230000|2024-11-19 13:00:30|||||||||7
1732021240000|2024-11-19 13:00:40|6855.8|6840.8|6855.3|6840.3|6855.8|6840.8|6855.3|6840.3|41
1732021250000|2024-11-19 13:00:50|6853.8|6838.8|6853.3|6838.3|6853.8|6838.8|6852.3|6837.3|11
1732021260000|2024-11-19 13:01:00|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|13
1732021270000|2024-11-19 13:01:10|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|4
1732021280000|2024-11-19 13:01:20|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|4
1732021290000|2024-11-19 13:01:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|5
1732021300000|2024-11-19 13:01:40|6855.8|6840.8|6854.3|6839.3|6855.8|6840.8|6854.3|6839.3|2
1732021310000|2024-11-19 13:01:50|6854.8|6839.8|6855.3|6840.3|6855.8|6840.8|6854.8|6839.8|5
1732021320000|2024-11-19 13:02:00|6856.3|6841.3|6858.8|6843.8|6859.3|6844.3|6856.3|6841.3|12
1732021330000|2024-11-19 13:02:10|6857.3|6842.3|6860.8|6845.8|6860.8|6845.8|6856.8|6841.8|15
1732021340000|2024-11-19 13:02:20|||||||||2
1732021350000|2024-11-19 13:02:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|8
1732021360000|2024-11-19 13:02:40|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.3|6845.3|1
1732021370000|2024-11-19 13:02:50|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|7
1732021380000|2024-11-19 13:03:00|6860.8|6845.8|6858.8|6843.8|6860.8|6845.8|6858.3|6843.3|8
1732021390000|2024-11-19 13:03:10|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|1
1732021400000|2024-11-19 13:03:20|6859.3|6844.3|6861.8|6846.8|6862.3|6847.3|6856.8|6841.8|15
1732021410000|2024-11-19 13:03:30|6862.8|6847.8|6865.3|6850.3|6865.3|6850.3|6862.8|6847.8|6
1732021420000|2024-11-19 13:03:40|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6865.3|6850.3|24
1732021430000|2024-11-19 13:03:50|6866.8|6851.8|6865.3|6850.3|6866.8|6851.8|6864.3|6849.3|4
1732021440000|2024-11-19 13:04:00|6864.3|6849.3|6863.8|6848.8|6864.3|6849.3|6861.8|6846.8|21
1732021450000|2024-11-19 13:04:10|6864.3|6849.3|6866.3|6851.3|6866.3|6851.3|6864.3|6849.3|6
1732021460000|2024-11-19 13:04:20|||||||||3
1732021470000|2024-11-19 13:04:30|6866.8|6851.8|6866.3|6851.3|6866.8|6851.8|6866.3|6851.3|3
1732021490000|2024-11-19 13:04:50|||||||||2
1732021500000|2024-11-19 13:05:00|6865.8|6850.8|6866.3|6851.3|6866.8|6851.8|6865.8|6850.8|12
1732021510000|2024-11-19 13:05:10|6865.8|6850.8|6866.3|6851.3|6866.8|6851.8|6865.3|6850.3|36
1732021520000|2024-11-19 13:05:20|6865.8|6850.8|6866.3|6851.3|6867.8|6852.8|6865.8|6850.8|36
1732021530000|2024-11-19 13:05:30|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6865.8|6850.8|15
1732021540000|2024-11-19 13:05:40|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|2
1732021550000|2024-11-19 13:05:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|2
1732021560000|2024-11-19 13:06:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6865.3|6850.3|14
1732021570000|2024-11-19 13:06:10|||||||||1
1732021580000|2024-11-19 13:06:20|6865.8|6850.8|6864.3|6849.3|6865.8|6850.8|6863.8|6848.8|3
1732021620000|2024-11-19 13:07:00|||||||||2
1732021640000|2024-11-19 13:07:20|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6
1732021650000|2024-11-19 13:07:30|6866.8|6851.8|6864.3|6849.3|6866.8|6851.8|6864.3|6849.3|22
1732021680000|2024-11-19 13:08:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|2
1732021690000|2024-11-19 13:08:10|||||||||2
1732021700000|2024-11-19 13:08:20|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|4
1732021710000|2024-11-19 13:08:30|6866.3|6851.3|6866.3|6851.3|6867.3|6852.3|6865.3|6850.3|20
1732021720000|2024-11-19 13:08:40|6865.3|6850.3|6869.3|6854.3|6871.3|6856.3|6865.3|6850.3|27
1732021730000|2024-11-19 13:08:50|6869.8|6854.8|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|0
1732021740000|2024-11-19 13:09:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|0
1732021750000|2024-11-19 13:09:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1732021760000|2024-11-19 13:09:20|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|6
1732021770000|2024-11-19 13:09:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1732021780000|2024-11-19 13:09:40|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1732021800000|2024-11-19 13:10:00|6868.8|6853.8|6869.3|6854.3|6869.8|6854.8|6866.8|6851.8|16
1732021810000|2024-11-19 13:10:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732021830000|2024-11-19 13:10:30|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|11
1732021840000|2024-11-19 13:10:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1732021850000|2024-11-19 13:10:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|3
1732021860000|2024-11-19 13:11:00|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732021870000|2024-11-19 13:11:10|6871.8|6856.8|6872.3|6857.3|6873.8|6858.8|6871.8|6856.8|8
1732021880000|2024-11-19 13:11:20|6871.3|6856.3|6873.3|6858.3|6873.3|6858.3|6871.3|6856.3|9
1732021890000|2024-11-19 13:11:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1732021900000|2024-11-19 13:11:40|6874.8|6859.8|6878.3|6863.3|6878.3|6863.3|6874.8|6859.8|8
1732021910000|2024-11-19 13:11:50|6876.8|6861.8|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|1
1732021920000|2024-11-19 13:12:00|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6875.8|6860.8|2
1732021930000|2024-11-19 13:12:10|6875.8|6860.8|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|0
1732021940000|2024-11-19 13:12:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1732021960000|2024-11-19 13:12:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732021970000|2024-11-19 13:12:50|||||||||20
1732021980000|2024-11-19 13:13:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|1
1732021990000|2024-11-19 13:13:10|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6875.3|6860.3|7
1732022000000|2024-11-19 13:13:20|6876.8|6861.8|6875.3|6860.3|6876.8|6861.8|6875.3|6860.3|2
1732022030000|2024-11-19 13:13:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|5
1732022040000|2024-11-19 13:14:00|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|20
1732022050000|2024-11-19 13:14:10|6872.3|6857.3|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022070000|2024-11-19 13:14:30|6870.3|6855.3|6871.3|6856.3|6871.8|6856.8|6870.3|6855.3|0
1732022090000|2024-11-19 13:14:50|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1732022100000|2024-11-19 13:15:00|6873.8|6858.8|6875.3|6860.3|6875.8|6860.8|6873.8|6858.8|32
1732022110000|2024-11-19 13:15:10|6875.8|6860.8|6874.8|6859.8|6875.8|6860.8|6874.8|6859.8|1
1732022120000|2024-11-19 13:15:20|6873.8|6858.8|6872.3|6857.3|6874.3|6859.3|6872.3|6857.3|3
1732022130000|2024-11-19 13:15:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022140000|2024-11-19 13:15:40|||||||||1
1732022150000|2024-11-19 13:15:50|6871.3|6856.3|6870.8|6855.8|6872.3|6857.3|6870.8|6855.8|5
1732022160000|2024-11-19 13:16:00|6872.3|6857.3|6870.8|6855.8|6872.8|6857.8|6870.8|6855.8|40
1732022170000|2024-11-19 13:16:10|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|28
1732022180000|2024-11-19 13:16:20|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022190000|2024-11-19 13:16:30|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022200000|2024-11-19 13:16:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1732022220000|2024-11-19 13:17:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|10
1732022230000|2024-11-19 13:17:10|6871.3|6856.3|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|9
1732022240000|2024-11-19 13:17:20|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|4
1732022250000|2024-11-19 13:17:30|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022260000|2024-11-19 13:17:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|6872.3|6857.3|6873.3|6858.3|6873.3|6858.3|6870.3|6855.3|34
1732022290000|2024-11-19 13:18:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1732022300000|2024-11-19 13:18:20|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|1
1732022310000|2024-11-19 13:18:30|6871.8|6856.8|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022320000|2024-11-19 13:18:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1732022330000|2024-11-19 13:18:50|6873.3|6858.3|6874.3|6859.3|6875.3|6860.3|6873.3|6858.3|17
1732022340000|2024-11-19 13:19:00|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|1
1732022350000|2024-11-19 13:19:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|8
1732022360000|2024-11-19 13:19:20|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6873.8|6858.8|9
1732022370000|2024-11-19 13:19:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|3
1732022380000|2024-11-19 13:19:40|6873.3|6858.3|6873.3|6858.3|6873.8|6858.8|6872.8|6857.8|6
1732022390000|2024-11-19 13:19:50|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022400000|2024-11-19 13:20:00|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|4
1732022410000|2024-11-19 13:20:10|6871.8|6856.8|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|4
1732022420000|2024-11-19 13:20:20|6872.3|6857.3|6874.8|6859.8|6874.8|6859.8|6871.3|6856.3|9
1732022430000|2024-11-19 13:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1732022440000|2024-11-19 13:20:40|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|5
1732022450000|2024-11-19 13:20:50|6873.3|6858.3|6873.3|6858.3|6874.3|6859.3|6873.3|6858.3|7
1732022460000|2024-11-19 13:21:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|13
1732022470000|2024-11-19 13:21:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1732022480000|2024-11-19 13:21:20|||||||||1
1732022490000|2024-11-19 13:21:30|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|4
1732022510000|2024-11-19 13:21:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|3
1732022520000|2024-11-19 13:22:00|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|10
1732022530000|2024-11-19 13:22:10|||||||||5
1732022550000|2024-11-19 13:22:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|27
1732022560000|2024-11-19 13:22:40|6875.3|6860.3|6873.3|6858.3|6875.3|6860.3|6873.3|6858.3|3
1732022570000|2024-11-19 13:22:50|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732022580000|2024-11-19 13:23:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|1
1732022600000|2024-11-19 13:23:20|6869.8|6854.8|6867.3|6852.3|6869.8|6854.8|6867.3|6852.3|13
1732022610000|2024-11-19 13:23:30|6866.8|6851.8|6868.8|6853.8|6868.8|6853.8|6866.3|6851.3|5
1732022620000|2024-11-19 13:23:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732022630000|2024-11-19 13:23:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1732022640000|2024-11-19 13:24:00|6867.3|6852.3|6870.8|6855.8|6870.8|6855.8|6867.3|6852.3|8
1732022650000|2024-11-19 13:24:10|6870.3|6855.3|6875.8|6860.8|6875.8|6860.8|6870.3|6855.3|8
1732022660000|2024-11-19 13:24:20|6875.3|6860.3|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|3
1732022680000|2024-11-19 13:24:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|7
1732022690000|2024-11-19 13:24:50|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|1
1732022700000|2024-11-19 13:25:00|||||||||5
1732022710000|2024-11-19 13:25:10|||||||||2
1732022720000|2024-11-19 13:25:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|4
1732022730000|2024-11-19 13:25:30|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|2
1732022750000|2024-11-19 13:25:50|6872.8|6857.8|6869.8|6854.8|6872.8|6857.8|6869.8|6854.8|24
1732022760000|2024-11-19 13:26:00|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|14
1732022770000|2024-11-19 13:26:10|6870.3|6855.3|6870.8|6855.8|6871.3|6856.3|6870.3|6855.3|5
1732022780000|2024-11-19 13:26:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1732022790000|2024-11-19 13:26:30|||||||||2
1732022800000|2024-11-19 13:26:40|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|3
1732022810000|2024-11-19 13:26:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|4
1732022820000|2024-11-19 13:27:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|5
1732022840000|2024-11-19 13:27:20|6870.3|6855.3|6871.3|6856.3|6871.3|6856.3|6870.3|6855.3|1
1732022850000|2024-11-19 13:27:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|9
1732022860000|2024-11-19 13:27:40|6874.8|6859.8|6875.8|6860.8|6875.8|6860.8|6874.3|6859.3|9
1732022870000|2024-11-19 13:27:50|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6872.8|6857.8|4
1732022880000|2024-11-19 13:28:00|6874.3|6859.3|6872.8|6857.8|6874.3|6859.3|6872.8|6857.8|14
1732022890000|2024-11-19 13:28:10|||||||||1
1732022900000|2024-11-19 13:28:20|||||||||1
1732022910000|2024-11-19 13:28:30|6871.8|6856.8|6872.8|6857.8|6874.8|6859.8|6871.8|6856.8|8
1732022920000|2024-11-19 13:28:40|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732022930000|2024-11-19 13:28:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|2
1732022940000|2024-11-19 13:29:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1732022950000|2024-11-19 13:29:10|6875.8|6860.8|6879.3|6864.3|6879.3|6864.3|6875.8|6860.8|14
1732022960000|2024-11-19 13:29:20|6878.3|6863.3|6879.3|6864.3|6879.3|6864.3|6878.3|6863.3|4
1732022970000|2024-11-19 13:29:30|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|10
1732022980000|2024-11-19 13:29:40|6882.8|6867.8|6881.8|6866.8|6883.3|6868.3|6881.8|6866.8|10
1732022990000|2024-11-19 13:29:50|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|19
1732023000000|2024-11-19 13:30:00|||||||||3
1732023010000|2024-11-19 13:30:10|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|9
1732023020000|2024-11-19 13:30:20|6876.3|6861.3|6873.8|6858.8|6877.3|6862.3|6873.8|6858.8|10
1732023030000|2024-11-19 13:30:30|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|2
1732023040000|2024-11-19 13:30:40|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6875.8|6860.8|20
1732023050000|2024-11-19 13:30:50|6878.8|6863.8|6878.3|6863.3|6879.3|6864.3|6877.8|6862.8|4
1732023060000|2024-11-19 13:31:00|6877.8|6862.8|6876.8|6861.8|6877.8|6862.8|6876.3|6861.3|0
1732023090000|2024-11-19 13:31:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6
1732023110000|2024-11-19 13:31:50|6876.8|6861.8|6874.8|6859.8|6876.8|6861.8|6872.8|6857.8|4
1732023120000|2024-11-19 13:32:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|0
1732023150000|2024-11-19 13:32:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732023170000|2024-11-19 13:32:50|6873.3|6858.3|6871.8|6856.8|6873.3|6858.3|6871.8|6856.8|9
1732023180000|2024-11-19 13:33:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|9
1732023190000|2024-11-19 13:33:10|6872.3|6857.3|6872.8|6857.8|6872.8|6857.8|6872.3|6857.3|4
1732023210000|2024-11-19 13:33:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1732023220000|2024-11-19 13:33:40|6873.3|6858.3|6874.8|6859.8|6874.8|6859.8|6873.3|6858.3|3
1732023230000|2024-11-19 13:33:50|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732023240000|2024-11-19 13:34:00|6873.3|6858.3|6875.3|6860.3|6875.3|6860.3|6872.8|6857.8|2
1732023250000|2024-11-19 13:34:10|6875.8|6860.8|6877.8|6862.8|6879.3|6864.3|6875.8|6860.8|6
1732023260000|2024-11-19 13:34:20|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|0
1732023270000|2024-11-19 13:34:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732023280000|2024-11-19 13:34:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1732023290000|2024-11-19 13:34:50|6880.8|6865.8|6881.8|6866.8|6883.3|6868.3|6880.8|6865.8|11
1732023300000|2024-11-19 13:35:00|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|4
1732023310000|2024-11-19 13:35:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|8
1732023320000|2024-11-19 13:35:20|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|0
1732023330000|2024-11-19 13:35:30|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732023340000|2024-11-19 13:35:40|||||||||25
1732023360000|2024-11-19 13:36:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|3
1732023380000|2024-11-19 13:36:20|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|10
1732023390000|2024-11-19 13:36:30|6884.3|6869.3|6882.8|6867.8|6884.3|6869.3|6882.3|6867.3|5
1732023400000|2024-11-19 13:36:40|6883.3|6868.3|6882.3|6867.3|6883.3|6868.3|6881.8|6866.8|8
1732023410000|2024-11-19 13:36:50|6881.8|6866.8|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|3
1732023420000|2024-11-19 13:37:00|||||||||8
1732023440000|2024-11-19 13:37:20|6882.3|6867.3|6880.8|6865.8|6882.3|6867.3|6880.8|6865.8|2
1732023450000|2024-11-19 13:37:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023500000|2024-11-19 13:38:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|4
1732023510000|2024-11-19 13:38:30|6879.8|6864.8|6881.3|6866.3|6881.3|6866.3|6879.8|6864.8|1
1732023520000|2024-11-19 13:38:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1732023530000|2024-11-19 13:38:50|6883.3|6868.3|6886.3|6871.3|6886.3|6871.3|6883.3|6868.3|12
1732023540000|2024-11-19 13:39:00|6885.3|6870.3|6883.3|6868.3|6885.8|6870.8|6883.3|6868.3|4
1732023550000|2024-11-19 13:39:10|6883.8|6868.8|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|10
1732023560000|2024-11-19 13:39:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6
1732023570000|2024-11-19 13:39:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|5
1732023580000|2024-11-19 13:39:40|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6882.8|6867.8|2
1732023590000|2024-11-19 13:39:50|6883.3|6868.3|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|8
1732023600000|2024-11-19 13:40:00|6881.8|6866.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|4
1732023610000|2024-11-19 13:40:10|6883.8|6868.8|6885.8|6870.8|6885.8|6870.8|6883.8|6868.8|18
1732023620000|2024-11-19 13:40:20|6884.4|6869.4|6883.3|6868.3|6884.4|6869.4|6882.8|6867.8|11
1732023630000|2024-11-19 13:40:30|6882.8|6867.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|2
1732023640000|2024-11-19 13:40:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|2
1732023650000|2024-11-19 13:40:50|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|2
1732023660000|2024-11-19 13:41:00|6883.3|6868.3|6880.8|6865.8|6883.3|6868.3|6880.8|6865.8|10
1732023670000|2024-11-19 13:41:10|6881.3|6866.3|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|11
1732023680000|2024-11-19 13:41:20|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732023710000|2024-11-19 13:41:50|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023720000|2024-11-19 13:42:00|6882.8|6867.8|6884.8|6869.8|6884.8|6869.8|6882.3|6867.3|7
1732023730000|2024-11-19 13:42:10|6884.3|6869.3|6883.3|6868.3|6884.3|6869.3|6883.3|6868.3|4
1732023740000|2024-11-19 13:42:20|6882.8|6867.8|6884.3|6869.3|6885.3|6870.3|6882.8|6867.8|9
1732023750000|2024-11-19 13:42:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|5
1732023760000|2024-11-19 13:42:40|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023770000|2024-11-19 13:42:50|6882.3|6867.3|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|1
1732023780000|2024-11-19 13:43:00|6881.4|6866.4|6880.8|6865.8|6881.4|6866.4|6880.8|6865.8|0
1732023790000|2024-11-19 13:43:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023800000|2024-11-19 13:43:20|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|20
1732023810000|2024-11-19 13:43:30|||||||||4
1732023820000|2024-11-19 13:43:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|5
1732023830000|2024-11-19 13:43:50|||||||||1
1732023840000|2024-11-19 13:44:00|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.3|6866.3|4
1732023850000|2024-11-19 13:44:10|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|9
1732023860000|2024-11-19 13:44:20|||||||||3
1732023870000|2024-11-19 13:44:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732023880000|2024-11-19 13:44:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|5
1732023890000|2024-11-19 13:44:50|6882.8|6867.8|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023900000|2024-11-19 13:45:00|6883.8|6868.8|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|5
1732023910000|2024-11-19 13:45:10|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023940000|2024-11-19 13:45:40|6884.3|6869.3|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|1
1732023950000|2024-11-19 13:45:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|13
1732023960000|2024-11-19 13:46:00|6885.8|6870.8|6884.8|6869.8|6886.3|6871.3|6884.8|6869.8|2
1732023970000|2024-11-19 13:46:10|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|11
1732023980000|2024-11-19 13:46:20|6886.3|6871.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|2
1732023990000|2024-11-19 13:46:30|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.3|6867.3|1
1732024000000|2024-11-19 13:46:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732024010000|2024-11-19 13:46:50|6880.8|6865.8|6877.8|6862.8|6880.8|6865.8|6875.8|6860.8|23
1732024020000|2024-11-19 13:47:00|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6876.3|6861.3|14
1732024030000|2024-11-19 13:47:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|9
1732024040000|2024-11-19 13:47:20|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|1
1732024050000|2024-11-19 13:47:30|6878.3|6863.3|6878.3|6863.3|6878.8|6863.8|6878.3|6863.3|1
1732024060000|2024-11-19 13:47:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1732024070000|2024-11-19 13:47:50|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.3|6862.3|8
1732024080000|2024-11-19 13:48:00|6875.9|6860.9|6874.9|6859.9|6875.9|6860.9|6874.9|6859.9|2
1732024090000|2024-11-19 13:48:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|11
1732024100000|2024-11-19 13:48:20|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1732024110000|2024-11-19 13:48:30|6875.3|6860.3|6877.3|6862.3|6877.3|6862.3|6875.3|6860.3|2
1732024120000|2024-11-19 13:48:40|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|1
1732024130000|2024-11-19 13:48:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1732024140000|2024-11-19 13:49:00|6877.3|6862.3|6876.4|6861.4|6877.3|6862.3|6876.4|6861.4|1
1732024150000|2024-11-19 13:49:10|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|2
1732024170000|2024-11-19 13:49:30|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|1
1732024180000|2024-11-19 13:49:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1732024190000|2024-11-19 13:49:50|6875.9|6860.9|6876.8|6861.8|6877.3|6862.3|6875.9|6860.9|3
1732024200000|2024-11-19 13:50:00|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|3
1732024210000|2024-11-19 13:50:10|6876.9|6861.9|6878.8|6863.8|6878.8|6863.8|6876.9|6861.9|4
1732024220000|2024-11-19 13:50:20|6878.3|6863.3|6876.8|6861.8|6878.3|6863.3|6876.8|6861.8|1
1732024230000|2024-11-19 13:50:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1732024240000|2024-11-19 13:50:40|6877.4|6862.4|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|11
1732024250000|2024-11-19 13:50:50|6879.3|6864.3|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|2
1732024260000|2024-11-19 13:51:00|6877.3|6862.3|6878.3|6863.3|6878.3|6863.3|6876.8|6861.8|5
1732024270000|2024-11-19 13:51:10|6877.4|6862.4|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|2
1732024280000|2024-11-19 13:51:20|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.8|6861.8|0
1732024290000|2024-11-19 13:51:30|6875.3|6860.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|2
1732024300000|2024-11-19 13:51:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|0
1732024310000|2024-11-19 13:51:50|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|7
1732024320000|2024-11-19 13:52:00|6875.3|6860.3|6877.8|6862.8|6877.8|6862.8|6875.3|6860.3|4
1732024330000|2024-11-19 13:52:10|6877.9|6862.9|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|42
1732024350000|2024-11-19 13:52:30|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|0
1732024360000|2024-11-19 13:52:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|2
1732024370000|2024-11-19 13:52:50|6878.3|6863.3|6877.8|6862.8|6878.8|6863.8|6877.3|6862.3|2
1732024380000|2024-11-19 13:53:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6
1732024390000|2024-11-19 13:53:10|6879.3|6864.3|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|2
1732024400000|2024-11-19 13:53:20|6879.4|6864.4|6881.8|6866.8|6881.8|6866.8|6879.4|6864.4|10
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|||||||||4
1732024430000|2024-11-19 13:53:50|6881.4|6866.4|6881.3|6866.3|6881.4|6866.4|6881.3|6866.3|2
1732024440000|2024-11-19 13:54:00|6881.4|6866.4|6875.3|6860.3|6881.8|6866.8|6875.3|6860.3|46
1732024450000|2024-11-19 13:54:10|6875.4|6860.4|6879.3|6864.3|6879.3|6864.3|6875.4|6860.4|15
1732024460000|2024-11-19 13:54:20|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024480000|2024-11-19 13:54:40|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6879.9|6864.9|1
1732024490000|2024-11-19 13:54:50|||||||||1
1732024500000|2024-11-19 13:55:00|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|7
1732024510000|2024-11-19 13:55:10|||||||||4
1732024520000|2024-11-19 13:55:20|6884.8|6869.8|6885.8|6870.8|6885.8|6870.8|6884.8|6869.8|7
1732024530000|2024-11-19 13:55:30|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|3
1732024540000|2024-11-19 13:55:40|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.3|6868.3|5
1732024550000|2024-11-19 13:55:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|5
1732024560000|2024-11-19 13:56:00|6884.8|6869.8|6881.8|6866.8|6884.8|6869.8|6881.8|6866.8|3
1732024570000|2024-11-19 13:56:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|12
1732024590000|2024-11-19 13:56:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732024600000|2024-11-19 13:56:40|6881.4|6866.4|6879.4|6864.4|6881.8|6866.8|6879.4|6864.4|4
1732024610000|2024-11-19 13:56:50|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024620000|2024-11-19 13:57:00|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024630000|2024-11-19 13:57:10|6878.9|6863.9|6878.3|6863.3|6878.9|6863.9|6877.9|6862.9|0
1732024640000|2024-11-19 13:57:20|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|0
1732024660000|2024-11-19 13:57:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732024670000|2024-11-19 13:57:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1732024680000|2024-11-19 13:58:00|6875.9|6860.9|6875.3|6860.3|6875.9|6860.9|6875.3|6860.3|32
1732024690000|2024-11-19 13:58:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732024720000|2024-11-19 13:58:40|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|2
1732024730000|2024-11-19 13:58:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|3
1732024740000|2024-11-19 13:59:00|6877.8|6862.8|6878.8|6863.8|6879.8|6864.8|6877.3|6862.3|9
1732024780000|2024-11-19 13:59:40|6879.3|6864.3|6880.8|6865.8|6882.3|6867.3|6879.3|6864.3|16
1732024790000|2024-11-19 13:59:50|6880.9|6865.9|6881.3|6866.3|6882.8|6867.8|6880.9|6865.9|10
1732024800000|2024-11-19 14:00:00|6882.3|6867.3|6879.3|6864.3|6882.8|6867.8|6879.3|6864.3|35
1732024810000|2024-11-19 14:00:10|6879.8|6864.8|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|3
1732024820000|2024-11-19 14:00:20|6879.8|6864.8|6876.4|6861.4|6879.8|6864.8|6876.4|6861.4|11
1732024830000|2024-11-19 14:00:30|6876.3|6861.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|13
1732024840000|2024-11-19 14:00:40|6876.8|6861.8|6879.3|6864.3|6879.3|6864.3|6876.8|6861.8|6
1732024850000|2024-11-19 14:00:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1732024860000|2024-11-19 14:01:00|6878.3|6863.3|6878.4|6863.4|6878.4|6863.4|6878.3|6863.3|10
1732024870000|2024-11-19 14:01:10|6878.8|6863.8|6879.4|6864.4|6879.8|6864.8|6878.8|6863.8|2
1732024880000|2024-11-19 14:01:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|15
1732024900000|2024-11-19 14:01:40|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|15
1732024910000|2024-11-19 14:01:50|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6878.8|6863.8|3
1732024920000|2024-11-19 14:02:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|1
1732024930000|2024-11-19 14:02:10|6879.8|6864.8|6879.9|6864.9|6880.8|6865.8|6879.8|6864.8|2
1732024940000|2024-11-19 14:02:20|6879.4|6864.4|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|0
1732024950000|2024-11-19 14:02:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1732024960000|2024-11-19 14:02:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1732024980000|2024-11-19 14:03:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024990000|2024-11-19 14:03:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|3
1732025000000|2024-11-19 14:03:20|||||||||1
1732025030000|2024-11-19 14:03:50|6879.3|6864.3|6878.3|6863.3|6879.3|6864.3|6876.3|6861.3|15
1732025040000|2024-11-19 14:04:00|6877.3|6862.3|6878.8|6863.8|6878.8|6863.8|6877.3|6862.3|5
1732025050000|2024-11-19 14:04:10|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|1
1732025060000|2024-11-19 14:04:20|6878.4|6863.4|6877.9|6862.9|6878.4|6863.4|6877.9|6862.9|1
1732025080000|2024-11-19 14:04:40|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|6
1732025090000|2024-11-19 14:04:50|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1732025100000|2024-11-19 14:05:00|6875.4|6860.4|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|5
1732025110000|2024-11-19 14:05:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1732025130000|2024-11-19 14:05:30|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|7
1732025140000|2024-11-19 14:05:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|3
1732025150000|2024-11-19 14:05:50|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1732025160000|2024-11-19 14:06:00|6877.4|6862.4|6880.4|6865.4|6880.8|6865.8|6877.4|6862.4|13
1732025170000|2024-11-19 14:06:10|6880.8|6865.8|6879.9|6864.9|6880.8|6865.8|6879.9|6864.9|1
1732025180000|2024-11-19 14:06:20|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|2
1732025200000|2024-11-19 14:06:40|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|6
1732025210000|2024-11-19 14:06:50|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|0
1732025220000|2024-11-19 14:07:00|6878.4|6863.4|6878.4|6863.4|6878.9|6863.9|6875.9|6860.9|7
1732025230000|2024-11-19 14:07:10|6878.9|6863.9|6880.4|6865.4|6880.8|6865.8|6878.4|6863.4|1
1732025240000|2024-11-19 14:07:20|6879.9|6864.9|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|4
1732025250000|2024-11-19 14:07:30|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6877.9|6862.9|9
1732025270000|2024-11-19 14:07:50|6878.9|6863.9|6877.4|6862.4|6878.9|6863.9|6877.4|6862.4|1
1732025280000|2024-11-19 14:08:00|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|0
1732025290000|2024-11-19 14:08:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732025300000|2024-11-19 14:08:20|6877.4|6862.4|6876.3|6861.3|6877.4|6862.4|6876.3|6861.3|2
1732025320000|2024-11-19 14:08:40|6876.4|6861.4|6877.9|6862.9|6878.3|6863.3|6876.4|6861.4|1
1732025330000|2024-11-19 14:08:50|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6876.9|6861.9|5
1732025340000|2024-11-19 14:09:00|6877.4|6862.4|6876.9|6861.9|6877.9|6862.9|6876.9|6861.9|13
1732025350000|2024-11-19 14:09:10|||||||||5
1732025370000|2024-11-19 14:09:30|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|3
1732025380000|2024-11-19 14:09:40|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|1
1732025390000|2024-11-19 14:09:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|4
1732025400000|2024-11-19 14:10:00|6875.9|6860.9|6878.9|6863.9|6879.8|6864.8|6875.9|6860.9|59
1732025410000|2024-11-19 14:10:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1732025460000|2024-11-19 14:11:00|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|1
1732025470000|2024-11-19 14:11:10|6879.4|6864.4|6878.3|6863.3|6879.9|6864.9|6878.3|6863.3|9
1732025480000|2024-11-19 14:11:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1732025490000|2024-11-19 14:11:30|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|6
1732025500000|2024-11-19 14:11:40|||||||||2
1732025530000|2024-11-19 14:12:10|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|3
1732025540000|2024-11-19 14:12:20|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|9
1732025560000|2024-11-19 14:12:40|6876.3|6861.3|6875.9|6860.9|6876.3|6861.3|6875.9|6860.9|1
1732025570000|2024-11-19 14:12:50|6875.8|6860.8|6877.4|6862.4|6877.4|6862.4|6875.8|6860.8|8
1732025580000|2024-11-19 14:13:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1732025590000|2024-11-19 14:13:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1732025600000|2024-11-19 14:13:20|6875.9|6860.9|6875.8|6860.8|6875.9|6860.9|6875.8|6860.8|4
1732025610000|2024-11-19 14:13:30|||||||||2
1732025630000|2024-11-19 14:13:50|6876.3|6861.3|6877.8|6862.8|6877.8|6862.8|6876.3|6861.3|3
1732025640000|2024-11-19 14:14:00|6878.8|6863.8|6878.9|6863.9|6878.9|6863.9|6878.8|6863.8|3
1732025650000|2024-11-19 14:14:10|6879.8|6864.8|6878.3|6863.3|6879.8|6864.8|6877.9|6862.9|3
1732025660000|2024-11-19 14:14:20|6878.4|6863.4|6880.8|6865.8|6880.8|6865.8|6878.3|6863.3|10
1732025670000|2024-11-19 14:14:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|38
1732025680000|2024-11-19 14:14:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|7
1732025690000|2024-11-19 14:14:50|6882.3|6867.3|6881.3|6866.3|6882.3|6867.3|6881.3|6866.3|5
1732025700000|2024-11-19 14:15:00|6881.8|6866.8|6884.3|6869.3|6884.8|6869.8|6881.3|6866.3|33
1732025710000|2024-11-19 14:15:10|6885.3|6870.3|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|7
1732025720000|2024-11-19 14:15:20|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.8|6868.8|3
1732025730000|2024-11-19 14:15:30|6881.8|6866.8|6880.8|6865.8|6881.8|6866.8|6880.8|6865.8|0
1732025740000|2024-11-19 14:15:40|6880.3|6865.3|6880.8|6865.8|6880.8|6865.8|6879.3|6864.3|9
1732025750000|2024-11-19 14:15:50|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6883.3|6868.3|14
1732025760000|2024-11-19 14:16:00|||||||||2
1732025770000|2024-11-19 14:16:10|6882.3|6867.3|6883.3|6868.3|6883.3|6868.3|6882.3|6867.3|8
1732025780000|2024-11-19 14:16:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732025820000|2024-11-19 14:17:00|||||||||7
1732025830000|2024-11-19 14:17:10|6884.3|6869.3|6884.3|6869.3|6884.8|6869.8|6883.8|6868.8|9
1732025850000|2024-11-19 14:17:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1732025880000|2024-11-19 14:18:00|6885.3|6870.3|6884.8|6869.8|6885.8|6870.8|6884.8|6869.8|8
1732025890000|2024-11-19 14:18:10|6886.8|6871.8|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|7
1732025900000|2024-11-19 14:18:20|6886.3|6871.3|6885.8|6870.8|6886.3|6871.3|6885.8|6870.8|1
1732025910000|2024-11-19 14:18:30|6884.3|6869.3|6884.8|6869.8|6885.3|6870.3|6884.3|6869.3|0
1732025920000|2024-11-19 14:18:40|||||||||1
1732025930000|2024-11-19 14:18:50|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6882.8|6867.8|0
1732025940000|2024-11-19 14:19:00|6882.8|6867.8|6881.3|6866.3|6882.8|6867.8|6881.3|6866.3|11
1732025950000|2024-11-19 14:19:10|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732025960000|2024-11-19 14:19:20|||||||||1
1732025970000|2024-11-19 14:19:30|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|5
1732025990000|2024-11-19 14:19:50|6880.8|6865.8|6881.8|6866.8|6881.8|6866.8|6880.8|6865.8|14
1732026000000|2024-11-19 14:20:00|||||||||3
1732026010000|2024-11-19 14:20:10|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732026030000|2024-11-19 14:20:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|2
1732026040000|2024-11-19 14:20:40|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|33
1732026050000|2024-11-19 14:20:50|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6880.3|6865.3|44
1732026060000|2024-11-19 14:21:00|||||||||20
1732026070000|2024-11-19 14:21:10|||||||||1
1732026080000|2024-11-19 14:21:20|||||||||3
1732026110000|2024-11-19 14:21:50|||||||||2
1732026120000|2024-11-19 14:22:00|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|16
1732026130000|2024-11-19 14:22:10|6879.8|6864.8|6880.3|6865.3|6880.8|6865.8|6879.8|6864.8|0
1732026150000|2024-11-19 14:22:30|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|0
1732026160000|2024-11-19 14:22:40|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|1
1732026170000|2024-11-19 14:22:50|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732026180000|2024-11-19 14:23:00|6879.3|6864.3|6876.3|6861.3|6879.3|6864.3|6875.8|6860.8|7
1732026190000|2024-11-19 14:23:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6875.8|6860.8|1
1732026200000|2024-11-19 14:23:20|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732026210000|2024-11-19 14:23:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732026220000|2024-11-19 14:23:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|4
1732026230000|2024-11-19 14:23:50|6875.3|6860.3|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1732026240000|2024-11-19 14:24:00|6871.4|6856.4|6871.8|6856.8|6871.8|6856.8|6871.4|6856.4|7
1732026250000|2024-11-19 14:24:10|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|10
1732026260000|2024-11-19 14:24:20|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|21
1732026280000|2024-11-19 14:24:40|6868.3|6853.3|6867.3|6852.3|6868.3|6853.3|6867.3|6852.3|18
1732026290000|2024-11-19 14:24:50|6866.8|6851.8|6864.4|6849.4|6866.8|6851.8|6864.4|6849.4|12
1732026300000|2024-11-19 14:25:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|21
1732026310000|2024-11-19 14:25:10|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6863.4|6848.4|5
1732026340000|2024-11-19 14:25:40|6863.4|6848.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|13
1732026350000|2024-11-19 14:25:50|6862.9|6847.9|6861.9|6846.9|6863.4|6848.4|6861.9|6846.9|6
1732026360000|2024-11-19 14:26:00|6862.4|6847.4|6862.3|6847.3|6862.4|6847.4|6861.9|6846.9|25
1732026380000|2024-11-19 14:26:20|6862.4|6847.4|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|44
1732026390000|2024-11-19 14:26:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1732026400000|2024-11-19 14:26:40|||||||||10
1732026410000|2024-11-19 14:26:50|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.9|6847.9|2
1732026420000|2024-11-19 14:27:00|6862.8|6847.8|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|3
1732026430000|2024-11-19 14:27:10|6864.3|6849.3|6863.9|6848.9|6864.3|6849.3|6863.4|6848.4|3
1732026440000|2024-11-19 14:27:20|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|9
1732026450000|2024-11-19 14:27:30|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|7
1732026460000|2024-11-19 14:27:40|6863.3|6848.3|6862.4|6847.4|6863.3|6848.3|6862.4|6847.4|4
1732026470000|2024-11-19 14:27:50|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732026510000|2024-11-19 14:28:30|6863.4|6848.4|6864.3|6849.3|6864.3|6849.3|6863.4|6848.4|8
1732026520000|2024-11-19 14:28:40|||||||||11
1732026540000|2024-11-19 14:29:00|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|3
1732026550000|2024-11-19 14:29:10|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|4
1732026580000|2024-11-19 14:29:40|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|3
1732026590000|2024-11-19 14:29:50|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|3
1732026600000|2024-11-19 14:30:00|6863.9|6848.9|6863.9|6848.9|6864.3|6849.3|6862.4|6847.4|20
1732026610000|2024-11-19 14:30:10|6865.3|6850.3|6862.4|6847.4|6865.3|6850.3|6862.4|6847.4|27
1732026620000|2024-11-19 14:30:20|6861.4|6846.4|6861.9|6846.9|6862.4|6847.4|6861.4|6846.4|14
1732026630000|2024-11-19 14:30:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|3
1732026640000|2024-11-19 14:30:40|6864.9|6849.9|6862.9|6847.9|6864.9|6849.9|6862.9|6847.9|9
1732026660000|2024-11-19 14:31:00|6862.4|6847.4|6862.9|6847.9|6863.4|6848.4|6862.4|6847.4|15
1732026670000|2024-11-19 14:31:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|22
1732026680000|2024-11-19 14:31:20|6866.3|6851.3|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|17
1732026690000|2024-11-19 14:31:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1732026700000|2024-11-19 14:31:40|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1732026710000|2024-11-19 14:31:50|6865.9|6850.9|6865.4|6850.4|6865.9|6850.9|6865.4|6850.4|3
1732026720000|2024-11-19 14:32:00|6864.9|6849.9|6864.4|6849.4|6864.9|6849.9|6863.9|6848.9|6
1732026730000|2024-11-19 14:32:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1732026740000|2024-11-19 14:32:20|6864.9|6849.9|6864.3|6849.3|6865.4|6850.4|6864.3|6849.3|11
1732026750000|2024-11-19 14:32:30|6864.4|6849.4|6864.8|6849.8|6864.8|6849.8|6864.4|6849.4|16
1732026760000|2024-11-19 14:32:40|6865.4|6850.4|6863.9|6848.9|6865.4|6850.4|6863.9|6848.9|23
1732026770000|2024-11-19 14:32:50|||||||||9
1732026780000|2024-11-19 14:33:00|6863.8|6848.8|6860.9|6845.9|6863.8|6848.8|6860.9|6845.9|41
1732026790000|2024-11-19 14:33:10|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|1
1732026800000|2024-11-19 14:33:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1732026810000|2024-11-19 14:33:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6860.9|6845.9|6
1732026820000|2024-11-19 14:33:40|6861.4|6846.4|6863.9|6848.9|6863.9|6848.9|6861.4|6846.4|10
1732026830000|2024-11-19 14:33:50|6864.4|6849.4|6865.4|6850.4|6866.3|6851.3|6864.4|6849.4|10
1732026840000|2024-11-19 14:34:00|6866.9|6851.9|6868.8|6853.8|6868.8|6853.8|6866.8|6851.8|9
1732026850000|2024-11-19 14:34:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|5
1732026860000|2024-11-19 14:34:20|6868.9|6853.9|6872.8|6857.8|6872.8|6857.8|6868.9|6853.9|15
1732026870000|2024-11-19 14:34:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|7
1732026880000|2024-11-19 14:34:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732026890000|2024-11-19 14:34:50|6873.3|6858.3|6871.8|6856.8|6873.8|6858.8|6871.3|6856.3|14
1732026900000|2024-11-19 14:35:00|6871.3|6856.3|6870.3|6855.3|6871.3|6856.3|6869.8|6854.8|10
1732026910000|2024-11-19 14:35:10|6870.8|6855.8|6873.8|6858.8|6873.8|6858.8|6870.8|6855.8|20
1732026920000|2024-11-19 14:35:20|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732026940000|2024-11-19 14:35:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|3
1732026950000|2024-11-19 14:35:50|6874.3|6859.3|6876.8|6861.8|6876.8|6861.8|6873.8|6858.8|12
1732026960000|2024-11-19 14:36:00|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6874.3|6859.3|10
1732026970000|2024-11-19 14:36:10|6878.8|6863.8|6880.3|6865.3|6880.3|6865.3|6878.3|6863.3|15
1732026980000|2024-11-19 14:36:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|1
1732026990000|2024-11-19 14:36:30|6880.8|6865.8|6882.3|6867.3|6882.3|6867.3|6880.8|6865.8|13
1732027000000|2024-11-19 14:36:40|6883.3|6868.3|6885.8|6870.8|6885.8|6870.8|6883.3|6868.3|10
1732027010000|2024-11-19 14:36:50|6885.3|6870.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|11
1732027020000|2024-11-19 14:37:00|6882.3|6867.3|6882.8|6867.8|6883.8|6868.8|6881.3|6866.3|6
1732027030000|2024-11-19 14:37:10|6881.3|6866.3|6879.3|6864.3|6881.8|6866.8|6878.8|6863.8|5
1732027040000|2024-11-19 14:37:20|6878.8|6863.8|6877.8|6862.8|6878.8|6863.8|6877.8|6862.8|2
1732027050000|2024-11-19 14:37:30|||||||||28
1732027060000|2024-11-19 14:37:40|||||||||7
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|39
1732027090000|2024-11-19 14:38:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|11
1732027100000|2024-11-19 14:38:20|6879.3|6864.3|6877.3|6862.3|6879.8|6864.8|6877.3|6862.3|6
1732027130000|2024-11-19 14:38:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6
1732027140000|2024-11-19 14:39:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|48
1732027150000|2024-11-19 14:39:10|6877.8|6862.8|6879.8|6864.8|6879.8|6864.8|6877.8|6862.8|33
1732027160000|2024-11-19 14:39:20|||||||||20
1732027170000|2024-11-19 14:39:30|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|18
1732027180000|2024-11-19 14:39:40|||||||||9
1732027190000|2024-11-19 14:39:50|||||||||1
1732027200000|2024-11-19 14:40:00|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|12
1732027210000|2024-11-19 14:40:10|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732027220000|2024-11-19 14:40:20|6876.3|6861.3|6873.8|6858.8|6876.3|6861.3|6873.8|6858.8|2
1732027240000|2024-11-19 14:40:40|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6875.3|6860.3|14
1732027260000|2024-11-19 14:41:00|||||||||1
1732027270000|2024-11-19 14:41:10|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|19
1732027280000|2024-11-19 14:41:20|6875.3|6860.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|12
1732027290000|2024-11-19 14:41:30|||||||||1
1732027300000|2024-11-19 14:41:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1732027310000|2024-11-19 14:41:50|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732027320000|2024-11-19 14:42:00|||||||||10
1732027330000|2024-11-19 14:42:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6874.8|6859.8|4
1732027350000|2024-11-19 14:42:30|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|6
1732027360000|2024-11-19 14:42:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|10
1732027370000|2024-11-19 14:42:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|12
1732027380000|2024-11-19 14:43:00|6875.8|6860.8|6877.8|6862.8|6877.8|6862.8|6873.8|6858.8|13
1732027390000|2024-11-19 14:43:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|3
1732027410000|2024-11-19 14:43:30|6876.8|6861.8|6879.8|6864.8|6879.8|6864.8|6876.8|6861.8|34
1732027420000|2024-11-19 14:43:40|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|23
1732027430000|2024-11-19 14:43:50|6879.3|6864.3|6878.8|6863.8|6879.3|6864.3|6878.8|6863.8|11
1732027440000|2024-11-19 14:44:00|6878.3|6863.3|6876.3|6861.3|6878.3|6863.3|6876.3|6861.3|22
1732027450000|2024-11-19 14:44:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|13
1732027460000|2024-11-19 14:44:20|||||||||14
1732027470000|2024-11-19 14:44:30|||||||||1
1732027480000|2024-11-19 14:44:40|||||||||1
1732027490000|2024-11-19 14:44:50|6877.3|6862.3|6876.3|6861.3|6877.8|6862.8|6875.8|6860.8|84
1732027500000|2024-11-19 14:45:00|6875.8|6860.8|6878.3|6863.3|6879.3|6864.3|6875.8|6860.8|24
1732027510000|2024-11-19 14:45:10|6877.8|6862.8|6875.8|6860.8|6877.8|6862.8|6875.8|6860.8|3
1732027520000|2024-11-19 14:45:20|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6874.8|6859.8|5
1732027530000|2024-11-19 14:45:30|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6874.8|6859.8|13
1732027540000|2024-11-19 14:45:40|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|8
1732027550000|2024-11-19 14:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1732027560000|2024-11-19 14:46:00|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|2
1732027570000|2024-11-19 14:46:10|6875.8|6860.8|6872.8|6857.8|6875.8|6860.8|6872.8|6857.8|3
1732027580000|2024-11-19 14:46:20|6872.3|6857.3|6867.3|6852.3|6872.3|6857.3|6867.3|6852.3|4
1732027590000|2024-11-19 14:46:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|2
1732027600000|2024-11-19 14:46:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1732027610000|2024-11-19 14:46:50|6866.3|6851.3|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|7
1732027620000|2024-11-19 14:47:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1732027630000|2024-11-19 14:47:10|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6861.8|6846.8|21
1732027640000|2024-11-19 14:47:20|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6863.3|6848.3|5
1732027650000|2024-11-19 14:47:30|6862.8|6847.8|6863.8|6848.8|6863.8|6848.8|6862.8|6847.8|2
1732027660000|2024-11-19 14:47:40|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|3
1732027670000|2024-11-19 14:47:50|6864.8|6849.8|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|5
1732027680000|2024-11-19 14:48:00|6865.3|6850.3|6864.3|6849.3|6865.3|6850.3|6864.3|6849.3|7
1732027690000|2024-11-19 14:48:10|6864.4|6849.4|6866.3|6851.3|6866.8|6851.8|6864.4|6849.4|8
1732027700000|2024-11-19 14:48:20|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1732027710000|2024-11-19 14:48:30|6865.8|6850.8|6866.8|6851.8|6867.3|6852.3|6865.8|6850.8|7
1732027720000|2024-11-19 14:48:40|6867.3|6852.3|6867.4|6852.4|6867.4|6852.4|6867.3|6852.3|17
1732027730000|2024-11-19 14:48:50|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|6
1732027740000|2024-11-19 14:49:00|6868.3|6853.3|6868.3|6853.3|6868.4|6853.4|6868.3|6853.3|10
1732027750000|2024-11-19 14:49:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|5
1732027770000|2024-11-19 14:49:30|6869.3|6854.3|6872.9|6857.9|6873.9|6858.9|6869.3|6854.3|9
1732027780000|2024-11-19 14:49:40|6872.4|6857.4|6871.9|6856.9|6873.4|6858.4|6871.9|6856.9|11
1732027790000|2024-11-19 14:49:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.4|6855.4|15
1732027800000|2024-11-19 14:50:00|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|15
1732027810000|2024-11-19 14:50:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1732027820000|2024-11-19 14:50:20|6868.9|6853.9|6866.9|6851.9|6868.9|6853.9|6866.4|6851.4|5
1732027830000|2024-11-19 14:50:30|6866.4|6851.4|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|2
1732027840000|2024-11-19 14:50:40|||||||||1
1732027850000|2024-11-19 14:50:50|6864.9|6849.9|6864.9|6849.9|6865.9|6850.9|6864.9|6849.9|4
1732027860000|2024-11-19 14:51:00|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.4|6847.4|6
1732027870000|2024-11-19 14:51:10|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732027880000|2024-11-19 14:51:20|6863.4|6848.4|6864.9|6849.9|6864.9|6849.9|6862.9|6847.9|15
1732027890000|2024-11-19 14:51:30|6865.9|6850.9|6866.4|6851.4|6866.9|6851.9|6865.9|6850.9|10
1732027900000|2024-11-19 14:51:40|6866.9|6851.9|6872.4|6857.4|6872.4|6857.4|6866.9|6851.9|9
1732027910000|2024-11-19 14:51:50|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|0
1732027920000|2024-11-19 14:52:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1732027930000|2024-11-19 14:52:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|15
1732027940000|2024-11-19 14:52:20|6873.3|6858.3|6873.9|6858.9|6873.9|6858.9|6873.3|6858.3|16
1732027950000|2024-11-19 14:52:30|6874.4|6859.4|6875.4|6860.4|6875.9|6860.9|6874.4|6859.4|8
1732027960000|2024-11-19 14:52:40|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|4
1732027970000|2024-11-19 14:52:50|||||||||1
1732027980000|2024-11-19 14:53:00|6877.4|6862.4|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1732028000000|2024-11-19 14:53:20|||||||||5
1732028010000|2024-11-19 14:53:30|6877.3|6862.3|6875.9|6860.9|6877.4|6862.4|6875.9|6860.9|8
1732028020000|2024-11-19 14:53:40|6875.4|6860.4|6873.9|6858.9|6875.4|6860.4|6871.9|6856.9|7
1732028030000|2024-11-19 14:53:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|31
1732028040000|2024-11-19 14:54:00|6873.4|6858.4|6873.9|6858.9|6875.9|6860.9|6873.4|6858.4|12
1732028050000|2024-11-19 14:54:10|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6873.9|6858.9|2
1732028060000|2024-11-19 14:54:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1732028070000|2024-11-19 14:54:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|8
1732028080000|2024-11-19 14:54:40|6876.4|6861.4|6875.4|6860.4|6876.9|6861.9|6875.4|6860.4|2
1732028100000|2024-11-19 14:55:00|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.4|6860.4|2
1732028110000|2024-11-19 14:55:10|6874.9|6859.9|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1732028120000|2024-11-19 14:55:20|6873.9|6858.9|6871.9|6856.9|6873.9|6858.9|6871.4|6856.4|3
1732028130000|2024-11-19 14:55:30|6873.4|6858.4|6875.9|6860.9|6875.9|6860.9|6872.9|6857.9|10
1732028140000|2024-11-19 14:55:40|||||||||58
1732028150000|2024-11-19 14:55:50|||||||||7
1732028160000|2024-11-19 14:56:00|||||||||2
1732028170000|2024-11-19 14:56:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|2
1732028180000|2024-11-19 14:56:20|6874.9|6859.9|6873.4|6858.4|6875.4|6860.4|6872.4|6857.4|12
1732028190000|2024-11-19 14:56:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|0
1732028200000|2024-11-19 14:56:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|7
1732028210000|2024-11-19 14:56:50|6876.4|6861.4|6876.4|6861.4|6877.4|6862.4|6875.9|6860.9|16
1732028220000|2024-11-19 14:57:00|6877.4|6862.4|6875.4|6860.4|6877.4|6862.4|6874.9|6859.9|6
1732028230000|2024-11-19 14:57:10|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|8
1732028240000|2024-11-19 14:57:20|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|2
1732028250000|2024-11-19 14:57:30|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|2
1732028270000|2024-11-19 14:57:50|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|2
1732028280000|2024-11-19 14:58:00|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1732028290000|2024-11-19 14:58:10|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1732028300000|2024-11-19 14:58:20|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|5
1732028330000|2024-11-19 14:58:50|||||||||2
1732028340000|2024-11-19 14:59:00|6878.9|6863.9|6879.9|6864.9|6882.4|6867.4|6878.9|6863.9|19
1732028350000|2024-11-19 14:59:10|6879.4|6864.4|6881.4|6866.4|6881.4|6866.4|6879.4|6864.4|11
1732028360000|2024-11-19 14:59:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1732028370000|2024-11-19 14:59:30|6881.8|6866.8|6881.9|6866.9|6881.9|6866.9|6881.4|6866.4|8
1732028380000|2024-11-19 14:59:40|6881.4|6866.4|6879.4|6864.4|6881.4|6866.4|6878.9|6863.9|2
1732028390000|2024-11-19 14:59:50|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|5
1732028400000|2024-11-19 15:00:00|6880.8|6865.8|6881.9|6866.9|6885.3|6870.3|6880.8|6865.8|33
1732028410000|2024-11-19 15:00:10|6880.4|6865.4|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|2
1732028420000|2024-11-19 15:00:20|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.4|6861.4|17
1732028430000|2024-11-19 15:00:30|6875.9|6860.9|6876.9|6861.9|6877.4|6862.4|6875.9|6860.9|5
1732028440000|2024-11-19 15:00:40|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.9|6861.9|53
1732028450000|2024-11-19 15:00:50|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1732028460000|2024-11-19 15:01:00|6877.4|6862.4|6876.9|6861.9|6878.4|6863.4|6876.4|6861.4|5
1732028470000|2024-11-19 15:01:10|6877.4|6862.4|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|7
1732028480000|2024-11-19 15:01:20|||||||||2
1732028490000|2024-11-19 15:01:30|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|5
1732028500000|2024-11-19 15:01:40|||||||||1
1732028510000|2024-11-19 15:01:50|6878.4|6863.4|6875.9|6860.9|6878.4|6863.4|6875.4|6860.4|10
1732028540000|2024-11-19 15:02:20|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732028550000|2024-11-19 15:02:30|6875.4|6860.4|6877.9|6862.9|6877.9|6862.9|6875.4|6860.4|8
1732028580000|2024-11-19 15:03:00|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|4
1732028590000|2024-11-19 15:03:10|6877.9|6862.9|6880.4|6865.4|6880.4|6865.4|6877.4|6862.4|11
1732028600000|2024-11-19 15:03:20|6880.9|6865.9|6881.9|6866.9|6881.9|6866.9|6880.9|6865.9|3
1732028610000|2024-11-19 15:03:30|6883.9|6868.9|6885.9|6870.9|6885.9|6870.9|6883.9|6868.9|12
1732028620000|2024-11-19 15:03:40|6885.4|6870.4|6886.9|6871.9|6886.9|6871.9|6884.9|6869.9|8
1732028630000|2024-11-19 15:03:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|11
1732028640000|2024-11-19 15:04:00|6886.3|6871.3|6884.9|6869.9|6886.3|6871.3|6884.9|6869.9|85
1732028650000|2024-11-19 15:04:10|6884.4|6869.4|6880.4|6865.4|6884.4|6869.4|6880.4|6865.4|5
1732028660000|2024-11-19 15:04:20|||||||||2
1732028670000|2024-11-19 15:04:30|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.4|6863.4|2
1732028680000|2024-11-19 15:04:40|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|4
1732028690000|2024-11-19 15:04:50|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|2
1732028700000|2024-11-19 15:05:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|3
1732028720000|2024-11-19 15:05:20|||||||||2
1732028730000|2024-11-19 15:05:30|6879.4|6864.4|6879.9|6864.9|6879.9|6864.9|6879.4|6864.4|1
1732028740000|2024-11-19 15:05:40|6881.4|6866.4|6882.9|6867.9|6884.4|6869.4|6881.4|6866.4|13
1732028750000|2024-11-19 15:05:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|14
1732028760000|2024-11-19 15:06:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6
1732028770000|2024-11-19 15:06:10|6881.4|6866.4|6880.4|6865.4|6881.9|6866.9|6880.4|6865.4|6
1732028780000|2024-11-19 15:06:20|||||||||1
1732028790000|2024-11-19 15:06:30|6880.9|6865.9|6877.9|6862.9|6880.9|6865.9|6877.4|6862.4|2
1732028800000|2024-11-19 15:06:40|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|2
1732028810000|2024-11-19 15:06:50|6879.9|6864.9|6880.9|6865.9|6880.9|6865.9|6879.9|6864.9|7
1732028820000|2024-11-19 15:07:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|4
1732028830000|2024-11-19 15:07:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|4
1732028840000|2024-11-19 15:07:20|||||||||4
1732028850000|2024-11-19 15:07:30|||||||||8
1732028860000|2024-11-19 15:07:40|||||||||1
1732028870000|2024-11-19 15:07:50|6884.4|6869.4|6883.4|6868.4|6884.9|6869.9|6883.4|6868.4|14
1732028880000|2024-11-19 15:08:00|6882.4|6867.4|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|0
1732028890000|2024-11-19 15:08:10|6883.4|6868.4|6886.4|6871.4|6886.4|6871.4|6883.4|6868.4|2
1732028900000|2024-11-19 15:08:20|6885.9|6870.9|6882.4|6867.4|6885.9|6870.9|6882.4|6867.4|10
1732028920000|2024-11-19 15:08:40|||||||||1
1732028930000|2024-11-19 15:08:50|6882.9|6867.9|6888.9|6873.9|6888.9|6873.9|6882.9|6867.9|16
1732028940000|2024-11-19 15:09:00|6889.4|6874.4|6892.9|6877.9|6892.9|6877.9|6889.4|6874.4|30
1732028950000|2024-11-19 15:09:10|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|10
1732028960000|2024-11-19 15:09:20|6892.4|6877.4|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|22
1732028970000|2024-11-19 15:09:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|2
1732028980000|2024-11-19 15:09:40|6891.3|6876.3|6889.8|6874.8|6891.3|6876.3|6889.8|6874.8|5
1732028990000|2024-11-19 15:09:50|6890.3|6875.3|6891.8|6876.8|6891.8|6876.8|6890.3|6875.3|3
1732029000000|2024-11-19 15:10:00|6892.3|6877.3|6902.3|6887.3|6902.3|6887.3|6892.3|6877.3|18
1732029010000|2024-11-19 15:10:10|6902.8|6887.8|6902.3|6887.3|6904.3|6889.3|6901.8|6886.8|39
1732029020000|2024-11-19 15:10:20|6901.3|6886.3|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|1
1732029030000|2024-11-19 15:10:30|6902.3|6887.3|6901.8|6886.8|6902.8|6887.8|6901.8|6886.8|8
1732029040000|2024-11-19 15:10:40|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|12
1732029050000|2024-11-19 15:10:50|6902.3|6887.3|6898.8|6883.8|6902.3|6887.3|6898.4|6883.4|4
1732029060000|2024-11-19 15:11:00|6898.4|6883.4|6898.3|6883.3|6898.4|6883.4|6897.8|6882.8|0
1732029070000|2024-11-19 15:11:10|6897.4|6882.4|6896.8|6881.8|6897.4|6882.4|6896.8|6881.8|0
1732029080000|2024-11-19 15:11:20|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|6
1732029090000|2024-11-19 15:11:30|6894.9|6879.9|6892.3|6877.3|6894.9|6879.9|6891.4|6876.4|9
1732029100000|2024-11-19 15:11:40|6891.9|6876.9|6889.4|6874.4|6893.4|6878.4|6889.4|6874.4|32
1732029110000|2024-11-19 15:11:50|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|2
1732029120000|2024-11-19 15:12:00|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|4
1732029130000|2024-11-19 15:12:10|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|0
1732029140000|2024-11-19 15:12:20|6889.4|6874.4|6891.9|6876.9|6891.9|6876.9|6887.9|6872.9|16
1732029150000|2024-11-19 15:12:30|6890.9|6875.9|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|4
1732029160000|2024-11-19 15:12:40|6890.4|6875.4|6887.9|6872.9|6890.4|6875.4|6887.9|6872.9|1
1732029170000|2024-11-19 15:12:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1732029180000|2024-11-19 15:13:00|6886.4|6871.4|6884.9|6869.9|6886.4|6871.4|6884.9|6869.9|0
1732029190000|2024-11-19 15:13:10|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|1
1732029200000|2024-11-19 15:13:20|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|2
1732029210000|2024-11-19 15:13:30|||||||||1
1732029220000|2024-11-19 15:13:40|||||||||1
1732029230000|2024-11-19 15:13:50|6888.4|6873.4|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|9
1732029240000|2024-11-19 15:14:00|6887.4|6872.4|6887.9|6872.9|6887.9|6872.9|6887.4|6872.4|1
1732029250000|2024-11-19 15:14:10|6888.8|6873.8|6887.9|6872.9|6889.3|6874.3|6887.9|6872.9|3
1732029260000|2024-11-19 15:14:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1732029270000|2024-11-19 15:14:30|6888.8|6873.8|6888.9|6873.9|6889.8|6874.8|6888.8|6873.8|4
1732029280000|2024-11-19 15:14:40|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1732029290000|2024-11-19 15:14:50|6888.9|6873.9|6889.9|6874.9|6889.9|6874.9|6888.9|6873.9|4
1732029300000|2024-11-19 15:15:00|6890.8|6875.8|6891.3|6876.3|6891.3|6876.3|6890.8|6875.8|4
1732029310000|2024-11-19 15:15:10|6891.4|6876.4|6891.4|6876.4|6892.4|6877.4|6891.3|6876.3|21
1732029320000|2024-11-19 15:15:20|6890.9|6875.9|6891.9|6876.9|6891.9|6876.9|6890.9|6875.9|5
1732029330000|2024-11-19 15:15:30|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|1
1732029340000|2024-11-19 15:15:40|6890.4|6875.4|6891.3|6876.3|6891.4|6876.4|6890.4|6875.4|6
1732029360000|2024-11-19 15:16:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1732029370000|2024-11-19 15:16:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1732029380000|2024-11-19 15:16:20|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|5
1732029390000|2024-11-19 15:16:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|3
1732029400000|2024-11-19 15:16:40|6891.4|6876.4|6892.9|6877.9|6892.9|6877.9|6891.4|6876.4|13
1732029410000|2024-11-19 15:16:50|6892.4|6877.4|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|7
1732029420000|2024-11-19 15:17:00|6890.8|6875.8|6884.9|6869.9|6890.8|6875.8|6884.9|6869.9|6
1732029430000|2024-11-19 15:17:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|11
1732029440000|2024-11-19 15:17:20|6882.9|6867.9|6880.9|6865.9|6882.9|6867.9|6880.9|6865.9|9
1732029460000|2024-11-19 15:17:40|6881.9|6866.9|6884.9|6869.9|6884.9|6869.9|6881.9|6866.9|5
1732029470000|2024-11-19 15:17:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|3
1732029480000|2024-11-19 15:18:00|6887.9|6872.9|6885.9|6870.9|6888.4|6873.4|6885.4|6870.4|7
1732029490000|2024-11-19 15:18:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1732029500000|2024-11-19 15:18:20|6886.3|6871.3|6883.4|6868.4|6886.3|6871.3|6883.4|6868.4|19
1732029510000|2024-11-19 15:18:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|20
1732029520000|2024-11-19 15:18:40|6883.4|6868.4|6883.9|6868.9|6883.9|6868.9|6882.4|6867.4|16
1732029540000|2024-11-19 15:19:00|6887.3|6872.3|6887.9|6872.9|6888.4|6873.4|6887.3|6872.3|10
1732029550000|2024-11-19 15:19:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|11
1732029560000|2024-11-19 15:19:20|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|3
1732029570000|2024-11-19 15:19:30|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|13
1732029580000|2024-11-19 15:19:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|7
1732029590000|2024-11-19 15:19:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|2
1732029600000|2024-11-19 15:20:00|6890.9|6875.9|6887.9|6872.9|6890.9|6875.9|6887.9|6872.9|5
1732029610000|2024-11-19 15:20:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|2
1732029620000|2024-11-19 15:20:20|||||||||3
1732029630000|2024-11-19 15:20:30|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6887.9|6872.9|6
1732029640000|2024-11-19 15:20:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1732029650000|2024-11-19 15:20:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|9
1732029670000|2024-11-19 15:21:10|6887.9|6872.9|6889.4|6874.4|6889.4|6874.4|6887.9|6872.9|17
1732029680000|2024-11-19 15:21:20|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|22
1732029690000|2024-11-19 15:21:30|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6888.9|6873.9|1
1732029700000|2024-11-19 15:21:40|6889.9|6874.9|6890.4|6875.4|6890.4|6875.4|6889.9|6874.9|3
1732029720000|2024-11-19 15:22:00|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|32
1732029730000|2024-11-19 15:22:10|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|7
1732029740000|2024-11-19 15:22:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|1
1732029750000|2024-11-19 15:22:30|6887.9|6872.9|6886.4|6871.4|6887.9|6872.9|6886.4|6871.4|1
1732029760000|2024-11-19 15:22:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|22
1732029770000|2024-11-19 15:22:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6
1732029780000|2024-11-19 15:23:00|6887.4|6872.4|6887.4|6872.4|6887.9|6872.9|6886.9|6871.9|14
1732029790000|2024-11-19 15:23:10|6886.9|6871.9|6887.9|6872.9|6887.9|6872.9|6885.9|6870.9|13
1732029800000|2024-11-19 15:23:20|6888.4|6873.4|6889.9|6874.9|6890.9|6875.9|6888.4|6873.4|10
1732029820000|2024-11-19 15:23:40|||||||||25
1732029830000|2024-11-19 15:23:50|6890.4|6875.4|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|1
1732029840000|2024-11-19 15:24:00|6890.4|6875.4|6890.9|6875.9|6890.9|6875.9|6890.4|6875.4|49
1732029860000|2024-11-19 15:24:20|||||||||1
1732029870000|2024-11-19 15:24:30|6893.9|6878.9|6890.4|6875.4|6893.9|6878.9|6890.4|6875.4|6
1732029880000|2024-11-19 15:24:40|6889.4|6874.4|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|2
1732029890000|2024-11-19 15:24:50|6891.4|6876.4|6890.4|6875.4|6891.4|6876.4|6890.4|6875.4|2
1732029900000|2024-11-19 15:25:00|6890.9|6875.9|6889.9|6874.9|6890.9|6875.9|6889.9|6874.9|1
1732029910000|2024-11-19 15:25:10|||||||||1
1732029920000|2024-11-19 15:25:20|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|2
1732029930000|2024-11-19 15:25:30|6891.9|6876.9|6893.4|6878.4|6893.9|6878.9|6891.9|6876.9|4
1732029940000|2024-11-19 15:25:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|3
1732029960000|2024-11-19 15:26:00|6895.4|6880.4|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|5
1732029970000|2024-11-19 15:26:10|||||||||1
1732029980000|2024-11-19 15:26:20|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6894.4|6879.4|7
1732029990000|2024-11-19 15:26:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6893.9|6878.9|1
1732030000000|2024-11-19 15:26:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1732030010000|2024-11-19 15:26:50|||||||||1
1732030030000|2024-11-19 15:27:10|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6891.9|6876.9|8
1732030040000|2024-11-19 15:27:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1732030060000|2024-11-19 15:27:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1732030070000|2024-11-19 15:27:50|6894.4|6879.4|6895.9|6880.9|6895.9|6880.9|6894.4|6879.4|5
1732030080000|2024-11-19 15:28:00|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|1
1732030090000|2024-11-19 15:28:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|31
1732030100000|2024-11-19 15:28:20|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|30
1732030120000|2024-11-19 15:28:40|||||||||1
1732030130000|2024-11-19 15:28:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6893.4|6878.4|3
1732030140000|2024-11-19 15:29:00|6895.4|6880.4|6894.9|6879.9|6896.9|6881.9|6894.9|6879.9|8
1732030150000|2024-11-19 15:29:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1732030160000|2024-11-19 15:29:20|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|2
1732030170000|2024-11-19 15:29:30|||||||||1
1732030180000|2024-11-19 15:29:40|||||||||1
1732030190000|2024-11-19 15:29:50|6895.4|6880.4|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|12
1732030200000|2024-11-19 15:30:00|6898.4|6883.4|6899.4|6884.4|6903.4|6888.4|6897.9|6882.9|14
1732030210000|2024-11-19 15:30:10|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.4|6884.4|9
1732030220000|2024-11-19 15:30:20|6899.9|6884.9|6901.3|6886.3|6901.3|6886.3|6899.9|6884.9|5
1732030230000|2024-11-19 15:30:30|6902.8|6887.8|6900.9|6885.9|6903.3|6888.3|6900.4|6885.4|9
1732030240000|2024-11-19 15:30:40|6900.4|6885.4|6900.8|6885.8|6900.9|6885.9|6899.4|6884.4|2
1732030250000|2024-11-19 15:30:50|6901.3|6886.3|6901.9|6886.9|6902.3|6887.3|6901.3|6886.3|4
1732030260000|2024-11-19 15:31:00|6901.8|6886.8|6905.3|6890.3|6905.8|6890.8|6901.8|6886.8|26
1732030270000|2024-11-19 15:31:10|6905.8|6890.8|6907.3|6892.3|6908.3|6893.3|6905.8|6890.8|24
1732030280000|2024-11-19 15:31:20|6906.9|6891.9|6899.9|6884.9|6906.9|6891.9|6899.4|6884.4|38
1732030290000|2024-11-19 15:31:30|6899.4|6884.4|6899.9|6884.9|6900.9|6885.9|6899.4|6884.4|22
1732030300000|2024-11-19 15:31:40|6899.4|6884.4|6900.9|6885.9|6900.9|6885.9|6898.4|6883.4|2
1732030310000|2024-11-19 15:31:50|6901.4|6886.4|6904.9|6889.9|6904.9|6889.9|6901.4|6886.4|6
1732030320000|2024-11-19 15:32:00|6905.4|6890.4|6904.4|6889.4|6905.4|6890.4|6903.4|6888.4|12
1732030330000|2024-11-19 15:32:10|6903.9|6888.9|6905.9|6890.9|6906.4|6891.4|6903.9|6888.9|1
1732030340000|2024-11-19 15:32:20|6905.4|6890.4|6902.4|6887.4|6905.4|6890.4|6901.4|6886.4|4
1732030350000|2024-11-19 15:32:30|6902.8|6887.8|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|0
1732030360000|2024-11-19 15:32:40|6903.4|6888.4|6903.8|6888.8|6904.3|6889.3|6903.4|6888.4|13
1732030370000|2024-11-19 15:32:50|6903.4|6888.4|6906.8|6891.8|6906.8|6891.8|6903.4|6888.4|3
1732030380000|2024-11-19 15:33:00|6906.9|6891.9|6907.9|6892.9|6908.4|6893.4|6906.9|6891.9|8
1732030390000|2024-11-19 15:33:10|||||||||4
1732030400000|2024-11-19 15:33:20|6910.9|6895.9|6909.9|6894.9|6910.9|6895.9|6909.9|6894.9|19
1732030410000|2024-11-19 15:33:30|6910.3|6895.3|6910.9|6895.9|6910.9|6895.9|6909.9|6894.9|11
1732030420000|2024-11-19 15:33:40|6910.4|6895.4|6912.9|6897.9|6912.9|6897.9|6909.9|6894.9|10
1732030430000|2024-11-19 15:33:50|6913.3|6898.3|6910.9|6895.9|6913.3|6898.3|6910.4|6895.4|16
1732030440000|2024-11-19 15:34:00|6912.3|6897.3|6912.9|6897.9|6913.4|6898.4|6912.3|6897.3|7
1732030450000|2024-11-19 15:34:10|6911.3|6896.3|6910.4|6895.4|6911.4|6896.4|6910.4|6895.4|6
1732030460000|2024-11-19 15:34:20|6910.9|6895.9|6913.8|6898.8|6913.8|6898.8|6910.9|6895.9|6
1732030470000|2024-11-19 15:34:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1732030480000|2024-11-19 15:34:40|6913.8|6898.8|6912.9|6897.9|6913.8|6898.8|6912.8|6897.8|5
1732030490000|2024-11-19 15:34:50|6913.3|6898.3|6916.3|6901.3|6916.8|6901.8|6912.8|6897.8|14
1732030500000|2024-11-19 15:35:00|6915.4|6900.4|6914.3|6899.3|6915.8|6900.8|6913.4|6898.4|6
1732030510000|2024-11-19 15:35:10|6915.3|6900.3|6916.3|6901.3|6916.8|6901.8|6915.3|6900.3|2
1732030520000|2024-11-19 15:35:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|1
1732030530000|2024-11-19 15:35:30|6915.4|6900.4|6916.8|6901.8|6916.8|6901.8|6915.4|6900.4|10
1732030540000|2024-11-19 15:35:40|6915.9|6900.9|6915.8|6900.8|6915.9|6900.9|6914.4|6899.4|10
1732030550000|2024-11-19 15:35:50|6916.3|6901.3|6920.8|6905.8|6920.8|6905.8|6916.3|6901.3|10
1732030560000|2024-11-19 15:36:00|6920.9|6905.9|6926.8|6911.8|6926.8|6911.8|6920.9|6905.9|18
1732030570000|2024-11-19 15:36:10|6927.3|6912.3|6935.8|6920.8|6935.8|6920.8|6924.9|6909.9|32
1732030580000|2024-11-19 15:36:20|6934.3|6919.3|6928.8|6913.8|6934.8|6919.8|6928.8|6913.8|76
1732030590000|2024-11-19 15:36:30|6928.3|6913.3|6923.9|6908.9|6929.8|6914.8|6923.9|6908.9|10
1732030600000|2024-11-19 15:36:40|6923.4|6908.4|6927.8|6912.8|6927.8|6912.8|6923.3|6908.3|14
1732030610000|2024-11-19 15:36:50|6927.3|6912.3|6929.8|6914.8|6930.8|6915.8|6926.8|6911.8|16
1732030620000|2024-11-19 15:37:00|6929.3|6914.3|6934.3|6919.3|6934.3|6919.3|6929.3|6914.3|7
1732030630000|2024-11-19 15:37:10|6932.3|6917.3|6932.3|6917.3|6933.3|6918.3|6931.3|6916.3|20
1732030640000|2024-11-19 15:37:20|6934.3|6919.3|6932.3|6917.3|6934.3|6919.3|6932.3|6917.3|16
1732030650000|2024-11-19 15:37:30|6932.8|6917.8|6936.8|6921.8|6937.8|6922.8|6932.3|6917.3|36
1732030660000|2024-11-19 15:37:40|6937.3|6922.3|6932.3|6917.3|6937.3|6922.3|6931.3|6916.3|11
1732030670000|2024-11-19 15:37:50|6932.8|6917.8|6932.3|6917.3|6933.8|6918.8|6931.8|6916.8|1
1732030680000|2024-11-19 15:38:00|6931.8|6916.8|6930.3|6915.3|6931.8|6916.8|6930.3|6915.3|9
1732030690000|2024-11-19 15:38:10|6930.8|6915.8|6929.8|6914.8|6931.3|6916.3|6929.8|6914.8|12
1732030700000|2024-11-19 15:38:20|6928.8|6913.8|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|7
1732030710000|2024-11-19 15:38:30|6928.8|6913.8|6929.8|6914.8|6930.8|6915.8|6928.8|6913.8|5
1732030720000|2024-11-19 15:38:40|6929.3|6914.3|6929.3|6914.3|6930.3|6915.3|6929.3|6914.3|5
1732030730000|2024-11-19 15:38:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1732030740000|2024-11-19 15:39:00|6929.3|6914.3|6932.3|6917.3|6932.3|6917.3|6928.8|6913.8|13
1732030750000|2024-11-19 15:39:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|20
1732030760000|2024-11-19 15:39:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1732030770000|2024-11-19 15:39:30|6934.3|6919.3|6930.8|6915.8|6934.3|6919.3|6930.8|6915.8|23
1732030780000|2024-11-19 15:39:40|6932.3|6917.3|6929.3|6914.3|6933.8|6918.8|6929.3|6914.3|26
1732030790000|2024-11-19 15:39:50|6928.8|6913.8|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|2
1732030800000|2024-11-19 15:40:00|6928.3|6913.3|6930.3|6915.3|6930.3|6915.3|6928.3|6913.3|7
1732030810000|2024-11-19 15:40:10|6930.8|6915.8|6933.3|6918.3|6933.3|6918.3|6930.8|6915.8|1
1732030820000|2024-11-19 15:40:20|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|5
1732030830000|2024-11-19 15:40:30|6931.3|6916.3|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|4
1732030840000|2024-11-19 15:40:40|6930.8|6915.8|6931.3|6916.3|6931.8|6916.8|6930.8|6915.8|8
1732030850000|2024-11-19 15:40:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|56
1732030860000|2024-11-19 15:41:00|6931.8|6916.8|6932.8|6917.8|6933.8|6918.8|6931.8|6916.8|9
1732030870000|2024-11-19 15:41:10|6932.3|6917.3|6931.8|6916.8|6933.3|6918.3|6931.3|6916.3|5
1732030880000|2024-11-19 15:41:20|6932.8|6917.8|6930.8|6915.8|6932.8|6917.8|6930.8|6915.8|8
1732030890000|2024-11-19 15:41:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1732030900000|2024-11-19 15:41:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1732030920000|2024-11-19 15:42:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|7
1732030930000|2024-11-19 15:42:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1732030950000|2024-11-19 15:42:30|6930.8|6915.8|6934.8|6919.8|6934.8|6919.8|6930.8|6915.8|8
1732030960000|2024-11-19 15:42:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|6
1732030970000|2024-11-19 15:42:50|6935.8|6920.8|6938.3|6923.3|6938.3|6923.3|6935.8|6920.8|28
1732030980000|2024-11-19 15:43:00|6937.3|6922.3|6942.3|6927.3|6942.3|6927.3|6937.3|6922.3|34
1732030990000|2024-11-19 15:43:10|6942.8|6927.8|6942.8|6927.8|6943.8|6928.8|6942.8|6927.8|4
1732031000000|2024-11-19 15:43:20|6944.3|6929.3|6946.3|6931.3|6946.8|6931.8|6943.8|6928.8|14
1732031010000|2024-11-19 15:43:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1732031020000|2024-11-19 15:43:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|3
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|6942.3|6927.3|6938.3|6923.3|6944.3|6929.3|6936.9|6921.9|31
1732031050000|2024-11-19 15:44:10|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1732031060000|2024-11-19 15:44:20|6937.8|6922.8|6936.4|6921.4|6937.8|6922.8|6936.4|6921.4|5
1732031070000|2024-11-19 15:44:30|6936.3|6921.3|6936.3|6921.3|6937.3|6922.3|6934.8|6919.8|2
1732031080000|2024-11-19 15:44:40|6935.3|6920.3|6936.8|6921.8|6937.3|6922.3|6935.3|6920.3|7
1732031100000|2024-11-19 15:45:00|||||||||1
1732031110000|2024-11-19 15:45:10|6936.9|6921.9|6938.8|6923.8|6940.3|6925.3|6936.9|6921.9|15
1732031120000|2024-11-19 15:45:20|6939.3|6924.3|6940.3|6925.3|6940.3|6925.3|6939.3|6924.3|1
1732031130000|2024-11-19 15:45:30|6939.3|6924.3|6936.4|6921.4|6939.8|6924.8|6936.4|6921.4|4
1732031140000|2024-11-19 15:45:40|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1732031150000|2024-11-19 15:45:50|||||||||7
1732031160000|2024-11-19 15:46:00|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|2
1732031170000|2024-11-19 15:46:10|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.4|6916.4|19
1732031180000|2024-11-19 15:46:20|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|32
1732031190000|2024-11-19 15:46:30|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|4
1732031200000|2024-11-19 15:46:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|3
1732031220000|2024-11-19 15:47:00|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|1
1732031230000|2024-11-19 15:47:10|6935.3|6920.3|6933.8|6918.8|6935.3|6920.3|6933.3|6918.3|7
1732031240000|2024-11-19 15:47:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|4
1732031260000|2024-11-19 15:47:40|6931.8|6916.8|6931.9|6916.9|6931.9|6916.9|6931.8|6916.8|7
1732031270000|2024-11-19 15:47:50|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|29
1732031280000|2024-11-19 15:48:00|6935.3|6920.3|6937.8|6922.8|6937.8|6922.8|6935.3|6920.3|4
1732031290000|2024-11-19 15:48:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|9
1732031310000|2024-11-19 15:48:30|6937.3|6922.3|6937.3|6922.3|6939.8|6924.8|6937.3|6922.3|8
1732031320000|2024-11-19 15:48:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|4
1732031330000|2024-11-19 15:48:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6937.3|6922.3|14
1732031340000|2024-11-19 15:49:00|6938.9|6923.9|6939.8|6924.8|6939.8|6924.8|6938.8|6923.8|0
1732031350000|2024-11-19 15:49:10|6936.9|6921.9|6937.3|6922.3|6937.3|6922.3|6936.4|6921.4|2
1732031360000|2024-11-19 15:49:20|6937.4|6922.4|6939.3|6924.3|6939.3|6924.3|6937.4|6922.4|11
1732031370000|2024-11-19 15:49:30|6939.8|6924.8|6939.8|6924.8|6939.9|6924.9|6939.8|6924.8|6
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|5
1732031400000|2024-11-19 15:50:00|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|6
1732031410000|2024-11-19 15:50:10|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|16
1732031420000|2024-11-19 15:50:20|6939.8|6924.8|6938.9|6923.9|6939.8|6924.8|6938.9|6923.9|6
1732031430000|2024-11-19 15:50:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6
1732031450000|2024-11-19 15:50:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1732031460000|2024-11-19 15:51:00|6932.9|6917.9|6931.9|6916.9|6932.9|6917.9|6931.4|6916.4|9
1732031480000|2024-11-19 15:51:20|||||||||23
1732031490000|2024-11-19 15:51:30|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|8
1732031510000|2024-11-19 15:51:50|6931.4|6916.4|6928.4|6913.4|6931.4|6916.4|6928.4|6913.4|7
1732031520000|2024-11-19 15:52:00|6926.4|6911.4|6928.4|6913.4|6928.4|6913.4|6926.4|6911.4|9
1732031530000|2024-11-19 15:52:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|5
1732031540000|2024-11-19 15:52:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732031550000|2024-11-19 15:52:30|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|6
1732031560000|2024-11-19 15:52:40|6926.4|6911.4|6923.9|6908.9|6926.4|6911.4|6923.9|6908.9|7
1732031570000|2024-11-19 15:52:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6922.4|6907.4|6
1732031580000|2024-11-19 15:53:00|6923.9|6908.9|6921.9|6906.9|6923.9|6908.9|6921.4|6906.4|18
1732031590000|2024-11-19 15:53:10|6922.4|6907.4|6920.9|6905.9|6922.4|6907.4|6920.9|6905.9|2
1732031600000|2024-11-19 15:53:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|9
1732031610000|2024-11-19 15:53:30|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|2
1732031620000|2024-11-19 15:53:40|6923.4|6908.4|6922.9|6907.9|6924.4|6909.4|6922.9|6907.9|9
1732031630000|2024-11-19 15:53:50|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|1
1732031640000|2024-11-19 15:54:00|6920.9|6905.9|6924.9|6909.9|6924.9|6909.9|6920.4|6905.4|27
1732031650000|2024-11-19 15:54:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732031660000|2024-11-19 15:54:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1732031680000|2024-11-19 15:54:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|2
1732031690000|2024-11-19 15:54:50|6926.9|6911.9|6925.9|6910.9|6927.4|6912.4|6925.9|6910.9|12
1732031700000|2024-11-19 15:55:00|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|4
1732031720000|2024-11-19 15:55:20|||||||||54
1732031730000|2024-11-19 15:55:30|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|52
1732031740000|2024-11-19 15:55:40|||||||||10
1732031750000|2024-11-19 15:55:50|6925.9|6910.9|6925.4|6910.4|6926.9|6911.9|6924.9|6909.9|16
1732031760000|2024-11-19 15:56:00|6925.9|6910.9|6926.4|6911.4|6929.9|6914.9|6925.9|6910.9|13
1732031780000|2024-11-19 15:56:20|6925.9|6910.9|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|52
1732031790000|2024-11-19 15:56:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6
1732031800000|2024-11-19 15:56:40|6928.4|6913.4|6928.4|6913.4|6928.9|6913.9|6927.9|6912.9|29
1732031810000|2024-11-19 15:56:50|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|13
1732031820000|2024-11-19 15:57:00|6925.9|6910.9|6926.9|6911.9|6926.9|6911.9|6925.9|6910.9|32
1732031830000|2024-11-19 15:57:10|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6925.9|6910.9|9
1732031840000|2024-11-19 15:57:20|6926.9|6911.9|6927.4|6912.4|6927.4|6912.4|6926.9|6911.9|58
1732031850000|2024-11-19 15:57:30|6927.9|6912.9|6923.4|6908.4|6928.4|6913.4|6923.4|6908.4|10
1732031860000|2024-11-19 15:57:40|6922.9|6907.9|6922.9|6907.9|6923.4|6908.4|6921.9|6906.9|8
1732031870000|2024-11-19 15:57:50|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|2
1732031880000|2024-11-19 15:58:00|6922.9|6907.9|6920.4|6905.4|6923.4|6908.4|6919.9|6904.9|9
1732031890000|2024-11-19 15:58:10|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|52
1732031900000|2024-11-19 15:58:20|6920.9|6905.9|6919.9|6904.9|6920.9|6905.9|6919.9|6904.9|11
1732031910000|2024-11-19 15:58:30|6918.9|6903.9|6917.4|6902.4|6918.9|6903.9|6916.9|6901.9|2
1732031920000|2024-11-19 15:58:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1732031930000|2024-11-19 15:58:50|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.9|6901.9|63
1732031940000|2024-11-19 15:59:00|6919.4|6904.4|6920.4|6905.4|6920.4|6905.4|6919.4|6904.4|4
1732031950000|2024-11-19 15:59:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1732031960000|2024-11-19 15:59:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|2
1732031970000|2024-11-19 15:59:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|34
1732031980000|2024-11-19 15:59:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|1
1732031990000|2024-11-19 15:59:50|||||||||4
1732032000000|2024-11-19 16:00:00|6919.9|6904.9|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|14
1732032010000|2024-11-19 16:00:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1732032030000|2024-11-19 16:00:30|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|4
1732032040000|2024-11-19 16:00:40|6917.4|6902.4|6915.9|6900.9|6917.4|6902.4|6915.9|6900.9|2
1732032050000|2024-11-19 16:00:50|6918.4|6903.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|13
1732032060000|2024-11-19 16:01:00|6919.4|6904.4|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|5
1732032070000|2024-11-19 16:01:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6
1732032080000|2024-11-19 16:01:20|6921.4|6906.4|6920.4|6905.4|6921.9|6906.9|6919.9|6904.9|8
1732032090000|2024-11-19 16:01:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|3
1732032100000|2024-11-19 16:01:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|2
1732032110000|2024-11-19 16:01:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|13
1732032120000|2024-11-19 16:02:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1732032130000|2024-11-19 16:02:10|6913.9|6898.9|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|1
1732032140000|2024-11-19 16:02:20|6912.9|6897.9|6911.9|6896.9|6912.9|6897.9|6911.9|6896.9|6
1732032150000|2024-11-19 16:02:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|1
1732032160000|2024-11-19 16:02:40|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|0
1732032170000|2024-11-19 16:02:50|6910.4|6895.4|6909.9|6894.9|6910.4|6895.4|6909.4|6894.4|2
1732032180000|2024-11-19 16:03:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|3
1732032190000|2024-11-19 16:03:10|6912.9|6897.9|6914.4|6899.4|6914.4|6899.4|6912.9|6897.9|2
1732032200000|2024-11-19 16:03:20|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|0
1732032210000|2024-11-19 16:03:30|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|24
1732032220000|2024-11-19 16:03:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1732032230000|2024-11-19 16:03:50|||||||||3
1732032240000|2024-11-19 16:04:00|||||||||1
1732032250000|2024-11-19 16:04:10|6914.5|6899.5|6915.9|6900.9|6915.9|6900.9|6914.5|6899.5|7
1732032260000|2024-11-19 16:04:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|5
1732032270000|2024-11-19 16:04:30|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|0
1732032280000|2024-11-19 16:04:40|6910.9|6895.9|6911.4|6896.4|6912.4|6897.4|6910.9|6895.9|7
1732032290000|2024-11-19 16:04:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|3
1732032300000|2024-11-19 16:05:00|||||||||1
1732032310000|2024-11-19 16:05:10|||||||||44
1732032320000|2024-11-19 16:05:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|56
1732032330000|2024-11-19 16:05:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|3
1732032340000|2024-11-19 16:05:40|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|3
1732032350000|2024-11-19 16:05:50|6913.9|6898.9|6913.9|6898.9|6914.4|6899.4|6913.9|6898.9|9
1732032360000|2024-11-19 16:06:00|||||||||2
1732032370000|2024-11-19 16:06:10|6914.9|6899.9|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|5
1732032380000|2024-11-19 16:06:20|6915.4|6900.4|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|25
1732032400000|2024-11-19 16:06:40|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|1
1732032410000|2024-11-19 16:06:50|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|2
1732032420000|2024-11-19 16:07:00|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|10
1732032430000|2024-11-19 16:07:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1732032440000|2024-11-19 16:07:20|||||||||1
1732032450000|2024-11-19 16:07:30|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|4
1732032460000|2024-11-19 16:07:40|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|5
1732032470000|2024-11-19 16:07:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1732032510000|2024-11-19 16:08:30|6915.9|6900.9|6916.4|6901.4|6916.9|6901.9|6915.9|6900.9|5
1732032520000|2024-11-19 16:08:40|6916.9|6901.9|6915.4|6900.4|6916.9|6901.9|6915.4|6900.4|4
1732032530000|2024-11-19 16:08:50|||||||||1
1732032540000|2024-11-19 16:09:00|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|89
1732032550000|2024-11-19 16:09:10|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6913.4|6898.4|8
1732032560000|2024-11-19 16:09:20|6912.9|6897.9|6912.4|6897.4|6913.4|6898.4|6912.4|6897.4|0
1732032570000|2024-11-19 16:09:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1732032580000|2024-11-19 16:09:40|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|1
1732032590000|2024-11-19 16:09:50|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|2
1732032600000|2024-11-19 16:10:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|6
1732032620000|2024-11-19 16:10:20|6913.4|6898.4|6914.9|6899.9|6914.9|6899.9|6913.4|6898.4|3
1732032630000|2024-11-19 16:10:30|||||||||1
1732032640000|2024-11-19 16:10:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1732032650000|2024-11-19 16:10:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|13
1732032660000|2024-11-19 16:11:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732032670000|2024-11-19 16:11:10|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1732032700000|2024-11-19 16:11:40|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|46
1732032710000|2024-11-19 16:11:50|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|2
1732032720000|2024-11-19 16:12:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|5
1732032730000|2024-11-19 16:12:10|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1732032740000|2024-11-19 16:12:20|6910.4|6895.4|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|0
1732032760000|2024-11-19 16:12:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|3
1732032770000|2024-11-19 16:12:50|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|2
1732032780000|2024-11-19 16:13:00|||||||||1
1732032790000|2024-11-19 16:13:10|||||||||9
1732032800000|2024-11-19 16:13:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1732032810000|2024-11-19 16:13:30|6905.9|6890.9|6910.4|6895.4|6910.4|6895.4|6905.9|6890.9|29
1732032820000|2024-11-19 16:13:40|||||||||2
1732032830000|2024-11-19 16:13:50|6910.9|6895.9|6910.9|6895.9|6912.4|6897.4|6910.9|6895.9|4
1732032840000|2024-11-19 16:14:00|6908.4|6893.4|6905.4|6890.4|6908.9|6893.9|6905.4|6890.4|3
1732032870000|2024-11-19 16:14:30|6905.9|6890.9|6903.4|6888.4|6905.9|6890.9|6903.4|6888.4|2
1732032890000|2024-11-19 16:14:50|6903.9|6888.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|2
1732032900000|2024-11-19 16:15:00|6902.9|6887.9|6907.9|6892.9|6907.9|6892.9|6902.9|6887.9|21
1732032910000|2024-11-19 16:15:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1732032940000|2024-11-19 16:15:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|1
1732032950000|2024-11-19 16:15:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1732032960000|2024-11-19 16:16:00|||||||||2
1732032980000|2024-11-19 16:16:20|6910.4|6895.4|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|8
1732032990000|2024-11-19 16:16:30|6912.4|6897.4|6912.4|6897.4|6913.4|6898.4|6911.9|6896.9|1
1732033000000|2024-11-19 16:16:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1732033010000|2024-11-19 16:16:50|||||||||1
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||3
1732033040000|2024-11-19 16:17:20|6914.4|6899.4|6914.9|6899.9|6915.4|6900.4|6914.4|6899.4|4
1732033050000|2024-11-19 16:17:30|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6914.9|6899.9|9
1732033060000|2024-11-19 16:17:40|||||||||2
1732033070000|2024-11-19 16:17:50|6914.4|6899.4|6912.4|6897.4|6914.4|6899.4|6912.4|6897.4|4
1732033080000|2024-11-19 16:18:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1732033090000|2024-11-19 16:18:10|||||||||1
1732033100000|2024-11-19 16:18:20|||||||||1
1732033110000|2024-11-19 16:18:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|4
1732033120000|2024-11-19 16:18:40|6914.4|6899.4|6912.9|6897.9|6914.4|6899.4|6912.4|6897.4|6
1732033130000|2024-11-19 16:18:50|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|4
1732033140000|2024-11-19 16:19:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732033150000|2024-11-19 16:19:10|||||||||1
1732033160000|2024-11-19 16:19:20|6915.9|6900.9|6915.4|6900.4|6916.4|6901.4|6915.4|6900.4|3
1732033170000|2024-11-19 16:19:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|4
1732033180000|2024-11-19 16:19:40|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6912.9|6897.9|7
1732033190000|2024-11-19 16:19:50|6913.9|6898.9|6915.9|6900.9|6915.9|6900.9|6913.9|6898.9|9
1732033200000|2024-11-19 16:20:00|||||||||2
1732033210000|2024-11-19 16:20:10|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|4
1732033220000|2024-11-19 16:20:20|6913.9|6898.9|6915.4|6900.4|6915.4|6900.4|6913.9|6898.9|2
1732033230000|2024-11-19 16:20:30|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|0
1732033240000|2024-11-19 16:20:40|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|2
1732033250000|2024-11-19 16:20:50|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|3
1732033260000|2024-11-19 16:21:00|6916.4|6901.4|6914.9|6899.9|6916.4|6901.4|6913.9|6898.9|4
1732033270000|2024-11-19 16:21:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|15
1732033280000|2024-11-19 16:21:20|6917.9|6902.9|6920.4|6905.4|6920.4|6905.4|6917.9|6902.9|2
1732033290000|2024-11-19 16:21:30|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|5
1732033300000|2024-11-19 16:21:40|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|6
1732033310000|2024-11-19 16:21:50|6919.9|6904.9|6921.9|6906.9|6922.4|6907.4|6919.9|6904.9|6
1732033320000|2024-11-19 16:22:00|6922.4|6907.4|6923.4|6908.4|6923.4|6908.4|6921.9|6906.9|5
1732033330000|2024-11-19 16:22:10|6924.9|6909.9|6925.4|6910.4|6926.4|6911.4|6924.9|6909.9|5
1732033340000|2024-11-19 16:22:20|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|67
1732033350000|2024-11-19 16:22:30|6926.4|6911.4|6927.9|6912.9|6927.9|6912.9|6925.9|6910.9|29
1732033360000|2024-11-19 16:22:40|||||||||27
1732033370000|2024-11-19 16:22:50|6927.4|6912.4|6927.4|6912.4|6927.9|6912.9|6927.4|6912.4|18
1732033380000|2024-11-19 16:23:00|6925.4|6910.4|6922.9|6907.9|6925.4|6910.4|6922.9|6907.9|8
1732033390000|2024-11-19 16:23:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|11
1732033400000|2024-11-19 16:23:20|||||||||1
1732033410000|2024-11-19 16:23:30|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|0
1732033420000|2024-11-19 16:23:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|2
1732033430000|2024-11-19 16:23:50|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|1
1732033440000|2024-11-19 16:24:00|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|21
1732033450000|2024-11-19 16:24:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033460000|2024-11-19 16:24:20|6920.4|6905.4|6921.9|6906.9|6921.9|6906.9|6920.4|6905.4|4
1732033470000|2024-11-19 16:24:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|1
1732033490000|2024-11-19 16:24:50|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1732033500000|2024-11-19 16:25:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033510000|2024-11-19 16:25:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1732033520000|2024-11-19 16:25:20|6921.4|6906.4|6922.4|6907.4|6922.4|6907.4|6921.4|6906.4|2
1732033530000|2024-11-19 16:25:30|6924.9|6909.9|6926.9|6911.9|6926.9|6911.9|6924.9|6909.9|6
1732033540000|2024-11-19 16:25:40|6926.4|6911.4|6927.4|6912.4|6927.9|6912.9|6926.4|6911.4|1
1732033550000|2024-11-19 16:25:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|2
1732033570000|2024-11-19 16:26:10|6927.4|6912.4|6929.9|6914.9|6930.4|6915.4|6927.4|6912.4|14
1732033580000|2024-11-19 16:26:20|6930.4|6915.4|6931.9|6916.9|6931.9|6916.9|6930.4|6915.4|1
1732033590000|2024-11-19 16:26:30|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.9|6917.9|5
1732033600000|2024-11-19 16:26:40|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|11
1732033610000|2024-11-19 16:26:50|6930.4|6915.4|6928.9|6913.9|6930.4|6915.4|6928.9|6913.9|2
1732033620000|2024-11-19 16:27:00|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|3
1732033630000|2024-11-19 16:27:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|8
1732033640000|2024-11-19 16:27:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|13
1732033650000|2024-11-19 16:27:30|6925.9|6910.9|6926.4|6911.4|6926.4|6911.4|6925.9|6910.9|9
1732033670000|2024-11-19 16:27:50|6923.9|6908.9|6922.4|6907.4|6923.9|6908.9|6922.4|6907.4|7
1732033680000|2024-11-19 16:28:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|18
1732033690000|2024-11-19 16:28:10|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6921.4|6906.4|4
1732033700000|2024-11-19 16:28:20|6921.9|6906.9|6923.4|6908.4|6923.9|6908.9|6921.9|6906.9|3
1732033710000|2024-11-19 16:28:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|6924.9|6909.9|6927.9|6912.9|6927.9|6912.9|6924.9|6909.9|3
1732033750000|2024-11-19 16:29:10|6928.4|6913.4|6930.9|6915.9|6930.9|6915.9|6928.4|6913.4|3
1732033760000|2024-11-19 16:29:20|||||||||1
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|3
1732033790000|2024-11-19 16:29:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|3
1732033800000|2024-11-19 16:30:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732033810000|2024-11-19 16:30:10|6940.4|6925.4|6938.4|6923.4|6940.4|6925.4|6938.4|6923.4|17
1732033820000|2024-11-19 16:30:20|6941.4|6926.4|6941.4|6926.4|6941.9|6926.9|6941.4|6926.4|9
1732033830000|2024-11-19 16:30:30|||||||||10
1732033840000|2024-11-19 16:30:40|||||||||12
1732033850000|2024-11-19 16:30:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|10
1732033860000|2024-11-19 16:31:00|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.4|6922.4|16
1732033870000|2024-11-19 16:31:10|6938.3|6923.3|6941.4|6926.4|6941.4|6926.4|6934.4|6919.4|20
1732033880000|2024-11-19 16:31:20|6941.9|6926.9|6942.4|6927.4|6942.4|6927.4|6941.9|6926.9|1
1732033890000|2024-11-19 16:31:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1732033900000|2024-11-19 16:31:40|||||||||1
1732033910000|2024-11-19 16:31:50|6941.4|6926.4|6938.9|6923.9|6941.4|6926.4|6938.9|6923.9|4
1732033920000|2024-11-19 16:32:00|6938.4|6923.4|6939.9|6924.9|6939.9|6924.9|6938.4|6923.4|1
1732033930000|2024-11-19 16:32:10|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1732033940000|2024-11-19 16:32:20|6940.9|6925.9|6940.9|6925.9|6941.9|6926.9|6940.9|6925.9|4
1732033950000|2024-11-19 16:32:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|1
1732033980000|2024-11-19 16:33:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|2
1732033990000|2024-11-19 16:33:10|||||||||2
1732034010000|2024-11-19 16:33:30|||||||||1
1732034020000|2024-11-19 16:33:40|6939.4|6924.4|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|6
1732034030000|2024-11-19 16:33:50|6937.9|6922.9|6938.9|6923.9|6938.9|6923.9|6937.9|6922.9|5
1732034040000|2024-11-19 16:34:00|6935.9|6920.9|6936.9|6921.9|6936.9|6921.9|6935.9|6920.9|5
1732034050000|2024-11-19 16:34:10|6940.4|6925.4|6940.4|6925.4|6940.9|6925.9|6940.4|6925.4|4
1732034060000|2024-11-19 16:34:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1732034070000|2024-11-19 16:34:30|||||||||7
1732034080000|2024-11-19 16:34:40|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.9|6926.9|5
1732034090000|2024-11-19 16:34:50|6940.9|6925.9|6941.4|6926.4|6941.9|6926.9|6940.9|6925.9|33
1732034100000|2024-11-19 16:35:00|6941.9|6926.9|6943.9|6928.9|6943.9|6928.9|6940.9|6925.9|3
1732034110000|2024-11-19 16:35:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|||||||||1
1732034140000|2024-11-19 16:35:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732034150000|2024-11-19 16:35:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|5
1732034160000|2024-11-19 16:36:00|6945.4|6930.4|6945.9|6930.9|6945.9|6930.9|6945.4|6930.4|5
1732034170000|2024-11-19 16:36:10|6944.4|6929.4|6944.9|6929.9|6944.9|6929.9|6944.4|6929.4|3
1732034180000|2024-11-19 16:36:20|||||||||5
1732034190000|2024-11-19 16:36:30|6943.4|6928.4|6948.4|6933.4|6948.4|6933.4|6943.4|6928.4|13
1732034200000|2024-11-19 16:36:40|6945.9|6930.9|6945.9|6930.9|6946.4|6931.4|6944.9|6929.9|4
1732034210000|2024-11-19 16:36:50|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|9
1732034240000|2024-11-19 16:37:20|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1732034260000|2024-11-19 16:37:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1732034270000|2024-11-19 16:37:50|6947.4|6932.4|6948.9|6933.9|6948.9|6933.9|6947.4|6932.4|3
1732034280000|2024-11-19 16:38:00|||||||||1
1732034290000|2024-11-19 16:38:10|6949.4|6934.4|6950.9|6935.9|6950.9|6935.9|6949.4|6934.4|4
1732034300000|2024-11-19 16:38:20|||||||||7
1732034310000|2024-11-19 16:38:30|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6947.9|6932.9|14
1732034330000|2024-11-19 16:38:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1732034340000|2024-11-19 16:39:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|16
1732034350000|2024-11-19 16:39:10|6944.9|6929.9|6941.4|6926.4|6944.9|6929.9|6941.4|6926.4|3
1732034360000|2024-11-19 16:39:20|6940.9|6925.9|6938.4|6923.4|6940.9|6925.9|6938.4|6923.4|4
1732034370000|2024-11-19 16:39:30|||||||||2
1732034390000|2024-11-19 16:39:50|6936.9|6921.9|6939.4|6924.4|6939.4|6924.4|6936.9|6921.9|9
1732034400000|2024-11-19 16:40:00|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|2
1732034410000|2024-11-19 16:40:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1732034420000|2024-11-19 16:40:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1732034430000|2024-11-19 16:40:30|6938.9|6923.9|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|2
1732034440000|2024-11-19 16:40:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6
1732034450000|2024-11-19 16:40:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034470000|2024-11-19 16:41:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034480000|2024-11-19 16:41:20|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1732034490000|2024-11-19 16:41:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034500000|2024-11-19 16:41:40|||||||||1
1732034510000|2024-11-19 16:41:50|||||||||2
1732034520000|2024-11-19 16:42:00|6939.4|6924.4|6941.9|6926.9|6941.9|6926.9|6939.4|6924.4|6
1732034530000|2024-11-19 16:42:10|6942.4|6927.4|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|1
1732034540000|2024-11-19 16:42:20|6942.8|6927.8|6940.4|6925.4|6942.8|6927.8|6940.4|6925.4|4
1732034550000|2024-11-19 16:42:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732034560000|2024-11-19 16:42:40|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034570000|2024-11-19 16:42:50|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034580000|2024-11-19 16:43:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1732034590000|2024-11-19 16:43:10|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034600000|2024-11-19 16:43:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|7
1732034610000|2024-11-19 16:43:30|6938.9|6923.9|6935.9|6920.9|6938.9|6923.9|6935.9|6920.9|32
1732034620000|2024-11-19 16:43:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|4
1732034630000|2024-11-19 16:43:50|6938.9|6923.9|6937.4|6922.4|6938.9|6923.9|6936.4|6921.4|1
1732034640000|2024-11-19 16:44:00|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.9|6921.9|1
1732034650000|2024-11-19 16:44:10|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|3
1732034660000|2024-11-19 16:44:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|3
1732034670000|2024-11-19 16:44:30|6932.4|6917.4|6934.4|6919.4|6934.9|6919.9|6932.4|6917.4|6
1732034680000|2024-11-19 16:44:40|||||||||1
1732034690000|2024-11-19 16:44:50|6933.9|6918.9|6932.9|6917.9|6933.9|6918.9|6932.9|6917.9|2
1732034700000|2024-11-19 16:45:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6930.9|6915.9|5
1732034710000|2024-11-19 16:45:10|6932.4|6917.4|6930.9|6915.9|6932.9|6917.9|6930.9|6915.9|5
1732034720000|2024-11-19 16:45:20|6932.4|6917.4|6930.4|6915.4|6932.9|6917.9|6930.4|6915.4|3
1732034730000|2024-11-19 16:45:30|||||||||3
1732034740000|2024-11-19 16:45:40|6930.9|6915.9|6931.4|6916.4|6931.4|6916.4|6930.9|6915.9|5
1732034750000|2024-11-19 16:45:50|6930.9|6915.9|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|6
1732034760000|2024-11-19 16:46:00|6929.4|6914.4|6930.9|6915.9|6930.9|6915.9|6929.4|6914.4|1
1732034770000|2024-11-19 16:46:10|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|11
1732034780000|2024-11-19 16:46:20|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|0
1732034790000|2024-11-19 16:46:30|6928.4|6913.4|6926.4|6911.4|6928.4|6913.4|6925.4|6910.4|6
1732034800000|2024-11-19 16:46:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|3
1732034810000|2024-11-19 16:46:50|6925.4|6910.4|6924.9|6909.9|6925.4|6910.4|6924.4|6909.4|4
1732034820000|2024-11-19 16:47:00|6924.4|6909.4|6924.9|6909.9|6925.9|6910.9|6924.4|6909.4|8
1732034830000|2024-11-19 16:47:10|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6922.9|6907.9|6
1732034850000|2024-11-19 16:47:30|6925.9|6910.9|6928.9|6913.9|6929.9|6914.9|6925.9|6910.9|10
1732034860000|2024-11-19 16:47:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732034870000|2024-11-19 16:47:50|6929.9|6914.9|6928.9|6913.9|6929.9|6914.9|6928.9|6913.9|1
1732034880000|2024-11-19 16:48:00|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|2
1732034890000|2024-11-19 16:48:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|6
1732034900000|2024-11-19 16:48:20|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732034910000|2024-11-19 16:48:30|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|11
1732034920000|2024-11-19 16:48:40|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|3
1732034930000|2024-11-19 16:48:50|||||||||48
1732034940000|2024-11-19 16:49:00|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|3
1732034950000|2024-11-19 16:49:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1732034960000|2024-11-19 16:49:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6
1732034970000|2024-11-19 16:49:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|75
1732035000000|2024-11-19 16:50:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1732035010000|2024-11-19 16:50:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1732035030000|2024-11-19 16:50:30|6930.9|6915.9|6929.9|6914.9|6930.9|6915.9|6929.9|6914.9|54
1732035040000|2024-11-19 16:50:40|6928.9|6913.9|6930.9|6915.9|6930.9|6915.9|6928.9|6913.9|9
1732035050000|2024-11-19 16:50:50|||||||||3
1732035060000|2024-11-19 16:51:00|6932.4|6917.4|6931.4|6916.4|6932.9|6917.9|6930.9|6915.9|6
1732035080000|2024-11-19 16:51:20|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035090000|2024-11-19 16:51:30|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|1
1732035100000|2024-11-19 16:51:40|||||||||1
1732035110000|2024-11-19 16:51:50|||||||||1
1732035120000|2024-11-19 16:52:00|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035130000|2024-11-19 16:52:10|6931.9|6916.9|6928.4|6913.4|6931.9|6916.9|6927.9|6912.9|23
1732035140000|2024-11-19 16:52:20|6928.9|6913.9|6927.4|6912.4|6929.4|6914.4|6927.4|6912.4|6
1732035150000|2024-11-19 16:52:30|||||||||1
1732035160000|2024-11-19 16:52:40|6926.4|6911.4|6926.4|6911.4|6926.9|6911.9|6925.9|6910.9|5
1732035170000|2024-11-19 16:52:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035180000|2024-11-19 16:53:00|||||||||2
1732035190000|2024-11-19 16:53:10|6926.9|6911.9|6929.9|6914.9|6929.9|6914.9|6926.9|6911.9|5
1732035200000|2024-11-19 16:53:20|6929.4|6914.4|6928.4|6913.4|6929.4|6914.4|6928.4|6913.4|3
1732035210000|2024-11-19 16:53:30|6928.9|6913.9|6925.9|6910.9|6928.9|6913.9|6925.9|6910.9|3
1732035220000|2024-11-19 16:53:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6
1732035230000|2024-11-19 16:53:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035240000|2024-11-19 16:54:00|6927.4|6912.4|6926.9|6911.9|6927.4|6912.4|6926.9|6911.9|14
1732035250000|2024-11-19 16:54:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|3
1732035270000|2024-11-19 16:54:30|||||||||2
1732035290000|2024-11-19 16:54:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6927.4|6912.4|5
1732035300000|2024-11-19 16:55:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|3
1732035310000|2024-11-19 16:55:10|6927.4|6912.4|6925.4|6910.4|6927.4|6912.4|6925.4|6910.4|5
1732035320000|2024-11-19 16:55:20|6926.4|6911.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|14
1732035330000|2024-11-19 16:55:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|2
1732035340000|2024-11-19 16:55:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|9
1732035350000|2024-11-19 16:55:50|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|2
1732035360000|2024-11-19 16:56:00|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.4|6913.4|1
1732035370000|2024-11-19 16:56:10|||||||||1
1732035380000|2024-11-19 16:56:20|||||||||2
1732035390000|2024-11-19 16:56:30|6929.4|6914.4|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|3
1732035400000|2024-11-19 16:56:40|6931.4|6916.4|6932.4|6917.4|6932.4|6917.4|6931.4|6916.4|14
1732035410000|2024-11-19 16:56:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|10
1732035420000|2024-11-19 16:57:00|6932.4|6917.4|6932.4|6917.4|6932.9|6917.9|6931.4|6916.4|21
1732035430000|2024-11-19 16:57:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|4
1732035440000|2024-11-19 16:57:20|6935.9|6920.9|6937.9|6922.9|6937.9|6922.9|6935.9|6920.9|29
1732035450000|2024-11-19 16:57:30|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|39
1732035460000|2024-11-19 16:57:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1732035470000|2024-11-19 16:57:50|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|7
1732035480000|2024-11-19 16:58:00|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|2
1732035490000|2024-11-19 16:58:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1732035500000|2024-11-19 16:58:20|||||||||5
1732035510000|2024-11-19 16:58:30|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|2
1732035520000|2024-11-19 16:58:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|2
1732035530000|2024-11-19 16:58:50|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|2
1732035540000|2024-11-19 16:59:00|6933.4|6918.4|6932.9|6917.9|6933.9|6918.9|6932.4|6917.4|5
1732035550000|2024-11-19 16:59:10|||||||||3
1732035560000|2024-11-19 16:59:20|6932.4|6917.4|6930.9|6915.9|6932.4|6917.4|6930.4|6915.4|5
1732035570000|2024-11-19 16:59:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1732035580000|2024-11-19 16:59:40|||||||||11
1732035590000|2024-11-19 16:59:50|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|2
1732035600000|2024-11-19 17:00:00|||||||||3
1732035610000|2024-11-19 17:00:10|||||||||1
1732035620000|2024-11-19 17:00:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1732035630000|2024-11-19 17:00:30|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.9|6913.9|3
1732035640000|2024-11-19 17:00:40|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|2
1732035650000|2024-11-19 17:00:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6926.4|6911.4|6
1732035660000|2024-11-19 17:01:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1732035670000|2024-11-19 17:01:10|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|4
1732035680000|2024-11-19 17:01:20|||||||||1
1732035690000|2024-11-19 17:01:30|6929.4|6914.4|6930.4|6915.4|6930.4|6915.4|6928.4|6913.4|11
1732035700000|2024-11-19 17:01:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732035710000|2024-11-19 17:01:50|||||||||1
1732035720000|2024-11-19 17:02:00|||||||||7
1732035740000|2024-11-19 17:02:20|||||||||3
1732035760000|2024-11-19 17:02:40|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|8
1732035770000|2024-11-19 17:02:50|6927.9|6912.9|6927.4|6912.4|6927.9|6912.9|6925.9|6910.9|1
1732035780000|2024-11-19 17:03:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|5
1732035790000|2024-11-19 17:03:10|||||||||3
1732035810000|2024-11-19 17:03:30|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|7
1732035820000|2024-11-19 17:03:40|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|16
1732035830000|2024-11-19 17:03:50|||||||||2
1732035840000|2024-11-19 17:04:00|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|6
1732035860000|2024-11-19 17:04:20|6929.9|6914.9|6927.9|6912.9|6929.9|6914.9|6927.9|6912.9|6
1732035870000|2024-11-19 17:04:30|6927.4|6912.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|2
1732035880000|2024-11-19 17:04:40|||||||||1
1732035890000|2024-11-19 17:04:50|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|4
1732035900000|2024-11-19 17:05:00|6929.4|6914.4|6931.4|6916.4|6931.4|6916.4|6929.4|6914.4|11
1732035910000|2024-11-19 17:05:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|15
1732035920000|2024-11-19 17:05:20|6931.9|6916.9|6932.4|6917.4|6932.9|6917.9|6931.9|6916.9|7
1732035930000|2024-11-19 17:05:30|6932.9|6917.9|6931.4|6916.4|6932.9|6917.9|6931.4|6916.4|11
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|6931.9|6916.9|6931.9|6916.9|6932.4|6917.4|6931.9|6916.9|3
1732035960000|2024-11-19 17:06:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|2
1732035970000|2024-11-19 17:06:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732035980000|2024-11-19 17:06:20|||||||||3
1732035990000|2024-11-19 17:06:30|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|18
1732036000000|2024-11-19 17:06:40|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|14
1732036010000|2024-11-19 17:06:50|6933.4|6918.4|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|2
1732036020000|2024-11-19 17:07:00|6935.4|6920.4|6936.4|6921.4|6936.9|6921.9|6935.4|6920.4|11
1732036040000|2024-11-19 17:07:20|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.4|6921.4|12
1732036050000|2024-11-19 17:07:30|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.4|6919.4|9
1732036060000|2024-11-19 17:07:40|6933.4|6918.4|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|5
1732036070000|2024-11-19 17:07:50|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732036080000|2024-11-19 17:08:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|5
1732036090000|2024-11-19 17:08:10|6934.9|6919.9|6933.9|6918.9|6935.9|6920.9|6933.4|6918.4|13
1732036100000|2024-11-19 17:08:20|6935.9|6920.9|6934.4|6919.4|6935.9|6920.9|6934.4|6919.4|18
1732036110000|2024-11-19 17:08:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.4|6918.4|1
1732036120000|2024-11-19 17:08:40|6933.4|6918.4|6934.4|6919.4|6934.9|6919.9|6933.4|6918.4|2
1732036130000|2024-11-19 17:08:50|||||||||1
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1732036160000|2024-11-19 17:09:20|6930.9|6915.9|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|6
1732036170000|2024-11-19 17:09:30|||||||||9
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|6930.4|6915.4|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|4
1732036210000|2024-11-19 17:10:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|7
1732036220000|2024-11-19 17:10:20|6933.4|6918.4|6937.4|6922.4|6937.4|6922.4|6933.4|6918.4|20
1732036230000|2024-11-19 17:10:30|6938.4|6923.4|6936.9|6921.9|6938.4|6923.4|6936.4|6921.4|22
1732036240000|2024-11-19 17:10:40|6936.4|6921.4|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|2
1732036250000|2024-11-19 17:10:50|6934.4|6919.4|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|2
1732036260000|2024-11-19 17:11:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|3
1732036270000|2024-11-19 17:11:10|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.9|6919.9|4
1732036280000|2024-11-19 17:11:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|1
1732036290000|2024-11-19 17:11:30|6935.9|6920.9|6935.4|6920.4|6936.9|6921.9|6934.9|6919.9|9
1732036300000|2024-11-19 17:11:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6935.9|6920.9|8
1732036310000|2024-11-19 17:11:50|6935.4|6920.4|6934.9|6919.9|6935.4|6920.4|6934.9|6919.9|2
1732036320000|2024-11-19 17:12:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|14
1732036330000|2024-11-19 17:12:10|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|5
1732036340000|2024-11-19 17:12:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6933.4|6918.4|47
1732036350000|2024-11-19 17:12:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|7
1732036360000|2024-11-19 17:12:40|6932.4|6917.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|2
1732036370000|2024-11-19 17:12:50|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|3
1732036380000|2024-11-19 17:13:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1732036390000|2024-11-19 17:13:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732036400000|2024-11-19 17:13:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|4
1732036410000|2024-11-19 17:13:30|||||||||1
1732036420000|2024-11-19 17:13:40|6935.4|6920.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|8
1732036430000|2024-11-19 17:13:50|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|6
1732036460000|2024-11-19 17:14:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6932.9|6917.9|10
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|6932.9|6917.9|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|0
1732036490000|2024-11-19 17:14:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|4
1732036500000|2024-11-19 17:15:00|6934.4|6919.4|6933.9|6918.9|6934.4|6919.4|6933.9|6918.9|2
1732036510000|2024-11-19 17:15:10|||||||||1
1732036520000|2024-11-19 17:15:20|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|12
1732036530000|2024-11-19 17:15:30|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|0
1732036550000|2024-11-19 17:15:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6
1732036560000|2024-11-19 17:16:00|6937.4|6922.4|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|2
1732036570000|2024-11-19 17:16:10|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|4
1732036580000|2024-11-19 17:16:20|6938.4|6923.4|6937.9|6922.9|6938.4|6923.4|6937.4|6922.4|12
1732036590000|2024-11-19 17:16:30|6936.9|6921.9|6938.4|6923.4|6938.4|6923.4|6936.4|6921.4|12
1732036600000|2024-11-19 17:16:40|6937.9|6922.9|6937.4|6922.4|6937.9|6922.9|6937.4|6922.4|5
1732036610000|2024-11-19 17:16:50|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6
1732036620000|2024-11-19 17:17:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1732036630000|2024-11-19 17:17:10|6936.9|6921.9|6936.4|6921.4|6936.9|6921.9|6936.4|6921.4|4
1732036640000|2024-11-19 17:17:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|3
1732036670000|2024-11-19 17:17:50|6936.9|6921.9|6939.9|6924.9|6939.9|6924.9|6936.9|6921.9|19
1732036680000|2024-11-19 17:18:00|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|3
1732036690000|2024-11-19 17:18:10|6938.9|6923.9|6938.4|6923.4|6938.9|6923.9|6938.4|6923.4|8
1732036700000|2024-11-19 17:18:20|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1732036710000|2024-11-19 17:18:30|6939.4|6924.4|6939.9|6924.9|6940.4|6925.4|6939.4|6924.4|9
1732036720000|2024-11-19 17:18:40|6936.9|6921.9|6936.9|6921.9|6938.3|6923.3|6935.9|6920.9|45
1732036730000|2024-11-19 17:18:50|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|4
1732036740000|2024-11-19 17:19:00|6940.3|6925.3|6941.4|6926.4|6943.9|6928.9|6940.3|6925.3|17
1732036760000|2024-11-19 17:19:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732036780000|2024-11-19 17:19:40|6941.4|6926.4|6944.4|6929.4|6944.4|6929.4|6941.4|6926.4|10
1732036790000|2024-11-19 17:19:50|6944.9|6929.9|6946.4|6931.4|6946.4|6931.4|6944.9|6929.9|5
1732036800000|2024-11-19 17:20:00|6948.9|6933.9|6949.4|6934.4|6950.4|6935.4|6948.4|6933.4|16
1732036810000|2024-11-19 17:20:10|6948.9|6933.9|6947.4|6932.4|6949.4|6934.4|6947.4|6932.4|4
1732036820000|2024-11-19 17:20:20|6946.9|6931.9|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|18
1732036830000|2024-11-19 17:20:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1732036840000|2024-11-19 17:20:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1732036850000|2024-11-19 17:20:50|6949.9|6934.9|6947.9|6932.9|6949.9|6934.9|6947.4|6932.4|13
1732036860000|2024-11-19 17:21:00|6946.9|6931.9|6943.9|6928.9|6946.9|6931.9|6943.4|6928.4|23
1732036870000|2024-11-19 17:21:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1732036880000|2024-11-19 17:21:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6942.9|6927.9|26
1732036890000|2024-11-19 17:21:30|6946.4|6931.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|5
1732036900000|2024-11-19 17:21:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1732036910000|2024-11-19 17:21:50|6945.4|6930.4|6942.4|6927.4|6945.4|6930.4|6942.4|6927.4|1
1732036940000|2024-11-19 17:22:20|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1732036960000|2024-11-19 17:22:40|||||||||5
1732036970000|2024-11-19 17:22:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732036990000|2024-11-19 17:23:10|||||||||5
1732037000000|2024-11-19 17:23:20|6944.9|6929.9|6944.9|6929.9|6945.4|6930.4|6944.4|6929.4|13
1732037020000|2024-11-19 17:23:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732037030000|2024-11-19 17:23:50|6946.4|6931.4|6946.9|6931.9|6946.9|6931.9|6946.4|6931.4|10
1732037050000|2024-11-19 17:24:10|||||||||1
1732037090000|2024-11-19 17:24:50|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1732037100000|2024-11-19 17:25:00|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.4|6933.4|11
1732037110000|2024-11-19 17:25:10|||||||||1
1732037120000|2024-11-19 17:25:20|||||||||3
1732037130000|2024-11-19 17:25:30|||||||||15
1732037140000|2024-11-19 17:25:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1732037150000|2024-11-19 17:25:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6
1732037160000|2024-11-19 17:26:00|6948.9|6933.9|6949.9|6934.9|6949.9|6934.9|6948.9|6933.9|5
1732037170000|2024-11-19 17:26:10|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.9|6933.9|9
1732037180000|2024-11-19 17:26:20|6948.4|6933.4|6949.4|6934.4|6949.4|6934.4|6948.4|6933.4|1
1732037190000|2024-11-19 17:26:30|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|3
1732037200000|2024-11-19 17:26:40|6950.4|6935.4|6948.4|6933.4|6950.4|6935.4|6948.4|6933.4|14
1732037210000|2024-11-19 17:26:50|6947.4|6932.4|6944.9|6929.9|6947.4|6932.4|6944.9|6929.9|8
1732037220000|2024-11-19 17:27:00|6945.4|6930.4|6945.4|6930.4|6945.9|6930.9|6944.9|6929.9|1
1732037230000|2024-11-19 17:27:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|2
1732037240000|2024-11-19 17:27:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6943.9|6928.9|4
1732037270000|2024-11-19 17:27:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1732037280000|2024-11-19 17:28:00|||||||||3
1732037290000|2024-11-19 17:28:10|||||||||3
1732037300000|2024-11-19 17:28:20|||||||||2
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|6947.4|6932.4|6945.9|6930.9|6947.9|6932.9|6945.4|6930.4|34
1732037330000|2024-11-19 17:28:50|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|2
1732037340000|2024-11-19 17:29:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|3
1732037360000|2024-11-19 17:29:20|6946.4|6931.4|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|5
1732037380000|2024-11-19 17:29:40|6946.4|6931.4|6946.4|6931.4|6946.9|6931.9|6946.4|6931.4|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|4
1732037410000|2024-11-19 17:30:10|6946.4|6931.4|6944.9|6929.9|6946.4|6931.4|6944.9|6929.9|10
1732037420000|2024-11-19 17:30:20|||||||||47
1732037440000|2024-11-19 17:30:40|6945.4|6930.4|6943.9|6928.9|6945.9|6930.9|6943.9|6928.9|14
1732037450000|2024-11-19 17:30:50|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6941.9|6926.9|25
1732037460000|2024-11-19 17:31:00|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.4|6926.4|54
1732037470000|2024-11-19 17:31:10|6941.4|6926.4|6940.4|6925.4|6941.4|6926.4|6940.4|6925.4|7
1732037510000|2024-11-19 17:31:50|6940.9|6925.9|6938.9|6923.9|6940.9|6925.9|6938.9|6923.9|17
1732037520000|2024-11-19 17:32:00|||||||||5
1732037530000|2024-11-19 17:32:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1732037540000|2024-11-19 17:32:20|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|50
1732037550000|2024-11-19 17:32:30|||||||||49
1732037560000|2024-11-19 17:32:40|6939.4|6924.4|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|2
1732037570000|2024-11-19 17:32:50|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1732037580000|2024-11-19 17:33:00|6937.9|6922.9|6939.9|6924.9|6939.9|6924.9|6937.9|6922.9|4
1732037590000|2024-11-19 17:33:10|6940.4|6925.4|6939.9|6924.9|6940.9|6925.9|6939.9|6924.9|24
1732037600000|2024-11-19 17:33:20|6939.4|6924.4|6938|6923|6939.5|6924.5|6938|6923|2
1732037620000|2024-11-19 17:33:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6938|6923|9
1732037630000|2024-11-19 17:33:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1732037640000|2024-11-19 17:34:00|6939.9|6924.9|6941|6926|6941.4|6926.4|6939.9|6924.9|1
1732037650000|2024-11-19 17:34:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732037660000|2024-11-19 17:34:20|||||||||2
1732037670000|2024-11-19 17:34:30|6941|6926|6942|6927|6942|6927|6941|6926|9
1732037680000|2024-11-19 17:34:40|6942.5|6927.5|6944.5|6929.5|6944.9|6929.9|6942|6927|2
1732037690000|2024-11-19 17:34:50|6945|6930|6945|6930|6945.5|6930.5|6943.9|6928.9|4
1732037700000|2024-11-19 17:35:00|6944|6929|6943.5|6928.5|6944.5|6929.5|6943|6928|6
1732037710000|2024-11-19 17:35:10|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|2
1732037720000|2024-11-19 17:35:20|6945|6930|6948|6933|6948|6933|6945|6930|20
1732037730000|2024-11-19 17:35:30|6946.5|6931.5|6947|6932|6947.5|6932.5|6946.5|6931.5|59
1732037740000|2024-11-19 17:35:40|6946.9|6931.9|6946.5|6931.5|6946.9|6931.9|6946|6931|3
1732037750000|2024-11-19 17:35:50|6945|6930|6945|6930|6945.5|6930.5|6945|6930|39
1732037760000|2024-11-19 17:36:00|6944.9|6929.9|6941.5|6926.5|6944.9|6929.9|6941.5|6926.5|52
1732037770000|2024-11-19 17:36:10|6941|6926|6941.5|6926.5|6942|6927|6940.5|6925.5|4
1732037780000|2024-11-19 17:36:20|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938|6923|10
1732037790000|2024-11-19 17:36:30|6940.5|6925.5|6939.5|6924.5|6941|6926|6939|6924|10
1732037800000|2024-11-19 17:36:40|6940|6925|6946|6931|6946|6931|6940|6925|40
1732037810000|2024-11-19 17:36:50|6946.5|6931.5|6945.5|6930.5|6946.5|6931.5|6945.5|6930.5|0
1732037820000|2024-11-19 17:37:00|6946|6931|6945.5|6930.5|6946|6931|6945.5|6930.5|2
1732037830000|2024-11-19 17:37:10|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|9
1732037840000|2024-11-19 17:37:20|6944|6929|6944.5|6929.5|6944.5|6929.5|6944|6929|1
1732037850000|2024-11-19 17:37:30|6944|6929|6941.5|6926.5|6944|6929|6941.5|6926.5|4
1732037860000|2024-11-19 17:37:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|3
1732037870000|2024-11-19 17:37:50|6941|6926|6941|6926|6941|6926|6941|6926|0
1732037880000|2024-11-19 17:38:00|6940.5|6925.5|6940|6925|6941|6926|6939.5|6924.5|2
1732037890000|2024-11-19 17:38:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|1
1732037900000|2024-11-19 17:38:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|37
1732037910000|2024-11-19 17:38:30|6942|6927|6944|6929|6944|6929|6942|6927|6
1732037930000|2024-11-19 17:38:50|||||||||3
1732037940000|2024-11-19 17:39:00|6942.5|6927.5|6943.5|6928.5|6943.5|6928.5|6942.5|6927.5|4
1732037950000|2024-11-19 17:39:10|6944|6929|6944|6929|6944|6929|6944|6929|8
1732037960000|2024-11-19 17:39:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6942|6927|13
1732037970000|2024-11-19 17:39:30|||||||||2
1732037980000|2024-11-19 17:39:40|6942|6927|6942|6927|6942|6927|6941.5|6926.5|3
1732037990000|2024-11-19 17:39:50|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941|6926|1
1732038000000|2024-11-19 17:40:00|6940.5|6925.5|6939|6924|6940.5|6925.5|6939|6924|2
1732038010000|2024-11-19 17:40:10|6940.5|6925.5|6938|6923|6941|6926|6938|6923|28
1732038020000|2024-11-19 17:40:20|6938.5|6923.5|6938|6923|6938.5|6923.5|6938|6923|1
1732038040000|2024-11-19 17:40:40|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|0
1732038050000|2024-11-19 17:40:50|6939.5|6924.5|6939|6924|6939.5|6924.5|6939|6924|1
1732038060000|2024-11-19 17:41:00|6940.5|6925.5|6940|6925|6940.5|6925.5|6939.5|6924.5|2
1732038070000|2024-11-19 17:41:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939|6924|1
1732038100000|2024-11-19 17:41:40|6939|6924|6938.5|6923.5|6939|6924|6938.5|6923.5|0
1732038110000|2024-11-19 17:41:50|6939|6924|6935|6920|6939|6924|6935|6920|9
1732038120000|2024-11-19 17:42:00|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|5
1732038130000|2024-11-19 17:42:10|6935|6920|6935|6920|6935|6920|6935|6920|13
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|6935.5|6920.5|6935|6920|6936|6921|6934|6919|9
1732038210000|2024-11-19 17:43:30|6935.5|6920.5|6937|6922|6937|6922|6935.5|6920.5|1
1732038230000|2024-11-19 17:43:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732038240000|2024-11-19 17:44:00|6937|6922|6935|6920|6937|6922|6935|6920|8
1732038250000|2024-11-19 17:44:10|6935.5|6920.5|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1732038260000|2024-11-19 17:44:20|6935|6920|6933.5|6918.5|6935|6920|6933.5|6918.5|0
1732038270000|2024-11-19 17:44:30|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1732038280000|2024-11-19 17:44:40|6933|6918|6933|6918|6933.5|6918.5|6933|6918|0
1732038290000|2024-11-19 17:44:50|6934|6919|6933.5|6918.5|6934|6919|6933.5|6918.5|5
1732038300000|2024-11-19 17:45:00|6934|6919|6933|6918|6934|6919|6933|6918|1
1732038310000|2024-11-19 17:45:10|6933.5|6918.5|6933|6918|6933.5|6918.5|6933|6918|4
1732038320000|2024-11-19 17:45:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1732038330000|2024-11-19 17:45:30|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732038340000|2024-11-19 17:45:40|6933|6918|6933|6918|6933|6918|6933|6918|5
1732038370000|2024-11-19 17:46:10|6934|6919|6934|6919|6934|6919|6934|6919|22
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|6934.5|6919.5|6934|6919|6935.5|6920.5|6934|6919|6
1732038430000|2024-11-19 17:47:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1732038440000|2024-11-19 17:47:20|6932.5|6917.5|6931.5|6916.5|6933|6918|6931.5|6916.5|9
1732038450000|2024-11-19 17:47:30|6931|6916|6932|6917|6932|6917|6931|6916|6
1732038460000|2024-11-19 17:47:40|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|1
1732038470000|2024-11-19 17:47:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|2
1732038480000|2024-11-19 17:48:00|||||||||1
1732038490000|2024-11-19 17:48:10|6934|6919|6935|6920|6935|6920|6934|6919|1
1732038500000|2024-11-19 17:48:20|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038520000|2024-11-19 17:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732038530000|2024-11-19 17:48:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6
1732038540000|2024-11-19 17:49:00|6934.5|6919.5|6934.5|6919.5|6935|6920|6933.5|6918.5|3
1732038560000|2024-11-19 17:49:20|6933.5|6918.5|6935.5|6920.5|6935.5|6920.5|6933.5|6918.5|8
1732038570000|2024-11-19 17:49:30|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|5
1732038580000|2024-11-19 17:49:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038590000|2024-11-19 17:49:50|6936|6921|6938|6923|6938|6923|6936|6921|2
1732038600000|2024-11-19 17:50:00|6936.5|6921.5|6937.5|6922.5|6937.5|6922.5|6936.5|6921.5|14
1732038610000|2024-11-19 17:50:10|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|13
1732038620000|2024-11-19 17:50:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|5
1732038630000|2024-11-19 17:50:30|6929.5|6914.5|6930|6915|6930.5|6915.5|6929.5|6914.5|25
1732038640000|2024-11-19 17:50:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1732038650000|2024-11-19 17:50:50|6932|6917|6932|6917|6932|6917|6932|6917|13
1732038660000|2024-11-19 17:51:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|16
1732038670000|2024-11-19 17:51:10|||||||||3
1732038680000|2024-11-19 17:51:20|||||||||1
1732038690000|2024-11-19 17:51:30|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|4
1732038700000|2024-11-19 17:51:40|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|14
1732038710000|2024-11-19 17:51:50|6932|6917|6932|6917|6932|6917|6932|6917|0
1732038720000|2024-11-19 17:52:00|6931|6916|6928.5|6913.5|6931|6916|6928.5|6913.5|14
1732038730000|2024-11-19 17:52:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732038740000|2024-11-19 17:52:20|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|1
1732038750000|2024-11-19 17:52:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6928.5|6913.5|4
1732038760000|2024-11-19 17:52:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|9
1732038770000|2024-11-19 17:52:50|6927|6912|6926|6911|6927|6912|6926|6911|3
1732038780000|2024-11-19 17:53:00|6923.5|6908.5|6923|6908|6923.5|6908.5|6922|6907|4
1732038790000|2024-11-19 17:53:10|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|8
1732038800000|2024-11-19 17:53:20|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|2
1732038810000|2024-11-19 17:53:30|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1732038820000|2024-11-19 17:53:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1732038830000|2024-11-19 17:53:50|||||||||1
1732038850000|2024-11-19 17:54:10|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|14
1732038860000|2024-11-19 17:54:20|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|12
1732038870000|2024-11-19 17:54:30|6924|6909|6923|6908|6924|6909|6923|6908|9
1732038880000|2024-11-19 17:54:40|6922.5|6907.5|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732038890000|2024-11-19 17:54:50|6923.5|6908.5|6922.5|6907.5|6923.5|6908.5|6922.5|6907.5|0
1732038900000|2024-11-19 17:55:00|6923.5|6908.5|6930.4|6915.4|6930.4|6915.4|6923.5|6908.5|58
1732038910000|2024-11-19 17:55:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|5
1732038920000|2024-11-19 17:55:20|6929|6914|6929|6914|6929|6914|6928.5|6913.5|2
1732038930000|2024-11-19 17:55:30|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|2
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|6927|6912|6926|6911|6927.5|6912.5|6926|6911|1
1732038960000|2024-11-19 17:56:00|6927|6912|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|3
1732038980000|2024-11-19 17:56:20|6927|6912|6928.5|6913.5|6929|6914|6926.5|6911.5|2
1732038990000|2024-11-19 17:56:30|||||||||2
1732039000000|2024-11-19 17:56:40|||||||||2
1732039030000|2024-11-19 17:57:10|6929|6914|6929|6914|6929|6914|6929|6914|4
1732039040000|2024-11-19 17:57:20|6929.5|6914.5|6928.5|6913.5|6929.5|6914.5|6928.5|6913.5|4
1732039050000|2024-11-19 17:57:30|||||||||1
1732039060000|2024-11-19 17:57:40|6929|6914|6929|6914|6929|6914|6929|6914|7
1732039070000|2024-11-19 17:57:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732039080000|2024-11-19 17:58:00|6929|6914|6933|6918|6933|6918|6929|6914|5
1732039090000|2024-11-19 17:58:10|6930.5|6915.5|6932|6917|6932|6917|6930.5|6915.5|12
1732039100000|2024-11-19 17:58:20|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|39
1732039110000|2024-11-19 17:58:30|||||||||3
1732039120000|2024-11-19 17:58:40|6929|6914|6929|6914|6929|6914|6929|6914|0
1732039130000|2024-11-19 17:58:50|6928.5|6913.5|6929|6914|6929|6914|6926.5|6911.5|50
1732039150000|2024-11-19 17:59:10|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|1
1732039180000|2024-11-19 17:59:40|6933|6918|6930|6915|6933|6918|6930|6915|11
1732039190000|2024-11-19 17:59:50|6930.5|6915.5|6926|6911|6931|6916|6925|6910|55
1732039200000|2024-11-19 18:00:00|6924.5|6909.5|6922|6907|6924.5|6909.5|6921|6906|3
1732039210000|2024-11-19 18:00:10|6921|6906|6923.5|6908.5|6923.5|6908.5|6921|6906|24
1732039230000|2024-11-19 18:00:30|6924|6909|6926|6911|6926|6911|6924|6909|1
1732039240000|2024-11-19 18:00:40|6926.5|6911.5|6925.5|6910.5|6927|6912|6925.5|6910.5|6
1732039260000|2024-11-19 18:01:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926|6911|4
1732039270000|2024-11-19 18:01:10|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|8
1732039290000|2024-11-19 18:01:30|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039310000|2024-11-19 18:01:50|6923|6908|6926|6911|6926.5|6911.5|6923|6908|23
1732039320000|2024-11-19 18:02:00|6927|6912|6926|6911|6927|6912|6926|6911|2
1732039360000|2024-11-19 18:02:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1732039370000|2024-11-19 18:02:50|6927|6912|6925|6910|6927|6912|6924.5|6909.5|9
1732039380000|2024-11-19 18:03:00|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|0
1732039390000|2024-11-19 18:03:10|6924.5|6909.5|6928.5|6913.5|6928.5|6913.5|6924.5|6909.5|30
1732039400000|2024-11-19 18:03:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|15
1732039410000|2024-11-19 18:03:30|6928|6913|6928|6913|6929|6914|6928|6913|3
1732039420000|2024-11-19 18:03:40|6926.5|6911.5|6924.5|6909.5|6926.5|6911.5|6924.5|6909.5|16
1732039430000|2024-11-19 18:03:50|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|4
1732039440000|2024-11-19 18:04:00|6924|6909|6924|6909|6924|6909|6924|6909|0
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|6923.5|6908.5|6922|6907|6923.5|6908.5|6922|6907|68
1732039490000|2024-11-19 18:04:50|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|21
1732039500000|2024-11-19 18:05:00|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732039510000|2024-11-19 18:05:10|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039520000|2024-11-19 18:05:20|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|1
1732039530000|2024-11-19 18:05:30|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|4
1732039540000|2024-11-19 18:05:40|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|2
1732039550000|2024-11-19 18:05:50|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039560000|2024-11-19 18:06:00|6922.5|6907.5|6924|6909|6924|6909|6922.5|6907.5|2
1732039570000|2024-11-19 18:06:10|6926|6911|6927.5|6912.5|6927.5|6912.5|6925.5|6910.5|1
1732039580000|2024-11-19 18:06:20|6927|6912|6926|6911|6927|6912|6926|6911|4
1732039590000|2024-11-19 18:06:30|6925|6910|6925|6910|6925|6910|6925|6910|3
1732039610000|2024-11-19 18:06:50|6930|6915|6929|6914|6930|6915|6929|6914|24
1732039620000|2024-11-19 18:07:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929|6914|51
1732039630000|2024-11-19 18:07:10|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|44
1732039640000|2024-11-19 18:07:20|||||||||4
1732039650000|2024-11-19 18:07:30|||||||||2
1732039670000|2024-11-19 18:07:50|6930|6915|6931.5|6916.5|6931.5|6916.5|6930|6915|2
1732039680000|2024-11-19 18:08:00|6930|6915|6929|6914|6930|6915|6929|6914|10
1732039690000|2024-11-19 18:08:10|6927.6|6912.6|6927|6912|6927.6|6912.6|6926.5|6911.5|12
1732039700000|2024-11-19 18:08:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|5
1732039710000|2024-11-19 18:08:30|6930|6915|6930.5|6915.5|6930.5|6915.5|6930|6915|3
1732039730000|2024-11-19 18:08:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|6932|6917|6932|6917|6932|6917|6932|6917|4
1732039760000|2024-11-19 18:09:20|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|0
1732039770000|2024-11-19 18:09:30|||||||||12
1732039780000|2024-11-19 18:09:40|||||||||1
1732039790000|2024-11-19 18:09:50|6930.5|6915.5|6931.5|6916.5|6931.5|6916.5|6930.5|6915.5|4
1732039800000|2024-11-19 18:10:00|6932|6917|6929.5|6914.5|6932|6917|6929.5|6914.5|12
1732039810000|2024-11-19 18:10:10|||||||||6
1732039820000|2024-11-19 18:10:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6927.5|6912.5|11
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|4
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|6925.5|6910.5|6925.1|6910.1|6926|6911|6925.1|6910.1|4
1732039870000|2024-11-19 18:11:10|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|21
1732039880000|2024-11-19 18:11:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039890000|2024-11-19 18:11:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1732039900000|2024-11-19 18:11:40|6926|6911|6926|6911|6926|6911|6926|6911|0
1732039910000|2024-11-19 18:11:50|||||||||1
1732039920000|2024-11-19 18:12:00|6927.5|6912.5|6925|6910|6927.5|6912.5|6924.5|6909.5|7
1732039930000|2024-11-19 18:12:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039940000|2024-11-19 18:12:20|6924|6909|6925|6910|6925|6910|6924|6909|20
1732039950000|2024-11-19 18:12:30|||||||||2
1732039960000|2024-11-19 18:12:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039980000|2024-11-19 18:13:00|||||||||1
1732040000000|2024-11-19 18:13:20|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|3
1732040010000|2024-11-19 18:13:30|||||||||3
1732040020000|2024-11-19 18:13:40|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|1
1732040030000|2024-11-19 18:13:50|6926|6911|6926|6911|6926|6911|6926|6911|1
1732040040000|2024-11-19 18:14:00|6927|6912|6927|6912|6928|6913|6926|6911|15
1732040050000|2024-11-19 18:14:10|6928|6913|6927.5|6912.5|6928.5|6913.5|6926.5|6911.5|15
1732040070000|2024-11-19 18:14:30|6927|6912|6926.5|6911.5|6927|6912|6926|6911|3
1732040080000|2024-11-19 18:14:40|||||||||3
1732040090000|2024-11-19 18:14:50|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6925.5|6910.5|1
1732040100000|2024-11-19 18:15:00|6926|6911|6925.5|6910.5|6926.5|6911.5|6925|6910|2
1732040120000|2024-11-19 18:15:20|6925|6910|6925|6910|6925|6910|6925|6910|0
1732040130000|2024-11-19 18:15:30|||||||||2
1732040140000|2024-11-19 18:15:40|6926|6911|6926|6911|6926|6911|6926|6911|2
1732040160000|2024-11-19 18:16:00|6927|6912|6927|6912|6927|6912|6927|6912|4
1732040170000|2024-11-19 18:16:10|||||||||1
1732040190000|2024-11-19 18:16:30|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|4
1732040200000|2024-11-19 18:16:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1732040210000|2024-11-19 18:16:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|6
1732040220000|2024-11-19 18:17:00|6929|6914|6929|6914|6929|6914|6929|6914|1
1732040240000|2024-11-19 18:17:20|6926.5|6911.5|6928.5|6913.5|6929|6914|6926.5|6911.5|6
1732040250000|2024-11-19 18:17:30|6929|6914|6929|6914|6929|6914|6929|6914|2
1732040260000|2024-11-19 18:17:40|6927|6912|6926.5|6911.5|6927|6912|6926.1|6911.1|3
1732040270000|2024-11-19 18:17:50|6926|6911|6926|6911|6926|6911|6926|6911|0
1732040280000|2024-11-19 18:18:00|6925|6910|6926|6911|6926|6911|6925|6910|3
1732040290000|2024-11-19 18:18:10|6924.5|6909.5|6924|6909|6924.5|6909.5|6923.5|6908.5|30
1732040300000|2024-11-19 18:18:20|6923.5|6908.5|6923|6908|6924|6909|6923|6908|2
1732040310000|2024-11-19 18:18:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|4
1732040320000|2024-11-19 18:18:40|6922.5|6907.5|6923|6908|6923.5|6908.5|6922.5|6907.5|14
1732040330000|2024-11-19 18:18:50|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|1
1732040340000|2024-11-19 18:19:00|||||||||1
1732040350000|2024-11-19 18:19:10|6925|6910|6925|6910|6925|6910|6925|6910|11
1732040370000|2024-11-19 18:19:30|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1732040380000|2024-11-19 18:19:40|6925.5|6910.5|6926|6911|6926|6911|6925.5|6910.5|9
1732040400000|2024-11-19 18:20:00|||||||||1
1732040430000|2024-11-19 18:20:30|||||||||2
1732040440000|2024-11-19 18:20:40|||||||||3
1732040450000|2024-11-19 18:20:50|||||||||1
1732040470000|2024-11-19 18:21:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732040480000|2024-11-19 18:21:20|6929|6914|6929|6914|6929|6914|6929|6914|4
1732040490000|2024-11-19 18:21:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|41
1732040500000|2024-11-19 18:21:40|6928.5|6913.5|6927.5|6912.5|6929|6914|6927.5|6912.5|1
1732040510000|2024-11-19 18:21:50|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|1
1732040540000|2024-11-19 18:22:20|6927|6912|6928|6913|6928|6913|6927|6912|2
1732040550000|2024-11-19 18:22:30|||||||||13
1732040580000|2024-11-19 18:23:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|11
1732040590000|2024-11-19 18:23:10|6928|6913|6928|6913|6928|6913|6928|6913|6
1732040600000|2024-11-19 18:23:20|||||||||1
1732040610000|2024-11-19 18:23:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1732040620000|2024-11-19 18:23:40|6928.5|6913.5|6929|6914|6929|6914|6928|6913|3
1732040630000|2024-11-19 18:23:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1732040640000|2024-11-19 18:24:00|6929|6914|6928.5|6913.5|6929|6914|6928.5|6913.5|2
1732040670000|2024-11-19 18:24:30|6928|6913|6928|6913|6928|6913|6928|6913|9
1732040680000|2024-11-19 18:24:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732040690000|2024-11-19 18:24:50|6928|6913|6928|6913|6928|6913|6928|6913|4
1732040700000|2024-11-19 18:25:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732040710000|2024-11-19 18:25:10|6929|6914|6929|6914|6929|6914|6929|6914|0
1732040730000|2024-11-19 18:25:30|||||||||3
1732040760000|2024-11-19 18:26:00|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|8
1732040770000|2024-11-19 18:26:10|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|19
1732040790000|2024-11-19 18:26:30|6928|6913|6928|6913|6928|6913|6928|6913|3
1732040800000|2024-11-19 18:26:40|||||||||5
1732040840000|2024-11-19 18:27:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928|6913|23
1732040850000|2024-11-19 18:27:30|6929|6914|6929|6914|6929|6914|6929|6914|3
1732040860000|2024-11-19 18:27:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040870000|2024-11-19 18:27:50|6928|6913|6928|6913|6928|6913|6928|6913|1
1732040890000|2024-11-19 18:28:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1732040900000|2024-11-19 18:28:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|0
1732040910000|2024-11-19 18:28:30|||||||||2
1732040930000|2024-11-19 18:28:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040940000|2024-11-19 18:29:00|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|6
1732040960000|2024-11-19 18:29:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|188
1732040970000|2024-11-19 18:29:30|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|4
1732040990000|2024-11-19 18:29:50|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|3
1732041000000|2024-11-19 18:30:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6926.6|6911.6|2
1732041010000|2024-11-19 18:30:10|6927.1|6912.1|6925.5|6910.5|6927.1|6912.1|6925.5|6910.5|3
1732041020000|2024-11-19 18:30:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732041030000|2024-11-19 18:30:30|6925.6|6910.6|6925|6910|6925.6|6910.6|6925|6910|3
1732041040000|2024-11-19 18:30:40|6928|6913|6928|6913|6928|6913|6928|6913|3
1732041050000|2024-11-19 18:30:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041060000|2024-11-19 18:31:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732041090000|2024-11-19 18:31:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|4
1732041100000|2024-11-19 18:31:40|6927|6912|6926|6911|6927.5|6912.5|6926|6911|6
1732041110000|2024-11-19 18:31:50|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|1
1732041120000|2024-11-19 18:32:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6925.5|6910.5|6
1732041140000|2024-11-19 18:32:20|||||||||10
1732041150000|2024-11-19 18:32:30|6925|6910|6925|6910|6925|6910|6924.6|6909.6|7
1732041160000|2024-11-19 18:32:40|6924|6909|6925.1|6910.1|6925.6|6910.6|6924|6909|26
1732041180000|2024-11-19 18:33:00|6925|6910|6923.1|6908.1|6925|6910|6922.1|6907.1|14
1732041190000|2024-11-19 18:33:10|||||||||7
1732041200000|2024-11-19 18:33:20|6922.6|6907.6|6923.6|6908.6|6923.6|6908.6|6922.6|6907.6|3
1732041210000|2024-11-19 18:33:30|6921.6|6906.6|6922.6|6907.6|6922.6|6907.6|6921.6|6906.6|8
1732041220000|2024-11-19 18:33:40|6923.1|6908.1|6922.6|6907.6|6923.1|6908.1|6922.6|6907.6|6
1732041230000|2024-11-19 18:33:50|6921.6|6906.6|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|14
1732041240000|2024-11-19 18:34:00|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|2
1732041250000|2024-11-19 18:34:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1732041260000|2024-11-19 18:34:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|1
1732041270000|2024-11-19 18:34:30|||||||||2
1732041280000|2024-11-19 18:34:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1732041290000|2024-11-19 18:34:50|||||||||1
1732041300000|2024-11-19 18:35:00|6922.6|6907.6|6920.6|6905.6|6922.6|6907.6|6920.6|6905.6|4
1732041310000|2024-11-19 18:35:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1732041320000|2024-11-19 18:35:20|6920.6|6905.6|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|5
1732041330000|2024-11-19 18:35:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|3
1732041340000|2024-11-19 18:35:40|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|19
1732041350000|2024-11-19 18:35:50|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|5
1732041360000|2024-11-19 18:36:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|15
1732041370000|2024-11-19 18:36:10|6922.1|6907.1|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|3
1732041380000|2024-11-19 18:36:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|11
1732041390000|2024-11-19 18:36:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|6
1732041400000|2024-11-19 18:36:40|||||||||1
1732041420000|2024-11-19 18:37:00|6924.1|6909.1|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|3
1732041430000|2024-11-19 18:37:10|||||||||1
1732041440000|2024-11-19 18:37:20|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|16
1732041450000|2024-11-19 18:37:30|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|3
1732041460000|2024-11-19 18:37:40|6927.1|6912.1|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|13
1732041470000|2024-11-19 18:37:50|6926.6|6911.6|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1732041480000|2024-11-19 18:38:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1732041490000|2024-11-19 18:38:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|2
1732041500000|2024-11-19 18:38:20|6926.6|6911.6|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|31
1732041510000|2024-11-19 18:38:30|6927.5|6912.5|6927.6|6912.6|6927.6|6912.6|6927.5|6912.5|3
1732041520000|2024-11-19 18:38:40|6928|6913|6927.5|6912.5|6928.1|6913.1|6927.1|6912.1|1
1732041530000|2024-11-19 18:38:50|6928.1|6913.1|6927.1|6912.1|6928.1|6913.1|6927.1|6912.1|1
1732041540000|2024-11-19 18:39:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.1|6912.1|0
1732041550000|2024-11-19 18:39:10|6928|6913|6928.1|6913.1|6928.1|6913.1|6928|6913|0
1732041560000|2024-11-19 18:39:20|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|9
1732041570000|2024-11-19 18:39:30|||||||||2
1732041580000|2024-11-19 18:39:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1732041590000|2024-11-19 18:39:50|6926.6|6911.6|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|1
1732041600000|2024-11-19 18:40:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|5
1732041620000|2024-11-19 18:40:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6924.6|6909.6|34
1732041630000|2024-11-19 18:40:30|||||||||6
1732041660000|2024-11-19 18:41:00|6926|6911|6927|6912|6927|6912|6925.6|6910.6|8
1732041670000|2024-11-19 18:41:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|3
1732041680000|2024-11-19 18:41:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|4
1732041690000|2024-11-19 18:41:30|||||||||2
1732041700000|2024-11-19 18:41:40|6928.1|6913.1|6929.1|6914.1|6929.1|6914.1|6928.1|6913.1|1
1732041710000|2024-11-19 18:41:50|6928.6|6913.6|6929|6914|6929|6914|6928.1|6913.1|13
1732041720000|2024-11-19 18:42:00|||||||||5
1732041730000|2024-11-19 18:42:10|||||||||3
1732041750000|2024-11-19 18:42:30|6928.5|6913.5|6928.5|6913.5|6929|6914|6928.5|6913.5|3
1732041760000|2024-11-19 18:42:40|6928.1|6913.1|6928|6913|6928.1|6913.1|6928|6913|0
1732041780000|2024-11-19 18:43:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041790000|2024-11-19 18:43:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732041800000|2024-11-19 18:43:20|6929.5|6914.5|6929.5|6914.5|6930.5|6915.5|6929.5|6914.5|8
1732041810000|2024-11-19 18:43:30|6929.6|6914.6|6929|6914|6929.6|6914.6|6928|6913|5
1732041820000|2024-11-19 18:43:40|||||||||1
1732041830000|2024-11-19 18:43:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732041840000|2024-11-19 18:44:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732041850000|2024-11-19 18:44:10|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732041870000|2024-11-19 18:44:30|6927.5|6912.5|6929|6914|6929|6914|6927.5|6912.5|1
1732041890000|2024-11-19 18:44:50|6929.1|6914.1|6929|6914|6929.5|6914.5|6929|6914|4
1732041900000|2024-11-19 18:45:00|6930|6915|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|11
1732041910000|2024-11-19 18:45:10|6927.5|6912.5|6927.5|6912.5|6928|6913|6926.5|6911.5|17
1732041920000|2024-11-19 18:45:20|6927|6912|6925.6|6910.6|6927|6912|6925.6|6910.6|18
1732041930000|2024-11-19 18:45:30|6924.6|6909.6|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|3
1732041940000|2024-11-19 18:45:40|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|3
1732041950000|2024-11-19 18:45:50|6926|6911|6927|6912|6927.5|6912.5|6926|6911|27
1732041960000|2024-11-19 18:46:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|1
1732041970000|2024-11-19 18:46:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732041980000|2024-11-19 18:46:20|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|2
1732041990000|2024-11-19 18:46:30|6927|6912|6928|6913|6928|6913|6927|6912|0
1732042000000|2024-11-19 18:46:40|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|0
1732042010000|2024-11-19 18:46:50|||||||||10
1732042020000|2024-11-19 18:47:00|6928.1|6913.1|6929.5|6914.5|6930|6915|6928.1|6913.1|3
1732042030000|2024-11-19 18:47:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|3
1732042050000|2024-11-19 18:47:30|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|2
1732042060000|2024-11-19 18:47:40|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|3
1732042070000|2024-11-19 18:47:50|6929|6914|6929|6914|6929.5|6914.5|6928.5|6913.5|20
1732042080000|2024-11-19 18:48:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732042090000|2024-11-19 18:48:10|6930|6915|6930|6915|6930|6915|6930|6915|1
1732042120000|2024-11-19 18:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732042130000|2024-11-19 18:48:50|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|5
1732042140000|2024-11-19 18:49:00|6934|6919|6933|6918|6934|6919|6933|6918|3
1732042150000|2024-11-19 18:49:10|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732042160000|2024-11-19 18:49:20|||||||||1
1732042170000|2024-11-19 18:49:30|6935|6920|6935|6920|6935|6920|6935|6920|2
1732042180000|2024-11-19 18:49:40|6934.5|6919.5|6935|6920|6935|6920|6934|6919|4
1732042190000|2024-11-19 18:49:50|6934.5|6919.5|6937.5|6922.5|6938|6923|6934.5|6919.5|32
1732042200000|2024-11-19 18:50:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1732042220000|2024-11-19 18:50:20|6938.5|6923.5|6939|6924|6939|6924|6938.5|6923.5|2
1732042230000|2024-11-19 18:50:30|||||||||1
1732042240000|2024-11-19 18:50:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|4
1732042250000|2024-11-19 18:50:50|6941|6926|6942|6927|6942|6927|6941|6926|14
1732042270000|2024-11-19 18:51:10|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942|6927|5
1732042280000|2024-11-19 18:51:20|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|7
1732042290000|2024-11-19 18:51:30|6943|6928|6943|6928|6943|6928|6943|6928|15
1732042300000|2024-11-19 18:51:40|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|25
1732042310000|2024-11-19 18:51:50|6942|6927|6943|6928|6943|6928|6942|6927|2
1732042360000|2024-11-19 18:52:40|||||||||1
1732042370000|2024-11-19 18:52:50|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1732042380000|2024-11-19 18:53:00|6942|6927|6944|6929|6944|6929|6942|6927|6
1732042390000|2024-11-19 18:53:10|6943|6928|6943|6928|6943|6928|6943|6928|4
1732042400000|2024-11-19 18:53:20|6944.5|6929.5|6945|6930|6945.5|6930.5|6944.5|6929.5|7
1732042410000|2024-11-19 18:53:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1732042420000|2024-11-19 18:53:40|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|12
1732042430000|2024-11-19 18:53:50|6944|6929|6945|6930|6945|6930|6944|6929|1
1732042450000|2024-11-19 18:54:10|6944.5|6929.5|6945|6930|6945|6930|6944.5|6929.5|29
1732042460000|2024-11-19 18:54:20|6944.5|6929.5|6944.5|6929.5|6945.5|6930.5|6944.5|6929.5|0
1732042470000|2024-11-19 18:54:30|6945|6930|6945|6930|6945|6930|6945|6930|0
1732042480000|2024-11-19 18:54:40|6943.5|6928.5|6941|6926|6943.5|6928.5|6941|6926|2
1732042490000|2024-11-19 18:54:50|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|4
1732042500000|2024-11-19 18:55:00|6943|6928|6942.5|6927.5|6943|6928|6942.5|6927.5|0
1732042510000|2024-11-19 18:55:10|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|1
1732042520000|2024-11-19 18:55:20|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042540000|2024-11-19 18:55:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042550000|2024-11-19 18:55:50|6942|6927|6942|6927|6942|6927|6942|6927|2
1732042570000|2024-11-19 18:56:10|6943|6928|6943|6928|6943|6928|6943|6928|2
1732042580000|2024-11-19 18:56:20|||||||||21
1732042590000|2024-11-19 18:56:30|6941|6926|6940.5|6925.5|6941|6926|6940|6925|16
1732042600000|2024-11-19 18:56:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042610000|2024-11-19 18:56:50|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|5
1732042620000|2024-11-19 18:57:00|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732042630000|2024-11-19 18:57:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|16
1732042650000|2024-11-19 18:57:30|6943|6928|6943.5|6928.5|6943.5|6928.5|6943|6928|4
1732042660000|2024-11-19 18:57:40|6943|6928|6943|6928|6943|6928|6943|6928|14
1732042670000|2024-11-19 18:57:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1732042680000|2024-11-19 18:58:00|6944|6929|6944|6929|6945|6930|6944|6929|3
1732042690000|2024-11-19 18:58:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042700000|2024-11-19 18:58:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|2
1732042710000|2024-11-19 18:58:30|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|3
1732042720000|2024-11-19 18:58:40|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|7
1732042730000|2024-11-19 18:58:50|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042750000|2024-11-19 18:59:10|6943|6928|6943|6928|6943|6928|6943|6928|1
1732042760000|2024-11-19 18:59:20|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|8
1732042770000|2024-11-19 18:59:30|6940.6|6925.6|6941.5|6926.5|6942|6927|6940.6|6925.6|5
1732042780000|2024-11-19 18:59:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042790000|2024-11-19 18:59:50|6941.5|6926.5|6943|6928|6943|6928|6941.5|6926.5|13
1732042800000|2024-11-19 19:00:00|6942.5|6927.5|6941.5|6926.5|6942.5|6927.5|6941.5|6926.5|1
1732042810000|2024-11-19 19:00:10|6941|6926|6942|6927|6942|6927|6941|6926|32
1732042820000|2024-11-19 19:00:20|6941.5|6926.5|6940|6925|6941.5|6926.5|6940|6925|4
1732042850000|2024-11-19 19:00:50|6938|6923|6938.1|6923.1|6938.1|6923.1|6938|6923|2
1732042860000|2024-11-19 19:01:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|3
1732042870000|2024-11-19 19:01:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6
1732042880000|2024-11-19 19:01:20|||||||||4
1732042890000|2024-11-19 19:01:30|6935.1|6920.1|6934.1|6919.1|6935.1|6920.1|6933.6|6918.6|2
1732042900000|2024-11-19 19:01:40|6935.1|6920.1|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|17
1732042910000|2024-11-19 19:01:50|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6931.6|6916.6|7
1732042920000|2024-11-19 19:02:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1732042930000|2024-11-19 19:02:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|10
1732042950000|2024-11-19 19:02:30|6933.1|6918.1|6933.5|6918.5|6933.5|6918.5|6933.1|6918.1|1
1732042960000|2024-11-19 19:02:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|3
1732042980000|2024-11-19 19:03:00|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|11
1732042990000|2024-11-19 19:03:10|||||||||15
1732043000000|2024-11-19 19:03:20|6932.6|6917.6|6934.6|6919.6|6934.6|6919.6|6932.6|6917.6|16
1732043010000|2024-11-19 19:03:30|6935.1|6920.1|6933.6|6918.6|6935.1|6920.1|6933.6|6918.6|6
1732043020000|2024-11-19 19:03:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|2
1732043030000|2024-11-19 19:03:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|16
1732043040000|2024-11-19 19:04:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|3
1732043050000|2024-11-19 19:04:10|||||||||15
1732043060000|2024-11-19 19:04:20|6932.6|6917.6|6933.1|6918.1|6933.6|6918.6|6932.6|6917.6|3
1732043080000|2024-11-19 19:04:40|6935.1|6920.1|6934.6|6919.6|6935.6|6920.6|6934.6|6919.6|4
1732043090000|2024-11-19 19:04:50|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6933.6|6918.6|5
1732043100000|2024-11-19 19:05:00|6935|6920|6934.6|6919.6|6935|6920|6934.6|6919.6|4
1732043110000|2024-11-19 19:05:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|4
1732043120000|2024-11-19 19:05:20|6933.1|6918.1|6930.6|6915.6|6933.6|6918.6|6930.6|6915.6|17
1732043130000|2024-11-19 19:05:30|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.6|6915.6|15
1732043140000|2024-11-19 19:05:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|3
1732043150000|2024-11-19 19:05:50|6931.6|6916.6|6930.6|6915.6|6931.6|6916.6|6930.6|6915.6|1
1732043160000|2024-11-19 19:06:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|7
1732043170000|2024-11-19 19:06:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|5
1732043180000|2024-11-19 19:06:20|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||7
1732043210000|2024-11-19 19:06:50|||||||||14
1732043220000|2024-11-19 19:07:00|6932.1|6917.1|6930.6|6915.6|6932.6|6917.6|6930.6|6915.6|20
1732043230000|2024-11-19 19:07:10|6927.1|6912.1|6924.1|6909.1|6927.1|6912.1|6924.1|6909.1|14
1732043240000|2024-11-19 19:07:20|6923.6|6908.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|44
1732043250000|2024-11-19 19:07:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|27
1732043260000|2024-11-19 19:07:40|6926.6|6911.6|6925.6|6910.6|6926.6|6911.6|6925.6|6910.6|8
1732043270000|2024-11-19 19:07:50|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6923.6|6908.6|19
1732043280000|2024-11-19 19:08:00|6925.6|6910.6|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|3
1732043290000|2024-11-19 19:08:10|6925.6|6910.6|6930.1|6915.1|6930.1|6915.1|6925.6|6910.6|15
1732043300000|2024-11-19 19:08:20|6930.6|6915.6|6928.6|6913.6|6930.6|6915.6|6928.6|6913.6|3
1732043310000|2024-11-19 19:08:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|3
1732043320000|2024-11-19 19:08:40|6929.6|6914.6|6928.1|6913.1|6929.6|6914.6|6928.1|6913.1|3
1732043330000|2024-11-19 19:08:50|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6928.1|6913.1|1
1732043340000|2024-11-19 19:09:00|||||||||6
1732043350000|2024-11-19 19:09:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6928.6|6913.6|4
1732043360000|2024-11-19 19:09:20|||||||||1
1732043370000|2024-11-19 19:09:30|6928.6|6913.6|6927.1|6912.1|6928.6|6913.6|6927.1|6912.1|7
1732043380000|2024-11-19 19:09:40|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|8
1732043390000|2024-11-19 19:09:50|6926.1|6911.1|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|15
1732043400000|2024-11-19 19:10:00|6924.6|6909.6|6926.6|6911.6|6926.6|6911.6|6924.6|6909.6|9
1732043410000|2024-11-19 19:10:10|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043420000|2024-11-19 19:10:20|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043430000|2024-11-19 19:10:30|6928|6913|6928|6913|6928|6913|6928|6913|6
1732043440000|2024-11-19 19:10:40|6927.6|6912.6|6928|6913|6928|6913|6927.5|6912.5|8
1732043450000|2024-11-19 19:10:50|6928.1|6913.1|6926|6911|6929.5|6914.5|6926|6911|23
1732043460000|2024-11-19 19:11:00|6926.5|6911.5|6928|6913|6928.5|6913.5|6926.5|6911.5|14
1732043470000|2024-11-19 19:11:10|6929|6914|6926.6|6911.6|6929|6914|6926.5|6911.5|26
1732043480000|2024-11-19 19:11:20|6927|6912|6926.5|6911.5|6928|6913|6926.5|6911.5|12
1732043490000|2024-11-19 19:11:30|6927|6912|6927|6912|6927|6912|6927|6912|5
1732043500000|2024-11-19 19:11:40|||||||||14
1732043510000|2024-11-19 19:11:50|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|8
1732043520000|2024-11-19 19:12:00|||||||||11
1732043530000|2024-11-19 19:12:10|6930|6915|6930|6915|6930.5|6915.5|6930|6915|14
1732043540000|2024-11-19 19:12:20|6932|6917|6930|6915|6932|6917|6930|6915|17
1732043550000|2024-11-19 19:12:30|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|14
1732043560000|2024-11-19 19:12:40|6932|6917|6925|6910|6932|6917|6924|6909|33
1732043570000|2024-11-19 19:12:50|6924.5|6909.5|6926.5|6911.5|6926.5|6911.5|6924|6909|10
1732043580000|2024-11-19 19:13:00|6924.5|6909.5|6925|6910|6925.5|6910.5|6924.5|6909.5|26
1732043590000|2024-11-19 19:13:10|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|8
1732043600000|2024-11-19 19:13:20|6924|6909|6925|6910|6925|6910|6924|6909|22
1732043610000|2024-11-19 19:13:30|6926|6911|6927|6912|6927|6912|6926|6911|9
1732043620000|2024-11-19 19:13:40|6927.5|6912.5|6928|6913|6928.5|6913.5|6927.5|6912.5|13
1732043630000|2024-11-19 19:13:50|6928.5|6913.5|6929|6914|6929.5|6914.5|6928.5|6913.5|15
1732043640000|2024-11-19 19:14:00|6930|6915|6933|6918|6934|6919|6930|6915|121
1732043650000|2024-11-19 19:14:10|6932.5|6917.5|6933.5|6918.5|6933.5|6918.5|6932.5|6917.5|63
1732043660000|2024-11-19 19:14:20|6934.5|6919.5|6936|6921|6938.5|6923.5|6933.5|6918.5|103
1732043670000|2024-11-19 19:14:30|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|149
1732043680000|2024-11-19 19:14:40|6934.5|6919.5|6937|6922|6937|6922|6934.5|6919.5|83
1732043690000|2024-11-19 19:14:50|6936.5|6921.5|6937|6922|6938.5|6923.5|6936.5|6921.5|129
1732043700000|2024-11-19 19:15:00|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|21
1732043710000|2024-11-19 19:15:10|6934.5|6919.5|6935.5|6920.5|6936.5|6921.5|6934.5|6919.5|14
1732043720000|2024-11-19 19:15:20|6935|6920|6934.5|6919.5|6935|6920|6934.5|6919.5|10
1732043730000|2024-11-19 19:15:30|6935|6920|6935|6920|6935|6920|6935|6920|0
1732043740000|2024-11-19 19:15:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1732043750000|2024-11-19 19:15:50|6935.5|6920.5|6939|6924|6939.5|6924.5|6935|6920|53
1732043760000|2024-11-19 19:16:00|6939.5|6924.5|6938|6923|6939.5|6924.5|6938|6923|36
1732043770000|2024-11-19 19:16:10|6939|6924|6939|6924|6939|6924|6938|6923|7
1732043790000|2024-11-19 19:16:30|6938.5|6923.5|6938.5|6923.5|6939|6924|6938|6923|3
1732043800000|2024-11-19 19:16:40|6939|6924|6940.5|6925.5|6941.5|6926.5|6938.5|6923.5|2
1732043810000|2024-11-19 19:16:50|6940.1|6925.1|6940|6925|6941.1|6926.1|6940|6925|2
1732043820000|2024-11-19 19:17:00|6941|6926|6941|6926|6941|6926|6941|6926|14
1732043830000|2024-11-19 19:17:10|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1732043840000|2024-11-19 19:17:20|6941|6926|6941|6926|6941|6926|6941|6926|2
1732043860000|2024-11-19 19:17:40|||||||||1
1732043870000|2024-11-19 19:17:50|6940|6925|6940|6925|6940|6925|6940|6925|2
1732043880000|2024-11-19 19:18:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|3
1732043890000|2024-11-19 19:18:10|6941|6926|6941|6926|6941|6926|6941|6926|15
1732043900000|2024-11-19 19:18:20|6941.5|6926.5|6941|6926|6941.5|6926.5|6940.5|6925.5|20
1732043910000|2024-11-19 19:18:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|3
1732043920000|2024-11-19 19:18:40|||||||||4
1732043930000|2024-11-19 19:18:50|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732043940000|2024-11-19 19:19:00|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|4
1732043950000|2024-11-19 19:19:10|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|1
1732043960000|2024-11-19 19:19:20|6945|6930|6946|6931|6946|6931|6945|6930|6
1732043970000|2024-11-19 19:19:30|6946.5|6931.5|6945|6930|6946.5|6931.5|6945|6930|7
1732043980000|2024-11-19 19:19:40|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6943.5|6928.5|3
1732043990000|2024-11-19 19:19:50|6944|6929|6943|6928|6944|6929|6943|6928|7
1732021680000|2024-11-19 13:08:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|2
1732021690000|2024-11-19 13:08:10|||||||||2
1732021700000|2024-11-19 13:08:20|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|4
1732021710000|2024-11-19 13:08:30|6866.3|6851.3|6866.3|6851.3|6867.3|6852.3|6865.3|6850.3|20
1732021720000|2024-11-19 13:08:40|6865.3|6850.3|6869.3|6854.3|6871.3|6856.3|6865.3|6850.3|27
1732021730000|2024-11-19 13:08:50|6869.8|6854.8|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|0
1732021740000|2024-11-19 13:09:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|0
1732021750000|2024-11-19 13:09:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1732021760000|2024-11-19 13:09:20|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|6
1732021770000|2024-11-19 13:09:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1732021780000|2024-11-19 13:09:40|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1732021800000|2024-11-19 13:10:00|6868.8|6853.8|6869.3|6854.3|6869.8|6854.8|6866.8|6851.8|16
1732021810000|2024-11-19 13:10:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732021830000|2024-11-19 13:10:30|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|11
1732021840000|2024-11-19 13:10:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1732021850000|2024-11-19 13:10:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|3
1732021860000|2024-11-19 13:11:00|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732021870000|2024-11-19 13:11:10|6871.8|6856.8|6872.3|6857.3|6873.8|6858.8|6871.8|6856.8|8
1732021880000|2024-11-19 13:11:20|6871.3|6856.3|6873.3|6858.3|6873.3|6858.3|6871.3|6856.3|9
1732021890000|2024-11-19 13:11:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1732021900000|2024-11-19 13:11:40|6874.8|6859.8|6878.3|6863.3|6878.3|6863.3|6874.8|6859.8|8
1732021910000|2024-11-19 13:11:50|6876.8|6861.8|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|1
1732021920000|2024-11-19 13:12:00|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6875.8|6860.8|2
1732021930000|2024-11-19 13:12:10|6875.8|6860.8|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|0
1732021940000|2024-11-19 13:12:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1732021960000|2024-11-19 13:12:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732021970000|2024-11-19 13:12:50|||||||||20
1732021980000|2024-11-19 13:13:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|1
1732021990000|2024-11-19 13:13:10|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6875.3|6860.3|7
1732022000000|2024-11-19 13:13:20|6876.8|6861.8|6875.3|6860.3|6876.8|6861.8|6875.3|6860.3|2
1732022030000|2024-11-19 13:13:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|5
1732022040000|2024-11-19 13:14:00|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|20
1732022050000|2024-11-19 13:14:10|6872.3|6857.3|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022070000|2024-11-19 13:14:30|6870.3|6855.3|6871.3|6856.3|6871.8|6856.8|6870.3|6855.3|0
1732022090000|2024-11-19 13:14:50|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1732022100000|2024-11-19 13:15:00|6873.8|6858.8|6875.3|6860.3|6875.8|6860.8|6873.8|6858.8|32
1732022110000|2024-11-19 13:15:10|6875.8|6860.8|6874.8|6859.8|6875.8|6860.8|6874.8|6859.8|1
1732022120000|2024-11-19 13:15:20|6873.8|6858.8|6872.3|6857.3|6874.3|6859.3|6872.3|6857.3|3
1732022130000|2024-11-19 13:15:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022140000|2024-11-19 13:15:40|||||||||1
1732022150000|2024-11-19 13:15:50|6871.3|6856.3|6870.8|6855.8|6872.3|6857.3|6870.8|6855.8|5
1732022160000|2024-11-19 13:16:00|6872.3|6857.3|6870.8|6855.8|6872.8|6857.8|6870.8|6855.8|40
1732022170000|2024-11-19 13:16:10|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|28
1732022180000|2024-11-19 13:16:20|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022190000|2024-11-19 13:16:30|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022200000|2024-11-19 13:16:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1732022220000|2024-11-19 13:17:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|10
1732022230000|2024-11-19 13:17:10|6871.3|6856.3|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|9
1732022240000|2024-11-19 13:17:20|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|4
1732022250000|2024-11-19 13:17:30|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022260000|2024-11-19 13:17:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|6872.3|6857.3|6873.3|6858.3|6873.3|6858.3|6870.3|6855.3|34
1732022290000|2024-11-19 13:18:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1732022300000|2024-11-19 13:18:20|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|1
1732022310000|2024-11-19 13:18:30|6871.8|6856.8|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022320000|2024-11-19 13:18:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1732022330000|2024-11-19 13:18:50|6873.3|6858.3|6874.3|6859.3|6875.3|6860.3|6873.3|6858.3|17
1732022340000|2024-11-19 13:19:00|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|1
1732022350000|2024-11-19 13:19:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|8
1732022360000|2024-11-19 13:19:20|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6873.8|6858.8|9
1732022370000|2024-11-19 13:19:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|3
1732022380000|2024-11-19 13:19:40|6873.3|6858.3|6873.3|6858.3|6873.8|6858.8|6872.8|6857.8|6
1732022390000|2024-11-19 13:19:50|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022400000|2024-11-19 13:20:00|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|4
1732022410000|2024-11-19 13:20:10|6871.8|6856.8|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|4
1732022420000|2024-11-19 13:20:20|6872.3|6857.3|6874.8|6859.8|6874.8|6859.8|6871.3|6856.3|9
1732022430000|2024-11-19 13:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1732022440000|2024-11-19 13:20:40|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|5
1732022450000|2024-11-19 13:20:50|6873.3|6858.3|6873.3|6858.3|6874.3|6859.3|6873.3|6858.3|7
1732022460000|2024-11-19 13:21:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|13
1732022470000|2024-11-19 13:21:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1732022480000|2024-11-19 13:21:20|||||||||1
1732022490000|2024-11-19 13:21:30|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|4
1732022510000|2024-11-19 13:21:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|3
1732022520000|2024-11-19 13:22:00|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|10
1732022530000|2024-11-19 13:22:10|||||||||5
1732022550000|2024-11-19 13:22:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|27
1732022560000|2024-11-19 13:22:40|6875.3|6860.3|6873.3|6858.3|6875.3|6860.3|6873.3|6858.3|3
1732022570000|2024-11-19 13:22:50|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732022580000|2024-11-19 13:23:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|1
1732022600000|2024-11-19 13:23:20|6869.8|6854.8|6867.3|6852.3|6869.8|6854.8|6867.3|6852.3|13
1732022610000|2024-11-19 13:23:30|6866.8|6851.8|6868.8|6853.8|6868.8|6853.8|6866.3|6851.3|5
1732022620000|2024-11-19 13:23:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732022630000|2024-11-19 13:23:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1732022640000|2024-11-19 13:24:00|6867.3|6852.3|6870.8|6855.8|6870.8|6855.8|6867.3|6852.3|8
1732022650000|2024-11-19 13:24:10|6870.3|6855.3|6875.8|6860.8|6875.8|6860.8|6870.3|6855.3|8
1732022660000|2024-11-19 13:24:20|6875.3|6860.3|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|3
1732022680000|2024-11-19 13:24:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|7
1732022690000|2024-11-19 13:24:50|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|1
1732022700000|2024-11-19 13:25:00|||||||||5
1732022710000|2024-11-19 13:25:10|||||||||2
1732022720000|2024-11-19 13:25:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|4
1732022730000|2024-11-19 13:25:30|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|2
1732022750000|2024-11-19 13:25:50|6872.8|6857.8|6869.8|6854.8|6872.8|6857.8|6869.8|6854.8|24
1732022760000|2024-11-19 13:26:00|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|14
1732022770000|2024-11-19 13:26:10|6870.3|6855.3|6870.8|6855.8|6871.3|6856.3|6870.3|6855.3|5
1732022780000|2024-11-19 13:26:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1732022790000|2024-11-19 13:26:30|||||||||2
1732022800000|2024-11-19 13:26:40|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|3
1732022810000|2024-11-19 13:26:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|4
1732022820000|2024-11-19 13:27:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|5
1732022840000|2024-11-19 13:27:20|6870.3|6855.3|6871.3|6856.3|6871.3|6856.3|6870.3|6855.3|1
1732022850000|2024-11-19 13:27:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|9
1732022860000|2024-11-19 13:27:40|6874.8|6859.8|6875.8|6860.8|6875.8|6860.8|6874.3|6859.3|9
1732022870000|2024-11-19 13:27:50|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6872.8|6857.8|4
1732022880000|2024-11-19 13:28:00|6874.3|6859.3|6872.8|6857.8|6874.3|6859.3|6872.8|6857.8|14
1732022890000|2024-11-19 13:28:10|||||||||1
1732022900000|2024-11-19 13:28:20|||||||||1
1732022910000|2024-11-19 13:28:30|6871.8|6856.8|6872.8|6857.8|6874.8|6859.8|6871.8|6856.8|8
1732022920000|2024-11-19 13:28:40|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732022930000|2024-11-19 13:28:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|2
1732022940000|2024-11-19 13:29:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1732022950000|2024-11-19 13:29:10|6875.8|6860.8|6879.3|6864.3|6879.3|6864.3|6875.8|6860.8|14
1732022960000|2024-11-19 13:29:20|6878.3|6863.3|6879.3|6864.3|6879.3|6864.3|6878.3|6863.3|4
1732022970000|2024-11-19 13:29:30|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|10
1732022980000|2024-11-19 13:29:40|6882.8|6867.8|6881.8|6866.8|6883.3|6868.3|6881.8|6866.8|10
1732022990000|2024-11-19 13:29:50|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|19
1732023000000|2024-11-19 13:30:00|||||||||3
1732023010000|2024-11-19 13:30:10|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|9
1732023020000|2024-11-19 13:30:20|6876.3|6861.3|6873.8|6858.8|6877.3|6862.3|6873.8|6858.8|10
1732023030000|2024-11-19 13:30:30|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|2
1732023040000|2024-11-19 13:30:40|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6875.8|6860.8|20
1732023050000|2024-11-19 13:30:50|6878.8|6863.8|6878.3|6863.3|6879.3|6864.3|6877.8|6862.8|4
1732023060000|2024-11-19 13:31:00|6877.8|6862.8|6876.8|6861.8|6877.8|6862.8|6876.3|6861.3|0
1732023090000|2024-11-19 13:31:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6
1732023110000|2024-11-19 13:31:50|6876.8|6861.8|6874.8|6859.8|6876.8|6861.8|6872.8|6857.8|4
1732023120000|2024-11-19 13:32:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|0
1732023150000|2024-11-19 13:32:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732023170000|2024-11-19 13:32:50|6873.3|6858.3|6871.8|6856.8|6873.3|6858.3|6871.8|6856.8|9
1732023180000|2024-11-19 13:33:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|9
1732023190000|2024-11-19 13:33:10|6872.3|6857.3|6872.8|6857.8|6872.8|6857.8|6872.3|6857.3|4
1732023210000|2024-11-19 13:33:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1732023220000|2024-11-19 13:33:40|6873.3|6858.3|6874.8|6859.8|6874.8|6859.8|6873.3|6858.3|3
1732023230000|2024-11-19 13:33:50|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732023240000|2024-11-19 13:34:00|6873.3|6858.3|6875.3|6860.3|6875.3|6860.3|6872.8|6857.8|2
1732023250000|2024-11-19 13:34:10|6875.8|6860.8|6877.8|6862.8|6879.3|6864.3|6875.8|6860.8|6
1732023260000|2024-11-19 13:34:20|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|0
1732023270000|2024-11-19 13:34:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732023280000|2024-11-19 13:34:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1732023290000|2024-11-19 13:34:50|6880.8|6865.8|6881.8|6866.8|6883.3|6868.3|6880.8|6865.8|11
1732023300000|2024-11-19 13:35:00|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|4
1732023310000|2024-11-19 13:35:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|8
1732023320000|2024-11-19 13:35:20|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|0
1732023330000|2024-11-19 13:35:30|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732023340000|2024-11-19 13:35:40|||||||||25
1732023360000|2024-11-19 13:36:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|3
1732023380000|2024-11-19 13:36:20|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|10
1732023390000|2024-11-19 13:36:30|6884.3|6869.3|6882.8|6867.8|6884.3|6869.3|6882.3|6867.3|5
1732023400000|2024-11-19 13:36:40|6883.3|6868.3|6882.3|6867.3|6883.3|6868.3|6881.8|6866.8|8
1732023410000|2024-11-19 13:36:50|6881.8|6866.8|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|3
1732023420000|2024-11-19 13:37:00|||||||||8
1732023440000|2024-11-19 13:37:20|6882.3|6867.3|6880.8|6865.8|6882.3|6867.3|6880.8|6865.8|2
1732023450000|2024-11-19 13:37:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023500000|2024-11-19 13:38:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|4
1732023510000|2024-11-19 13:38:30|6879.8|6864.8|6881.3|6866.3|6881.3|6866.3|6879.8|6864.8|1
1732023520000|2024-11-19 13:38:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1732023530000|2024-11-19 13:38:50|6883.3|6868.3|6886.3|6871.3|6886.3|6871.3|6883.3|6868.3|12
1732023540000|2024-11-19 13:39:00|6885.3|6870.3|6883.3|6868.3|6885.8|6870.8|6883.3|6868.3|4
1732023550000|2024-11-19 13:39:10|6883.8|6868.8|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|10
1732023560000|2024-11-19 13:39:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6
1732023570000|2024-11-19 13:39:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|5
1732023580000|2024-11-19 13:39:40|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6882.8|6867.8|2
1732023590000|2024-11-19 13:39:50|6883.3|6868.3|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|8
1732023600000|2024-11-19 13:40:00|6881.8|6866.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|4
1732023610000|2024-11-19 13:40:10|6883.8|6868.8|6885.8|6870.8|6885.8|6870.8|6883.8|6868.8|18
1732023620000|2024-11-19 13:40:20|6884.4|6869.4|6883.3|6868.3|6884.4|6869.4|6882.8|6867.8|11
1732023630000|2024-11-19 13:40:30|6882.8|6867.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|2
1732023640000|2024-11-19 13:40:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|2
1732023650000|2024-11-19 13:40:50|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|2
1732023660000|2024-11-19 13:41:00|6883.3|6868.3|6880.8|6865.8|6883.3|6868.3|6880.8|6865.8|10
1732023670000|2024-11-19 13:41:10|6881.3|6866.3|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|11
1732023680000|2024-11-19 13:41:20|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732023710000|2024-11-19 13:41:50|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023720000|2024-11-19 13:42:00|6882.8|6867.8|6884.8|6869.8|6884.8|6869.8|6882.3|6867.3|7
1732023730000|2024-11-19 13:42:10|6884.3|6869.3|6883.3|6868.3|6884.3|6869.3|6883.3|6868.3|4
1732023740000|2024-11-19 13:42:20|6882.8|6867.8|6884.3|6869.3|6885.3|6870.3|6882.8|6867.8|9
1732023750000|2024-11-19 13:42:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|5
1732023760000|2024-11-19 13:42:40|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023770000|2024-11-19 13:42:50|6882.3|6867.3|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|1
1732023780000|2024-11-19 13:43:00|6881.4|6866.4|6880.8|6865.8|6881.4|6866.4|6880.8|6865.8|0
1732023790000|2024-11-19 13:43:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023800000|2024-11-19 13:43:20|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|20
1732023810000|2024-11-19 13:43:30|||||||||4
1732023820000|2024-11-19 13:43:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|5
1732023830000|2024-11-19 13:43:50|||||||||1
1732023840000|2024-11-19 13:44:00|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.3|6866.3|4
1732023850000|2024-11-19 13:44:10|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|9
1732023860000|2024-11-19 13:44:20|||||||||3
1732023870000|2024-11-19 13:44:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732023880000|2024-11-19 13:44:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|5
1732023890000|2024-11-19 13:44:50|6882.8|6867.8|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023900000|2024-11-19 13:45:00|6883.8|6868.8|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|5
1732023910000|2024-11-19 13:45:10|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023940000|2024-11-19 13:45:40|6884.3|6869.3|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|1
1732023950000|2024-11-19 13:45:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|13
1732023960000|2024-11-19 13:46:00|6885.8|6870.8|6884.8|6869.8|6886.3|6871.3|6884.8|6869.8|2
1732023970000|2024-11-19 13:46:10|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|11
1732023980000|2024-11-19 13:46:20|6886.3|6871.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|2
1732023990000|2024-11-19 13:46:30|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.3|6867.3|1
1732024000000|2024-11-19 13:46:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732024010000|2024-11-19 13:46:50|6880.8|6865.8|6877.8|6862.8|6880.8|6865.8|6875.8|6860.8|23
1732024020000|2024-11-19 13:47:00|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6876.3|6861.3|14
1732024030000|2024-11-19 13:47:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|9
1732024040000|2024-11-19 13:47:20|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|1
1732024050000|2024-11-19 13:47:30|6878.3|6863.3|6878.3|6863.3|6878.8|6863.8|6878.3|6863.3|1
1732024060000|2024-11-19 13:47:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1732024070000|2024-11-19 13:47:50|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.3|6862.3|8
1732024080000|2024-11-19 13:48:00|6875.9|6860.9|6874.9|6859.9|6875.9|6860.9|6874.9|6859.9|2
1732024090000|2024-11-19 13:48:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|11
1732024100000|2024-11-19 13:48:20|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1732024110000|2024-11-19 13:48:30|6875.3|6860.3|6877.3|6862.3|6877.3|6862.3|6875.3|6860.3|2
1732024120000|2024-11-19 13:48:40|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|1
1732024130000|2024-11-19 13:48:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1732024140000|2024-11-19 13:49:00|6877.3|6862.3|6876.4|6861.4|6877.3|6862.3|6876.4|6861.4|1
1732024150000|2024-11-19 13:49:10|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|2
1732024170000|2024-11-19 13:49:30|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|1
1732024180000|2024-11-19 13:49:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1732024190000|2024-11-19 13:49:50|6875.9|6860.9|6876.8|6861.8|6877.3|6862.3|6875.9|6860.9|3
1732024200000|2024-11-19 13:50:00|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|3
1732024210000|2024-11-19 13:50:10|6876.9|6861.9|6878.8|6863.8|6878.8|6863.8|6876.9|6861.9|4
1732024220000|2024-11-19 13:50:20|6878.3|6863.3|6876.8|6861.8|6878.3|6863.3|6876.8|6861.8|1
1732024230000|2024-11-19 13:50:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1732024240000|2024-11-19 13:50:40|6877.4|6862.4|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|11
1732024250000|2024-11-19 13:50:50|6879.3|6864.3|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|2
1732024260000|2024-11-19 13:51:00|6877.3|6862.3|6878.3|6863.3|6878.3|6863.3|6876.8|6861.8|5
1732024270000|2024-11-19 13:51:10|6877.4|6862.4|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|2
1732024280000|2024-11-19 13:51:20|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.8|6861.8|0
1732024290000|2024-11-19 13:51:30|6875.3|6860.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|2
1732024300000|2024-11-19 13:51:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|0
1732024310000|2024-11-19 13:51:50|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|7
1732024320000|2024-11-19 13:52:00|6875.3|6860.3|6877.8|6862.8|6877.8|6862.8|6875.3|6860.3|4
1732024330000|2024-11-19 13:52:10|6877.9|6862.9|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|42
1732024350000|2024-11-19 13:52:30|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|0
1732024360000|2024-11-19 13:52:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|2
1732024370000|2024-11-19 13:52:50|6878.3|6863.3|6877.8|6862.8|6878.8|6863.8|6877.3|6862.3|2
1732024380000|2024-11-19 13:53:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6
1732024390000|2024-11-19 13:53:10|6879.3|6864.3|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|2
1732024400000|2024-11-19 13:53:20|6879.4|6864.4|6881.8|6866.8|6881.8|6866.8|6879.4|6864.4|10
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|||||||||4
1732024430000|2024-11-19 13:53:50|6881.4|6866.4|6881.3|6866.3|6881.4|6866.4|6881.3|6866.3|2
1732024440000|2024-11-19 13:54:00|6881.4|6866.4|6875.3|6860.3|6881.8|6866.8|6875.3|6860.3|46
1732024450000|2024-11-19 13:54:10|6875.4|6860.4|6879.3|6864.3|6879.3|6864.3|6875.4|6860.4|15
1732024460000|2024-11-19 13:54:20|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024480000|2024-11-19 13:54:40|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6879.9|6864.9|1
1732024490000|2024-11-19 13:54:50|||||||||1
1732024500000|2024-11-19 13:55:00|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|7
1732024510000|2024-11-19 13:55:10|||||||||4
1732024520000|2024-11-19 13:55:20|6884.8|6869.8|6885.8|6870.8|6885.8|6870.8|6884.8|6869.8|7
1732024530000|2024-11-19 13:55:30|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|3
1732024540000|2024-11-19 13:55:40|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.3|6868.3|5
1732024550000|2024-11-19 13:55:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|5
1732024560000|2024-11-19 13:56:00|6884.8|6869.8|6881.8|6866.8|6884.8|6869.8|6881.8|6866.8|3
1732024570000|2024-11-19 13:56:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|12
1732024590000|2024-11-19 13:56:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732024600000|2024-11-19 13:56:40|6881.4|6866.4|6879.4|6864.4|6881.8|6866.8|6879.4|6864.4|4
1732024610000|2024-11-19 13:56:50|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024620000|2024-11-19 13:57:00|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024630000|2024-11-19 13:57:10|6878.9|6863.9|6878.3|6863.3|6878.9|6863.9|6877.9|6862.9|0
1732024640000|2024-11-19 13:57:20|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|0
1732024660000|2024-11-19 13:57:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732024670000|2024-11-19 13:57:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1732024680000|2024-11-19 13:58:00|6875.9|6860.9|6875.3|6860.3|6875.9|6860.9|6875.3|6860.3|32
1732024690000|2024-11-19 13:58:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732024720000|2024-11-19 13:58:40|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|2
1732024730000|2024-11-19 13:58:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|3
1732024740000|2024-11-19 13:59:00|6877.8|6862.8|6878.8|6863.8|6879.8|6864.8|6877.3|6862.3|9
1732024780000|2024-11-19 13:59:40|6879.3|6864.3|6880.8|6865.8|6882.3|6867.3|6879.3|6864.3|16
1732024790000|2024-11-19 13:59:50|6880.9|6865.9|6881.3|6866.3|6882.8|6867.8|6880.9|6865.9|10
1732024800000|2024-11-19 14:00:00|6882.3|6867.3|6879.3|6864.3|6882.8|6867.8|6879.3|6864.3|35
1732024810000|2024-11-19 14:00:10|6879.8|6864.8|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|3
1732024820000|2024-11-19 14:00:20|6879.8|6864.8|6876.4|6861.4|6879.8|6864.8|6876.4|6861.4|11
1732024830000|2024-11-19 14:00:30|6876.3|6861.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|13
1732024840000|2024-11-19 14:00:40|6876.8|6861.8|6879.3|6864.3|6879.3|6864.3|6876.8|6861.8|6
1732024850000|2024-11-19 14:00:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1732024860000|2024-11-19 14:01:00|6878.3|6863.3|6878.4|6863.4|6878.4|6863.4|6878.3|6863.3|10
1732024870000|2024-11-19 14:01:10|6878.8|6863.8|6879.4|6864.4|6879.8|6864.8|6878.8|6863.8|2
1732024880000|2024-11-19 14:01:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|15
1732024900000|2024-11-19 14:01:40|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|15
1732024910000|2024-11-19 14:01:50|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6878.8|6863.8|3
1732024920000|2024-11-19 14:02:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|1
1732024930000|2024-11-19 14:02:10|6879.8|6864.8|6879.9|6864.9|6880.8|6865.8|6879.8|6864.8|2
1732024940000|2024-11-19 14:02:20|6879.4|6864.4|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|0
1732024950000|2024-11-19 14:02:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1732024960000|2024-11-19 14:02:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1732024980000|2024-11-19 14:03:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024990000|2024-11-19 14:03:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|3
1732025000000|2024-11-19 14:03:20|||||||||1
1732025030000|2024-11-19 14:03:50|6879.3|6864.3|6878.3|6863.3|6879.3|6864.3|6876.3|6861.3|15
1732025040000|2024-11-19 14:04:00|6877.3|6862.3|6878.8|6863.8|6878.8|6863.8|6877.3|6862.3|5
1732025050000|2024-11-19 14:04:10|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|1
1732025060000|2024-11-19 14:04:20|6878.4|6863.4|6877.9|6862.9|6878.4|6863.4|6877.9|6862.9|1
1732025080000|2024-11-19 14:04:40|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|6
1732025090000|2024-11-19 14:04:50|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1732025100000|2024-11-19 14:05:00|6875.4|6860.4|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|5
1732025110000|2024-11-19 14:05:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1732025130000|2024-11-19 14:05:30|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|7
1732025140000|2024-11-19 14:05:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|3
1732025150000|2024-11-19 14:05:50|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1732025160000|2024-11-19 14:06:00|6877.4|6862.4|6880.4|6865.4|6880.8|6865.8|6877.4|6862.4|13
1732025170000|2024-11-19 14:06:10|6880.8|6865.8|6879.9|6864.9|6880.8|6865.8|6879.9|6864.9|1
1732025180000|2024-11-19 14:06:20|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|2
1732025200000|2024-11-19 14:06:40|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|6
1732025210000|2024-11-19 14:06:50|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|0
1732025220000|2024-11-19 14:07:00|6878.4|6863.4|6878.4|6863.4|6878.9|6863.9|6875.9|6860.9|7
1732025230000|2024-11-19 14:07:10|6878.9|6863.9|6880.4|6865.4|6880.8|6865.8|6878.4|6863.4|1
1732025240000|2024-11-19 14:07:20|6879.9|6864.9|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|4
1732025250000|2024-11-19 14:07:30|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6877.9|6862.9|9
1732025270000|2024-11-19 14:07:50|6878.9|6863.9|6877.4|6862.4|6878.9|6863.9|6877.4|6862.4|1
1732025280000|2024-11-19 14:08:00|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|0
1732025290000|2024-11-19 14:08:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732025300000|2024-11-19 14:08:20|6877.4|6862.4|6876.3|6861.3|6877.4|6862.4|6876.3|6861.3|2
1732025320000|2024-11-19 14:08:40|6876.4|6861.4|6877.9|6862.9|6878.3|6863.3|6876.4|6861.4|1
1732025330000|2024-11-19 14:08:50|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6876.9|6861.9|5
1732025340000|2024-11-19 14:09:00|6877.4|6862.4|6876.9|6861.9|6877.9|6862.9|6876.9|6861.9|13
1732025350000|2024-11-19 14:09:10|||||||||5
1732025370000|2024-11-19 14:09:30|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|3
1732025380000|2024-11-19 14:09:40|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|1
1732025390000|2024-11-19 14:09:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|4
1732025400000|2024-11-19 14:10:00|6875.9|6860.9|6878.9|6863.9|6879.8|6864.8|6875.9|6860.9|59
1732025410000|2024-11-19 14:10:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1732025460000|2024-11-19 14:11:00|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|1
1732025470000|2024-11-19 14:11:10|6879.4|6864.4|6878.3|6863.3|6879.9|6864.9|6878.3|6863.3|9
1732025480000|2024-11-19 14:11:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1732025490000|2024-11-19 14:11:30|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|6
1732025500000|2024-11-19 14:11:40|||||||||2
1732025530000|2024-11-19 14:12:10|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|3
1732025540000|2024-11-19 14:12:20|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|9
1732025560000|2024-11-19 14:12:40|6876.3|6861.3|6875.9|6860.9|6876.3|6861.3|6875.9|6860.9|1
1732025570000|2024-11-19 14:12:50|6875.8|6860.8|6877.4|6862.4|6877.4|6862.4|6875.8|6860.8|8
1732025580000|2024-11-19 14:13:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1732025590000|2024-11-19 14:13:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1732025600000|2024-11-19 14:13:20|6875.9|6860.9|6875.8|6860.8|6875.9|6860.9|6875.8|6860.8|4
1732025610000|2024-11-19 14:13:30|||||||||2
1732025630000|2024-11-19 14:13:50|6876.3|6861.3|6877.8|6862.8|6877.8|6862.8|6876.3|6861.3|3
1732025640000|2024-11-19 14:14:00|6878.8|6863.8|6878.9|6863.9|6878.9|6863.9|6878.8|6863.8|3
1732025650000|2024-11-19 14:14:10|6879.8|6864.8|6878.3|6863.3|6879.8|6864.8|6877.9|6862.9|3
1732025660000|2024-11-19 14:14:20|6878.4|6863.4|6880.8|6865.8|6880.8|6865.8|6878.3|6863.3|10
1732025670000|2024-11-19 14:14:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|38
1732025680000|2024-11-19 14:14:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|7
1732025690000|2024-11-19 14:14:50|6882.3|6867.3|6881.3|6866.3|6882.3|6867.3|6881.3|6866.3|5
1732025700000|2024-11-19 14:15:00|6881.8|6866.8|6884.3|6869.3|6884.8|6869.8|6881.3|6866.3|33
1732025710000|2024-11-19 14:15:10|6885.3|6870.3|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|7
1732025720000|2024-11-19 14:15:20|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.8|6868.8|3
1732025730000|2024-11-19 14:15:30|6881.8|6866.8|6880.8|6865.8|6881.8|6866.8|6880.8|6865.8|0
1732025740000|2024-11-19 14:15:40|6880.3|6865.3|6880.8|6865.8|6880.8|6865.8|6879.3|6864.3|9
1732025750000|2024-11-19 14:15:50|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6883.3|6868.3|14
1732025760000|2024-11-19 14:16:00|||||||||2
1732025770000|2024-11-19 14:16:10|6882.3|6867.3|6883.3|6868.3|6883.3|6868.3|6882.3|6867.3|8
1732025780000|2024-11-19 14:16:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732025820000|2024-11-19 14:17:00|||||||||7
1732025830000|2024-11-19 14:17:10|6884.3|6869.3|6884.3|6869.3|6884.8|6869.8|6883.8|6868.8|9
1732025850000|2024-11-19 14:17:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1732025880000|2024-11-19 14:18:00|6885.3|6870.3|6884.8|6869.8|6885.8|6870.8|6884.8|6869.8|8
1732025890000|2024-11-19 14:18:10|6886.8|6871.8|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|7
1732025900000|2024-11-19 14:18:20|6886.3|6871.3|6885.8|6870.8|6886.3|6871.3|6885.8|6870.8|1
1732025910000|2024-11-19 14:18:30|6884.3|6869.3|6884.8|6869.8|6885.3|6870.3|6884.3|6869.3|0
1732025920000|2024-11-19 14:18:40|||||||||1
1732025930000|2024-11-19 14:18:50|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6882.8|6867.8|0
1732025940000|2024-11-19 14:19:00|6882.8|6867.8|6881.3|6866.3|6882.8|6867.8|6881.3|6866.3|11
1732025950000|2024-11-19 14:19:10|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732025960000|2024-11-19 14:19:20|||||||||1
1732025970000|2024-11-19 14:19:30|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|5
1732025990000|2024-11-19 14:19:50|6880.8|6865.8|6881.8|6866.8|6881.8|6866.8|6880.8|6865.8|14
1732026000000|2024-11-19 14:20:00|||||||||3
1732026010000|2024-11-19 14:20:10|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732026030000|2024-11-19 14:20:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|2
1732026040000|2024-11-19 14:20:40|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|33
1732026050000|2024-11-19 14:20:50|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6880.3|6865.3|44
1732026060000|2024-11-19 14:21:00|||||||||20
1732026070000|2024-11-19 14:21:10|||||||||1
1732026080000|2024-11-19 14:21:20|||||||||3
1732026110000|2024-11-19 14:21:50|||||||||2
1732026120000|2024-11-19 14:22:00|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|16
1732026130000|2024-11-19 14:22:10|6879.8|6864.8|6880.3|6865.3|6880.8|6865.8|6879.8|6864.8|0
1732026150000|2024-11-19 14:22:30|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|0
1732026160000|2024-11-19 14:22:40|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|1
1732026170000|2024-11-19 14:22:50|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732026180000|2024-11-19 14:23:00|6879.3|6864.3|6876.3|6861.3|6879.3|6864.3|6875.8|6860.8|7
1732026190000|2024-11-19 14:23:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6875.8|6860.8|1
1732026200000|2024-11-19 14:23:20|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732026210000|2024-11-19 14:23:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732026220000|2024-11-19 14:23:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|4
1732026230000|2024-11-19 14:23:50|6875.3|6860.3|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1732026240000|2024-11-19 14:24:00|6871.4|6856.4|6871.8|6856.8|6871.8|6856.8|6871.4|6856.4|7
1732026250000|2024-11-19 14:24:10|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|10
1732026260000|2024-11-19 14:24:20|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|21
1732026280000|2024-11-19 14:24:40|6868.3|6853.3|6867.3|6852.3|6868.3|6853.3|6867.3|6852.3|18
1732026290000|2024-11-19 14:24:50|6866.8|6851.8|6864.4|6849.4|6866.8|6851.8|6864.4|6849.4|12
1732026300000|2024-11-19 14:25:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|21
1732026310000|2024-11-19 14:25:10|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6863.4|6848.4|5
1732026340000|2024-11-19 14:25:40|6863.4|6848.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|13
1732026350000|2024-11-19 14:25:50|6862.9|6847.9|6861.9|6846.9|6863.4|6848.4|6861.9|6846.9|6
1732026360000|2024-11-19 14:26:00|6862.4|6847.4|6862.3|6847.3|6862.4|6847.4|6861.9|6846.9|25
1732026380000|2024-11-19 14:26:20|6862.4|6847.4|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|44
1732026390000|2024-11-19 14:26:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1732026400000|2024-11-19 14:26:40|||||||||10
1732026410000|2024-11-19 14:26:50|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.9|6847.9|2
1732026420000|2024-11-19 14:27:00|6862.8|6847.8|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|3
1732026430000|2024-11-19 14:27:10|6864.3|6849.3|6863.9|6848.9|6864.3|6849.3|6863.4|6848.4|3
1732026440000|2024-11-19 14:27:20|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|9
1732026450000|2024-11-19 14:27:30|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|7
1732026460000|2024-11-19 14:27:40|6863.3|6848.3|6862.4|6847.4|6863.3|6848.3|6862.4|6847.4|4
1732026470000|2024-11-19 14:27:50|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732026510000|2024-11-19 14:28:30|6863.4|6848.4|6864.3|6849.3|6864.3|6849.3|6863.4|6848.4|8
1732026520000|2024-11-19 14:28:40|||||||||11
1732026540000|2024-11-19 14:29:00|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|3
1732026550000|2024-11-19 14:29:10|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|4
1732026580000|2024-11-19 14:29:40|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|3
1732026590000|2024-11-19 14:29:50|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|3
1732026600000|2024-11-19 14:30:00|6863.9|6848.9|6863.9|6848.9|6864.3|6849.3|6862.4|6847.4|20
1732026610000|2024-11-19 14:30:10|6865.3|6850.3|6862.4|6847.4|6865.3|6850.3|6862.4|6847.4|27
1732026620000|2024-11-19 14:30:20|6861.4|6846.4|6861.9|6846.9|6862.4|6847.4|6861.4|6846.4|14
1732026630000|2024-11-19 14:30:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|3
1732026640000|2024-11-19 14:30:40|6864.9|6849.9|6862.9|6847.9|6864.9|6849.9|6862.9|6847.9|9
1732026660000|2024-11-19 14:31:00|6862.4|6847.4|6862.9|6847.9|6863.4|6848.4|6862.4|6847.4|15
1732026670000|2024-11-19 14:31:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|22
1732026680000|2024-11-19 14:31:20|6866.3|6851.3|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|17
1732026690000|2024-11-19 14:31:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1732026700000|2024-11-19 14:31:40|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1732026710000|2024-11-19 14:31:50|6865.9|6850.9|6865.4|6850.4|6865.9|6850.9|6865.4|6850.4|3
1732026720000|2024-11-19 14:32:00|6864.9|6849.9|6864.4|6849.4|6864.9|6849.9|6863.9|6848.9|6
1732026730000|2024-11-19 14:32:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1732026740000|2024-11-19 14:32:20|6864.9|6849.9|6864.3|6849.3|6865.4|6850.4|6864.3|6849.3|11
1732026750000|2024-11-19 14:32:30|6864.4|6849.4|6864.8|6849.8|6864.8|6849.8|6864.4|6849.4|16
1732026760000|2024-11-19 14:32:40|6865.4|6850.4|6863.9|6848.9|6865.4|6850.4|6863.9|6848.9|23
1732026770000|2024-11-19 14:32:50|||||||||9
1732026780000|2024-11-19 14:33:00|6863.8|6848.8|6860.9|6845.9|6863.8|6848.8|6860.9|6845.9|41
1732026790000|2024-11-19 14:33:10|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|1
1732026800000|2024-11-19 14:33:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1732026810000|2024-11-19 14:33:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6860.9|6845.9|6
1732026820000|2024-11-19 14:33:40|6861.4|6846.4|6863.9|6848.9|6863.9|6848.9|6861.4|6846.4|10
1732026830000|2024-11-19 14:33:50|6864.4|6849.4|6865.4|6850.4|6866.3|6851.3|6864.4|6849.4|10
1732026840000|2024-11-19 14:34:00|6866.9|6851.9|6868.8|6853.8|6868.8|6853.8|6866.8|6851.8|9
1732026850000|2024-11-19 14:34:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|5
1732026860000|2024-11-19 14:34:20|6868.9|6853.9|6872.8|6857.8|6872.8|6857.8|6868.9|6853.9|15
1732026870000|2024-11-19 14:34:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|7
1732026880000|2024-11-19 14:34:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732026890000|2024-11-19 14:34:50|6873.3|6858.3|6871.8|6856.8|6873.8|6858.8|6871.3|6856.3|14
1732026900000|2024-11-19 14:35:00|6871.3|6856.3|6870.3|6855.3|6871.3|6856.3|6869.8|6854.8|10
1732026910000|2024-11-19 14:35:10|6870.8|6855.8|6873.8|6858.8|6873.8|6858.8|6870.8|6855.8|20
1732026920000|2024-11-19 14:35:20|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732026940000|2024-11-19 14:35:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|3
1732026950000|2024-11-19 14:35:50|6874.3|6859.3|6876.8|6861.8|6876.8|6861.8|6873.8|6858.8|12
1732026960000|2024-11-19 14:36:00|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6874.3|6859.3|10
1732026970000|2024-11-19 14:36:10|6878.8|6863.8|6880.3|6865.3|6880.3|6865.3|6878.3|6863.3|15
1732026980000|2024-11-19 14:36:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|1
1732026990000|2024-11-19 14:36:30|6880.8|6865.8|6882.3|6867.3|6882.3|6867.3|6880.8|6865.8|13
1732027000000|2024-11-19 14:36:40|6883.3|6868.3|6885.8|6870.8|6885.8|6870.8|6883.3|6868.3|10
1732027010000|2024-11-19 14:36:50|6885.3|6870.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|11
1732027020000|2024-11-19 14:37:00|6882.3|6867.3|6882.8|6867.8|6883.8|6868.8|6881.3|6866.3|6
1732027030000|2024-11-19 14:37:10|6881.3|6866.3|6879.3|6864.3|6881.8|6866.8|6878.8|6863.8|5
1732027040000|2024-11-19 14:37:20|6878.8|6863.8|6877.8|6862.8|6878.8|6863.8|6877.8|6862.8|2
1732027050000|2024-11-19 14:37:30|||||||||28
1732027060000|2024-11-19 14:37:40|||||||||7
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|39
1732027090000|2024-11-19 14:38:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|11
1732027100000|2024-11-19 14:38:20|6879.3|6864.3|6877.3|6862.3|6879.8|6864.8|6877.3|6862.3|6
1732027130000|2024-11-19 14:38:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6
1732027140000|2024-11-19 14:39:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|48
1732027150000|2024-11-19 14:39:10|6877.8|6862.8|6879.8|6864.8|6879.8|6864.8|6877.8|6862.8|33
1732027160000|2024-11-19 14:39:20|||||||||20
1732027170000|2024-11-19 14:39:30|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|18
1732027180000|2024-11-19 14:39:40|||||||||9
1732027190000|2024-11-19 14:39:50|||||||||1
1732027200000|2024-11-19 14:40:00|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|12
1732027210000|2024-11-19 14:40:10|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732027220000|2024-11-19 14:40:20|6876.3|6861.3|6873.8|6858.8|6876.3|6861.3|6873.8|6858.8|2
1732027240000|2024-11-19 14:40:40|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6875.3|6860.3|14
1732027260000|2024-11-19 14:41:00|||||||||1
1732027270000|2024-11-19 14:41:10|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|19
1732027280000|2024-11-19 14:41:20|6875.3|6860.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|12
1732027290000|2024-11-19 14:41:30|||||||||1
1732027300000|2024-11-19 14:41:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1732027310000|2024-11-19 14:41:50|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732027320000|2024-11-19 14:42:00|||||||||10
1732027330000|2024-11-19 14:42:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6874.8|6859.8|4
1732027350000|2024-11-19 14:42:30|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|6
1732027360000|2024-11-19 14:42:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|10
1732027370000|2024-11-19 14:42:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|12
1732027380000|2024-11-19 14:43:00|6875.8|6860.8|6877.8|6862.8|6877.8|6862.8|6873.8|6858.8|13
1732027390000|2024-11-19 14:43:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|3
1732027410000|2024-11-19 14:43:30|6876.8|6861.8|6879.8|6864.8|6879.8|6864.8|6876.8|6861.8|34
1732027420000|2024-11-19 14:43:40|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|23
1732027430000|2024-11-19 14:43:50|6879.3|6864.3|6878.8|6863.8|6879.3|6864.3|6878.8|6863.8|11
1732027440000|2024-11-19 14:44:00|6878.3|6863.3|6876.3|6861.3|6878.3|6863.3|6876.3|6861.3|22
1732027450000|2024-11-19 14:44:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|13
1732027460000|2024-11-19 14:44:20|||||||||14
1732027470000|2024-11-19 14:44:30|||||||||1
1732027480000|2024-11-19 14:44:40|||||||||1
1732027490000|2024-11-19 14:44:50|6877.3|6862.3|6876.3|6861.3|6877.8|6862.8|6875.8|6860.8|84
1732027500000|2024-11-19 14:45:00|6875.8|6860.8|6878.3|6863.3|6879.3|6864.3|6875.8|6860.8|24
1732027510000|2024-11-19 14:45:10|6877.8|6862.8|6875.8|6860.8|6877.8|6862.8|6875.8|6860.8|3
1732027520000|2024-11-19 14:45:20|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6874.8|6859.8|5
1732027530000|2024-11-19 14:45:30|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6874.8|6859.8|13
1732027540000|2024-11-19 14:45:40|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|8
1732027550000|2024-11-19 14:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1732027560000|2024-11-19 14:46:00|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|2
1732027570000|2024-11-19 14:46:10|6875.8|6860.8|6872.8|6857.8|6875.8|6860.8|6872.8|6857.8|3
1732027580000|2024-11-19 14:46:20|6872.3|6857.3|6867.3|6852.3|6872.3|6857.3|6867.3|6852.3|4
1732027590000|2024-11-19 14:46:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|2
1732027600000|2024-11-19 14:46:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1732027610000|2024-11-19 14:46:50|6866.3|6851.3|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|7
1732027620000|2024-11-19 14:47:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1732027630000|2024-11-19 14:47:10|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6861.8|6846.8|21
1732027640000|2024-11-19 14:47:20|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6863.3|6848.3|5
1732027650000|2024-11-19 14:47:30|6862.8|6847.8|6863.8|6848.8|6863.8|6848.8|6862.8|6847.8|2
1732027660000|2024-11-19 14:47:40|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|3
1732027670000|2024-11-19 14:47:50|6864.8|6849.8|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|5
1732027680000|2024-11-19 14:48:00|6865.3|6850.3|6864.3|6849.3|6865.3|6850.3|6864.3|6849.3|7
1732027690000|2024-11-19 14:48:10|6864.4|6849.4|6866.3|6851.3|6866.8|6851.8|6864.4|6849.4|8
1732027700000|2024-11-19 14:48:20|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1732027710000|2024-11-19 14:48:30|6865.8|6850.8|6866.8|6851.8|6867.3|6852.3|6865.8|6850.8|7
1732027720000|2024-11-19 14:48:40|6867.3|6852.3|6867.4|6852.4|6867.4|6852.4|6867.3|6852.3|17
1732027730000|2024-11-19 14:48:50|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|6
1732027740000|2024-11-19 14:49:00|6868.3|6853.3|6868.3|6853.3|6868.4|6853.4|6868.3|6853.3|10
1732027750000|2024-11-19 14:49:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|5
1732027770000|2024-11-19 14:49:30|6869.3|6854.3|6872.9|6857.9|6873.9|6858.9|6869.3|6854.3|9
1732027780000|2024-11-19 14:49:40|6872.4|6857.4|6871.9|6856.9|6873.4|6858.4|6871.9|6856.9|11
1732027790000|2024-11-19 14:49:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.4|6855.4|15
1732027800000|2024-11-19 14:50:00|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|15
1732027810000|2024-11-19 14:50:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1732027820000|2024-11-19 14:50:20|6868.9|6853.9|6866.9|6851.9|6868.9|6853.9|6866.4|6851.4|5
1732027830000|2024-11-19 14:50:30|6866.4|6851.4|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|2
1732027840000|2024-11-19 14:50:40|||||||||1
1732027850000|2024-11-19 14:50:50|6864.9|6849.9|6864.9|6849.9|6865.9|6850.9|6864.9|6849.9|4
1732027860000|2024-11-19 14:51:00|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.4|6847.4|6
1732027870000|2024-11-19 14:51:10|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732027880000|2024-11-19 14:51:20|6863.4|6848.4|6864.9|6849.9|6864.9|6849.9|6862.9|6847.9|15
1732027890000|2024-11-19 14:51:30|6865.9|6850.9|6866.4|6851.4|6866.9|6851.9|6865.9|6850.9|10
1732027900000|2024-11-19 14:51:40|6866.9|6851.9|6872.4|6857.4|6872.4|6857.4|6866.9|6851.9|9
1732027910000|2024-11-19 14:51:50|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|0
1732027920000|2024-11-19 14:52:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1732027930000|2024-11-19 14:52:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|15
1732027940000|2024-11-19 14:52:20|6873.3|6858.3|6873.9|6858.9|6873.9|6858.9|6873.3|6858.3|16
1732027950000|2024-11-19 14:52:30|6874.4|6859.4|6875.4|6860.4|6875.9|6860.9|6874.4|6859.4|8
1732027960000|2024-11-19 14:52:40|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|4
1732027970000|2024-11-19 14:52:50|||||||||1
1732027980000|2024-11-19 14:53:00|6877.4|6862.4|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1732028000000|2024-11-19 14:53:20|||||||||5
1732028010000|2024-11-19 14:53:30|6877.3|6862.3|6875.9|6860.9|6877.4|6862.4|6875.9|6860.9|8
1732028020000|2024-11-19 14:53:40|6875.4|6860.4|6873.9|6858.9|6875.4|6860.4|6871.9|6856.9|7
1732028030000|2024-11-19 14:53:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|31
1732028040000|2024-11-19 14:54:00|6873.4|6858.4|6873.9|6858.9|6875.9|6860.9|6873.4|6858.4|12
1732028050000|2024-11-19 14:54:10|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6873.9|6858.9|2
1732028060000|2024-11-19 14:54:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1732028070000|2024-11-19 14:54:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|8
1732028080000|2024-11-19 14:54:40|6876.4|6861.4|6875.4|6860.4|6876.9|6861.9|6875.4|6860.4|2
1732028100000|2024-11-19 14:55:00|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.4|6860.4|2
1732028110000|2024-11-19 14:55:10|6874.9|6859.9|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1732028120000|2024-11-19 14:55:20|6873.9|6858.9|6871.9|6856.9|6873.9|6858.9|6871.4|6856.4|3
1732028130000|2024-11-19 14:55:30|6873.4|6858.4|6875.9|6860.9|6875.9|6860.9|6872.9|6857.9|10
1732028140000|2024-11-19 14:55:40|||||||||58
1732028150000|2024-11-19 14:55:50|||||||||7
1732028160000|2024-11-19 14:56:00|||||||||2
1732028170000|2024-11-19 14:56:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|2
1732028180000|2024-11-19 14:56:20|6874.9|6859.9|6873.4|6858.4|6875.4|6860.4|6872.4|6857.4|12
1732028190000|2024-11-19 14:56:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|0
1732028200000|2024-11-19 14:56:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|7
1732028210000|2024-11-19 14:56:50|6876.4|6861.4|6876.4|6861.4|6877.4|6862.4|6875.9|6860.9|16
1732028220000|2024-11-19 14:57:00|6877.4|6862.4|6875.4|6860.4|6877.4|6862.4|6874.9|6859.9|6
1732028230000|2024-11-19 14:57:10|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|8
1732028240000|2024-11-19 14:57:20|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|2
1732028250000|2024-11-19 14:57:30|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|2
1732028270000|2024-11-19 14:57:50|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|2
1732028280000|2024-11-19 14:58:00|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1732028290000|2024-11-19 14:58:10|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1732028300000|2024-11-19 14:58:20|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|5
1732028330000|2024-11-19 14:58:50|||||||||2
1732028340000|2024-11-19 14:59:00|6878.9|6863.9|6879.9|6864.9|6882.4|6867.4|6878.9|6863.9|19
1732028350000|2024-11-19 14:59:10|6879.4|6864.4|6881.4|6866.4|6881.4|6866.4|6879.4|6864.4|11
1732028360000|2024-11-19 14:59:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1732028370000|2024-11-19 14:59:30|6881.8|6866.8|6881.9|6866.9|6881.9|6866.9|6881.4|6866.4|8
1732028380000|2024-11-19 14:59:40|6881.4|6866.4|6879.4|6864.4|6881.4|6866.4|6878.9|6863.9|2
1732028390000|2024-11-19 14:59:50|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|5
1732028400000|2024-11-19 15:00:00|6880.8|6865.8|6881.9|6866.9|6885.3|6870.3|6880.8|6865.8|33
1732028410000|2024-11-19 15:00:10|6880.4|6865.4|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|2
1732028420000|2024-11-19 15:00:20|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.4|6861.4|17
1732028430000|2024-11-19 15:00:30|6875.9|6860.9|6876.9|6861.9|6877.4|6862.4|6875.9|6860.9|5
1732028440000|2024-11-19 15:00:40|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.9|6861.9|53
1732028450000|2024-11-19 15:00:50|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1732028460000|2024-11-19 15:01:00|6877.4|6862.4|6876.9|6861.9|6878.4|6863.4|6876.4|6861.4|5
1732028470000|2024-11-19 15:01:10|6877.4|6862.4|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|7
1732028480000|2024-11-19 15:01:20|||||||||2
1732028490000|2024-11-19 15:01:30|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|5
1732028500000|2024-11-19 15:01:40|||||||||1
1732028510000|2024-11-19 15:01:50|6878.4|6863.4|6875.9|6860.9|6878.4|6863.4|6875.4|6860.4|10
1732028540000|2024-11-19 15:02:20|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732028550000|2024-11-19 15:02:30|6875.4|6860.4|6877.9|6862.9|6877.9|6862.9|6875.4|6860.4|8
1732028580000|2024-11-19 15:03:00|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|4
1732028590000|2024-11-19 15:03:10|6877.9|6862.9|6880.4|6865.4|6880.4|6865.4|6877.4|6862.4|11
1732028600000|2024-11-19 15:03:20|6880.9|6865.9|6881.9|6866.9|6881.9|6866.9|6880.9|6865.9|3
1732028610000|2024-11-19 15:03:30|6883.9|6868.9|6885.9|6870.9|6885.9|6870.9|6883.9|6868.9|12
1732028620000|2024-11-19 15:03:40|6885.4|6870.4|6886.9|6871.9|6886.9|6871.9|6884.9|6869.9|8
1732028630000|2024-11-19 15:03:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|11
1732028640000|2024-11-19 15:04:00|6886.3|6871.3|6884.9|6869.9|6886.3|6871.3|6884.9|6869.9|85
1732028650000|2024-11-19 15:04:10|6884.4|6869.4|6880.4|6865.4|6884.4|6869.4|6880.4|6865.4|5
1732028660000|2024-11-19 15:04:20|||||||||2
1732028670000|2024-11-19 15:04:30|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.4|6863.4|2
1732028680000|2024-11-19 15:04:40|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|4
1732028690000|2024-11-19 15:04:50|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|2
1732028700000|2024-11-19 15:05:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|3
1732028720000|2024-11-19 15:05:20|||||||||2
1732028730000|2024-11-19 15:05:30|6879.4|6864.4|6879.9|6864.9|6879.9|6864.9|6879.4|6864.4|1
1732028740000|2024-11-19 15:05:40|6881.4|6866.4|6882.9|6867.9|6884.4|6869.4|6881.4|6866.4|13
1732028750000|2024-11-19 15:05:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|14
1732028760000|2024-11-19 15:06:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6
1732028770000|2024-11-19 15:06:10|6881.4|6866.4|6880.4|6865.4|6881.9|6866.9|6880.4|6865.4|6
1732028780000|2024-11-19 15:06:20|||||||||1
1732028790000|2024-11-19 15:06:30|6880.9|6865.9|6877.9|6862.9|6880.9|6865.9|6877.4|6862.4|2
1732028800000|2024-11-19 15:06:40|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|2
1732028810000|2024-11-19 15:06:50|6879.9|6864.9|6880.9|6865.9|6880.9|6865.9|6879.9|6864.9|7
1732028820000|2024-11-19 15:07:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|4
1732028830000|2024-11-19 15:07:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|4
1732028840000|2024-11-19 15:07:20|||||||||4
1732028850000|2024-11-19 15:07:30|||||||||8
1732028860000|2024-11-19 15:07:40|||||||||1
1732028870000|2024-11-19 15:07:50|6884.4|6869.4|6883.4|6868.4|6884.9|6869.9|6883.4|6868.4|14
1732028880000|2024-11-19 15:08:00|6882.4|6867.4|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|0
1732028890000|2024-11-19 15:08:10|6883.4|6868.4|6886.4|6871.4|6886.4|6871.4|6883.4|6868.4|2
1732028900000|2024-11-19 15:08:20|6885.9|6870.9|6882.4|6867.4|6885.9|6870.9|6882.4|6867.4|10
1732028920000|2024-11-19 15:08:40|||||||||1
1732028930000|2024-11-19 15:08:50|6882.9|6867.9|6888.9|6873.9|6888.9|6873.9|6882.9|6867.9|16
1732028940000|2024-11-19 15:09:00|6889.4|6874.4|6892.9|6877.9|6892.9|6877.9|6889.4|6874.4|30
1732028950000|2024-11-19 15:09:10|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|10
1732028960000|2024-11-19 15:09:20|6892.4|6877.4|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|22
1732028970000|2024-11-19 15:09:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|2
1732028980000|2024-11-19 15:09:40|6891.3|6876.3|6889.8|6874.8|6891.3|6876.3|6889.8|6874.8|5
1732028990000|2024-11-19 15:09:50|6890.3|6875.3|6891.8|6876.8|6891.8|6876.8|6890.3|6875.3|3
1732029000000|2024-11-19 15:10:00|6892.3|6877.3|6902.3|6887.3|6902.3|6887.3|6892.3|6877.3|18
1732029010000|2024-11-19 15:10:10|6902.8|6887.8|6902.3|6887.3|6904.3|6889.3|6901.8|6886.8|39
1732029020000|2024-11-19 15:10:20|6901.3|6886.3|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|1
1732029030000|2024-11-19 15:10:30|6902.3|6887.3|6901.8|6886.8|6902.8|6887.8|6901.8|6886.8|8
1732029040000|2024-11-19 15:10:40|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|12
1732029050000|2024-11-19 15:10:50|6902.3|6887.3|6898.8|6883.8|6902.3|6887.3|6898.4|6883.4|4
1732029060000|2024-11-19 15:11:00|6898.4|6883.4|6898.3|6883.3|6898.4|6883.4|6897.8|6882.8|0
1732029070000|2024-11-19 15:11:10|6897.4|6882.4|6896.8|6881.8|6897.4|6882.4|6896.8|6881.8|0
1732029080000|2024-11-19 15:11:20|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|6
1732029090000|2024-11-19 15:11:30|6894.9|6879.9|6892.3|6877.3|6894.9|6879.9|6891.4|6876.4|9
1732029100000|2024-11-19 15:11:40|6891.9|6876.9|6889.4|6874.4|6893.4|6878.4|6889.4|6874.4|32
1732029110000|2024-11-19 15:11:50|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|2
1732029120000|2024-11-19 15:12:00|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|4
1732029130000|2024-11-19 15:12:10|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|0
1732029140000|2024-11-19 15:12:20|6889.4|6874.4|6891.9|6876.9|6891.9|6876.9|6887.9|6872.9|16
1732029150000|2024-11-19 15:12:30|6890.9|6875.9|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|4
1732029160000|2024-11-19 15:12:40|6890.4|6875.4|6887.9|6872.9|6890.4|6875.4|6887.9|6872.9|1
1732029170000|2024-11-19 15:12:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1732029180000|2024-11-19 15:13:00|6886.4|6871.4|6884.9|6869.9|6886.4|6871.4|6884.9|6869.9|0
1732029190000|2024-11-19 15:13:10|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|1
1732029200000|2024-11-19 15:13:20|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|2
1732029210000|2024-11-19 15:13:30|||||||||1
1732029220000|2024-11-19 15:13:40|||||||||1
1732029230000|2024-11-19 15:13:50|6888.4|6873.4|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|9
1732029240000|2024-11-19 15:14:00|6887.4|6872.4|6887.9|6872.9|6887.9|6872.9|6887.4|6872.4|1
1732029250000|2024-11-19 15:14:10|6888.8|6873.8|6887.9|6872.9|6889.3|6874.3|6887.9|6872.9|3
1732029260000|2024-11-19 15:14:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1732029270000|2024-11-19 15:14:30|6888.8|6873.8|6888.9|6873.9|6889.8|6874.8|6888.8|6873.8|4
1732029280000|2024-11-19 15:14:40|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1732029290000|2024-11-19 15:14:50|6888.9|6873.9|6889.9|6874.9|6889.9|6874.9|6888.9|6873.9|4
1732029300000|2024-11-19 15:15:00|6890.8|6875.8|6891.3|6876.3|6891.3|6876.3|6890.8|6875.8|4
1732029310000|2024-11-19 15:15:10|6891.4|6876.4|6891.4|6876.4|6892.4|6877.4|6891.3|6876.3|21
1732029320000|2024-11-19 15:15:20|6890.9|6875.9|6891.9|6876.9|6891.9|6876.9|6890.9|6875.9|5
1732029330000|2024-11-19 15:15:30|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|1
1732029340000|2024-11-19 15:15:40|6890.4|6875.4|6891.3|6876.3|6891.4|6876.4|6890.4|6875.4|6
1732029360000|2024-11-19 15:16:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1732029370000|2024-11-19 15:16:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1732029380000|2024-11-19 15:16:20|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|5
1732029390000|2024-11-19 15:16:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|3
1732029400000|2024-11-19 15:16:40|6891.4|6876.4|6892.9|6877.9|6892.9|6877.9|6891.4|6876.4|13
1732029410000|2024-11-19 15:16:50|6892.4|6877.4|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|7
1732029420000|2024-11-19 15:17:00|6890.8|6875.8|6884.9|6869.9|6890.8|6875.8|6884.9|6869.9|6
1732029430000|2024-11-19 15:17:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|11
1732029440000|2024-11-19 15:17:20|6882.9|6867.9|6880.9|6865.9|6882.9|6867.9|6880.9|6865.9|9
1732029460000|2024-11-19 15:17:40|6881.9|6866.9|6884.9|6869.9|6884.9|6869.9|6881.9|6866.9|5
1732029470000|2024-11-19 15:17:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|3
1732029480000|2024-11-19 15:18:00|6887.9|6872.9|6885.9|6870.9|6888.4|6873.4|6885.4|6870.4|7
1732029490000|2024-11-19 15:18:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1732029500000|2024-11-19 15:18:20|6886.3|6871.3|6883.4|6868.4|6886.3|6871.3|6883.4|6868.4|19
1732029510000|2024-11-19 15:18:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|20
1732029520000|2024-11-19 15:18:40|6883.4|6868.4|6883.9|6868.9|6883.9|6868.9|6882.4|6867.4|16
1732029540000|2024-11-19 15:19:00|6887.3|6872.3|6887.9|6872.9|6888.4|6873.4|6887.3|6872.3|10
1732029550000|2024-11-19 15:19:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|11
1732029560000|2024-11-19 15:19:20|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|3
1732029570000|2024-11-19 15:19:30|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|13
1732029580000|2024-11-19 15:19:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|7
1732029590000|2024-11-19 15:19:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|2
1732029600000|2024-11-19 15:20:00|6890.9|6875.9|6887.9|6872.9|6890.9|6875.9|6887.9|6872.9|5
1732029610000|2024-11-19 15:20:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|2
1732029620000|2024-11-19 15:20:20|||||||||3
1732029630000|2024-11-19 15:20:30|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6887.9|6872.9|6
1732029640000|2024-11-19 15:20:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1732029650000|2024-11-19 15:20:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|9
1732029670000|2024-11-19 15:21:10|6887.9|6872.9|6889.4|6874.4|6889.4|6874.4|6887.9|6872.9|17
1732029680000|2024-11-19 15:21:20|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|22
1732029690000|2024-11-19 15:21:30|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6888.9|6873.9|1
1732029700000|2024-11-19 15:21:40|6889.9|6874.9|6890.4|6875.4|6890.4|6875.4|6889.9|6874.9|3
1732029720000|2024-11-19 15:22:00|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|32
1732029730000|2024-11-19 15:22:10|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|7
1732029740000|2024-11-19 15:22:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|1
1732029750000|2024-11-19 15:22:30|6887.9|6872.9|6886.4|6871.4|6887.9|6872.9|6886.4|6871.4|1
1732029760000|2024-11-19 15:22:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|22
1732029770000|2024-11-19 15:22:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6
1732029780000|2024-11-19 15:23:00|6887.4|6872.4|6887.4|6872.4|6887.9|6872.9|6886.9|6871.9|14
1732029790000|2024-11-19 15:23:10|6886.9|6871.9|6887.9|6872.9|6887.9|6872.9|6885.9|6870.9|13
1732029800000|2024-11-19 15:23:20|6888.4|6873.4|6889.9|6874.9|6890.9|6875.9|6888.4|6873.4|10
1732029820000|2024-11-19 15:23:40|||||||||25
1732029830000|2024-11-19 15:23:50|6890.4|6875.4|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|1
1732029840000|2024-11-19 15:24:00|6890.4|6875.4|6890.9|6875.9|6890.9|6875.9|6890.4|6875.4|49
1732029860000|2024-11-19 15:24:20|||||||||1
1732029870000|2024-11-19 15:24:30|6893.9|6878.9|6890.4|6875.4|6893.9|6878.9|6890.4|6875.4|6
1732029880000|2024-11-19 15:24:40|6889.4|6874.4|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|2
1732029890000|2024-11-19 15:24:50|6891.4|6876.4|6890.4|6875.4|6891.4|6876.4|6890.4|6875.4|2
1732029900000|2024-11-19 15:25:00|6890.9|6875.9|6889.9|6874.9|6890.9|6875.9|6889.9|6874.9|1
1732029910000|2024-11-19 15:25:10|||||||||1
1732029920000|2024-11-19 15:25:20|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|2
1732029930000|2024-11-19 15:25:30|6891.9|6876.9|6893.4|6878.4|6893.9|6878.9|6891.9|6876.9|4
1732029940000|2024-11-19 15:25:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|3
1732029960000|2024-11-19 15:26:00|6895.4|6880.4|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|5
1732029970000|2024-11-19 15:26:10|||||||||1
1732029980000|2024-11-19 15:26:20|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6894.4|6879.4|7
1732029990000|2024-11-19 15:26:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6893.9|6878.9|1
1732030000000|2024-11-19 15:26:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1732030010000|2024-11-19 15:26:50|||||||||1
1732030030000|2024-11-19 15:27:10|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6891.9|6876.9|8
1732030040000|2024-11-19 15:27:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1732030060000|2024-11-19 15:27:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1732030070000|2024-11-19 15:27:50|6894.4|6879.4|6895.9|6880.9|6895.9|6880.9|6894.4|6879.4|5
1732030080000|2024-11-19 15:28:00|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|1
1732030090000|2024-11-19 15:28:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|31
1732030100000|2024-11-19 15:28:20|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|30
1732030120000|2024-11-19 15:28:40|||||||||1
1732030130000|2024-11-19 15:28:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6893.4|6878.4|3
1732030140000|2024-11-19 15:29:00|6895.4|6880.4|6894.9|6879.9|6896.9|6881.9|6894.9|6879.9|8
1732030150000|2024-11-19 15:29:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1732030160000|2024-11-19 15:29:20|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|2
1732030170000|2024-11-19 15:29:30|||||||||1
1732030180000|2024-11-19 15:29:40|||||||||1
1732030190000|2024-11-19 15:29:50|6895.4|6880.4|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|12
1732030200000|2024-11-19 15:30:00|6898.4|6883.4|6899.4|6884.4|6903.4|6888.4|6897.9|6882.9|14
1732030210000|2024-11-19 15:30:10|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.4|6884.4|9
1732030220000|2024-11-19 15:30:20|6899.9|6884.9|6901.3|6886.3|6901.3|6886.3|6899.9|6884.9|5
1732030230000|2024-11-19 15:30:30|6902.8|6887.8|6900.9|6885.9|6903.3|6888.3|6900.4|6885.4|9
1732030240000|2024-11-19 15:30:40|6900.4|6885.4|6900.8|6885.8|6900.9|6885.9|6899.4|6884.4|2
1732030250000|2024-11-19 15:30:50|6901.3|6886.3|6901.9|6886.9|6902.3|6887.3|6901.3|6886.3|4
1732030260000|2024-11-19 15:31:00|6901.8|6886.8|6905.3|6890.3|6905.8|6890.8|6901.8|6886.8|26
1732030270000|2024-11-19 15:31:10|6905.8|6890.8|6907.3|6892.3|6908.3|6893.3|6905.8|6890.8|24
1732030280000|2024-11-19 15:31:20|6906.9|6891.9|6899.9|6884.9|6906.9|6891.9|6899.4|6884.4|38
1732030290000|2024-11-19 15:31:30|6899.4|6884.4|6899.9|6884.9|6900.9|6885.9|6899.4|6884.4|22
1732030300000|2024-11-19 15:31:40|6899.4|6884.4|6900.9|6885.9|6900.9|6885.9|6898.4|6883.4|2
1732030310000|2024-11-19 15:31:50|6901.4|6886.4|6904.9|6889.9|6904.9|6889.9|6901.4|6886.4|6
1732030320000|2024-11-19 15:32:00|6905.4|6890.4|6904.4|6889.4|6905.4|6890.4|6903.4|6888.4|12
1732030330000|2024-11-19 15:32:10|6903.9|6888.9|6905.9|6890.9|6906.4|6891.4|6903.9|6888.9|1
1732030340000|2024-11-19 15:32:20|6905.4|6890.4|6902.4|6887.4|6905.4|6890.4|6901.4|6886.4|4
1732030350000|2024-11-19 15:32:30|6902.8|6887.8|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|0
1732030360000|2024-11-19 15:32:40|6903.4|6888.4|6903.8|6888.8|6904.3|6889.3|6903.4|6888.4|13
1732030370000|2024-11-19 15:32:50|6903.4|6888.4|6906.8|6891.8|6906.8|6891.8|6903.4|6888.4|3
1732030380000|2024-11-19 15:33:00|6906.9|6891.9|6907.9|6892.9|6908.4|6893.4|6906.9|6891.9|8
1732030390000|2024-11-19 15:33:10|||||||||4
1732030400000|2024-11-19 15:33:20|6910.9|6895.9|6909.9|6894.9|6910.9|6895.9|6909.9|6894.9|19
1732030410000|2024-11-19 15:33:30|6910.3|6895.3|6910.9|6895.9|6910.9|6895.9|6909.9|6894.9|11
1732030420000|2024-11-19 15:33:40|6910.4|6895.4|6912.9|6897.9|6912.9|6897.9|6909.9|6894.9|10
1732030430000|2024-11-19 15:33:50|6913.3|6898.3|6910.9|6895.9|6913.3|6898.3|6910.4|6895.4|16
1732030440000|2024-11-19 15:34:00|6912.3|6897.3|6912.9|6897.9|6913.4|6898.4|6912.3|6897.3|7
1732030450000|2024-11-19 15:34:10|6911.3|6896.3|6910.4|6895.4|6911.4|6896.4|6910.4|6895.4|6
1732030460000|2024-11-19 15:34:20|6910.9|6895.9|6913.8|6898.8|6913.8|6898.8|6910.9|6895.9|6
1732030470000|2024-11-19 15:34:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1732030480000|2024-11-19 15:34:40|6913.8|6898.8|6912.9|6897.9|6913.8|6898.8|6912.8|6897.8|5
1732030490000|2024-11-19 15:34:50|6913.3|6898.3|6916.3|6901.3|6916.8|6901.8|6912.8|6897.8|14
1732030500000|2024-11-19 15:35:00|6915.4|6900.4|6914.3|6899.3|6915.8|6900.8|6913.4|6898.4|6
1732030510000|2024-11-19 15:35:10|6915.3|6900.3|6916.3|6901.3|6916.8|6901.8|6915.3|6900.3|2
1732030520000|2024-11-19 15:35:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|1
1732030530000|2024-11-19 15:35:30|6915.4|6900.4|6916.8|6901.8|6916.8|6901.8|6915.4|6900.4|10
1732030540000|2024-11-19 15:35:40|6915.9|6900.9|6915.8|6900.8|6915.9|6900.9|6914.4|6899.4|10
1732030550000|2024-11-19 15:35:50|6916.3|6901.3|6920.8|6905.8|6920.8|6905.8|6916.3|6901.3|10
1732030560000|2024-11-19 15:36:00|6920.9|6905.9|6926.8|6911.8|6926.8|6911.8|6920.9|6905.9|18
1732030570000|2024-11-19 15:36:10|6927.3|6912.3|6935.8|6920.8|6935.8|6920.8|6924.9|6909.9|32
1732030580000|2024-11-19 15:36:20|6934.3|6919.3|6928.8|6913.8|6934.8|6919.8|6928.8|6913.8|76
1732030590000|2024-11-19 15:36:30|6928.3|6913.3|6923.9|6908.9|6929.8|6914.8|6923.9|6908.9|10
1732030600000|2024-11-19 15:36:40|6923.4|6908.4|6927.8|6912.8|6927.8|6912.8|6923.3|6908.3|14
1732030610000|2024-11-19 15:36:50|6927.3|6912.3|6929.8|6914.8|6930.8|6915.8|6926.8|6911.8|16
1732030620000|2024-11-19 15:37:00|6929.3|6914.3|6934.3|6919.3|6934.3|6919.3|6929.3|6914.3|7
1732030630000|2024-11-19 15:37:10|6932.3|6917.3|6932.3|6917.3|6933.3|6918.3|6931.3|6916.3|20
1732030640000|2024-11-19 15:37:20|6934.3|6919.3|6932.3|6917.3|6934.3|6919.3|6932.3|6917.3|16
1732030650000|2024-11-19 15:37:30|6932.8|6917.8|6936.8|6921.8|6937.8|6922.8|6932.3|6917.3|36
1732030660000|2024-11-19 15:37:40|6937.3|6922.3|6932.3|6917.3|6937.3|6922.3|6931.3|6916.3|11
1732030670000|2024-11-19 15:37:50|6932.8|6917.8|6932.3|6917.3|6933.8|6918.8|6931.8|6916.8|1
1732030680000|2024-11-19 15:38:00|6931.8|6916.8|6930.3|6915.3|6931.8|6916.8|6930.3|6915.3|9
1732030690000|2024-11-19 15:38:10|6930.8|6915.8|6929.8|6914.8|6931.3|6916.3|6929.8|6914.8|12
1732030700000|2024-11-19 15:38:20|6928.8|6913.8|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|7
1732030710000|2024-11-19 15:38:30|6928.8|6913.8|6929.8|6914.8|6930.8|6915.8|6928.8|6913.8|5
1732030720000|2024-11-19 15:38:40|6929.3|6914.3|6929.3|6914.3|6930.3|6915.3|6929.3|6914.3|5
1732030730000|2024-11-19 15:38:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1732030740000|2024-11-19 15:39:00|6929.3|6914.3|6932.3|6917.3|6932.3|6917.3|6928.8|6913.8|13
1732030750000|2024-11-19 15:39:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|20
1732030760000|2024-11-19 15:39:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1732030770000|2024-11-19 15:39:30|6934.3|6919.3|6930.8|6915.8|6934.3|6919.3|6930.8|6915.8|23
1732030780000|2024-11-19 15:39:40|6932.3|6917.3|6929.3|6914.3|6933.8|6918.8|6929.3|6914.3|26
1732030790000|2024-11-19 15:39:50|6928.8|6913.8|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|2
1732030800000|2024-11-19 15:40:00|6928.3|6913.3|6930.3|6915.3|6930.3|6915.3|6928.3|6913.3|7
1732030810000|2024-11-19 15:40:10|6930.8|6915.8|6933.3|6918.3|6933.3|6918.3|6930.8|6915.8|1
1732030820000|2024-11-19 15:40:20|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|5
1732030830000|2024-11-19 15:40:30|6931.3|6916.3|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|4
1732030840000|2024-11-19 15:40:40|6930.8|6915.8|6931.3|6916.3|6931.8|6916.8|6930.8|6915.8|8
1732030850000|2024-11-19 15:40:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|56
1732030860000|2024-11-19 15:41:00|6931.8|6916.8|6932.8|6917.8|6933.8|6918.8|6931.8|6916.8|9
1732030870000|2024-11-19 15:41:10|6932.3|6917.3|6931.8|6916.8|6933.3|6918.3|6931.3|6916.3|5
1732030880000|2024-11-19 15:41:20|6932.8|6917.8|6930.8|6915.8|6932.8|6917.8|6930.8|6915.8|8
1732030890000|2024-11-19 15:41:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1732030900000|2024-11-19 15:41:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1732030920000|2024-11-19 15:42:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|7
1732030930000|2024-11-19 15:42:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1732030950000|2024-11-19 15:42:30|6930.8|6915.8|6934.8|6919.8|6934.8|6919.8|6930.8|6915.8|8
1732030960000|2024-11-19 15:42:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|6
1732030970000|2024-11-19 15:42:50|6935.8|6920.8|6938.3|6923.3|6938.3|6923.3|6935.8|6920.8|28
1732030980000|2024-11-19 15:43:00|6937.3|6922.3|6942.3|6927.3|6942.3|6927.3|6937.3|6922.3|34
1732030990000|2024-11-19 15:43:10|6942.8|6927.8|6942.8|6927.8|6943.8|6928.8|6942.8|6927.8|4
1732031000000|2024-11-19 15:43:20|6944.3|6929.3|6946.3|6931.3|6946.8|6931.8|6943.8|6928.8|14
1732031010000|2024-11-19 15:43:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1732031020000|2024-11-19 15:43:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|3
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|6942.3|6927.3|6938.3|6923.3|6944.3|6929.3|6936.9|6921.9|31
1732031050000|2024-11-19 15:44:10|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1732031060000|2024-11-19 15:44:20|6937.8|6922.8|6936.4|6921.4|6937.8|6922.8|6936.4|6921.4|5
1732031070000|2024-11-19 15:44:30|6936.3|6921.3|6936.3|6921.3|6937.3|6922.3|6934.8|6919.8|2
1732031080000|2024-11-19 15:44:40|6935.3|6920.3|6936.8|6921.8|6937.3|6922.3|6935.3|6920.3|7
1732031100000|2024-11-19 15:45:00|||||||||1
1732031110000|2024-11-19 15:45:10|6936.9|6921.9|6938.8|6923.8|6940.3|6925.3|6936.9|6921.9|15
1732031120000|2024-11-19 15:45:20|6939.3|6924.3|6940.3|6925.3|6940.3|6925.3|6939.3|6924.3|1
1732031130000|2024-11-19 15:45:30|6939.3|6924.3|6936.4|6921.4|6939.8|6924.8|6936.4|6921.4|4
1732031140000|2024-11-19 15:45:40|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1732031150000|2024-11-19 15:45:50|||||||||7
1732031160000|2024-11-19 15:46:00|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|2
1732031170000|2024-11-19 15:46:10|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.4|6916.4|19
1732031180000|2024-11-19 15:46:20|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|32
1732031190000|2024-11-19 15:46:30|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|4
1732031200000|2024-11-19 15:46:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|3
1732031220000|2024-11-19 15:47:00|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|1
1732031230000|2024-11-19 15:47:10|6935.3|6920.3|6933.8|6918.8|6935.3|6920.3|6933.3|6918.3|7
1732031240000|2024-11-19 15:47:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|4
1732031260000|2024-11-19 15:47:40|6931.8|6916.8|6931.9|6916.9|6931.9|6916.9|6931.8|6916.8|7
1732031270000|2024-11-19 15:47:50|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|29
1732031280000|2024-11-19 15:48:00|6935.3|6920.3|6937.8|6922.8|6937.8|6922.8|6935.3|6920.3|4
1732031290000|2024-11-19 15:48:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|9
1732031310000|2024-11-19 15:48:30|6937.3|6922.3|6937.3|6922.3|6939.8|6924.8|6937.3|6922.3|8
1732031320000|2024-11-19 15:48:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|4
1732031330000|2024-11-19 15:48:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6937.3|6922.3|14
1732031340000|2024-11-19 15:49:00|6938.9|6923.9|6939.8|6924.8|6939.8|6924.8|6938.8|6923.8|0
1732031350000|2024-11-19 15:49:10|6936.9|6921.9|6937.3|6922.3|6937.3|6922.3|6936.4|6921.4|2
1732031360000|2024-11-19 15:49:20|6937.4|6922.4|6939.3|6924.3|6939.3|6924.3|6937.4|6922.4|11
1732031370000|2024-11-19 15:49:30|6939.8|6924.8|6939.8|6924.8|6939.9|6924.9|6939.8|6924.8|6
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|5
1732031400000|2024-11-19 15:50:00|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|6
1732031410000|2024-11-19 15:50:10|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|16
1732031420000|2024-11-19 15:50:20|6939.8|6924.8|6938.9|6923.9|6939.8|6924.8|6938.9|6923.9|6
1732031430000|2024-11-19 15:50:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6
1732031450000|2024-11-19 15:50:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1732031460000|2024-11-19 15:51:00|6932.9|6917.9|6931.9|6916.9|6932.9|6917.9|6931.4|6916.4|9
1732031480000|2024-11-19 15:51:20|||||||||23
1732031490000|2024-11-19 15:51:30|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|8
1732031510000|2024-11-19 15:51:50|6931.4|6916.4|6928.4|6913.4|6931.4|6916.4|6928.4|6913.4|7
1732031520000|2024-11-19 15:52:00|6926.4|6911.4|6928.4|6913.4|6928.4|6913.4|6926.4|6911.4|9
1732031530000|2024-11-19 15:52:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|5
1732031540000|2024-11-19 15:52:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732031550000|2024-11-19 15:52:30|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|6
1732031560000|2024-11-19 15:52:40|6926.4|6911.4|6923.9|6908.9|6926.4|6911.4|6923.9|6908.9|7
1732031570000|2024-11-19 15:52:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6922.4|6907.4|6
1732031580000|2024-11-19 15:53:00|6923.9|6908.9|6921.9|6906.9|6923.9|6908.9|6921.4|6906.4|18
1732031590000|2024-11-19 15:53:10|6922.4|6907.4|6920.9|6905.9|6922.4|6907.4|6920.9|6905.9|2
1732031600000|2024-11-19 15:53:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|9
1732031610000|2024-11-19 15:53:30|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|2
1732031620000|2024-11-19 15:53:40|6923.4|6908.4|6922.9|6907.9|6924.4|6909.4|6922.9|6907.9|9
1732031630000|2024-11-19 15:53:50|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|1
1732031640000|2024-11-19 15:54:00|6920.9|6905.9|6924.9|6909.9|6924.9|6909.9|6920.4|6905.4|27
1732031650000|2024-11-19 15:54:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732031660000|2024-11-19 15:54:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1732031680000|2024-11-19 15:54:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|2
1732031690000|2024-11-19 15:54:50|6926.9|6911.9|6925.9|6910.9|6927.4|6912.4|6925.9|6910.9|12
1732031700000|2024-11-19 15:55:00|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|4
1732031720000|2024-11-19 15:55:20|||||||||54
1732031730000|2024-11-19 15:55:30|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|52
1732031740000|2024-11-19 15:55:40|||||||||10
1732031750000|2024-11-19 15:55:50|6925.9|6910.9|6925.4|6910.4|6926.9|6911.9|6924.9|6909.9|16
1732031760000|2024-11-19 15:56:00|6925.9|6910.9|6926.4|6911.4|6929.9|6914.9|6925.9|6910.9|13
1732031780000|2024-11-19 15:56:20|6925.9|6910.9|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|52
1732031790000|2024-11-19 15:56:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6
1732031800000|2024-11-19 15:56:40|6928.4|6913.4|6928.4|6913.4|6928.9|6913.9|6927.9|6912.9|29
1732031810000|2024-11-19 15:56:50|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|13
1732031820000|2024-11-19 15:57:00|6925.9|6910.9|6926.9|6911.9|6926.9|6911.9|6925.9|6910.9|32
1732031830000|2024-11-19 15:57:10|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6925.9|6910.9|9
1732031840000|2024-11-19 15:57:20|6926.9|6911.9|6927.4|6912.4|6927.4|6912.4|6926.9|6911.9|58
1732031850000|2024-11-19 15:57:30|6927.9|6912.9|6923.4|6908.4|6928.4|6913.4|6923.4|6908.4|10
1732031860000|2024-11-19 15:57:40|6922.9|6907.9|6922.9|6907.9|6923.4|6908.4|6921.9|6906.9|8
1732031870000|2024-11-19 15:57:50|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|2
1732031880000|2024-11-19 15:58:00|6922.9|6907.9|6920.4|6905.4|6923.4|6908.4|6919.9|6904.9|9
1732031890000|2024-11-19 15:58:10|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|52
1732031900000|2024-11-19 15:58:20|6920.9|6905.9|6919.9|6904.9|6920.9|6905.9|6919.9|6904.9|11
1732031910000|2024-11-19 15:58:30|6918.9|6903.9|6917.4|6902.4|6918.9|6903.9|6916.9|6901.9|2
1732031920000|2024-11-19 15:58:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1732031930000|2024-11-19 15:58:50|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.9|6901.9|63
1732031940000|2024-11-19 15:59:00|6919.4|6904.4|6920.4|6905.4|6920.4|6905.4|6919.4|6904.4|4
1732031950000|2024-11-19 15:59:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1732031960000|2024-11-19 15:59:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|2
1732031970000|2024-11-19 15:59:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|34
1732031980000|2024-11-19 15:59:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|1
1732031990000|2024-11-19 15:59:50|||||||||4
1732032000000|2024-11-19 16:00:00|6919.9|6904.9|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|14
1732032010000|2024-11-19 16:00:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1732032030000|2024-11-19 16:00:30|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|4
1732032040000|2024-11-19 16:00:40|6917.4|6902.4|6915.9|6900.9|6917.4|6902.4|6915.9|6900.9|2
1732032050000|2024-11-19 16:00:50|6918.4|6903.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|13
1732032060000|2024-11-19 16:01:00|6919.4|6904.4|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|5
1732032070000|2024-11-19 16:01:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6
1732032080000|2024-11-19 16:01:20|6921.4|6906.4|6920.4|6905.4|6921.9|6906.9|6919.9|6904.9|8
1732032090000|2024-11-19 16:01:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|3
1732032100000|2024-11-19 16:01:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|2
1732032110000|2024-11-19 16:01:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|13
1732032120000|2024-11-19 16:02:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1732032130000|2024-11-19 16:02:10|6913.9|6898.9|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|1
1732032140000|2024-11-19 16:02:20|6912.9|6897.9|6911.9|6896.9|6912.9|6897.9|6911.9|6896.9|6
1732032150000|2024-11-19 16:02:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|1
1732032160000|2024-11-19 16:02:40|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|0
1732032170000|2024-11-19 16:02:50|6910.4|6895.4|6909.9|6894.9|6910.4|6895.4|6909.4|6894.4|2
1732032180000|2024-11-19 16:03:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|3
1732032190000|2024-11-19 16:03:10|6912.9|6897.9|6914.4|6899.4|6914.4|6899.4|6912.9|6897.9|2
1732032200000|2024-11-19 16:03:20|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|0
1732032210000|2024-11-19 16:03:30|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|24
1732032220000|2024-11-19 16:03:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1732032230000|2024-11-19 16:03:50|||||||||3
1732032240000|2024-11-19 16:04:00|||||||||1
1732032250000|2024-11-19 16:04:10|6914.5|6899.5|6915.9|6900.9|6915.9|6900.9|6914.5|6899.5|7
1732032260000|2024-11-19 16:04:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|5
1732032270000|2024-11-19 16:04:30|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|0
1732032280000|2024-11-19 16:04:40|6910.9|6895.9|6911.4|6896.4|6912.4|6897.4|6910.9|6895.9|7
1732032290000|2024-11-19 16:04:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|3
1732032300000|2024-11-19 16:05:00|||||||||1
1732032310000|2024-11-19 16:05:10|||||||||44
1732032320000|2024-11-19 16:05:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|56
1732032330000|2024-11-19 16:05:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|3
1732032340000|2024-11-19 16:05:40|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|3
1732032350000|2024-11-19 16:05:50|6913.9|6898.9|6913.9|6898.9|6914.4|6899.4|6913.9|6898.9|9
1732032360000|2024-11-19 16:06:00|||||||||2
1732032370000|2024-11-19 16:06:10|6914.9|6899.9|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|5
1732032380000|2024-11-19 16:06:20|6915.4|6900.4|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|25
1732032400000|2024-11-19 16:06:40|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|1
1732032410000|2024-11-19 16:06:50|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|2
1732032420000|2024-11-19 16:07:00|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|10
1732032430000|2024-11-19 16:07:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1732032440000|2024-11-19 16:07:20|||||||||1
1732032450000|2024-11-19 16:07:30|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|4
1732032460000|2024-11-19 16:07:40|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|5
1732032470000|2024-11-19 16:07:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1732032510000|2024-11-19 16:08:30|6915.9|6900.9|6916.4|6901.4|6916.9|6901.9|6915.9|6900.9|5
1732032520000|2024-11-19 16:08:40|6916.9|6901.9|6915.4|6900.4|6916.9|6901.9|6915.4|6900.4|4
1732032530000|2024-11-19 16:08:50|||||||||1
1732032540000|2024-11-19 16:09:00|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|89
1732032550000|2024-11-19 16:09:10|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6913.4|6898.4|8
1732032560000|2024-11-19 16:09:20|6912.9|6897.9|6912.4|6897.4|6913.4|6898.4|6912.4|6897.4|0
1732032570000|2024-11-19 16:09:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1732032580000|2024-11-19 16:09:40|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|1
1732032590000|2024-11-19 16:09:50|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|2
1732032600000|2024-11-19 16:10:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|6
1732032620000|2024-11-19 16:10:20|6913.4|6898.4|6914.9|6899.9|6914.9|6899.9|6913.4|6898.4|3
1732032630000|2024-11-19 16:10:30|||||||||1
1732032640000|2024-11-19 16:10:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1732032650000|2024-11-19 16:10:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|13
1732032660000|2024-11-19 16:11:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732032670000|2024-11-19 16:11:10|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1732032700000|2024-11-19 16:11:40|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|46
1732032710000|2024-11-19 16:11:50|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|2
1732032720000|2024-11-19 16:12:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|5
1732032730000|2024-11-19 16:12:10|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1732032740000|2024-11-19 16:12:20|6910.4|6895.4|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|0
1732032760000|2024-11-19 16:12:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|3
1732032770000|2024-11-19 16:12:50|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|2
1732032780000|2024-11-19 16:13:00|||||||||1
1732032790000|2024-11-19 16:13:10|||||||||9
1732032800000|2024-11-19 16:13:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1732032810000|2024-11-19 16:13:30|6905.9|6890.9|6910.4|6895.4|6910.4|6895.4|6905.9|6890.9|29
1732032820000|2024-11-19 16:13:40|||||||||2
1732032830000|2024-11-19 16:13:50|6910.9|6895.9|6910.9|6895.9|6912.4|6897.4|6910.9|6895.9|4
1732032840000|2024-11-19 16:14:00|6908.4|6893.4|6905.4|6890.4|6908.9|6893.9|6905.4|6890.4|3
1732032870000|2024-11-19 16:14:30|6905.9|6890.9|6903.4|6888.4|6905.9|6890.9|6903.4|6888.4|2
1732032890000|2024-11-19 16:14:50|6903.9|6888.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|2
1732032900000|2024-11-19 16:15:00|6902.9|6887.9|6907.9|6892.9|6907.9|6892.9|6902.9|6887.9|21
1732032910000|2024-11-19 16:15:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1732032940000|2024-11-19 16:15:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|1
1732032950000|2024-11-19 16:15:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1732032960000|2024-11-19 16:16:00|||||||||2
1732032980000|2024-11-19 16:16:20|6910.4|6895.4|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|8
1732032990000|2024-11-19 16:16:30|6912.4|6897.4|6912.4|6897.4|6913.4|6898.4|6911.9|6896.9|1
1732033000000|2024-11-19 16:16:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1732033010000|2024-11-19 16:16:50|||||||||1
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||3
1732033040000|2024-11-19 16:17:20|6914.4|6899.4|6914.9|6899.9|6915.4|6900.4|6914.4|6899.4|4
1732033050000|2024-11-19 16:17:30|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6914.9|6899.9|9
1732033060000|2024-11-19 16:17:40|||||||||2
1732033070000|2024-11-19 16:17:50|6914.4|6899.4|6912.4|6897.4|6914.4|6899.4|6912.4|6897.4|4
1732033080000|2024-11-19 16:18:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1732033090000|2024-11-19 16:18:10|||||||||1
1732033100000|2024-11-19 16:18:20|||||||||1
1732033110000|2024-11-19 16:18:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|4
1732033120000|2024-11-19 16:18:40|6914.4|6899.4|6912.9|6897.9|6914.4|6899.4|6912.4|6897.4|6
1732033130000|2024-11-19 16:18:50|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|4
1732033140000|2024-11-19 16:19:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732033150000|2024-11-19 16:19:10|||||||||1
1732033160000|2024-11-19 16:19:20|6915.9|6900.9|6915.4|6900.4|6916.4|6901.4|6915.4|6900.4|3
1732033170000|2024-11-19 16:19:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|4
1732033180000|2024-11-19 16:19:40|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6912.9|6897.9|7
1732033190000|2024-11-19 16:19:50|6913.9|6898.9|6915.9|6900.9|6915.9|6900.9|6913.9|6898.9|9
1732033200000|2024-11-19 16:20:00|||||||||2
1732033210000|2024-11-19 16:20:10|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|4
1732033220000|2024-11-19 16:20:20|6913.9|6898.9|6915.4|6900.4|6915.4|6900.4|6913.9|6898.9|2
1732033230000|2024-11-19 16:20:30|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|0
1732033240000|2024-11-19 16:20:40|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|2
1732033250000|2024-11-19 16:20:50|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|3
1732033260000|2024-11-19 16:21:00|6916.4|6901.4|6914.9|6899.9|6916.4|6901.4|6913.9|6898.9|4
1732033270000|2024-11-19 16:21:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|15
1732033280000|2024-11-19 16:21:20|6917.9|6902.9|6920.4|6905.4|6920.4|6905.4|6917.9|6902.9|2
1732033290000|2024-11-19 16:21:30|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|5
1732033300000|2024-11-19 16:21:40|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|6
1732033310000|2024-11-19 16:21:50|6919.9|6904.9|6921.9|6906.9|6922.4|6907.4|6919.9|6904.9|6
1732033320000|2024-11-19 16:22:00|6922.4|6907.4|6923.4|6908.4|6923.4|6908.4|6921.9|6906.9|5
1732033330000|2024-11-19 16:22:10|6924.9|6909.9|6925.4|6910.4|6926.4|6911.4|6924.9|6909.9|5
1732033340000|2024-11-19 16:22:20|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|67
1732033350000|2024-11-19 16:22:30|6926.4|6911.4|6927.9|6912.9|6927.9|6912.9|6925.9|6910.9|29
1732033360000|2024-11-19 16:22:40|||||||||27
1732033370000|2024-11-19 16:22:50|6927.4|6912.4|6927.4|6912.4|6927.9|6912.9|6927.4|6912.4|18
1732033380000|2024-11-19 16:23:00|6925.4|6910.4|6922.9|6907.9|6925.4|6910.4|6922.9|6907.9|8
1732033390000|2024-11-19 16:23:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|11
1732033400000|2024-11-19 16:23:20|||||||||1
1732033410000|2024-11-19 16:23:30|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|0
1732033420000|2024-11-19 16:23:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|2
1732033430000|2024-11-19 16:23:50|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|1
1732033440000|2024-11-19 16:24:00|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|21
1732033450000|2024-11-19 16:24:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033460000|2024-11-19 16:24:20|6920.4|6905.4|6921.9|6906.9|6921.9|6906.9|6920.4|6905.4|4
1732033470000|2024-11-19 16:24:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|1
1732033490000|2024-11-19 16:24:50|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1732033500000|2024-11-19 16:25:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033510000|2024-11-19 16:25:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1732033520000|2024-11-19 16:25:20|6921.4|6906.4|6922.4|6907.4|6922.4|6907.4|6921.4|6906.4|2
1732033530000|2024-11-19 16:25:30|6924.9|6909.9|6926.9|6911.9|6926.9|6911.9|6924.9|6909.9|6
1732033540000|2024-11-19 16:25:40|6926.4|6911.4|6927.4|6912.4|6927.9|6912.9|6926.4|6911.4|1
1732033550000|2024-11-19 16:25:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|2
1732033570000|2024-11-19 16:26:10|6927.4|6912.4|6929.9|6914.9|6930.4|6915.4|6927.4|6912.4|14
1732033580000|2024-11-19 16:26:20|6930.4|6915.4|6931.9|6916.9|6931.9|6916.9|6930.4|6915.4|1
1732033590000|2024-11-19 16:26:30|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.9|6917.9|5
1732033600000|2024-11-19 16:26:40|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|11
1732033610000|2024-11-19 16:26:50|6930.4|6915.4|6928.9|6913.9|6930.4|6915.4|6928.9|6913.9|2
1732033620000|2024-11-19 16:27:00|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|3
1732033630000|2024-11-19 16:27:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|8
1732033640000|2024-11-19 16:27:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|13
1732033650000|2024-11-19 16:27:30|6925.9|6910.9|6926.4|6911.4|6926.4|6911.4|6925.9|6910.9|9
1732033670000|2024-11-19 16:27:50|6923.9|6908.9|6922.4|6907.4|6923.9|6908.9|6922.4|6907.4|7
1732033680000|2024-11-19 16:28:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|18
1732033690000|2024-11-19 16:28:10|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6921.4|6906.4|4
1732033700000|2024-11-19 16:28:20|6921.9|6906.9|6923.4|6908.4|6923.9|6908.9|6921.9|6906.9|3
1732033710000|2024-11-19 16:28:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|6924.9|6909.9|6927.9|6912.9|6927.9|6912.9|6924.9|6909.9|3
1732033750000|2024-11-19 16:29:10|6928.4|6913.4|6930.9|6915.9|6930.9|6915.9|6928.4|6913.4|3
1732033760000|2024-11-19 16:29:20|||||||||1
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|3
1732033790000|2024-11-19 16:29:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|3
1732033800000|2024-11-19 16:30:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732033810000|2024-11-19 16:30:10|6940.4|6925.4|6938.4|6923.4|6940.4|6925.4|6938.4|6923.4|17
1732033820000|2024-11-19 16:30:20|6941.4|6926.4|6941.4|6926.4|6941.9|6926.9|6941.4|6926.4|9
1732033830000|2024-11-19 16:30:30|||||||||10
1732033840000|2024-11-19 16:30:40|||||||||12
1732033850000|2024-11-19 16:30:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|10
1732033860000|2024-11-19 16:31:00|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.4|6922.4|16
1732033870000|2024-11-19 16:31:10|6938.3|6923.3|6941.4|6926.4|6941.4|6926.4|6934.4|6919.4|20
1732033880000|2024-11-19 16:31:20|6941.9|6926.9|6942.4|6927.4|6942.4|6927.4|6941.9|6926.9|1
1732033890000|2024-11-19 16:31:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1732033900000|2024-11-19 16:31:40|||||||||1
1732033910000|2024-11-19 16:31:50|6941.4|6926.4|6938.9|6923.9|6941.4|6926.4|6938.9|6923.9|4
1732033920000|2024-11-19 16:32:00|6938.4|6923.4|6939.9|6924.9|6939.9|6924.9|6938.4|6923.4|1
1732033930000|2024-11-19 16:32:10|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1732033940000|2024-11-19 16:32:20|6940.9|6925.9|6940.9|6925.9|6941.9|6926.9|6940.9|6925.9|4
1732033950000|2024-11-19 16:32:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|1
1732033980000|2024-11-19 16:33:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|2
1732033990000|2024-11-19 16:33:10|||||||||2
1732034010000|2024-11-19 16:33:30|||||||||1
1732034020000|2024-11-19 16:33:40|6939.4|6924.4|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|6
1732034030000|2024-11-19 16:33:50|6937.9|6922.9|6938.9|6923.9|6938.9|6923.9|6937.9|6922.9|5
1732034040000|2024-11-19 16:34:00|6935.9|6920.9|6936.9|6921.9|6936.9|6921.9|6935.9|6920.9|5
1732034050000|2024-11-19 16:34:10|6940.4|6925.4|6940.4|6925.4|6940.9|6925.9|6940.4|6925.4|4
1732034060000|2024-11-19 16:34:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1732034070000|2024-11-19 16:34:30|||||||||7
1732034080000|2024-11-19 16:34:40|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.9|6926.9|5
1732034090000|2024-11-19 16:34:50|6940.9|6925.9|6941.4|6926.4|6941.9|6926.9|6940.9|6925.9|33
1732034100000|2024-11-19 16:35:00|6941.9|6926.9|6943.9|6928.9|6943.9|6928.9|6940.9|6925.9|3
1732034110000|2024-11-19 16:35:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|||||||||1
1732034140000|2024-11-19 16:35:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732034150000|2024-11-19 16:35:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|5
1732034160000|2024-11-19 16:36:00|6945.4|6930.4|6945.9|6930.9|6945.9|6930.9|6945.4|6930.4|5
1732034170000|2024-11-19 16:36:10|6944.4|6929.4|6944.9|6929.9|6944.9|6929.9|6944.4|6929.4|3
1732034180000|2024-11-19 16:36:20|||||||||5
1732034190000|2024-11-19 16:36:30|6943.4|6928.4|6948.4|6933.4|6948.4|6933.4|6943.4|6928.4|13
1732034200000|2024-11-19 16:36:40|6945.9|6930.9|6945.9|6930.9|6946.4|6931.4|6944.9|6929.9|4
1732034210000|2024-11-19 16:36:50|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|9
1732034240000|2024-11-19 16:37:20|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1732034260000|2024-11-19 16:37:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1732034270000|2024-11-19 16:37:50|6947.4|6932.4|6948.9|6933.9|6948.9|6933.9|6947.4|6932.4|3
1732034280000|2024-11-19 16:38:00|||||||||1
1732034290000|2024-11-19 16:38:10|6949.4|6934.4|6950.9|6935.9|6950.9|6935.9|6949.4|6934.4|4
1732034300000|2024-11-19 16:38:20|||||||||7
1732034310000|2024-11-19 16:38:30|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6947.9|6932.9|14
1732034330000|2024-11-19 16:38:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1732034340000|2024-11-19 16:39:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|16
1732034350000|2024-11-19 16:39:10|6944.9|6929.9|6941.4|6926.4|6944.9|6929.9|6941.4|6926.4|3
1732034360000|2024-11-19 16:39:20|6940.9|6925.9|6938.4|6923.4|6940.9|6925.9|6938.4|6923.4|4
1732034370000|2024-11-19 16:39:30|||||||||2
1732034390000|2024-11-19 16:39:50|6936.9|6921.9|6939.4|6924.4|6939.4|6924.4|6936.9|6921.9|9
1732034400000|2024-11-19 16:40:00|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|2
1732034410000|2024-11-19 16:40:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1732034420000|2024-11-19 16:40:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1732034430000|2024-11-19 16:40:30|6938.9|6923.9|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|2
1732034440000|2024-11-19 16:40:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6
1732034450000|2024-11-19 16:40:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034470000|2024-11-19 16:41:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034480000|2024-11-19 16:41:20|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1732034490000|2024-11-19 16:41:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034500000|2024-11-19 16:41:40|||||||||1
1732034510000|2024-11-19 16:41:50|||||||||2
1732034520000|2024-11-19 16:42:00|6939.4|6924.4|6941.9|6926.9|6941.9|6926.9|6939.4|6924.4|6
1732034530000|2024-11-19 16:42:10|6942.4|6927.4|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|1
1732034540000|2024-11-19 16:42:20|6942.8|6927.8|6940.4|6925.4|6942.8|6927.8|6940.4|6925.4|4
1732034550000|2024-11-19 16:42:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732034560000|2024-11-19 16:42:40|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034570000|2024-11-19 16:42:50|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034580000|2024-11-19 16:43:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1732034590000|2024-11-19 16:43:10|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034600000|2024-11-19 16:43:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|7
1732034610000|2024-11-19 16:43:30|6938.9|6923.9|6935.9|6920.9|6938.9|6923.9|6935.9|6920.9|32
1732034620000|2024-11-19 16:43:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|4
1732034630000|2024-11-19 16:43:50|6938.9|6923.9|6937.4|6922.4|6938.9|6923.9|6936.4|6921.4|1
1732034640000|2024-11-19 16:44:00|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.9|6921.9|1
1732034650000|2024-11-19 16:44:10|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|3
1732034660000|2024-11-19 16:44:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|3
1732034670000|2024-11-19 16:44:30|6932.4|6917.4|6934.4|6919.4|6934.9|6919.9|6932.4|6917.4|6
1732034680000|2024-11-19 16:44:40|||||||||1
1732034690000|2024-11-19 16:44:50|6933.9|6918.9|6932.9|6917.9|6933.9|6918.9|6932.9|6917.9|2
1732034700000|2024-11-19 16:45:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6930.9|6915.9|5
1732034710000|2024-11-19 16:45:10|6932.4|6917.4|6930.9|6915.9|6932.9|6917.9|6930.9|6915.9|5
1732034720000|2024-11-19 16:45:20|6932.4|6917.4|6930.4|6915.4|6932.9|6917.9|6930.4|6915.4|3
1732034730000|2024-11-19 16:45:30|||||||||3
1732034740000|2024-11-19 16:45:40|6930.9|6915.9|6931.4|6916.4|6931.4|6916.4|6930.9|6915.9|5
1732034750000|2024-11-19 16:45:50|6930.9|6915.9|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|6
1732034760000|2024-11-19 16:46:00|6929.4|6914.4|6930.9|6915.9|6930.9|6915.9|6929.4|6914.4|1
1732034770000|2024-11-19 16:46:10|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|11
1732034780000|2024-11-19 16:46:20|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|0
1732034790000|2024-11-19 16:46:30|6928.4|6913.4|6926.4|6911.4|6928.4|6913.4|6925.4|6910.4|6
1732034800000|2024-11-19 16:46:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|3
1732034810000|2024-11-19 16:46:50|6925.4|6910.4|6924.9|6909.9|6925.4|6910.4|6924.4|6909.4|4
1732034820000|2024-11-19 16:47:00|6924.4|6909.4|6924.9|6909.9|6925.9|6910.9|6924.4|6909.4|8
1732034830000|2024-11-19 16:47:10|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6922.9|6907.9|6
1732034850000|2024-11-19 16:47:30|6925.9|6910.9|6928.9|6913.9|6929.9|6914.9|6925.9|6910.9|10
1732034860000|2024-11-19 16:47:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732034870000|2024-11-19 16:47:50|6929.9|6914.9|6928.9|6913.9|6929.9|6914.9|6928.9|6913.9|1
1732034880000|2024-11-19 16:48:00|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|2
1732034890000|2024-11-19 16:48:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|6
1732034900000|2024-11-19 16:48:20|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732034910000|2024-11-19 16:48:30|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|11
1732034920000|2024-11-19 16:48:40|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|3
1732034930000|2024-11-19 16:48:50|||||||||48
1732034940000|2024-11-19 16:49:00|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|3
1732034950000|2024-11-19 16:49:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1732034960000|2024-11-19 16:49:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6
1732034970000|2024-11-19 16:49:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|75
1732035000000|2024-11-19 16:50:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1732035010000|2024-11-19 16:50:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1732035030000|2024-11-19 16:50:30|6930.9|6915.9|6929.9|6914.9|6930.9|6915.9|6929.9|6914.9|54
1732035040000|2024-11-19 16:50:40|6928.9|6913.9|6930.9|6915.9|6930.9|6915.9|6928.9|6913.9|9
1732035050000|2024-11-19 16:50:50|||||||||3
1732035060000|2024-11-19 16:51:00|6932.4|6917.4|6931.4|6916.4|6932.9|6917.9|6930.9|6915.9|6
1732035080000|2024-11-19 16:51:20|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035090000|2024-11-19 16:51:30|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|1
1732035100000|2024-11-19 16:51:40|||||||||1
1732035110000|2024-11-19 16:51:50|||||||||1
1732035120000|2024-11-19 16:52:00|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035130000|2024-11-19 16:52:10|6931.9|6916.9|6928.4|6913.4|6931.9|6916.9|6927.9|6912.9|23
1732035140000|2024-11-19 16:52:20|6928.9|6913.9|6927.4|6912.4|6929.4|6914.4|6927.4|6912.4|6
1732035150000|2024-11-19 16:52:30|||||||||1
1732035160000|2024-11-19 16:52:40|6926.4|6911.4|6926.4|6911.4|6926.9|6911.9|6925.9|6910.9|5
1732035170000|2024-11-19 16:52:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035180000|2024-11-19 16:53:00|||||||||2
1732035190000|2024-11-19 16:53:10|6926.9|6911.9|6929.9|6914.9|6929.9|6914.9|6926.9|6911.9|5
1732035200000|2024-11-19 16:53:20|6929.4|6914.4|6928.4|6913.4|6929.4|6914.4|6928.4|6913.4|3
1732035210000|2024-11-19 16:53:30|6928.9|6913.9|6925.9|6910.9|6928.9|6913.9|6925.9|6910.9|3
1732035220000|2024-11-19 16:53:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6
1732035230000|2024-11-19 16:53:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035240000|2024-11-19 16:54:00|6927.4|6912.4|6926.9|6911.9|6927.4|6912.4|6926.9|6911.9|14
1732035250000|2024-11-19 16:54:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|3
1732035270000|2024-11-19 16:54:30|||||||||2
1732035290000|2024-11-19 16:54:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6927.4|6912.4|5
1732035300000|2024-11-19 16:55:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|3
1732035310000|2024-11-19 16:55:10|6927.4|6912.4|6925.4|6910.4|6927.4|6912.4|6925.4|6910.4|5
1732035320000|2024-11-19 16:55:20|6926.4|6911.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|14
1732035330000|2024-11-19 16:55:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|2
1732035340000|2024-11-19 16:55:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|9
1732035350000|2024-11-19 16:55:50|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|2
1732035360000|2024-11-19 16:56:00|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.4|6913.4|1
1732035370000|2024-11-19 16:56:10|||||||||1
1732035380000|2024-11-19 16:56:20|||||||||2
1732035390000|2024-11-19 16:56:30|6929.4|6914.4|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|3
1732035400000|2024-11-19 16:56:40|6931.4|6916.4|6932.4|6917.4|6932.4|6917.4|6931.4|6916.4|14
1732035410000|2024-11-19 16:56:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|10
1732035420000|2024-11-19 16:57:00|6932.4|6917.4|6932.4|6917.4|6932.9|6917.9|6931.4|6916.4|21
1732035430000|2024-11-19 16:57:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|4
1732035440000|2024-11-19 16:57:20|6935.9|6920.9|6937.9|6922.9|6937.9|6922.9|6935.9|6920.9|29
1732035450000|2024-11-19 16:57:30|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|39
1732035460000|2024-11-19 16:57:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1732035470000|2024-11-19 16:57:50|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|7
1732035480000|2024-11-19 16:58:00|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|2
1732035490000|2024-11-19 16:58:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1732035500000|2024-11-19 16:58:20|||||||||5
1732035510000|2024-11-19 16:58:30|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|2
1732035520000|2024-11-19 16:58:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|2
1732035530000|2024-11-19 16:58:50|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|2
1732035540000|2024-11-19 16:59:00|6933.4|6918.4|6932.9|6917.9|6933.9|6918.9|6932.4|6917.4|5
1732035550000|2024-11-19 16:59:10|||||||||3
1732035560000|2024-11-19 16:59:20|6932.4|6917.4|6930.9|6915.9|6932.4|6917.4|6930.4|6915.4|5
1732035570000|2024-11-19 16:59:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1732035580000|2024-11-19 16:59:40|||||||||11
1732035590000|2024-11-19 16:59:50|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|2
1732035600000|2024-11-19 17:00:00|||||||||3
1732035610000|2024-11-19 17:00:10|||||||||1
1732035620000|2024-11-19 17:00:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1732035630000|2024-11-19 17:00:30|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.9|6913.9|3
1732035640000|2024-11-19 17:00:40|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|2
1732035650000|2024-11-19 17:00:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6926.4|6911.4|6
1732035660000|2024-11-19 17:01:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1732035670000|2024-11-19 17:01:10|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|4
1732035680000|2024-11-19 17:01:20|||||||||1
1732035690000|2024-11-19 17:01:30|6929.4|6914.4|6930.4|6915.4|6930.4|6915.4|6928.4|6913.4|11
1732035700000|2024-11-19 17:01:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732035710000|2024-11-19 17:01:50|||||||||1
1732035720000|2024-11-19 17:02:00|||||||||7
1732035740000|2024-11-19 17:02:20|||||||||3
1732035760000|2024-11-19 17:02:40|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|8
1732035770000|2024-11-19 17:02:50|6927.9|6912.9|6927.4|6912.4|6927.9|6912.9|6925.9|6910.9|1
1732035780000|2024-11-19 17:03:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|5
1732035790000|2024-11-19 17:03:10|||||||||3
1732035810000|2024-11-19 17:03:30|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|7
1732035820000|2024-11-19 17:03:40|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|16
1732035830000|2024-11-19 17:03:50|||||||||2
1732035840000|2024-11-19 17:04:00|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|6
1732035860000|2024-11-19 17:04:20|6929.9|6914.9|6927.9|6912.9|6929.9|6914.9|6927.9|6912.9|6
1732035870000|2024-11-19 17:04:30|6927.4|6912.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|2
1732035880000|2024-11-19 17:04:40|||||||||1
1732035890000|2024-11-19 17:04:50|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|4
1732035900000|2024-11-19 17:05:00|6929.4|6914.4|6931.4|6916.4|6931.4|6916.4|6929.4|6914.4|11
1732035910000|2024-11-19 17:05:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|15
1732035920000|2024-11-19 17:05:20|6931.9|6916.9|6932.4|6917.4|6932.9|6917.9|6931.9|6916.9|7
1732035930000|2024-11-19 17:05:30|6932.9|6917.9|6931.4|6916.4|6932.9|6917.9|6931.4|6916.4|11
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|6931.9|6916.9|6931.9|6916.9|6932.4|6917.4|6931.9|6916.9|3
1732035960000|2024-11-19 17:06:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|2
1732035970000|2024-11-19 17:06:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732035980000|2024-11-19 17:06:20|||||||||3
1732035990000|2024-11-19 17:06:30|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|18
1732036000000|2024-11-19 17:06:40|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|14
1732036010000|2024-11-19 17:06:50|6933.4|6918.4|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|2
1732036020000|2024-11-19 17:07:00|6935.4|6920.4|6936.4|6921.4|6936.9|6921.9|6935.4|6920.4|11
1732036040000|2024-11-19 17:07:20|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.4|6921.4|12
1732036050000|2024-11-19 17:07:30|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.4|6919.4|9
1732036060000|2024-11-19 17:07:40|6933.4|6918.4|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|5
1732036070000|2024-11-19 17:07:50|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732036080000|2024-11-19 17:08:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|5
1732036090000|2024-11-19 17:08:10|6934.9|6919.9|6933.9|6918.9|6935.9|6920.9|6933.4|6918.4|13
1732036100000|2024-11-19 17:08:20|6935.9|6920.9|6934.4|6919.4|6935.9|6920.9|6934.4|6919.4|18
1732036110000|2024-11-19 17:08:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.4|6918.4|1
1732036120000|2024-11-19 17:08:40|6933.4|6918.4|6934.4|6919.4|6934.9|6919.9|6933.4|6918.4|2
1732036130000|2024-11-19 17:08:50|||||||||1
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1732036160000|2024-11-19 17:09:20|6930.9|6915.9|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|6
1732036170000|2024-11-19 17:09:30|||||||||9
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|6930.4|6915.4|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|4
1732036210000|2024-11-19 17:10:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|7
1732036220000|2024-11-19 17:10:20|6933.4|6918.4|6937.4|6922.4|6937.4|6922.4|6933.4|6918.4|20
1732036230000|2024-11-19 17:10:30|6938.4|6923.4|6936.9|6921.9|6938.4|6923.4|6936.4|6921.4|22
1732036240000|2024-11-19 17:10:40|6936.4|6921.4|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|2
1732036250000|2024-11-19 17:10:50|6934.4|6919.4|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|2
1732036260000|2024-11-19 17:11:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|3
1732036270000|2024-11-19 17:11:10|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.9|6919.9|4
1732036280000|2024-11-19 17:11:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|1
1732036290000|2024-11-19 17:11:30|6935.9|6920.9|6935.4|6920.4|6936.9|6921.9|6934.9|6919.9|9
1732036300000|2024-11-19 17:11:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6935.9|6920.9|8
1732036310000|2024-11-19 17:11:50|6935.4|6920.4|6934.9|6919.9|6935.4|6920.4|6934.9|6919.9|2
1732036320000|2024-11-19 17:12:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|14
1732036330000|2024-11-19 17:12:10|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|5
1732036340000|2024-11-19 17:12:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6933.4|6918.4|47
1732036350000|2024-11-19 17:12:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|7
1732036360000|2024-11-19 17:12:40|6932.4|6917.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|2
1732036370000|2024-11-19 17:12:50|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|3
1732036380000|2024-11-19 17:13:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1732036390000|2024-11-19 17:13:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732036400000|2024-11-19 17:13:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|4
1732036410000|2024-11-19 17:13:30|||||||||1
1732036420000|2024-11-19 17:13:40|6935.4|6920.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|8
1732036430000|2024-11-19 17:13:50|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|6
1732036460000|2024-11-19 17:14:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6932.9|6917.9|10
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|6932.9|6917.9|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|0
1732036490000|2024-11-19 17:14:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|4
1732036500000|2024-11-19 17:15:00|6934.4|6919.4|6933.9|6918.9|6934.4|6919.4|6933.9|6918.9|2
1732036510000|2024-11-19 17:15:10|||||||||1
1732036520000|2024-11-19 17:15:20|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|12
1732036530000|2024-11-19 17:15:30|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|0
1732036550000|2024-11-19 17:15:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6
1732036560000|2024-11-19 17:16:00|6937.4|6922.4|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|2
1732036570000|2024-11-19 17:16:10|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|4
1732036580000|2024-11-19 17:16:20|6938.4|6923.4|6937.9|6922.9|6938.4|6923.4|6937.4|6922.4|12
1732036590000|2024-11-19 17:16:30|6936.9|6921.9|6938.4|6923.4|6938.4|6923.4|6936.4|6921.4|12
1732036600000|2024-11-19 17:16:40|6937.9|6922.9|6937.4|6922.4|6937.9|6922.9|6937.4|6922.4|5
1732036610000|2024-11-19 17:16:50|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6
1732036620000|2024-11-19 17:17:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1732036630000|2024-11-19 17:17:10|6936.9|6921.9|6936.4|6921.4|6936.9|6921.9|6936.4|6921.4|4
1732036640000|2024-11-19 17:17:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|3
1732036670000|2024-11-19 17:17:50|6936.9|6921.9|6939.9|6924.9|6939.9|6924.9|6936.9|6921.9|19
1732036680000|2024-11-19 17:18:00|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|3
1732036690000|2024-11-19 17:18:10|6938.9|6923.9|6938.4|6923.4|6938.9|6923.9|6938.4|6923.4|8
1732036700000|2024-11-19 17:18:20|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1732036710000|2024-11-19 17:18:30|6939.4|6924.4|6939.9|6924.9|6940.4|6925.4|6939.4|6924.4|9
1732036720000|2024-11-19 17:18:40|6936.9|6921.9|6936.9|6921.9|6938.3|6923.3|6935.9|6920.9|45
1732036730000|2024-11-19 17:18:50|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|4
1732036740000|2024-11-19 17:19:00|6940.3|6925.3|6941.4|6926.4|6943.9|6928.9|6940.3|6925.3|17
1732036760000|2024-11-19 17:19:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732036780000|2024-11-19 17:19:40|6941.4|6926.4|6944.4|6929.4|6944.4|6929.4|6941.4|6926.4|10
1732036790000|2024-11-19 17:19:50|6944.9|6929.9|6946.4|6931.4|6946.4|6931.4|6944.9|6929.9|5
1732036800000|2024-11-19 17:20:00|6948.9|6933.9|6949.4|6934.4|6950.4|6935.4|6948.4|6933.4|16
1732036810000|2024-11-19 17:20:10|6948.9|6933.9|6947.4|6932.4|6949.4|6934.4|6947.4|6932.4|4
1732036820000|2024-11-19 17:20:20|6946.9|6931.9|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|18
1732036830000|2024-11-19 17:20:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1732036840000|2024-11-19 17:20:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1732036850000|2024-11-19 17:20:50|6949.9|6934.9|6947.9|6932.9|6949.9|6934.9|6947.4|6932.4|13
1732036860000|2024-11-19 17:21:00|6946.9|6931.9|6943.9|6928.9|6946.9|6931.9|6943.4|6928.4|23
1732036870000|2024-11-19 17:21:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1732036880000|2024-11-19 17:21:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6942.9|6927.9|26
1732036890000|2024-11-19 17:21:30|6946.4|6931.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|5
1732036900000|2024-11-19 17:21:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1732036910000|2024-11-19 17:21:50|6945.4|6930.4|6942.4|6927.4|6945.4|6930.4|6942.4|6927.4|1
1732036940000|2024-11-19 17:22:20|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1732036960000|2024-11-19 17:22:40|||||||||5
1732036970000|2024-11-19 17:22:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732036990000|2024-11-19 17:23:10|||||||||5
1732037000000|2024-11-19 17:23:20|6944.9|6929.9|6944.9|6929.9|6945.4|6930.4|6944.4|6929.4|13
1732037020000|2024-11-19 17:23:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732037030000|2024-11-19 17:23:50|6946.4|6931.4|6946.9|6931.9|6946.9|6931.9|6946.4|6931.4|10
1732037050000|2024-11-19 17:24:10|||||||||1
1732037090000|2024-11-19 17:24:50|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1732037100000|2024-11-19 17:25:00|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.4|6933.4|11
1732037110000|2024-11-19 17:25:10|||||||||1
1732037120000|2024-11-19 17:25:20|||||||||3
1732037130000|2024-11-19 17:25:30|||||||||15
1732037140000|2024-11-19 17:25:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1732037150000|2024-11-19 17:25:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6
1732037160000|2024-11-19 17:26:00|6948.9|6933.9|6949.9|6934.9|6949.9|6934.9|6948.9|6933.9|5
1732037170000|2024-11-19 17:26:10|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.9|6933.9|9
1732037180000|2024-11-19 17:26:20|6948.4|6933.4|6949.4|6934.4|6949.4|6934.4|6948.4|6933.4|1
1732037190000|2024-11-19 17:26:30|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|3
1732037200000|2024-11-19 17:26:40|6950.4|6935.4|6948.4|6933.4|6950.4|6935.4|6948.4|6933.4|14
1732037210000|2024-11-19 17:26:50|6947.4|6932.4|6944.9|6929.9|6947.4|6932.4|6944.9|6929.9|8
1732037220000|2024-11-19 17:27:00|6945.4|6930.4|6945.4|6930.4|6945.9|6930.9|6944.9|6929.9|1
1732037230000|2024-11-19 17:27:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|2
1732037240000|2024-11-19 17:27:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6943.9|6928.9|4
1732037270000|2024-11-19 17:27:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1732037280000|2024-11-19 17:28:00|||||||||3
1732037290000|2024-11-19 17:28:10|||||||||3
1732037300000|2024-11-19 17:28:20|||||||||2
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|6947.4|6932.4|6945.9|6930.9|6947.9|6932.9|6945.4|6930.4|34
1732037330000|2024-11-19 17:28:50|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|2
1732037340000|2024-11-19 17:29:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|3
1732037360000|2024-11-19 17:29:20|6946.4|6931.4|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|5
1732037380000|2024-11-19 17:29:40|6946.4|6931.4|6946.4|6931.4|6946.9|6931.9|6946.4|6931.4|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|4
1732037410000|2024-11-19 17:30:10|6946.4|6931.4|6944.9|6929.9|6946.4|6931.4|6944.9|6929.9|10
1732037420000|2024-11-19 17:30:20|||||||||47
1732037440000|2024-11-19 17:30:40|6945.4|6930.4|6943.9|6928.9|6945.9|6930.9|6943.9|6928.9|14
1732037450000|2024-11-19 17:30:50|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6941.9|6926.9|25
1732037460000|2024-11-19 17:31:00|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.4|6926.4|54
1732037470000|2024-11-19 17:31:10|6941.4|6926.4|6940.4|6925.4|6941.4|6926.4|6940.4|6925.4|7
1732037510000|2024-11-19 17:31:50|6940.9|6925.9|6938.9|6923.9|6940.9|6925.9|6938.9|6923.9|17
1732037520000|2024-11-19 17:32:00|||||||||5
1732037530000|2024-11-19 17:32:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1732037540000|2024-11-19 17:32:20|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|50
1732037550000|2024-11-19 17:32:30|||||||||49
1732037560000|2024-11-19 17:32:40|6939.4|6924.4|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|2
1732037570000|2024-11-19 17:32:50|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1732037580000|2024-11-19 17:33:00|6937.9|6922.9|6939.9|6924.9|6939.9|6924.9|6937.9|6922.9|4
1732037590000|2024-11-19 17:33:10|6940.4|6925.4|6939.9|6924.9|6940.9|6925.9|6939.9|6924.9|24
1732037600000|2024-11-19 17:33:20|6939.4|6924.4|6938|6923|6939.5|6924.5|6938|6923|2
1732037620000|2024-11-19 17:33:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6938|6923|9
1732037630000|2024-11-19 17:33:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1732037640000|2024-11-19 17:34:00|6939.9|6924.9|6941|6926|6941.4|6926.4|6939.9|6924.9|1
1732037650000|2024-11-19 17:34:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732037660000|2024-11-19 17:34:20|||||||||2
1732037670000|2024-11-19 17:34:30|6941|6926|6942|6927|6942|6927|6941|6926|9
1732037680000|2024-11-19 17:34:40|6942.5|6927.5|6944.5|6929.5|6944.9|6929.9|6942|6927|2
1732037690000|2024-11-19 17:34:50|6945|6930|6945|6930|6945.5|6930.5|6943.9|6928.9|4
1732037700000|2024-11-19 17:35:00|6944|6929|6943.5|6928.5|6944.5|6929.5|6943|6928|6
1732037710000|2024-11-19 17:35:10|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|2
1732037720000|2024-11-19 17:35:20|6945|6930|6948|6933|6948|6933|6945|6930|20
1732037730000|2024-11-19 17:35:30|6946.5|6931.5|6947|6932|6947.5|6932.5|6946.5|6931.5|59
1732037740000|2024-11-19 17:35:40|6946.9|6931.9|6946.5|6931.5|6946.9|6931.9|6946|6931|3
1732037750000|2024-11-19 17:35:50|6945|6930|6945|6930|6945.5|6930.5|6945|6930|39
1732037760000|2024-11-19 17:36:00|6944.9|6929.9|6941.5|6926.5|6944.9|6929.9|6941.5|6926.5|52
1732037770000|2024-11-19 17:36:10|6941|6926|6941.5|6926.5|6942|6927|6940.5|6925.5|4
1732037780000|2024-11-19 17:36:20|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938|6923|10
1732037790000|2024-11-19 17:36:30|6940.5|6925.5|6939.5|6924.5|6941|6926|6939|6924|10
1732037800000|2024-11-19 17:36:40|6940|6925|6946|6931|6946|6931|6940|6925|40
1732037810000|2024-11-19 17:36:50|6946.5|6931.5|6945.5|6930.5|6946.5|6931.5|6945.5|6930.5|0
1732037820000|2024-11-19 17:37:00|6946|6931|6945.5|6930.5|6946|6931|6945.5|6930.5|2
1732037830000|2024-11-19 17:37:10|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|9
1732037840000|2024-11-19 17:37:20|6944|6929|6944.5|6929.5|6944.5|6929.5|6944|6929|1
1732037850000|2024-11-19 17:37:30|6944|6929|6941.5|6926.5|6944|6929|6941.5|6926.5|4
1732037860000|2024-11-19 17:37:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|3
1732037870000|2024-11-19 17:37:50|6941|6926|6941|6926|6941|6926|6941|6926|0
1732037880000|2024-11-19 17:38:00|6940.5|6925.5|6940|6925|6941|6926|6939.5|6924.5|2
1732037890000|2024-11-19 17:38:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|1
1732037900000|2024-11-19 17:38:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|37
1732037910000|2024-11-19 17:38:30|6942|6927|6944|6929|6944|6929|6942|6927|6
1732037930000|2024-11-19 17:38:50|||||||||3
1732037940000|2024-11-19 17:39:00|6942.5|6927.5|6943.5|6928.5|6943.5|6928.5|6942.5|6927.5|4
1732037950000|2024-11-19 17:39:10|6944|6929|6944|6929|6944|6929|6944|6929|8
1732037960000|2024-11-19 17:39:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6942|6927|13
1732037970000|2024-11-19 17:39:30|||||||||2
1732037980000|2024-11-19 17:39:40|6942|6927|6942|6927|6942|6927|6941.5|6926.5|3
1732037990000|2024-11-19 17:39:50|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941|6926|1
1732038000000|2024-11-19 17:40:00|6940.5|6925.5|6939|6924|6940.5|6925.5|6939|6924|2
1732038010000|2024-11-19 17:40:10|6940.5|6925.5|6938|6923|6941|6926|6938|6923|28
1732038020000|2024-11-19 17:40:20|6938.5|6923.5|6938|6923|6938.5|6923.5|6938|6923|1
1732038040000|2024-11-19 17:40:40|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|0
1732038050000|2024-11-19 17:40:50|6939.5|6924.5|6939|6924|6939.5|6924.5|6939|6924|1
1732038060000|2024-11-19 17:41:00|6940.5|6925.5|6940|6925|6940.5|6925.5|6939.5|6924.5|2
1732038070000|2024-11-19 17:41:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939|6924|1
1732038100000|2024-11-19 17:41:40|6939|6924|6938.5|6923.5|6939|6924|6938.5|6923.5|0
1732038110000|2024-11-19 17:41:50|6939|6924|6935|6920|6939|6924|6935|6920|9
1732038120000|2024-11-19 17:42:00|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|5
1732038130000|2024-11-19 17:42:10|6935|6920|6935|6920|6935|6920|6935|6920|13
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|6935.5|6920.5|6935|6920|6936|6921|6934|6919|9
1732038210000|2024-11-19 17:43:30|6935.5|6920.5|6937|6922|6937|6922|6935.5|6920.5|1
1732038230000|2024-11-19 17:43:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732038240000|2024-11-19 17:44:00|6937|6922|6935|6920|6937|6922|6935|6920|8
1732038250000|2024-11-19 17:44:10|6935.5|6920.5|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1732038260000|2024-11-19 17:44:20|6935|6920|6933.5|6918.5|6935|6920|6933.5|6918.5|0
1732038270000|2024-11-19 17:44:30|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1732038280000|2024-11-19 17:44:40|6933|6918|6933|6918|6933.5|6918.5|6933|6918|0
1732038290000|2024-11-19 17:44:50|6934|6919|6933.5|6918.5|6934|6919|6933.5|6918.5|5
1732038300000|2024-11-19 17:45:00|6934|6919|6933|6918|6934|6919|6933|6918|1
1732038310000|2024-11-19 17:45:10|6933.5|6918.5|6933|6918|6933.5|6918.5|6933|6918|4
1732038320000|2024-11-19 17:45:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1732038330000|2024-11-19 17:45:30|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732038340000|2024-11-19 17:45:40|6933|6918|6933|6918|6933|6918|6933|6918|5
1732038370000|2024-11-19 17:46:10|6934|6919|6934|6919|6934|6919|6934|6919|22
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|6934.5|6919.5|6934|6919|6935.5|6920.5|6934|6919|6
1732038430000|2024-11-19 17:47:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1732038440000|2024-11-19 17:47:20|6932.5|6917.5|6931.5|6916.5|6933|6918|6931.5|6916.5|9
1732038450000|2024-11-19 17:47:30|6931|6916|6932|6917|6932|6917|6931|6916|6
1732038460000|2024-11-19 17:47:40|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|1
1732038470000|2024-11-19 17:47:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|2
1732038480000|2024-11-19 17:48:00|||||||||1
1732038490000|2024-11-19 17:48:10|6934|6919|6935|6920|6935|6920|6934|6919|1
1732038500000|2024-11-19 17:48:20|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038520000|2024-11-19 17:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732038530000|2024-11-19 17:48:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6
1732038540000|2024-11-19 17:49:00|6934.5|6919.5|6934.5|6919.5|6935|6920|6933.5|6918.5|3
1732038560000|2024-11-19 17:49:20|6933.5|6918.5|6935.5|6920.5|6935.5|6920.5|6933.5|6918.5|8
1732038570000|2024-11-19 17:49:30|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|5
1732038580000|2024-11-19 17:49:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038590000|2024-11-19 17:49:50|6936|6921|6938|6923|6938|6923|6936|6921|2
1732038600000|2024-11-19 17:50:00|6936.5|6921.5|6937.5|6922.5|6937.5|6922.5|6936.5|6921.5|14
1732038610000|2024-11-19 17:50:10|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|13
1732038620000|2024-11-19 17:50:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|5
1732038630000|2024-11-19 17:50:30|6929.5|6914.5|6930|6915|6930.5|6915.5|6929.5|6914.5|25
1732038640000|2024-11-19 17:50:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1732038650000|2024-11-19 17:50:50|6932|6917|6932|6917|6932|6917|6932|6917|13
1732038660000|2024-11-19 17:51:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|16
1732038670000|2024-11-19 17:51:10|||||||||3
1732038680000|2024-11-19 17:51:20|||||||||1
1732038690000|2024-11-19 17:51:30|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|4
1732038700000|2024-11-19 17:51:40|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|14
1732038710000|2024-11-19 17:51:50|6932|6917|6932|6917|6932|6917|6932|6917|0
1732038720000|2024-11-19 17:52:00|6931|6916|6928.5|6913.5|6931|6916|6928.5|6913.5|14
1732038730000|2024-11-19 17:52:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732038740000|2024-11-19 17:52:20|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|1
1732038750000|2024-11-19 17:52:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6928.5|6913.5|4
1732038760000|2024-11-19 17:52:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|9
1732038770000|2024-11-19 17:52:50|6927|6912|6926|6911|6927|6912|6926|6911|3
1732038780000|2024-11-19 17:53:00|6923.5|6908.5|6923|6908|6923.5|6908.5|6922|6907|4
1732038790000|2024-11-19 17:53:10|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|8
1732038800000|2024-11-19 17:53:20|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|2
1732038810000|2024-11-19 17:53:30|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1732038820000|2024-11-19 17:53:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1732038830000|2024-11-19 17:53:50|||||||||1
1732038850000|2024-11-19 17:54:10|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|14
1732038860000|2024-11-19 17:54:20|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|12
1732038870000|2024-11-19 17:54:30|6924|6909|6923|6908|6924|6909|6923|6908|9
1732038880000|2024-11-19 17:54:40|6922.5|6907.5|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732038890000|2024-11-19 17:54:50|6923.5|6908.5|6922.5|6907.5|6923.5|6908.5|6922.5|6907.5|0
1732038900000|2024-11-19 17:55:00|6923.5|6908.5|6930.4|6915.4|6930.4|6915.4|6923.5|6908.5|58
1732038910000|2024-11-19 17:55:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|5
1732038920000|2024-11-19 17:55:20|6929|6914|6929|6914|6929|6914|6928.5|6913.5|2
1732038930000|2024-11-19 17:55:30|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|2
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|6927|6912|6926|6911|6927.5|6912.5|6926|6911|1
1732038960000|2024-11-19 17:56:00|6927|6912|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|3
1732038980000|2024-11-19 17:56:20|6927|6912|6928.5|6913.5|6929|6914|6926.5|6911.5|2
1732038990000|2024-11-19 17:56:30|||||||||2
1732039000000|2024-11-19 17:56:40|||||||||2
1732039030000|2024-11-19 17:57:10|6929|6914|6929|6914|6929|6914|6929|6914|4
1732039040000|2024-11-19 17:57:20|6929.5|6914.5|6928.5|6913.5|6929.5|6914.5|6928.5|6913.5|4
1732039050000|2024-11-19 17:57:30|||||||||1
1732039060000|2024-11-19 17:57:40|6929|6914|6929|6914|6929|6914|6929|6914|7
1732039070000|2024-11-19 17:57:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732039080000|2024-11-19 17:58:00|6929|6914|6933|6918|6933|6918|6929|6914|5
1732039090000|2024-11-19 17:58:10|6930.5|6915.5|6932|6917|6932|6917|6930.5|6915.5|12
1732039100000|2024-11-19 17:58:20|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|39
1732039110000|2024-11-19 17:58:30|||||||||3
1732039120000|2024-11-19 17:58:40|6929|6914|6929|6914|6929|6914|6929|6914|0
1732039130000|2024-11-19 17:58:50|6928.5|6913.5|6929|6914|6929|6914|6926.5|6911.5|50
1732039150000|2024-11-19 17:59:10|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|1
1732039180000|2024-11-19 17:59:40|6933|6918|6930|6915|6933|6918|6930|6915|11
1732039190000|2024-11-19 17:59:50|6930.5|6915.5|6926|6911|6931|6916|6925|6910|55
1732039200000|2024-11-19 18:00:00|6924.5|6909.5|6922|6907|6924.5|6909.5|6921|6906|3
1732039210000|2024-11-19 18:00:10|6921|6906|6923.5|6908.5|6923.5|6908.5|6921|6906|24
1732039230000|2024-11-19 18:00:30|6924|6909|6926|6911|6926|6911|6924|6909|1
1732039240000|2024-11-19 18:00:40|6926.5|6911.5|6925.5|6910.5|6927|6912|6925.5|6910.5|6
1732039260000|2024-11-19 18:01:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926|6911|4
1732039270000|2024-11-19 18:01:10|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|8
1732039290000|2024-11-19 18:01:30|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039310000|2024-11-19 18:01:50|6923|6908|6926|6911|6926.5|6911.5|6923|6908|23
1732039320000|2024-11-19 18:02:00|6927|6912|6926|6911|6927|6912|6926|6911|2
1732039360000|2024-11-19 18:02:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1732039370000|2024-11-19 18:02:50|6927|6912|6925|6910|6927|6912|6924.5|6909.5|9
1732039380000|2024-11-19 18:03:00|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|0
1732039390000|2024-11-19 18:03:10|6924.5|6909.5|6928.5|6913.5|6928.5|6913.5|6924.5|6909.5|30
1732039400000|2024-11-19 18:03:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|15
1732039410000|2024-11-19 18:03:30|6928|6913|6928|6913|6929|6914|6928|6913|3
1732039420000|2024-11-19 18:03:40|6926.5|6911.5|6924.5|6909.5|6926.5|6911.5|6924.5|6909.5|16
1732039430000|2024-11-19 18:03:50|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|4
1732039440000|2024-11-19 18:04:00|6924|6909|6924|6909|6924|6909|6924|6909|0
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|6923.5|6908.5|6922|6907|6923.5|6908.5|6922|6907|68
1732039490000|2024-11-19 18:04:50|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|21
1732039500000|2024-11-19 18:05:00|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732039510000|2024-11-19 18:05:10|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039520000|2024-11-19 18:05:20|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|1
1732039530000|2024-11-19 18:05:30|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|4
1732039540000|2024-11-19 18:05:40|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|2
1732039550000|2024-11-19 18:05:50|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039560000|2024-11-19 18:06:00|6922.5|6907.5|6924|6909|6924|6909|6922.5|6907.5|2
1732039570000|2024-11-19 18:06:10|6926|6911|6927.5|6912.5|6927.5|6912.5|6925.5|6910.5|1
1732039580000|2024-11-19 18:06:20|6927|6912|6926|6911|6927|6912|6926|6911|4
1732039590000|2024-11-19 18:06:30|6925|6910|6925|6910|6925|6910|6925|6910|3
1732039610000|2024-11-19 18:06:50|6930|6915|6929|6914|6930|6915|6929|6914|24
1732039620000|2024-11-19 18:07:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929|6914|51
1732039630000|2024-11-19 18:07:10|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|44
1732039640000|2024-11-19 18:07:20|||||||||4
1732039650000|2024-11-19 18:07:30|||||||||2
1732039670000|2024-11-19 18:07:50|6930|6915|6931.5|6916.5|6931.5|6916.5|6930|6915|2
1732039680000|2024-11-19 18:08:00|6930|6915|6929|6914|6930|6915|6929|6914|10
1732039690000|2024-11-19 18:08:10|6927.6|6912.6|6927|6912|6927.6|6912.6|6926.5|6911.5|12
1732039700000|2024-11-19 18:08:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|5
1732039710000|2024-11-19 18:08:30|6930|6915|6930.5|6915.5|6930.5|6915.5|6930|6915|3
1732039730000|2024-11-19 18:08:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|6932|6917|6932|6917|6932|6917|6932|6917|4
1732039760000|2024-11-19 18:09:20|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|0
1732039770000|2024-11-19 18:09:30|||||||||12
1732039780000|2024-11-19 18:09:40|||||||||1
1732039790000|2024-11-19 18:09:50|6930.5|6915.5|6931.5|6916.5|6931.5|6916.5|6930.5|6915.5|4
1732039800000|2024-11-19 18:10:00|6932|6917|6929.5|6914.5|6932|6917|6929.5|6914.5|12
1732039810000|2024-11-19 18:10:10|||||||||6
1732039820000|2024-11-19 18:10:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6927.5|6912.5|11
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|4
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|6925.5|6910.5|6925.1|6910.1|6926|6911|6925.1|6910.1|4
1732039870000|2024-11-19 18:11:10|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|21
1732039880000|2024-11-19 18:11:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039890000|2024-11-19 18:11:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1732039900000|2024-11-19 18:11:40|6926|6911|6926|6911|6926|6911|6926|6911|0
1732039910000|2024-11-19 18:11:50|||||||||1
1732039920000|2024-11-19 18:12:00|6927.5|6912.5|6925|6910|6927.5|6912.5|6924.5|6909.5|7
1732039930000|2024-11-19 18:12:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039940000|2024-11-19 18:12:20|6924|6909|6925|6910|6925|6910|6924|6909|20
1732039950000|2024-11-19 18:12:30|||||||||2
1732039960000|2024-11-19 18:12:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039980000|2024-11-19 18:13:00|||||||||1
1732040000000|2024-11-19 18:13:20|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|3
1732040010000|2024-11-19 18:13:30|||||||||3
1732040020000|2024-11-19 18:13:40|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|1
1732040030000|2024-11-19 18:13:50|6926|6911|6926|6911|6926|6911|6926|6911|1
1732040040000|2024-11-19 18:14:00|6927|6912|6927|6912|6928|6913|6926|6911|15
1732040050000|2024-11-19 18:14:10|6928|6913|6927.5|6912.5|6928.5|6913.5|6926.5|6911.5|15
1732040070000|2024-11-19 18:14:30|6927|6912|6926.5|6911.5|6927|6912|6926|6911|3
1732040080000|2024-11-19 18:14:40|||||||||3
1732040090000|2024-11-19 18:14:50|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6925.5|6910.5|1
1732040100000|2024-11-19 18:15:00|6926|6911|6925.5|6910.5|6926.5|6911.5|6925|6910|2
1732040120000|2024-11-19 18:15:20|6925|6910|6925|6910|6925|6910|6925|6910|0
1732040130000|2024-11-19 18:15:30|||||||||2
1732040140000|2024-11-19 18:15:40|6926|6911|6926|6911|6926|6911|6926|6911|2
1732040160000|2024-11-19 18:16:00|6927|6912|6927|6912|6927|6912|6927|6912|4
1732040170000|2024-11-19 18:16:10|||||||||1
1732040190000|2024-11-19 18:16:30|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|4
1732040200000|2024-11-19 18:16:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1732040210000|2024-11-19 18:16:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|6
1732040220000|2024-11-19 18:17:00|6929|6914|6929|6914|6929|6914|6929|6914|1
1732040240000|2024-11-19 18:17:20|6926.5|6911.5|6928.5|6913.5|6929|6914|6926.5|6911.5|6
1732040250000|2024-11-19 18:17:30|6929|6914|6929|6914|6929|6914|6929|6914|2
1732040260000|2024-11-19 18:17:40|6927|6912|6926.5|6911.5|6927|6912|6926.1|6911.1|3
1732040270000|2024-11-19 18:17:50|6926|6911|6926|6911|6926|6911|6926|6911|0
1732040280000|2024-11-19 18:18:00|6925|6910|6926|6911|6926|6911|6925|6910|3
1732040290000|2024-11-19 18:18:10|6924.5|6909.5|6924|6909|6924.5|6909.5|6923.5|6908.5|30
1732040300000|2024-11-19 18:18:20|6923.5|6908.5|6923|6908|6924|6909|6923|6908|2
1732040310000|2024-11-19 18:18:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|4
1732040320000|2024-11-19 18:18:40|6922.5|6907.5|6923|6908|6923.5|6908.5|6922.5|6907.5|14
1732040330000|2024-11-19 18:18:50|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|1
1732040340000|2024-11-19 18:19:00|||||||||1
1732040350000|2024-11-19 18:19:10|6925|6910|6925|6910|6925|6910|6925|6910|11
1732040370000|2024-11-19 18:19:30|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1732040380000|2024-11-19 18:19:40|6925.5|6910.5|6926|6911|6926|6911|6925.5|6910.5|9
1732040400000|2024-11-19 18:20:00|||||||||1
1732040430000|2024-11-19 18:20:30|||||||||2
1732040440000|2024-11-19 18:20:40|||||||||3
1732040450000|2024-11-19 18:20:50|||||||||1
1732040470000|2024-11-19 18:21:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732040480000|2024-11-19 18:21:20|6929|6914|6929|6914|6929|6914|6929|6914|4
1732040490000|2024-11-19 18:21:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|41
1732040500000|2024-11-19 18:21:40|6928.5|6913.5|6927.5|6912.5|6929|6914|6927.5|6912.5|1
1732040510000|2024-11-19 18:21:50|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|1
1732040540000|2024-11-19 18:22:20|6927|6912|6928|6913|6928|6913|6927|6912|2
1732040550000|2024-11-19 18:22:30|||||||||13
1732040580000|2024-11-19 18:23:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|11
1732040590000|2024-11-19 18:23:10|6928|6913|6928|6913|6928|6913|6928|6913|6
1732040600000|2024-11-19 18:23:20|||||||||1
1732040610000|2024-11-19 18:23:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1732040620000|2024-11-19 18:23:40|6928.5|6913.5|6929|6914|6929|6914|6928|6913|3
1732040630000|2024-11-19 18:23:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1732040640000|2024-11-19 18:24:00|6929|6914|6928.5|6913.5|6929|6914|6928.5|6913.5|2
1732040670000|2024-11-19 18:24:30|6928|6913|6928|6913|6928|6913|6928|6913|9
1732040680000|2024-11-19 18:24:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732040690000|2024-11-19 18:24:50|6928|6913|6928|6913|6928|6913|6928|6913|4
1732040700000|2024-11-19 18:25:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732040710000|2024-11-19 18:25:10|6929|6914|6929|6914|6929|6914|6929|6914|0
1732040730000|2024-11-19 18:25:30|||||||||3
1732040760000|2024-11-19 18:26:00|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|8
1732040770000|2024-11-19 18:26:10|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|19
1732040790000|2024-11-19 18:26:30|6928|6913|6928|6913|6928|6913|6928|6913|3
1732040800000|2024-11-19 18:26:40|||||||||5
1732040840000|2024-11-19 18:27:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928|6913|23
1732040850000|2024-11-19 18:27:30|6929|6914|6929|6914|6929|6914|6929|6914|3
1732040860000|2024-11-19 18:27:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040870000|2024-11-19 18:27:50|6928|6913|6928|6913|6928|6913|6928|6913|1
1732040890000|2024-11-19 18:28:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1732040900000|2024-11-19 18:28:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|0
1732040910000|2024-11-19 18:28:30|||||||||2
1732040930000|2024-11-19 18:28:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040940000|2024-11-19 18:29:00|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|6
1732040960000|2024-11-19 18:29:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|188
1732040970000|2024-11-19 18:29:30|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|4
1732040990000|2024-11-19 18:29:50|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|3
1732041000000|2024-11-19 18:30:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6926.6|6911.6|2
1732041010000|2024-11-19 18:30:10|6927.1|6912.1|6925.5|6910.5|6927.1|6912.1|6925.5|6910.5|3
1732041020000|2024-11-19 18:30:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732041030000|2024-11-19 18:30:30|6925.6|6910.6|6925|6910|6925.6|6910.6|6925|6910|3
1732041040000|2024-11-19 18:30:40|6928|6913|6928|6913|6928|6913|6928|6913|3
1732041050000|2024-11-19 18:30:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041060000|2024-11-19 18:31:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732041090000|2024-11-19 18:31:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|4
1732041100000|2024-11-19 18:31:40|6927|6912|6926|6911|6927.5|6912.5|6926|6911|6
1732041110000|2024-11-19 18:31:50|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|1
1732041120000|2024-11-19 18:32:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6925.5|6910.5|6
1732041140000|2024-11-19 18:32:20|||||||||10
1732041150000|2024-11-19 18:32:30|6925|6910|6925|6910|6925|6910|6924.6|6909.6|7
1732041160000|2024-11-19 18:32:40|6924|6909|6925.1|6910.1|6925.6|6910.6|6924|6909|26
1732041180000|2024-11-19 18:33:00|6925|6910|6923.1|6908.1|6925|6910|6922.1|6907.1|14
1732041190000|2024-11-19 18:33:10|||||||||7
1732041200000|2024-11-19 18:33:20|6922.6|6907.6|6923.6|6908.6|6923.6|6908.6|6922.6|6907.6|3
1732041210000|2024-11-19 18:33:30|6921.6|6906.6|6922.6|6907.6|6922.6|6907.6|6921.6|6906.6|8
1732041220000|2024-11-19 18:33:40|6923.1|6908.1|6922.6|6907.6|6923.1|6908.1|6922.6|6907.6|6
1732041230000|2024-11-19 18:33:50|6921.6|6906.6|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|14
1732041240000|2024-11-19 18:34:00|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|2
1732041250000|2024-11-19 18:34:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1732041260000|2024-11-19 18:34:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|1
1732041270000|2024-11-19 18:34:30|||||||||2
1732041280000|2024-11-19 18:34:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1732041290000|2024-11-19 18:34:50|||||||||1
1732041300000|2024-11-19 18:35:00|6922.6|6907.6|6920.6|6905.6|6922.6|6907.6|6920.6|6905.6|4
1732041310000|2024-11-19 18:35:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1732041320000|2024-11-19 18:35:20|6920.6|6905.6|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|5
1732041330000|2024-11-19 18:35:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|3
1732041340000|2024-11-19 18:35:40|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|19
1732041350000|2024-11-19 18:35:50|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|5
1732041360000|2024-11-19 18:36:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|15
1732041370000|2024-11-19 18:36:10|6922.1|6907.1|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|3
1732041380000|2024-11-19 18:36:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|11
1732041390000|2024-11-19 18:36:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|6
1732041400000|2024-11-19 18:36:40|||||||||1
1732041420000|2024-11-19 18:37:00|6924.1|6909.1|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|3
1732041430000|2024-11-19 18:37:10|||||||||1
1732041440000|2024-11-19 18:37:20|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|16
1732041450000|2024-11-19 18:37:30|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|3
1732041460000|2024-11-19 18:37:40|6927.1|6912.1|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|13
1732041470000|2024-11-19 18:37:50|6926.6|6911.6|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1732041480000|2024-11-19 18:38:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1732041490000|2024-11-19 18:38:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|2
1732041500000|2024-11-19 18:38:20|6926.6|6911.6|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|31
1732041510000|2024-11-19 18:38:30|6927.5|6912.5|6927.6|6912.6|6927.6|6912.6|6927.5|6912.5|3
1732041520000|2024-11-19 18:38:40|6928|6913|6927.5|6912.5|6928.1|6913.1|6927.1|6912.1|1
1732041530000|2024-11-19 18:38:50|6928.1|6913.1|6927.1|6912.1|6928.1|6913.1|6927.1|6912.1|1
1732041540000|2024-11-19 18:39:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.1|6912.1|0
1732041550000|2024-11-19 18:39:10|6928|6913|6928.1|6913.1|6928.1|6913.1|6928|6913|0
1732041560000|2024-11-19 18:39:20|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|9
1732041570000|2024-11-19 18:39:30|||||||||2
1732041580000|2024-11-19 18:39:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1732041590000|2024-11-19 18:39:50|6926.6|6911.6|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|1
1732041600000|2024-11-19 18:40:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|5
1732041620000|2024-11-19 18:40:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6924.6|6909.6|34
1732041630000|2024-11-19 18:40:30|||||||||6
1732041660000|2024-11-19 18:41:00|6926|6911|6927|6912|6927|6912|6925.6|6910.6|8
1732041670000|2024-11-19 18:41:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|3
1732041680000|2024-11-19 18:41:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|4
1732041690000|2024-11-19 18:41:30|||||||||2
1732041700000|2024-11-19 18:41:40|6928.1|6913.1|6929.1|6914.1|6929.1|6914.1|6928.1|6913.1|1
1732041710000|2024-11-19 18:41:50|6928.6|6913.6|6929|6914|6929|6914|6928.1|6913.1|13
1732041720000|2024-11-19 18:42:00|||||||||5
1732041730000|2024-11-19 18:42:10|||||||||3
1732041750000|2024-11-19 18:42:30|6928.5|6913.5|6928.5|6913.5|6929|6914|6928.5|6913.5|3
1732041760000|2024-11-19 18:42:40|6928.1|6913.1|6928|6913|6928.1|6913.1|6928|6913|0
1732041780000|2024-11-19 18:43:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041790000|2024-11-19 18:43:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732041800000|2024-11-19 18:43:20|6929.5|6914.5|6929.5|6914.5|6930.5|6915.5|6929.5|6914.5|8
1732041810000|2024-11-19 18:43:30|6929.6|6914.6|6929|6914|6929.6|6914.6|6928|6913|5
1732041820000|2024-11-19 18:43:40|||||||||1
1732041830000|2024-11-19 18:43:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732041840000|2024-11-19 18:44:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732041850000|2024-11-19 18:44:10|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732041870000|2024-11-19 18:44:30|6927.5|6912.5|6929|6914|6929|6914|6927.5|6912.5|1
1732041890000|2024-11-19 18:44:50|6929.1|6914.1|6929|6914|6929.5|6914.5|6929|6914|4
1732041900000|2024-11-19 18:45:00|6930|6915|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|11
1732041910000|2024-11-19 18:45:10|6927.5|6912.5|6927.5|6912.5|6928|6913|6926.5|6911.5|17
1732041920000|2024-11-19 18:45:20|6927|6912|6925.6|6910.6|6927|6912|6925.6|6910.6|18
1732041930000|2024-11-19 18:45:30|6924.6|6909.6|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|3
1732041940000|2024-11-19 18:45:40|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|3
1732041950000|2024-11-19 18:45:50|6926|6911|6927|6912|6927.5|6912.5|6926|6911|27
1732041960000|2024-11-19 18:46:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|1
1732041970000|2024-11-19 18:46:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732041980000|2024-11-19 18:46:20|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|2
1732041990000|2024-11-19 18:46:30|6927|6912|6928|6913|6928|6913|6927|6912|0
1732042000000|2024-11-19 18:46:40|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|0
1732042010000|2024-11-19 18:46:50|||||||||10
1732042020000|2024-11-19 18:47:00|6928.1|6913.1|6929.5|6914.5|6930|6915|6928.1|6913.1|3
1732042030000|2024-11-19 18:47:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|3
1732042050000|2024-11-19 18:47:30|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|2
1732042060000|2024-11-19 18:47:40|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|3
1732042070000|2024-11-19 18:47:50|6929|6914|6929|6914|6929.5|6914.5|6928.5|6913.5|20
1732042080000|2024-11-19 18:48:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732042090000|2024-11-19 18:48:10|6930|6915|6930|6915|6930|6915|6930|6915|1
1732042120000|2024-11-19 18:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732042130000|2024-11-19 18:48:50|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|5
1732042140000|2024-11-19 18:49:00|6934|6919|6933|6918|6934|6919|6933|6918|3
1732042150000|2024-11-19 18:49:10|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732042160000|2024-11-19 18:49:20|||||||||1
1732042170000|2024-11-19 18:49:30|6935|6920|6935|6920|6935|6920|6935|6920|2
1732042180000|2024-11-19 18:49:40|6934.5|6919.5|6935|6920|6935|6920|6934|6919|4
1732042190000|2024-11-19 18:49:50|6934.5|6919.5|6937.5|6922.5|6938|6923|6934.5|6919.5|32
1732042200000|2024-11-19 18:50:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1732042220000|2024-11-19 18:50:20|6938.5|6923.5|6939|6924|6939|6924|6938.5|6923.5|2
1732042230000|2024-11-19 18:50:30|||||||||1
1732042240000|2024-11-19 18:50:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|4
1732042250000|2024-11-19 18:50:50|6941|6926|6942|6927|6942|6927|6941|6926|14
1732042270000|2024-11-19 18:51:10|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942|6927|5
1732042280000|2024-11-19 18:51:20|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|7
1732042290000|2024-11-19 18:51:30|6943|6928|6943|6928|6943|6928|6943|6928|15
1732042300000|2024-11-19 18:51:40|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|25
1732042310000|2024-11-19 18:51:50|6942|6927|6943|6928|6943|6928|6942|6927|2
1732042360000|2024-11-19 18:52:40|||||||||1
1732042370000|2024-11-19 18:52:50|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1732042380000|2024-11-19 18:53:00|6942|6927|6944|6929|6944|6929|6942|6927|6
1732042390000|2024-11-19 18:53:10|6943|6928|6943|6928|6943|6928|6943|6928|4
1732042400000|2024-11-19 18:53:20|6944.5|6929.5|6945|6930|6945.5|6930.5|6944.5|6929.5|7
1732042410000|2024-11-19 18:53:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1732042420000|2024-11-19 18:53:40|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|12
1732042430000|2024-11-19 18:53:50|6944|6929|6945|6930|6945|6930|6944|6929|1
1732042450000|2024-11-19 18:54:10|6944.5|6929.5|6945|6930|6945|6930|6944.5|6929.5|29
1732042460000|2024-11-19 18:54:20|6944.5|6929.5|6944.5|6929.5|6945.5|6930.5|6944.5|6929.5|0
1732042470000|2024-11-19 18:54:30|6945|6930|6945|6930|6945|6930|6945|6930|0
1732042480000|2024-11-19 18:54:40|6943.5|6928.5|6941|6926|6943.5|6928.5|6941|6926|2
1732042490000|2024-11-19 18:54:50|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|4
1732042500000|2024-11-19 18:55:00|6943|6928|6942.5|6927.5|6943|6928|6942.5|6927.5|0
1732042510000|2024-11-19 18:55:10|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|1
1732042520000|2024-11-19 18:55:20|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042540000|2024-11-19 18:55:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042550000|2024-11-19 18:55:50|6942|6927|6942|6927|6942|6927|6942|6927|2
1732042570000|2024-11-19 18:56:10|6943|6928|6943|6928|6943|6928|6943|6928|2
1732042580000|2024-11-19 18:56:20|||||||||21
1732042590000|2024-11-19 18:56:30|6941|6926|6940.5|6925.5|6941|6926|6940|6925|16
1732042600000|2024-11-19 18:56:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042610000|2024-11-19 18:56:50|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|5
1732042620000|2024-11-19 18:57:00|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732042630000|2024-11-19 18:57:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|16
1732042650000|2024-11-19 18:57:30|6943|6928|6943.5|6928.5|6943.5|6928.5|6943|6928|4
1732042660000|2024-11-19 18:57:40|6943|6928|6943|6928|6943|6928|6943|6928|14
1732042670000|2024-11-19 18:57:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1732042680000|2024-11-19 18:58:00|6944|6929|6944|6929|6945|6930|6944|6929|3
1732042690000|2024-11-19 18:58:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042700000|2024-11-19 18:58:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|2
1732042710000|2024-11-19 18:58:30|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|3
1732042720000|2024-11-19 18:58:40|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|7
1732042730000|2024-11-19 18:58:50|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042750000|2024-11-19 18:59:10|6943|6928|6943|6928|6943|6928|6943|6928|1
1732042760000|2024-11-19 18:59:20|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|8
1732042770000|2024-11-19 18:59:30|6940.6|6925.6|6941.5|6926.5|6942|6927|6940.6|6925.6|5
1732042780000|2024-11-19 18:59:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042790000|2024-11-19 18:59:50|6941.5|6926.5|6943|6928|6943|6928|6941.5|6926.5|13
1732042800000|2024-11-19 19:00:00|6942.5|6927.5|6941.5|6926.5|6942.5|6927.5|6941.5|6926.5|1
1732042810000|2024-11-19 19:00:10|6941|6926|6942|6927|6942|6927|6941|6926|32
1732042820000|2024-11-19 19:00:20|6941.5|6926.5|6940|6925|6941.5|6926.5|6940|6925|4
1732042850000|2024-11-19 19:00:50|6938|6923|6938.1|6923.1|6938.1|6923.1|6938|6923|2
1732042860000|2024-11-19 19:01:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|3
1732042870000|2024-11-19 19:01:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6
1732042880000|2024-11-19 19:01:20|||||||||4
1732042890000|2024-11-19 19:01:30|6935.1|6920.1|6934.1|6919.1|6935.1|6920.1|6933.6|6918.6|2
1732042900000|2024-11-19 19:01:40|6935.1|6920.1|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|17
1732042910000|2024-11-19 19:01:50|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6931.6|6916.6|7
1732042920000|2024-11-19 19:02:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1732042930000|2024-11-19 19:02:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|10
1732042950000|2024-11-19 19:02:30|6933.1|6918.1|6933.5|6918.5|6933.5|6918.5|6933.1|6918.1|1
1732042960000|2024-11-19 19:02:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|3
1732042980000|2024-11-19 19:03:00|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|11
1732042990000|2024-11-19 19:03:10|||||||||15
1732043000000|2024-11-19 19:03:20|6932.6|6917.6|6934.6|6919.6|6934.6|6919.6|6932.6|6917.6|16
1732043010000|2024-11-19 19:03:30|6935.1|6920.1|6933.6|6918.6|6935.1|6920.1|6933.6|6918.6|6
1732043020000|2024-11-19 19:03:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|2
1732043030000|2024-11-19 19:03:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|16
1732043040000|2024-11-19 19:04:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|3
1732043050000|2024-11-19 19:04:10|||||||||15
1732043060000|2024-11-19 19:04:20|6932.6|6917.6|6933.1|6918.1|6933.6|6918.6|6932.6|6917.6|3
1732043080000|2024-11-19 19:04:40|6935.1|6920.1|6934.6|6919.6|6935.6|6920.6|6934.6|6919.6|4
1732043090000|2024-11-19 19:04:50|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6933.6|6918.6|5
1732043100000|2024-11-19 19:05:00|6935|6920|6934.6|6919.6|6935|6920|6934.6|6919.6|4
1732043110000|2024-11-19 19:05:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|4
1732043120000|2024-11-19 19:05:20|6933.1|6918.1|6930.6|6915.6|6933.6|6918.6|6930.6|6915.6|17
1732043130000|2024-11-19 19:05:30|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.6|6915.6|15
1732043140000|2024-11-19 19:05:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|3
1732043150000|2024-11-19 19:05:50|6931.6|6916.6|6930.6|6915.6|6931.6|6916.6|6930.6|6915.6|1
1732043160000|2024-11-19 19:06:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|7
1732043170000|2024-11-19 19:06:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|5
1732043180000|2024-11-19 19:06:20|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||7
1732043210000|2024-11-19 19:06:50|||||||||14
1732043220000|2024-11-19 19:07:00|6932.1|6917.1|6930.6|6915.6|6932.6|6917.6|6930.6|6915.6|20
1732043230000|2024-11-19 19:07:10|6927.1|6912.1|6924.1|6909.1|6927.1|6912.1|6924.1|6909.1|14
1732043240000|2024-11-19 19:07:20|6923.6|6908.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|44
1732043250000|2024-11-19 19:07:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|27
1732043260000|2024-11-19 19:07:40|6926.6|6911.6|6925.6|6910.6|6926.6|6911.6|6925.6|6910.6|8
1732043270000|2024-11-19 19:07:50|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6923.6|6908.6|19
1732043280000|2024-11-19 19:08:00|6925.6|6910.6|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|3
1732043290000|2024-11-19 19:08:10|6925.6|6910.6|6930.1|6915.1|6930.1|6915.1|6925.6|6910.6|15
1732043300000|2024-11-19 19:08:20|6930.6|6915.6|6928.6|6913.6|6930.6|6915.6|6928.6|6913.6|3
1732043310000|2024-11-19 19:08:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|3
1732043320000|2024-11-19 19:08:40|6929.6|6914.6|6928.1|6913.1|6929.6|6914.6|6928.1|6913.1|3
1732043330000|2024-11-19 19:08:50|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6928.1|6913.1|1
1732043340000|2024-11-19 19:09:00|||||||||6
1732043350000|2024-11-19 19:09:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6928.6|6913.6|4
1732043360000|2024-11-19 19:09:20|||||||||1
1732043370000|2024-11-19 19:09:30|6928.6|6913.6|6927.1|6912.1|6928.6|6913.6|6927.1|6912.1|7
1732043380000|2024-11-19 19:09:40|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|8
1732043390000|2024-11-19 19:09:50|6926.1|6911.1|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|15
1732043400000|2024-11-19 19:10:00|6924.6|6909.6|6926.6|6911.6|6926.6|6911.6|6924.6|6909.6|9
1732043410000|2024-11-19 19:10:10|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043420000|2024-11-19 19:10:20|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043430000|2024-11-19 19:10:30|6928|6913|6928|6913|6928|6913|6928|6913|6
1732043440000|2024-11-19 19:10:40|6927.6|6912.6|6928|6913|6928|6913|6927.5|6912.5|8
1732043450000|2024-11-19 19:10:50|6928.1|6913.1|6926|6911|6929.5|6914.5|6926|6911|23
1732043460000|2024-11-19 19:11:00|6926.5|6911.5|6928|6913|6928.5|6913.5|6926.5|6911.5|14
1732043470000|2024-11-19 19:11:10|6929|6914|6926.6|6911.6|6929|6914|6926.5|6911.5|26
1732043480000|2024-11-19 19:11:20|6927|6912|6926.5|6911.5|6928|6913|6926.5|6911.5|12
1732043490000|2024-11-19 19:11:30|6927|6912|6927|6912|6927|6912|6927|6912|5
1732043500000|2024-11-19 19:11:40|||||||||14
1732043510000|2024-11-19 19:11:50|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|8
1732043520000|2024-11-19 19:12:00|||||||||11
1732043530000|2024-11-19 19:12:10|6930|6915|6930|6915|6930.5|6915.5|6930|6915|14
1732043540000|2024-11-19 19:12:20|6932|6917|6930|6915|6932|6917|6930|6915|17
1732043550000|2024-11-19 19:12:30|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|14
1732043560000|2024-11-19 19:12:40|6932|6917|6925|6910|6932|6917|6924|6909|33
1732043570000|2024-11-19 19:12:50|6924.5|6909.5|6926.5|6911.5|6926.5|6911.5|6924|6909|10
1732043580000|2024-11-19 19:13:00|6924.5|6909.5|6925|6910|6925.5|6910.5|6924.5|6909.5|26
1732043590000|2024-11-19 19:13:10|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|8
1732043600000|2024-11-19 19:13:20|6924|6909|6925|6910|6925|6910|6924|6909|22
1732043610000|2024-11-19 19:13:30|6926|6911|6927|6912|6927|6912|6926|6911|9
1732043620000|2024-11-19 19:13:40|6927.5|6912.5|6928|6913|6928.5|6913.5|6927.5|6912.5|13
1732043630000|2024-11-19 19:13:50|6928.5|6913.5|6929|6914|6929.5|6914.5|6928.5|6913.5|15
1732043640000|2024-11-19 19:14:00|6930|6915|6933|6918|6934|6919|6930|6915|121
1732043650000|2024-11-19 19:14:10|6932.5|6917.5|6933.5|6918.5|6933.5|6918.5|6932.5|6917.5|63
1732043660000|2024-11-19 19:14:20|6934.5|6919.5|6936|6921|6938.5|6923.5|6933.5|6918.5|103
1732043670000|2024-11-19 19:14:30|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|149
1732043680000|2024-11-19 19:14:40|6934.5|6919.5|6937|6922|6937|6922|6934.5|6919.5|83
1732043690000|2024-11-19 19:14:50|6936.5|6921.5|6937|6922|6938.5|6923.5|6936.5|6921.5|129
1732043700000|2024-11-19 19:15:00|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|21
1732043710000|2024-11-19 19:15:10|6934.5|6919.5|6935.5|6920.5|6936.5|6921.5|6934.5|6919.5|14
1732043720000|2024-11-19 19:15:20|6935|6920|6934.5|6919.5|6935|6920|6934.5|6919.5|10
1732043730000|2024-11-19 19:15:30|6935|6920|6935|6920|6935|6920|6935|6920|0
1732043740000|2024-11-19 19:15:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1732043750000|2024-11-19 19:15:50|6935.5|6920.5|6939|6924|6939.5|6924.5|6935|6920|53
1732043760000|2024-11-19 19:16:00|6939.5|6924.5|6938|6923|6939.5|6924.5|6938|6923|36
1732043770000|2024-11-19 19:16:10|6939|6924|6939|6924|6939|6924|6938|6923|7
1732043790000|2024-11-19 19:16:30|6938.5|6923.5|6938.5|6923.5|6939|6924|6938|6923|3
1732043800000|2024-11-19 19:16:40|6939|6924|6940.5|6925.5|6941.5|6926.5|6938.5|6923.5|2
1732043810000|2024-11-19 19:16:50|6940.1|6925.1|6940|6925|6941.1|6926.1|6940|6925|2
1732043820000|2024-11-19 19:17:00|6941|6926|6941|6926|6941|6926|6941|6926|14
1732043830000|2024-11-19 19:17:10|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1732043840000|2024-11-19 19:17:20|6941|6926|6941|6926|6941|6926|6941|6926|2
1732043860000|2024-11-19 19:17:40|||||||||1
1732043870000|2024-11-19 19:17:50|6940|6925|6940|6925|6940|6925|6940|6925|2
1732043880000|2024-11-19 19:18:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|3
1732043890000|2024-11-19 19:18:10|6941|6926|6941|6926|6941|6926|6941|6926|15
1732043900000|2024-11-19 19:18:20|6941.5|6926.5|6941|6926|6941.5|6926.5|6940.5|6925.5|20
1732043910000|2024-11-19 19:18:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|3
1732043920000|2024-11-19 19:18:40|||||||||4
1732043930000|2024-11-19 19:18:50|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732043940000|2024-11-19 19:19:00|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|4
1732043950000|2024-11-19 19:19:10|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|1
1732043960000|2024-11-19 19:19:20|6945|6930|6946|6931|6946|6931|6945|6930|6
1732043970000|2024-11-19 19:19:30|6946.5|6931.5|6945|6930|6946.5|6931.5|6945|6930|7
1732043980000|2024-11-19 19:19:40|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6943.5|6928.5|3
1732043990000|2024-11-19 19:19:50|6944|6929|6943|6928|6944|6929|6943|6928|7
1732068000000|2024-11-20 02:00:00|6926.9|6911.9|6929.4|6914.4|6933.5|6918.5|6926.9|6911.9|7
1732068030000|2024-11-20 02:00:30|6928.5|6913.5|6925.5|6910.5|6928.5|6913.5|6925.5|6910.5|3
1732068040000|2024-11-20 02:00:40|||||||||100
1732068050000|2024-11-20 02:00:50|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|75
1732068060000|2024-11-20 02:01:00|6926.5|6911.5|6928|6913|6928|6913|6925.5|6910.5|2
1732068070000|2024-11-20 02:01:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068080000|2024-11-20 02:01:20|6930.5|6915.5|6931.5|6916.5|6932|6917|6930.5|6915.5|2
1732068090000|2024-11-20 02:01:30|6932|6917|6933|6918|6933|6918|6931.5|6916.5|4
1732068100000|2024-11-20 02:01:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|3
1732068110000|2024-11-20 02:01:50|6932|6917|6931.5|6916.5|6932|6917|6931.5|6916.5|2
1732068140000|2024-11-20 02:02:20|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|2
1732068150000|2024-11-20 02:02:30|||||||||1
1732068160000|2024-11-20 02:02:40|||||||||1
1732068170000|2024-11-20 02:02:50|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732068180000|2024-11-20 02:03:00|6927.5|6912.5|6926|6911|6927.5|6912.5|6926|6911|5
1732068190000|2024-11-20 02:03:10|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|4
1732068200000|2024-11-20 02:03:20|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|5
1732068210000|2024-11-20 02:03:30|6922|6907|6924.5|6909.5|6924.5|6909.5|6921.5|6906.5|6
1732068240000|2024-11-20 02:04:00|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1732068250000|2024-11-20 02:04:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068270000|2024-11-20 02:04:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1732068280000|2024-11-20 02:04:40|6930|6915|6930|6915|6930|6915|6930|6915|0
1732068290000|2024-11-20 02:04:50|6930.5|6915.5|6927.5|6912.5|6931.5|6916.5|6927.5|6912.5|1
1732068300000|2024-11-20 02:05:00|6927|6912|6927|6912|6927|6912|6927|6912|0
1732068310000|2024-11-20 02:05:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732068380000|2024-11-20 02:06:20|6927.9|6912.9|6926.4|6911.4|6927.9|6912.9|6926.4|6911.4|3
1732068390000|2024-11-20 02:06:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|0
1732068430000|2024-11-20 02:07:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1732068470000|2024-11-20 02:07:50|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732068480000|2024-11-20 02:08:00|6931|6916|6931|6916|6931|6916|6931|6916|0
1732068490000|2024-11-20 02:08:10|6932.9|6917.9|6932.4|6917.4|6933.4|6918.4|6930.9|6915.9|5
1732068500000|2024-11-20 02:08:20|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|1
1732068530000|2024-11-20 02:08:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1732068540000|2024-11-20 02:09:00|6932|6917|6937.5|6922.5|6937.5|6922.5|6932|6917|5
1732068590000|2024-11-20 02:09:50|||||||||1
1732068610000|2024-11-20 02:10:10|||||||||3
1732068630000|2024-11-20 02:10:30|6938|6923|6938|6923|6938|6923|6938|6923|12
1732068640000|2024-11-20 02:10:40|||||||||8
1732068650000|2024-11-20 02:10:50|||||||||2
1732068660000|2024-11-20 02:11:00|||||||||3
1732068670000|2024-11-20 02:11:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732068680000|2024-11-20 02:11:20|6938|6923|6937|6922|6938|6923|6937|6922|1
1732068690000|2024-11-20 02:11:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|2
1732068700000|2024-11-20 02:11:40|6936|6921|6936|6921|6936|6921|6936|6921|2
1732068720000|2024-11-20 02:12:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6935.5|6920.5|1
1732068770000|2024-11-20 02:12:50|||||||||22
1732068800000|2024-11-20 02:13:20|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1732068810000|2024-11-20 02:13:30|6938.1|6923.1|6946.9|6931.9|6946.9|6931.9|6938.1|6923.1|1
1732068830000|2024-11-20 02:13:50|6947.4|6932.4|6949.9|6934.9|6949.9|6934.9|6947.4|6932.4|5
1732068850000|2024-11-20 02:14:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|5
1732068860000|2024-11-20 02:14:20|6961.5|6946.5|6963.4|6948.4|6964.9|6949.9|6961.5|6946.5|4
1732068880000|2024-11-20 02:14:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1732068890000|2024-11-20 02:14:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732068910000|2024-11-20 02:15:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|2
1732068920000|2024-11-20 02:15:20|||||||||1
1732068930000|2024-11-20 02:15:30|6956.4|6941.4|6954.9|6939.9|6956.4|6941.4|6954.9|6939.9|14
1732068940000|2024-11-20 02:15:40|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|2
1732068950000|2024-11-20 02:15:50|6958.4|6943.4|6957|6942|6958.9|6943.9|6956.9|6941.9|14
1732068980000|2024-11-20 02:16:20|6954.9|6939.9|6954.4|6939.4|6954.9|6939.9|6954.4|6939.4|20
1732068990000|2024-11-20 02:16:30|6953.9|6938.9|6951.4|6936.4|6953.9|6938.9|6951.4|6936.4|99
1732069000000|2024-11-20 02:16:40|6950.9|6935.9|6946.4|6931.4|6950.9|6935.9|6946.4|6931.4|24
1732069010000|2024-11-20 02:16:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732069020000|2024-11-20 02:17:00|6942.9|6927.9|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|3
1732069030000|2024-11-20 02:17:10|6941.4|6926.4|6944.9|6929.9|6944.9|6929.9|6941|6926|3
1732069160000|2024-11-20 02:19:20|||||||||1
1732069200000|2024-11-20 02:20:00|6944.4|6929.4|6940.9|6925.9|6944.4|6929.4|6940.9|6925.9|2
1732069220000|2024-11-20 02:20:20|||||||||1
1732069240000|2024-11-20 02:20:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1732069260000|2024-11-20 02:21:00|6941.9|6926.9|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|5
1732069270000|2024-11-20 02:21:10|6943|6928|6945.9|6930.9|6945.9|6930.9|6943|6928|1
1732069350000|2024-11-20 02:22:30|6946.4|6931.4|6952.9|6937.9|6952.9|6937.9|6946.4|6931.4|1
1732069360000|2024-11-20 02:22:40|6953.4|6938.4|6952.4|6937.4|6953.4|6938.4|6952.4|6937.4|8
1732069380000|2024-11-20 02:23:00|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.4|6935.4|1
1732069390000|2024-11-20 02:23:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1732069450000|2024-11-20 02:24:10|6951|6936|6952.9|6937.9|6952.9|6937.9|6951|6936|0
1732069460000|2024-11-20 02:24:20|6951|6936|6951|6936|6951|6936|6951|6936|1
1732069470000|2024-11-20 02:24:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732069490000|2024-11-20 02:24:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732069500000|2024-11-20 02:25:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1732069510000|2024-11-20 02:25:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1732069530000|2024-11-20 02:25:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1732069560000|2024-11-20 02:26:00|6952.9|6937.9|6949.9|6934.9|6952.9|6937.9|6949.5|6934.5|3
1732069570000|2024-11-20 02:26:10|6950|6935|6950|6935|6950|6935|6950|6935|0
1732069590000|2024-11-20 02:26:30|6951|6936|6951.4|6936.4|6951.4|6936.4|6950|6935|0
1732069620000|2024-11-20 02:27:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732069630000|2024-11-20 02:27:10|6952.4|6937.4|6951.5|6936.5|6952.4|6937.4|6951.5|6936.5|0
1732069670000|2024-11-20 02:27:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|0
1732069770000|2024-11-20 02:29:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1732069780000|2024-11-20 02:29:40|6952.9|6937.9|6953.4|6938.4|6953.4|6938.4|6952.9|6937.9|0
1732069800000|2024-11-20 02:30:00|6956.4|6941.4|6960.4|6945.4|6960.9|6945.9|6955.9|6940.9|1
1732069920000|2024-11-20 02:32:00|6959.9|6944.9|6961.9|6946.9|6961.9|6946.9|6959.9|6944.9|0
1732069930000|2024-11-20 02:32:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1732070020000|2024-11-20 02:33:40|6956.9|6941.9|6957.4|6942.4|6958.9|6943.9|6956.9|6941.9|4
1732070050000|2024-11-20 02:34:10|6954.9|6939.9|6955.4|6940.4|6955.4|6940.4|6954.9|6939.9|2
1732070070000|2024-11-20 02:34:30|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1732070080000|2024-11-20 02:34:40|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|1
1732070090000|2024-11-20 02:34:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1732070100000|2024-11-20 02:35:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|2
1732070110000|2024-11-20 02:35:10|6951.4|6936.4|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|4
1732070120000|2024-11-20 02:35:20|6951.5|6936.5|6953.4|6938.4|6953.4|6938.4|6951.5|6936.5|4
1732070170000|2024-11-20 02:36:10|6953.9|6938.9|6953.4|6938.4|6953.9|6938.9|6953.4|6938.4|0
1732070200000|2024-11-20 02:36:40|6953.9|6938.9|6957.4|6942.4|6957.4|6942.4|6953.9|6938.9|0
1732070250000|2024-11-20 02:37:30|6957.9|6942.9|6959.9|6944.9|6959.9|6944.9|6957.9|6942.9|1
1732070260000|2024-11-20 02:37:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1732070270000|2024-11-20 02:37:50|6956.9|6941.9|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070280000|2024-11-20 02:38:00|6957.4|6942.4|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070310000|2024-11-20 02:38:30|6957.9|6942.9|6957|6942|6958.9|6943.9|6957|6942|1
1732070320000|2024-11-20 02:38:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1732070420000|2024-11-20 02:40:20|6957.9|6942.9|6956.9|6941.9|6958.9|6943.9|6956.9|6941.9|1
1732070470000|2024-11-20 02:41:10|6957.4|6942.4|6957.5|6942.5|6957.5|6942.5|6957.4|6942.4|1
1732070520000|2024-11-20 02:42:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1732070530000|2024-11-20 02:42:10|6957|6942|6958|6943|6958|6943|6957|6942|1
1732070540000|2024-11-20 02:42:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732070560000|2024-11-20 02:42:40|6957.9|6942.9|6960.4|6945.4|6960.4|6945.4|6957.9|6942.9|0
1732070600000|2024-11-20 02:43:20|6959.4|6944.4|6960.4|6945.4|6960.4|6945.4|6959.4|6944.4|0
1732070610000|2024-11-20 02:43:30|6959.5|6944.5|6960.9|6945.9|6960.9|6945.9|6959.5|6944.5|0
1732070630000|2024-11-20 02:43:50|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6962.9|6947.9|0
1732070660000|2024-11-20 02:44:20|6965.9|6950.9|6964.9|6949.9|6967.4|6952.4|6964.9|6949.9|2
1732070700000|2024-11-20 02:45:00|6963.9|6948.9|6962.4|6947.4|6963.9|6948.9|6962.4|6947.4|0
1732070740000|2024-11-20 02:45:40|6963.9|6948.9|6961.4|6946.4|6964.4|6949.4|6961.4|6946.4|1
1732070750000|2024-11-20 02:45:50|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070760000|2024-11-20 02:46:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732070790000|2024-11-20 02:46:30|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|10
1732070850000|2024-11-20 02:47:30|6960.4|6945.4|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|1
1732070860000|2024-11-20 02:47:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070880000|2024-11-20 02:48:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|12
1732070950000|2024-11-20 02:49:10|6958.4|6943.4|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|0
1732070960000|2024-11-20 02:49:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1732070990000|2024-11-20 02:49:50|6961.9|6946.9|6963.4|6948.4|6963.4|6948.4|6961.9|6946.9|1
1732071000000|2024-11-20 02:50:00|6963.9|6948.9|6961.4|6946.4|6963.9|6948.9|6958.5|6943.5|2
1732071010000|2024-11-20 02:50:10|6960.9|6945.9|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|0
1732071020000|2024-11-20 02:50:20|6959.9|6944.9|6959.5|6944.5|6960.4|6945.4|6959.4|6944.4|0
1732071030000|2024-11-20 02:50:30|6959.4|6944.4|6959.9|6944.9|6960.4|6945.4|6959.4|6944.4|0
1732071040000|2024-11-20 02:50:40|6960|6945|6960|6945|6960|6945|6959.5|6944.5|0
1732071050000|2024-11-20 02:50:50|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071060000|2024-11-20 02:51:00|6962.4|6947.4|6963.4|6948.4|6963.4|6948.4|6962.4|6947.4|0
1732071070000|2024-11-20 02:51:10|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071090000|2024-11-20 02:51:30|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071140000|2024-11-20 02:52:20|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|1
1732071150000|2024-11-20 02:52:30|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071160000|2024-11-20 02:52:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960|6945|0
1732071170000|2024-11-20 02:52:50|6963.4|6948.4|6963.9|6948.9|6963.9|6948.9|6963.4|6948.4|0
1732071270000|2024-11-20 02:54:30|6964|6949|6964.4|6949.4|6964.4|6949.4|6964|6949|1
1732071280000|2024-11-20 02:54:40|6966.4|6951.4|6964.4|6949.4|6966.4|6951.4|6964.4|6949.4|1
1732071310000|2024-11-20 02:55:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071380000|2024-11-20 02:56:20|6966.4|6951.4|6963.9|6948.9|6966.4|6951.4|6963.9|6948.9|1
1732071490000|2024-11-20 02:58:10|6966.4|6951.4|6964.9|6949.9|6966.4|6951.4|6964.9|6949.9|1
1732071540000|2024-11-20 02:59:00|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732071610000|2024-11-20 03:00:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071650000|2024-11-20 03:00:50|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1732071660000|2024-11-20 03:01:00|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1732071670000|2024-11-20 03:01:10|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|0
1732071830000|2024-11-20 03:03:50|6960|6945|6960|6945|6960|6945|6960|6945|1
1732071840000|2024-11-20 03:04:00|6959|6944|6958.5|6943.5|6959|6944|6958.5|6943.5|2
1732071900000|2024-11-20 03:05:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732071910000|2024-11-20 03:05:10|6956.5|6941.5|6955.5|6940.5|6956.5|6941.5|6955.5|6940.5|1
1732071940000|2024-11-20 03:05:40|6955|6940|6955|6940|6955|6940|6955|6940|0
1732071950000|2024-11-20 03:05:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1732071970000|2024-11-20 03:06:10|||||||||1
1732071990000|2024-11-20 03:06:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1732072000000|2024-11-20 03:06:40|6951.5|6936.5|6946|6931|6951.5|6936.5|6946|6931|8
1732072010000|2024-11-20 03:06:50|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|0
1732072020000|2024-11-20 03:07:00|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732072030000|2024-11-20 03:07:10|6944.5|6929.5|6949.5|6934.5|6949.5|6934.5|6944.5|6929.5|2
1732072040000|2024-11-20 03:07:20|6949.9|6934.9|6949.5|6934.5|6949.9|6934.9|6949.5|6934.5|0
1732072100000|2024-11-20 03:08:20|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|0
1732072110000|2024-11-20 03:08:30|6950|6935|6951|6936|6951.4|6936.4|6950|6935|1
1732072150000|2024-11-20 03:09:10|6951.4|6936.4|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|0
1732072180000|2024-11-20 03:09:40|6951|6936|6951|6936|6951.4|6936.4|6951|6936|0
1732072220000|2024-11-20 03:10:20|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|1
1732072250000|2024-11-20 03:10:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1732072300000|2024-11-20 03:11:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732072320000|2024-11-20 03:12:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732072350000|2024-11-20 03:12:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1732072700000|2024-11-20 03:18:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732072710000|2024-11-20 03:18:30|||||||||1
1732073120000|2024-11-20 03:25:20|6950|6935|6950|6935|6950|6935|6950|6935|0
1732073210000|2024-11-20 03:26:50|6951|6936|6951|6936|6951|6936|6951|6936|1
1732073260000|2024-11-20 03:27:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732073280000|2024-11-20 03:28:00|6950|6935|6950|6935|6950|6935|6950|6935|1
1732073340000|2024-11-20 03:29:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|1
1732073390000|2024-11-20 03:29:50|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732073400000|2024-11-20 03:30:00|6943|6928|6943|6928|6943|6928|6943|6928|0
1732073500000|2024-11-20 03:31:40|6941|6926|6940|6925|6941|6926|6939.5|6924.5|1
1732073800000|2024-11-20 03:36:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732073810000|2024-11-20 03:36:50|6939|6924|6939|6924|6939|6924|6939|6924|0
1732073850000|2024-11-20 03:37:30|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732073930000|2024-11-20 03:38:50|6936.5|6921.5|6935.5|6920.5|6936.5|6921.5|6935.5|6920.5|0
1732073940000|2024-11-20 03:39:00|6935|6920|6935|6920|6935|6920|6935|6920|0
1732073960000|2024-11-20 03:39:20|6933.6|6918.6|6933.5|6918.5|6933.6|6918.6|6933.5|6918.5|0
1732073970000|2024-11-20 03:39:30|6933|6918|6931.5|6916.5|6933|6918|6931.5|6916.5|6
1732073980000|2024-11-20 03:39:40|6931|6916|6932.5|6917.5|6933.6|6918.6|6931|6916|4
1732073990000|2024-11-20 03:39:50|6935|6920|6935|6920|6935|6920|6935|6920|5
1732074010000|2024-11-20 03:40:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1732074080000|2024-11-20 03:41:20|||||||||1
1732074100000|2024-11-20 03:41:40|6935|6920|6935|6920|6935|6920|6935|6920|1
1732074120000|2024-11-20 03:42:00|6936|6921|6936|6921|6936|6921|6936|6921|1
1732074330000|2024-11-20 03:45:30|6935.5|6920.5|6937.5|6922.5|6937.5|6922.5|6935.5|6920.5|0
1732074480000|2024-11-20 03:48:00|6939|6924|6939.5|6924.5|6940|6925|6939|6924|1
1732074500000|2024-11-20 03:48:20|6939|6924|6939.5|6924.5|6939.5|6924.5|6939|6924|0
1732074520000|2024-11-20 03:48:40|6938|6923|6938|6923|6938|6923|6938|6923|0
1732074530000|2024-11-20 03:48:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732074540000|2024-11-20 03:49:00|||||||||1
1732074650000|2024-11-20 03:50:50|6939.5|6924.5|6940|6925|6940|6925|6939.5|6924.5|1
1732074670000|2024-11-20 03:51:10|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|0
1732074710000|2024-11-20 03:51:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1732074790000|2024-11-20 03:53:10|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|0
1732074800000|2024-11-20 03:53:20|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|0
1732074810000|2024-11-20 03:53:30|6938.1|6923.1|6937.5|6922.5|6938.1|6923.1|6937.5|6922.5|1
1732074900000|2024-11-20 03:55:00|6935.1|6920.1|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|1
1732074930000|2024-11-20 03:55:30|6935.7|6920.7|6938.1|6923.1|6938.1|6923.1|6935.7|6920.7|1
1732074980000|2024-11-20 03:56:20|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732075000000|2024-11-20 03:56:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732075260000|2024-11-20 04:01:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732075290000|2024-11-20 04:01:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1732075300000|2024-11-20 04:01:40|6935.6|6920.6|6934.6|6919.6|6935.6|6920.6|6933.6|6918.6|1
1732075310000|2024-11-20 04:01:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732076060000|2024-11-20 04:14:20|6934.6|6919.6|6936.1|6921.1|6936.1|6921.1|6934.6|6919.6|1
1732076080000|2024-11-20 04:14:40|6937.6|6922.6|6937|6922|6938.1|6923.1|6936.5|6921.5|2
1732076140000|2024-11-20 04:15:40|6941|6926|6941|6926|6941|6926|6941|6926|1
1732076150000|2024-11-20 04:15:50|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|5
1732076300000|2024-11-20 04:18:20|6939|6924|6939|6924|6939|6924|6939|6924|0
1732076520000|2024-11-20 04:22:00|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.5|6923.5|0
1732077270000|2024-11-20 04:34:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732077320000|2024-11-20 04:35:20|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6937.1|6922.1|3
1732077330000|2024-11-20 04:35:30|6936.6|6921.6|6934.6|6919.6|6936.6|6921.6|6934.6|6919.6|0
1732077370000|2024-11-20 04:36:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732077400000|2024-11-20 04:36:40|||||||||1
1732077600000|2024-11-20 04:40:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1732077640000|2024-11-20 04:40:40|6932.6|6917.6|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|0
1732077820000|2024-11-20 04:43:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1732077830000|2024-11-20 04:43:50|6932.1|6917.1|6931.1|6916.1|6932.1|6917.1|6931.1|6916.1|0
1732077960000|2024-11-20 04:46:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1732078070000|2024-11-20 04:47:50|6929.1|6914.1|6928.1|6913.1|6929.1|6914.1|6928.1|6913.1|1
1732078310000|2024-11-20 04:51:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732078490000|2024-11-20 04:54:50|6928.1|6913.1|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|3
1732078570000|2024-11-20 04:56:10|6931.1|6916.1|6932.6|6917.6|6932.6|6917.6|6931.1|6916.1|1
1732078580000|2024-11-20 04:56:20|6936.1|6921.1|6935.6|6920.6|6936.1|6921.1|6935.6|6920.6|16
1732078640000|2024-11-20 04:57:20|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1732078930000|2024-11-20 05:02:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6934.6|6919.6|1
1732078980000|2024-11-20 05:03:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1732079050000|2024-11-20 05:04:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|4
1732079110000|2024-11-20 05:05:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1732079600000|2024-11-20 05:13:20|||||||||1
1732080000000|2024-11-20 05:20:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1732080010000|2024-11-20 05:20:10|6935.2|6920.2|6936.6|6921.6|6936.6|6921.6|6935.2|6920.2|1
1732080020000|2024-11-20 05:20:20|6938.1|6923.1|6936.6|6921.6|6938.1|6923.1|6936.6|6921.6|0
1732080050000|2024-11-20 05:20:50|6937.1|6922.1|6935.6|6920.6|6937.1|6922.1|6935.6|6920.6|0
1732080100000|2024-11-20 05:21:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|1
1732080300000|2024-11-20 05:25:00|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|0
1732080380000|2024-11-20 05:26:20|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080400000|2024-11-20 05:26:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732080600000|2024-11-20 05:30:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732080660000|2024-11-20 05:31:00|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1732080740000|2024-11-20 05:32:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|2
1732080850000|2024-11-20 05:34:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080890000|2024-11-20 05:34:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732080960000|2024-11-20 05:36:00|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081030000|2024-11-20 05:37:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081050000|2024-11-20 05:37:30|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081060000|2024-11-20 05:37:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081180000|2024-11-20 05:39:40|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732081200000|2024-11-20 05:40:00|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081450000|2024-11-20 05:44:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081500000|2024-11-20 05:45:00|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081590000|2024-11-20 05:46:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1732081600000|2024-11-20 05:46:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081680000|2024-11-20 05:48:00|6940.1|6925.1|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|1
1732081840000|2024-11-20 05:50:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081850000|2024-11-20 05:50:50|6940.1|6925.1|6941.1|6926.1|6941.1|6926.1|6940.1|6925.1|1
1732081870000|2024-11-20 05:51:10|6940.7|6925.7|6940.6|6925.6|6940.7|6925.7|6940.6|6925.6|0
1732081900000|2024-11-20 05:51:40|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6941.1|6926.1|0
1732082100000|2024-11-20 05:55:00|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732082390000|2024-11-20 05:59:50|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6941.1|6926.1|0
1732082520000|2024-11-20 06:02:00|6942.6|6927.6|6942.1|6927.1|6943.1|6928.1|6942.1|6927.1|1
1732082600000|2024-11-20 06:03:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|2
1732082640000|2024-11-20 06:04:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|1
1732082660000|2024-11-20 06:04:20|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1732082670000|2024-11-20 06:04:30|6943.6|6928.6|6943.2|6928.2|6943.6|6928.6|6943.2|6928.2|0
1732082680000|2024-11-20 06:04:40|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1732082710000|2024-11-20 06:05:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1732082830000|2024-11-20 06:07:10|6944.6|6929.6|6945.7|6930.7|6946.2|6931.2|6944.6|6929.6|0
1732082840000|2024-11-20 06:07:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732082870000|2024-11-20 06:07:50|6947.6|6932.6|6948.7|6933.7|6948.7|6933.7|6947.6|6932.6|0
1732083000000|2024-11-20 06:10:00|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.7|6931.7|1
1732083010000|2024-11-20 06:10:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|11
1732083030000|2024-11-20 06:10:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732083260000|2024-11-20 06:14:20|6946.7|6931.7|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|1
1732083300000|2024-11-20 06:15:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732083410000|2024-11-20 06:16:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1732083540000|2024-11-20 06:19:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083600000|2024-11-20 06:20:00|||||||||1
1732083610000|2024-11-20 06:20:10|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083790000|2024-11-20 06:23:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732083900000|2024-11-20 06:25:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1732083940000|2024-11-20 06:25:40|||||||||1
1732083950000|2024-11-20 06:25:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084030000|2024-11-20 06:27:10|6949.7|6934.7|6948.7|6933.7|6950.2|6935.2|6948.7|6933.7|2
1732084070000|2024-11-20 06:27:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084100000|2024-11-20 06:28:20|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|0
1732084110000|2024-11-20 06:28:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732084120000|2024-11-20 06:28:40|6948.2|6933.2|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|3
1732084130000|2024-11-20 06:28:50|6948.7|6933.7|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|0
1732084140000|2024-11-20 06:29:00|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084150000|2024-11-20 06:29:10|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084210000|2024-11-20 06:30:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084250000|2024-11-20 06:30:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1732084260000|2024-11-20 06:31:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6946.7|6931.7|1
1732084270000|2024-11-20 06:31:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|2
1732084280000|2024-11-20 06:31:20|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732084320000|2024-11-20 06:32:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084360000|2024-11-20 06:32:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732084370000|2024-11-20 06:32:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084390000|2024-11-20 06:33:10|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|0
1732084440000|2024-11-20 06:34:00|6951.7|6936.7|6954.2|6939.2|6954.2|6939.2|6951.7|6936.7|1
1732084550000|2024-11-20 06:35:50|6952.2|6937.2|6951.2|6936.2|6952.2|6937.2|6951.2|6936.2|1
1732084570000|2024-11-20 06:36:10|6950.2|6935.2|6951.2|6936.2|6951.2|6936.2|6950.2|6935.2|1
1732084610000|2024-11-20 06:36:50|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|0
1732084620000|2024-11-20 06:37:00|6951.2|6936.2|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|0
1732084700000|2024-11-20 06:38:20|6950.7|6935.7|6951.7|6936.7|6951.7|6936.7|6950.7|6935.7|0
1732084730000|2024-11-20 06:38:50|||||||||3
1732084750000|2024-11-20 06:39:10|||||||||3
1732084760000|2024-11-20 06:39:20|||||||||2
1732084910000|2024-11-20 06:41:50|6952.2|6937.2|6952.7|6937.7|6952.7|6937.7|6952.2|6937.2|0
1732084930000|2024-11-20 06:42:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084970000|2024-11-20 06:42:50|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|1
1732084980000|2024-11-20 06:43:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732084990000|2024-11-20 06:43:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1732085000000|2024-11-20 06:43:20|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732085060000|2024-11-20 06:44:20|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1732085260000|2024-11-20 06:47:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1732085300000|2024-11-20 06:48:20|6951.7|6936.7|6948.2|6933.2|6951.7|6936.7|6948.2|6933.2|1
1732085420000|2024-11-20 06:50:20|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|2
1732085440000|2024-11-20 06:50:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1732085490000|2024-11-20 06:51:30|||||||||1
1732085590000|2024-11-20 06:53:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085660000|2024-11-20 06:54:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085700000|2024-11-20 06:55:00|6945.7|6930.7|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1732085750000|2024-11-20 06:55:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085760000|2024-11-20 06:56:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085870000|2024-11-20 06:57:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085890000|2024-11-20 06:58:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085930000|2024-11-20 06:58:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085940000|2024-11-20 06:59:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732086000000|2024-11-20 07:00:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086020000|2024-11-20 07:00:20|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086040000|2024-11-20 07:00:40|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086050000|2024-11-20 07:00:50|6946.2|6931.2|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|0
1732086060000|2024-11-20 07:01:00|6946.7|6931.7|6946.3|6931.3|6946.7|6931.7|6946.3|6931.3|0
1732086070000|2024-11-20 07:01:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.3|6931.3|0
1732086110000|2024-11-20 07:01:50|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1732086130000|2024-11-20 07:02:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086180000|2024-11-20 07:03:00|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|1
1732086230000|2024-11-20 07:03:50|6947.8|6932.8|6948.7|6933.7|6948.7|6933.7|6947.8|6932.8|1
1732086240000|2024-11-20 07:04:00|6951.3|6936.3|6951.2|6936.2|6951.3|6936.3|6950.3|6935.3|1
1732086290000|2024-11-20 07:04:50|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732086310000|2024-11-20 07:05:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|2
1732086330000|2024-11-20 07:05:30|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732086340000|2024-11-20 07:05:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086350000|2024-11-20 07:05:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086360000|2024-11-20 07:06:00|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086390000|2024-11-20 07:06:30|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.2|6940.2|2
1732086400000|2024-11-20 07:06:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732086420000|2024-11-20 07:07:00|6955.2|6940.2|6957.2|6942.2|6957.2|6942.2|6954.2|6939.2|4
1732086430000|2024-11-20 07:07:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1732086440000|2024-11-20 07:07:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1732086450000|2024-11-20 07:07:30|||||||||1
1732086460000|2024-11-20 07:07:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1732086570000|2024-11-20 07:09:30|6954.3|6939.3|6953.7|6938.7|6954.3|6939.3|6952.8|6937.8|1
1732086580000|2024-11-20 07:09:40|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732086600000|2024-11-20 07:10:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086610000|2024-11-20 07:10:10|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|0
1732086660000|2024-11-20 07:11:00|6956.2|6941.2|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086710000|2024-11-20 07:11:50|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1732086720000|2024-11-20 07:12:00|||||||||1
1732086750000|2024-11-20 07:12:30|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|2
1732086760000|2024-11-20 07:12:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086840000|2024-11-20 07:14:00|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732086850000|2024-11-20 07:14:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086950000|2024-11-20 07:15:50|6957.2|6942.2|6957.3|6942.3|6957.3|6942.3|6957.2|6942.2|0
1732087000000|2024-11-20 07:16:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087030000|2024-11-20 07:17:10|6955.8|6940.8|6956.2|6941.2|6956.2|6941.2|6955.8|6940.8|0
1732087050000|2024-11-20 07:17:30|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087100000|2024-11-20 07:18:20|6955.8|6940.8|6956.3|6941.3|6956.3|6941.3|6955.8|6940.8|0
1732087140000|2024-11-20 07:19:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732087160000|2024-11-20 07:19:20|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732087170000|2024-11-20 07:19:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1732087210000|2024-11-20 07:20:10|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|1
1732087220000|2024-11-20 07:20:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732087230000|2024-11-20 07:20:30|6950.8|6935.8|6952.3|6937.3|6952.7|6937.7|6950.3|6935.3|4
1732087240000|2024-11-20 07:20:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1732087300000|2024-11-20 07:21:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087320000|2024-11-20 07:22:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732087370000|2024-11-20 07:22:50|6953.2|6938.2|6953.2|6938.2|6953.3|6938.3|6952.8|6937.8|0
1732087380000|2024-11-20 07:23:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087440000|2024-11-20 07:24:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087490000|2024-11-20 07:24:50|6953.2|6938.2|6953.3|6938.3|6953.3|6938.3|6953.2|6938.2|0
1732087500000|2024-11-20 07:25:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087680000|2024-11-20 07:28:00|||||||||1
1732087700000|2024-11-20 07:28:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1732087720000|2024-11-20 07:28:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|2
1732087740000|2024-11-20 07:29:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732087750000|2024-11-20 07:29:10|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087760000|2024-11-20 07:29:20|6950.3|6935.3|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|0
1732087850000|2024-11-20 07:30:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732087860000|2024-11-20 07:31:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|2
1732087870000|2024-11-20 07:31:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087880000|2024-11-20 07:31:20|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087890000|2024-11-20 07:31:30|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087900000|2024-11-20 07:31:40|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087930000|2024-11-20 07:32:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087940000|2024-11-20 07:32:20|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087950000|2024-11-20 07:32:30|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087970000|2024-11-20 07:32:50|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087980000|2024-11-20 07:33:00|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087990000|2024-11-20 07:33:10|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732088000000|2024-11-20 07:33:20|6952.3|6937.3|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732088030000|2024-11-20 07:33:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732088040000|2024-11-20 07:34:00|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732088060000|2024-11-20 07:34:20|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|1
1732088130000|2024-11-20 07:35:30|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|1
1732088150000|2024-11-20 07:35:50|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|0
1732088200000|2024-11-20 07:36:40|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732088210000|2024-11-20 07:36:50|6956.3|6941.3|6955.8|6940.8|6956.3|6941.3|6955.8|6940.8|1
1732088220000|2024-11-20 07:37:00|6956.3|6941.3|6956.8|6941.8|6956.8|6941.8|6956.3|6941.3|0
1732088280000|2024-11-20 07:38:00|6956.3|6941.3|6956.3|6941.3|6956.8|6941.8|6956.3|6941.3|0
1732088310000|2024-11-20 07:38:30|||||||||1
1732088330000|2024-11-20 07:38:50|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.7|6940.7|0
1732088340000|2024-11-20 07:39:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1732088350000|2024-11-20 07:39:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1732088390000|2024-11-20 07:39:50|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732088410000|2024-11-20 07:40:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1732088450000|2024-11-20 07:40:50|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732088460000|2024-11-20 07:41:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|1
1732088470000|2024-11-20 07:41:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088500000|2024-11-20 07:41:40|6954.8|6939.8|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|0
1732088560000|2024-11-20 07:42:40|6954.8|6939.8|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732088570000|2024-11-20 07:42:50|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|8
1732088610000|2024-11-20 07:43:30|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088620000|2024-11-20 07:43:40|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088640000|2024-11-20 07:44:00|6955.8|6940.8|6956.7|6941.7|6956.7|6941.7|6955.8|6940.8|0
1732088650000|2024-11-20 07:44:10|6956.3|6941.3|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088690000|2024-11-20 07:44:50|6956.7|6941.7|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088700000|2024-11-20 07:45:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732088710000|2024-11-20 07:45:10|6956.3|6941.3|6956.2|6941.2|6956.3|6941.3|6956.2|6941.2|0
1732088800000|2024-11-20 07:46:40|6955.3|6940.3|6955.2|6940.2|6955.7|6940.7|6955.2|6940.2|0
1732088890000|2024-11-20 07:48:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088910000|2024-11-20 07:48:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732088920000|2024-11-20 07:48:40|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|1
1732088930000|2024-11-20 07:48:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089010000|2024-11-20 07:50:10|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732089020000|2024-11-20 07:50:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|2
1732089030000|2024-11-20 07:50:30|6950.7|6935.7|6950.7|6935.7|6951.2|6936.2|6950.7|6935.7|0
1732089370000|2024-11-20 07:56:10|6955.2|6940.2|6954.8|6939.8|6955.2|6940.2|6954.8|6939.8|3
1732089420000|2024-11-20 07:57:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1732089430000|2024-11-20 07:57:10|6956.8|6941.8|6957.3|6942.3|6957.3|6942.3|6956.8|6941.8|0
1732089440000|2024-11-20 07:57:20|6957.7|6942.7|6959.2|6944.2|6959.7|6944.7|6957.7|6942.7|9
1732089450000|2024-11-20 07:57:30|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1732089460000|2024-11-20 07:57:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732089500000|2024-11-20 07:58:20|6955.8|6940.8|6955.2|6940.2|6955.8|6940.8|6955.2|6940.2|0
1732089520000|2024-11-20 07:58:40|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732089550000|2024-11-20 07:59:10|6952.3|6937.3|6950.8|6935.8|6952.3|6937.3|6950.8|6935.8|2
1732089580000|2024-11-20 07:59:40|||||||||2
1732089610000|2024-11-20 08:00:10|||||||||1
1732089650000|2024-11-20 08:00:50|6951.2|6936.2|6951.3|6936.3|6951.3|6936.3|6951.2|6936.2|0
1732089670000|2024-11-20 08:01:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|4
1732089690000|2024-11-20 08:01:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089710000|2024-11-20 08:01:50|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732089800000|2024-11-20 08:03:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732089810000|2024-11-20 08:03:30|6954.3|6939.3|6951.3|6936.3|6954.7|6939.7|6951.3|6936.3|3
1732089820000|2024-11-20 08:03:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732089830000|2024-11-20 08:03:50|6950.3|6935.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732089840000|2024-11-20 08:04:00|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1732089890000|2024-11-20 08:04:50|||||||||2
1732089900000|2024-11-20 08:05:00|6952.3|6937.3|6952.8|6937.8|6952.8|6937.8|6952.3|6937.3|2
1732089950000|2024-11-20 08:05:50|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|22
1732090010000|2024-11-20 08:06:50|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|1
1732090020000|2024-11-20 08:07:00|6951.8|6936.8|6952.7|6937.7|6952.7|6937.7|6951.8|6936.8|0
1732090050000|2024-11-20 08:07:30|6950.2|6935.2|6949.8|6934.8|6950.2|6935.2|6949.8|6934.8|4
1732090060000|2024-11-20 08:07:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|0
1732090100000|2024-11-20 08:08:20|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|0
1732090190000|2024-11-20 08:09:50|6948.8|6933.8|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|2
1732090210000|2024-11-20 08:10:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090220000|2024-11-20 08:10:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1732090260000|2024-11-20 08:11:00|6951.7|6936.7|6951.8|6936.8|6951.8|6936.8|6951.7|6936.7|0
1732090290000|2024-11-20 08:11:30|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|0
1732090390000|2024-11-20 08:13:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6953.8|6938.8|0
1732090400000|2024-11-20 08:13:20|6953.7|6938.7|6951.7|6936.7|6954.2|6939.2|6951.7|6936.7|3
1732090410000|2024-11-20 08:13:30|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732090420000|2024-11-20 08:13:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090440000|2024-11-20 08:14:00|6949.3|6934.3|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|0
1732090460000|2024-11-20 08:14:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090540000|2024-11-20 08:15:40|6948.3|6933.3|6948.8|6933.8|6949.3|6934.3|6948.3|6933.3|1
1732090550000|2024-11-20 08:15:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|0
1732090590000|2024-11-20 08:16:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090600000|2024-11-20 08:16:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1732090680000|2024-11-20 08:18:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1732090740000|2024-11-20 08:19:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090910000|2024-11-20 08:21:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090960000|2024-11-20 08:22:40|||||||||2
1732090970000|2024-11-20 08:22:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1732091000000|2024-11-20 08:23:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6947.3|6932.3|2
1732091010000|2024-11-20 08:23:30|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091070000|2024-11-20 08:24:30|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091080000|2024-11-20 08:24:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|4
1732091110000|2024-11-20 08:25:10|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|2
1732091200000|2024-11-20 08:26:40|6949.8|6934.8|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|1
1732091270000|2024-11-20 08:27:50|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091400000|2024-11-20 08:30:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091410000|2024-11-20 08:30:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732091500000|2024-11-20 08:31:40|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091520000|2024-11-20 08:32:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091630000|2024-11-20 08:33:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|4
1732091650000|2024-11-20 08:34:10|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|0
1732091680000|2024-11-20 08:34:40|6950.8|6935.8|6949.8|6934.8|6950.8|6935.8|6949.8|6934.8|0
1732091740000|2024-11-20 08:35:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1732091760000|2024-11-20 08:36:00|||||||||2
1732091790000|2024-11-20 08:36:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091800000|2024-11-20 08:36:40|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732091900000|2024-11-20 08:38:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732091970000|2024-11-20 08:39:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091990000|2024-11-20 08:39:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1732092000000|2024-11-20 08:40:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092010000|2024-11-20 08:40:10|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.3|6938.3|0
1732092080000|2024-11-20 08:41:20|6953.3|6938.3|6953.8|6938.8|6953.8|6938.8|6953.3|6938.3|0
1732092120000|2024-11-20 08:42:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092210000|2024-11-20 08:43:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732092260000|2024-11-20 08:44:20|6951.8|6936.8|6951.3|6936.3|6951.8|6936.8|6951.3|6936.3|1
1732092270000|2024-11-20 08:44:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732092300000|2024-11-20 08:45:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732092360000|2024-11-20 08:46:00|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|3
1732092370000|2024-11-20 08:46:10|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732092410000|2024-11-20 08:46:50|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|5
1732092460000|2024-11-20 08:47:40|6953.2|6938.2|6947.8|6932.8|6953.2|6938.2|6947.8|6932.8|4
1732092530000|2024-11-20 08:48:50|6949.3|6934.3|6948.8|6933.8|6949.8|6934.8|6948.8|6933.8|1
1732092560000|2024-11-20 08:49:20|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|45
1732092570000|2024-11-20 08:49:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732092600000|2024-11-20 08:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092670000|2024-11-20 08:51:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732092710000|2024-11-20 08:51:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092720000|2024-11-20 08:52:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092780000|2024-11-20 08:53:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092800000|2024-11-20 08:53:20|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092860000|2024-11-20 08:54:20|6946.3|6931.3|6947.3|6932.3|6947.3|6932.3|6946.3|6931.3|0
1732092890000|2024-11-20 08:54:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092950000|2024-11-20 08:55:50|6948.3|6933.3|6947.8|6932.8|6948.3|6933.3|6947.8|6932.8|0
1732092990000|2024-11-20 08:56:30|6948.4|6933.4|6947.8|6932.8|6948.4|6933.4|6947.8|6932.8|1
1732093000000|2024-11-20 08:56:40|6946.9|6931.9|6947.8|6932.8|6947.8|6932.8|6946.9|6931.9|0
1732093050000|2024-11-20 08:57:30|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|9
1732093060000|2024-11-20 08:57:40|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093070000|2024-11-20 08:57:50|6955.3|6940.3|6954.9|6939.9|6955.3|6940.3|6954.9|6939.9|0
1732093080000|2024-11-20 08:58:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093110000|2024-11-20 08:58:30|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|0
1732093130000|2024-11-20 08:58:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732093200000|2024-11-20 09:00:00|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732093230000|2024-11-20 09:00:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732093260000|2024-11-20 09:01:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1732093330000|2024-11-20 09:02:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|1
1732093410000|2024-11-20 09:03:30|||||||||1
1732093430000|2024-11-20 09:03:50|6958.8|6943.8|6959.8|6944.8|6959.8|6944.8|6958.8|6943.8|2
1732093470000|2024-11-20 09:04:30|6962.3|6947.3|6961.3|6946.3|6962.3|6947.3|6961.3|6946.3|7
1732093520000|2024-11-20 09:05:20|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1732093560000|2024-11-20 09:06:00|6958.4|6943.4|6956.4|6941.4|6958.4|6943.4|6956.4|6941.4|1
1732093570000|2024-11-20 09:06:10|6955.8|6940.8|6957.8|6942.8|6957.8|6942.8|6955.8|6940.8|1
1732093580000|2024-11-20 09:06:20|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1732093590000|2024-11-20 09:06:30|6959.3|6944.3|6959.9|6944.9|6960.3|6945.3|6959.3|6944.3|0
1732093600000|2024-11-20 09:06:40|6960.3|6945.3|6959.3|6944.3|6960.8|6945.8|6959.3|6944.3|1
1732068000000|2024-11-20 02:00:00|6926.9|6911.9|6929.4|6914.4|6933.5|6918.5|6926.9|6911.9|7
1732068030000|2024-11-20 02:00:30|6928.5|6913.5|6925.5|6910.5|6928.5|6913.5|6925.5|6910.5|3
1732068040000|2024-11-20 02:00:40|||||||||100
1732068050000|2024-11-20 02:00:50|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|75
1732068060000|2024-11-20 02:01:00|6926.5|6911.5|6928|6913|6928|6913|6925.5|6910.5|2
1732068070000|2024-11-20 02:01:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068080000|2024-11-20 02:01:20|6930.5|6915.5|6931.5|6916.5|6932|6917|6930.5|6915.5|2
1732068090000|2024-11-20 02:01:30|6932|6917|6933|6918|6933|6918|6931.5|6916.5|4
1732068100000|2024-11-20 02:01:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|3
1732068110000|2024-11-20 02:01:50|6932|6917|6931.5|6916.5|6932|6917|6931.5|6916.5|2
1732068140000|2024-11-20 02:02:20|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|2
1732068150000|2024-11-20 02:02:30|||||||||1
1732068160000|2024-11-20 02:02:40|||||||||1
1732068170000|2024-11-20 02:02:50|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732068180000|2024-11-20 02:03:00|6927.5|6912.5|6926|6911|6927.5|6912.5|6926|6911|5
1732068190000|2024-11-20 02:03:10|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|4
1732068200000|2024-11-20 02:03:20|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|5
1732068210000|2024-11-20 02:03:30|6922|6907|6924.5|6909.5|6924.5|6909.5|6921.5|6906.5|6
1732068240000|2024-11-20 02:04:00|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1732068250000|2024-11-20 02:04:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068270000|2024-11-20 02:04:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1732068280000|2024-11-20 02:04:40|6930|6915|6930|6915|6930|6915|6930|6915|0
1732068290000|2024-11-20 02:04:50|6930.5|6915.5|6927.5|6912.5|6931.5|6916.5|6927.5|6912.5|1
1732068300000|2024-11-20 02:05:00|6927|6912|6927|6912|6927|6912|6927|6912|0
1732068310000|2024-11-20 02:05:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732068380000|2024-11-20 02:06:20|6927.9|6912.9|6926.4|6911.4|6927.9|6912.9|6926.4|6911.4|3
1732068390000|2024-11-20 02:06:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|0
1732068430000|2024-11-20 02:07:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1732068470000|2024-11-20 02:07:50|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732068480000|2024-11-20 02:08:00|6931|6916|6931|6916|6931|6916|6931|6916|0
1732068490000|2024-11-20 02:08:10|6932.9|6917.9|6932.4|6917.4|6933.4|6918.4|6930.9|6915.9|5
1732068500000|2024-11-20 02:08:20|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|1
1732068530000|2024-11-20 02:08:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1732068540000|2024-11-20 02:09:00|6932|6917|6937.5|6922.5|6937.5|6922.5|6932|6917|5
1732068590000|2024-11-20 02:09:50|||||||||1
1732068610000|2024-11-20 02:10:10|||||||||3
1732068630000|2024-11-20 02:10:30|6938|6923|6938|6923|6938|6923|6938|6923|12
1732068640000|2024-11-20 02:10:40|||||||||8
1732068650000|2024-11-20 02:10:50|||||||||2
1732068660000|2024-11-20 02:11:00|||||||||3
1732068670000|2024-11-20 02:11:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732068680000|2024-11-20 02:11:20|6938|6923|6937|6922|6938|6923|6937|6922|1
1732068690000|2024-11-20 02:11:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|2
1732068700000|2024-11-20 02:11:40|6936|6921|6936|6921|6936|6921|6936|6921|2
1732068720000|2024-11-20 02:12:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6935.5|6920.5|1
1732068770000|2024-11-20 02:12:50|||||||||22
1732068800000|2024-11-20 02:13:20|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1732068810000|2024-11-20 02:13:30|6938.1|6923.1|6946.9|6931.9|6946.9|6931.9|6938.1|6923.1|1
1732068830000|2024-11-20 02:13:50|6947.4|6932.4|6949.9|6934.9|6949.9|6934.9|6947.4|6932.4|5
1732068850000|2024-11-20 02:14:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|5
1732068860000|2024-11-20 02:14:20|6961.5|6946.5|6963.4|6948.4|6964.9|6949.9|6961.5|6946.5|4
1732068880000|2024-11-20 02:14:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1732068890000|2024-11-20 02:14:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732068910000|2024-11-20 02:15:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|2
1732068920000|2024-11-20 02:15:20|||||||||1
1732068930000|2024-11-20 02:15:30|6956.4|6941.4|6954.9|6939.9|6956.4|6941.4|6954.9|6939.9|14
1732068940000|2024-11-20 02:15:40|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|2
1732068950000|2024-11-20 02:15:50|6958.4|6943.4|6957|6942|6958.9|6943.9|6956.9|6941.9|14
1732068980000|2024-11-20 02:16:20|6954.9|6939.9|6954.4|6939.4|6954.9|6939.9|6954.4|6939.4|20
1732068990000|2024-11-20 02:16:30|6953.9|6938.9|6951.4|6936.4|6953.9|6938.9|6951.4|6936.4|99
1732069000000|2024-11-20 02:16:40|6950.9|6935.9|6946.4|6931.4|6950.9|6935.9|6946.4|6931.4|24
1732069010000|2024-11-20 02:16:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732069020000|2024-11-20 02:17:00|6942.9|6927.9|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|3
1732069030000|2024-11-20 02:17:10|6941.4|6926.4|6944.9|6929.9|6944.9|6929.9|6941|6926|3
1732069160000|2024-11-20 02:19:20|||||||||1
1732069200000|2024-11-20 02:20:00|6944.4|6929.4|6940.9|6925.9|6944.4|6929.4|6940.9|6925.9|2
1732069220000|2024-11-20 02:20:20|||||||||1
1732069240000|2024-11-20 02:20:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1732069260000|2024-11-20 02:21:00|6941.9|6926.9|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|5
1732069270000|2024-11-20 02:21:10|6943|6928|6945.9|6930.9|6945.9|6930.9|6943|6928|1
1732069350000|2024-11-20 02:22:30|6946.4|6931.4|6952.9|6937.9|6952.9|6937.9|6946.4|6931.4|1
1732069360000|2024-11-20 02:22:40|6953.4|6938.4|6952.4|6937.4|6953.4|6938.4|6952.4|6937.4|8
1732069380000|2024-11-20 02:23:00|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.4|6935.4|1
1732069390000|2024-11-20 02:23:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1732069450000|2024-11-20 02:24:10|6951|6936|6952.9|6937.9|6952.9|6937.9|6951|6936|0
1732069460000|2024-11-20 02:24:20|6951|6936|6951|6936|6951|6936|6951|6936|1
1732069470000|2024-11-20 02:24:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732069490000|2024-11-20 02:24:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732069500000|2024-11-20 02:25:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1732069510000|2024-11-20 02:25:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1732069530000|2024-11-20 02:25:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1732069560000|2024-11-20 02:26:00|6952.9|6937.9|6949.9|6934.9|6952.9|6937.9|6949.5|6934.5|3
1732069570000|2024-11-20 02:26:10|6950|6935|6950|6935|6950|6935|6950|6935|0
1732069590000|2024-11-20 02:26:30|6951|6936|6951.4|6936.4|6951.4|6936.4|6950|6935|0
1732069620000|2024-11-20 02:27:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732069630000|2024-11-20 02:27:10|6952.4|6937.4|6951.5|6936.5|6952.4|6937.4|6951.5|6936.5|0
1732069670000|2024-11-20 02:27:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|0
1732069770000|2024-11-20 02:29:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1732069780000|2024-11-20 02:29:40|6952.9|6937.9|6953.4|6938.4|6953.4|6938.4|6952.9|6937.9|0
1732069800000|2024-11-20 02:30:00|6956.4|6941.4|6960.4|6945.4|6960.9|6945.9|6955.9|6940.9|1
1732069920000|2024-11-20 02:32:00|6959.9|6944.9|6961.9|6946.9|6961.9|6946.9|6959.9|6944.9|0
1732069930000|2024-11-20 02:32:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1732070020000|2024-11-20 02:33:40|6956.9|6941.9|6957.4|6942.4|6958.9|6943.9|6956.9|6941.9|4
1732070050000|2024-11-20 02:34:10|6954.9|6939.9|6955.4|6940.4|6955.4|6940.4|6954.9|6939.9|2
1732070070000|2024-11-20 02:34:30|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1732070080000|2024-11-20 02:34:40|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|1
1732070090000|2024-11-20 02:34:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1732070100000|2024-11-20 02:35:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|2
1732070110000|2024-11-20 02:35:10|6951.4|6936.4|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|4
1732070120000|2024-11-20 02:35:20|6951.5|6936.5|6953.4|6938.4|6953.4|6938.4|6951.5|6936.5|4
1732070170000|2024-11-20 02:36:10|6953.9|6938.9|6953.4|6938.4|6953.9|6938.9|6953.4|6938.4|0
1732070200000|2024-11-20 02:36:40|6953.9|6938.9|6957.4|6942.4|6957.4|6942.4|6953.9|6938.9|0
1732070250000|2024-11-20 02:37:30|6957.9|6942.9|6959.9|6944.9|6959.9|6944.9|6957.9|6942.9|1
1732070260000|2024-11-20 02:37:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1732070270000|2024-11-20 02:37:50|6956.9|6941.9|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070280000|2024-11-20 02:38:00|6957.4|6942.4|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070310000|2024-11-20 02:38:30|6957.9|6942.9|6957|6942|6958.9|6943.9|6957|6942|1
1732070320000|2024-11-20 02:38:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1732070420000|2024-11-20 02:40:20|6957.9|6942.9|6956.9|6941.9|6958.9|6943.9|6956.9|6941.9|1
1732070470000|2024-11-20 02:41:10|6957.4|6942.4|6957.5|6942.5|6957.5|6942.5|6957.4|6942.4|1
1732070520000|2024-11-20 02:42:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1732070530000|2024-11-20 02:42:10|6957|6942|6958|6943|6958|6943|6957|6942|1
1732070540000|2024-11-20 02:42:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732070560000|2024-11-20 02:42:40|6957.9|6942.9|6960.4|6945.4|6960.4|6945.4|6957.9|6942.9|0
1732070600000|2024-11-20 02:43:20|6959.4|6944.4|6960.4|6945.4|6960.4|6945.4|6959.4|6944.4|0
1732070610000|2024-11-20 02:43:30|6959.5|6944.5|6960.9|6945.9|6960.9|6945.9|6959.5|6944.5|0
1732070630000|2024-11-20 02:43:50|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6962.9|6947.9|0
1732070660000|2024-11-20 02:44:20|6965.9|6950.9|6964.9|6949.9|6967.4|6952.4|6964.9|6949.9|2
1732070700000|2024-11-20 02:45:00|6963.9|6948.9|6962.4|6947.4|6963.9|6948.9|6962.4|6947.4|0
1732070740000|2024-11-20 02:45:40|6963.9|6948.9|6961.4|6946.4|6964.4|6949.4|6961.4|6946.4|1
1732070750000|2024-11-20 02:45:50|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070760000|2024-11-20 02:46:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732070790000|2024-11-20 02:46:30|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|10
1732070850000|2024-11-20 02:47:30|6960.4|6945.4|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|1
1732070860000|2024-11-20 02:47:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070880000|2024-11-20 02:48:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|12
1732070950000|2024-11-20 02:49:10|6958.4|6943.4|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|0
1732070960000|2024-11-20 02:49:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1732070990000|2024-11-20 02:49:50|6961.9|6946.9|6963.4|6948.4|6963.4|6948.4|6961.9|6946.9|1
1732071000000|2024-11-20 02:50:00|6963.9|6948.9|6961.4|6946.4|6963.9|6948.9|6958.5|6943.5|2
1732071010000|2024-11-20 02:50:10|6960.9|6945.9|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|0
1732071020000|2024-11-20 02:50:20|6959.9|6944.9|6959.5|6944.5|6960.4|6945.4|6959.4|6944.4|0
1732071030000|2024-11-20 02:50:30|6959.4|6944.4|6959.9|6944.9|6960.4|6945.4|6959.4|6944.4|0
1732071040000|2024-11-20 02:50:40|6960|6945|6960|6945|6960|6945|6959.5|6944.5|0
1732071050000|2024-11-20 02:50:50|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071060000|2024-11-20 02:51:00|6962.4|6947.4|6963.4|6948.4|6963.4|6948.4|6962.4|6947.4|0
1732071070000|2024-11-20 02:51:10|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071090000|2024-11-20 02:51:30|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071140000|2024-11-20 02:52:20|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|1
1732071150000|2024-11-20 02:52:30|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071160000|2024-11-20 02:52:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960|6945|0
1732071170000|2024-11-20 02:52:50|6963.4|6948.4|6963.9|6948.9|6963.9|6948.9|6963.4|6948.4|0
1732071270000|2024-11-20 02:54:30|6964|6949|6964.4|6949.4|6964.4|6949.4|6964|6949|1
1732071280000|2024-11-20 02:54:40|6966.4|6951.4|6964.4|6949.4|6966.4|6951.4|6964.4|6949.4|1
1732071310000|2024-11-20 02:55:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071380000|2024-11-20 02:56:20|6966.4|6951.4|6963.9|6948.9|6966.4|6951.4|6963.9|6948.9|1
1732071490000|2024-11-20 02:58:10|6966.4|6951.4|6964.9|6949.9|6966.4|6951.4|6964.9|6949.9|1
1732071540000|2024-11-20 02:59:00|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732071610000|2024-11-20 03:00:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071650000|2024-11-20 03:00:50|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1732071660000|2024-11-20 03:01:00|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1732071670000|2024-11-20 03:01:10|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|0
1732071830000|2024-11-20 03:03:50|6960|6945|6960|6945|6960|6945|6960|6945|1
1732071840000|2024-11-20 03:04:00|6959|6944|6958.5|6943.5|6959|6944|6958.5|6943.5|2
1732071900000|2024-11-20 03:05:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732071910000|2024-11-20 03:05:10|6956.5|6941.5|6955.5|6940.5|6956.5|6941.5|6955.5|6940.5|1
1732071940000|2024-11-20 03:05:40|6955|6940|6955|6940|6955|6940|6955|6940|0
1732071950000|2024-11-20 03:05:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1732071970000|2024-11-20 03:06:10|||||||||1
1732071990000|2024-11-20 03:06:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1732072000000|2024-11-20 03:06:40|6951.5|6936.5|6946|6931|6951.5|6936.5|6946|6931|8
1732072010000|2024-11-20 03:06:50|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|0
1732072020000|2024-11-20 03:07:00|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732072030000|2024-11-20 03:07:10|6944.5|6929.5|6949.5|6934.5|6949.5|6934.5|6944.5|6929.5|2
1732072040000|2024-11-20 03:07:20|6949.9|6934.9|6949.5|6934.5|6949.9|6934.9|6949.5|6934.5|0
1732072100000|2024-11-20 03:08:20|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|0
1732072110000|2024-11-20 03:08:30|6950|6935|6951|6936|6951.4|6936.4|6950|6935|1
1732072150000|2024-11-20 03:09:10|6951.4|6936.4|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|0
1732072180000|2024-11-20 03:09:40|6951|6936|6951|6936|6951.4|6936.4|6951|6936|0
1732072220000|2024-11-20 03:10:20|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|1
1732072250000|2024-11-20 03:10:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1732072300000|2024-11-20 03:11:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732072320000|2024-11-20 03:12:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732072350000|2024-11-20 03:12:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1732072700000|2024-11-20 03:18:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732072710000|2024-11-20 03:18:30|||||||||1
1732073120000|2024-11-20 03:25:20|6950|6935|6950|6935|6950|6935|6950|6935|0
1732073210000|2024-11-20 03:26:50|6951|6936|6951|6936|6951|6936|6951|6936|1
1732073260000|2024-11-20 03:27:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732073280000|2024-11-20 03:28:00|6950|6935|6950|6935|6950|6935|6950|6935|1
1732073340000|2024-11-20 03:29:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|1
1732073390000|2024-11-20 03:29:50|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732073400000|2024-11-20 03:30:00|6943|6928|6943|6928|6943|6928|6943|6928|0
1732073500000|2024-11-20 03:31:40|6941|6926|6940|6925|6941|6926|6939.5|6924.5|1
1732073800000|2024-11-20 03:36:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732073810000|2024-11-20 03:36:50|6939|6924|6939|6924|6939|6924|6939|6924|0
1732073850000|2024-11-20 03:37:30|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732073930000|2024-11-20 03:38:50|6936.5|6921.5|6935.5|6920.5|6936.5|6921.5|6935.5|6920.5|0
1732073940000|2024-11-20 03:39:00|6935|6920|6935|6920|6935|6920|6935|6920|0
1732073960000|2024-11-20 03:39:20|6933.6|6918.6|6933.5|6918.5|6933.6|6918.6|6933.5|6918.5|0
1732073970000|2024-11-20 03:39:30|6933|6918|6931.5|6916.5|6933|6918|6931.5|6916.5|6
1732073980000|2024-11-20 03:39:40|6931|6916|6932.5|6917.5|6933.6|6918.6|6931|6916|4
1732073990000|2024-11-20 03:39:50|6935|6920|6935|6920|6935|6920|6935|6920|5
1732074010000|2024-11-20 03:40:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1732074080000|2024-11-20 03:41:20|||||||||1
1732074100000|2024-11-20 03:41:40|6935|6920|6935|6920|6935|6920|6935|6920|1
1732074120000|2024-11-20 03:42:00|6936|6921|6936|6921|6936|6921|6936|6921|1
1732074330000|2024-11-20 03:45:30|6935.5|6920.5|6937.5|6922.5|6937.5|6922.5|6935.5|6920.5|0
1732074480000|2024-11-20 03:48:00|6939|6924|6939.5|6924.5|6940|6925|6939|6924|1
1732074500000|2024-11-20 03:48:20|6939|6924|6939.5|6924.5|6939.5|6924.5|6939|6924|0
1732074520000|2024-11-20 03:48:40|6938|6923|6938|6923|6938|6923|6938|6923|0
1732074530000|2024-11-20 03:48:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732074540000|2024-11-20 03:49:00|||||||||1
1732074650000|2024-11-20 03:50:50|6939.5|6924.5|6940|6925|6940|6925|6939.5|6924.5|1
1732074670000|2024-11-20 03:51:10|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|0
1732074710000|2024-11-20 03:51:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1732074790000|2024-11-20 03:53:10|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|0
1732074800000|2024-11-20 03:53:20|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|0
1732074810000|2024-11-20 03:53:30|6938.1|6923.1|6937.5|6922.5|6938.1|6923.1|6937.5|6922.5|1
1732074900000|2024-11-20 03:55:00|6935.1|6920.1|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|1
1732074930000|2024-11-20 03:55:30|6935.7|6920.7|6938.1|6923.1|6938.1|6923.1|6935.7|6920.7|1
1732074980000|2024-11-20 03:56:20|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732075000000|2024-11-20 03:56:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732075260000|2024-11-20 04:01:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732075290000|2024-11-20 04:01:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1732075300000|2024-11-20 04:01:40|6935.6|6920.6|6934.6|6919.6|6935.6|6920.6|6933.6|6918.6|1
1732075310000|2024-11-20 04:01:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732076060000|2024-11-20 04:14:20|6934.6|6919.6|6936.1|6921.1|6936.1|6921.1|6934.6|6919.6|1
1732076080000|2024-11-20 04:14:40|6937.6|6922.6|6937|6922|6938.1|6923.1|6936.5|6921.5|2
1732076140000|2024-11-20 04:15:40|6941|6926|6941|6926|6941|6926|6941|6926|1
1732076150000|2024-11-20 04:15:50|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|5
1732076300000|2024-11-20 04:18:20|6939|6924|6939|6924|6939|6924|6939|6924|0
1732076520000|2024-11-20 04:22:00|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.5|6923.5|0
1732077270000|2024-11-20 04:34:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732077320000|2024-11-20 04:35:20|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6937.1|6922.1|3
1732077330000|2024-11-20 04:35:30|6936.6|6921.6|6934.6|6919.6|6936.6|6921.6|6934.6|6919.6|0
1732077370000|2024-11-20 04:36:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732077400000|2024-11-20 04:36:40|||||||||1
1732077600000|2024-11-20 04:40:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1732077640000|2024-11-20 04:40:40|6932.6|6917.6|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|0
1732077820000|2024-11-20 04:43:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1732077830000|2024-11-20 04:43:50|6932.1|6917.1|6931.1|6916.1|6932.1|6917.1|6931.1|6916.1|0
1732077960000|2024-11-20 04:46:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1732078070000|2024-11-20 04:47:50|6929.1|6914.1|6928.1|6913.1|6929.1|6914.1|6928.1|6913.1|1
1732078310000|2024-11-20 04:51:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732078490000|2024-11-20 04:54:50|6928.1|6913.1|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|3
1732078570000|2024-11-20 04:56:10|6931.1|6916.1|6932.6|6917.6|6932.6|6917.6|6931.1|6916.1|1
1732078580000|2024-11-20 04:56:20|6936.1|6921.1|6935.6|6920.6|6936.1|6921.1|6935.6|6920.6|16
1732078640000|2024-11-20 04:57:20|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1732078930000|2024-11-20 05:02:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6934.6|6919.6|1
1732078980000|2024-11-20 05:03:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1732079050000|2024-11-20 05:04:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|4
1732079110000|2024-11-20 05:05:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1732079600000|2024-11-20 05:13:20|||||||||1
1732080000000|2024-11-20 05:20:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1732080010000|2024-11-20 05:20:10|6935.2|6920.2|6936.6|6921.6|6936.6|6921.6|6935.2|6920.2|1
1732080020000|2024-11-20 05:20:20|6938.1|6923.1|6936.6|6921.6|6938.1|6923.1|6936.6|6921.6|0
1732080050000|2024-11-20 05:20:50|6937.1|6922.1|6935.6|6920.6|6937.1|6922.1|6935.6|6920.6|0
1732080100000|2024-11-20 05:21:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|1
1732080300000|2024-11-20 05:25:00|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|0
1732080380000|2024-11-20 05:26:20|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080400000|2024-11-20 05:26:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732080600000|2024-11-20 05:30:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732080660000|2024-11-20 05:31:00|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1732080740000|2024-11-20 05:32:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|2
1732080850000|2024-11-20 05:34:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080890000|2024-11-20 05:34:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732080960000|2024-11-20 05:36:00|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081030000|2024-11-20 05:37:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081050000|2024-11-20 05:37:30|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081060000|2024-11-20 05:37:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081180000|2024-11-20 05:39:40|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732081200000|2024-11-20 05:40:00|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081450000|2024-11-20 05:44:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081500000|2024-11-20 05:45:00|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081590000|2024-11-20 05:46:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1732081600000|2024-11-20 05:46:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081680000|2024-11-20 05:48:00|6940.1|6925.1|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|1
1732081840000|2024-11-20 05:50:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081850000|2024-11-20 05:50:50|6940.1|6925.1|6941.1|6926.1|6941.1|6926.1|6940.1|6925.1|1
1732081870000|2024-11-20 05:51:10|6940.7|6925.7|6940.6|6925.6|6940.7|6925.7|6940.6|6925.6|0
1732081900000|2024-11-20 05:51:40|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6941.1|6926.1|0
1732082100000|2024-11-20 05:55:00|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732082390000|2024-11-20 05:59:50|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6941.1|6926.1|0
1732082520000|2024-11-20 06:02:00|6942.6|6927.6|6942.1|6927.1|6943.1|6928.1|6942.1|6927.1|1
1732082600000|2024-11-20 06:03:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|2
1732082640000|2024-11-20 06:04:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|1
1732082660000|2024-11-20 06:04:20|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1732082670000|2024-11-20 06:04:30|6943.6|6928.6|6943.2|6928.2|6943.6|6928.6|6943.2|6928.2|0
1732082680000|2024-11-20 06:04:40|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1732082710000|2024-11-20 06:05:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1732082830000|2024-11-20 06:07:10|6944.6|6929.6|6945.7|6930.7|6946.2|6931.2|6944.6|6929.6|0
1732082840000|2024-11-20 06:07:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732082870000|2024-11-20 06:07:50|6947.6|6932.6|6948.7|6933.7|6948.7|6933.7|6947.6|6932.6|0
1732083000000|2024-11-20 06:10:00|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.7|6931.7|1
1732083010000|2024-11-20 06:10:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|11
1732083030000|2024-11-20 06:10:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732083260000|2024-11-20 06:14:20|6946.7|6931.7|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|1
1732083300000|2024-11-20 06:15:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732083410000|2024-11-20 06:16:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1732083540000|2024-11-20 06:19:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083600000|2024-11-20 06:20:00|||||||||1
1732083610000|2024-11-20 06:20:10|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083790000|2024-11-20 06:23:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732083900000|2024-11-20 06:25:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1732083940000|2024-11-20 06:25:40|||||||||1
1732083950000|2024-11-20 06:25:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084030000|2024-11-20 06:27:10|6949.7|6934.7|6948.7|6933.7|6950.2|6935.2|6948.7|6933.7|2
1732084070000|2024-11-20 06:27:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084100000|2024-11-20 06:28:20|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|0
1732084110000|2024-11-20 06:28:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732084120000|2024-11-20 06:28:40|6948.2|6933.2|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|3
1732084130000|2024-11-20 06:28:50|6948.7|6933.7|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|0
1732084140000|2024-11-20 06:29:00|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084150000|2024-11-20 06:29:10|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084210000|2024-11-20 06:30:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084250000|2024-11-20 06:30:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1732084260000|2024-11-20 06:31:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6946.7|6931.7|1
1732084270000|2024-11-20 06:31:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|2
1732084280000|2024-11-20 06:31:20|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732084320000|2024-11-20 06:32:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084360000|2024-11-20 06:32:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732084370000|2024-11-20 06:32:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084390000|2024-11-20 06:33:10|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|0
1732084440000|2024-11-20 06:34:00|6951.7|6936.7|6954.2|6939.2|6954.2|6939.2|6951.7|6936.7|1
1732084550000|2024-11-20 06:35:50|6952.2|6937.2|6951.2|6936.2|6952.2|6937.2|6951.2|6936.2|1
1732084570000|2024-11-20 06:36:10|6950.2|6935.2|6951.2|6936.2|6951.2|6936.2|6950.2|6935.2|1
1732084610000|2024-11-20 06:36:50|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|0
1732084620000|2024-11-20 06:37:00|6951.2|6936.2|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|0
1732084700000|2024-11-20 06:38:20|6950.7|6935.7|6951.7|6936.7|6951.7|6936.7|6950.7|6935.7|0
1732084730000|2024-11-20 06:38:50|||||||||3
1732084750000|2024-11-20 06:39:10|||||||||3
1732084760000|2024-11-20 06:39:20|||||||||2
1732084910000|2024-11-20 06:41:50|6952.2|6937.2|6952.7|6937.7|6952.7|6937.7|6952.2|6937.2|0
1732084930000|2024-11-20 06:42:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084970000|2024-11-20 06:42:50|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|1
1732084980000|2024-11-20 06:43:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732084990000|2024-11-20 06:43:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1732085000000|2024-11-20 06:43:20|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732085060000|2024-11-20 06:44:20|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1732085260000|2024-11-20 06:47:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1732085300000|2024-11-20 06:48:20|6951.7|6936.7|6948.2|6933.2|6951.7|6936.7|6948.2|6933.2|1
1732085420000|2024-11-20 06:50:20|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|2
1732085440000|2024-11-20 06:50:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1732085490000|2024-11-20 06:51:30|||||||||1
1732085590000|2024-11-20 06:53:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085660000|2024-11-20 06:54:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085700000|2024-11-20 06:55:00|6945.7|6930.7|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1732085750000|2024-11-20 06:55:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085760000|2024-11-20 06:56:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085870000|2024-11-20 06:57:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085890000|2024-11-20 06:58:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085930000|2024-11-20 06:58:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085940000|2024-11-20 06:59:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732086000000|2024-11-20 07:00:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086020000|2024-11-20 07:00:20|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086040000|2024-11-20 07:00:40|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086050000|2024-11-20 07:00:50|6946.2|6931.2|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|0
1732086060000|2024-11-20 07:01:00|6946.7|6931.7|6946.3|6931.3|6946.7|6931.7|6946.3|6931.3|0
1732086070000|2024-11-20 07:01:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.3|6931.3|0
1732086110000|2024-11-20 07:01:50|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1732086130000|2024-11-20 07:02:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086180000|2024-11-20 07:03:00|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|1
1732086230000|2024-11-20 07:03:50|6947.8|6932.8|6948.7|6933.7|6948.7|6933.7|6947.8|6932.8|1
1732086240000|2024-11-20 07:04:00|6951.3|6936.3|6951.2|6936.2|6951.3|6936.3|6950.3|6935.3|1
1732086290000|2024-11-20 07:04:50|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732086310000|2024-11-20 07:05:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|2
1732086330000|2024-11-20 07:05:30|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732086340000|2024-11-20 07:05:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086350000|2024-11-20 07:05:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086360000|2024-11-20 07:06:00|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086390000|2024-11-20 07:06:30|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.2|6940.2|2
1732086400000|2024-11-20 07:06:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732086420000|2024-11-20 07:07:00|6955.2|6940.2|6957.2|6942.2|6957.2|6942.2|6954.2|6939.2|4
1732086430000|2024-11-20 07:07:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1732086440000|2024-11-20 07:07:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1732086450000|2024-11-20 07:07:30|||||||||1
1732086460000|2024-11-20 07:07:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1732086570000|2024-11-20 07:09:30|6954.3|6939.3|6953.7|6938.7|6954.3|6939.3|6952.8|6937.8|1
1732086580000|2024-11-20 07:09:40|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732086600000|2024-11-20 07:10:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086610000|2024-11-20 07:10:10|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|0
1732086660000|2024-11-20 07:11:00|6956.2|6941.2|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086710000|2024-11-20 07:11:50|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1732086720000|2024-11-20 07:12:00|||||||||1
1732086750000|2024-11-20 07:12:30|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|2
1732086760000|2024-11-20 07:12:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086840000|2024-11-20 07:14:00|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732086850000|2024-11-20 07:14:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086950000|2024-11-20 07:15:50|6957.2|6942.2|6957.3|6942.3|6957.3|6942.3|6957.2|6942.2|0
1732087000000|2024-11-20 07:16:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087030000|2024-11-20 07:17:10|6955.8|6940.8|6956.2|6941.2|6956.2|6941.2|6955.8|6940.8|0
1732087050000|2024-11-20 07:17:30|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087100000|2024-11-20 07:18:20|6955.8|6940.8|6956.3|6941.3|6956.3|6941.3|6955.8|6940.8|0
1732087140000|2024-11-20 07:19:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732087160000|2024-11-20 07:19:20|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732087170000|2024-11-20 07:19:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1732087210000|2024-11-20 07:20:10|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|1
1732087220000|2024-11-20 07:20:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732087230000|2024-11-20 07:20:30|6950.8|6935.8|6952.3|6937.3|6952.7|6937.7|6950.3|6935.3|4
1732087240000|2024-11-20 07:20:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1732087300000|2024-11-20 07:21:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087320000|2024-11-20 07:22:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732087370000|2024-11-20 07:22:50|6953.2|6938.2|6953.2|6938.2|6953.3|6938.3|6952.8|6937.8|0
1732087380000|2024-11-20 07:23:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087440000|2024-11-20 07:24:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087490000|2024-11-20 07:24:50|6953.2|6938.2|6953.3|6938.3|6953.3|6938.3|6953.2|6938.2|0
1732087500000|2024-11-20 07:25:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087680000|2024-11-20 07:28:00|||||||||1
1732087700000|2024-11-20 07:28:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1732087720000|2024-11-20 07:28:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|2
1732087740000|2024-11-20 07:29:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732087750000|2024-11-20 07:29:10|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087760000|2024-11-20 07:29:20|6950.3|6935.3|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|0
1732087850000|2024-11-20 07:30:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732087860000|2024-11-20 07:31:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|2
1732087870000|2024-11-20 07:31:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087880000|2024-11-20 07:31:20|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087890000|2024-11-20 07:31:30|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087900000|2024-11-20 07:31:40|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087930000|2024-11-20 07:32:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087940000|2024-11-20 07:32:20|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087950000|2024-11-20 07:32:30|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087970000|2024-11-20 07:32:50|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087980000|2024-11-20 07:33:00|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087990000|2024-11-20 07:33:10|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732088000000|2024-11-20 07:33:20|6952.3|6937.3|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732088030000|2024-11-20 07:33:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732088040000|2024-11-20 07:34:00|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732088060000|2024-11-20 07:34:20|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|1
1732088130000|2024-11-20 07:35:30|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|1
1732088150000|2024-11-20 07:35:50|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|0
1732088200000|2024-11-20 07:36:40|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732088210000|2024-11-20 07:36:50|6956.3|6941.3|6955.8|6940.8|6956.3|6941.3|6955.8|6940.8|1
1732088220000|2024-11-20 07:37:00|6956.3|6941.3|6956.8|6941.8|6956.8|6941.8|6956.3|6941.3|0
1732088280000|2024-11-20 07:38:00|6956.3|6941.3|6956.3|6941.3|6956.8|6941.8|6956.3|6941.3|0
1732088310000|2024-11-20 07:38:30|||||||||1
1732088330000|2024-11-20 07:38:50|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.7|6940.7|0
1732088340000|2024-11-20 07:39:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1732088350000|2024-11-20 07:39:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1732088390000|2024-11-20 07:39:50|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732088410000|2024-11-20 07:40:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1732088450000|2024-11-20 07:40:50|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732088460000|2024-11-20 07:41:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|1
1732088470000|2024-11-20 07:41:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088500000|2024-11-20 07:41:40|6954.8|6939.8|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|0
1732088560000|2024-11-20 07:42:40|6954.8|6939.8|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732088570000|2024-11-20 07:42:50|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|8
1732088610000|2024-11-20 07:43:30|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088620000|2024-11-20 07:43:40|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088640000|2024-11-20 07:44:00|6955.8|6940.8|6956.7|6941.7|6956.7|6941.7|6955.8|6940.8|0
1732088650000|2024-11-20 07:44:10|6956.3|6941.3|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088690000|2024-11-20 07:44:50|6956.7|6941.7|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088700000|2024-11-20 07:45:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732088710000|2024-11-20 07:45:10|6956.3|6941.3|6956.2|6941.2|6956.3|6941.3|6956.2|6941.2|0
1732088800000|2024-11-20 07:46:40|6955.3|6940.3|6955.2|6940.2|6955.7|6940.7|6955.2|6940.2|0
1732088890000|2024-11-20 07:48:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088910000|2024-11-20 07:48:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732088920000|2024-11-20 07:48:40|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|1
1732088930000|2024-11-20 07:48:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089010000|2024-11-20 07:50:10|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732089020000|2024-11-20 07:50:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|2
1732089030000|2024-11-20 07:50:30|6950.7|6935.7|6950.7|6935.7|6951.2|6936.2|6950.7|6935.7|0
1732089370000|2024-11-20 07:56:10|6955.2|6940.2|6954.8|6939.8|6955.2|6940.2|6954.8|6939.8|3
1732089420000|2024-11-20 07:57:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1732089430000|2024-11-20 07:57:10|6956.8|6941.8|6957.3|6942.3|6957.3|6942.3|6956.8|6941.8|0
1732089440000|2024-11-20 07:57:20|6957.7|6942.7|6959.2|6944.2|6959.7|6944.7|6957.7|6942.7|9
1732089450000|2024-11-20 07:57:30|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1732089460000|2024-11-20 07:57:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732089500000|2024-11-20 07:58:20|6955.8|6940.8|6955.2|6940.2|6955.8|6940.8|6955.2|6940.2|0
1732089520000|2024-11-20 07:58:40|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732089550000|2024-11-20 07:59:10|6952.3|6937.3|6950.8|6935.8|6952.3|6937.3|6950.8|6935.8|2
1732089580000|2024-11-20 07:59:40|||||||||2
1732089610000|2024-11-20 08:00:10|||||||||1
1732089650000|2024-11-20 08:00:50|6951.2|6936.2|6951.3|6936.3|6951.3|6936.3|6951.2|6936.2|0
1732089670000|2024-11-20 08:01:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|4
1732089690000|2024-11-20 08:01:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089710000|2024-11-20 08:01:50|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732089800000|2024-11-20 08:03:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732089810000|2024-11-20 08:03:30|6954.3|6939.3|6951.3|6936.3|6954.7|6939.7|6951.3|6936.3|3
1732089820000|2024-11-20 08:03:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732089830000|2024-11-20 08:03:50|6950.3|6935.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732089840000|2024-11-20 08:04:00|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1732089890000|2024-11-20 08:04:50|||||||||2
1732089900000|2024-11-20 08:05:00|6952.3|6937.3|6952.8|6937.8|6952.8|6937.8|6952.3|6937.3|2
1732089950000|2024-11-20 08:05:50|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|22
1732090010000|2024-11-20 08:06:50|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|1
1732090020000|2024-11-20 08:07:00|6951.8|6936.8|6952.7|6937.7|6952.7|6937.7|6951.8|6936.8|0
1732090050000|2024-11-20 08:07:30|6950.2|6935.2|6949.8|6934.8|6950.2|6935.2|6949.8|6934.8|4
1732090060000|2024-11-20 08:07:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|0
1732090100000|2024-11-20 08:08:20|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|0
1732090190000|2024-11-20 08:09:50|6948.8|6933.8|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|2
1732090210000|2024-11-20 08:10:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090220000|2024-11-20 08:10:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1732090260000|2024-11-20 08:11:00|6951.7|6936.7|6951.8|6936.8|6951.8|6936.8|6951.7|6936.7|0
1732090290000|2024-11-20 08:11:30|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|0
1732090390000|2024-11-20 08:13:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6953.8|6938.8|0
1732090400000|2024-11-20 08:13:20|6953.7|6938.7|6951.7|6936.7|6954.2|6939.2|6951.7|6936.7|3
1732090410000|2024-11-20 08:13:30|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732090420000|2024-11-20 08:13:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090440000|2024-11-20 08:14:00|6949.3|6934.3|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|0
1732090460000|2024-11-20 08:14:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090540000|2024-11-20 08:15:40|6948.3|6933.3|6948.8|6933.8|6949.3|6934.3|6948.3|6933.3|1
1732090550000|2024-11-20 08:15:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|0
1732090590000|2024-11-20 08:16:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090600000|2024-11-20 08:16:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1732090680000|2024-11-20 08:18:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1732090740000|2024-11-20 08:19:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090910000|2024-11-20 08:21:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090960000|2024-11-20 08:22:40|||||||||2
1732090970000|2024-11-20 08:22:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1732091000000|2024-11-20 08:23:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6947.3|6932.3|2
1732091010000|2024-11-20 08:23:30|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091070000|2024-11-20 08:24:30|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091080000|2024-11-20 08:24:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|4
1732091110000|2024-11-20 08:25:10|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|2
1732091200000|2024-11-20 08:26:40|6949.8|6934.8|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|1
1732091270000|2024-11-20 08:27:50|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091400000|2024-11-20 08:30:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091410000|2024-11-20 08:30:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732091500000|2024-11-20 08:31:40|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091520000|2024-11-20 08:32:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091630000|2024-11-20 08:33:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|4
1732091650000|2024-11-20 08:34:10|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|0
1732091680000|2024-11-20 08:34:40|6950.8|6935.8|6949.8|6934.8|6950.8|6935.8|6949.8|6934.8|0
1732091740000|2024-11-20 08:35:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1732091760000|2024-11-20 08:36:00|||||||||2
1732091790000|2024-11-20 08:36:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091800000|2024-11-20 08:36:40|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732091900000|2024-11-20 08:38:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732091970000|2024-11-20 08:39:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091990000|2024-11-20 08:39:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1732092000000|2024-11-20 08:40:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092010000|2024-11-20 08:40:10|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.3|6938.3|0
1732092080000|2024-11-20 08:41:20|6953.3|6938.3|6953.8|6938.8|6953.8|6938.8|6953.3|6938.3|0
1732092120000|2024-11-20 08:42:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092210000|2024-11-20 08:43:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732092260000|2024-11-20 08:44:20|6951.8|6936.8|6951.3|6936.3|6951.8|6936.8|6951.3|6936.3|1
1732092270000|2024-11-20 08:44:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732092300000|2024-11-20 08:45:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732092360000|2024-11-20 08:46:00|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|3
1732092370000|2024-11-20 08:46:10|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732092410000|2024-11-20 08:46:50|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|5
1732092460000|2024-11-20 08:47:40|6953.2|6938.2|6947.8|6932.8|6953.2|6938.2|6947.8|6932.8|4
1732092530000|2024-11-20 08:48:50|6949.3|6934.3|6948.8|6933.8|6949.8|6934.8|6948.8|6933.8|1
1732092560000|2024-11-20 08:49:20|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|45
1732092570000|2024-11-20 08:49:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732092600000|2024-11-20 08:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092670000|2024-11-20 08:51:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732092710000|2024-11-20 08:51:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092720000|2024-11-20 08:52:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092780000|2024-11-20 08:53:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092800000|2024-11-20 08:53:20|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092860000|2024-11-20 08:54:20|6946.3|6931.3|6947.3|6932.3|6947.3|6932.3|6946.3|6931.3|0
1732092890000|2024-11-20 08:54:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092950000|2024-11-20 08:55:50|6948.3|6933.3|6947.8|6932.8|6948.3|6933.3|6947.8|6932.8|0
1732092990000|2024-11-20 08:56:30|6948.4|6933.4|6947.8|6932.8|6948.4|6933.4|6947.8|6932.8|1
1732093000000|2024-11-20 08:56:40|6946.9|6931.9|6947.8|6932.8|6947.8|6932.8|6946.9|6931.9|0
1732093050000|2024-11-20 08:57:30|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|9
1732093060000|2024-11-20 08:57:40|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093070000|2024-11-20 08:57:50|6955.3|6940.3|6954.9|6939.9|6955.3|6940.3|6954.9|6939.9|0
1732093080000|2024-11-20 08:58:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093110000|2024-11-20 08:58:30|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|0
1732093130000|2024-11-20 08:58:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732093200000|2024-11-20 09:00:00|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732093230000|2024-11-20 09:00:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732093260000|2024-11-20 09:01:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1732093330000|2024-11-20 09:02:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|1
1732093410000|2024-11-20 09:03:30|||||||||1
1732093430000|2024-11-20 09:03:50|6958.8|6943.8|6959.8|6944.8|6959.8|6944.8|6958.8|6943.8|2
1732093470000|2024-11-20 09:04:30|6962.3|6947.3|6961.3|6946.3|6962.3|6947.3|6961.3|6946.3|7
1732093520000|2024-11-20 09:05:20|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1732093560000|2024-11-20 09:06:00|6958.4|6943.4|6956.4|6941.4|6958.4|6943.4|6956.4|6941.4|1
1732093570000|2024-11-20 09:06:10|6955.8|6940.8|6957.8|6942.8|6957.8|6942.8|6955.8|6940.8|1
1732093580000|2024-11-20 09:06:20|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1732093590000|2024-11-20 09:06:30|6959.3|6944.3|6959.9|6944.9|6960.3|6945.3|6959.3|6944.3|0
1732093600000|2024-11-20 09:06:40|6960.3|6945.3|6959.3|6944.3|6960.8|6945.8|6959.3|6944.3|1
1732021680000|2024-11-19 13:08:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|2
1732021690000|2024-11-19 13:08:10|||||||||2
1732021700000|2024-11-19 13:08:20|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|4
1732021710000|2024-11-19 13:08:30|6866.3|6851.3|6866.3|6851.3|6867.3|6852.3|6865.3|6850.3|20
1732021720000|2024-11-19 13:08:40|6865.3|6850.3|6869.3|6854.3|6871.3|6856.3|6865.3|6850.3|27
1732021730000|2024-11-19 13:08:50|6869.8|6854.8|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|0
1732021740000|2024-11-19 13:09:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|0
1732021750000|2024-11-19 13:09:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1732021760000|2024-11-19 13:09:20|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|6
1732021770000|2024-11-19 13:09:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1732021780000|2024-11-19 13:09:40|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1732021800000|2024-11-19 13:10:00|6868.8|6853.8|6869.3|6854.3|6869.8|6854.8|6866.8|6851.8|16
1732021810000|2024-11-19 13:10:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732021830000|2024-11-19 13:10:30|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|11
1732021840000|2024-11-19 13:10:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1732021850000|2024-11-19 13:10:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|3
1732021860000|2024-11-19 13:11:00|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732021870000|2024-11-19 13:11:10|6871.8|6856.8|6872.3|6857.3|6873.8|6858.8|6871.8|6856.8|8
1732021880000|2024-11-19 13:11:20|6871.3|6856.3|6873.3|6858.3|6873.3|6858.3|6871.3|6856.3|9
1732021890000|2024-11-19 13:11:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1732021900000|2024-11-19 13:11:40|6874.8|6859.8|6878.3|6863.3|6878.3|6863.3|6874.8|6859.8|8
1732021910000|2024-11-19 13:11:50|6876.8|6861.8|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|1
1732021920000|2024-11-19 13:12:00|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6875.8|6860.8|2
1732021930000|2024-11-19 13:12:10|6875.8|6860.8|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|0
1732021940000|2024-11-19 13:12:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1732021960000|2024-11-19 13:12:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732021970000|2024-11-19 13:12:50|||||||||20
1732021980000|2024-11-19 13:13:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|1
1732021990000|2024-11-19 13:13:10|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6875.3|6860.3|7
1732022000000|2024-11-19 13:13:20|6876.8|6861.8|6875.3|6860.3|6876.8|6861.8|6875.3|6860.3|2
1732022030000|2024-11-19 13:13:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|5
1732022040000|2024-11-19 13:14:00|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|20
1732022050000|2024-11-19 13:14:10|6872.3|6857.3|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022070000|2024-11-19 13:14:30|6870.3|6855.3|6871.3|6856.3|6871.8|6856.8|6870.3|6855.3|0
1732022090000|2024-11-19 13:14:50|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1732022100000|2024-11-19 13:15:00|6873.8|6858.8|6875.3|6860.3|6875.8|6860.8|6873.8|6858.8|32
1732022110000|2024-11-19 13:15:10|6875.8|6860.8|6874.8|6859.8|6875.8|6860.8|6874.8|6859.8|1
1732022120000|2024-11-19 13:15:20|6873.8|6858.8|6872.3|6857.3|6874.3|6859.3|6872.3|6857.3|3
1732022130000|2024-11-19 13:15:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022140000|2024-11-19 13:15:40|||||||||1
1732022150000|2024-11-19 13:15:50|6871.3|6856.3|6870.8|6855.8|6872.3|6857.3|6870.8|6855.8|5
1732022160000|2024-11-19 13:16:00|6872.3|6857.3|6870.8|6855.8|6872.8|6857.8|6870.8|6855.8|40
1732022170000|2024-11-19 13:16:10|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|28
1732022180000|2024-11-19 13:16:20|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022190000|2024-11-19 13:16:30|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1732022200000|2024-11-19 13:16:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1732022220000|2024-11-19 13:17:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|10
1732022230000|2024-11-19 13:17:10|6871.3|6856.3|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|9
1732022240000|2024-11-19 13:17:20|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|4
1732022250000|2024-11-19 13:17:30|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022260000|2024-11-19 13:17:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1732022270000|2024-11-19 13:17:50|||||||||1
1732022280000|2024-11-19 13:18:00|6872.3|6857.3|6873.3|6858.3|6873.3|6858.3|6870.3|6855.3|34
1732022290000|2024-11-19 13:18:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1732022300000|2024-11-19 13:18:20|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|1
1732022310000|2024-11-19 13:18:30|6871.8|6856.8|6871.3|6856.3|6872.3|6857.3|6871.3|6856.3|0
1732022320000|2024-11-19 13:18:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|2
1732022330000|2024-11-19 13:18:50|6873.3|6858.3|6874.3|6859.3|6875.3|6860.3|6873.3|6858.3|17
1732022340000|2024-11-19 13:19:00|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|1
1732022350000|2024-11-19 13:19:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|8
1732022360000|2024-11-19 13:19:20|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6873.8|6858.8|9
1732022370000|2024-11-19 13:19:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|3
1732022380000|2024-11-19 13:19:40|6873.3|6858.3|6873.3|6858.3|6873.8|6858.8|6872.8|6857.8|6
1732022390000|2024-11-19 13:19:50|6872.8|6857.8|6873.8|6858.8|6873.8|6858.8|6872.8|6857.8|4
1732022400000|2024-11-19 13:20:00|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|4
1732022410000|2024-11-19 13:20:10|6871.8|6856.8|6872.8|6857.8|6872.8|6857.8|6871.3|6856.3|4
1732022420000|2024-11-19 13:20:20|6872.3|6857.3|6874.8|6859.8|6874.8|6859.8|6871.3|6856.3|9
1732022430000|2024-11-19 13:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1732022440000|2024-11-19 13:20:40|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|5
1732022450000|2024-11-19 13:20:50|6873.3|6858.3|6873.3|6858.3|6874.3|6859.3|6873.3|6858.3|7
1732022460000|2024-11-19 13:21:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|13
1732022470000|2024-11-19 13:21:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1732022480000|2024-11-19 13:21:20|||||||||1
1732022490000|2024-11-19 13:21:30|6871.3|6856.3|6871.8|6856.8|6872.3|6857.3|6871.3|6856.3|4
1732022510000|2024-11-19 13:21:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|3
1732022520000|2024-11-19 13:22:00|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|10
1732022530000|2024-11-19 13:22:10|||||||||5
1732022550000|2024-11-19 13:22:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|27
1732022560000|2024-11-19 13:22:40|6875.3|6860.3|6873.3|6858.3|6875.3|6860.3|6873.3|6858.3|3
1732022570000|2024-11-19 13:22:50|6871.8|6856.8|6871.3|6856.3|6871.8|6856.8|6871.3|6856.3|1
1732022580000|2024-11-19 13:23:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|1
1732022600000|2024-11-19 13:23:20|6869.8|6854.8|6867.3|6852.3|6869.8|6854.8|6867.3|6852.3|13
1732022610000|2024-11-19 13:23:30|6866.8|6851.8|6868.8|6853.8|6868.8|6853.8|6866.3|6851.3|5
1732022620000|2024-11-19 13:23:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|1
1732022630000|2024-11-19 13:23:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1732022640000|2024-11-19 13:24:00|6867.3|6852.3|6870.8|6855.8|6870.8|6855.8|6867.3|6852.3|8
1732022650000|2024-11-19 13:24:10|6870.3|6855.3|6875.8|6860.8|6875.8|6860.8|6870.3|6855.3|8
1732022660000|2024-11-19 13:24:20|6875.3|6860.3|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|3
1732022680000|2024-11-19 13:24:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|7
1732022690000|2024-11-19 13:24:50|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.3|6859.3|1
1732022700000|2024-11-19 13:25:00|||||||||5
1732022710000|2024-11-19 13:25:10|||||||||2
1732022720000|2024-11-19 13:25:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|4
1732022730000|2024-11-19 13:25:30|6871.8|6856.8|6872.3|6857.3|6872.8|6857.8|6871.8|6856.8|2
1732022750000|2024-11-19 13:25:50|6872.8|6857.8|6869.8|6854.8|6872.8|6857.8|6869.8|6854.8|24
1732022760000|2024-11-19 13:26:00|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|14
1732022770000|2024-11-19 13:26:10|6870.3|6855.3|6870.8|6855.8|6871.3|6856.3|6870.3|6855.3|5
1732022780000|2024-11-19 13:26:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1732022790000|2024-11-19 13:26:30|||||||||2
1732022800000|2024-11-19 13:26:40|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|3
1732022810000|2024-11-19 13:26:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|4
1732022820000|2024-11-19 13:27:00|6872.3|6857.3|6870.8|6855.8|6872.3|6857.3|6870.3|6855.3|5
1732022840000|2024-11-19 13:27:20|6870.3|6855.3|6871.3|6856.3|6871.3|6856.3|6870.3|6855.3|1
1732022850000|2024-11-19 13:27:30|6871.8|6856.8|6874.3|6859.3|6874.3|6859.3|6871.8|6856.8|9
1732022860000|2024-11-19 13:27:40|6874.8|6859.8|6875.8|6860.8|6875.8|6860.8|6874.3|6859.3|9
1732022870000|2024-11-19 13:27:50|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6872.8|6857.8|4
1732022880000|2024-11-19 13:28:00|6874.3|6859.3|6872.8|6857.8|6874.3|6859.3|6872.8|6857.8|14
1732022890000|2024-11-19 13:28:10|||||||||1
1732022900000|2024-11-19 13:28:20|||||||||1
1732022910000|2024-11-19 13:28:30|6871.8|6856.8|6872.8|6857.8|6874.8|6859.8|6871.8|6856.8|8
1732022920000|2024-11-19 13:28:40|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732022930000|2024-11-19 13:28:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|2
1732022940000|2024-11-19 13:29:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1732022950000|2024-11-19 13:29:10|6875.8|6860.8|6879.3|6864.3|6879.3|6864.3|6875.8|6860.8|14
1732022960000|2024-11-19 13:29:20|6878.3|6863.3|6879.3|6864.3|6879.3|6864.3|6878.3|6863.3|4
1732022970000|2024-11-19 13:29:30|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|10
1732022980000|2024-11-19 13:29:40|6882.8|6867.8|6881.8|6866.8|6883.3|6868.3|6881.8|6866.8|10
1732022990000|2024-11-19 13:29:50|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|19
1732023000000|2024-11-19 13:30:00|||||||||3
1732023010000|2024-11-19 13:30:10|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|9
1732023020000|2024-11-19 13:30:20|6876.3|6861.3|6873.8|6858.8|6877.3|6862.3|6873.8|6858.8|10
1732023030000|2024-11-19 13:30:30|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|2
1732023040000|2024-11-19 13:30:40|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6875.8|6860.8|20
1732023050000|2024-11-19 13:30:50|6878.8|6863.8|6878.3|6863.3|6879.3|6864.3|6877.8|6862.8|4
1732023060000|2024-11-19 13:31:00|6877.8|6862.8|6876.8|6861.8|6877.8|6862.8|6876.3|6861.3|0
1732023090000|2024-11-19 13:31:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6
1732023110000|2024-11-19 13:31:50|6876.8|6861.8|6874.8|6859.8|6876.8|6861.8|6872.8|6857.8|4
1732023120000|2024-11-19 13:32:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|0
1732023150000|2024-11-19 13:32:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1732023170000|2024-11-19 13:32:50|6873.3|6858.3|6871.8|6856.8|6873.3|6858.3|6871.8|6856.8|9
1732023180000|2024-11-19 13:33:00|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|9
1732023190000|2024-11-19 13:33:10|6872.3|6857.3|6872.8|6857.8|6872.8|6857.8|6872.3|6857.3|4
1732023210000|2024-11-19 13:33:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1732023220000|2024-11-19 13:33:40|6873.3|6858.3|6874.8|6859.8|6874.8|6859.8|6873.3|6858.3|3
1732023230000|2024-11-19 13:33:50|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732023240000|2024-11-19 13:34:00|6873.3|6858.3|6875.3|6860.3|6875.3|6860.3|6872.8|6857.8|2
1732023250000|2024-11-19 13:34:10|6875.8|6860.8|6877.8|6862.8|6879.3|6864.3|6875.8|6860.8|6
1732023260000|2024-11-19 13:34:20|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|0
1732023270000|2024-11-19 13:34:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732023280000|2024-11-19 13:34:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1732023290000|2024-11-19 13:34:50|6880.8|6865.8|6881.8|6866.8|6883.3|6868.3|6880.8|6865.8|11
1732023300000|2024-11-19 13:35:00|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|4
1732023310000|2024-11-19 13:35:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|8
1732023320000|2024-11-19 13:35:20|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|0
1732023330000|2024-11-19 13:35:30|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732023340000|2024-11-19 13:35:40|||||||||25
1732023360000|2024-11-19 13:36:00|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|3
1732023380000|2024-11-19 13:36:20|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|10
1732023390000|2024-11-19 13:36:30|6884.3|6869.3|6882.8|6867.8|6884.3|6869.3|6882.3|6867.3|5
1732023400000|2024-11-19 13:36:40|6883.3|6868.3|6882.3|6867.3|6883.3|6868.3|6881.8|6866.8|8
1732023410000|2024-11-19 13:36:50|6881.8|6866.8|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|3
1732023420000|2024-11-19 13:37:00|||||||||8
1732023440000|2024-11-19 13:37:20|6882.3|6867.3|6880.8|6865.8|6882.3|6867.3|6880.8|6865.8|2
1732023450000|2024-11-19 13:37:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023500000|2024-11-19 13:38:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|4
1732023510000|2024-11-19 13:38:30|6879.8|6864.8|6881.3|6866.3|6881.3|6866.3|6879.8|6864.8|1
1732023520000|2024-11-19 13:38:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1732023530000|2024-11-19 13:38:50|6883.3|6868.3|6886.3|6871.3|6886.3|6871.3|6883.3|6868.3|12
1732023540000|2024-11-19 13:39:00|6885.3|6870.3|6883.3|6868.3|6885.8|6870.8|6883.3|6868.3|4
1732023550000|2024-11-19 13:39:10|6883.8|6868.8|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|10
1732023560000|2024-11-19 13:39:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6
1732023570000|2024-11-19 13:39:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|5
1732023580000|2024-11-19 13:39:40|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6882.8|6867.8|2
1732023590000|2024-11-19 13:39:50|6883.3|6868.3|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|8
1732023600000|2024-11-19 13:40:00|6881.8|6866.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|4
1732023610000|2024-11-19 13:40:10|6883.8|6868.8|6885.8|6870.8|6885.8|6870.8|6883.8|6868.8|18
1732023620000|2024-11-19 13:40:20|6884.4|6869.4|6883.3|6868.3|6884.4|6869.4|6882.8|6867.8|11
1732023630000|2024-11-19 13:40:30|6882.8|6867.8|6881.3|6866.3|6883.3|6868.3|6881.3|6866.3|2
1732023640000|2024-11-19 13:40:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|2
1732023650000|2024-11-19 13:40:50|6881.3|6866.3|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|2
1732023660000|2024-11-19 13:41:00|6883.3|6868.3|6880.8|6865.8|6883.3|6868.3|6880.8|6865.8|10
1732023670000|2024-11-19 13:41:10|6881.3|6866.3|6882.8|6867.8|6882.8|6867.8|6881.3|6866.3|11
1732023680000|2024-11-19 13:41:20|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732023710000|2024-11-19 13:41:50|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023720000|2024-11-19 13:42:00|6882.8|6867.8|6884.8|6869.8|6884.8|6869.8|6882.3|6867.3|7
1732023730000|2024-11-19 13:42:10|6884.3|6869.3|6883.3|6868.3|6884.3|6869.3|6883.3|6868.3|4
1732023740000|2024-11-19 13:42:20|6882.8|6867.8|6884.3|6869.3|6885.3|6870.3|6882.8|6867.8|9
1732023750000|2024-11-19 13:42:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|5
1732023760000|2024-11-19 13:42:40|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023770000|2024-11-19 13:42:50|6882.3|6867.3|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|1
1732023780000|2024-11-19 13:43:00|6881.4|6866.4|6880.8|6865.8|6881.4|6866.4|6880.8|6865.8|0
1732023790000|2024-11-19 13:43:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1732023800000|2024-11-19 13:43:20|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|20
1732023810000|2024-11-19 13:43:30|||||||||4
1732023820000|2024-11-19 13:43:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|5
1732023830000|2024-11-19 13:43:50|||||||||1
1732023840000|2024-11-19 13:44:00|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.3|6866.3|4
1732023850000|2024-11-19 13:44:10|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|9
1732023860000|2024-11-19 13:44:20|||||||||3
1732023870000|2024-11-19 13:44:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732023880000|2024-11-19 13:44:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|5
1732023890000|2024-11-19 13:44:50|6882.8|6867.8|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|1
1732023900000|2024-11-19 13:45:00|6883.8|6868.8|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|5
1732023910000|2024-11-19 13:45:10|6884.3|6869.3|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1732023940000|2024-11-19 13:45:40|6884.3|6869.3|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|1
1732023950000|2024-11-19 13:45:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|13
1732023960000|2024-11-19 13:46:00|6885.8|6870.8|6884.8|6869.8|6886.3|6871.3|6884.8|6869.8|2
1732023970000|2024-11-19 13:46:10|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|11
1732023980000|2024-11-19 13:46:20|6886.3|6871.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|2
1732023990000|2024-11-19 13:46:30|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.3|6867.3|1
1732024000000|2024-11-19 13:46:40|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1732024010000|2024-11-19 13:46:50|6880.8|6865.8|6877.8|6862.8|6880.8|6865.8|6875.8|6860.8|23
1732024020000|2024-11-19 13:47:00|6878.3|6863.3|6878.8|6863.8|6878.8|6863.8|6876.3|6861.3|14
1732024030000|2024-11-19 13:47:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|9
1732024040000|2024-11-19 13:47:20|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|1
1732024050000|2024-11-19 13:47:30|6878.3|6863.3|6878.3|6863.3|6878.8|6863.8|6878.3|6863.3|1
1732024060000|2024-11-19 13:47:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1732024070000|2024-11-19 13:47:50|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.3|6862.3|8
1732024080000|2024-11-19 13:48:00|6875.9|6860.9|6874.9|6859.9|6875.9|6860.9|6874.9|6859.9|2
1732024090000|2024-11-19 13:48:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|11
1732024100000|2024-11-19 13:48:20|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1732024110000|2024-11-19 13:48:30|6875.3|6860.3|6877.3|6862.3|6877.3|6862.3|6875.3|6860.3|2
1732024120000|2024-11-19 13:48:40|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|1
1732024130000|2024-11-19 13:48:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1732024140000|2024-11-19 13:49:00|6877.3|6862.3|6876.4|6861.4|6877.3|6862.3|6876.4|6861.4|1
1732024150000|2024-11-19 13:49:10|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|2
1732024170000|2024-11-19 13:49:30|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|1
1732024180000|2024-11-19 13:49:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1732024190000|2024-11-19 13:49:50|6875.9|6860.9|6876.8|6861.8|6877.3|6862.3|6875.9|6860.9|3
1732024200000|2024-11-19 13:50:00|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|3
1732024210000|2024-11-19 13:50:10|6876.9|6861.9|6878.8|6863.8|6878.8|6863.8|6876.9|6861.9|4
1732024220000|2024-11-19 13:50:20|6878.3|6863.3|6876.8|6861.8|6878.3|6863.3|6876.8|6861.8|1
1732024230000|2024-11-19 13:50:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1732024240000|2024-11-19 13:50:40|6877.4|6862.4|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|11
1732024250000|2024-11-19 13:50:50|6879.3|6864.3|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|2
1732024260000|2024-11-19 13:51:00|6877.3|6862.3|6878.3|6863.3|6878.3|6863.3|6876.8|6861.8|5
1732024270000|2024-11-19 13:51:10|6877.4|6862.4|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|2
1732024280000|2024-11-19 13:51:20|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.8|6861.8|0
1732024290000|2024-11-19 13:51:30|6875.3|6860.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|2
1732024300000|2024-11-19 13:51:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|0
1732024310000|2024-11-19 13:51:50|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|7
1732024320000|2024-11-19 13:52:00|6875.3|6860.3|6877.8|6862.8|6877.8|6862.8|6875.3|6860.3|4
1732024330000|2024-11-19 13:52:10|6877.9|6862.9|6876.8|6861.8|6879.3|6864.3|6876.8|6861.8|42
1732024350000|2024-11-19 13:52:30|6877.3|6862.3|6876.3|6861.3|6877.3|6862.3|6876.3|6861.3|0
1732024360000|2024-11-19 13:52:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|2
1732024370000|2024-11-19 13:52:50|6878.3|6863.3|6877.8|6862.8|6878.8|6863.8|6877.3|6862.3|2
1732024380000|2024-11-19 13:53:00|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6
1732024390000|2024-11-19 13:53:10|6879.3|6864.3|6879.3|6864.3|6879.8|6864.8|6879.3|6864.3|2
1732024400000|2024-11-19 13:53:20|6879.4|6864.4|6881.8|6866.8|6881.8|6866.8|6879.4|6864.4|10
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|||||||||4
1732024430000|2024-11-19 13:53:50|6881.4|6866.4|6881.3|6866.3|6881.4|6866.4|6881.3|6866.3|2
1732024440000|2024-11-19 13:54:00|6881.4|6866.4|6875.3|6860.3|6881.8|6866.8|6875.3|6860.3|46
1732024450000|2024-11-19 13:54:10|6875.4|6860.4|6879.3|6864.3|6879.3|6864.3|6875.4|6860.4|15
1732024460000|2024-11-19 13:54:20|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024480000|2024-11-19 13:54:40|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6879.9|6864.9|1
1732024490000|2024-11-19 13:54:50|||||||||1
1732024500000|2024-11-19 13:55:00|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|7
1732024510000|2024-11-19 13:55:10|||||||||4
1732024520000|2024-11-19 13:55:20|6884.8|6869.8|6885.8|6870.8|6885.8|6870.8|6884.8|6869.8|7
1732024530000|2024-11-19 13:55:30|6883.3|6868.3|6884.8|6869.8|6884.8|6869.8|6883.3|6868.3|3
1732024540000|2024-11-19 13:55:40|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.3|6868.3|5
1732024550000|2024-11-19 13:55:50|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|5
1732024560000|2024-11-19 13:56:00|6884.8|6869.8|6881.8|6866.8|6884.8|6869.8|6881.8|6866.8|3
1732024570000|2024-11-19 13:56:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6882.8|6867.8|12
1732024590000|2024-11-19 13:56:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732024600000|2024-11-19 13:56:40|6881.4|6866.4|6879.4|6864.4|6881.8|6866.8|6879.4|6864.4|4
1732024610000|2024-11-19 13:56:50|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024620000|2024-11-19 13:57:00|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1732024630000|2024-11-19 13:57:10|6878.9|6863.9|6878.3|6863.3|6878.9|6863.9|6877.9|6862.9|0
1732024640000|2024-11-19 13:57:20|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|0
1732024660000|2024-11-19 13:57:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732024670000|2024-11-19 13:57:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1732024680000|2024-11-19 13:58:00|6875.9|6860.9|6875.3|6860.3|6875.9|6860.9|6875.3|6860.3|32
1732024690000|2024-11-19 13:58:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732024720000|2024-11-19 13:58:40|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|2
1732024730000|2024-11-19 13:58:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|3
1732024740000|2024-11-19 13:59:00|6877.8|6862.8|6878.8|6863.8|6879.8|6864.8|6877.3|6862.3|9
1732024780000|2024-11-19 13:59:40|6879.3|6864.3|6880.8|6865.8|6882.3|6867.3|6879.3|6864.3|16
1732024790000|2024-11-19 13:59:50|6880.9|6865.9|6881.3|6866.3|6882.8|6867.8|6880.9|6865.9|10
1732024800000|2024-11-19 14:00:00|6882.3|6867.3|6879.3|6864.3|6882.8|6867.8|6879.3|6864.3|35
1732024810000|2024-11-19 14:00:10|6879.8|6864.8|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|3
1732024820000|2024-11-19 14:00:20|6879.8|6864.8|6876.4|6861.4|6879.8|6864.8|6876.4|6861.4|11
1732024830000|2024-11-19 14:00:30|6876.3|6861.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|13
1732024840000|2024-11-19 14:00:40|6876.8|6861.8|6879.3|6864.3|6879.3|6864.3|6876.8|6861.8|6
1732024850000|2024-11-19 14:00:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1732024860000|2024-11-19 14:01:00|6878.3|6863.3|6878.4|6863.4|6878.4|6863.4|6878.3|6863.3|10
1732024870000|2024-11-19 14:01:10|6878.8|6863.8|6879.4|6864.4|6879.8|6864.8|6878.8|6863.8|2
1732024880000|2024-11-19 14:01:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|15
1732024900000|2024-11-19 14:01:40|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|15
1732024910000|2024-11-19 14:01:50|6879.9|6864.9|6880.8|6865.8|6880.8|6865.8|6878.8|6863.8|3
1732024920000|2024-11-19 14:02:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|1
1732024930000|2024-11-19 14:02:10|6879.8|6864.8|6879.9|6864.9|6880.8|6865.8|6879.8|6864.8|2
1732024940000|2024-11-19 14:02:20|6879.4|6864.4|6879.8|6864.8|6879.8|6864.8|6879.4|6864.4|0
1732024950000|2024-11-19 14:02:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1732024960000|2024-11-19 14:02:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1732024980000|2024-11-19 14:03:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1732024990000|2024-11-19 14:03:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|3
1732025000000|2024-11-19 14:03:20|||||||||1
1732025030000|2024-11-19 14:03:50|6879.3|6864.3|6878.3|6863.3|6879.3|6864.3|6876.3|6861.3|15
1732025040000|2024-11-19 14:04:00|6877.3|6862.3|6878.8|6863.8|6878.8|6863.8|6877.3|6862.3|5
1732025050000|2024-11-19 14:04:10|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|1
1732025060000|2024-11-19 14:04:20|6878.4|6863.4|6877.9|6862.9|6878.4|6863.4|6877.9|6862.9|1
1732025080000|2024-11-19 14:04:40|6877.8|6862.8|6876.9|6861.9|6877.8|6862.8|6876.9|6861.9|6
1732025090000|2024-11-19 14:04:50|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1732025100000|2024-11-19 14:05:00|6875.4|6860.4|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|5
1732025110000|2024-11-19 14:05:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1732025130000|2024-11-19 14:05:30|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|7
1732025140000|2024-11-19 14:05:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|3
1732025150000|2024-11-19 14:05:50|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1732025160000|2024-11-19 14:06:00|6877.4|6862.4|6880.4|6865.4|6880.8|6865.8|6877.4|6862.4|13
1732025170000|2024-11-19 14:06:10|6880.8|6865.8|6879.9|6864.9|6880.8|6865.8|6879.9|6864.9|1
1732025180000|2024-11-19 14:06:20|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|2
1732025200000|2024-11-19 14:06:40|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|6
1732025210000|2024-11-19 14:06:50|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.9|6863.9|0
1732025220000|2024-11-19 14:07:00|6878.4|6863.4|6878.4|6863.4|6878.9|6863.9|6875.9|6860.9|7
1732025230000|2024-11-19 14:07:10|6878.9|6863.9|6880.4|6865.4|6880.8|6865.8|6878.4|6863.4|1
1732025240000|2024-11-19 14:07:20|6879.9|6864.9|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|4
1732025250000|2024-11-19 14:07:30|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6877.9|6862.9|9
1732025270000|2024-11-19 14:07:50|6878.9|6863.9|6877.4|6862.4|6878.9|6863.9|6877.4|6862.4|1
1732025280000|2024-11-19 14:08:00|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|0
1732025290000|2024-11-19 14:08:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732025300000|2024-11-19 14:08:20|6877.4|6862.4|6876.3|6861.3|6877.4|6862.4|6876.3|6861.3|2
1732025320000|2024-11-19 14:08:40|6876.4|6861.4|6877.9|6862.9|6878.3|6863.3|6876.4|6861.4|1
1732025330000|2024-11-19 14:08:50|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6876.9|6861.9|5
1732025340000|2024-11-19 14:09:00|6877.4|6862.4|6876.9|6861.9|6877.9|6862.9|6876.9|6861.9|13
1732025350000|2024-11-19 14:09:10|||||||||5
1732025370000|2024-11-19 14:09:30|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|3
1732025380000|2024-11-19 14:09:40|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|1
1732025390000|2024-11-19 14:09:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|4
1732025400000|2024-11-19 14:10:00|6875.9|6860.9|6878.9|6863.9|6879.8|6864.8|6875.9|6860.9|59
1732025410000|2024-11-19 14:10:10|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1732025460000|2024-11-19 14:11:00|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|1
1732025470000|2024-11-19 14:11:10|6879.4|6864.4|6878.3|6863.3|6879.9|6864.9|6878.3|6863.3|9
1732025480000|2024-11-19 14:11:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1732025490000|2024-11-19 14:11:30|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|6
1732025500000|2024-11-19 14:11:40|||||||||2
1732025530000|2024-11-19 14:12:10|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|3
1732025540000|2024-11-19 14:12:20|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|9
1732025560000|2024-11-19 14:12:40|6876.3|6861.3|6875.9|6860.9|6876.3|6861.3|6875.9|6860.9|1
1732025570000|2024-11-19 14:12:50|6875.8|6860.8|6877.4|6862.4|6877.4|6862.4|6875.8|6860.8|8
1732025580000|2024-11-19 14:13:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1732025590000|2024-11-19 14:13:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1732025600000|2024-11-19 14:13:20|6875.9|6860.9|6875.8|6860.8|6875.9|6860.9|6875.8|6860.8|4
1732025610000|2024-11-19 14:13:30|||||||||2
1732025630000|2024-11-19 14:13:50|6876.3|6861.3|6877.8|6862.8|6877.8|6862.8|6876.3|6861.3|3
1732025640000|2024-11-19 14:14:00|6878.8|6863.8|6878.9|6863.9|6878.9|6863.9|6878.8|6863.8|3
1732025650000|2024-11-19 14:14:10|6879.8|6864.8|6878.3|6863.3|6879.8|6864.8|6877.9|6862.9|3
1732025660000|2024-11-19 14:14:20|6878.4|6863.4|6880.8|6865.8|6880.8|6865.8|6878.3|6863.3|10
1732025670000|2024-11-19 14:14:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|38
1732025680000|2024-11-19 14:14:40|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|7
1732025690000|2024-11-19 14:14:50|6882.3|6867.3|6881.3|6866.3|6882.3|6867.3|6881.3|6866.3|5
1732025700000|2024-11-19 14:15:00|6881.8|6866.8|6884.3|6869.3|6884.8|6869.8|6881.3|6866.3|33
1732025710000|2024-11-19 14:15:10|6885.3|6870.3|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|7
1732025720000|2024-11-19 14:15:20|6885.8|6870.8|6883.8|6868.8|6885.8|6870.8|6883.8|6868.8|3
1732025730000|2024-11-19 14:15:30|6881.8|6866.8|6880.8|6865.8|6881.8|6866.8|6880.8|6865.8|0
1732025740000|2024-11-19 14:15:40|6880.3|6865.3|6880.8|6865.8|6880.8|6865.8|6879.3|6864.3|9
1732025750000|2024-11-19 14:15:50|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6883.3|6868.3|14
1732025760000|2024-11-19 14:16:00|||||||||2
1732025770000|2024-11-19 14:16:10|6882.3|6867.3|6883.3|6868.3|6883.3|6868.3|6882.3|6867.3|8
1732025780000|2024-11-19 14:16:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1732025820000|2024-11-19 14:17:00|||||||||7
1732025830000|2024-11-19 14:17:10|6884.3|6869.3|6884.3|6869.3|6884.8|6869.8|6883.8|6868.8|9
1732025850000|2024-11-19 14:17:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1732025880000|2024-11-19 14:18:00|6885.3|6870.3|6884.8|6869.8|6885.8|6870.8|6884.8|6869.8|8
1732025890000|2024-11-19 14:18:10|6886.8|6871.8|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|7
1732025900000|2024-11-19 14:18:20|6886.3|6871.3|6885.8|6870.8|6886.3|6871.3|6885.8|6870.8|1
1732025910000|2024-11-19 14:18:30|6884.3|6869.3|6884.8|6869.8|6885.3|6870.3|6884.3|6869.3|0
1732025920000|2024-11-19 14:18:40|||||||||1
1732025930000|2024-11-19 14:18:50|6883.8|6868.8|6883.3|6868.3|6883.8|6868.8|6882.8|6867.8|0
1732025940000|2024-11-19 14:19:00|6882.8|6867.8|6881.3|6866.3|6882.8|6867.8|6881.3|6866.3|11
1732025950000|2024-11-19 14:19:10|6880.8|6865.8|6880.8|6865.8|6881.3|6866.3|6880.8|6865.8|0
1732025960000|2024-11-19 14:19:20|||||||||1
1732025970000|2024-11-19 14:19:30|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|5
1732025990000|2024-11-19 14:19:50|6880.8|6865.8|6881.8|6866.8|6881.8|6866.8|6880.8|6865.8|14
1732026000000|2024-11-19 14:20:00|||||||||3
1732026010000|2024-11-19 14:20:10|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1732026030000|2024-11-19 14:20:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|2
1732026040000|2024-11-19 14:20:40|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|33
1732026050000|2024-11-19 14:20:50|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6880.3|6865.3|44
1732026060000|2024-11-19 14:21:00|||||||||20
1732026070000|2024-11-19 14:21:10|||||||||1
1732026080000|2024-11-19 14:21:20|||||||||3
1732026110000|2024-11-19 14:21:50|||||||||2
1732026120000|2024-11-19 14:22:00|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|16
1732026130000|2024-11-19 14:22:10|6879.8|6864.8|6880.3|6865.3|6880.8|6865.8|6879.8|6864.8|0
1732026150000|2024-11-19 14:22:30|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|0
1732026160000|2024-11-19 14:22:40|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|1
1732026170000|2024-11-19 14:22:50|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|16
1732026180000|2024-11-19 14:23:00|6879.3|6864.3|6876.3|6861.3|6879.3|6864.3|6875.8|6860.8|7
1732026190000|2024-11-19 14:23:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6875.8|6860.8|1
1732026200000|2024-11-19 14:23:20|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1732026210000|2024-11-19 14:23:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|4
1732026220000|2024-11-19 14:23:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|4
1732026230000|2024-11-19 14:23:50|6875.3|6860.3|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1732026240000|2024-11-19 14:24:00|6871.4|6856.4|6871.8|6856.8|6871.8|6856.8|6871.4|6856.4|7
1732026250000|2024-11-19 14:24:10|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.8|6855.8|10
1732026260000|2024-11-19 14:24:20|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|21
1732026280000|2024-11-19 14:24:40|6868.3|6853.3|6867.3|6852.3|6868.3|6853.3|6867.3|6852.3|18
1732026290000|2024-11-19 14:24:50|6866.8|6851.8|6864.4|6849.4|6866.8|6851.8|6864.4|6849.4|12
1732026300000|2024-11-19 14:25:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|21
1732026310000|2024-11-19 14:25:10|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6863.4|6848.4|5
1732026340000|2024-11-19 14:25:40|6863.4|6848.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|13
1732026350000|2024-11-19 14:25:50|6862.9|6847.9|6861.9|6846.9|6863.4|6848.4|6861.9|6846.9|6
1732026360000|2024-11-19 14:26:00|6862.4|6847.4|6862.3|6847.3|6862.4|6847.4|6861.9|6846.9|25
1732026380000|2024-11-19 14:26:20|6862.4|6847.4|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|44
1732026390000|2024-11-19 14:26:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1732026400000|2024-11-19 14:26:40|||||||||10
1732026410000|2024-11-19 14:26:50|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.9|6847.9|2
1732026420000|2024-11-19 14:27:00|6862.8|6847.8|6863.9|6848.9|6863.9|6848.9|6862.4|6847.4|3
1732026430000|2024-11-19 14:27:10|6864.3|6849.3|6863.9|6848.9|6864.3|6849.3|6863.4|6848.4|3
1732026440000|2024-11-19 14:27:20|6862.9|6847.9|6863.9|6848.9|6863.9|6848.9|6862.9|6847.9|9
1732026450000|2024-11-19 14:27:30|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|7
1732026460000|2024-11-19 14:27:40|6863.3|6848.3|6862.4|6847.4|6863.3|6848.3|6862.4|6847.4|4
1732026470000|2024-11-19 14:27:50|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732026510000|2024-11-19 14:28:30|6863.4|6848.4|6864.3|6849.3|6864.3|6849.3|6863.4|6848.4|8
1732026520000|2024-11-19 14:28:40|||||||||11
1732026540000|2024-11-19 14:29:00|6863.8|6848.8|6862.9|6847.9|6863.8|6848.8|6862.9|6847.9|3
1732026550000|2024-11-19 14:29:10|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|4
1732026580000|2024-11-19 14:29:40|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|3
1732026590000|2024-11-19 14:29:50|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|3
1732026600000|2024-11-19 14:30:00|6863.9|6848.9|6863.9|6848.9|6864.3|6849.3|6862.4|6847.4|20
1732026610000|2024-11-19 14:30:10|6865.3|6850.3|6862.4|6847.4|6865.3|6850.3|6862.4|6847.4|27
1732026620000|2024-11-19 14:30:20|6861.4|6846.4|6861.9|6846.9|6862.4|6847.4|6861.4|6846.4|14
1732026630000|2024-11-19 14:30:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|3
1732026640000|2024-11-19 14:30:40|6864.9|6849.9|6862.9|6847.9|6864.9|6849.9|6862.9|6847.9|9
1732026660000|2024-11-19 14:31:00|6862.4|6847.4|6862.9|6847.9|6863.4|6848.4|6862.4|6847.4|15
1732026670000|2024-11-19 14:31:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|22
1732026680000|2024-11-19 14:31:20|6866.3|6851.3|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|17
1732026690000|2024-11-19 14:31:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1732026700000|2024-11-19 14:31:40|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1732026710000|2024-11-19 14:31:50|6865.9|6850.9|6865.4|6850.4|6865.9|6850.9|6865.4|6850.4|3
1732026720000|2024-11-19 14:32:00|6864.9|6849.9|6864.4|6849.4|6864.9|6849.9|6863.9|6848.9|6
1732026730000|2024-11-19 14:32:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1732026740000|2024-11-19 14:32:20|6864.9|6849.9|6864.3|6849.3|6865.4|6850.4|6864.3|6849.3|11
1732026750000|2024-11-19 14:32:30|6864.4|6849.4|6864.8|6849.8|6864.8|6849.8|6864.4|6849.4|16
1732026760000|2024-11-19 14:32:40|6865.4|6850.4|6863.9|6848.9|6865.4|6850.4|6863.9|6848.9|23
1732026770000|2024-11-19 14:32:50|||||||||9
1732026780000|2024-11-19 14:33:00|6863.8|6848.8|6860.9|6845.9|6863.8|6848.8|6860.9|6845.9|41
1732026790000|2024-11-19 14:33:10|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|1
1732026800000|2024-11-19 14:33:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1732026810000|2024-11-19 14:33:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6860.9|6845.9|6
1732026820000|2024-11-19 14:33:40|6861.4|6846.4|6863.9|6848.9|6863.9|6848.9|6861.4|6846.4|10
1732026830000|2024-11-19 14:33:50|6864.4|6849.4|6865.4|6850.4|6866.3|6851.3|6864.4|6849.4|10
1732026840000|2024-11-19 14:34:00|6866.9|6851.9|6868.8|6853.8|6868.8|6853.8|6866.8|6851.8|9
1732026850000|2024-11-19 14:34:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|5
1732026860000|2024-11-19 14:34:20|6868.9|6853.9|6872.8|6857.8|6872.8|6857.8|6868.9|6853.9|15
1732026870000|2024-11-19 14:34:30|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|7
1732026880000|2024-11-19 14:34:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|1
1732026890000|2024-11-19 14:34:50|6873.3|6858.3|6871.8|6856.8|6873.8|6858.8|6871.3|6856.3|14
1732026900000|2024-11-19 14:35:00|6871.3|6856.3|6870.3|6855.3|6871.3|6856.3|6869.8|6854.8|10
1732026910000|2024-11-19 14:35:10|6870.8|6855.8|6873.8|6858.8|6873.8|6858.8|6870.8|6855.8|20
1732026920000|2024-11-19 14:35:20|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732026940000|2024-11-19 14:35:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|3
1732026950000|2024-11-19 14:35:50|6874.3|6859.3|6876.8|6861.8|6876.8|6861.8|6873.8|6858.8|12
1732026960000|2024-11-19 14:36:00|6875.8|6860.8|6876.8|6861.8|6876.8|6861.8|6874.3|6859.3|10
1732026970000|2024-11-19 14:36:10|6878.8|6863.8|6880.3|6865.3|6880.3|6865.3|6878.3|6863.3|15
1732026980000|2024-11-19 14:36:20|6879.8|6864.8|6880.3|6865.3|6880.3|6865.3|6879.8|6864.8|1
1732026990000|2024-11-19 14:36:30|6880.8|6865.8|6882.3|6867.3|6882.3|6867.3|6880.8|6865.8|13
1732027000000|2024-11-19 14:36:40|6883.3|6868.3|6885.8|6870.8|6885.8|6870.8|6883.3|6868.3|10
1732027010000|2024-11-19 14:36:50|6885.3|6870.3|6883.8|6868.8|6886.3|6871.3|6883.8|6868.8|11
1732027020000|2024-11-19 14:37:00|6882.3|6867.3|6882.8|6867.8|6883.8|6868.8|6881.3|6866.3|6
1732027030000|2024-11-19 14:37:10|6881.3|6866.3|6879.3|6864.3|6881.8|6866.8|6878.8|6863.8|5
1732027040000|2024-11-19 14:37:20|6878.8|6863.8|6877.8|6862.8|6878.8|6863.8|6877.8|6862.8|2
1732027050000|2024-11-19 14:37:30|||||||||28
1732027060000|2024-11-19 14:37:40|||||||||7
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|39
1732027090000|2024-11-19 14:38:10|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6879.3|6864.3|11
1732027100000|2024-11-19 14:38:20|6879.3|6864.3|6877.3|6862.3|6879.8|6864.8|6877.3|6862.3|6
1732027130000|2024-11-19 14:38:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6
1732027140000|2024-11-19 14:39:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|48
1732027150000|2024-11-19 14:39:10|6877.8|6862.8|6879.8|6864.8|6879.8|6864.8|6877.8|6862.8|33
1732027160000|2024-11-19 14:39:20|||||||||20
1732027170000|2024-11-19 14:39:30|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|18
1732027180000|2024-11-19 14:39:40|||||||||9
1732027190000|2024-11-19 14:39:50|||||||||1
1732027200000|2024-11-19 14:40:00|6879.3|6864.3|6877.3|6862.3|6879.3|6864.3|6877.3|6862.3|12
1732027210000|2024-11-19 14:40:10|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1732027220000|2024-11-19 14:40:20|6876.3|6861.3|6873.8|6858.8|6876.3|6861.3|6873.8|6858.8|2
1732027240000|2024-11-19 14:40:40|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6875.3|6860.3|14
1732027260000|2024-11-19 14:41:00|||||||||1
1732027270000|2024-11-19 14:41:10|6877.3|6862.3|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|19
1732027280000|2024-11-19 14:41:20|6875.3|6860.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|12
1732027290000|2024-11-19 14:41:30|||||||||1
1732027300000|2024-11-19 14:41:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1732027310000|2024-11-19 14:41:50|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|2
1732027320000|2024-11-19 14:42:00|||||||||10
1732027330000|2024-11-19 14:42:10|6876.8|6861.8|6875.8|6860.8|6876.8|6861.8|6874.8|6859.8|4
1732027350000|2024-11-19 14:42:30|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|6
1732027360000|2024-11-19 14:42:40|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.3|6860.3|10
1732027370000|2024-11-19 14:42:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|12
1732027380000|2024-11-19 14:43:00|6875.8|6860.8|6877.8|6862.8|6877.8|6862.8|6873.8|6858.8|13
1732027390000|2024-11-19 14:43:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|3
1732027410000|2024-11-19 14:43:30|6876.8|6861.8|6879.8|6864.8|6879.8|6864.8|6876.8|6861.8|34
1732027420000|2024-11-19 14:43:40|6880.3|6865.3|6879.8|6864.8|6880.3|6865.3|6879.8|6864.8|23
1732027430000|2024-11-19 14:43:50|6879.3|6864.3|6878.8|6863.8|6879.3|6864.3|6878.8|6863.8|11
1732027440000|2024-11-19 14:44:00|6878.3|6863.3|6876.3|6861.3|6878.3|6863.3|6876.3|6861.3|22
1732027450000|2024-11-19 14:44:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|13
1732027460000|2024-11-19 14:44:20|||||||||14
1732027470000|2024-11-19 14:44:30|||||||||1
1732027480000|2024-11-19 14:44:40|||||||||1
1732027490000|2024-11-19 14:44:50|6877.3|6862.3|6876.3|6861.3|6877.8|6862.8|6875.8|6860.8|84
1732027500000|2024-11-19 14:45:00|6875.8|6860.8|6878.3|6863.3|6879.3|6864.3|6875.8|6860.8|24
1732027510000|2024-11-19 14:45:10|6877.8|6862.8|6875.8|6860.8|6877.8|6862.8|6875.8|6860.8|3
1732027520000|2024-11-19 14:45:20|6875.3|6860.3|6876.3|6861.3|6876.3|6861.3|6874.8|6859.8|5
1732027530000|2024-11-19 14:45:30|6875.3|6860.3|6876.8|6861.8|6876.8|6861.8|6874.8|6859.8|13
1732027540000|2024-11-19 14:45:40|6877.8|6862.8|6877.3|6862.3|6877.8|6862.8|6877.3|6862.3|8
1732027550000|2024-11-19 14:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1732027560000|2024-11-19 14:46:00|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|2
1732027570000|2024-11-19 14:46:10|6875.8|6860.8|6872.8|6857.8|6875.8|6860.8|6872.8|6857.8|3
1732027580000|2024-11-19 14:46:20|6872.3|6857.3|6867.3|6852.3|6872.3|6857.3|6867.3|6852.3|4
1732027590000|2024-11-19 14:46:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|2
1732027600000|2024-11-19 14:46:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1732027610000|2024-11-19 14:46:50|6866.3|6851.3|6865.8|6850.8|6866.8|6851.8|6865.8|6850.8|7
1732027620000|2024-11-19 14:47:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1732027630000|2024-11-19 14:47:10|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6861.8|6846.8|21
1732027640000|2024-11-19 14:47:20|6863.3|6848.3|6863.8|6848.8|6864.3|6849.3|6863.3|6848.3|5
1732027650000|2024-11-19 14:47:30|6862.8|6847.8|6863.8|6848.8|6863.8|6848.8|6862.8|6847.8|2
1732027660000|2024-11-19 14:47:40|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|3
1732027670000|2024-11-19 14:47:50|6864.8|6849.8|6865.8|6850.8|6865.8|6850.8|6864.8|6849.8|5
1732027680000|2024-11-19 14:48:00|6865.3|6850.3|6864.3|6849.3|6865.3|6850.3|6864.3|6849.3|7
1732027690000|2024-11-19 14:48:10|6864.4|6849.4|6866.3|6851.3|6866.8|6851.8|6864.4|6849.4|8
1732027700000|2024-11-19 14:48:20|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1732027710000|2024-11-19 14:48:30|6865.8|6850.8|6866.8|6851.8|6867.3|6852.3|6865.8|6850.8|7
1732027720000|2024-11-19 14:48:40|6867.3|6852.3|6867.4|6852.4|6867.4|6852.4|6867.3|6852.3|17
1732027730000|2024-11-19 14:48:50|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|6
1732027740000|2024-11-19 14:49:00|6868.3|6853.3|6868.3|6853.3|6868.4|6853.4|6868.3|6853.3|10
1732027750000|2024-11-19 14:49:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|5
1732027770000|2024-11-19 14:49:30|6869.3|6854.3|6872.9|6857.9|6873.9|6858.9|6869.3|6854.3|9
1732027780000|2024-11-19 14:49:40|6872.4|6857.4|6871.9|6856.9|6873.4|6858.4|6871.9|6856.9|11
1732027790000|2024-11-19 14:49:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.4|6855.4|15
1732027800000|2024-11-19 14:50:00|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|15
1732027810000|2024-11-19 14:50:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1732027820000|2024-11-19 14:50:20|6868.9|6853.9|6866.9|6851.9|6868.9|6853.9|6866.4|6851.4|5
1732027830000|2024-11-19 14:50:30|6866.4|6851.4|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|2
1732027840000|2024-11-19 14:50:40|||||||||1
1732027850000|2024-11-19 14:50:50|6864.9|6849.9|6864.9|6849.9|6865.9|6850.9|6864.9|6849.9|4
1732027860000|2024-11-19 14:51:00|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.4|6847.4|6
1732027870000|2024-11-19 14:51:10|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|2
1732027880000|2024-11-19 14:51:20|6863.4|6848.4|6864.9|6849.9|6864.9|6849.9|6862.9|6847.9|15
1732027890000|2024-11-19 14:51:30|6865.9|6850.9|6866.4|6851.4|6866.9|6851.9|6865.9|6850.9|10
1732027900000|2024-11-19 14:51:40|6866.9|6851.9|6872.4|6857.4|6872.4|6857.4|6866.9|6851.9|9
1732027910000|2024-11-19 14:51:50|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6870.4|6855.4|0
1732027920000|2024-11-19 14:52:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1732027930000|2024-11-19 14:52:10|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|15
1732027940000|2024-11-19 14:52:20|6873.3|6858.3|6873.9|6858.9|6873.9|6858.9|6873.3|6858.3|16
1732027950000|2024-11-19 14:52:30|6874.4|6859.4|6875.4|6860.4|6875.9|6860.9|6874.4|6859.4|8
1732027960000|2024-11-19 14:52:40|6875.9|6860.9|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|4
1732027970000|2024-11-19 14:52:50|||||||||1
1732027980000|2024-11-19 14:53:00|6877.4|6862.4|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1732028000000|2024-11-19 14:53:20|||||||||5
1732028010000|2024-11-19 14:53:30|6877.3|6862.3|6875.9|6860.9|6877.4|6862.4|6875.9|6860.9|8
1732028020000|2024-11-19 14:53:40|6875.4|6860.4|6873.9|6858.9|6875.4|6860.4|6871.9|6856.9|7
1732028030000|2024-11-19 14:53:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|31
1732028040000|2024-11-19 14:54:00|6873.4|6858.4|6873.9|6858.9|6875.9|6860.9|6873.4|6858.4|12
1732028050000|2024-11-19 14:54:10|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6873.9|6858.9|2
1732028060000|2024-11-19 14:54:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1732028070000|2024-11-19 14:54:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|8
1732028080000|2024-11-19 14:54:40|6876.4|6861.4|6875.4|6860.4|6876.9|6861.9|6875.4|6860.4|2
1732028100000|2024-11-19 14:55:00|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.4|6860.4|2
1732028110000|2024-11-19 14:55:10|6874.9|6859.9|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1732028120000|2024-11-19 14:55:20|6873.9|6858.9|6871.9|6856.9|6873.9|6858.9|6871.4|6856.4|3
1732028130000|2024-11-19 14:55:30|6873.4|6858.4|6875.9|6860.9|6875.9|6860.9|6872.9|6857.9|10
1732028140000|2024-11-19 14:55:40|||||||||58
1732028150000|2024-11-19 14:55:50|||||||||7
1732028160000|2024-11-19 14:56:00|||||||||2
1732028170000|2024-11-19 14:56:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|2
1732028180000|2024-11-19 14:56:20|6874.9|6859.9|6873.4|6858.4|6875.4|6860.4|6872.4|6857.4|12
1732028190000|2024-11-19 14:56:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|0
1732028200000|2024-11-19 14:56:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|7
1732028210000|2024-11-19 14:56:50|6876.4|6861.4|6876.4|6861.4|6877.4|6862.4|6875.9|6860.9|16
1732028220000|2024-11-19 14:57:00|6877.4|6862.4|6875.4|6860.4|6877.4|6862.4|6874.9|6859.9|6
1732028230000|2024-11-19 14:57:10|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|8
1732028240000|2024-11-19 14:57:20|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|2
1732028250000|2024-11-19 14:57:30|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6875.9|6860.9|2
1732028270000|2024-11-19 14:57:50|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|2
1732028280000|2024-11-19 14:58:00|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1732028290000|2024-11-19 14:58:10|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1732028300000|2024-11-19 14:58:20|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|5
1732028330000|2024-11-19 14:58:50|||||||||2
1732028340000|2024-11-19 14:59:00|6878.9|6863.9|6879.9|6864.9|6882.4|6867.4|6878.9|6863.9|19
1732028350000|2024-11-19 14:59:10|6879.4|6864.4|6881.4|6866.4|6881.4|6866.4|6879.4|6864.4|11
1732028360000|2024-11-19 14:59:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1732028370000|2024-11-19 14:59:30|6881.8|6866.8|6881.9|6866.9|6881.9|6866.9|6881.4|6866.4|8
1732028380000|2024-11-19 14:59:40|6881.4|6866.4|6879.4|6864.4|6881.4|6866.4|6878.9|6863.9|2
1732028390000|2024-11-19 14:59:50|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|5
1732028400000|2024-11-19 15:00:00|6880.8|6865.8|6881.9|6866.9|6885.3|6870.3|6880.8|6865.8|33
1732028410000|2024-11-19 15:00:10|6880.4|6865.4|6879.4|6864.4|6880.4|6865.4|6879.4|6864.4|2
1732028420000|2024-11-19 15:00:20|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.4|6861.4|17
1732028430000|2024-11-19 15:00:30|6875.9|6860.9|6876.9|6861.9|6877.4|6862.4|6875.9|6860.9|5
1732028440000|2024-11-19 15:00:40|6878.9|6863.9|6876.9|6861.9|6878.9|6863.9|6876.9|6861.9|53
1732028450000|2024-11-19 15:00:50|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1732028460000|2024-11-19 15:01:00|6877.4|6862.4|6876.9|6861.9|6878.4|6863.4|6876.4|6861.4|5
1732028470000|2024-11-19 15:01:10|6877.4|6862.4|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|7
1732028480000|2024-11-19 15:01:20|||||||||2
1732028490000|2024-11-19 15:01:30|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|5
1732028500000|2024-11-19 15:01:40|||||||||1
1732028510000|2024-11-19 15:01:50|6878.4|6863.4|6875.9|6860.9|6878.4|6863.4|6875.4|6860.4|10
1732028540000|2024-11-19 15:02:20|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1732028550000|2024-11-19 15:02:30|6875.4|6860.4|6877.9|6862.9|6877.9|6862.9|6875.4|6860.4|8
1732028580000|2024-11-19 15:03:00|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|4
1732028590000|2024-11-19 15:03:10|6877.9|6862.9|6880.4|6865.4|6880.4|6865.4|6877.4|6862.4|11
1732028600000|2024-11-19 15:03:20|6880.9|6865.9|6881.9|6866.9|6881.9|6866.9|6880.9|6865.9|3
1732028610000|2024-11-19 15:03:30|6883.9|6868.9|6885.9|6870.9|6885.9|6870.9|6883.9|6868.9|12
1732028620000|2024-11-19 15:03:40|6885.4|6870.4|6886.9|6871.9|6886.9|6871.9|6884.9|6869.9|8
1732028630000|2024-11-19 15:03:50|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|11
1732028640000|2024-11-19 15:04:00|6886.3|6871.3|6884.9|6869.9|6886.3|6871.3|6884.9|6869.9|85
1732028650000|2024-11-19 15:04:10|6884.4|6869.4|6880.4|6865.4|6884.4|6869.4|6880.4|6865.4|5
1732028660000|2024-11-19 15:04:20|||||||||2
1732028670000|2024-11-19 15:04:30|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6878.4|6863.4|2
1732028680000|2024-11-19 15:04:40|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|4
1732028690000|2024-11-19 15:04:50|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|2
1732028700000|2024-11-19 15:05:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|3
1732028720000|2024-11-19 15:05:20|||||||||2
1732028730000|2024-11-19 15:05:30|6879.4|6864.4|6879.9|6864.9|6879.9|6864.9|6879.4|6864.4|1
1732028740000|2024-11-19 15:05:40|6881.4|6866.4|6882.9|6867.9|6884.4|6869.4|6881.4|6866.4|13
1732028750000|2024-11-19 15:05:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|14
1732028760000|2024-11-19 15:06:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6
1732028770000|2024-11-19 15:06:10|6881.4|6866.4|6880.4|6865.4|6881.9|6866.9|6880.4|6865.4|6
1732028780000|2024-11-19 15:06:20|||||||||1
1732028790000|2024-11-19 15:06:30|6880.9|6865.9|6877.9|6862.9|6880.9|6865.9|6877.4|6862.4|2
1732028800000|2024-11-19 15:06:40|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|2
1732028810000|2024-11-19 15:06:50|6879.9|6864.9|6880.9|6865.9|6880.9|6865.9|6879.9|6864.9|7
1732028820000|2024-11-19 15:07:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|4
1732028830000|2024-11-19 15:07:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|4
1732028840000|2024-11-19 15:07:20|||||||||4
1732028850000|2024-11-19 15:07:30|||||||||8
1732028860000|2024-11-19 15:07:40|||||||||1
1732028870000|2024-11-19 15:07:50|6884.4|6869.4|6883.4|6868.4|6884.9|6869.9|6883.4|6868.4|14
1732028880000|2024-11-19 15:08:00|6882.4|6867.4|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|0
1732028890000|2024-11-19 15:08:10|6883.4|6868.4|6886.4|6871.4|6886.4|6871.4|6883.4|6868.4|2
1732028900000|2024-11-19 15:08:20|6885.9|6870.9|6882.4|6867.4|6885.9|6870.9|6882.4|6867.4|10
1732028920000|2024-11-19 15:08:40|||||||||1
1732028930000|2024-11-19 15:08:50|6882.9|6867.9|6888.9|6873.9|6888.9|6873.9|6882.9|6867.9|16
1732028940000|2024-11-19 15:09:00|6889.4|6874.4|6892.9|6877.9|6892.9|6877.9|6889.4|6874.4|30
1732028950000|2024-11-19 15:09:10|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|10
1732028960000|2024-11-19 15:09:20|6892.4|6877.4|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|22
1732028970000|2024-11-19 15:09:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|2
1732028980000|2024-11-19 15:09:40|6891.3|6876.3|6889.8|6874.8|6891.3|6876.3|6889.8|6874.8|5
1732028990000|2024-11-19 15:09:50|6890.3|6875.3|6891.8|6876.8|6891.8|6876.8|6890.3|6875.3|3
1732029000000|2024-11-19 15:10:00|6892.3|6877.3|6902.3|6887.3|6902.3|6887.3|6892.3|6877.3|18
1732029010000|2024-11-19 15:10:10|6902.8|6887.8|6902.3|6887.3|6904.3|6889.3|6901.8|6886.8|39
1732029020000|2024-11-19 15:10:20|6901.3|6886.3|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|1
1732029030000|2024-11-19 15:10:30|6902.3|6887.3|6901.8|6886.8|6902.8|6887.8|6901.8|6886.8|8
1732029040000|2024-11-19 15:10:40|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|12
1732029050000|2024-11-19 15:10:50|6902.3|6887.3|6898.8|6883.8|6902.3|6887.3|6898.4|6883.4|4
1732029060000|2024-11-19 15:11:00|6898.4|6883.4|6898.3|6883.3|6898.4|6883.4|6897.8|6882.8|0
1732029070000|2024-11-19 15:11:10|6897.4|6882.4|6896.8|6881.8|6897.4|6882.4|6896.8|6881.8|0
1732029080000|2024-11-19 15:11:20|6897.3|6882.3|6896.3|6881.3|6897.3|6882.3|6896.3|6881.3|6
1732029090000|2024-11-19 15:11:30|6894.9|6879.9|6892.3|6877.3|6894.9|6879.9|6891.4|6876.4|9
1732029100000|2024-11-19 15:11:40|6891.9|6876.9|6889.4|6874.4|6893.4|6878.4|6889.4|6874.4|32
1732029110000|2024-11-19 15:11:50|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|2
1732029120000|2024-11-19 15:12:00|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|4
1732029130000|2024-11-19 15:12:10|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|0
1732029140000|2024-11-19 15:12:20|6889.4|6874.4|6891.9|6876.9|6891.9|6876.9|6887.9|6872.9|16
1732029150000|2024-11-19 15:12:30|6890.9|6875.9|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|4
1732029160000|2024-11-19 15:12:40|6890.4|6875.4|6887.9|6872.9|6890.4|6875.4|6887.9|6872.9|1
1732029170000|2024-11-19 15:12:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1732029180000|2024-11-19 15:13:00|6886.4|6871.4|6884.9|6869.9|6886.4|6871.4|6884.9|6869.9|0
1732029190000|2024-11-19 15:13:10|6885.4|6870.4|6885.9|6870.9|6885.9|6870.9|6885.4|6870.4|1
1732029200000|2024-11-19 15:13:20|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|2
1732029210000|2024-11-19 15:13:30|||||||||1
1732029220000|2024-11-19 15:13:40|||||||||1
1732029230000|2024-11-19 15:13:50|6888.4|6873.4|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|9
1732029240000|2024-11-19 15:14:00|6887.4|6872.4|6887.9|6872.9|6887.9|6872.9|6887.4|6872.4|1
1732029250000|2024-11-19 15:14:10|6888.8|6873.8|6887.9|6872.9|6889.3|6874.3|6887.9|6872.9|3
1732029260000|2024-11-19 15:14:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|1
1732029270000|2024-11-19 15:14:30|6888.8|6873.8|6888.9|6873.9|6889.8|6874.8|6888.8|6873.8|4
1732029280000|2024-11-19 15:14:40|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1732029290000|2024-11-19 15:14:50|6888.9|6873.9|6889.9|6874.9|6889.9|6874.9|6888.9|6873.9|4
1732029300000|2024-11-19 15:15:00|6890.8|6875.8|6891.3|6876.3|6891.3|6876.3|6890.8|6875.8|4
1732029310000|2024-11-19 15:15:10|6891.4|6876.4|6891.4|6876.4|6892.4|6877.4|6891.3|6876.3|21
1732029320000|2024-11-19 15:15:20|6890.9|6875.9|6891.9|6876.9|6891.9|6876.9|6890.9|6875.9|5
1732029330000|2024-11-19 15:15:30|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|1
1732029340000|2024-11-19 15:15:40|6890.4|6875.4|6891.3|6876.3|6891.4|6876.4|6890.4|6875.4|6
1732029360000|2024-11-19 15:16:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|0
1732029370000|2024-11-19 15:16:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1732029380000|2024-11-19 15:16:20|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|5
1732029390000|2024-11-19 15:16:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|3
1732029400000|2024-11-19 15:16:40|6891.4|6876.4|6892.9|6877.9|6892.9|6877.9|6891.4|6876.4|13
1732029410000|2024-11-19 15:16:50|6892.4|6877.4|6890.9|6875.9|6892.4|6877.4|6890.9|6875.9|7
1732029420000|2024-11-19 15:17:00|6890.8|6875.8|6884.9|6869.9|6890.8|6875.8|6884.9|6869.9|6
1732029430000|2024-11-19 15:17:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|11
1732029440000|2024-11-19 15:17:20|6882.9|6867.9|6880.9|6865.9|6882.9|6867.9|6880.9|6865.9|9
1732029460000|2024-11-19 15:17:40|6881.9|6866.9|6884.9|6869.9|6884.9|6869.9|6881.9|6866.9|5
1732029470000|2024-11-19 15:17:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|3
1732029480000|2024-11-19 15:18:00|6887.9|6872.9|6885.9|6870.9|6888.4|6873.4|6885.4|6870.4|7
1732029490000|2024-11-19 15:18:10|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1732029500000|2024-11-19 15:18:20|6886.3|6871.3|6883.4|6868.4|6886.3|6871.3|6883.4|6868.4|19
1732029510000|2024-11-19 15:18:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|20
1732029520000|2024-11-19 15:18:40|6883.4|6868.4|6883.9|6868.9|6883.9|6868.9|6882.4|6867.4|16
1732029540000|2024-11-19 15:19:00|6887.3|6872.3|6887.9|6872.9|6888.4|6873.4|6887.3|6872.3|10
1732029550000|2024-11-19 15:19:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|11
1732029560000|2024-11-19 15:19:20|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|3
1732029570000|2024-11-19 15:19:30|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|13
1732029580000|2024-11-19 15:19:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|7
1732029590000|2024-11-19 15:19:50|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|2
1732029600000|2024-11-19 15:20:00|6890.9|6875.9|6887.9|6872.9|6890.9|6875.9|6887.9|6872.9|5
1732029610000|2024-11-19 15:20:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|2
1732029620000|2024-11-19 15:20:20|||||||||3
1732029630000|2024-11-19 15:20:30|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6887.9|6872.9|6
1732029640000|2024-11-19 15:20:40|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1732029650000|2024-11-19 15:20:50|6885.4|6870.4|6887.4|6872.4|6887.4|6872.4|6885.4|6870.4|9
1732029670000|2024-11-19 15:21:10|6887.9|6872.9|6889.4|6874.4|6889.4|6874.4|6887.9|6872.9|17
1732029680000|2024-11-19 15:21:20|6888.9|6873.9|6889.4|6874.4|6889.4|6874.4|6888.9|6873.9|22
1732029690000|2024-11-19 15:21:30|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6888.9|6873.9|1
1732029700000|2024-11-19 15:21:40|6889.9|6874.9|6890.4|6875.4|6890.4|6875.4|6889.9|6874.9|3
1732029720000|2024-11-19 15:22:00|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|32
1732029730000|2024-11-19 15:22:10|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|7
1732029740000|2024-11-19 15:22:20|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6887.4|6872.4|1
1732029750000|2024-11-19 15:22:30|6887.9|6872.9|6886.4|6871.4|6887.9|6872.9|6886.4|6871.4|1
1732029760000|2024-11-19 15:22:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|22
1732029770000|2024-11-19 15:22:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6
1732029780000|2024-11-19 15:23:00|6887.4|6872.4|6887.4|6872.4|6887.9|6872.9|6886.9|6871.9|14
1732029790000|2024-11-19 15:23:10|6886.9|6871.9|6887.9|6872.9|6887.9|6872.9|6885.9|6870.9|13
1732029800000|2024-11-19 15:23:20|6888.4|6873.4|6889.9|6874.9|6890.9|6875.9|6888.4|6873.4|10
1732029820000|2024-11-19 15:23:40|||||||||25
1732029830000|2024-11-19 15:23:50|6890.4|6875.4|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|1
1732029840000|2024-11-19 15:24:00|6890.4|6875.4|6890.9|6875.9|6890.9|6875.9|6890.4|6875.4|49
1732029860000|2024-11-19 15:24:20|||||||||1
1732029870000|2024-11-19 15:24:30|6893.9|6878.9|6890.4|6875.4|6893.9|6878.9|6890.4|6875.4|6
1732029880000|2024-11-19 15:24:40|6889.4|6874.4|6889.9|6874.9|6889.9|6874.9|6889.4|6874.4|2
1732029890000|2024-11-19 15:24:50|6891.4|6876.4|6890.4|6875.4|6891.4|6876.4|6890.4|6875.4|2
1732029900000|2024-11-19 15:25:00|6890.9|6875.9|6889.9|6874.9|6890.9|6875.9|6889.9|6874.9|1
1732029910000|2024-11-19 15:25:10|||||||||1
1732029920000|2024-11-19 15:25:20|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|2
1732029930000|2024-11-19 15:25:30|6891.9|6876.9|6893.4|6878.4|6893.9|6878.9|6891.9|6876.9|4
1732029940000|2024-11-19 15:25:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|3
1732029960000|2024-11-19 15:26:00|6895.4|6880.4|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|5
1732029970000|2024-11-19 15:26:10|||||||||1
1732029980000|2024-11-19 15:26:20|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6894.4|6879.4|7
1732029990000|2024-11-19 15:26:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6893.9|6878.9|1
1732030000000|2024-11-19 15:26:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|1
1732030010000|2024-11-19 15:26:50|||||||||1
1732030030000|2024-11-19 15:27:10|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6891.9|6876.9|8
1732030040000|2024-11-19 15:27:20|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1732030060000|2024-11-19 15:27:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1732030070000|2024-11-19 15:27:50|6894.4|6879.4|6895.9|6880.9|6895.9|6880.9|6894.4|6879.4|5
1732030080000|2024-11-19 15:28:00|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|1
1732030090000|2024-11-19 15:28:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|31
1732030100000|2024-11-19 15:28:20|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|30
1732030120000|2024-11-19 15:28:40|||||||||1
1732030130000|2024-11-19 15:28:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6893.4|6878.4|3
1732030140000|2024-11-19 15:29:00|6895.4|6880.4|6894.9|6879.9|6896.9|6881.9|6894.9|6879.9|8
1732030150000|2024-11-19 15:29:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1732030160000|2024-11-19 15:29:20|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|2
1732030170000|2024-11-19 15:29:30|||||||||1
1732030180000|2024-11-19 15:29:40|||||||||1
1732030190000|2024-11-19 15:29:50|6895.4|6880.4|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|12
1732030200000|2024-11-19 15:30:00|6898.4|6883.4|6899.4|6884.4|6903.4|6888.4|6897.9|6882.9|14
1732030210000|2024-11-19 15:30:10|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.4|6884.4|9
1732030220000|2024-11-19 15:30:20|6899.9|6884.9|6901.3|6886.3|6901.3|6886.3|6899.9|6884.9|5
1732030230000|2024-11-19 15:30:30|6902.8|6887.8|6900.9|6885.9|6903.3|6888.3|6900.4|6885.4|9
1732030240000|2024-11-19 15:30:40|6900.4|6885.4|6900.8|6885.8|6900.9|6885.9|6899.4|6884.4|2
1732030250000|2024-11-19 15:30:50|6901.3|6886.3|6901.9|6886.9|6902.3|6887.3|6901.3|6886.3|4
1732030260000|2024-11-19 15:31:00|6901.8|6886.8|6905.3|6890.3|6905.8|6890.8|6901.8|6886.8|26
1732030270000|2024-11-19 15:31:10|6905.8|6890.8|6907.3|6892.3|6908.3|6893.3|6905.8|6890.8|24
1732030280000|2024-11-19 15:31:20|6906.9|6891.9|6899.9|6884.9|6906.9|6891.9|6899.4|6884.4|38
1732030290000|2024-11-19 15:31:30|6899.4|6884.4|6899.9|6884.9|6900.9|6885.9|6899.4|6884.4|22
1732030300000|2024-11-19 15:31:40|6899.4|6884.4|6900.9|6885.9|6900.9|6885.9|6898.4|6883.4|2
1732030310000|2024-11-19 15:31:50|6901.4|6886.4|6904.9|6889.9|6904.9|6889.9|6901.4|6886.4|6
1732030320000|2024-11-19 15:32:00|6905.4|6890.4|6904.4|6889.4|6905.4|6890.4|6903.4|6888.4|12
1732030330000|2024-11-19 15:32:10|6903.9|6888.9|6905.9|6890.9|6906.4|6891.4|6903.9|6888.9|1
1732030340000|2024-11-19 15:32:20|6905.4|6890.4|6902.4|6887.4|6905.4|6890.4|6901.4|6886.4|4
1732030350000|2024-11-19 15:32:30|6902.8|6887.8|6902.4|6887.4|6902.9|6887.9|6902.4|6887.4|0
1732030360000|2024-11-19 15:32:40|6903.4|6888.4|6903.8|6888.8|6904.3|6889.3|6903.4|6888.4|13
1732030370000|2024-11-19 15:32:50|6903.4|6888.4|6906.8|6891.8|6906.8|6891.8|6903.4|6888.4|3
1732030380000|2024-11-19 15:33:00|6906.9|6891.9|6907.9|6892.9|6908.4|6893.4|6906.9|6891.9|8
1732030390000|2024-11-19 15:33:10|||||||||4
1732030400000|2024-11-19 15:33:20|6910.9|6895.9|6909.9|6894.9|6910.9|6895.9|6909.9|6894.9|19
1732030410000|2024-11-19 15:33:30|6910.3|6895.3|6910.9|6895.9|6910.9|6895.9|6909.9|6894.9|11
1732030420000|2024-11-19 15:33:40|6910.4|6895.4|6912.9|6897.9|6912.9|6897.9|6909.9|6894.9|10
1732030430000|2024-11-19 15:33:50|6913.3|6898.3|6910.9|6895.9|6913.3|6898.3|6910.4|6895.4|16
1732030440000|2024-11-19 15:34:00|6912.3|6897.3|6912.9|6897.9|6913.4|6898.4|6912.3|6897.3|7
1732030450000|2024-11-19 15:34:10|6911.3|6896.3|6910.4|6895.4|6911.4|6896.4|6910.4|6895.4|6
1732030460000|2024-11-19 15:34:20|6910.9|6895.9|6913.8|6898.8|6913.8|6898.8|6910.9|6895.9|6
1732030470000|2024-11-19 15:34:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1732030480000|2024-11-19 15:34:40|6913.8|6898.8|6912.9|6897.9|6913.8|6898.8|6912.8|6897.8|5
1732030490000|2024-11-19 15:34:50|6913.3|6898.3|6916.3|6901.3|6916.8|6901.8|6912.8|6897.8|14
1732030500000|2024-11-19 15:35:00|6915.4|6900.4|6914.3|6899.3|6915.8|6900.8|6913.4|6898.4|6
1732030510000|2024-11-19 15:35:10|6915.3|6900.3|6916.3|6901.3|6916.8|6901.8|6915.3|6900.3|2
1732030520000|2024-11-19 15:35:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|1
1732030530000|2024-11-19 15:35:30|6915.4|6900.4|6916.8|6901.8|6916.8|6901.8|6915.4|6900.4|10
1732030540000|2024-11-19 15:35:40|6915.9|6900.9|6915.8|6900.8|6915.9|6900.9|6914.4|6899.4|10
1732030550000|2024-11-19 15:35:50|6916.3|6901.3|6920.8|6905.8|6920.8|6905.8|6916.3|6901.3|10
1732030560000|2024-11-19 15:36:00|6920.9|6905.9|6926.8|6911.8|6926.8|6911.8|6920.9|6905.9|18
1732030570000|2024-11-19 15:36:10|6927.3|6912.3|6935.8|6920.8|6935.8|6920.8|6924.9|6909.9|32
1732030580000|2024-11-19 15:36:20|6934.3|6919.3|6928.8|6913.8|6934.8|6919.8|6928.8|6913.8|76
1732030590000|2024-11-19 15:36:30|6928.3|6913.3|6923.9|6908.9|6929.8|6914.8|6923.9|6908.9|10
1732030600000|2024-11-19 15:36:40|6923.4|6908.4|6927.8|6912.8|6927.8|6912.8|6923.3|6908.3|14
1732030610000|2024-11-19 15:36:50|6927.3|6912.3|6929.8|6914.8|6930.8|6915.8|6926.8|6911.8|16
1732030620000|2024-11-19 15:37:00|6929.3|6914.3|6934.3|6919.3|6934.3|6919.3|6929.3|6914.3|7
1732030630000|2024-11-19 15:37:10|6932.3|6917.3|6932.3|6917.3|6933.3|6918.3|6931.3|6916.3|20
1732030640000|2024-11-19 15:37:20|6934.3|6919.3|6932.3|6917.3|6934.3|6919.3|6932.3|6917.3|16
1732030650000|2024-11-19 15:37:30|6932.8|6917.8|6936.8|6921.8|6937.8|6922.8|6932.3|6917.3|36
1732030660000|2024-11-19 15:37:40|6937.3|6922.3|6932.3|6917.3|6937.3|6922.3|6931.3|6916.3|11
1732030670000|2024-11-19 15:37:50|6932.8|6917.8|6932.3|6917.3|6933.8|6918.8|6931.8|6916.8|1
1732030680000|2024-11-19 15:38:00|6931.8|6916.8|6930.3|6915.3|6931.8|6916.8|6930.3|6915.3|9
1732030690000|2024-11-19 15:38:10|6930.8|6915.8|6929.8|6914.8|6931.3|6916.3|6929.8|6914.8|12
1732030700000|2024-11-19 15:38:20|6928.8|6913.8|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|7
1732030710000|2024-11-19 15:38:30|6928.8|6913.8|6929.8|6914.8|6930.8|6915.8|6928.8|6913.8|5
1732030720000|2024-11-19 15:38:40|6929.3|6914.3|6929.3|6914.3|6930.3|6915.3|6929.3|6914.3|5
1732030730000|2024-11-19 15:38:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1732030740000|2024-11-19 15:39:00|6929.3|6914.3|6932.3|6917.3|6932.3|6917.3|6928.8|6913.8|13
1732030750000|2024-11-19 15:39:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|20
1732030760000|2024-11-19 15:39:20|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1732030770000|2024-11-19 15:39:30|6934.3|6919.3|6930.8|6915.8|6934.3|6919.3|6930.8|6915.8|23
1732030780000|2024-11-19 15:39:40|6932.3|6917.3|6929.3|6914.3|6933.8|6918.8|6929.3|6914.3|26
1732030790000|2024-11-19 15:39:50|6928.8|6913.8|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|2
1732030800000|2024-11-19 15:40:00|6928.3|6913.3|6930.3|6915.3|6930.3|6915.3|6928.3|6913.3|7
1732030810000|2024-11-19 15:40:10|6930.8|6915.8|6933.3|6918.3|6933.3|6918.3|6930.8|6915.8|1
1732030820000|2024-11-19 15:40:20|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|5
1732030830000|2024-11-19 15:40:30|6931.3|6916.3|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|4
1732030840000|2024-11-19 15:40:40|6930.8|6915.8|6931.3|6916.3|6931.8|6916.8|6930.8|6915.8|8
1732030850000|2024-11-19 15:40:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|56
1732030860000|2024-11-19 15:41:00|6931.8|6916.8|6932.8|6917.8|6933.8|6918.8|6931.8|6916.8|9
1732030870000|2024-11-19 15:41:10|6932.3|6917.3|6931.8|6916.8|6933.3|6918.3|6931.3|6916.3|5
1732030880000|2024-11-19 15:41:20|6932.8|6917.8|6930.8|6915.8|6932.8|6917.8|6930.8|6915.8|8
1732030890000|2024-11-19 15:41:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1732030900000|2024-11-19 15:41:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1732030920000|2024-11-19 15:42:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|7
1732030930000|2024-11-19 15:42:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1732030950000|2024-11-19 15:42:30|6930.8|6915.8|6934.8|6919.8|6934.8|6919.8|6930.8|6915.8|8
1732030960000|2024-11-19 15:42:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|6
1732030970000|2024-11-19 15:42:50|6935.8|6920.8|6938.3|6923.3|6938.3|6923.3|6935.8|6920.8|28
1732030980000|2024-11-19 15:43:00|6937.3|6922.3|6942.3|6927.3|6942.3|6927.3|6937.3|6922.3|34
1732030990000|2024-11-19 15:43:10|6942.8|6927.8|6942.8|6927.8|6943.8|6928.8|6942.8|6927.8|4
1732031000000|2024-11-19 15:43:20|6944.3|6929.3|6946.3|6931.3|6946.8|6931.8|6943.8|6928.8|14
1732031010000|2024-11-19 15:43:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1732031020000|2024-11-19 15:43:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|3
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|6942.3|6927.3|6938.3|6923.3|6944.3|6929.3|6936.9|6921.9|31
1732031050000|2024-11-19 15:44:10|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1732031060000|2024-11-19 15:44:20|6937.8|6922.8|6936.4|6921.4|6937.8|6922.8|6936.4|6921.4|5
1732031070000|2024-11-19 15:44:30|6936.3|6921.3|6936.3|6921.3|6937.3|6922.3|6934.8|6919.8|2
1732031080000|2024-11-19 15:44:40|6935.3|6920.3|6936.8|6921.8|6937.3|6922.3|6935.3|6920.3|7
1732031100000|2024-11-19 15:45:00|||||||||1
1732031110000|2024-11-19 15:45:10|6936.9|6921.9|6938.8|6923.8|6940.3|6925.3|6936.9|6921.9|15
1732031120000|2024-11-19 15:45:20|6939.3|6924.3|6940.3|6925.3|6940.3|6925.3|6939.3|6924.3|1
1732031130000|2024-11-19 15:45:30|6939.3|6924.3|6936.4|6921.4|6939.8|6924.8|6936.4|6921.4|4
1732031140000|2024-11-19 15:45:40|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1732031150000|2024-11-19 15:45:50|||||||||7
1732031160000|2024-11-19 15:46:00|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|2
1732031170000|2024-11-19 15:46:10|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.4|6916.4|19
1732031180000|2024-11-19 15:46:20|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|32
1732031190000|2024-11-19 15:46:30|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|4
1732031200000|2024-11-19 15:46:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|3
1732031220000|2024-11-19 15:47:00|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|1
1732031230000|2024-11-19 15:47:10|6935.3|6920.3|6933.8|6918.8|6935.3|6920.3|6933.3|6918.3|7
1732031240000|2024-11-19 15:47:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6931.8|6916.8|4
1732031260000|2024-11-19 15:47:40|6931.8|6916.8|6931.9|6916.9|6931.9|6916.9|6931.8|6916.8|7
1732031270000|2024-11-19 15:47:50|6933.8|6918.8|6934.8|6919.8|6934.8|6919.8|6933.8|6918.8|29
1732031280000|2024-11-19 15:48:00|6935.3|6920.3|6937.8|6922.8|6937.8|6922.8|6935.3|6920.3|4
1732031290000|2024-11-19 15:48:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|9
1732031310000|2024-11-19 15:48:30|6937.3|6922.3|6937.3|6922.3|6939.8|6924.8|6937.3|6922.3|8
1732031320000|2024-11-19 15:48:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|4
1732031330000|2024-11-19 15:48:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6937.3|6922.3|14
1732031340000|2024-11-19 15:49:00|6938.9|6923.9|6939.8|6924.8|6939.8|6924.8|6938.8|6923.8|0
1732031350000|2024-11-19 15:49:10|6936.9|6921.9|6937.3|6922.3|6937.3|6922.3|6936.4|6921.4|2
1732031360000|2024-11-19 15:49:20|6937.4|6922.4|6939.3|6924.3|6939.3|6924.3|6937.4|6922.4|11
1732031370000|2024-11-19 15:49:30|6939.8|6924.8|6939.8|6924.8|6939.9|6924.9|6939.8|6924.8|6
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|5
1732031400000|2024-11-19 15:50:00|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|6
1732031410000|2024-11-19 15:50:10|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|16
1732031420000|2024-11-19 15:50:20|6939.8|6924.8|6938.9|6923.9|6939.8|6924.8|6938.9|6923.9|6
1732031430000|2024-11-19 15:50:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6
1732031450000|2024-11-19 15:50:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1732031460000|2024-11-19 15:51:00|6932.9|6917.9|6931.9|6916.9|6932.9|6917.9|6931.4|6916.4|9
1732031480000|2024-11-19 15:51:20|||||||||23
1732031490000|2024-11-19 15:51:30|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|8
1732031510000|2024-11-19 15:51:50|6931.4|6916.4|6928.4|6913.4|6931.4|6916.4|6928.4|6913.4|7
1732031520000|2024-11-19 15:52:00|6926.4|6911.4|6928.4|6913.4|6928.4|6913.4|6926.4|6911.4|9
1732031530000|2024-11-19 15:52:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|5
1732031540000|2024-11-19 15:52:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732031550000|2024-11-19 15:52:30|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|6
1732031560000|2024-11-19 15:52:40|6926.4|6911.4|6923.9|6908.9|6926.4|6911.4|6923.9|6908.9|7
1732031570000|2024-11-19 15:52:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6922.4|6907.4|6
1732031580000|2024-11-19 15:53:00|6923.9|6908.9|6921.9|6906.9|6923.9|6908.9|6921.4|6906.4|18
1732031590000|2024-11-19 15:53:10|6922.4|6907.4|6920.9|6905.9|6922.4|6907.4|6920.9|6905.9|2
1732031600000|2024-11-19 15:53:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|9
1732031610000|2024-11-19 15:53:30|6922.4|6907.4|6921.9|6906.9|6922.4|6907.4|6921.9|6906.9|2
1732031620000|2024-11-19 15:53:40|6923.4|6908.4|6922.9|6907.9|6924.4|6909.4|6922.9|6907.9|9
1732031630000|2024-11-19 15:53:50|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|1
1732031640000|2024-11-19 15:54:00|6920.9|6905.9|6924.9|6909.9|6924.9|6909.9|6920.4|6905.4|27
1732031650000|2024-11-19 15:54:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732031660000|2024-11-19 15:54:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1732031680000|2024-11-19 15:54:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|2
1732031690000|2024-11-19 15:54:50|6926.9|6911.9|6925.9|6910.9|6927.4|6912.4|6925.9|6910.9|12
1732031700000|2024-11-19 15:55:00|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|4
1732031720000|2024-11-19 15:55:20|||||||||54
1732031730000|2024-11-19 15:55:30|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|52
1732031740000|2024-11-19 15:55:40|||||||||10
1732031750000|2024-11-19 15:55:50|6925.9|6910.9|6925.4|6910.4|6926.9|6911.9|6924.9|6909.9|16
1732031760000|2024-11-19 15:56:00|6925.9|6910.9|6926.4|6911.4|6929.9|6914.9|6925.9|6910.9|13
1732031780000|2024-11-19 15:56:20|6925.9|6910.9|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|52
1732031790000|2024-11-19 15:56:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6
1732031800000|2024-11-19 15:56:40|6928.4|6913.4|6928.4|6913.4|6928.9|6913.9|6927.9|6912.9|29
1732031810000|2024-11-19 15:56:50|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|13
1732031820000|2024-11-19 15:57:00|6925.9|6910.9|6926.9|6911.9|6926.9|6911.9|6925.9|6910.9|32
1732031830000|2024-11-19 15:57:10|6927.4|6912.4|6926.4|6911.4|6927.4|6912.4|6925.9|6910.9|9
1732031840000|2024-11-19 15:57:20|6926.9|6911.9|6927.4|6912.4|6927.4|6912.4|6926.9|6911.9|58
1732031850000|2024-11-19 15:57:30|6927.9|6912.9|6923.4|6908.4|6928.4|6913.4|6923.4|6908.4|10
1732031860000|2024-11-19 15:57:40|6922.9|6907.9|6922.9|6907.9|6923.4|6908.4|6921.9|6906.9|8
1732031870000|2024-11-19 15:57:50|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|2
1732031880000|2024-11-19 15:58:00|6922.9|6907.9|6920.4|6905.4|6923.4|6908.4|6919.9|6904.9|9
1732031890000|2024-11-19 15:58:10|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|52
1732031900000|2024-11-19 15:58:20|6920.9|6905.9|6919.9|6904.9|6920.9|6905.9|6919.9|6904.9|11
1732031910000|2024-11-19 15:58:30|6918.9|6903.9|6917.4|6902.4|6918.9|6903.9|6916.9|6901.9|2
1732031920000|2024-11-19 15:58:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1732031930000|2024-11-19 15:58:50|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.9|6901.9|63
1732031940000|2024-11-19 15:59:00|6919.4|6904.4|6920.4|6905.4|6920.4|6905.4|6919.4|6904.4|4
1732031950000|2024-11-19 15:59:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1732031960000|2024-11-19 15:59:20|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|2
1732031970000|2024-11-19 15:59:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|34
1732031980000|2024-11-19 15:59:40|6920.9|6905.9|6921.9|6906.9|6921.9|6906.9|6920.9|6905.9|1
1732031990000|2024-11-19 15:59:50|||||||||4
1732032000000|2024-11-19 16:00:00|6919.9|6904.9|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|14
1732032010000|2024-11-19 16:00:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1732032030000|2024-11-19 16:00:30|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|4
1732032040000|2024-11-19 16:00:40|6917.4|6902.4|6915.9|6900.9|6917.4|6902.4|6915.9|6900.9|2
1732032050000|2024-11-19 16:00:50|6918.4|6903.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|13
1732032060000|2024-11-19 16:01:00|6919.4|6904.4|6920.4|6905.4|6920.9|6905.9|6919.4|6904.4|5
1732032070000|2024-11-19 16:01:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6
1732032080000|2024-11-19 16:01:20|6921.4|6906.4|6920.4|6905.4|6921.9|6906.9|6919.9|6904.9|8
1732032090000|2024-11-19 16:01:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|3
1732032100000|2024-11-19 16:01:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|2
1732032110000|2024-11-19 16:01:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|13
1732032120000|2024-11-19 16:02:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|1
1732032130000|2024-11-19 16:02:10|6913.9|6898.9|6912.4|6897.4|6913.9|6898.9|6912.4|6897.4|1
1732032140000|2024-11-19 16:02:20|6912.9|6897.9|6911.9|6896.9|6912.9|6897.9|6911.9|6896.9|6
1732032150000|2024-11-19 16:02:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|1
1732032160000|2024-11-19 16:02:40|6910.4|6895.4|6910.9|6895.9|6910.9|6895.9|6910.4|6895.4|0
1732032170000|2024-11-19 16:02:50|6910.4|6895.4|6909.9|6894.9|6910.4|6895.4|6909.4|6894.4|2
1732032180000|2024-11-19 16:03:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|3
1732032190000|2024-11-19 16:03:10|6912.9|6897.9|6914.4|6899.4|6914.4|6899.4|6912.9|6897.9|2
1732032200000|2024-11-19 16:03:20|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|0
1732032210000|2024-11-19 16:03:30|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|24
1732032220000|2024-11-19 16:03:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1732032230000|2024-11-19 16:03:50|||||||||3
1732032240000|2024-11-19 16:04:00|||||||||1
1732032250000|2024-11-19 16:04:10|6914.5|6899.5|6915.9|6900.9|6915.9|6900.9|6914.5|6899.5|7
1732032260000|2024-11-19 16:04:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|5
1732032270000|2024-11-19 16:04:30|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|0
1732032280000|2024-11-19 16:04:40|6910.9|6895.9|6911.4|6896.4|6912.4|6897.4|6910.9|6895.9|7
1732032290000|2024-11-19 16:04:50|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|3
1732032300000|2024-11-19 16:05:00|||||||||1
1732032310000|2024-11-19 16:05:10|||||||||44
1732032320000|2024-11-19 16:05:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|56
1732032330000|2024-11-19 16:05:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|3
1732032340000|2024-11-19 16:05:40|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|3
1732032350000|2024-11-19 16:05:50|6913.9|6898.9|6913.9|6898.9|6914.4|6899.4|6913.9|6898.9|9
1732032360000|2024-11-19 16:06:00|||||||||2
1732032370000|2024-11-19 16:06:10|6914.9|6899.9|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|5
1732032380000|2024-11-19 16:06:20|6915.4|6900.4|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|25
1732032400000|2024-11-19 16:06:40|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|1
1732032410000|2024-11-19 16:06:50|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|2
1732032420000|2024-11-19 16:07:00|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|10
1732032430000|2024-11-19 16:07:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1732032440000|2024-11-19 16:07:20|||||||||1
1732032450000|2024-11-19 16:07:30|6915.4|6900.4|6915.9|6900.9|6915.9|6900.9|6915.4|6900.4|4
1732032460000|2024-11-19 16:07:40|6915.4|6900.4|6914.4|6899.4|6915.4|6900.4|6914.4|6899.4|5
1732032470000|2024-11-19 16:07:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1732032510000|2024-11-19 16:08:30|6915.9|6900.9|6916.4|6901.4|6916.9|6901.9|6915.9|6900.9|5
1732032520000|2024-11-19 16:08:40|6916.9|6901.9|6915.4|6900.4|6916.9|6901.9|6915.4|6900.4|4
1732032530000|2024-11-19 16:08:50|||||||||1
1732032540000|2024-11-19 16:09:00|6914.9|6899.9|6915.9|6900.9|6915.9|6900.9|6914.9|6899.9|89
1732032550000|2024-11-19 16:09:10|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6913.4|6898.4|8
1732032560000|2024-11-19 16:09:20|6912.9|6897.9|6912.4|6897.4|6913.4|6898.4|6912.4|6897.4|0
1732032570000|2024-11-19 16:09:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1732032580000|2024-11-19 16:09:40|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|1
1732032590000|2024-11-19 16:09:50|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|2
1732032600000|2024-11-19 16:10:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|6
1732032620000|2024-11-19 16:10:20|6913.4|6898.4|6914.9|6899.9|6914.9|6899.9|6913.4|6898.4|3
1732032630000|2024-11-19 16:10:30|||||||||1
1732032640000|2024-11-19 16:10:40|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1732032650000|2024-11-19 16:10:50|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|13
1732032660000|2024-11-19 16:11:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732032670000|2024-11-19 16:11:10|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1732032700000|2024-11-19 16:11:40|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|46
1732032710000|2024-11-19 16:11:50|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|2
1732032720000|2024-11-19 16:12:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|5
1732032730000|2024-11-19 16:12:10|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1732032740000|2024-11-19 16:12:20|6910.4|6895.4|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|0
1732032760000|2024-11-19 16:12:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|3
1732032770000|2024-11-19 16:12:50|6909.4|6894.4|6908.9|6893.9|6909.4|6894.4|6908.9|6893.9|2
1732032780000|2024-11-19 16:13:00|||||||||1
1732032790000|2024-11-19 16:13:10|||||||||9
1732032800000|2024-11-19 16:13:20|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1732032810000|2024-11-19 16:13:30|6905.9|6890.9|6910.4|6895.4|6910.4|6895.4|6905.9|6890.9|29
1732032820000|2024-11-19 16:13:40|||||||||2
1732032830000|2024-11-19 16:13:50|6910.9|6895.9|6910.9|6895.9|6912.4|6897.4|6910.9|6895.9|4
1732032840000|2024-11-19 16:14:00|6908.4|6893.4|6905.4|6890.4|6908.9|6893.9|6905.4|6890.4|3
1732032870000|2024-11-19 16:14:30|6905.9|6890.9|6903.4|6888.4|6905.9|6890.9|6903.4|6888.4|2
1732032890000|2024-11-19 16:14:50|6903.9|6888.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|2
1732032900000|2024-11-19 16:15:00|6902.9|6887.9|6907.9|6892.9|6907.9|6892.9|6902.9|6887.9|21
1732032910000|2024-11-19 16:15:10|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1732032940000|2024-11-19 16:15:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6908.9|6893.9|1
1732032950000|2024-11-19 16:15:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|2
1732032960000|2024-11-19 16:16:00|||||||||2
1732032980000|2024-11-19 16:16:20|6910.4|6895.4|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|8
1732032990000|2024-11-19 16:16:30|6912.4|6897.4|6912.4|6897.4|6913.4|6898.4|6911.9|6896.9|1
1732033000000|2024-11-19 16:16:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1732033010000|2024-11-19 16:16:50|||||||||1
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||3
1732033040000|2024-11-19 16:17:20|6914.4|6899.4|6914.9|6899.9|6915.4|6900.4|6914.4|6899.4|4
1732033050000|2024-11-19 16:17:30|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6914.9|6899.9|9
1732033060000|2024-11-19 16:17:40|||||||||2
1732033070000|2024-11-19 16:17:50|6914.4|6899.4|6912.4|6897.4|6914.4|6899.4|6912.4|6897.4|4
1732033080000|2024-11-19 16:18:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1732033090000|2024-11-19 16:18:10|||||||||1
1732033100000|2024-11-19 16:18:20|||||||||1
1732033110000|2024-11-19 16:18:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|4
1732033120000|2024-11-19 16:18:40|6914.4|6899.4|6912.9|6897.9|6914.4|6899.4|6912.4|6897.4|6
1732033130000|2024-11-19 16:18:50|6913.4|6898.4|6912.9|6897.9|6913.4|6898.4|6912.9|6897.9|4
1732033140000|2024-11-19 16:19:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1732033150000|2024-11-19 16:19:10|||||||||1
1732033160000|2024-11-19 16:19:20|6915.9|6900.9|6915.4|6900.4|6916.4|6901.4|6915.4|6900.4|3
1732033170000|2024-11-19 16:19:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|4
1732033180000|2024-11-19 16:19:40|6915.4|6900.4|6913.4|6898.4|6915.4|6900.4|6912.9|6897.9|7
1732033190000|2024-11-19 16:19:50|6913.9|6898.9|6915.9|6900.9|6915.9|6900.9|6913.9|6898.9|9
1732033200000|2024-11-19 16:20:00|||||||||2
1732033210000|2024-11-19 16:20:10|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|4
1732033220000|2024-11-19 16:20:20|6913.9|6898.9|6915.4|6900.4|6915.4|6900.4|6913.9|6898.9|2
1732033230000|2024-11-19 16:20:30|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|0
1732033240000|2024-11-19 16:20:40|6914.9|6899.9|6915.4|6900.4|6915.4|6900.4|6914.9|6899.9|2
1732033250000|2024-11-19 16:20:50|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6913.9|6898.9|3
1732033260000|2024-11-19 16:21:00|6916.4|6901.4|6914.9|6899.9|6916.4|6901.4|6913.9|6898.9|4
1732033270000|2024-11-19 16:21:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|15
1732033280000|2024-11-19 16:21:20|6917.9|6902.9|6920.4|6905.4|6920.4|6905.4|6917.9|6902.9|2
1732033290000|2024-11-19 16:21:30|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|5
1732033300000|2024-11-19 16:21:40|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|6
1732033310000|2024-11-19 16:21:50|6919.9|6904.9|6921.9|6906.9|6922.4|6907.4|6919.9|6904.9|6
1732033320000|2024-11-19 16:22:00|6922.4|6907.4|6923.4|6908.4|6923.4|6908.4|6921.9|6906.9|5
1732033330000|2024-11-19 16:22:10|6924.9|6909.9|6925.4|6910.4|6926.4|6911.4|6924.9|6909.9|5
1732033340000|2024-11-19 16:22:20|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|67
1732033350000|2024-11-19 16:22:30|6926.4|6911.4|6927.9|6912.9|6927.9|6912.9|6925.9|6910.9|29
1732033360000|2024-11-19 16:22:40|||||||||27
1732033370000|2024-11-19 16:22:50|6927.4|6912.4|6927.4|6912.4|6927.9|6912.9|6927.4|6912.4|18
1732033380000|2024-11-19 16:23:00|6925.4|6910.4|6922.9|6907.9|6925.4|6910.4|6922.9|6907.9|8
1732033390000|2024-11-19 16:23:10|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|11
1732033400000|2024-11-19 16:23:20|||||||||1
1732033410000|2024-11-19 16:23:30|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|0
1732033420000|2024-11-19 16:23:40|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|2
1732033430000|2024-11-19 16:23:50|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6917.9|6902.9|1
1732033440000|2024-11-19 16:24:00|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|21
1732033450000|2024-11-19 16:24:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033460000|2024-11-19 16:24:20|6920.4|6905.4|6921.9|6906.9|6921.9|6906.9|6920.4|6905.4|4
1732033470000|2024-11-19 16:24:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|1
1732033490000|2024-11-19 16:24:50|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1732033500000|2024-11-19 16:25:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1732033510000|2024-11-19 16:25:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1732033520000|2024-11-19 16:25:20|6921.4|6906.4|6922.4|6907.4|6922.4|6907.4|6921.4|6906.4|2
1732033530000|2024-11-19 16:25:30|6924.9|6909.9|6926.9|6911.9|6926.9|6911.9|6924.9|6909.9|6
1732033540000|2024-11-19 16:25:40|6926.4|6911.4|6927.4|6912.4|6927.9|6912.9|6926.4|6911.4|1
1732033550000|2024-11-19 16:25:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|2
1732033570000|2024-11-19 16:26:10|6927.4|6912.4|6929.9|6914.9|6930.4|6915.4|6927.4|6912.4|14
1732033580000|2024-11-19 16:26:20|6930.4|6915.4|6931.9|6916.9|6931.9|6916.9|6930.4|6915.4|1
1732033590000|2024-11-19 16:26:30|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.9|6917.9|5
1732033600000|2024-11-19 16:26:40|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|11
1732033610000|2024-11-19 16:26:50|6930.4|6915.4|6928.9|6913.9|6930.4|6915.4|6928.9|6913.9|2
1732033620000|2024-11-19 16:27:00|6929.9|6914.9|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|3
1732033630000|2024-11-19 16:27:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|8
1732033640000|2024-11-19 16:27:20|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|13
1732033650000|2024-11-19 16:27:30|6925.9|6910.9|6926.4|6911.4|6926.4|6911.4|6925.9|6910.9|9
1732033670000|2024-11-19 16:27:50|6923.9|6908.9|6922.4|6907.4|6923.9|6908.9|6922.4|6907.4|7
1732033680000|2024-11-19 16:28:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|18
1732033690000|2024-11-19 16:28:10|6922.4|6907.4|6921.4|6906.4|6922.4|6907.4|6921.4|6906.4|4
1732033700000|2024-11-19 16:28:20|6921.9|6906.9|6923.4|6908.4|6923.9|6908.9|6921.9|6906.9|3
1732033710000|2024-11-19 16:28:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|6924.9|6909.9|6927.9|6912.9|6927.9|6912.9|6924.9|6909.9|3
1732033750000|2024-11-19 16:29:10|6928.4|6913.4|6930.9|6915.9|6930.9|6915.9|6928.4|6913.4|3
1732033760000|2024-11-19 16:29:20|||||||||1
1732033770000|2024-11-19 16:29:30|||||||||1
1732033780000|2024-11-19 16:29:40|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|3
1732033790000|2024-11-19 16:29:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|3
1732033800000|2024-11-19 16:30:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732033810000|2024-11-19 16:30:10|6940.4|6925.4|6938.4|6923.4|6940.4|6925.4|6938.4|6923.4|17
1732033820000|2024-11-19 16:30:20|6941.4|6926.4|6941.4|6926.4|6941.9|6926.9|6941.4|6926.4|9
1732033830000|2024-11-19 16:30:30|||||||||10
1732033840000|2024-11-19 16:30:40|||||||||12
1732033850000|2024-11-19 16:30:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|10
1732033860000|2024-11-19 16:31:00|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.4|6922.4|16
1732033870000|2024-11-19 16:31:10|6938.3|6923.3|6941.4|6926.4|6941.4|6926.4|6934.4|6919.4|20
1732033880000|2024-11-19 16:31:20|6941.9|6926.9|6942.4|6927.4|6942.4|6927.4|6941.9|6926.9|1
1732033890000|2024-11-19 16:31:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1732033900000|2024-11-19 16:31:40|||||||||1
1732033910000|2024-11-19 16:31:50|6941.4|6926.4|6938.9|6923.9|6941.4|6926.4|6938.9|6923.9|4
1732033920000|2024-11-19 16:32:00|6938.4|6923.4|6939.9|6924.9|6939.9|6924.9|6938.4|6923.4|1
1732033930000|2024-11-19 16:32:10|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1732033940000|2024-11-19 16:32:20|6940.9|6925.9|6940.9|6925.9|6941.9|6926.9|6940.9|6925.9|4
1732033950000|2024-11-19 16:32:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|1
1732033980000|2024-11-19 16:33:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|2
1732033990000|2024-11-19 16:33:10|||||||||2
1732034010000|2024-11-19 16:33:30|||||||||1
1732034020000|2024-11-19 16:33:40|6939.4|6924.4|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|6
1732034030000|2024-11-19 16:33:50|6937.9|6922.9|6938.9|6923.9|6938.9|6923.9|6937.9|6922.9|5
1732034040000|2024-11-19 16:34:00|6935.9|6920.9|6936.9|6921.9|6936.9|6921.9|6935.9|6920.9|5
1732034050000|2024-11-19 16:34:10|6940.4|6925.4|6940.4|6925.4|6940.9|6925.9|6940.4|6925.4|4
1732034060000|2024-11-19 16:34:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1732034070000|2024-11-19 16:34:30|||||||||7
1732034080000|2024-11-19 16:34:40|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.9|6926.9|5
1732034090000|2024-11-19 16:34:50|6940.9|6925.9|6941.4|6926.4|6941.9|6926.9|6940.9|6925.9|33
1732034100000|2024-11-19 16:35:00|6941.9|6926.9|6943.9|6928.9|6943.9|6928.9|6940.9|6925.9|3
1732034110000|2024-11-19 16:35:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|1
1732034120000|2024-11-19 16:35:20|||||||||1
1732034130000|2024-11-19 16:35:30|||||||||1
1732034140000|2024-11-19 16:35:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732034150000|2024-11-19 16:35:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|5
1732034160000|2024-11-19 16:36:00|6945.4|6930.4|6945.9|6930.9|6945.9|6930.9|6945.4|6930.4|5
1732034170000|2024-11-19 16:36:10|6944.4|6929.4|6944.9|6929.9|6944.9|6929.9|6944.4|6929.4|3
1732034180000|2024-11-19 16:36:20|||||||||5
1732034190000|2024-11-19 16:36:30|6943.4|6928.4|6948.4|6933.4|6948.4|6933.4|6943.4|6928.4|13
1732034200000|2024-11-19 16:36:40|6945.9|6930.9|6945.9|6930.9|6946.4|6931.4|6944.9|6929.9|4
1732034210000|2024-11-19 16:36:50|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|9
1732034240000|2024-11-19 16:37:20|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1732034260000|2024-11-19 16:37:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1732034270000|2024-11-19 16:37:50|6947.4|6932.4|6948.9|6933.9|6948.9|6933.9|6947.4|6932.4|3
1732034280000|2024-11-19 16:38:00|||||||||1
1732034290000|2024-11-19 16:38:10|6949.4|6934.4|6950.9|6935.9|6950.9|6935.9|6949.4|6934.4|4
1732034300000|2024-11-19 16:38:20|||||||||7
1732034310000|2024-11-19 16:38:30|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6947.9|6932.9|14
1732034330000|2024-11-19 16:38:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1732034340000|2024-11-19 16:39:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|16
1732034350000|2024-11-19 16:39:10|6944.9|6929.9|6941.4|6926.4|6944.9|6929.9|6941.4|6926.4|3
1732034360000|2024-11-19 16:39:20|6940.9|6925.9|6938.4|6923.4|6940.9|6925.9|6938.4|6923.4|4
1732034370000|2024-11-19 16:39:30|||||||||2
1732034390000|2024-11-19 16:39:50|6936.9|6921.9|6939.4|6924.4|6939.4|6924.4|6936.9|6921.9|9
1732034400000|2024-11-19 16:40:00|6937.9|6922.9|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|2
1732034410000|2024-11-19 16:40:10|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1732034420000|2024-11-19 16:40:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1732034430000|2024-11-19 16:40:30|6938.9|6923.9|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|2
1732034440000|2024-11-19 16:40:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6
1732034450000|2024-11-19 16:40:50|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034470000|2024-11-19 16:41:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034480000|2024-11-19 16:41:20|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1732034490000|2024-11-19 16:41:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|2
1732034500000|2024-11-19 16:41:40|||||||||1
1732034510000|2024-11-19 16:41:50|||||||||2
1732034520000|2024-11-19 16:42:00|6939.4|6924.4|6941.9|6926.9|6941.9|6926.9|6939.4|6924.4|6
1732034530000|2024-11-19 16:42:10|6942.4|6927.4|6942.9|6927.9|6942.9|6927.9|6942.4|6927.4|1
1732034540000|2024-11-19 16:42:20|6942.8|6927.8|6940.4|6925.4|6942.8|6927.8|6940.4|6925.4|4
1732034550000|2024-11-19 16:42:30|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1732034560000|2024-11-19 16:42:40|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|2
1732034570000|2024-11-19 16:42:50|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034580000|2024-11-19 16:43:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1732034590000|2024-11-19 16:43:10|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|3
1732034600000|2024-11-19 16:43:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|7
1732034610000|2024-11-19 16:43:30|6938.9|6923.9|6935.9|6920.9|6938.9|6923.9|6935.9|6920.9|32
1732034620000|2024-11-19 16:43:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|4
1732034630000|2024-11-19 16:43:50|6938.9|6923.9|6937.4|6922.4|6938.9|6923.9|6936.4|6921.4|1
1732034640000|2024-11-19 16:44:00|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.9|6921.9|1
1732034650000|2024-11-19 16:44:10|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|3
1732034660000|2024-11-19 16:44:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|3
1732034670000|2024-11-19 16:44:30|6932.4|6917.4|6934.4|6919.4|6934.9|6919.9|6932.4|6917.4|6
1732034680000|2024-11-19 16:44:40|||||||||1
1732034690000|2024-11-19 16:44:50|6933.9|6918.9|6932.9|6917.9|6933.9|6918.9|6932.9|6917.9|2
1732034700000|2024-11-19 16:45:00|6930.9|6915.9|6932.9|6917.9|6932.9|6917.9|6930.9|6915.9|5
1732034710000|2024-11-19 16:45:10|6932.4|6917.4|6930.9|6915.9|6932.9|6917.9|6930.9|6915.9|5
1732034720000|2024-11-19 16:45:20|6932.4|6917.4|6930.4|6915.4|6932.9|6917.9|6930.4|6915.4|3
1732034730000|2024-11-19 16:45:30|||||||||3
1732034740000|2024-11-19 16:45:40|6930.9|6915.9|6931.4|6916.4|6931.4|6916.4|6930.9|6915.9|5
1732034750000|2024-11-19 16:45:50|6930.9|6915.9|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|6
1732034760000|2024-11-19 16:46:00|6929.4|6914.4|6930.9|6915.9|6930.9|6915.9|6929.4|6914.4|1
1732034770000|2024-11-19 16:46:10|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|11
1732034780000|2024-11-19 16:46:20|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6929.9|6914.9|0
1732034790000|2024-11-19 16:46:30|6928.4|6913.4|6926.4|6911.4|6928.4|6913.4|6925.4|6910.4|6
1732034800000|2024-11-19 16:46:40|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|3
1732034810000|2024-11-19 16:46:50|6925.4|6910.4|6924.9|6909.9|6925.4|6910.4|6924.4|6909.4|4
1732034820000|2024-11-19 16:47:00|6924.4|6909.4|6924.9|6909.9|6925.9|6910.9|6924.4|6909.4|8
1732034830000|2024-11-19 16:47:10|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6922.9|6907.9|6
1732034850000|2024-11-19 16:47:30|6925.9|6910.9|6928.9|6913.9|6929.9|6914.9|6925.9|6910.9|10
1732034860000|2024-11-19 16:47:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1732034870000|2024-11-19 16:47:50|6929.9|6914.9|6928.9|6913.9|6929.9|6914.9|6928.9|6913.9|1
1732034880000|2024-11-19 16:48:00|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|2
1732034890000|2024-11-19 16:48:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|6
1732034900000|2024-11-19 16:48:20|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732034910000|2024-11-19 16:48:30|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|11
1732034920000|2024-11-19 16:48:40|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|3
1732034930000|2024-11-19 16:48:50|||||||||48
1732034940000|2024-11-19 16:49:00|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|3
1732034950000|2024-11-19 16:49:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1732034960000|2024-11-19 16:49:20|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6
1732034970000|2024-11-19 16:49:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|6929.4|6914.4|6931.9|6916.9|6931.9|6916.9|6929.4|6914.4|75
1732035000000|2024-11-19 16:50:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1732035010000|2024-11-19 16:50:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1732035030000|2024-11-19 16:50:30|6930.9|6915.9|6929.9|6914.9|6930.9|6915.9|6929.9|6914.9|54
1732035040000|2024-11-19 16:50:40|6928.9|6913.9|6930.9|6915.9|6930.9|6915.9|6928.9|6913.9|9
1732035050000|2024-11-19 16:50:50|||||||||3
1732035060000|2024-11-19 16:51:00|6932.4|6917.4|6931.4|6916.4|6932.9|6917.9|6930.9|6915.9|6
1732035080000|2024-11-19 16:51:20|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035090000|2024-11-19 16:51:30|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|1
1732035100000|2024-11-19 16:51:40|||||||||1
1732035110000|2024-11-19 16:51:50|||||||||1
1732035120000|2024-11-19 16:52:00|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|3
1732035130000|2024-11-19 16:52:10|6931.9|6916.9|6928.4|6913.4|6931.9|6916.9|6927.9|6912.9|23
1732035140000|2024-11-19 16:52:20|6928.9|6913.9|6927.4|6912.4|6929.4|6914.4|6927.4|6912.4|6
1732035150000|2024-11-19 16:52:30|||||||||1
1732035160000|2024-11-19 16:52:40|6926.4|6911.4|6926.4|6911.4|6926.9|6911.9|6925.9|6910.9|5
1732035170000|2024-11-19 16:52:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035180000|2024-11-19 16:53:00|||||||||2
1732035190000|2024-11-19 16:53:10|6926.9|6911.9|6929.9|6914.9|6929.9|6914.9|6926.9|6911.9|5
1732035200000|2024-11-19 16:53:20|6929.4|6914.4|6928.4|6913.4|6929.4|6914.4|6928.4|6913.4|3
1732035210000|2024-11-19 16:53:30|6928.9|6913.9|6925.9|6910.9|6928.9|6913.9|6925.9|6910.9|3
1732035220000|2024-11-19 16:53:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6
1732035230000|2024-11-19 16:53:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1732035240000|2024-11-19 16:54:00|6927.4|6912.4|6926.9|6911.9|6927.4|6912.4|6926.9|6911.9|14
1732035250000|2024-11-19 16:54:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|3
1732035270000|2024-11-19 16:54:30|||||||||2
1732035290000|2024-11-19 16:54:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6927.4|6912.4|5
1732035300000|2024-11-19 16:55:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|3
1732035310000|2024-11-19 16:55:10|6927.4|6912.4|6925.4|6910.4|6927.4|6912.4|6925.4|6910.4|5
1732035320000|2024-11-19 16:55:20|6926.4|6911.4|6926.4|6911.4|6927.4|6912.4|6926.4|6911.4|14
1732035330000|2024-11-19 16:55:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|2
1732035340000|2024-11-19 16:55:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|9
1732035350000|2024-11-19 16:55:50|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|2
1732035360000|2024-11-19 16:56:00|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.4|6913.4|1
1732035370000|2024-11-19 16:56:10|||||||||1
1732035380000|2024-11-19 16:56:20|||||||||2
1732035390000|2024-11-19 16:56:30|6929.4|6914.4|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|3
1732035400000|2024-11-19 16:56:40|6931.4|6916.4|6932.4|6917.4|6932.4|6917.4|6931.4|6916.4|14
1732035410000|2024-11-19 16:56:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|10
1732035420000|2024-11-19 16:57:00|6932.4|6917.4|6932.4|6917.4|6932.9|6917.9|6931.4|6916.4|21
1732035430000|2024-11-19 16:57:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|4
1732035440000|2024-11-19 16:57:20|6935.9|6920.9|6937.9|6922.9|6937.9|6922.9|6935.9|6920.9|29
1732035450000|2024-11-19 16:57:30|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|39
1732035460000|2024-11-19 16:57:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1732035470000|2024-11-19 16:57:50|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|7
1732035480000|2024-11-19 16:58:00|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|2
1732035490000|2024-11-19 16:58:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1732035500000|2024-11-19 16:58:20|||||||||5
1732035510000|2024-11-19 16:58:30|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|2
1732035520000|2024-11-19 16:58:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|2
1732035530000|2024-11-19 16:58:50|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|2
1732035540000|2024-11-19 16:59:00|6933.4|6918.4|6932.9|6917.9|6933.9|6918.9|6932.4|6917.4|5
1732035550000|2024-11-19 16:59:10|||||||||3
1732035560000|2024-11-19 16:59:20|6932.4|6917.4|6930.9|6915.9|6932.4|6917.4|6930.4|6915.4|5
1732035570000|2024-11-19 16:59:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1732035580000|2024-11-19 16:59:40|||||||||11
1732035590000|2024-11-19 16:59:50|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|2
1732035600000|2024-11-19 17:00:00|||||||||3
1732035610000|2024-11-19 17:00:10|||||||||1
1732035620000|2024-11-19 17:00:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1732035630000|2024-11-19 17:00:30|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.9|6913.9|3
1732035640000|2024-11-19 17:00:40|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|2
1732035650000|2024-11-19 17:00:50|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6926.4|6911.4|6
1732035660000|2024-11-19 17:01:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1732035670000|2024-11-19 17:01:10|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|4
1732035680000|2024-11-19 17:01:20|||||||||1
1732035690000|2024-11-19 17:01:30|6929.4|6914.4|6930.4|6915.4|6930.4|6915.4|6928.4|6913.4|11
1732035700000|2024-11-19 17:01:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1732035710000|2024-11-19 17:01:50|||||||||1
1732035720000|2024-11-19 17:02:00|||||||||7
1732035740000|2024-11-19 17:02:20|||||||||3
1732035760000|2024-11-19 17:02:40|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|8
1732035770000|2024-11-19 17:02:50|6927.9|6912.9|6927.4|6912.4|6927.9|6912.9|6925.9|6910.9|1
1732035780000|2024-11-19 17:03:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|5
1732035790000|2024-11-19 17:03:10|||||||||3
1732035810000|2024-11-19 17:03:30|6928.9|6913.9|6929.9|6914.9|6929.9|6914.9|6928.9|6913.9|7
1732035820000|2024-11-19 17:03:40|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|16
1732035830000|2024-11-19 17:03:50|||||||||2
1732035840000|2024-11-19 17:04:00|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|6
1732035860000|2024-11-19 17:04:20|6929.9|6914.9|6927.9|6912.9|6929.9|6914.9|6927.9|6912.9|6
1732035870000|2024-11-19 17:04:30|6927.4|6912.4|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|2
1732035880000|2024-11-19 17:04:40|||||||||1
1732035890000|2024-11-19 17:04:50|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|4
1732035900000|2024-11-19 17:05:00|6929.4|6914.4|6931.4|6916.4|6931.4|6916.4|6929.4|6914.4|11
1732035910000|2024-11-19 17:05:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|15
1732035920000|2024-11-19 17:05:20|6931.9|6916.9|6932.4|6917.4|6932.9|6917.9|6931.9|6916.9|7
1732035930000|2024-11-19 17:05:30|6932.9|6917.9|6931.4|6916.4|6932.9|6917.9|6931.4|6916.4|11
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|6931.9|6916.9|6931.9|6916.9|6932.4|6917.4|6931.9|6916.9|3
1732035960000|2024-11-19 17:06:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|2
1732035970000|2024-11-19 17:06:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732035980000|2024-11-19 17:06:20|||||||||3
1732035990000|2024-11-19 17:06:30|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|18
1732036000000|2024-11-19 17:06:40|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|14
1732036010000|2024-11-19 17:06:50|6933.4|6918.4|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|2
1732036020000|2024-11-19 17:07:00|6935.4|6920.4|6936.4|6921.4|6936.9|6921.9|6935.4|6920.4|11
1732036040000|2024-11-19 17:07:20|6936.9|6921.9|6937.4|6922.4|6937.4|6922.4|6936.4|6921.4|12
1732036050000|2024-11-19 17:07:30|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.4|6919.4|9
1732036060000|2024-11-19 17:07:40|6933.4|6918.4|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|5
1732036070000|2024-11-19 17:07:50|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1732036080000|2024-11-19 17:08:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|5
1732036090000|2024-11-19 17:08:10|6934.9|6919.9|6933.9|6918.9|6935.9|6920.9|6933.4|6918.4|13
1732036100000|2024-11-19 17:08:20|6935.9|6920.9|6934.4|6919.4|6935.9|6920.9|6934.4|6919.4|18
1732036110000|2024-11-19 17:08:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.4|6918.4|1
1732036120000|2024-11-19 17:08:40|6933.4|6918.4|6934.4|6919.4|6934.9|6919.9|6933.4|6918.4|2
1732036130000|2024-11-19 17:08:50|||||||||1
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1732036160000|2024-11-19 17:09:20|6930.9|6915.9|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|6
1732036170000|2024-11-19 17:09:30|||||||||9
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|6930.4|6915.4|6930.4|6915.4|6930.9|6915.9|6930.4|6915.4|4
1732036210000|2024-11-19 17:10:10|6931.4|6916.4|6932.9|6917.9|6932.9|6917.9|6931.4|6916.4|7
1732036220000|2024-11-19 17:10:20|6933.4|6918.4|6937.4|6922.4|6937.4|6922.4|6933.4|6918.4|20
1732036230000|2024-11-19 17:10:30|6938.4|6923.4|6936.9|6921.9|6938.4|6923.4|6936.4|6921.4|22
1732036240000|2024-11-19 17:10:40|6936.4|6921.4|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|2
1732036250000|2024-11-19 17:10:50|6934.4|6919.4|6935.4|6920.4|6935.4|6920.4|6934.4|6919.4|2
1732036260000|2024-11-19 17:11:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|3
1732036270000|2024-11-19 17:11:10|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.9|6919.9|4
1732036280000|2024-11-19 17:11:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|1
1732036290000|2024-11-19 17:11:30|6935.9|6920.9|6935.4|6920.4|6936.9|6921.9|6934.9|6919.9|9
1732036300000|2024-11-19 17:11:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6935.9|6920.9|8
1732036310000|2024-11-19 17:11:50|6935.4|6920.4|6934.9|6919.9|6935.4|6920.4|6934.9|6919.9|2
1732036320000|2024-11-19 17:12:00|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|14
1732036330000|2024-11-19 17:12:10|6931.9|6916.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|5
1732036340000|2024-11-19 17:12:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6933.4|6918.4|47
1732036350000|2024-11-19 17:12:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|7
1732036360000|2024-11-19 17:12:40|6932.4|6917.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|2
1732036370000|2024-11-19 17:12:50|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|3
1732036380000|2024-11-19 17:13:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1732036390000|2024-11-19 17:13:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|2
1732036400000|2024-11-19 17:13:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|4
1732036410000|2024-11-19 17:13:30|||||||||1
1732036420000|2024-11-19 17:13:40|6935.4|6920.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|8
1732036430000|2024-11-19 17:13:50|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|6
1732036460000|2024-11-19 17:14:20|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6932.9|6917.9|10
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|6932.9|6917.9|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|0
1732036490000|2024-11-19 17:14:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|4
1732036500000|2024-11-19 17:15:00|6934.4|6919.4|6933.9|6918.9|6934.4|6919.4|6933.9|6918.9|2
1732036510000|2024-11-19 17:15:10|||||||||1
1732036520000|2024-11-19 17:15:20|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|12
1732036530000|2024-11-19 17:15:30|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|0
1732036550000|2024-11-19 17:15:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6
1732036560000|2024-11-19 17:16:00|6937.4|6922.4|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|2
1732036570000|2024-11-19 17:16:10|6937.4|6922.4|6935.9|6920.9|6937.4|6922.4|6935.4|6920.4|4
1732036580000|2024-11-19 17:16:20|6938.4|6923.4|6937.9|6922.9|6938.4|6923.4|6937.4|6922.4|12
1732036590000|2024-11-19 17:16:30|6936.9|6921.9|6938.4|6923.4|6938.4|6923.4|6936.4|6921.4|12
1732036600000|2024-11-19 17:16:40|6937.9|6922.9|6937.4|6922.4|6937.9|6922.9|6937.4|6922.4|5
1732036610000|2024-11-19 17:16:50|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6
1732036620000|2024-11-19 17:17:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1732036630000|2024-11-19 17:17:10|6936.9|6921.9|6936.4|6921.4|6936.9|6921.9|6936.4|6921.4|4
1732036640000|2024-11-19 17:17:20|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|3
1732036670000|2024-11-19 17:17:50|6936.9|6921.9|6939.9|6924.9|6939.9|6924.9|6936.9|6921.9|19
1732036680000|2024-11-19 17:18:00|6940.4|6925.4|6939.9|6924.9|6940.4|6925.4|6939.9|6924.9|3
1732036690000|2024-11-19 17:18:10|6938.9|6923.9|6938.4|6923.4|6938.9|6923.9|6938.4|6923.4|8
1732036700000|2024-11-19 17:18:20|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1732036710000|2024-11-19 17:18:30|6939.4|6924.4|6939.9|6924.9|6940.4|6925.4|6939.4|6924.4|9
1732036720000|2024-11-19 17:18:40|6936.9|6921.9|6936.9|6921.9|6938.3|6923.3|6935.9|6920.9|45
1732036730000|2024-11-19 17:18:50|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|4
1732036740000|2024-11-19 17:19:00|6940.3|6925.3|6941.4|6926.4|6943.9|6928.9|6940.3|6925.3|17
1732036760000|2024-11-19 17:19:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732036780000|2024-11-19 17:19:40|6941.4|6926.4|6944.4|6929.4|6944.4|6929.4|6941.4|6926.4|10
1732036790000|2024-11-19 17:19:50|6944.9|6929.9|6946.4|6931.4|6946.4|6931.4|6944.9|6929.9|5
1732036800000|2024-11-19 17:20:00|6948.9|6933.9|6949.4|6934.4|6950.4|6935.4|6948.4|6933.4|16
1732036810000|2024-11-19 17:20:10|6948.9|6933.9|6947.4|6932.4|6949.4|6934.4|6947.4|6932.4|4
1732036820000|2024-11-19 17:20:20|6946.9|6931.9|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|18
1732036830000|2024-11-19 17:20:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1732036840000|2024-11-19 17:20:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1732036850000|2024-11-19 17:20:50|6949.9|6934.9|6947.9|6932.9|6949.9|6934.9|6947.4|6932.4|13
1732036860000|2024-11-19 17:21:00|6946.9|6931.9|6943.9|6928.9|6946.9|6931.9|6943.4|6928.4|23
1732036870000|2024-11-19 17:21:10|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1732036880000|2024-11-19 17:21:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6942.9|6927.9|26
1732036890000|2024-11-19 17:21:30|6946.4|6931.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|5
1732036900000|2024-11-19 17:21:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1732036910000|2024-11-19 17:21:50|6945.4|6930.4|6942.4|6927.4|6945.4|6930.4|6942.4|6927.4|1
1732036940000|2024-11-19 17:22:20|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1732036960000|2024-11-19 17:22:40|||||||||5
1732036970000|2024-11-19 17:22:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732036990000|2024-11-19 17:23:10|||||||||5
1732037000000|2024-11-19 17:23:20|6944.9|6929.9|6944.9|6929.9|6945.4|6930.4|6944.4|6929.4|13
1732037020000|2024-11-19 17:23:40|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1732037030000|2024-11-19 17:23:50|6946.4|6931.4|6946.9|6931.9|6946.9|6931.9|6946.4|6931.4|10
1732037050000|2024-11-19 17:24:10|||||||||1
1732037090000|2024-11-19 17:24:50|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1732037100000|2024-11-19 17:25:00|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.4|6933.4|11
1732037110000|2024-11-19 17:25:10|||||||||1
1732037120000|2024-11-19 17:25:20|||||||||3
1732037130000|2024-11-19 17:25:30|||||||||15
1732037140000|2024-11-19 17:25:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1732037150000|2024-11-19 17:25:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6
1732037160000|2024-11-19 17:26:00|6948.9|6933.9|6949.9|6934.9|6949.9|6934.9|6948.9|6933.9|5
1732037170000|2024-11-19 17:26:10|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6948.9|6933.9|9
1732037180000|2024-11-19 17:26:20|6948.4|6933.4|6949.4|6934.4|6949.4|6934.4|6948.4|6933.4|1
1732037190000|2024-11-19 17:26:30|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|3
1732037200000|2024-11-19 17:26:40|6950.4|6935.4|6948.4|6933.4|6950.4|6935.4|6948.4|6933.4|14
1732037210000|2024-11-19 17:26:50|6947.4|6932.4|6944.9|6929.9|6947.4|6932.4|6944.9|6929.9|8
1732037220000|2024-11-19 17:27:00|6945.4|6930.4|6945.4|6930.4|6945.9|6930.9|6944.9|6929.9|1
1732037230000|2024-11-19 17:27:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|2
1732037240000|2024-11-19 17:27:20|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6943.9|6928.9|4
1732037270000|2024-11-19 17:27:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1732037280000|2024-11-19 17:28:00|||||||||3
1732037290000|2024-11-19 17:28:10|||||||||3
1732037300000|2024-11-19 17:28:20|||||||||2
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|6947.4|6932.4|6945.9|6930.9|6947.9|6932.9|6945.4|6930.4|34
1732037330000|2024-11-19 17:28:50|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|2
1732037340000|2024-11-19 17:29:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|3
1732037360000|2024-11-19 17:29:20|6946.4|6931.4|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|5
1732037380000|2024-11-19 17:29:40|6946.4|6931.4|6946.4|6931.4|6946.9|6931.9|6946.4|6931.4|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|4
1732037410000|2024-11-19 17:30:10|6946.4|6931.4|6944.9|6929.9|6946.4|6931.4|6944.9|6929.9|10
1732037420000|2024-11-19 17:30:20|||||||||47
1732037440000|2024-11-19 17:30:40|6945.4|6930.4|6943.9|6928.9|6945.9|6930.9|6943.9|6928.9|14
1732037450000|2024-11-19 17:30:50|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6941.9|6926.9|25
1732037460000|2024-11-19 17:31:00|6941.9|6926.9|6942.4|6927.4|6942.9|6927.9|6941.4|6926.4|54
1732037470000|2024-11-19 17:31:10|6941.4|6926.4|6940.4|6925.4|6941.4|6926.4|6940.4|6925.4|7
1732037510000|2024-11-19 17:31:50|6940.9|6925.9|6938.9|6923.9|6940.9|6925.9|6938.9|6923.9|17
1732037520000|2024-11-19 17:32:00|||||||||5
1732037530000|2024-11-19 17:32:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1732037540000|2024-11-19 17:32:20|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|50
1732037550000|2024-11-19 17:32:30|||||||||49
1732037560000|2024-11-19 17:32:40|6939.4|6924.4|6939.9|6924.9|6939.9|6924.9|6939.4|6924.4|2
1732037570000|2024-11-19 17:32:50|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1732037580000|2024-11-19 17:33:00|6937.9|6922.9|6939.9|6924.9|6939.9|6924.9|6937.9|6922.9|4
1732037590000|2024-11-19 17:33:10|6940.4|6925.4|6939.9|6924.9|6940.9|6925.9|6939.9|6924.9|24
1732037600000|2024-11-19 17:33:20|6939.4|6924.4|6938|6923|6939.5|6924.5|6938|6923|2
1732037620000|2024-11-19 17:33:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6938|6923|9
1732037630000|2024-11-19 17:33:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1732037640000|2024-11-19 17:34:00|6939.9|6924.9|6941|6926|6941.4|6926.4|6939.9|6924.9|1
1732037650000|2024-11-19 17:34:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1732037660000|2024-11-19 17:34:20|||||||||2
1732037670000|2024-11-19 17:34:30|6941|6926|6942|6927|6942|6927|6941|6926|9
1732037680000|2024-11-19 17:34:40|6942.5|6927.5|6944.5|6929.5|6944.9|6929.9|6942|6927|2
1732037690000|2024-11-19 17:34:50|6945|6930|6945|6930|6945.5|6930.5|6943.9|6928.9|4
1732037700000|2024-11-19 17:35:00|6944|6929|6943.5|6928.5|6944.5|6929.5|6943|6928|6
1732037710000|2024-11-19 17:35:10|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|2
1732037720000|2024-11-19 17:35:20|6945|6930|6948|6933|6948|6933|6945|6930|20
1732037730000|2024-11-19 17:35:30|6946.5|6931.5|6947|6932|6947.5|6932.5|6946.5|6931.5|59
1732037740000|2024-11-19 17:35:40|6946.9|6931.9|6946.5|6931.5|6946.9|6931.9|6946|6931|3
1732037750000|2024-11-19 17:35:50|6945|6930|6945|6930|6945.5|6930.5|6945|6930|39
1732037760000|2024-11-19 17:36:00|6944.9|6929.9|6941.5|6926.5|6944.9|6929.9|6941.5|6926.5|52
1732037770000|2024-11-19 17:36:10|6941|6926|6941.5|6926.5|6942|6927|6940.5|6925.5|4
1732037780000|2024-11-19 17:36:20|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938|6923|10
1732037790000|2024-11-19 17:36:30|6940.5|6925.5|6939.5|6924.5|6941|6926|6939|6924|10
1732037800000|2024-11-19 17:36:40|6940|6925|6946|6931|6946|6931|6940|6925|40
1732037810000|2024-11-19 17:36:50|6946.5|6931.5|6945.5|6930.5|6946.5|6931.5|6945.5|6930.5|0
1732037820000|2024-11-19 17:37:00|6946|6931|6945.5|6930.5|6946|6931|6945.5|6930.5|2
1732037830000|2024-11-19 17:37:10|6946|6931|6946.5|6931.5|6946.5|6931.5|6946|6931|9
1732037840000|2024-11-19 17:37:20|6944|6929|6944.5|6929.5|6944.5|6929.5|6944|6929|1
1732037850000|2024-11-19 17:37:30|6944|6929|6941.5|6926.5|6944|6929|6941.5|6926.5|4
1732037860000|2024-11-19 17:37:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|3
1732037870000|2024-11-19 17:37:50|6941|6926|6941|6926|6941|6926|6941|6926|0
1732037880000|2024-11-19 17:38:00|6940.5|6925.5|6940|6925|6941|6926|6939.5|6924.5|2
1732037890000|2024-11-19 17:38:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|1
1732037900000|2024-11-19 17:38:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|37
1732037910000|2024-11-19 17:38:30|6942|6927|6944|6929|6944|6929|6942|6927|6
1732037930000|2024-11-19 17:38:50|||||||||3
1732037940000|2024-11-19 17:39:00|6942.5|6927.5|6943.5|6928.5|6943.5|6928.5|6942.5|6927.5|4
1732037950000|2024-11-19 17:39:10|6944|6929|6944|6929|6944|6929|6944|6929|8
1732037960000|2024-11-19 17:39:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6942|6927|13
1732037970000|2024-11-19 17:39:30|||||||||2
1732037980000|2024-11-19 17:39:40|6942|6927|6942|6927|6942|6927|6941.5|6926.5|3
1732037990000|2024-11-19 17:39:50|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941|6926|1
1732038000000|2024-11-19 17:40:00|6940.5|6925.5|6939|6924|6940.5|6925.5|6939|6924|2
1732038010000|2024-11-19 17:40:10|6940.5|6925.5|6938|6923|6941|6926|6938|6923|28
1732038020000|2024-11-19 17:40:20|6938.5|6923.5|6938|6923|6938.5|6923.5|6938|6923|1
1732038040000|2024-11-19 17:40:40|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|0
1732038050000|2024-11-19 17:40:50|6939.5|6924.5|6939|6924|6939.5|6924.5|6939|6924|1
1732038060000|2024-11-19 17:41:00|6940.5|6925.5|6940|6925|6940.5|6925.5|6939.5|6924.5|2
1732038070000|2024-11-19 17:41:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939|6924|1
1732038100000|2024-11-19 17:41:40|6939|6924|6938.5|6923.5|6939|6924|6938.5|6923.5|0
1732038110000|2024-11-19 17:41:50|6939|6924|6935|6920|6939|6924|6935|6920|9
1732038120000|2024-11-19 17:42:00|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|5
1732038130000|2024-11-19 17:42:10|6935|6920|6935|6920|6935|6920|6935|6920|13
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|6935.5|6920.5|6935|6920|6936|6921|6934|6919|9
1732038210000|2024-11-19 17:43:30|6935.5|6920.5|6937|6922|6937|6922|6935.5|6920.5|1
1732038230000|2024-11-19 17:43:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732038240000|2024-11-19 17:44:00|6937|6922|6935|6920|6937|6922|6935|6920|8
1732038250000|2024-11-19 17:44:10|6935.5|6920.5|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1732038260000|2024-11-19 17:44:20|6935|6920|6933.5|6918.5|6935|6920|6933.5|6918.5|0
1732038270000|2024-11-19 17:44:30|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1732038280000|2024-11-19 17:44:40|6933|6918|6933|6918|6933.5|6918.5|6933|6918|0
1732038290000|2024-11-19 17:44:50|6934|6919|6933.5|6918.5|6934|6919|6933.5|6918.5|5
1732038300000|2024-11-19 17:45:00|6934|6919|6933|6918|6934|6919|6933|6918|1
1732038310000|2024-11-19 17:45:10|6933.5|6918.5|6933|6918|6933.5|6918.5|6933|6918|4
1732038320000|2024-11-19 17:45:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1732038330000|2024-11-19 17:45:30|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732038340000|2024-11-19 17:45:40|6933|6918|6933|6918|6933|6918|6933|6918|5
1732038370000|2024-11-19 17:46:10|6934|6919|6934|6919|6934|6919|6934|6919|22
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|6934.5|6919.5|6934|6919|6935.5|6920.5|6934|6919|6
1732038430000|2024-11-19 17:47:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1732038440000|2024-11-19 17:47:20|6932.5|6917.5|6931.5|6916.5|6933|6918|6931.5|6916.5|9
1732038450000|2024-11-19 17:47:30|6931|6916|6932|6917|6932|6917|6931|6916|6
1732038460000|2024-11-19 17:47:40|6932.5|6917.5|6933|6918|6933|6918|6932.5|6917.5|1
1732038470000|2024-11-19 17:47:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|2
1732038480000|2024-11-19 17:48:00|||||||||1
1732038490000|2024-11-19 17:48:10|6934|6919|6935|6920|6935|6920|6934|6919|1
1732038500000|2024-11-19 17:48:20|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038520000|2024-11-19 17:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732038530000|2024-11-19 17:48:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6
1732038540000|2024-11-19 17:49:00|6934.5|6919.5|6934.5|6919.5|6935|6920|6933.5|6918.5|3
1732038560000|2024-11-19 17:49:20|6933.5|6918.5|6935.5|6920.5|6935.5|6920.5|6933.5|6918.5|8
1732038570000|2024-11-19 17:49:30|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|5
1732038580000|2024-11-19 17:49:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|2
1732038590000|2024-11-19 17:49:50|6936|6921|6938|6923|6938|6923|6936|6921|2
1732038600000|2024-11-19 17:50:00|6936.5|6921.5|6937.5|6922.5|6937.5|6922.5|6936.5|6921.5|14
1732038610000|2024-11-19 17:50:10|6935.5|6920.5|6933|6918|6935.5|6920.5|6933|6918|13
1732038620000|2024-11-19 17:50:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|5
1732038630000|2024-11-19 17:50:30|6929.5|6914.5|6930|6915|6930.5|6915.5|6929.5|6914.5|25
1732038640000|2024-11-19 17:50:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1732038650000|2024-11-19 17:50:50|6932|6917|6932|6917|6932|6917|6932|6917|13
1732038660000|2024-11-19 17:51:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|16
1732038670000|2024-11-19 17:51:10|||||||||3
1732038680000|2024-11-19 17:51:20|||||||||1
1732038690000|2024-11-19 17:51:30|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|4
1732038700000|2024-11-19 17:51:40|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|14
1732038710000|2024-11-19 17:51:50|6932|6917|6932|6917|6932|6917|6932|6917|0
1732038720000|2024-11-19 17:52:00|6931|6916|6928.5|6913.5|6931|6916|6928.5|6913.5|14
1732038730000|2024-11-19 17:52:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732038740000|2024-11-19 17:52:20|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|1
1732038750000|2024-11-19 17:52:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6928.5|6913.5|4
1732038760000|2024-11-19 17:52:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|9
1732038770000|2024-11-19 17:52:50|6927|6912|6926|6911|6927|6912|6926|6911|3
1732038780000|2024-11-19 17:53:00|6923.5|6908.5|6923|6908|6923.5|6908.5|6922|6907|4
1732038790000|2024-11-19 17:53:10|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|8
1732038800000|2024-11-19 17:53:20|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|2
1732038810000|2024-11-19 17:53:30|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1732038820000|2024-11-19 17:53:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1732038830000|2024-11-19 17:53:50|||||||||1
1732038850000|2024-11-19 17:54:10|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|14
1732038860000|2024-11-19 17:54:20|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|12
1732038870000|2024-11-19 17:54:30|6924|6909|6923|6908|6924|6909|6923|6908|9
1732038880000|2024-11-19 17:54:40|6922.5|6907.5|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732038890000|2024-11-19 17:54:50|6923.5|6908.5|6922.5|6907.5|6923.5|6908.5|6922.5|6907.5|0
1732038900000|2024-11-19 17:55:00|6923.5|6908.5|6930.4|6915.4|6930.4|6915.4|6923.5|6908.5|58
1732038910000|2024-11-19 17:55:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|5
1732038920000|2024-11-19 17:55:20|6929|6914|6929|6914|6929|6914|6928.5|6913.5|2
1732038930000|2024-11-19 17:55:30|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|2
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|6927|6912|6926|6911|6927.5|6912.5|6926|6911|1
1732038960000|2024-11-19 17:56:00|6927|6912|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|3
1732038980000|2024-11-19 17:56:20|6927|6912|6928.5|6913.5|6929|6914|6926.5|6911.5|2
1732038990000|2024-11-19 17:56:30|||||||||2
1732039000000|2024-11-19 17:56:40|||||||||2
1732039030000|2024-11-19 17:57:10|6929|6914|6929|6914|6929|6914|6929|6914|4
1732039040000|2024-11-19 17:57:20|6929.5|6914.5|6928.5|6913.5|6929.5|6914.5|6928.5|6913.5|4
1732039050000|2024-11-19 17:57:30|||||||||1
1732039060000|2024-11-19 17:57:40|6929|6914|6929|6914|6929|6914|6929|6914|7
1732039070000|2024-11-19 17:57:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732039080000|2024-11-19 17:58:00|6929|6914|6933|6918|6933|6918|6929|6914|5
1732039090000|2024-11-19 17:58:10|6930.5|6915.5|6932|6917|6932|6917|6930.5|6915.5|12
1732039100000|2024-11-19 17:58:20|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|39
1732039110000|2024-11-19 17:58:30|||||||||3
1732039120000|2024-11-19 17:58:40|6929|6914|6929|6914|6929|6914|6929|6914|0
1732039130000|2024-11-19 17:58:50|6928.5|6913.5|6929|6914|6929|6914|6926.5|6911.5|50
1732039150000|2024-11-19 17:59:10|6929.5|6914.5|6930|6915|6930|6915|6929.5|6914.5|1
1732039180000|2024-11-19 17:59:40|6933|6918|6930|6915|6933|6918|6930|6915|11
1732039190000|2024-11-19 17:59:50|6930.5|6915.5|6926|6911|6931|6916|6925|6910|55
1732039200000|2024-11-19 18:00:00|6924.5|6909.5|6922|6907|6924.5|6909.5|6921|6906|3
1732039210000|2024-11-19 18:00:10|6921|6906|6923.5|6908.5|6923.5|6908.5|6921|6906|24
1732039230000|2024-11-19 18:00:30|6924|6909|6926|6911|6926|6911|6924|6909|1
1732039240000|2024-11-19 18:00:40|6926.5|6911.5|6925.5|6910.5|6927|6912|6925.5|6910.5|6
1732039260000|2024-11-19 18:01:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926|6911|4
1732039270000|2024-11-19 18:01:10|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|8
1732039290000|2024-11-19 18:01:30|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039310000|2024-11-19 18:01:50|6923|6908|6926|6911|6926.5|6911.5|6923|6908|23
1732039320000|2024-11-19 18:02:00|6927|6912|6926|6911|6927|6912|6926|6911|2
1732039360000|2024-11-19 18:02:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1732039370000|2024-11-19 18:02:50|6927|6912|6925|6910|6927|6912|6924.5|6909.5|9
1732039380000|2024-11-19 18:03:00|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|0
1732039390000|2024-11-19 18:03:10|6924.5|6909.5|6928.5|6913.5|6928.5|6913.5|6924.5|6909.5|30
1732039400000|2024-11-19 18:03:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|15
1732039410000|2024-11-19 18:03:30|6928|6913|6928|6913|6929|6914|6928|6913|3
1732039420000|2024-11-19 18:03:40|6926.5|6911.5|6924.5|6909.5|6926.5|6911.5|6924.5|6909.5|16
1732039430000|2024-11-19 18:03:50|6924|6909|6923.5|6908.5|6924|6909|6923.5|6908.5|4
1732039440000|2024-11-19 18:04:00|6924|6909|6924|6909|6924|6909|6924|6909|0
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||2
1732039480000|2024-11-19 18:04:40|6923.5|6908.5|6922|6907|6923.5|6908.5|6922|6907|68
1732039490000|2024-11-19 18:04:50|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|21
1732039500000|2024-11-19 18:05:00|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|2
1732039510000|2024-11-19 18:05:10|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039520000|2024-11-19 18:05:20|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.5|6907.5|1
1732039530000|2024-11-19 18:05:30|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|4
1732039540000|2024-11-19 18:05:40|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|2
1732039550000|2024-11-19 18:05:50|6923|6908|6923|6908|6923|6908|6923|6908|0
1732039560000|2024-11-19 18:06:00|6922.5|6907.5|6924|6909|6924|6909|6922.5|6907.5|2
1732039570000|2024-11-19 18:06:10|6926|6911|6927.5|6912.5|6927.5|6912.5|6925.5|6910.5|1
1732039580000|2024-11-19 18:06:20|6927|6912|6926|6911|6927|6912|6926|6911|4
1732039590000|2024-11-19 18:06:30|6925|6910|6925|6910|6925|6910|6925|6910|3
1732039610000|2024-11-19 18:06:50|6930|6915|6929|6914|6930|6915|6929|6914|24
1732039620000|2024-11-19 18:07:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929|6914|51
1732039630000|2024-11-19 18:07:10|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|44
1732039640000|2024-11-19 18:07:20|||||||||4
1732039650000|2024-11-19 18:07:30|||||||||2
1732039670000|2024-11-19 18:07:50|6930|6915|6931.5|6916.5|6931.5|6916.5|6930|6915|2
1732039680000|2024-11-19 18:08:00|6930|6915|6929|6914|6930|6915|6929|6914|10
1732039690000|2024-11-19 18:08:10|6927.6|6912.6|6927|6912|6927.6|6912.6|6926.5|6911.5|12
1732039700000|2024-11-19 18:08:20|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|5
1732039710000|2024-11-19 18:08:30|6930|6915|6930.5|6915.5|6930.5|6915.5|6930|6915|3
1732039730000|2024-11-19 18:08:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1732039740000|2024-11-19 18:09:00|||||||||1
1732039750000|2024-11-19 18:09:10|6932|6917|6932|6917|6932|6917|6932|6917|4
1732039760000|2024-11-19 18:09:20|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|0
1732039770000|2024-11-19 18:09:30|||||||||12
1732039780000|2024-11-19 18:09:40|||||||||1
1732039790000|2024-11-19 18:09:50|6930.5|6915.5|6931.5|6916.5|6931.5|6916.5|6930.5|6915.5|4
1732039800000|2024-11-19 18:10:00|6932|6917|6929.5|6914.5|6932|6917|6929.5|6914.5|12
1732039810000|2024-11-19 18:10:10|||||||||6
1732039820000|2024-11-19 18:10:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6927.5|6912.5|11
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6926.5|6911.5|4
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|6925.5|6910.5|6925.1|6910.1|6926|6911|6925.1|6910.1|4
1732039870000|2024-11-19 18:11:10|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|21
1732039880000|2024-11-19 18:11:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732039890000|2024-11-19 18:11:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1732039900000|2024-11-19 18:11:40|6926|6911|6926|6911|6926|6911|6926|6911|0
1732039910000|2024-11-19 18:11:50|||||||||1
1732039920000|2024-11-19 18:12:00|6927.5|6912.5|6925|6910|6927.5|6912.5|6924.5|6909.5|7
1732039930000|2024-11-19 18:12:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039940000|2024-11-19 18:12:20|6924|6909|6925|6910|6925|6910|6924|6909|20
1732039950000|2024-11-19 18:12:30|||||||||2
1732039960000|2024-11-19 18:12:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1732039980000|2024-11-19 18:13:00|||||||||1
1732040000000|2024-11-19 18:13:20|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|3
1732040010000|2024-11-19 18:13:30|||||||||3
1732040020000|2024-11-19 18:13:40|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|1
1732040030000|2024-11-19 18:13:50|6926|6911|6926|6911|6926|6911|6926|6911|1
1732040040000|2024-11-19 18:14:00|6927|6912|6927|6912|6928|6913|6926|6911|15
1732040050000|2024-11-19 18:14:10|6928|6913|6927.5|6912.5|6928.5|6913.5|6926.5|6911.5|15
1732040070000|2024-11-19 18:14:30|6927|6912|6926.5|6911.5|6927|6912|6926|6911|3
1732040080000|2024-11-19 18:14:40|||||||||3
1732040090000|2024-11-19 18:14:50|6927.5|6912.5|6926.5|6911.5|6927.5|6912.5|6925.5|6910.5|1
1732040100000|2024-11-19 18:15:00|6926|6911|6925.5|6910.5|6926.5|6911.5|6925|6910|2
1732040120000|2024-11-19 18:15:20|6925|6910|6925|6910|6925|6910|6925|6910|0
1732040130000|2024-11-19 18:15:30|||||||||2
1732040140000|2024-11-19 18:15:40|6926|6911|6926|6911|6926|6911|6926|6911|2
1732040160000|2024-11-19 18:16:00|6927|6912|6927|6912|6927|6912|6927|6912|4
1732040170000|2024-11-19 18:16:10|||||||||1
1732040190000|2024-11-19 18:16:30|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|4
1732040200000|2024-11-19 18:16:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1732040210000|2024-11-19 18:16:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|6
1732040220000|2024-11-19 18:17:00|6929|6914|6929|6914|6929|6914|6929|6914|1
1732040240000|2024-11-19 18:17:20|6926.5|6911.5|6928.5|6913.5|6929|6914|6926.5|6911.5|6
1732040250000|2024-11-19 18:17:30|6929|6914|6929|6914|6929|6914|6929|6914|2
1732040260000|2024-11-19 18:17:40|6927|6912|6926.5|6911.5|6927|6912|6926.1|6911.1|3
1732040270000|2024-11-19 18:17:50|6926|6911|6926|6911|6926|6911|6926|6911|0
1732040280000|2024-11-19 18:18:00|6925|6910|6926|6911|6926|6911|6925|6910|3
1732040290000|2024-11-19 18:18:10|6924.5|6909.5|6924|6909|6924.5|6909.5|6923.5|6908.5|30
1732040300000|2024-11-19 18:18:20|6923.5|6908.5|6923|6908|6924|6909|6923|6908|2
1732040310000|2024-11-19 18:18:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|4
1732040320000|2024-11-19 18:18:40|6922.5|6907.5|6923|6908|6923.5|6908.5|6922.5|6907.5|14
1732040330000|2024-11-19 18:18:50|6923.5|6908.5|6924|6909|6924|6909|6923.5|6908.5|1
1732040340000|2024-11-19 18:19:00|||||||||1
1732040350000|2024-11-19 18:19:10|6925|6910|6925|6910|6925|6910|6925|6910|11
1732040370000|2024-11-19 18:19:30|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1732040380000|2024-11-19 18:19:40|6925.5|6910.5|6926|6911|6926|6911|6925.5|6910.5|9
1732040400000|2024-11-19 18:20:00|||||||||1
1732040430000|2024-11-19 18:20:30|||||||||2
1732040440000|2024-11-19 18:20:40|||||||||3
1732040450000|2024-11-19 18:20:50|||||||||1
1732040470000|2024-11-19 18:21:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732040480000|2024-11-19 18:21:20|6929|6914|6929|6914|6929|6914|6929|6914|4
1732040490000|2024-11-19 18:21:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|41
1732040500000|2024-11-19 18:21:40|6928.5|6913.5|6927.5|6912.5|6929|6914|6927.5|6912.5|1
1732040510000|2024-11-19 18:21:50|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|1
1732040540000|2024-11-19 18:22:20|6927|6912|6928|6913|6928|6913|6927|6912|2
1732040550000|2024-11-19 18:22:30|||||||||13
1732040580000|2024-11-19 18:23:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|11
1732040590000|2024-11-19 18:23:10|6928|6913|6928|6913|6928|6913|6928|6913|6
1732040600000|2024-11-19 18:23:20|||||||||1
1732040610000|2024-11-19 18:23:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1732040620000|2024-11-19 18:23:40|6928.5|6913.5|6929|6914|6929|6914|6928|6913|3
1732040630000|2024-11-19 18:23:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1732040640000|2024-11-19 18:24:00|6929|6914|6928.5|6913.5|6929|6914|6928.5|6913.5|2
1732040670000|2024-11-19 18:24:30|6928|6913|6928|6913|6928|6913|6928|6913|9
1732040680000|2024-11-19 18:24:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732040690000|2024-11-19 18:24:50|6928|6913|6928|6913|6928|6913|6928|6913|4
1732040700000|2024-11-19 18:25:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732040710000|2024-11-19 18:25:10|6929|6914|6929|6914|6929|6914|6929|6914|0
1732040730000|2024-11-19 18:25:30|||||||||3
1732040760000|2024-11-19 18:26:00|6928.5|6913.5|6927.5|6912.5|6928.5|6913.5|6927.5|6912.5|8
1732040770000|2024-11-19 18:26:10|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|19
1732040790000|2024-11-19 18:26:30|6928|6913|6928|6913|6928|6913|6928|6913|3
1732040800000|2024-11-19 18:26:40|||||||||5
1732040840000|2024-11-19 18:27:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928|6913|23
1732040850000|2024-11-19 18:27:30|6929|6914|6929|6914|6929|6914|6929|6914|3
1732040860000|2024-11-19 18:27:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040870000|2024-11-19 18:27:50|6928|6913|6928|6913|6928|6913|6928|6913|1
1732040890000|2024-11-19 18:28:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928|6913|0
1732040900000|2024-11-19 18:28:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|0
1732040910000|2024-11-19 18:28:30|||||||||2
1732040930000|2024-11-19 18:28:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732040940000|2024-11-19 18:29:00|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|6
1732040960000|2024-11-19 18:29:20|6928|6913|6928|6913|6928.5|6913.5|6928|6913|188
1732040970000|2024-11-19 18:29:30|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|4
1732040990000|2024-11-19 18:29:50|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|3
1732041000000|2024-11-19 18:30:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6926.6|6911.6|2
1732041010000|2024-11-19 18:30:10|6927.1|6912.1|6925.5|6910.5|6927.1|6912.1|6925.5|6910.5|3
1732041020000|2024-11-19 18:30:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1732041030000|2024-11-19 18:30:30|6925.6|6910.6|6925|6910|6925.6|6910.6|6925|6910|3
1732041040000|2024-11-19 18:30:40|6928|6913|6928|6913|6928|6913|6928|6913|3
1732041050000|2024-11-19 18:30:50|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041060000|2024-11-19 18:31:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1732041090000|2024-11-19 18:31:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|4
1732041100000|2024-11-19 18:31:40|6927|6912|6926|6911|6927.5|6912.5|6926|6911|6
1732041110000|2024-11-19 18:31:50|6926.5|6911.5|6927|6912|6927|6912|6926.5|6911.5|1
1732041120000|2024-11-19 18:32:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6925.5|6910.5|6
1732041140000|2024-11-19 18:32:20|||||||||10
1732041150000|2024-11-19 18:32:30|6925|6910|6925|6910|6925|6910|6924.6|6909.6|7
1732041160000|2024-11-19 18:32:40|6924|6909|6925.1|6910.1|6925.6|6910.6|6924|6909|26
1732041180000|2024-11-19 18:33:00|6925|6910|6923.1|6908.1|6925|6910|6922.1|6907.1|14
1732041190000|2024-11-19 18:33:10|||||||||7
1732041200000|2024-11-19 18:33:20|6922.6|6907.6|6923.6|6908.6|6923.6|6908.6|6922.6|6907.6|3
1732041210000|2024-11-19 18:33:30|6921.6|6906.6|6922.6|6907.6|6922.6|6907.6|6921.6|6906.6|8
1732041220000|2024-11-19 18:33:40|6923.1|6908.1|6922.6|6907.6|6923.1|6908.1|6922.6|6907.6|6
1732041230000|2024-11-19 18:33:50|6921.6|6906.6|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|14
1732041240000|2024-11-19 18:34:00|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|2
1732041250000|2024-11-19 18:34:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1732041260000|2024-11-19 18:34:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|1
1732041270000|2024-11-19 18:34:30|||||||||2
1732041280000|2024-11-19 18:34:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1732041290000|2024-11-19 18:34:50|||||||||1
1732041300000|2024-11-19 18:35:00|6922.6|6907.6|6920.6|6905.6|6922.6|6907.6|6920.6|6905.6|4
1732041310000|2024-11-19 18:35:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1732041320000|2024-11-19 18:35:20|6920.6|6905.6|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|5
1732041330000|2024-11-19 18:35:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|3
1732041340000|2024-11-19 18:35:40|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|19
1732041350000|2024-11-19 18:35:50|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|5
1732041360000|2024-11-19 18:36:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|15
1732041370000|2024-11-19 18:36:10|6922.1|6907.1|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|3
1732041380000|2024-11-19 18:36:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|11
1732041390000|2024-11-19 18:36:30|6921.6|6906.6|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|6
1732041400000|2024-11-19 18:36:40|||||||||1
1732041420000|2024-11-19 18:37:00|6924.1|6909.1|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|3
1732041430000|2024-11-19 18:37:10|||||||||1
1732041440000|2024-11-19 18:37:20|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|16
1732041450000|2024-11-19 18:37:30|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|3
1732041460000|2024-11-19 18:37:40|6927.1|6912.1|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|13
1732041470000|2024-11-19 18:37:50|6926.6|6911.6|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1732041480000|2024-11-19 18:38:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1732041490000|2024-11-19 18:38:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|2
1732041500000|2024-11-19 18:38:20|6926.6|6911.6|6926.1|6911.1|6927.1|6912.1|6926.1|6911.1|31
1732041510000|2024-11-19 18:38:30|6927.5|6912.5|6927.6|6912.6|6927.6|6912.6|6927.5|6912.5|3
1732041520000|2024-11-19 18:38:40|6928|6913|6927.5|6912.5|6928.1|6913.1|6927.1|6912.1|1
1732041530000|2024-11-19 18:38:50|6928.1|6913.1|6927.1|6912.1|6928.1|6913.1|6927.1|6912.1|1
1732041540000|2024-11-19 18:39:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.1|6912.1|0
1732041550000|2024-11-19 18:39:10|6928|6913|6928.1|6913.1|6928.1|6913.1|6928|6913|0
1732041560000|2024-11-19 18:39:20|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|9
1732041570000|2024-11-19 18:39:30|||||||||2
1732041580000|2024-11-19 18:39:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1732041590000|2024-11-19 18:39:50|6926.6|6911.6|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|1
1732041600000|2024-11-19 18:40:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|5
1732041620000|2024-11-19 18:40:20|6925.1|6910.1|6925.1|6910.1|6925.6|6910.6|6924.6|6909.6|34
1732041630000|2024-11-19 18:40:30|||||||||6
1732041660000|2024-11-19 18:41:00|6926|6911|6927|6912|6927|6912|6925.6|6910.6|8
1732041670000|2024-11-19 18:41:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|3
1732041680000|2024-11-19 18:41:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|4
1732041690000|2024-11-19 18:41:30|||||||||2
1732041700000|2024-11-19 18:41:40|6928.1|6913.1|6929.1|6914.1|6929.1|6914.1|6928.1|6913.1|1
1732041710000|2024-11-19 18:41:50|6928.6|6913.6|6929|6914|6929|6914|6928.1|6913.1|13
1732041720000|2024-11-19 18:42:00|||||||||5
1732041730000|2024-11-19 18:42:10|||||||||3
1732041750000|2024-11-19 18:42:30|6928.5|6913.5|6928.5|6913.5|6929|6914|6928.5|6913.5|3
1732041760000|2024-11-19 18:42:40|6928.1|6913.1|6928|6913|6928.1|6913.1|6928|6913|0
1732041780000|2024-11-19 18:43:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732041790000|2024-11-19 18:43:10|6929|6914|6929|6914|6929|6914|6929|6914|1
1732041800000|2024-11-19 18:43:20|6929.5|6914.5|6929.5|6914.5|6930.5|6915.5|6929.5|6914.5|8
1732041810000|2024-11-19 18:43:30|6929.6|6914.6|6929|6914|6929.6|6914.6|6928|6913|5
1732041820000|2024-11-19 18:43:40|||||||||1
1732041830000|2024-11-19 18:43:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1732041840000|2024-11-19 18:44:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|5
1732041850000|2024-11-19 18:44:10|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732041870000|2024-11-19 18:44:30|6927.5|6912.5|6929|6914|6929|6914|6927.5|6912.5|1
1732041890000|2024-11-19 18:44:50|6929.1|6914.1|6929|6914|6929.5|6914.5|6929|6914|4
1732041900000|2024-11-19 18:45:00|6930|6915|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|11
1732041910000|2024-11-19 18:45:10|6927.5|6912.5|6927.5|6912.5|6928|6913|6926.5|6911.5|17
1732041920000|2024-11-19 18:45:20|6927|6912|6925.6|6910.6|6927|6912|6925.6|6910.6|18
1732041930000|2024-11-19 18:45:30|6924.6|6909.6|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|3
1732041940000|2024-11-19 18:45:40|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|3
1732041950000|2024-11-19 18:45:50|6926|6911|6927|6912|6927.5|6912.5|6926|6911|27
1732041960000|2024-11-19 18:46:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|1
1732041970000|2024-11-19 18:46:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732041980000|2024-11-19 18:46:20|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|2
1732041990000|2024-11-19 18:46:30|6927|6912|6928|6913|6928|6913|6927|6912|0
1732042000000|2024-11-19 18:46:40|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|0
1732042010000|2024-11-19 18:46:50|||||||||10
1732042020000|2024-11-19 18:47:00|6928.1|6913.1|6929.5|6914.5|6930|6915|6928.1|6913.1|3
1732042030000|2024-11-19 18:47:10|6930|6915|6928.5|6913.5|6930|6915|6928.5|6913.5|3
1732042050000|2024-11-19 18:47:30|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|2
1732042060000|2024-11-19 18:47:40|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|3
1732042070000|2024-11-19 18:47:50|6929|6914|6929|6914|6929.5|6914.5|6928.5|6913.5|20
1732042080000|2024-11-19 18:48:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732042090000|2024-11-19 18:48:10|6930|6915|6930|6915|6930|6915|6930|6915|1
1732042120000|2024-11-19 18:48:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1732042130000|2024-11-19 18:48:50|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|5
1732042140000|2024-11-19 18:49:00|6934|6919|6933|6918|6934|6919|6933|6918|3
1732042150000|2024-11-19 18:49:10|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1732042160000|2024-11-19 18:49:20|||||||||1
1732042170000|2024-11-19 18:49:30|6935|6920|6935|6920|6935|6920|6935|6920|2
1732042180000|2024-11-19 18:49:40|6934.5|6919.5|6935|6920|6935|6920|6934|6919|4
1732042190000|2024-11-19 18:49:50|6934.5|6919.5|6937.5|6922.5|6938|6923|6934.5|6919.5|32
1732042200000|2024-11-19 18:50:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1732042220000|2024-11-19 18:50:20|6938.5|6923.5|6939|6924|6939|6924|6938.5|6923.5|2
1732042230000|2024-11-19 18:50:30|||||||||1
1732042240000|2024-11-19 18:50:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|4
1732042250000|2024-11-19 18:50:50|6941|6926|6942|6927|6942|6927|6941|6926|14
1732042270000|2024-11-19 18:51:10|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942|6927|5
1732042280000|2024-11-19 18:51:20|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|7
1732042290000|2024-11-19 18:51:30|6943|6928|6943|6928|6943|6928|6943|6928|15
1732042300000|2024-11-19 18:51:40|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|25
1732042310000|2024-11-19 18:51:50|6942|6927|6943|6928|6943|6928|6942|6927|2
1732042360000|2024-11-19 18:52:40|||||||||1
1732042370000|2024-11-19 18:52:50|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1732042380000|2024-11-19 18:53:00|6942|6927|6944|6929|6944|6929|6942|6927|6
1732042390000|2024-11-19 18:53:10|6943|6928|6943|6928|6943|6928|6943|6928|4
1732042400000|2024-11-19 18:53:20|6944.5|6929.5|6945|6930|6945.5|6930.5|6944.5|6929.5|7
1732042410000|2024-11-19 18:53:30|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944|6929|0
1732042420000|2024-11-19 18:53:40|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|12
1732042430000|2024-11-19 18:53:50|6944|6929|6945|6930|6945|6930|6944|6929|1
1732042450000|2024-11-19 18:54:10|6944.5|6929.5|6945|6930|6945|6930|6944.5|6929.5|29
1732042460000|2024-11-19 18:54:20|6944.5|6929.5|6944.5|6929.5|6945.5|6930.5|6944.5|6929.5|0
1732042470000|2024-11-19 18:54:30|6945|6930|6945|6930|6945|6930|6945|6930|0
1732042480000|2024-11-19 18:54:40|6943.5|6928.5|6941|6926|6943.5|6928.5|6941|6926|2
1732042490000|2024-11-19 18:54:50|6942|6927|6942.5|6927.5|6942.5|6927.5|6942|6927|4
1732042500000|2024-11-19 18:55:00|6943|6928|6942.5|6927.5|6943|6928|6942.5|6927.5|0
1732042510000|2024-11-19 18:55:10|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|1
1732042520000|2024-11-19 18:55:20|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042540000|2024-11-19 18:55:40|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|2
1732042550000|2024-11-19 18:55:50|6942|6927|6942|6927|6942|6927|6942|6927|2
1732042570000|2024-11-19 18:56:10|6943|6928|6943|6928|6943|6928|6943|6928|2
1732042580000|2024-11-19 18:56:20|||||||||21
1732042590000|2024-11-19 18:56:30|6941|6926|6940.5|6925.5|6941|6926|6940|6925|16
1732042600000|2024-11-19 18:56:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042610000|2024-11-19 18:56:50|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|5
1732042620000|2024-11-19 18:57:00|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732042630000|2024-11-19 18:57:10|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|16
1732042650000|2024-11-19 18:57:30|6943|6928|6943.5|6928.5|6943.5|6928.5|6943|6928|4
1732042660000|2024-11-19 18:57:40|6943|6928|6943|6928|6943|6928|6943|6928|14
1732042670000|2024-11-19 18:57:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1732042680000|2024-11-19 18:58:00|6944|6929|6944|6929|6945|6930|6944|6929|3
1732042690000|2024-11-19 18:58:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042700000|2024-11-19 18:58:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|2
1732042710000|2024-11-19 18:58:30|6944|6929|6945.5|6930.5|6945.5|6930.5|6944|6929|3
1732042720000|2024-11-19 18:58:40|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|7
1732042730000|2024-11-19 18:58:50|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1732042750000|2024-11-19 18:59:10|6943|6928|6943|6928|6943|6928|6943|6928|1
1732042760000|2024-11-19 18:59:20|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|8
1732042770000|2024-11-19 18:59:30|6940.6|6925.6|6941.5|6926.5|6942|6927|6940.6|6925.6|5
1732042780000|2024-11-19 18:59:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1732042790000|2024-11-19 18:59:50|6941.5|6926.5|6943|6928|6943|6928|6941.5|6926.5|13
1732042800000|2024-11-19 19:00:00|6942.5|6927.5|6941.5|6926.5|6942.5|6927.5|6941.5|6926.5|1
1732042810000|2024-11-19 19:00:10|6941|6926|6942|6927|6942|6927|6941|6926|32
1732042820000|2024-11-19 19:00:20|6941.5|6926.5|6940|6925|6941.5|6926.5|6940|6925|4
1732042850000|2024-11-19 19:00:50|6938|6923|6938.1|6923.1|6938.1|6923.1|6938|6923|2
1732042860000|2024-11-19 19:01:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|3
1732042870000|2024-11-19 19:01:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6
1732042880000|2024-11-19 19:01:20|||||||||4
1732042890000|2024-11-19 19:01:30|6935.1|6920.1|6934.1|6919.1|6935.1|6920.1|6933.6|6918.6|2
1732042900000|2024-11-19 19:01:40|6935.1|6920.1|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|17
1732042910000|2024-11-19 19:01:50|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6931.6|6916.6|7
1732042920000|2024-11-19 19:02:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1732042930000|2024-11-19 19:02:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|10
1732042950000|2024-11-19 19:02:30|6933.1|6918.1|6933.5|6918.5|6933.5|6918.5|6933.1|6918.1|1
1732042960000|2024-11-19 19:02:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|3
1732042980000|2024-11-19 19:03:00|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|11
1732042990000|2024-11-19 19:03:10|||||||||15
1732043000000|2024-11-19 19:03:20|6932.6|6917.6|6934.6|6919.6|6934.6|6919.6|6932.6|6917.6|16
1732043010000|2024-11-19 19:03:30|6935.1|6920.1|6933.6|6918.6|6935.1|6920.1|6933.6|6918.6|6
1732043020000|2024-11-19 19:03:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|2
1732043030000|2024-11-19 19:03:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|16
1732043040000|2024-11-19 19:04:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|3
1732043050000|2024-11-19 19:04:10|||||||||15
1732043060000|2024-11-19 19:04:20|6932.6|6917.6|6933.1|6918.1|6933.6|6918.6|6932.6|6917.6|3
1732043080000|2024-11-19 19:04:40|6935.1|6920.1|6934.6|6919.6|6935.6|6920.6|6934.6|6919.6|4
1732043090000|2024-11-19 19:04:50|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6933.6|6918.6|5
1732043100000|2024-11-19 19:05:00|6935|6920|6934.6|6919.6|6935|6920|6934.6|6919.6|4
1732043110000|2024-11-19 19:05:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|4
1732043120000|2024-11-19 19:05:20|6933.1|6918.1|6930.6|6915.6|6933.6|6918.6|6930.6|6915.6|17
1732043130000|2024-11-19 19:05:30|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.6|6915.6|15
1732043140000|2024-11-19 19:05:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|3
1732043150000|2024-11-19 19:05:50|6931.6|6916.6|6930.6|6915.6|6931.6|6916.6|6930.6|6915.6|1
1732043160000|2024-11-19 19:06:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|7
1732043170000|2024-11-19 19:06:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|5
1732043180000|2024-11-19 19:06:20|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||7
1732043210000|2024-11-19 19:06:50|||||||||14
1732043220000|2024-11-19 19:07:00|6932.1|6917.1|6930.6|6915.6|6932.6|6917.6|6930.6|6915.6|20
1732043230000|2024-11-19 19:07:10|6927.1|6912.1|6924.1|6909.1|6927.1|6912.1|6924.1|6909.1|14
1732043240000|2024-11-19 19:07:20|6923.6|6908.6|6925.1|6910.1|6925.1|6910.1|6923.6|6908.6|44
1732043250000|2024-11-19 19:07:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|27
1732043260000|2024-11-19 19:07:40|6926.6|6911.6|6925.6|6910.6|6926.6|6911.6|6925.6|6910.6|8
1732043270000|2024-11-19 19:07:50|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6923.6|6908.6|19
1732043280000|2024-11-19 19:08:00|6925.6|6910.6|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|3
1732043290000|2024-11-19 19:08:10|6925.6|6910.6|6930.1|6915.1|6930.1|6915.1|6925.6|6910.6|15
1732043300000|2024-11-19 19:08:20|6930.6|6915.6|6928.6|6913.6|6930.6|6915.6|6928.6|6913.6|3
1732043310000|2024-11-19 19:08:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|3
1732043320000|2024-11-19 19:08:40|6929.6|6914.6|6928.1|6913.1|6929.6|6914.6|6928.1|6913.1|3
1732043330000|2024-11-19 19:08:50|6928.6|6913.6|6928.1|6913.1|6928.6|6913.6|6928.1|6913.1|1
1732043340000|2024-11-19 19:09:00|||||||||6
1732043350000|2024-11-19 19:09:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6928.6|6913.6|4
1732043360000|2024-11-19 19:09:20|||||||||1
1732043370000|2024-11-19 19:09:30|6928.6|6913.6|6927.1|6912.1|6928.6|6913.6|6927.1|6912.1|7
1732043380000|2024-11-19 19:09:40|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|8
1732043390000|2024-11-19 19:09:50|6926.1|6911.1|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|15
1732043400000|2024-11-19 19:10:00|6924.6|6909.6|6926.6|6911.6|6926.6|6911.6|6924.6|6909.6|9
1732043410000|2024-11-19 19:10:10|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043420000|2024-11-19 19:10:20|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1732043430000|2024-11-19 19:10:30|6928|6913|6928|6913|6928|6913|6928|6913|6
1732043440000|2024-11-19 19:10:40|6927.6|6912.6|6928|6913|6928|6913|6927.5|6912.5|8
1732043450000|2024-11-19 19:10:50|6928.1|6913.1|6926|6911|6929.5|6914.5|6926|6911|23
1732043460000|2024-11-19 19:11:00|6926.5|6911.5|6928|6913|6928.5|6913.5|6926.5|6911.5|14
1732043470000|2024-11-19 19:11:10|6929|6914|6926.6|6911.6|6929|6914|6926.5|6911.5|26
1732043480000|2024-11-19 19:11:20|6927|6912|6926.5|6911.5|6928|6913|6926.5|6911.5|12
1732043490000|2024-11-19 19:11:30|6927|6912|6927|6912|6927|6912|6927|6912|5
1732043500000|2024-11-19 19:11:40|||||||||14
1732043510000|2024-11-19 19:11:50|6927.5|6912.5|6928|6913|6928|6913|6927.5|6912.5|8
1732043520000|2024-11-19 19:12:00|||||||||11
1732043530000|2024-11-19 19:12:10|6930|6915|6930|6915|6930.5|6915.5|6930|6915|14
1732043540000|2024-11-19 19:12:20|6932|6917|6930|6915|6932|6917|6930|6915|17
1732043550000|2024-11-19 19:12:30|6931.5|6916.5|6932.5|6917.5|6932.5|6917.5|6931.5|6916.5|14
1732043560000|2024-11-19 19:12:40|6932|6917|6925|6910|6932|6917|6924|6909|33
1732043570000|2024-11-19 19:12:50|6924.5|6909.5|6926.5|6911.5|6926.5|6911.5|6924|6909|10
1732043580000|2024-11-19 19:13:00|6924.5|6909.5|6925|6910|6925.5|6910.5|6924.5|6909.5|26
1732043590000|2024-11-19 19:13:10|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|8
1732043600000|2024-11-19 19:13:20|6924|6909|6925|6910|6925|6910|6924|6909|22
1732043610000|2024-11-19 19:13:30|6926|6911|6927|6912|6927|6912|6926|6911|9
1732043620000|2024-11-19 19:13:40|6927.5|6912.5|6928|6913|6928.5|6913.5|6927.5|6912.5|13
1732043630000|2024-11-19 19:13:50|6928.5|6913.5|6929|6914|6929.5|6914.5|6928.5|6913.5|15
1732043640000|2024-11-19 19:14:00|6930|6915|6933|6918|6934|6919|6930|6915|121
1732043650000|2024-11-19 19:14:10|6932.5|6917.5|6933.5|6918.5|6933.5|6918.5|6932.5|6917.5|63
1732043660000|2024-11-19 19:14:20|6934.5|6919.5|6936|6921|6938.5|6923.5|6933.5|6918.5|103
1732043670000|2024-11-19 19:14:30|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|149
1732043680000|2024-11-19 19:14:40|6934.5|6919.5|6937|6922|6937|6922|6934.5|6919.5|83
1732043690000|2024-11-19 19:14:50|6936.5|6921.5|6937|6922|6938.5|6923.5|6936.5|6921.5|129
1732043700000|2024-11-19 19:15:00|6936.5|6921.5|6935|6920|6936.5|6921.5|6934.5|6919.5|21
1732043710000|2024-11-19 19:15:10|6934.5|6919.5|6935.5|6920.5|6936.5|6921.5|6934.5|6919.5|14
1732043720000|2024-11-19 19:15:20|6935|6920|6934.5|6919.5|6935|6920|6934.5|6919.5|10
1732043730000|2024-11-19 19:15:30|6935|6920|6935|6920|6935|6920|6935|6920|0
1732043740000|2024-11-19 19:15:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1732043750000|2024-11-19 19:15:50|6935.5|6920.5|6939|6924|6939.5|6924.5|6935|6920|53
1732043760000|2024-11-19 19:16:00|6939.5|6924.5|6938|6923|6939.5|6924.5|6938|6923|36
1732043770000|2024-11-19 19:16:10|6939|6924|6939|6924|6939|6924|6938|6923|7
1732043790000|2024-11-19 19:16:30|6938.5|6923.5|6938.5|6923.5|6939|6924|6938|6923|3
1732043800000|2024-11-19 19:16:40|6939|6924|6940.5|6925.5|6941.5|6926.5|6938.5|6923.5|2
1732043810000|2024-11-19 19:16:50|6940.1|6925.1|6940|6925|6941.1|6926.1|6940|6925|2
1732043820000|2024-11-19 19:17:00|6941|6926|6941|6926|6941|6926|6941|6926|14
1732043830000|2024-11-19 19:17:10|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1732043840000|2024-11-19 19:17:20|6941|6926|6941|6926|6941|6926|6941|6926|2
1732043860000|2024-11-19 19:17:40|||||||||1
1732043870000|2024-11-19 19:17:50|6940|6925|6940|6925|6940|6925|6940|6925|2
1732043880000|2024-11-19 19:18:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|3
1732043890000|2024-11-19 19:18:10|6941|6926|6941|6926|6941|6926|6941|6926|15
1732043900000|2024-11-19 19:18:20|6941.5|6926.5|6941|6926|6941.5|6926.5|6940.5|6925.5|20
1732043910000|2024-11-19 19:18:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|3
1732043920000|2024-11-19 19:18:40|||||||||4
1732043930000|2024-11-19 19:18:50|6942.5|6927.5|6943|6928|6943|6928|6942.5|6927.5|1
1732043940000|2024-11-19 19:19:00|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|4
1732043950000|2024-11-19 19:19:10|6943.5|6928.5|6944|6929|6944|6929|6943.5|6928.5|1
1732043960000|2024-11-19 19:19:20|6945|6930|6946|6931|6946|6931|6945|6930|6
1732043970000|2024-11-19 19:19:30|6946.5|6931.5|6945|6930|6946.5|6931.5|6945|6930|7
1732043980000|2024-11-19 19:19:40|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6943.5|6928.5|3
1732043990000|2024-11-19 19:19:50|6944|6929|6943|6928|6944|6929|6943|6928|7
1732068000000|2024-11-20 02:00:00|6926.9|6911.9|6929.4|6914.4|6933.5|6918.5|6926.9|6911.9|7
1732068030000|2024-11-20 02:00:30|6928.5|6913.5|6925.5|6910.5|6928.5|6913.5|6925.5|6910.5|3
1732068040000|2024-11-20 02:00:40|||||||||100
1732068050000|2024-11-20 02:00:50|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|75
1732068060000|2024-11-20 02:01:00|6926.5|6911.5|6928|6913|6928|6913|6925.5|6910.5|2
1732068070000|2024-11-20 02:01:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068080000|2024-11-20 02:01:20|6930.5|6915.5|6931.5|6916.5|6932|6917|6930.5|6915.5|2
1732068090000|2024-11-20 02:01:30|6932|6917|6933|6918|6933|6918|6931.5|6916.5|4
1732068100000|2024-11-20 02:01:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|3
1732068110000|2024-11-20 02:01:50|6932|6917|6931.5|6916.5|6932|6917|6931.5|6916.5|2
1732068140000|2024-11-20 02:02:20|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|2
1732068150000|2024-11-20 02:02:30|||||||||1
1732068160000|2024-11-20 02:02:40|||||||||1
1732068170000|2024-11-20 02:02:50|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1732068180000|2024-11-20 02:03:00|6927.5|6912.5|6926|6911|6927.5|6912.5|6926|6911|5
1732068190000|2024-11-20 02:03:10|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|4
1732068200000|2024-11-20 02:03:20|6924|6909|6922.5|6907.5|6924|6909|6922.5|6907.5|5
1732068210000|2024-11-20 02:03:30|6922|6907|6924.5|6909.5|6924.5|6909.5|6921.5|6906.5|6
1732068240000|2024-11-20 02:04:00|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1732068250000|2024-11-20 02:04:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1732068270000|2024-11-20 02:04:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1732068280000|2024-11-20 02:04:40|6930|6915|6930|6915|6930|6915|6930|6915|0
1732068290000|2024-11-20 02:04:50|6930.5|6915.5|6927.5|6912.5|6931.5|6916.5|6927.5|6912.5|1
1732068300000|2024-11-20 02:05:00|6927|6912|6927|6912|6927|6912|6927|6912|0
1732068310000|2024-11-20 02:05:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1732068380000|2024-11-20 02:06:20|6927.9|6912.9|6926.4|6911.4|6927.9|6912.9|6926.4|6911.4|3
1732068390000|2024-11-20 02:06:30|6926.9|6911.9|6926.4|6911.4|6926.9|6911.9|6926.4|6911.4|0
1732068430000|2024-11-20 02:07:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1732068470000|2024-11-20 02:07:50|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1732068480000|2024-11-20 02:08:00|6931|6916|6931|6916|6931|6916|6931|6916|0
1732068490000|2024-11-20 02:08:10|6932.9|6917.9|6932.4|6917.4|6933.4|6918.4|6930.9|6915.9|5
1732068500000|2024-11-20 02:08:20|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|1
1732068530000|2024-11-20 02:08:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1732068540000|2024-11-20 02:09:00|6932|6917|6937.5|6922.5|6937.5|6922.5|6932|6917|5
1732068590000|2024-11-20 02:09:50|||||||||1
1732068610000|2024-11-20 02:10:10|||||||||3
1732068630000|2024-11-20 02:10:30|6938|6923|6938|6923|6938|6923|6938|6923|12
1732068640000|2024-11-20 02:10:40|||||||||8
1732068650000|2024-11-20 02:10:50|||||||||2
1732068660000|2024-11-20 02:11:00|||||||||3
1732068670000|2024-11-20 02:11:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732068680000|2024-11-20 02:11:20|6938|6923|6937|6922|6938|6923|6937|6922|1
1732068690000|2024-11-20 02:11:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|2
1732068700000|2024-11-20 02:11:40|6936|6921|6936|6921|6936|6921|6936|6921|2
1732068720000|2024-11-20 02:12:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6935.5|6920.5|1
1732068770000|2024-11-20 02:12:50|||||||||22
1732068800000|2024-11-20 02:13:20|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1732068810000|2024-11-20 02:13:30|6938.1|6923.1|6946.9|6931.9|6946.9|6931.9|6938.1|6923.1|1
1732068830000|2024-11-20 02:13:50|6947.4|6932.4|6949.9|6934.9|6949.9|6934.9|6947.4|6932.4|5
1732068850000|2024-11-20 02:14:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|5
1732068860000|2024-11-20 02:14:20|6961.5|6946.5|6963.4|6948.4|6964.9|6949.9|6961.5|6946.5|4
1732068880000|2024-11-20 02:14:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1732068890000|2024-11-20 02:14:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732068910000|2024-11-20 02:15:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|2
1732068920000|2024-11-20 02:15:20|||||||||1
1732068930000|2024-11-20 02:15:30|6956.4|6941.4|6954.9|6939.9|6956.4|6941.4|6954.9|6939.9|14
1732068940000|2024-11-20 02:15:40|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|2
1732068950000|2024-11-20 02:15:50|6958.4|6943.4|6957|6942|6958.9|6943.9|6956.9|6941.9|14
1732068980000|2024-11-20 02:16:20|6954.9|6939.9|6954.4|6939.4|6954.9|6939.9|6954.4|6939.4|20
1732068990000|2024-11-20 02:16:30|6953.9|6938.9|6951.4|6936.4|6953.9|6938.9|6951.4|6936.4|99
1732069000000|2024-11-20 02:16:40|6950.9|6935.9|6946.4|6931.4|6950.9|6935.9|6946.4|6931.4|24
1732069010000|2024-11-20 02:16:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1732069020000|2024-11-20 02:17:00|6942.9|6927.9|6943.4|6928.4|6943.4|6928.4|6942.9|6927.9|3
1732069030000|2024-11-20 02:17:10|6941.4|6926.4|6944.9|6929.9|6944.9|6929.9|6941|6926|3
1732069160000|2024-11-20 02:19:20|||||||||1
1732069200000|2024-11-20 02:20:00|6944.4|6929.4|6940.9|6925.9|6944.4|6929.4|6940.9|6925.9|2
1732069220000|2024-11-20 02:20:20|||||||||1
1732069240000|2024-11-20 02:20:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1732069260000|2024-11-20 02:21:00|6941.9|6926.9|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|5
1732069270000|2024-11-20 02:21:10|6943|6928|6945.9|6930.9|6945.9|6930.9|6943|6928|1
1732069350000|2024-11-20 02:22:30|6946.4|6931.4|6952.9|6937.9|6952.9|6937.9|6946.4|6931.4|1
1732069360000|2024-11-20 02:22:40|6953.4|6938.4|6952.4|6937.4|6953.4|6938.4|6952.4|6937.4|8
1732069380000|2024-11-20 02:23:00|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.4|6935.4|1
1732069390000|2024-11-20 02:23:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1732069450000|2024-11-20 02:24:10|6951|6936|6952.9|6937.9|6952.9|6937.9|6951|6936|0
1732069460000|2024-11-20 02:24:20|6951|6936|6951|6936|6951|6936|6951|6936|1
1732069470000|2024-11-20 02:24:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732069490000|2024-11-20 02:24:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732069500000|2024-11-20 02:25:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1732069510000|2024-11-20 02:25:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1732069530000|2024-11-20 02:25:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1732069560000|2024-11-20 02:26:00|6952.9|6937.9|6949.9|6934.9|6952.9|6937.9|6949.5|6934.5|3
1732069570000|2024-11-20 02:26:10|6950|6935|6950|6935|6950|6935|6950|6935|0
1732069590000|2024-11-20 02:26:30|6951|6936|6951.4|6936.4|6951.4|6936.4|6950|6935|0
1732069620000|2024-11-20 02:27:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732069630000|2024-11-20 02:27:10|6952.4|6937.4|6951.5|6936.5|6952.4|6937.4|6951.5|6936.5|0
1732069670000|2024-11-20 02:27:50|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|0
1732069770000|2024-11-20 02:29:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1732069780000|2024-11-20 02:29:40|6952.9|6937.9|6953.4|6938.4|6953.4|6938.4|6952.9|6937.9|0
1732069800000|2024-11-20 02:30:00|6956.4|6941.4|6960.4|6945.4|6960.9|6945.9|6955.9|6940.9|1
1732069920000|2024-11-20 02:32:00|6959.9|6944.9|6961.9|6946.9|6961.9|6946.9|6959.9|6944.9|0
1732069930000|2024-11-20 02:32:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1732070020000|2024-11-20 02:33:40|6956.9|6941.9|6957.4|6942.4|6958.9|6943.9|6956.9|6941.9|4
1732070050000|2024-11-20 02:34:10|6954.9|6939.9|6955.4|6940.4|6955.4|6940.4|6954.9|6939.9|2
1732070070000|2024-11-20 02:34:30|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1732070080000|2024-11-20 02:34:40|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|1
1732070090000|2024-11-20 02:34:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1732070100000|2024-11-20 02:35:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|2
1732070110000|2024-11-20 02:35:10|6951.4|6936.4|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|4
1732070120000|2024-11-20 02:35:20|6951.5|6936.5|6953.4|6938.4|6953.4|6938.4|6951.5|6936.5|4
1732070170000|2024-11-20 02:36:10|6953.9|6938.9|6953.4|6938.4|6953.9|6938.9|6953.4|6938.4|0
1732070200000|2024-11-20 02:36:40|6953.9|6938.9|6957.4|6942.4|6957.4|6942.4|6953.9|6938.9|0
1732070250000|2024-11-20 02:37:30|6957.9|6942.9|6959.9|6944.9|6959.9|6944.9|6957.9|6942.9|1
1732070260000|2024-11-20 02:37:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1732070270000|2024-11-20 02:37:50|6956.9|6941.9|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070280000|2024-11-20 02:38:00|6957.4|6942.4|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1732070310000|2024-11-20 02:38:30|6957.9|6942.9|6957|6942|6958.9|6943.9|6957|6942|1
1732070320000|2024-11-20 02:38:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1732070420000|2024-11-20 02:40:20|6957.9|6942.9|6956.9|6941.9|6958.9|6943.9|6956.9|6941.9|1
1732070470000|2024-11-20 02:41:10|6957.4|6942.4|6957.5|6942.5|6957.5|6942.5|6957.4|6942.4|1
1732070520000|2024-11-20 02:42:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1732070530000|2024-11-20 02:42:10|6957|6942|6958|6943|6958|6943|6957|6942|1
1732070540000|2024-11-20 02:42:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732070560000|2024-11-20 02:42:40|6957.9|6942.9|6960.4|6945.4|6960.4|6945.4|6957.9|6942.9|0
1732070600000|2024-11-20 02:43:20|6959.4|6944.4|6960.4|6945.4|6960.4|6945.4|6959.4|6944.4|0
1732070610000|2024-11-20 02:43:30|6959.5|6944.5|6960.9|6945.9|6960.9|6945.9|6959.5|6944.5|0
1732070630000|2024-11-20 02:43:50|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6962.9|6947.9|0
1732070660000|2024-11-20 02:44:20|6965.9|6950.9|6964.9|6949.9|6967.4|6952.4|6964.9|6949.9|2
1732070700000|2024-11-20 02:45:00|6963.9|6948.9|6962.4|6947.4|6963.9|6948.9|6962.4|6947.4|0
1732070740000|2024-11-20 02:45:40|6963.9|6948.9|6961.4|6946.4|6964.4|6949.4|6961.4|6946.4|1
1732070750000|2024-11-20 02:45:50|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070760000|2024-11-20 02:46:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1732070790000|2024-11-20 02:46:30|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|10
1732070850000|2024-11-20 02:47:30|6960.4|6945.4|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|1
1732070860000|2024-11-20 02:47:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732070880000|2024-11-20 02:48:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|12
1732070950000|2024-11-20 02:49:10|6958.4|6943.4|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|0
1732070960000|2024-11-20 02:49:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1732070990000|2024-11-20 02:49:50|6961.9|6946.9|6963.4|6948.4|6963.4|6948.4|6961.9|6946.9|1
1732071000000|2024-11-20 02:50:00|6963.9|6948.9|6961.4|6946.4|6963.9|6948.9|6958.5|6943.5|2
1732071010000|2024-11-20 02:50:10|6960.9|6945.9|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|0
1732071020000|2024-11-20 02:50:20|6959.9|6944.9|6959.5|6944.5|6960.4|6945.4|6959.4|6944.4|0
1732071030000|2024-11-20 02:50:30|6959.4|6944.4|6959.9|6944.9|6960.4|6945.4|6959.4|6944.4|0
1732071040000|2024-11-20 02:50:40|6960|6945|6960|6945|6960|6945|6959.5|6944.5|0
1732071050000|2024-11-20 02:50:50|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071060000|2024-11-20 02:51:00|6962.4|6947.4|6963.4|6948.4|6963.4|6948.4|6962.4|6947.4|0
1732071070000|2024-11-20 02:51:10|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071090000|2024-11-20 02:51:30|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732071140000|2024-11-20 02:52:20|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|1
1732071150000|2024-11-20 02:52:30|6960.4|6945.4|6960|6945|6960.4|6945.4|6960|6945|0
1732071160000|2024-11-20 02:52:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960|6945|0
1732071170000|2024-11-20 02:52:50|6963.4|6948.4|6963.9|6948.9|6963.9|6948.9|6963.4|6948.4|0
1732071270000|2024-11-20 02:54:30|6964|6949|6964.4|6949.4|6964.4|6949.4|6964|6949|1
1732071280000|2024-11-20 02:54:40|6966.4|6951.4|6964.4|6949.4|6966.4|6951.4|6964.4|6949.4|1
1732071310000|2024-11-20 02:55:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071380000|2024-11-20 02:56:20|6966.4|6951.4|6963.9|6948.9|6966.4|6951.4|6963.9|6948.9|1
1732071490000|2024-11-20 02:58:10|6966.4|6951.4|6964.9|6949.9|6966.4|6951.4|6964.9|6949.9|1
1732071540000|2024-11-20 02:59:00|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732071610000|2024-11-20 03:00:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732071650000|2024-11-20 03:00:50|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1732071660000|2024-11-20 03:01:00|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1732071670000|2024-11-20 03:01:10|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|0
1732071830000|2024-11-20 03:03:50|6960|6945|6960|6945|6960|6945|6960|6945|1
1732071840000|2024-11-20 03:04:00|6959|6944|6958.5|6943.5|6959|6944|6958.5|6943.5|2
1732071900000|2024-11-20 03:05:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732071910000|2024-11-20 03:05:10|6956.5|6941.5|6955.5|6940.5|6956.5|6941.5|6955.5|6940.5|1
1732071940000|2024-11-20 03:05:40|6955|6940|6955|6940|6955|6940|6955|6940|0
1732071950000|2024-11-20 03:05:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1732071970000|2024-11-20 03:06:10|||||||||1
1732071990000|2024-11-20 03:06:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1732072000000|2024-11-20 03:06:40|6951.5|6936.5|6946|6931|6951.5|6936.5|6946|6931|8
1732072010000|2024-11-20 03:06:50|6945.5|6930.5|6945|6930|6945.5|6930.5|6945|6930|0
1732072020000|2024-11-20 03:07:00|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732072030000|2024-11-20 03:07:10|6944.5|6929.5|6949.5|6934.5|6949.5|6934.5|6944.5|6929.5|2
1732072040000|2024-11-20 03:07:20|6949.9|6934.9|6949.5|6934.5|6949.9|6934.9|6949.5|6934.5|0
1732072100000|2024-11-20 03:08:20|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|0
1732072110000|2024-11-20 03:08:30|6950|6935|6951|6936|6951.4|6936.4|6950|6935|1
1732072150000|2024-11-20 03:09:10|6951.4|6936.4|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|0
1732072180000|2024-11-20 03:09:40|6951|6936|6951|6936|6951.4|6936.4|6951|6936|0
1732072220000|2024-11-20 03:10:20|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|1
1732072250000|2024-11-20 03:10:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1732072300000|2024-11-20 03:11:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1732072320000|2024-11-20 03:12:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1732072350000|2024-11-20 03:12:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1732072700000|2024-11-20 03:18:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732072710000|2024-11-20 03:18:30|||||||||1
1732073120000|2024-11-20 03:25:20|6950|6935|6950|6935|6950|6935|6950|6935|0
1732073210000|2024-11-20 03:26:50|6951|6936|6951|6936|6951|6936|6951|6936|1
1732073260000|2024-11-20 03:27:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1732073280000|2024-11-20 03:28:00|6950|6935|6950|6935|6950|6935|6950|6935|1
1732073340000|2024-11-20 03:29:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|1
1732073390000|2024-11-20 03:29:50|6944.5|6929.5|6943.5|6928.5|6944.5|6929.5|6943.5|6928.5|0
1732073400000|2024-11-20 03:30:00|6943|6928|6943|6928|6943|6928|6943|6928|0
1732073500000|2024-11-20 03:31:40|6941|6926|6940|6925|6941|6926|6939.5|6924.5|1
1732073800000|2024-11-20 03:36:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732073810000|2024-11-20 03:36:50|6939|6924|6939|6924|6939|6924|6939|6924|0
1732073850000|2024-11-20 03:37:30|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1732073930000|2024-11-20 03:38:50|6936.5|6921.5|6935.5|6920.5|6936.5|6921.5|6935.5|6920.5|0
1732073940000|2024-11-20 03:39:00|6935|6920|6935|6920|6935|6920|6935|6920|0
1732073960000|2024-11-20 03:39:20|6933.6|6918.6|6933.5|6918.5|6933.6|6918.6|6933.5|6918.5|0
1732073970000|2024-11-20 03:39:30|6933|6918|6931.5|6916.5|6933|6918|6931.5|6916.5|6
1732073980000|2024-11-20 03:39:40|6931|6916|6932.5|6917.5|6933.6|6918.6|6931|6916|4
1732073990000|2024-11-20 03:39:50|6935|6920|6935|6920|6935|6920|6935|6920|5
1732074010000|2024-11-20 03:40:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1732074080000|2024-11-20 03:41:20|||||||||1
1732074100000|2024-11-20 03:41:40|6935|6920|6935|6920|6935|6920|6935|6920|1
1732074120000|2024-11-20 03:42:00|6936|6921|6936|6921|6936|6921|6936|6921|1
1732074330000|2024-11-20 03:45:30|6935.5|6920.5|6937.5|6922.5|6937.5|6922.5|6935.5|6920.5|0
1732074480000|2024-11-20 03:48:00|6939|6924|6939.5|6924.5|6940|6925|6939|6924|1
1732074500000|2024-11-20 03:48:20|6939|6924|6939.5|6924.5|6939.5|6924.5|6939|6924|0
1732074520000|2024-11-20 03:48:40|6938|6923|6938|6923|6938|6923|6938|6923|0
1732074530000|2024-11-20 03:48:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1732074540000|2024-11-20 03:49:00|||||||||1
1732074650000|2024-11-20 03:50:50|6939.5|6924.5|6940|6925|6940|6925|6939.5|6924.5|1
1732074670000|2024-11-20 03:51:10|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|0
1732074710000|2024-11-20 03:51:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1732074790000|2024-11-20 03:53:10|6941.5|6926.5|6941|6926|6941.5|6926.5|6941|6926|0
1732074800000|2024-11-20 03:53:20|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|0
1732074810000|2024-11-20 03:53:30|6938.1|6923.1|6937.5|6922.5|6938.1|6923.1|6937.5|6922.5|1
1732074900000|2024-11-20 03:55:00|6935.1|6920.1|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|1
1732074930000|2024-11-20 03:55:30|6935.7|6920.7|6938.1|6923.1|6938.1|6923.1|6935.7|6920.7|1
1732074980000|2024-11-20 03:56:20|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1732075000000|2024-11-20 03:56:40|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732075260000|2024-11-20 04:01:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732075290000|2024-11-20 04:01:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1732075300000|2024-11-20 04:01:40|6935.6|6920.6|6934.6|6919.6|6935.6|6920.6|6933.6|6918.6|1
1732075310000|2024-11-20 04:01:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732076060000|2024-11-20 04:14:20|6934.6|6919.6|6936.1|6921.1|6936.1|6921.1|6934.6|6919.6|1
1732076080000|2024-11-20 04:14:40|6937.6|6922.6|6937|6922|6938.1|6923.1|6936.5|6921.5|2
1732076140000|2024-11-20 04:15:40|6941|6926|6941|6926|6941|6926|6941|6926|1
1732076150000|2024-11-20 04:15:50|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|5
1732076300000|2024-11-20 04:18:20|6939|6924|6939|6924|6939|6924|6939|6924|0
1732076520000|2024-11-20 04:22:00|6938.6|6923.6|6938.5|6923.5|6938.6|6923.6|6938.5|6923.5|0
1732077270000|2024-11-20 04:34:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732077320000|2024-11-20 04:35:20|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6937.1|6922.1|3
1732077330000|2024-11-20 04:35:30|6936.6|6921.6|6934.6|6919.6|6936.6|6921.6|6934.6|6919.6|0
1732077370000|2024-11-20 04:36:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1732077400000|2024-11-20 04:36:40|||||||||1
1732077600000|2024-11-20 04:40:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1732077640000|2024-11-20 04:40:40|6932.6|6917.6|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|0
1732077820000|2024-11-20 04:43:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1732077830000|2024-11-20 04:43:50|6932.1|6917.1|6931.1|6916.1|6932.1|6917.1|6931.1|6916.1|0
1732077960000|2024-11-20 04:46:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1732078070000|2024-11-20 04:47:50|6929.1|6914.1|6928.1|6913.1|6929.1|6914.1|6928.1|6913.1|1
1732078310000|2024-11-20 04:51:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1732078490000|2024-11-20 04:54:50|6928.1|6913.1|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|3
1732078570000|2024-11-20 04:56:10|6931.1|6916.1|6932.6|6917.6|6932.6|6917.6|6931.1|6916.1|1
1732078580000|2024-11-20 04:56:20|6936.1|6921.1|6935.6|6920.6|6936.1|6921.1|6935.6|6920.6|16
1732078640000|2024-11-20 04:57:20|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1732078930000|2024-11-20 05:02:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6934.6|6919.6|1
1732078980000|2024-11-20 05:03:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1732079050000|2024-11-20 05:04:10|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|4
1732079110000|2024-11-20 05:05:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1732079600000|2024-11-20 05:13:20|||||||||1
1732080000000|2024-11-20 05:20:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1732080010000|2024-11-20 05:20:10|6935.2|6920.2|6936.6|6921.6|6936.6|6921.6|6935.2|6920.2|1
1732080020000|2024-11-20 05:20:20|6938.1|6923.1|6936.6|6921.6|6938.1|6923.1|6936.6|6921.6|0
1732080050000|2024-11-20 05:20:50|6937.1|6922.1|6935.6|6920.6|6937.1|6922.1|6935.6|6920.6|0
1732080100000|2024-11-20 05:21:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|1
1732080300000|2024-11-20 05:25:00|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|0
1732080380000|2024-11-20 05:26:20|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080400000|2024-11-20 05:26:40|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1732080600000|2024-11-20 05:30:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1732080660000|2024-11-20 05:31:00|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6937.1|6922.1|0
1732080740000|2024-11-20 05:32:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|2
1732080850000|2024-11-20 05:34:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1732080890000|2024-11-20 05:34:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732080960000|2024-11-20 05:36:00|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081030000|2024-11-20 05:37:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081050000|2024-11-20 05:37:30|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081060000|2024-11-20 05:37:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081180000|2024-11-20 05:39:40|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732081200000|2024-11-20 05:40:00|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1732081450000|2024-11-20 05:44:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1732081500000|2024-11-20 05:45:00|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081590000|2024-11-20 05:46:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1732081600000|2024-11-20 05:46:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1732081680000|2024-11-20 05:48:00|6940.1|6925.1|6939.6|6924.6|6940.6|6925.6|6939.6|6924.6|1
1732081840000|2024-11-20 05:50:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1732081850000|2024-11-20 05:50:50|6940.1|6925.1|6941.1|6926.1|6941.1|6926.1|6940.1|6925.1|1
1732081870000|2024-11-20 05:51:10|6940.7|6925.7|6940.6|6925.6|6940.7|6925.7|6940.6|6925.6|0
1732081900000|2024-11-20 05:51:40|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6941.1|6926.1|0
1732082100000|2024-11-20 05:55:00|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1732082390000|2024-11-20 05:59:50|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6941.1|6926.1|0
1732082520000|2024-11-20 06:02:00|6942.6|6927.6|6942.1|6927.1|6943.1|6928.1|6942.1|6927.1|1
1732082600000|2024-11-20 06:03:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|2
1732082640000|2024-11-20 06:04:00|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|1
1732082660000|2024-11-20 06:04:20|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|1
1732082670000|2024-11-20 06:04:30|6943.6|6928.6|6943.2|6928.2|6943.6|6928.6|6943.2|6928.2|0
1732082680000|2024-11-20 06:04:40|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1732082710000|2024-11-20 06:05:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1732082830000|2024-11-20 06:07:10|6944.6|6929.6|6945.7|6930.7|6946.2|6931.2|6944.6|6929.6|0
1732082840000|2024-11-20 06:07:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732082870000|2024-11-20 06:07:50|6947.6|6932.6|6948.7|6933.7|6948.7|6933.7|6947.6|6932.6|0
1732083000000|2024-11-20 06:10:00|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.7|6931.7|1
1732083010000|2024-11-20 06:10:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|11
1732083030000|2024-11-20 06:10:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732083260000|2024-11-20 06:14:20|6946.7|6931.7|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|1
1732083300000|2024-11-20 06:15:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732083410000|2024-11-20 06:16:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1732083540000|2024-11-20 06:19:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083600000|2024-11-20 06:20:00|||||||||1
1732083610000|2024-11-20 06:20:10|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|0
1732083790000|2024-11-20 06:23:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732083900000|2024-11-20 06:25:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1732083940000|2024-11-20 06:25:40|||||||||1
1732083950000|2024-11-20 06:25:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084030000|2024-11-20 06:27:10|6949.7|6934.7|6948.7|6933.7|6950.2|6935.2|6948.7|6933.7|2
1732084070000|2024-11-20 06:27:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084100000|2024-11-20 06:28:20|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|0
1732084110000|2024-11-20 06:28:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1732084120000|2024-11-20 06:28:40|6948.2|6933.2|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|3
1732084130000|2024-11-20 06:28:50|6948.7|6933.7|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|0
1732084140000|2024-11-20 06:29:00|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084150000|2024-11-20 06:29:10|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|0
1732084210000|2024-11-20 06:30:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1732084250000|2024-11-20 06:30:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1732084260000|2024-11-20 06:31:00|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6946.7|6931.7|1
1732084270000|2024-11-20 06:31:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|2
1732084280000|2024-11-20 06:31:20|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1732084320000|2024-11-20 06:32:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1732084360000|2024-11-20 06:32:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732084370000|2024-11-20 06:32:50|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084390000|2024-11-20 06:33:10|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|0
1732084440000|2024-11-20 06:34:00|6951.7|6936.7|6954.2|6939.2|6954.2|6939.2|6951.7|6936.7|1
1732084550000|2024-11-20 06:35:50|6952.2|6937.2|6951.2|6936.2|6952.2|6937.2|6951.2|6936.2|1
1732084570000|2024-11-20 06:36:10|6950.2|6935.2|6951.2|6936.2|6951.2|6936.2|6950.2|6935.2|1
1732084610000|2024-11-20 06:36:50|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|0
1732084620000|2024-11-20 06:37:00|6951.2|6936.2|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|0
1732084700000|2024-11-20 06:38:20|6950.7|6935.7|6951.7|6936.7|6951.7|6936.7|6950.7|6935.7|0
1732084730000|2024-11-20 06:38:50|||||||||3
1732084750000|2024-11-20 06:39:10|||||||||3
1732084760000|2024-11-20 06:39:20|||||||||2
1732084910000|2024-11-20 06:41:50|6952.2|6937.2|6952.7|6937.7|6952.7|6937.7|6952.2|6937.2|0
1732084930000|2024-11-20 06:42:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1732084970000|2024-11-20 06:42:50|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|1
1732084980000|2024-11-20 06:43:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732084990000|2024-11-20 06:43:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1732085000000|2024-11-20 06:43:20|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732085060000|2024-11-20 06:44:20|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1732085260000|2024-11-20 06:47:40|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1732085300000|2024-11-20 06:48:20|6951.7|6936.7|6948.2|6933.2|6951.7|6936.7|6948.2|6933.2|1
1732085420000|2024-11-20 06:50:20|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|2
1732085440000|2024-11-20 06:50:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1732085490000|2024-11-20 06:51:30|||||||||1
1732085590000|2024-11-20 06:53:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085660000|2024-11-20 06:54:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085700000|2024-11-20 06:55:00|6945.7|6930.7|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|0
1732085750000|2024-11-20 06:55:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085760000|2024-11-20 06:56:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085870000|2024-11-20 06:57:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085890000|2024-11-20 06:58:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732085930000|2024-11-20 06:58:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732085940000|2024-11-20 06:59:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1732086000000|2024-11-20 07:00:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086020000|2024-11-20 07:00:20|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086040000|2024-11-20 07:00:40|6946.2|6931.2|6946.7|6931.7|6946.7|6931.7|6946.2|6931.2|0
1732086050000|2024-11-20 07:00:50|6946.2|6931.2|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|0
1732086060000|2024-11-20 07:01:00|6946.7|6931.7|6946.3|6931.3|6946.7|6931.7|6946.3|6931.3|0
1732086070000|2024-11-20 07:01:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.3|6931.3|0
1732086110000|2024-11-20 07:01:50|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1732086130000|2024-11-20 07:02:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1732086180000|2024-11-20 07:03:00|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|1
1732086230000|2024-11-20 07:03:50|6947.8|6932.8|6948.7|6933.7|6948.7|6933.7|6947.8|6932.8|1
1732086240000|2024-11-20 07:04:00|6951.3|6936.3|6951.2|6936.2|6951.3|6936.3|6950.3|6935.3|1
1732086290000|2024-11-20 07:04:50|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1732086310000|2024-11-20 07:05:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|2
1732086330000|2024-11-20 07:05:30|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732086340000|2024-11-20 07:05:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086350000|2024-11-20 07:05:50|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086360000|2024-11-20 07:06:00|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086390000|2024-11-20 07:06:30|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.2|6940.2|2
1732086400000|2024-11-20 07:06:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732086420000|2024-11-20 07:07:00|6955.2|6940.2|6957.2|6942.2|6957.2|6942.2|6954.2|6939.2|4
1732086430000|2024-11-20 07:07:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1732086440000|2024-11-20 07:07:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1732086450000|2024-11-20 07:07:30|||||||||1
1732086460000|2024-11-20 07:07:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1732086570000|2024-11-20 07:09:30|6954.3|6939.3|6953.7|6938.7|6954.3|6939.3|6952.8|6937.8|1
1732086580000|2024-11-20 07:09:40|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732086600000|2024-11-20 07:10:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086610000|2024-11-20 07:10:10|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|0
1732086660000|2024-11-20 07:11:00|6956.2|6941.2|6957.2|6942.2|6957.2|6942.2|6956.2|6941.2|0
1732086710000|2024-11-20 07:11:50|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1732086720000|2024-11-20 07:12:00|||||||||1
1732086750000|2024-11-20 07:12:30|6956.7|6941.7|6956.3|6941.3|6956.7|6941.7|6956.3|6941.3|2
1732086760000|2024-11-20 07:12:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1732086840000|2024-11-20 07:14:00|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732086850000|2024-11-20 07:14:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732086950000|2024-11-20 07:15:50|6957.2|6942.2|6957.3|6942.3|6957.3|6942.3|6957.2|6942.2|0
1732087000000|2024-11-20 07:16:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087030000|2024-11-20 07:17:10|6955.8|6940.8|6956.2|6941.2|6956.2|6941.2|6955.8|6940.8|0
1732087050000|2024-11-20 07:17:30|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1732087100000|2024-11-20 07:18:20|6955.8|6940.8|6956.3|6941.3|6956.3|6941.3|6955.8|6940.8|0
1732087140000|2024-11-20 07:19:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732087160000|2024-11-20 07:19:20|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1732087170000|2024-11-20 07:19:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1732087210000|2024-11-20 07:20:10|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|1
1732087220000|2024-11-20 07:20:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732087230000|2024-11-20 07:20:30|6950.8|6935.8|6952.3|6937.3|6952.7|6937.7|6950.3|6935.3|4
1732087240000|2024-11-20 07:20:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1732087300000|2024-11-20 07:21:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087320000|2024-11-20 07:22:00|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732087370000|2024-11-20 07:22:50|6953.2|6938.2|6953.2|6938.2|6953.3|6938.3|6952.8|6937.8|0
1732087380000|2024-11-20 07:23:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087440000|2024-11-20 07:24:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087490000|2024-11-20 07:24:50|6953.2|6938.2|6953.3|6938.3|6953.3|6938.3|6953.2|6938.2|0
1732087500000|2024-11-20 07:25:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087680000|2024-11-20 07:28:00|||||||||1
1732087700000|2024-11-20 07:28:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1732087720000|2024-11-20 07:28:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|2
1732087740000|2024-11-20 07:29:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732087750000|2024-11-20 07:29:10|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1732087760000|2024-11-20 07:29:20|6950.3|6935.3|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|0
1732087850000|2024-11-20 07:30:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732087860000|2024-11-20 07:31:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|2
1732087870000|2024-11-20 07:31:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087880000|2024-11-20 07:31:20|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087890000|2024-11-20 07:31:30|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087900000|2024-11-20 07:31:40|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087930000|2024-11-20 07:32:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732087940000|2024-11-20 07:32:20|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732087950000|2024-11-20 07:32:30|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732087970000|2024-11-20 07:32:50|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087980000|2024-11-20 07:33:00|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|0
1732087990000|2024-11-20 07:33:10|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|0
1732088000000|2024-11-20 07:33:20|6952.3|6937.3|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732088030000|2024-11-20 07:33:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732088040000|2024-11-20 07:34:00|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732088060000|2024-11-20 07:34:20|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|1
1732088130000|2024-11-20 07:35:30|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|1
1732088150000|2024-11-20 07:35:50|6954.3|6939.3|6954.8|6939.8|6954.8|6939.8|6954.3|6939.3|0
1732088200000|2024-11-20 07:36:40|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732088210000|2024-11-20 07:36:50|6956.3|6941.3|6955.8|6940.8|6956.3|6941.3|6955.8|6940.8|1
1732088220000|2024-11-20 07:37:00|6956.3|6941.3|6956.8|6941.8|6956.8|6941.8|6956.3|6941.3|0
1732088280000|2024-11-20 07:38:00|6956.3|6941.3|6956.3|6941.3|6956.8|6941.8|6956.3|6941.3|0
1732088310000|2024-11-20 07:38:30|||||||||1
1732088330000|2024-11-20 07:38:50|6955.8|6940.8|6955.7|6940.7|6955.8|6940.8|6955.7|6940.7|0
1732088340000|2024-11-20 07:39:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|1
1732088350000|2024-11-20 07:39:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1732088390000|2024-11-20 07:39:50|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1732088410000|2024-11-20 07:40:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1732088450000|2024-11-20 07:40:50|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732088460000|2024-11-20 07:41:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|1
1732088470000|2024-11-20 07:41:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088500000|2024-11-20 07:41:40|6954.8|6939.8|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|0
1732088560000|2024-11-20 07:42:40|6954.8|6939.8|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732088570000|2024-11-20 07:42:50|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|8
1732088610000|2024-11-20 07:43:30|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088620000|2024-11-20 07:43:40|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|0
1732088640000|2024-11-20 07:44:00|6955.8|6940.8|6956.7|6941.7|6956.7|6941.7|6955.8|6940.8|0
1732088650000|2024-11-20 07:44:10|6956.3|6941.3|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088690000|2024-11-20 07:44:50|6956.7|6941.7|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|0
1732088700000|2024-11-20 07:45:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1732088710000|2024-11-20 07:45:10|6956.3|6941.3|6956.2|6941.2|6956.3|6941.3|6956.2|6941.2|0
1732088800000|2024-11-20 07:46:40|6955.3|6940.3|6955.2|6940.2|6955.7|6940.7|6955.2|6940.2|0
1732088890000|2024-11-20 07:48:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732088910000|2024-11-20 07:48:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732088920000|2024-11-20 07:48:40|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|1
1732088930000|2024-11-20 07:48:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089010000|2024-11-20 07:50:10|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1732089020000|2024-11-20 07:50:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|2
1732089030000|2024-11-20 07:50:30|6950.7|6935.7|6950.7|6935.7|6951.2|6936.2|6950.7|6935.7|0
1732089370000|2024-11-20 07:56:10|6955.2|6940.2|6954.8|6939.8|6955.2|6940.2|6954.8|6939.8|3
1732089420000|2024-11-20 07:57:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1732089430000|2024-11-20 07:57:10|6956.8|6941.8|6957.3|6942.3|6957.3|6942.3|6956.8|6941.8|0
1732089440000|2024-11-20 07:57:20|6957.7|6942.7|6959.2|6944.2|6959.7|6944.7|6957.7|6942.7|9
1732089450000|2024-11-20 07:57:30|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1732089460000|2024-11-20 07:57:40|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1732089500000|2024-11-20 07:58:20|6955.8|6940.8|6955.2|6940.2|6955.8|6940.8|6955.2|6940.2|0
1732089520000|2024-11-20 07:58:40|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|0
1732089550000|2024-11-20 07:59:10|6952.3|6937.3|6950.8|6935.8|6952.3|6937.3|6950.8|6935.8|2
1732089580000|2024-11-20 07:59:40|||||||||2
1732089610000|2024-11-20 08:00:10|||||||||1
1732089650000|2024-11-20 08:00:50|6951.2|6936.2|6951.3|6936.3|6951.3|6936.3|6951.2|6936.2|0
1732089670000|2024-11-20 08:01:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|4
1732089690000|2024-11-20 08:01:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1732089710000|2024-11-20 08:01:50|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732089800000|2024-11-20 08:03:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732089810000|2024-11-20 08:03:30|6954.3|6939.3|6951.3|6936.3|6954.7|6939.7|6951.3|6936.3|3
1732089820000|2024-11-20 08:03:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732089830000|2024-11-20 08:03:50|6950.3|6935.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732089840000|2024-11-20 08:04:00|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1732089890000|2024-11-20 08:04:50|||||||||2
1732089900000|2024-11-20 08:05:00|6952.3|6937.3|6952.8|6937.8|6952.8|6937.8|6952.3|6937.3|2
1732089950000|2024-11-20 08:05:50|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|22
1732090010000|2024-11-20 08:06:50|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|1
1732090020000|2024-11-20 08:07:00|6951.8|6936.8|6952.7|6937.7|6952.7|6937.7|6951.8|6936.8|0
1732090050000|2024-11-20 08:07:30|6950.2|6935.2|6949.8|6934.8|6950.2|6935.2|6949.8|6934.8|4
1732090060000|2024-11-20 08:07:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|0
1732090100000|2024-11-20 08:08:20|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|0
1732090190000|2024-11-20 08:09:50|6948.8|6933.8|6949.3|6934.3|6949.3|6934.3|6948.8|6933.8|2
1732090210000|2024-11-20 08:10:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090220000|2024-11-20 08:10:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1732090260000|2024-11-20 08:11:00|6951.7|6936.7|6951.8|6936.8|6951.8|6936.8|6951.7|6936.7|0
1732090290000|2024-11-20 08:11:30|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|0
1732090390000|2024-11-20 08:13:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6953.8|6938.8|0
1732090400000|2024-11-20 08:13:20|6953.7|6938.7|6951.7|6936.7|6954.2|6939.2|6951.7|6936.7|3
1732090410000|2024-11-20 08:13:30|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|0
1732090420000|2024-11-20 08:13:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090440000|2024-11-20 08:14:00|6949.3|6934.3|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|0
1732090460000|2024-11-20 08:14:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090540000|2024-11-20 08:15:40|6948.3|6933.3|6948.8|6933.8|6949.3|6934.3|6948.3|6933.3|1
1732090550000|2024-11-20 08:15:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|0
1732090590000|2024-11-20 08:16:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090600000|2024-11-20 08:16:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1732090680000|2024-11-20 08:18:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1732090740000|2024-11-20 08:19:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1732090910000|2024-11-20 08:21:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732090960000|2024-11-20 08:22:40|||||||||2
1732090970000|2024-11-20 08:22:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1732091000000|2024-11-20 08:23:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6947.3|6932.3|2
1732091010000|2024-11-20 08:23:30|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091070000|2024-11-20 08:24:30|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091080000|2024-11-20 08:24:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|4
1732091110000|2024-11-20 08:25:10|6946.8|6931.8|6947.3|6932.3|6947.3|6932.3|6946.8|6931.8|2
1732091200000|2024-11-20 08:26:40|6949.8|6934.8|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|1
1732091270000|2024-11-20 08:27:50|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091400000|2024-11-20 08:30:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732091410000|2024-11-20 08:30:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732091500000|2024-11-20 08:31:40|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|0
1732091520000|2024-11-20 08:32:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732091630000|2024-11-20 08:33:50|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|4
1732091650000|2024-11-20 08:34:10|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|0
1732091680000|2024-11-20 08:34:40|6950.8|6935.8|6949.8|6934.8|6950.8|6935.8|6949.8|6934.8|0
1732091740000|2024-11-20 08:35:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1732091760000|2024-11-20 08:36:00|||||||||2
1732091790000|2024-11-20 08:36:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091800000|2024-11-20 08:36:40|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|1
1732091900000|2024-11-20 08:38:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1732091970000|2024-11-20 08:39:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1732091990000|2024-11-20 08:39:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1732092000000|2024-11-20 08:40:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092010000|2024-11-20 08:40:10|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.3|6938.3|0
1732092080000|2024-11-20 08:41:20|6953.3|6938.3|6953.8|6938.8|6953.8|6938.8|6953.3|6938.3|0
1732092120000|2024-11-20 08:42:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1732092210000|2024-11-20 08:43:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732092260000|2024-11-20 08:44:20|6951.8|6936.8|6951.3|6936.3|6951.8|6936.8|6951.3|6936.3|1
1732092270000|2024-11-20 08:44:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1732092300000|2024-11-20 08:45:00|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1732092360000|2024-11-20 08:46:00|6950.8|6935.8|6952.3|6937.3|6952.3|6937.3|6950.8|6935.8|3
1732092370000|2024-11-20 08:46:10|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1732092410000|2024-11-20 08:46:50|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|5
1732092460000|2024-11-20 08:47:40|6953.2|6938.2|6947.8|6932.8|6953.2|6938.2|6947.8|6932.8|4
1732092530000|2024-11-20 08:48:50|6949.3|6934.3|6948.8|6933.8|6949.8|6934.8|6948.8|6933.8|1
1732092560000|2024-11-20 08:49:20|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|45
1732092570000|2024-11-20 08:49:30|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1732092600000|2024-11-20 08:50:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092670000|2024-11-20 08:51:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|1
1732092710000|2024-11-20 08:51:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092720000|2024-11-20 08:52:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092780000|2024-11-20 08:53:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092800000|2024-11-20 08:53:20|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1732092860000|2024-11-20 08:54:20|6946.3|6931.3|6947.3|6932.3|6947.3|6932.3|6946.3|6931.3|0
1732092890000|2024-11-20 08:54:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1732092950000|2024-11-20 08:55:50|6948.3|6933.3|6947.8|6932.8|6948.3|6933.3|6947.8|6932.8|0
1732092990000|2024-11-20 08:56:30|6948.4|6933.4|6947.8|6932.8|6948.4|6933.4|6947.8|6932.8|1
1732093000000|2024-11-20 08:56:40|6946.9|6931.9|6947.8|6932.8|6947.8|6932.8|6946.9|6931.9|0
1732093050000|2024-11-20 08:57:30|6952.8|6937.8|6953.3|6938.3|6953.3|6938.3|6952.8|6937.8|9
1732093060000|2024-11-20 08:57:40|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093070000|2024-11-20 08:57:50|6955.3|6940.3|6954.9|6939.9|6955.3|6940.3|6954.9|6939.9|0
1732093080000|2024-11-20 08:58:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1732093110000|2024-11-20 08:58:30|6953.8|6938.8|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|0
1732093130000|2024-11-20 08:58:50|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1732093200000|2024-11-20 09:00:00|6955.3|6940.3|6954.8|6939.8|6955.3|6940.3|6954.8|6939.8|0
1732093230000|2024-11-20 09:00:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1732093260000|2024-11-20 09:01:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1732093330000|2024-11-20 09:02:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|1
1732093410000|2024-11-20 09:03:30|||||||||1
1732093430000|2024-11-20 09:03:50|6958.8|6943.8|6959.8|6944.8|6959.8|6944.8|6958.8|6943.8|2
1732093470000|2024-11-20 09:04:30|6962.3|6947.3|6961.3|6946.3|6962.3|6947.3|6961.3|6946.3|7
1732093520000|2024-11-20 09:05:20|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1732093560000|2024-11-20 09:06:00|6958.4|6943.4|6956.4|6941.4|6958.4|6943.4|6956.4|6941.4|1
1732093570000|2024-11-20 09:06:10|6955.8|6940.8|6957.8|6942.8|6957.8|6942.8|6955.8|6940.8|1
1732093580000|2024-11-20 09:06:20|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1732093590000|2024-11-20 09:06:30|6959.3|6944.3|6959.9|6944.9|6960.3|6945.3|6959.3|6944.3|0
1732093600000|2024-11-20 09:06:40|6960.3|6945.3|6959.3|6944.3|6960.8|6945.8|6959.3|6944.3|1
1732093680000|2024-11-20 09:08:00|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|0
1732093740000|2024-11-20 09:09:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1732093750000|2024-11-20 09:09:10|6959.4|6944.4|6961.8|6946.8|6961.8|6946.8|6959.4|6944.4|4
1732093760000|2024-11-20 09:09:20|6961.3|6946.3|6959.8|6944.8|6961.3|6946.3|6959.8|6944.8|6
1732093780000|2024-11-20 09:09:40|6960.3|6945.3|6961.3|6946.3|6961.8|6946.8|6960.3|6945.3|4
1732093840000|2024-11-20 09:10:40|6960.8|6945.8|6961.3|6946.3|6961.3|6946.3|6960.8|6945.8|0
1732093900000|2024-11-20 09:11:40|6958.8|6943.8|6957.3|6942.3|6958.8|6943.8|6956.8|6941.8|1
1732093910000|2024-11-20 09:11:50|6956.8|6941.8|6957.9|6942.9|6957.9|6942.9|6956.4|6941.4|0
1732093930000|2024-11-20 09:12:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6
1732093940000|2024-11-20 09:12:20|6961.4|6946.4|6962.8|6947.8|6962.8|6947.8|6961.4|6946.4|3
1732093950000|2024-11-20 09:12:30|6962.3|6947.3|6961.8|6946.8|6962.3|6947.3|6961.8|6946.8|0
1732093960000|2024-11-20 09:12:40|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6962.8|6947.8|0
1732094030000|2024-11-20 09:13:50|6963.8|6948.8|6963.3|6948.3|6963.8|6948.8|6963.3|6948.3|0
1732094040000|2024-11-20 09:14:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|0
1732094100000|2024-11-20 09:15:00|6962.3|6947.3|6960.8|6945.8|6962.3|6947.3|6960.8|6945.8|4
1732094110000|2024-11-20 09:15:10|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6958.4|6943.4|0
1732094120000|2024-11-20 09:15:20|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1732094150000|2024-11-20 09:15:50|6959.3|6944.3|6960.8|6945.8|6960.8|6945.8|6959.3|6944.3|2
1732094170000|2024-11-20 09:16:10|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1732094180000|2024-11-20 09:16:20|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|1
1732094330000|2024-11-20 09:18:50|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1732094340000|2024-11-20 09:19:00|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1732094350000|2024-11-20 09:19:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1732094360000|2024-11-20 09:19:20|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|1
1732094370000|2024-11-20 09:19:30|6963.8|6948.8|6965.9|6950.9|6965.9|6950.9|6963.8|6948.8|3
1732094380000|2024-11-20 09:19:40|6966.8|6951.8|6968.8|6953.8|6968.8|6953.8|6966.8|6951.8|8
1732094390000|2024-11-20 09:19:50|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6968.8|6953.8|5
1732094410000|2024-11-20 09:20:10|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1732094450000|2024-11-20 09:20:50|6969.3|6954.3|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|0
1732094460000|2024-11-20 09:21:00|6969.3|6954.3|6968.8|6953.8|6969.3|6954.3|6968.8|6953.8|0
1732094490000|2024-11-20 09:21:30|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|1
1732094510000|2024-11-20 09:21:50|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1732094550000|2024-11-20 09:22:30|||||||||1
1732094600000|2024-11-20 09:23:20|6968.8|6953.8|6969.3|6954.3|6969.3|6954.3|6968.8|6953.8|0
1732094630000|2024-11-20 09:23:50|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|2
1732094640000|2024-11-20 09:24:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1732094670000|2024-11-20 09:24:30|6970.3|6955.3|6969.8|6954.8|6970.3|6955.3|6969.3|6954.3|1
1732094680000|2024-11-20 09:24:40|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1732094690000|2024-11-20 09:24:50|6968.8|6953.8|6969.3|6954.3|6969.3|6954.3|6968.8|6953.8|1
1732094710000|2024-11-20 09:25:10|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1732094780000|2024-11-20 09:26:20|6967.8|6952.8|6968.3|6953.3|6968.3|6953.3|6967.8|6952.8|3
1732094790000|2024-11-20 09:26:30|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1732094800000|2024-11-20 09:26:40|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1732094880000|2024-11-20 09:28:00|6968.8|6953.8|6968.3|6953.3|6968.8|6953.8|6968.3|6953.3|0
1732094910000|2024-11-20 09:28:30|6968.8|6953.8|6968.3|6953.3|6968.8|6953.8|6968.3|6953.3|0
1732094940000|2024-11-20 09:29:00|6967.8|6952.8|6971.3|6956.3|6971.3|6956.3|6967.8|6952.8|4
1732094950000|2024-11-20 09:29:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1732094960000|2024-11-20 09:29:20|6973.3|6958.3|6971.3|6956.3|6973.3|6958.3|6971.3|6956.3|29
1732094990000|2024-11-20 09:29:50|||||||||2
1732095000000|2024-11-20 09:30:00|6970.9|6955.9|6970.8|6955.8|6971.3|6956.3|6970.8|6955.8|0
1732095030000|2024-11-20 09:30:30|6968.8|6953.8|6967.9|6952.9|6968.8|6953.8|6967.9|6952.9|1
1732095040000|2024-11-20 09:30:40|6968.3|6953.3|6968.8|6953.8|6968.8|6953.8|6967.9|6952.9|0
1732095050000|2024-11-20 09:30:50|6968.3|6953.3|6968.8|6953.8|6968.8|6953.8|6968.3|6953.3|0
1732095090000|2024-11-20 09:31:30|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1732095120000|2024-11-20 09:32:00|6968.8|6953.8|6966.4|6951.4|6968.8|6953.8|6966.4|6951.4|6
1732095140000|2024-11-20 09:32:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1732095150000|2024-11-20 09:32:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1732095190000|2024-11-20 09:33:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1732095210000|2024-11-20 09:33:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1732095220000|2024-11-20 09:33:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|7
1732095280000|2024-11-20 09:34:40|6965.8|6950.8|6964.3|6949.3|6965.8|6950.8|6962.9|6947.9|8
1732095290000|2024-11-20 09:34:50|6965.3|6950.3|6964.8|6949.8|6965.3|6950.3|6964.8|6949.8|3
1732095310000|2024-11-20 09:35:10|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1732095320000|2024-11-20 09:35:20|6965.4|6950.4|6967.4|6952.4|6967.4|6952.4|6965.4|6950.4|1
1732095330000|2024-11-20 09:35:30|6967.9|6952.9|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|0
1732095340000|2024-11-20 09:35:40|6967.9|6952.9|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|0
1732095350000|2024-11-20 09:35:50|6970.4|6955.4|6969.9|6954.9|6970.4|6955.4|6969.9|6954.9|1
1732095360000|2024-11-20 09:36:00|6970.3|6955.3|6970.4|6955.4|6970.4|6955.4|6970.3|6955.3|0
1732095390000|2024-11-20 09:36:30|6970.9|6955.9|6972.4|6957.4|6972.4|6957.4|6970.9|6955.9|5
1732095400000|2024-11-20 09:36:40|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1732095550000|2024-11-20 09:39:10|6972.4|6957.4|6973.8|6958.8|6973.8|6958.8|6972.4|6957.4|1
1732095560000|2024-11-20 09:39:20|6974.3|6959.3|6973.9|6958.9|6974.3|6959.3|6973.9|6958.9|0
1732095570000|2024-11-20 09:39:30|6973.8|6958.8|6974.8|6959.8|6974.8|6959.8|6973.8|6958.8|0
1732095590000|2024-11-20 09:39:50|6977.3|6962.3|6977.8|6962.8|6977.8|6962.8|6977.3|6962.3|2
1732095600000|2024-11-20 09:40:00|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|2
1732095610000|2024-11-20 09:40:10|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|7
1732095620000|2024-11-20 09:40:20|6980.3|6965.3|6978.3|6963.3|6980.3|6965.3|6977.9|6962.9|7
1732095640000|2024-11-20 09:40:40|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1732095660000|2024-11-20 09:41:00|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1732095670000|2024-11-20 09:41:10|6972.9|6957.9|6973.3|6958.3|6973.3|6958.3|6972.9|6957.9|0
1732095680000|2024-11-20 09:41:20|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|1
1732095700000|2024-11-20 09:41:40|6973.3|6958.3|6972.3|6957.3|6973.3|6958.3|6972.3|6957.3|1
1732095740000|2024-11-20 09:42:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1732095750000|2024-11-20 09:42:30|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|4
1732095770000|2024-11-20 09:42:50|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1732095790000|2024-11-20 09:43:10|||||||||2
1732095820000|2024-11-20 09:43:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1732095840000|2024-11-20 09:44:00|6967.4|6952.4|6966.4|6951.4|6967.4|6952.4|6966.4|6951.4|3
1732095860000|2024-11-20 09:44:20|6968.4|6953.4|6967.9|6952.9|6968.4|6953.4|6967.9|6952.9|4
1732095870000|2024-11-20 09:44:30|6968.9|6953.9|6967.9|6952.9|6968.9|6953.9|6967.9|6952.9|3
1732095890000|2024-11-20 09:44:50|6968.8|6953.8|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|2
1732095900000|2024-11-20 09:45:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|1
1732095920000|2024-11-20 09:45:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1732095930000|2024-11-20 09:45:30|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1732095960000|2024-11-20 09:46:00|6969.3|6954.3|6964.9|6949.9|6969.3|6954.3|6964.9|6949.9|11
1732095980000|2024-11-20 09:46:20|6966.3|6951.3|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|0
1732096000000|2024-11-20 09:46:40|6964.9|6949.9|6964.9|6949.9|6965.4|6950.4|6964.9|6949.9|0
1732096100000|2024-11-20 09:48:20|||||||||1
1732096150000|2024-11-20 09:49:10|6964.4|6949.4|6962.9|6947.9|6964.4|6949.4|6962.4|6947.4|3
1732096160000|2024-11-20 09:49:20|6962.4|6947.4|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|1
1732096170000|2024-11-20 09:49:30|6964.8|6949.8|6964.4|6949.4|6964.8|6949.8|6964.4|6949.4|4
1732096190000|2024-11-20 09:49:50|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1732096200000|2024-11-20 09:50:00|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|0
1732096210000|2024-11-20 09:50:10|6967.9|6952.9|6968.4|6953.4|6968.4|6953.4|6967.9|6952.9|0
1732096220000|2024-11-20 09:50:20|6967.9|6952.9|6966.4|6951.4|6967.9|6952.9|6966.4|6951.4|1
1732096260000|2024-11-20 09:51:00|6965.9|6950.9|6966.4|6951.4|6966.4|6951.4|6965.9|6950.9|0
1732096270000|2024-11-20 09:51:10|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6962.4|6947.4|9
1732096280000|2024-11-20 09:51:20|6964.9|6949.9|6962.9|6947.9|6964.9|6949.9|6962.9|6947.9|1
1732096290000|2024-11-20 09:51:30|6961.9|6946.9|6963.9|6948.9|6963.9|6948.9|6961.4|6946.4|20
1732096300000|2024-11-20 09:51:40|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|0
1732096310000|2024-11-20 09:51:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1732096320000|2024-11-20 09:52:00|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1732096370000|2024-11-20 09:52:50|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732096390000|2024-11-20 09:53:10|6966.4|6951.4|6966.9|6951.9|6966.9|6951.9|6965.9|6950.9|1
1732096400000|2024-11-20 09:53:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|1
1732096420000|2024-11-20 09:53:40|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1732096470000|2024-11-20 09:54:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732096490000|2024-11-20 09:54:50|6967.3|6952.3|6967.9|6952.9|6967.9|6952.9|6966.9|6951.9|1
1732096510000|2024-11-20 09:55:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1732096550000|2024-11-20 09:55:50|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|0
1732096600000|2024-11-20 09:56:40|6967.3|6952.3|6964.9|6949.9|6967.3|6952.3|6964.4|6949.4|1
1732096610000|2024-11-20 09:56:50|6966.4|6951.4|6967.4|6952.4|6967.4|6952.4|6966.4|6951.4|1
1732096630000|2024-11-20 09:57:10|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1732096640000|2024-11-20 09:57:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|2
1732096650000|2024-11-20 09:57:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1732096660000|2024-11-20 09:57:40|6967.9|6952.9|6968.9|6953.9|6968.9|6953.9|6967.9|6952.9|2
1732096680000|2024-11-20 09:58:00|6967.8|6952.8|6968.8|6953.8|6968.8|6953.8|6967.8|6952.8|0
1732096690000|2024-11-20 09:58:10|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1732096700000|2024-11-20 09:58:20|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1732096710000|2024-11-20 09:58:30|6968.9|6953.9|6968.9|6953.9|6969.4|6954.4|6968.9|6953.9|0
1732096720000|2024-11-20 09:58:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1732096750000|2024-11-20 09:59:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1732096790000|2024-11-20 09:59:50|6970.4|6955.4|6971.4|6956.4|6971.4|6956.4|6970.4|6955.4|3
1732096810000|2024-11-20 10:00:10|6970.8|6955.8|6969.8|6954.8|6970.8|6955.8|6969.4|6954.4|3
1732096830000|2024-11-20 10:00:30|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|3
1732096840000|2024-11-20 10:00:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1732096850000|2024-11-20 10:00:50|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|3
1732096880000|2024-11-20 10:01:20|6970.4|6955.4|6971.3|6956.3|6971.3|6956.3|6970.4|6955.4|2
1732096940000|2024-11-20 10:02:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1732096970000|2024-11-20 10:02:50|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1732097000000|2024-11-20 10:03:20|6972.9|6957.9|6976.9|6961.9|6977.3|6962.3|6972.9|6957.9|1
1732097020000|2024-11-20 10:03:40|6976.8|6961.8|6974.9|6959.9|6976.8|6961.8|6974.9|6959.9|3
1732097030000|2024-11-20 10:03:50|6975.3|6960.3|6974.9|6959.9|6975.3|6960.3|6974.9|6959.9|0
1732097070000|2024-11-20 10:04:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1732097080000|2024-11-20 10:04:40|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1732097090000|2024-11-20 10:04:50|6974.4|6959.4|6977.3|6962.3|6977.3|6962.3|6974.4|6959.4|3
1732097110000|2024-11-20 10:05:10|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1732097120000|2024-11-20 10:05:20|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1732097170000|2024-11-20 10:06:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1732097190000|2024-11-20 10:06:30|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1732097200000|2024-11-20 10:06:40|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|3
1732097220000|2024-11-20 10:07:00|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1732097260000|2024-11-20 10:07:40|6978.3|6963.3|6978.4|6963.4|6978.4|6963.4|6978.3|6963.3|0
1732097280000|2024-11-20 10:08:00|6978.3|6963.3|6975.3|6960.3|6978.3|6963.3|6974.8|6959.8|17
1732097290000|2024-11-20 10:08:10|6975.4|6960.4|6975.4|6960.4|6976.3|6961.3|6975.4|6960.4|4
1732097300000|2024-11-20 10:08:20|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1732097310000|2024-11-20 10:08:30|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1732097370000|2024-11-20 10:09:30|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1732097390000|2024-11-20 10:09:50|6978.3|6963.3|6977.9|6962.9|6978.3|6963.3|6977.9|6962.9|3
1732097410000|2024-11-20 10:10:10|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1732097430000|2024-11-20 10:10:30|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1732097450000|2024-11-20 10:10:50|6978.3|6963.3|6978.4|6963.4|6978.4|6963.4|6978.3|6963.3|0
1732097460000|2024-11-20 10:11:00|6975.9|6960.9|6974.9|6959.9|6975.9|6960.9|6973.9|6958.9|3
1732097480000|2024-11-20 10:11:20|6975.8|6960.8|6975.9|6960.9|6976.3|6961.3|6975.8|6960.8|1
1732097490000|2024-11-20 10:11:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1732097500000|2024-11-20 10:11:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6975.8|6960.8|0
1732097520000|2024-11-20 10:12:00|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1732097550000|2024-11-20 10:12:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1732097570000|2024-11-20 10:12:50|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|4
1732097580000|2024-11-20 10:13:00|6972.9|6957.9|6974.9|6959.9|6974.9|6959.9|6971.9|6956.9|2
1732097590000|2024-11-20 10:13:10|6974.4|6959.4|6974.4|6959.4|6975.4|6960.4|6974.4|6959.4|0
1732097600000|2024-11-20 10:13:20|6973.9|6958.9|6973.8|6958.8|6973.9|6958.9|6973.4|6958.4|0
1732097630000|2024-11-20 10:13:50|6974.3|6959.3|6973.4|6958.4|6974.4|6959.4|6973.4|6958.4|0
1732097640000|2024-11-20 10:14:00|6972.9|6957.9|6973.3|6958.3|6973.3|6958.3|6972.9|6957.9|0
1732097660000|2024-11-20 10:14:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1732097730000|2024-11-20 10:15:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1732097740000|2024-11-20 10:15:40|6974.9|6959.9|6974.4|6959.4|6974.9|6959.9|6974.4|6959.4|0
1732097760000|2024-11-20 10:16:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1732097770000|2024-11-20 10:16:10|6976.8|6961.8|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|1
1732097790000|2024-11-20 10:16:30|6974.9|6959.9|6975.4|6960.4|6975.4|6960.4|6974.9|6959.9|0
1732097800000|2024-11-20 10:16:40|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1732097830000|2024-11-20 10:17:10|6977.9|6962.9|6978.8|6963.8|6979.3|6964.3|6977.9|6962.9|2
1732097950000|2024-11-20 10:19:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1732097990000|2024-11-20 10:19:50|6978.8|6963.8|6978.8|6963.8|6979.3|6964.3|6978.8|6963.8|4
1732098000000|2024-11-20 10:20:00|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1732098010000|2024-11-20 10:20:10|6977.9|6962.9|6975.9|6960.9|6977.9|6962.9|6975.9|6960.9|8
1732098020000|2024-11-20 10:20:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1732098030000|2024-11-20 10:20:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1732098040000|2024-11-20 10:20:40|6975.4|6960.4|6975.9|6960.9|6975.9|6960.9|6975.4|6960.4|1
1732098050000|2024-11-20 10:20:50|6977.4|6962.4|6978.3|6963.3|6978.3|6963.3|6977.4|6962.4|2
1732098060000|2024-11-20 10:21:00|||||||||1
1732098100000|2024-11-20 10:21:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1732098120000|2024-11-20 10:22:00|6976.9|6961.9|6975.9|6960.9|6976.9|6961.9|6975.4|6960.4|1
1732098130000|2024-11-20 10:22:10|6977.8|6962.8|6977.4|6962.4|6977.8|6962.8|6977.4|6962.4|1
1732098190000|2024-11-20 10:23:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1732098240000|2024-11-20 10:24:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1732098250000|2024-11-20 10:24:10|6977.4|6962.4|6977.9|6962.9|6978.3|6963.3|6977.4|6962.4|0
1732098290000|2024-11-20 10:24:50|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1732098300000|2024-11-20 10:25:00|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|15
1732098360000|2024-11-20 10:26:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1732098420000|2024-11-20 10:27:00|6973.9|6958.9|6974.4|6959.4|6974.4|6959.4|6973.9|6958.9|1
1732098450000|2024-11-20 10:27:30|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1732098480000|2024-11-20 10:28:00|6972.4|6957.4|6971.9|6956.9|6972.4|6957.4|6971.9|6956.9|0
1732098500000|2024-11-20 10:28:20|6970.9|6955.9|6971.4|6956.4|6971.4|6956.4|6970.9|6955.9|0
1732098530000|2024-11-20 10:28:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1732098540000|2024-11-20 10:29:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1732098550000|2024-11-20 10:29:10|6971.9|6956.9|6973.4|6958.4|6973.4|6958.4|6971.4|6956.4|10
1732098570000|2024-11-20 10:29:30|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1732098590000|2024-11-20 10:29:50|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1732098600000|2024-11-20 10:30:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|2
1732098650000|2024-11-20 10:30:50|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1732098660000|2024-11-20 10:31:00|6974.3|6959.3|6971.9|6956.9|6974.3|6959.3|6970.9|6955.9|2
1732098680000|2024-11-20 10:31:20|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1732098700000|2024-11-20 10:31:40|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1732098770000|2024-11-20 10:32:50|6970.9|6955.9|6970.4|6955.4|6970.9|6955.9|6970.4|6955.4|1
1732098780000|2024-11-20 10:33:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1732098800000|2024-11-20 10:33:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6970.9|6955.9|4
1732098830000|2024-11-20 10:33:50|6970.4|6955.4|6969.9|6954.9|6970.4|6955.4|6969.9|6954.9|1
1732098850000|2024-11-20 10:34:10|6968.9|6953.9|6968.9|6953.9|6969.4|6954.4|6968.4|6953.4|2
1732098890000|2024-11-20 10:34:50|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1732098910000|2024-11-20 10:35:10|6969.4|6954.4|6968.9|6953.9|6969.4|6954.4|6968.9|6953.9|1
1732098960000|2024-11-20 10:36:00|||||||||11
1732098990000|2024-11-20 10:36:30|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|0
1732099040000|2024-11-20 10:37:20|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1732099120000|2024-11-20 10:38:40|6970|6955|6973.9|6958.9|6973.9|6958.9|6970|6955|3
1732099200000|2024-11-20 10:40:00|6973.4|6958.4|6973.4|6958.4|6973.9|6958.9|6973.4|6958.4|0
1732099240000|2024-11-20 10:40:40|6973.9|6958.9|6970.9|6955.9|6973.9|6958.9|6970.9|6955.9|2
1732099250000|2024-11-20 10:40:50|6973.4|6958.4|6972.4|6957.4|6973.9|6958.9|6972.4|6957.4|1
1732099260000|2024-11-20 10:41:00|6970.9|6955.9|6971.4|6956.4|6971.4|6956.4|6970.9|6955.9|0
1732099310000|2024-11-20 10:41:50|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1732099320000|2024-11-20 10:42:00|6971.4|6956.4|6970.9|6955.9|6971.4|6956.4|6970.9|6955.9|0
1732099350000|2024-11-20 10:42:30|6971.4|6956.4|6969.9|6954.9|6971.4|6956.4|6969.9|6954.9|0
1732099370000|2024-11-20 10:42:50|6970|6955|6972.4|6957.4|6972.4|6957.4|6970|6955|2
1732099400000|2024-11-20 10:43:20|6971.9|6956.9|6971.9|6956.9|6972.4|6957.4|6971.9|6956.9|0
1732099420000|2024-11-20 10:43:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1732099440000|2024-11-20 10:44:00|6971.9|6956.9|6971.4|6956.4|6971.9|6956.9|6971.4|6956.4|5
1732099450000|2024-11-20 10:44:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1732099470000|2024-11-20 10:44:30|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1732099490000|2024-11-20 10:44:50|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1732099500000|2024-11-20 10:45:00|6972.9|6957.9|6972.9|6957.9|6973.9|6958.9|6972.9|6957.9|0
1732099510000|2024-11-20 10:45:10|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1732099560000|2024-11-20 10:46:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1732099590000|2024-11-20 10:46:30|6972.4|6957.4|6972.9|6957.9|6972.9|6957.9|6972.4|6957.4|0
1732099670000|2024-11-20 10:47:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1732099680000|2024-11-20 10:48:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|3
1732099700000|2024-11-20 10:48:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1732099740000|2024-11-20 10:49:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1732099790000|2024-11-20 10:49:50|6972.4|6957.4|6973.4|6958.4|6973.4|6958.4|6972.4|6957.4|3
1732099800000|2024-11-20 10:50:00|6974.4|6959.4|6973.4|6958.4|6974.4|6959.4|6973.4|6958.4|0
1732099810000|2024-11-20 10:50:10|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1732099840000|2024-11-20 10:50:40|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1732099860000|2024-11-20 10:51:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1732099870000|2024-11-20 10:51:10|6970.9|6955.9|6969.4|6954.4|6970.9|6955.9|6969.4|6954.4|9
1732099880000|2024-11-20 10:51:20|6969.9|6954.9|6969.4|6954.4|6969.9|6954.9|6969.4|6954.4|0
1732099900000|2024-11-20 10:51:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1732099910000|2024-11-20 10:51:50|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1732099940000|2024-11-20 10:52:20|6966.9|6951.9|6966.9|6951.9|6967.4|6952.4|6966.9|6951.9|1
1732099950000|2024-11-20 10:52:30|||||||||1
1732099970000|2024-11-20 10:52:50|||||||||2
1732099980000|2024-11-20 10:53:00|6968.4|6953.4|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|3
1732100000000|2024-11-20 10:53:20|||||||||1
1732100050000|2024-11-20 10:54:10|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1732100060000|2024-11-20 10:54:20|6969.5|6954.5|6970.4|6955.4|6970.4|6955.4|6969.5|6954.5|1
1732100090000|2024-11-20 10:54:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1732100110000|2024-11-20 10:55:10|6972.4|6957.4|6971.9|6956.9|6972.4|6957.4|6971.9|6956.9|0
1732100180000|2024-11-20 10:56:20|||||||||1
1732100200000|2024-11-20 10:56:40|6971.8|6956.8|6969.4|6954.4|6971.8|6956.8|6968.9|6953.9|1
1732100240000|2024-11-20 10:57:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1732100250000|2024-11-20 10:57:30|||||||||1
1732100260000|2024-11-20 10:57:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|3
1732100350000|2024-11-20 10:59:10|6969.9|6954.9|6970.4|6955.4|6970.4|6955.4|6969.9|6954.9|0
1732100400000|2024-11-20 11:00:00|6971.4|6956.4|6972.4|6957.4|6972.4|6957.4|6971.4|6956.4|1
1732100450000|2024-11-20 11:00:50|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|0
1732100460000|2024-11-20 11:01:00|6971.9|6956.9|6973.4|6958.4|6973.4|6958.4|6971.9|6956.9|0
1732100470000|2024-11-20 11:01:10|6973.3|6958.3|6969.9|6954.9|6973.3|6958.3|6969.9|6954.9|2
1732100490000|2024-11-20 11:01:30|6970.4|6955.4|6970.9|6955.9|6970.9|6955.9|6970.4|6955.4|0
1732100500000|2024-11-20 11:01:40|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1732100520000|2024-11-20 11:02:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|23
1732100530000|2024-11-20 11:02:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|2
1732100560000|2024-11-20 11:02:40|||||||||3
1732100580000|2024-11-20 11:03:00|||||||||6
1732100640000|2024-11-20 11:04:00|6969.4|6954.4|6968.4|6953.4|6969.4|6954.4|6968.4|6953.4|1
1732100660000|2024-11-20 11:04:20|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1732100690000|2024-11-20 11:04:50|6968.9|6953.9|6967.9|6952.9|6968.9|6953.9|6967.9|6952.9|0
1732100720000|2024-11-20 11:05:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|0
1732100780000|2024-11-20 11:06:20|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|1
1732100800000|2024-11-20 11:06:40|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|9
1732100820000|2024-11-20 11:07:00|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1732100830000|2024-11-20 11:07:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1732100840000|2024-11-20 11:07:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1732100860000|2024-11-20 11:07:40|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|1
1732100870000|2024-11-20 11:07:50|6967.4|6952.4|6966.9|6951.9|6967.4|6952.4|6966.9|6951.9|0
1732100990000|2024-11-20 11:09:50|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|2
1732101060000|2024-11-20 11:11:00|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1732101110000|2024-11-20 11:11:50|6967.4|6952.4|6963.9|6948.9|6967.4|6952.4|6963.4|6948.4|2
1732101120000|2024-11-20 11:12:00|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|1
1732101180000|2024-11-20 11:13:00|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.4|6947.4|3
1732101190000|2024-11-20 11:13:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1732101200000|2024-11-20 11:13:20|||||||||2
1732101250000|2024-11-20 11:14:10|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|0
1732101260000|2024-11-20 11:14:20|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732101270000|2024-11-20 11:14:30|6964.9|6949.9|6966.4|6951.4|6966.9|6951.9|6964.9|6949.9|3
1732101280000|2024-11-20 11:14:40|6963.4|6948.4|6964.5|6949.5|6964.9|6949.9|6963.4|6948.4|2
1732101290000|2024-11-20 11:14:50|6964.4|6949.4|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|3
1732101330000|2024-11-20 11:15:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|3
1732101340000|2024-11-20 11:15:40|||||||||1
1732101350000|2024-11-20 11:15:50|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1732101360000|2024-11-20 11:16:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732101370000|2024-11-20 11:16:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1732101380000|2024-11-20 11:16:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1732101410000|2024-11-20 11:16:50|6962.4|6947.4|6964.4|6949.4|6964.4|6949.4|6962.4|6947.4|1
1732101420000|2024-11-20 11:17:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732101470000|2024-11-20 11:17:50|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732101530000|2024-11-20 11:18:50|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1732101570000|2024-11-20 11:19:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732101590000|2024-11-20 11:19:50|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1732101650000|2024-11-20 11:20:50|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1732101720000|2024-11-20 11:22:00|||||||||1
1732101800000|2024-11-20 11:23:20|6964.4|6949.4|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|1
1732101810000|2024-11-20 11:23:30|6963.4|6948.4|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|0
1732101830000|2024-11-20 11:23:50|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732101860000|2024-11-20 11:24:20|6964|6949|6965.4|6950.4|6965.4|6950.4|6964|6949|1
1732101890000|2024-11-20 11:24:50|||||||||2
1732101900000|2024-11-20 11:25:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732101910000|2024-11-20 11:25:10|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|1
1732101950000|2024-11-20 11:25:50|6963.5|6948.5|6965.4|6950.4|6965.4|6950.4|6963.5|6948.5|2
1732101970000|2024-11-20 11:26:10|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732102010000|2024-11-20 11:26:50|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1732102090000|2024-11-20 11:28:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1732102140000|2024-11-20 11:29:00|6965.4|6950.4|6962.9|6947.9|6965.4|6950.4|6962.9|6947.9|4
1732102160000|2024-11-20 11:29:20|6962.4|6947.4|6961.9|6946.9|6962.4|6947.4|6961.9|6946.9|1
1732102190000|2024-11-20 11:29:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|2
1732102200000|2024-11-20 11:30:00|6962.5|6947.5|6962.4|6947.4|6962.5|6947.5|6962.4|6947.4|0
1732102210000|2024-11-20 11:30:10|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1732102280000|2024-11-20 11:31:20|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|1
1732102290000|2024-11-20 11:31:30|||||||||6
1732102300000|2024-11-20 11:31:40|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|1
1732102310000|2024-11-20 11:31:50|6962.5|6947.5|6962.4|6947.4|6962.5|6947.5|6962.4|6947.4|0
1732102370000|2024-11-20 11:32:50|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1732102380000|2024-11-20 11:33:00|6961.5|6946.5|6962.4|6947.4|6963.4|6948.4|6961.5|6946.5|1
1732102430000|2024-11-20 11:33:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1732102470000|2024-11-20 11:34:30|6963|6948|6965.4|6950.4|6965.9|6950.9|6963|6948|1
1732102500000|2024-11-20 11:35:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732102550000|2024-11-20 11:35:50|||||||||1
1732102580000|2024-11-20 11:36:20|6966|6951|6966.5|6951.5|6966.9|6951.9|6966|6951|1
1732102590000|2024-11-20 11:36:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1732102600000|2024-11-20 11:36:40|||||||||1
1732102610000|2024-11-20 11:36:50|||||||||10
1732102630000|2024-11-20 11:37:10|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1732102690000|2024-11-20 11:38:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1732102700000|2024-11-20 11:38:20|6963.5|6948.5|6963.4|6948.4|6963.5|6948.5|6963|6948|1
1732102720000|2024-11-20 11:38:40|6962.5|6947.5|6962.9|6947.9|6962.9|6947.9|6962.4|6947.4|0
1732102740000|2024-11-20 11:39:00|6962.4|6947.4|6962.5|6947.5|6962.9|6947.9|6962.4|6947.4|0
1732102750000|2024-11-20 11:39:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1732102780000|2024-11-20 11:39:40|||||||||2
1732102790000|2024-11-20 11:39:50|6962.5|6947.5|6963.4|6948.4|6963.4|6948.4|6962.5|6947.5|1
1732102820000|2024-11-20 11:40:20|||||||||2
1732102830000|2024-11-20 11:40:30|6963.9|6948.9|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|0
1732102850000|2024-11-20 11:40:50|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732102860000|2024-11-20 11:41:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732102880000|2024-11-20 11:41:20|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732102900000|2024-11-20 11:41:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732102910000|2024-11-20 11:41:50|6964.5|6949.5|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|0
1732102920000|2024-11-20 11:42:00|6964.5|6949.5|6965.4|6950.4|6965.9|6950.9|6964.5|6949.5|1
1732102930000|2024-11-20 11:42:10|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732102950000|2024-11-20 11:42:30|||||||||1
1732102990000|2024-11-20 11:43:10|6965.5|6950.5|6964.9|6949.9|6965.9|6950.9|6964.9|6949.9|2
1732103090000|2024-11-20 11:44:50|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1732103100000|2024-11-20 11:45:00|||||||||1
1732103110000|2024-11-20 11:45:10|||||||||1
1732103130000|2024-11-20 11:45:30|6964.9|6949.9|6965|6950|6965|6950|6964.9|6949.9|0
1732103140000|2024-11-20 11:45:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732103160000|2024-11-20 11:46:00|6965|6950|6964.9|6949.9|6965|6950|6964.9|6949.9|2
1732103170000|2024-11-20 11:46:10|6965|6950|6965|6950|6965|6950|6965|6950|2
1732103180000|2024-11-20 11:46:20|||||||||2
1732103190000|2024-11-20 11:46:30|6964.9|6949.9|6965|6950|6965|6950|6964.9|6949.9|2
1732103200000|2024-11-20 11:46:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1732103220000|2024-11-20 11:47:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1732103230000|2024-11-20 11:47:10|6964|6949|6963|6948|6964|6949|6962.5|6947.5|3
1732103250000|2024-11-20 11:47:30|||||||||2
1732103270000|2024-11-20 11:47:50|6964|6949|6964|6949|6964|6949|6964|6949|1
1732103280000|2024-11-20 11:48:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1732103290000|2024-11-20 11:48:10|6965|6950|6962.5|6947.5|6965|6950|6962|6947|8
1732103300000|2024-11-20 11:48:20|6962|6947|6962|6947|6962|6947|6962|6947|0
1732103390000|2024-11-20 11:49:50|6963.5|6948.5|6964|6949|6964|6949|6963.5|6948.5|4
1732103400000|2024-11-20 11:50:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|26
1732103420000|2024-11-20 11:50:20|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|1
1732103460000|2024-11-20 11:51:00|||||||||2
1732103580000|2024-11-20 11:53:00|6962|6947|6962|6947|6962.5|6947.5|6962|6947|1
1732103610000|2024-11-20 11:53:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1732103630000|2024-11-20 11:53:50|6964.5|6949.5|6964|6949|6964.5|6949.5|6963.5|6948.5|8
1732103650000|2024-11-20 11:54:10|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|0
1732103680000|2024-11-20 11:54:40|6963.9|6948.9|6964|6949|6964|6949|6963.5|6948.5|1
1732103690000|2024-11-20 11:54:50|6964.5|6949.5|6965.5|6950.5|6965.9|6950.9|6964.5|6949.5|1
1732103700000|2024-11-20 11:55:00|6965|6950|6966.5|6951.5|6967|6952|6965|6950|0
1732103710000|2024-11-20 11:55:10|6967|6952|6967|6952|6967|6952|6966.5|6951.5|0
1732103720000|2024-11-20 11:55:20|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|0
1732103740000|2024-11-20 11:55:40|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|0
1732103890000|2024-11-20 11:58:10|||||||||3
1732103910000|2024-11-20 11:58:30|6966.5|6951.5|6966|6951|6966.5|6951.5|6966|6951|0
1732103960000|2024-11-20 11:59:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1732103990000|2024-11-20 11:59:50|6967|6952|6967|6952|6967|6952|6967|6952|1
1732104010000|2024-11-20 12:00:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1732104030000|2024-11-20 12:00:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|4
1732104060000|2024-11-20 12:01:00|6967.5|6952.5|6967|6952|6967.5|6952.5|6967|6952|4
1732104070000|2024-11-20 12:01:10|||||||||1
1732104080000|2024-11-20 12:01:20|||||||||1
1732104140000|2024-11-20 12:02:20|||||||||1
1732104150000|2024-11-20 12:02:30|6968.5|6953.5|6967.5|6952.5|6969|6954|6967.5|6952.5|5
1732104160000|2024-11-20 12:02:40|6967|6952|6967.5|6952.5|6968|6953|6967|6952|8
1732104190000|2024-11-20 12:03:10|||||||||1
1732104210000|2024-11-20 12:03:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|5
1732104230000|2024-11-20 12:03:50|6967.5|6952.5|6969|6954|6969|6954|6967.5|6952.5|3
1732104240000|2024-11-20 12:04:00|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1732104250000|2024-11-20 12:04:10|6968|6953|6968.5|6953.5|6968.5|6953.5|6968|6953|0
1732104260000|2024-11-20 12:04:20|6969|6954|6969|6954|6969|6954|6969|6954|10
1732104280000|2024-11-20 12:04:40|||||||||5
1732104290000|2024-11-20 12:04:50|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|3
1732104300000|2024-11-20 12:05:00|6970|6955|6972.5|6957.5|6972.5|6957.5|6970|6955|3
1732104320000|2024-11-20 12:05:20|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|1
1732104330000|2024-11-20 12:05:30|||||||||2
1732104340000|2024-11-20 12:05:40|6973|6958|6970.5|6955.5|6973|6958|6970.5|6955.5|3
1732104390000|2024-11-20 12:06:30|6970|6955|6970|6955|6970|6955|6970|6955|0
1732104450000|2024-11-20 12:07:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1732104480000|2024-11-20 12:08:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|1
1732104500000|2024-11-20 12:08:20|6967|6952|6965.5|6950.5|6967|6952|6965.5|6950.5|1
1732104550000|2024-11-20 12:09:10|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|3
1732104560000|2024-11-20 12:09:20|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1732104600000|2024-11-20 12:10:00|6962|6947|6962|6947|6962|6947|6962|6947|0
1732104660000|2024-11-20 12:11:00|6961.5|6946.5|6962|6947|6962|6947|6961.5|6946.5|2
1732104680000|2024-11-20 12:11:20|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1732104700000|2024-11-20 12:11:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|7
1732104710000|2024-11-20 12:11:50|6965.5|6950.5|6966|6951|6966|6951|6965.5|6950.5|2
1732104720000|2024-11-20 12:12:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1732104730000|2024-11-20 12:12:10|6966|6951|6964.5|6949.5|6966|6951|6963|6948|2
1732104740000|2024-11-20 12:12:20|6964|6949|6964|6949|6964|6949|6964|6949|0
1732104750000|2024-11-20 12:12:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1732104770000|2024-11-20 12:12:50|6965|6950|6965|6950|6965|6950|6965|6950|0
1732104780000|2024-11-20 12:13:00|6965.5|6950.5|6965|6950|6965.5|6950.5|6964.5|6949.5|0
1732104800000|2024-11-20 12:13:20|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964|6949|0
1732104810000|2024-11-20 12:13:30|6964|6949|6964.5|6949.5|6964.5|6949.5|6964|6949|0
1732104840000|2024-11-20 12:14:00|6964|6949|6964|6949|6964|6949|6964|6949|0
1732104850000|2024-11-20 12:14:10|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|1
1732104870000|2024-11-20 12:14:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963|6948|0
1732104900000|2024-11-20 12:15:00|||||||||1
1732105040000|2024-11-20 12:17:20|6964|6949|6964|6949|6964|6949|6964|6949|1
1732105060000|2024-11-20 12:17:40|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|1
1732105120000|2024-11-20 12:18:40|6966.5|6951.5|6967.5|6952.5|6967.5|6952.5|6966.5|6951.5|7
1732105130000|2024-11-20 12:18:50|6967|6952|6967|6952|6967|6952|6967|6952|0
1732105150000|2024-11-20 12:19:10|6966|6951|6965.5|6950.5|6966|6951|6965.5|6950.5|2
1732105180000|2024-11-20 12:19:40|6966|6951|6966|6951|6966|6951|6966|6951|0
1732105190000|2024-11-20 12:19:50|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|3
1732105200000|2024-11-20 12:20:00|6966|6951|6967|6952|6967|6952|6966|6951|0
1732105210000|2024-11-20 12:20:10|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|0
1732105220000|2024-11-20 12:20:20|6966.5|6951.5|6967|6952|6967|6952|6966.5|6951.5|0
1732105230000|2024-11-20 12:20:30|6966.5|6951.5|6967|6952|6967|6952|6966|6951|0
1732105240000|2024-11-20 12:20:40|6966.5|6951.5|6966.5|6951.5|6967|6952|6966|6951|0
1732105270000|2024-11-20 12:21:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1732105410000|2024-11-20 12:23:30|||||||||2
1732105420000|2024-11-20 12:23:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1732105430000|2024-11-20 12:23:50|||||||||1
1732105490000|2024-11-20 12:24:50|6966.6|6951.6|6969.5|6954.5|6969.5|6954.5|6966.6|6951.6|6
1732105500000|2024-11-20 12:25:00|6970|6955|6970|6955|6970|6955|6970|6955|1
1732105520000|2024-11-20 12:25:20|6969|6954|6969|6954|6969|6954|6969|6954|2
1732105530000|2024-11-20 12:25:30|6968|6953|6968|6953|6968|6953|6968|6953|1
1732105610000|2024-11-20 12:26:50|6967|6952|6967|6952|6967|6952|6967|6952|1
1732105670000|2024-11-20 12:27:50|6967.5|6952.5|6966.5|6951.5|6967.5|6952.5|6966.5|6951.5|0
1732105680000|2024-11-20 12:28:00|||||||||1
1732105740000|2024-11-20 12:29:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|1
1732105760000|2024-11-20 12:29:20|6967|6952|6967|6952|6967|6952|6967|6952|1
1732105790000|2024-11-20 12:29:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|8
1732105820000|2024-11-20 12:30:20|||||||||1
1732105830000|2024-11-20 12:30:30|||||||||2
1732105850000|2024-11-20 12:30:50|6968.4|6953.4|6966.5|6951.5|6968.5|6953.5|6966|6951|15
1732105860000|2024-11-20 12:31:00|6966|6951|6966|6951|6966.5|6951.5|6966|6951|0
1732105870000|2024-11-20 12:31:10|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|9
1732105890000|2024-11-20 12:31:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|2
1732105900000|2024-11-20 12:31:40|6967.5|6952.5|6967.5|6952.5|6968.5|6953.5|6967.5|6952.5|5
1732105940000|2024-11-20 12:32:20|6968|6953|6968|6953|6968|6953|6968|6953|0
1732105950000|2024-11-20 12:32:30|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1732105960000|2024-11-20 12:32:40|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|0
1732105980000|2024-11-20 12:33:00|6968|6953|6968|6953|6968|6953|6968|6953|3
1732105990000|2024-11-20 12:33:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1732106010000|2024-11-20 12:33:30|6965|6950|6965.5|6950.5|6965.5|6950.5|6965|6950|1
1732106030000|2024-11-20 12:33:50|6965|6950|6965|6950|6965|6950|6965|6950|0
1732106040000|2024-11-20 12:34:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1732106070000|2024-11-20 12:34:30|||||||||1
1732106090000|2024-11-20 12:34:50|6965|6950|6965|6950|6965|6950|6965|6950|1
1732106100000|2024-11-20 12:35:00|6965.5|6950.5|6966.5|6951.5|6967|6952|6965.5|6950.5|2
1732106120000|2024-11-20 12:35:20|6966|6951|6967|6952|6967|6952|6966|6951|0
1732106130000|2024-11-20 12:35:30|6965.5|6950.5|6965|6950|6965.5|6950.5|6965|6950|1
1732106140000|2024-11-20 12:35:40|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|1
1732106160000|2024-11-20 12:36:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1732106170000|2024-11-20 12:36:10|6964|6949|6964|6949|6964|6949|6964|6949|3
1732106190000|2024-11-20 12:36:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1732106220000|2024-11-20 12:37:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1732106240000|2024-11-20 12:37:20|6962|6947|6962|6947|6962|6947|6962|6947|1
1732106250000|2024-11-20 12:37:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|1
1732106290000|2024-11-20 12:38:10|||||||||1
1732106320000|2024-11-20 12:38:40|||||||||8
1732106330000|2024-11-20 12:38:50|6960.5|6945.5|6957.5|6942.5|6960.5|6945.5|6957.5|6942.5|16
1732106340000|2024-11-20 12:39:00|6958|6943|6958|6943|6958|6943|6958|6943|0
1732106350000|2024-11-20 12:39:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1732106360000|2024-11-20 12:39:20|6958|6943|6958|6943|6958|6943|6958|6943|0
1732106390000|2024-11-20 12:39:50|6959|6944|6959|6944|6959|6944|6959|6944|2
1732106400000|2024-11-20 12:40:00|6958.5|6943.5|6957.5|6942.5|6959|6944|6957.5|6942.5|1
1732106460000|2024-11-20 12:41:00|6957|6942|6957|6942|6957|6942|6957|6942|0
1732106480000|2024-11-20 12:41:20|||||||||6
1732106570000|2024-11-20 12:42:50|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732106580000|2024-11-20 12:43:00|6957|6942|6957|6942|6957|6942|6957|6942|1
1732106690000|2024-11-20 12:44:50|6957.5|6942.5|6959|6944|6959|6944|6957.5|6942.5|9
1732106700000|2024-11-20 12:45:00|||||||||1
1732106710000|2024-11-20 12:45:10|6961|6946|6961|6946|6961.5|6946.5|6961|6946|1
1732106720000|2024-11-20 12:45:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1732106730000|2024-11-20 12:45:30|6962|6947|6962|6947|6962|6947|6961.5|6946.5|0
1732106750000|2024-11-20 12:45:50|||||||||2
1732106790000|2024-11-20 12:46:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1732106870000|2024-11-20 12:47:50|6962|6947|6962|6947|6962|6947|6962|6947|0
1732106970000|2024-11-20 12:49:30|6961|6946|6958.5|6943.5|6961|6946|6958.5|6943.5|2
1732106980000|2024-11-20 12:49:40|||||||||1
1732106990000|2024-11-20 12:49:50|6957.5|6942.5|6958.5|6943.5|6958.5|6943.5|6957.5|6942.5|4
1732107010000|2024-11-20 12:50:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1732107020000|2024-11-20 12:50:20|6958|6943|6958|6943|6958|6943|6958|6943|0
1732107030000|2024-11-20 12:50:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|1
1732107040000|2024-11-20 12:50:40|6960|6945|6959.5|6944.5|6960|6945|6959|6944|0
1732107050000|2024-11-20 12:50:50|6959|6944|6958.5|6943.5|6959.5|6944.5|6957|6942|2
1732107080000|2024-11-20 12:51:20|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|0
1732107100000|2024-11-20 12:51:40|6956|6941|6956|6941|6956|6941|6956|6941|1
1732107130000|2024-11-20 12:52:10|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|29
1732107140000|2024-11-20 12:52:20|6956|6941|6956|6941|6956|6941|6956|6941|2
1732107200000|2024-11-20 12:53:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1732107260000|2024-11-20 12:54:20|6954.5|6939.5|6952|6937|6954.5|6939.5|6952|6937|8
1732107290000|2024-11-20 12:54:50|6951|6936|6951|6936|6951|6936|6951|6936|4
1732107300000|2024-11-20 12:55:00|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|0
1732107310000|2024-11-20 12:55:10|6951.1|6936.1|6952|6937|6952|6937|6951.1|6936.1|3
1732107320000|2024-11-20 12:55:20|6951.5|6936.5|6950.5|6935.5|6952|6937|6950.5|6935.5|3
1732107330000|2024-11-20 12:55:30|6950.6|6935.6|6954|6939|6954|6939|6950.6|6935.6|7
1732107340000|2024-11-20 12:55:40|6955.5|6940.5|6957|6942|6957|6942|6955.5|6940.5|1
1732107350000|2024-11-20 12:55:50|6956|6941|6956|6941|6956|6941|6956|6941|1
1732107400000|2024-11-20 12:56:40|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|1
1732107410000|2024-11-20 12:56:50|6958.5|6943.5|6959.5|6944.5|6959.5|6944.5|6958.5|6943.5|3
1732107430000|2024-11-20 12:57:10|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|1
1732107450000|2024-11-20 12:57:30|6959|6944|6959|6944|6959|6944|6959|6944|0
1732107480000|2024-11-20 12:58:00|6961|6946|6962|6947|6962|6947|6961|6946|3
1732107490000|2024-11-20 12:58:10|6963|6948|6963|6948|6963|6948|6961.5|6946.5|5
1732107500000|2024-11-20 12:58:20|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|0
1732107580000|2024-11-20 12:59:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1732107590000|2024-11-20 12:59:50|6964|6949|6964.5|6949.5|6964.5|6949.5|6964|6949|3
1732107600000|2024-11-20 13:00:00|6964|6949|6962.1|6947.1|6964|6949|6962.1|6947.1|4
1732107610000|2024-11-20 13:00:10|6961|6946|6958|6943|6961|6946|6958|6943|2
1732107620000|2024-11-20 13:00:20|6958.1|6943.1|6958|6943|6961|6946|6958|6943|13
1732107630000|2024-11-20 13:00:30|6956|6941|6954.1|6939.1|6956|6941|6954.1|6939.1|17
1732107640000|2024-11-20 13:00:40|6954|6939|6954|6939|6954|6939|6954|6939|0
1732107650000|2024-11-20 13:00:50|6954.5|6939.5|6954|6939|6954.5|6939.5|6954|6939|2
1732107660000|2024-11-20 13:01:00|6955|6940|6955|6940|6955.5|6940.5|6955|6940|9
1732107670000|2024-11-20 13:01:10|6954|6939|6954|6939|6954|6939|6954|6939|1
1732107690000|2024-11-20 13:01:30|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1732107700000|2024-11-20 13:01:40|6954|6939|6954|6939|6954|6939|6954|6939|14
1732107710000|2024-11-20 13:01:50|6953.5|6938.5|6953|6938|6953.5|6938.5|6953|6938|3
1732107730000|2024-11-20 13:02:10|6953.5|6938.5|6952.5|6937.5|6953.5|6938.5|6952.5|6937.5|3
1732107740000|2024-11-20 13:02:20|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953|6938|1
1732107750000|2024-11-20 13:02:30|6953.6|6938.6|6956.5|6941.5|6956.5|6941.5|6953.6|6938.6|6
1732107760000|2024-11-20 13:02:40|6957|6942|6953.5|6938.5|6957|6942|6953.5|6938.5|1
1732107770000|2024-11-20 13:02:50|6954|6939|6954|6939|6954|6939|6953.5|6938.5|36
1732107780000|2024-11-20 13:03:00|6954.5|6939.5|6954.1|6939.1|6954.5|6939.5|6954|6939|2
1732107790000|2024-11-20 13:03:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1732107800000|2024-11-20 13:03:20|6956.5|6941.5|6958|6943|6958|6943|6956.5|6941.5|5
1732107810000|2024-11-20 13:03:30|6958.5|6943.5|6958|6943|6958.5|6943.5|6957.5|6942.5|9
1732107820000|2024-11-20 13:03:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1732107830000|2024-11-20 13:03:50|6958.6|6943.6|6960|6945|6960|6945|6958.6|6943.6|4
1732107840000|2024-11-20 13:04:00|6961|6946|6960|6945|6961|6946|6960|6945|2
1732107860000|2024-11-20 13:04:20|6959|6944|6959|6944|6959|6944|6958.5|6943.5|2
1732107890000|2024-11-20 13:04:50|||||||||24
1732107900000|2024-11-20 13:05:00|6958.5|6943.5|6956|6941|6958.5|6943.5|6955.6|6940.6|17
1732107910000|2024-11-20 13:05:10|6955.6|6940.6|6956.5|6941.5|6956.5|6941.5|6955|6940|2
1732107920000|2024-11-20 13:05:20|6956.6|6941.6|6957.5|6942.5|6960|6945|6956.5|6941.5|4
1732107930000|2024-11-20 13:05:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1732107950000|2024-11-20 13:05:50|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1732107960000|2024-11-20 13:06:00|6955.6|6940.6|6955.5|6940.5|6955.6|6940.6|6955.5|6940.5|0
1732107990000|2024-11-20 13:06:30|6955|6940|6955|6940|6955.5|6940.5|6955|6940|1
1732108000000|2024-11-20 13:06:40|||||||||12
1732108010000|2024-11-20 13:06:50|6954|6939|6954|6939|6954|6939|6954|6939|2
1732108030000|2024-11-20 13:07:10|6957.5|6942.5|6958.5|6943.5|6960|6945|6957.5|6942.5|14
1732108040000|2024-11-20 13:07:20|6959.5|6944.5|6958.5|6943.5|6959.5|6944.5|6958|6943|2
1732108050000|2024-11-20 13:07:30|6958|6943|6958|6943|6958|6943|6958|6943|0
1732108070000|2024-11-20 13:07:50|6961|6946|6961|6946|6961|6946|6961|6946|11
1732108080000|2024-11-20 13:08:00|6962|6947|6962.5|6947.5|6963.5|6948.5|6962|6947|4
1732108100000|2024-11-20 13:08:20|6963|6948|6963.5|6948.5|6964|6949|6963|6948|2
1732108110000|2024-11-20 13:08:30|6964|6949|6963.5|6948.5|6964|6949|6963.5|6948.5|0
1732108120000|2024-11-20 13:08:40|6964|6949|6964|6949|6964|6949|6964|6949|0
1732108130000|2024-11-20 13:08:50|6963|6948|6962.5|6947.5|6963.5|6948.5|6962.5|6947.5|2
1732108140000|2024-11-20 13:09:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1732108150000|2024-11-20 13:09:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1732108170000|2024-11-20 13:09:30|||||||||1
1732108180000|2024-11-20 13:09:40|||||||||1
1732108190000|2024-11-20 13:09:50|6963|6948|6964|6949|6964|6949|6963|6948|2
1732108200000|2024-11-20 13:10:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1732108210000|2024-11-20 13:10:10|6965|6950|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|4
1732108220000|2024-11-20 13:10:20|6964|6949|6964.5|6949.5|6965|6950|6964|6949|0
1732108230000|2024-11-20 13:10:30|6967|6952|6967|6952|6967|6952|6967|6952|3
1732108240000|2024-11-20 13:10:40|6967.5|6952.5|6966.5|6951.5|6967.5|6952.5|6966.5|6951.5|3
1732108250000|2024-11-20 13:10:50|6965|6950|6965|6950|6965|6950|6965|6950|10
1732108260000|2024-11-20 13:11:00|6964.5|6949.5|6964.5|6949.5|6965|6950|6964.5|6949.5|0
1732108290000|2024-11-20 13:11:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|2
1732108300000|2024-11-20 13:11:40|6962.5|6947.5|6960|6945|6962.5|6947.5|6959.5|6944.5|4
1732108310000|2024-11-20 13:11:50|6960.5|6945.5|6959.5|6944.5|6960.5|6945.5|6959.1|6944.1|2
1732108320000|2024-11-20 13:12:00|6961.1|6946.1|6961.5|6946.5|6961.5|6946.5|6961.1|6946.1|1
1732108330000|2024-11-20 13:12:10|6962.5|6947.5|6962.6|6947.6|6962.6|6947.6|6962.5|6947.5|0
1732108340000|2024-11-20 13:12:20|6963.1|6948.1|6964|6949|6964.5|6949.5|6963.1|6948.1|0
1732108350000|2024-11-20 13:12:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1732108370000|2024-11-20 13:12:50|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|4
1732108380000|2024-11-20 13:13:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1732108400000|2024-11-20 13:13:20|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|1
1732108410000|2024-11-20 13:13:30|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1732108420000|2024-11-20 13:13:40|||||||||1
1732108430000|2024-11-20 13:13:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1732108440000|2024-11-20 13:14:00|6961|6946|6959|6944|6961|6946|6959|6944|1
1732108460000|2024-11-20 13:14:20|6959.1|6944.1|6961|6946|6961|6946|6959.1|6944.1|3
1732108470000|2024-11-20 13:14:30|6960|6945|6961|6946|6961|6946|6960|6945|14
1732108480000|2024-11-20 13:14:40|||||||||1
1732108490000|2024-11-20 13:14:50|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|2
1732108500000|2024-11-20 13:15:00|6961.6|6946.6|6962|6947|6963|6948|6961.6|6946.6|2
1732108520000|2024-11-20 13:15:20|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|0
1732108530000|2024-11-20 13:15:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1732108540000|2024-11-20 13:15:40|||||||||1
1732108570000|2024-11-20 13:16:10|6963|6948|6963.5|6948.5|6963.5|6948.5|6963|6948|0
1732108580000|2024-11-20 13:16:20|6963|6948|6963|6948|6963|6948|6963|6948|0
1732108590000|2024-11-20 13:16:30|6962.5|6947.5|6962|6947|6962.5|6947.5|6962|6947|1
1732108600000|2024-11-20 13:16:40|||||||||1
1732108620000|2024-11-20 13:17:00|6961.1|6946.1|6965|6950|6965|6950|6961.1|6946.1|6
1732108640000|2024-11-20 13:17:20|6966|6951|6965|6950|6966|6951|6965|6950|6
1732108650000|2024-11-20 13:17:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1732108660000|2024-11-20 13:17:40|||||||||1
1732108700000|2024-11-20 13:18:20|6964|6949|6964|6949|6964|6949|6964|6949|0
1732108710000|2024-11-20 13:18:30|6966.5|6951.5|6967|6952|6967.5|6952.5|6966.5|6951.5|14
1732108720000|2024-11-20 13:18:40|6969|6954|6970|6955|6970|6955|6969|6954|25
1732108730000|2024-11-20 13:18:50|6970.5|6955.5|6974|6959|6974|6959|6970.5|6955.5|3
1732108740000|2024-11-20 13:19:00|6976.5|6961.5|6976|6961|6976.5|6961.5|6976|6961|7
1732108750000|2024-11-20 13:19:10|6978.4|6963.4|6978.5|6963.5|6978.5|6963.5|6978.4|6963.4|3
1732108770000|2024-11-20 13:19:30|6975|6960|6975|6960|6975|6960|6975|6960|16
1732108780000|2024-11-20 13:19:40|6976|6961|6976|6961|6976|6961|6976|6961|2
1732108790000|2024-11-20 13:19:50|6975.5|6960.5|6976.4|6961.4|6976.4|6961.4|6975|6960|3
1732108800000|2024-11-20 13:20:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1732108810000|2024-11-20 13:20:10|6976|6961|6975.5|6960.5|6976|6961|6975.5|6960.5|0
1732108820000|2024-11-20 13:20:20|6976|6961|6976.5|6961.5|6976.5|6961.5|6976|6961|2
1732108830000|2024-11-20 13:20:30|6977|6962|6977|6962|6977|6962|6977|6962|1
1732108840000|2024-11-20 13:20:40|6977.9|6962.9|6978|6963|6978|6963|6977.9|6962.9|4
1732108850000|2024-11-20 13:20:50|||||||||1
1732108860000|2024-11-20 13:21:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|2
1732108870000|2024-11-20 13:21:10|6978|6963|6979|6964|6979|6964|6977.5|6962.5|12
1732108880000|2024-11-20 13:21:20|6979.9|6964.9|6980|6965|6980|6965|6979.9|6964.9|8
1732108900000|2024-11-20 13:21:40|6981.5|6966.5|6982.5|6967.5|6982.5|6967.5|6981.5|6966.5|2
1732108910000|2024-11-20 13:21:50|6982|6967|6979.5|6964.5|6982|6967|6979.5|6964.5|3
1732108920000|2024-11-20 13:22:00|6979|6964|6981.5|6966.5|6981.5|6966.5|6979|6964|2
1732108930000|2024-11-20 13:22:10|6982|6967|6982|6967|6982.4|6967.4|6981|6966|2
1732108940000|2024-11-20 13:22:20|6982.5|6967.5|6982.4|6967.4|6982.5|6967.5|6982|6967|0
1732108950000|2024-11-20 13:22:30|6982.5|6967.5|6984.5|6969.5|6984.5|6969.5|6982.5|6967.5|5
1732108960000|2024-11-20 13:22:40|6985|6970|6987.9|6972.9|6988.9|6973.9|6984.9|6969.9|18
1732108970000|2024-11-20 13:22:50|6987.4|6972.4|6987.9|6972.9|6987.9|6972.9|6986.9|6971.9|2
1732108980000|2024-11-20 13:23:00|6988.4|6973.4|6987.9|6972.9|6988.9|6973.9|6987.9|6972.9|3
1732108990000|2024-11-20 13:23:10|6988.9|6973.9|6989.4|6974.4|6989.4|6974.4|6988.9|6973.9|5
1732109000000|2024-11-20 13:23:20|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|6988.9|6973.9|1
1732109010000|2024-11-20 13:23:30|6988.4|6973.4|6984.4|6969.4|6988.4|6973.4|6984.4|6969.4|4
1732109020000|2024-11-20 13:23:40|6984.9|6969.9|6983.9|6968.9|6984.9|6969.9|6983.9|6968.9|1
1732109030000|2024-11-20 13:23:50|6982.9|6967.9|6979.9|6964.9|6983.4|6968.4|6979.5|6964.5|19
1732109040000|2024-11-20 13:24:00|6980|6965|6979.5|6964.5|6980.5|6965.5|6979.5|6964.5|1
1732109050000|2024-11-20 13:24:10|6980|6965|6980|6965|6980|6965|6980|6965|0
1732109070000|2024-11-20 13:24:30|6979.9|6964.9|6979|6964|6979.9|6964.9|6979|6964|1
1732109080000|2024-11-20 13:24:40|||||||||1
1732109090000|2024-11-20 13:24:50|6980|6965|6979.5|6964.5|6980|6965|6979.5|6964.5|2
1732109100000|2024-11-20 13:25:00|6979|6964|6980|6965|6980|6965|6979|6964|1
1732109130000|2024-11-20 13:25:30|||||||||1
1732109140000|2024-11-20 13:25:40|||||||||2
1732109160000|2024-11-20 13:26:00|6981|6966|6983|6968|6983|6968|6981|6966|11
1732109170000|2024-11-20 13:26:10|6985.9|6970.9|6988|6973|6988|6973|6985.9|6970.9|1
1732109180000|2024-11-20 13:26:20|6987.9|6972.9|6987.9|6972.9|6988.5|6973.5|6987.9|6972.9|8
1732109190000|2024-11-20 13:26:30|6988|6973|6987.5|6972.5|6988|6973|6987.5|6972.5|1
1732109200000|2024-11-20 13:26:40|6987|6972|6986|6971|6988.4|6973.4|6986|6971|6
1732109210000|2024-11-20 13:26:50|||||||||1
1732109220000|2024-11-20 13:27:00|6987.4|6972.4|6988.5|6973.5|6988.9|6973.9|6987.4|6972.4|4
1732109230000|2024-11-20 13:27:10|6988|6973|6988|6973|6988|6973|6988|6973|0
1732109240000|2024-11-20 13:27:20|6987.9|6972.9|6985|6970|6987.9|6972.9|6985|6970|2
1732109250000|2024-11-20 13:27:30|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|0
1732109260000|2024-11-20 13:27:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|2
1732109280000|2024-11-20 13:28:00|6983|6968|6985|6970|6985|6970|6983|6968|2
1732109290000|2024-11-20 13:28:10|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|0
1732109300000|2024-11-20 13:28:20|6984.4|6969.4|6984.5|6969.5|6984.9|6969.9|6984.4|6969.4|13
1732109310000|2024-11-20 13:28:30|6984.4|6969.4|6986.9|6971.9|6986.9|6971.9|6984.4|6969.4|21
1732109320000|2024-11-20 13:28:40|||||||||1
1732109330000|2024-11-20 13:28:50|6986.4|6971.4|6986.9|6971.9|6986.9|6971.9|6985.9|6970.9|35
1732109350000|2024-11-20 13:29:10|6989.4|6974.4|6989.9|6974.9|6989.9|6974.9|6989.4|6974.4|3
1732109360000|2024-11-20 13:29:20|6989|6974|6989|6974|6989|6974|6989|6974|2
1732109370000|2024-11-20 13:29:30|6988.9|6973.9|6999.4|6984.4|6999.9|6984.9|6988.9|6973.9|7
1732109380000|2024-11-20 13:29:40|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|7
1732109390000|2024-11-20 13:29:50|6997.3|6982.3|6996.4|6981.4|6997.3|6982.3|6993.9|6978.9|12
1732109400000|2024-11-20 13:30:00|6993.9|6978.9|6999.4|6984.4|6999.4|6984.4|6993.9|6978.9|12
1732109410000|2024-11-20 13:30:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|2
1732109420000|2024-11-20 13:30:20|7002.8|6987.8|7002.4|6987.4|7002.9|6987.9|7002.4|6987.4|3
1732109430000|2024-11-20 13:30:30|7001.9|6986.9|7002.4|6987.4|7002.4|6987.4|7001.9|6986.9|1
1732109440000|2024-11-20 13:30:40|7002.5|6987.5|7004.4|6989.4|7004.9|6989.9|7002.5|6987.5|7
1732109450000|2024-11-20 13:30:50|7004.9|6989.9|7005.9|6990.9|7005.9|6990.9|7004.9|6989.9|2
1732109460000|2024-11-20 13:31:00|7004.9|6989.9|7001.9|6986.9|7007.9|6992.9|7001.9|6986.9|39
1732109470000|2024-11-20 13:31:10|6998.9|6983.9|6997.4|6982.4|6998.9|6983.9|6997.4|6982.4|2
1732109480000|2024-11-20 13:31:20|6999.9|6984.9|6997.9|6982.9|6999.9|6984.9|6997.9|6982.9|1
1732109490000|2024-11-20 13:31:30|6995.4|6980.4|6995.4|6980.4|6997.4|6982.4|6995.4|6980.4|11
1732109500000|2024-11-20 13:31:40|6995.9|6980.9|6994.9|6979.9|6995.9|6980.9|6994.9|6979.9|4
1732109510000|2024-11-20 13:31:50|6995.9|6980.9|6995.4|6980.4|6995.9|6980.9|6994.4|6979.4|8
1732109520000|2024-11-20 13:32:00|6994.4|6979.4|6995.9|6980.9|6995.9|6980.9|6994.4|6979.4|3
1732109530000|2024-11-20 13:32:10|6996.9|6981.9|6997.9|6982.9|6997.9|6982.9|6996.9|6981.9|1
1732109550000|2024-11-20 13:32:30|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6997.4|6982.4|3
1732109560000|2024-11-20 13:32:40|7000.3|6985.3|7001.9|6986.9|7001.9|6986.9|7000.3|6985.3|5
1732109570000|2024-11-20 13:32:50|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1732109580000|2024-11-20 13:33:00|7001.9|6986.9|6999.9|6984.9|7001.9|6986.9|6999.4|6984.4|1
1732109590000|2024-11-20 13:33:10|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|15
1732109600000|2024-11-20 13:33:20|7004.4|6989.4|7004.9|6989.9|7005.9|6990.9|7004.4|6989.4|4
1732109610000|2024-11-20 13:33:30|7004.4|6989.4|7004.4|6989.4|7004.9|6989.9|7004.4|6989.4|20
1732109620000|2024-11-20 13:33:40|||||||||3
1732109630000|2024-11-20 13:33:50|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|0
1732109640000|2024-11-20 13:34:00|7004.4|6989.4|7003.9|6988.9|7004.4|6989.4|7003.9|6988.9|3
1732109650000|2024-11-20 13:34:10|||||||||40
1732109660000|2024-11-20 13:34:20|7000.9|6985.9|6998.9|6983.9|7000.9|6985.9|6998.9|6983.9|5
1732109670000|2024-11-20 13:34:30|6998.4|6983.4|6998.4|6983.4|6999.9|6984.9|6997.4|6982.4|2
1732109680000|2024-11-20 13:34:40|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|3
1732109690000|2024-11-20 13:34:50|7001.9|6986.9|7002.4|6987.4|7003.9|6988.9|7001.9|6986.9|5
1732109700000|2024-11-20 13:35:00|7000.9|6985.9|7000.4|6985.4|7000.9|6985.9|7000.4|6985.4|0
1732109710000|2024-11-20 13:35:10|7001.4|6986.4|7002.4|6987.4|7002.4|6987.4|7001.4|6986.4|2
1732109720000|2024-11-20 13:35:20|||||||||2
1732109730000|2024-11-20 13:35:30|7001.9|6986.9|6998.4|6983.4|7001.9|6986.9|6998.4|6983.4|3
1732109740000|2024-11-20 13:35:40|6997.9|6982.9|6997.4|6982.4|6997.9|6982.9|6996.9|6981.9|6
1732109760000|2024-11-20 13:36:00|6996.9|6981.9|6996.4|6981.4|6996.9|6981.9|6994.9|6979.9|6
1732109770000|2024-11-20 13:36:10|6994.9|6979.9|6998.4|6983.4|6998.4|6983.4|6994.4|6979.4|28
1732109780000|2024-11-20 13:36:20|6997.9|6982.9|7004.9|6989.9|7005.4|6990.4|6996.4|6981.4|55
1732109790000|2024-11-20 13:36:30|7005.4|6990.4|7003.9|6988.9|7005.4|6990.4|7003.9|6988.9|3
1732109800000|2024-11-20 13:36:40|7003.4|6988.4|7001.9|6986.9|7003.4|6988.4|7001.9|6986.9|2
1732109810000|2024-11-20 13:36:50|7002.4|6987.4|7004.4|6989.4|7005.4|6990.4|7002.4|6987.4|4
1732109820000|2024-11-20 13:37:00|7004.9|6989.9|7004.4|6989.4|7004.9|6989.9|7003.9|6988.9|4
1732109840000|2024-11-20 13:37:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|1
1732109850000|2024-11-20 13:37:30|7003.4|6988.4|7002.4|6987.4|7003.4|6988.4|7002.4|6987.4|3
1732109860000|2024-11-20 13:37:40|7001.4|6986.4|7001.5|6986.5|7002|6987|7001.4|6986.4|6
1732109870000|2024-11-20 13:37:50|7001|6986|7001|6986|7001|6986|7001|6986|0
1732109880000|2024-11-20 13:38:00|6999.4|6984.4|7000|6985|7000|6985|6998|6983|6
1732109890000|2024-11-20 13:38:10|6999.5|6984.5|7000|6985|7000|6985|6999.5|6984.5|0
1732109900000|2024-11-20 13:38:20|7002|6987|7001.5|6986.5|7002|6987|7001.5|6986.5|2
1732109910000|2024-11-20 13:38:30|7001|6986|7001|6986|7001|6986|7001|6986|1
1732109920000|2024-11-20 13:38:40|7000|6985|6999.5|6984.5|7000|6985|6999.5|6984.5|4
1732109930000|2024-11-20 13:38:50|6999|6984|6999|6984|7000.5|6985.5|6999|6984|16
1732109950000|2024-11-20 13:39:10|6999.5|6984.5|6997|6982|6999.5|6984.5|6997|6982|3
1732109960000|2024-11-20 13:39:20|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|0
1732109970000|2024-11-20 13:39:30|||||||||1
1732109980000|2024-11-20 13:39:40|||||||||3
1732109990000|2024-11-20 13:39:50|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|2
1732110000000|2024-11-20 13:40:00|6996|6981|6995.5|6980.5|6996|6981|6995.5|6980.5|11
1732110010000|2024-11-20 13:40:10|6996.5|6981.5|6997|6982|6997|6982|6996|6981|11
1732110020000|2024-11-20 13:40:20|6997.5|6982.5|6998|6983|6998|6983|6997.5|6982.5|1
1732110030000|2024-11-20 13:40:30|6997.5|6982.5|6999|6984|6999|6984|6996|6981|6
1732110040000|2024-11-20 13:40:40|6998.5|6983.5|6998|6983|6998.5|6983.5|6998|6983|9
1732110050000|2024-11-20 13:40:50|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|20
1732110060000|2024-11-20 13:41:00|6998|6983|6996.5|6981.5|6999|6984|6996.5|6981.5|8
1732110070000|2024-11-20 13:41:10|6996|6981|6995|6980|6996|6981|6995|6980|3
1732110080000|2024-11-20 13:41:20|6998|6983|6999.5|6984.5|6999.5|6984.5|6998|6983|6
1732110090000|2024-11-20 13:41:30|7000|6985|7004|6989|7004|6989|7000|6985|14
1732110100000|2024-11-20 13:41:40|7005.5|6990.5|7005.5|6990.5|7006|6991|7004.5|6989.5|6
1732110110000|2024-11-20 13:41:50|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|1
1732110120000|2024-11-20 13:42:00|7004|6989|7004.5|6989.5|7004.5|6989.5|7004|6989|1
1732110130000|2024-11-20 13:42:10|7003.5|6988.5|7002|6987|7003.5|6988.5|7002|6987|3
1732110140000|2024-11-20 13:42:20|7004|6989|7003|6988|7004|6989|7003|6988|6
1732110150000|2024-11-20 13:42:30|7004|6989|7005|6990|7005|6990|7004|6989|2
1732110160000|2024-11-20 13:42:40|7004|6989|7001|6986|7004|6989|7001|6986|18
1732110170000|2024-11-20 13:42:50|6999.5|6984.5|7001|6986|7001|6986|6999|6984|2
1732110180000|2024-11-20 13:43:00|7002|6987|7001|6986|7003|6988|7001|6986|3
1732110190000|2024-11-20 13:43:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1732110200000|2024-11-20 13:43:20|7001|6986|7001|6986|7001|6986|7001|6986|0
1732110210000|2024-11-20 13:43:30|6988.5|6973.5|6996.5|6981.5|6996.5|6981.5|6988.5|6973.5|25
1732110220000|2024-11-20 13:43:40|6997|6982|6988.6|6973.6|6997|6982|6985.6|6970.6|14
1732110230000|2024-11-20 13:43:50|6989|6974|6995|6980|6995|6980|6989|6974|16
1732110240000|2024-11-20 13:44:00|6993.5|6978.5|6995.9|6980.9|6995.9|6980.9|6993.5|6978.5|7
1732110250000|2024-11-20 13:44:10|6996|6981|6996|6981|6996|6981|6994.1|6979.1|2
1732110260000|2024-11-20 13:44:20|6995|6980|6995|6980|6995|6980|6995|6980|1
1732110270000|2024-11-20 13:44:30|6994.5|6979.5|6994.5|6979.5|6996.5|6981.5|6992.5|6977.5|34
1732110280000|2024-11-20 13:44:40|6993.1|6978.1|6994|6979|6995.5|6980.5|6993.1|6978.1|22
1732110290000|2024-11-20 13:44:50|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|1
1732110300000|2024-11-20 13:45:00|6994|6979|6994.5|6979.5|6994.5|6979.5|6994|6979|0
1732110320000|2024-11-20 13:45:20|6994.6|6979.6|6993.6|6978.6|6994.6|6979.6|6993|6978|4
1732110330000|2024-11-20 13:45:30|6994|6979|6992.6|6977.6|6994|6979|6992.6|6977.6|2
1732110340000|2024-11-20 13:45:40|6991.6|6976.6|6990.6|6975.6|6992.1|6977.1|6990.1|6975.1|4
1732110350000|2024-11-20 13:45:50|6991.1|6976.1|6987.1|6972.1|6991.1|6976.1|6987.1|6972.1|11
1732110360000|2024-11-20 13:46:00|6985.6|6970.6|6984.1|6969.1|6985.6|6970.6|6983.6|6968.6|7
1732110370000|2024-11-20 13:46:10|6983.1|6968.1|6982.6|6967.6|6983.6|6968.6|6982.6|6967.6|4
1732110380000|2024-11-20 13:46:20|||||||||2
1732110390000|2024-11-20 13:46:30|6982.1|6967.1|6981.6|6966.6|6982.1|6967.1|6981.6|6966.6|6
1732110400000|2024-11-20 13:46:40|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|5
1732110410000|2024-11-20 13:46:50|6987.5|6972.5|6988.5|6973.5|6988.5|6973.5|6987.5|6972.5|4
1732110420000|2024-11-20 13:47:00|6987.5|6972.5|6988|6973|6988|6973|6987.5|6972.5|2
1732110430000|2024-11-20 13:47:10|6987.5|6972.5|6987.1|6972.1|6987.5|6972.5|6987.1|6972.1|1
1732110440000|2024-11-20 13:47:20|6986.6|6971.6|6986.1|6971.1|6986.6|6971.6|6986.1|6971.1|0
1732110450000|2024-11-20 13:47:30|||||||||1
1732110460000|2024-11-20 13:47:40|||||||||3
1732110470000|2024-11-20 13:47:50|6986|6971|6986.1|6971.1|6986.1|6971.1|6984.1|6969.1|5
1732110490000|2024-11-20 13:48:10|6984.6|6969.6|6983.1|6968.1|6984.6|6969.6|6983.1|6968.1|1
1732110500000|2024-11-20 13:48:20|6981.1|6966.1|6979.6|6964.6|6981.1|6966.1|6979.6|6964.6|2
1732110510000|2024-11-20 13:48:30|6980.1|6965.1|6974.6|6959.6|6980.1|6965.1|6973.1|6958.1|16
1732110520000|2024-11-20 13:48:40|6975.1|6960.1|6976.1|6961.1|6976.1|6961.1|6975.1|6960.1|5
1732110530000|2024-11-20 13:48:50|6978.6|6963.6|6979.6|6964.6|6980|6965|6977.6|6962.6|7
1732110540000|2024-11-20 13:49:00|6980.1|6965.1|6978.5|6963.5|6980.1|6965.1|6978.5|6963.5|1
1732110550000|2024-11-20 13:49:10|6978.1|6963.1|6976.6|6961.6|6978.1|6963.1|6976.6|6961.6|63
1732110560000|2024-11-20 13:49:20|6977.1|6962.1|6976.1|6961.1|6977.1|6962.1|6976.1|6961.1|3
1732110570000|2024-11-20 13:49:30|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|2
1732110580000|2024-11-20 13:49:40|6977.6|6962.6|6979|6964|6979|6964|6977.6|6962.6|64
1732110590000|2024-11-20 13:49:50|6978.1|6963.1|6978.6|6963.6|6979.1|6964.1|6978.1|6963.1|3
1732110600000|2024-11-20 13:50:00|6979|6964|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|10
1732110610000|2024-11-20 13:50:10|6979.1|6964.1|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|0
1732110620000|2024-11-20 13:50:20|6976.6|6961.6|6975.5|6960.5|6976.6|6961.6|6975.5|6960.5|1
1732110630000|2024-11-20 13:50:30|6976.1|6961.1|6975.1|6960.1|6976.1|6961.1|6975.1|6960.1|3
1732110640000|2024-11-20 13:50:40|6973|6958|6973|6958|6973.5|6958.5|6973|6958|4
1732110650000|2024-11-20 13:50:50|6972.1|6957.1|6972.5|6957.5|6972.6|6957.6|6972.1|6957.1|2
1732110660000|2024-11-20 13:51:00|||||||||42
1732110670000|2024-11-20 13:51:10|6972.1|6957.1|6972.5|6957.5|6972.5|6957.5|6971.6|6956.6|0
1732110680000|2024-11-20 13:51:20|6974|6959|6973.6|6958.6|6974|6959|6973.6|6958.6|7
1732110690000|2024-11-20 13:51:30|||||||||1
1732110700000|2024-11-20 13:51:40|||||||||3
1732110710000|2024-11-20 13:51:50|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|1
1732110720000|2024-11-20 13:52:00|6975.1|6960.1|6976.5|6961.5|6976.5|6961.5|6975.1|6960.1|2
1732110750000|2024-11-20 13:52:30|||||||||1
1732110760000|2024-11-20 13:52:40|||||||||3
1732110780000|2024-11-20 13:53:00|6977.6|6962.6|6978.5|6963.5|6978.5|6963.5|6977.6|6962.6|0
1732110790000|2024-11-20 13:53:10|6978.6|6963.6|6978.5|6963.5|6979.1|6964.1|6978.1|6963.1|3
1732110810000|2024-11-20 13:53:30|||||||||1
1732110820000|2024-11-20 13:53:40|||||||||3
1732110840000|2024-11-20 13:54:00|||||||||1
1732110850000|2024-11-20 13:54:10|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|1
1732110860000|2024-11-20 13:54:20|6976.5|6961.5|6976.6|6961.6|6976.6|6961.6|6976.5|6961.5|0
1732110870000|2024-11-20 13:54:30|||||||||1
1732110880000|2024-11-20 13:54:40|||||||||42
1732110890000|2024-11-20 13:54:50|6977|6962|6977.1|6962.1|6977.1|6962.1|6977|6962|1
1732110910000|2024-11-20 13:55:10|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|2
1732110920000|2024-11-20 13:55:20|6976.5|6961.5|6976.1|6961.1|6976.5|6961.5|6975.6|6960.6|6
1732110930000|2024-11-20 13:55:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|5
1732110940000|2024-11-20 13:55:40|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|5
1732110950000|2024-11-20 13:55:50|||||||||1
1732110960000|2024-11-20 13:56:00|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|2
1732110980000|2024-11-20 13:56:20|6976.1|6961.1|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|5
1732110990000|2024-11-20 13:56:30|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|3
1732111000000|2024-11-20 13:56:40|6974.6|6959.6|6977.6|6962.6|6977.6|6962.6|6974.6|6959.6|4
1732111010000|2024-11-20 13:56:50|6977.1|6962.1|6975.1|6960.1|6977.1|6962.1|6975.1|6960.1|1
1732111030000|2024-11-20 13:57:10|6976.6|6961.6|6977.1|6962.1|6977.1|6962.1|6976.6|6961.6|1
1732111040000|2024-11-20 13:57:20|6975.6|6960.6|6977.1|6962.1|6977.1|6962.1|6975.6|6960.6|4
1732111050000|2024-11-20 13:57:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|1
1732111060000|2024-11-20 13:57:40|||||||||3
1732111070000|2024-11-20 13:57:50|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1732111080000|2024-11-20 13:58:00|||||||||16
1732111100000|2024-11-20 13:58:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6
1732111110000|2024-11-20 13:58:30|6977|6962|6976.5|6961.5|6977.1|6962.1|6976.5|6961.5|3
1732111120000|2024-11-20 13:58:40|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|3
1732111160000|2024-11-20 13:59:20|6974.6|6959.6|6972.1|6957.1|6974.6|6959.6|6972.1|6957.1|3
1732111170000|2024-11-20 13:59:30|6973.1|6958.1|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|3
1732111180000|2024-11-20 13:59:40|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6971.6|6956.6|3
1732111190000|2024-11-20 13:59:50|6973|6958|6973.1|6958.1|6973.1|6958.1|6973|6958|2
1732111200000|2024-11-20 14:00:00|6975.5|6960.5|6974.5|6959.5|6976.1|6961.1|6974.1|6959.1|5
1732111230000|2024-11-20 14:00:30|6974.6|6959.6|6976.5|6961.5|6976.5|6961.5|6974.6|6959.6|6
1732111240000|2024-11-20 14:00:40|6975.6|6960.6|6974.6|6959.6|6975.6|6960.6|6974.6|6959.6|3
1732111250000|2024-11-20 14:00:50|6973.6|6958.6|6974.6|6959.6|6974.6|6959.6|6972.1|6957.1|5
1732111260000|2024-11-20 14:01:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|1
1732111280000|2024-11-20 14:01:20|||||||||2
1732111290000|2024-11-20 14:01:30|||||||||1
1732111300000|2024-11-20 14:01:40|6971.6|6956.6|6972.6|6957.6|6972.6|6957.6|6971.6|6956.6|4
1732111310000|2024-11-20 14:01:50|||||||||2
1732111320000|2024-11-20 14:02:00|6972.1|6957.1|6971.1|6956.1|6972.1|6957.1|6969.6|6954.6|12
1732111330000|2024-11-20 14:02:10|6970.1|6955.1|6972.6|6957.6|6972.6|6957.6|6970.1|6955.1|46
1732111340000|2024-11-20 14:02:20|||||||||2
1732111350000|2024-11-20 14:02:30|||||||||1
1732111360000|2024-11-20 14:02:40|||||||||5
1732111370000|2024-11-20 14:02:50|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|2
1732111380000|2024-11-20 14:03:00|6972.6|6957.6|6974.6|6959.6|6976.1|6961.1|6972.6|6957.6|19
1732111390000|2024-11-20 14:03:10|6974.1|6959.1|6973.6|6958.6|6974.6|6959.6|6973.6|6958.6|1
1732111410000|2024-11-20 14:03:30|6973.1|6958.1|6974.6|6959.6|6975.1|6960.1|6973.1|6958.1|2
1732111420000|2024-11-20 14:03:40|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|2
1732111430000|2024-11-20 14:03:50|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|2
1732111440000|2024-11-20 14:04:00|6979.5|6964.5|6979.6|6964.6|6980|6965|6978.5|6963.5|3
1732111460000|2024-11-20 14:04:20|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1732111470000|2024-11-20 14:04:30|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1732111480000|2024-11-20 14:04:40|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|3
1732111490000|2024-11-20 14:04:50|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1732111500000|2024-11-20 14:05:00|6979.6|6964.6|6979.1|6964.1|6980.1|6965.1|6978.6|6963.6|1
1732111520000|2024-11-20 14:05:20|6977.6|6962.6|6977.5|6962.5|6978.5|6963.5|6977.5|6962.5|2
1732111530000|2024-11-20 14:05:30|||||||||1
1732111540000|2024-11-20 14:05:40|||||||||2
1732111560000|2024-11-20 14:06:00|6977.6|6962.6|6976.6|6961.6|6978.6|6963.6|6976.6|6961.6|8
1732111570000|2024-11-20 14:06:10|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|2
1732111590000|2024-11-20 14:06:30|6977.1|6962.1|6975.6|6960.6|6977.1|6962.1|6975.1|6960.1|2
1732111600000|2024-11-20 14:06:40|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|2
1732111620000|2024-11-20 14:07:00|6975.6|6960.6|6971.6|6956.6|6975.6|6960.6|6971.6|6956.6|4
1732111630000|2024-11-20 14:07:10|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|2
1732111640000|2024-11-20 14:07:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6971.1|6956.1|5
1732111650000|2024-11-20 14:07:30|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|1
1732111660000|2024-11-20 14:07:40|6972.1|6957.1|6972.6|6957.6|6972.6|6957.6|6972.1|6957.1|3
1732111670000|2024-11-20 14:07:50|||||||||6
1732111680000|2024-11-20 14:08:00|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6969.6|6954.6|21
1732111690000|2024-11-20 14:08:10|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1732111710000|2024-11-20 14:08:30|||||||||1
1732111720000|2024-11-20 14:08:40|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|8
1732111740000|2024-11-20 14:09:00|6969.1|6954.1|6966.6|6951.6|6969.1|6954.1|6966.6|6951.6|11
1732111750000|2024-11-20 14:09:10|6966.5|6951.5|6964.1|6949.1|6966.5|6951.5|6964.1|6949.1|5
1732111760000|2024-11-20 14:09:20|6965.6|6950.6|6966.1|6951.1|6966.1|6951.1|6965.6|6950.6|2
1732111770000|2024-11-20 14:09:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|4
1732111780000|2024-11-20 14:09:40|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|1
1732111790000|2024-11-20 14:09:50|||||||||1
1732111800000|2024-11-20 14:10:00|6969.1|6954.1|6970.1|6955.1|6970.6|6955.6|6969.1|6954.1|7
1732111810000|2024-11-20 14:10:10|||||||||1
1732111820000|2024-11-20 14:10:20|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|1
1732111830000|2024-11-20 14:10:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.1|6952.1|1
1732111840000|2024-11-20 14:10:40|||||||||1
1732111860000|2024-11-20 14:11:00|6968.6|6953.6|6970.1|6955.1|6970.1|6955.1|6968.6|6953.6|0
1732111870000|2024-11-20 14:11:10|6967.7|6952.7|6965.6|6950.6|6967.7|6952.7|6965.6|6950.6|2
1732111890000|2024-11-20 14:11:30|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|1
1732111900000|2024-11-20 14:11:40|6964.1|6949.1|6965.1|6950.1|6965.1|6950.1|6964.1|6949.1|6
1732111910000|2024-11-20 14:11:50|||||||||2
1732111920000|2024-11-20 14:12:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1732111930000|2024-11-20 14:12:10|6962.6|6947.6|6963.1|6948.1|6963.1|6948.1|6962.6|6947.6|0
1732111940000|2024-11-20 14:12:20|||||||||3
1732111950000|2024-11-20 14:12:30|||||||||1
1732111960000|2024-11-20 14:12:40|||||||||1
1732111970000|2024-11-20 14:12:50|||||||||1
1732111980000|2024-11-20 14:13:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|4
1732111990000|2024-11-20 14:13:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|4
1732112000000|2024-11-20 14:13:20|6963.1|6948.1|6960.2|6945.2|6963.1|6948.1|6960.2|6945.2|12
1732112010000|2024-11-20 14:13:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1732112020000|2024-11-20 14:13:40|6956.6|6941.6|6956.1|6941.1|6956.6|6941.6|6955.7|6940.7|13
1732112030000|2024-11-20 14:13:50|6956.2|6941.2|6958.1|6943.1|6958.1|6943.1|6956.2|6941.2|2
1732112040000|2024-11-20 14:14:00|6958.2|6943.2|6955.6|6940.6|6959.6|6944.6|6955.2|6940.2|24
1732112050000|2024-11-20 14:14:10|6955.7|6940.7|6954.7|6939.7|6957.6|6942.6|6954.7|6939.7|12
1732112060000|2024-11-20 14:14:20|||||||||10
1732112070000|2024-11-20 14:14:30|||||||||6
1732112080000|2024-11-20 14:14:40|6955.2|6940.2|6955.7|6940.7|6955.7|6940.7|6955.2|6940.2|1
1732112090000|2024-11-20 14:14:50|||||||||1
1732112100000|2024-11-20 14:15:00|||||||||2
1732112110000|2024-11-20 14:15:10|6955.2|6940.2|6954.2|6939.2|6955.2|6940.2|6954.2|6939.2|3
1732112130000|2024-11-20 14:15:30|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|2
1732112140000|2024-11-20 14:15:40|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|11
1732112150000|2024-11-20 14:15:50|||||||||19
1732112160000|2024-11-20 14:16:00|6953.1|6938.1|6952.2|6937.2|6954.2|6939.2|6952.2|6937.2|8
1732112170000|2024-11-20 14:16:10|6953.6|6938.6|6952.2|6937.2|6954.2|6939.2|6952.2|6937.2|13
1732112180000|2024-11-20 14:16:20|||||||||1
1732112190000|2024-11-20 14:16:30|||||||||8
1732112200000|2024-11-20 14:16:40|6954.2|6939.2|6955.2|6940.2|6955.2|6940.2|6954.2|6939.2|2
1732112210000|2024-11-20 14:16:50|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|1
1732112220000|2024-11-20 14:17:00|6956.7|6941.7|6955.7|6940.7|6956.7|6941.7|6955.7|6940.7|5
1732112230000|2024-11-20 14:17:10|6958.1|6943.1|6958.7|6943.7|6958.7|6943.7|6958.1|6943.1|6
1732112240000|2024-11-20 14:17:20|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1732112250000|2024-11-20 14:17:30|||||||||1
1732112260000|2024-11-20 14:17:40|6958.1|6943.1|6958.2|6943.2|6958.2|6943.2|6958.1|6943.1|15
1732112270000|2024-11-20 14:17:50|||||||||2
1732112280000|2024-11-20 14:18:00|6956.7|6941.7|6954.2|6939.2|6956.7|6941.7|6953.7|6938.7|7
1732112290000|2024-11-20 14:18:10|6953.7|6938.7|6955.6|6940.6|6955.6|6940.6|6953.7|6938.7|11
1732112300000|2024-11-20 14:18:20|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|5
1732112310000|2024-11-20 14:18:30|||||||||2
1732112320000|2024-11-20 14:18:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|3
1732112330000|2024-11-20 14:18:50|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|0
1732112350000|2024-11-20 14:19:10|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732112370000|2024-11-20 14:19:30|||||||||1
1732112380000|2024-11-20 14:19:40|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6952.7|6937.7|4
1732112390000|2024-11-20 14:19:50|6953.6|6938.6|6952.7|6937.7|6953.6|6938.6|6952.7|6937.7|2
1732112400000|2024-11-20 14:20:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1732112430000|2024-11-20 14:20:30|||||||||1
1732112440000|2024-11-20 14:20:40|||||||||1
1732112450000|2024-11-20 14:20:50|6952.2|6937.2|6954.2|6939.2|6954.2|6939.2|6951.7|6936.7|19
1732112460000|2024-11-20 14:21:00|6954.7|6939.7|6953.2|6938.2|6955.2|6940.2|6952.7|6937.7|15
1732112470000|2024-11-20 14:21:10|6950.7|6935.7|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|11
1732112480000|2024-11-20 14:21:20|6951.7|6936.7|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|0
1732112490000|2024-11-20 14:21:30|6949.7|6934.7|6945.2|6930.2|6949.7|6934.7|6945.1|6930.1|41
1732112500000|2024-11-20 14:21:40|6944.7|6929.7|6945.2|6930.2|6947.2|6932.2|6944.7|6929.7|20
1732112510000|2024-11-20 14:21:50|||||||||2
1732112520000|2024-11-20 14:22:00|6945.7|6930.7|6944.7|6929.7|6946.2|6931.2|6944.7|6929.7|29
1732112530000|2024-11-20 14:22:10|6945.2|6930.2|6947.2|6932.2|6947.2|6932.2|6945.2|6930.2|1
1732112540000|2024-11-20 14:22:20|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|10
1732112550000|2024-11-20 14:22:30|6949.2|6934.2|6947.7|6932.7|6949.2|6934.2|6947.7|6932.7|9
1732112560000|2024-11-20 14:22:40|6947.2|6932.2|6949.2|6934.2|6949.2|6934.2|6947.2|6932.2|15
1732112580000|2024-11-20 14:23:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6
1732112590000|2024-11-20 14:23:10|6953.1|6938.1|6952.2|6937.2|6953.1|6938.1|6952.2|6937.2|0
1732112600000|2024-11-20 14:23:20|6951.2|6936.2|6952.7|6937.7|6952.7|6937.7|6950.7|6935.7|1
1732112620000|2024-11-20 14:23:40|6953.2|6938.2|6952.6|6937.6|6953.2|6938.2|6952.6|6937.6|7
1732112630000|2024-11-20 14:23:50|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1732112640000|2024-11-20 14:24:00|6955.1|6940.1|6955.2|6940.2|6955.2|6940.2|6955.1|6940.1|0
1732112650000|2024-11-20 14:24:10|6955.6|6940.6|6955.2|6940.2|6955.6|6940.6|6955.2|6940.2|1
1732112680000|2024-11-20 14:24:40|||||||||1
1732112690000|2024-11-20 14:24:50|||||||||1
1732112700000|2024-11-20 14:25:00|6954.7|6939.7|6955.2|6940.2|6956.2|6941.2|6954.7|6939.7|3
1732112710000|2024-11-20 14:25:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1732112730000|2024-11-20 14:25:30|6956.7|6941.7|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|4
1732112750000|2024-11-20 14:25:50|||||||||2
1732112760000|2024-11-20 14:26:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|3
1732112770000|2024-11-20 14:26:10|6953.7|6938.7|6956.2|6941.2|6956.2|6941.2|6953.7|6938.7|4
1732112780000|2024-11-20 14:26:20|6955.7|6940.7|6956.2|6941.2|6956.2|6941.2|6955.7|6940.7|3
1732112790000|2024-11-20 14:26:30|||||||||10
1732112800000|2024-11-20 14:26:40|||||||||5
1732112810000|2024-11-20 14:26:50|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|6
1732112820000|2024-11-20 14:27:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1732112840000|2024-11-20 14:27:20|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|3
1732112860000|2024-11-20 14:27:40|6957.7|6942.7|6959.2|6944.2|6959.2|6944.2|6957.7|6942.7|11
1732112870000|2024-11-20 14:27:50|||||||||5
1732112880000|2024-11-20 14:28:00|6960.1|6945.1|6960.7|6945.7|6961.7|6946.7|6959.7|6944.7|17
1732112890000|2024-11-20 14:28:10|||||||||2
1732112900000|2024-11-20 14:28:20|6961.6|6946.6|6962.7|6947.7|6963.2|6948.2|6960.7|6945.7|12
1732112940000|2024-11-20 14:29:00|||||||||1
1732112960000|2024-11-20 14:29:20|6963.6|6948.6|6963.2|6948.2|6963.7|6948.7|6963.2|6948.2|3
1732112970000|2024-11-20 14:29:30|6963.7|6948.7|6964.7|6949.7|6964.7|6949.7|6963.7|6948.7|0
1732112990000|2024-11-20 14:29:50|||||||||1
1732113000000|2024-11-20 14:30:00|6965.2|6950.2|6962.7|6947.7|6965.2|6950.2|6962.2|6947.2|7
1732113010000|2024-11-20 14:30:10|6960.2|6945.2|6957.7|6942.7|6960.2|6945.2|6957.7|6942.7|6
1732113020000|2024-11-20 14:30:20|6957.2|6942.2|6957.7|6942.7|6958.2|6943.2|6957.2|6942.2|2
1732113030000|2024-11-20 14:30:30|6957.2|6942.2|6961.2|6946.2|6961.2|6946.2|6957.2|6942.2|14
1732113040000|2024-11-20 14:30:40|6960.7|6945.7|6960.7|6945.7|6961.2|6946.2|6960.7|6945.7|2
1732113050000|2024-11-20 14:30:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1732113060000|2024-11-20 14:31:00|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6958.7|6943.7|7
1732113080000|2024-11-20 14:31:20|6962.2|6947.2|6961.7|6946.7|6962.7|6947.7|6961.7|6946.7|15
1732113090000|2024-11-20 14:31:30|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1732113110000|2024-11-20 14:31:50|6961.7|6946.7|6961.2|6946.2|6961.7|6946.7|6961.2|6946.2|1
1732113120000|2024-11-20 14:32:00|6962.7|6947.7|6963.2|6948.2|6963.2|6948.2|6962.7|6947.7|5
1732113130000|2024-11-20 14:32:10|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|2
1732113140000|2024-11-20 14:32:20|6962.8|6947.8|6965.2|6950.2|6965.2|6950.2|6962.8|6947.8|6
1732113160000|2024-11-20 14:32:40|6964.2|6949.2|6964.7|6949.7|6964.7|6949.7|6964.2|6949.2|0
1732113170000|2024-11-20 14:32:50|6965.2|6950.2|6965.2|6950.2|6966.2|6951.2|6964.7|6949.7|8
1732113180000|2024-11-20 14:33:00|6964.2|6949.2|6965.2|6950.2|6965.2|6950.2|6964.2|6949.2|1
1732113190000|2024-11-20 14:33:10|6964.2|6949.2|6963.7|6948.7|6964.7|6949.7|6962.7|6947.7|14
1732113200000|2024-11-20 14:33:20|6963.2|6948.2|6964.7|6949.7|6964.7|6949.7|6961.7|6946.7|6
1732113210000|2024-11-20 14:33:30|6966.2|6951.2|6967.2|6952.2|6967.7|6952.7|6966.2|6951.2|2
1732113230000|2024-11-20 14:33:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|5
1732113240000|2024-11-20 14:34:00|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|0
1732113250000|2024-11-20 14:34:10|6968.2|6953.2|6968.7|6953.7|6969.7|6954.7|6968.2|6953.2|2
1732113260000|2024-11-20 14:34:20|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1732113270000|2024-11-20 14:34:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1732113290000|2024-11-20 14:34:50|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|2
1732113300000|2024-11-20 14:35:00|6966.2|6951.2|6963.7|6948.7|6966.2|6951.2|6963.7|6948.7|8
1732113310000|2024-11-20 14:35:10|6963.2|6948.2|6964.2|6949.2|6964.2|6949.2|6963.2|6948.2|1
1732113320000|2024-11-20 14:35:20|6963.7|6948.7|6965.2|6950.2|6965.2|6950.2|6963.7|6948.7|6
1732113330000|2024-11-20 14:35:30|6965.7|6950.7|6965.7|6950.7|6966.7|6951.7|6965.7|6950.7|3
1732113340000|2024-11-20 14:35:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1732113350000|2024-11-20 14:35:50|6966.2|6951.2|6966.7|6951.7|6966.7|6951.7|6966.2|6951.2|0
1732113360000|2024-11-20 14:36:00|6967.2|6952.2|6966.7|6951.7|6967.2|6952.2|6966.2|6951.2|7
1732113370000|2024-11-20 14:36:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|2
1732113380000|2024-11-20 14:36:20|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|0
1732113400000|2024-11-20 14:36:40|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|8
1732113420000|2024-11-20 14:37:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|8
1732113430000|2024-11-20 14:37:10|6967.7|6952.7|6967.7|6952.7|6969.2|6954.2|6967.7|6952.7|10
1732113440000|2024-11-20 14:37:20|6968.2|6953.2|6965.7|6950.7|6968.2|6953.2|6965.7|6950.7|9
1732113460000|2024-11-20 14:37:40|||||||||19
1732113470000|2024-11-20 14:37:50|||||||||2
1732113480000|2024-11-20 14:38:00|6965.2|6950.2|6967.2|6952.2|6967.2|6952.2|6965.2|6950.2|5
1732113500000|2024-11-20 14:38:20|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.7|6952.7|2
1732113520000|2024-11-20 14:38:40|6968.3|6953.3|6973.2|6958.2|6973.2|6958.2|6968.3|6953.3|12
1732113530000|2024-11-20 14:38:50|6972.7|6957.7|6973.2|6958.2|6973.2|6958.2|6972.2|6957.2|6
1732113540000|2024-11-20 14:39:00|||||||||4
1732113550000|2024-11-20 14:39:10|6973.7|6958.7|6977.2|6962.2|6977.2|6962.2|6973.7|6958.7|14
1732113560000|2024-11-20 14:39:20|6977.7|6962.7|6978.7|6963.7|6978.7|6963.7|6977.7|6962.7|3
1732113570000|2024-11-20 14:39:30|||||||||2
1732113590000|2024-11-20 14:39:50|6979.7|6964.7|6981.2|6966.2|6981.2|6966.2|6979.7|6964.7|6
1732113600000|2024-11-20 14:40:00|6982.2|6967.2|6984.2|6969.2|6988.2|6973.2|6982.2|6967.2|60
1732113610000|2024-11-20 14:40:10|6984.7|6969.7|6983.2|6968.2|6984.7|6969.7|6983.2|6968.2|128
1732113620000|2024-11-20 14:40:20|6982.2|6967.2|6979.2|6964.2|6982.2|6967.2|6979.2|6964.2|28
1732113630000|2024-11-20 14:40:30|6979.7|6964.7|6978.7|6963.7|6981.7|6966.7|6978.2|6963.2|41
1732113640000|2024-11-20 14:40:40|6977.7|6962.7|6964.2|6949.2|6977.7|6962.7|6964.2|6949.2|63
1732113650000|2024-11-20 14:40:50|6959.7|6944.7|6954.7|6939.7|6960.2|6945.2|6952.3|6937.3|34
1732113660000|2024-11-20 14:41:00|6956.7|6941.7|6958.7|6943.7|6960.2|6945.2|6956.3|6941.3|16
1732113670000|2024-11-20 14:41:10|6958.8|6943.8|6965.2|6950.2|6965.2|6950.2|6958.8|6943.8|13
1732113680000|2024-11-20 14:41:20|6964.7|6949.7|6965.7|6950.7|6965.7|6950.7|6964.7|6949.7|1
1732113690000|2024-11-20 14:41:30|6967.2|6952.2|6968.2|6953.2|6968.7|6953.7|6967.2|6952.2|13
1732113700000|2024-11-20 14:41:40|6968.7|6953.7|6971.7|6956.7|6972.7|6957.7|6968.7|6953.7|9
1732113710000|2024-11-20 14:41:50|6972.2|6957.2|6972.7|6957.7|6972.7|6957.7|6972.2|6957.2|12
1732113720000|2024-11-20 14:42:00|||||||||46
1732113730000|2024-11-20 14:42:10|6972.2|6957.2|6972.7|6957.7|6972.7|6957.7|6972.2|6957.2|53
1732113740000|2024-11-20 14:42:20|6969.2|6954.2|6970.7|6955.7|6970.7|6955.7|6969.2|6954.2|3
1732113750000|2024-11-20 14:42:30|6972.2|6957.2|6973.7|6958.7|6973.7|6958.7|6972.2|6957.2|12
1732113760000|2024-11-20 14:42:40|||||||||4
1732113770000|2024-11-20 14:42:50|6974.2|6959.2|6976.2|6961.2|6976.2|6961.2|6974.2|6959.2|6
1732113780000|2024-11-20 14:43:00|6977.2|6962.2|6976.2|6961.2|6977.2|6962.2|6976.2|6961.2|9
1732113790000|2024-11-20 14:43:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|13
1732113800000|2024-11-20 14:43:20|||||||||5
1732113810000|2024-11-20 14:43:30|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|3
1732113820000|2024-11-20 14:43:40|6979.2|6964.2|6980.7|6965.7|6980.7|6965.7|6979.2|6964.2|11
1732113830000|2024-11-20 14:43:50|6982.7|6967.7|6980.7|6965.7|6982.7|6967.7|6980.7|6965.7|7
1732113840000|2024-11-20 14:44:00|||||||||12
1732113850000|2024-11-20 14:44:10|6980.2|6965.2|6980.7|6965.7|6980.7|6965.7|6980.2|6965.2|6
1732113860000|2024-11-20 14:44:20|6983.7|6968.7|6984.2|6969.2|6984.7|6969.7|6983.7|6968.7|26
1732113870000|2024-11-20 14:44:30|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|5
1732113880000|2024-11-20 14:44:40|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.6|6970.6|5
1732113890000|2024-11-20 14:44:50|6986.2|6971.2|6987.1|6972.1|6987.1|6972.1|6986.2|6971.2|3
1732113900000|2024-11-20 14:45:00|6985.7|6970.7|6984.2|6969.2|6987.1|6972.1|6984.2|6969.2|23
1732113910000|2024-11-20 14:45:10|6981.2|6966.2|6978.2|6963.2|6981.2|6966.2|6977.7|6962.7|5
1732113920000|2024-11-20 14:45:20|||||||||9
1732113930000|2024-11-20 14:45:30|6977.7|6962.7|6975.2|6960.2|6977.7|6962.7|6974.7|6959.7|11
1732113940000|2024-11-20 14:45:40|6974.7|6959.7|6973.7|6958.7|6974.7|6959.7|6973.7|6958.7|23
1732113950000|2024-11-20 14:45:50|6975.2|6960.2|6977.7|6962.7|6977.7|6962.7|6973.7|6958.7|37
1732113960000|2024-11-20 14:46:00|6978.2|6963.2|6976.2|6961.2|6979.2|6964.2|6976.2|6961.2|8
1732113970000|2024-11-20 14:46:10|||||||||9
1732113980000|2024-11-20 14:46:20|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|39
1732113990000|2024-11-20 14:46:30|6977.2|6962.2|6976.7|6961.7|6977.2|6962.2|6976.7|6961.7|49
1732114000000|2024-11-20 14:46:40|6976.2|6961.2|6975.2|6960.2|6976.2|6961.2|6975.2|6960.2|18
1732114010000|2024-11-20 14:46:50|||||||||34
1732114020000|2024-11-20 14:47:00|6974.2|6959.2|6975.2|6960.2|6975.2|6960.2|6974.2|6959.2|13
1732114030000|2024-11-20 14:47:10|6975.7|6960.7|6974.7|6959.7|6975.7|6960.7|6974.7|6959.7|9
1732114040000|2024-11-20 14:47:20|6974.2|6959.2|6972.7|6957.7|6974.2|6959.2|6972.7|6957.7|14
1732114050000|2024-11-20 14:47:30|6972.2|6957.2|6973.2|6958.2|6973.2|6958.2|6972.2|6957.2|6
1732114060000|2024-11-20 14:47:40|6974.1|6959.1|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|12
1732114070000|2024-11-20 14:47:50|||||||||7
1732114080000|2024-11-20 14:48:00|6976.2|6961.2|6977.2|6962.2|6977.2|6962.2|6976.2|6961.2|55
1732114090000|2024-11-20 14:48:10|||||||||18
1732114100000|2024-11-20 14:48:20|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|2
1732114110000|2024-11-20 14:48:30|||||||||13
1732114120000|2024-11-20 14:48:40|6978.1|6963.1|6976.7|6961.7|6978.1|6963.1|6976.7|6961.7|6
1732114130000|2024-11-20 14:48:50|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|10
1732114140000|2024-11-20 14:49:00|||||||||1
1732114150000|2024-11-20 14:49:10|||||||||4
1732114160000|2024-11-20 14:49:20|6976.7|6961.7|6977.7|6962.7|6977.7|6962.7|6976.7|6961.7|11
1732114170000|2024-11-20 14:49:30|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1732114180000|2024-11-20 14:49:40|6976.7|6961.7|6976.2|6961.2|6976.7|6961.7|6976.2|6961.2|59
1732114190000|2024-11-20 14:49:50|||||||||16
1732114200000|2024-11-20 14:50:00|6975.7|6960.7|6974.7|6959.7|6975.7|6960.7|6974.7|6959.7|4
1732114210000|2024-11-20 14:50:10|6974.2|6959.2|6972.7|6957.7|6974.2|6959.2|6972.7|6957.7|4
1732114220000|2024-11-20 14:50:20|6971.7|6956.7|6970.2|6955.2|6971.7|6956.7|6970.2|6955.2|1
1732114230000|2024-11-20 14:50:30|6968.7|6953.7|6968.2|6953.2|6969.2|6954.2|6967.7|6952.7|9
1732114240000|2024-11-20 14:50:40|6967.2|6952.2|6966.7|6951.7|6967.2|6952.2|6966.7|6951.7|1
1732114250000|2024-11-20 14:50:50|6967.2|6952.2|6968.2|6953.2|6968.2|6953.2|6967.2|6952.2|4
1732114260000|2024-11-20 14:51:00|6968.7|6953.7|6965.7|6950.7|6968.7|6953.7|6965.3|6950.3|10
1732114270000|2024-11-20 14:51:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1732114280000|2024-11-20 14:51:20|6964.2|6949.2|6962.7|6947.7|6964.2|6949.2|6962.7|6947.7|3
1732114290000|2024-11-20 14:51:30|6963.2|6948.2|6963.7|6948.7|6963.7|6948.7|6963.2|6948.2|2
1732114300000|2024-11-20 14:51:40|||||||||3
1732114310000|2024-11-20 14:51:50|||||||||1
1732114320000|2024-11-20 14:52:00|6965.2|6950.2|6965.7|6950.7|6965.7|6950.7|6965.2|6950.2|6
1732114330000|2024-11-20 14:52:10|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|4
1732114340000|2024-11-20 14:52:20|6972.2|6957.2|6968.2|6953.2|6972.2|6957.2|6968.2|6953.2|39
1732114350000|2024-11-20 14:52:30|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|2
1732114360000|2024-11-20 14:52:40|6967.2|6952.2|6968.2|6953.2|6968.2|6953.2|6967.2|6952.2|10
1732114370000|2024-11-20 14:52:50|||||||||1
1732114380000|2024-11-20 14:53:00|6967.7|6952.7|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|3
1732114390000|2024-11-20 14:53:10|||||||||4
1732114400000|2024-11-20 14:53:20|6968.2|6953.2|6965.7|6950.7|6968.2|6953.2|6965.7|6950.7|8
1732114410000|2024-11-20 14:53:30|||||||||1
1732114420000|2024-11-20 14:53:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1732114430000|2024-11-20 14:53:50|||||||||1
1732114440000|2024-11-20 14:54:00|6968.2|6953.2|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|1
1732114460000|2024-11-20 14:54:20|6968.2|6953.2|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|4
1732114470000|2024-11-20 14:54:30|6969.2|6954.2|6968.2|6953.2|6969.2|6954.2|6968.2|6953.2|7
1732114480000|2024-11-20 14:54:40|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.7|6952.7|3
1732114490000|2024-11-20 14:54:50|6968.1|6953.1|6970.1|6955.1|6970.1|6955.1|6965.2|6950.2|29
1732114500000|2024-11-20 14:55:00|6971.1|6956.1|6973.6|6958.6|6973.6|6958.6|6971.1|6956.1|6
1732114510000|2024-11-20 14:55:10|6973.1|6958.1|6974.1|6959.1|6974.1|6959.1|6973.1|6958.1|3
1732114520000|2024-11-20 14:55:20|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|11
1732114530000|2024-11-20 14:55:30|6975.6|6960.6|6975.1|6960.1|6975.6|6960.6|6975.1|6960.1|11
1732114540000|2024-11-20 14:55:40|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.1|6960.1|10
1732114550000|2024-11-20 14:55:50|6976.1|6961.1|6970.1|6955.1|6976.1|6961.1|6970.1|6955.1|16
1732114560000|2024-11-20 14:56:00|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|3
1732114590000|2024-11-20 14:56:30|||||||||2
1732114600000|2024-11-20 14:56:40|6970.6|6955.6|6976.6|6961.6|6976.6|6961.6|6970.6|6955.6|13
1732114610000|2024-11-20 14:56:50|6976.1|6961.1|6973.6|6958.6|6976.1|6961.1|6973.6|6958.6|4
1732114620000|2024-11-20 14:57:00|6973.1|6958.1|6973.6|6958.6|6973.6|6958.6|6973.1|6958.1|3
1732114630000|2024-11-20 14:57:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1732114640000|2024-11-20 14:57:20|6973.6|6958.6|6973.1|6958.1|6973.6|6958.6|6973.1|6958.1|1
1732114650000|2024-11-20 14:57:30|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|12
1732114660000|2024-11-20 14:57:40|6971.1|6956.1|6973.1|6958.1|6973.1|6958.1|6970.1|6955.1|6
1732114680000|2024-11-20 14:58:00|||||||||18
1732114690000|2024-11-20 14:58:10|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|11
1732114700000|2024-11-20 14:58:20|6972.7|6957.7|6973.1|6958.1|6973.1|6958.1|6972.7|6957.7|6
1732114710000|2024-11-20 14:58:30|6973.2|6958.2|6974.7|6959.7|6976.1|6961.1|6973.2|6958.2|3
1732114720000|2024-11-20 14:58:40|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|2
1732114730000|2024-11-20 14:58:50|6975.1|6960.1|6975.1|6960.1|6976.1|6961.1|6975.1|6960.1|19
1732114740000|2024-11-20 14:59:00|6975.6|6960.6|6974.6|6959.6|6975.6|6960.6|6974.6|6959.6|1
1732114750000|2024-11-20 14:59:10|6973.6|6958.6|6972.6|6957.6|6974.1|6959.1|6972.6|6957.6|3
1732114780000|2024-11-20 14:59:40|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|1
1732114790000|2024-11-20 14:59:50|6973.2|6958.2|6976.6|6961.6|6976.6|6961.6|6973.2|6958.2|4
1732114800000|2024-11-20 15:00:00|6975.6|6960.6|6975.1|6960.1|6975.6|6960.6|6975.1|6960.1|4
1732114810000|2024-11-20 15:00:10|6976.1|6961.1|6977.6|6962.6|6978.6|6963.6|6976.1|6961.1|4
1732114820000|2024-11-20 15:00:20|6976.1|6961.1|6973.6|6958.6|6976.1|6961.1|6972.6|6957.6|10
1732114830000|2024-11-20 15:00:30|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|4
1732114850000|2024-11-20 15:00:50|||||||||3
1732114860000|2024-11-20 15:01:00|6973.1|6958.1|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|0
1732114880000|2024-11-20 15:01:20|6973.1|6958.1|6974.1|6959.1|6974.1|6959.1|6973.1|6958.1|19
1732114900000|2024-11-20 15:01:40|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|7
1732114920000|2024-11-20 15:02:00|6974.1|6959.1|6977.6|6962.6|6977.6|6962.6|6974.1|6959.1|8
1732114930000|2024-11-20 15:02:10|6979.1|6964.1|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|2
1732114940000|2024-11-20 15:02:20|6980.1|6965.1|6980.6|6965.6|6980.6|6965.6|6980.1|6965.1|1
1732114950000|2024-11-20 15:02:30|6982.1|6967.1|6981.6|6966.6|6982.1|6967.1|6981.6|6966.6|1
1732114960000|2024-11-20 15:02:40|6982.1|6967.1|6983.6|6968.6|6983.6|6968.6|6982.1|6967.1|1
1732114970000|2024-11-20 15:02:50|6984.1|6969.1|6985.1|6970.1|6985.1|6970.1|6984.1|6969.1|2
1732114980000|2024-11-20 15:03:00|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|2
1732114990000|2024-11-20 15:03:10|6985.1|6970.1|6984.6|6969.6|6985.1|6970.1|6984.6|6969.6|12
1732115000000|2024-11-20 15:03:20|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|1
1732115010000|2024-11-20 15:03:30|6985.6|6970.6|6987.6|6972.6|6988.1|6973.1|6985.6|6970.6|2
1732115030000|2024-11-20 15:03:50|6986.1|6971.1|6986.6|6971.6|6986.6|6971.6|6986.1|6971.1|14
1732115040000|2024-11-20 15:04:00|6986.1|6971.1|6985.1|6970.1|6986.1|6971.1|6985.1|6970.1|2
1732115050000|2024-11-20 15:04:10|6986.6|6971.6|6986.6|6971.6|6987.6|6972.6|6986.6|6971.6|2
1732115060000|2024-11-20 15:04:20|6986.7|6971.7|6990.1|6975.1|6990.6|6975.6|6986.7|6971.7|7
1732115070000|2024-11-20 15:04:30|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1732115080000|2024-11-20 15:04:40|||||||||3
1732115090000|2024-11-20 15:04:50|6992.1|6977.1|6993.1|6978.1|6993.1|6978.1|6991.1|6976.1|10
1732115100000|2024-11-20 15:05:00|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1732115110000|2024-11-20 15:05:10|6994.1|6979.1|6993.6|6978.6|6994.1|6979.1|6993.6|6978.6|10
1732115120000|2024-11-20 15:05:20|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|6
1732115130000|2024-11-20 15:05:30|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|4
1732115140000|2024-11-20 15:05:40|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|3
1732115150000|2024-11-20 15:05:50|6994.6|6979.6|6994.6|6979.6|6995.1|6980.1|6994.1|6979.1|57
1732115160000|2024-11-20 15:06:00|6994.1|6979.1|6992.1|6977.1|6994.1|6979.1|6991.1|6976.1|4
1732115170000|2024-11-20 15:06:10|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|1
1732115180000|2024-11-20 15:06:20|6994.1|6979.1|6995.1|6980.1|6995.1|6980.1|6994.1|6979.1|1
1732115190000|2024-11-20 15:06:30|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|5
1732115200000|2024-11-20 15:06:40|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|0
1732115210000|2024-11-20 15:06:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1732115220000|2024-11-20 15:07:00|6994.1|6979.1|6994.6|6979.6|6995.1|6980.1|6994.1|6979.1|3
1732115230000|2024-11-20 15:07:10|6995.1|6980.1|6993.6|6978.6|6995.1|6980.1|6993.6|6978.6|3
1732115240000|2024-11-20 15:07:20|6993.1|6978.1|6994.6|6979.6|6994.6|6979.6|6993.1|6978.1|3
1732115260000|2024-11-20 15:07:40|||||||||1
1732115270000|2024-11-20 15:07:50|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|0
1732115280000|2024-11-20 15:08:00|6996.1|6981.1|6997.1|6982.1|6997.1|6982.1|6996.1|6981.1|6
1732115290000|2024-11-20 15:08:10|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|4
1732115310000|2024-11-20 15:08:30|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|2
1732115320000|2024-11-20 15:08:40|6998.6|6983.6|7001.1|6986.1|7001.1|6986.1|6998.6|6983.6|30
1732115340000|2024-11-20 15:09:00|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|10
1732115350000|2024-11-20 15:09:10|7001.6|6986.6|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|4
1732115360000|2024-11-20 15:09:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1732115370000|2024-11-20 15:09:30|7001.6|6986.6|7002.1|6987.1|7002.1|6987.1|7001.6|6986.6|2
1732115380000|2024-11-20 15:09:40|||||||||3
1732115390000|2024-11-20 15:09:50|7002.6|6987.6|7005.1|6990.1|7005.1|6990.1|7002.1|6987.1|14
1732115400000|2024-11-20 15:10:00|7005.6|6990.6|7005.6|6990.6|7006.1|6991.1|7005.6|6990.6|8
1732115420000|2024-11-20 15:10:20|7004.1|6989.1|7006.1|6991.1|7006.1|6991.1|7004.1|6989.1|5
1732115440000|2024-11-20 15:10:40|||||||||14
1732115450000|2024-11-20 15:10:50|7004.2|6989.2|7004.1|6989.1|7004.6|6989.6|7004.1|6989.1|25
1732115460000|2024-11-20 15:11:00|7003.6|6988.6|7002.6|6987.6|7003.6|6988.6|7002.6|6987.6|11
1732115470000|2024-11-20 15:11:10|7001.2|6986.2|6997.1|6982.1|7001.6|6986.6|6997.1|6982.1|30
1732115480000|2024-11-20 15:11:20|6997.2|6982.2|6997.6|6982.6|6997.6|6982.6|6997.1|6982.1|6
1732115490000|2024-11-20 15:11:30|6998.1|6983.1|6998.6|6983.6|6998.6|6983.6|6998.1|6983.1|1
1732115500000|2024-11-20 15:11:40|6997.6|6982.6|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|7
1732115510000|2024-11-20 15:11:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1732115520000|2024-11-20 15:12:00|6996.6|6981.6|6996.1|6981.1|6996.6|6981.6|6995.1|6980.1|7
1732115530000|2024-11-20 15:12:10|6996.6|6981.6|6998.6|6983.6|6998.6|6983.6|6996.6|6981.6|5
1732115540000|2024-11-20 15:12:20|7001.1|6986.1|7002.1|6987.1|7002.1|6987.1|7001.1|6986.1|3
1732115550000|2024-11-20 15:12:30|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|3
1732115560000|2024-11-20 15:12:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|1
1732115580000|2024-11-20 15:13:00|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|7
1732115590000|2024-11-20 15:13:10|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1732115610000|2024-11-20 15:13:30|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|8
1732115620000|2024-11-20 15:13:40|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|5
1732115630000|2024-11-20 15:13:50|6999.6|6984.6|6999.1|6984.1|6999.6|6984.6|6999.1|6984.1|13
1732115640000|2024-11-20 15:14:00|6998.2|6983.2|6997.1|6982.1|6998.2|6983.2|6997.1|6982.1|14
1732115670000|2024-11-20 15:14:30|6997.6|6982.6|6999.1|6984.1|6999.1|6984.1|6997.6|6982.6|2
1732115680000|2024-11-20 15:14:40|||||||||1
1732115690000|2024-11-20 15:14:50|6999.6|6984.6|7000.6|6985.6|7000.6|6985.6|6999.6|6984.6|8
1732115700000|2024-11-20 15:15:00|7000.7|6985.7|7001.6|6986.6|7002.1|6987.1|7000.7|6985.7|4
1732115710000|2024-11-20 15:15:10|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|0
1732115720000|2024-11-20 15:15:20|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7001.6|6986.6|2
1732115730000|2024-11-20 15:15:30|7002.6|6987.6|7000.2|6985.2|7002.6|6987.6|7000.2|6985.2|36
1732115740000|2024-11-20 15:15:40|7000.7|6985.7|6999.1|6984.1|7000.7|6985.7|6999.1|6984.1|4
1732115750000|2024-11-20 15:15:50|6999.6|6984.6|6997.6|6982.6|6999.6|6984.6|6997.6|6982.6|3
1732115760000|2024-11-20 15:16:00|6998.6|6983.6|6999.1|6984.1|6999.1|6984.1|6998.6|6983.6|13
1732115770000|2024-11-20 15:16:10|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|7
1732115780000|2024-11-20 15:16:20|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|1
1732115790000|2024-11-20 15:16:30|6998.1|6983.1|6998.6|6983.6|6998.6|6983.6|6998.1|6983.1|21
1732115800000|2024-11-20 15:16:40|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1732115810000|2024-11-20 15:16:50|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|8
1732115820000|2024-11-20 15:17:00|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|7
1732115830000|2024-11-20 15:17:10|6997.1|6982.1|6995.1|6980.1|6997.6|6982.6|6995.1|6980.1|7
1732115840000|2024-11-20 15:17:20|6993.7|6978.7|6995.1|6980.1|6995.1|6980.1|6993.7|6978.7|13
1732115860000|2024-11-20 15:17:40|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|10
1732115870000|2024-11-20 15:17:50|6998.6|6983.6|6999.1|6984.1|6999.1|6984.1|6998.6|6983.6|2
1732115880000|2024-11-20 15:18:00|6998.6|6983.6|7000.1|6985.1|7000.6|6985.6|6998.6|6983.6|3
1732115900000|2024-11-20 15:18:20|6999.2|6984.2|6996.6|6981.6|6999.2|6984.2|6996.6|6981.6|8
1732115910000|2024-11-20 15:18:30|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1732115930000|2024-11-20 15:18:50|6996|6981|6991.7|6976.7|6996|6981|6991.7|6976.7|3
1732115940000|2024-11-20 15:19:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1732115950000|2024-11-20 15:19:10|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1732115960000|2024-11-20 15:19:20|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1732115980000|2024-11-20 15:19:40|||||||||2
1732115990000|2024-11-20 15:19:50|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6997.6|6982.6|3
1732116000000|2024-11-20 15:20:00|6997.2|6982.2|7000.1|6985.1|7000.1|6985.1|6996.6|6981.6|7
1732116020000|2024-11-20 15:20:20|6999.6|6984.6|6996.1|6981.1|6999.6|6984.6|6996.1|6981.1|47
1732116030000|2024-11-20 15:20:30|6994.7|6979.7|6991.2|6976.2|6995.1|6980.1|6991.2|6976.2|2
1732116040000|2024-11-20 15:20:40|6990.7|6975.7|6988.7|6973.7|6993.1|6978.1|6988.2|6973.2|6
1732116050000|2024-11-20 15:20:50|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6987.7|6972.7|2
1732116060000|2024-11-20 15:21:00|6989.1|6974.1|6992.6|6977.6|6992.6|6977.6|6989.1|6974.1|8
1732116070000|2024-11-20 15:21:10|6992.7|6977.7|6994.1|6979.1|6994.1|6979.1|6992.7|6977.7|2
1732116080000|2024-11-20 15:21:20|6994.2|6979.2|6995.1|6980.1|6996.2|6981.2|6994.2|6979.2|12
1732116090000|2024-11-20 15:21:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|3
1732116120000|2024-11-20 15:22:00|6997.1|6982.1|6999.1|6984.1|6999.1|6984.1|6997.1|6982.1|6
1732116130000|2024-11-20 15:22:10|6999.6|6984.6|6999.1|6984.1|6999.6|6984.6|6999.1|6984.1|9
1732116140000|2024-11-20 15:22:20|6999.2|6984.2|7002.1|6987.1|7002.6|6987.6|6999.2|6984.2|2
1732116150000|2024-11-20 15:22:30|7002.6|6987.6|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|0
1732116160000|2024-11-20 15:22:40|||||||||1
1732116170000|2024-11-20 15:22:50|7004.1|6989.1|7003.6|6988.6|7004.1|6989.1|7003.6|6988.6|1
1732116180000|2024-11-20 15:23:00|7003.1|6988.1|7003.6|6988.6|7003.6|6988.6|7003.1|6988.1|0
1732116190000|2024-11-20 15:23:10|7002.6|6987.6|7006.6|6991.6|7006.6|6991.6|7002.6|6987.6|33
1732116200000|2024-11-20 15:23:20|7004.1|6989.1|7002.6|6987.6|7004.6|6989.6|7002.6|6987.6|9
1732116210000|2024-11-20 15:23:30|7003.1|6988.1|7006|6991|7006|6991|7003.1|6988.1|28
1732116220000|2024-11-20 15:23:40|7006.1|6991.1|7008.1|6993.1|7008.1|6993.1|7006.1|6991.1|3
1732116230000|2024-11-20 15:23:50|7009.6|6994.6|7010.1|6995.1|7010.1|6995.1|7009.6|6994.6|56
1732116240000|2024-11-20 15:24:00|7010.6|6995.6|7013.1|6998.1|7013.6|6998.6|7010.6|6995.6|47
1732116250000|2024-11-20 15:24:10|7014.1|6999.1|7017.1|7002.1|7017.1|7002.1|7014.1|6999.1|38
1732116260000|2024-11-20 15:24:20|7017.6|7002.6|7017.1|7002.1|7017.6|7002.6|7017.1|7002.1|9
1732116270000|2024-11-20 15:24:30|7016.6|7001.6|7016.6|7001.6|7017.1|7002.1|7016.6|7001.6|10
1732116280000|2024-11-20 15:24:40|7017.1|7002.1|7016|7001|7017.1|7002.1|7015.6|7000.6|4
1732116290000|2024-11-20 15:24:50|7015.6|7000.6|7016.5|7001.5|7016.5|7001.5|7015.6|7000.6|2
1732116300000|2024-11-20 15:25:00|7016.6|7001.6|7016.6|7001.6|7017.1|7002.1|7016.6|7001.6|36
1732116320000|2024-11-20 15:25:20|7013.1|6998.1|7014.6|6999.6|7014.6|6999.6|7013.1|6998.1|31
1732116330000|2024-11-20 15:25:30|7014.1|6999.1|7014.1|6999.1|7014.6|6999.6|7014.1|6999.1|1
1732116340000|2024-11-20 15:25:40|7014|6999|7011.1|6996.1|7014|6999|7011.1|6996.1|11
1732116350000|2024-11-20 15:25:50|7010.6|6995.6|7009.6|6994.6|7011.1|6996.1|7009.6|6994.6|7
1732116360000|2024-11-20 15:26:00|7011|6996|7011.1|6996.1|7011.1|6996.1|7011|6996|5
1732116370000|2024-11-20 15:26:10|||||||||1
1732116380000|2024-11-20 15:26:20|||||||||3
1732116390000|2024-11-20 15:26:30|7012.1|6997.1|7013.1|6998.1|7013.1|6998.1|7012.1|6997.1|3
1732116400000|2024-11-20 15:26:40|7014.6|6999.6|7014.1|6999.1|7014.6|6999.6|7013.1|6998.1|7
1732116420000|2024-11-20 15:27:00|||||||||1
1732116430000|2024-11-20 15:27:10|7014.6|6999.6|7014.1|6999.1|7014.6|6999.6|7014.1|6999.1|5
1732116450000|2024-11-20 15:27:30|7013.1|6998.1|7013.6|6998.6|7013.6|6998.6|7013.1|6998.1|25
1732116460000|2024-11-20 15:27:40|7011.6|6996.6|7011.1|6996.1|7011.6|6996.6|7010.6|6995.6|1
1732116470000|2024-11-20 15:27:50|||||||||14
1732116480000|2024-11-20 15:28:00|7011.6|6996.6|7013.6|6998.6|7013.6|6998.6|7011.6|6996.6|3
1732116490000|2024-11-20 15:28:10|7013.5|6998.5|7009.1|6994.1|7013.5|6998.5|7009.1|6994.1|6
1732116500000|2024-11-20 15:28:20|7006.1|6991.1|7009.1|6994.1|7009.1|6994.1|7006.1|6991.1|2
1732116510000|2024-11-20 15:28:30|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1732116520000|2024-11-20 15:28:40|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1732116530000|2024-11-20 15:28:50|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1732116540000|2024-11-20 15:29:00|||||||||1
1732116550000|2024-11-20 15:29:10|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1732116560000|2024-11-20 15:29:20|||||||||3
1732116570000|2024-11-20 15:29:30|7008.1|6993.1|7008.6|6993.6|7009.1|6994.1|7007.1|6992.1|6
1732116580000|2024-11-20 15:29:40|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|1
1732116590000|2024-11-20 15:29:50|7010.6|6995.6|7011.1|6996.1|7011.1|6996.1|7010.6|6995.6|2
1732116600000|2024-11-20 15:30:00|7013.5|6998.5|7017.1|7002.1|7017.6|7002.6|7013.5|6998.5|39
1732116610000|2024-11-20 15:30:10|7017.6|7002.6|7017.1|7002.1|7017.6|7002.6|7017.1|7002.1|18
1732116620000|2024-11-20 15:30:20|7019.1|7004.1|7020.1|7005.1|7020.1|7005.1|7019.1|7004.1|2
1732116630000|2024-11-20 15:30:30|7020.6|7005.6|7020.1|7005.1|7020.6|7005.6|7020.1|7005.1|11
1732116640000|2024-11-20 15:30:40|7020.6|7005.6|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|17
1732116660000|2024-11-20 15:31:00|7020.6|7005.6|7023.1|7008.1|7032.1|7017.1|7020.6|7005.6|24
1732116670000|2024-11-20 15:31:10|7022.1|7007.1|7023.1|7008.1|7023.1|7008.1|7021.6|7006.6|4
1732116680000|2024-11-20 15:31:20|7022.1|7007.1|7021.1|7006.1|7022.1|7007.1|7021.1|7006.1|14
1732116690000|2024-11-20 15:31:30|7020.6|7005.6|7020.1|7005.1|7020.6|7005.6|7020.1|7005.1|8
1732116700000|2024-11-20 15:31:40|7019.6|7004.6|7017.6|7002.6|7019.6|7004.6|7016.6|7001.6|20
1732116710000|2024-11-20 15:31:50|7018.1|7003.1|7024.6|7009.6|7025.1|7010.1|7017.6|7002.6|45
1732116720000|2024-11-20 15:32:00|7025.1|7010.1|7027.1|7012.1|7027.6|7012.6|7025.1|7010.1|4
1732116730000|2024-11-20 15:32:10|7026.6|7011.6|7026.6|7011.6|7027.6|7012.6|7026.6|7011.6|11
1732116740000|2024-11-20 15:32:20|7026.1|7011.1|7027.6|7012.6|7027.6|7012.6|7026.1|7011.1|2
1732116750000|2024-11-20 15:32:30|7028.1|7013.1|7028.1|7013.1|7028.6|7013.6|7028.1|7013.1|2
1732116760000|2024-11-20 15:32:40|7028.6|7013.6|7029.1|7014.1|7029.6|7014.6|7028.1|7013.1|8
1732116770000|2024-11-20 15:32:50|7028.1|7013.1|7027.6|7012.6|7028.1|7013.1|7027.6|7012.6|4
1732116780000|2024-11-20 15:33:00|7027.1|7012.1|7032.1|7017.1|7032.1|7017.1|7027.1|7012.1|9
1732116790000|2024-11-20 15:33:10|7032.6|7017.6|7028.6|7013.6|7033.1|7018.1|7027.6|7012.6|9
1732116800000|2024-11-20 15:33:20|7029.1|7014.1|7024.6|7009.6|7029.6|7014.6|7023.6|7008.6|15
1732116810000|2024-11-20 15:33:30|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|0
1732116820000|2024-11-20 15:33:40|7024.6|7009.6|7024.6|7009.6|7025.1|7010.1|7024.6|7009.6|9
1732116830000|2024-11-20 15:33:50|7024.1|7009.1|7021.6|7006.6|7024.1|7009.1|7021.6|7006.6|5
1732116840000|2024-11-20 15:34:00|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|3
1732116850000|2024-11-20 15:34:10|7020.6|7005.6|7020.1|7005.1|7020.6|7005.6|7020.1|7005.1|25
1732116860000|2024-11-20 15:34:20|7022.7|7007.7|7024.1|7009.1|7024.1|7009.1|7022.7|7007.7|2
1732116870000|2024-11-20 15:34:30|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|0
1732116880000|2024-11-20 15:34:40|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1732116890000|2024-11-20 15:34:50|7024.6|7009.6|7025.1|7010.1|7025.1|7010.1|7024.6|7009.6|3
1732116900000|2024-11-20 15:35:00|7023.6|7008.6|7021.6|7006.6|7023.6|7008.6|7021.6|7006.6|3
1732116910000|2024-11-20 15:35:10|7022.1|7007.1|7022.1|7007.1|7023.1|7008.1|7021.7|7006.7|8
1732116920000|2024-11-20 15:35:20|7022.6|7007.6|7022.6|7007.6|7023.1|7008.1|7022.6|7007.6|3
1732116950000|2024-11-20 15:35:50|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|2
1732116960000|2024-11-20 15:36:00|7024.1|7009.1|7020.1|7005.1|7024.1|7009.1|7020.1|7005.1|14
1732116970000|2024-11-20 15:36:10|7020.6|7005.6|7020.1|7005.1|7020.6|7005.6|7020.1|7005.1|2
1732116980000|2024-11-20 15:36:20|7020.2|7005.2|7021.1|7006.1|7021.1|7006.1|7020.2|7005.2|5
1732116990000|2024-11-20 15:36:30|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|2
1732117000000|2024-11-20 15:36:40|7023.6|7008.6|7023.1|7008.1|7023.6|7008.6|7023.1|7008.1|55
1732117010000|2024-11-20 15:36:50|7024.6|7009.6|7023.6|7008.6|7025.1|7010.1|7023.6|7008.6|17
1732117020000|2024-11-20 15:37:00|7023.1|7008.1|7023.6|7008.6|7025.1|7010.1|7023.1|7008.1|5
1732117030000|2024-11-20 15:37:10|7023.1|7008.1|7022.1|7007.1|7023.1|7008.1|7022.1|7007.1|1
1732117040000|2024-11-20 15:37:20|7023.1|7008.1|7023.6|7008.6|7023.6|7008.6|7023.1|7008.1|6
1732117060000|2024-11-20 15:37:40|7022.7|7007.7|7023.1|7008.1|7023.1|7008.1|7022.6|7007.6|4
1732117070000|2024-11-20 15:37:50|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|7022.6|7007.6|0
1732117080000|2024-11-20 15:38:00|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|0
1732117090000|2024-11-20 15:38:10|7024.1|7009.1|7024.6|7009.6|7025.6|7010.6|7023.6|7008.6|4
1732117100000|2024-11-20 15:38:20|7024.1|7009.1|7024.1|7009.1|7024.6|7009.6|7024.1|7009.1|13
1732117110000|2024-11-20 15:38:30|7023.6|7008.6|7022.1|7007.1|7023.6|7008.6|7022.1|7007.1|1
1732117120000|2024-11-20 15:38:40|||||||||8
1732117140000|2024-11-20 15:39:00|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|5
1732117150000|2024-11-20 15:39:10|7021.6|7006.6|7023.1|7008.1|7023.1|7008.1|7021.6|7006.6|4
1732117160000|2024-11-20 15:39:20|7023.6|7008.6|7023.1|7008.1|7023.6|7008.6|7023.1|7008.1|32
1732117170000|2024-11-20 15:39:30|7020.7|7005.7|7021.6|7006.6|7022.6|7007.6|7019.6|7004.6|27
1732117180000|2024-11-20 15:39:40|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|0
1732117190000|2024-11-20 15:39:50|7023.6|7008.6|7025.6|7010.6|7025.6|7010.6|7023.6|7008.6|7
1732117200000|2024-11-20 15:40:00|7030.6|7015.6|7032.6|7017.6|7032.6|7017.6|7030.6|7015.6|27
1732117210000|2024-11-20 15:40:10|7033.1|7018.1|7030.6|7015.6|7033.1|7018.1|7030.1|7015.1|16
1732117220000|2024-11-20 15:40:20|7034.1|7019.1|7036.6|7021.6|7036.6|7021.6|7034.1|7019.1|8
1732117230000|2024-11-20 15:40:30|7036.1|7021.1|7036.6|7021.6|7036.6|7021.6|7036.1|7021.1|6
1732117240000|2024-11-20 15:40:40|7034.6|7019.6|7036.6|7021.6|7036.6|7021.6|7031.6|7016.6|40
1732117250000|2024-11-20 15:40:50|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|12
1732117260000|2024-11-20 15:41:00|7032.6|7017.6|7028.6|7013.6|7032.6|7017.6|7028.6|7013.6|12
1732117270000|2024-11-20 15:41:10|7028.7|7013.7|7029.1|7014.1|7029.1|7014.1|7028.6|7013.6|2
1732117280000|2024-11-20 15:41:20|7027.1|7012.1|7033.1|7018.1|7033.1|7018.1|7027.1|7012.1|16
1732117290000|2024-11-20 15:41:30|7032.1|7017.1|7030.6|7015.6|7032.1|7017.1|7030.6|7015.6|10
1732117300000|2024-11-20 15:41:40|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|2
1732117310000|2024-11-20 15:41:50|7029.1|7014.1|7028.6|7013.6|7029.1|7014.1|7028.6|7013.6|1
1732117320000|2024-11-20 15:42:00|7029.1|7014.1|7027.1|7012.1|7029.1|7014.1|7027.1|7012.1|7
1732117330000|2024-11-20 15:42:10|7027.2|7012.2|7028.6|7013.6|7028.6|7013.6|7027.2|7012.2|9
1732117340000|2024-11-20 15:42:20|7029.6|7014.6|7030.1|7015.1|7030.1|7015.1|7029.6|7014.6|3
1732117350000|2024-11-20 15:42:30|7030.6|7015.6|7031.1|7016.1|7031.1|7016.1|7030.6|7015.6|1
1732117360000|2024-11-20 15:42:40|7030.1|7015.1|7029.6|7014.6|7030.1|7015.1|7029.6|7014.6|3
1732117370000|2024-11-20 15:42:50|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|3
1732117380000|2024-11-20 15:43:00|7029.6|7014.6|7030.1|7015.1|7030.1|7015.1|7029.6|7014.6|1
1732117390000|2024-11-20 15:43:10|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|5
1732117400000|2024-11-20 15:43:20|7028.1|7013.1|7028.1|7013.1|7028.6|7013.6|7028.1|7013.1|3
1732117420000|2024-11-20 15:43:40|7025.1|7010.1|7025.6|7010.6|7025.6|7010.6|7024.1|7009.1|25
1732117430000|2024-11-20 15:43:50|7026.6|7011.6|7027.6|7012.6|7027.6|7012.6|7026.6|7011.6|14
1732117440000|2024-11-20 15:44:00|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|2
1732117450000|2024-11-20 15:44:10|7029.1|7014.1|7029.1|7014.1|7029.6|7014.6|7029.1|7014.1|5
1732117460000|2024-11-20 15:44:20|7029.6|7014.6|7028.6|7013.6|7029.6|7014.6|7028.6|7013.6|2
1732117470000|2024-11-20 15:44:30|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|6
1732117480000|2024-11-20 15:44:40|7025.6|7010.6|7023.6|7008.6|7025.6|7010.6|7023.6|7008.6|3
1732117490000|2024-11-20 15:44:50|7023.1|7008.1|7023.1|7008.1|7023.6|7008.6|7022.6|7007.6|11
1732117500000|2024-11-20 15:45:00|7023.6|7008.6|7019.1|7004.1|7023.6|7008.6|7019.1|7004.1|9
1732117510000|2024-11-20 15:45:10|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|14
1732117520000|2024-11-20 15:45:20|7018.7|7003.7|7021.6|7006.6|7021.6|7006.6|7018.7|7003.7|5
1732117530000|2024-11-20 15:45:30|7021.2|7006.2|7019.6|7004.6|7021.2|7006.2|7019.6|7004.6|9
1732117540000|2024-11-20 15:45:40|7019.7|7004.7|7019.6|7004.6|7020.1|7005.1|7017.7|7002.7|9
1732117550000|2024-11-20 15:45:50|7018.7|7003.7|7021.1|7006.1|7021.1|7006.1|7018.7|7003.7|4
1732117560000|2024-11-20 15:46:00|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|1
1732117570000|2024-11-20 15:46:10|7022.6|7007.6|7022.1|7007.1|7022.6|7007.6|7022.1|7007.1|16
1732117580000|2024-11-20 15:46:20|7023.1|7008.1|7023.6|7008.6|7023.6|7008.6|7023.1|7008.1|4
1732117590000|2024-11-20 15:46:30|7022.1|7007.1|7022.6|7007.6|7022.6|7007.6|7021.6|7006.6|6
1732117600000|2024-11-20 15:46:40|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|1
1732117610000|2024-11-20 15:46:50|7020.6|7005.6|7020.6|7005.6|7021.6|7006.6|7020.1|7005.1|86
1732117620000|2024-11-20 15:47:00|7020.2|7005.2|7019.1|7004.1|7020.2|7005.2|7018.2|7003.2|15
1732117630000|2024-11-20 15:47:10|7018.7|7003.7|7019.1|7004.1|7019.1|7004.1|7018.7|7003.7|2
1732117640000|2024-11-20 15:47:20|7018.7|7003.7|7019.1|7004.1|7019.1|7004.1|7018.7|7003.7|1
1732117650000|2024-11-20 15:47:30|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1732117660000|2024-11-20 15:47:40|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1732117670000|2024-11-20 15:47:50|7017.7|7002.7|7017.2|7002.2|7017.7|7002.7|7015.2|7000.2|12
1732117680000|2024-11-20 15:48:00|7015.7|7000.7|7015.7|7000.7|7017.2|7002.2|7015.7|7000.7|6
1732117690000|2024-11-20 15:48:10|7016.2|7001.2|7014.2|6999.2|7016.2|7001.2|7014.2|6999.2|4
1732117700000|2024-11-20 15:48:20|7013.7|6998.7|7011.7|6996.7|7015.6|7000.6|7011.7|6996.7|32
1732117710000|2024-11-20 15:48:30|7012.2|6997.2|7011.2|6996.2|7012.2|6997.2|7010.7|6995.7|13
1732117720000|2024-11-20 15:48:40|7012.2|6997.2|7012.2|6997.2|7013.6|6998.6|7012.2|6997.2|11
1732117740000|2024-11-20 15:49:00|7012.7|6997.7|7011.6|6996.6|7012.7|6997.7|7011.2|6996.2|4
1732117750000|2024-11-20 15:49:10|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|3
1732117760000|2024-11-20 15:49:20|7015.6|7000.6|7020.1|7005.1|7020.6|7005.6|7015.6|7000.6|18
1732117770000|2024-11-20 15:49:30|||||||||1
1732117780000|2024-11-20 15:49:40|7019.6|7004.6|7019.1|7004.1|7019.6|7004.6|7019.1|7004.1|2
1732117790000|2024-11-20 15:49:50|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|1
1732117820000|2024-11-20 15:50:20|7020.2|7005.2|7021.6|7006.6|7021.6|7006.6|7020.2|7005.2|6
1732117830000|2024-11-20 15:50:30|7020.1|7005.1|7019.6|7004.6|7020.6|7005.6|7019.6|7004.6|10
1732117840000|2024-11-20 15:50:40|7019.1|7004.1|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|0
1732117850000|2024-11-20 15:50:50|7019.1|7004.1|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|3
1732117870000|2024-11-20 15:51:10|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|9
1732117880000|2024-11-20 15:51:20|7021.2|7006.2|7021.1|7006.1|7021.2|7006.2|7021.1|7006.1|3
1732117890000|2024-11-20 15:51:30|7020.6|7005.6|7019.6|7004.6|7020.6|7005.6|7018.1|7003.1|11
1732117900000|2024-11-20 15:51:40|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|4
1732117910000|2024-11-20 15:51:50|7019.6|7004.6|7019.2|7004.2|7019.6|7004.6|7019.2|7004.2|1
1732117920000|2024-11-20 15:52:00|7019.1|7004.1|7020.6|7005.6|7020.6|7005.6|7019.1|7004.1|3
1732117930000|2024-11-20 15:52:10|7020.7|7005.7|7021.1|7006.1|7021.1|7006.1|7020.7|7005.7|6
1732117940000|2024-11-20 15:52:20|||||||||2
1732117950000|2024-11-20 15:52:30|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|0
1732117960000|2024-11-20 15:52:40|||||||||2
1732117970000|2024-11-20 15:52:50|7020.1|7005.1|7020.1|7005.1|7020.6|7005.6|7020.1|7005.1|1
1732117980000|2024-11-20 15:53:00|7021.6|7006.6|7023.2|7008.2|7023.6|7008.6|7021.6|7006.6|5
1732117990000|2024-11-20 15:53:10|7022.6|7007.6|7019.1|7004.1|7022.6|7007.6|7019.1|7004.1|7
1732118010000|2024-11-20 15:53:30|||||||||1
1732118020000|2024-11-20 15:53:40|7017.1|7002.1|7016.1|7001.1|7017.1|7002.1|7015.2|7000.2|4
1732118030000|2024-11-20 15:53:50|7016.6|7001.6|7018.6|7003.6|7018.6|7003.6|7016.6|7001.6|9
1732118040000|2024-11-20 15:54:00|7017.6|7002.6|7018.1|7003.1|7018.1|7003.1|7017.6|7002.6|2
1732118050000|2024-11-20 15:54:10|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|3
1732118080000|2024-11-20 15:54:40|||||||||2
1732118090000|2024-11-20 15:54:50|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|2
1732118100000|2024-11-20 15:55:00|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|0
1732118110000|2024-11-20 15:55:10|7021.7|7006.7|7023.1|7008.1|7023.1|7008.1|7021.7|7006.7|5
1732118120000|2024-11-20 15:55:20|7024.1|7009.1|7025.6|7010.6|7025.6|7010.6|7024.1|7009.1|2
1732118130000|2024-11-20 15:55:30|7025.2|7010.2|7025.1|7010.1|7025.6|7010.6|7025.1|7010.1|12
1732118140000|2024-11-20 15:55:40|7025.6|7010.6|7027.1|7012.1|7027.1|7012.1|7025.6|7010.6|7
1732118150000|2024-11-20 15:55:50|7027.2|7012.2|7029.1|7014.1|7029.1|7014.1|7027.2|7012.2|5
1732118160000|2024-11-20 15:56:00|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1732118170000|2024-11-20 15:56:10|7029.1|7014.1|7029.6|7014.6|7029.6|7014.6|7029.1|7014.1|2
1732118180000|2024-11-20 15:56:20|7031.6|7016.6|7033.1|7018.1|7033.1|7018.1|7031.6|7016.6|2
1732118190000|2024-11-20 15:56:30|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7032.7|7017.7|9
1732118200000|2024-11-20 15:56:40|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|3
1732118210000|2024-11-20 15:56:50|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|2
1732118220000|2024-11-20 15:57:00|7034.7|7019.7|7033.1|7018.1|7034.7|7019.7|7032.7|7017.7|29
1732118230000|2024-11-20 15:57:10|7033.2|7018.2|7033.1|7018.1|7033.2|7018.2|7032.2|7017.2|2
1732118240000|2024-11-20 15:57:20|7033.2|7018.2|7033.1|7018.1|7033.6|7018.6|7033.1|7018.1|4
1732118250000|2024-11-20 15:57:30|7033.6|7018.6|7034.2|7019.2|7034.2|7019.2|7033.2|7018.2|13
1732118260000|2024-11-20 15:57:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1732118270000|2024-11-20 15:57:50|7034.6|7019.6|7034.2|7019.2|7034.7|7019.7|7033.7|7018.7|28
1732118280000|2024-11-20 15:58:00|7033.7|7018.7|7031.7|7016.7|7033.7|7018.7|7031.2|7016.2|9
1732118290000|2024-11-20 15:58:10|7031.2|7016.2|7033.7|7018.7|7033.7|7018.7|7031.2|7016.2|6
1732118300000|2024-11-20 15:58:20|7033.2|7018.2|7030.1|7015.1|7033.2|7018.2|7030.1|7015.1|8
1732118310000|2024-11-20 15:58:30|||||||||2
1732118320000|2024-11-20 15:58:40|7030.2|7015.2|7030.7|7015.7|7030.7|7015.7|7030.2|7015.2|6
1732118330000|2024-11-20 15:58:50|7031.7|7016.7|7032.7|7017.7|7032.7|7017.7|7031.7|7016.7|10
1732118340000|2024-11-20 15:59:00|7032.6|7017.6|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|3
1732118350000|2024-11-20 15:59:10|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1732118370000|2024-11-20 15:59:30|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7030.7|7015.7|9
1732118390000|2024-11-20 15:59:50|7033.2|7018.2|7032.2|7017.2|7034.2|7019.2|7032.2|7017.2|6
1732118400000|2024-11-20 16:00:00|7030.2|7015.2|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|6
1732118410000|2024-11-20 16:00:10|7029.2|7014.2|7032.6|7017.6|7033.1|7018.1|7029.1|7014.1|16
1732118420000|2024-11-20 16:00:20|7033.1|7018.1|7030.1|7015.1|7033.1|7018.1|7030.1|7015.1|4
1732118430000|2024-11-20 16:00:30|7030.6|7015.6|7030.6|7015.6|7031.1|7016.1|7030.6|7015.6|2
1732118440000|2024-11-20 16:00:40|||||||||1
1732118450000|2024-11-20 16:00:50|7030.1|7015.1|7030.6|7015.6|7030.6|7015.6|7030.1|7015.1|0
1732118460000|2024-11-20 16:01:00|7029.2|7014.2|7032.2|7017.2|7032.2|7017.2|7027.6|7012.6|55
1732118470000|2024-11-20 16:01:10|7032.7|7017.7|7032.7|7017.7|7033.2|7018.2|7031.7|7016.7|7
1732118480000|2024-11-20 16:01:20|7033.7|7018.7|7033.2|7018.2|7033.7|7018.7|7033.2|7018.2|4
1732118490000|2024-11-20 16:01:30|||||||||1
1732118500000|2024-11-20 16:01:40|7033.7|7018.7|7034.2|7019.2|7034.2|7019.2|7033.7|7018.7|2
1732118530000|2024-11-20 16:02:10|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1732118540000|2024-11-20 16:02:20|7031.7|7016.7|7033.2|7018.2|7033.2|7018.2|7029.2|7014.2|20
1732118560000|2024-11-20 16:02:40|7033.7|7018.7|7034.2|7019.2|7034.2|7019.2|7033.7|7018.7|2
1732118570000|2024-11-20 16:02:50|7034.7|7019.7|7033.7|7018.7|7034.7|7019.7|7033.7|7018.7|4
1732118580000|2024-11-20 16:03:00|7033.6|7018.6|7029.2|7014.2|7033.6|7018.6|7029.2|7014.2|12
1732118590000|2024-11-20 16:03:10|7029.7|7014.7|7028.7|7013.7|7029.7|7014.7|7028.7|7013.7|1
1732118600000|2024-11-20 16:03:20|7028.2|7013.2|7027.7|7012.7|7028.2|7013.2|7027.7|7012.7|11
1732118610000|2024-11-20 16:03:30|7028.6|7013.6|7028.7|7013.7|7029.2|7014.2|7028.2|7013.2|5
1732118620000|2024-11-20 16:03:40|7028.6|7013.6|7028.2|7013.2|7028.6|7013.6|7028.2|7013.2|4
1732118630000|2024-11-20 16:03:50|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.2|7013.2|2
1732118660000|2024-11-20 16:04:20|7029.1|7014.1|7031.2|7016.2|7031.2|7016.2|7028.2|7013.2|10
1732118670000|2024-11-20 16:04:30|7030.7|7015.7|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|2
1732118680000|2024-11-20 16:04:40|||||||||1
1732118690000|2024-11-20 16:04:50|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|5
1732118700000|2024-11-20 16:05:00|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|2
1732118710000|2024-11-20 16:05:10|7030.7|7015.7|7032.7|7017.7|7032.7|7017.7|7030.7|7015.7|3
1732118720000|2024-11-20 16:05:20|7033.1|7018.1|7032.7|7017.7|7033.7|7018.7|7032.7|7017.7|3
1732118740000|2024-11-20 16:05:40|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1732118760000|2024-11-20 16:06:00|7032.7|7017.7|7030.7|7015.7|7032.7|7017.7|7030.7|7015.7|8
1732118770000|2024-11-20 16:06:10|7030.6|7015.6|7027.7|7012.7|7030.6|7015.6|7027.7|7012.7|4
1732118780000|2024-11-20 16:06:20|7027.2|7012.2|7026.2|7011.2|7027.2|7012.2|7026.2|7011.2|4
1732118790000|2024-11-20 16:06:30|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|1
1732118800000|2024-11-20 16:06:40|7024.7|7009.7|7025.2|7010.2|7026.2|7011.2|7023.2|7008.2|10
1732118810000|2024-11-20 16:06:50|7024.7|7009.7|7023.7|7008.7|7024.7|7009.7|7023.7|7008.7|0
1732118820000|2024-11-20 16:07:00|7022.7|7007.7|7024.7|7009.7|7024.7|7009.7|7022.2|7007.2|5
1732118830000|2024-11-20 16:07:10|||||||||6
1732118840000|2024-11-20 16:07:20|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|1
1732118850000|2024-11-20 16:07:30|7024.2|7009.2|7023.2|7008.2|7024.2|7009.2|7023.2|7008.2|7
1732118860000|2024-11-20 16:07:40|7023.7|7008.7|7025.7|7010.7|7025.7|7010.7|7023.7|7008.7|18
1732118870000|2024-11-20 16:07:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1732118880000|2024-11-20 16:08:00|||||||||2
1732118900000|2024-11-20 16:08:20|||||||||1
1732118910000|2024-11-20 16:08:30|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|2
1732118920000|2024-11-20 16:08:40|7025.1|7010.1|7025.2|7010.2|7025.2|7010.2|7024.7|7009.7|3
1732118930000|2024-11-20 16:08:50|||||||||1
1732118940000|2024-11-20 16:09:00|||||||||1
1732118950000|2024-11-20 16:09:10|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|2
1732118960000|2024-11-20 16:09:20|||||||||4
1732118970000|2024-11-20 16:09:30|||||||||1
1732118980000|2024-11-20 16:09:40|||||||||1
1732118990000|2024-11-20 16:09:50|||||||||4
1732119000000|2024-11-20 16:10:00|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|2
1732119010000|2024-11-20 16:10:10|7026.2|7011.2|7026.7|7011.7|7026.7|7011.7|7026.2|7011.2|2
1732119020000|2024-11-20 16:10:20|7025.7|7010.7|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|7
1732119040000|2024-11-20 16:10:40|7026.2|7011.2|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|2
1732119060000|2024-11-20 16:11:00|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|5
1732119080000|2024-11-20 16:11:20|||||||||3
1732119120000|2024-11-20 16:12:00|7026.7|7011.7|7028.2|7013.2|7028.2|7013.2|7026.7|7011.7|15
1732119130000|2024-11-20 16:12:10|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|4
1732119140000|2024-11-20 16:12:20|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|6
1732119150000|2024-11-20 16:12:30|||||||||6
1732119180000|2024-11-20 16:13:00|||||||||1
1732119190000|2024-11-20 16:13:10|7030.7|7015.7|7031.2|7016.2|7031.7|7016.7|7029.2|7014.2|16
1732119220000|2024-11-20 16:13:40|||||||||1
1732119230000|2024-11-20 16:13:50|7030.7|7015.7|7031.2|7016.2|7031.2|7016.2|7030.7|7015.7|4
1732119250000|2024-11-20 16:14:10|7031.7|7016.7|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|2
1732119270000|2024-11-20 16:14:30|||||||||1
1732119280000|2024-11-20 16:14:40|||||||||1
1732119290000|2024-11-20 16:14:50|7032.2|7017.2|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|2
1732119300000|2024-11-20 16:15:00|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7029.7|7014.7|12
1732119310000|2024-11-20 16:15:10|7029.7|7014.7|7032.2|7017.2|7032.7|7017.7|7029.2|7014.2|14
1732119320000|2024-11-20 16:15:20|7031.7|7016.7|7032.7|7017.7|7032.7|7017.7|7031.7|7016.7|8
1732119330000|2024-11-20 16:15:30|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1732119340000|2024-11-20 16:15:40|||||||||2
1732119360000|2024-11-20 16:16:00|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|3
1732119370000|2024-11-20 16:16:10|||||||||2
1732119400000|2024-11-20 16:16:40|||||||||1
1732119410000|2024-11-20 16:16:50|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|3
1732119420000|2024-11-20 16:17:00|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1732119430000|2024-11-20 16:17:10|||||||||3
1732119440000|2024-11-20 16:17:20|7033.7|7018.7|7033.2|7018.2|7034.2|7019.2|7033.2|7018.2|10
1732119450000|2024-11-20 16:17:30|7031.7|7016.7|7031.2|7016.2|7031.7|7016.7|7030.7|7015.7|2
1732119460000|2024-11-20 16:17:40|||||||||2
1732119470000|2024-11-20 16:17:50|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1732119480000|2024-11-20 16:18:00|||||||||1
1732119490000|2024-11-20 16:18:10|7029.7|7014.7|7030.2|7015.2|7030.2|7015.2|7029.7|7014.7|2
1732119510000|2024-11-20 16:18:30|7031.7|7016.7|7027.2|7012.2|7031.7|7016.7|7026.7|7011.7|14
1732119520000|2024-11-20 16:18:40|7026.7|7011.7|7027.2|7012.2|7027.2|7012.2|7026.2|7011.2|3
1732119540000|2024-11-20 16:19:00|7028.2|7013.2|7028.7|7013.7|7029.2|7014.2|7027.7|7012.7|2
1732119550000|2024-11-20 16:19:10|7026.7|7011.7|7026.2|7011.2|7028.6|7013.6|7026.2|7011.2|7
1732119570000|2024-11-20 16:19:30|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|1
1732119580000|2024-11-20 16:19:40|7023.7|7008.7|7022.2|7007.2|7023.7|7008.7|7022.2|7007.2|2
1732119590000|2024-11-20 16:19:50|7021.7|7006.7|7026.7|7011.7|7026.7|7011.7|7021.7|7006.7|7
1732119600000|2024-11-20 16:20:00|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|7
1732119610000|2024-11-20 16:20:10|7028.2|7013.2|7030.2|7015.2|7030.2|7015.2|7028.2|7013.2|2
1732119620000|2024-11-20 16:20:20|||||||||1
1732119630000|2024-11-20 16:20:30|7031.2|7016.2|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|4
1732119650000|2024-11-20 16:20:50|7031.7|7016.7|7032.7|7017.7|7032.7|7017.7|7030.7|7015.7|6
1732119660000|2024-11-20 16:21:00|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|3
1732119670000|2024-11-20 16:21:10|7034.2|7019.2|7034.6|7019.6|7034.6|7019.6|7034.2|7019.2|2
1732119680000|2024-11-20 16:21:20|7034.7|7019.7|7034.2|7019.2|7034.7|7019.7|7034.2|7019.2|5
1732119690000|2024-11-20 16:21:30|7032.7|7017.7|7033.2|7018.2|7033.2|7018.2|7032.7|7017.7|13
1732119700000|2024-11-20 16:21:40|||||||||1
1732119710000|2024-11-20 16:21:50|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|12
1732119720000|2024-11-20 16:22:00|7032.2|7017.2|7033.7|7018.7|7033.7|7018.7|7032.2|7017.2|1
1732119730000|2024-11-20 16:22:10|7032.7|7017.7|7033.2|7018.2|7033.7|7018.7|7032.2|7017.2|6
1732119760000|2024-11-20 16:22:40|||||||||1
1732119770000|2024-11-20 16:22:50|7033.7|7018.7|7034.2|7019.2|7034.7|7019.7|7033.7|7018.7|5
1732119780000|2024-11-20 16:23:00|7034.7|7019.7|7036.7|7021.7|7036.7|7021.7|7034.7|7019.7|2
1732119790000|2024-11-20 16:23:10|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|1
1732119800000|2024-11-20 16:23:20|7036.7|7021.7|7037.2|7022.2|7037.2|7022.2|7036.7|7021.7|3
1732119810000|2024-11-20 16:23:30|||||||||1
1732119820000|2024-11-20 16:23:40|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1732119830000|2024-11-20 16:23:50|7039.2|7024.2|7039.2|7024.2|7039.7|7024.7|7039.2|7024.2|21
1732119840000|2024-11-20 16:24:00|7038.7|7023.7|7039.7|7024.7|7039.7|7024.7|7038.7|7023.7|13
1732119860000|2024-11-20 16:24:20|7039.2|7024.2|7036.2|7021.2|7039.2|7024.2|7036.2|7021.2|28
1732119870000|2024-11-20 16:24:30|7035.2|7020.2|7036.2|7021.2|7036.2|7021.2|7035.2|7020.2|3
1732119880000|2024-11-20 16:24:40|7035.7|7020.7|7035.2|7020.2|7035.7|7020.7|7035.2|7020.2|2
1732119890000|2024-11-20 16:24:50|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|3
1732119900000|2024-11-20 16:25:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|5
1732119910000|2024-11-20 16:25:10|||||||||1
1732119920000|2024-11-20 16:25:20|7035.2|7020.2|7034.2|7019.2|7035.2|7020.2|7034.2|7019.2|7
1732119930000|2024-11-20 16:25:30|7033.2|7018.2|7033.7|7018.7|7034.2|7019.2|7033.2|7018.2|3
1732119940000|2024-11-20 16:25:40|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|3
1732119960000|2024-11-20 16:26:00|7035.7|7020.7|7038.7|7023.7|7038.7|7023.7|7035.7|7020.7|8
1732119970000|2024-11-20 16:26:10|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|3
1732119980000|2024-11-20 16:26:20|||||||||1
1732120010000|2024-11-20 16:26:50|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.2|7023.2|21
1732120020000|2024-11-20 16:27:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|3
1732120040000|2024-11-20 16:27:20|||||||||10
1732120060000|2024-11-20 16:27:40|||||||||1
1732120070000|2024-11-20 16:27:50|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|10
1732120080000|2024-11-20 16:28:00|7039.2|7024.2|7035.7|7020.7|7039.2|7024.2|7035.7|7020.7|11
1732120090000|2024-11-20 16:28:10|7035.2|7020.2|7034.7|7019.7|7035.7|7020.7|7034.7|7019.7|4
1732120100000|2024-11-20 16:28:20|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|1
1732120110000|2024-11-20 16:28:30|7035.2|7020.2|7034.7|7019.7|7035.7|7020.7|7034.7|7019.7|12
1732120120000|2024-11-20 16:28:40|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|1
1732120130000|2024-11-20 16:28:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|1
1732120140000|2024-11-20 16:29:00|7035.2|7020.2|7036.2|7021.2|7036.2|7021.2|7035.2|7020.2|9
1732120160000|2024-11-20 16:29:20|7036.7|7021.7|7033.7|7018.7|7036.7|7021.7|7033.7|7018.7|13
1732120170000|2024-11-20 16:29:30|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1732120180000|2024-11-20 16:29:40|7032.7|7017.7|7032.2|7017.2|7032.7|7017.7|7032.2|7017.2|3
1732120190000|2024-11-20 16:29:50|7032.7|7017.7|7033.2|7018.2|7033.2|7018.2|7032.2|7017.2|6
1732120200000|2024-11-20 16:30:00|||||||||1
1732120210000|2024-11-20 16:30:10|7029.7|7014.7|7028.2|7013.2|7029.7|7014.7|7026.7|7011.7|11
1732120220000|2024-11-20 16:30:20|7029.2|7014.2|7030.2|7015.2|7030.7|7015.7|7029.2|7014.2|4
1732120240000|2024-11-20 16:30:40|||||||||4
1732120260000|2024-11-20 16:31:00|7029.2|7014.2|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|12
1732120270000|2024-11-20 16:31:10|7029.1|7014.1|7026.7|7011.7|7029.1|7014.1|7026.7|7011.7|10
1732120280000|2024-11-20 16:31:20|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732120290000|2024-11-20 16:31:30|7028.7|7013.7|7029.2|7014.2|7029.2|7014.2|7028.7|7013.7|1
1732120300000|2024-11-20 16:31:40|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|2
1732120310000|2024-11-20 16:31:50|7030.2|7015.2|7030.7|7015.7|7030.7|7015.7|7030.2|7015.2|8
1732120320000|2024-11-20 16:32:00|7031.7|7016.7|7031.7|7016.7|7032.2|7017.2|7031.2|7016.2|1
1732120340000|2024-11-20 16:32:20|7032.2|7017.2|7032.7|7017.7|7032.7|7017.7|7032.2|7017.2|1
1732120350000|2024-11-20 16:32:30|||||||||1
1732120380000|2024-11-20 16:33:00|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|0
1732120400000|2024-11-20 16:33:20|||||||||1
1732120410000|2024-11-20 16:33:30|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.2|7019.2|4
1732120420000|2024-11-20 16:33:40|7034.2|7019.2|7034.2|7019.2|7034.7|7019.7|7034.2|7019.2|2
1732120430000|2024-11-20 16:33:50|7033.7|7018.7|7034.2|7019.2|7034.7|7019.7|7033.7|7018.7|1
1732120440000|2024-11-20 16:34:00|7034.7|7019.7|7034.2|7019.2|7034.7|7019.7|7034.2|7019.2|0
1732120450000|2024-11-20 16:34:10|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1732120460000|2024-11-20 16:34:20|7033.2|7018.2|7031.7|7016.7|7033.2|7018.2|7031.7|7016.7|15
1732120480000|2024-11-20 16:34:40|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|1
1732120490000|2024-11-20 16:34:50|7031.7|7016.7|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|8
1732120500000|2024-11-20 16:35:00|7028.2|7013.2|7027.7|7012.7|7028.2|7013.2|7027.7|7012.7|14
1732120510000|2024-11-20 16:35:10|7028.2|7013.2|7027.7|7012.7|7028.2|7013.2|7027.7|7012.7|0
1732120520000|2024-11-20 16:35:20|7028.2|7013.2|7029.7|7014.7|7029.7|7014.7|7028.2|7013.2|7
1732120530000|2024-11-20 16:35:30|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|14
1732120560000|2024-11-20 16:36:00|7028.2|7013.2|7029.2|7014.2|7029.2|7014.2|7028.2|7013.2|14
1732120570000|2024-11-20 16:36:10|||||||||2
1732120580000|2024-11-20 16:36:20|7028.7|7013.7|7027.7|7012.7|7028.7|7013.7|7026.7|7011.7|6
1732120590000|2024-11-20 16:36:30|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732120600000|2024-11-20 16:36:40|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|5
1732120610000|2024-11-20 16:36:50|7026.2|7011.2|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|0
1732120620000|2024-11-20 16:37:00|7026.2|7011.2|7027.2|7012.2|7027.2|7012.2|7026.2|7011.2|6
1732120630000|2024-11-20 16:37:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|2
1732120640000|2024-11-20 16:37:20|7027.2|7012.2|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|3
1732120650000|2024-11-20 16:37:30|7026.7|7011.7|7027.2|7012.2|7027.2|7012.2|7026.7|7011.7|6
1732120660000|2024-11-20 16:37:40|||||||||1
1732120670000|2024-11-20 16:37:50|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|1
1732120680000|2024-11-20 16:38:00|7027.1|7012.1|7024.2|7009.2|7027.1|7012.1|7024.2|7009.2|8
1732120690000|2024-11-20 16:38:10|7023.2|7008.2|7023.2|7008.2|7023.7|7008.7|7023.2|7008.2|1
1732120700000|2024-11-20 16:38:20|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|0
1732120710000|2024-11-20 16:38:30|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|3
1732120720000|2024-11-20 16:38:40|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|2
1732120730000|2024-11-20 16:38:50|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1732120750000|2024-11-20 16:39:10|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|9
1732120760000|2024-11-20 16:39:20|7025.7|7010.7|7026.2|7011.2|7026.2|7011.2|7025.7|7010.7|1
1732120770000|2024-11-20 16:39:30|||||||||6
1732120780000|2024-11-20 16:39:40|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7024.7|7009.7|1
1732120790000|2024-11-20 16:39:50|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|1
1732120800000|2024-11-20 16:40:00|7026.2|7011.2|7026.7|7011.7|7026.7|7011.7|7026.2|7011.2|2
1732120810000|2024-11-20 16:40:10|7025.7|7010.7|7025.7|7010.7|7026.2|7011.2|7024.7|7009.7|4
1732120820000|2024-11-20 16:40:20|7025.2|7010.2|7024.2|7009.2|7025.2|7010.2|7023.7|7008.7|4
1732120840000|2024-11-20 16:40:40|7024.7|7009.7|7023.7|7008.7|7024.7|7009.7|7023.7|7008.7|3
1732120860000|2024-11-20 16:41:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|12
1732120870000|2024-11-20 16:41:10|7023.7|7008.7|7024.2|7009.2|7025.2|7010.2|7023.7|7008.7|6
1732120880000|2024-11-20 16:41:20|7024.7|7009.7|7023.7|7008.7|7024.7|7009.7|7023.7|7008.7|2
1732120890000|2024-11-20 16:41:30|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|3
1732120900000|2024-11-20 16:41:40|||||||||1
1732120920000|2024-11-20 16:42:00|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|1
1732120930000|2024-11-20 16:42:10|||||||||2
1732120940000|2024-11-20 16:42:20|7024.2|7009.2|7024.2|7009.2|7024.7|7009.7|7023.7|7008.7|8
1732120950000|2024-11-20 16:42:30|||||||||5
1732120980000|2024-11-20 16:43:00|7023.2|7008.2|7022.7|7007.7|7023.2|7008.2|7022.7|7007.7|10
1732121000000|2024-11-20 16:43:20|7023.2|7008.2|7023.7|7008.7|7023.7|7008.7|7023.2|7008.2|2
1732121020000|2024-11-20 16:43:40|||||||||1
1732121030000|2024-11-20 16:43:50|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|3
1732121040000|2024-11-20 16:44:00|7025.2|7010.2|7027.7|7012.7|7028.2|7013.2|7025.2|7010.2|2
1732121050000|2024-11-20 16:44:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|1
1732121070000|2024-11-20 16:44:30|||||||||5
1732121090000|2024-11-20 16:44:50|7030.2|7015.2|7031.7|7016.7|7031.7|7016.7|7030.2|7015.2|4
1732121100000|2024-11-20 16:45:00|7032.2|7017.2|7028.2|7013.2|7032.2|7017.2|7028.2|7013.2|11
1732121110000|2024-11-20 16:45:10|7027.2|7012.2|7027.2|7012.2|7027.7|7012.7|7026.7|7011.7|1
1732121120000|2024-11-20 16:45:20|7026.7|7011.7|7026.2|7011.2|7026.7|7011.7|7026.2|7011.2|2
1732121140000|2024-11-20 16:45:40|||||||||1
1732121150000|2024-11-20 16:45:50|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|3
1732121170000|2024-11-20 16:46:10|7028.2|7013.2|7028.7|7013.7|7028.7|7013.7|7028.2|7013.2|1
1732121190000|2024-11-20 16:46:30|||||||||3
1732121200000|2024-11-20 16:46:40|7028.2|7013.2|7024.2|7009.2|7028.2|7013.2|7024.2|7009.2|15
1732121210000|2024-11-20 16:46:50|7024.7|7009.7|7025.2|7010.2|7025.2|7010.2|7023.7|7008.7|10
1732121230000|2024-11-20 16:47:10|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1732121240000|2024-11-20 16:47:20|||||||||21
1732121250000|2024-11-20 16:47:30|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|9
1732121280000|2024-11-20 16:48:00|||||||||1
1732121290000|2024-11-20 16:48:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|17
1732121300000|2024-11-20 16:48:20|7030.7|7015.7|7031.7|7016.7|7031.7|7016.7|7030.7|7015.7|3
1732121310000|2024-11-20 16:48:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|1
1732121320000|2024-11-20 16:48:40|7029.6|7014.6|7027.7|7012.7|7029.6|7014.6|7027.7|7012.7|5
1732121340000|2024-11-20 16:49:00|7028.2|7013.2|7029.7|7014.7|7029.7|7014.7|7028.2|7013.2|5
1732121350000|2024-11-20 16:49:10|||||||||1
1732121360000|2024-11-20 16:49:20|7031.2|7016.2|7031.2|7016.2|7031.7|7016.7|7031.2|7016.2|5
1732121370000|2024-11-20 16:49:30|7030.7|7015.7|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|3
1732121380000|2024-11-20 16:49:40|||||||||1
1732121390000|2024-11-20 16:49:50|7030.1|7015.1|7027.7|7012.7|7030.1|7015.1|7027.2|7012.2|13
1732121400000|2024-11-20 16:50:00|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732121410000|2024-11-20 16:50:10|7027.7|7012.7|7026.7|7011.7|7027.7|7012.7|7026.7|7011.7|3
1732121420000|2024-11-20 16:50:20|||||||||1
1732121440000|2024-11-20 16:50:40|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|20
1732121450000|2024-11-20 16:50:50|7027.7|7012.7|7028.2|7013.2|7028.2|7013.2|7027.7|7012.7|12
1732121460000|2024-11-20 16:51:00|7030.2|7015.2|7030.2|7015.2|7032.2|7017.2|7030.2|7015.2|150
1732121470000|2024-11-20 16:51:10|7030.7|7015.7|7030.2|7015.2|7030.7|7015.7|7030.2|7015.2|1
1732121480000|2024-11-20 16:51:20|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1732121490000|2024-11-20 16:51:30|7025.7|7010.7|7024.7|7009.7|7025.7|7010.7|7024.2|7009.2|1
1732121500000|2024-11-20 16:51:40|7024.2|7009.2|7024.2|7009.2|7024.7|7009.7|7024.2|7009.2|3
1732121510000|2024-11-20 16:51:50|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|1
1732121550000|2024-11-20 16:52:30|7025.2|7010.2|7025.7|7010.7|7026.2|7011.2|7025.2|7010.2|1
1732121560000|2024-11-20 16:52:40|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1732121570000|2024-11-20 16:52:50|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7
1732121580000|2024-11-20 16:53:00|7025.7|7010.7|7026.2|7011.2|7026.2|7011.2|7025.7|7010.7|6
1732121590000|2024-11-20 16:53:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|1
1732121600000|2024-11-20 16:53:20|7029.7|7014.7|7030.7|7015.7|7030.7|7015.7|7029.7|7014.7|1
1732121620000|2024-11-20 16:53:40|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|2
1732121630000|2024-11-20 16:53:50|7028.6|7013.6|7027.7|7012.7|7028.6|7013.6|7027.7|7012.7|1
1732121640000|2024-11-20 16:54:00|||||||||1
1732121660000|2024-11-20 16:54:20|7028.7|7013.7|7027.2|7012.2|7028.7|7013.7|7027.2|7012.2|1
1732121670000|2024-11-20 16:54:30|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1732121690000|2024-11-20 16:54:50|7028.2|7013.2|7029.2|7014.2|7029.2|7014.2|7028.2|7013.2|2
1732121700000|2024-11-20 16:55:00|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|4
1732121710000|2024-11-20 16:55:10|7029.7|7014.7|7028.7|7013.7|7029.7|7014.7|7028.2|7013.2|5
1732121720000|2024-11-20 16:55:20|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|3
1732121770000|2024-11-20 16:56:10|7027.7|7012.7|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|7
1732121780000|2024-11-20 16:56:20|7026.7|7011.7|7026.7|7011.7|7027.2|7012.2|7026.7|7011.7|1
1732121790000|2024-11-20 16:56:30|||||||||7
1732121800000|2024-11-20 16:56:40|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|3
1732121820000|2024-11-20 16:57:00|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|2
1732121830000|2024-11-20 16:57:10|7026.2|7011.2|7027.2|7012.2|7027.2|7012.2|7026.2|7011.2|4
1732121840000|2024-11-20 16:57:20|7027.7|7012.7|7027.7|7012.7|7028.7|7013.7|7026.8|7011.8|3
1732121850000|2024-11-20 16:57:30|7028.2|7013.2|7026.2|7011.2|7028.2|7013.2|7025.7|7010.7|1
1732121860000|2024-11-20 16:57:40|7025.7|7010.7|7024.2|7009.2|7026.2|7011.2|7023.7|7008.7|8
1732121880000|2024-11-20 16:58:00|7024.7|7009.7|7024.7|7009.7|7025.2|7010.2|7024.7|7009.7|2
1732121910000|2024-11-20 16:58:30|||||||||2
1732121930000|2024-11-20 16:58:50|7023.7|7008.7|7024.2|7009.2|7024.2|7009.2|7023.7|7008.7|7
1732121980000|2024-11-20 16:59:40|7021.7|7006.7|7022.7|7007.7|7022.7|7007.7|7021.7|7006.7|9
1732121990000|2024-11-20 16:59:50|7021.7|7006.7|7022.2|7007.2|7022.2|7007.2|7021.7|7006.7|6
1732122000000|2024-11-20 17:00:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|1
1732122020000|2024-11-20 17:00:20|7022.2|7007.2|7021.2|7006.2|7022.2|7007.2|7021.2|7006.2|8
1732122030000|2024-11-20 17:00:30|7021.7|7006.7|7021.2|7006.2|7021.7|7006.7|7020.7|7005.7|3
1732122040000|2024-11-20 17:00:40|7019.7|7004.7|7019.7|7004.7|7020.2|7005.2|7019.7|7004.7|5
1732122050000|2024-11-20 17:00:50|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|2
1732122070000|2024-11-20 17:01:10|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|3
1732122080000|2024-11-20 17:01:20|||||||||6
1732122090000|2024-11-20 17:01:30|7020.7|7005.7|7021.2|7006.2|7021.2|7006.2|7020.7|7005.7|9
1732122110000|2024-11-20 17:01:50|7023.7|7008.7|7022.2|7007.2|7024.2|7009.2|7022.2|7007.2|14
1732122120000|2024-11-20 17:02:00|||||||||5
1732122140000|2024-11-20 17:02:20|7022.7|7007.7|7022.7|7007.7|7023.2|7008.2|7022.7|7007.7|1
1732122150000|2024-11-20 17:02:30|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|1
1732122160000|2024-11-20 17:02:40|||||||||18
1732122180000|2024-11-20 17:03:00|7024.2|7009.2|7024.7|7009.7|7024.7|7009.7|7024.2|7009.2|1
1732122190000|2024-11-20 17:03:10|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1732122200000|2024-11-20 17:03:20|7025.7|7010.7|7029.1|7014.1|7029.1|7014.1|7025.7|7010.7|1
1732122210000|2024-11-20 17:03:30|7030.1|7015.1|7030.7|7015.7|7030.7|7015.7|7030.1|7015.1|0
1732122220000|2024-11-20 17:03:40|||||||||3
1732122230000|2024-11-20 17:03:50|7030.6|7015.6|7027.2|7012.2|7030.6|7015.6|7026.7|7011.7|15
1732122240000|2024-11-20 17:04:00|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|5
1732122260000|2024-11-20 17:04:20|||||||||3
1732122270000|2024-11-20 17:04:30|7024.2|7009.2|7025.1|7010.1|7025.1|7010.1|7024.2|7009.2|11
1732122290000|2024-11-20 17:04:50|7025.7|7010.7|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|5
1732122300000|2024-11-20 17:05:00|7025.6|7010.6|7026.7|7011.7|7026.7|7011.7|7025.6|7010.6|2
1732122310000|2024-11-20 17:05:10|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|3
1732122340000|2024-11-20 17:05:40|7025.7|7010.7|7026.7|7011.7|7026.7|7011.7|7025.7|7010.7|2
1732122360000|2024-11-20 17:06:00|7026.6|7011.6|7025.2|7010.2|7026.6|7011.6|7025.2|7010.2|1
1732122370000|2024-11-20 17:06:10|||||||||3
1732122400000|2024-11-20 17:06:40|7025.7|7010.7|7030.2|7015.2|7030.6|7015.6|7025.7|7010.7|8
1732122410000|2024-11-20 17:06:50|7030.6|7015.6|7030.2|7015.2|7030.6|7015.6|7030.2|7015.2|0
1732122430000|2024-11-20 17:07:10|7030.6|7015.6|7027.1|7012.1|7030.6|7015.6|7026.2|7011.2|15
1732122450000|2024-11-20 17:07:30|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732122460000|2024-11-20 17:07:40|7026.2|7011.2|7025.2|7010.2|7026.2|7011.2|7025.2|7010.2|7
1732122480000|2024-11-20 17:08:00|||||||||1
1732122510000|2024-11-20 17:08:30|||||||||30
1732122520000|2024-11-20 17:08:40|||||||||5
1732122530000|2024-11-20 17:08:50|||||||||25
1732122540000|2024-11-20 17:09:00|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|7025.6|7010.6|5
1732122550000|2024-11-20 17:09:10|7026.1|7011.1|7026.2|7011.2|7026.6|7011.6|7026.1|7011.1|5
1732122560000|2024-11-20 17:09:20|7026.6|7011.6|7031.1|7016.1|7031.1|7016.1|7026.6|7011.6|34
1732122570000|2024-11-20 17:09:30|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|5
1732122580000|2024-11-20 17:09:40|7030.6|7015.6|7031.1|7016.1|7031.6|7016.6|7030.6|7015.6|13
1732122590000|2024-11-20 17:09:50|7031.6|7016.6|7029.1|7014.1|7031.6|7016.6|7029.1|7014.1|1
1732122600000|2024-11-20 17:10:00|7031.1|7016.1|7031.1|7016.1|7031.6|7016.6|7031.1|7016.1|3
1732122610000|2024-11-20 17:10:10|7030.1|7015.1|7030.6|7015.6|7030.6|7015.6|7030.1|7015.1|1
1732122620000|2024-11-20 17:10:20|7030.1|7015.1|7027.6|7012.6|7030.6|7015.6|7027.6|7012.6|10
1732122630000|2024-11-20 17:10:30|7026.6|7011.6|7026.1|7011.1|7026.6|7011.6|7026.1|7011.1|0
1732122650000|2024-11-20 17:10:50|||||||||14
1732122660000|2024-11-20 17:11:00|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|2
1732122670000|2024-11-20 17:11:10|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|1
1732122680000|2024-11-20 17:11:20|7026.2|7011.2|7028.1|7013.1|7028.1|7013.1|7026.2|7011.2|1
1732122710000|2024-11-20 17:11:50|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|3
1732122720000|2024-11-20 17:12:00|7028.1|7013.1|7035.1|7020.1|7035.1|7020.1|7027.6|7012.6|9
1732122730000|2024-11-20 17:12:10|7035|7020|7035.1|7020.1|7035.1|7020.1|7034.6|7019.6|7
1732122740000|2024-11-20 17:12:20|7035.6|7020.6|7035.1|7020.1|7035.6|7020.6|7035.1|7020.1|1
1732122750000|2024-11-20 17:12:30|7035|7020|7034.1|7019.1|7035|7020|7033.6|7018.6|4
1732122760000|2024-11-20 17:12:40|||||||||1
1732122780000|2024-11-20 17:13:00|7034|7019|7034.1|7019.1|7034.1|7019.1|7033.1|7018.1|7
1732122790000|2024-11-20 17:13:10|7034.6|7019.6|7035.1|7020.1|7035.1|7020.1|7034.6|7019.6|1
1732122800000|2024-11-20 17:13:20|7034.1|7019.1|7034.6|7019.6|7035.1|7020.1|7034.1|7019.1|3
1732122810000|2024-11-20 17:13:30|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1732122820000|2024-11-20 17:13:40|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|2
1732122830000|2024-11-20 17:13:50|7036.6|7021.6|7038.6|7023.6|7039|7024|7036.6|7021.6|5
1732122850000|2024-11-20 17:14:10|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|3
1732122860000|2024-11-20 17:14:20|||||||||1
1732122870000|2024-11-20 17:14:30|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|9
1732122880000|2024-11-20 17:14:40|7038.1|7023.1|7039.1|7024.1|7039.1|7024.1|7038.1|7023.1|2
1732122890000|2024-11-20 17:14:50|7040|7025|7040.6|7025.6|7042.5|7027.5|7040|7025|11
1732122900000|2024-11-20 17:15:00|7041.1|7026.1|7038.1|7023.1|7041.1|7026.1|7038.1|7023.1|4
1732122910000|2024-11-20 17:15:10|7036.6|7021.6|7037.1|7022.1|7037.6|7022.6|7036.1|7021.1|2
1732122920000|2024-11-20 17:15:20|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1732122940000|2024-11-20 17:15:40|7040.6|7025.6|7042.1|7027.1|7042.1|7027.1|7040.1|7025.1|4
1732122950000|2024-11-20 17:15:50|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1732122960000|2024-11-20 17:16:00|7043.1|7028.1|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|0
1732122970000|2024-11-20 17:16:10|7043.5|7028.5|7042.1|7027.1|7043.5|7028.5|7042.1|7027.1|1
1732122980000|2024-11-20 17:16:20|7042.6|7027.6|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|1
1732122990000|2024-11-20 17:16:30|7042.6|7027.6|7042.1|7027.1|7042.6|7027.6|7042.1|7027.1|3
1732123000000|2024-11-20 17:16:40|7037.6|7022.6|7037.1|7022.1|7037.6|7022.6|7036.6|7021.6|38
1732123010000|2024-11-20 17:16:50|7037.6|7022.6|7036.1|7021.1|7037.6|7022.6|7036.1|7021.1|4
1732123020000|2024-11-20 17:17:00|7035.6|7020.6|7035.1|7020.1|7035.6|7020.6|7035.1|7020.1|1
1732123030000|2024-11-20 17:17:10|7035.6|7020.6|7038.1|7023.1|7038.1|7023.1|7035.1|7020.1|6
1732123040000|2024-11-20 17:17:20|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|1
1732123050000|2024-11-20 17:17:30|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1732123080000|2024-11-20 17:18:00|7038.2|7023.2|7041.1|7026.1|7041.1|7026.1|7038.2|7023.2|1
1732123090000|2024-11-20 17:18:10|7041.6|7026.6|7044|7029|7044|7029|7040.6|7025.6|22
1732123100000|2024-11-20 17:18:20|7044.5|7029.5|7043|7028|7044.5|7029.5|7043|7028|6
1732123110000|2024-11-20 17:18:30|7041.5|7026.5|7039.6|7024.6|7041.5|7026.5|7039.6|7024.6|1
1732123120000|2024-11-20 17:18:40|7039.5|7024.5|7037.1|7022.1|7039.5|7024.5|7036.6|7021.6|10
1732123140000|2024-11-20 17:19:00|7037.6|7022.6|7039.1|7024.1|7039.6|7024.6|7037.6|7022.6|4
1732123170000|2024-11-20 17:19:30|7038.6|7023.6|7039.1|7024.1|7039.1|7024.1|7038.6|7023.6|2
1732123180000|2024-11-20 17:19:40|7038.6|7023.6|7036.1|7021.1|7038.6|7023.6|7035.6|7020.6|7
1732123190000|2024-11-20 17:19:50|||||||||3
1732123200000|2024-11-20 17:20:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1732123220000|2024-11-20 17:20:20|||||||||3
1732123230000|2024-11-20 17:20:30|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|2
1732123240000|2024-11-20 17:20:40|7035.1|7020.1|7039.1|7024.1|7039.1|7024.1|7035.1|7020.1|9
1732123250000|2024-11-20 17:20:50|7038.1|7023.1|7039.6|7024.6|7039.6|7024.6|7038.1|7023.1|1
1732123260000|2024-11-20 17:21:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|12
1732123270000|2024-11-20 17:21:10|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|3
1732123320000|2024-11-20 17:22:00|||||||||2
1732123330000|2024-11-20 17:22:10|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|154
1732123360000|2024-11-20 17:22:40|7039.6|7024.6|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|9
1732123380000|2024-11-20 17:23:00|||||||||3
1732123390000|2024-11-20 17:23:10|||||||||1
1732123400000|2024-11-20 17:23:20|||||||||11
1732123410000|2024-11-20 17:23:30|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|12
1732123420000|2024-11-20 17:23:40|7039.6|7024.6|7036.6|7021.6|7039.6|7024.6|7035.1|7020.1|11
1732123430000|2024-11-20 17:23:50|7036.1|7021.1|7032.6|7017.6|7036.1|7021.1|7031.7|7016.7|9
1732123440000|2024-11-20 17:24:00|7032.1|7017.1|7031.7|7016.7|7032.1|7017.1|7031.7|7016.7|0
1732123460000|2024-11-20 17:24:20|7031.2|7016.2|7032.1|7017.1|7032.6|7017.6|7031.2|7016.2|2
1732123470000|2024-11-20 17:24:30|7031.7|7016.7|7031.1|7016.1|7031.7|7016.7|7030.6|7015.6|6
1732123480000|2024-11-20 17:24:40|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|0
1732123490000|2024-11-20 17:24:50|7033.6|7018.6|7033.2|7018.2|7033.6|7018.6|7033.1|7018.1|27
1732123500000|2024-11-20 17:25:00|7033.1|7018.1|7035.6|7020.6|7035.6|7020.6|7033.1|7018.1|26
1732123510000|2024-11-20 17:25:10|7036.6|7021.6|7035.1|7020.1|7037.6|7022.6|7035.1|7020.1|7
1732123520000|2024-11-20 17:25:20|7034.6|7019.6|7034.1|7019.1|7034.6|7019.6|7034.1|7019.1|3
1732123530000|2024-11-20 17:25:30|||||||||1
1732123550000|2024-11-20 17:25:50|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|6
1732123560000|2024-11-20 17:26:00|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|3
1732123570000|2024-11-20 17:26:10|||||||||1
1732123580000|2024-11-20 17:26:20|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|1
1732123590000|2024-11-20 17:26:30|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|1
1732123610000|2024-11-20 17:26:50|||||||||4
1732123620000|2024-11-20 17:27:00|7034.2|7019.2|7035.1|7020.1|7035.1|7020.1|7034.2|7019.2|4
1732123630000|2024-11-20 17:27:10|7035.2|7020.2|7034.1|7019.1|7037.1|7022.1|7033.6|7018.6|12
1732123660000|2024-11-20 17:27:40|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1732123670000|2024-11-20 17:27:50|7034.2|7019.2|7034.2|7019.2|7034.6|7019.6|7034.2|7019.2|0
1732123680000|2024-11-20 17:28:00|7034.6|7019.6|7035.1|7020.1|7035.1|7020.1|7034.2|7019.2|10
1732123690000|2024-11-20 17:28:10|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|28
1732123700000|2024-11-20 17:28:20|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|3
1732123740000|2024-11-20 17:29:00|7035.6|7020.6|7036.6|7021.6|7036.6|7021.6|7035.6|7020.6|5
1732123770000|2024-11-20 17:29:30|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7035.7|7020.7|4
1732123780000|2024-11-20 17:29:40|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1732123790000|2024-11-20 17:29:50|||||||||3
1732123800000|2024-11-20 17:30:00|7036.6|7021.6|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|3
1732123830000|2024-11-20 17:30:30|||||||||1
1732123840000|2024-11-20 17:30:40|7036.7|7021.7|7037.1|7022.1|7037.6|7022.6|7036.6|7021.6|2
1732123860000|2024-11-20 17:31:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1732123870000|2024-11-20 17:31:10|7037.1|7022.1|7038.1|7023.1|7038.1|7023.1|7037.1|7022.1|13
1732123880000|2024-11-20 17:31:20|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7038.7|7023.7|2
1732123890000|2024-11-20 17:31:30|7038.7|7023.7|7039.1|7024.1|7039.1|7024.1|7038.7|7023.7|3
1732123910000|2024-11-20 17:31:50|7037.1|7022.1|7038.2|7023.2|7038.2|7023.2|7037.1|7022.1|5
1732123920000|2024-11-20 17:32:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|1
1732123930000|2024-11-20 17:32:10|7039.6|7024.6|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|2
1732123940000|2024-11-20 17:32:20|7040.6|7025.6|7039.6|7024.6|7040.6|7025.6|7039.6|7024.6|1
1732123950000|2024-11-20 17:32:30|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|3
1732123960000|2024-11-20 17:32:40|7039.7|7024.7|7039.2|7024.2|7039.7|7024.7|7039.2|7024.2|1
1732123980000|2024-11-20 17:33:00|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|3
1732123990000|2024-11-20 17:33:10|7039.2|7024.2|7038.2|7023.2|7039.2|7024.2|7037.7|7022.7|3
1732124010000|2024-11-20 17:33:30|7038.6|7023.6|7039.1|7024.1|7039.1|7024.1|7038.6|7023.6|1
1732124020000|2024-11-20 17:33:40|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|87
1732124030000|2024-11-20 17:33:50|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|4
1732124040000|2024-11-20 17:34:00|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1732124050000|2024-11-20 17:34:10|||||||||1
1732124060000|2024-11-20 17:34:20|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|5
1732124080000|2024-11-20 17:34:40|||||||||1
1732124090000|2024-11-20 17:34:50|7040.1|7025.1|7041.1|7026.1|7041.6|7026.6|7040.1|7025.1|9
1732124100000|2024-11-20 17:35:00|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|2
1732124110000|2024-11-20 17:35:10|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|8
1732124120000|2024-11-20 17:35:20|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|5
1732124130000|2024-11-20 17:35:30|7043.1|7028.1|7044.6|7029.6|7044.6|7029.6|7043.1|7028.1|19
1732124140000|2024-11-20 17:35:40|7044.1|7029.1|7043.1|7028.1|7044.1|7029.1|7043.1|7028.1|3
1732124160000|2024-11-20 17:36:00|||||||||3
1732124170000|2024-11-20 17:36:10|7044.1|7029.1|7043.1|7028.1|7044.1|7029.1|7043.1|7028.1|2
1732124190000|2024-11-20 17:36:30|||||||||1
1732124220000|2024-11-20 17:37:00|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|1
1732124230000|2024-11-20 17:37:10|||||||||1
1732124240000|2024-11-20 17:37:20|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7043.6|7028.6|6
1732124250000|2024-11-20 17:37:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1732124260000|2024-11-20 17:37:40|7045.1|7030.1|7044.6|7029.6|7045.1|7030.1|7044.6|7029.6|3
1732124270000|2024-11-20 17:37:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|4
1732124290000|2024-11-20 17:38:10|7042.6|7027.6|7042.1|7027.1|7042.6|7027.6|7042.1|7027.1|7
1732124300000|2024-11-20 17:38:20|7038.7|7023.7|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|57
1732124310000|2024-11-20 17:38:30|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|1
1732124320000|2024-11-20 17:38:40|7038.2|7023.2|7036.2|7021.2|7038.6|7023.6|7035.7|7020.7|13
1732124330000|2024-11-20 17:38:50|7035.7|7020.7|7038.6|7023.6|7038.6|7023.6|7035.2|7020.2|7
1732124340000|2024-11-20 17:39:00|7038.2|7023.2|7038.6|7023.6|7038.6|7023.6|7038.2|7023.2|0
1732124350000|2024-11-20 17:39:10|7039.7|7024.7|7039.2|7024.2|7039.7|7024.7|7039.2|7024.2|1
1732124370000|2024-11-20 17:39:30|7040.2|7025.2|7040.6|7025.6|7040.6|7025.6|7040.2|7025.2|2
1732124380000|2024-11-20 17:39:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1732124390000|2024-11-20 17:39:50|7041.2|7026.2|7041.2|7026.2|7041.6|7026.6|7041.2|7026.2|2
1732124410000|2024-11-20 17:40:10|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|0
1732124420000|2024-11-20 17:40:20|7039.2|7024.2|7042.2|7027.2|7042.2|7027.2|7039.2|7024.2|5
1732124450000|2024-11-20 17:40:50|7042.6|7027.6|7042.2|7027.2|7042.6|7027.6|7042.2|7027.2|1
1732124460000|2024-11-20 17:41:00|||||||||4
1732124470000|2024-11-20 17:41:10|7041.7|7026.7|7040.7|7025.7|7041.7|7026.7|7040.7|7025.7|3
1732124480000|2024-11-20 17:41:20|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|3
1732124530000|2024-11-20 17:42:10|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|5
1732124540000|2024-11-20 17:42:20|7042.6|7027.6|7043.1|7028.1|7043.1|7028.1|7042.6|7027.6|2
1732124550000|2024-11-20 17:42:30|7043.2|7028.2|7044.1|7029.1|7044.1|7029.1|7043.2|7028.2|3
1732124570000|2024-11-20 17:42:50|7043.7|7028.7|7042.2|7027.2|7043.7|7028.7|7042.2|7027.2|9
1732124600000|2024-11-20 17:43:20|7041.7|7026.7|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|7
1732124610000|2024-11-20 17:43:30|7042.6|7027.6|7042.7|7027.7|7042.7|7027.7|7042.6|7027.6|3
1732124650000|2024-11-20 17:44:10|||||||||6
1732124660000|2024-11-20 17:44:20|7042.6|7027.6|7042.2|7027.2|7042.6|7027.6|7042.2|7027.2|2
1732124690000|2024-11-20 17:44:50|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|2
1732124700000|2024-11-20 17:45:00|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.6|7026.6|3
1732124710000|2024-11-20 17:45:10|||||||||1
1732124740000|2024-11-20 17:45:40|7041.7|7026.7|7042.1|7027.1|7042.1|7027.1|7041.7|7026.7|1
1732124750000|2024-11-20 17:45:50|7042.2|7027.2|7042.7|7027.7|7042.7|7027.7|7042.2|7027.2|16
1732124760000|2024-11-20 17:46:00|7046.1|7031.1|7046.6|7031.6|7047.2|7032.2|7046.1|7031.1|13
1732124770000|2024-11-20 17:46:10|7046.7|7031.7|7045.6|7030.6|7046.7|7031.7|7045.2|7030.2|6
1732124780000|2024-11-20 17:46:20|7045.2|7030.2|7043.2|7028.2|7045.2|7030.2|7043.2|7028.2|1
1732124790000|2024-11-20 17:46:30|7041.2|7026.2|7043.2|7028.2|7043.2|7028.2|7041.2|7026.2|3
1732124830000|2024-11-20 17:47:10|7042.7|7027.7|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|2
1732124850000|2024-11-20 17:47:30|||||||||1
1732124890000|2024-11-20 17:48:10|||||||||2
1732124910000|2024-11-20 17:48:30|7040.2|7025.2|7039.7|7024.7|7040.2|7025.2|7039.7|7024.7|12
1732124920000|2024-11-20 17:48:40|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7037.7|7022.7|2
1732124930000|2024-11-20 17:48:50|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1732124940000|2024-11-20 17:49:00|7037.7|7022.7|7040.2|7025.2|7040.2|7025.2|7037.7|7022.7|42
1732124950000|2024-11-20 17:49:10|||||||||1
1732124980000|2024-11-20 17:49:40|7040.3|7025.3|7043.7|7028.7|7045.7|7030.7|7040.3|7025.3|6
1732124990000|2024-11-20 17:49:50|7044.2|7029.2|7045.2|7030.2|7045.2|7030.2|7044.2|7029.2|3
1732125010000|2024-11-20 17:50:10|7044.2|7029.2|7045.2|7030.2|7045.2|7030.2|7044.2|7029.2|7
1732125020000|2024-11-20 17:50:20|7045.7|7030.7|7044.2|7029.2|7045.7|7030.7|7044.2|7029.2|3
1732125040000|2024-11-20 17:50:40|||||||||2
1732125050000|2024-11-20 17:50:50|||||||||2
1732125070000|2024-11-20 17:51:10|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|1
1732125080000|2024-11-20 17:51:20|||||||||1
1732125100000|2024-11-20 17:51:40|||||||||1
1732125110000|2024-11-20 17:51:50|7045.7|7030.7|7046.7|7031.7|7047.2|7032.2|7045.7|7030.7|15
1732125120000|2024-11-20 17:52:00|7045.2|7030.2|7045.7|7030.7|7045.7|7030.7|7045.2|7030.2|10
1732125130000|2024-11-20 17:52:10|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|8
1732125170000|2024-11-20 17:52:50|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|6
1732125190000|2024-11-20 17:53:10|7045.1|7030.1|7044.7|7029.7|7045.1|7030.1|7044.6|7029.6|1
1732125200000|2024-11-20 17:53:20|7043.7|7028.7|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|2
1732125220000|2024-11-20 17:53:40|||||||||1
1732125230000|2024-11-20 17:53:50|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|2
1732125240000|2024-11-20 17:54:00|7043.6|7028.6|7043.7|7028.7|7043.7|7028.7|7043.6|7028.6|2
1732125260000|2024-11-20 17:54:20|||||||||2
1732125290000|2024-11-20 17:54:50|7044.2|7029.2|7045.7|7030.7|7045.7|7030.7|7043.7|7028.7|12
1732125300000|2024-11-20 17:55:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1732125310000|2024-11-20 17:55:10|||||||||1
1732125350000|2024-11-20 17:55:50|||||||||1
1732125360000|2024-11-20 17:56:00|7045.7|7030.7|7046.2|7031.2|7046.2|7031.2|7045.7|7030.7|1
1732125370000|2024-11-20 17:56:10|7046.1|7031.1|7044.2|7029.2|7046.1|7031.1|7044.2|7029.2|9
1732125380000|2024-11-20 17:56:20|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|0
1732125400000|2024-11-20 17:56:40|||||||||2
1732125410000|2024-11-20 17:56:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|3
1732125440000|2024-11-20 17:57:20|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1732125460000|2024-11-20 17:57:40|7046.2|7031.2|7046.6|7031.6|7046.7|7031.7|7046.2|7031.2|4
1732125470000|2024-11-20 17:57:50|7045.7|7030.7|7045.6|7030.6|7045.7|7030.7|7045.1|7030.1|7
1732125480000|2024-11-20 17:58:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1732125490000|2024-11-20 17:58:10|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|1
1732125500000|2024-11-20 17:58:20|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|1
1732125510000|2024-11-20 17:58:30|7042.2|7027.2|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|9
1732125520000|2024-11-20 17:58:40|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|2
1732125530000|2024-11-20 17:58:50|||||||||66
1732125540000|2024-11-20 17:59:00|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|3
1732125550000|2024-11-20 17:59:10|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|13
1732125560000|2024-11-20 17:59:20|7044.7|7029.7|7046.2|7031.2|7046.2|7031.2|7044.7|7029.7|6
1732125570000|2024-11-20 17:59:30|7046.6|7031.6|7046.7|7031.7|7046.7|7031.7|7046.6|7031.6|6
1732125590000|2024-11-20 17:59:50|7046.6|7031.6|7046.2|7031.2|7046.6|7031.6|7045.7|7030.7|9
1732125600000|2024-11-20 18:00:00|7045.6|7030.6|7046.2|7031.2|7046.2|7031.2|7045.6|7030.6|1
1732125610000|2024-11-20 18:00:10|7045.7|7030.7|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|9
1732125620000|2024-11-20 18:00:20|7044.2|7029.2|7043.7|7028.7|7044.2|7029.2|7043.7|7028.7|15
1732125630000|2024-11-20 18:00:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|5
1732125650000|2024-11-20 18:00:50|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|4
1732125660000|2024-11-20 18:01:00|7041.2|7026.2|7040.2|7025.2|7041.2|7026.2|7039.7|7024.7|4
1732125670000|2024-11-20 18:01:10|||||||||53
1732125690000|2024-11-20 18:01:30|||||||||26
1732125700000|2024-11-20 18:01:40|7039.7|7024.7|7038.2|7023.2|7039.7|7024.7|7038.2|7023.2|36
1732125720000|2024-11-20 18:02:00|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7034.7|7019.7|5
1732125740000|2024-11-20 18:02:20|7036.7|7021.7|7038.2|7023.2|7038.2|7023.2|7036.7|7021.7|24
1732125750000|2024-11-20 18:02:30|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|2
1732125760000|2024-11-20 18:02:40|7037.7|7022.7|7037.2|7022.2|7037.7|7022.7|7036.7|7021.7|29
1732125770000|2024-11-20 18:02:50|7035.7|7020.7|7036.7|7021.7|7036.7|7021.7|7035.7|7020.7|5
1732125780000|2024-11-20 18:03:00|7037.2|7022.2|7036.7|7021.7|7037.7|7022.7|7036.7|7021.7|3
1732125790000|2024-11-20 18:03:10|7035.7|7020.7|7037.2|7022.2|7037.2|7022.2|7035.7|7020.7|2
1732125800000|2024-11-20 18:03:20|7036.2|7021.2|7036.7|7021.7|7037.2|7022.2|7036.2|7021.2|150
1732125810000|2024-11-20 18:03:30|7034.7|7019.7|7033.2|7018.2|7034.7|7019.7|7033.2|7018.2|14
1732125820000|2024-11-20 18:03:40|||||||||1
1732125830000|2024-11-20 18:03:50|||||||||1
1732125840000|2024-11-20 18:04:00|||||||||20
1732125850000|2024-11-20 18:04:10|7031.2|7016.2|7032.2|7017.2|7032.2|7017.2|7031.2|7016.2|4
1732125860000|2024-11-20 18:04:20|7031.7|7016.7|7029.8|7014.8|7031.7|7016.7|7029.8|7014.8|1
1732125870000|2024-11-20 18:04:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1732125880000|2024-11-20 18:04:40|7029.7|7014.7|7030.2|7015.2|7030.2|7015.2|7029.3|7014.3|3
1732125890000|2024-11-20 18:04:50|||||||||2
1732125900000|2024-11-20 18:05:00|7029.2|7014.2|7027.7|7012.7|7029.2|7014.2|7027.2|7012.2|13
1732125910000|2024-11-20 18:05:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7027.7|7012.7|0
1732125920000|2024-11-20 18:05:20|7028.7|7013.7|7034.7|7019.7|7034.7|7019.7|7028.7|7013.7|10
1732125930000|2024-11-20 18:05:30|7034.8|7019.8|7036.7|7021.7|7037.7|7022.7|7034.8|7019.8|5
1732125940000|2024-11-20 18:05:40|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|2
1732125960000|2024-11-20 18:06:00|7037.7|7022.7|7037.2|7022.2|7037.7|7022.7|7037.2|7022.2|0
1732125970000|2024-11-20 18:06:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1732125980000|2024-11-20 18:06:20|7039.7|7024.7|7040.2|7025.2|7040.2|7025.2|7039.7|7024.7|6
1732125990000|2024-11-20 18:06:30|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|5
1732126020000|2024-11-20 18:07:00|7039.2|7024.2|7042.7|7027.7|7043.2|7028.2|7039.2|7024.2|9
1732126040000|2024-11-20 18:07:20|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|2
1732126050000|2024-11-20 18:07:30|7043.2|7028.2|7045.7|7030.7|7045.7|7030.7|7043.2|7028.2|5
1732126070000|2024-11-20 18:07:50|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|0
1732126080000|2024-11-20 18:08:00|7047.2|7032.2|7048.7|7033.7|7048.7|7033.7|7047.2|7032.2|16
1732126100000|2024-11-20 18:08:20|7048.2|7033.2|7044.2|7029.2|7048.2|7033.2|7044.2|7029.2|3
1732126110000|2024-11-20 18:08:30|7044.7|7029.7|7044.2|7029.2|7044.7|7029.7|7044.2|7029.2|0
1732126120000|2024-11-20 18:08:40|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|1
1732126160000|2024-11-20 18:09:20|7045.7|7030.7|7045.7|7030.7|7046.7|7031.7|7045.7|7030.7|18
1732126170000|2024-11-20 18:09:30|7044.7|7029.7|7044.2|7029.2|7044.7|7029.7|7044.2|7029.2|0
1732126190000|2024-11-20 18:09:50|7043.7|7028.7|7044.2|7029.2|7044.2|7029.2|7043.7|7028.7|40
1732126200000|2024-11-20 18:10:00|7043.2|7028.2|7044.2|7029.2|7044.2|7029.2|7043.2|7028.2|5
1732126210000|2024-11-20 18:10:10|7046.2|7031.2|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|2
1732126260000|2024-11-20 18:11:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|0
1732126270000|2024-11-20 18:11:10|7044.7|7029.7|7044.2|7029.2|7045.2|7030.2|7044.2|7029.2|1
1732126300000|2024-11-20 18:11:40|7042.7|7027.7|7045.7|7030.7|7045.7|7030.7|7042.2|7027.2|1
1732126330000|2024-11-20 18:12:10|7046.2|7031.2|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|0
1732126340000|2024-11-20 18:12:20|7046.2|7031.2|7047.2|7032.2|7047.2|7032.2|7046.2|7031.2|2
1732126370000|2024-11-20 18:12:50|7045.7|7030.7|7043.2|7028.2|7045.7|7030.7|7043.2|7028.2|5
1732126380000|2024-11-20 18:13:00|7042.7|7027.7|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|0
1732126390000|2024-11-20 18:13:10|7041.7|7026.7|7040.2|7025.2|7041.7|7026.7|7039.7|7024.7|29
1732126400000|2024-11-20 18:13:20|||||||||3
1732126420000|2024-11-20 18:13:40|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|4
1732126430000|2024-11-20 18:13:50|7040.7|7025.7|7043.2|7028.2|7043.7|7028.7|7040.7|7025.7|5
1732126440000|2024-11-20 18:14:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1732126460000|2024-11-20 18:14:20|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|1
1732126470000|2024-11-20 18:14:30|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|12
1732126480000|2024-11-20 18:14:40|||||||||2
1732126490000|2024-11-20 18:14:50|||||||||5
1732126520000|2024-11-20 18:15:20|||||||||2
1732126530000|2024-11-20 18:15:30|7043.7|7028.7|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|0
1732126540000|2024-11-20 18:15:40|||||||||1
1732126550000|2024-11-20 18:15:50|||||||||2
1732126560000|2024-11-20 18:16:00|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|1
1732126580000|2024-11-20 18:16:20|7044.7|7029.7|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|3
1732126620000|2024-11-20 18:17:00|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|1
1732126630000|2024-11-20 18:17:10|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|20
1732126640000|2024-11-20 18:17:20|7043.2|7028.2|7043.7|7028.7|7043.7|7028.7|7043.2|7028.2|0
1732126650000|2024-11-20 18:17:30|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|3
1732126660000|2024-11-20 18:17:40|7043.2|7028.2|7044.2|7029.2|7044.2|7029.2|7042.7|7027.7|1
1732126690000|2024-11-20 18:18:10|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1732126700000|2024-11-20 18:18:20|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1732126720000|2024-11-20 18:18:40|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|19
1732126740000|2024-11-20 18:19:00|||||||||1
1732126760000|2024-11-20 18:19:20|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|2
1732126770000|2024-11-20 18:19:30|7046.2|7031.2|7045.2|7030.2|7046.2|7031.2|7045.2|7030.2|7
1732126780000|2024-11-20 18:19:40|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1732126790000|2024-11-20 18:19:50|||||||||1
1732126800000|2024-11-20 18:20:00|7046.2|7031.2|7047.2|7032.2|7047.2|7032.2|7046.2|7031.2|1
1732126810000|2024-11-20 18:20:10|7046.7|7031.7|7044.7|7029.7|7046.7|7031.7|7044.7|7029.7|9
1732126820000|2024-11-20 18:20:20|7043.2|7028.2|7042.7|7027.7|7043.2|7028.2|7042.2|7027.2|2
1732126830000|2024-11-20 18:20:30|7043.2|7028.2|7044.2|7029.2|7044.2|7029.2|7043.2|7028.2|4
1732126840000|2024-11-20 18:20:40|||||||||6
1732126860000|2024-11-20 18:21:00|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|11
1732126870000|2024-11-20 18:21:10|7045.2|7030.2|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|17
1732126890000|2024-11-20 18:21:30|7045.2|7030.2|7046.2|7031.2|7046.2|7031.2|7045.2|7030.2|1
1732126900000|2024-11-20 18:21:40|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|21
1732126910000|2024-11-20 18:21:50|7046.2|7031.2|7044.7|7029.7|7046.2|7031.2|7044.7|7029.7|13
1732126920000|2024-11-20 18:22:00|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|24
1732126930000|2024-11-20 18:22:10|7043.7|7028.7|7044.2|7029.2|7044.2|7029.2|7043.7|7028.7|52
1732126940000|2024-11-20 18:22:20|||||||||8
1732126950000|2024-11-20 18:22:30|7045.2|7030.2|7046.2|7031.2|7046.2|7031.2|7045.2|7030.2|0
1732126960000|2024-11-20 18:22:40|7045.7|7030.7|7045.7|7030.7|7046.2|7031.2|7045.7|7030.7|3
1732126970000|2024-11-20 18:22:50|7046.7|7031.7|7046.2|7031.2|7046.7|7031.7|7046.2|7031.2|0
1732126980000|2024-11-20 18:23:00|7046.1|7031.1|7043.7|7028.7|7046.1|7031.1|7043.2|7028.2|29
1732126990000|2024-11-20 18:23:10|7043.2|7028.2|7043.2|7028.2|7043.7|7028.7|7043.2|7028.2|0
1732127010000|2024-11-20 18:23:30|7042.2|7027.2|7042.7|7027.7|7042.7|7027.7|7042.2|7027.2|8
1732127020000|2024-11-20 18:23:40|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1732127040000|2024-11-20 18:24:00|||||||||11
1732127050000|2024-11-20 18:24:10|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|8
1732127060000|2024-11-20 18:24:20|||||||||3
1732127080000|2024-11-20 18:24:40|7041.7|7026.7|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|8
1732127090000|2024-11-20 18:24:50|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7042.2|7027.2|11
1732127100000|2024-11-20 18:25:00|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|3
1732127110000|2024-11-20 18:25:10|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|6
1732127120000|2024-11-20 18:25:20|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|2
1732127130000|2024-11-20 18:25:30|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|3
1732127150000|2024-11-20 18:25:50|7047.2|7032.2|7047.7|7032.7|7047.7|7032.7|7047.2|7032.2|0
1732127160000|2024-11-20 18:26:00|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|15
1732127170000|2024-11-20 18:26:10|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7
1732127180000|2024-11-20 18:26:20|7050.2|7035.2|7047.7|7032.7|7051.2|7036.2|7047.7|7032.7|3
1732127190000|2024-11-20 18:26:30|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1732127230000|2024-11-20 18:27:10|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|8
1732127240000|2024-11-20 18:27:20|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|0
1732127280000|2024-11-20 18:28:00|7046.7|7031.7|7046.2|7031.2|7046.7|7031.7|7046.2|7031.2|21
1732127300000|2024-11-20 18:28:20|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|4
1732127320000|2024-11-20 18:28:40|7047.7|7032.7|7044.7|7029.7|7047.7|7032.7|7044.7|7029.7|21
1732127330000|2024-11-20 18:28:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|34
1732127340000|2024-11-20 18:29:00|||||||||1
1732127380000|2024-11-20 18:29:40|7044.3|7029.3|7045.2|7030.2|7045.2|7030.2|7044.3|7029.3|1
1732127390000|2024-11-20 18:29:50|7045.7|7030.7|7045.8|7030.8|7046.2|7031.2|7045.7|7030.7|3
1732127400000|2024-11-20 18:30:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1732127410000|2024-11-20 18:30:10|||||||||9
1732127420000|2024-11-20 18:30:20|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|1
1732127450000|2024-11-20 18:30:50|||||||||2
1732127460000|2024-11-20 18:31:00|7046.7|7031.7|7044.8|7029.8|7046.7|7031.7|7044.8|7029.8|11
1732127470000|2024-11-20 18:31:10|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|6
1732127480000|2024-11-20 18:31:20|7045.2|7030.2|7045.3|7030.3|7045.7|7030.7|7045.2|7030.2|0
1732127490000|2024-11-20 18:31:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1732127500000|2024-11-20 18:31:40|7044.7|7029.7|7045.2|7030.2|7045.2|7030.2|7044.7|7029.7|11
1732127510000|2024-11-20 18:31:50|7045.3|7030.3|7046.7|7031.7|7047.2|7032.2|7045.3|7030.3|10
1732127520000|2024-11-20 18:32:00|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|1
1732127540000|2024-11-20 18:32:20|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|1
1732127550000|2024-11-20 18:32:30|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|9
1732127560000|2024-11-20 18:32:40|||||||||1
1732127570000|2024-11-20 18:32:50|7044.7|7029.7|7044.2|7029.2|7044.7|7029.7|7044.2|7029.2|29
1732127580000|2024-11-20 18:33:00|7043.8|7028.8|7043.7|7028.7|7043.8|7028.8|7042.7|7027.7|0
1732127600000|2024-11-20 18:33:20|7041.7|7026.7|7039.8|7024.8|7041.7|7026.7|7039.8|7024.8|2
1732127610000|2024-11-20 18:33:30|7039.3|7024.3|7036.8|7021.8|7039.3|7024.3|7036.8|7021.8|4
1732127630000|2024-11-20 18:33:50|7037.2|7022.2|7038.2|7023.2|7038.3|7023.3|7037.2|7022.2|1
1732127660000|2024-11-20 18:34:20|||||||||1
1732127670000|2024-11-20 18:34:30|7038.3|7023.3|7039.2|7024.2|7039.2|7024.2|7038.3|7023.3|1
1732127680000|2024-11-20 18:34:40|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1732127690000|2024-11-20 18:34:50|7039.2|7024.2|7040.7|7025.7|7041.2|7026.2|7038.7|7023.7|38
1732127710000|2024-11-20 18:35:10|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|3
1732127720000|2024-11-20 18:35:20|7040.2|7025.2|7039.7|7024.7|7040.2|7025.2|7038.8|7023.8|9
1732127740000|2024-11-20 18:35:40|7040.2|7025.2|7039.8|7024.8|7040.2|7025.2|7039.8|7024.8|0
1732127760000|2024-11-20 18:36:00|7039.7|7024.7|7039.2|7024.2|7039.7|7024.7|7039.2|7024.2|1
1732127770000|2024-11-20 18:36:10|||||||||8
1732127800000|2024-11-20 18:36:40|||||||||34
1732127810000|2024-11-20 18:36:50|||||||||15
1732127820000|2024-11-20 18:37:00|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|5
1732127830000|2024-11-20 18:37:10|||||||||10
1732127840000|2024-11-20 18:37:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|1
1732127850000|2024-11-20 18:37:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|2
1732127860000|2024-11-20 18:37:40|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|5
1732127870000|2024-11-20 18:37:50|7034.8|7019.8|7037.2|7022.2|7037.2|7022.2|7034.8|7019.8|15
1732127880000|2024-11-20 18:38:00|7035.8|7020.8|7036.7|7021.7|7036.7|7021.7|7035.8|7020.8|32
1732127890000|2024-11-20 18:38:10|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.3|7020.3|5
1732127900000|2024-11-20 18:38:20|7035.3|7020.3|7034.3|7019.3|7035.7|7020.7|7034.3|7019.3|0
1732127910000|2024-11-20 18:38:30|7033.8|7018.8|7032.8|7017.8|7033.8|7018.8|7032.8|7017.8|3
1732127920000|2024-11-20 18:38:40|7032.3|7017.3|7031.8|7016.8|7033.3|7018.3|7031.8|7016.8|3
1732127930000|2024-11-20 18:38:50|7032.3|7017.3|7031.3|7016.3|7032.3|7017.3|7031.3|7016.3|1
1732127940000|2024-11-20 18:39:00|7030.3|7015.3|7031.3|7016.3|7031.3|7016.3|7030.3|7015.3|5
1732127970000|2024-11-20 18:39:30|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|2
1732127990000|2024-11-20 18:39:50|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|0
1732128000000|2024-11-20 18:40:00|7033.2|7018.2|7033.3|7018.3|7033.3|7018.3|7033.2|7018.2|2
1732128010000|2024-11-20 18:40:10|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7032.8|7017.8|1
1732128030000|2024-11-20 18:40:30|7032.8|7017.8|7030.8|7015.8|7032.8|7017.8|7030.8|7015.8|2
1732128040000|2024-11-20 18:40:40|7031.3|7016.3|7032.3|7017.3|7032.3|7017.3|7031.3|7016.3|2
1732128050000|2024-11-20 18:40:50|7031.8|7016.8|7031.8|7016.8|7032.3|7017.3|7031.3|7016.3|3
1732128060000|2024-11-20 18:41:00|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|2
1732128070000|2024-11-20 18:41:10|7033.2|7018.2|7033.3|7018.3|7033.8|7018.8|7033.2|7018.2|22
1732128080000|2024-11-20 18:41:20|7033.2|7018.2|7032.3|7017.3|7033.2|7018.2|7032.3|7017.3|2
1732128090000|2024-11-20 18:41:30|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1732128100000|2024-11-20 18:41:40|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|1
1732128110000|2024-11-20 18:41:50|||||||||4
1732128130000|2024-11-20 18:42:10|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.3|7018.3|3
1732128140000|2024-11-20 18:42:20|7034.2|7019.2|7034.3|7019.3|7034.3|7019.3|7033.8|7018.8|1
1732128150000|2024-11-20 18:42:30|7034.8|7019.8|7035.2|7020.2|7035.2|7020.2|7034.8|7019.8|6
1732128170000|2024-11-20 18:42:50|7033.8|7018.8|7034.8|7019.8|7034.8|7019.8|7033.8|7018.8|4
1732128180000|2024-11-20 18:43:00|7033.3|7018.3|7031.3|7016.3|7033.3|7018.3|7030.8|7015.8|17
1732128190000|2024-11-20 18:43:10|7030.8|7015.8|7031.8|7016.8|7031.8|7016.8|7030.8|7015.8|5
1732128200000|2024-11-20 18:43:20|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|1
1732128210000|2024-11-20 18:43:30|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|1
1732128220000|2024-11-20 18:43:40|7030.3|7015.3|7031.3|7016.3|7031.3|7016.3|7030.3|7015.3|1
1732128240000|2024-11-20 18:44:00|7031.2|7016.2|7030.3|7015.3|7031.2|7016.2|7030.3|7015.3|1
1732128250000|2024-11-20 18:44:10|||||||||4
1732128270000|2024-11-20 18:44:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|1
1732128280000|2024-11-20 18:44:40|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1732128290000|2024-11-20 18:44:50|7031.7|7016.7|7030.8|7015.8|7031.7|7016.7|7030.3|7015.3|19
1732128300000|2024-11-20 18:45:00|7030.3|7015.3|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|9
1732128310000|2024-11-20 18:45:10|7030.3|7015.3|7028.8|7013.8|7030.3|7015.3|7026.3|7011.3|56
1732128320000|2024-11-20 18:45:20|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7026.8|7011.8|12
1732128330000|2024-11-20 18:45:30|7026.8|7011.8|7029.8|7014.8|7030.8|7015.8|7026.8|7011.8|21
1732128340000|2024-11-20 18:45:40|7030.3|7015.3|7029.3|7014.3|7030.3|7015.3|7028.8|7013.8|24
1732128350000|2024-11-20 18:45:50|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|3
1732128380000|2024-11-20 18:46:20|7032.7|7017.7|7033.8|7018.8|7034.3|7019.3|7032.7|7017.7|2
1732128390000|2024-11-20 18:46:30|7034.3|7019.3|7033.3|7018.3|7034.3|7019.3|7033.3|7018.3|0
1732128400000|2024-11-20 18:46:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|1
1732128410000|2024-11-20 18:46:50|7034.3|7019.3|7033.2|7018.2|7034.3|7019.3|7033.2|7018.2|4
1732128420000|2024-11-20 18:47:00|7032.8|7017.8|7033.2|7018.2|7033.2|7018.2|7032.8|7017.8|3
1732128430000|2024-11-20 18:47:10|7032.8|7017.8|7033.2|7018.2|7033.2|7018.2|7032.8|7017.8|17
1732128440000|2024-11-20 18:47:20|7032.8|7017.8|7033.2|7018.2|7033.3|7018.3|7032.8|7017.8|10
1732128450000|2024-11-20 18:47:30|||||||||2
1732128470000|2024-11-20 18:47:50|7032.8|7017.8|7033.2|7018.2|7033.2|7018.2|7032.8|7017.8|1
1732128480000|2024-11-20 18:48:00|||||||||10
1732128500000|2024-11-20 18:48:20|7033.3|7018.3|7034.2|7019.2|7034.2|7019.2|7033.3|7018.3|3
1732128510000|2024-11-20 18:48:30|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1732128530000|2024-11-20 18:48:50|7035.7|7020.7|7035.2|7020.2|7037.2|7022.2|7035.2|7020.2|18
1732128540000|2024-11-20 18:49:00|||||||||3
1732128550000|2024-11-20 18:49:10|7035.8|7020.8|7035.7|7020.7|7035.8|7020.8|7035.7|7020.7|12
1732128560000|2024-11-20 18:49:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|2
1732128570000|2024-11-20 18:49:30|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|2
1732128580000|2024-11-20 18:49:40|7038.2|7023.2|7037.7|7022.7|7038.2|7023.2|7037.7|7022.7|15
1732128590000|2024-11-20 18:49:50|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7038.2|7023.2|2
1732128600000|2024-11-20 18:50:00|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|5
1732128610000|2024-11-20 18:50:10|||||||||2
1732128640000|2024-11-20 18:50:40|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|13
1732128650000|2024-11-20 18:50:50|||||||||8
1732128660000|2024-11-20 18:51:00|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|16
1732128670000|2024-11-20 18:51:10|7037.3|7022.3|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|31
1732128690000|2024-11-20 18:51:30|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|58
1732128700000|2024-11-20 18:51:40|7036.7|7021.7|7037.7|7022.7|7037.7|7022.7|7036.7|7021.7|9
1732128710000|2024-11-20 18:51:50|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|11
1732128720000|2024-11-20 18:52:00|7037.7|7022.7|7040.2|7025.2|7040.2|7025.2|7037.7|7022.7|54
1732128730000|2024-11-20 18:52:10|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|4
1732128740000|2024-11-20 18:52:20|7039.2|7024.2|7037.2|7022.2|7039.2|7024.2|7037.2|7022.2|4
1732128750000|2024-11-20 18:52:30|7036.7|7021.7|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|7
1732128760000|2024-11-20 18:52:40|||||||||26
1732128770000|2024-11-20 18:52:50|||||||||13
1732128780000|2024-11-20 18:53:00|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|3
1732128790000|2024-11-20 18:53:10|7036.8|7021.8|7035.2|7020.2|7036.8|7021.8|7035.2|7020.2|9
1732128800000|2024-11-20 18:53:20|||||||||2
1732128810000|2024-11-20 18:53:30|7033.7|7018.7|7034.2|7019.2|7034.2|7019.2|7033.7|7018.7|12
1732128820000|2024-11-20 18:53:40|7034.3|7019.3|7035.7|7020.7|7035.7|7020.7|7034.3|7019.3|3
1732128830000|2024-11-20 18:53:50|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1732128840000|2024-11-20 18:54:00|7034.7|7019.7|7036.7|7021.7|7037.2|7022.2|7034.7|7019.7|1
1732128850000|2024-11-20 18:54:10|||||||||4
1732128860000|2024-11-20 18:54:20|||||||||1
1732128880000|2024-11-20 18:54:40|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.2|7020.2|2
1732128890000|2024-11-20 18:54:50|7035.2|7020.2|7035.7|7020.7|7035.7|7020.7|7035.2|7020.2|3
1732128900000|2024-11-20 18:55:00|7035.2|7020.2|7034.3|7019.3|7035.7|7020.7|7034.3|7019.3|11
1732128910000|2024-11-20 18:55:10|7034.2|7019.2|7033.8|7018.8|7034.2|7019.2|7033.7|7018.7|14
1732128930000|2024-11-20 18:55:30|||||||||7
1732128940000|2024-11-20 18:55:40|7032.8|7017.8|7034.3|7019.3|7034.3|7019.3|7032.8|7017.8|10
1732128950000|2024-11-20 18:55:50|7035.2|7020.2|7034.8|7019.8|7035.2|7020.2|7034.8|7019.8|0
1732128960000|2024-11-20 18:56:00|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|1
1732128970000|2024-11-20 18:56:10|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|8
1732128990000|2024-11-20 18:56:30|||||||||24
1732129000000|2024-11-20 18:56:40|7032.2|7017.2|7031.8|7016.8|7032.2|7017.2|7031.8|7016.8|14
1732129010000|2024-11-20 18:56:50|7031.3|7016.3|7031.2|7016.2|7031.3|7016.3|7030.8|7015.8|4
1732129020000|2024-11-20 18:57:00|7030.8|7015.8|7030.8|7015.8|7031.2|7016.2|7030.8|7015.8|2
1732129040000|2024-11-20 18:57:20|7029.3|7014.3|7030.2|7015.2|7030.2|7015.2|7029.3|7014.3|2
1732129050000|2024-11-20 18:57:30|7030.3|7015.3|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|2
1732129060000|2024-11-20 18:57:40|7029.7|7014.7|7029.8|7014.8|7030.8|7015.8|7029.7|7014.7|6
1732129070000|2024-11-20 18:57:50|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|2
1732129080000|2024-11-20 18:58:00|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7027.3|7012.3|3
1732129090000|2024-11-20 18:58:10|7029.2|7014.2|7029.8|7014.8|7029.8|7014.8|7029.2|7014.2|14
1732129100000|2024-11-20 18:58:20|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|2
1732129110000|2024-11-20 18:58:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|10
1732129120000|2024-11-20 18:58:40|||||||||1
1732129160000|2024-11-20 18:59:20|7028.8|7013.8|7028.3|7013.3|7028.8|7013.8|7027.8|7012.8|9
1732129170000|2024-11-20 18:59:30|7027.8|7012.8|7026.8|7011.8|7027.8|7012.8|7026.8|7011.8|2
1732129180000|2024-11-20 18:59:40|7026.3|7011.3|7027.3|7012.3|7027.3|7012.3|7026.3|7011.3|22
1732129190000|2024-11-20 18:59:50|7027.8|7012.8|7028.3|7013.3|7028.3|7013.3|7027.8|7012.8|4
1732129200000|2024-11-20 19:00:00|7027.8|7012.8|7026.3|7011.3|7028.3|7013.3|7026.3|7011.3|5
1732129210000|2024-11-20 19:00:10|7025.3|7010.3|7024.8|7009.8|7025.3|7010.3|7024.8|7009.8|1
1732129220000|2024-11-20 19:00:20|7025.3|7010.3|7024.3|7009.3|7025.3|7010.3|7023.8|7008.8|5
1732129230000|2024-11-20 19:00:30|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|13
1732129240000|2024-11-20 19:00:40|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1732129250000|2024-11-20 19:00:50|7022.8|7007.8|7024.3|7009.3|7024.3|7009.3|7022.8|7007.8|3
1732129260000|2024-11-20 19:01:00|7023.8|7008.8|7025.3|7010.3|7025.3|7010.3|7023.8|7008.8|12
1732129270000|2024-11-20 19:01:10|7026.3|7011.3|7025.3|7010.3|7026.3|7011.3|7024.8|7009.8|46
1732129280000|2024-11-20 19:01:20|7025.8|7010.8|7026.8|7011.8|7026.8|7011.8|7025.8|7010.8|10
1732129300000|2024-11-20 19:01:40|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732129310000|2024-11-20 19:01:50|||||||||1
1732129330000|2024-11-20 19:02:10|7026.8|7011.8|7025.8|7010.8|7026.8|7011.8|7025.8|7010.8|5
1732129340000|2024-11-20 19:02:20|7023.8|7008.8|7023.8|7008.8|7024.3|7009.3|7023.3|7008.3|4
1732129350000|2024-11-20 19:02:30|7022.8|7007.8|7022.8|7007.8|7023.3|7008.3|7022.8|7007.8|1
1732129360000|2024-11-20 19:02:40|7023.3|7008.3|7027.3|7012.3|7027.3|7012.3|7023.3|7008.3|6
1732129370000|2024-11-20 19:02:50|7026.8|7011.8|7027.8|7012.8|7027.8|7012.8|7026.8|7011.8|2
1732129400000|2024-11-20 19:03:20|7028.8|7013.8|7028.3|7013.3|7028.8|7013.8|7028.3|7013.3|2
1732129410000|2024-11-20 19:03:30|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7028.8|7013.8|86
1732129430000|2024-11-20 19:03:50|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732129440000|2024-11-20 19:04:00|7030.3|7015.3|7029.3|7014.3|7030.3|7015.3|7029.3|7014.3|12
1732129450000|2024-11-20 19:04:10|7028.8|7013.8|7028.3|7013.3|7028.8|7013.8|7028.3|7013.3|7
1732129460000|2024-11-20 19:04:20|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7028.8|7013.8|3
1732129470000|2024-11-20 19:04:30|||||||||11
1732129480000|2024-11-20 19:04:40|7029.8|7014.8|7031.3|7016.3|7031.8|7016.8|7029.8|7014.8|2
1732129490000|2024-11-20 19:04:50|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7
1732129500000|2024-11-20 19:05:00|7033.8|7018.8|7033.3|7018.3|7033.8|7018.8|7032.8|7017.8|26
1732129510000|2024-11-20 19:05:10|7032.8|7017.8|7032.3|7017.3|7033.3|7018.3|7032.3|7017.3|9
1732129520000|2024-11-20 19:05:20|7032.8|7017.8|7032.3|7017.3|7032.8|7017.8|7031.8|7016.8|6
1732129530000|2024-11-20 19:05:30|7032.8|7017.8|7030.3|7015.3|7032.8|7017.8|7030.3|7015.3|5
1732129540000|2024-11-20 19:05:40|7028.8|7013.8|7029.8|7014.8|7029.8|7014.8|7028.8|7013.8|5
1732129550000|2024-11-20 19:05:50|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7028.8|7013.8|1
1732129580000|2024-11-20 19:06:20|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|5
1732129590000|2024-11-20 19:06:30|7030.8|7015.8|7031.3|7016.3|7031.3|7016.3|7030.8|7015.8|6
1732129600000|2024-11-20 19:06:40|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732129610000|2024-11-20 19:06:50|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|79
1732129630000|2024-11-20 19:07:10|7029.3|7014.3|7028.3|7013.3|7029.3|7014.3|7028.3|7013.3|19
1732129640000|2024-11-20 19:07:20|7027.8|7012.8|7028.3|7013.3|7028.8|7013.8|7027.8|7012.8|6
1732129650000|2024-11-20 19:07:30|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|1
1732129660000|2024-11-20 19:07:40|7028.8|7013.8|7029.3|7014.3|7029.3|7014.3|7027.8|7012.8|17
1732129670000|2024-11-20 19:07:50|7029.8|7014.8|7030.8|7015.8|7030.8|7015.8|7029.3|7014.3|2
1732129680000|2024-11-20 19:08:00|7031.3|7016.3|7030.8|7015.8|7031.8|7016.8|7030.8|7015.8|0
1732129690000|2024-11-20 19:08:10|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|27
1732129700000|2024-11-20 19:08:20|||||||||2
1732129710000|2024-11-20 19:08:30|||||||||2
1732129720000|2024-11-20 19:08:40|7030.3|7015.3|7030.3|7015.3|7030.8|7015.8|7029.8|7014.8|13
1732129730000|2024-11-20 19:08:50|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732129740000|2024-11-20 19:09:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|25
1732129750000|2024-11-20 19:09:10|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|1
1732129760000|2024-11-20 19:09:20|7032.8|7017.8|7032.3|7017.3|7032.8|7017.8|7032.3|7017.3|1
1732129770000|2024-11-20 19:09:30|7031.8|7016.8|7032.3|7017.3|7032.8|7017.8|7031.8|7016.8|5
1732129780000|2024-11-20 19:09:40|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|1
1732129790000|2024-11-20 19:09:50|7032.8|7017.8|7031.3|7016.3|7032.8|7017.8|7031.3|7016.3|23
1732129800000|2024-11-20 19:10:00|7030.8|7015.8|7031.3|7016.3|7031.3|7016.3|7030.8|7015.8|1
1732129810000|2024-11-20 19:10:10|7031.8|7016.8|7032.8|7017.8|7032.8|7017.8|7031.8|7016.8|2
1732129820000|2024-11-20 19:10:20|7032.3|7017.3|7031.8|7016.8|7032.3|7017.3|7031.8|7016.8|6
1732129830000|2024-11-20 19:10:30|7032.3|7017.3|7030.3|7015.3|7032.3|7017.3|7030.3|7015.3|19
1732129840000|2024-11-20 19:10:40|7029.8|7014.8|7028.3|7013.3|7030.3|7015.3|7028.3|7013.3|5
1732129850000|2024-11-20 19:10:50|7027.9|7012.9|7028.9|7013.9|7028.9|7013.9|7027.9|7012.9|23
1732129860000|2024-11-20 19:11:00|7030.3|7015.3|7031.3|7016.3|7031.8|7016.8|7030.3|7015.3|54
1732129870000|2024-11-20 19:11:10|7031.8|7016.8|7031.4|7016.4|7031.8|7016.8|7031.4|7016.4|7
1732129880000|2024-11-20 19:11:20|7031.8|7016.8|7033.9|7018.9|7034.8|7019.8|7031.8|7016.8|6
1732129890000|2024-11-20 19:11:30|7033.8|7018.8|7035.8|7020.8|7035.8|7020.8|7033.8|7018.8|7
1732129900000|2024-11-20 19:11:40|7034.9|7019.9|7036.3|7021.3|7036.3|7021.3|7034.9|7019.9|5
1732129910000|2024-11-20 19:11:50|7035.8|7020.8|7034.8|7019.8|7035.9|7020.9|7034.4|7019.4|7
1732129920000|2024-11-20 19:12:00|7033.9|7018.9|7035.4|7020.4|7035.9|7020.9|7033.9|7018.9|14
1732129930000|2024-11-20 19:12:10|7035.9|7020.9|7035.9|7020.9|7036.4|7021.4|7035.9|7020.9|27
1732129940000|2024-11-20 19:12:20|7036.8|7021.8|7037.3|7022.3|7037.8|7022.8|7036.8|7021.8|56
1732129950000|2024-11-20 19:12:30|||||||||4
1732129960000|2024-11-20 19:12:40|||||||||3
1732129970000|2024-11-20 19:12:50|7038.8|7023.8|7039.8|7024.8|7039.8|7024.8|7038.8|7023.8|40
1732129980000|2024-11-20 19:13:00|7039.3|7024.3|7033.3|7018.3|7039.3|7024.3|7031.8|7016.8|56
1732129990000|2024-11-20 19:13:10|7032.8|7017.8|7033.3|7018.3|7033.3|7018.3|7032.8|7017.8|1
1732130000000|2024-11-20 19:13:20|7033.8|7018.8|7035.3|7020.3|7035.3|7020.3|7033.3|7018.3|15
1732130010000|2024-11-20 19:13:30|7033.3|7018.3|7035.8|7020.8|7036.7|7021.7|7033.3|7018.3|63
1732130020000|2024-11-20 19:13:40|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|17
1732130030000|2024-11-20 19:13:50|||||||||2
1732130040000|2024-11-20 19:14:00|7034.8|7019.8|7035.3|7020.3|7035.8|7020.8|7033.3|7018.3|112
1732130050000|2024-11-20 19:14:10|7035.8|7020.8|7037.8|7022.8|7037.8|7022.8|7035.8|7020.8|46
1732130060000|2024-11-20 19:14:20|7038.8|7023.8|7039.8|7024.8|7040.3|7025.3|7038.8|7023.8|52
1732130070000|2024-11-20 19:14:30|7038.8|7023.8|7039.8|7024.8|7039.8|7024.8|7038.8|7023.8|55
1732130080000|2024-11-20 19:14:40|7039.7|7024.7|7041.8|7026.8|7041.8|7026.8|7039.7|7024.7|27
1732130090000|2024-11-20 19:14:50|7041.7|7026.7|7040.2|7025.2|7041.8|7026.8|7039.3|7024.3|78
1732130100000|2024-11-20 19:15:00|7040.3|7025.3|7043.2|7028.2|7043.2|7028.2|7040.3|7025.3|45
1732130110000|2024-11-20 19:15:10|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7041.7|7026.7|45
1732130120000|2024-11-20 19:15:20|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|42
1732130130000|2024-11-20 19:15:30|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|55
1732130140000|2024-11-20 19:15:40|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7043.2|7028.2|16
1732130150000|2024-11-20 19:15:50|7043.7|7028.7|7048.7|7033.7|7048.7|7033.7|7043.7|7028.7|46
1732130160000|2024-11-20 19:16:00|7050.7|7035.7|7050.7|7035.7|7051.2|7036.2|7050.2|7035.2|12
1732130170000|2024-11-20 19:16:10|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|2
1732130180000|2024-11-20 19:16:20|7053.2|7038.2|7053.2|7038.2|7055.2|7040.2|7053.2|7038.2|32
1732130190000|2024-11-20 19:16:30|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|6
1732130200000|2024-11-20 19:16:40|7053.2|7038.2|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|6
1732130210000|2024-11-20 19:16:50|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|6
1732130220000|2024-11-20 19:17:00|7054.7|7039.7|7057.2|7042.2|7060.2|7045.2|7054.7|7039.7|18
1732130230000|2024-11-20 19:17:10|7056.7|7041.7|7056.2|7041.2|7056.7|7041.7|7056.2|7041.2|5
1732130240000|2024-11-20 19:17:20|7056.7|7041.7|7054.2|7039.2|7056.7|7041.7|7054.2|7039.2|38
1732130250000|2024-11-20 19:17:30|7054.7|7039.7|7055.7|7040.7|7056.2|7041.2|7054.7|7039.7|7
1732130260000|2024-11-20 19:17:40|||||||||1
1732130270000|2024-11-20 19:17:50|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|3
1732130280000|2024-11-20 19:18:00|7052.8|7037.8|7054.2|7039.2|7054.2|7039.2|7052.8|7037.8|18
1732130290000|2024-11-20 19:18:10|7054.7|7039.7|7053.8|7038.8|7054.7|7039.7|7053.8|7038.8|11
1732130300000|2024-11-20 19:18:20|||||||||9
1732130310000|2024-11-20 19:18:30|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|1
1732130320000|2024-11-20 19:18:40|||||||||1
1732130330000|2024-11-20 19:18:50|7053.8|7038.8|7054.3|7039.3|7054.3|7039.3|7053.8|7038.8|3
1732130340000|2024-11-20 19:19:00|||||||||12
1732130350000|2024-11-20 19:19:10|||||||||13
1732130370000|2024-11-20 19:19:30|7053.8|7038.8|7055.8|7040.8|7055.8|7040.8|7053.8|7038.8|41
1732130380000|2024-11-20 19:19:40|7056.3|7041.3|7056.8|7041.8|7057.3|7042.3|7056.3|7041.3|8
1732130390000|2024-11-20 19:19:50|7055.8|7040.8|7054.8|7039.8|7055.8|7040.8|7053.3|7038.3|21
1732154400000|2024-11-21 02:00:00|7041.7|7026.7|7040.1|7025.1|7046.6|7031.6|7040.1|7025.1|36
1732154410000|2024-11-21 02:00:10|7037.7|7022.7|7038.7|7023.7|7040.2|7025.2|7036.7|7021.7|14
1732154420000|2024-11-21 02:00:20|7036.8|7021.8|7036.7|7021.7|7037.2|7022.2|7034.7|7019.7|9
1732154430000|2024-11-21 02:00:30|7039.7|7024.7|7030.2|7015.2|7039.7|7024.7|7030.2|7015.2|9
1732154440000|2024-11-21 02:00:40|7027.3|7012.3|7025.3|7010.3|7027.8|7012.8|7025.3|7010.3|14
1732154450000|2024-11-21 02:00:50|7025.8|7010.8|7024.3|7009.3|7025.8|7010.8|7024.3|7009.3|3
1732154460000|2024-11-21 02:01:00|7024.2|7009.2|7024.8|7009.8|7025.3|7010.3|7022.2|7007.2|5
1732154470000|2024-11-21 02:01:10|7024.2|7009.2|7023.2|7008.2|7024.2|7009.2|7023.2|7008.2|12
1732154500000|2024-11-21 02:01:40|7023.7|7008.7|7029.2|7014.2|7029.2|7014.2|7023.7|7008.7|6
1732154510000|2024-11-21 02:01:50|7025.2|7010.2|7023.7|7008.7|7025.2|7010.2|7023.7|7008.7|3
1732154520000|2024-11-21 02:02:00|7024.2|7009.2|7027.7|7012.7|7027.7|7012.7|7024.2|7009.2|14
1732154530000|2024-11-21 02:02:10|7030.2|7015.2|7029.2|7014.2|7030.2|7015.2|7028.8|7013.8|1
1732154540000|2024-11-21 02:02:20|||||||||1
1732154550000|2024-11-21 02:02:30|7029.3|7014.3|7030.2|7015.2|7030.2|7015.2|7029.3|7014.3|1
1732154560000|2024-11-21 02:02:40|7029.7|7014.7|7030.2|7015.2|7030.2|7015.2|7028.2|7013.2|3
1732154570000|2024-11-21 02:02:50|7030.7|7015.7|7030.7|7015.7|7031.2|7016.2|7030.7|7015.7|0
1732154580000|2024-11-21 02:03:00|7030.8|7015.8|7028.4|7013.4|7033.7|7018.7|7028.4|7013.4|11
1732154590000|2024-11-21 02:03:10|7028.3|7013.3|7029.2|7014.2|7029.2|7014.2|7028.3|7013.3|2
1732154610000|2024-11-21 02:03:30|7030.2|7015.2|7030.7|7015.7|7031.7|7016.7|7030.2|7015.2|5
1732154630000|2024-11-21 02:03:50|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|0
1732154640000|2024-11-21 02:04:00|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|3
1732154670000|2024-11-21 02:04:30|7029.7|7014.7|7028.2|7013.2|7031.2|7016.2|7028.2|7013.2|7
1732154720000|2024-11-21 02:05:20|7028.7|7013.7|7030.1|7015.1|7030.1|7015.1|7028.7|7013.7|1
1732154730000|2024-11-21 02:05:30|7030.6|7015.6|7029.7|7014.7|7031.1|7016.1|7029.7|7014.7|4
1732154740000|2024-11-21 02:05:40|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1732154750000|2024-11-21 02:05:50|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1732154760000|2024-11-21 02:06:00|7030.6|7015.6|7029.1|7014.1|7030.6|7015.6|7028.7|7013.7|6
1732154780000|2024-11-21 02:06:20|7030.6|7015.6|7031.1|7016.1|7031.1|7016.1|7030.6|7015.6|0
1732154800000|2024-11-21 02:06:40|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|1
1732154840000|2024-11-21 02:07:20|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1732154850000|2024-11-21 02:07:30|7028.6|7013.6|7030.1|7015.1|7030.1|7015.1|7028.6|7013.6|4
1732154860000|2024-11-21 02:07:40|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|3
1732154870000|2024-11-21 02:07:50|7028.2|7013.2|7028.2|7013.2|7028.6|7013.6|7028.2|7013.2|0
1732154880000|2024-11-21 02:08:00|7030.1|7015.1|7028.7|7013.7|7030.1|7015.1|7028.7|7013.7|4
1732154890000|2024-11-21 02:08:10|7030.6|7015.6|7031.1|7016.1|7031.1|7016.1|7030.6|7015.6|0
1732154900000|2024-11-21 02:08:20|7031.2|7016.2|7039.1|7024.1|7039.1|7024.1|7031.2|7016.2|3
1732154910000|2024-11-21 02:08:30|7039.2|7024.2|7040.1|7025.1|7040.1|7025.1|7039.2|7024.2|1
1732154950000|2024-11-21 02:09:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1732154980000|2024-11-21 02:09:40|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|0
1732154990000|2024-11-21 02:09:50|7045.1|7030.1|7045.6|7030.6|7045.6|7030.6|7045.1|7030.1|0
1732155000000|2024-11-21 02:10:00|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1732155080000|2024-11-21 02:11:20|7046.1|7031.1|7044.1|7029.1|7046.1|7031.1|7043.6|7028.6|2
1732155090000|2024-11-21 02:11:30|7043.7|7028.7|7043.6|7028.6|7043.7|7028.7|7043.6|7028.6|0
1732155100000|2024-11-21 02:11:40|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|1
1732155120000|2024-11-21 02:12:00|7042.1|7027.1|7041.7|7026.7|7042.1|7027.1|7041.7|7026.7|3
1732155180000|2024-11-21 02:13:00|7044.2|7029.2|7042.2|7027.2|7044.2|7029.2|7042.2|7027.2|4
1732155210000|2024-11-21 02:13:30|7041.7|7026.7|7038.2|7023.2|7042.2|7027.2|7038.2|7023.2|2
1732155220000|2024-11-21 02:13:40|7037.7|7022.7|7035.2|7020.2|7037.7|7022.7|7035.2|7020.2|2
1732155230000|2024-11-21 02:13:50|7035.6|7020.6|7037.1|7022.1|7037.1|7022.1|7032.2|7017.2|2
1732155240000|2024-11-21 02:14:00|7037.2|7022.2|7037.2|7022.2|7037.7|7022.7|7037.2|7022.2|0
1732155250000|2024-11-21 02:14:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1732155260000|2024-11-21 02:14:20|||||||||1
1732155270000|2024-11-21 02:14:30|7037.2|7022.2|7037.7|7022.7|7038.2|7023.2|7037.2|7022.2|1
1732155280000|2024-11-21 02:14:40|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|7038.7|7023.7|0
1732155330000|2024-11-21 02:15:30|||||||||2
1732155400000|2024-11-21 02:16:40|7036.7|7021.7|7038.6|7023.6|7038.6|7023.6|7036.7|7021.7|1
1732155410000|2024-11-21 02:16:50|7038.7|7023.7|7037.7|7022.7|7038.7|7023.7|7036.7|7021.7|5
1732155450000|2024-11-21 02:17:30|7037.2|7022.2|7038.7|7023.7|7038.7|7023.7|7037.2|7022.2|1
1732155480000|2024-11-21 02:18:00|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|1
1732155560000|2024-11-21 02:19:20|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7038.2|7023.2|0
1732155600000|2024-11-21 02:20:00|7038.7|7023.7|7038.2|7023.2|7038.7|7023.7|7038.2|7023.2|0
1732155610000|2024-11-21 02:20:10|7038.7|7023.7|7039.2|7024.2|7039.2|7024.2|7038.7|7023.7|0
1732155630000|2024-11-21 02:20:30|7040.1|7025.1|7040.7|7025.7|7041.2|7026.2|7040.1|7025.1|1
1732155640000|2024-11-21 02:20:40|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|1
1732155690000|2024-11-21 02:21:30|7041.7|7026.7|7041.2|7026.2|7041.7|7026.7|7041.2|7026.2|0
1732155750000|2024-11-21 02:22:30|7044.1|7029.1|7045.1|7030.1|7045.1|7030.1|7044.1|7029.1|2
1732155820000|2024-11-21 02:23:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1732155830000|2024-11-21 02:23:50|7045.1|7030.1|7044.7|7029.7|7045.1|7030.1|7044.7|7029.7|0
1732155850000|2024-11-21 02:24:10|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1732155860000|2024-11-21 02:24:20|7046.6|7031.6|7044.7|7029.7|7046.6|7031.6|7044.7|7029.7|1
1732155900000|2024-11-21 02:25:00|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|0
1732155930000|2024-11-21 02:25:30|7042.1|7027.1|7041.7|7026.7|7042.1|7027.1|7041.7|7026.7|1
1732155940000|2024-11-21 02:25:40|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7038.2|7023.2|3
1732156010000|2024-11-21 02:26:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1732156020000|2024-11-21 02:27:00|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|0
1732156030000|2024-11-21 02:27:10|||||||||11
1732156140000|2024-11-21 02:29:00|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|1
1732156170000|2024-11-21 02:29:30|7045.6|7030.6|7045.7|7030.7|7045.7|7030.7|7045.6|7030.6|0
1732156200000|2024-11-21 02:30:00|7045.6|7030.6|7043.7|7028.7|7045.6|7030.6|7043.7|7028.7|2
1732156230000|2024-11-21 02:30:30|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|3
1732156240000|2024-11-21 02:30:40|7041.2|7026.2|7040.7|7025.7|7041.2|7026.2|7040.7|7025.7|0
1732156250000|2024-11-21 02:30:50|7042.6|7027.6|7042.7|7027.7|7042.7|7027.7|7042.6|7027.6|0
1732156260000|2024-11-21 02:31:00|7042.6|7027.6|7041.2|7026.2|7042.6|7027.6|7041.2|7026.2|3
1732156270000|2024-11-21 02:31:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1732156280000|2024-11-21 02:31:20|7042.1|7027.1|7043.2|7028.2|7043.2|7028.2|7042.1|7027.1|0
1732156300000|2024-11-21 02:31:40|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|1
1732156310000|2024-11-21 02:31:50|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|0
1732156390000|2024-11-21 02:33:10|7043.7|7028.7|7042.7|7027.7|7043.7|7028.7|7042.2|7027.2|4
1732156490000|2024-11-21 02:34:50|7043.6|7028.6|7043.7|7028.7|7043.7|7028.7|7043.6|7028.6|0
1732156500000|2024-11-21 02:35:00|7044.2|7029.2|7042.7|7027.7|7045.2|7030.2|7041.7|7026.7|11
1732156520000|2024-11-21 02:35:20|7039.2|7024.2|7042.2|7027.2|7042.2|7027.2|7039.2|7024.2|2
1732156570000|2024-11-21 02:36:10|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1732156600000|2024-11-21 02:36:40|7040.7|7025.7|7042.7|7027.7|7042.7|7027.7|7040.7|7025.7|0
1732156620000|2024-11-21 02:37:00|7038.3|7023.3|7038.7|7023.7|7038.7|7023.7|7038.3|7023.3|12
1732156640000|2024-11-21 02:37:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1732156680000|2024-11-21 02:38:00|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|1
1732156710000|2024-11-21 02:38:30|7042.2|7027.2|7040.2|7025.2|7042.7|7027.7|7040.2|7025.2|2
1732156730000|2024-11-21 02:38:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1732156740000|2024-11-21 02:39:00|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1732156820000|2024-11-21 02:40:20|7042.1|7027.1|7040.2|7025.2|7042.1|7027.1|7040.2|7025.2|1
1732156880000|2024-11-21 02:41:20|7040.1|7025.1|7038.7|7023.7|7040.1|7025.1|7038.7|7023.7|5
1732156930000|2024-11-21 02:42:10|7039.7|7024.7|7040.2|7025.2|7040.2|7025.2|7039.7|7024.7|0
1732156960000|2024-11-21 02:42:40|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1732157040000|2024-11-21 02:44:00|7040.2|7025.2|7040.1|7025.1|7041.2|7026.2|7038.7|7023.7|4
1732157050000|2024-11-21 02:44:10|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|0
1732157130000|2024-11-21 02:45:30|7040.7|7025.7|7041.1|7026.1|7041.1|7026.1|7040.7|7025.7|1
1732157140000|2024-11-21 02:45:40|7044.2|7029.2|7044.7|7029.7|7044.7|7029.7|7044.2|7029.2|0
1732157190000|2024-11-21 02:46:30|7044.6|7029.6|7042.2|7027.2|7044.6|7029.6|7042.2|7027.2|1
1732157210000|2024-11-21 02:46:50|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1732157250000|2024-11-21 02:47:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1732157260000|2024-11-21 02:47:40|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|1
1732157310000|2024-11-21 02:48:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1732157330000|2024-11-21 02:48:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1732157340000|2024-11-21 02:49:00|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1732157360000|2024-11-21 02:49:20|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|2
1732157370000|2024-11-21 02:49:30|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1732157420000|2024-11-21 02:50:20|7045.7|7030.7|7046.7|7031.7|7046.7|7031.7|7045.7|7030.7|0
1732157430000|2024-11-21 02:50:30|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1732157470000|2024-11-21 02:51:10|||||||||1
1732157490000|2024-11-21 02:51:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1732157530000|2024-11-21 02:52:10|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1732157550000|2024-11-21 02:52:30|7042.7|7027.7|7043.2|7028.2|7043.2|7028.2|7042.7|7027.7|0
1732157560000|2024-11-21 02:52:40|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|2
1732157620000|2024-11-21 02:53:40|||||||||2
1732157700000|2024-11-21 02:55:00|7038.7|7023.7|7039.2|7024.2|7039.2|7024.2|7038.7|7023.7|0
1732157720000|2024-11-21 02:55:20|7038.7|7023.7|7039.2|7024.2|7039.2|7024.2|7038.7|7023.7|0
1732157730000|2024-11-21 02:55:30|||||||||1
1732157750000|2024-11-21 02:55:50|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|3
1732157770000|2024-11-21 02:56:10|||||||||3
1732157780000|2024-11-21 02:56:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|3
1732157790000|2024-11-21 02:56:30|||||||||3
1732157800000|2024-11-21 02:56:40|||||||||1
1732157810000|2024-11-21 02:56:50|7037.7|7022.7|7039.2|7024.2|7039.2|7024.2|7037.7|7022.7|3
1732157820000|2024-11-21 02:57:00|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1732157890000|2024-11-21 02:58:10|7038.7|7023.7|7040.7|7025.7|7040.7|7025.7|7038.7|7023.7|0
1732157900000|2024-11-21 02:58:20|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|3
1732157910000|2024-11-21 02:58:30|7041.1|7026.1|7039.2|7024.2|7041.1|7026.1|7039.2|7024.2|1
1732157960000|2024-11-21 02:59:20|||||||||1
1732158000000|2024-11-21 03:00:00|7033.2|7018.2|7031.7|7016.7|7033.2|7018.2|7031.7|7016.7|2
1732158010000|2024-11-21 03:00:10|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1732158070000|2024-11-21 03:01:10|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1732158170000|2024-11-21 03:02:50|7034.7|7019.7|7036.2|7021.2|7036.2|7021.2|7034.7|7019.7|1
1732158250000|2024-11-21 03:04:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|1
1732158270000|2024-11-21 03:04:30|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732158310000|2024-11-21 03:05:10|7037.2|7022.2|7037.7|7022.7|7038.2|7023.2|7037.2|7022.2|2
1732158410000|2024-11-21 03:06:50|7037.2|7022.2|7034.7|7019.7|7037.2|7022.2|7034.7|7019.7|1
1732158420000|2024-11-21 03:07:00|7033.2|7018.2|7033.7|7018.7|7033.7|7018.7|7033.2|7018.2|0
1732158470000|2024-11-21 03:07:50|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1732158600000|2024-11-21 03:10:00|||||||||1
1732158620000|2024-11-21 03:10:20|||||||||9
1732158630000|2024-11-21 03:10:30|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|10
1732158640000|2024-11-21 03:10:40|7035.2|7020.2|7034.7|7019.7|7035.2|7020.2|7034.7|7019.7|2
1732158660000|2024-11-21 03:11:00|||||||||11
1732158680000|2024-11-21 03:11:20|||||||||10
1732158740000|2024-11-21 03:12:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732158750000|2024-11-21 03:12:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732159310000|2024-11-21 03:21:50|7037.2|7022.2|7037.7|7022.7|7037.7|7022.7|7037.2|7022.2|0
1732159330000|2024-11-21 03:22:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1732159450000|2024-11-21 03:24:10|||||||||2
1732159520000|2024-11-21 03:25:20|7040.1|7025.1|7048.7|7033.7|7049.2|7034.2|7040.1|7025.1|238
1732159530000|2024-11-21 03:25:30|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1732159550000|2024-11-21 03:25:50|7049.8|7034.8|7050.7|7035.7|7050.7|7035.7|7049.8|7034.8|2
1732159580000|2024-11-21 03:26:20|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050.2|7035.2|3
1732159600000|2024-11-21 03:26:40|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050.2|7035.2|4
1732159620000|2024-11-21 03:27:00|7049.2|7034.2|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|4
1732159680000|2024-11-21 03:28:00|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1732159710000|2024-11-21 03:28:30|7050.2|7035.2|7050.7|7035.7|7050.7|7035.7|7050.2|7035.2|0
1732159770000|2024-11-21 03:29:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|2
1732159830000|2024-11-21 03:30:30|7047.3|7032.3|7043.2|7028.2|7047.3|7032.3|7043.2|7028.2|3
1732159840000|2024-11-21 03:30:40|7041.2|7026.2|7042.7|7027.7|7042.7|7027.7|7041.2|7026.2|4
1732159850000|2024-11-21 03:30:50|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1732159860000|2024-11-21 03:31:00|7043.7|7028.7|7042.7|7027.7|7043.7|7028.7|7042.7|7027.7|1
1732159870000|2024-11-21 03:31:10|7040.7|7025.7|7040.2|7025.2|7040.7|7025.7|7039.2|7024.2|3
1732159880000|2024-11-21 03:31:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1732159890000|2024-11-21 03:31:30|||||||||1
1732159900000|2024-11-21 03:31:40|7037.7|7022.7|7038.7|7023.7|7038.7|7023.7|7037.2|7022.2|11
1732159910000|2024-11-21 03:31:50|7038.2|7023.2|7039.2|7024.2|7039.2|7024.2|7038.2|7023.2|3
1732160200000|2024-11-21 03:36:40|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1732160230000|2024-11-21 03:37:10|7045.1|7030.1|7045.7|7030.7|7045.7|7030.7|7045.1|7030.1|0
1732160240000|2024-11-21 03:37:20|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|0
1732160250000|2024-11-21 03:37:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|1
1732160260000|2024-11-21 03:37:40|7050.8|7035.8|7053.2|7038.2|7053.2|7038.2|7050.8|7035.8|2
1732160320000|2024-11-21 03:38:40|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1732160330000|2024-11-21 03:38:50|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1732160350000|2024-11-21 03:39:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|2
1732160540000|2024-11-21 03:42:20|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|1
1732160570000|2024-11-21 03:42:50|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|2
1732160580000|2024-11-21 03:43:00|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1732160610000|2024-11-21 03:43:30|7050.7|7035.7|7051.3|7036.3|7051.7|7036.7|7050.7|7035.7|3
1732160620000|2024-11-21 03:43:40|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1732160640000|2024-11-21 03:44:00|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|0
1732160690000|2024-11-21 03:44:50|7052.6|7037.6|7048.2|7033.2|7052.6|7037.6|7048.2|7033.2|1
1732160750000|2024-11-21 03:45:50|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1732160960000|2024-11-21 03:49:20|||||||||1
1732161060000|2024-11-21 03:51:00|7052.2|7037.2|7053.7|7038.7|7054.2|7039.2|7052.2|7037.2|4
1732161110000|2024-11-21 03:51:50|7053.2|7038.2|7053.7|7038.7|7053.7|7038.7|7053.2|7038.2|0
1732161350000|2024-11-21 03:55:50|7053.2|7038.2|7053.7|7038.7|7053.7|7038.7|7053.2|7038.2|1
1732161470000|2024-11-21 03:57:50|7053.2|7038.2|7051.7|7036.7|7053.2|7038.2|7051.7|7036.7|0
1732161510000|2024-11-21 03:58:30|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1732161540000|2024-11-21 03:59:00|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1732161550000|2024-11-21 03:59:10|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1732161560000|2024-11-21 03:59:20|7049.8|7034.8|7049.7|7034.7|7049.8|7034.8|7049.7|7034.7|0
1732161640000|2024-11-21 04:00:40|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1732161660000|2024-11-21 04:01:00|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|1
1732161670000|2024-11-21 04:01:10|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|4
1732161700000|2024-11-21 04:01:40|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1732161770000|2024-11-21 04:02:50|7048.2|7033.2|7049.2|7034.2|7049.2|7034.2|7048.2|7033.2|0
1732161780000|2024-11-21 04:03:00|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1732161790000|2024-11-21 04:03:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1732161800000|2024-11-21 04:03:20|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|0
1732161820000|2024-11-21 04:03:40|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1732161930000|2024-11-21 04:05:30|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|17
1732161940000|2024-11-21 04:05:40|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1732161950000|2024-11-21 04:05:50|7052.2|7037.2|7051.8|7036.8|7052.2|7037.2|7051.8|7036.8|0
1732161960000|2024-11-21 04:06:00|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1732162070000|2024-11-21 04:07:50|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1732162100000|2024-11-21 04:08:20|7053.2|7038.2|7053.7|7038.7|7054.2|7039.2|7053.2|7038.2|1
1732162120000|2024-11-21 04:08:40|7055.7|7040.7|7056.2|7041.2|7056.2|7041.2|7055.7|7040.7|4
1732162140000|2024-11-21 04:09:00|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|2
1732162150000|2024-11-21 04:09:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|1
1732162180000|2024-11-21 04:09:40|7054.2|7039.2|7054.7|7039.7|7054.7|7039.7|7054.2|7039.2|1
1732162200000|2024-11-21 04:10:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1732162230000|2024-11-21 04:10:30|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1732162320000|2024-11-21 04:12:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1732162330000|2024-11-21 04:12:10|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|0
1732162680000|2024-11-21 04:18:00|||||||||1
1732162750000|2024-11-21 04:19:10|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|7055.7|7040.7|1
1732162770000|2024-11-21 04:19:30|7054.8|7039.8|7054.7|7039.7|7054.8|7039.8|7054.7|7039.7|0
1732162800000|2024-11-21 04:20:00|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|7054.2|7039.2|0
1732162820000|2024-11-21 04:20:20|7054.3|7039.3|7058.2|7043.2|7058.7|7043.7|7054.3|7039.3|1
1732162830000|2024-11-21 04:20:30|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|0
1732162980000|2024-11-21 04:23:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|1
1732163020000|2024-11-21 04:23:40|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1732163090000|2024-11-21 04:24:50|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|1
1732163100000|2024-11-21 04:25:00|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1732163110000|2024-11-21 04:25:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1732163170000|2024-11-21 04:26:10|7061.3|7046.3|7057.3|7042.3|7061.3|7046.3|7057.3|7042.3|36
1732163210000|2024-11-21 04:26:50|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.8|7042.8|0
1732163220000|2024-11-21 04:27:00|7057.8|7042.8|7057.8|7042.8|7058.3|7043.3|7057.8|7042.8|0
1732163230000|2024-11-21 04:27:10|7058.3|7043.3|7056.3|7041.3|7058.3|7043.3|7056.3|7041.3|0
1732163270000|2024-11-21 04:27:50|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1732163340000|2024-11-21 04:29:00|7055.7|7040.7|7054.3|7039.3|7055.7|7040.7|7054.3|7039.3|1
1732163370000|2024-11-21 04:29:30|7054.2|7039.2|7053.3|7038.3|7054.2|7039.2|7052.8|7037.8|1
1732163640000|2024-11-21 04:34:00|7053.7|7038.7|7054.8|7039.8|7055.2|7040.2|7053.7|7038.7|1
1732163720000|2024-11-21 04:35:20|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|7055.2|7040.2|0
1732163730000|2024-11-21 04:35:30|7056.3|7041.3|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|0
1732164300000|2024-11-21 04:45:00|||||||||1
1732164380000|2024-11-21 04:46:20|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|2
1732164530000|2024-11-21 04:48:50|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1732164660000|2024-11-21 04:51:00|7055.2|7040.2|7055.3|7040.3|7055.3|7040.3|7055.2|7040.2|0
1732164730000|2024-11-21 04:52:10|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1732164740000|2024-11-21 04:52:20|7054.3|7039.3|7057.3|7042.3|7057.3|7042.3|7054.3|7039.3|2
1732164770000|2024-11-21 04:52:50|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1732164890000|2024-11-21 04:54:50|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|0
1732165020000|2024-11-21 04:57:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1732165030000|2024-11-21 04:57:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1732165040000|2024-11-21 04:57:20|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|0
1732165060000|2024-11-21 04:57:40|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1732165360000|2024-11-21 05:02:40|7057.2|7042.2|7054.3|7039.3|7057.2|7042.2|7054.3|7039.3|1
1732165410000|2024-11-21 05:03:30|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1732165570000|2024-11-21 05:06:10|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1732166160000|2024-11-21 05:16:00|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1732166200000|2024-11-21 05:16:40|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1732166230000|2024-11-21 05:17:10|7057.8|7042.8|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|0
1732166540000|2024-11-21 05:22:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|1
1732166730000|2024-11-21 05:25:30|7058.8|7043.8|7058.3|7043.3|7058.8|7043.8|7058.3|7043.3|3
1732166810000|2024-11-21 05:26:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1732167000000|2024-11-21 05:30:00|7059.3|7044.3|7059.3|7044.3|7059.8|7044.8|7059.3|7044.3|0
1732167030000|2024-11-21 05:30:30|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.3|7044.3|0
1732167040000|2024-11-21 05:30:40|||||||||1
1732167090000|2024-11-21 05:31:30|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|5
1732167290000|2024-11-21 05:34:50|7059.3|7044.3|7059.3|7044.3|7059.8|7044.8|7058.8|7043.8|0
1732167310000|2024-11-21 05:35:10|7058.8|7043.8|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|0
1732167320000|2024-11-21 05:35:20|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|10
1732167360000|2024-11-21 05:36:00|7071.3|7056.3|7069.4|7054.4|7076.8|7061.8|7069.4|7054.4|20
1732167370000|2024-11-21 05:36:10|7069.3|7054.3|7067.9|7052.9|7069.3|7054.3|7067.4|7052.4|7
1732167410000|2024-11-21 05:36:50|7067.8|7052.8|7066.9|7051.9|7067.8|7052.8|7066.9|7051.9|3
1732167430000|2024-11-21 05:37:10|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.9|7049.9|2
1732167440000|2024-11-21 05:37:20|7064.4|7049.4|7063.9|7048.9|7064.4|7049.4|7063.9|7048.9|4
1732167510000|2024-11-21 05:38:30|7062.9|7047.9|7065.4|7050.4|7065.4|7050.4|7062.9|7047.9|2
1732167520000|2024-11-21 05:38:40|7065.8|7050.8|7065.9|7050.9|7065.9|7050.9|7065.8|7050.8|0
1732167560000|2024-11-21 05:39:20|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1732167600000|2024-11-21 05:40:00|7066.4|7051.4|7063.9|7048.9|7066.9|7051.9|7063.9|7048.9|6
1732167620000|2024-11-21 05:40:20|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1732167640000|2024-11-21 05:40:40|7063|7048|7062.4|7047.4|7063.9|7048.9|7062.4|7047.4|0
1732167650000|2024-11-21 05:40:50|7063.9|7048.9|7061.4|7046.4|7064.4|7049.4|7061.4|7046.4|4
1732167660000|2024-11-21 05:41:00|7060.5|7045.5|7060.4|7045.4|7060.5|7045.5|7060.4|7045.4|0
1732167690000|2024-11-21 05:41:30|7063.8|7048.8|7063.4|7048.4|7064.4|7049.4|7063.4|7048.4|1
1732167700000|2024-11-21 05:41:40|7064.4|7049.4|7063.4|7048.4|7064.4|7049.4|7063.4|7048.4|0
1732167710000|2024-11-21 05:41:50|7064.4|7049.4|7067.9|7052.9|7068.3|7053.3|7063.4|7048.4|16
1732167720000|2024-11-21 05:42:00|||||||||1
1732167730000|2024-11-21 05:42:10|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7069.4|7054.4|2
1732167740000|2024-11-21 05:42:20|7072.4|7057.4|7073.4|7058.4|7073.4|7058.4|7072.4|7057.4|1
1732167760000|2024-11-21 05:42:40|7073.9|7058.9|7075.8|7060.8|7076.3|7061.3|7073.9|7058.9|1
1732167780000|2024-11-21 05:43:00|7076.8|7061.8|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|3
1732167800000|2024-11-21 05:43:20|||||||||1
1732167820000|2024-11-21 05:43:40|7079.3|7064.3|7076.4|7061.4|7079.3|7064.3|7076.4|7061.4|7
1732167840000|2024-11-21 05:44:00|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1732167850000|2024-11-21 05:44:10|7075.4|7060.4|7076.3|7061.3|7076.3|7061.3|7075.4|7060.4|0
1732167890000|2024-11-21 05:44:50|7074.9|7059.9|7073.9|7058.9|7074.9|7059.9|7073.9|7058.9|0
1732167900000|2024-11-21 05:45:00|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|0
1732167920000|2024-11-21 05:45:20|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1732167960000|2024-11-21 05:46:00|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1732168020000|2024-11-21 05:47:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1732168050000|2024-11-21 05:47:30|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1732168130000|2024-11-21 05:48:50|7077.2|7062.2|7073.4|7058.4|7077.2|7062.2|7073.4|7058.4|1
1732168320000|2024-11-21 05:52:00|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1732168330000|2024-11-21 05:52:10|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1732168430000|2024-11-21 05:53:50|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1732168450000|2024-11-21 05:54:10|7073.3|7058.3|7068.9|7053.9|7073.3|7058.3|7068.9|7053.9|1
1732168460000|2024-11-21 05:54:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1732168470000|2024-11-21 05:54:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|1
1732168480000|2024-11-21 05:54:40|7064.9|7049.9|7065.8|7050.8|7065.8|7050.8|7064.8|7049.8|2
1732168510000|2024-11-21 05:55:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|1
1732168520000|2024-11-21 05:55:20|7063.9|7048.9|7064.8|7049.8|7064.8|7049.8|7063.9|7048.9|1
1732168540000|2024-11-21 05:55:40|7064.4|7049.4|7064.3|7049.3|7064.4|7049.4|7064.3|7049.3|0
1732168560000|2024-11-21 05:56:00|7062.9|7047.9|7061.4|7046.4|7062.9|7047.9|7061.4|7046.4|1
1732168570000|2024-11-21 05:56:10|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1732168580000|2024-11-21 05:56:20|7058.9|7043.9|7059.3|7044.3|7059.3|7044.3|7057.9|7042.9|6
1732168600000|2024-11-21 05:56:40|7058.8|7043.8|7058.3|7043.3|7058.8|7043.8|7058.3|7043.3|1
1732168610000|2024-11-21 05:56:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1732168670000|2024-11-21 05:57:50|||||||||2
1732168680000|2024-11-21 05:58:00|||||||||1
1732168690000|2024-11-21 05:58:10|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1732168840000|2024-11-21 06:00:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1732168890000|2024-11-21 06:01:30|7060.3|7045.3|7060.3|7045.3|7060.8|7045.8|7060.3|7045.3|1
1732168930000|2024-11-21 06:02:10|7060.8|7045.8|7060.3|7045.3|7060.8|7045.8|7060.3|7045.3|0
1732168940000|2024-11-21 06:02:20|7060.8|7045.8|7060.4|7045.4|7060.8|7045.8|7060.4|7045.4|0
1732168950000|2024-11-21 06:02:30|7060.3|7045.3|7059.4|7044.4|7060.3|7045.3|7059.4|7044.4|5
1732168980000|2024-11-21 06:03:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|3
1732169000000|2024-11-21 06:03:20|7054.4|7039.4|7054.5|7039.5|7054.5|7039.5|7053.9|7038.9|8
1732169010000|2024-11-21 06:03:30|7055|7040|7055|7040|7055|7040|7055|7040|3
1732169020000|2024-11-21 06:03:40|7054.8|7039.8|7053.8|7038.8|7054.8|7039.8|7053.8|7038.8|1
1732169040000|2024-11-21 06:04:00|7051.9|7036.9|7051.3|7036.3|7051.9|7036.9|7050.4|7035.4|2
1732169050000|2024-11-21 06:04:10|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.9|7033.9|9
1732169070000|2024-11-21 06:04:30|7048.8|7033.8|7044.8|7029.8|7048.8|7033.8|7044.8|7029.8|1
1732169080000|2024-11-21 06:04:40|7046.8|7031.8|7046.3|7031.3|7046.8|7031.8|7046.3|7031.3|8
1732169100000|2024-11-21 06:05:00|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|6
1732169120000|2024-11-21 06:05:20|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|0
1732169150000|2024-11-21 06:05:50|||||||||1
1732169160000|2024-11-21 06:06:00|7047.4|7032.4|7050.3|7035.3|7050.3|7035.3|7047.4|7032.4|2
1732169170000|2024-11-21 06:06:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1732169190000|2024-11-21 06:06:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1732169210000|2024-11-21 06:06:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1732169320000|2024-11-21 06:08:40|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|2
1732169340000|2024-11-21 06:09:00|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1732169350000|2024-11-21 06:09:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1732169360000|2024-11-21 06:09:20|7048.4|7033.4|7047.9|7032.9|7048.4|7033.4|7047.9|7032.9|2
1732169370000|2024-11-21 06:09:30|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1732169380000|2024-11-21 06:09:40|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|1
1732169390000|2024-11-21 06:09:50|7043.9|7028.9|7045.4|7030.4|7045.4|7030.4|7043.9|7028.9|3
1732169400000|2024-11-21 06:10:00|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1732169410000|2024-11-21 06:10:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732169470000|2024-11-21 06:11:10|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1732169700000|2024-11-21 06:15:00|7047.4|7032.4|7050.9|7035.9|7051.9|7036.9|7047.4|7032.4|14
1732169710000|2024-11-21 06:15:10|7051.4|7036.4|7051.9|7036.9|7051.9|7036.9|7050.9|7035.9|0
1732169730000|2024-11-21 06:15:30|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1732169760000|2024-11-21 06:16:00|7053.8|7038.8|7056.4|7041.4|7056.4|7041.4|7053.8|7038.8|0
1732169770000|2024-11-21 06:16:10|7056.8|7041.8|7055.4|7040.4|7056.9|7041.9|7055.4|7040.4|2
1732169850000|2024-11-21 06:17:30|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7
1732169860000|2024-11-21 06:17:40|7053.3|7038.3|7053.4|7038.4|7053.4|7038.4|7051.4|7036.4|3
1732169870000|2024-11-21 06:17:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1732169880000|2024-11-21 06:18:00|7054.4|7039.4|7051.4|7036.4|7054.9|7039.9|7051.4|7036.4|4
1732169890000|2024-11-21 06:18:10|7050.9|7035.9|7048.9|7033.9|7050.9|7035.9|7048.9|7033.9|3
1732169900000|2024-11-21 06:18:20|7050.9|7035.9|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|3
1732169910000|2024-11-21 06:18:30|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1732169950000|2024-11-21 06:19:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1732169960000|2024-11-21 06:19:20|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1732169970000|2024-11-21 06:19:30|7054.4|7039.4|7055.3|7040.3|7055.3|7040.3|7054.4|7039.4|2
1732169980000|2024-11-21 06:19:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1732170000000|2024-11-21 06:20:00|7054.9|7039.9|7052.4|7037.4|7054.9|7039.9|7052.4|7037.4|7
1732170010000|2024-11-21 06:20:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|4
1732170020000|2024-11-21 06:20:20|7052.9|7037.9|7053.4|7038.4|7053.4|7038.4|7052.9|7037.9|1
1732170040000|2024-11-21 06:20:40|7053.3|7038.3|7047.9|7032.9|7053.3|7038.3|7047.9|7032.9|5
1732170050000|2024-11-21 06:20:50|7048|7033|7052.8|7037.8|7052.8|7037.8|7048|7033|1
1732170060000|2024-11-21 06:21:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1732170070000|2024-11-21 06:21:10|7051.4|7036.4|7052.4|7037.4|7052.4|7037.4|7051.4|7036.4|4
1732170120000|2024-11-21 06:22:00|7052.8|7037.8|7054.9|7039.9|7054.9|7039.9|7052.8|7037.8|0
1732170170000|2024-11-21 06:22:50|7055.9|7040.9|7056.3|7041.3|7056.3|7041.3|7055.9|7040.9|0
1732170180000|2024-11-21 06:23:00|7056.4|7041.4|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|0
1732170270000|2024-11-21 06:24:30|7057.8|7042.8|7058.4|7043.4|7058.4|7043.4|7057.8|7042.8|0
1732170290000|2024-11-21 06:24:50|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1732170300000|2024-11-21 06:25:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1732170310000|2024-11-21 06:25:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1732170330000|2024-11-21 06:25:30|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1732170470000|2024-11-21 06:27:50|7062.3|7047.3|7063.3|7048.3|7063.3|7048.3|7062.3|7047.3|0
1732170480000|2024-11-21 06:28:00|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1732170580000|2024-11-21 06:29:40|7063.6|7048.6|7056.8|7041.8|7063.6|7048.6|7056.8|7041.8|35
1732170590000|2024-11-21 06:29:50|7056.9|7041.9|7059.4|7044.4|7059.4|7044.4|7056.9|7041.9|1
1732170660000|2024-11-21 06:31:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1732170670000|2024-11-21 06:31:10|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1732170990000|2024-11-21 06:36:30|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1732171180000|2024-11-21 06:39:40|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|1
1732171250000|2024-11-21 06:40:50|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1732171270000|2024-11-21 06:41:10|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1732171440000|2024-11-21 06:44:00|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|1
1732171460000|2024-11-21 06:44:20|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.5|7050.5|0
1732171510000|2024-11-21 06:45:10|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1732171540000|2024-11-21 06:45:40|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1732171570000|2024-11-21 06:46:10|7066|7051|7067.4|7052.4|7067.4|7052.4|7066|7051|1
1732171610000|2024-11-21 06:46:50|7067.5|7052.5|7070|7055|7070|7055|7067.5|7052.5|1
1732171620000|2024-11-21 06:47:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1732171630000|2024-11-21 06:47:10|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1732171650000|2024-11-21 06:47:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1732171660000|2024-11-21 06:47:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1732171920000|2024-11-21 06:52:00|7071.9|7056.9|7072.5|7057.5|7072.5|7057.5|7071.9|7056.9|0
1732172090000|2024-11-21 06:54:50|7072|7057|7071.9|7056.9|7072|7057|7071.9|7056.9|0
1732172140000|2024-11-21 06:55:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1732172150000|2024-11-21 06:55:50|7069|7054|7067.5|7052.5|7069|7054|7067.5|7052.5|3
1732172180000|2024-11-21 06:56:20|7067.1|7052.1|7067|7052|7067.1|7052.1|7067|7052|0
1732172200000|2024-11-21 06:56:40|7067.5|7052.5|7066.5|7051.5|7068|7053|7066.5|7051.5|0
1732172230000|2024-11-21 06:57:10|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1732172300000|2024-11-21 06:58:20|7065.6|7050.6|7068.5|7053.5|7068.5|7053.5|7065.6|7050.6|1
1732172390000|2024-11-21 06:59:50|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|1
1732172400000|2024-11-21 07:00:00|7069|7054|7071|7056|7071|7056|7069|7054|0
1732172410000|2024-11-21 07:00:10|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|0
1732172440000|2024-11-21 07:00:40|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|0
1732172450000|2024-11-21 07:00:50|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|0
1732172470000|2024-11-21 07:01:10|7071|7056|7071|7056|7071|7056|7071|7056|0
1732172500000|2024-11-21 07:01:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1732172580000|2024-11-21 07:03:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1732172590000|2024-11-21 07:03:10|7072|7057|7072|7057|7072|7057|7072|7057|0
1732172600000|2024-11-21 07:03:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1732172670000|2024-11-21 07:04:30|7073|7058|7073|7058|7073|7058|7073|7058|0
1732172690000|2024-11-21 07:04:50|7072.9|7057.9|7071.5|7056.5|7072.9|7057.9|7071.5|7056.5|2
1732172720000|2024-11-21 07:05:20|7075|7060|7075|7060|7075|7060|7075|7060|7
1732172730000|2024-11-21 07:05:30|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1732172780000|2024-11-21 07:06:20|7075.4|7060.4|7075|7060|7075.4|7060.4|7075|7060|1
1732172810000|2024-11-21 07:06:50|7076|7061|7075.5|7060.5|7076.5|7061.5|7075.5|7060.5|5
1732172920000|2024-11-21 07:08:40|7075|7060|7075|7060|7075|7060|7075|7060|0
1732172930000|2024-11-21 07:08:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1732172940000|2024-11-21 07:09:00|7075|7060|7075|7060|7075.5|7060.5|7075|7060|0
1732173000000|2024-11-21 07:10:00|7073.5|7058.5|7074|7059|7074|7059|7073.5|7058.5|3
1732173010000|2024-11-21 07:10:10|7074.9|7059.9|7074|7059|7074.9|7059.9|7074|7059|0
1732173020000|2024-11-21 07:10:20|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074|7059|0
1732173030000|2024-11-21 07:10:30|7074|7059|7074|7059|7074.5|7059.5|7074|7059|0
1732173050000|2024-11-21 07:10:50|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|0
1732173060000|2024-11-21 07:11:00|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|0
1732173170000|2024-11-21 07:12:50|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1732173180000|2024-11-21 07:13:00|7073.4|7058.4|7073|7058|7073.4|7058.4|7072|7057|1
1732173300000|2024-11-21 07:15:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1732173330000|2024-11-21 07:15:30|7073|7058|7073.5|7058.5|7073.5|7058.5|7073|7058|0
1732173350000|2024-11-21 07:15:50|7073.4|7058.4|7071|7056|7073.4|7058.4|7071|7056|5
1732173360000|2024-11-21 07:16:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1732173370000|2024-11-21 07:16:10|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|2
1732173380000|2024-11-21 07:16:20|7070|7055|7070|7055|7070|7055|7070|7055|0
1732173400000|2024-11-21 07:16:40|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1732173470000|2024-11-21 07:17:50|7067|7052|7069.5|7054.5|7069.5|7054.5|7067|7052|2
1732173480000|2024-11-21 07:18:00|7068|7053|7067.5|7052.5|7069|7054|7067.5|7052.5|2
1732173490000|2024-11-21 07:18:10|7067.4|7052.4|7066.5|7051.5|7067.4|7052.4|7066.5|7051.5|0
1732173530000|2024-11-21 07:18:50|7066|7051|7066|7051|7066|7051|7066|7051|0
1732173540000|2024-11-21 07:19:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1732173560000|2024-11-21 07:19:20|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1732173600000|2024-11-21 07:20:00|7064.9|7049.9|7065|7050|7065|7050|7064.9|7049.9|0
1732173610000|2024-11-21 07:20:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1732173630000|2024-11-21 07:20:30|7064|7049|7064.5|7049.5|7064.5|7049.5|7064|7049|1
1732173720000|2024-11-21 07:22:00|7064.6|7049.6|7066.5|7051.5|7067|7052|7064.6|7049.6|1
1732173730000|2024-11-21 07:22:10|7066|7051|7066|7051|7066|7051|7065.5|7050.5|0
1732173740000|2024-11-21 07:22:20|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|0
1732173780000|2024-11-21 07:23:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1732173810000|2024-11-21 07:23:30|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1732173880000|2024-11-21 07:24:40|7066|7051|7066|7051|7066|7051|7066|7051|0
1732173900000|2024-11-21 07:25:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|1
1732173960000|2024-11-21 07:26:00|7066.6|7051.6|7068.5|7053.5|7069|7054|7066.6|7051.6|1
1732174010000|2024-11-21 07:26:50|7068|7053|7066|7051|7068|7053|7066|7051|0
1732174020000|2024-11-21 07:27:00|7065.1|7050.1|7065|7050|7065.1|7050.1|7065|7050|0
1732174130000|2024-11-21 07:28:50|7065.1|7050.1|7067.5|7052.5|7068.5|7053.5|7065.1|7050.1|1
1732174190000|2024-11-21 07:29:50|7068|7053|7068|7053|7068|7053|7068|7053|0
1732174200000|2024-11-21 07:30:00|7069.4|7054.4|7069.5|7054.5|7070|7055|7069.4|7054.4|0
1732174210000|2024-11-21 07:30:10|7070|7055|7070|7055|7070|7055|7070|7055|0
1732174310000|2024-11-21 07:31:50|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|0
1732174420000|2024-11-21 07:33:40|7071|7056|7072|7057|7072.5|7057.5|7071|7056|2
1732174430000|2024-11-21 07:33:50|7073|7058|7072.5|7057.5|7073|7058|7072.5|7057.5|1
1732174480000|2024-11-21 07:34:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1732174530000|2024-11-21 07:35:30|7071.5|7056.5|7070|7055|7071.5|7056.5|7070|7055|1
1732174560000|2024-11-21 07:36:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1732174570000|2024-11-21 07:36:10|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|4
1732174620000|2024-11-21 07:37:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7070.5|7055.5|0
1732174630000|2024-11-21 07:37:10|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1732174660000|2024-11-21 07:37:40|7071|7056|7071|7056|7071|7056|7070.5|7055.5|0
1732174680000|2024-11-21 07:38:00|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|0
1732174720000|2024-11-21 07:38:40|7070.5|7055.5|7070.5|7055.5|7071|7056|7070|7055|0
1732174730000|2024-11-21 07:38:50|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|0
1732174740000|2024-11-21 07:39:00|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|0
1732174750000|2024-11-21 07:39:10|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|0
1732174760000|2024-11-21 07:39:20|7071|7056|7070.5|7055.5|7071|7056|7070|7055|0
1732174770000|2024-11-21 07:39:30|7071|7056|7070.5|7055.5|7071|7056|7070|7055|0
1732174780000|2024-11-21 07:39:40|7071|7056|7070.5|7055.5|7071|7056|7070|7055|0
1732174790000|2024-11-21 07:39:50|7071|7056|7070.5|7055.5|7071|7056|7070|7055|0
1732174800000|2024-11-21 07:40:00|7071|7056|7070|7055|7071|7056|7070|7055|0
1732174810000|2024-11-21 07:40:10|7070.5|7055.5|7071.5|7056.5|7071.5|7056.5|7070|7055|0
1732174860000|2024-11-21 07:41:00|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|2
1732174870000|2024-11-21 07:41:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1732174910000|2024-11-21 07:41:50|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1732174920000|2024-11-21 07:42:00|7073|7058|7071.5|7056.5|7073|7058|7071.5|7056.5|0
1732174980000|2024-11-21 07:43:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1732174990000|2024-11-21 07:43:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1732175010000|2024-11-21 07:43:30|||||||||1
1732175020000|2024-11-21 07:43:40|7072.6|7057.6|7074|7059|7074|7059|7072.6|7057.6|2
1732175100000|2024-11-21 07:45:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1732175110000|2024-11-21 07:45:10|7074|7059|7073.5|7058.5|7074|7059|7073.5|7058.5|0
1732175160000|2024-11-21 07:46:00|7073|7058|7073|7058|7073|7058|7073|7058|0
1732175180000|2024-11-21 07:46:20|7072.9|7057.9|7070.5|7055.5|7072.9|7057.9|7070.5|7055.5|1
1732175200000|2024-11-21 07:46:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1732175220000|2024-11-21 07:47:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1732175230000|2024-11-21 07:47:10|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|2
1732175280000|2024-11-21 07:48:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1732175350000|2024-11-21 07:49:10|7072.5|7057.5|7073.5|7058.5|7073.5|7058.5|7072.5|7057.5|1
1732175460000|2024-11-21 07:51:00|7075|7060|7076.5|7061.5|7077|7062|7075|7060|6
1732175520000|2024-11-21 07:52:00|7077|7062|7077|7062|7077|7062|7076.5|7061.5|0
1732175570000|2024-11-21 07:52:50|||||||||3
1732175580000|2024-11-21 07:53:00|7080|7065|7080.5|7065.5|7080.5|7065.5|7080|7065|3
1732175760000|2024-11-21 07:56:00|7080.4|7065.4|7078|7063|7080.4|7065.4|7078|7063|2
1732175770000|2024-11-21 07:56:10|7078.5|7063.5|7078|7063|7078.5|7063.5|7078|7063|0
1732175800000|2024-11-21 07:56:40|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1732175850000|2024-11-21 07:57:30|7078.6|7063.6|7080|7065|7080.5|7065.5|7078.6|7063.6|1
1732175910000|2024-11-21 07:58:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1732175920000|2024-11-21 07:58:40|7078.1|7063.1|7080|7065|7080|7065|7078.1|7063.1|1
1732175980000|2024-11-21 07:59:40|7079.5|7064.5|7077.5|7062.5|7079.5|7064.5|7077.5|7062.5|1
1732176000000|2024-11-21 08:00:00|7078|7063|7078|7063|7078|7063|7077.5|7062.5|0
1732176020000|2024-11-21 08:00:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1732176050000|2024-11-21 08:00:50|7080|7065|7079|7064|7080|7065|7079|7064|2
1732176060000|2024-11-21 08:01:00|7077|7062|7072.5|7057.5|7077|7062|7072.5|7057.5|10
1732176070000|2024-11-21 08:01:10|7073|7058|7073.5|7058.5|7073.5|7058.5|7073|7058|1
1732176080000|2024-11-21 08:01:20|7074|7059|7075|7060|7075|7060|7074|7059|0
1732176090000|2024-11-21 08:01:30|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1732176110000|2024-11-21 08:01:50|7074.4|7059.4|7072.5|7057.5|7074.4|7059.4|7072.5|7057.5|1
1732176120000|2024-11-21 08:02:00|7073.5|7058.5|7073|7058|7073.5|7058.5|7073|7058|0
1732176360000|2024-11-21 08:06:00|7072|7057|7072|7057|7072|7057|7072|7057|0
1732176370000|2024-11-21 08:06:10|7071.6|7056.6|7071.5|7056.5|7071.6|7056.6|7071.5|7056.5|1
1732176380000|2024-11-21 08:06:20|7070.5|7055.5|7066.1|7051.1|7070.5|7055.5|7066.1|7051.1|5
1732176510000|2024-11-21 08:08:30|7066|7051|7065.5|7050.5|7066|7051|7064.6|7049.6|2
1732176520000|2024-11-21 08:08:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1732176600000|2024-11-21 08:10:00|7066.1|7051.1|7065.6|7050.6|7066.1|7051.1|7065.6|7050.6|1
1732176660000|2024-11-21 08:11:00|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7068.6|7053.6|1
1732176670000|2024-11-21 08:11:10|7069|7054|7069.1|7054.1|7069.1|7054.1|7069|7054|0
1732176700000|2024-11-21 08:11:40|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1732176730000|2024-11-21 08:12:10|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1732176740000|2024-11-21 08:12:20|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1732176750000|2024-11-21 08:12:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1732176760000|2024-11-21 08:12:40|7070.1|7055.1|7069.6|7054.6|7070.1|7055.1|7069.6|7054.6|0
1732176790000|2024-11-21 08:13:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7068.6|7053.6|0
1732176910000|2024-11-21 08:15:10|7070.1|7055.1|7070.6|7055.6|7070.6|7055.6|7070.1|7055.1|1
1732176940000|2024-11-21 08:15:40|7071.1|7056.1|7071.1|7056.1|7072.1|7057.1|7071.1|7056.1|0
1732176950000|2024-11-21 08:15:50|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|7072.1|7057.1|0
1732177090000|2024-11-21 08:18:10|7073|7058|7076|7061|7078.5|7063.5|7073|7058|51
1732177100000|2024-11-21 08:18:20|7076.5|7061.5|7075.5|7060.5|7076.5|7061.5|7075.5|7060.5|0
1732177110000|2024-11-21 08:18:30|7075|7060|7075|7060|7075|7060|7075|7060|0
1732177120000|2024-11-21 08:18:40|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|1
1732177140000|2024-11-21 08:19:00|7071.6|7056.6|7071.1|7056.1|7071.6|7056.6|7071.1|7056.1|1
1732177150000|2024-11-21 08:19:10|||||||||1
1732177160000|2024-11-21 08:19:20|7071|7056|7070.5|7055.5|7071|7056|7070|7055|1
1732177200000|2024-11-21 08:20:00|7072.6|7057.6|7074|7059|7074|7059|7072.6|7057.6|2
1732177220000|2024-11-21 08:20:20|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|3
1732177250000|2024-11-21 08:20:50|7072.5|7057.5|7072.1|7057.1|7072.5|7057.5|7072.1|7057.1|0
1732177260000|2024-11-21 08:21:00|7072.6|7057.6|7073.5|7058.5|7073.5|7058.5|7072.6|7057.6|0
1732177270000|2024-11-21 08:21:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1732177300000|2024-11-21 08:21:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1732177310000|2024-11-21 08:21:50|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732177320000|2024-11-21 08:22:00|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|0
1732177360000|2024-11-21 08:22:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732177540000|2024-11-21 08:25:40|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732177550000|2024-11-21 08:25:50|7074|7059|7074|7059|7074|7059|7074|7059|1
1732177560000|2024-11-21 08:26:00|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732177580000|2024-11-21 08:26:20|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|1
1732177590000|2024-11-21 08:26:30|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|0
1732177600000|2024-11-21 08:26:40|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|0
1732177610000|2024-11-21 08:26:50|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|0
1732177620000|2024-11-21 08:27:00|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|0
1732177650000|2024-11-21 08:27:30|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1732177660000|2024-11-21 08:27:40|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732177680000|2024-11-21 08:28:00|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|0
1732177730000|2024-11-21 08:28:50|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|4
1732177770000|2024-11-21 08:29:30|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|0
1732177810000|2024-11-21 08:30:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1732177850000|2024-11-21 08:30:50|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1732177860000|2024-11-21 08:31:00|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1732177920000|2024-11-21 08:32:00|7074|7059|7073.6|7058.6|7074|7059|7073.6|7058.6|0
1732177930000|2024-11-21 08:32:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1732177950000|2024-11-21 08:32:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|2
1732177960000|2024-11-21 08:32:40|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1732178060000|2024-11-21 08:34:20|7071|7056|7071|7056|7071|7056|7071|7056|0
1732178140000|2024-11-21 08:35:40|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|1
1732178160000|2024-11-21 08:36:00|7069|7054|7069.6|7054.6|7070.1|7055.1|7069|7054|4
1732178170000|2024-11-21 08:36:10|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1732178180000|2024-11-21 08:36:20|7065.5|7050.5|7068|7053|7068|7053|7065.5|7050.5|5
1732178200000|2024-11-21 08:36:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1732178220000|2024-11-21 08:37:00|7068.5|7053.5|7066|7051|7068.5|7053.5|7066|7051|1
1732178260000|2024-11-21 08:37:40|7067.6|7052.6|7068.5|7053.5|7068.5|7053.5|7067.6|7052.6|4
1732178310000|2024-11-21 08:38:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1732178330000|2024-11-21 08:38:50|7069.1|7054.1|7068.1|7053.1|7069.6|7054.6|7068.1|7053.1|1
1732178400000|2024-11-21 08:40:00|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1732178410000|2024-11-21 08:40:10|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1732178420000|2024-11-21 08:40:20|7067.1|7052.1|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1732178430000|2024-11-21 08:40:30|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1732178520000|2024-11-21 08:42:00|7067.6|7052.6|7067.1|7052.1|7067.6|7052.6|7067.1|7052.1|0
1732178540000|2024-11-21 08:42:20|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1732178590000|2024-11-21 08:43:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1732178610000|2024-11-21 08:43:30|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1732178690000|2024-11-21 08:44:50|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7068.6|7053.6|1
1732178880000|2024-11-21 08:48:00|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1732178940000|2024-11-21 08:49:00|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1732179020000|2024-11-21 08:50:20|7070.1|7055.1|7071.1|7056.1|7071.1|7056.1|7070.1|7055.1|1
1732179040000|2024-11-21 08:50:40|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.1|7054.1|2
1732179070000|2024-11-21 08:51:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1732179140000|2024-11-21 08:52:20|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|2
1732179150000|2024-11-21 08:52:30|7067.6|7052.6|7067.1|7052.1|7067.6|7052.6|7067.1|7052.1|0
1732179380000|2024-11-21 08:56:20|||||||||1
1732179390000|2024-11-21 08:56:30|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1732179410000|2024-11-21 08:56:50|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1732179420000|2024-11-21 08:57:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|1
1732179430000|2024-11-21 08:57:10|7064.6|7049.6|7063.6|7048.6|7064.6|7049.6|7063.6|7048.6|1
1732179440000|2024-11-21 08:57:20|7063.1|7048.1|7064.6|7049.6|7064.6|7049.6|7063.1|7048.1|3
1732179480000|2024-11-21 08:58:00|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1732179500000|2024-11-21 08:58:20|7065.2|7050.2|7068.6|7053.6|7068.6|7053.6|7065.2|7050.2|2
1732179550000|2024-11-21 08:59:10|7068.1|7053.1|7068.6|7053.6|7068.6|7053.6|7068.1|7053.1|2
1732179580000|2024-11-21 08:59:40|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1732179600000|2024-11-21 09:00:00|7068.6|7053.6|7069.6|7054.6|7069.6|7054.6|7068.6|7053.6|0
1732179630000|2024-11-21 09:00:30|7071.1|7056.1|7071.1|7056.1|7071.6|7056.6|7071.1|7056.1|1
1732179720000|2024-11-21 09:02:00|7073.6|7058.6|7073.6|7058.6|7074.1|7059.1|7073.1|7058.1|0
1732179730000|2024-11-21 09:02:10|7073.2|7058.2|7073.1|7058.1|7073.6|7058.6|7073.1|7058.1|0
1732179740000|2024-11-21 09:02:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|0
1732179750000|2024-11-21 09:02:30|7073.2|7058.2|7074.1|7059.1|7074.1|7059.1|7073.1|7058.1|0
1732179760000|2024-11-21 09:02:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732179820000|2024-11-21 09:03:40|7074.5|7059.5|7073.1|7058.1|7074.5|7059.5|7072.6|7057.6|2
1732179830000|2024-11-21 09:03:50|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|0
1732179940000|2024-11-21 09:05:40|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1732179950000|2024-11-21 09:05:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1732179960000|2024-11-21 09:06:00|7074.1|7059.1|7074.6|7059.6|7074.6|7059.6|7074.1|7059.1|0
1732179970000|2024-11-21 09:06:10|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180010000|2024-11-21 09:06:50|7073.6|7058.6|7073.6|7058.6|7074.6|7059.6|7073.6|7058.6|0
1732180020000|2024-11-21 09:07:00|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|0
1732180030000|2024-11-21 09:07:10|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|0
1732180040000|2024-11-21 09:07:20|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180060000|2024-11-21 09:07:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732180080000|2024-11-21 09:08:00|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180100000|2024-11-21 09:08:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|0
1732180200000|2024-11-21 09:10:00|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|1
1732180320000|2024-11-21 09:12:00|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732180330000|2024-11-21 09:12:10|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1732180340000|2024-11-21 09:12:20|7073.7|7058.7|7074.6|7059.6|7074.6|7059.6|7073.7|7058.7|1
1732180430000|2024-11-21 09:13:50|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|5
1732180450000|2024-11-21 09:14:10|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180460000|2024-11-21 09:14:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1732180510000|2024-11-21 09:15:10|7073.2|7058.2|7073.1|7058.1|7073.2|7058.2|7073.1|7058.1|0
1732180550000|2024-11-21 09:15:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1732180580000|2024-11-21 09:16:20|7073.1|7058.1|7073.1|7058.1|7073.6|7058.6|7073.1|7058.1|0
1732180590000|2024-11-21 09:16:30|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1732180610000|2024-11-21 09:16:50|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732180620000|2024-11-21 09:17:00|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180630000|2024-11-21 09:17:10|7073.7|7058.7|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|0
1732180640000|2024-11-21 09:17:20|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732180700000|2024-11-21 09:18:20|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732180710000|2024-11-21 09:18:30|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1732180720000|2024-11-21 09:18:40|||||||||1
1732180740000|2024-11-21 09:19:00|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|2
1732180800000|2024-11-21 09:20:00|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1732180810000|2024-11-21 09:20:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|3
1732180820000|2024-11-21 09:20:20|7073.1|7058.1|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|0
1732180830000|2024-11-21 09:20:30|7075.1|7060.1|7074.6|7059.6|7075.1|7060.1|7074.6|7059.6|2
1732180890000|2024-11-21 09:21:30|7075.1|7060.1|7074.6|7059.6|7075.1|7060.1|7074.6|7059.6|1
1732180900000|2024-11-21 09:21:40|7077.6|7062.6|7077.1|7062.1|7077.6|7062.6|7077.1|7062.1|12
1732180960000|2024-11-21 09:22:40|7076.1|7061.1|7075.1|7060.1|7076.1|7061.1|7075.1|7060.1|1
1732180980000|2024-11-21 09:23:00|7074.1|7059.1|7074.1|7059.1|7074.6|7059.6|7073.6|7058.6|4
1732181000000|2024-11-21 09:23:20|7075.1|7060.1|7076.1|7061.1|7076.6|7061.6|7075.1|7060.1|2
1732181010000|2024-11-21 09:23:30|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1732181040000|2024-11-21 09:24:00|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|7077.1|7062.1|0
1732181050000|2024-11-21 09:24:10|7077.6|7062.6|7077.1|7062.1|7077.6|7062.6|7077.1|7062.1|2
1732181070000|2024-11-21 09:24:30|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1732181190000|2024-11-21 09:26:30|7077.1|7062.1|7077.6|7062.6|7077.6|7062.6|7077.1|7062.1|0
1732181230000|2024-11-21 09:27:10|7077.1|7062.1|7075.1|7060.1|7077.1|7062.1|7075.1|7060.1|3
1732181240000|2024-11-21 09:27:20|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7072.6|7057.6|0
1732181250000|2024-11-21 09:27:30|7074.1|7059.1|7074.6|7059.6|7074.6|7059.6|7074.1|7059.1|0
1732181280000|2024-11-21 09:28:00|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732181290000|2024-11-21 09:28:10|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732181300000|2024-11-21 09:28:20|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1732181410000|2024-11-21 09:30:10|7074.6|7059.6|7074.1|7059.1|7074.6|7059.6|7074.1|7059.1|0
1732181440000|2024-11-21 09:30:40|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1732181470000|2024-11-21 09:31:10|7074.7|7059.7|7076.6|7061.6|7077.1|7062.1|7074.7|7059.7|1
1732181630000|2024-11-21 09:33:50|7077.6|7062.6|7077.1|7062.1|7077.6|7062.6|7077.1|7062.1|0
1732181650000|2024-11-21 09:34:10|7082.1|7067.1|7082.6|7067.6|7082.6|7067.6|7082.1|7067.1|7
1732181670000|2024-11-21 09:34:30|7082.1|7067.1|7080.6|7065.6|7082.1|7067.1|7080.2|7065.2|8
1732181700000|2024-11-21 09:35:00|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1732181720000|2024-11-21 09:35:20|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7082.6|7067.6|2
1732181810000|2024-11-21 09:36:50|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1732181840000|2024-11-21 09:37:20|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1732181860000|2024-11-21 09:37:40|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|2
1732181870000|2024-11-21 09:37:50|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1732181880000|2024-11-21 09:38:00|7082.1|7067.1|7085.2|7070.2|7086.6|7071.6|7082.1|7067.1|24
1732181890000|2024-11-21 09:38:10|7085.1|7070.1|7085.6|7070.6|7085.6|7070.6|7085.1|7070.1|1
1732181900000|2024-11-21 09:38:20|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|1
1732182040000|2024-11-21 09:40:40|7085.2|7070.2|7086.6|7071.6|7087.1|7072.1|7085.2|7070.2|5
1732182050000|2024-11-21 09:40:50|7085.6|7070.6|7086.1|7071.1|7086.1|7071.1|7085.6|7070.6|1
1732182060000|2024-11-21 09:41:00|7086.6|7071.6|7084.6|7069.6|7087.1|7072.1|7083.6|7068.6|3
1732182070000|2024-11-21 09:41:10|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|0
1732182080000|2024-11-21 09:41:20|7085.1|7070.1|7086.1|7071.1|7086.1|7071.1|7085.1|7070.1|2
1732182090000|2024-11-21 09:41:30|7085.6|7070.6|7084.7|7069.7|7085.6|7070.6|7084.7|7069.7|0
1732182100000|2024-11-21 09:41:40|7085.1|7070.1|7084.7|7069.7|7085.1|7070.1|7084.7|7069.7|0
1732182110000|2024-11-21 09:41:50|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7084.7|7069.7|0
1732182120000|2024-11-21 09:42:00|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1732182140000|2024-11-21 09:42:20|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|1
1732182150000|2024-11-21 09:42:30|7086.7|7071.7|7087.1|7072.1|7087.1|7072.1|7086.7|7071.7|2
1732182160000|2024-11-21 09:42:40|||||||||1
1732182400000|2024-11-21 09:46:40|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|0
1732182420000|2024-11-21 09:47:00|7083.1|7068.1|7084.6|7069.6|7084.6|7069.6|7082.6|7067.6|19
1732182430000|2024-11-21 09:47:10|7085.6|7070.6|7083.6|7068.6|7085.6|7070.6|7083.6|7068.6|5
1732182440000|2024-11-21 09:47:20|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1732182460000|2024-11-21 09:47:40|7085.6|7070.6|7085.1|7070.1|7086.1|7071.1|7085.1|7070.1|2
1732182480000|2024-11-21 09:48:00|7086.1|7071.1|7086.6|7071.6|7086.6|7071.6|7086.1|7071.1|1
1732182490000|2024-11-21 09:48:10|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1732182510000|2024-11-21 09:48:30|7087.2|7072.2|7089.1|7074.1|7089.1|7074.1|7087.2|7072.2|10
1732182560000|2024-11-21 09:49:20|7089.6|7074.6|7090.7|7075.7|7090.7|7075.7|7089.6|7074.6|6
1732182570000|2024-11-21 09:49:30|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|1
1732182580000|2024-11-21 09:49:40|||||||||1
1732182600000|2024-11-21 09:50:00|7098.6|7083.6|7097.1|7082.1|7099.1|7084.1|7096.1|7081.1|69
1732182610000|2024-11-21 09:50:10|7095.6|7080.6|7094.2|7079.2|7095.6|7080.6|7094.1|7079.1|8
1732182660000|2024-11-21 09:51:00|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|1
1732182710000|2024-11-21 09:51:50|7095.2|7080.2|7095.7|7080.7|7095.7|7080.7|7095.2|7080.2|2
1732182840000|2024-11-21 09:54:00|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1732182890000|2024-11-21 09:54:50|7097.7|7082.7|7097.2|7082.2|7097.7|7082.7|7096.7|7081.7|2
1732182900000|2024-11-21 09:55:00|7097.7|7082.7|7096.7|7081.7|7097.7|7082.7|7096.7|7081.7|1
1732182910000|2024-11-21 09:55:10|7097.2|7082.2|7097.7|7082.7|7097.7|7082.7|7097.2|7082.2|0
1732182920000|2024-11-21 09:55:20|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|1
1732182930000|2024-11-21 09:55:30|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|0
1732182940000|2024-11-21 09:55:40|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1732182950000|2024-11-21 09:55:50|7097.2|7082.2|7097.2|7082.2|7097.7|7082.7|7097.2|7082.2|1
1732182970000|2024-11-21 09:56:10|7096.6|7081.6|7094.1|7079.1|7096.6|7081.6|7094.1|7079.1|14
1732182980000|2024-11-21 09:56:20|7094.2|7079.2|7093.7|7078.7|7094.2|7079.2|7092.2|7077.2|1
1732183010000|2024-11-21 09:56:50|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|1
1732183020000|2024-11-21 09:57:00|||||||||1
1732183080000|2024-11-21 09:58:00|7095.7|7080.7|7095.2|7080.2|7095.7|7080.7|7095.2|7080.2|2
1732183100000|2024-11-21 09:58:20|7094.2|7079.2|7093.2|7078.2|7094.2|7079.2|7092.7|7077.7|4
1732183110000|2024-11-21 09:58:30|7094.2|7079.2|7094.6|7079.6|7094.6|7079.6|7094.2|7079.2|0
1732183120000|2024-11-21 09:58:40|7092.7|7077.7|7093.2|7078.2|7093.2|7078.2|7092.7|7077.7|5
1732183130000|2024-11-21 09:58:50|7093.7|7078.7|7094.2|7079.2|7094.2|7079.2|7093.7|7078.7|0
1732183170000|2024-11-21 09:59:30|7094.1|7079.1|7093.7|7078.7|7094.1|7079.1|7093.7|7078.7|1
1732183200000|2024-11-21 10:00:00|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1732183210000|2024-11-21 10:00:10|7096.7|7081.7|7099.2|7084.2|7099.2|7084.2|7096.7|7081.7|20
1732183230000|2024-11-21 10:00:30|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1732183240000|2024-11-21 10:00:40|7100.2|7085.2|7099.7|7084.7|7100.2|7085.2|7099.7|7084.7|1
1732183250000|2024-11-21 10:00:50|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|1
1732183260000|2024-11-21 10:01:00|7097.7|7082.7|7095.2|7080.2|7097.7|7082.7|7095.2|7080.2|7
1732183270000|2024-11-21 10:01:10|7093.2|7078.2|7093.7|7078.7|7093.7|7078.7|7093.2|7078.2|1
1732183280000|2024-11-21 10:01:20|||||||||1
1732183300000|2024-11-21 10:01:40|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|0
1732183310000|2024-11-21 10:01:50|7091.7|7076.7|7090.7|7075.7|7091.7|7076.7|7090.7|7075.7|5
1732183320000|2024-11-21 10:02:00|7090.2|7075.2|7090.2|7075.2|7091.2|7076.2|7089.7|7074.7|2
1732183330000|2024-11-21 10:02:10|7089.7|7074.7|7090.2|7075.2|7090.2|7075.2|7089.7|7074.7|0
1732183350000|2024-11-21 10:02:30|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|1
1732183360000|2024-11-21 10:02:40|7090.7|7075.7|7091.2|7076.2|7091.2|7076.2|7090.7|7075.7|0
1732183390000|2024-11-21 10:03:10|7090.7|7075.7|7089.7|7074.7|7090.7|7075.7|7089.7|7074.7|1
1732183420000|2024-11-21 10:03:40|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1732183430000|2024-11-21 10:03:50|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1732183450000|2024-11-21 10:04:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|6
1732183460000|2024-11-21 10:04:20|7089.1|7074.1|7087.2|7072.2|7089.1|7074.1|7087.2|7072.2|2
1732183470000|2024-11-21 10:04:30|7087.7|7072.7|7087.2|7072.2|7087.7|7072.7|7087.2|7072.2|2
1732183480000|2024-11-21 10:04:40|||||||||1
1732183530000|2024-11-21 10:05:30|7087.3|7072.3|7089.2|7074.2|7089.2|7074.2|7087.3|7072.3|2
1732183540000|2024-11-21 10:05:40|7088.2|7073.2|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|1
1732183550000|2024-11-21 10:05:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|4
1732183580000|2024-11-21 10:06:20|7089.7|7074.7|7091.2|7076.2|7091.2|7076.2|7089.7|7074.7|0
1732183590000|2024-11-21 10:06:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1732183600000|2024-11-21 10:06:40|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7090.7|7075.7|0
1732183610000|2024-11-21 10:06:50|7090.7|7075.7|7091.7|7076.7|7091.7|7076.7|7090.7|7075.7|1
1732183650000|2024-11-21 10:07:30|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|0
1732183670000|2024-11-21 10:07:50|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|0
1732183730000|2024-11-21 10:08:50|7093.7|7078.7|7094.2|7079.2|7094.2|7079.2|7093.7|7078.7|0
1732183750000|2024-11-21 10:09:10|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1732183760000|2024-11-21 10:09:20|7095.2|7080.2|7095.7|7080.7|7095.7|7080.7|7095.2|7080.2|0
1732183790000|2024-11-21 10:09:50|7095.2|7080.2|7095.7|7080.7|7095.7|7080.7|7095.2|7080.2|0
1732183800000|2024-11-21 10:10:00|7096.2|7081.2|7095.7|7080.7|7096.2|7081.2|7095.7|7080.7|0
1732183860000|2024-11-21 10:11:00|7095.3|7080.3|7094.7|7079.7|7095.3|7080.3|7094.7|7079.7|0
1732184020000|2024-11-21 10:13:40|7093.7|7078.7|7092.7|7077.7|7093.7|7078.7|7092.2|7077.2|3
1732184030000|2024-11-21 10:13:50|7093.2|7078.2|7092.7|7077.7|7093.2|7078.2|7092.7|7077.7|0
1732184150000|2024-11-21 10:15:50|7092.8|7077.8|7095.3|7080.3|7096.2|7081.2|7092.8|7077.8|1
1732184180000|2024-11-21 10:16:20|7096.2|7081.2|7096.7|7081.7|7096.7|7081.7|7096.2|7081.2|0
1732184240000|2024-11-21 10:17:20|7094.2|7079.2|7095.2|7080.2|7095.2|7080.2|7094.2|7079.2|1
1732184260000|2024-11-21 10:17:40|7095.7|7080.7|7095.2|7080.2|7096.2|7081.2|7095.2|7080.2|3
1732184270000|2024-11-21 10:17:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|0
1732184280000|2024-11-21 10:18:00|7094.7|7079.7|7096.7|7081.7|7096.7|7081.7|7094.7|7079.7|7
1732184330000|2024-11-21 10:18:50|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1732184340000|2024-11-21 10:19:00|7095.7|7080.7|7096.2|7081.2|7096.2|7081.2|7095.7|7080.7|0
1732184350000|2024-11-21 10:19:10|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|0
1732184400000|2024-11-21 10:20:00|7093.7|7078.7|7093.7|7078.7|7094.2|7079.2|7092.7|7077.7|7
1732184420000|2024-11-21 10:20:20|7094.2|7079.2|7094.7|7079.7|7094.7|7079.7|7094.2|7079.2|0
1732184440000|2024-11-21 10:20:40|7095.2|7080.2|7094.7|7079.7|7095.7|7080.7|7094.7|7079.7|1
1732184450000|2024-11-21 10:20:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|2
1732184570000|2024-11-21 10:22:50|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1732184600000|2024-11-21 10:23:20|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|0
1732184620000|2024-11-21 10:23:40|7089.2|7074.2|7090.2|7075.2|7090.2|7075.2|7089.2|7074.2|1
1732184630000|2024-11-21 10:23:50|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1732184660000|2024-11-21 10:24:20|7091.2|7076.2|7090.7|7075.7|7091.2|7076.2|7090.7|7075.7|0
1732184800000|2024-11-21 10:26:40|7090.2|7075.2|7086.7|7071.7|7090.2|7075.2|7086.7|7071.7|2
1732184810000|2024-11-21 10:26:50|7084.8|7069.8|7085.2|7070.2|7085.2|7070.2|7084.8|7069.8|3
1732184820000|2024-11-21 10:27:00|7088.2|7073.2|7088.2|7073.2|7088.7|7073.7|7087.7|7072.7|1
1732184850000|2024-11-21 10:27:30|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|0
1732184870000|2024-11-21 10:27:50|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1732184890000|2024-11-21 10:28:10|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|2
1732184920000|2024-11-21 10:28:40|7089.2|7074.2|7087.7|7072.7|7089.2|7074.2|7086.7|7071.7|2
1732184940000|2024-11-21 10:29:00|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1732184980000|2024-11-21 10:29:40|7087.7|7072.7|7083.7|7068.7|7087.7|7072.7|7082.8|7067.8|2
1732184990000|2024-11-21 10:29:50|7084.2|7069.2|7085.2|7070.2|7085.2|7070.2|7084.2|7069.2|0
1732185000000|2024-11-21 10:30:00|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|1
1732185030000|2024-11-21 10:30:30|7083.7|7068.7|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|0
1732185040000|2024-11-21 10:30:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1732185090000|2024-11-21 10:31:30|7085.2|7070.2|7084.7|7069.7|7085.2|7070.2|7084.7|7069.7|0
1732185100000|2024-11-21 10:31:40|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|1
1732185110000|2024-11-21 10:31:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1732185120000|2024-11-21 10:32:00|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|0
1732185140000|2024-11-21 10:32:20|||||||||1
1732185210000|2024-11-21 10:33:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1732185250000|2024-11-21 10:34:10|7083.3|7068.3|7084.7|7069.7|7085.2|7070.2|7083.3|7068.3|1
1732185270000|2024-11-21 10:34:30|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1732185300000|2024-11-21 10:35:00|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|7085.2|7070.2|0
1732185310000|2024-11-21 10:35:10|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|2
1732185320000|2024-11-21 10:35:20|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|3
1732185480000|2024-11-21 10:38:00|||||||||1
1732185500000|2024-11-21 10:38:20|7088.7|7073.7|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|17
1732185510000|2024-11-21 10:38:30|7088.7|7073.7|7088.2|7073.2|7088.7|7073.7|7088.2|7073.2|0
1732185520000|2024-11-21 10:38:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1732185550000|2024-11-21 10:39:10|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|0
1732185570000|2024-11-21 10:39:30|||||||||1
1732185630000|2024-11-21 10:40:30|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7
1732185640000|2024-11-21 10:40:40|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|1
1732185650000|2024-11-21 10:40:50|7085.2|7070.2|7083.7|7068.7|7085.2|7070.2|7083.7|7068.7|4
1732185660000|2024-11-21 10:41:00|7081.8|7066.8|7083.7|7068.7|7083.7|7068.7|7081.8|7066.8|2
1732185710000|2024-11-21 10:41:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1732185760000|2024-11-21 10:42:40|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|5
1732185780000|2024-11-21 10:43:00|7081.3|7066.3|7082.7|7067.7|7082.7|7067.7|7081.3|7066.3|2
1732185810000|2024-11-21 10:43:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1732185830000|2024-11-21 10:43:50|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1732185930000|2024-11-21 10:45:30|7081.7|7066.7|7082.2|7067.2|7082.7|7067.7|7081.7|7066.7|2
1732185940000|2024-11-21 10:45:40|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|0
1732185960000|2024-11-21 10:46:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1732186020000|2024-11-21 10:47:00|7081.7|7066.7|7080.2|7065.2|7081.7|7066.7|7077.2|7062.2|6
1732186040000|2024-11-21 10:47:20|7080.7|7065.7|7079.8|7064.8|7080.7|7065.7|7079.8|7064.8|0
1732186050000|2024-11-21 10:47:30|7079.7|7064.7|7080.7|7065.7|7081.2|7066.2|7079.7|7064.7|0
1732186150000|2024-11-21 10:49:10|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|10
1732186160000|2024-11-21 10:49:20|7080.7|7065.7|7084.2|7069.2|7084.2|7069.2|7080.7|7065.7|3
1732186170000|2024-11-21 10:49:30|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|0
1732186180000|2024-11-21 10:49:40|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|1
1732186190000|2024-11-21 10:49:50|7087.2|7072.2|7087.7|7072.7|7087.7|7072.7|7087.2|7072.2|0
1732186230000|2024-11-21 10:50:30|||||||||3
1732186250000|2024-11-21 10:50:50|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1732186260000|2024-11-21 10:51:00|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|3
1732186280000|2024-11-21 10:51:20|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|2
1732186300000|2024-11-21 10:51:40|7092.1|7077.1|7091.7|7076.7|7092.2|7077.2|7091.7|7076.7|1
1732186310000|2024-11-21 10:51:50|7091.2|7076.2|7092.2|7077.2|7092.2|7077.2|7091.2|7076.2|0
1732186370000|2024-11-21 10:52:50|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1732186400000|2024-11-21 10:53:20|7092.7|7077.7|7091.7|7076.7|7092.7|7077.7|7091.7|7076.7|0
1732186480000|2024-11-21 10:54:40|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|0
1732186490000|2024-11-21 10:54:50|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|7090.3|7075.3|3
1732186550000|2024-11-21 10:55:50|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|7089.8|7074.8|1
1732186570000|2024-11-21 10:56:10|7085.2|7070.2|7085.3|7070.3|7085.7|7070.7|7085.2|7070.2|2
1732186590000|2024-11-21 10:56:30|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|1
1732186600000|2024-11-21 10:56:40|7086.7|7071.7|7086.3|7071.3|7086.7|7071.7|7086.3|7071.3|5
1732186610000|2024-11-21 10:56:50|7086.7|7071.7|7086.3|7071.3|7086.7|7071.7|7086.3|7071.3|0
1732186620000|2024-11-21 10:57:00|7087.2|7072.2|7086.8|7071.8|7087.2|7072.2|7086.8|7071.8|3
1732186660000|2024-11-21 10:57:40|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|27
1732186670000|2024-11-21 10:57:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1732186750000|2024-11-21 10:59:10|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|1
1732186770000|2024-11-21 10:59:30|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1732186800000|2024-11-21 11:00:00|7087.8|7072.8|7088.3|7073.3|7088.3|7073.3|7087.8|7072.8|3
1732186830000|2024-11-21 11:00:30|7087.8|7072.8|7088.3|7073.3|7088.3|7073.3|7087.8|7072.8|0
1732186890000|2024-11-21 11:01:30|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1732186900000|2024-11-21 11:01:40|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1732186910000|2024-11-21 11:01:50|7088.3|7073.3|7088.3|7073.3|7088.8|7073.8|7088.3|7073.3|0
1732186950000|2024-11-21 11:02:30|7088.8|7073.8|7088.3|7073.3|7088.8|7073.8|7088.3|7073.3|0
1732186970000|2024-11-21 11:02:50|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1732186990000|2024-11-21 11:03:10|7088.3|7073.3|7088.8|7073.8|7088.8|7073.8|7088.3|7073.3|0
1732187000000|2024-11-21 11:03:20|7088.3|7073.3|7088.3|7073.3|7088.8|7073.8|7088.3|7073.3|0
1732187010000|2024-11-21 11:03:30|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.3|7073.3|0
1732187020000|2024-11-21 11:03:40|7088.6|7073.6|7085.8|7070.8|7088.6|7073.6|7085.8|7070.8|3
1732187030000|2024-11-21 11:03:50|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|1
1732187040000|2024-11-21 11:04:00|7083.7|7068.7|7081.3|7066.3|7083.7|7068.7|7081.3|7066.3|2
1732187060000|2024-11-21 11:04:20|7081.7|7066.7|7081.2|7066.2|7081.7|7066.7|7081.2|7066.2|0
1732187070000|2024-11-21 11:04:30|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|2
1732187080000|2024-11-21 11:04:40|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1732187100000|2024-11-21 11:05:00|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1732187120000|2024-11-21 11:05:20|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|3
1732187130000|2024-11-21 11:05:30|7080.3|7065.3|7081.2|7066.2|7081.2|7066.2|7080.3|7065.3|1
1732187160000|2024-11-21 11:06:00|7081.3|7066.3|7081.7|7066.7|7082.2|7067.2|7081.3|7066.3|3
1732187200000|2024-11-21 11:06:40|7082.2|7067.2|7081.8|7066.8|7082.2|7067.2|7081.8|7066.8|2
1732187220000|2024-11-21 11:07:00|7081.7|7066.7|7082.2|7067.2|7082.2|7067.2|7081.7|7066.7|1
1732187240000|2024-11-21 11:07:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1732187280000|2024-11-21 11:08:00|||||||||1
1732187360000|2024-11-21 11:09:20|7081.8|7066.8|7082.2|7067.2|7082.2|7067.2|7081.8|7066.8|1
1732187400000|2024-11-21 11:10:00|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1732187420000|2024-11-21 11:10:20|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1732187490000|2024-11-21 11:11:30|||||||||1
1732187560000|2024-11-21 11:12:40|||||||||2
1732187580000|2024-11-21 11:13:00|||||||||1
1732187670000|2024-11-21 11:14:30|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1732187690000|2024-11-21 11:14:50|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|4
1732187700000|2024-11-21 11:15:00|7082.7|7067.7|7082.3|7067.3|7082.8|7067.8|7082.3|7067.3|3
1732187730000|2024-11-21 11:15:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1732187740000|2024-11-21 11:15:40|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|22
1732187760000|2024-11-21 11:16:00|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7
1732187770000|2024-11-21 11:16:10|||||||||7
1732187780000|2024-11-21 11:16:20|7086.2|7071.2|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|12
1732187800000|2024-11-21 11:16:40|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|0
1732187840000|2024-11-21 11:17:20|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|5
1732187860000|2024-11-21 11:17:40|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1732187870000|2024-11-21 11:17:50|||||||||3
1732187900000|2024-11-21 11:18:20|||||||||10
1732187910000|2024-11-21 11:18:30|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|22
1732187940000|2024-11-21 11:19:00|||||||||1
1732188010000|2024-11-21 11:20:10|7086.7|7071.7|7087.2|7072.2|7087.2|7072.2|7086.7|7071.7|0
1732188100000|2024-11-21 11:21:40|7088.6|7073.6|7088.7|7073.7|7088.7|7073.7|7088.6|7073.6|0
1732188240000|2024-11-21 11:24:00|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|0
1732188360000|2024-11-21 11:26:00|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|7088.3|7073.3|5
1732188380000|2024-11-21 11:26:20|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|6
1732188390000|2024-11-21 11:26:30|7084.8|7069.8|7085.3|7070.3|7085.7|7070.7|7084.8|7069.8|2
1732188400000|2024-11-21 11:26:40|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1732188410000|2024-11-21 11:26:50|||||||||1
1732188420000|2024-11-21 11:27:00|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|3
1732188430000|2024-11-21 11:27:10|||||||||2
1732188440000|2024-11-21 11:27:20|||||||||2
1732188490000|2024-11-21 11:28:10|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|1
1732188510000|2024-11-21 11:28:30|||||||||7
1732188520000|2024-11-21 11:28:40|||||||||1
1732188580000|2024-11-21 11:29:40|||||||||1
1732188600000|2024-11-21 11:30:00|||||||||2
1732188630000|2024-11-21 11:30:30|||||||||10
1732188640000|2024-11-21 11:30:40|||||||||14
1732188650000|2024-11-21 11:30:50|7084.2|7069.2|7083.8|7068.8|7084.3|7069.3|7083.8|7068.8|6
1732188660000|2024-11-21 11:31:00|7083.7|7068.7|7081.8|7066.8|7083.7|7068.7|7081.8|7066.8|5
1732188670000|2024-11-21 11:31:10|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|1
1732188690000|2024-11-21 11:31:30|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1732188730000|2024-11-21 11:32:10|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1732188740000|2024-11-21 11:32:20|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|1
1732188750000|2024-11-21 11:32:30|7080.4|7065.4|7076.8|7061.8|7080.4|7065.4|7076.8|7061.8|14
1732188760000|2024-11-21 11:32:40|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|2
1732188770000|2024-11-21 11:32:50|7073.8|7058.8|7073.3|7058.3|7073.8|7058.8|7072.8|7057.8|3
1732188790000|2024-11-21 11:33:10|7073.8|7058.8|7074.3|7059.3|7076.3|7061.3|7073.8|7058.8|1
1732188800000|2024-11-21 11:33:20|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|0
1732188810000|2024-11-21 11:33:30|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7073.3|7058.3|1
1732188820000|2024-11-21 11:33:40|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732188830000|2024-11-21 11:33:50|||||||||1
1732188840000|2024-11-21 11:34:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1732188860000|2024-11-21 11:34:20|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|0
1732188870000|2024-11-21 11:34:30|||||||||1
1732188880000|2024-11-21 11:34:40|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|2
1732188890000|2024-11-21 11:34:50|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1732188930000|2024-11-21 11:35:30|7074.7|7059.7|7073.3|7058.3|7074.7|7059.7|7072.8|7057.8|1
1732188940000|2024-11-21 11:35:40|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1732188960000|2024-11-21 11:36:00|7073.3|7058.3|7072.8|7057.8|7073.3|7058.3|7072.8|7057.8|0
1732188970000|2024-11-21 11:36:10|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732188990000|2024-11-21 11:36:30|7073.8|7058.8|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|2
1732189000000|2024-11-21 11:36:40|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|1
1732189020000|2024-11-21 11:37:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1732189030000|2024-11-21 11:37:10|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|3
1732189040000|2024-11-21 11:37:20|7073.7|7058.7|7073.3|7058.3|7073.7|7058.7|7073.3|7058.3|0
1732189060000|2024-11-21 11:37:40|7073.7|7058.7|7073.2|7058.2|7073.7|7058.7|7072.7|7057.7|1
1732189080000|2024-11-21 11:38:00|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1732189090000|2024-11-21 11:38:10|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1732189100000|2024-11-21 11:38:20|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1732189180000|2024-11-21 11:39:40|||||||||1
1732189190000|2024-11-21 11:39:50|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|1
1732189200000|2024-11-21 11:40:00|7073.3|7058.3|7072.8|7057.8|7073.3|7058.3|7072.8|7057.8|0
1732189220000|2024-11-21 11:40:20|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732189230000|2024-11-21 11:40:30|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1732189250000|2024-11-21 11:40:50|7072.3|7057.3|7073.3|7058.3|7073.3|7058.3|7072.3|7057.3|0
1732189270000|2024-11-21 11:41:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|0
1732189320000|2024-11-21 11:42:00|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732189340000|2024-11-21 11:42:20|||||||||2
1732189360000|2024-11-21 11:42:40|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|3
1732189400000|2024-11-21 11:43:20|7071.8|7056.8|7072.3|7057.3|7072.3|7057.3|7071.8|7056.8|11
1732189410000|2024-11-21 11:43:30|||||||||3
1732189420000|2024-11-21 11:43:40|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1732189430000|2024-11-21 11:43:50|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|2
1732189440000|2024-11-21 11:44:00|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|9
1732189540000|2024-11-21 11:45:40|7071.8|7056.8|7070.8|7055.8|7071.8|7056.8|7069.3|7054.3|17
1732189550000|2024-11-21 11:45:50|7070.3|7055.3|7070.8|7055.8|7070.8|7055.8|7070.3|7055.3|0
1732189560000|2024-11-21 11:46:00|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1732189590000|2024-11-21 11:46:30|||||||||8
1732189610000|2024-11-21 11:46:50|||||||||3
1732189650000|2024-11-21 11:47:30|7071.8|7056.8|7072.3|7057.3|7072.3|7057.3|7071.8|7056.8|81
1732189670000|2024-11-21 11:47:50|7070.3|7055.3|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|4
1732189690000|2024-11-21 11:48:10|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1732189710000|2024-11-21 11:48:30|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1732189830000|2024-11-21 11:50:30|7070.3|7055.3|7070.3|7055.3|7070.8|7055.8|7070.3|7055.3|1
1732189840000|2024-11-21 11:50:40|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1732189850000|2024-11-21 11:50:50|7071.3|7056.3|7070.3|7055.3|7071.3|7056.3|7070.3|7055.3|1
1732189900000|2024-11-21 11:51:40|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1732189910000|2024-11-21 11:51:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1732189920000|2024-11-21 11:52:00|7070.8|7055.8|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|0
1732190050000|2024-11-21 11:54:10|7071.7|7056.7|7071.8|7056.8|7071.8|7056.8|7071.7|7056.7|0
1732190080000|2024-11-21 11:54:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1732190160000|2024-11-21 11:56:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1732190200000|2024-11-21 11:56:40|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7073.3|7058.3|16
1732190210000|2024-11-21 11:56:50|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7072.8|7057.8|0
1732190260000|2024-11-21 11:57:40|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1732190270000|2024-11-21 11:57:50|||||||||1
1732190300000|2024-11-21 11:58:20|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732190320000|2024-11-21 11:58:40|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1732190330000|2024-11-21 11:58:50|7074.3|7059.3|7073.3|7058.3|7074.8|7059.8|7073.3|7058.3|0
1732190400000|2024-11-21 12:00:00|7073.2|7058.2|7072.3|7057.3|7073.2|7058.2|7072.3|7057.3|2
1732190410000|2024-11-21 12:00:10|7072.8|7057.8|7073.3|7058.3|7073.3|7058.3|7072.8|7057.8|0
1732190420000|2024-11-21 12:00:20|||||||||1
1732190430000|2024-11-21 12:00:30|7074.8|7059.8|7075.8|7060.8|7075.8|7060.8|7074.8|7059.8|1
1732190460000|2024-11-21 12:01:00|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1732190500000|2024-11-21 12:01:40|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1732190560000|2024-11-21 12:02:40|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1732190750000|2024-11-21 12:05:50|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1732190770000|2024-11-21 12:06:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1732190800000|2024-11-21 12:06:40|7077.8|7062.8|7078.8|7063.8|7078.8|7063.8|7077.8|7062.8|1
1732190890000|2024-11-21 12:08:10|7080.7|7065.7|7081.3|7066.3|7081.3|7066.3|7080.7|7065.7|0
1732190960000|2024-11-21 12:09:20|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7079.8|7064.8|3
1732190970000|2024-11-21 12:09:30|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1732190990000|2024-11-21 12:09:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|1
1732191000000|2024-11-21 12:10:00|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|2
1732191010000|2024-11-21 12:10:10|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1732191030000|2024-11-21 12:10:30|7081.2|7066.2|7080.8|7065.8|7081.2|7066.2|7080.8|7065.8|0
1732191060000|2024-11-21 12:11:00|7080.7|7065.7|7080.3|7065.3|7080.7|7065.7|7080.3|7065.3|0
1732191100000|2024-11-21 12:11:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|2
1732191110000|2024-11-21 12:11:50|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1732191120000|2024-11-21 12:12:00|7078.3|7063.3|7077.8|7062.8|7078.3|7063.3|7077.8|7062.8|0
1732191200000|2024-11-21 12:13:20|7078.2|7063.2|7078.3|7063.3|7078.3|7063.3|7078.2|7063.2|0
1732191220000|2024-11-21 12:13:40|7078.8|7063.8|7079.7|7064.7|7079.7|7064.7|7078.8|7063.8|9
1732191250000|2024-11-21 12:14:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1732191260000|2024-11-21 12:14:20|7076.9|7061.9|7076.3|7061.3|7076.9|7061.9|7076.3|7061.3|1
1732191270000|2024-11-21 12:14:30|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|1
1732191320000|2024-11-21 12:15:20|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1732191330000|2024-11-21 12:15:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|1
1732191350000|2024-11-21 12:15:50|7080.3|7065.3|7078.8|7063.8|7080.3|7065.3|7078.8|7063.8|0
1732191370000|2024-11-21 12:16:10|7078.3|7063.3|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|2
1732191390000|2024-11-21 12:16:30|7079.8|7064.8|7078.8|7063.8|7079.8|7064.8|7078.8|7063.8|0
1732191440000|2024-11-21 12:17:20|7079.8|7064.8|7082.3|7067.3|7082.3|7067.3|7079.8|7064.8|1
1732191450000|2024-11-21 12:17:30|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081.8|7066.8|0
1732191470000|2024-11-21 12:17:50|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1732191540000|2024-11-21 12:19:00|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1732191550000|2024-11-21 12:19:10|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1732191580000|2024-11-21 12:19:40|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7078.8|7063.8|2
1732191590000|2024-11-21 12:19:50|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1732191600000|2024-11-21 12:20:00|7074.3|7059.3|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|1
1732191610000|2024-11-21 12:20:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1732191640000|2024-11-21 12:20:40|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|2
1732191680000|2024-11-21 12:21:20|7073.3|7058.3|7071.3|7056.3|7073.3|7058.3|7071.3|7056.3|2
1732191690000|2024-11-21 12:21:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|1
1732191710000|2024-11-21 12:21:50|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1732191730000|2024-11-21 12:22:10|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|1
1732191740000|2024-11-21 12:22:20|7071.9|7056.9|7075.3|7060.3|7075.3|7060.3|7071.9|7056.9|2
1732191750000|2024-11-21 12:22:30|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1732191770000|2024-11-21 12:22:50|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|0
1732191780000|2024-11-21 12:23:00|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1732191800000|2024-11-21 12:23:20|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1732191870000|2024-11-21 12:24:30|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1732191880000|2024-11-21 12:24:40|7079.6|7064.6|7075.8|7060.8|7079.6|7064.6|7075.3|7060.3|1
1732191940000|2024-11-21 12:25:40|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|1
1732191950000|2024-11-21 12:25:50|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1732191970000|2024-11-21 12:26:10|7076.4|7061.4|7080.3|7065.3|7080.3|7065.3|7076.4|7061.4|3
1732191980000|2024-11-21 12:26:20|7081.3|7066.3|7082.7|7067.7|7082.7|7067.7|7081.3|7066.3|0
1732191990000|2024-11-21 12:26:30|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|0
1732192000000|2024-11-21 12:26:40|7083.3|7068.3|7083.3|7068.3|7083.7|7068.7|7083.3|7068.3|0
1732192010000|2024-11-21 12:26:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1732192030000|2024-11-21 12:27:10|7083.3|7068.3|7083.2|7068.2|7083.8|7068.8|7082.3|7067.3|0
1732192040000|2024-11-21 12:27:20|7085.2|7070.2|7084.8|7069.8|7085.3|7070.3|7084.8|7069.8|5
1732192070000|2024-11-21 12:27:50|7082.3|7067.3|7081.8|7066.8|7082.3|7067.3|7081.8|7066.8|3
1732192080000|2024-11-21 12:28:00|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1732192170000|2024-11-21 12:29:30|7081.3|7066.3|7079.8|7064.8|7081.3|7066.3|7076.3|7061.3|9
1732192200000|2024-11-21 12:30:00|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1732192210000|2024-11-21 12:30:10|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1732192230000|2024-11-21 12:30:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1732192270000|2024-11-21 12:31:10|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|2
1732192280000|2024-11-21 12:31:20|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1732192290000|2024-11-21 12:31:30|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1732192360000|2024-11-21 12:32:40|7080.3|7065.3|7078.3|7063.3|7080.3|7065.3|7078.3|7063.3|5
1732192400000|2024-11-21 12:33:20|||||||||10
1732192410000|2024-11-21 12:33:30|7078.8|7063.8|7080.7|7065.7|7081.2|7066.2|7078.8|7063.8|1
1732192420000|2024-11-21 12:33:40|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1732192440000|2024-11-21 12:34:00|7080.7|7065.7|7078.8|7063.8|7081.2|7066.2|7078.8|7063.8|20
1732192450000|2024-11-21 12:34:10|7079.2|7064.2|7080.8|7065.8|7080.8|7065.8|7078.8|7063.8|4
1732192470000|2024-11-21 12:34:30|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1732192540000|2024-11-21 12:35:40|7079.8|7064.8|7080.8|7065.8|7081.3|7066.3|7079.8|7064.8|0
1732192570000|2024-11-21 12:36:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1732192620000|2024-11-21 12:37:00|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|1
1732192660000|2024-11-21 12:37:40|7083.8|7068.8|7084.3|7069.3|7084.3|7069.3|7083.8|7068.8|1
1732192670000|2024-11-21 12:37:50|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7084.8|7069.8|0
1732192680000|2024-11-21 12:38:00|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1732192740000|2024-11-21 12:39:00|7086.3|7071.3|7084.8|7069.8|7086.3|7071.3|7084.8|7069.8|4
1732192750000|2024-11-21 12:39:10|7084.3|7069.3|7081.8|7066.8|7084.3|7069.3|7081.8|7066.8|5
1732192780000|2024-11-21 12:39:40|7083.8|7068.8|7084.3|7069.3|7084.3|7069.3|7083.8|7068.8|5
1732192790000|2024-11-21 12:39:50|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1732192800000|2024-11-21 12:40:00|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|4
1732192810000|2024-11-21 12:40:10|7084.8|7069.8|7084.3|7069.3|7084.8|7069.8|7084.3|7069.3|1
1732192850000|2024-11-21 12:40:50|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|0
1732192860000|2024-11-21 12:41:00|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7
1732192890000|2024-11-21 12:41:30|||||||||1
1732192910000|2024-11-21 12:41:50|||||||||1
1732192920000|2024-11-21 12:42:00|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|1
1732192930000|2024-11-21 12:42:10|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|1
1732192950000|2024-11-21 12:42:30|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|5
1732192970000|2024-11-21 12:42:50|7084.7|7069.7|7082.8|7067.8|7084.7|7069.7|7082.8|7067.8|1
1732193000000|2024-11-21 12:43:20|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1732193010000|2024-11-21 12:43:30|7082.8|7067.8|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|1
1732193020000|2024-11-21 12:43:40|7083.2|7068.2|7081.3|7066.3|7083.2|7068.2|7081.3|7066.3|1
1732193060000|2024-11-21 12:44:20|7081.4|7066.4|7082.3|7067.3|7082.3|7067.3|7081.4|7066.4|2
1732193080000|2024-11-21 12:44:40|7082.8|7067.8|7082.3|7067.3|7084.8|7069.8|7082.3|7067.3|2
1732193090000|2024-11-21 12:44:50|7083.3|7068.3|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|0
1732193100000|2024-11-21 12:45:00|7084.3|7069.3|7084.3|7069.3|7084.8|7069.8|7084.3|7069.3|0
1732193130000|2024-11-21 12:45:30|||||||||1
1732193150000|2024-11-21 12:45:50|||||||||1
1732193220000|2024-11-21 12:47:00|7083.8|7068.8|7083.3|7068.3|7083.8|7068.8|7083.3|7068.3|0
1732193230000|2024-11-21 12:47:10|||||||||1
1732193240000|2024-11-21 12:47:20|7084.3|7069.3|7084.8|7069.8|7084.8|7069.8|7084.3|7069.3|1
1732193260000|2024-11-21 12:47:40|7085.3|7070.3|7085.8|7070.8|7085.8|7070.8|7085.3|7070.3|0
1732193320000|2024-11-21 12:48:40|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1732193330000|2024-11-21 12:48:50|7085.8|7070.8|7086.3|7071.3|7086.3|7071.3|7085.8|7070.8|7
1732193340000|2024-11-21 12:49:00|||||||||5
1732193360000|2024-11-21 12:49:20|7086.8|7071.8|7087.8|7072.8|7087.8|7072.8|7086.8|7071.8|30
1732193370000|2024-11-21 12:49:30|||||||||1
1732193400000|2024-11-21 12:50:00|7087.3|7072.3|7087.3|7072.3|7087.8|7072.8|7087.3|7072.3|4
1732193410000|2024-11-21 12:50:10|7086.3|7071.3|7088.3|7073.3|7088.3|7073.3|7086.3|7071.3|4
1732193430000|2024-11-21 12:50:30|7087.8|7072.8|7087.3|7072.3|7087.8|7072.8|7087.3|7072.3|0
1732193440000|2024-11-21 12:50:40|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1732193450000|2024-11-21 12:50:50|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|7087.3|7072.3|0
1732193470000|2024-11-21 12:51:10|7088.8|7073.8|7088.3|7073.3|7088.8|7073.8|7087.8|7072.8|2
1732193490000|2024-11-21 12:51:30|||||||||3
1732193500000|2024-11-21 12:51:40|7088.2|7073.2|7087.8|7072.8|7088.2|7073.2|7087.3|7072.3|1
1732193590000|2024-11-21 12:53:10|||||||||2
1732193680000|2024-11-21 12:54:40|7085.3|7070.3|7083.3|7068.3|7085.3|7070.3|7083.3|7068.3|4
1732193690000|2024-11-21 12:54:50|7083.8|7068.8|7083.3|7068.3|7083.8|7068.8|7083.3|7068.3|6
1732193700000|2024-11-21 12:55:00|7084.3|7069.3|7081.3|7066.3|7084.3|7069.3|7080.8|7065.8|3
1732193710000|2024-11-21 12:55:10|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081.3|7066.3|12
1732193720000|2024-11-21 12:55:20|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081.8|7066.8|4
1732193740000|2024-11-21 12:55:40|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|1
1732193760000|2024-11-21 12:56:00|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|2
1732193770000|2024-11-21 12:56:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|2
1732193780000|2024-11-21 12:56:20|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|6
1732193820000|2024-11-21 12:57:00|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|1
1732193830000|2024-11-21 12:57:10|||||||||1
1732193940000|2024-11-21 12:59:00|7080.4|7065.4|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|2
1732193950000|2024-11-21 12:59:10|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081.8|7066.8|1
1732193970000|2024-11-21 12:59:30|7081.9|7066.9|7082.4|7067.4|7082.4|7067.4|7081.9|7066.9|1
1732193990000|2024-11-21 12:59:50|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|1
1732194000000|2024-11-21 13:00:00|7082.8|7067.8|7072.9|7057.9|7083.8|7068.8|7072.9|7057.9|41
1732194010000|2024-11-21 13:00:10|7072.8|7057.8|7075.4|7060.4|7075.4|7060.4|7071.4|7056.4|29
1732194020000|2024-11-21 13:00:20|7076.9|7061.9|7075.4|7060.4|7076.9|7061.9|7073.9|7058.9|10
1732194030000|2024-11-21 13:00:30|7075.9|7060.9|7077.4|7062.4|7077.4|7062.4|7075.9|7060.9|1
1732194040000|2024-11-21 13:00:40|7076.4|7061.4|7074.4|7059.4|7076.4|7061.4|7074.4|7059.4|8
1732194050000|2024-11-21 13:00:50|7073.9|7058.9|7073.9|7058.9|7075.4|7060.4|7073.4|7058.4|8
1732194080000|2024-11-21 13:01:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|4
1732194090000|2024-11-21 13:01:30|7074.3|7059.3|7071.9|7056.9|7074.3|7059.3|7071.9|7056.9|2
1732194100000|2024-11-21 13:01:40|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|10
1732194110000|2024-11-21 13:01:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|2
1732194120000|2024-11-21 13:02:00|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|1
1732194130000|2024-11-21 13:02:10|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|1
1732194140000|2024-11-21 13:02:20|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7
1732194150000|2024-11-21 13:02:30|||||||||1
1732194160000|2024-11-21 13:02:40|||||||||6
1732194170000|2024-11-21 13:02:50|7073.4|7058.4|7070.9|7055.9|7073.4|7058.4|7070.4|7055.4|18
1732194180000|2024-11-21 13:03:00|7070.4|7055.4|7069.4|7054.4|7070.9|7055.9|7069.4|7054.4|12
1732194190000|2024-11-21 13:03:10|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|11
1732194200000|2024-11-21 13:03:20|7070.4|7055.4|7065.9|7050.9|7070.4|7055.4|7065.9|7050.9|21
1732194210000|2024-11-21 13:03:30|7066.4|7051.4|7071.4|7056.4|7071.4|7056.4|7066.4|7051.4|13
1732194220000|2024-11-21 13:03:40|7072.8|7057.8|7072.9|7057.9|7072.9|7057.9|7072.8|7057.8|0
1732194230000|2024-11-21 13:03:50|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1732194240000|2024-11-21 13:04:00|7072.9|7057.9|7071.9|7056.9|7072.9|7057.9|7071.9|7056.9|1
1732194250000|2024-11-21 13:04:10|7070.9|7055.9|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|5
1732194260000|2024-11-21 13:04:20|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|6
1732194270000|2024-11-21 13:04:30|7069.4|7054.4|7066.4|7051.4|7069.4|7054.4|7066.4|7051.4|8
1732194280000|2024-11-21 13:04:40|7065.9|7050.9|7067.4|7052.4|7067.4|7052.4|7065.9|7050.9|4
1732194290000|2024-11-21 13:04:50|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|4
1732194340000|2024-11-21 13:05:40|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|1
1732194400000|2024-11-21 13:06:40|7067.9|7052.9|7069.4|7054.4|7069.4|7054.4|7067.9|7052.9|6
1732194410000|2024-11-21 13:06:50|7069.9|7054.9|7071.9|7056.9|7071.9|7056.9|7069.9|7054.9|1
1732194440000|2024-11-21 13:07:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1732194450000|2024-11-21 13:07:30|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|1
1732194470000|2024-11-21 13:07:50|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|1
1732194480000|2024-11-21 13:08:00|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|0
1732194510000|2024-11-21 13:08:30|||||||||3
1732194530000|2024-11-21 13:08:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1732194540000|2024-11-21 13:09:00|||||||||3
1732194550000|2024-11-21 13:09:10|||||||||2
1732194570000|2024-11-21 13:09:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|1
1732194580000|2024-11-21 13:09:40|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1732194590000|2024-11-21 13:09:50|7069.8|7054.8|7070.3|7055.3|7070.3|7055.3|7069.8|7054.8|1
1732194600000|2024-11-21 13:10:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1732194640000|2024-11-21 13:10:40|7069.9|7054.9|7070.3|7055.3|7070.9|7055.9|7069.9|7054.9|2
1732194650000|2024-11-21 13:10:50|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|37
1732194660000|2024-11-21 13:11:00|7071.9|7056.9|7072.9|7057.9|7072.9|7057.9|7071.9|7056.9|2
1732194670000|2024-11-21 13:11:10|7073.9|7058.9|7074.9|7059.9|7074.9|7059.9|7073.9|7058.9|0
1732194680000|2024-11-21 13:11:20|7075.4|7060.4|7072.4|7057.4|7075.4|7060.4|7071.9|7056.9|9
1732194690000|2024-11-21 13:11:30|7068.5|7053.5|7068.4|7053.4|7068.5|7053.5|7068.4|7053.4|23
1732194700000|2024-11-21 13:11:40|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7066.9|7051.9|12
1732194710000|2024-11-21 13:11:50|7066.9|7051.9|7068.9|7053.9|7068.9|7053.9|7066.9|7051.9|6
1732194720000|2024-11-21 13:12:00|7068.8|7053.8|7066.9|7051.9|7068.8|7053.8|7066.9|7051.9|4
1732194740000|2024-11-21 13:12:20|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|52
1732194750000|2024-11-21 13:12:30|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|0
1732194760000|2024-11-21 13:12:40|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1732194770000|2024-11-21 13:12:50|7068.9|7053.9|7069.4|7054.4|7070.4|7055.4|7068.9|7053.9|15
1732194790000|2024-11-21 13:13:10|7070.4|7055.4|7071.9|7056.9|7071.9|7056.9|7070.4|7055.4|0
1732194800000|2024-11-21 13:13:20|7072.9|7057.9|7074.9|7059.9|7074.9|7059.9|7072.9|7057.9|4
1732194810000|2024-11-21 13:13:30|||||||||2
1732194820000|2024-11-21 13:13:40|7075.4|7060.4|7073.4|7058.4|7075.9|7060.9|7073.4|7058.4|2
1732194830000|2024-11-21 13:13:50|7073.3|7058.3|7071.4|7056.4|7073.3|7058.3|7070.9|7055.9|1
1732194840000|2024-11-21 13:14:00|7069.9|7054.9|7069.9|7054.9|7070.4|7055.4|7069.4|7054.4|3
1732194850000|2024-11-21 13:14:10|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1732194890000|2024-11-21 13:14:50|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|2
1732194900000|2024-11-21 13:15:00|||||||||2
1732194910000|2024-11-21 13:15:10|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|3
1732194930000|2024-11-21 13:15:30|7070.3|7055.3|7069.4|7054.4|7070.3|7055.3|7069.4|7054.4|1
1732194950000|2024-11-21 13:15:50|7069.3|7054.3|7068.4|7053.4|7069.3|7054.3|7068.4|7053.4|2
1732194970000|2024-11-21 13:16:10|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1732194990000|2024-11-21 13:16:30|7070.4|7055.4|7069.4|7054.4|7070.4|7055.4|7069.4|7054.4|6
1732195010000|2024-11-21 13:16:50|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|0
1732195020000|2024-11-21 13:17:00|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|1
1732195030000|2024-11-21 13:17:10|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|2
1732195040000|2024-11-21 13:17:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1732195050000|2024-11-21 13:17:30|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1732195080000|2024-11-21 13:18:00|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|7073.3|7058.3|0
1732195110000|2024-11-21 13:18:30|7073.4|7058.4|7072.9|7057.9|7073.4|7058.4|7072.9|7057.9|0
1732195140000|2024-11-21 13:19:00|7073.4|7058.4|7073.9|7058.9|7074.9|7059.9|7073.4|7058.4|2
1732195150000|2024-11-21 13:19:10|7074.4|7059.4|7075.4|7060.4|7075.4|7060.4|7074.4|7059.4|7
1732195160000|2024-11-21 13:19:20|7075.9|7060.9|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|2
1732195210000|2024-11-21 13:20:10|||||||||1
1732195230000|2024-11-21 13:20:30|7076|7061|7074.4|7059.4|7078.4|7063.4|7074.4|7059.4|30
1732195240000|2024-11-21 13:20:40|||||||||1
1732195260000|2024-11-21 13:21:00|7072.9|7057.9|7073.9|7058.9|7073.9|7058.9|7072.9|7057.9|3
1732195280000|2024-11-21 13:21:20|7074.4|7059.4|7075.4|7060.4|7075.4|7060.4|7074.4|7059.4|1
1732195320000|2024-11-21 13:22:00|7075.9|7060.9|7075.9|7060.9|7078.4|7063.4|7075.4|7060.4|8
1732195330000|2024-11-21 13:22:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|1
1732195340000|2024-11-21 13:22:20|7077.4|7062.4|7077.4|7062.4|7078.4|7063.4|7076.9|7061.9|15
1732195350000|2024-11-21 13:22:30|7076.9|7061.9|7077.9|7062.9|7078.4|7063.4|7076.9|7061.9|10
1732195360000|2024-11-21 13:22:40|7078.9|7063.9|7077.4|7062.4|7078.9|7063.9|7077.4|7062.4|5
1732195370000|2024-11-21 13:22:50|7078.8|7063.8|7076.4|7061.4|7079.4|7064.4|7076.4|7061.4|8
1732195380000|2024-11-21 13:23:00|7075.9|7060.9|7076.4|7061.4|7077.4|7062.4|7075.9|7060.9|4
1732195390000|2024-11-21 13:23:10|7077.4|7062.4|7080.4|7065.4|7080.4|7065.4|7077.4|7062.4|11
1732195400000|2024-11-21 13:23:20|7079.9|7064.9|7081.4|7066.4|7081.4|7066.4|7079.9|7064.9|4
1732195420000|2024-11-21 13:23:40|7080.9|7065.9|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|2
1732195440000|2024-11-21 13:24:00|7080.4|7065.4|7079.4|7064.4|7080.4|7065.4|7079.4|7064.4|11
1732195450000|2024-11-21 13:24:10|7079.9|7064.9|7080.9|7065.9|7080.9|7065.9|7078.9|7063.9|3
1732195460000|2024-11-21 13:24:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1732195470000|2024-11-21 13:24:30|7080.9|7065.9|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|0
1732195480000|2024-11-21 13:24:40|7081.9|7066.9|7083.9|7068.9|7083.9|7068.9|7081.9|7066.9|10
1732195490000|2024-11-21 13:24:50|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1732195500000|2024-11-21 13:25:00|7083.9|7068.9|7088.4|7073.4|7088.9|7073.9|7083.9|7068.9|33
1732195510000|2024-11-21 13:25:10|||||||||1
1732195530000|2024-11-21 13:25:30|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|4
1732195540000|2024-11-21 13:25:40|7090.3|7075.3|7090.4|7075.4|7090.4|7075.4|7090.3|7075.3|1
1732195550000|2024-11-21 13:25:50|7090.9|7075.9|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|1
1732195560000|2024-11-21 13:26:00|7090.9|7075.9|7091.3|7076.3|7091.4|7076.4|7090.9|7075.9|9
1732195570000|2024-11-21 13:26:10|7086.3|7071.3|7087.4|7072.4|7087.9|7072.9|7086.3|7071.3|12
1732195580000|2024-11-21 13:26:20|7084.9|7069.9|7086.4|7071.4|7086.4|7071.4|7084.9|7069.9|3
1732195590000|2024-11-21 13:26:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|8
1732195600000|2024-11-21 13:26:40|7083.4|7068.4|7080.4|7065.4|7083.4|7068.4|7080.4|7065.4|11
1732195610000|2024-11-21 13:26:50|||||||||4
1732195620000|2024-11-21 13:27:00|7078.9|7063.9|7077.4|7062.4|7080.4|7065.4|7077.4|7062.4|19
1732195630000|2024-11-21 13:27:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|8
1732195640000|2024-11-21 13:27:20|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1732195650000|2024-11-21 13:27:30|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|6
1732195660000|2024-11-21 13:27:40|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|0
1732195670000|2024-11-21 13:27:50|7082.4|7067.4|7079.9|7064.9|7082.4|7067.4|7079.9|7064.9|2
1732195680000|2024-11-21 13:28:00|7079.4|7064.4|7075.4|7060.4|7079.9|7064.9|7075.4|7060.4|13
1732195690000|2024-11-21 13:28:10|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|1
1732195700000|2024-11-21 13:28:20|7071.9|7056.9|7073.4|7058.4|7073.4|7058.4|7069.9|7054.9|44
1732195720000|2024-11-21 13:28:40|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1732195730000|2024-11-21 13:28:50|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|9
1732195740000|2024-11-21 13:29:00|7078.9|7063.9|7072.7|7057.7|7078.9|7063.9|7072.7|7057.7|16
1732195750000|2024-11-21 13:29:10|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1732195760000|2024-11-21 13:29:20|7072.4|7057.4|7068.4|7053.4|7072.4|7057.4|7068.4|7053.4|7
1732195770000|2024-11-21 13:29:30|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|2
1732195780000|2024-11-21 13:29:40|7068.4|7053.4|7070.9|7055.9|7070.9|7055.9|7068.4|7053.4|0
1732195790000|2024-11-21 13:29:50|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|3
1732195800000|2024-11-21 13:30:00|7068.9|7053.9|7064.4|7049.4|7068.9|7053.9|7064.4|7049.4|1
1732195820000|2024-11-21 13:30:20|7070.9|7055.9|7072.5|7057.5|7076.9|7061.9|7070.9|7055.9|16
1732195830000|2024-11-21 13:30:30|7072.4|7057.4|7061.4|7046.4|7072.4|7057.4|7059.4|7044.4|32
1732195840000|2024-11-21 13:30:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|12
1732195850000|2024-11-21 13:30:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|6
1732195860000|2024-11-21 13:31:00|7058.9|7043.9|7050.4|7035.4|7060.4|7045.4|7050.4|7035.4|11
1732195870000|2024-11-21 13:31:10|7049.9|7034.9|7049.4|7034.4|7051.9|7036.9|7049.4|7034.4|10
1732195880000|2024-11-21 13:31:20|7047.4|7032.4|7047.9|7032.9|7048.4|7033.4|7046.9|7031.9|27
1732195890000|2024-11-21 13:31:30|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|3
1732195900000|2024-11-21 13:31:40|7047.9|7032.9|7045.9|7030.9|7051.4|7036.4|7045.9|7030.9|30
1732195910000|2024-11-21 13:31:50|7046.9|7031.9|7046.9|7031.9|7047.9|7032.9|7045.9|7030.9|31
1732195920000|2024-11-21 13:32:00|7045.9|7030.9|7052.4|7037.4|7052.4|7037.4|7045.9|7030.9|10
1732195930000|2024-11-21 13:32:10|7052.3|7037.3|7050.4|7035.4|7052.3|7037.3|7050.4|7035.4|1
1732195940000|2024-11-21 13:32:20|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1732195960000|2024-11-21 13:32:40|||||||||1
1732195970000|2024-11-21 13:32:50|7049.9|7034.9|7044.4|7029.4|7049.9|7034.9|7044.4|7029.4|21
1732195980000|2024-11-21 13:33:00|7043.9|7028.9|7045.4|7030.4|7045.9|7030.9|7043.9|7028.9|7
1732195990000|2024-11-21 13:33:10|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|1
1732196000000|2024-11-21 13:33:20|7046.5|7031.5|7051.4|7036.4|7051.4|7036.4|7046.5|7031.5|3
1732196020000|2024-11-21 13:33:40|7051.5|7036.5|7054.9|7039.9|7054.9|7039.9|7051.5|7036.5|1
1732196030000|2024-11-21 13:33:50|7054.8|7039.8|7054.9|7039.9|7054.9|7039.9|7051.9|7036.9|6
1732196040000|2024-11-21 13:34:00|7056.9|7041.9|7055.4|7040.4|7057.9|7042.9|7055.4|7040.4|2
1732196050000|2024-11-21 13:34:10|7054.4|7039.4|7061.4|7046.4|7061.4|7046.4|7054.4|7039.4|14
1732196060000|2024-11-21 13:34:20|7060.9|7045.9|7060.4|7045.4|7060.9|7045.9|7060.4|7045.4|9
1732196070000|2024-11-21 13:34:30|7058.4|7043.4|7058.9|7043.9|7059.4|7044.4|7057.9|7042.9|9
1732196080000|2024-11-21 13:34:40|7059.8|7044.8|7059.9|7044.9|7059.9|7044.9|7059.8|7044.8|0
1732196100000|2024-11-21 13:35:00|7060.9|7045.9|7062.9|7047.9|7062.9|7047.9|7060.9|7045.9|2
1732196110000|2024-11-21 13:35:10|7062.4|7047.4|7062.9|7047.9|7063.4|7048.4|7062.4|7047.4|0
1732196120000|2024-11-21 13:35:20|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1732196130000|2024-11-21 13:35:30|7062.4|7047.4|7058.9|7043.9|7065.8|7050.8|7058.4|7043.4|8
1732196140000|2024-11-21 13:35:40|7058.4|7043.4|7060.9|7045.9|7060.9|7045.9|7057.9|7042.9|14
1732196150000|2024-11-21 13:35:50|7060.4|7045.4|7062.9|7047.9|7062.9|7047.9|7059.9|7044.9|4
1732196160000|2024-11-21 13:36:00|7062.8|7047.8|7062.4|7047.4|7062.8|7047.8|7061.8|7046.8|1
1732196170000|2024-11-21 13:36:10|7060.9|7045.9|7058.9|7043.9|7060.9|7045.9|7058.9|7043.9|0
1732196180000|2024-11-21 13:36:20|7061.9|7046.9|7056.9|7041.9|7061.9|7046.9|7056.9|7041.9|26
1732196190000|2024-11-21 13:36:30|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1732196200000|2024-11-21 13:36:40|7056.9|7041.9|7056.9|7041.9|7057.4|7042.4|7056.9|7041.9|0
1732196210000|2024-11-21 13:36:50|7056.4|7041.4|7053.9|7038.9|7056.4|7041.4|7053.4|7038.4|20
1732196230000|2024-11-21 13:37:10|7053.4|7038.4|7054.9|7039.9|7054.9|7039.9|7053.4|7038.4|0
1732196250000|2024-11-21 13:37:30|7048.9|7033.9|7050.9|7035.9|7050.9|7035.9|7048.4|7033.4|22
1732196260000|2024-11-21 13:37:40|7052.8|7037.8|7052.9|7037.9|7053.9|7038.9|7052.4|7037.4|4
1732196270000|2024-11-21 13:37:50|7053.8|7038.8|7054.4|7039.4|7054.4|7039.4|7053.8|7038.8|0
1732196280000|2024-11-21 13:38:00|7054.9|7039.9|7055.9|7040.9|7055.9|7040.9|7054.9|7039.9|0
1732196290000|2024-11-21 13:38:10|7055.4|7040.4|7054.9|7039.9|7055.9|7040.9|7053.9|7038.9|2
1732196300000|2024-11-21 13:38:20|7055.3|7040.3|7055.9|7040.9|7055.9|7040.9|7054.9|7039.9|0
1732196310000|2024-11-21 13:38:30|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|1
1732196320000|2024-11-21 13:38:40|7055.4|7040.4|7048.9|7033.9|7055.4|7040.4|7048.9|7033.9|20
1732196330000|2024-11-21 13:38:50|7047.4|7032.4|7046.9|7031.9|7047.4|7032.4|7046.9|7031.9|3
1732196340000|2024-11-21 13:39:00|7046.4|7031.4|7046.9|7031.9|7048.4|7033.4|7046.4|7031.4|9
1732196350000|2024-11-21 13:39:10|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7045.9|7030.9|4
1732196360000|2024-11-21 13:39:20|7043.4|7028.4|7047.4|7032.4|7047.4|7032.4|7043.4|7028.4|21
1732196380000|2024-11-21 13:39:40|||||||||1
1732196390000|2024-11-21 13:39:50|7047.9|7032.9|7049.4|7034.4|7049.4|7034.4|7047.9|7032.9|1
1732196410000|2024-11-21 13:40:10|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|3
1732196420000|2024-11-21 13:40:20|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|25
1732196430000|2024-11-21 13:40:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|4
1732196440000|2024-11-21 13:40:40|7047.4|7032.4|7046.9|7031.9|7047.4|7032.4|7046.9|7031.9|17
1732196460000|2024-11-21 13:41:00|7044.4|7029.4|7043.4|7028.4|7044.4|7029.4|7042.9|7027.9|5
1732196470000|2024-11-21 13:41:10|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|8
1732196480000|2024-11-21 13:41:20|7043.9|7028.9|7039.9|7024.9|7043.9|7028.9|7039.9|7024.9|3
1732196490000|2024-11-21 13:41:30|7039.4|7024.4|7039.9|7024.9|7039.9|7024.9|7037.4|7022.4|5
1732196500000|2024-11-21 13:41:40|7038.9|7023.9|7042.9|7027.9|7042.9|7027.9|7038.9|7023.9|16
1732196510000|2024-11-21 13:41:50|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|9
1732196520000|2024-11-21 13:42:00|7040.4|7025.4|7040.9|7025.9|7041.9|7026.9|7039.9|7024.9|13
1732196530000|2024-11-21 13:42:10|7041|7026|7043.9|7028.9|7043.9|7028.9|7041|7026|1
1732196550000|2024-11-21 13:42:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|13
1732196580000|2024-11-21 13:43:00|7039.5|7024.5|7039.4|7024.4|7039.5|7024.5|7039.4|7024.4|4
1732196590000|2024-11-21 13:43:10|||||||||2
1732196600000|2024-11-21 13:43:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7
1732196610000|2024-11-21 13:43:30|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|2
1732196620000|2024-11-21 13:43:40|7037|7022|7037|7022|7037|7022|7037|7022|11
1732196630000|2024-11-21 13:43:50|7037.4|7022.4|7038|7023|7038|7023|7037.4|7022.4|1
1732196640000|2024-11-21 13:44:00|7039.4|7024.4|7037.4|7022.4|7039.4|7024.4|7037.4|7022.4|7
1732196650000|2024-11-21 13:44:10|7037.9|7022.9|7038.9|7023.9|7038.9|7023.9|7037.9|7022.9|6
1732196660000|2024-11-21 13:44:20|7038.4|7023.4|7038.9|7023.9|7038.9|7023.9|7038.4|7023.4|2
1732196670000|2024-11-21 13:44:30|7038.4|7023.4|7035.4|7020.4|7038.4|7023.4|7035.4|7020.4|3
1732196680000|2024-11-21 13:44:40|7035.9|7020.9|7035.4|7020.4|7036.4|7021.4|7035.4|7020.4|6
1732196690000|2024-11-21 13:44:50|||||||||1
1732196700000|2024-11-21 13:45:00|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|1
1732196710000|2024-11-21 13:45:10|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|4
1732196720000|2024-11-21 13:45:20|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|2
1732196730000|2024-11-21 13:45:30|7034.4|7019.4|7033.9|7018.9|7034.4|7019.4|7033.4|7018.4|9
1732196740000|2024-11-21 13:45:40|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7034.4|7019.4|0
1732196750000|2024-11-21 13:45:50|7035.9|7020.9|7038.9|7023.9|7038.9|7023.9|7035.9|7020.9|5
1732196760000|2024-11-21 13:46:00|7037.9|7022.9|7037.4|7022.4|7037.9|7022.9|7037.4|7022.4|0
1732196790000|2024-11-21 13:46:30|7038.9|7023.9|7039.4|7024.4|7039.4|7024.4|7038.9|7023.9|1
1732196800000|2024-11-21 13:46:40|7040.4|7025.4|7038.5|7023.5|7041.4|7026.4|7038.5|7023.5|2
1732196810000|2024-11-21 13:46:50|7038.4|7023.4|7039.4|7024.4|7039.4|7024.4|7038.4|7023.4|2
1732196840000|2024-11-21 13:47:20|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7041.4|7026.4|9
1732196850000|2024-11-21 13:47:30|7039.4|7024.4|7038.9|7023.9|7039.4|7024.4|7038.9|7023.9|3
1732196860000|2024-11-21 13:47:40|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|13
1732196870000|2024-11-21 13:47:50|7035.9|7020.9|7033.4|7018.4|7035.9|7020.9|7033.4|7018.4|9
1732196880000|2024-11-21 13:48:00|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|6
1732196890000|2024-11-21 13:48:10|||||||||1
1732196900000|2024-11-21 13:48:20|||||||||3
1732196910000|2024-11-21 13:48:30|7034|7019|7035.9|7020.9|7035.9|7020.9|7034|7019|4
1732196920000|2024-11-21 13:48:40|7036.4|7021.4|7035.9|7020.9|7036.4|7021.4|7035.9|7020.9|2
1732196950000|2024-11-21 13:49:10|7036|7021|7037.9|7022.9|7037.9|7022.9|7036|7021|1
1732196970000|2024-11-21 13:49:30|7037.4|7022.4|7037.4|7022.4|7037.9|7022.9|7035.9|7020.9|5
1732197000000|2024-11-21 13:50:00|7037.5|7022.5|7039.4|7024.4|7039.4|7024.4|7037.5|7022.5|1
1732197020000|2024-11-21 13:50:20|7040.4|7025.4|7039.4|7024.4|7040.4|7025.4|7039.4|7024.4|0
1732197030000|2024-11-21 13:50:30|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|4
1732197040000|2024-11-21 13:50:40|7038.4|7023.4|7039.4|7024.4|7039.4|7024.4|7038.4|7023.4|2
1732197110000|2024-11-21 13:51:50|7044.2|7029.2|7045.4|7030.4|7045.4|7030.4|7044.2|7029.2|8
1732197120000|2024-11-21 13:52:00|7046.4|7031.4|7044.9|7029.9|7046.4|7031.4|7044.9|7029.9|12
1732197130000|2024-11-21 13:52:10|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7044.9|7029.9|0
1732197150000|2024-11-21 13:52:30|7044.9|7029.9|7045.9|7030.9|7045.9|7030.9|7044.9|7029.9|0
1732197160000|2024-11-21 13:52:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1732197180000|2024-11-21 13:53:00|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732197190000|2024-11-21 13:53:10|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|1
1732197220000|2024-11-21 13:53:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1732197230000|2024-11-21 13:53:50|7045.4|7030.4|7043.4|7028.4|7045.9|7030.9|7042.9|7027.9|4
1732197240000|2024-11-21 13:54:00|||||||||1
1732197270000|2024-11-21 13:54:30|||||||||1
1732197290000|2024-11-21 13:54:50|7043.9|7028.9|7044.4|7029.4|7044.4|7029.4|7043.9|7028.9|2
1732197300000|2024-11-21 13:55:00|7044.9|7029.9|7045.4|7030.4|7045.9|7030.9|7044.9|7029.9|0
1732197310000|2024-11-21 13:55:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732197320000|2024-11-21 13:55:20|7045.4|7030.4|7043.4|7028.4|7045.4|7030.4|7043.4|7028.4|2
1732197330000|2024-11-21 13:55:30|||||||||2
1732197370000|2024-11-21 13:56:10|||||||||1
1732197380000|2024-11-21 13:56:20|7043.9|7028.9|7043.4|7028.4|7043.9|7028.9|7043.4|7028.4|4
1732197420000|2024-11-21 13:57:00|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|2
1732197430000|2024-11-21 13:57:10|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1732197440000|2024-11-21 13:57:20|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|0
1732197450000|2024-11-21 13:57:30|7045.4|7030.4|7047.4|7032.4|7047.4|7032.4|7045.4|7030.4|2
1732197480000|2024-11-21 13:58:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7
1732197560000|2024-11-21 13:59:20|7048.9|7033.9|7053.4|7038.4|7053.4|7038.4|7048.9|7033.9|11
1732197570000|2024-11-21 13:59:30|7053.9|7038.9|7053.4|7038.4|7054.3|7039.3|7053.4|7038.4|3
1732197580000|2024-11-21 13:59:40|7054.3|7039.3|7054.4|7039.4|7054.4|7039.4|7054.3|7039.3|1
1732197600000|2024-11-21 14:00:00|7055.4|7040.4|7060.4|7045.4|7060.4|7045.4|7055.4|7040.4|5
1732197610000|2024-11-21 14:00:10|7059.4|7044.4|7058.4|7043.4|7059.9|7044.9|7058.4|7043.4|6
1732197620000|2024-11-21 14:00:20|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1732197630000|2024-11-21 14:00:30|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1732197640000|2024-11-21 14:00:40|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1732197650000|2024-11-21 14:00:50|7063.3|7048.3|7058.4|7043.4|7063.3|7048.3|7058.4|7043.4|1
1732197660000|2024-11-21 14:01:00|7058.9|7043.9|7058.4|7043.4|7058.9|7043.9|7057.9|7042.9|13
1732197670000|2024-11-21 14:01:10|7056.5|7041.5|7058.9|7043.9|7058.9|7043.9|7056.4|7041.4|14
1732197680000|2024-11-21 14:01:20|7056.4|7041.4|7055.9|7040.9|7056.4|7041.4|7055.4|7040.4|8
1732197710000|2024-11-21 14:01:50|7055.4|7040.4|7054.4|7039.4|7055.4|7040.4|7054.4|7039.4|7
1732197720000|2024-11-21 14:02:00|7055.9|7040.9|7054.9|7039.9|7055.9|7040.9|7054.9|7039.9|2
1732197730000|2024-11-21 14:02:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1732197750000|2024-11-21 14:02:30|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|1
1732197760000|2024-11-21 14:02:40|7053.9|7038.9|7054.4|7039.4|7054.9|7039.9|7053.9|7038.9|2
1732197770000|2024-11-21 14:02:50|7053.4|7038.4|7052.9|7037.9|7053.9|7038.9|7051.9|7036.9|5
1732197780000|2024-11-21 14:03:00|7051.9|7036.9|7053.4|7038.4|7053.4|7038.4|7051.9|7036.9|3
1732197790000|2024-11-21 14:03:10|||||||||11
1732197800000|2024-11-21 14:03:20|7053.9|7038.9|7057.9|7042.9|7057.9|7042.9|7053.9|7038.9|2
1732197810000|2024-11-21 14:03:30|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7058|7043|3
1732197820000|2024-11-21 14:03:40|7059|7044|7058.4|7043.4|7059.4|7044.4|7057.9|7042.9|0
1732197830000|2024-11-21 14:03:50|7057.9|7042.9|7057.4|7042.4|7058.4|7043.4|7057.4|7042.4|0
1732197840000|2024-11-21 14:04:00|7057.9|7042.9|7058.9|7043.9|7060.4|7045.4|7057.9|7042.9|4
1732197850000|2024-11-21 14:04:10|7058.4|7043.4|7057.4|7042.4|7058.4|7043.4|7057.4|7042.4|4
1732197860000|2024-11-21 14:04:20|7056.9|7041.9|7055.4|7040.4|7056.9|7041.9|7055.4|7040.4|4
1732197870000|2024-11-21 14:04:30|7056.9|7041.9|7055.4|7040.4|7056.9|7041.9|7055.4|7040.4|11
1732197880000|2024-11-21 14:04:40|7054.9|7039.9|7053.4|7038.4|7054.9|7039.9|7053|7038|4
1732197890000|2024-11-21 14:04:50|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|0
1732197900000|2024-11-21 14:05:00|7054.9|7039.9|7057.4|7042.4|7057.4|7042.4|7054.9|7039.9|1
1732197910000|2024-11-21 14:05:10|||||||||25
1732197920000|2024-11-21 14:05:20|7057.9|7042.9|7059.9|7044.9|7059.9|7044.9|7056.5|7041.5|5
1732197930000|2024-11-21 14:05:30|7060.4|7045.4|7059.9|7044.9|7060.4|7045.4|7059.9|7044.9|6
1732197940000|2024-11-21 14:05:40|7057.4|7042.4|7056|7041|7057.4|7042.4|7055.9|7040.9|3
1732197960000|2024-11-21 14:06:00|7056.9|7041.9|7058.9|7043.9|7060.4|7045.4|7056.9|7041.9|3
1732197980000|2024-11-21 14:06:20|7060.4|7045.4|7058.4|7043.4|7060.4|7045.4|7058.4|7043.4|23
1732197990000|2024-11-21 14:06:30|7058|7043|7058.4|7043.4|7059.4|7044.4|7058|7043|6
1732198000000|2024-11-21 14:06:40|7058.9|7043.9|7058.4|7043.4|7058.9|7043.9|7056.9|7041.9|4
1732198010000|2024-11-21 14:06:50|7058|7043|7058.4|7043.4|7058.4|7043.4|7058|7043|0
1732198020000|2024-11-21 14:07:00|7055.4|7040.4|7055.5|7040.5|7055.5|7040.5|7055.4|7040.4|4
1732198030000|2024-11-21 14:07:10|||||||||1
1732198040000|2024-11-21 14:07:20|7055.4|7040.4|7055|7040|7055.5|7040.5|7054.5|7039.5|4
1732198050000|2024-11-21 14:07:30|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1732198060000|2024-11-21 14:07:40|||||||||1
1732198070000|2024-11-21 14:07:50|7053|7038|7052.5|7037.5|7053|7038|7052.5|7037.5|0
1732198080000|2024-11-21 14:08:00|7052|7037|7052|7037|7052|7037|7052|7037|29
1732198090000|2024-11-21 14:08:10|7052.5|7037.5|7050.5|7035.5|7052.5|7037.5|7050.5|7035.5|4
1732198100000|2024-11-21 14:08:20|7048.9|7033.9|7050|7035|7050|7035|7048.9|7033.9|4
1732198110000|2024-11-21 14:08:30|7049.5|7034.5|7049|7034|7049.5|7034.5|7049|7034|0
1732198120000|2024-11-21 14:08:40|7049.4|7034.4|7049.5|7034.5|7049.5|7034.5|7049.4|7034.4|2
1732198130000|2024-11-21 14:08:50|7049|7034|7049|7034|7049|7034|7049|7034|0
1732198140000|2024-11-21 14:09:00|7049.9|7034.9|7052.5|7037.5|7053.4|7038.4|7049.9|7034.9|5
1732198150000|2024-11-21 14:09:10|7052|7037|7053.9|7038.9|7053.9|7038.9|7051.5|7036.5|2
1732198160000|2024-11-21 14:09:20|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|1
1732198180000|2024-11-21 14:09:40|7053|7038|7053|7038|7053.4|7038.4|7053|7038|2
1732198190000|2024-11-21 14:09:50|7052.5|7037.5|7051.5|7036.5|7052.5|7037.5|7051|7036|6
1732198200000|2024-11-21 14:10:00|7051|7036|7050.5|7035.5|7051.5|7036.5|7049.5|7034.5|5
1732198210000|2024-11-21 14:10:10|7049|7034|7049|7034|7049|7034|7049|7034|0
1732198220000|2024-11-21 14:10:20|7050|7035|7049.5|7034.5|7050|7035|7049.5|7034.5|2
1732198230000|2024-11-21 14:10:30|7050|7035|7049.9|7034.9|7050|7035|7049.5|7034.5|2
1732198240000|2024-11-21 14:10:40|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049|7034|6
1732198250000|2024-11-21 14:10:50|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|3
1732198260000|2024-11-21 14:11:00|7050.4|7035.4|7050|7035|7050.9|7035.9|7050|7035|4
1732198280000|2024-11-21 14:11:20|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|2
1732198290000|2024-11-21 14:11:30|7050.4|7035.4|7049.5|7034.5|7050.4|7035.4|7049.5|7034.5|6
1732198300000|2024-11-21 14:11:40|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|2
1732198310000|2024-11-21 14:11:50|7048.4|7033.4|7046.5|7031.5|7048.4|7033.4|7046.5|7031.5|14
1732198320000|2024-11-21 14:12:00|7047.5|7032.5|7046.5|7031.5|7047.5|7032.5|7046.5|7031.5|1
1732198340000|2024-11-21 14:12:20|7047.4|7032.4|7046.5|7031.5|7047.5|7032.5|7046.5|7031.5|9
1732198350000|2024-11-21 14:12:30|7046.4|7031.4|7044.5|7029.5|7046.4|7031.4|7044.5|7029.5|8
1732198360000|2024-11-21 14:12:40|7046|7031|7047.9|7032.9|7047.9|7032.9|7046|7031|14
1732198370000|2024-11-21 14:12:50|7047.4|7032.4|7047|7032|7047.4|7032.4|7047|7032|2
1732198380000|2024-11-21 14:13:00|7046.5|7031.5|7046.4|7031.4|7046.5|7031.5|7046.4|7031.4|0
1732198390000|2024-11-21 14:13:10|7046.5|7031.5|7046|7031|7046.5|7031.5|7046|7031|0
1732198400000|2024-11-21 14:13:20|7045.5|7030.5|7047|7032|7047.4|7032.4|7045.5|7030.5|2
1732198410000|2024-11-21 14:13:30|7047.9|7032.9|7047.9|7032.9|7048.9|7033.9|7047.5|7032.5|2
1732198420000|2024-11-21 14:13:40|7047.5|7032.5|7048|7033|7048|7033|7047.5|7032.5|0
1732198430000|2024-11-21 14:13:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1732198440000|2024-11-21 14:14:00|7048|7033|7048|7033|7048|7033|7048|7033|0
1732198450000|2024-11-21 14:14:10|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1732198480000|2024-11-21 14:14:40|7047.5|7032.5|7046.5|7031.5|7047.5|7032.5|7046.5|7031.5|2
1732198490000|2024-11-21 14:14:50|||||||||2
1732198500000|2024-11-21 14:15:00|7046.4|7031.4|7047|7032|7047|7032|7046.4|7031.4|5
1732198510000|2024-11-21 14:15:10|7050.5|7035.5|7051|7036|7051.5|7036.5|7050.5|7035.5|10
1732198520000|2024-11-21 14:15:20|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|2
1732198530000|2024-11-21 14:15:30|7052.9|7037.9|7054|7039|7054|7039|7052.9|7037.9|6
1732198540000|2024-11-21 14:15:40|7054.4|7039.4|7054|7039|7054.4|7039.4|7054|7039|0
1732198550000|2024-11-21 14:15:50|7053.5|7038.5|7054|7039|7054|7039|7053.5|7038.5|0
1732198580000|2024-11-21 14:16:20|7053.5|7038.5|7054|7039|7054.4|7039.4|7053.5|7038.5|2
1732198620000|2024-11-21 14:17:00|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1732198630000|2024-11-21 14:17:10|7053.5|7038.5|7057|7042|7057.4|7042.4|7053.5|7038.5|2
1732198640000|2024-11-21 14:17:20|7057.4|7042.4|7058.9|7043.9|7058.9|7043.9|7057.4|7042.4|1
1732198650000|2024-11-21 14:17:30|7058.4|7043.4|7058.9|7043.9|7058.9|7043.9|7058.4|7043.4|0
1732198660000|2024-11-21 14:17:40|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7058.9|7043.9|2
1732198680000|2024-11-21 14:18:00|7062.4|7047.4|7064.4|7049.4|7064.4|7049.4|7062.4|7047.4|4
1732198690000|2024-11-21 14:18:10|7066.9|7051.9|7062.4|7047.4|7066.9|7051.9|7062.4|7047.4|8
1732198700000|2024-11-21 14:18:20|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|2
1732198710000|2024-11-21 14:18:30|7059.5|7044.5|7060.4|7045.4|7060.4|7045.4|7059.5|7044.5|8
1732198720000|2024-11-21 14:18:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|2
1732198760000|2024-11-21 14:19:20|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1732198780000|2024-11-21 14:19:40|||||||||2
1732198790000|2024-11-21 14:19:50|7061.5|7046.5|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|3
1732198800000|2024-11-21 14:20:00|7062.9|7047.9|7063.4|7048.4|7065.4|7050.4|7062.9|7047.9|8
1732198810000|2024-11-21 14:20:10|7061.9|7046.9|7065.9|7050.9|7066.4|7051.4|7061.9|7046.9|7
1732198820000|2024-11-21 14:20:20|7064.9|7049.9|7062.9|7047.9|7064.9|7049.9|7062.9|7047.9|3
1732198830000|2024-11-21 14:20:30|7062.4|7047.4|7060.5|7045.5|7062.4|7047.4|7060.5|7045.5|18
1732198840000|2024-11-21 14:20:40|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|2
1732198850000|2024-11-21 14:20:50|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|0
1732198860000|2024-11-21 14:21:00|7061|7046|7061|7046|7061|7046|7061|7046|0
1732198870000|2024-11-21 14:21:10|7060.5|7045.5|7061|7046|7061|7046|7060.5|7045.5|0
1732198880000|2024-11-21 14:21:20|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1732198910000|2024-11-21 14:21:50|7058.5|7043.5|7057.9|7042.9|7058.5|7043.5|7057.9|7042.9|2
1732198920000|2024-11-21 14:22:00|7059.5|7044.5|7057.5|7042.5|7059.5|7044.5|7057.5|7042.5|2
1732198930000|2024-11-21 14:22:10|7057.4|7042.4|7054.5|7039.5|7057.4|7042.4|7054.5|7039.5|9
1732198940000|2024-11-21 14:22:20|||||||||2
1732198950000|2024-11-21 14:22:30|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|6
1732198960000|2024-11-21 14:22:40|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1732198970000|2024-11-21 14:22:50|7054|7039|7054|7039|7054|7039|7054|7039|4
1732198980000|2024-11-21 14:23:00|7053|7038|7052|7037|7053|7038|7052|7037|5
1732198990000|2024-11-21 14:23:10|7051|7036|7052.5|7037.5|7052.5|7037.5|7049.5|7034.5|9
1732199000000|2024-11-21 14:23:20|7052.4|7037.4|7050.5|7035.5|7052.4|7037.4|7050|7035|3
1732199010000|2024-11-21 14:23:30|7050|7035|7053.9|7038.9|7054.4|7039.4|7049.5|7034.5|9
1732199020000|2024-11-21 14:23:40|7052.5|7037.5|7052.5|7037.5|7053|7038|7052.5|7037.5|0
1732199030000|2024-11-21 14:23:50|7053|7038|7052|7037|7054.4|7039.4|7052|7037|3
1732199040000|2024-11-21 14:24:00|7054.4|7039.4|7052.5|7037.5|7054.4|7039.4|7052.5|7037.5|3
1732199050000|2024-11-21 14:24:10|7054|7039|7052.5|7037.5|7054|7039|7052.5|7037.5|4
1732199060000|2024-11-21 14:24:20|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1732199090000|2024-11-21 14:24:50|7054.5|7039.5|7056.5|7041.5|7056.5|7041.5|7054.5|7039.5|5
1732199100000|2024-11-21 14:25:00|7057|7042|7058|7043|7058.9|7043.9|7057|7042|3
1732199110000|2024-11-21 14:25:10|7058.5|7043.5|7061.4|7046.4|7061.4|7046.4|7058.5|7043.5|8
1732199140000|2024-11-21 14:25:40|7061.5|7046.5|7061|7046|7062|7047|7061|7046|5
1732199160000|2024-11-21 14:26:00|7060.9|7045.9|7060.5|7045.5|7061.4|7046.4|7060|7045|1
1732199190000|2024-11-21 14:26:30|7059|7044|7057.5|7042.5|7059|7044|7056.5|7041.5|8
1732199200000|2024-11-21 14:26:40|7058.5|7043.5|7056.5|7041.5|7058.5|7043.5|7056.5|7041.5|1
1732199260000|2024-11-21 14:27:40|7056|7041|7054.5|7039.5|7057.5|7042.5|7054.5|7039.5|2
1732199280000|2024-11-21 14:28:00|7054|7039|7054|7039|7054|7039|7054|7039|1
1732199300000|2024-11-21 14:28:20|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|2
1732199310000|2024-11-21 14:28:30|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|2
1732199330000|2024-11-21 14:28:50|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|1
1732199340000|2024-11-21 14:29:00|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|2
1732199350000|2024-11-21 14:29:10|7051.5|7036.5|7051|7036|7051.5|7036.5|7051|7036|0
1732199360000|2024-11-21 14:29:20|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7
1732199370000|2024-11-21 14:29:30|7047.5|7032.5|7045.5|7030.5|7047.5|7032.5|7045.5|7030.5|3
1732199380000|2024-11-21 14:29:40|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|1
1732199390000|2024-11-21 14:29:50|7045|7030|7043|7028|7045|7030|7043|7028|3
1732199400000|2024-11-21 14:30:00|7043.5|7028.5|7048|7033|7048|7033|7043.5|7028.5|17
1732199410000|2024-11-21 14:30:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7046.5|7031.5|4
1732199420000|2024-11-21 14:30:20|7049.5|7034.5|7049.5|7034.5|7050|7035|7049|7034|7
1732199430000|2024-11-21 14:30:30|7049|7034|7048.5|7033.5|7049|7034|7048.5|7033.5|1
1732199450000|2024-11-21 14:30:50|7049|7034|7048.5|7033.5|7049|7034|7048.5|7033.5|4
1732199460000|2024-11-21 14:31:00|7049.9|7034.9|7049.5|7034.5|7049.9|7034.9|7049.5|7034.5|15
1732199470000|2024-11-21 14:31:10|7049.6|7034.6|7049.5|7034.5|7051|7036|7049.5|7034.5|29
1732199480000|2024-11-21 14:31:20|7049.6|7034.6|7052.5|7037.5|7053.5|7038.5|7049.6|7034.6|8
1732199490000|2024-11-21 14:31:30|7052|7037|7052.5|7037.5|7052.5|7037.5|7052|7037|5
1732199500000|2024-11-21 14:31:40|7052.4|7037.4|7051.5|7036.5|7052.4|7037.4|7051.5|7036.5|3
1732199510000|2024-11-21 14:31:50|7052.5|7037.5|7052|7037|7053|7038|7051.5|7036.5|15
1732199520000|2024-11-21 14:32:00|7051.5|7036.5|7050.5|7035.5|7051.5|7036.5|7049.5|7034.5|6
1732199540000|2024-11-21 14:32:20|7051.5|7036.5|7053.5|7038.5|7053.5|7038.5|7051.5|7036.5|18
1732199550000|2024-11-21 14:32:30|7053|7038|7053.5|7038.5|7053.5|7038.5|7053|7038|2
1732199560000|2024-11-21 14:32:40|||||||||11
1732199570000|2024-11-21 14:32:50|7053|7038|7057|7042|7057|7042|7052|7037|10
1732199580000|2024-11-21 14:33:00|7057.9|7042.9|7054.9|7039.9|7057.9|7042.9|7054|7039|17
1732199590000|2024-11-21 14:33:10|7056|7041|7056|7041|7056|7041|7055.5|7040.5|1
1732199600000|2024-11-21 14:33:20|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|0
1732199620000|2024-11-21 14:33:40|7055|7040|7055.5|7040.5|7055.5|7040.5|7054.5|7039.5|7
1732199630000|2024-11-21 14:33:50|7055|7040|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|2
1732199640000|2024-11-21 14:34:00|7054|7039|7050.5|7035.5|7054|7039|7050.5|7035.5|23
1732199650000|2024-11-21 14:34:10|7051|7036|7048.5|7033.5|7051.5|7036.5|7048.5|7033.5|5
1732199660000|2024-11-21 14:34:20|7049.4|7034.4|7050.4|7035.4|7050.5|7035.5|7049.4|7034.4|12
1732199670000|2024-11-21 14:34:30|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1732199680000|2024-11-21 14:34:40|7049.9|7034.9|7048.5|7033.5|7050.4|7035.4|7048.5|7033.5|5
1732199690000|2024-11-21 14:34:50|7049.4|7034.4|7049.5|7034.5|7049.9|7034.9|7049.4|7034.4|7
1732199700000|2024-11-21 14:35:00|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7048.4|7033.4|12
1732199710000|2024-11-21 14:35:10|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1732199720000|2024-11-21 14:35:20|7048|7033|7040.5|7025.5|7049.9|7034.9|7040.5|7025.5|142
1732199730000|2024-11-21 14:35:30|7040.4|7025.4|7038|7023|7040.4|7025.4|7036.5|7021.5|22
1732199740000|2024-11-21 14:35:40|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037|7022|2
1732199750000|2024-11-21 14:35:50|||||||||8
1732199760000|2024-11-21 14:36:00|7037|7022|7035|7020|7037|7022|7033.5|7018.5|20
1732199770000|2024-11-21 14:36:10|7035.5|7020.5|7036.5|7021.5|7036.5|7021.5|7035.5|7020.5|2
1732199780000|2024-11-21 14:36:20|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034|7019|1
1732199790000|2024-11-21 14:36:30|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.4|7020.4|4
1732199800000|2024-11-21 14:36:40|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|0
1732199820000|2024-11-21 14:37:00|7036.4|7021.4|7038.9|7023.9|7038.9|7023.9|7035.9|7020.9|75
1732199830000|2024-11-21 14:37:10|7038.4|7023.4|7034.9|7019.9|7038.4|7023.4|7034.9|7019.9|2
1732199840000|2024-11-21 14:37:20|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|6
1732199850000|2024-11-21 14:37:30|7030.5|7015.5|7030.5|7015.5|7030.9|7015.9|7030.5|7015.5|46
1732199860000|2024-11-21 14:37:40|7031.5|7016.5|7034.4|7019.4|7034.4|7019.4|7031.5|7016.5|13
1732199880000|2024-11-21 14:38:00|7034.5|7019.5|7037.4|7022.4|7037.4|7022.4|7034.5|7019.5|7
1732199890000|2024-11-21 14:38:10|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|2
1732199910000|2024-11-21 14:38:30|7035.9|7020.9|7033.9|7018.9|7036.4|7021.4|7033.9|7018.9|26
1732199920000|2024-11-21 14:38:40|7033.4|7018.4|7030.4|7015.4|7033.4|7018.4|7030.4|7015.4|11
1732199930000|2024-11-21 14:38:50|7030|7015|7028.4|7013.4|7030.4|7015.4|7028.4|7013.4|49
1732199940000|2024-11-21 14:39:00|7027.9|7012.9|7020.4|7005.4|7029.4|7014.4|7019.4|7004.4|44
1732199950000|2024-11-21 14:39:10|7020.9|7005.9|7020.4|7005.4|7021.4|7006.4|7020.4|7005.4|8
1732199960000|2024-11-21 14:39:20|7019.9|7004.9|7017|7002|7019.9|7004.9|7016|7001|48
1732199970000|2024-11-21 14:39:30|7016.5|7001.5|7017|7002|7017|7002|7016.5|7001.5|3
1732199980000|2024-11-21 14:39:40|7017.9|7002.9|7014|6999|7017.9|7002.9|7014|6999|43
1732199990000|2024-11-21 14:39:50|7013.9|6998.9|7015.9|7000.9|7017.4|7002.4|7013.9|6998.9|36
1732200000000|2024-11-21 14:40:00|7016|7001|7015|7000|7017.4|7002.4|7015|7000|14
1732200010000|2024-11-21 14:40:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|5
1732200020000|2024-11-21 14:40:20|7015|7000|7012.5|6997.5|7015|7000|7012.5|6997.5|19
1732200030000|2024-11-21 14:40:30|7013|6998|7017.4|7002.4|7017.4|7002.4|7012|6997|23
1732200040000|2024-11-21 14:40:40|7017.9|7002.9|7014.5|6999.5|7017.9|7002.9|7014.5|6999.5|20
1732200050000|2024-11-21 14:40:50|7015.5|7000.5|7017.5|7002.5|7017.5|7002.5|7015.5|7000.5|3
1732200060000|2024-11-21 14:41:00|7018|7003|7019.4|7004.4|7019.4|7004.4|7018|7003|2
1732200070000|2024-11-21 14:41:10|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019|7004|1
1732200080000|2024-11-21 14:41:20|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.4|7005.4|4
1732200090000|2024-11-21 14:41:30|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|2
1732200100000|2024-11-21 14:41:40|7019.5|7004.5|7017.5|7002.5|7019.5|7004.5|7017.5|7002.5|2
1732200110000|2024-11-21 14:41:50|7017.4|7002.4|7017.9|7002.9|7017.9|7002.9|7017.4|7002.4|2
1732200120000|2024-11-21 14:42:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|1
1732200130000|2024-11-21 14:42:10|7016.5|7001.5|7010.5|6995.5|7016.5|7001.5|7010.5|6995.5|7
1732200140000|2024-11-21 14:42:20|7011.5|6996.5|7012|6997|7013|6998|7011.5|6996.5|10
1732200150000|2024-11-21 14:42:30|7010|6995|7008.5|6993.5|7010|6995|7008.5|6993.5|14
1732200160000|2024-11-21 14:42:40|7009.5|6994.5|7009.5|6994.5|7011.5|6996.5|7009.5|6994.5|15
1732200170000|2024-11-21 14:42:50|||||||||9
1732200180000|2024-11-21 14:43:00|7008.5|6993.5|7006.5|6991.5|7008.5|6993.5|7006.5|6991.5|27
1732200190000|2024-11-21 14:43:10|7008.5|6993.5|7009.5|6994.5|7009.5|6994.5|7008.5|6993.5|5
1732200200000|2024-11-21 14:43:20|7010|6995|7010|6995|7010.5|6995.5|7007.5|6992.5|7
1732200210000|2024-11-21 14:43:30|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|6
1732200220000|2024-11-21 14:43:40|||||||||5
1732200230000|2024-11-21 14:43:50|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|2
1732200240000|2024-11-21 14:44:00|7012.5|6997.5|7012|6997|7014.5|6999.5|7012|6997|15
1732200250000|2024-11-21 14:44:10|7011.5|6996.5|7011.5|6996.5|7011.5|6996.5|7011|6996|2
1732200260000|2024-11-21 14:44:20|7011.9|6996.9|7011.5|6996.5|7012|6997|7011|6996|2
1732200270000|2024-11-21 14:44:30|7011|6996|7013|6998|7013|6998|7011|6996|9
1732200280000|2024-11-21 14:44:40|7012.5|6997.5|7013.5|6998.5|7013.5|6998.5|7012|6997|15
1732200290000|2024-11-21 14:44:50|7013|6998|7013|6998|7013.5|6998.5|7013|6998|0
1732200300000|2024-11-21 14:45:00|7012.5|6997.5|7010.5|6995.5|7012.5|6997.5|7010.5|6995.5|11
1732200310000|2024-11-21 14:45:10|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|3
1732200320000|2024-11-21 14:45:20|7010|6995|7012.5|6997.5|7012.5|6997.5|7009.5|6994.5|6
1732200330000|2024-11-21 14:45:30|7012.6|6997.6|7015|7000|7015|7000|7012.6|6997.6|5
1732200340000|2024-11-21 14:45:40|7014.5|6999.5|7018.5|7003.5|7018.5|7003.5|7014.5|6999.5|9
1732200350000|2024-11-21 14:45:50|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|1
1732200360000|2024-11-21 14:46:00|||||||||1
1732200370000|2024-11-21 14:46:10|7017|7002|7021.5|7006.5|7021.5|7006.5|7017|7002|16
1732200380000|2024-11-21 14:46:20|||||||||1
1732200390000|2024-11-21 14:46:30|||||||||3
1732200400000|2024-11-21 14:46:40|7022|7007|7019.5|7004.5|7022|7007|7019.5|7004.5|13
1732200410000|2024-11-21 14:46:50|7019|7004|7014.5|6999.5|7020|7005|7014.5|6999.5|61
1732200420000|2024-11-21 14:47:00|7013.6|6998.6|7015.5|7000.5|7015.5|7000.5|7013.6|6998.6|101
1732200430000|2024-11-21 14:47:10|7017|7002|7016|7001|7017|7002|7016|7001|1
1732200440000|2024-11-21 14:47:20|7016.5|7001.5|7018.5|7003.5|7018.5|7003.5|7016.5|7001.5|6
1732200450000|2024-11-21 14:47:30|7021|7006|7021|7006|7021|7006|7021|7006|14
1732200460000|2024-11-21 14:47:40|7021.5|7006.5|7023.5|7008.5|7023.5|7008.5|7021.5|7006.5|9
1732200470000|2024-11-21 14:47:50|7024|7009|7024|7009|7024|7009|7024|7009|0
1732200480000|2024-11-21 14:48:00|7023.9|7008.9|7021.5|7006.5|7023.9|7008.9|7021|7006|2
1732200500000|2024-11-21 14:48:20|||||||||2
1732200530000|2024-11-21 14:48:50|7021|7006|7021.5|7006.5|7021.5|7006.5|7021|7006|22
1732200540000|2024-11-21 14:49:00|||||||||2
1732200550000|2024-11-21 14:49:10|7021.4|7006.4|7017|7002|7021.4|7006.4|7017|7002|9
1732200560000|2024-11-21 14:49:20|7016.5|7001.5|7014.5|6999.5|7016.5|7001.5|7014.5|6999.5|9
1732200570000|2024-11-21 14:49:30|7014.4|6999.4|7015.5|7000.5|7015.5|7000.5|7012|6997|22
1732200580000|2024-11-21 14:49:40|7016.5|7001.5|7018.5|7003.5|7018.5|7003.5|7016.5|7001.5|3
1732200590000|2024-11-21 14:49:50|7019.5|7004.5|7015.5|7000.5|7019.5|7004.5|7013.5|6998.5|23
1732200600000|2024-11-21 14:50:00|7016|7001|7013.5|6998.5|7016|7001|7011.6|6996.6|9
1732200610000|2024-11-21 14:50:10|7014|6999|7016|7001|7016|7001|7014|6999|2
1732200620000|2024-11-21 14:50:20|7015|7000|7014.5|6999.5|7015|7000|7014.5|6999.5|0
1732200640000|2024-11-21 14:50:40|7015|7000|7016.5|7001.5|7016.5|7001.5|7015|7000|5
1732200650000|2024-11-21 14:50:50|||||||||1
1732200660000|2024-11-21 14:51:00|7016|7001|7016|7001|7017|7002|7015.5|7000.5|3
1732200670000|2024-11-21 14:51:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1732200680000|2024-11-21 14:51:20|7014.5|6999.5|7016|7001|7016|7001|7014.5|6999.5|3
1732200700000|2024-11-21 14:51:40|7016.5|7001.5|7017.5|7002.5|7018.5|7003.5|7016.5|7001.5|6
1732200710000|2024-11-21 14:51:50|||||||||1
1732200720000|2024-11-21 14:52:00|7017|7002|7016|7001|7017|7002|7015.5|7000.5|8
1732200730000|2024-11-21 14:52:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|4
1732200740000|2024-11-21 14:52:20|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|1
1732200750000|2024-11-21 14:52:30|7015|7000|7014|6999|7015|7000|7014|6999|1
1732200760000|2024-11-21 14:52:40|7015.9|7000.9|7015.5|7000.5|7015.9|7000.9|7015.5|7000.5|2
1732200770000|2024-11-21 14:52:50|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|3
1732200780000|2024-11-21 14:53:00|7015|7000|7014.5|6999.5|7015|7000|7014.5|6999.5|1
1732200790000|2024-11-21 14:53:10|||||||||1
1732200820000|2024-11-21 14:53:40|7012.6|6997.6|7012.5|6997.5|7012.6|6997.6|7012.5|6997.5|10
1732200840000|2024-11-21 14:54:00|7012|6997|7011|6996|7012|6997|7011|6996|4
1732200850000|2024-11-21 14:54:10|7010|6995|7010|6995|7010.5|6995.5|7010|6995|5
1732200860000|2024-11-21 14:54:20|7009|6994|7008.5|6993.5|7009|6994|7008.5|6993.5|10
1732200880000|2024-11-21 14:54:40|7008|6993|7008.5|6993.5|7008.5|6993.5|7008|6993|1
1732200890000|2024-11-21 14:54:50|7009.5|6994.5|7010|6995|7010|6995|7009|6994|28
1732200900000|2024-11-21 14:55:00|7009.5|6994.5|7009.5|6994.5|7010|6995|7009.5|6994.5|10
1732200930000|2024-11-21 14:55:30|7010|6995|7010|6995|7010|6995|7010|6995|5
1732200940000|2024-11-21 14:55:40|7012.5|6997.5|7013.5|6998.5|7013.5|6998.5|7012.5|6997.5|6
1732200950000|2024-11-21 14:55:50|7014|6999|7013.5|6998.5|7014|6999|7013.5|6998.5|1
1732200960000|2024-11-21 14:56:00|7012|6997|7013.5|6998.5|7013.5|6998.5|7011|6996|5
1732200970000|2024-11-21 14:56:10|7013|6998|7018.5|7003.5|7018.5|7003.5|7013|6998|5
1732200980000|2024-11-21 14:56:20|7019|7004|7017.5|7002.5|7019.5|7004.5|7017|7002|4
1732200990000|2024-11-21 14:56:30|7018|7003|7018|7003|7018|7003|7017|7002|0
1732201000000|2024-11-21 14:56:40|7017.6|7002.6|7018|7003|7018|7003|7017.5|7002.5|1
1732201020000|2024-11-21 14:57:00|7017.5|7002.5|7018.5|7003.5|7018.5|7003.5|7017.5|7002.5|5
1732201030000|2024-11-21 14:57:10|7018|7003|7017|7002|7018|7003|7017|7002|2
1732201040000|2024-11-21 14:57:20|7017.1|7002.1|7019.1|7004.1|7020.5|7005.5|7017.1|7002.1|12
1732201050000|2024-11-21 14:57:30|7019|7004|7018.5|7003.5|7019|7004|7018.5|7003.5|3
1732201060000|2024-11-21 14:57:40|7018|7003|7019|7004|7019|7004|7016.6|7001.6|8
1732201070000|2024-11-21 14:57:50|||||||||2
1732201080000|2024-11-21 14:58:00|7019.5|7004.5|7020.5|7005.5|7020.5|7005.5|7019.5|7004.5|5
1732201100000|2024-11-21 14:58:20|7021|7006|7021|7006|7021|7006|7020.5|7005.5|0
1732201130000|2024-11-21 14:58:50|7022|7007|7021.5|7006.5|7022|7007|7021|7006|9
1732201140000|2024-11-21 14:59:00|7020|7005|7020.5|7005.5|7021|7006|7020|7005|6
1732201150000|2024-11-21 14:59:10|7020|7005|7020|7005|7020|7005|7020|7005|6
1732201160000|2024-11-21 14:59:20|7019|7004|7017.5|7002.5|7019|7004|7017.5|7002.5|4
1732201170000|2024-11-21 14:59:30|||||||||1
1732201180000|2024-11-21 14:59:40|7018|7003|7018|7003|7018.5|7003.5|7018|7003|1
1732201190000|2024-11-21 14:59:50|7018.5|7003.5|7019|7004|7019|7004|7018.5|7003.5|6
1732201200000|2024-11-21 15:00:00|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|4
1732201210000|2024-11-21 15:00:10|7017|7002|7017|7002|7018|7003|7017|7002|15
1732201220000|2024-11-21 15:00:20|7018|7003|7018|7003|7018|7003|7018|7003|0
1732201230000|2024-11-21 15:00:30|7018.5|7003.5|7018.5|7003.5|7019|7004|7017.5|7002.5|2
1732201250000|2024-11-21 15:00:50|7018|7003|7016.6|7001.6|7018|7003|7016.6|7001.6|7
1732201260000|2024-11-21 15:01:00|7018|7003|7017.5|7002.5|7018.5|7003.5|7017.1|7002.1|2
1732201270000|2024-11-21 15:01:10|7018|7003|7018.5|7003.5|7018.5|7003.5|7018|7003|3
1732201280000|2024-11-21 15:01:20|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|3
1732201290000|2024-11-21 15:01:30|7017.6|7002.6|7018|7003|7018|7003|7017.6|7002.6|1
1732201300000|2024-11-21 15:01:40|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|1
1732201310000|2024-11-21 15:01:50|7019|7004|7019|7004|7019|7004|7019|7004|4
1732201320000|2024-11-21 15:02:00|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|0
1732201330000|2024-11-21 15:02:10|7019.1|7004.1|7019.5|7004.5|7019.5|7004.5|7019.1|7004.1|0
1732201340000|2024-11-21 15:02:20|7019.6|7004.6|7021.5|7006.5|7021.5|7006.5|7019.6|7004.6|13
1732201360000|2024-11-21 15:02:40|7021|7006|7021.5|7006.5|7021.5|7006.5|7021|7006|3
1732201370000|2024-11-21 15:02:50|||||||||3
1732201380000|2024-11-21 15:03:00|7020.1|7005.1|7019.5|7004.5|7020.1|7005.1|7019.5|7004.5|9
1732201390000|2024-11-21 15:03:10|7020.5|7005.5|7021|7006|7021|7006|7020.5|7005.5|4
1732201400000|2024-11-21 15:03:20|7020|7005|7020|7005|7020|7005|7020|7005|4
1732201410000|2024-11-21 15:03:30|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|3
1732201420000|2024-11-21 15:03:40|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|1
1732201430000|2024-11-21 15:03:50|7021|7006|7020.5|7005.5|7021|7006|7020.5|7005.5|4
1732201440000|2024-11-21 15:04:00|||||||||3
1732201450000|2024-11-21 15:04:10|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|2
1732201460000|2024-11-21 15:04:20|7019|7004|7016|7001|7019|7004|7016|7001|12
1732201480000|2024-11-21 15:04:40|7014.6|6999.6|7013.6|6998.6|7014.6|6999.6|7013.6|6998.6|4
1732201490000|2024-11-21 15:04:50|7015.5|7000.5|7017.5|7002.5|7017.5|7002.5|7015.5|7000.5|5
1732201500000|2024-11-21 15:05:00|7016|7001|7018.5|7003.5|7018.5|7003.5|7015.5|7000.5|7
1732201510000|2024-11-21 15:05:10|7019|7004|7016.6|7001.6|7019.5|7004.5|7016.6|7001.6|2
1732201520000|2024-11-21 15:05:20|7019.5|7004.5|7022|7007|7022|7007|7019.5|7004.5|12
1732201530000|2024-11-21 15:05:30|7022.1|7007.1|7027.5|7012.5|7027.5|7012.5|7022.1|7007.1|11
1732201540000|2024-11-21 15:05:40|7026|7011|7026|7011|7026|7011|7026|7011|1
1732201550000|2024-11-21 15:05:50|7027|7012|7027.5|7012.5|7028.5|7013.5|7027|7012|41
1732201560000|2024-11-21 15:06:00|7027|7012|7026.5|7011.5|7027|7012|7026.5|7011.5|5
1732201570000|2024-11-21 15:06:10|7026|7011|7026|7011|7026|7011|7026|7011|2
1732201580000|2024-11-21 15:06:20|7024|7009|7023.6|7008.6|7024|7009|7023.6|7008.6|2
1732201590000|2024-11-21 15:06:30|7023.5|7008.5|7024.5|7009.5|7024.5|7009.5|7023.5|7008.5|0
1732201610000|2024-11-21 15:06:50|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|5
1732201640000|2024-11-21 15:07:20|7021.6|7006.6|7022|7007|7022.5|7007.5|7021.1|7006.1|9
1732201650000|2024-11-21 15:07:30|7021.5|7006.5|7021.1|7006.1|7021.5|7006.5|7021.1|7006.1|0
1732201670000|2024-11-21 15:07:50|7021.5|7006.5|7020.5|7005.5|7021.5|7006.5|7020|7005|0
1732201690000|2024-11-21 15:08:10|7023|7008|7023.5|7008.5|7023.5|7008.5|7023|7008|7
1732201700000|2024-11-21 15:08:20|7022|7007|7022|7007|7022|7007|7022|7007|5
1732201710000|2024-11-21 15:08:30|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|7023.5|7008.5|3
1732201730000|2024-11-21 15:08:50|7023|7008|7022.5|7007.5|7023|7008|7022.5|7007.5|2
1732201750000|2024-11-21 15:09:10|7022|7007|7022|7007|7022|7007|7022|7007|0
1732201760000|2024-11-21 15:09:20|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|34
1732201770000|2024-11-21 15:09:30|||||||||51
1732201780000|2024-11-21 15:09:40|7018|7003|7019.5|7004.5|7019.5|7004.5|7018|7003|3
1732201790000|2024-11-21 15:09:50|7019|7004|7018.5|7003.5|7019|7004|7018|7003|1
1732201800000|2024-11-21 15:10:00|7018|7003|7019|7004|7019|7004|7018|7003|6
1732201820000|2024-11-21 15:10:20|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|1
1732201880000|2024-11-21 15:11:20|7020|7005|7019.5|7004.5|7020|7005|7019|7004|2
1732201900000|2024-11-21 15:11:40|7020|7005|7019.5|7004.5|7020.5|7005.5|7019.5|7004.5|19
1732201920000|2024-11-21 15:12:00|7019|7004|7020|7005|7021|7006|7019|7004|7
1732201930000|2024-11-21 15:12:10|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|4
1732201940000|2024-11-21 15:12:20|7020|7005|7020.5|7005.5|7020.5|7005.5|7020|7005|7
1732201950000|2024-11-21 15:12:30|||||||||6
1732201960000|2024-11-21 15:12:40|7023|7008|7023.5|7008.5|7023.5|7008.5|7021|7006|14
1732201970000|2024-11-21 15:12:50|7024|7009|7023|7008|7024|7009|7023|7008|5
1732201990000|2024-11-21 15:13:10|7020.5|7005.5|7021|7006|7021|7006|7020.5|7005.5|5
1732202000000|2024-11-21 15:13:20|7020.5|7005.5|7022|7007|7022|7007|7020.5|7005.5|2
1732202010000|2024-11-21 15:13:30|7021|7006|7021|7006|7021|7006|7021|7006|1
1732202020000|2024-11-21 15:13:40|7020.5|7005.5|7018.9|7003.9|7020.5|7005.5|7018.9|7003.9|4
1732202030000|2024-11-21 15:13:50|7016.5|7001.5|7018.5|7003.5|7018.5|7003.5|7016.5|7001.5|5
1732202040000|2024-11-21 15:14:00|7018.4|7003.4|7016.5|7001.5|7018.4|7003.4|7016.5|7001.5|1
1732202050000|2024-11-21 15:14:10|7016|7001|7015.5|7000.5|7016|7001|7015.5|7000.5|9
1732202060000|2024-11-21 15:14:20|7015|7000|7015.5|7000.5|7016|7001|7015|7000|1
1732202070000|2024-11-21 15:14:30|7016|7001|7016|7001|7016|7001|7015.5|7000.5|0
1732202080000|2024-11-21 15:14:40|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1732202090000|2024-11-21 15:14:50|7016|7001|7016|7001|7016|7001|7016|7001|0
1732202100000|2024-11-21 15:15:00|7016.1|7001.1|7017.5|7002.5|7018|7003|7016.1|7001.1|5
1732202110000|2024-11-21 15:15:10|7019|7004|7019|7004|7019|7004|7019|7004|1
1732202120000|2024-11-21 15:15:20|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|17
1732202130000|2024-11-21 15:15:30|7017.5|7002.5|7019|7004|7019.5|7004.5|7017.5|7002.5|44
1732202150000|2024-11-21 15:15:50|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|1
1732202160000|2024-11-21 15:16:00|7020|7005|7020|7005|7020.5|7005.5|7020|7005|6
1732202170000|2024-11-21 15:16:10|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|7019.5|7004.5|1
1732202180000|2024-11-21 15:16:20|||||||||1
1732202200000|2024-11-21 15:16:40|7019|7004|7019.5|7004.5|7019.5|7004.5|7019|7004|2
1732202220000|2024-11-21 15:17:00|7020|7005|7019.5|7004.5|7020|7005|7019.5|7004.5|5
1732202260000|2024-11-21 15:17:40|7019.6|7004.6|7021|7006|7021|7006|7019.6|7004.6|6
1732202290000|2024-11-21 15:18:10|7020|7005|7020.5|7005.5|7020.5|7005.5|7020|7005|6
1732202310000|2024-11-21 15:18:30|7021.5|7006.5|7024|7009|7024.5|7009.5|7021.5|7006.5|7
1732202320000|2024-11-21 15:18:40|7024.5|7009.5|7023.5|7008.5|7024.5|7009.5|7022.5|7007.5|1
1732202330000|2024-11-21 15:18:50|7022.5|7007.5|7020|7005|7022.5|7007.5|7019.5|7004.5|7
1732202340000|2024-11-21 15:19:00|7019.5|7004.5|7017|7002|7020|7005|7017|7002|6
1732202350000|2024-11-21 15:19:10|7016|7001|7015.5|7000.5|7016|7001|7015.5|7000.5|7
1732202380000|2024-11-21 15:19:40|||||||||1
1732202390000|2024-11-21 15:19:50|7014.5|6999.5|7017|7002|7017|7002|7014.5|6999.5|4
1732202400000|2024-11-21 15:20:00|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|1
1732202410000|2024-11-21 15:20:10|7019|7004|7019|7004|7019.5|7004.5|7019|7004|9
1732202430000|2024-11-21 15:20:30|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1732202440000|2024-11-21 15:20:40|7018|7003|7017|7002|7018|7003|7017|7002|3
1732202460000|2024-11-21 15:21:00|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|0
1732202470000|2024-11-21 15:21:10|||||||||1
1732202480000|2024-11-21 15:21:20|||||||||1
1732202490000|2024-11-21 15:21:30|7010.7|6995.7|7010.1|6995.1|7010.7|6995.7|7010.1|6995.1|10
1732202500000|2024-11-21 15:21:40|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1732202520000|2024-11-21 15:22:00|||||||||5
1732202530000|2024-11-21 15:22:10|7009.5|6994.5|7010|6995|7010|6995|7009.5|6994.5|11
1732202540000|2024-11-21 15:22:20|7009.6|6994.6|7008.6|6993.6|7009.6|6994.6|7008.1|6993.1|7
1732202550000|2024-11-21 15:22:30|7008.1|6993.1|7009.6|6994.6|7009.6|6994.6|7008.1|6993.1|2
1732202560000|2024-11-21 15:22:40|7011.6|6996.6|7009.6|6994.6|7011.6|6996.6|7009.6|6994.6|5
1732202580000|2024-11-21 15:23:00|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|1
1732202590000|2024-11-21 15:23:10|7010|6995|7010|6995|7010|6995|7010|6995|3
1732202610000|2024-11-21 15:23:30|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|0
1732202620000|2024-11-21 15:23:40|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|7010.6|6995.6|0
1732202630000|2024-11-21 15:23:50|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|7011.1|6996.1|1
1732202640000|2024-11-21 15:24:00|7010.6|6995.6|7010.5|6995.5|7010.6|6995.6|7010.5|6995.5|0
1732202650000|2024-11-21 15:24:10|7009.5|6994.5|7009.1|6994.1|7010.1|6995.1|7009.1|6994.1|2
1732202660000|2024-11-21 15:24:20|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1732202690000|2024-11-21 15:24:50|||||||||2
1732202700000|2024-11-21 15:25:00|7009.5|6994.5|7009.1|6994.1|7009.5|6994.5|7009.1|6994.1|1
1732202710000|2024-11-21 15:25:10|7008.6|6993.6|7005.6|6990.6|7009.1|6994.1|7005.6|6990.6|1
1732202730000|2024-11-21 15:25:30|7006.5|6991.5|7005.6|6990.6|7006.5|6991.5|7005.6|6990.6|3
1732202790000|2024-11-21 15:26:30|7006.5|6991.5|7007.6|6992.6|7007.6|6992.6|7006.5|6991.5|5
1732202810000|2024-11-21 15:26:50|7010.6|6995.6|7011.1|6996.1|7011.1|6996.1|7010.6|6995.6|1
1732202820000|2024-11-21 15:27:00|7012.6|6997.6|7012.1|6997.1|7012.6|6997.6|7012.1|6997.1|11
1732202830000|2024-11-21 15:27:10|||||||||6
1732202850000|2024-11-21 15:27:30|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|8
1732202870000|2024-11-21 15:27:50|||||||||1
1732202880000|2024-11-21 15:28:00|7012.1|6997.1|7012.6|6997.6|7012.6|6997.6|7012.1|6997.1|2
1732202890000|2024-11-21 15:28:10|7013.6|6998.6|7015.1|7000.1|7015.1|7000.1|7013.6|6998.6|9
1732202910000|2024-11-21 15:28:30|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|1
1732202920000|2024-11-21 15:28:40|7014|6999|7012.6|6997.6|7014|6999|7012.6|6997.6|2
1732202930000|2024-11-21 15:28:50|||||||||1
1732202940000|2024-11-21 15:29:00|||||||||1
1732202950000|2024-11-21 15:29:10|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|3
1732202960000|2024-11-21 15:29:20|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|1
1732202980000|2024-11-21 15:29:40|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|1
1732203000000|2024-11-21 15:30:00|7014.5|6999.5|7009.6|6994.6|7014.5|6999.5|7009.1|6994.1|55
1732203010000|2024-11-21 15:30:10|7010.1|6995.1|7011.6|6996.6|7011.6|6996.6|7010.1|6995.1|3
1732203020000|2024-11-21 15:30:20|7011.1|6996.1|7009.6|6994.6|7011.1|6996.1|7009.6|6994.6|4
1732203030000|2024-11-21 15:30:30|7009.1|6994.1|7007.1|6992.1|7009.1|6994.1|7007.1|6992.1|1
1732203040000|2024-11-21 15:30:40|7006.6|6991.6|7006.1|6991.1|7006.6|6991.6|7006.1|6991.1|3
1732203050000|2024-11-21 15:30:50|7005.1|6990.1|7004.6|6989.6|7005.1|6990.1|7004.1|6989.1|8
1732203060000|2024-11-21 15:31:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|6
1732203070000|2024-11-21 15:31:10|||||||||1
1732203080000|2024-11-21 15:31:20|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7004.6|6989.6|17
1732203090000|2024-11-21 15:31:30|||||||||14
1732203100000|2024-11-21 15:31:40|7004.6|6989.6|7005.1|6990.1|7005.1|6990.1|7003.7|6988.7|10
1732203110000|2024-11-21 15:31:50|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|6
1732203120000|2024-11-21 15:32:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|4
1732203130000|2024-11-21 15:32:10|7003.1|6988.1|7004.6|6989.6|7004.6|6989.6|7003.1|6988.1|5
1732203150000|2024-11-21 15:32:30|7004.1|6989.1|7005.1|6990.1|7005.1|6990.1|7004.1|6989.1|23
1732203160000|2024-11-21 15:32:40|7006.1|6991.1|7005.1|6990.1|7006.1|6991.1|7005.1|6990.1|17
1732203170000|2024-11-21 15:32:50|7004.6|6989.6|7004.1|6989.1|7004.6|6989.6|7004.1|6989.1|5
1732203180000|2024-11-21 15:33:00|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|0
1732203190000|2024-11-21 15:33:10|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|2
1732203210000|2024-11-21 15:33:30|7004.6|6989.6|7005.1|6990.1|7005.1|6990.1|7004.6|6989.6|12
1732203220000|2024-11-21 15:33:40|7004.6|6989.6|7004.6|6989.6|7005.1|6990.1|7004.1|6989.1|8
1732203230000|2024-11-21 15:33:50|7005.1|6990.1|7004.6|6989.6|7005.1|6990.1|7004.6|6989.6|13
1732203240000|2024-11-21 15:34:00|||||||||2
1732203250000|2024-11-21 15:34:10|7004.2|6989.2|7004.6|6989.6|7004.6|6989.6|7004.2|6989.2|2
1732203260000|2024-11-21 15:34:20|7004.2|6989.2|7004.2|6989.2|7004.6|6989.6|7004.1|6989.1|3
1732203270000|2024-11-21 15:34:30|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|3
1732203280000|2024-11-21 15:34:40|||||||||1
1732203290000|2024-11-21 15:34:50|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|1
1732203300000|2024-11-21 15:35:00|7004.2|6989.2|7003.6|6988.6|7004.6|6989.6|7003.1|6988.1|15
1732203310000|2024-11-21 15:35:10|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1732203320000|2024-11-21 15:35:20|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|3
1732203330000|2024-11-21 15:35:30|7004.2|6989.2|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|3
1732203340000|2024-11-21 15:35:40|7003.6|6988.6|7003.2|6988.2|7003.6|6988.6|7003.2|6988.2|13
1732203350000|2024-11-21 15:35:50|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|5
1732203360000|2024-11-21 15:36:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|2
1732203380000|2024-11-21 15:36:20|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|1
1732203390000|2024-11-21 15:36:30|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7004.1|6989.1|6
1732203400000|2024-11-21 15:36:40|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|5
1732203410000|2024-11-21 15:36:50|7005.1|6990.1|7004.6|6989.6|7005.1|6990.1|7004.6|6989.6|3
1732203420000|2024-11-21 15:37:00|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7005.1|6990.1|14
1732203430000|2024-11-21 15:37:10|7004.6|6989.6|7003.6|6988.6|7004.6|6989.6|7003.1|6988.1|3
1732203440000|2024-11-21 15:37:20|||||||||1
1732203450000|2024-11-21 15:37:30|7004.1|6989.1|7003.6|6988.6|7004.1|6989.1|7003.6|6988.6|3
1732203470000|2024-11-21 15:37:50|||||||||1
1732203480000|2024-11-21 15:38:00|7003.1|6988.1|7004.6|6989.6|7004.6|6989.6|7003.1|6988.1|6
1732203490000|2024-11-21 15:38:10|7005.1|6990.1|7004.6|6989.6|7005.2|6990.2|7004.1|6989.1|11
1732203500000|2024-11-21 15:38:20|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|6
1732203510000|2024-11-21 15:38:30|7004.6|6989.6|7005.1|6990.1|7005.1|6990.1|7004.6|6989.6|9
1732203520000|2024-11-21 15:38:40|||||||||10
1732203530000|2024-11-21 15:38:50|7005.2|6990.2|7005.1|6990.1|7006.6|6991.6|7005.1|6990.1|17
1732203540000|2024-11-21 15:39:00|||||||||7
1732203550000|2024-11-21 15:39:10|||||||||4
1732203560000|2024-11-21 15:39:20|||||||||2
1732203570000|2024-11-21 15:39:30|||||||||7
1732203580000|2024-11-21 15:39:40|||||||||1
1732203590000|2024-11-21 15:39:50|||||||||5
1732203600000|2024-11-21 15:40:00|||||||||1
1732203610000|2024-11-21 15:40:10|7006.1|6991.1|7014.1|6999.1|7014.1|6999.1|7006.1|6991.1|35
1732203620000|2024-11-21 15:40:20|7015.1|7000.1|7011.6|6996.6|7015.6|7000.6|7011.6|6996.6|10
1732203630000|2024-11-21 15:40:30|7011.1|6996.1|7008.6|6993.6|7011.1|6996.1|7008.6|6993.6|2
1732203640000|2024-11-21 15:40:40|7009.6|6994.6|7009.1|6994.1|7009.6|6994.6|7009.1|6994.1|7
1732203660000|2024-11-21 15:41:00|7009.6|6994.6|7011.6|6996.6|7011.6|6996.6|7009.6|6994.6|3
1732203680000|2024-11-21 15:41:20|7011.1|6996.1|7011.6|6996.6|7011.6|6996.6|7011.1|6996.1|2
1732203690000|2024-11-21 15:41:30|||||||||1
1732203700000|2024-11-21 15:41:40|||||||||1
1732203710000|2024-11-21 15:41:50|7012.1|6997.1|7012.6|6997.6|7012.6|6997.6|7010.1|6995.1|2
1732203720000|2024-11-21 15:42:00|7012.1|6997.1|7012.6|6997.6|7012.6|6997.6|7012.1|6997.1|3
1732203730000|2024-11-21 15:42:10|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|2
1732203740000|2024-11-21 15:42:20|7011.6|6996.6|7011.6|6996.6|7012.1|6997.1|7010.6|6995.6|7
1732203750000|2024-11-21 15:42:30|||||||||1
1732203760000|2024-11-21 15:42:40|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|1
1732203770000|2024-11-21 15:42:50|7013.6|6998.6|7012.6|6997.6|7013.6|6998.6|7012.6|6997.6|28
1732203780000|2024-11-21 15:43:00|7013.1|6998.1|7013.6|6998.6|7013.6|6998.6|7013.1|6998.1|4
1732203790000|2024-11-21 15:43:10|7014.1|6999.1|7015.1|7000.1|7015.1|7000.1|7014.1|6999.1|3
1732203800000|2024-11-21 15:43:20|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|4
1732203810000|2024-11-21 15:43:30|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|1
1732203820000|2024-11-21 15:43:40|7016.6|7001.6|7018.1|7003.1|7018.1|7003.1|7016.1|7001.1|13
1732203830000|2024-11-21 15:43:50|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|10
1732203840000|2024-11-21 15:44:00|7017.6|7002.6|7018.1|7003.1|7018.1|7003.1|7017.6|7002.6|32
1732203850000|2024-11-21 15:44:10|7018|7003|7014.6|6999.6|7018|7003|7014.6|6999.6|28
1732203860000|2024-11-21 15:44:20|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|2
1732203870000|2024-11-21 15:44:30|7014.1|6999.1|7013.6|6998.6|7014.1|6999.1|7013.6|6998.6|4
1732203880000|2024-11-21 15:44:40|7014.1|6999.1|7015.1|7000.1|7015.1|7000.1|7014.1|6999.1|9
1732203890000|2024-11-21 15:44:50|7015.6|7000.6|7016.1|7001.1|7016.1|7001.1|7015.6|7000.6|3
1732203900000|2024-11-21 15:45:00|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|2
1732203910000|2024-11-21 15:45:10|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1732203920000|2024-11-21 15:45:20|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|2
1732203940000|2024-11-21 15:45:40|7017.1|7002.1|7022.6|7007.6|7024.1|7009.1|7017.1|7002.1|16
1732203950000|2024-11-21 15:45:50|7022.1|7007.1|7022.1|7007.1|7022.6|7007.6|7022|7007|9
1732203960000|2024-11-21 15:46:00|7021.6|7006.6|7020.1|7005.1|7021.6|7006.6|7020.1|7005.1|8
1732203970000|2024-11-21 15:46:10|7020.5|7005.5|7021.5|7006.5|7021.5|7006.5|7020.5|7005.5|5
1732203980000|2024-11-21 15:46:20|7022|7007|7022.5|7007.5|7023|7008|7021.1|7006.1|4
1732203990000|2024-11-21 15:46:30|7022.6|7007.6|7024.5|7009.5|7024.5|7009.5|7022.6|7007.6|2
1732204000000|2024-11-21 15:46:40|7024.6|7009.6|7025.5|7010.5|7025.5|7010.5|7024.6|7009.6|3
1732204020000|2024-11-21 15:47:00|7025.6|7010.6|7027.6|7012.6|7027.6|7012.6|7025.6|7010.6|11
1732204030000|2024-11-21 15:47:10|7029.5|7014.5|7029.6|7014.6|7029.6|7014.6|7029.5|7014.5|6
1732204040000|2024-11-21 15:47:20|7029|7014|7029.5|7014.5|7029.5|7014.5|7029|7014|5
1732204050000|2024-11-21 15:47:30|||||||||1
1732204060000|2024-11-21 15:47:40|7029.6|7014.6|7032.5|7017.5|7032.5|7017.5|7029.5|7014.5|1
1732204070000|2024-11-21 15:47:50|7032.6|7017.6|7032.5|7017.5|7032.6|7017.6|7032.5|7017.5|5
1732204080000|2024-11-21 15:48:00|7033|7018|7033.6|7018.6|7033.6|7018.6|7033|7018|6
1732204090000|2024-11-21 15:48:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1732204100000|2024-11-21 15:48:20|||||||||1
1732204110000|2024-11-21 15:48:30|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|4
1732204130000|2024-11-21 15:48:50|7033.6|7018.6|7032.6|7017.6|7033.6|7018.6|7032.6|7017.6|1
1732204140000|2024-11-21 15:49:00|7032.1|7017.1|7033.1|7018.1|7033.1|7018.1|7032.1|7017.1|4
1732204150000|2024-11-21 15:49:10|7033.5|7018.5|7034.1|7019.1|7034.1|7019.1|7033.5|7018.5|3
1732204160000|2024-11-21 15:49:20|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7032.1|7017.1|8
1732204170000|2024-11-21 15:49:30|7035.5|7020.5|7036.5|7021.5|7036.5|7021.5|7035.5|7020.5|4
1732204180000|2024-11-21 15:49:40|7036.6|7021.6|7039|7024|7039|7024|7036.6|7021.6|7
1732204210000|2024-11-21 15:50:10|||||||||1
1732204220000|2024-11-21 15:50:20|7039.1|7024.1|7039.5|7024.5|7039.5|7024.5|7039.1|7024.1|2
1732204240000|2024-11-21 15:50:40|||||||||2
1732204260000|2024-11-21 15:51:00|7039.1|7024.1|7039|7024|7039.1|7024.1|7039|7024|9
1732204270000|2024-11-21 15:51:10|7039.1|7024.1|7039.5|7024.5|7039.5|7024.5|7039.1|7024.1|4
1732204280000|2024-11-21 15:51:20|||||||||3
1732204290000|2024-11-21 15:51:30|7039.1|7024.1|7039.5|7024.5|7039.5|7024.5|7039.1|7024.1|9
1732204300000|2024-11-21 15:51:40|||||||||4
1732204310000|2024-11-21 15:51:50|7038|7023|7038|7023|7038|7023|7038|7023|3
1732204320000|2024-11-21 15:52:00|7038.1|7023.1|7039|7024|7039|7024|7038.1|7023.1|2
1732204330000|2024-11-21 15:52:10|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1732204340000|2024-11-21 15:52:20|7042|7027|7041.5|7026.5|7042|7027|7041.5|7026.5|12
1732204360000|2024-11-21 15:52:40|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7041|7026|2
1732204370000|2024-11-21 15:52:50|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|6
1732204380000|2024-11-21 15:53:00|7044|7029|7042|7027|7044|7029|7042|7027|2
1732204390000|2024-11-21 15:53:10|7040.6|7025.6|7043|7028|7043.5|7028.5|7040.6|7025.6|8
1732204400000|2024-11-21 15:53:20|7042.6|7027.6|7042.1|7027.1|7042.6|7027.6|7042.1|7027.1|2
1732204410000|2024-11-21 15:53:30|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|4
1732204420000|2024-11-21 15:53:40|7044.5|7029.5|7045.5|7030.5|7045.5|7030.5|7044.5|7029.5|2
1732204430000|2024-11-21 15:53:50|7045.6|7030.6|7047.1|7032.1|7047.5|7032.5|7045.6|7030.6|12
1732204440000|2024-11-21 15:54:00|7046.6|7031.6|7047.5|7032.5|7047.5|7032.5|7046.6|7031.6|2
1732204450000|2024-11-21 15:54:10|7047.6|7032.6|7049.5|7034.5|7049.5|7034.5|7047.6|7032.6|4
1732204460000|2024-11-21 15:54:20|7050|7035|7050|7035|7050|7035|7050|7035|1
1732204470000|2024-11-21 15:54:30|7051|7036|7050|7035|7052.5|7037.5|7050|7035|20
1732204480000|2024-11-21 15:54:40|7051|7036|7051|7036|7051|7036|7051|7036|3
1732204490000|2024-11-21 15:54:50|7049.5|7034.5|7050|7035|7050|7035|7049|7034|2
1732204500000|2024-11-21 15:55:00|7050.5|7035.5|7050.5|7035.5|7052|7037|7050.5|7035.5|5
1732204510000|2024-11-21 15:55:10|7051|7036|7052|7037|7052.5|7037.5|7051|7036|4
1732204520000|2024-11-21 15:55:20|7052.5|7037.5|7053|7038|7053|7038|7052|7037|1
1732204530000|2024-11-21 15:55:30|7053.5|7038.5|7053.5|7038.5|7054|7039|7053.5|7038.5|7
1732204540000|2024-11-21 15:55:40|7053|7038|7053.5|7038.5|7053.5|7038.5|7053|7038|4
1732204560000|2024-11-21 15:56:00|7053|7038|7052.5|7037.5|7053.5|7038.5|7052.5|7037.5|4
1732204570000|2024-11-21 15:56:10|||||||||1
1732204580000|2024-11-21 15:56:20|7052|7037|7058.5|7043.5|7058.5|7043.5|7052|7037|16
1732204590000|2024-11-21 15:56:30|7059.5|7044.5|7061|7046|7061.5|7046.5|7059.5|7044.5|23
1732204600000|2024-11-21 15:56:40|7060.5|7045.5|7061|7046|7061.5|7046.5|7060.5|7045.5|34
1732204610000|2024-11-21 15:56:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1732204620000|2024-11-21 15:57:00|7061|7046|7061.5|7046.5|7061.5|7046.5|7059.5|7044.5|7
1732204630000|2024-11-21 15:57:10|7061|7046|7062|7047|7062.5|7047.5|7061|7046|3
1732204640000|2024-11-21 15:57:20|7063|7048|7063.5|7048.5|7063.5|7048.5|7063|7048|2
1732204650000|2024-11-21 15:57:30|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064|7049|6
1732204660000|2024-11-21 15:57:40|7066|7051|7066|7051|7066|7051|7065|7050|4
1732204670000|2024-11-21 15:57:50|7066.5|7051.5|7065.5|7050.5|7066.5|7051.5|7065.5|7050.5|3
1732204680000|2024-11-21 15:58:00|7065.4|7050.4|7063|7048|7065.4|7050.4|7061.5|7046.5|5
1732204690000|2024-11-21 15:58:10|7062.5|7047.5|7063.5|7048.5|7063.5|7048.5|7062.5|7047.5|1
1732204700000|2024-11-21 15:58:20|7063|7048|7062.5|7047.5|7063|7048|7062.5|7047.5|1
1732204730000|2024-11-21 15:58:50|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|2
1732204740000|2024-11-21 15:59:00|||||||||1
1732204750000|2024-11-21 15:59:10|7064.5|7049.5|7063.5|7048.5|7065|7050|7063.5|7048.5|16
1732204760000|2024-11-21 15:59:20|7063|7048|7063.5|7048.5|7063.5|7048.5|7063|7048|1
1732204770000|2024-11-21 15:59:30|7063.6|7048.6|7064.5|7049.5|7064.5|7049.5|7063.5|7048.5|4
1732204780000|2024-11-21 15:59:40|7065.5|7050.5|7065.5|7050.5|7066|7051|7065|7050|9
1732204790000|2024-11-21 15:59:50|7066.5|7051.5|7067.5|7052.5|7068|7053|7066.5|7051.5|7
1732204800000|2024-11-21 16:00:00|7068|7053|7063.5|7048.5|7068|7053|7063.5|7048.5|7
1732204810000|2024-11-21 16:00:10|7063|7048|7061.5|7046.5|7063.5|7048.5|7061.5|7046.5|11
1732204820000|2024-11-21 16:00:20|7062|7047|7061.5|7046.5|7062|7047|7061.5|7046.5|1
1732204830000|2024-11-21 16:00:30|7061|7046|7060.5|7045.5|7061|7046|7060.5|7045.5|0
1732204840000|2024-11-21 16:00:40|7060|7045|7061|7046|7061|7046|7060|7045|10
1732204850000|2024-11-21 16:00:50|7061.5|7046.5|7061.5|7046.5|7062|7047|7061|7046|26
1732204860000|2024-11-21 16:01:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|4
1732204880000|2024-11-21 16:01:20|7061.5|7046.5|7063|7048|7064|7049|7061.5|7046.5|9
1732204890000|2024-11-21 16:01:30|7062.5|7047.5|7064.5|7049.5|7064.5|7049.5|7062.5|7047.5|2
1732204900000|2024-11-21 16:01:40|7064|7049|7064.5|7049.5|7064.5|7049.5|7064|7049|2
1732204920000|2024-11-21 16:02:00|7064|7049|7062.5|7047.5|7064|7049|7062.5|7047.5|4
1732204930000|2024-11-21 16:02:10|7061|7046|7060.5|7045.5|7061|7046|7060.5|7045.5|6
1732204940000|2024-11-21 16:02:20|7058.6|7043.6|7058.5|7043.5|7061|7046|7057.5|7042.5|17
1732204950000|2024-11-21 16:02:30|||||||||3
1732204960000|2024-11-21 16:02:40|7059|7044|7060.5|7045.5|7061|7046|7059|7044|3
1732204970000|2024-11-21 16:02:50|||||||||1
1732204980000|2024-11-21 16:03:00|7061|7046|7062|7047|7062|7047|7061|7046|5
1732205000000|2024-11-21 16:03:20|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1732205010000|2024-11-21 16:03:30|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|2
1732205020000|2024-11-21 16:03:40|7061|7046|7061|7046|7062|7047|7061|7046|7
1732205030000|2024-11-21 16:03:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1732205050000|2024-11-21 16:04:10|7061.5|7046.5|7065.5|7050.5|7067|7052|7061.5|7046.5|6
1732205060000|2024-11-21 16:04:20|7066|7051|7066|7051|7066|7051|7066|7051|0
1732205070000|2024-11-21 16:04:30|7066.1|7051.1|7067|7052|7067|7052|7066|7051|5
1732205080000|2024-11-21 16:04:40|7068|7053|7068.5|7053.5|7068.5|7053.5|7068|7053|1
1732205090000|2024-11-21 16:04:50|7067.5|7052.5|7067.5|7052.5|7068|7053|7067|7052|4
1732205100000|2024-11-21 16:05:00|7067|7052|7066|7051|7067|7052|7066|7051|5
1732205110000|2024-11-21 16:05:10|7065.5|7050.5|7062.5|7047.5|7066|7051|7062.5|7047.5|9
1732205120000|2024-11-21 16:05:20|7061.5|7046.5|7064|7049|7065.5|7050.5|7061.5|7046.5|7
1732205130000|2024-11-21 16:05:30|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|4
1732205140000|2024-11-21 16:05:40|7064|7049|7066|7051|7066|7051|7064|7049|5
1732205160000|2024-11-21 16:06:00|7066.5|7051.5|7067.5|7052.5|7068.5|7053.5|7066.5|7051.5|1
1732205180000|2024-11-21 16:06:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1732205200000|2024-11-21 16:06:40|7070|7055|7070|7055|7070.5|7055.5|7069.5|7054.5|24
1732205210000|2024-11-21 16:06:50|7068.5|7053.5|7069|7054|7069.5|7054.5|7067.5|7052.5|4
1732205220000|2024-11-21 16:07:00|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|4
1732205230000|2024-11-21 16:07:10|||||||||1
1732205240000|2024-11-21 16:07:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|4
1732205250000|2024-11-21 16:07:30|7069|7054|7069.5|7054.5|7069.5|7054.5|7069|7054|24
1732205260000|2024-11-21 16:07:40|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|2
1732205270000|2024-11-21 16:07:50|7067.5|7052.5|7068|7053|7070|7055|7067.5|7052.5|10
1732205280000|2024-11-21 16:08:00|7069.5|7054.5|7068.5|7053.5|7069.5|7054.5|7068.5|7053.5|5
1732205290000|2024-11-21 16:08:10|||||||||1
1732205300000|2024-11-21 16:08:20|7067.5|7052.5|7066.5|7051.5|7068|7053|7066.5|7051.5|10
1732205310000|2024-11-21 16:08:30|7065.5|7050.5|7066.5|7051.5|7066.5|7051.5|7065.5|7050.5|2
1732205320000|2024-11-21 16:08:40|7067.5|7052.5|7071|7056|7071|7056|7066.5|7051.5|23
1732205340000|2024-11-21 16:09:00|7070.5|7055.5|7067|7052|7070.5|7055.5|7067|7052|3
1732205350000|2024-11-21 16:09:10|7066.5|7051.5|7069|7054|7069|7054|7066|7051|4
1732205360000|2024-11-21 16:09:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1732205370000|2024-11-21 16:09:30|||||||||1
1732205380000|2024-11-21 16:09:40|7065.5|7050.5|7062.5|7047.5|7065.5|7050.5|7062|7047|8
1732205390000|2024-11-21 16:09:50|7061.5|7046.5|7061|7046|7061.5|7046.5|7061|7046|6
1732205400000|2024-11-21 16:10:00|7061.5|7046.5|7059|7044|7061.5|7046.5|7058|7043|4
1732205410000|2024-11-21 16:10:10|7058|7043|7059|7044|7059|7044|7058|7043|6
1732205420000|2024-11-21 16:10:20|7058.5|7043.5|7058.5|7043.5|7059|7044|7058.5|7043.5|9
1732205430000|2024-11-21 16:10:30|7058|7043|7058|7043|7059.5|7044.5|7057.5|7042.5|10
1732205440000|2024-11-21 16:10:40|7058.5|7043.5|7059|7044|7059|7044|7058.5|7043.5|4
1732205450000|2024-11-21 16:10:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1732205460000|2024-11-21 16:11:00|7059.6|7044.6|7060.5|7045.5|7060.5|7045.5|7059.6|7044.6|5
1732205470000|2024-11-21 16:11:10|7061|7046|7061.5|7046.5|7061.5|7046.5|7061|7046|7
1732205480000|2024-11-21 16:11:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|2
1732205490000|2024-11-21 16:11:30|7065.5|7050.5|7065.5|7050.5|7066|7051|7065.5|7050.5|3
1732205500000|2024-11-21 16:11:40|7066|7051|7066|7051|7066.5|7051.5|7066|7051|2
1732205510000|2024-11-21 16:11:50|7066.5|7051.5|7069|7054|7069|7054|7066|7051|2
1732205520000|2024-11-21 16:12:00|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068|7053|4
1732205530000|2024-11-21 16:12:10|7069|7054|7077.5|7062.5|7077.5|7062.5|7069|7054|16
1732205540000|2024-11-21 16:12:20|7078.5|7063.5|7078|7063|7078.5|7063.5|7077.5|7062.5|12
1732205550000|2024-11-21 16:12:30|7077.5|7062.5|7077.5|7062.5|7078|7063|7077.5|7062.5|1
1732205560000|2024-11-21 16:12:40|7077.4|7062.4|7074|7059|7077.4|7062.4|7074|7059|17
1732205570000|2024-11-21 16:12:50|7073.4|7058.4|7074|7059|7074|7059|7073.4|7058.4|0
1732205580000|2024-11-21 16:13:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|1
1732205600000|2024-11-21 16:13:20|7074.5|7059.5|7077|7062|7077|7062|7074.5|7059.5|8
1732205610000|2024-11-21 16:13:30|7077.4|7062.4|7077|7062|7077.4|7062.4|7077|7062|0
1732205620000|2024-11-21 16:13:40|7076.5|7061.5|7082.5|7067.5|7086.4|7071.4|7076.5|7061.5|4
1732205630000|2024-11-21 16:13:50|7083|7068|7084.4|7069.4|7084.4|7069.4|7080|7065|8
1732205640000|2024-11-21 16:14:00|7084.9|7069.9|7084.4|7069.4|7085.4|7070.4|7083.9|7068.9|7
1732205650000|2024-11-21 16:14:10|7084.9|7069.9|7083.9|7068.9|7085.4|7070.4|7083.9|7068.9|6
1732205660000|2024-11-21 16:14:20|7084.4|7069.4|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|2
1732205670000|2024-11-21 16:14:30|||||||||2
1732205690000|2024-11-21 16:14:50|7089.9|7074.9|7088.9|7073.9|7089.9|7074.9|7087.9|7072.9|81
1732205700000|2024-11-21 16:15:00|7088.4|7073.4|7085.4|7070.4|7088.4|7073.4|7085.4|7070.4|6
1732205710000|2024-11-21 16:15:10|||||||||1
1732205720000|2024-11-21 16:15:20|7084.9|7069.9|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|11
1732205730000|2024-11-21 16:15:30|7084.4|7069.4|7083.9|7068.9|7084.9|7069.9|7083.9|7068.9|11
1732205750000|2024-11-21 16:15:50|7084.4|7069.4|7086.5|7071.5|7086.5|7071.5|7083.9|7068.9|5
1732205770000|2024-11-21 16:16:10|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|4
1732205780000|2024-11-21 16:16:20|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|1
1732205790000|2024-11-21 16:16:30|||||||||1
1732205800000|2024-11-21 16:16:40|7087.4|7072.4|7089.4|7074.4|7089.4|7074.4|7087.4|7072.4|54
1732205810000|2024-11-21 16:16:50|7088.9|7073.9|7087.9|7072.9|7088.9|7073.9|7087.9|7072.9|2
1732205820000|2024-11-21 16:17:00|7088.9|7073.9|7088.9|7073.9|7089.4|7074.4|7088.4|7073.4|2
1732205830000|2024-11-21 16:17:10|7088.4|7073.4|7088.4|7073.4|7088.9|7073.9|7088.4|7073.4|4
1732205840000|2024-11-21 16:17:20|7085.9|7070.9|7083|7068|7085.9|7070.9|7082.4|7067.4|12
1732205850000|2024-11-21 16:17:30|7082.9|7067.9|7083.4|7068.4|7083.4|7068.4|7082.4|7067.4|5
1732205860000|2024-11-21 16:17:40|7083|7068|7082.9|7067.9|7083|7068|7082.4|7067.4|1
1732205880000|2024-11-21 16:18:00|7083.4|7068.4|7083|7068|7083.5|7068.5|7082.5|7067.5|7
1732205890000|2024-11-21 16:18:10|7083.9|7068.9|7083.4|7068.4|7083.9|7068.9|7083.4|7068.4|1
1732205900000|2024-11-21 16:18:20|7083|7068|7086.9|7071.9|7086.9|7071.9|7083|7068|21
1732205910000|2024-11-21 16:18:30|7085.4|7070.4|7084.9|7069.9|7085.4|7070.4|7084.9|7069.9|4
1732205920000|2024-11-21 16:18:40|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|13
1732205930000|2024-11-21 16:18:50|7084.9|7069.9|7081|7066|7085.4|7070.4|7080.9|7065.9|38
1732205940000|2024-11-21 16:19:00|7080.5|7065.5|7083|7068|7083|7068|7080.5|7065.5|11
1732205950000|2024-11-21 16:19:10|7082.9|7067.9|7081|7066|7082.9|7067.9|7081|7066|1
1732205960000|2024-11-21 16:19:20|7084.5|7069.5|7084.9|7069.9|7084.9|7069.9|7084.4|7069.4|5
1732205970000|2024-11-21 16:19:30|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|9
1732205980000|2024-11-21 16:19:40|7081|7066|7081|7066|7081|7066|7081|7066|0
1732205990000|2024-11-21 16:19:50|||||||||1
1732206000000|2024-11-21 16:20:00|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1732206010000|2024-11-21 16:20:10|7081.4|7066.4|7080.4|7065.4|7081.4|7066.4|7078|7063|17
1732206020000|2024-11-21 16:20:20|7078.9|7063.9|7078.4|7063.4|7078.9|7063.9|7078.4|7063.4|16
1732206030000|2024-11-21 16:20:30|7078.5|7063.5|7078.9|7063.9|7079|7064|7078.5|7063.5|26
1732206040000|2024-11-21 16:20:40|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|30
1732206050000|2024-11-21 16:20:50|7075|7060|7075|7060|7075|7060|7074.5|7059.5|1
1732206060000|2024-11-21 16:21:00|7074|7059|7070.5|7055.5|7074.5|7059.5|7070.5|7055.5|19
1732206070000|2024-11-21 16:21:10|7071.5|7056.5|7071.1|7056.1|7072|7057|7071.1|7056.1|7
1732206080000|2024-11-21 16:21:20|7072|7057|7072|7057|7072|7057|7072|7057|1
1732206090000|2024-11-21 16:21:30|7073|7058|7074|7059|7074.5|7059.5|7073|7058|9
1732206100000|2024-11-21 16:21:40|7074.5|7059.5|7075.9|7060.9|7075.9|7060.9|7074|7059|2
1732206110000|2024-11-21 16:21:50|7077|7062|7075.9|7060.9|7077|7062|7075.5|7060.5|1
1732206120000|2024-11-21 16:22:00|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1732206130000|2024-11-21 16:22:10|7075.4|7060.4|7077.4|7062.4|7077.4|7062.4|7075.4|7060.4|7
1732206140000|2024-11-21 16:22:20|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|1
1732206160000|2024-11-21 16:22:40|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|9
1732206180000|2024-11-21 16:23:00|7075.4|7060.4|7075.5|7060.5|7076|7061|7075.4|7060.4|9
1732206200000|2024-11-21 16:23:20|||||||||1
1732206220000|2024-11-21 16:23:40|7075.4|7060.4|7075.5|7060.5|7075.5|7060.5|7074.5|7059.5|3
1732206240000|2024-11-21 16:24:00|7078|7063|7078|7063|7078|7063|7078|7063|6
1732206250000|2024-11-21 16:24:10|7078.5|7063.5|7079|7064|7079.4|7064.4|7078.5|7063.5|2
1732206260000|2024-11-21 16:24:20|7079.5|7064.5|7080|7065|7080|7065|7079.5|7064.5|2
1732206270000|2024-11-21 16:24:30|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1732206280000|2024-11-21 16:24:40|7080|7065|7080|7065|7080|7065|7080|7065|3
1732206290000|2024-11-21 16:24:50|||||||||1
1732206300000|2024-11-21 16:25:00|7079.5|7064.5|7080|7065|7080.9|7065.9|7079.5|7064.5|8
1732206310000|2024-11-21 16:25:10|7081.5|7066.5|7082|7067|7083|7068|7079.5|7064.5|29
1732206320000|2024-11-21 16:25:20|7083|7068|7083|7068|7083.5|7068.5|7082|7067|4
1732206330000|2024-11-21 16:25:30|7082.5|7067.5|7082|7067|7082.5|7067.5|7081|7066|14
1732206340000|2024-11-21 16:25:40|7081.5|7066.5|7080.5|7065.5|7083.5|7068.5|7080.5|7065.5|12
1732206350000|2024-11-21 16:25:50|||||||||1
1732206370000|2024-11-21 16:26:10|||||||||2
1732206380000|2024-11-21 16:26:20|7080|7065|7080|7065|7080|7065|7079.9|7064.9|4
1732206390000|2024-11-21 16:26:30|7077.5|7062.5|7076.5|7061.5|7077.5|7062.5|7076.5|7061.5|3
1732206400000|2024-11-21 16:26:40|7077.5|7062.5|7079|7064|7079|7064|7077.5|7062.5|6
1732206410000|2024-11-21 16:26:50|7079.5|7064.5|7078|7063|7079.5|7064.5|7078|7063|4
1732206420000|2024-11-21 16:27:00|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1732206430000|2024-11-21 16:27:10|7078|7063|7077.5|7062.5|7078|7063|7077.5|7062.5|1
1732206440000|2024-11-21 16:27:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1732206450000|2024-11-21 16:27:30|7081.4|7066.4|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|3
1732206460000|2024-11-21 16:27:40|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|2
1732206470000|2024-11-21 16:27:50|7081.5|7066.5|7080.9|7065.9|7081.5|7066.5|7080.9|7065.9|1
1732206480000|2024-11-21 16:28:00|7081|7066|7081|7066|7081|7066|7081|7066|2
1732206490000|2024-11-21 16:28:10|7080|7065|7080|7065|7080|7065|7080|7065|2
1732206500000|2024-11-21 16:28:20|7079.5|7064.5|7082.5|7067.5|7082.5|7067.5|7079.5|7064.5|1
1732206510000|2024-11-21 16:28:30|7082|7067|7080.9|7065.9|7082|7067|7080.4|7065.4|1
1732206520000|2024-11-21 16:28:40|7081.9|7066.9|7082|7067|7082|7067|7081.9|7066.9|1
1732206530000|2024-11-21 16:28:50|7082.9|7067.9|7082.9|7067.9|7083.9|7068.9|7082.9|7067.9|1
1732206540000|2024-11-21 16:29:00|7082.4|7067.4|7083.4|7068.4|7083.4|7068.4|7082.4|7067.4|3
1732206550000|2024-11-21 16:29:10|7083|7068|7084.4|7069.4|7084.4|7069.4|7083|7068|5
1732206560000|2024-11-21 16:29:20|7084.9|7069.9|7085.4|7070.4|7085.4|7070.4|7084.9|7069.9|2
1732206570000|2024-11-21 16:29:30|7086|7071|7087.5|7072.5|7087.5|7072.5|7086|7071|19
1732206580000|2024-11-21 16:29:40|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|1
1732206590000|2024-11-21 16:29:50|7087.9|7072.9|7088.4|7073.4|7088.9|7073.9|7087.5|7072.5|2
1732206600000|2024-11-21 16:30:00|7088.9|7073.9|7089.4|7074.4|7089.4|7074.4|7088.9|7073.9|4
1732206610000|2024-11-21 16:30:10|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|6
1732206630000|2024-11-21 16:30:30|||||||||6
1732206640000|2024-11-21 16:30:40|7090.9|7075.9|7091.4|7076.4|7091.9|7076.9|7090.9|7075.9|3
1732206650000|2024-11-21 16:30:50|7090.4|7075.4|7083.5|7068.5|7090.4|7075.4|7083.5|7068.5|8
1732206660000|2024-11-21 16:31:00|7083.9|7068.9|7084.4|7069.4|7084.9|7069.9|7081.9|7066.9|5
1732206670000|2024-11-21 16:31:10|7083.9|7068.9|7084.9|7069.9|7085.4|7070.4|7083.9|7068.9|16
1732206680000|2024-11-21 16:31:20|7084.5|7069.5|7083.5|7068.5|7085.4|7070.4|7081.4|7066.4|34
1732206690000|2024-11-21 16:31:30|7083.9|7068.9|7084.4|7069.4|7084.4|7069.4|7082.5|7067.5|14
1732206700000|2024-11-21 16:31:40|7085.4|7070.4|7084.5|7069.5|7085.4|7070.4|7084|7069|21
1732206710000|2024-11-21 16:31:50|7084|7069|7084.9|7069.9|7084.9|7069.9|7082.5|7067.5|22
1732206720000|2024-11-21 16:32:00|7085.4|7070.4|7083|7068|7085.4|7070.4|7083|7068|42
1732206730000|2024-11-21 16:32:10|7084|7069|7083|7068|7085.9|7070.9|7083|7068|21
1732206740000|2024-11-21 16:32:20|7083.5|7068.5|7084|7069|7085.9|7070.9|7083|7068|7
1732206750000|2024-11-21 16:32:30|7082.9|7067.9|7084.9|7069.9|7085.9|7070.9|7082.9|7067.9|12
1732206760000|2024-11-21 16:32:40|7085.9|7070.9|7086|7071|7086|7071|7083.4|7068.4|17
1732206770000|2024-11-21 16:32:50|7086.4|7071.4|7086.5|7071.5|7088.4|7073.4|7086.4|7071.4|3
1732206780000|2024-11-21 16:33:00|||||||||1
1732206790000|2024-11-21 16:33:10|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|5
1732206800000|2024-11-21 16:33:20|7084|7069|7084.4|7069.4|7084.4|7069.4|7084|7069|2
1732206810000|2024-11-21 16:33:30|7085.9|7070.9|7086.4|7071.4|7086.4|7071.4|7085.9|7070.9|5
1732206820000|2024-11-21 16:33:40|||||||||4
1732206830000|2024-11-21 16:33:50|7085.9|7070.9|7086.4|7071.4|7086.4|7071.4|7085.4|7070.4|7
1732206840000|2024-11-21 16:34:00|7085.9|7070.9|7083.4|7068.4|7085.9|7070.9|7082|7067|6
1732206850000|2024-11-21 16:34:10|7083|7068|7083|7068|7083.4|7068.4|7083|7068|0
1732206860000|2024-11-21 16:34:20|7084.9|7069.9|7085|7070|7085|7070|7084.9|7069.9|3
1732206870000|2024-11-21 16:34:30|7084|7069|7088.9|7073.9|7088.9|7073.9|7084|7069|6
1732206880000|2024-11-21 16:34:40|7087.9|7072.9|7087|7072|7087.9|7072.9|7087|7072|10
1732206890000|2024-11-21 16:34:50|7088.4|7073.4|7087.9|7072.9|7088.4|7073.4|7087.9|7072.9|4
1732206900000|2024-11-21 16:35:00|||||||||2
1732206910000|2024-11-21 16:35:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1732206920000|2024-11-21 16:35:20|||||||||1
1732206930000|2024-11-21 16:35:30|||||||||1
1732206940000|2024-11-21 16:35:40|7087.9|7072.9|7088.4|7073.4|7088.4|7073.4|7087.9|7072.9|2
1732206950000|2024-11-21 16:35:50|||||||||1
1732206960000|2024-11-21 16:36:00|7090|7075|7090.4|7075.4|7090.4|7075.4|7090|7075|3
1732206970000|2024-11-21 16:36:10|7089.9|7074.9|7088.5|7073.5|7089.9|7074.9|7088.5|7073.5|7
1732206980000|2024-11-21 16:36:20|7088.4|7073.4|7089|7074|7089|7074|7086.5|7071.5|7
1732206990000|2024-11-21 16:36:30|||||||||1
1732207000000|2024-11-21 16:36:40|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1732207010000|2024-11-21 16:36:50|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7087.9|7072.9|7
1732207030000|2024-11-21 16:37:10|||||||||1
1732207050000|2024-11-21 16:37:30|7088.5|7073.5|7091.4|7076.4|7091.4|7076.4|7088.5|7073.5|2
1732207060000|2024-11-21 16:37:40|||||||||1
1732207070000|2024-11-21 16:37:50|7090.4|7075.4|7089.5|7074.5|7090.4|7075.4|7088.5|7073.5|4
1732207090000|2024-11-21 16:38:10|7089.4|7074.4|7091|7076|7091|7076|7089.4|7074.4|3
1732207100000|2024-11-21 16:38:20|||||||||1
1732207120000|2024-11-21 16:38:40|7091.4|7076.4|7090.5|7075.5|7091.5|7076.5|7090.5|7075.5|28
1732207130000|2024-11-21 16:38:50|7090|7075|7090.9|7075.9|7092|7077|7090|7075|6
1732207140000|2024-11-21 16:39:00|7090.5|7075.5|7092.4|7077.4|7092.4|7077.4|7089|7074|4
1732207150000|2024-11-21 16:39:10|7092|7077|7092.4|7077.4|7092.4|7077.4|7092|7077|2
1732207160000|2024-11-21 16:39:20|7093|7078|7093|7078|7093.4|7078.4|7092|7077|6
1732207170000|2024-11-21 16:39:30|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|2
1732207180000|2024-11-21 16:39:40|7092.9|7077.9|7092.4|7077.4|7093.4|7078.4|7092.4|7077.4|6
1732207190000|2024-11-21 16:39:50|7093|7078|7093.4|7078.4|7093.4|7078.4|7093|7078|1
1732207200000|2024-11-21 16:40:00|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|5
1732207210000|2024-11-21 16:40:10|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|14
1732207220000|2024-11-21 16:40:20|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|6
1732207230000|2024-11-21 16:40:30|7092|7077|7090.4|7075.4|7092|7077|7090|7075|6
1732207240000|2024-11-21 16:40:40|||||||||4
1732207250000|2024-11-21 16:40:50|||||||||1
1732207260000|2024-11-21 16:41:00|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|1
1732207270000|2024-11-21 16:41:10|||||||||1
1732207280000|2024-11-21 16:41:20|7092.5|7077.5|7092.9|7077.9|7093.4|7078.4|7092.5|7077.5|4
1732207290000|2024-11-21 16:41:30|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1732207310000|2024-11-21 16:41:50|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|2
1732207330000|2024-11-21 16:42:10|7094.9|7079.9|7093.9|7078.9|7094.9|7079.9|7092.9|7077.9|2
1732207340000|2024-11-21 16:42:20|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|7093.4|7078.4|0
1732207350000|2024-11-21 16:42:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.4|7078.4|2
1732207360000|2024-11-21 16:42:40|7093.4|7078.4|7091.5|7076.5|7093.4|7078.4|7091.5|7076.5|2
1732207370000|2024-11-21 16:42:50|7090.5|7075.5|7090.4|7075.4|7090.5|7075.5|7090.4|7075.4|1
1732207390000|2024-11-21 16:43:10|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|2
1732207400000|2024-11-21 16:43:20|||||||||1
1732207410000|2024-11-21 16:43:30|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|6
1732207420000|2024-11-21 16:43:40|7088|7073|7087|7072|7088|7073|7086.5|7071.5|22
1732207430000|2024-11-21 16:43:50|7085.4|7070.4|7087|7072|7087|7072|7085.4|7070.4|8
1732207440000|2024-11-21 16:44:00|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|5
1732207450000|2024-11-21 16:44:10|||||||||1
1732207460000|2024-11-21 16:44:20|7086.9|7071.9|7086.4|7071.4|7086.9|7071.9|7085.9|7070.9|2
1732207470000|2024-11-21 16:44:30|7083.5|7068.5|7082.4|7067.4|7083.5|7068.5|7082.4|7067.4|1
1732207480000|2024-11-21 16:44:40|7080|7065|7080|7065|7080|7065|7079|7064|5
1732207490000|2024-11-21 16:44:50|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|4
1732207500000|2024-11-21 16:45:00|7080|7065|7078.5|7063.5|7080|7065|7077|7062|10
1732207510000|2024-11-21 16:45:10|||||||||1
1732207520000|2024-11-21 16:45:20|7078.6|7063.6|7081|7066|7082|7067|7078.6|7063.6|12
1732207530000|2024-11-21 16:45:30|7081.5|7066.5|7082.5|7067.5|7083|7068|7081.5|7066.5|4
1732207540000|2024-11-21 16:45:40|7082.9|7067.9|7084.4|7069.4|7084.4|7069.4|7082.5|7067.5|7
1732207560000|2024-11-21 16:46:00|||||||||4
1732207570000|2024-11-21 16:46:10|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|5
1732207590000|2024-11-21 16:46:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1732207600000|2024-11-21 16:46:40|7081|7066|7081|7066|7081|7066|7081|7066|1
1732207610000|2024-11-21 16:46:50|7079.6|7064.6|7082|7067|7082|7067|7079.6|7064.6|8
1732207620000|2024-11-21 16:47:00|7081.5|7066.5|7080|7065|7081.5|7066.5|7080|7065|3
1732207640000|2024-11-21 16:47:20|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1732207650000|2024-11-21 16:47:30|7079.5|7064.5|7080.5|7065.5|7081|7066|7079.5|7064.5|4
1732207660000|2024-11-21 16:47:40|7080.4|7065.4|7077.5|7062.5|7080.4|7065.4|7077.5|7062.5|8
1732207680000|2024-11-21 16:48:00|7077.1|7062.1|7074.5|7059.5|7077.1|7062.1|7074.5|7059.5|4
1732207690000|2024-11-21 16:48:10|||||||||2
1732207700000|2024-11-21 16:48:20|7074|7059|7073.5|7058.5|7074|7059|7073.5|7058.5|4
1732207720000|2024-11-21 16:48:40|7073.6|7058.6|7076|7061|7077|7062|7073.6|7058.6|9
1732207730000|2024-11-21 16:48:50|7076.5|7061.5|7077|7062|7078.5|7063.5|7076.5|7061.5|6
1732207740000|2024-11-21 16:49:00|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|2
1732207750000|2024-11-21 16:49:10|7075|7060|7075|7060|7075|7060|7075|7060|1
1732207760000|2024-11-21 16:49:20|7075.1|7060.1|7077.5|7062.5|7077.5|7062.5|7075.1|7060.1|1
1732207770000|2024-11-21 16:49:30|7077|7062|7077|7062|7077|7062|7077|7062|0
1732207780000|2024-11-21 16:49:40|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1732207790000|2024-11-21 16:49:50|7076.6|7061.6|7078|7063|7078|7063|7076.6|7061.6|3
1732207800000|2024-11-21 16:50:00|7078.5|7063.5|7080.4|7065.4|7080.4|7065.4|7078.5|7063.5|7
1732207810000|2024-11-21 16:50:10|7080.5|7065.5|7079.5|7064.5|7080.5|7065.5|7079.4|7064.4|4
1732207820000|2024-11-21 16:50:20|||||||||1
1732207830000|2024-11-21 16:50:30|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1732207840000|2024-11-21 16:50:40|7080|7065|7080.5|7065.5|7080.5|7065.5|7080|7065|3
1732207880000|2024-11-21 16:51:20|||||||||3
1732207890000|2024-11-21 16:51:30|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|3
1732207900000|2024-11-21 16:51:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1732207910000|2024-11-21 16:51:50|7077.9|7062.9|7077.5|7062.5|7077.9|7062.9|7076.5|7061.5|5
1732207920000|2024-11-21 16:52:00|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|0
1732207930000|2024-11-21 16:52:10|||||||||1
1732207960000|2024-11-21 16:52:40|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|8
1732207970000|2024-11-21 16:52:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|3
1732208000000|2024-11-21 16:53:20|7078|7063|7077|7062|7078|7063|7077|7062|3
1732208010000|2024-11-21 16:53:30|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|3
1732208030000|2024-11-21 16:53:50|7074|7059|7075.5|7060.5|7075.5|7060.5|7074|7059|4
1732208040000|2024-11-21 16:54:00|7076.9|7061.9|7077|7062|7077|7062|7076.9|7061.9|1
1732208070000|2024-11-21 16:54:30|7076.5|7061.5|7077.5|7062.5|7077.5|7062.5|7076|7061|9
1732208080000|2024-11-21 16:54:40|||||||||1
1732208100000|2024-11-21 16:55:00|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7
1732208120000|2024-11-21 16:55:20|7077|7062|7076.5|7061.5|7077|7062|7076|7061|1
1732208190000|2024-11-21 16:56:30|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|2
1732208200000|2024-11-21 16:56:40|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1732208210000|2024-11-21 16:56:50|7077|7062|7078|7063|7078.5|7063.5|7077|7062|9
1732208220000|2024-11-21 16:57:00|7077.5|7062.5|7076.5|7061.5|7077.5|7062.5|7076.5|7061.5|6
1732208250000|2024-11-21 16:57:30|||||||||1
1732208300000|2024-11-21 16:58:20|7077|7062|7077.9|7062.9|7077.9|7062.9|7077|7062|2
1732208310000|2024-11-21 16:58:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1732208320000|2024-11-21 16:58:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|1
1732208330000|2024-11-21 16:58:50|7077.9|7062.9|7078.9|7063.9|7080.3|7065.3|7077.9|7062.9|37
1732208340000|2024-11-21 16:59:00|7079.4|7064.4|7079.9|7064.9|7080.4|7065.4|7079.4|7064.4|13
1732208350000|2024-11-21 16:59:10|||||||||5
1732208360000|2024-11-21 16:59:20|||||||||1
1732208370000|2024-11-21 16:59:30|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|17
1732208380000|2024-11-21 16:59:40|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|3
1732208390000|2024-11-21 16:59:50|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|0
1732208400000|2024-11-21 17:00:00|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1732208410000|2024-11-21 17:00:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|1
1732208430000|2024-11-21 17:00:30|7077.5|7062.5|7076.4|7061.4|7077.5|7062.5|7076.4|7061.4|12
1732208440000|2024-11-21 17:00:40|7076.5|7061.5|7076.9|7061.9|7076.9|7061.9|7076.5|7061.5|0
1732208450000|2024-11-21 17:00:50|7077.5|7062.5|7072.5|7057.5|7077.5|7062.5|7071.9|7056.9|17
1732208460000|2024-11-21 17:01:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|5
1732208470000|2024-11-21 17:01:10|7073|7058|7070|7055|7073|7058|7070|7055|8
1732208480000|2024-11-21 17:01:20|7070.5|7055.5|7071.9|7056.9|7072|7057|7070.5|7055.5|2
1732208490000|2024-11-21 17:01:30|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|0
1732208500000|2024-11-21 17:01:40|7070.5|7055.5|7070.9|7055.9|7070.9|7055.9|7070|7055|4
1732208510000|2024-11-21 17:01:50|7071|7056|7071|7056|7071.5|7056.5|7070.5|7055.5|6
1732208520000|2024-11-21 17:02:00|7072|7057|7073|7058|7073|7058|7072|7057|5
1732208530000|2024-11-21 17:02:10|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|1
1732208540000|2024-11-21 17:02:20|7072|7057|7071|7056|7072|7057|7071|7056|2
1732208570000|2024-11-21 17:02:50|7073.9|7058.9|7074.9|7059.9|7075.4|7060.4|7073.9|7058.9|1
1732208580000|2024-11-21 17:03:00|7075.4|7060.4|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|1
1732208610000|2024-11-21 17:03:30|7075.5|7060.5|7076|7061|7076|7061|7075.5|7060.5|1
1732208620000|2024-11-21 17:03:40|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1732208650000|2024-11-21 17:04:10|7075.4|7060.4|7076.4|7061.4|7076.4|7061.4|7074.5|7059.5|17
1732208660000|2024-11-21 17:04:20|7076.9|7061.9|7074|7059|7076.9|7061.9|7074|7059|6
1732208670000|2024-11-21 17:04:30|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|1
1732208700000|2024-11-21 17:05:00|||||||||2
1732208720000|2024-11-21 17:05:20|7073.5|7058.5|7073.9|7058.9|7074|7059|7073.5|7058.5|17
1732208730000|2024-11-21 17:05:30|7071|7056|7070.9|7055.9|7072.9|7057.9|7070.9|7055.9|8
1732208750000|2024-11-21 17:05:50|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1732208800000|2024-11-21 17:06:40|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1732208840000|2024-11-21 17:07:20|7071.4|7056.4|7072|7057|7072.4|7057.4|7071.4|7056.4|10
1732208850000|2024-11-21 17:07:30|7070.9|7055.9|7069|7054|7071|7056|7069|7054|7
1732208860000|2024-11-21 17:07:40|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1732208890000|2024-11-21 17:08:10|7068|7053|7068|7053|7068|7053|7068|7053|0
1732208900000|2024-11-21 17:08:20|7069|7054|7070|7055|7070|7055|7069|7054|3
1732208910000|2024-11-21 17:08:30|7069.9|7054.9|7070|7055|7070|7055|7068|7053|6
1732208920000|2024-11-21 17:08:40|7070.9|7055.9|7071|7056|7071|7056|7070.9|7055.9|1
1732208930000|2024-11-21 17:08:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1732208940000|2024-11-21 17:09:00|7070.4|7055.4|7068.9|7053.9|7070.4|7055.4|7068.5|7053.5|1
1732208950000|2024-11-21 17:09:10|7069.4|7054.4|7069.4|7054.4|7069.9|7054.9|7069|7054|1
1732209020000|2024-11-21 17:10:20|7069|7054|7069|7054|7069|7054|7069|7054|0
1732209030000|2024-11-21 17:10:30|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|2
1732209040000|2024-11-21 17:10:40|7068|7053|7068.4|7053.4|7068.4|7053.4|7068|7053|3
1732209050000|2024-11-21 17:10:50|7068.9|7053.9|7068.4|7053.4|7069.4|7054.4|7068.4|7053.4|5
1732209060000|2024-11-21 17:11:00|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1732209070000|2024-11-21 17:11:10|7069|7054|7071.9|7056.9|7071.9|7056.9|7069|7054|3
1732209080000|2024-11-21 17:11:20|7071.4|7056.4|7070|7055|7071.4|7056.4|7068.5|7053.5|10
1732209100000|2024-11-21 17:11:40|7071|7056|7071.5|7056.5|7071.5|7056.5|7071|7056|0
1732209120000|2024-11-21 17:12:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|2
1732209150000|2024-11-21 17:12:30|7070|7055|7070|7055|7070|7055|7070|7055|0
1732209160000|2024-11-21 17:12:40|7069.9|7054.9|7070|7055|7070|7055|7069.9|7054.9|5
1732209180000|2024-11-21 17:13:00|7071|7056|7071|7056|7071|7056|7071|7056|5
1732209190000|2024-11-21 17:13:10|7070.9|7055.9|7069.5|7054.5|7071|7056|7069.5|7054.5|2
1732209200000|2024-11-21 17:13:20|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|2
1732209210000|2024-11-21 17:13:30|7069.5|7054.5|7069.5|7054.5|7070|7055|7069.5|7054.5|5
1732209220000|2024-11-21 17:13:40|7070|7055|7070|7055|7070.5|7055.5|7070|7055|6
1732209230000|2024-11-21 17:13:50|7070.4|7055.4|7071.5|7056.5|7071.5|7056.5|7070.4|7055.4|1
1732209250000|2024-11-21 17:14:10|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1732209260000|2024-11-21 17:14:20|7071|7056|7070.4|7055.4|7071|7056|7070.4|7055.4|3
1732209280000|2024-11-21 17:14:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1732209290000|2024-11-21 17:14:50|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|4
1732209300000|2024-11-21 17:15:00|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1732209310000|2024-11-21 17:15:10|7071|7056|7071|7056|7071|7056|7071|7056|3
1732209320000|2024-11-21 17:15:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1732209330000|2024-11-21 17:15:30|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1732209340000|2024-11-21 17:15:40|7070|7055|7070|7055|7070|7055|7070|7055|4
1732209350000|2024-11-21 17:15:50|7071|7056|7072|7057|7072|7057|7071|7056|10
1732209360000|2024-11-21 17:16:00|7071|7056|7073.9|7058.9|7074.9|7059.9|7071|7056|31
1732209370000|2024-11-21 17:16:10|7073.5|7058.5|7072.5|7057.5|7073.5|7058.5|7072.5|7057.5|2
1732209380000|2024-11-21 17:16:20|7072|7057|7072.9|7057.9|7072.9|7057.9|7072|7057|0
1732209390000|2024-11-21 17:16:30|7073|7058|7075.4|7060.4|7075.4|7060.4|7073|7058|2
1732209410000|2024-11-21 17:16:50|7075|7060|7073.4|7058.4|7075|7060|7073.4|7058.4|5
1732209420000|2024-11-21 17:17:00|7073|7058|7071.5|7056.5|7073|7058|7071.5|7056.5|2
1732209470000|2024-11-21 17:17:50|||||||||4
1732209480000|2024-11-21 17:18:00|7070|7055|7069|7054|7070|7055|7069|7054|1
1732209490000|2024-11-21 17:18:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1732209500000|2024-11-21 17:18:20|7069|7054|7070|7055|7070|7055|7069|7054|7
1732209510000|2024-11-21 17:18:30|7068|7053|7068|7053|7068|7053|7068|7053|3
1732209530000|2024-11-21 17:18:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|2
1732209540000|2024-11-21 17:19:00|7067|7052|7065|7050|7067|7052|7065|7050|1
1732209550000|2024-11-21 17:19:10|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|2
1732209560000|2024-11-21 17:19:20|7063.5|7048.5|7064.5|7049.5|7064.5|7049.5|7063|7048|1
1732209570000|2024-11-21 17:19:30|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1732209590000|2024-11-21 17:19:50|||||||||1
1732209610000|2024-11-21 17:20:10|7064.5|7049.5|7066.9|7051.9|7066.9|7051.9|7064.5|7049.5|13
1732209620000|2024-11-21 17:20:20|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1732209630000|2024-11-21 17:20:30|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|3
1732209640000|2024-11-21 17:20:40|7067.5|7052.5|7069|7054|7069|7054|7067.5|7052.5|5
1732209650000|2024-11-21 17:20:50|7068.5|7053.5|7068.9|7053.9|7068.9|7053.9|7068.5|7053.5|0
1732209660000|2024-11-21 17:21:00|7069|7054|7069.4|7054.4|7069.9|7054.9|7069|7054|1
1732209720000|2024-11-21 17:22:00|7067.5|7052.5|7065.5|7050.5|7067.5|7052.5|7065|7050|17
1732209730000|2024-11-21 17:22:10|||||||||1
1732209770000|2024-11-21 17:22:50|||||||||1
1732209780000|2024-11-21 17:23:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1732209800000|2024-11-21 17:23:20|7066|7051|7065.5|7050.5|7066|7051|7065.5|7050.5|5
1732209840000|2024-11-21 17:24:00|||||||||1
1732209870000|2024-11-21 17:24:30|||||||||1
1732209880000|2024-11-21 17:24:40|||||||||1
1732209890000|2024-11-21 17:24:50|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|5
1732209900000|2024-11-21 17:25:00|7067|7052|7066.4|7051.4|7067.5|7052.5|7066.4|7051.4|3
1732209910000|2024-11-21 17:25:10|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1732209930000|2024-11-21 17:25:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1732209950000|2024-11-21 17:25:50|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1732209960000|2024-11-21 17:26:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1732209970000|2024-11-21 17:26:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|2
1732209980000|2024-11-21 17:26:20|7067|7052|7066.5|7051.5|7067|7052|7065.5|7050.5|6
1732209990000|2024-11-21 17:26:30|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1732210010000|2024-11-21 17:26:50|7066.9|7051.9|7068.4|7053.4|7068.9|7053.9|7066.9|7051.9|4
1732210020000|2024-11-21 17:27:00|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1732210030000|2024-11-21 17:27:10|7068.9|7053.9|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|1
1732210070000|2024-11-21 17:27:50|7070.4|7055.4|7070.9|7055.9|7070.9|7055.9|7070.4|7055.4|2
1732210080000|2024-11-21 17:28:00|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|0
1732210110000|2024-11-21 17:28:30|||||||||1
1732210120000|2024-11-21 17:28:40|7070|7055|7070.5|7055.5|7070.5|7055.5|7070|7055|12
1732210130000|2024-11-21 17:28:50|7070.9|7055.9|7071|7056|7071|7056|7070|7055|2
1732210140000|2024-11-21 17:29:00|7070.9|7055.9|7070.5|7055.5|7070.9|7055.9|7070.5|7055.5|1
1732210150000|2024-11-21 17:29:10|||||||||1
1732210160000|2024-11-21 17:29:20|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|5
1732210190000|2024-11-21 17:29:50|||||||||1
1732210200000|2024-11-21 17:30:00|7069.5|7054.5|7067.9|7052.9|7069.5|7054.5|7067.4|7052.4|10
1732210210000|2024-11-21 17:30:10|7068|7053|7067.9|7052.9|7068|7053|7067.9|7052.9|4
1732210220000|2024-11-21 17:30:20|7068|7053|7067.9|7052.9|7068|7053|7067.9|7052.9|3
1732210230000|2024-11-21 17:30:30|7068|7053|7067|7052|7068|7053|7067|7052|2
1732210240000|2024-11-21 17:30:40|7066.9|7051.9|7066.5|7051.5|7066.9|7051.9|7066|7051|3
1732210250000|2024-11-21 17:30:50|7066|7051|7066|7051|7066|7051|7066|7051|0
1732210260000|2024-11-21 17:31:00|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|5
1732210270000|2024-11-21 17:31:10|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7
1732210280000|2024-11-21 17:31:20|7066|7051|7067|7052|7067|7052|7066|7051|3
1732210290000|2024-11-21 17:31:30|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|11
1732210300000|2024-11-21 17:31:40|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|3
1732210320000|2024-11-21 17:32:00|7065.5|7050.5|7063.5|7048.5|7065.5|7050.5|7063.5|7048.5|9
1732210330000|2024-11-21 17:32:10|7063|7048|7063|7048|7063|7048|7063|7048|1
1732210340000|2024-11-21 17:32:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1732210380000|2024-11-21 17:33:00|7064|7049|7063.4|7048.4|7064|7049|7063.4|7048.4|2
1732210400000|2024-11-21 17:33:20|7063.9|7048.9|7063.4|7048.4|7063.9|7048.9|7063.4|7048.4|2
1732210410000|2024-11-21 17:33:30|7063|7048|7063|7048|7063|7048|7063|7048|0
1732210430000|2024-11-21 17:33:50|7062|7047|7062|7047|7062|7047|7062|7047|4
1732210440000|2024-11-21 17:34:00|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061|7046|2
1732210470000|2024-11-21 17:34:30|||||||||7
1732210480000|2024-11-21 17:34:40|7060.5|7045.5|7060.9|7045.9|7060.9|7045.9|7060.5|7045.5|4
1732210490000|2024-11-21 17:34:50|7060.5|7045.5|7059.9|7044.9|7060.5|7045.5|7059.9|7044.9|5
1732210500000|2024-11-21 17:35:00|7059.5|7044.5|7058.5|7043.5|7059.5|7044.5|7058|7043|1
1732210520000|2024-11-21 17:35:20|7058|7043|7058|7043|7058|7043|7058|7043|0
1732210530000|2024-11-21 17:35:30|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|2
1732210550000|2024-11-21 17:35:50|7059|7044|7059|7044|7059|7044|7059|7044|0
1732210560000|2024-11-21 17:36:00|||||||||1
1732210570000|2024-11-21 17:36:10|||||||||1
1732210590000|2024-11-21 17:36:30|||||||||21
1732210600000|2024-11-21 17:36:40|7059.5|7044.5|7061.4|7046.4|7061.4|7046.4|7059.5|7044.5|7
1732210610000|2024-11-21 17:36:50|7060|7045|7060.5|7045.5|7060.9|7045.9|7060|7045|2
1732210620000|2024-11-21 17:37:00|7061.4|7046.4|7060.9|7045.9|7061.4|7046.4|7060.4|7045.4|1
1732210630000|2024-11-21 17:37:10|7060.5|7045.5|7060.5|7045.5|7060.9|7045.9|7060.5|7045.5|0
1732210640000|2024-11-21 17:37:20|||||||||3
1732210650000|2024-11-21 17:37:30|7059.9|7044.9|7059.5|7044.5|7060|7045|7059|7044|5
1732210660000|2024-11-21 17:37:40|7060|7045|7061.4|7046.4|7061.4|7046.4|7060|7045|9
1732210680000|2024-11-21 17:38:00|7060.9|7045.9|7061.5|7046.5|7061.5|7046.5|7060.9|7045.9|3
1732210700000|2024-11-21 17:38:20|7060|7045|7060|7045|7060|7045|7060|7045|7
1732210710000|2024-11-21 17:38:30|||||||||4
1732210720000|2024-11-21 17:38:40|||||||||5
1732210730000|2024-11-21 17:38:50|||||||||3
1732210740000|2024-11-21 17:39:00|||||||||1
1732210790000|2024-11-21 17:39:50|7059.9|7044.9|7059|7044|7059.9|7044.9|7059|7044|1
1732210800000|2024-11-21 17:40:00|7059.5|7044.5|7059|7044|7059.5|7044.5|7059|7044|3
1732210810000|2024-11-21 17:40:10|7057.5|7042.5|7057.4|7042.4|7057.5|7042.5|7057|7042|5
1732210820000|2024-11-21 17:40:20|7057|7042|7057|7042|7057|7042|7057|7042|1
1732210830000|2024-11-21 17:40:30|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|5
1732210840000|2024-11-21 17:40:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1732210850000|2024-11-21 17:40:50|7059|7044|7059.4|7044.4|7059.4|7044.4|7059|7044|5
1732210870000|2024-11-21 17:41:10|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1732210890000|2024-11-21 17:41:30|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1732210920000|2024-11-21 17:42:00|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1732210930000|2024-11-21 17:42:10|7059.4|7044.4|7059.5|7044.5|7059.5|7044.5|7059|7044|2
1732210950000|2024-11-21 17:42:30|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1732210960000|2024-11-21 17:42:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|2
1732210980000|2024-11-21 17:43:00|||||||||2
1732210990000|2024-11-21 17:43:10|||||||||4
1732211010000|2024-11-21 17:43:30|||||||||1
1732211030000|2024-11-21 17:43:50|7060|7045|7060|7045|7060|7045|7060|7045|0
1732211040000|2024-11-21 17:44:00|7061.4|7046.4|7060.5|7045.5|7061.4|7046.4|7060.5|7045.5|6
1732211050000|2024-11-21 17:44:10|7061|7046|7062|7047|7062|7047|7061|7046|2
1732211060000|2024-11-21 17:44:20|||||||||1
1732211070000|2024-11-21 17:44:30|||||||||6
1732211080000|2024-11-21 17:44:40|||||||||5
1732211090000|2024-11-21 17:44:50|7061.9|7046.9|7061.5|7046.5|7061.9|7046.9|7061|7046|2
1732211120000|2024-11-21 17:45:20|7061|7046|7061.5|7046.5|7061.5|7046.5|7061|7046|4
1732211180000|2024-11-21 17:46:20|||||||||14
1732211190000|2024-11-21 17:46:30|7060.5|7045.5|7060|7045|7062|7047|7059.5|7044.5|19
1732211200000|2024-11-21 17:46:40|7059.5|7044.5|7058|7043|7060|7045|7058|7043|8
1732211210000|2024-11-21 17:46:50|7057|7042|7057.5|7042.5|7057.5|7042.5|7057|7042|4
1732211230000|2024-11-21 17:47:10|7060.5|7045.5|7058|7043|7061.5|7046.5|7058|7043|14
1732211240000|2024-11-21 17:47:20|7057.9|7042.9|7055|7040|7057.9|7042.9|7055|7040|10
1732211250000|2024-11-21 17:47:30|7055.5|7040.5|7058|7043|7058|7043|7055.5|7040.5|9
1732211260000|2024-11-21 17:47:40|7058.5|7043.5|7061|7046|7061|7046|7058.5|7043.5|1
1732211270000|2024-11-21 17:47:50|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|1
1732211280000|2024-11-21 17:48:00|7063|7048|7063|7048|7063|7048|7063|7048|0
1732211300000|2024-11-21 17:48:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7
1732211310000|2024-11-21 17:48:30|7063.6|7048.6|7067|7052|7067|7052|7063.6|7048.6|1
1732211320000|2024-11-21 17:48:40|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1732211330000|2024-11-21 17:48:50|7065|7050|7066|7051|7066|7051|7064|7049|4
1732211340000|2024-11-21 17:49:00|7067.5|7052.5|7066.5|7051.5|7068.5|7053.5|7066.5|7051.5|5
1732211350000|2024-11-21 17:49:10|||||||||2
1732211380000|2024-11-21 17:49:40|7067|7052|7068.5|7053.5|7069|7054|7067|7052|5
1732211390000|2024-11-21 17:49:50|7068|7053|7066|7051|7068|7053|7065|7050|2
1732211400000|2024-11-21 17:50:00|7066.5|7051.5|7065|7050|7066.5|7051.5|7064.5|7049.5|1
1732211410000|2024-11-21 17:50:10|||||||||1
1732211420000|2024-11-21 17:50:20|||||||||1
1732211430000|2024-11-21 17:50:30|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1732211440000|2024-11-21 17:50:40|7066|7051|7065|7050|7066|7051|7065|7050|1
1732211450000|2024-11-21 17:50:50|7066|7051|7067|7052|7067|7052|7066|7051|4
1732211460000|2024-11-21 17:51:00|7064|7049|7065.5|7050.5|7065.5|7050.5|7064|7049|16
1732211480000|2024-11-21 17:51:20|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|2
1732211490000|2024-11-21 17:51:30|7067|7052|7065.5|7050.5|7067|7052|7065.5|7050.5|2
1732211530000|2024-11-21 17:52:10|||||||||1
1732211540000|2024-11-21 17:52:20|7066.5|7051.5|7067.5|7052.5|7067.5|7052.5|7066.5|7051.5|2
1732211550000|2024-11-21 17:52:30|7069|7054|7069.5|7054.5|7069.9|7054.9|7069|7054|3
1732211560000|2024-11-21 17:52:40|||||||||3
1732211590000|2024-11-21 17:53:10|7069.4|7054.4|7068|7053|7069.4|7054.4|7067|7052|1
1732211600000|2024-11-21 17:53:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|2
1732211620000|2024-11-21 17:53:40|||||||||2
1732211640000|2024-11-21 17:54:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|5
1732211650000|2024-11-21 17:54:10|7070.4|7055.4|7069|7054|7070.4|7055.4|7069|7054|10
1732211670000|2024-11-21 17:54:30|||||||||1
1732211700000|2024-11-21 17:55:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1732211710000|2024-11-21 17:55:10|||||||||1
1732211720000|2024-11-21 17:55:20|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|2
1732211730000|2024-11-21 17:55:30|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|3
1732211740000|2024-11-21 17:55:40|7071.9|7056.9|7072.4|7057.4|7072.9|7057.9|7071.9|7056.9|5
1732211750000|2024-11-21 17:55:50|7072.5|7057.5|7072.9|7057.9|7072.9|7057.9|7072.5|7057.5|1
1732211760000|2024-11-21 17:56:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1732211780000|2024-11-21 17:56:20|||||||||1
1732211790000|2024-11-21 17:56:30|7074.9|7059.9|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|6
1732211810000|2024-11-21 17:56:50|||||||||1
1732211840000|2024-11-21 17:57:20|7076.4|7061.4|7077|7062|7077|7062|7076.4|7061.4|3
1732211850000|2024-11-21 17:57:30|7076.9|7061.9|7078.4|7063.4|7078.4|7063.4|7076.9|7061.9|35
1732211860000|2024-11-21 17:57:40|7077.9|7062.9|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|3
1732211870000|2024-11-21 17:57:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|14
1732211880000|2024-11-21 17:58:00|7078.4|7063.4|7076.5|7061.5|7078.9|7063.9|7075.5|7060.5|4
1732211890000|2024-11-21 17:58:10|||||||||1
1732211900000|2024-11-21 17:58:20|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1732211910000|2024-11-21 17:58:30|7076|7061|7076|7061|7076|7061|7076|7061|4
1732211920000|2024-11-21 17:58:40|7075|7060|7075|7060|7075.5|7060.5|7075|7060|8
1732211930000|2024-11-21 17:58:50|7074|7059|7074|7059|7074|7059|7073|7058|5
1732211940000|2024-11-21 17:59:00|7075|7060|7075|7060|7075|7060|7075|7060|7
1732211950000|2024-11-21 17:59:10|7074.4|7059.4|7074.9|7059.9|7074.9|7059.9|7074.4|7059.4|1
1732211960000|2024-11-21 17:59:20|||||||||1
1732211980000|2024-11-21 17:59:40|7074.5|7059.5|7075.9|7060.9|7075.9|7060.9|7074.5|7059.5|2
1732211990000|2024-11-21 17:59:50|7075.4|7060.4|7076.5|7061.5|7076.5|7061.5|7075.4|7060.4|2
1732212000000|2024-11-21 18:00:00|||||||||1
1732212010000|2024-11-21 18:00:10|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|1
1732212030000|2024-11-21 18:00:30|||||||||1
1732212040000|2024-11-21 18:00:40|7075.5|7060.5|7074.9|7059.9|7075.9|7060.9|7074.9|7059.9|2
1732212060000|2024-11-21 18:01:00|7075|7060|7075.5|7060.5|7075.5|7060.5|7075|7060|0
1732212070000|2024-11-21 18:01:10|||||||||1
1732212090000|2024-11-21 18:01:30|7075.9|7060.9|7076.9|7061.9|7076.9|7061.9|7075.9|7060.9|1
1732212100000|2024-11-21 18:01:40|||||||||2
1732212120000|2024-11-21 18:02:00|7076.4|7061.4|7076.5|7061.5|7076.5|7061.5|7076|7061|5
1732212140000|2024-11-21 18:02:20|||||||||1
1732212170000|2024-11-21 18:02:50|7075.4|7060.4|7074.9|7059.9|7075.4|7060.4|7074.9|7059.9|8
1732212180000|2024-11-21 18:03:00|7074.5|7059.5|7076.4|7061.4|7076.4|7061.4|7074.5|7059.5|4
1732212190000|2024-11-21 18:03:10|7076.5|7061.5|7074.5|7059.5|7076.5|7061.5|7074.5|7059.5|2
1732212210000|2024-11-21 18:03:30|||||||||2
1732212250000|2024-11-21 18:04:10|||||||||1
1732212260000|2024-11-21 18:04:20|||||||||1
1732212280000|2024-11-21 18:04:40|7075|7060|7075|7060|7075|7060|7075|7060|1
1732212300000|2024-11-21 18:05:00|7076.5|7061.5|7076.9|7061.9|7076.9|7061.9|7076|7061|4
1732212310000|2024-11-21 18:05:10|||||||||1
1732212320000|2024-11-21 18:05:20|||||||||5
1732212330000|2024-11-21 18:05:30|7079.9|7064.9|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|2
1732212340000|2024-11-21 18:05:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|6
1732212350000|2024-11-21 18:05:50|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|4
1732212360000|2024-11-21 18:06:00|7077.9|7062.9|7078.9|7063.9|7078.9|7063.9|7077.9|7062.9|6
1732212370000|2024-11-21 18:06:10|7079.4|7064.4|7080.4|7065.4|7080.4|7065.4|7079.4|7064.4|0
1732212380000|2024-11-21 18:06:20|7078.4|7063.4|7077.9|7062.9|7078.4|7063.4|7077.9|7062.9|4
1732212390000|2024-11-21 18:06:30|||||||||1
1732212400000|2024-11-21 18:06:40|7078.4|7063.4|7078.9|7063.9|7079.4|7064.4|7078.4|7063.4|2
1732212410000|2024-11-21 18:06:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1732212420000|2024-11-21 18:07:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|2
1732212430000|2024-11-21 18:07:10|||||||||1
1732212440000|2024-11-21 18:07:20|7079.4|7064.4|7078.4|7063.4|7079.4|7064.4|7078.4|7063.4|1
1732212460000|2024-11-21 18:07:40|7077.9|7062.9|7078.9|7063.9|7078.9|7063.9|7076.9|7061.9|8
1732212470000|2024-11-21 18:07:50|7078.4|7063.4|7072.9|7057.9|7078.4|7063.4|7071.9|7056.9|8
1732212480000|2024-11-21 18:08:00|7073|7058|7074|7059|7075.9|7060.9|7072|7057|7
1732212490000|2024-11-21 18:08:10|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|2
1732212500000|2024-11-21 18:08:20|||||||||1
1732212510000|2024-11-21 18:08:30|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|3
1732212520000|2024-11-21 18:08:40|7070.9|7055.9|7071|7056|7071.9|7056.9|7070.9|7055.9|3
1732212530000|2024-11-21 18:08:50|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|1
1732212540000|2024-11-21 18:09:00|||||||||1
1732212580000|2024-11-21 18:09:40|7071|7056|7070.4|7055.4|7071|7056|7070.4|7055.4|2
1732212600000|2024-11-21 18:10:00|||||||||1
1732212610000|2024-11-21 18:10:10|7070|7055|7070|7055|7070|7055|7070|7055|0
1732212620000|2024-11-21 18:10:20|7071.4|7056.4|7071.4|7056.4|7071.9|7056.9|7071.4|7056.4|8
1732212630000|2024-11-21 18:10:30|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|2
1732212640000|2024-11-21 18:10:40|7070.5|7055.5|7071.4|7056.4|7071.4|7056.4|7070.5|7055.5|9
1732212660000|2024-11-21 18:11:00|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1732212670000|2024-11-21 18:11:10|7070.4|7055.4|7071.9|7056.9|7071.9|7056.9|7070.4|7055.4|2
1732212680000|2024-11-21 18:11:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|5
1732212690000|2024-11-21 18:11:30|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|1
1732212700000|2024-11-21 18:11:40|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|1
1732212710000|2024-11-21 18:11:50|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|2
1732212720000|2024-11-21 18:12:00|7074.4|7059.4|7071.9|7056.9|7074.4|7059.4|7071.4|7056.4|3
1732212730000|2024-11-21 18:12:10|7072.4|7057.4|7072|7057|7072.9|7057.9|7072|7057|0
1732212740000|2024-11-21 18:12:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1732212750000|2024-11-21 18:12:30|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|2
1732212760000|2024-11-21 18:12:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1732212770000|2024-11-21 18:12:50|7070.9|7055.9|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|2
1732212780000|2024-11-21 18:13:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1732212790000|2024-11-21 18:13:10|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1732212800000|2024-11-21 18:13:20|7072.9|7057.9|7073.9|7058.9|7073.9|7058.9|7072.9|7057.9|0
1732212810000|2024-11-21 18:13:30|7074.4|7059.4|7074.4|7059.4|7074.9|7059.9|7073.5|7058.5|3
1732212820000|2024-11-21 18:13:40|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|2
1732212840000|2024-11-21 18:14:00|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|1
1732212850000|2024-11-21 18:14:10|7073|7058|7070.5|7055.5|7073|7058|7070.5|7055.5|2
1732212860000|2024-11-21 18:14:20|||||||||2
1732212890000|2024-11-21 18:14:50|7070|7055|7071|7056|7071.9|7056.9|7070|7055|3
1732212900000|2024-11-21 18:15:00|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1732212910000|2024-11-21 18:15:10|||||||||1
1732212920000|2024-11-21 18:15:20|7071.5|7056.5|7073|7058|7073|7058|7071.5|7056.5|3
1732212930000|2024-11-21 18:15:30|7071.9|7056.9|7074.5|7059.5|7074.5|7059.5|7071.9|7056.9|11
1732212940000|2024-11-21 18:15:40|7074.9|7059.9|7073|7058|7074.9|7059.9|7073|7058|4
1732212950000|2024-11-21 18:15:50|7072|7057|7071.5|7056.5|7072|7057|7071.5|7056.5|6
1732212960000|2024-11-21 18:16:00|||||||||2
1732212970000|2024-11-21 18:16:10|7071|7056|7069.5|7054.5|7071|7056|7069.5|7054.5|4
1732212980000|2024-11-21 18:16:20|7070|7055|7070|7055|7070|7055|7070|7055|0
1732213000000|2024-11-21 18:16:40|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|2
1732213020000|2024-11-21 18:17:00|7068.5|7053.5|7069|7054|7069|7054|7068.5|7053.5|1
1732213030000|2024-11-21 18:17:10|7070|7055|7068.5|7053.5|7071|7056|7068.5|7053.5|1
1732213040000|2024-11-21 18:17:20|||||||||1
1732213070000|2024-11-21 18:17:50|7070|7055|7070|7055|7070|7055|7070|7055|2
1732213080000|2024-11-21 18:18:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1732213090000|2024-11-21 18:18:10|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|1
1732213110000|2024-11-21 18:18:30|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|1
1732213120000|2024-11-21 18:18:40|7071|7056|7071.5|7056.5|7071.5|7056.5|7071|7056|1
1732213130000|2024-11-21 18:18:50|7072.9|7057.9|7072.5|7057.5|7072.9|7057.9|7072.5|7057.5|0
1732213140000|2024-11-21 18:19:00|7072.9|7057.9|7072.5|7057.5|7072.9|7057.9|7072.5|7057.5|6
1732213150000|2024-11-21 18:19:10|7072.4|7057.4|7072|7057|7072.4|7057.4|7072|7057|4
1732213160000|2024-11-21 18:19:20|7071|7056|7071.5|7056.5|7073|7058|7070.5|7055.5|4
1732213170000|2024-11-21 18:19:30|7071|7056|7071.5|7056.5|7071.5|7056.5|7071|7056|0
1732213180000|2024-11-21 18:19:40|7072.5|7057.5|7072|7057|7072.5|7057.5|7072|7057|1
1732213190000|2024-11-21 18:19:50|7071.5|7056.5|7069.5|7054.5|7071.5|7056.5|7069.5|7054.5|2
1732213210000|2024-11-21 18:20:10|7069|7054|7069.5|7054.5|7069.5|7054.5|7069|7054|3
1732213220000|2024-11-21 18:20:20|||||||||1
1732213230000|2024-11-21 18:20:30|||||||||3
1732213250000|2024-11-21 18:20:50|||||||||1
1732213260000|2024-11-21 18:21:00|7069|7054|7068.5|7053.5|7069|7054|7068.5|7053.5|12
1732213280000|2024-11-21 18:21:20|||||||||1
1732213290000|2024-11-21 18:21:30|||||||||1
1732213300000|2024-11-21 18:21:40|7066|7051|7066.5|7051.5|7067|7052|7066|7051|9
1732213310000|2024-11-21 18:21:50|||||||||2
1732213340000|2024-11-21 18:22:20|7067|7052|7066.5|7051.5|7067|7052|7066.5|7051.5|0
1732213360000|2024-11-21 18:22:40|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|5
1732213380000|2024-11-21 18:23:00|7066|7051|7064.5|7049.5|7066.5|7051.5|7064.5|7049.5|6
1732213400000|2024-11-21 18:23:20|7062|7047|7062|7047|7062|7047|7062|7047|2
1732213410000|2024-11-21 18:23:30|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1732213430000|2024-11-21 18:23:50|7061|7046|7060.5|7045.5|7061|7046|7060.5|7045.5|2
1732213440000|2024-11-21 18:24:00|7059.5|7044.5|7059.5|7044.5|7061|7046|7059.5|7044.5|10
1732213460000|2024-11-21 18:24:20|7058|7043|7058|7043|7058|7043|7058|7043|2
1732213470000|2024-11-21 18:24:30|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1732213480000|2024-11-21 18:24:40|7058|7043|7058|7043|7058|7043|7058|7043|2
1732213490000|2024-11-21 18:24:50|7057.5|7042.5|7058|7043|7058.5|7043.5|7057.5|7042.5|9
1732213500000|2024-11-21 18:25:00|7058.5|7043.5|7058.5|7043.5|7060|7045|7058|7043|7
1732213510000|2024-11-21 18:25:10|7057|7042|7057|7042|7057|7042|7057|7042|3
1732213520000|2024-11-21 18:25:20|7057.5|7042.5|7057|7042|7057.5|7042.5|7057|7042|0
1732213550000|2024-11-21 18:25:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1732213560000|2024-11-21 18:26:00|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|1
1732213570000|2024-11-21 18:26:10|7055|7040|7057|7042|7057|7042|7055|7040|6
1732213580000|2024-11-21 18:26:20|7056.5|7041.5|7056|7041|7057|7042|7056|7041|0
1732213590000|2024-11-21 18:26:30|7056.5|7041.5|7056|7041|7056.5|7041.5|7056|7041|1
1732213600000|2024-11-21 18:26:40|7057|7042|7058.5|7043.5|7058.5|7043.5|7057|7042|2
1732213610000|2024-11-21 18:26:50|||||||||2
1732213620000|2024-11-21 18:27:00|7059|7044|7058.5|7043.5|7060|7045|7058.5|7043.5|5
1732213630000|2024-11-21 18:27:10|7058|7043|7058|7043|7058|7043|7058|7043|2
1732213660000|2024-11-21 18:27:40|7057.5|7042.5|7057|7042|7057.5|7042.5|7057|7042|0
1732213670000|2024-11-21 18:27:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1732213680000|2024-11-21 18:28:00|7058|7043|7060|7045|7060|7045|7058|7043|3
1732213690000|2024-11-21 18:28:10|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|3
1732213700000|2024-11-21 18:28:20|7059|7044|7059|7044|7059|7044|7059|7044|2
1732213730000|2024-11-21 18:28:50|7059.5|7044.5|7059.5|7044.5|7060|7045|7059.5|7044.5|1
1732213760000|2024-11-21 18:29:20|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|5
1732213800000|2024-11-21 18:30:00|7060.5|7045.5|7060.5|7045.5|7061|7046|7060|7045|2
1732213890000|2024-11-21 18:31:30|7061.5|7046.5|7062|7047|7062.5|7047.5|7061.5|7046.5|12
1732213900000|2024-11-21 18:31:40|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|0
1732213910000|2024-11-21 18:31:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|3
1732213920000|2024-11-21 18:32:00|7061|7046|7062.5|7047.5|7063.5|7048.5|7061|7046|10
1732213930000|2024-11-21 18:32:10|7063|7048|7063.5|7048.5|7064.5|7049.5|7063|7048|10
1732213940000|2024-11-21 18:32:20|7064.4|7049.4|7064.5|7049.5|7064.5|7049.5|7064.4|7049.4|0
1732213950000|2024-11-21 18:32:30|7063.5|7048.5|7064.9|7049.9|7064.9|7049.9|7063.5|7048.5|3
1732213960000|2024-11-21 18:32:40|7065.5|7050.5|7065|7050|7066.9|7051.9|7065|7050|3
1732213980000|2024-11-21 18:33:00|7065.9|7050.9|7065|7050|7065.9|7050.9|7065|7050|0
1732213990000|2024-11-21 18:33:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1732214000000|2024-11-21 18:33:20|7065.4|7050.4|7064.9|7049.9|7065.4|7050.4|7064.9|7049.9|1
1732214010000|2024-11-21 18:33:30|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1732214030000|2024-11-21 18:33:50|7064.9|7049.9|7065.9|7050.9|7066.4|7051.4|7064.9|7049.9|2
1732214040000|2024-11-21 18:34:00|7066.4|7051.4|7066.9|7051.9|7066.9|7051.9|7065.9|7050.9|4
1732214050000|2024-11-21 18:34:10|7067.4|7052.4|7066.4|7051.4|7067.9|7052.9|7066.4|7051.4|4
1732214060000|2024-11-21 18:34:20|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|1
1732214070000|2024-11-21 18:34:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|1
1732214080000|2024-11-21 18:34:40|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|2
1732214100000|2024-11-21 18:35:00|||||||||1
1732214130000|2024-11-21 18:35:30|||||||||1
1732214150000|2024-11-21 18:35:50|||||||||2
1732214160000|2024-11-21 18:36:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|4
1732214170000|2024-11-21 18:36:10|||||||||1
1732214230000|2024-11-21 18:37:10|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|0
1732214240000|2024-11-21 18:37:20|7069.9|7054.9|7069|7054|7069.9|7054.9|7068.4|7053.4|7
1732214250000|2024-11-21 18:37:30|7070.4|7055.4|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|4
1732214280000|2024-11-21 18:38:00|7072.4|7057.4|7074.4|7059.4|7074.4|7059.4|7072.4|7057.4|4
1732214290000|2024-11-21 18:38:10|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|3
1732214300000|2024-11-21 18:38:20|7073|7058|7074.4|7059.4|7074.9|7059.9|7073|7058|7
1732214310000|2024-11-21 18:38:30|7074.9|7059.9|7074.4|7059.4|7074.9|7059.9|7074.4|7059.4|0
1732214330000|2024-11-21 18:38:50|7075|7060|7075.9|7060.9|7075.9|7060.9|7075|7060|2
1732214340000|2024-11-21 18:39:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|6
1732214350000|2024-11-21 18:39:10|||||||||1
1732214400000|2024-11-21 18:40:00|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|5
1732214410000|2024-11-21 18:40:10|7076.5|7061.5|7076.4|7061.4|7076.5|7061.5|7076.4|7061.4|2
1732214450000|2024-11-21 18:40:50|7074.4|7059.4|7074.5|7059.5|7075|7060|7074.4|7059.4|3
1732214460000|2024-11-21 18:41:00|7074.4|7059.4|7074.9|7059.9|7075.4|7060.4|7074.4|7059.4|4
1732214470000|2024-11-21 18:41:10|||||||||1
1732214490000|2024-11-21 18:41:30|7074.4|7059.4|7075|7060|7075|7060|7074.4|7059.4|4
1732214500000|2024-11-21 18:41:40|7074.5|7059.5|7075.4|7060.4|7075.4|7060.4|7074.5|7059.5|3
1732214510000|2024-11-21 18:41:50|||||||||1
1732214520000|2024-11-21 18:42:00|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|1
1732214540000|2024-11-21 18:42:20|||||||||2
1732214580000|2024-11-21 18:43:00|||||||||1
1732214590000|2024-11-21 18:43:10|7075|7060|7075.4|7060.4|7075.4|7060.4|7075|7060|1
1732214600000|2024-11-21 18:43:20|7075.9|7060.9|7075.9|7060.9|7076.9|7061.9|7075.9|7060.9|4
1732214610000|2024-11-21 18:43:30|7076.4|7061.4|7074|7059|7076.9|7061.9|7074|7059|3
1732214620000|2024-11-21 18:43:40|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1732214630000|2024-11-21 18:43:50|7074.9|7059.9|7074.4|7059.4|7074.9|7059.9|7074.4|7059.4|1
1732214640000|2024-11-21 18:44:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.4|7059.4|1
1732214650000|2024-11-21 18:44:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|6
1732214660000|2024-11-21 18:44:20|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1732214670000|2024-11-21 18:44:30|||||||||1
1732214690000|2024-11-21 18:44:50|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|2
1732214700000|2024-11-21 18:45:00|7073.9|7058.9|7075.4|7060.4|7075.4|7060.4|7073.9|7058.9|2
1732214710000|2024-11-21 18:45:10|7074.4|7059.4|7073.4|7058.4|7074.4|7059.4|7073.4|7058.4|7
1732214720000|2024-11-21 18:45:20|7072.4|7057.4|7072.9|7057.9|7073.4|7058.4|7072.4|7057.4|3
1732214730000|2024-11-21 18:45:30|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|4
1732214740000|2024-11-21 18:45:40|7072.9|7057.9|7075.4|7060.4|7075.4|7060.4|7072.8|7057.8|3
1732214750000|2024-11-21 18:45:50|||||||||3
1732214760000|2024-11-21 18:46:00|||||||||6
1732214790000|2024-11-21 18:46:30|||||||||1
1732214810000|2024-11-21 18:46:50|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|1
1732214820000|2024-11-21 18:47:00|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|4
1732214830000|2024-11-21 18:47:10|7079.3|7064.3|7079.3|7064.3|7079.8|7064.8|7079.3|7064.3|3
1732214840000|2024-11-21 18:47:20|7079.4|7064.4|7079.3|7064.3|7080.3|7065.3|7079.3|7064.3|27
1732214860000|2024-11-21 18:47:40|7079.8|7064.8|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|11
1732214870000|2024-11-21 18:47:50|7079.3|7064.3|7078.8|7063.8|7079.3|7064.3|7077.9|7062.9|5
1732214880000|2024-11-21 18:48:00|7079.3|7064.3|7078.9|7063.9|7079.3|7064.3|7078.9|7063.9|1
1732214910000|2024-11-21 18:48:30|7077.3|7062.3|7076.9|7061.9|7077.3|7062.3|7076.9|7061.9|1
1732214920000|2024-11-21 18:48:40|||||||||1
1732214930000|2024-11-21 18:48:50|||||||||1
1732214940000|2024-11-21 18:49:00|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7
1732214950000|2024-11-21 18:49:10|7077.4|7062.4|7074.9|7059.9|7077.4|7062.4|7074.9|7059.9|24
1732214960000|2024-11-21 18:49:20|7075.4|7060.4|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|2
1732214980000|2024-11-21 18:49:40|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7073.9|7058.9|5
1732214990000|2024-11-21 18:49:50|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|1
1732215000000|2024-11-21 18:50:00|7076.4|7061.4|7075.9|7060.9|7076.4|7061.4|7075.9|7060.9|8
1732215030000|2024-11-21 18:50:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|1
1732215040000|2024-11-21 18:50:40|||||||||1
1732215050000|2024-11-21 18:50:50|7076.9|7061.9|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|1
1732215060000|2024-11-21 18:51:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|1
1732215070000|2024-11-21 18:51:10|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|2
1732215080000|2024-11-21 18:51:20|7078.4|7063.4|7077.4|7062.4|7078.4|7063.4|7077.4|7062.4|22
1732215090000|2024-11-21 18:51:30|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1732215110000|2024-11-21 18:51:50|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|5
1732215120000|2024-11-21 18:52:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|5
1732215130000|2024-11-21 18:52:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1732215140000|2024-11-21 18:52:20|7077.9|7062.9|7079.3|7064.3|7079.3|7064.3|7077.9|7062.9|14
1732215150000|2024-11-21 18:52:30|7077.9|7062.9|7078.4|7063.4|7079.3|7064.3|7077.9|7062.9|11
1732215160000|2024-11-21 18:52:40|||||||||5
1732215170000|2024-11-21 18:52:50|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|4
1732215180000|2024-11-21 18:53:00|7079.8|7064.8|7080.4|7065.4|7081.3|7066.3|7079.8|7064.8|15
1732215190000|2024-11-21 18:53:10|7080.3|7065.3|7083.3|7068.3|7083.8|7068.8|7080.3|7065.3|18
1732215200000|2024-11-21 18:53:20|||||||||12
1732215210000|2024-11-21 18:53:30|||||||||4
1732215220000|2024-11-21 18:53:40|||||||||6
1732215230000|2024-11-21 18:53:50|7083.8|7068.8|7082.4|7067.4|7083.8|7068.8|7082.4|7067.4|9
1732215240000|2024-11-21 18:54:00|7080.3|7065.3|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|15
1732215250000|2024-11-21 18:54:10|7079.9|7064.9|7080.3|7065.3|7080.3|7065.3|7079.9|7064.9|8
1732215260000|2024-11-21 18:54:20|7079.9|7064.9|7080.3|7065.3|7080.3|7065.3|7079.9|7064.9|14
1732215270000|2024-11-21 18:54:30|||||||||4
1732215280000|2024-11-21 18:54:40|7080.8|7065.8|7078.9|7063.9|7080.8|7065.8|7078.4|7063.4|12
1732215290000|2024-11-21 18:54:50|7078.4|7063.4|7080.3|7065.3|7080.3|7065.3|7078.4|7063.4|5
1732215300000|2024-11-21 18:55:00|7079.9|7064.9|7078.9|7063.9|7079.9|7064.9|7078.9|7063.9|17
1732215310000|2024-11-21 18:55:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7078.9|7063.9|4
1732215320000|2024-11-21 18:55:20|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|8
1732215330000|2024-11-21 18:55:30|7079.8|7064.8|7079.8|7064.8|7079.9|7064.9|7079.8|7064.8|3
1732215340000|2024-11-21 18:55:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|8
1732215350000|2024-11-21 18:55:50|7078.9|7063.9|7079.8|7064.8|7079.8|7064.8|7078.9|7063.9|8
1732215360000|2024-11-21 18:56:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|15
1732215370000|2024-11-21 18:56:10|7082.3|7067.3|7082.8|7067.8|7083.8|7068.8|7082.3|7067.3|11
1732215380000|2024-11-21 18:56:20|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|11
1732215390000|2024-11-21 18:56:30|7082.3|7067.3|7082.8|7067.8|7082.8|7067.8|7082.3|7067.3|3
1732215400000|2024-11-21 18:56:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7082.8|7067.8|6
1732215410000|2024-11-21 18:56:50|7083.8|7068.8|7084.8|7069.8|7084.8|7069.8|7083.8|7068.8|10
1732215420000|2024-11-21 18:57:00|7083.8|7068.8|7083.3|7068.3|7083.8|7068.8|7082.8|7067.8|11
1732215430000|2024-11-21 18:57:10|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|8
1732215440000|2024-11-21 18:57:20|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|22
1732215450000|2024-11-21 18:57:30|||||||||8
1732215460000|2024-11-21 18:57:40|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|2
1732215470000|2024-11-21 18:57:50|7082.8|7067.8|7082.3|7067.3|7082.8|7067.8|7082.3|7067.3|26
1732215480000|2024-11-21 18:58:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|13
1732215490000|2024-11-21 18:58:10|||||||||8
1732215500000|2024-11-21 18:58:20|7081.3|7066.3|7079.9|7064.9|7081.3|7066.3|7079.9|7064.9|5
1732215510000|2024-11-21 18:58:30|7078.9|7063.9|7079.3|7064.3|7079.8|7064.8|7078.8|7063.8|2
1732215520000|2024-11-21 18:58:40|7079.8|7064.8|7079.3|7064.3|7079.8|7064.8|7079.3|7064.3|6
1732215530000|2024-11-21 18:58:50|7079.8|7064.8|7078.3|7063.3|7079.8|7064.8|7078.3|7063.3|3
1732215540000|2024-11-21 18:59:00|||||||||1
1732215550000|2024-11-21 18:59:10|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|3
1732215560000|2024-11-21 18:59:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7
1732215570000|2024-11-21 18:59:30|||||||||2
1732215580000|2024-11-21 18:59:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|1
1732215590000|2024-11-21 18:59:50|||||||||1
1732215600000|2024-11-21 19:00:00|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7075.9|7060.9|7
1732215610000|2024-11-21 19:00:10|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|2
1732215620000|2024-11-21 19:00:20|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|2
1732215630000|2024-11-21 19:00:30|7073.4|7058.4|7071.4|7056.4|7073.4|7058.4|7071.4|7056.4|14
1732215640000|2024-11-21 19:00:40|7070.9|7055.9|7069.9|7054.9|7070.9|7055.9|7069.9|7054.9|4
1732215650000|2024-11-21 19:00:50|7070.4|7055.4|7069.4|7054.4|7070.9|7055.9|7069.4|7054.4|5
1732215660000|2024-11-21 19:01:00|7069|7054|7068.9|7053.9|7069|7054|7068.9|7053.9|2
1732215670000|2024-11-21 19:01:10|7067.9|7052.9|7067.5|7052.5|7067.9|7052.9|7067.5|7052.5|2
1732215680000|2024-11-21 19:01:20|7068.9|7053.9|7068.5|7053.5|7068.9|7053.9|7068.5|7053.5|8
1732215690000|2024-11-21 19:01:30|7069.9|7054.9|7068.4|7053.4|7070.5|7055.5|7068.4|7053.4|14
1732215700000|2024-11-21 19:01:40|7067.9|7052.9|7071.4|7056.4|7071.9|7056.9|7067.9|7052.9|6
1732215710000|2024-11-21 19:01:50|7071.9|7056.9|7071.4|7056.4|7071.9|7056.9|7071.4|7056.4|12
1732215720000|2024-11-21 19:02:00|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|1
1732215730000|2024-11-21 19:02:10|7071.5|7056.5|7068.5|7053.5|7071.5|7056.5|7068.5|7053.5|18
1732215740000|2024-11-21 19:02:20|7069.5|7054.5|7069.4|7054.4|7069.5|7054.5|7069.4|7054.4|3
1732215750000|2024-11-21 19:02:30|||||||||1
1732215760000|2024-11-21 19:02:40|7068.5|7053.5|7068|7053|7068.5|7053.5|7068|7053|7
1732215770000|2024-11-21 19:02:50|7065.5|7050.5|7066.5|7051.5|7066.5|7051.5|7065.5|7050.5|8
1732215780000|2024-11-21 19:03:00|7066.4|7051.4|7066.5|7051.5|7066.5|7051.5|7065.5|7050.5|5
1732215790000|2024-11-21 19:03:10|7066|7051|7066|7051|7066|7051|7066|7051|0
1732215800000|2024-11-21 19:03:20|7067.5|7052.5|7066.5|7051.5|7067.5|7052.5|7066.5|7051.5|4
1732215810000|2024-11-21 19:03:30|7067|7052|7067|7052|7067|7052|7067|7052|0
1732215820000|2024-11-21 19:03:40|7065.5|7050.5|7065.1|7050.1|7065.5|7050.5|7065.1|7050.1|2
1732215830000|2024-11-21 19:03:50|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|6
1732215840000|2024-11-21 19:04:00|7064.5|7049.5|7066|7051|7066|7051|7064.5|7049.5|17
1732215860000|2024-11-21 19:04:20|7065.9|7050.9|7063.5|7048.5|7065.9|7050.9|7063.5|7048.5|4
1732215870000|2024-11-21 19:04:30|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|4
1732215880000|2024-11-21 19:04:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|2
1732215890000|2024-11-21 19:04:50|7064|7049|7062.6|7047.6|7064|7049|7062.6|7047.6|10
1732215900000|2024-11-21 19:05:00|7062.1|7047.1|7063|7048|7064|7049|7062.1|7047.1|9
1732215910000|2024-11-21 19:05:10|7063.1|7048.1|7064.5|7049.5|7064.5|7049.5|7063.1|7048.1|15
1732215920000|2024-11-21 19:05:20|7065|7050|7065|7050|7065|7050|7064.5|7049.5|3
1732215930000|2024-11-21 19:05:30|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1732215940000|2024-11-21 19:05:40|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|5
1732215950000|2024-11-21 19:05:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|1
1732215960000|2024-11-21 19:06:00|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|2
1732215970000|2024-11-21 19:06:10|7063.6|7048.6|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|10
1732215980000|2024-11-21 19:06:20|7064.1|7049.1|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|5
1732216000000|2024-11-21 19:06:40|7064.1|7049.1|7063.6|7048.6|7064.1|7049.1|7063.6|7048.6|3
1732216010000|2024-11-21 19:06:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|6
1732216020000|2024-11-21 19:07:00|7063.6|7048.6|7062.6|7047.6|7063.6|7048.6|7062.6|7047.6|7
1732216030000|2024-11-21 19:07:10|||||||||1
1732216040000|2024-11-21 19:07:20|||||||||5
1732216050000|2024-11-21 19:07:30|7062.1|7047.1|7062.6|7047.6|7062.6|7047.6|7062.1|7047.1|1
1732216060000|2024-11-21 19:07:40|||||||||14
1732216070000|2024-11-21 19:07:50|7060.7|7045.7|7059.6|7044.6|7060.7|7045.7|7059.1|7044.1|11
1732216080000|2024-11-21 19:08:00|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.7|7043.7|0
1732216090000|2024-11-21 19:08:10|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|3
1732216100000|2024-11-21 19:08:20|7057.7|7042.7|7059.6|7044.6|7060.2|7045.2|7057.7|7042.7|17
1732216110000|2024-11-21 19:08:30|7059.2|7044.2|7057.7|7042.7|7059.2|7044.2|7057.7|7042.7|15
1732216120000|2024-11-21 19:08:40|||||||||3
1732216130000|2024-11-21 19:08:50|7058.2|7043.2|7057.7|7042.7|7058.2|7043.2|7057.7|7042.7|2
1732216140000|2024-11-21 19:09:00|7058.2|7043.2|7055.7|7040.7|7058.2|7043.2|7055.7|7040.7|21
1732216150000|2024-11-21 19:09:10|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|0
1732216160000|2024-11-21 19:09:20|7057.6|7042.6|7056.7|7041.7|7057.6|7042.6|7056.7|7041.7|2
1732216170000|2024-11-21 19:09:30|7056.2|7041.2|7057.6|7042.6|7057.6|7042.6|7056.2|7041.2|4
1732216180000|2024-11-21 19:09:40|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|20
1732216190000|2024-11-21 19:09:50|7058.2|7043.2|7056.2|7041.2|7058.2|7043.2|7056.2|7041.2|11
1732216200000|2024-11-21 19:10:00|7056.1|7041.1|7055.2|7040.2|7056.1|7041.1|7055.2|7040.2|18
1732216210000|2024-11-21 19:10:10|7054.7|7039.7|7054.2|7039.2|7054.7|7039.7|7053.2|7038.2|17
1732216220000|2024-11-21 19:10:20|7054.7|7039.7|7054.7|7039.7|7055.7|7040.7|7054.7|7039.7|10
1732216230000|2024-11-21 19:10:30|7055.2|7040.2|7055.7|7040.7|7055.7|7040.7|7054.2|7039.2|8
1732216240000|2024-11-21 19:10:40|7055.2|7040.2|7055.2|7040.2|7055.7|7040.7|7055.2|7040.2|6
1732216250000|2024-11-21 19:10:50|7056.1|7041.1|7055.2|7040.2|7056.2|7041.2|7055.2|7040.2|17
1732216260000|2024-11-21 19:11:00|7055.6|7040.6|7054.6|7039.6|7056.1|7041.1|7054.6|7039.6|17
1732216270000|2024-11-21 19:11:10|7054.1|7039.1|7053.1|7038.1|7054.1|7039.1|7052.6|7037.6|7
1732216280000|2024-11-21 19:11:20|7052.6|7037.6|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|27
1732216290000|2024-11-21 19:11:30|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.6|7037.6|6
1732216300000|2024-11-21 19:11:40|7053.1|7038.1|7054.6|7039.6|7054.6|7039.6|7053.1|7038.1|16
1732216310000|2024-11-21 19:11:50|7055.1|7040.1|7054.6|7039.6|7055.6|7040.6|7054.6|7039.6|28
1732216320000|2024-11-21 19:12:00|7054.1|7039.1|7054.1|7039.1|7056.1|7041.1|7054.1|7039.1|6
1732216330000|2024-11-21 19:12:10|7055.1|7040.1|7054.6|7039.6|7055.6|7040.6|7054.6|7039.6|9
1732216340000|2024-11-21 19:12:20|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|9
1732216350000|2024-11-21 19:12:30|7053.1|7038.1|7054.1|7039.1|7054.1|7039.1|7053.1|7038.1|5
1732216360000|2024-11-21 19:12:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|4
1732216370000|2024-11-21 19:12:50|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7052.6|7037.6|29
1732216380000|2024-11-21 19:13:00|7054|7039|7055.6|7040.6|7056.1|7041.1|7054|7039|52
1732216390000|2024-11-21 19:13:10|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|5
1732216400000|2024-11-21 19:13:20|7055.6|7040.6|7055.1|7040.1|7056.1|7041.1|7055.1|7040.1|8
1732216410000|2024-11-21 19:13:30|||||||||13
1732216420000|2024-11-21 19:13:40|7054.6|7039.6|7054.6|7039.6|7055.1|7040.1|7054.6|7039.6|36
1732216430000|2024-11-21 19:13:50|7055.1|7040.1|7054.1|7039.1|7055.1|7040.1|7054.1|7039.1|20
1732216440000|2024-11-21 19:14:00|7054.6|7039.6|7054.1|7039.1|7054.6|7039.6|7053.1|7038.1|50
1732216450000|2024-11-21 19:14:10|7054.6|7039.6|7056.1|7041.1|7056.1|7041.1|7054.1|7039.1|133
1732216460000|2024-11-21 19:14:20|7055.1|7040.1|7055.1|7040.1|7056.1|7041.1|7055.1|7040.1|54
1732216470000|2024-11-21 19:14:30|7054.2|7039.2|7054.1|7039.1|7055.1|7040.1|7053.1|7038.1|112
1732216480000|2024-11-21 19:14:40|7055.1|7040.1|7056.1|7041.1|7056.1|7041.1|7055.1|7040.1|92
1732216490000|2024-11-21 19:14:50|||||||||93
1732216500000|2024-11-21 19:15:00|||||||||64
1732216510000|2024-11-21 19:15:10|||||||||20
1732216520000|2024-11-21 19:15:20|7056|7041|7053.6|7038.6|7056|7041|7053.6|7038.6|7
1732216530000|2024-11-21 19:15:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|4
1732216540000|2024-11-21 19:15:40|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|4
1732216550000|2024-11-21 19:15:50|7051.1|7036.1|7049.1|7034.1|7052.1|7037.1|7049.1|7034.1|15
1732216560000|2024-11-21 19:16:00|7050.1|7035.1|7050.6|7035.6|7050.6|7035.6|7050.1|7035.1|3
1732216570000|2024-11-21 19:16:10|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7049.6|7034.6|6
1732216580000|2024-11-21 19:16:20|7050.1|7035.1|7049.6|7034.6|7050.6|7035.6|7049.6|7034.6|2
1732216600000|2024-11-21 19:16:40|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1732216610000|2024-11-21 19:16:50|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7049.6|7034.6|2
1732216630000|2024-11-21 19:17:10|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|11
1732216640000|2024-11-21 19:17:20|7050.1|7035.1|7051.1|7036.1|7051.1|7036.1|7050.1|7035.1|2
1732216650000|2024-11-21 19:17:30|7052.6|7037.6|7053.1|7038.1|7053.1|7038.1|7052.6|7037.6|8
1732216660000|2024-11-21 19:17:40|7052.1|7037.1|7053.1|7038.1|7053.1|7038.1|7052.1|7037.1|0
1732216670000|2024-11-21 19:17:50|7052.1|7037.1|7051.6|7036.6|7052.1|7037.1|7051.6|7036.6|1
1732216680000|2024-11-21 19:18:00|||||||||5
1732216690000|2024-11-21 19:18:10|7052.1|7037.1|7052.6|7037.6|7052.6|7037.6|7051.6|7036.6|3
1732216700000|2024-11-21 19:18:20|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1732216710000|2024-11-21 19:18:30|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1732216720000|2024-11-21 19:18:40|7050.6|7035.6|7050.6|7035.6|7051.6|7036.6|7050.6|7035.6|1
1732216740000|2024-11-21 19:19:00|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|3
1732216750000|2024-11-21 19:19:10|7050.6|7035.6|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|3
1732216760000|2024-11-21 19:19:20|7050.1|7035.1|7051.1|7036.1|7052.1|7037.1|7050.1|7035.1|17
1732216770000|2024-11-21 19:19:30|7051.6|7036.6|7051.2|7036.2|7052.1|7037.1|7050.7|7035.7|1
1732216780000|2024-11-21 19:19:40|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|2
1732216790000|2024-11-21 19:19:50|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.1|7037.1|10
1732240800000|2024-11-22 02:00:00|7051|7036|7050|7035|7051|7036|7050|7035|6
1732240810000|2024-11-22 02:00:10|7049|7034|7049|7034|7049|7034|7049|7034|0
1732240820000|2024-11-22 02:00:20|7048|7033|7047.5|7032.5|7048|7033|7047.5|7032.5|0
1732240840000|2024-11-22 02:00:40|7046.5|7031.5|7046.5|7031.5|7047.5|7032.5|7046|7031|1
1732240850000|2024-11-22 02:00:50|7047|7032|7047|7032|7047|7032|7047|7032|0
1732240860000|2024-11-22 02:01:00|7046|7031|7045.5|7030.5|7046|7031|7045.5|7030.5|0
1732240870000|2024-11-22 02:01:10|7046|7031|7045.5|7030.5|7046|7031|7045.5|7030.5|2
1732240880000|2024-11-22 02:01:20|7045|7030|7044.5|7029.5|7045|7030|7044.5|7029.5|0
1732240890000|2024-11-22 02:01:30|7045|7030|7045|7030|7045|7030|7044.5|7029.5|0
1732240950000|2024-11-22 02:02:30|7044.5|7029.5|7042|7027|7045|7030|7042|7027|2
1732240960000|2024-11-22 02:02:40|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1732240980000|2024-11-22 02:03:00|7042|7027|7048.5|7033.5|7049.5|7034.5|7041.5|7026.5|2
1732240990000|2024-11-22 02:03:10|7049|7034|7048|7033|7049|7034|7048|7033|0
1732241000000|2024-11-22 02:03:20|7048.5|7033.5|7048|7033|7048.5|7033.5|7048|7033|1
1732241010000|2024-11-22 02:03:30|7047.5|7032.5|7047|7032|7047.5|7032.5|7047|7032|0
1732241020000|2024-11-22 02:03:40|7048|7033|7048|7033|7048|7033|7048|7033|3
1732241100000|2024-11-22 02:05:00|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1732241110000|2024-11-22 02:05:10|||||||||1
1732241120000|2024-11-22 02:05:20|||||||||1
1732241130000|2024-11-22 02:05:30|||||||||1
1732241150000|2024-11-22 02:05:50|7047|7032|7043.6|7028.6|7047|7032|7043.6|7028.6|6
1732241170000|2024-11-22 02:06:10|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|15
1732241180000|2024-11-22 02:06:20|7040.5|7025.5|7040.5|7025.5|7041|7026|7040.5|7025.5|1
1732241200000|2024-11-22 02:06:40|7038.6|7023.6|7044.5|7029.5|7044.5|7029.5|7038.6|7023.6|3
1732241220000|2024-11-22 02:07:00|7048.4|7033.4|7048|7033|7048.4|7033.4|7048|7033|1
1732241240000|2024-11-22 02:07:20|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1732241250000|2024-11-22 02:07:30|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1732241290000|2024-11-22 02:08:10|||||||||1
1732241300000|2024-11-22 02:08:20|||||||||1
1732241360000|2024-11-22 02:09:20|||||||||1
1732241370000|2024-11-22 02:09:30|||||||||2
1732241380000|2024-11-22 02:09:40|7044.1|7029.1|7042.5|7027.5|7044.1|7029.1|7042.5|7027.5|2
1732241390000|2024-11-22 02:09:50|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1732241420000|2024-11-22 02:10:20|7041|7026|7040|7025|7041|7026|7040|7025|1
1732241430000|2024-11-22 02:10:30|7042|7027|7042|7027|7042|7027|7042|7027|1
1732241440000|2024-11-22 02:10:40|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|0
1732241480000|2024-11-22 02:11:20|||||||||1
1732241510000|2024-11-22 02:11:50|7040.6|7025.6|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|0
1732241520000|2024-11-22 02:12:00|||||||||1
1732241540000|2024-11-22 02:12:20|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|2
1732241560000|2024-11-22 02:12:40|7040.5|7025.5|7042|7027|7042.5|7027.5|7040.5|7025.5|6
1732241600000|2024-11-22 02:13:20|7040.1|7025.1|7043|7028|7043|7028|7040.1|7025.1|5
1732241620000|2024-11-22 02:13:40|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1732241660000|2024-11-22 02:14:20|||||||||1
1732241670000|2024-11-22 02:14:30|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|1
1732241680000|2024-11-22 02:14:40|7041.5|7026.5|7041.6|7026.6|7041.6|7026.6|7041.5|7026.5|2
1732241700000|2024-11-22 02:15:00|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1732241710000|2024-11-22 02:15:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1732241720000|2024-11-22 02:15:20|7041|7026|7041.6|7026.6|7041.6|7026.6|7041|7026|3
1732241730000|2024-11-22 02:15:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|1
1732241740000|2024-11-22 02:15:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041|7026|0
1732241760000|2024-11-22 02:16:00|7041|7026|7040.1|7025.1|7041|7026|7040.1|7025.1|4
1732241780000|2024-11-22 02:16:20|||||||||1
1732241830000|2024-11-22 02:17:10|7040|7025|7040|7025|7040|7025|7040|7025|0
1732241840000|2024-11-22 02:17:20|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1732241860000|2024-11-22 02:17:40|7040|7025|7040|7025|7040|7025|7040|7025|0
1732241890000|2024-11-22 02:18:10|||||||||2
1732241900000|2024-11-22 02:18:20|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|1
1732241940000|2024-11-22 02:19:00|||||||||1
1732241950000|2024-11-22 02:19:10|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|14
1732241960000|2024-11-22 02:19:20|7034.5|7019.5|7035.7|7020.7|7035.7|7020.7|7034.5|7019.5|26
1732241970000|2024-11-22 02:19:30|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|1
1732241980000|2024-11-22 02:19:40|7036.1|7021.1|7036.1|7021.1|7036.6|7021.6|7036.1|7021.1|5
1732241990000|2024-11-22 02:19:50|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1732242010000|2024-11-22 02:20:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1732242020000|2024-11-22 02:20:20|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|2
1732242080000|2024-11-22 02:21:20|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|1
1732242140000|2024-11-22 02:22:20|7034.1|7019.1|7034.6|7019.6|7034.6|7019.6|7034.1|7019.1|1
1732242200000|2024-11-22 02:23:20|||||||||1
1732242260000|2024-11-22 02:24:20|||||||||1
1732242290000|2024-11-22 02:24:50|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1732242310000|2024-11-22 02:25:10|||||||||1
1732242320000|2024-11-22 02:25:20|||||||||1
1732242350000|2024-11-22 02:25:50|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1732242380000|2024-11-22 02:26:20|7032.6|7017.6|7033.6|7018.6|7033.6|7018.6|7032.6|7017.6|2
1732242390000|2024-11-22 02:26:30|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1732242400000|2024-11-22 02:26:40|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1732242430000|2024-11-22 02:27:10|7032.7|7017.7|7032.6|7017.6|7032.7|7017.7|7032.6|7017.6|0
1732242440000|2024-11-22 02:27:20|7032.1|7017.1|7034.1|7019.1|7034.1|7019.1|7031.7|7016.7|23
1732242460000|2024-11-22 02:27:40|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1732242500000|2024-11-22 02:28:20|||||||||1
1732242540000|2024-11-22 02:29:00|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1732242550000|2024-11-22 02:29:10|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1732242560000|2024-11-22 02:29:20|||||||||1
1732242600000|2024-11-22 02:30:00|7033.2|7018.2|7035.1|7020.1|7035.1|7020.1|7033.2|7018.2|1
1732242630000|2024-11-22 02:30:30|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1732242660000|2024-11-22 02:31:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1732242710000|2024-11-22 02:31:50|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|2
1732242730000|2024-11-22 02:32:10|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1732242750000|2024-11-22 02:32:30|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|7042.1|7027.1|0
1732242800000|2024-11-22 02:33:20|7043.6|7028.6|7044|7029|7044|7029|7043.6|7028.6|0
1732242810000|2024-11-22 02:33:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1732242860000|2024-11-22 02:34:20|7038.3|7023.3|7038.6|7023.6|7039.1|7024.1|7038.1|7023.1|10
1732242940000|2024-11-22 02:35:40|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1732242970000|2024-11-22 02:36:10|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1732243080000|2024-11-22 02:38:00|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1732243140000|2024-11-22 02:39:00|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1732243160000|2024-11-22 02:39:20|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1732243560000|2024-11-22 02:46:00|7039.6|7024.6|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1732243570000|2024-11-22 02:46:10|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1732243580000|2024-11-22 02:46:20|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|0
1732243590000|2024-11-22 02:46:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|0
1732243730000|2024-11-22 02:48:50|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1732244150000|2024-11-22 02:55:50|7039.6|7024.6|7040.1|7025.1|7040.6|7025.6|7039.6|7024.6|1
1732244220000|2024-11-22 02:57:00|7041.6|7026.6|7042.6|7027.6|7042.6|7027.6|7041.6|7026.6|3
1732244230000|2024-11-22 02:57:10|7043.1|7028.1|7044.1|7029.1|7044.1|7029.1|7043.1|7028.1|0
1732244360000|2024-11-22 02:59:20|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|0
1732244370000|2024-11-22 02:59:30|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|0
1732244380000|2024-11-22 02:59:40|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|0
1732244390000|2024-11-22 02:59:50|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1732244400000|2024-11-22 03:00:00|7044.1|7029.1|7043.6|7028.6|7044.1|7029.1|7043.6|7028.6|0
1732244410000|2024-11-22 03:00:10|7044.1|7029.1|7043.6|7028.6|7044.1|7029.1|7043.6|7028.6|0
1732244420000|2024-11-22 03:00:20|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|1
1732244430000|2024-11-22 03:00:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1732244460000|2024-11-22 03:01:00|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1732244490000|2024-11-22 03:01:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1732244510000|2024-11-22 03:01:50|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1732244530000|2024-11-22 03:02:10|7037.1|7022.1|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|1
1732244560000|2024-11-22 03:02:40|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1732244570000|2024-11-22 03:02:50|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1732244590000|2024-11-22 03:03:10|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|7039.6|7024.6|0
1732244630000|2024-11-22 03:03:50|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1732244640000|2024-11-22 03:04:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|3
1732244650000|2024-11-22 03:04:10|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|1
1732244680000|2024-11-22 03:04:40|7033.6|7018.6|7033.1|7018.1|7033.6|7018.6|7033.1|7018.1|0
1732244710000|2024-11-22 03:05:10|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.1|7018.1|0
1732244720000|2024-11-22 03:05:20|7033.1|7018.1|7033.6|7018.6|7033.6|7018.6|7033.1|7018.1|0
1732244730000|2024-11-22 03:05:30|7033.1|7018.1|7033.6|7018.6|7033.6|7018.6|7033.1|7018.1|0
1732245100000|2024-11-22 03:11:40|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1732245210000|2024-11-22 03:13:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1732245240000|2024-11-22 03:14:00|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1732245330000|2024-11-22 03:15:30|7034.1|7019.1|7034.6|7019.6|7034.6|7019.6|7034.1|7019.1|3
1732245340000|2024-11-22 03:15:40|7035.1|7020.1|7035.1|7020.1|7036.1|7021.1|7035.1|7020.1|1
1732245360000|2024-11-22 03:16:00|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|2
1732245370000|2024-11-22 03:16:10|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1732245390000|2024-11-22 03:16:30|7032.1|7017.1|7032.6|7017.6|7032.6|7017.6|7032.1|7017.1|0
1732245440000|2024-11-22 03:17:20|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1732245480000|2024-11-22 03:18:00|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1732245490000|2024-11-22 03:18:10|7033.1|7018.1|7032.6|7017.6|7033.1|7018.1|7032.6|7017.6|0
1732245530000|2024-11-22 03:18:50|7033.1|7018.1|7032.7|7017.7|7033.1|7018.1|7032.6|7017.6|0
1732245550000|2024-11-22 03:19:10|7032.6|7017.6|7033.1|7018.1|7033.1|7018.1|7032.6|7017.6|0
1732245560000|2024-11-22 03:19:20|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1732245650000|2024-11-22 03:20:50|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|0
1732245740000|2024-11-22 03:22:20|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1732245820000|2024-11-22 03:23:40|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|4
1732246030000|2024-11-22 03:27:10|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|3
1732246090000|2024-11-22 03:28:10|||||||||1
1732246230000|2024-11-22 03:30:30|7028.2|7013.2|7028.2|7013.2|7028.6|7013.6|7028.1|7013.1|2
1732246240000|2024-11-22 03:30:40|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1732246260000|2024-11-22 03:31:00|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1732246310000|2024-11-22 03:31:50|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732246320000|2024-11-22 03:32:00|7029.6|7014.6|7029.2|7014.2|7029.7|7014.7|7029.2|7014.2|0
1732246590000|2024-11-22 03:36:30|7029|7014|7029.1|7014.1|7029.1|7014.1|7029|7014|12
1732246610000|2024-11-22 03:36:50|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.2|7014.2|0
1732246630000|2024-11-22 03:37:10|7030.6|7015.6|7030.1|7015.1|7030.6|7015.6|7030.1|7015.1|0
1732246650000|2024-11-22 03:37:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1732246660000|2024-11-22 03:37:40|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|0
1732246670000|2024-11-22 03:37:50|7030.1|7015.1|7028.6|7013.6|7030.1|7015.1|7027.6|7012.6|1
1732246680000|2024-11-22 03:38:00|7029.1|7014.1|7028.6|7013.6|7029.1|7014.1|7027.6|7012.6|0
1732246730000|2024-11-22 03:38:50|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|0
1732246750000|2024-11-22 03:39:10|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1732246770000|2024-11-22 03:39:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1732246940000|2024-11-22 03:42:20|7029.6|7014.6|7030.6|7015.6|7030.6|7015.6|7029.6|7014.6|3
1732246950000|2024-11-22 03:42:30|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1732246980000|2024-11-22 03:43:00|7030.6|7015.6|7028.7|7013.7|7030.6|7015.6|7028.7|7013.7|4
1732247000000|2024-11-22 03:43:20|7028.2|7013.2|7028.7|7013.7|7028.7|7013.7|7028.2|7013.2|0
1732247060000|2024-11-22 03:44:20|||||||||1
1732247120000|2024-11-22 03:45:20|||||||||1
1732247150000|2024-11-22 03:45:50|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732247180000|2024-11-22 03:46:20|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1732247230000|2024-11-22 03:47:10|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732247310000|2024-11-22 03:48:30|7028.1|7013.1|7027.2|7012.2|7028.1|7013.1|7026.7|7011.7|2
1732247370000|2024-11-22 03:49:30|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1732247470000|2024-11-22 03:51:10|7028.2|7013.2|7028.7|7013.7|7028.7|7013.7|7028.2|7013.2|0
1732247480000|2024-11-22 03:51:20|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1732247500000|2024-11-22 03:51:40|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|2
1732247520000|2024-11-22 03:52:00|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732247530000|2024-11-22 03:52:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732247700000|2024-11-22 03:55:00|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732247800000|2024-11-22 03:56:40|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732247870000|2024-11-22 03:57:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732247900000|2024-11-22 03:58:20|7025.2|7010.2|7026.2|7011.2|7026.2|7011.2|7025.2|7010.2|1
1732247910000|2024-11-22 03:58:30|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732247940000|2024-11-22 03:59:00|||||||||1
1732248020000|2024-11-22 04:00:20|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732248200000|2024-11-22 04:03:20|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732248230000|2024-11-22 04:03:50|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732248380000|2024-11-22 04:06:20|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732248390000|2024-11-22 04:06:30|7026.2|7011.2|7025.2|7010.2|7026.2|7011.2|7025.2|7010.2|0
1732248400000|2024-11-22 04:06:40|7024.7|7009.7|7027.7|7012.7|7027.7|7012.7|7024.7|7009.7|1
1732248460000|2024-11-22 04:07:40|7029.1|7014.1|7029.2|7014.2|7029.2|7014.2|7029.1|7014.1|0
1732248540000|2024-11-22 04:09:00|7028.7|7013.7|7029.1|7014.1|7029.1|7014.1|7028.7|7013.7|0
1732248550000|2024-11-22 04:09:10|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|0
1732248560000|2024-11-22 04:09:20|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1732248570000|2024-11-22 04:09:30|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|3
1732248590000|2024-11-22 04:09:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732248600000|2024-11-22 04:10:00|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1732248780000|2024-11-22 04:13:00|7026.2|7011.2|7025.7|7010.7|7026.2|7011.2|7025.7|7010.7|0
1732249290000|2024-11-22 04:21:30|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732249310000|2024-11-22 04:21:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1732249380000|2024-11-22 04:23:00|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1732249870000|2024-11-22 04:31:10|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|0
1732249970000|2024-11-22 04:32:50|7025.2|7010.2|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|0
1732250030000|2024-11-22 04:33:50|7025.7|7010.7|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|0
1732250040000|2024-11-22 04:34:00|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|0
1732250050000|2024-11-22 04:34:10|7025.2|7010.2|7025.2|7010.2|7025.7|7010.7|7025.2|7010.2|0
1732250100000|2024-11-22 04:35:00|7025.4|7010.4|7028.7|7013.7|7028.7|7013.7|7025.4|7010.4|1
1732250110000|2024-11-22 04:35:10|7029.7|7014.7|7031.7|7016.7|7031.7|7016.7|7029.7|7014.7|0
1732250120000|2024-11-22 04:35:20|7032.2|7017.2|7033.7|7018.7|7033.7|7018.7|7032.2|7017.2|0
1732250130000|2024-11-22 04:35:30|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|1
1732250140000|2024-11-22 04:35:40|7035.2|7020.2|7036.2|7021.2|7036.2|7021.2|7035.2|7020.2|2
1732250150000|2024-11-22 04:35:50|||||||||2
1732250180000|2024-11-22 04:36:20|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732250290000|2024-11-22 04:38:10|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732250350000|2024-11-22 04:39:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732250380000|2024-11-22 04:39:40|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732250810000|2024-11-22 04:46:50|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732250920000|2024-11-22 04:48:40|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|1
1732250940000|2024-11-22 04:49:00|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1732250950000|2024-11-22 04:49:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1732250980000|2024-11-22 04:49:40|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1732251110000|2024-11-22 04:51:50|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|1
1732251170000|2024-11-22 04:52:50|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732251180000|2024-11-22 04:53:00|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1732251270000|2024-11-22 04:54:30|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732251290000|2024-11-22 04:54:50|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732251540000|2024-11-22 04:59:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732251550000|2024-11-22 04:59:10|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732251630000|2024-11-22 05:00:30|7036.7|7021.7|7036.2|7021.2|7036.7|7021.7|7036.2|7021.2|0
1732251660000|2024-11-22 05:01:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732251680000|2024-11-22 05:01:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732251960000|2024-11-22 05:06:00|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732252010000|2024-11-22 05:06:50|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732252090000|2024-11-22 05:08:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732252100000|2024-11-22 05:08:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732252120000|2024-11-22 05:08:40|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1732252140000|2024-11-22 05:09:00|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1732252200000|2024-11-22 05:10:00|7036.2|7021.2|7036.7|7021.7|7036.7|7021.7|7036.2|7021.2|0
1732252220000|2024-11-22 05:10:20|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|0
1732252830000|2024-11-22 05:20:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1732252880000|2024-11-22 05:21:20|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|0
1732252900000|2024-11-22 05:21:40|7035.1|7020.1|7032.3|7017.3|7035.1|7020.1|7031.8|7016.8|1
1732252910000|2024-11-22 05:21:50|7031.8|7016.8|7031.7|7016.7|7031.8|7016.8|7031.7|7016.7|0
1732252920000|2024-11-22 05:22:00|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732252940000|2024-11-22 05:22:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|1
1732252950000|2024-11-22 05:22:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1732252970000|2024-11-22 05:22:50|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|0
1732253010000|2024-11-22 05:23:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1732253030000|2024-11-22 05:23:50|7032.2|7017.2|7031.3|7016.3|7033.3|7018.3|7030.8|7015.8|1
1732253070000|2024-11-22 05:24:30|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732253250000|2024-11-22 05:27:30|7030.7|7015.7|7027.7|7012.7|7030.7|7015.7|7025.7|7010.7|1
1732253260000|2024-11-22 05:27:40|7027.2|7012.2|7028.7|7013.7|7028.7|7013.7|7027.2|7012.2|2
1732253270000|2024-11-22 05:27:50|7028.3|7013.3|7028.3|7013.3|7028.7|7013.7|7028.3|7013.3|0
1732253310000|2024-11-22 05:28:30|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1732253360000|2024-11-22 05:29:20|7027.7|7012.7|7028.2|7013.2|7028.2|7013.2|7027.3|7012.3|2
1732253370000|2024-11-22 05:29:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7026.8|7011.8|0
1732253400000|2024-11-22 05:30:00|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1732253410000|2024-11-22 05:30:10|7029.2|7014.2|7027.8|7012.8|7029.2|7014.2|7027.3|7012.3|4
1732253420000|2024-11-22 05:30:20|7028.3|7013.3|7028.7|7013.7|7028.7|7013.7|7028.3|7013.3|0
1732253450000|2024-11-22 05:30:50|7028.3|7013.3|7028.8|7013.8|7028.8|7013.8|7028.3|7013.3|0
1732253490000|2024-11-22 05:31:30|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1732253500000|2024-11-22 05:31:40|7030.5|7015.5|7025.8|7010.8|7030.5|7015.5|7025.8|7010.8|10
1732253510000|2024-11-22 05:31:50|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|2
1732253530000|2024-11-22 05:32:10|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|1
1732253570000|2024-11-22 05:32:50|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732253580000|2024-11-22 05:33:00|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1732253590000|2024-11-22 05:33:10|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1732253630000|2024-11-22 05:33:50|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732254140000|2024-11-22 05:42:20|7027.1|7012.1|7024.8|7009.8|7027.1|7012.1|7024.8|7009.8|1
1732254170000|2024-11-22 05:42:50|7025.8|7010.8|7024.8|7009.8|7025.8|7010.8|7024.8|7009.8|0
1732254190000|2024-11-22 05:43:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1732254260000|2024-11-22 05:44:20|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732254270000|2024-11-22 05:44:30|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732254300000|2024-11-22 05:45:00|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|0
1732254320000|2024-11-22 05:45:20|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1732254330000|2024-11-22 05:45:30|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732254400000|2024-11-22 05:46:40|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732254430000|2024-11-22 05:47:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732254520000|2024-11-22 05:48:40|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732254530000|2024-11-22 05:48:50|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732254540000|2024-11-22 05:49:00|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254550000|2024-11-22 05:49:10|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254560000|2024-11-22 05:49:20|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732254570000|2024-11-22 05:49:30|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732254600000|2024-11-22 05:50:00|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732254610000|2024-11-22 05:50:10|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732254670000|2024-11-22 05:51:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732254680000|2024-11-22 05:51:20|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254700000|2024-11-22 05:51:40|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254710000|2024-11-22 05:51:50|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732254720000|2024-11-22 05:52:00|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254780000|2024-11-22 05:53:00|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732254790000|2024-11-22 05:53:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|0
1732254800000|2024-11-22 05:53:20|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732255180000|2024-11-22 05:59:40|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|1
1732255200000|2024-11-22 06:00:00|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1732255320000|2024-11-22 06:02:00|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732255370000|2024-11-22 06:02:50|||||||||1
1732255380000|2024-11-22 06:03:00|7029.3|7014.3|7032.8|7017.8|7032.8|7017.8|7029.3|7014.3|8
1732255400000|2024-11-22 06:03:20|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1732255470000|2024-11-22 06:04:30|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|1
1732255480000|2024-11-22 06:04:40|7033.8|7018.8|7033.3|7018.3|7033.8|7018.8|7033.3|7018.3|3
1732255490000|2024-11-22 06:04:50|7033.8|7018.8|7033.3|7018.3|7033.8|7018.8|7033.3|7018.3|1
1732255510000|2024-11-22 06:05:10|7033.8|7018.8|7033.3|7018.3|7033.8|7018.8|7033.3|7018.3|0
1732255560000|2024-11-22 06:06:00|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|2
1732255650000|2024-11-22 06:07:30|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|0
1732255730000|2024-11-22 06:08:50|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1732255740000|2024-11-22 06:09:00|7035.3|7020.3|7035.8|7020.8|7035.8|7020.8|7035.3|7020.3|0
1732255770000|2024-11-22 06:09:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1732255800000|2024-11-22 06:10:00|7035.8|7020.8|7036.3|7021.3|7036.3|7021.3|7035.8|7020.8|0
1732255970000|2024-11-22 06:12:50|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1732256000000|2024-11-22 06:13:20|7037.3|7022.3|7040.3|7025.3|7040.3|7025.3|7037.3|7022.3|2
1732256020000|2024-11-22 06:13:40|7040.7|7025.7|7040.8|7025.8|7040.8|7025.8|7040.7|7025.7|0
1732256060000|2024-11-22 06:14:20|7040.9|7025.9|7042.3|7027.3|7042.3|7027.3|7040.9|7025.9|1
1732256070000|2024-11-22 06:14:30|7041.8|7026.8|7042.3|7027.3|7042.3|7027.3|7041.8|7026.8|0
1732256100000|2024-11-22 06:15:00|7041.8|7026.8|7042.3|7027.3|7042.3|7027.3|7041.8|7026.8|0
1732256120000|2024-11-22 06:15:20|7043.7|7028.7|7043.8|7028.8|7043.8|7028.8|7043.7|7028.7|0
1732256160000|2024-11-22 06:16:00|||||||||1
1732256230000|2024-11-22 06:17:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1732256250000|2024-11-22 06:17:30|7043.2|7028.2|7041.8|7026.8|7043.2|7028.2|7041.8|7026.8|3
1732256300000|2024-11-22 06:18:20|7040.3|7025.3|7039.3|7024.3|7040.3|7025.3|7039.3|7024.3|2
1732256310000|2024-11-22 06:18:30|7036.8|7021.8|7037.3|7022.3|7037.3|7022.3|7036.8|7021.8|1
1732256360000|2024-11-22 06:19:20|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256390000|2024-11-22 06:19:50|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1732256420000|2024-11-22 06:20:20|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256500000|2024-11-22 06:21:40|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1732256510000|2024-11-22 06:21:50|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256580000|2024-11-22 06:23:00|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1732256700000|2024-11-22 06:25:00|||||||||1
1732256830000|2024-11-22 06:27:10|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256870000|2024-11-22 06:27:50|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1732256890000|2024-11-22 06:28:10|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256910000|2024-11-22 06:28:30|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|0
1732256930000|2024-11-22 06:28:50|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732256970000|2024-11-22 06:29:30|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|11
1732256980000|2024-11-22 06:29:40|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|7037.8|7022.8|0
1732257100000|2024-11-22 06:31:40|7038.3|7023.3|7041.3|7026.3|7041.3|7026.3|7038.3|7023.3|0
1732257110000|2024-11-22 06:31:50|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1732257130000|2024-11-22 06:32:10|7041.7|7026.7|7038.3|7023.3|7041.7|7026.7|7037.8|7022.8|1
1732257150000|2024-11-22 06:32:30|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|4
1732257160000|2024-11-22 06:32:40|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1732257170000|2024-11-22 06:32:50|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7034.8|7019.8|4
1732257190000|2024-11-22 06:33:10|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|0
1732257210000|2024-11-22 06:33:30|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|4
1732257220000|2024-11-22 06:33:40|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1732257250000|2024-11-22 06:34:10|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1732257280000|2024-11-22 06:34:40|7034.4|7019.4|7035.3|7020.3|7035.3|7020.3|7034.4|7019.4|1
1732257290000|2024-11-22 06:34:50|7036.3|7021.3|7036.8|7021.8|7036.8|7021.8|7036.3|7021.3|0
1732257300000|2024-11-22 06:35:00|7035.3|7020.3|7036.3|7021.3|7036.3|7021.3|7035.3|7020.3|1
1732257320000|2024-11-22 06:35:20|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|4
1732257350000|2024-11-22 06:35:50|7035.2|7020.2|7032.8|7017.8|7035.2|7020.2|7032.8|7017.8|2
1732257380000|2024-11-22 06:36:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|0
1732257400000|2024-11-22 06:36:40|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|2
1732257410000|2024-11-22 06:36:50|7031.3|7016.3|7029.9|7014.9|7031.3|7016.3|7029.9|7014.9|0
1732257420000|2024-11-22 06:37:00|||||||||1
1732257430000|2024-11-22 06:37:10|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732257440000|2024-11-22 06:37:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|0
1732257470000|2024-11-22 06:37:50|7032.3|7017.3|7032.3|7017.3|7032.8|7017.8|7032.3|7017.3|0
1732257500000|2024-11-22 06:38:20|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1732257530000|2024-11-22 06:38:50|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1732257560000|2024-11-22 06:39:20|7034.7|7019.7|7034.8|7019.8|7034.8|7019.8|7034.7|7019.7|0
1732257570000|2024-11-22 06:39:30|7034.7|7019.7|7032.8|7017.8|7034.7|7019.7|7032.8|7017.8|1
1732257590000|2024-11-22 06:39:50|7033.8|7018.8|7031.3|7016.3|7033.8|7018.8|7031.3|7016.3|1
1732257600000|2024-11-22 06:40:00|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|1
1732257610000|2024-11-22 06:40:10|7030.9|7015.9|7032.8|7017.8|7032.8|7017.8|7030.9|7015.9|2
1732257630000|2024-11-22 06:40:30|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|2
1732257640000|2024-11-22 06:40:40|7032.3|7017.3|7033.3|7018.3|7033.3|7018.3|7032.3|7017.3|0
1732257650000|2024-11-22 06:40:50|7033.8|7018.8|7032.8|7017.8|7033.8|7018.8|7032.3|7017.3|1
1732257690000|2024-11-22 06:41:30|7031.9|7016.9|7031.3|7016.3|7031.9|7016.9|7031.3|7016.3|1
1732257700000|2024-11-22 06:41:40|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1732257710000|2024-11-22 06:41:50|7031.4|7016.4|7031.3|7016.3|7031.4|7016.4|7031.3|7016.3|0
1732257720000|2024-11-22 06:42:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1732257730000|2024-11-22 06:42:10|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1732257810000|2024-11-22 06:43:30|7033.3|7018.3|7032.3|7017.3|7033.3|7018.3|7031.8|7016.8|1
1732257830000|2024-11-22 06:43:50|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1732257840000|2024-11-22 06:44:00|7032.3|7017.3|7031.8|7016.8|7032.3|7017.3|7031.8|7016.8|0
1732257900000|2024-11-22 06:45:00|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1732257930000|2024-11-22 06:45:30|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1732257990000|2024-11-22 06:46:30|7032.3|7017.3|7032.3|7017.3|7032.8|7017.8|7032.3|7017.3|0
1732258020000|2024-11-22 06:47:00|7031.3|7016.3|7031.8|7016.8|7031.8|7016.8|7031.3|7016.3|1
1732258030000|2024-11-22 06:47:10|7029.8|7014.8|7031.8|7016.8|7031.8|7016.8|7029.8|7014.8|2
1732258040000|2024-11-22 06:47:20|||||||||2
1732258050000|2024-11-22 06:47:30|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|0
1732258060000|2024-11-22 06:47:40|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|2
1732258070000|2024-11-22 06:47:50|7031.3|7016.3|7031.8|7016.8|7031.8|7016.8|7031.3|7016.3|2
1732258090000|2024-11-22 06:48:10|7031.3|7016.3|7031.8|7016.8|7031.8|7016.8|7031.3|7016.3|0
1732258100000|2024-11-22 06:48:20|7030.9|7015.9|7030.8|7015.8|7030.9|7015.9|7030.8|7015.8|0
1732258110000|2024-11-22 06:48:30|7030.3|7015.3|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|1
1732258160000|2024-11-22 06:49:20|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|2
1732258170000|2024-11-22 06:49:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|1
1732258180000|2024-11-22 06:49:40|7027.9|7012.9|7027.3|7012.3|7027.9|7012.9|7027.3|7012.3|1
1732258200000|2024-11-22 06:50:00|7027.4|7012.4|7027.8|7012.8|7028.4|7013.4|7027.4|7012.4|3
1732258210000|2024-11-22 06:50:10|7025.9|7010.9|7026.8|7011.8|7027.3|7012.3|7025.8|7010.8|0
1732258220000|2024-11-22 06:50:20|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|0
1732258240000|2024-11-22 06:50:40|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|0
1732258260000|2024-11-22 06:51:00|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|0
1732258270000|2024-11-22 06:51:10|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|0
1732258300000|2024-11-22 06:51:40|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1732258330000|2024-11-22 06:52:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|2
1732258340000|2024-11-22 06:52:20|||||||||2
1732258370000|2024-11-22 06:52:50|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1732258380000|2024-11-22 06:53:00|7026.3|7011.3|7027.3|7012.3|7027.3|7012.3|7026.3|7011.3|0
1732258400000|2024-11-22 06:53:20|7028.8|7013.8|7028.3|7013.3|7028.8|7013.8|7028.3|7013.3|4
1732258420000|2024-11-22 06:53:40|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1732258440000|2024-11-22 06:54:00|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7027.8|7012.8|0
1732258450000|2024-11-22 06:54:10|7027.8|7012.8|7027.3|7012.3|7028.3|7013.3|7027.3|7012.3|1
1732258460000|2024-11-22 06:54:20|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|7026.3|7011.3|3
1732258470000|2024-11-22 06:54:30|7025.9|7010.9|7025.8|7010.8|7025.9|7010.9|7025.8|7010.8|0
1732258490000|2024-11-22 06:54:50|7026.3|7011.3|7026.8|7011.8|7026.8|7011.8|7026.3|7011.3|0
1732258520000|2024-11-22 06:55:20|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732258620000|2024-11-22 06:57:00|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1732258680000|2024-11-22 06:58:00|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|0
1732258690000|2024-11-22 06:58:10|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1732258700000|2024-11-22 06:58:20|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1732258750000|2024-11-22 06:59:10|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1732258790000|2024-11-22 06:59:50|7027.8|7012.8|7028.3|7013.3|7028.3|7013.3|7027.8|7012.8|0
1732258800000|2024-11-22 07:00:00|7029.7|7014.7|7031.3|7016.3|7031.3|7016.3|7029.7|7014.7|0
1732258810000|2024-11-22 07:00:10|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1732258820000|2024-11-22 07:00:20|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1732258860000|2024-11-22 07:01:00|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|0
1732258900000|2024-11-22 07:01:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|0
1732258970000|2024-11-22 07:02:50|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|1
1732258990000|2024-11-22 07:03:10|7034.3|7019.3|7034.4|7019.4|7034.8|7019.8|7034.3|7019.3|0
1732259020000|2024-11-22 07:03:40|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1732259040000|2024-11-22 07:04:00|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|2
1732259050000|2024-11-22 07:04:10|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1732259070000|2024-11-22 07:04:30|7030.9|7015.9|7028.9|7013.9|7030.9|7015.9|7028.9|7013.9|1
1732259150000|2024-11-22 07:05:50|7028.4|7013.4|7028.8|7013.8|7028.8|7013.8|7028.4|7013.4|1
1732259170000|2024-11-22 07:06:10|7028.4|7013.4|7027.9|7012.9|7028.4|7013.4|7027.9|7012.9|0
1732259180000|2024-11-22 07:06:20|7026.9|7011.9|7027.4|7012.4|7027.9|7012.9|7026.9|7011.9|0
1732259220000|2024-11-22 07:07:00|7028.3|7013.3|7027.9|7012.9|7028.3|7013.3|7027.9|7012.9|0
1732259230000|2024-11-22 07:07:10|7028.4|7013.4|7027.9|7012.9|7028.4|7013.4|7027.9|7012.9|0
1732259240000|2024-11-22 07:07:20|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|0
1732259300000|2024-11-22 07:08:20|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1732259460000|2024-11-22 07:11:00|7029.3|7014.3|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732259520000|2024-11-22 07:12:00|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|0
1732259590000|2024-11-22 07:13:10|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1732259640000|2024-11-22 07:14:00|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1732259650000|2024-11-22 07:14:10|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|0
1732259710000|2024-11-22 07:15:10|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1732259730000|2024-11-22 07:15:30|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|7030.8|7015.8|0
1732259790000|2024-11-22 07:16:30|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|0
1732259820000|2024-11-22 07:17:00|7032.3|7017.3|7031.9|7016.9|7032.3|7017.3|7031.9|7016.9|0
1732259830000|2024-11-22 07:17:10|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|1
1732259840000|2024-11-22 07:17:20|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|0
1732259880000|2024-11-22 07:18:00|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1732259890000|2024-11-22 07:18:10|7030.3|7015.3|7030.9|7015.9|7030.9|7015.9|7030.3|7015.3|16
1732259960000|2024-11-22 07:19:20|7031.8|7016.8|7032.9|7017.9|7033.3|7018.3|7031.8|7016.8|0
1732259990000|2024-11-22 07:19:50|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|7033.3|7018.3|0
1732260020000|2024-11-22 07:20:20|7033.8|7018.8|7035.8|7020.8|7035.8|7020.8|7033.8|7018.8|0
1732260060000|2024-11-22 07:21:00|7036.3|7021.3|7035.8|7020.8|7036.3|7021.3|7035.8|7020.8|0
1732260120000|2024-11-22 07:22:00|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|0
1732260200000|2024-11-22 07:23:20|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1732260220000|2024-11-22 07:23:40|7036.9|7021.9|7039.9|7024.9|7039.9|7024.9|7036.9|7021.9|1
1732260240000|2024-11-22 07:24:00|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1732260270000|2024-11-22 07:24:30|||||||||1
1732260290000|2024-11-22 07:24:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|1
1732260370000|2024-11-22 07:26:10|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|4
1732260380000|2024-11-22 07:26:20|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1732260500000|2024-11-22 07:28:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1732260720000|2024-11-22 07:32:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1732260780000|2024-11-22 07:33:00|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1732260840000|2024-11-22 07:34:00|7039.3|7024.3|7039.4|7024.4|7039.4|7024.4|7039.3|7024.3|0
1732260930000|2024-11-22 07:35:30|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1732260960000|2024-11-22 07:36:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1732261020000|2024-11-22 07:37:00|7040.3|7025.3|7040.4|7025.4|7040.4|7025.4|7040.3|7025.3|0
1732261100000|2024-11-22 07:38:20|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1732261130000|2024-11-22 07:38:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1732261140000|2024-11-22 07:39:00|7040.9|7025.9|7041.4|7026.4|7041.4|7026.4|7040.9|7025.9|1
1732261160000|2024-11-22 07:39:20|||||||||3
1732261170000|2024-11-22 07:39:30|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|7041.9|7026.9|6
1732261270000|2024-11-22 07:41:10|||||||||1
1732261300000|2024-11-22 07:41:40|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|5
1732261310000|2024-11-22 07:41:50|7043.4|7028.4|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|1
1732261400000|2024-11-22 07:43:20|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1732261410000|2024-11-22 07:43:30|7042.9|7027.9|7042.4|7027.4|7042.9|7027.9|7042.4|7027.4|2
1732261430000|2024-11-22 07:43:50|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1732261460000|2024-11-22 07:44:20|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1732261470000|2024-11-22 07:44:30|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1732261480000|2024-11-22 07:44:40|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.9|7030.9|1
1732261490000|2024-11-22 07:44:50|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1732261500000|2024-11-22 07:45:00|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|20
1732261510000|2024-11-22 07:45:10|7049.4|7034.4|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|1
1732261600000|2024-11-22 07:46:40|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1732261720000|2024-11-22 07:48:40|7047.4|7032.4|7046.9|7031.9|7047.4|7032.4|7046.9|7031.9|3
1732261740000|2024-11-22 07:49:00|7045.9|7030.9|7045.4|7030.4|7045.9|7030.9|7045.4|7030.4|0
1732261760000|2024-11-22 07:49:20|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732261770000|2024-11-22 07:49:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1732261780000|2024-11-22 07:49:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1732261820000|2024-11-22 07:50:20|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|1
1732261860000|2024-11-22 07:51:00|7043.9|7028.9|7045.4|7030.4|7045.4|7030.4|7043.9|7028.9|1
1732261970000|2024-11-22 07:52:50|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732261990000|2024-11-22 07:53:10|7046|7031|7046.9|7031.9|7046.9|7031.9|7046|7031|1
1732262000000|2024-11-22 07:53:20|7050.9|7035.9|7050.4|7035.4|7050.9|7035.9|7050.4|7035.4|1
1732262010000|2024-11-22 07:53:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|0
1732262040000|2024-11-22 07:54:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7050.9|7035.9|0
1732262080000|2024-11-22 07:54:40|7050|7035|7049.4|7034.4|7050|7035|7049.4|7034.4|1
1732262140000|2024-11-22 07:55:40|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|3
1732262170000|2024-11-22 07:56:10|7054.9|7039.9|7055.4|7040.4|7058.9|7043.9|7054.4|7039.4|4
1732262180000|2024-11-22 07:56:20|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|0
1732262190000|2024-11-22 07:56:30|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|4
1732262200000|2024-11-22 07:56:40|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|3
1732262240000|2024-11-22 07:57:20|7055.3|7040.3|7050.5|7035.5|7055.3|7040.3|7050.5|7035.5|2
1732262250000|2024-11-22 07:57:30|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1732262310000|2024-11-22 07:58:30|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1732262400000|2024-11-22 08:00:00|7049.4|7034.4|7048.9|7033.9|7049.4|7034.4|7047.9|7032.9|2
1732262410000|2024-11-22 08:00:10|7051.4|7036.4|7050.9|7035.9|7051.4|7036.4|7050.9|7035.9|1
1732262420000|2024-11-22 08:00:20|7049.4|7034.4|7049.9|7034.9|7049.9|7034.9|7049.4|7034.4|0
1732262430000|2024-11-22 08:00:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1732262540000|2024-11-22 08:02:20|7052.4|7037.4|7051.4|7036.4|7052.4|7037.4|7051.4|7036.4|1
1732262550000|2024-11-22 08:02:30|7052.4|7037.4|7054.4|7039.4|7054.4|7039.4|7052.4|7037.4|0
1732262660000|2024-11-22 08:04:20|7055.8|7040.8|7054.4|7039.4|7055.9|7040.9|7053.9|7038.9|0
1732262670000|2024-11-22 08:04:30|7054.8|7039.8|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|0
1732262690000|2024-11-22 08:04:50|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1732262740000|2024-11-22 08:05:40|7055.9|7040.9|7054.4|7039.4|7056.4|7041.4|7054.4|7039.4|1
1732262750000|2024-11-22 08:05:50|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1732262760000|2024-11-22 08:06:00|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|0
1732262890000|2024-11-22 08:08:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1732262900000|2024-11-22 08:08:20|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|0
1732262940000|2024-11-22 08:09:00|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|0
1732262970000|2024-11-22 08:09:30|7057.4|7042.4|7056.9|7041.9|7057.4|7042.4|7056.9|7041.9|1
1732262980000|2024-11-22 08:09:40|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1732263000000|2024-11-22 08:10:00|7057.8|7042.8|7058.4|7043.4|7058.4|7043.4|7057.8|7042.8|0
1732263100000|2024-11-22 08:11:40|7057.4|7042.4|7057.9|7042.9|7057.9|7042.9|7057.4|7042.4|0
1732263140000|2024-11-22 08:12:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1732263180000|2024-11-22 08:13:00|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1732263190000|2024-11-22 08:13:10|7058.4|7043.4|7058.9|7043.9|7058.9|7043.9|7058.4|7043.4|0
1732263240000|2024-11-22 08:14:00|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1732263250000|2024-11-22 08:14:10|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|1
1732263300000|2024-11-22 08:15:00|7058.3|7043.3|7054.4|7039.4|7058.3|7043.3|7054.4|7039.4|2
1732263310000|2024-11-22 08:15:10|7054.9|7039.9|7054.9|7039.9|7055.4|7040.4|7054.9|7039.9|0
1732263330000|2024-11-22 08:15:30|7053.9|7038.9|7054.4|7039.4|7054.4|7039.4|7053.4|7038.4|0
1732263340000|2024-11-22 08:15:40|7055.4|7040.4|7055.9|7040.9|7055.9|7040.9|7055.4|7040.4|1
1732263420000|2024-11-22 08:17:00|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|3
1732263430000|2024-11-22 08:17:10|7048.5|7033.5|7048.9|7033.9|7049.4|7034.4|7048.5|7033.5|0
1732263480000|2024-11-22 08:18:00|7047.9|7032.9|7047.4|7032.4|7047.9|7032.9|7047.4|7032.4|0
1732263490000|2024-11-22 08:18:10|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.4|7032.4|0
1732263500000|2024-11-22 08:18:20|7048.4|7033.4|7047.9|7032.9|7048.4|7033.4|7047.9|7032.9|0
1732263510000|2024-11-22 08:18:30|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1732263520000|2024-11-22 08:18:40|7047.9|7032.9|7047.9|7032.9|7048.4|7033.4|7047.9|7032.9|0
1732263530000|2024-11-22 08:18:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1732263540000|2024-11-22 08:19:00|7047.9|7032.9|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|0
1732263560000|2024-11-22 08:19:20|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1732263670000|2024-11-22 08:21:10|7048.4|7033.4|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|0
1732263890000|2024-11-22 08:24:50|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|0
1732263920000|2024-11-22 08:25:20|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1732263930000|2024-11-22 08:25:30|7048.3|7033.3|7047.9|7032.9|7048.3|7033.3|7047.9|7032.9|0
1732263940000|2024-11-22 08:25:40|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|1
1732263960000|2024-11-22 08:26:00|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1732264010000|2024-11-22 08:26:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|0
1732264030000|2024-11-22 08:27:10|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1732264090000|2024-11-22 08:28:10|7048.9|7033.9|7049.9|7034.9|7049.9|7034.9|7048.9|7033.9|0
1732264170000|2024-11-22 08:29:30|7050.8|7035.8|7050.9|7035.9|7050.9|7035.9|7050.8|7035.8|0
1732264310000|2024-11-22 08:31:50|7050|7035|7049.9|7034.9|7050|7035|7049.9|7034.9|0
1732264320000|2024-11-22 08:32:00|7050.8|7035.8|7050.9|7035.9|7050.9|7035.9|7050.8|7035.8|0
1732264330000|2024-11-22 08:32:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|0
1732264390000|2024-11-22 08:33:10|7047|7032|7047|7032|7047|7032|7047|7032|1
1732264430000|2024-11-22 08:33:50|7047.4|7032.4|7046.4|7031.4|7048.4|7033.4|7046.4|7031.4|1
1732264440000|2024-11-22 08:34:00|7046.9|7031.9|7045.9|7030.9|7046.9|7031.9|7045.9|7030.9|0
1732264450000|2024-11-22 08:34:10|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1732264460000|2024-11-22 08:34:20|7046.9|7031.9|7046.4|7031.4|7047.9|7032.9|7046.4|7031.4|1
1732264480000|2024-11-22 08:34:40|7047.4|7032.4|7046.4|7031.4|7047.4|7032.4|7046.4|7031.4|2
1732264510000|2024-11-22 08:35:10|7046.3|7031.3|7043.9|7028.9|7046.3|7031.3|7043.9|7028.9|4
1732264520000|2024-11-22 08:35:20|7043.4|7028.4|7042.9|7027.9|7044.8|7029.8|7042.9|7027.9|1
1732264530000|2024-11-22 08:35:30|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1732264540000|2024-11-22 08:35:40|7043.4|7028.4|7040.9|7025.9|7043.4|7028.4|7040.9|7025.9|3
1732264550000|2024-11-22 08:35:50|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1732264560000|2024-11-22 08:36:00|7042.4|7027.4|7042.9|7027.9|7043.4|7028.4|7042.4|7027.4|1
1732264570000|2024-11-22 08:36:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1732264610000|2024-11-22 08:36:50|7044.3|7029.3|7044.4|7029.4|7044.9|7029.9|7044.3|7029.3|0
1732264730000|2024-11-22 08:38:50|7043.4|7028.4|7043.9|7028.9|7043.9|7028.9|7043.4|7028.4|0
1732264740000|2024-11-22 08:39:00|7044.4|7029.4|7044.9|7029.9|7044.9|7029.9|7043.9|7028.9|0
1732264800000|2024-11-22 08:40:00|7043.9|7028.9|7044.4|7029.4|7044.9|7029.9|7043.9|7028.9|0
1732264820000|2024-11-22 08:40:20|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|0
1732264830000|2024-11-22 08:40:30|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.4|7029.4|0
1732264850000|2024-11-22 08:40:50|7045.9|7030.9|7044.9|7029.9|7045.9|7030.9|7044.9|7029.9|0
1732264860000|2024-11-22 08:41:00|7046.4|7031.4|7045.4|7030.4|7046.4|7031.4|7045.4|7030.4|0
1732264880000|2024-11-22 08:41:20|7045.9|7030.9|7045.4|7030.4|7045.9|7030.9|7045.4|7030.4|0
1732264890000|2024-11-22 08:41:30|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.9|7030.9|0
1732264920000|2024-11-22 08:42:00|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1732265000000|2024-11-22 08:43:20|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1732265020000|2024-11-22 08:43:40|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732265130000|2024-11-22 08:45:30|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|0
1732265190000|2024-11-22 08:46:30|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|1
1732265200000|2024-11-22 08:46:40|7042.9|7027.9|7043.9|7028.9|7043.9|7028.9|7042.9|7027.9|0
1732265260000|2024-11-22 08:47:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7045.4|7030.4|0
1732265350000|2024-11-22 08:49:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1732265360000|2024-11-22 08:49:20|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1732265370000|2024-11-22 08:49:30|7046.8|7031.8|7045.9|7030.9|7046.9|7031.9|7045.9|7030.9|0
1732265420000|2024-11-22 08:50:20|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|2
1732265440000|2024-11-22 08:50:40|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1732265510000|2024-11-22 08:51:50|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1732265550000|2024-11-22 08:52:30|||||||||4
1732265560000|2024-11-22 08:52:40|||||||||6
1732265580000|2024-11-22 08:53:00|7045.4|7030.4|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|0
1732265590000|2024-11-22 08:53:10|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1732265600000|2024-11-22 08:53:20|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|15
1732265610000|2024-11-22 08:53:30|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|0
1732265620000|2024-11-22 08:53:40|||||||||2
1732265640000|2024-11-22 08:54:00|7042.9|7027.9|7043.4|7028.4|7043.4|7028.4|7042.9|7027.9|0
1732265800000|2024-11-22 08:56:40|7044.4|7029.4|7043.4|7028.4|7044.4|7029.4|7043.4|7028.4|0
1732265900000|2024-11-22 08:58:20|7042.9|7027.9|7043.4|7028.4|7043.4|7028.4|7042.9|7027.9|0
1732265980000|2024-11-22 08:59:40|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|0
1732266000000|2024-11-22 09:00:00|7042.4|7027.4|7039.9|7024.9|7042.4|7027.4|7039.9|7024.9|3
1732266010000|2024-11-22 09:00:10|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|1
1732266020000|2024-11-22 09:00:20|7036.5|7021.5|7036.4|7021.4|7036.5|7021.5|7035.9|7020.9|0
1732266040000|2024-11-22 09:00:40|7037.4|7022.4|7038.4|7023.4|7038.4|7023.4|7037.4|7022.4|0
1732266050000|2024-11-22 09:00:50|7038.8|7023.8|7038.9|7023.9|7038.9|7023.9|7038.8|7023.8|0
1732266060000|2024-11-22 09:01:00|7038.4|7023.4|7038.9|7023.9|7038.9|7023.9|7038.4|7023.4|1
1732266070000|2024-11-22 09:01:10|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1732266080000|2024-11-22 09:01:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1732266090000|2024-11-22 09:01:30|7040.4|7025.4|7039.4|7024.4|7040.4|7025.4|7039.4|7024.4|0
1732266120000|2024-11-22 09:02:00|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1732266160000|2024-11-22 09:02:40|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1732266180000|2024-11-22 09:03:00|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|1
1732266230000|2024-11-22 09:03:50|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1732266240000|2024-11-22 09:04:00|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|1
1732266250000|2024-11-22 09:04:10|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7033.9|7018.9|5
1732266260000|2024-11-22 09:04:20|7035.9|7020.9|7035.9|7020.9|7037.9|7022.9|7035.9|7020.9|3
1732266270000|2024-11-22 09:04:30|7034.9|7019.9|7035.4|7020.4|7035.4|7020.4|7034.9|7019.9|4
1732266280000|2024-11-22 09:04:40|7034.4|7019.4|7031.9|7016.9|7034.4|7019.4|7031.9|7016.9|5
1732266310000|2024-11-22 09:05:10|7032.9|7017.9|7034.9|7019.9|7035.4|7020.4|7032.4|7017.4|2
1732266340000|2024-11-22 09:05:40|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|0
1732266360000|2024-11-22 09:06:00|7035.9|7020.9|7035.4|7020.4|7035.9|7020.9|7035.4|7020.4|0
1732266370000|2024-11-22 09:06:10|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|0
1732266420000|2024-11-22 09:07:00|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|0
1732266490000|2024-11-22 09:08:10|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|0
1732266510000|2024-11-22 09:08:30|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|7036.4|7021.4|1
1732266530000|2024-11-22 09:08:50|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|7035.9|7020.9|0
1732266560000|2024-11-22 09:09:20|7036.4|7021.4|7033.9|7018.9|7036.4|7021.4|7033.6|7018.6|10
1732266570000|2024-11-22 09:09:30|7035.4|7020.4|7034.4|7019.4|7035.4|7020.4|7034.4|7019.4|1
1732266580000|2024-11-22 09:09:40|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|0
1732266600000|2024-11-22 09:10:00|7034.8|7019.8|7032.5|7017.5|7034.8|7019.8|7032.5|7017.5|1
1732266610000|2024-11-22 09:10:10|7030.5|7015.5|7030|7015|7031|7016|7030|7015|5
1732266620000|2024-11-22 09:10:20|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030|7015|0
1732266630000|2024-11-22 09:10:30|7031|7016|7030.5|7015.5|7031|7016|7030.5|7015.5|2
1732266640000|2024-11-22 09:10:40|7031|7016|7031|7016|7031|7016|7031|7016|0
1732266650000|2024-11-22 09:10:50|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|0
1732266670000|2024-11-22 09:11:10|7030|7015|7030|7015|7030|7015|7030|7015|0
1732266690000|2024-11-22 09:11:30|||||||||1
1732266740000|2024-11-22 09:12:20|7029.5|7014.5|7026.5|7011.5|7029.5|7014.5|7026.5|7011.5|4
1732266750000|2024-11-22 09:12:30|7027.4|7012.4|7026.5|7011.5|7027.5|7012.5|7026.5|7011.5|1
1732266760000|2024-11-22 09:12:40|7027.5|7012.5|7027.5|7012.5|7027.9|7012.9|7027|7012|0
1732266770000|2024-11-22 09:12:50|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|0
1732266780000|2024-11-22 09:13:00|7027.5|7012.5|7028|7013|7028.9|7013.9|7027.5|7012.5|0
1732266810000|2024-11-22 09:13:30|7027.9|7012.9|7027.5|7012.5|7027.9|7012.9|7027.5|7012.5|1
1732266830000|2024-11-22 09:13:50|7028|7013|7028|7013|7028|7013|7028|7013|0
1732266840000|2024-11-22 09:14:00|7027.5|7012.5|7028.4|7013.4|7028.4|7013.4|7027.5|7012.5|0
1732266860000|2024-11-22 09:14:20|7028|7013|7028|7013|7028|7013|7027.5|7012.5|0
1732266870000|2024-11-22 09:14:30|7027.5|7012.5|7026.5|7011.5|7027.5|7012.5|7026.5|7011.5|2
1732266890000|2024-11-22 09:14:50|7026.6|7011.6|7028|7013|7028|7013|7026.6|7011.6|2
1732266900000|2024-11-22 09:15:00|7027|7012|7027|7012|7027|7012|7027|7012|1
1732266920000|2024-11-22 09:15:20|7026.9|7011.9|7023.5|7008.5|7026.9|7011.9|7023.5|7008.5|2
1732266930000|2024-11-22 09:15:30|7023|7008|7023|7008|7023.5|7008.5|7023|7008|1
1732266940000|2024-11-22 09:15:40|7024|7009|7024|7009|7024|7009|7024|7009|2
1732266950000|2024-11-22 09:15:50|7024.4|7009.4|7024.5|7009.5|7024.5|7009.5|7024.4|7009.4|0
1732266970000|2024-11-22 09:16:10|7024|7009|7024.4|7009.4|7024.4|7009.4|7024|7009|0
1732267000000|2024-11-22 09:16:40|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|4
1732267010000|2024-11-22 09:16:50|7020.5|7005.5|7020.9|7005.9|7020.9|7005.9|7020.5|7005.5|8
1732267020000|2024-11-22 09:17:00|7021|7006|7021|7006|7021|7006|7021|7006|0
1732267040000|2024-11-22 09:17:20|7021.4|7006.4|7021.5|7006.5|7021.5|7006.5|7021.4|7006.4|0
1732267050000|2024-11-22 09:17:30|7022|7007|7021|7006|7022|7007|7021|7006|2
1732267110000|2024-11-22 09:18:30|7020.5|7005.5|7021|7006|7021|7006|7020.5|7005.5|3
1732267130000|2024-11-22 09:18:50|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|0
1732267140000|2024-11-22 09:19:00|7021|7006|7020.5|7005.5|7021|7006|7020.5|7005.5|5
1732267150000|2024-11-22 09:19:10|||||||||1
1732267160000|2024-11-22 09:19:20|||||||||1
1732267170000|2024-11-22 09:19:30|||||||||1
1732267180000|2024-11-22 09:19:40|7021|7006|7021|7006|7021|7006|7021|7006|0
1732267190000|2024-11-22 09:19:50|7020.5|7005.5|7020|7005|7020.5|7005.5|7020|7005|1
1732267200000|2024-11-22 09:20:00|7019.9|7004.9|7006|6991|7019.9|7004.9|7005|6990|72
1732267210000|2024-11-22 09:20:10|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001|6986|3
1732267220000|2024-11-22 09:20:20|6999.6|6984.6|7000|6985|7000|6985|6999.5|6984.5|9
1732267230000|2024-11-22 09:20:30|7001.5|6986.5|7001.1|6986.1|7002.5|6987.5|7001.1|6986.1|3
1732267240000|2024-11-22 09:20:40|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1732267250000|2024-11-22 09:20:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1732267260000|2024-11-22 09:21:00|6999.1|6984.1|7000|6985|7000|6985|6999|6984|4
1732267270000|2024-11-22 09:21:10|6998.6|6983.6|7000|6985|7000|6985|6998.6|6983.6|0
1732267280000|2024-11-22 09:21:20|7000.5|6985.5|7001.1|6986.1|7001.5|6986.5|7000.5|6985.5|0
1732267290000|2024-11-22 09:21:30|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.1|6986.1|0
1732267300000|2024-11-22 09:21:40|7000.6|6985.6|7001.1|6986.1|7001.1|6986.1|7000.6|6985.6|0
1732267310000|2024-11-22 09:21:50|7000.6|6985.6|7001|6986|7001|6986|7000.6|6985.6|2
1732267320000|2024-11-22 09:22:00|6999.6|6984.6|7001|6986|7001|6986|6999.6|6984.6|6
1732267330000|2024-11-22 09:22:10|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000|6985|0
1732267340000|2024-11-22 09:22:20|||||||||2
1732267400000|2024-11-22 09:23:20|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1732267420000|2024-11-22 09:23:40|6998.5|6983.5|6999|6984|6999|6984|6998.5|6983.5|0
1732267440000|2024-11-22 09:24:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1732267480000|2024-11-22 09:24:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1732267500000|2024-11-22 09:25:00|6999.5|6984.5|6998.5|6983.5|6999.5|6984.5|6998.5|6983.5|2
1732267510000|2024-11-22 09:25:10|6999|6984|6999|6984|6999|6984|6999|6984|0
1732267550000|2024-11-22 09:25:50|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1732267560000|2024-11-22 09:26:00|6999|6984|6999|6984|6999|6984|6998|6983|2
1732267570000|2024-11-22 09:26:10|6998.5|6983.5|6999|6984|6999|6984|6998.5|6983.5|1
1732267590000|2024-11-22 09:26:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|1
1732267600000|2024-11-22 09:26:40|6999|6984|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1732267610000|2024-11-22 09:26:50|||||||||1
1732267650000|2024-11-22 09:27:30|||||||||3
1732267680000|2024-11-22 09:28:00|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6
1732267690000|2024-11-22 09:28:10|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998|6983|6
1732267700000|2024-11-22 09:28:20|6998|6983|6998|6983|6998|6983|6998|6983|2
1732267760000|2024-11-22 09:29:20|||||||||1
1732267770000|2024-11-22 09:29:30|6997.6|6982.6|6998|6983|6998|6983|6997.5|6982.5|0
1732267800000|2024-11-22 09:30:00|6997.6|6982.6|6997|6982|6997.6|6982.6|6996|6981|7
1732267810000|2024-11-22 09:30:10|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1732267820000|2024-11-22 09:30:20|6997|6982|6997|6982|6997|6982|6996|6981|1
1732267830000|2024-11-22 09:30:30|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1732267840000|2024-11-22 09:30:40|6996|6981|6996.5|6981.5|6996.5|6981.5|6996|6981|2
1732267850000|2024-11-22 09:30:50|6996|6981|6995.5|6980.5|6996|6981|6995.5|6980.5|1
1732267860000|2024-11-22 09:31:00|6991.2|6976.2|6991.5|6976.5|6991.5|6976.5|6990.5|6975.5|39
1732267870000|2024-11-22 09:31:10|6991.6|6976.6|6992.5|6977.5|6992.5|6977.5|6991.6|6976.6|1
1732267880000|2024-11-22 09:31:20|6992|6977|6991.5|6976.5|6993|6978|6991.5|6976.5|3
1732267890000|2024-11-22 09:31:30|6992|6977|6991.5|6976.5|6992|6977|6991.5|6976.5|1
1732267900000|2024-11-22 09:31:40|6991|6976|6992.5|6977.5|6992.5|6977.5|6990|6975|3
1732267910000|2024-11-22 09:31:50|6992|6977|6994.5|6979.5|6995|6980|6992|6977|4
1732267920000|2024-11-22 09:32:00|6995|6980|6993|6978|6995|6980|6993|6978|1
1732267930000|2024-11-22 09:32:10|6993.5|6978.5|6993.5|6978.5|6994|6979|6993|6978|0
1732267940000|2024-11-22 09:32:20|6994.5|6979.5|6993.5|6978.5|6994.5|6979.5|6993|6978|1
1732267950000|2024-11-22 09:32:30|6994|6979|6993|6978|6994|6979|6993|6978|1
1732267960000|2024-11-22 09:32:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|1
1732267970000|2024-11-22 09:32:50|6992|6977|6991|6976|6992|6977|6991|6976|3
1732267980000|2024-11-22 09:33:00|6992|6977|6993|6978|6994.5|6979.5|6992|6977|4
1732267990000|2024-11-22 09:33:10|6993.5|6978.5|6995.5|6980.5|6995.9|6980.9|6993.5|6978.5|4
1732268000000|2024-11-22 09:33:20|6996|6981|6996|6981|6996|6981|6996|6981|0
1732268010000|2024-11-22 09:33:30|6996.9|6981.9|6996.5|6981.5|6996.9|6981.9|6996.5|6981.5|1
1732268030000|2024-11-22 09:33:50|||||||||2
1732268040000|2024-11-22 09:34:00|6997|6982|6997|6982|6997.5|6982.5|6997|6982|0
1732268050000|2024-11-22 09:34:10|6996|6981|6995.5|6980.5|6996|6981|6995.5|6980.5|2
1732268110000|2024-11-22 09:35:10|6992.5|6977.5|6993.5|6978.5|6993.5|6978.5|6991.5|6976.5|5
1732268120000|2024-11-22 09:35:20|6993|6978|6992.5|6977.5|6993|6978|6992|6977|2
1732268130000|2024-11-22 09:35:30|6993|6978|6992.5|6977.5|6993|6978|6992.5|6977.5|0
1732268140000|2024-11-22 09:35:40|6991|6976|6991.5|6976.5|6992|6977|6991|6976|2
1732268150000|2024-11-22 09:35:50|6992.5|6977.5|6992|6977|6992.5|6977.5|6992|6977|1
1732268170000|2024-11-22 09:36:10|6992.5|6977.5|6992|6977|6992.5|6977.5|6992|6977|1
1732268180000|2024-11-22 09:36:20|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1732268190000|2024-11-22 09:36:30|6992|6977|6991.5|6976.5|6992|6977|6991.5|6976.5|1
1732268200000|2024-11-22 09:36:40|6992|6977|6996|6981|6996|6981|6992|6977|26
1732268220000|2024-11-22 09:37:00|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1732268250000|2024-11-22 09:37:30|6996.5|6981.5|6999.5|6984.5|6999.5|6984.5|6996|6981|10
1732268280000|2024-11-22 09:38:00|6999|6984|6997|6982|6999|6984|6997|6982|4
1732268290000|2024-11-22 09:38:10|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1732268300000|2024-11-22 09:38:20|6998|6983|6998|6983|6998|6983|6998|6983|1
1732268310000|2024-11-22 09:38:30|6997.5|6982.5|6997.5|6982.5|6998|6983|6997|6982|0
1732268340000|2024-11-22 09:39:00|6997|6982|6997|6982|6998|6983|6997|6982|1
1732268350000|2024-11-22 09:39:10|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|1
1732268360000|2024-11-22 09:39:20|6997|6982|6997|6982|6997|6982|6997|6982|1
1732268410000|2024-11-22 09:40:10|6996.5|6981.5|6997|6982|6997.5|6982.5|6996|6981|2
1732268420000|2024-11-22 09:40:20|6997.5|6982.5|6999.5|6984.5|7000|6985|6997.5|6982.5|1
1732268430000|2024-11-22 09:40:30|7000|6985|6996.5|6981.5|7000|6985|6996.5|6981.5|1
1732268440000|2024-11-22 09:40:40|6997|6982|6996.5|6981.5|6997|6982|6996.5|6981.5|1
1732268460000|2024-11-22 09:41:00|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|2
1732268470000|2024-11-22 09:41:10|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|2
1732268480000|2024-11-22 09:41:20|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1732268490000|2024-11-22 09:41:30|6997|6982|6997|6982|6997.5|6982.5|6997|6982|0
1732268500000|2024-11-22 09:41:40|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1732268510000|2024-11-22 09:41:50|6997|6982|6997|6982|6997|6982|6997|6982|3
1732268520000|2024-11-22 09:42:00|6997.1|6982.1|7000|6985|7000|6985|6997.1|6982.1|10
1732268550000|2024-11-22 09:42:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1732268560000|2024-11-22 09:42:40|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|2
1732268570000|2024-11-22 09:42:50|6995.5|6980.5|6994.5|6979.5|6995.5|6980.5|6994.5|6979.5|9
1732268580000|2024-11-22 09:43:00|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|1
1732268590000|2024-11-22 09:43:10|6993|6978|6993|6978|6993|6978|6993|6978|0
1732268630000|2024-11-22 09:43:50|6992.5|6977.5|6992|6977|6993|6978|6992|6977|1
1732268640000|2024-11-22 09:44:00|6993|6978|6994.5|6979.5|6994.5|6979.5|6993|6978|7
1732268650000|2024-11-22 09:44:10|6994|6979|6994.5|6979.5|6994.5|6979.5|6993.6|6978.6|0
1732268660000|2024-11-22 09:44:20|6994|6979|6993.6|6978.6|6994|6979|6993.6|6978.6|0
1732268670000|2024-11-22 09:44:30|6994|6979|6993.6|6978.6|6994|6979|6993.6|6978.6|5
1732268680000|2024-11-22 09:44:40|6993|6978|6993|6978|6993|6978|6993|6978|0
1732268690000|2024-11-22 09:44:50|6992.5|6977.5|6991.5|6976.5|6993|6978|6991.1|6976.1|3
1732268700000|2024-11-22 09:45:00|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1732268720000|2024-11-22 09:45:20|6991.1|6976.1|6991.1|6976.1|6991.5|6976.5|6991.1|6976.1|1
1732268730000|2024-11-22 09:45:30|6991.5|6976.5|6990.5|6975.5|6991.5|6976.5|6990.1|6975.1|2
1732268750000|2024-11-22 09:45:50|6990|6975|6993|6978|6993.5|6978.5|6990|6975|3
1732268770000|2024-11-22 09:46:10|6994|6979|6992.5|6977.5|6994|6979|6992.5|6977.5|0
1732268780000|2024-11-22 09:46:20|6992.6|6977.6|6993.5|6978.5|6994|6979|6992.6|6977.6|4
1732268790000|2024-11-22 09:46:30|6994|6979|6994|6979|6994|6979|6994|6979|0
1732268820000|2024-11-22 09:47:00|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1732268830000|2024-11-22 09:47:10|6994.6|6979.6|6996|6981|6996.5|6981.5|6994.6|6979.6|3
1732268880000|2024-11-22 09:48:00|6995.5|6980.5|6996|6981|6996|6981|6995.5|6980.5|0
1732268890000|2024-11-22 09:48:10|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1732268900000|2024-11-22 09:48:20|6993.5|6978.5|6995|6980|6995|6980|6993.5|6978.5|1
1732268920000|2024-11-22 09:48:40|6995.2|6980.2|6997.1|6982.1|6997.1|6982.1|6995.2|6980.2|2
1732268930000|2024-11-22 09:48:50|6996.5|6981.5|6996.6|6981.6|6997.5|6982.5|6996.5|6981.5|3
1732268970000|2024-11-22 09:49:30|6997|6982|6997|6982|6997|6982|6997|6982|0
1732268980000|2024-11-22 09:49:40|6997.5|6982.5|6997|6982|6997.5|6982.5|6997|6982|1
1732269000000|2024-11-22 09:50:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|0
1732269020000|2024-11-22 09:50:20|6997|6982|6997.5|6982.5|6997.5|6982.5|6997|6982|1
1732269030000|2024-11-22 09:50:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|5
1732269040000|2024-11-22 09:50:40|6999|6984|6999|6984|6999|6984|6999|6984|0
1732269060000|2024-11-22 09:51:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|3
1732269070000|2024-11-22 09:51:10|7002|6987|7002.4|6987.4|7002.4|6987.4|7002|6987|4
1732269090000|2024-11-22 09:51:30|7002.5|6987.5|7002|6987|7002.5|6987.5|7002|6987|0
1732269110000|2024-11-22 09:51:50|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|3
1732269130000|2024-11-22 09:52:10|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|1
1732269140000|2024-11-22 09:52:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1732269150000|2024-11-22 09:52:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1732269160000|2024-11-22 09:52:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1732269190000|2024-11-22 09:53:10|7001|6986|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1732269220000|2024-11-22 09:53:40|7001|6986|7001|6986|7001|6986|7000.5|6985.5|0
1732269230000|2024-11-22 09:53:50|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1732269240000|2024-11-22 09:54:00|7002.5|6987.5|7002|6987|7002.5|6987.5|7001.5|6986.5|1
1732269250000|2024-11-22 09:54:10|7001.5|6986.5|7002|6987|7002|6987|7001.5|6986.5|0
1732269260000|2024-11-22 09:54:20|||||||||1
1732269310000|2024-11-22 09:55:10|||||||||1
1732269320000|2024-11-22 09:55:20|7001.5|6986.5|7001|6986|7001.5|6986.5|7001|6986|2
1732269350000|2024-11-22 09:55:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1732269490000|2024-11-22 09:58:10|||||||||3
1732269500000|2024-11-22 09:58:20|||||||||1
1732269580000|2024-11-22 09:59:40|7002.5|6987.5|7001|6986|7002.5|6987.5|7000.5|6985.5|12
1732269620000|2024-11-22 10:00:20|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|4
1732269680000|2024-11-22 10:01:20|6998.5|6983.5|6997.6|6982.6|6998.5|6983.5|6997.6|6982.6|2
1732269690000|2024-11-22 10:01:30|6998|6983|6998|6983|6998.5|6983.5|6998|6983|2
1732269710000|2024-11-22 10:01:50|6997|6982|6997.1|6982.1|6998|6983|6996.6|6981.6|0
1732269720000|2024-11-22 10:02:00|6996.6|6981.6|6997.1|6982.1|6997.5|6982.5|6996.6|6981.6|0
1732269730000|2024-11-22 10:02:10|6997.5|6982.5|6997|6982|6997.5|6982.5|6996.6|6981.6|0
1732269740000|2024-11-22 10:02:20|6997.1|6982.1|6996.5|6981.5|6997.1|6982.1|6996.5|6981.5|5
1732269750000|2024-11-22 10:02:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1732269770000|2024-11-22 10:02:50|||||||||2
1732269780000|2024-11-22 10:03:00|6998|6983|6998|6983|6998|6983|6998|6983|8
1732269800000|2024-11-22 10:03:20|6997.5|6982.5|6998.5|6983.5|6998.5|6983.5|6997.5|6982.5|0
1732269810000|2024-11-22 10:03:30|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1732269830000|2024-11-22 10:03:50|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1732269840000|2024-11-22 10:04:00|6999|6984|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1732269880000|2024-11-22 10:04:40|||||||||1
1732269890000|2024-11-22 10:04:50|||||||||1
1732269920000|2024-11-22 10:05:20|6998|6983|6997|6982|6998|6983|6997|6982|4
1732269940000|2024-11-22 10:05:40|6997.1|6982.1|6998.5|6983.5|6998.5|6983.5|6997.1|6982.1|6
1732269950000|2024-11-22 10:05:50|6999|6984|6999.5|6984.5|6999.5|6984.5|6999|6984|1
1732269960000|2024-11-22 10:06:00|6997.5|6982.5|6998|6983|6998|6983|6997.5|6982.5|2
1732269970000|2024-11-22 10:06:10|6997|6982|6996.6|6981.6|6997|6982|6996.6|6981.6|1
1732269990000|2024-11-22 10:06:30|||||||||1
1732270010000|2024-11-22 10:06:50|6997|6982|6998.5|6983.5|6998.5|6983.5|6997|6982|2
1732270020000|2024-11-22 10:07:00|6998|6983|6997.1|6982.1|6998|6983|6997.1|6982.1|1
1732270030000|2024-11-22 10:07:10|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1732270040000|2024-11-22 10:07:20|6996.5|6981.5|6992.1|6977.1|6996.5|6981.5|6992.1|6977.1|13
1732270070000|2024-11-22 10:07:50|6992|6977|6992|6977|6992|6977|6992|6977|0
1732270080000|2024-11-22 10:08:00|6991.5|6976.5|6990.6|6975.6|6991.5|6976.5|6990.6|6975.6|3
1732270100000|2024-11-22 10:08:20|||||||||1
1732270120000|2024-11-22 10:08:40|6991|6976|6990.6|6975.6|6991|6976|6990.6|6975.6|0
1732270140000|2024-11-22 10:09:00|6991|6976|6990.6|6975.6|6991|6976|6990.6|6975.6|1
1732270190000|2024-11-22 10:09:50|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|3
1732270200000|2024-11-22 10:10:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|5
1732270220000|2024-11-22 10:10:20|6990.5|6975.5|6990.1|6975.1|6990.5|6975.5|6990.1|6975.1|1
1732270230000|2024-11-22 10:10:30|||||||||1
1732270240000|2024-11-22 10:10:40|6990|6975|6988.1|6973.1|6990|6975|6988.1|6973.1|15
1732270250000|2024-11-22 10:10:50|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1732270290000|2024-11-22 10:11:30|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|1
1732270300000|2024-11-22 10:11:40|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|0
1732270370000|2024-11-22 10:12:50|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|5
1732270380000|2024-11-22 10:13:00|6990.6|6975.6|6989.1|6974.1|6990.6|6975.6|6989.1|6974.1|2
1732270400000|2024-11-22 10:13:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|1
1732270420000|2024-11-22 10:13:40|6989.1|6974.1|6988.6|6973.6|6989.1|6974.1|6988.6|6973.6|1
1732270430000|2024-11-22 10:13:50|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1732270480000|2024-11-22 10:14:40|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1732270490000|2024-11-22 10:14:50|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|3
1732270500000|2024-11-22 10:15:00|6988.6|6973.6|6989|6974|6989.1|6974.1|6988.1|6973.1|4
1732270510000|2024-11-22 10:15:10|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|0
1732270520000|2024-11-22 10:15:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|1
1732270530000|2024-11-22 10:15:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|5
1732270550000|2024-11-22 10:15:50|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1732270580000|2024-11-22 10:16:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1732270610000|2024-11-22 10:16:50|6991.6|6976.6|6991.1|6976.1|6991.6|6976.6|6991.1|6976.1|0
1732270620000|2024-11-22 10:17:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|1
1732270630000|2024-11-22 10:17:10|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1732270660000|2024-11-22 10:17:40|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|1
1732270730000|2024-11-22 10:18:50|6990.1|6975.1|6989.6|6974.6|6990.1|6975.1|6989.6|6974.6|1
1732270790000|2024-11-22 10:19:50|||||||||2
1732270830000|2024-11-22 10:20:30|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1732270920000|2024-11-22 10:22:00|6989.6|6974.6|6989.1|6974.1|6989.6|6974.6|6989.1|6974.1|1
1732270940000|2024-11-22 10:22:20|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|1
1732270950000|2024-11-22 10:22:30|||||||||1
1732270960000|2024-11-22 10:22:40|6988.1|6973.1|6987.6|6972.6|6988.1|6973.1|6987.6|6972.6|2
1732270970000|2024-11-22 10:22:50|6986.7|6971.7|6986.6|6971.6|6986.7|6971.7|6986.6|6971.6|0
1732270980000|2024-11-22 10:23:00|||||||||1
1732271020000|2024-11-22 10:23:40|||||||||1
1732271030000|2024-11-22 10:23:50|6987.1|6972.1|6986.6|6971.6|6987.1|6972.1|6986.6|6971.6|0
1732271050000|2024-11-22 10:24:10|||||||||1
1732271090000|2024-11-22 10:24:50|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|2
1732271100000|2024-11-22 10:25:00|||||||||1
1732271110000|2024-11-22 10:25:10|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|1
1732271120000|2024-11-22 10:25:20|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1732271150000|2024-11-22 10:25:50|6986.2|6971.2|6989.1|6974.1|6990.1|6975.1|6986.2|6971.2|2
1732271170000|2024-11-22 10:26:10|6989.6|6974.6|6987.1|6972.1|6989.6|6974.6|6987.1|6972.1|5
1732271180000|2024-11-22 10:26:20|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1732271190000|2024-11-22 10:26:30|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1732271200000|2024-11-22 10:26:40|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1732271230000|2024-11-22 10:27:10|6988.1|6973.1|6989.1|6974.1|6989.1|6974.1|6988.1|6973.1|1
1732271240000|2024-11-22 10:27:20|6988.6|6973.6|6988.1|6973.1|6988.6|6973.6|6988.1|6973.1|1
1732271250000|2024-11-22 10:27:30|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1732271280000|2024-11-22 10:28:00|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|1
1732271340000|2024-11-22 10:29:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1732271350000|2024-11-22 10:29:10|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|1
1732271360000|2024-11-22 10:29:20|6988.7|6973.7|6991.1|6976.1|6991.1|6976.1|6988.7|6973.7|1
1732271370000|2024-11-22 10:29:30|6990.6|6975.6|6989.6|6974.6|6990.6|6975.6|6989.1|6974.1|2
1732271380000|2024-11-22 10:29:40|6989.1|6974.1|6989.1|6974.1|6989.6|6974.6|6989.1|6974.1|2
1732271390000|2024-11-22 10:29:50|||||||||2
1732271470000|2024-11-22 10:31:10|6990.6|6975.6|6990.6|6975.6|6991.1|6976.1|6990.6|6975.6|8
1732271480000|2024-11-22 10:31:20|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1732271510000|2024-11-22 10:31:50|6991.6|6976.6|6993.1|6978.1|6993.1|6978.1|6991.6|6976.6|7
1732271520000|2024-11-22 10:32:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1732271530000|2024-11-22 10:32:10|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|0
1732271580000|2024-11-22 10:33:00|6993.1|6978.1|6994.6|6979.6|6994.6|6979.6|6993.1|6978.1|3
1732271590000|2024-11-22 10:33:10|6994.1|6979.1|6996.6|6981.6|6996.6|6981.6|6994.1|6979.1|3
1732271600000|2024-11-22 10:33:20|6996.5|6981.5|6994.6|6979.6|6996.5|6981.5|6994.1|6979.1|2
1732271610000|2024-11-22 10:33:30|6994.1|6979.1|6993.6|6978.6|6994.1|6979.1|6993.6|6978.6|2
1732271640000|2024-11-22 10:34:00|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1732271650000|2024-11-22 10:34:10|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|2
1732271690000|2024-11-22 10:34:50|||||||||1
1732271700000|2024-11-22 10:35:00|6993.1|6978.1|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|2
1732271790000|2024-11-22 10:36:30|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|4
1732271800000|2024-11-22 10:36:40|6993.7|6978.7|6993.2|6978.2|6993.7|6978.7|6993.2|6978.2|0
1732271810000|2024-11-22 10:36:50|6993.6|6978.6|6993.2|6978.2|6993.6|6978.6|6992.7|6977.7|0
1732271880000|2024-11-22 10:38:00|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1732271910000|2024-11-22 10:38:30|6993.6|6978.6|6995.1|6980.1|6996.1|6981.1|6993.6|6978.6|4
1732271920000|2024-11-22 10:38:40|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1732271960000|2024-11-22 10:39:20|||||||||1
1732271970000|2024-11-22 10:39:30|6993.1|6978.1|6993.1|6978.1|6993.6|6978.6|6993.1|6978.1|4
1732272030000|2024-11-22 10:40:30|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.1|6978.1|2
1732272040000|2024-11-22 10:40:40|6993.7|6978.7|6996.6|6981.6|6997.1|6982.1|6993.7|6978.7|1
1732272050000|2024-11-22 10:40:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|1
1732272070000|2024-11-22 10:41:10|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1732272210000|2024-11-22 10:43:30|||||||||18
1732272240000|2024-11-22 10:44:00|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1732272250000|2024-11-22 10:44:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1732272260000|2024-11-22 10:44:20|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6995.6|6980.6|0
1732272270000|2024-11-22 10:44:30|6995.6|6980.6|6995.6|6980.6|6996.1|6981.1|6995.6|6980.6|0
1732272290000|2024-11-22 10:44:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1732272300000|2024-11-22 10:45:00|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1732272310000|2024-11-22 10:45:10|6996.1|6981.1|6995.6|6980.6|6996.1|6981.1|6995.6|6980.6|0
1732272320000|2024-11-22 10:45:20|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1732272340000|2024-11-22 10:45:40|6996.6|6981.6|6996.1|6981.1|6996.6|6981.6|6996.1|6981.1|0
1732272390000|2024-11-22 10:46:30|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1732272450000|2024-11-22 10:47:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|3
1732272530000|2024-11-22 10:48:50|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1732272540000|2024-11-22 10:49:00|6998.6|6983.6|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|0
1732272560000|2024-11-22 10:49:20|6997.7|6982.7|6997.6|6982.6|6997.7|6982.7|6997.6|6982.6|0
1732272570000|2024-11-22 10:49:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1732272600000|2024-11-22 10:50:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1732272620000|2024-11-22 10:50:20|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1732272630000|2024-11-22 10:50:30|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1732272640000|2024-11-22 10:50:40|6996.7|6981.7|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|0
1732272660000|2024-11-22 10:51:00|6996.1|6981.1|6996.6|6981.6|6996.6|6981.6|6996.1|6981.1|0
1732272670000|2024-11-22 10:51:10|6996.7|6981.7|6997.6|6982.6|6997.6|6982.6|6996.7|6981.7|1
1732272700000|2024-11-22 10:51:40|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1732272710000|2024-11-22 10:51:50|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1732272740000|2024-11-22 10:52:20|6998.6|6983.6|6997.2|6982.2|6998.6|6983.6|6997.2|6982.2|1
1732272750000|2024-11-22 10:52:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1732272800000|2024-11-22 10:53:20|6997.6|6982.6|7000.6|6985.6|7001|6986|6997.6|6982.6|8
1732272820000|2024-11-22 10:53:40|7001|6986|7000.6|6985.6|7001|6986|7000.6|6985.6|0
1732272890000|2024-11-22 10:54:50|7000.1|6985.1|7000.6|6985.6|7000.6|6985.6|7000.1|6985.1|0
1732272900000|2024-11-22 10:55:00|7001.6|6986.6|7000.6|6985.6|7001.6|6986.6|7000.6|6985.6|7
1732272960000|2024-11-22 10:56:00|||||||||1
1732273000000|2024-11-22 10:56:40|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1732273040000|2024-11-22 10:57:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1732273180000|2024-11-22 10:59:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1732273200000|2024-11-22 11:00:00|||||||||1
1732273210000|2024-11-22 11:00:10|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|1
1732273280000|2024-11-22 11:01:20|7005.6|6990.6|7007.6|6992.6|7007.6|6992.6|7005.6|6990.6|27
1732273290000|2024-11-22 11:01:30|7007.1|6992.1|7005.6|6990.6|7007.1|6992.1|7005.6|6990.6|6
1732273300000|2024-11-22 11:01:40|7002.6|6987.6|7000.6|6985.6|7003.1|6988.1|7000.6|6985.6|6
1732273310000|2024-11-22 11:01:50|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1732273330000|2024-11-22 11:02:10|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|9
1732273360000|2024-11-22 11:02:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1732273420000|2024-11-22 11:03:40|7001.1|6986.1|7000.1|6985.1|7001.1|6986.1|6999.6|6984.6|1
1732273440000|2024-11-22 11:04:00|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|0
1732273450000|2024-11-22 11:04:10|7001|6986|7001.1|6986.1|7001.1|6986.1|7001|6986|2
1732273460000|2024-11-22 11:04:20|7001.6|6986.6|7005.1|6990.1|7005.6|6990.6|7001.6|6986.6|1
1732273490000|2024-11-22 11:04:50|7004.6|6989.6|7003.1|6988.1|7004.6|6989.6|7002.6|6987.6|5
1732273500000|2024-11-22 11:05:00|7002.6|6987.6|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|0
1732273510000|2024-11-22 11:05:10|7002.6|6987.6|7003|6988|7003|6988|7002.6|6987.6|0
1732273520000|2024-11-22 11:05:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1732273550000|2024-11-22 11:05:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1732273560000|2024-11-22 11:06:00|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|2
1732273570000|2024-11-22 11:06:10|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1732273590000|2024-11-22 11:06:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1732273630000|2024-11-22 11:07:10|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|5
1732273740000|2024-11-22 11:09:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1732273820000|2024-11-22 11:10:20|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1732273890000|2024-11-22 11:11:30|7002.6|6987.6|7005.6|6990.6|7005.6|6990.6|7002.6|6987.6|1
1732273900000|2024-11-22 11:11:40|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1732273910000|2024-11-22 11:11:50|7005.6|6990.6|7006|6991|7006|6991|7005.6|6990.6|0
1732273920000|2024-11-22 11:12:00|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1732273950000|2024-11-22 11:12:30|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1732274020000|2024-11-22 11:13:40|7005.1|6990.1|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|1
1732274060000|2024-11-22 11:14:20|||||||||1
1732274140000|2024-11-22 11:15:40|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|3
1732274210000|2024-11-22 11:16:50|7005.1|6990.1|7003.6|6988.6|7005.1|6990.1|7003.1|6988.1|6
1732274220000|2024-11-22 11:17:00|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1732274230000|2024-11-22 11:17:10|7003.6|6988.6|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|0
1732274240000|2024-11-22 11:17:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1732274330000|2024-11-22 11:18:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7002.6|6987.6|2
1732274360000|2024-11-22 11:19:20|7002.6|6987.6|7004.6|6989.6|7004.6|6989.6|7002.6|6987.6|13
1732274510000|2024-11-22 11:21:50|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1732274570000|2024-11-22 11:22:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1732274580000|2024-11-22 11:23:00|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|1
1732274640000|2024-11-22 11:24:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|1
1732274690000|2024-11-22 11:24:50|7005.1|6990.1|7003.7|6988.7|7005.1|6990.1|7003.7|6988.7|1
1732274700000|2024-11-22 11:25:00|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1732274750000|2024-11-22 11:25:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1732274770000|2024-11-22 11:26:10|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7004.6|6989.6|1
1732274810000|2024-11-22 11:26:50|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1732274820000|2024-11-22 11:27:00|7005.1|6990.1|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|0
1732274840000|2024-11-22 11:27:20|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1732274940000|2024-11-22 11:29:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1732274960000|2024-11-22 11:29:20|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1732275090000|2024-11-22 11:31:30|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1732275160000|2024-11-22 11:32:40|7005.1|6990.1|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|1
1732275170000|2024-11-22 11:32:50|7005.1|6990.1|7006.1|6991.1|7006.1|6991.1|7005.1|6990.1|0
1732275180000|2024-11-22 11:33:00|7005.6|6990.6|7006.6|6991.6|7006.6|6991.6|7005.6|6990.6|1
1732275200000|2024-11-22 11:33:20|||||||||2
1732275210000|2024-11-22 11:33:30|7006.1|6991.1|7006.6|6991.6|7006.6|6991.6|7006.1|6991.1|1
1732275230000|2024-11-22 11:33:50|7006.1|6991.1|7005.6|6990.6|7006.1|6991.1|7005.6|6990.6|1
1732275360000|2024-11-22 11:36:00|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7005.6|6990.6|0
1732275370000|2024-11-22 11:36:10|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.6|6991.6|2
1732275410000|2024-11-22 11:36:50|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1732275420000|2024-11-22 11:37:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|2
1732275460000|2024-11-22 11:37:40|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|5
1732275470000|2024-11-22 11:37:50|||||||||5
1732275490000|2024-11-22 11:38:10|7009|6994|7009.1|6994.1|7009.6|6994.6|7005.6|6990.6|59
1732275500000|2024-11-22 11:38:20|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.1|6993.1|1
1732275600000|2024-11-22 11:40:00|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1732275660000|2024-11-22 11:41:00|7006.6|6991.6|7006.6|6991.6|7007.1|6992.1|7006.1|6991.1|5
1732275670000|2024-11-22 11:41:10|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|2
1732275730000|2024-11-22 11:42:10|7008.1|6993.1|7007.6|6992.6|7008.1|6993.1|7007.6|6992.6|1
1732275740000|2024-11-22 11:42:20|7007.1|6992.1|7005.7|6990.7|7007.1|6992.1|7005.7|6990.7|3
1732275750000|2024-11-22 11:42:30|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1732275770000|2024-11-22 11:42:50|7005.1|6990.1|7004.7|6989.7|7005.1|6990.1|7004.7|6989.7|3
1732275790000|2024-11-22 11:43:10|7004.2|6989.2|7004.7|6989.7|7005.1|6990.1|7004.2|6989.2|1
1732275830000|2024-11-22 11:43:50|7005.1|6990.1|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|2
1732275840000|2024-11-22 11:44:00|7005.7|6990.7|7007.1|6992.1|7007.1|6992.1|7005.7|6990.7|1
1732275850000|2024-11-22 11:44:10|7007.6|6992.6|7007.1|6992.1|7007.6|6992.6|7007.1|6992.1|0
1732275860000|2024-11-22 11:44:20|7007.6|6992.6|7007.6|6992.6|7007.6|6992.6|7007.1|6992.1|0
1732275900000|2024-11-22 11:45:00|7007.1|6992.1|7007.6|6992.6|7007.6|6992.6|7007.1|6992.1|1
1732275910000|2024-11-22 11:45:10|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|1
1732275920000|2024-11-22 11:45:20|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1732275940000|2024-11-22 11:45:40|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|1
1732275960000|2024-11-22 11:46:00|7007.6|6992.6|7007.6|6992.6|7008.1|6993.1|7007.1|6992.1|0
1732275980000|2024-11-22 11:46:20|7008.1|6993.1|7007.6|6992.6|7008.1|6993.1|7007.6|6992.6|0
1732276000000|2024-11-22 11:46:40|7007.1|6992.1|7006.6|6991.6|7007.1|6992.1|7006.6|6991.6|2
1732276060000|2024-11-22 11:47:40|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1732276080000|2024-11-22 11:48:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|2
1732276120000|2024-11-22 11:48:40|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|1
1732276130000|2024-11-22 11:48:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1732276150000|2024-11-22 11:49:10|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|1
1732276180000|2024-11-22 11:49:40|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1732276190000|2024-11-22 11:49:50|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|1
1732276230000|2024-11-22 11:50:30|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|1
1732276240000|2024-11-22 11:50:40|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|0
1732276250000|2024-11-22 11:50:50|7006.6|6991.6|7007.6|6992.6|7007.6|6992.6|7006.6|6991.6|9
1732276280000|2024-11-22 11:51:20|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1732276300000|2024-11-22 11:51:40|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1732276330000|2024-11-22 11:52:10|7007.1|6992.1|7007.6|6992.6|7007.6|6992.6|7007.1|6992.1|1
1732276510000|2024-11-22 11:55:10|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|2
1732276570000|2024-11-22 11:56:10|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1732276600000|2024-11-22 11:56:40|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|4
1732276620000|2024-11-22 11:57:00|7008.7|6993.7|7008.7|6993.7|7009.1|6994.1|7008.7|6993.7|2
1732276630000|2024-11-22 11:57:10|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1732276650000|2024-11-22 11:57:30|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|7008.7|6993.7|0
1732276660000|2024-11-22 11:57:40|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|7008.6|6993.6|0
1732276680000|2024-11-22 11:58:00|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1732276770000|2024-11-22 11:59:30|7007.7|6992.7|7007.2|6992.2|7007.7|6992.7|7007.2|6992.2|0
1732276780000|2024-11-22 11:59:40|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1732276790000|2024-11-22 11:59:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|1
1732276840000|2024-11-22 12:00:40|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1732276850000|2024-11-22 12:00:50|7005.2|6990.2|7005.2|6990.2|7005.7|6990.7|7005.2|6990.2|0
1732276860000|2024-11-22 12:01:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.2|6990.2|0
1732276900000|2024-11-22 12:01:40|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|1
1732276930000|2024-11-22 12:02:10|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|0
1732276960000|2024-11-22 12:02:40|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|5
1732276970000|2024-11-22 12:02:50|7005.6|6990.6|7006.1|6991.1|7006.1|6991.1|7005.6|6990.6|9
1732277020000|2024-11-22 12:03:40|7008.1|6993.1|7008.2|6993.2|7008.2|6993.2|7008.1|6993.1|5
1732277030000|2024-11-22 12:03:50|7007.7|6992.7|7007.6|6992.6|7007.7|6992.7|7007.6|6992.6|0
1732277050000|2024-11-22 12:04:10|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|0
1732277060000|2024-11-22 12:04:20|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|1
1732277100000|2024-11-22 12:05:00|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|7005.7|6990.7|0
1732277120000|2024-11-22 12:05:20|7005.2|6990.2|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|1
1732277130000|2024-11-22 12:05:30|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1732277140000|2024-11-22 12:05:40|7004.7|6989.7|7004.7|6989.7|7005.2|6990.2|7004.7|6989.7|0
1732277150000|2024-11-22 12:05:50|7005.2|6990.2|7005.6|6990.6|7005.6|6990.6|7005.2|6990.2|1
1732277160000|2024-11-22 12:06:00|7005.1|6990.1|7004.7|6989.7|7005.1|6990.1|7004.7|6989.7|0
1732277200000|2024-11-22 12:06:40|7007.6|6992.6|7006.2|6991.2|7007.6|6992.6|7006.2|6991.2|1
1732277210000|2024-11-22 12:06:50|7006.6|6991.6|7006.2|6991.2|7006.6|6991.6|7006.2|6991.2|0
1732277270000|2024-11-22 12:07:50|7005.2|6990.2|7006.1|6991.1|7006.1|6991.1|7005.2|6990.2|1
1732277280000|2024-11-22 12:08:00|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1732277390000|2024-11-22 12:09:50|7005.7|6990.7|7005.7|6990.7|7006.1|6991.1|7005.7|6990.7|0
1732277400000|2024-11-22 12:10:00|7004.7|6989.7|7005.6|6990.6|7006.1|6991.1|7004.7|6989.7|0
1732277410000|2024-11-22 12:10:10|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1732277470000|2024-11-22 12:11:10|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|0
1732277490000|2024-11-22 12:11:30|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|0
1732277500000|2024-11-22 12:11:40|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7006.7|6991.7|4
1732277520000|2024-11-22 12:12:00|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7005.7|6990.7|6
1732277550000|2024-11-22 12:12:30|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7006.2|6991.2|0
1732277560000|2024-11-22 12:12:40|7006.7|6991.7|7006.2|6991.2|7006.7|6991.7|7006.2|6991.2|0
1732277570000|2024-11-22 12:12:50|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|0
1732277590000|2024-11-22 12:13:10|7006.2|6991.2|7007.6|6992.6|7007.6|6992.6|7006.2|6991.2|3
1732277640000|2024-11-22 12:14:00|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1732277670000|2024-11-22 12:14:30|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|7007.2|6992.2|0
1732277680000|2024-11-22 12:14:40|7008.1|6993.1|7009.2|6994.2|7009.7|6994.7|7008.1|6993.1|5
1732277690000|2024-11-22 12:14:50|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|2
1732277700000|2024-11-22 12:15:00|7009.2|6994.2|7009.7|6994.7|7009.7|6994.7|7009.2|6994.2|2
1732277760000|2024-11-22 12:16:00|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1732277770000|2024-11-22 12:16:10|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|2
1732277800000|2024-11-22 12:16:40|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|0
1732277840000|2024-11-22 12:17:20|7011.7|6996.7|7011.2|6996.2|7011.7|6996.7|7011.2|6996.2|13
1732277850000|2024-11-22 12:17:30|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|7009.7|6994.7|9
1732277860000|2024-11-22 12:17:40|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1732277880000|2024-11-22 12:18:00|7009.1|6994.1|7008.2|6993.2|7009.1|6994.1|7007.7|6992.7|3
1732277890000|2024-11-22 12:18:10|7007.2|6992.2|7006.7|6991.7|7007.2|6992.2|7006.7|6991.7|2
1732277930000|2024-11-22 12:18:50|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1732277950000|2024-11-22 12:19:10|||||||||1
1732277960000|2024-11-22 12:19:20|7006.7|6991.7|7006.7|6991.7|7007.2|6992.2|7006.7|6991.7|1
1732277980000|2024-11-22 12:19:40|7006.6|6991.6|7004.7|6989.7|7006.6|6991.6|7004.7|6989.7|5
1732277990000|2024-11-22 12:19:50|||||||||1
1732278040000|2024-11-22 12:20:40|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|1
1732278050000|2024-11-22 12:20:50|7007.2|6992.2|7006.7|6991.7|7007.2|6992.2|7006.7|6991.7|2
1732278110000|2024-11-22 12:21:50|7008.2|6993.2|7008.7|6993.7|7008.7|6993.7|7008.2|6993.2|1
1732278160000|2024-11-22 12:22:40|||||||||1
1732278170000|2024-11-22 12:22:50|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1732278180000|2024-11-22 12:23:00|7010.2|6995.2|7012.1|6997.1|7012.1|6997.1|7010.2|6995.2|1
1732278200000|2024-11-22 12:23:20|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|7012.2|6997.2|1
1732278210000|2024-11-22 12:23:30|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|1
1732278260000|2024-11-22 12:24:20|||||||||1
1732278270000|2024-11-22 12:24:30|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|2
1732278280000|2024-11-22 12:24:40|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|0
1732278320000|2024-11-22 12:25:20|7014.6|6999.6|7015.1|7000.1|7015.1|7000.1|7014.6|6999.6|10
1732278350000|2024-11-22 12:25:50|||||||||3
1732278380000|2024-11-22 12:26:20|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|3
1732278390000|2024-11-22 12:26:30|7012.6|6997.6|7012.7|6997.7|7012.7|6997.7|7012.6|6997.6|1
1732278410000|2024-11-22 12:26:50|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|3
1732278430000|2024-11-22 12:27:10|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1732278440000|2024-11-22 12:27:20|||||||||1
1732278460000|2024-11-22 12:27:40|7013.1|6998.1|7014.6|6999.6|7014.6|6999.6|7013.1|6998.1|2
1732278620000|2024-11-22 12:30:20|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|1
1732278630000|2024-11-22 12:30:30|||||||||2
1732278660000|2024-11-22 12:31:00|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|2
1732278670000|2024-11-22 12:31:10|7014.1|6999.1|7012.2|6997.2|7014.1|6999.1|7012.2|6997.2|1
1732278680000|2024-11-22 12:31:20|7012.7|6997.7|7012.2|6997.2|7012.7|6997.7|7012.2|6997.2|0
1732278710000|2024-11-22 12:31:50|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1732278720000|2024-11-22 12:32:00|7013.2|6998.2|7014.1|6999.1|7014.6|6999.6|7013.2|6998.2|1
1732278840000|2024-11-22 12:34:00|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|1
1732278900000|2024-11-22 12:35:00|||||||||2
1732278930000|2024-11-22 12:35:30|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|1
1732278940000|2024-11-22 12:35:40|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1732278950000|2024-11-22 12:35:50|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1732278960000|2024-11-22 12:36:00|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.2|6998.2|0
1732278970000|2024-11-22 12:36:10|7013.6|6998.6|7013.2|6998.2|7013.6|6998.6|7013.2|6998.2|1
1732278990000|2024-11-22 12:36:30|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1732279000000|2024-11-22 12:36:40|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|1
1732279010000|2024-11-22 12:36:50|7015.1|7000.1|7014.6|6999.6|7015.1|7000.1|7014.6|6999.6|2
1732279080000|2024-11-22 12:38:00|7013.7|6998.7|7014.2|6999.2|7014.6|6999.6|7013.7|6998.7|0
1732279110000|2024-11-22 12:38:30|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1732279130000|2024-11-22 12:38:50|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|0
1732279140000|2024-11-22 12:39:00|7015.2|7000.2|7019.6|7004.6|7019.6|7004.6|7015.1|7000.1|14
1732279150000|2024-11-22 12:39:10|7022.6|7007.6|7021.6|7006.6|7022.6|7007.6|7021.6|7006.6|6
1732279160000|2024-11-22 12:39:20|7019.6|7004.6|7017.6|7002.6|7019.6|7004.6|7017.6|7002.6|2
1732279190000|2024-11-22 12:39:50|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1732279200000|2024-11-22 12:40:00|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|1
1732279220000|2024-11-22 12:40:20|7016.2|7001.2|7016.6|7001.6|7016.6|7001.6|7016.1|7001.1|0
1732279240000|2024-11-22 12:40:40|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|1
1732279270000|2024-11-22 12:41:10|7014.7|6999.7|7013.7|6998.7|7014.7|6999.7|7013.7|6998.7|1
1732279310000|2024-11-22 12:41:50|7015.2|7000.2|7014.7|6999.7|7015.2|7000.2|7014.7|6999.7|1
1732279320000|2024-11-22 12:42:00|7015.2|7000.2|7014.7|6999.7|7015.2|7000.2|7014.7|6999.7|1
1732279350000|2024-11-22 12:42:30|7014.6|6999.6|7012.2|6997.2|7014.6|6999.6|7012.2|6997.2|3
1732279370000|2024-11-22 12:42:50|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|7012.7|6997.7|0
1732279410000|2024-11-22 12:43:30|7012.2|6997.2|7011.7|6996.7|7012.7|6997.7|7011.7|6996.7|0
1732279440000|2024-11-22 12:44:00|7011.9|6996.9|7018.1|7003.1|7018.1|7003.1|7011.9|6996.9|2
1732279450000|2024-11-22 12:44:10|7018.2|7003.2|7020.2|7005.2|7020.2|7005.2|7018.2|7003.2|2
1732279460000|2024-11-22 12:44:20|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|1
1732279550000|2024-11-22 12:45:50|7021.6|7006.6|7023.1|7008.1|7023.1|7008.1|7021.6|7006.6|1
1732279560000|2024-11-22 12:46:00|7022.7|7007.7|7023.6|7008.6|7023.6|7008.6|7022.7|7007.7|0
1732279590000|2024-11-22 12:46:30|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|4
1732279610000|2024-11-22 12:46:50|7025.1|7010.1|7024.6|7009.6|7025.1|7010.1|7024.6|7009.6|1
1732279630000|2024-11-22 12:47:10|7023.6|7008.6|7024.1|7009.1|7024.1|7009.1|7023.6|7008.6|2
1732279670000|2024-11-22 12:47:50|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|0
1732279690000|2024-11-22 12:48:10|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1732279700000|2024-11-22 12:48:20|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|2
1732279710000|2024-11-22 12:48:30|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|0
1732279720000|2024-11-22 12:48:40|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1732279750000|2024-11-22 12:49:10|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|0
1732279790000|2024-11-22 12:49:50|7026.1|7011.1|7026.1|7011.1|7027.1|7012.1|7025.7|7010.7|4
1732279810000|2024-11-22 12:50:10|||||||||1
1732279830000|2024-11-22 12:50:30|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1732279930000|2024-11-22 12:52:10|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1732279970000|2024-11-22 12:52:50|7027.1|7012.1|7027.6|7012.6|7027.6|7012.6|7026.6|7011.6|2
1732279990000|2024-11-22 12:53:10|7032.1|7017.1|7030.7|7015.7|7032.1|7017.1|7030.7|7015.7|16
1732280000000|2024-11-22 12:53:20|7028.2|7013.2|7028.6|7013.6|7028.6|7013.6|7028.2|7013.2|2
1732280020000|2024-11-22 12:53:40|7028.7|7013.7|7029.6|7014.6|7029.6|7014.6|7028.7|7013.7|2
1732280030000|2024-11-22 12:53:50|7029.7|7014.7|7031.6|7016.6|7031.6|7016.6|7029.7|7014.7|2
1732280040000|2024-11-22 12:54:00|7031.7|7016.7|7033.1|7018.1|7033.2|7018.2|7031.6|7016.6|4
1732280050000|2024-11-22 12:54:10|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1732280070000|2024-11-22 12:54:30|||||||||1
1732280090000|2024-11-22 12:54:50|7033.2|7018.2|7033.6|7018.6|7033.6|7018.6|7033.2|7018.2|1
1732280150000|2024-11-22 12:55:50|7035.6|7020.6|7036.1|7021.1|7036.1|7021.1|7035.6|7020.6|2
1732280160000|2024-11-22 12:56:00|7032.7|7017.7|7034.1|7019.1|7034.1|7019.1|7032.7|7017.7|1
1732280190000|2024-11-22 12:56:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1732280200000|2024-11-22 12:56:40|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|1
1732280250000|2024-11-22 12:57:30|7033.1|7018.1|7034.1|7019.1|7034.1|7019.1|7033.1|7018.1|0
1732280310000|2024-11-22 12:58:30|7036|7021|7036.1|7021.1|7036.1|7021.1|7036|7021|0
1732280320000|2024-11-22 12:58:40|7036|7021|7033.6|7018.6|7036|7021|7033.6|7018.6|2
1732280330000|2024-11-22 12:58:50|7033.5|7018.5|7031.6|7016.6|7033.5|7018.5|7031.6|7016.6|1
1732280340000|2024-11-22 12:59:00|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|2
1732280350000|2024-11-22 12:59:10|7031.6|7016.6|7033|7018|7033|7018|7031.2|7016.2|11
1732280360000|2024-11-22 12:59:20|7034.1|7019.1|7033.6|7018.6|7035.6|7020.6|7033.6|7018.6|4
1732280370000|2024-11-22 12:59:30|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|0
1732280400000|2024-11-22 13:00:00|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|2
1732280410000|2024-11-22 13:00:10|7033.1|7018.1|7036.6|7021.6|7036.6|7021.6|7033.1|7018.1|3
1732280420000|2024-11-22 13:00:20|7039.6|7024.6|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|2
1732280450000|2024-11-22 13:00:50|7038.2|7023.2|7042.1|7027.1|7042.1|7027.1|7037.6|7022.6|18
1732280460000|2024-11-22 13:01:00|7042.6|7027.6|7043.6|7028.6|7043.6|7028.6|7042.6|7027.6|5
1732280470000|2024-11-22 13:01:10|7042.1|7027.1|7039.6|7024.6|7042.1|7027.1|7039.6|7024.6|11
1732280480000|2024-11-22 13:01:20|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|2
1732280490000|2024-11-22 13:01:30|7037.6|7022.6|7038.6|7023.6|7038.6|7023.6|7037.6|7022.6|9
1732280500000|2024-11-22 13:01:40|7038.5|7023.5|7036.6|7021.6|7038.5|7023.5|7036.6|7021.6|2
1732280510000|2024-11-22 13:01:50|7034.6|7019.6|7035.6|7020.6|7035.6|7020.6|7033.6|7018.6|8
1732280520000|2024-11-22 13:02:00|7036.1|7021.1|7036.6|7021.6|7036.6|7021.6|7035.6|7020.6|1
1732280550000|2024-11-22 13:02:30|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|1
1732280560000|2024-11-22 13:02:40|7038.6|7023.6|7040.1|7025.1|7040.6|7025.6|7038.6|7023.6|1
1732280570000|2024-11-22 13:02:50|7040.6|7025.6|7040.1|7025.1|7040.6|7025.6|7040.1|7025.1|0
1732280580000|2024-11-22 13:03:00|7039.6|7024.6|7039.1|7024.1|7039.6|7024.6|7039.1|7024.1|5
1732280590000|2024-11-22 13:03:10|7039.6|7024.6|7043.1|7028.1|7043.6|7028.6|7039.6|7024.6|2
1732280620000|2024-11-22 13:03:40|7043.6|7028.6|7043.6|7028.6|7044.1|7029.1|7043.1|7028.1|0
1732280630000|2024-11-22 13:03:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|0
1732280640000|2024-11-22 13:04:00|7044.6|7029.6|7043.1|7028.1|7045.1|7030.1|7043.1|7028.1|2
1732280650000|2024-11-22 13:04:10|7043.2|7028.2|7046.1|7031.1|7046.1|7031.1|7043.2|7028.2|1
1732280660000|2024-11-22 13:04:20|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1732280700000|2024-11-22 13:05:00|7043.6|7028.6|7046.6|7031.6|7046.6|7031.6|7043.1|7028.1|4
1732280710000|2024-11-22 13:05:10|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|1
1732280720000|2024-11-22 13:05:20|7046.6|7031.6|7045.6|7030.6|7047.6|7032.6|7045.6|7030.6|19
1732280730000|2024-11-22 13:05:30|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|5
1732280740000|2024-11-22 13:05:40|7043.7|7028.7|7045.1|7030.1|7045.1|7030.1|7043.7|7028.7|1
1732280750000|2024-11-22 13:05:50|7046.1|7031.1|7048.1|7033.1|7048.1|7033.1|7046.1|7031.1|2
1732280760000|2024-11-22 13:06:00|7047.2|7032.2|7047.6|7032.6|7047.6|7032.6|7046.1|7031.1|6
1732280770000|2024-11-22 13:06:10|7047.5|7032.5|7045.6|7030.6|7047.5|7032.5|7045.6|7030.6|1
1732280780000|2024-11-22 13:06:20|7044.7|7029.7|7043.2|7028.2|7045.1|7030.1|7042.6|7027.6|2
1732280790000|2024-11-22 13:06:30|7042.6|7027.6|7043.1|7028.1|7043.1|7028.1|7042.6|7027.6|0
1732280800000|2024-11-22 13:06:40|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1732280810000|2024-11-22 13:06:50|7041.2|7026.2|7039.7|7024.7|7041.2|7026.2|7039.7|7024.7|3
1732280820000|2024-11-22 13:07:00|7040.2|7025.2|7043.6|7028.6|7043.6|7028.6|7040.2|7025.2|12
1732280830000|2024-11-22 13:07:10|7044.6|7029.6|7044.1|7029.1|7044.6|7029.6|7044.1|7029.1|3
1732280840000|2024-11-22 13:07:20|7044.2|7029.2|7045.6|7030.6|7045.6|7030.6|7044.2|7029.2|1
1732280850000|2024-11-22 13:07:30|7042.1|7027.1|7042.1|7027.1|7042.6|7027.6|7042.1|7027.1|11
1732280860000|2024-11-22 13:07:40|7042.6|7027.6|7044.1|7029.1|7044.1|7029.1|7042.6|7027.6|1
1732280880000|2024-11-22 13:08:00|||||||||2
1732280900000|2024-11-22 13:08:20|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.6|7028.6|2
1732280910000|2024-11-22 13:08:30|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|1
1732280960000|2024-11-22 13:09:20|7043.1|7028.1|7042.1|7027.1|7043.1|7028.1|7042.1|7027.1|6
1732280970000|2024-11-22 13:09:30|7041.6|7026.6|7042.1|7027.1|7042.1|7027.1|7041.6|7026.6|4
1732280980000|2024-11-22 13:09:40|||||||||1
1732280990000|2024-11-22 13:09:50|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1732281000000|2024-11-22 13:10:00|7043.1|7028.1|7044.6|7029.6|7044.6|7029.6|7042.6|7027.6|2
1732281030000|2024-11-22 13:10:30|7044.7|7029.7|7047.1|7032.1|7047.1|7032.1|7044.7|7029.7|2
1732281090000|2024-11-22 13:11:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|3
1732281100000|2024-11-22 13:11:40|7042.7|7027.7|7041.6|7026.6|7042.7|7027.7|7041.6|7026.6|4
1732281110000|2024-11-22 13:11:50|7041.7|7026.7|7042.1|7027.1|7042.1|7027.1|7041.7|7026.7|1
1732281120000|2024-11-22 13:12:00|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|0
1732281130000|2024-11-22 13:12:10|7043.2|7028.2|7041.2|7026.2|7043.6|7028.6|7041.2|7026.2|3
1732281140000|2024-11-22 13:12:20|7040.7|7025.7|7040.6|7025.6|7040.7|7025.7|7040.6|7025.6|0
1732281150000|2024-11-22 13:12:30|||||||||2
1732281160000|2024-11-22 13:12:40|7040.7|7025.7|7040.6|7025.6|7041.6|7026.6|7040.6|7025.6|11
1732281170000|2024-11-22 13:12:50|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|2
1732281180000|2024-11-22 13:13:00|7040.6|7025.6|7040.2|7025.2|7040.6|7025.6|7040.2|7025.2|1
1732281190000|2024-11-22 13:13:10|7039.7|7024.7|7038.7|7023.7|7039.7|7024.7|7038.7|7023.7|2
1732281200000|2024-11-22 13:13:20|7038.6|7023.6|7037.1|7022.1|7038.6|7023.6|7037.1|7022.1|12
1732281210000|2024-11-22 13:13:30|7037.2|7022.2|7038.2|7023.2|7038.6|7023.6|7036.7|7021.7|9
1732281220000|2024-11-22 13:13:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|1
1732281230000|2024-11-22 13:13:50|7038.6|7023.6|7037.2|7022.2|7038.6|7023.6|7037.2|7022.2|22
1732281250000|2024-11-22 13:14:10|7038.1|7023.1|7039.7|7024.7|7039.7|7024.7|7038.1|7023.1|1
1732281260000|2024-11-22 13:14:20|7039.6|7024.6|7037.2|7022.2|7039.6|7024.6|7037.2|7022.2|4
1732281270000|2024-11-22 13:14:30|7037.7|7022.7|7036.7|7021.7|7037.7|7022.7|7036.2|7021.2|4
1732281300000|2024-11-22 13:15:00|7037.2|7022.2|7036.7|7021.7|7037.2|7022.2|7036.7|7021.7|3
1732281310000|2024-11-22 13:15:10|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1732281320000|2024-11-22 13:15:20|7038.6|7023.6|7040.1|7025.1|7040.1|7025.1|7037.2|7022.2|4
1732281340000|2024-11-22 13:15:40|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1732281360000|2024-11-22 13:16:00|7041.7|7026.7|7043.6|7028.6|7043.6|7028.6|7041.7|7026.7|1
1732281370000|2024-11-22 13:16:10|7044.6|7029.6|7045.6|7030.6|7045.6|7030.6|7044.1|7029.1|4
1732281380000|2024-11-22 13:16:20|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1732281390000|2024-11-22 13:16:30|7045.6|7030.6|7040.6|7025.6|7045.6|7030.6|7040.6|7025.6|6
1732281400000|2024-11-22 13:16:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1732281410000|2024-11-22 13:16:50|7040.6|7025.6|7041.7|7026.7|7041.7|7026.7|7039.2|7024.2|7
1732281420000|2024-11-22 13:17:00|7041.2|7026.2|7041.7|7026.7|7041.7|7026.7|7041.2|7026.2|1
1732281440000|2024-11-22 13:17:20|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1732281450000|2024-11-22 13:17:30|7044.6|7029.6|7042.1|7027.1|7044.6|7029.6|7041.7|7026.7|3
1732281460000|2024-11-22 13:17:40|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|0
1732281500000|2024-11-22 13:18:20|||||||||1
1732281540000|2024-11-22 13:19:00|7043.6|7028.6|7043.2|7028.2|7043.6|7028.6|7043.2|7028.2|2
1732281550000|2024-11-22 13:19:10|7043.7|7028.7|7044.6|7029.6|7044.6|7029.6|7043.7|7028.7|1
1732281560000|2024-11-22 13:19:20|7045.1|7030.1|7045.6|7030.6|7046.1|7031.1|7045.1|7030.1|1
1732281570000|2024-11-22 13:19:30|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|1
1732281580000|2024-11-22 13:19:40|7045.6|7030.6|7044.6|7029.6|7045.6|7030.6|7044.1|7029.1|2
1732281590000|2024-11-22 13:19:50|7047.2|7032.2|7048.1|7033.1|7048.1|7033.1|7047.2|7032.2|13
1732281610000|2024-11-22 13:20:10|7047.7|7032.7|7048.1|7033.1|7048.1|7033.1|7047.7|7032.7|0
1732281620000|2024-11-22 13:20:20|7047.7|7032.7|7048.7|7033.7|7048.7|7033.7|7046.2|7031.2|9
1732281630000|2024-11-22 13:20:30|7049.6|7034.6|7052.1|7037.1|7052.1|7037.1|7047.7|7032.7|28
1732281640000|2024-11-22 13:20:40|7052.6|7037.6|7050.1|7035.1|7052.6|7037.6|7049.6|7034.6|10
1732281670000|2024-11-22 13:21:10|7051.2|7036.2|7051.1|7036.1|7051.2|7036.2|7051.1|7036.1|1
1732281680000|2024-11-22 13:21:20|7050.2|7035.2|7049.2|7034.2|7050.6|7035.6|7049.2|7034.2|5
1732281690000|2024-11-22 13:21:30|7048.1|7033.1|7049.1|7034.1|7049.1|7034.1|7048.1|7033.1|1
1732281700000|2024-11-22 13:21:40|7050.6|7035.6|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|1
1732281710000|2024-11-22 13:21:50|7050.2|7035.2|7050.1|7035.1|7050.2|7035.2|7049.2|7034.2|0
1732281720000|2024-11-22 13:22:00|7050.6|7035.6|7047.7|7032.7|7052.1|7037.1|7047.7|7032.7|12
1732281730000|2024-11-22 13:22:10|7047.6|7032.6|7046.7|7031.7|7047.6|7032.6|7046.2|7031.2|11
1732281750000|2024-11-22 13:22:30|7046.6|7031.6|7047.2|7032.2|7047.2|7032.2|7046.6|7031.6|2
1732281760000|2024-11-22 13:22:40|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|1
1732281830000|2024-11-22 13:23:50|7048.2|7033.2|7049.2|7034.2|7049.2|7034.2|7048.2|7033.2|1
1732281840000|2024-11-22 13:24:00|7049.1|7034.1|7051.1|7036.1|7051.6|7036.6|7048.7|7033.7|6
1732281850000|2024-11-22 13:24:10|7051.6|7036.6|7052.6|7037.6|7053.1|7038.1|7051.1|7036.1|6
1732281860000|2024-11-22 13:24:20|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|8
1732281870000|2024-11-22 13:24:30|7050.6|7035.6|7050.1|7035.1|7051.6|7036.6|7050.1|7035.1|7
1732281880000|2024-11-22 13:24:40|7050.6|7035.6|7050.1|7035.1|7051.1|7036.1|7050.1|7035.1|3
1732281890000|2024-11-22 13:24:50|7050.6|7035.6|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|0
1732281900000|2024-11-22 13:25:00|7049.7|7034.7|7049.6|7034.6|7051.1|7036.1|7049.6|7034.6|2
1732281910000|2024-11-22 13:25:10|7048.6|7033.6|7045.2|7030.2|7048.6|7033.6|7045.2|7030.2|24
1732281920000|2024-11-22 13:25:20|7046.1|7031.1|7045.1|7030.1|7046.1|7031.1|7045.1|7030.1|2
1732281930000|2024-11-22 13:25:30|7045.6|7030.6|7044.7|7029.7|7045.6|7030.6|7044.7|7029.7|0
1732281940000|2024-11-22 13:25:40|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|2
1732281950000|2024-11-22 13:25:50|7046.6|7031.6|7046.7|7031.7|7047.2|7032.2|7046.2|7031.2|3
1732281960000|2024-11-22 13:26:00|7047.6|7032.6|7047.1|7032.1|7047.6|7032.6|7047.1|7032.1|1
1732281970000|2024-11-22 13:26:10|7046.7|7031.7|7046.7|7031.7|7047.1|7032.1|7046.7|7031.7|3
1732281980000|2024-11-22 13:26:20|7046.2|7031.2|7048.6|7033.6|7049.1|7034.1|7046.2|7031.2|7
1732281990000|2024-11-22 13:26:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7047.7|7032.7|5
1732282000000|2024-11-22 13:26:40|7047.7|7032.7|7044.7|7029.7|7047.7|7032.7|7044.2|7029.2|3
1732282010000|2024-11-22 13:26:50|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1732282020000|2024-11-22 13:27:00|7044.6|7029.6|7046.1|7031.1|7046.1|7031.1|7044.1|7029.1|1
1732282030000|2024-11-22 13:27:10|7048.1|7033.1|7044.6|7029.6|7048.1|7033.1|7043.6|7028.6|24
1732282040000|2024-11-22 13:27:20|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1732282050000|2024-11-22 13:27:30|7046.1|7031.1|7045.6|7030.6|7046.6|7031.6|7045.6|7030.6|1
1732282060000|2024-11-22 13:27:40|7045.7|7030.7|7046.6|7031.6|7047.1|7032.1|7045.7|7030.7|1
1732282070000|2024-11-22 13:27:50|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1732282090000|2024-11-22 13:28:10|7046.1|7031.1|7044.6|7029.6|7046.6|7031.6|7044.6|7029.6|6
1732282150000|2024-11-22 13:29:10|7043.7|7028.7|7042.1|7027.1|7043.7|7028.7|7042.1|7027.1|5
1732282160000|2024-11-22 13:29:20|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|7
1732282200000|2024-11-22 13:30:00|7042.1|7027.1|7044.1|7029.1|7044.1|7029.1|7042.1|7027.1|9
1732282210000|2024-11-22 13:30:10|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|2
1732282220000|2024-11-22 13:30:20|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.1|7028.1|2
1732282240000|2024-11-22 13:30:40|7043.7|7028.7|7046.6|7031.6|7046.6|7031.6|7043.7|7028.7|5
1732282250000|2024-11-22 13:30:50|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|3
1732282260000|2024-11-22 13:31:00|7048.1|7033.1|7053.1|7038.1|7054.1|7039.1|7048.1|7033.1|6
1732282270000|2024-11-22 13:31:10|7054.1|7039.1|7056.1|7041.1|7056.1|7041.1|7054.1|7039.1|3
1732282280000|2024-11-22 13:31:20|7056.5|7041.5|7054.1|7039.1|7057.6|7042.6|7052.6|7037.6|14
1732282290000|2024-11-22 13:31:30|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.6|7037.6|1
1732282300000|2024-11-22 13:31:40|7052.1|7037.1|7051.1|7036.1|7052.5|7037.5|7051.1|7036.1|9
1732282310000|2024-11-22 13:31:50|7051|7036|7049.6|7034.6|7051|7036|7049.6|7034.6|2
1732282320000|2024-11-22 13:32:00|7050|7035|7049.6|7034.6|7050.1|7035.1|7049.6|7034.6|1
1732282340000|2024-11-22 13:32:20|||||||||1
1732282350000|2024-11-22 13:32:30|7047.6|7032.6|7049.1|7034.1|7049.1|7034.1|7047.6|7032.6|10
1732282360000|2024-11-22 13:32:40|7049.5|7034.5|7049.6|7034.6|7049.6|7034.6|7049.5|7034.5|0
1732282390000|2024-11-22 13:33:10|7050.5|7035.5|7051|7036|7051|7036|7050.5|7035.5|5
1732282410000|2024-11-22 13:33:30|7051.5|7036.5|7050.5|7035.5|7052|7037|7050.5|7035.5|6
1732282420000|2024-11-22 13:33:40|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|1
1732282440000|2024-11-22 13:34:00|7051.6|7036.6|7056.5|7041.5|7056.5|7041.5|7051.6|7036.6|41
1732282450000|2024-11-22 13:34:10|7057|7042|7057.5|7042.5|7057.5|7042.5|7057|7042|9
1732282460000|2024-11-22 13:34:20|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|7
1732282470000|2024-11-22 13:34:30|7057|7042|7056|7041|7057|7042|7055.5|7040.5|6
1732282480000|2024-11-22 13:34:40|7057|7042|7058.5|7043.5|7058.5|7043.5|7057|7042|5
1732282490000|2024-11-22 13:34:50|7058.4|7043.4|7057.5|7042.5|7058.4|7043.4|7057.5|7042.5|6
1732282500000|2024-11-22 13:35:00|7055.5|7040.5|7054.5|7039.5|7055.5|7040.5|7053|7038|6
1732282510000|2024-11-22 13:35:10|7055|7040|7055|7040|7055|7040|7055|7040|0
1732282520000|2024-11-22 13:35:20|7054|7039|7053.5|7038.5|7054|7039|7053.5|7038.5|2
1732282540000|2024-11-22 13:35:40|7053|7038|7052.5|7037.5|7053|7038|7052.1|7037.1|2
1732282550000|2024-11-22 13:35:50|7054|7039|7055|7040|7055|7040|7054|7039|8
1732282560000|2024-11-22 13:36:00|7057|7042|7058.5|7043.5|7061|7046|7056.5|7041.5|32
1732282570000|2024-11-22 13:36:10|7056|7041|7058|7043|7058|7043|7056|7041|7
1732282580000|2024-11-22 13:36:20|7058.4|7043.4|7058.9|7043.9|7058.9|7043.9|7058.4|7043.4|1
1732282590000|2024-11-22 13:36:30|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1732282600000|2024-11-22 13:36:40|7058.9|7043.9|7058.4|7043.4|7058.9|7043.9|7058.4|7043.4|2
1732282610000|2024-11-22 13:36:50|7057.5|7042.5|7059.4|7044.4|7059.4|7044.4|7057.4|7042.4|3
1732282620000|2024-11-22 13:37:00|7059.5|7044.5|7063.3|7048.3|7063.3|7048.3|7059.5|7044.5|23
1732282630000|2024-11-22 13:37:10|7063.9|7048.9|7064.4|7049.4|7064.4|7049.4|7063.9|7048.9|2
1732282640000|2024-11-22 13:37:20|7062.4|7047.4|7062.9|7047.9|7063.3|7048.3|7062.4|7047.4|17
1732282650000|2024-11-22 13:37:30|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|0
1732282660000|2024-11-22 13:37:40|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1732282670000|2024-11-22 13:37:50|7064.3|7049.3|7064.4|7049.4|7065.9|7050.9|7064.3|7049.3|11
1732282680000|2024-11-22 13:38:00|7062.9|7047.9|7064.3|7049.3|7064.3|7049.3|7062.9|7047.9|5
1732282690000|2024-11-22 13:38:10|7064.4|7049.4|7063.8|7048.8|7065.8|7050.8|7063.8|7048.8|6
1732282700000|2024-11-22 13:38:20|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|0
1732282710000|2024-11-22 13:38:30|7062.8|7047.8|7062.3|7047.3|7063.3|7048.3|7062.3|7047.3|2
1732282720000|2024-11-22 13:38:40|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|13
1732282730000|2024-11-22 13:38:50|7061.3|7046.3|7060.9|7045.9|7061.8|7046.8|7060.9|7045.9|1
1732282740000|2024-11-22 13:39:00|7059.8|7044.8|7062.3|7047.3|7062.3|7047.3|7059.8|7044.8|2
1732282750000|2024-11-22 13:39:10|7062.4|7047.4|7068.3|7053.3|7068.3|7053.3|7062.4|7047.4|23
1732282760000|2024-11-22 13:39:20|7067.8|7052.8|7066.8|7051.8|7067.8|7052.8|7066.8|7051.8|7
1732282770000|2024-11-22 13:39:30|7066.9|7051.9|7065.9|7050.9|7067.8|7052.8|7065.9|7050.9|4
1732282780000|2024-11-22 13:39:40|7065.8|7050.8|7067.8|7052.8|7067.8|7052.8|7065.8|7050.8|1
1732282790000|2024-11-22 13:39:50|7067.9|7052.9|7066.9|7051.9|7068.3|7053.3|7066.3|7051.3|12
1732282810000|2024-11-22 13:40:10|7066.4|7051.4|7066.4|7051.4|7067.9|7052.9|7066.4|7051.4|6
1732282820000|2024-11-22 13:40:20|7067.4|7052.4|7066.4|7051.4|7067.4|7052.4|7066.4|7051.4|7
1732282830000|2024-11-22 13:40:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|9
1732282840000|2024-11-22 13:40:40|7066.4|7051.4|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|7
1732282860000|2024-11-22 13:41:00|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7067.3|7052.3|2
1732282870000|2024-11-22 13:41:10|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|4
1732282890000|2024-11-22 13:41:30|7066.3|7051.3|7065.3|7050.3|7066.3|7051.3|7064.8|7049.8|44
1732282900000|2024-11-22 13:41:40|7065.8|7050.8|7064.8|7049.8|7065.8|7050.8|7064.3|7049.3|0
1732282910000|2024-11-22 13:41:50|||||||||11
1732282920000|2024-11-22 13:42:00|7065.3|7050.3|7067.8|7052.8|7067.8|7052.8|7065.3|7050.3|11
1732282940000|2024-11-22 13:42:20|7067.3|7052.3|7066.3|7051.3|7067.8|7052.8|7066.3|7051.3|5
1732282950000|2024-11-22 13:42:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|2
1732282960000|2024-11-22 13:42:40|7065.3|7050.3|7066.3|7051.3|7066.3|7051.3|7065.3|7050.3|1
1732282970000|2024-11-22 13:42:50|7065.8|7050.8|7065.3|7050.3|7065.8|7050.8|7064.8|7049.8|1
1732282980000|2024-11-22 13:43:00|7069.2|7054.2|7069.7|7054.7|7070.2|7055.2|7069.2|7054.2|11
1732282990000|2024-11-22 13:43:10|7070.7|7055.7|7069.3|7054.3|7071.3|7056.3|7069.3|7054.3|4
1732283000000|2024-11-22 13:43:20|7069.2|7054.2|7071.3|7056.3|7071.3|7056.3|7069.2|7054.2|6
1732283010000|2024-11-22 13:43:30|7069.8|7054.8|7069.7|7054.7|7070.2|7055.2|7069.3|7054.3|3
1732283020000|2024-11-22 13:43:40|7069.3|7054.3|7067.7|7052.7|7069.3|7054.3|7067.7|7052.7|1
1732283030000|2024-11-22 13:43:50|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|0
1732283040000|2024-11-22 13:44:00|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7066.7|7051.7|4
1732283050000|2024-11-22 13:44:10|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7067.2|7052.2|6
1732283060000|2024-11-22 13:44:20|7068.7|7053.7|7066.2|7051.2|7068.7|7053.7|7066.2|7051.2|5
1732283070000|2024-11-22 13:44:30|7064.2|7049.2|7064.7|7049.7|7064.7|7049.7|7064.2|7049.2|15
1732283080000|2024-11-22 13:44:40|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|2
1732283090000|2024-11-22 13:44:50|7064.7|7049.7|7061.2|7046.2|7064.7|7049.7|7061.2|7046.2|21
1732283100000|2024-11-22 13:45:00|7061.3|7046.3|7062.2|7047.2|7062.6|7047.6|7060.2|7045.2|7
1732283110000|2024-11-22 13:45:10|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|9
1732283120000|2024-11-22 13:45:20|7063.7|7048.7|7066.7|7051.7|7066.7|7051.7|7063.7|7048.7|13
1732283130000|2024-11-22 13:45:30|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7064.2|7049.2|10
1732283140000|2024-11-22 13:45:40|||||||||1
1732283150000|2024-11-22 13:45:50|7066.2|7051.2|7067.2|7052.2|7067.2|7052.2|7066.2|7051.2|3
1732283160000|2024-11-22 13:46:00|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|2
1732283170000|2024-11-22 13:46:10|7066.1|7051.1|7064.7|7049.7|7066.1|7051.1|7064.2|7049.2|9
1732283180000|2024-11-22 13:46:20|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1732283190000|2024-11-22 13:46:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|2
1732283200000|2024-11-22 13:46:40|7063.8|7048.8|7065.7|7050.7|7065.7|7050.7|7063.8|7048.8|1
1732283210000|2024-11-22 13:46:50|7065.2|7050.2|7065.7|7050.7|7066.7|7051.7|7065.2|7050.2|4
1732283220000|2024-11-22 13:47:00|7065.3|7050.3|7067.2|7052.2|7067.2|7052.2|7065.3|7050.3|2
1732283230000|2024-11-22 13:47:10|7066.8|7051.8|7067.2|7052.2|7067.7|7052.7|7066.8|7051.8|1
1732283250000|2024-11-22 13:47:30|||||||||2
1732283260000|2024-11-22 13:47:40|7067.1|7052.1|7066.2|7051.2|7067.2|7052.2|7065.7|7050.7|5
1732283270000|2024-11-22 13:47:50|7067.2|7052.2|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|2
1732283280000|2024-11-22 13:48:00|||||||||1
1732283290000|2024-11-22 13:48:10|7066.2|7051.2|7066.8|7051.8|7067.2|7052.2|7066.2|7051.2|1
1732283300000|2024-11-22 13:48:20|7066.7|7051.7|7066.7|7051.7|7067.2|7052.2|7066.7|7051.7|4
1732283310000|2024-11-22 13:48:30|7066.2|7051.2|7066.7|7051.7|7066.7|7051.7|7066.2|7051.2|1
1732283320000|2024-11-22 13:48:40|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|7066.2|7051.2|0
1732283340000|2024-11-22 13:49:00|7061.8|7046.8|7061.3|7046.3|7061.8|7046.8|7061.3|7046.3|3
1732283350000|2024-11-22 13:49:10|7060.8|7045.8|7060.3|7045.3|7061.3|7046.3|7060.3|7045.3|8
1732283380000|2024-11-22 13:49:40|||||||||2
1732283390000|2024-11-22 13:49:50|7059.3|7044.3|7061.3|7046.3|7061.8|7046.8|7059.3|7044.3|10
1732283400000|2024-11-22 13:50:00|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|0
1732283410000|2024-11-22 13:50:10|7062.4|7047.4|7064.3|7049.3|7064.3|7049.3|7062.4|7047.4|4
1732283440000|2024-11-22 13:50:40|7064.8|7049.8|7071.2|7056.2|7071.2|7056.2|7064.8|7049.8|5
1732283450000|2024-11-22 13:50:50|7064.7|7049.7|7066.3|7051.3|7066.7|7051.7|7064.7|7049.7|55
1732283460000|2024-11-22 13:51:00|7066.8|7051.8|7066.2|7051.2|7067.3|7052.3|7065.2|7050.2|10
1732283470000|2024-11-22 13:51:10|7062.8|7047.8|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|7
1732283490000|2024-11-22 13:51:30|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|2
1732283500000|2024-11-22 13:51:40|7060.8|7045.8|7061.8|7046.8|7061.8|7046.8|7060.8|7045.8|1
1732283510000|2024-11-22 13:51:50|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|1
1732283550000|2024-11-22 13:52:30|7062.3|7047.3|7064.2|7049.2|7064.2|7049.2|7061.8|7046.8|3
1732283560000|2024-11-22 13:52:40|7064.8|7049.8|7064.3|7049.3|7064.8|7049.8|7064.3|7049.3|1
1732283580000|2024-11-22 13:53:00|7065.3|7050.3|7066.2|7051.2|7066.2|7051.2|7065.3|7050.3|7
1732283600000|2024-11-22 13:53:20|7067.2|7052.2|7064.8|7049.8|7067.7|7052.7|7064.8|7049.8|16
1732283610000|2024-11-22 13:53:30|7064.7|7049.7|7064.3|7049.3|7064.7|7049.7|7064.3|7049.3|0
1732283620000|2024-11-22 13:53:40|7064.2|7049.2|7062.3|7047.3|7064.2|7049.2|7062.3|7047.3|1
1732283650000|2024-11-22 13:54:10|7062.7|7047.7|7062.8|7047.8|7062.8|7047.8|7062.7|7047.7|16
1732283660000|2024-11-22 13:54:20|7064.2|7049.2|7065.2|7050.2|7065.2|7050.2|7064.2|7049.2|5
1732283670000|2024-11-22 13:54:30|7065.7|7050.7|7066.2|7051.2|7066.2|7051.2|7065.7|7050.7|3
1732283680000|2024-11-22 13:54:40|7066.1|7051.1|7063.7|7048.7|7066.1|7051.1|7062.8|7047.8|22
1732283700000|2024-11-22 13:55:00|7064.7|7049.7|7065.2|7050.2|7065.2|7050.2|7064.7|7049.7|1
1732283710000|2024-11-22 13:55:10|7062.8|7047.8|7055.3|7040.3|7062.8|7047.8|7055.3|7040.3|23
1732283730000|2024-11-22 13:55:30|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|1
1732283740000|2024-11-22 13:55:40|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1732283750000|2024-11-22 13:55:50|7056.8|7041.8|7060.3|7045.3|7060.3|7045.3|7056.8|7041.8|14
1732283760000|2024-11-22 13:56:00|7058.3|7043.3|7058.8|7043.8|7058.8|7043.8|7058.3|7043.3|10
1732283770000|2024-11-22 13:56:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|2
1732283780000|2024-11-22 13:56:20|7058.8|7043.8|7058.3|7043.3|7058.8|7043.8|7057.8|7042.8|6
1732283790000|2024-11-22 13:56:30|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|2
1732283800000|2024-11-22 13:56:40|7055.8|7040.8|7055.9|7040.9|7056.8|7041.8|7055.8|7040.8|2
1732283810000|2024-11-22 13:56:50|7055.8|7040.8|7055.3|7040.3|7055.8|7040.8|7054.9|7039.9|3
1732283820000|2024-11-22 13:57:00|7054.9|7039.9|7055.3|7040.3|7055.3|7040.3|7054.8|7039.8|1
1732283830000|2024-11-22 13:57:10|7055.4|7040.4|7057.8|7042.8|7057.8|7042.8|7055.4|7040.4|1
1732283840000|2024-11-22 13:57:20|7058.3|7043.3|7058.8|7043.8|7058.8|7043.8|7058.3|7043.3|0
1732283860000|2024-11-22 13:57:40|7058.9|7043.9|7060.3|7045.3|7060.3|7045.3|7058.9|7043.9|1
1732283870000|2024-11-22 13:57:50|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.3|7045.3|1
1732283880000|2024-11-22 13:58:00|7060.3|7045.3|7061.3|7046.3|7061.3|7046.3|7060.3|7045.3|0
1732283910000|2024-11-22 13:58:30|||||||||1
1732283920000|2024-11-22 13:58:40|7060.8|7045.8|7059.8|7044.8|7060.8|7045.8|7059.3|7044.3|6
1732283940000|2024-11-22 13:59:00|7061.8|7046.8|7060.8|7045.8|7061.8|7046.8|7060.3|7045.3|11
1732283970000|2024-11-22 13:59:30|7060.3|7045.3|7060.8|7045.8|7060.8|7045.8|7060.3|7045.3|1
1732284000000|2024-11-22 14:00:00|7062.3|7047.3|7063.3|7048.3|7063.3|7048.3|7062.3|7047.3|4
1732284020000|2024-11-22 14:00:20|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1732284040000|2024-11-22 14:00:40|7062.9|7047.9|7066.3|7051.3|7066.3|7051.3|7062.9|7047.9|3
1732284050000|2024-11-22 14:00:50|7066.8|7051.8|7066.3|7051.3|7066.8|7051.8|7065.8|7050.8|3
1732284070000|2024-11-22 14:01:10|7064.3|7049.3|7062.3|7047.3|7064.3|7049.3|7062.3|7047.3|7
1732284090000|2024-11-22 14:01:30|||||||||1
1732284100000|2024-11-22 14:01:40|7062.8|7047.8|7062.3|7047.3|7062.8|7047.8|7062.3|7047.3|1
1732284110000|2024-11-22 14:01:50|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|2
1732284120000|2024-11-22 14:02:00|7062.8|7047.8|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|1
1732284130000|2024-11-22 14:02:10|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|1
1732284140000|2024-11-22 14:02:20|7064.8|7049.8|7066.8|7051.8|7066.8|7051.8|7064.8|7049.8|1
1732284150000|2024-11-22 14:02:30|7065.3|7050.3|7064.8|7049.8|7065.3|7050.3|7064.8|7049.8|8
1732284170000|2024-11-22 14:02:50|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1732284180000|2024-11-22 14:03:00|7065.8|7050.8|7065.8|7050.8|7066.8|7051.8|7065.8|7050.8|5
1732284200000|2024-11-22 14:03:20|7065.7|7050.7|7064.3|7049.3|7065.7|7050.7|7064.3|7049.3|2
1732284210000|2024-11-22 14:03:30|7063.8|7048.8|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|1
1732284220000|2024-11-22 14:03:40|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|8
1732284230000|2024-11-22 14:03:50|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1732284240000|2024-11-22 14:04:00|7062.4|7047.4|7060.4|7045.4|7062.4|7047.4|7060.4|7045.4|3
1732284250000|2024-11-22 14:04:10|7059.9|7044.9|7058.4|7043.4|7060.9|7045.9|7058.4|7043.4|20
1732284260000|2024-11-22 14:04:20|7057.9|7042.9|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|3
1732284270000|2024-11-22 14:04:30|7056|7041|7055|7040|7056|7041|7055|7040|21
1732284280000|2024-11-22 14:04:40|7055.5|7040.5|7055.9|7040.9|7055.9|7040.9|7054.4|7039.4|7
1732284290000|2024-11-22 14:04:50|7055.4|7040.4|7056.4|7041.4|7056.4|7041.4|7055.4|7040.4|1
1732284300000|2024-11-22 14:05:00|7056.9|7041.9|7058|7043|7058.4|7043.4|7056.9|7041.9|4
1732284310000|2024-11-22 14:05:10|7057.9|7042.9|7058.9|7043.9|7058.9|7043.9|7057.9|7042.9|1
1732284320000|2024-11-22 14:05:20|7059|7044|7062.3|7047.3|7062.3|7047.3|7059|7044|2
1732284330000|2024-11-22 14:05:30|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1732284350000|2024-11-22 14:05:50|7063.4|7048.4|7062.9|7047.9|7063.4|7048.4|7062.9|7047.9|11
1732284360000|2024-11-22 14:06:00|7063.3|7048.3|7063.4|7048.4|7063.4|7048.4|7063.3|7048.3|1
1732284370000|2024-11-22 14:06:10|||||||||2
1732284380000|2024-11-22 14:06:20|7062.9|7047.9|7062.4|7047.4|7063.4|7048.4|7062.4|7047.4|4
1732284400000|2024-11-22 14:06:40|7061.9|7046.9|7062.4|7047.4|7062.4|7047.4|7061.9|7046.9|2
1732284410000|2024-11-22 14:06:50|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1732284420000|2024-11-22 14:07:00|7063.4|7048.4|7063.9|7048.9|7063.9|7048.9|7063.4|7048.4|9
1732284430000|2024-11-22 14:07:10|||||||||1
1732284450000|2024-11-22 14:07:30|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|7
1732284460000|2024-11-22 14:07:40|7063.4|7048.4|7064.4|7049.4|7064.9|7049.9|7063.4|7048.4|5
1732284480000|2024-11-22 14:08:00|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.4|7049.4|5
1732284500000|2024-11-22 14:08:20|7066.9|7051.9|7067.4|7052.4|7067.4|7052.4|7066.9|7051.9|5
1732284510000|2024-11-22 14:08:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|2
1732284520000|2024-11-22 14:08:40|7070.3|7055.3|7069.9|7054.9|7070.3|7055.3|7068.9|7053.9|10
1732284530000|2024-11-22 14:08:50|7070.3|7055.3|7070.4|7055.4|7070.4|7055.4|7070.3|7055.3|0
1732284540000|2024-11-22 14:09:00|7070.3|7055.3|7069.4|7054.4|7070.3|7055.3|7069.4|7054.4|6
1732284550000|2024-11-22 14:09:10|7068.9|7053.9|7068.4|7053.4|7069.9|7054.9|7068.4|7053.4|10
1732284570000|2024-11-22 14:09:30|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|4
1732284590000|2024-11-22 14:09:50|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7066.9|7051.9|12
1732284600000|2024-11-22 14:10:00|7069.4|7054.4|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|0
1732284620000|2024-11-22 14:10:20|7069.9|7054.9|7069.4|7054.4|7069.9|7054.9|7069.4|7054.4|0
1732284640000|2024-11-22 14:10:40|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|4
1732284660000|2024-11-22 14:11:00|7066.9|7051.9|7064.4|7049.4|7066.9|7051.9|7064.4|7049.4|11
1732284670000|2024-11-22 14:11:10|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.9|7049.9|2
1732284740000|2024-11-22 14:12:20|7065.9|7050.9|7068.4|7053.4|7069.4|7054.4|7065.9|7050.9|3
1732284750000|2024-11-22 14:12:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1732284760000|2024-11-22 14:12:40|7066.4|7051.4|7065.9|7050.9|7066.4|7051.4|7065.9|7050.9|5
1732284770000|2024-11-22 14:12:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1732284780000|2024-11-22 14:13:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|2
1732284800000|2024-11-22 14:13:20|7067.9|7052.9|7066.4|7051.4|7067.9|7052.9|7066.4|7051.4|2
1732284820000|2024-11-22 14:13:40|||||||||1
1732284830000|2024-11-22 14:13:50|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1732284840000|2024-11-22 14:14:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1732284860000|2024-11-22 14:14:20|7066.3|7051.3|7062.4|7047.4|7066.3|7051.3|7062.4|7047.4|11
1732284870000|2024-11-22 14:14:30|7061.9|7046.9|7061.4|7046.4|7061.9|7046.9|7061.4|7046.4|1
1732284900000|2024-11-22 14:15:00|7062.8|7047.8|7062.4|7047.4|7062.9|7047.9|7061.4|7046.4|6
1732284940000|2024-11-22 14:15:40|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|2
1732284950000|2024-11-22 14:15:50|7063|7048|7067.9|7052.9|7068.4|7053.4|7063|7048|16
1732284960000|2024-11-22 14:16:00|7068.4|7053.4|7065.9|7050.9|7068.4|7053.4|7065.9|7050.9|1
1732284980000|2024-11-22 14:16:20|7065.8|7050.8|7064.9|7049.9|7065.8|7050.8|7064.9|7049.9|1
1732284990000|2024-11-22 14:16:30|7062.9|7047.9|7063.4|7048.4|7063.9|7048.9|7062.9|7047.9|6
1732285010000|2024-11-22 14:16:50|7064.4|7049.4|7063.9|7048.9|7064.4|7049.4|7063.4|7048.4|1
1732285020000|2024-11-22 14:17:00|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1732285040000|2024-11-22 14:17:20|7064.9|7049.9|7063.9|7048.9|7064.9|7049.9|7062.9|7047.9|6
1732285050000|2024-11-22 14:17:30|7064.4|7049.4|7063.4|7048.4|7064.4|7049.4|7063.4|7048.4|2
1732285060000|2024-11-22 14:17:40|7063.9|7048.9|7064.4|7049.4|7064.4|7049.4|7063.9|7048.9|2
1732285080000|2024-11-22 14:18:00|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|0
1732285090000|2024-11-22 14:18:10|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|5
1732285100000|2024-11-22 14:18:20|||||||||2
1732285130000|2024-11-22 14:18:50|7065.9|7050.9|7066.9|7051.9|7066.9|7051.9|7065.9|7050.9|2
1732285140000|2024-11-22 14:19:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|3
1732285150000|2024-11-22 14:19:10|7069.4|7054.4|7068.9|7053.9|7069.4|7054.4|7068.9|7053.9|13
1732285160000|2024-11-22 14:19:20|7069.4|7054.4|7067.9|7052.9|7069.4|7054.4|7066.9|7051.9|9
1732285170000|2024-11-22 14:19:30|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067.4|7052.4|1
1732285180000|2024-11-22 14:19:40|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|3
1732285190000|2024-11-22 14:19:50|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1732285200000|2024-11-22 14:20:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1732285210000|2024-11-22 14:20:10|7068.9|7053.9|7069.9|7054.9|7069.9|7054.9|7068.9|7053.9|10
1732285220000|2024-11-22 14:20:20|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1732285230000|2024-11-22 14:20:30|7068.9|7053.9|7070.4|7055.4|7070.4|7055.4|7068.9|7053.9|2
1732285250000|2024-11-22 14:20:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|0
1732285260000|2024-11-22 14:21:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1732285270000|2024-11-22 14:21:10|7066.9|7051.9|7066.4|7051.4|7067.4|7052.4|7065.9|7050.9|6
1732285310000|2024-11-22 14:21:50|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1732285320000|2024-11-22 14:22:00|7067|7052|7068.4|7053.4|7068.4|7053.4|7067|7052|1
1732285340000|2024-11-22 14:22:20|7066.9|7051.9|7065.4|7050.4|7066.9|7051.9|7064.9|7049.9|6
1732285350000|2024-11-22 14:22:30|||||||||1
1732285360000|2024-11-22 14:22:40|7065.9|7050.9|7067.4|7052.4|7067.4|7052.4|7065.9|7050.9|4
1732285380000|2024-11-22 14:23:00|7067.9|7052.9|7066.9|7051.9|7067.9|7052.9|7066.4|7051.4|4
1732285390000|2024-11-22 14:23:10|7066.4|7051.4|7066.9|7051.9|7066.9|7051.9|7066.4|7051.4|0
1732285400000|2024-11-22 14:23:20|||||||||1
1732285430000|2024-11-22 14:23:50|7066.4|7051.4|7066.9|7051.9|7066.9|7051.9|7066.4|7051.4|1
1732285440000|2024-11-22 14:24:00|7067.4|7052.4|7066.9|7051.9|7067.4|7052.4|7066.9|7051.9|2
1732285450000|2024-11-22 14:24:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|3
1732285460000|2024-11-22 14:24:20|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|4
1732285500000|2024-11-22 14:25:00|7068.9|7053.9|7068.9|7053.9|7070.4|7055.4|7068.9|7053.9|34
1732285510000|2024-11-22 14:25:10|7069.9|7054.9|7070.4|7055.4|7070.9|7055.9|7069.9|7054.9|5
1732285520000|2024-11-22 14:25:20|7069.9|7054.9|7070.4|7055.4|7070.4|7055.4|7069.9|7054.9|3
1732285540000|2024-11-22 14:25:40|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1732285550000|2024-11-22 14:25:50|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|1
1732285560000|2024-11-22 14:26:00|7070.9|7055.9|7068.5|7053.5|7070.9|7055.9|7068.5|7053.5|3
1732285570000|2024-11-22 14:26:10|7068.4|7053.4|7068.9|7053.9|7069.4|7054.4|7066.9|7051.9|14
1732285580000|2024-11-22 14:26:20|7068.4|7053.4|7068.9|7053.9|7068.9|7053.9|7068.4|7053.4|1
1732285590000|2024-11-22 14:26:30|7069.4|7054.4|7071.4|7056.4|7071.4|7056.4|7069.4|7054.4|3
1732285610000|2024-11-22 14:26:50|7071.9|7056.9|7073.5|7058.5|7073.5|7058.5|7071.4|7056.4|1
1732285620000|2024-11-22 14:27:00|7073.4|7058.4|7074.9|7059.9|7075.4|7060.4|7073.4|7058.4|3
1732285630000|2024-11-22 14:27:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7074.9|7059.9|0
1732285640000|2024-11-22 14:27:20|||||||||1
1732285660000|2024-11-22 14:27:40|7073.4|7058.4|7071.9|7056.9|7073.4|7058.4|7071.9|7056.9|3
1732285670000|2024-11-22 14:27:50|7071.5|7056.5|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1732285680000|2024-11-22 14:28:00|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|0
1732285690000|2024-11-22 14:28:10|7072|7057|7071.5|7056.5|7072|7057|7071.5|7056.5|2
1732285700000|2024-11-22 14:28:20|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|7071.9|7056.9|0
1732285710000|2024-11-22 14:28:30|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|1
1732285730000|2024-11-22 14:28:50|||||||||1
1732285760000|2024-11-22 14:29:20|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|1
1732285770000|2024-11-22 14:29:30|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|7072.9|7057.9|0
1732285800000|2024-11-22 14:30:00|7073.4|7058.4|7078.4|7063.4|7078.4|7063.4|7073.4|7058.4|17
1732285810000|2024-11-22 14:30:10|7078.9|7063.9|7075.9|7060.9|7080.4|7065.4|7074.9|7059.9|14
1732285820000|2024-11-22 14:30:20|7075.4|7060.4|7075.9|7060.9|7075.9|7060.9|7075.4|7060.4|0
1732285830000|2024-11-22 14:30:30|||||||||13
1732285840000|2024-11-22 14:30:40|7073.9|7058.9|7076.4|7061.4|7076.4|7061.4|7073.9|7058.9|9
1732285850000|2024-11-22 14:30:50|7072.6|7057.6|7072.5|7057.5|7072.6|7057.6|7072|7057|28
1732285860000|2024-11-22 14:31:00|7072.9|7057.9|7075.3|7060.3|7076.4|7061.4|7072.9|7057.9|9
1732285870000|2024-11-22 14:31:10|7075.4|7060.4|7074.4|7059.4|7075.4|7060.4|7074.4|7059.4|1
1732285890000|2024-11-22 14:31:30|7074.9|7059.9|7074.4|7059.4|7074.9|7059.9|7074.4|7059.4|4
1732285900000|2024-11-22 14:31:40|7073.9|7058.9|7077.4|7062.4|7077.4|7062.4|7073.9|7058.9|15
1732285920000|2024-11-22 14:32:00|7076.9|7061.9|7075.4|7060.4|7077.4|7062.4|7075.4|7060.4|12
1732285930000|2024-11-22 14:32:10|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|2
1732285940000|2024-11-22 14:32:20|7073.9|7058.9|7069.5|7054.5|7073.9|7058.9|7069.5|7054.5|25
1732285950000|2024-11-22 14:32:30|7070.9|7055.9|7073.4|7058.4|7073.4|7058.4|7070.4|7055.4|2
1732285960000|2024-11-22 14:32:40|7073.9|7058.9|7074.4|7059.4|7074.4|7059.4|7073.9|7058.9|6
1732285980000|2024-11-22 14:33:00|7073.9|7058.9|7074.5|7059.5|7074.5|7059.5|7073.9|7058.9|1
1732285990000|2024-11-22 14:33:10|7075.9|7060.9|7077.4|7062.4|7077.4|7062.4|7075.9|7060.9|7
1732286000000|2024-11-22 14:33:20|7078.9|7063.9|7080.4|7065.4|7080.4|7065.4|7078.9|7063.9|2
1732286020000|2024-11-22 14:33:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7
1732286030000|2024-11-22 14:33:50|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1732286040000|2024-11-22 14:34:00|7080.9|7065.9|7082.9|7067.9|7082.9|7067.9|7080.9|7065.9|4
1732286050000|2024-11-22 14:34:10|7082.3|7067.3|7082.9|7067.9|7083.8|7068.8|7082.3|7067.3|15
1732286060000|2024-11-22 14:34:20|7083.3|7068.3|7081.9|7066.9|7083.9|7068.9|7081.9|7066.9|2
1732286070000|2024-11-22 14:34:30|7081.4|7066.4|7080.9|7065.9|7081.4|7066.4|7080.9|7065.9|0
1732286090000|2024-11-22 14:34:50|7079.9|7064.9|7081.3|7066.3|7081.3|7066.3|7079.9|7064.9|5
1732286100000|2024-11-22 14:35:00|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7080.9|7065.9|2
1732286110000|2024-11-22 14:35:10|7081.3|7066.3|7081.8|7066.8|7082.9|7067.9|7081.3|7066.3|5
1732286120000|2024-11-22 14:35:20|7082.3|7067.3|7083.8|7068.8|7083.8|7068.8|7082.3|7067.3|8
1732286130000|2024-11-22 14:35:30|||||||||18
1732286140000|2024-11-22 14:35:40|||||||||4
1732286150000|2024-11-22 14:35:50|7083.3|7068.3|7081.8|7066.8|7083.8|7068.8|7081.8|7066.8|14
1732286160000|2024-11-22 14:36:00|7082.3|7067.3|7082.8|7067.8|7082.8|7067.8|7081.9|7066.9|14
1732286170000|2024-11-22 14:36:10|||||||||4
1732286180000|2024-11-22 14:36:20|7082.7|7067.7|7081.8|7066.8|7082.7|7067.7|7079.8|7064.8|34
1732286190000|2024-11-22 14:36:30|7082.3|7067.3|7081.8|7066.8|7082.4|7067.4|7081.8|7066.8|2
1732286210000|2024-11-22 14:36:50|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1732286220000|2024-11-22 14:37:00|7081.3|7066.3|7079.9|7064.9|7081.3|7066.3|7077.9|7062.9|37
1732286230000|2024-11-22 14:37:10|7080.4|7065.4|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|2
1732286250000|2024-11-22 14:37:30|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|2
1732286260000|2024-11-22 14:37:40|7081.3|7066.3|7082.8|7067.8|7082.8|7067.8|7081.3|7066.3|27
1732286270000|2024-11-22 14:37:50|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7
1732286280000|2024-11-22 14:38:00|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|10
1732286290000|2024-11-22 14:38:10|7082.3|7067.3|7080.9|7065.9|7082.3|7067.3|7080.9|7065.9|15
1732286300000|2024-11-22 14:38:20|||||||||1
1732286310000|2024-11-22 14:38:30|7081.8|7066.8|7082.3|7067.3|7082.3|7067.3|7081.3|7066.3|2
1732286320000|2024-11-22 14:38:40|7081.8|7066.8|7081.3|7066.3|7081.8|7066.8|7081.3|7066.3|4
1732286340000|2024-11-22 14:39:00|||||||||2
1732286360000|2024-11-22 14:39:20|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|3
1732286370000|2024-11-22 14:39:30|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|3
1732286380000|2024-11-22 14:39:40|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|1
1732286390000|2024-11-22 14:39:50|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|1
1732286400000|2024-11-22 14:40:00|7083.8|7068.8|7085.8|7070.8|7085.8|7070.8|7083.3|7068.3|15
1732286420000|2024-11-22 14:40:20|7086.3|7071.3|7085.3|7070.3|7086.3|7071.3|7085.3|7070.3|20
1732286430000|2024-11-22 14:40:30|||||||||1
1732286450000|2024-11-22 14:40:50|7084.8|7069.8|7085.3|7070.3|7085.3|7070.3|7084.8|7069.8|5
1732286460000|2024-11-22 14:41:00|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|2
1732286470000|2024-11-22 14:41:10|7087.3|7072.3|7086.8|7071.8|7087.3|7072.3|7086.8|7071.8|8
1732286480000|2024-11-22 14:41:20|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7085.3|7070.3|15
1732286490000|2024-11-22 14:41:30|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1732286500000|2024-11-22 14:41:40|7086.3|7071.3|7086.8|7071.8|7086.8|7071.8|7086.3|7071.3|1
1732286510000|2024-11-22 14:41:50|7087.2|7072.2|7086.8|7071.8|7087.8|7072.8|7086.8|7071.8|17
1732286520000|2024-11-22 14:42:00|7087.3|7072.3|7088.7|7073.7|7088.7|7073.7|7087.3|7072.3|12
1732286530000|2024-11-22 14:42:10|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7088.7|7073.7|6
1732286540000|2024-11-22 14:42:20|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|7090.2|7075.2|1
1732286560000|2024-11-22 14:42:40|7090.3|7075.3|7091.2|7076.2|7091.8|7076.8|7090.3|7075.3|44
1732286570000|2024-11-22 14:42:50|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|1
1732286580000|2024-11-22 14:43:00|7091.2|7076.2|7090.8|7075.8|7091.8|7076.8|7090.8|7075.8|4
1732286590000|2024-11-22 14:43:10|7090.7|7075.7|7089.8|7074.8|7090.7|7075.7|7089.8|7074.8|3
1732286600000|2024-11-22 14:43:20|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|25
1732286610000|2024-11-22 14:43:30|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|7088.8|7073.8|0
1732286620000|2024-11-22 14:43:40|7088.7|7073.7|7085.8|7070.8|7088.7|7073.7|7085.8|7070.8|34
1732286630000|2024-11-22 14:43:50|7086.3|7071.3|7086.8|7071.8|7086.8|7071.8|7086.3|7071.3|4
1732286640000|2024-11-22 14:44:00|7088.2|7073.2|7088.3|7073.3|7089.2|7074.2|7088.2|7073.2|5
1732286660000|2024-11-22 14:44:20|7088.2|7073.2|7084.3|7069.3|7088.2|7073.2|7084.3|7069.3|14
1732286670000|2024-11-22 14:44:30|7083.8|7068.8|7084.8|7069.8|7085.3|7070.3|7083.8|7068.8|7
1732286680000|2024-11-22 14:44:40|||||||||3
1732286690000|2024-11-22 14:44:50|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|1
1732286700000|2024-11-22 14:45:00|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7085.3|7070.3|6
1732286710000|2024-11-22 14:45:10|7086.8|7071.8|7087.3|7072.3|7087.3|7072.3|7086.8|7071.8|5
1732286730000|2024-11-22 14:45:30|7087.8|7072.8|7089.3|7074.3|7089.3|7074.3|7087.8|7072.8|7
1732286740000|2024-11-22 14:45:40|7090.3|7075.3|7090.3|7075.3|7091.3|7076.3|7090.3|7075.3|4
1732286750000|2024-11-22 14:45:50|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|7089.3|7074.3|6
1732286770000|2024-11-22 14:46:10|7090.2|7075.2|7090.3|7075.3|7090.3|7075.3|7090.2|7075.2|7
1732286780000|2024-11-22 14:46:20|7090.8|7075.8|7089.8|7074.8|7090.8|7075.8|7089.8|7074.8|1
1732286790000|2024-11-22 14:46:30|7091.7|7076.7|7093.8|7078.8|7093.8|7078.8|7091.7|7076.7|66
1732286800000|2024-11-22 14:46:40|7092.8|7077.8|7089.4|7074.4|7092.8|7077.8|7089.4|7074.4|16
1732286810000|2024-11-22 14:46:50|7089.8|7074.8|7091.3|7076.3|7092.3|7077.3|7089.8|7074.8|3
1732286820000|2024-11-22 14:47:00|7092.3|7077.3|7091.3|7076.3|7092.3|7077.3|7091.3|7076.3|2
1732286830000|2024-11-22 14:47:10|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|8
1732286840000|2024-11-22 14:47:20|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|7092.3|7077.3|2
1732286850000|2024-11-22 14:47:30|7092.8|7077.8|7092.7|7077.7|7093.8|7078.8|7092.3|7077.3|29
1732286860000|2024-11-22 14:47:40|7093.2|7078.2|7092.8|7077.8|7093.7|7078.7|7092.8|7077.8|9
1732286870000|2024-11-22 14:47:50|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|25
1732286880000|2024-11-22 14:48:00|7093.8|7078.8|7098.2|7083.2|7098.2|7083.2|7093.8|7078.8|22
1732286890000|2024-11-22 14:48:10|7098.7|7083.7|7099.2|7084.2|7099.7|7084.7|7098.2|7083.2|10
1732286910000|2024-11-22 14:48:30|7099.7|7084.7|7100.7|7085.7|7100.7|7085.7|7099.7|7084.7|2
1732286920000|2024-11-22 14:48:40|7101.2|7086.2|7103.2|7088.2|7103.2|7088.2|7101.2|7086.2|19
1732286930000|2024-11-22 14:48:50|7103.1|7088.1|7101.7|7086.7|7103.1|7088.1|7101.2|7086.2|12
1732286940000|2024-11-22 14:49:00|7102.2|7087.2|7103.7|7088.7|7103.7|7088.7|7102.2|7087.2|6
1732286950000|2024-11-22 14:49:10|7105.2|7090.2|7105.7|7090.7|7105.7|7090.7|7105.2|7090.2|6
1732286960000|2024-11-22 14:49:20|7104.7|7089.7|7104.2|7089.2|7105.2|7090.2|7101.7|7086.7|20
1732286970000|2024-11-22 14:49:30|||||||||1
1732286980000|2024-11-22 14:49:40|7104.7|7089.7|7102.2|7087.2|7104.7|7089.7|7101.7|7086.7|6
1732286990000|2024-11-22 14:49:50|7102.7|7087.7|7104.2|7089.2|7104.2|7089.2|7102.7|7087.7|0
1732287000000|2024-11-22 14:50:00|7104.7|7089.7|7103.2|7088.2|7104.7|7089.7|7102.7|7087.7|10
1732287010000|2024-11-22 14:50:10|7101.7|7086.7|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|1
1732287020000|2024-11-22 14:50:20|7102.2|7087.2|7102.2|7087.2|7102.7|7087.7|7102.2|7087.2|0
1732287030000|2024-11-22 14:50:30|7099.7|7084.7|7102.2|7087.2|7102.2|7087.2|7099.7|7084.7|3
1732287040000|2024-11-22 14:50:40|7102.7|7087.7|7104.2|7089.2|7104.2|7089.2|7102.7|7087.7|5
1732287050000|2024-11-22 14:50:50|7103.3|7088.3|7103.3|7088.3|7103.7|7088.7|7103.3|7088.3|5
1732287060000|2024-11-22 14:51:00|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1732287070000|2024-11-22 14:51:10|7104.7|7089.7|7105.2|7090.2|7105.2|7090.2|7104.7|7089.7|1
1732287080000|2024-11-22 14:51:20|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|6
1732287090000|2024-11-22 14:51:30|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|3
1732287100000|2024-11-22 14:51:40|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1732287110000|2024-11-22 14:51:50|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|2
1732287120000|2024-11-22 14:52:00|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|1
1732287130000|2024-11-22 14:52:10|7105.8|7090.8|7105.2|7090.2|7106.8|7091.8|7105.2|7090.2|17
1732287140000|2024-11-22 14:52:20|7105.3|7090.3|7103.7|7088.7|7105.3|7090.3|7103.7|7088.7|2
1732287150000|2024-11-22 14:52:30|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1732287160000|2024-11-22 14:52:40|7103.3|7088.3|7097.8|7082.8|7103.3|7088.3|7097.3|7082.3|7
1732287170000|2024-11-22 14:52:50|7098.8|7083.8|7102.3|7087.3|7102.3|7087.3|7098.8|7083.8|18
1732287180000|2024-11-22 14:53:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7100.3|7085.3|16
1732287190000|2024-11-22 14:53:10|7101.3|7086.3|7102.3|7087.3|7102.3|7087.3|7101.3|7086.3|3
1732287200000|2024-11-22 14:53:20|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|3
1732287210000|2024-11-22 14:53:30|7105.3|7090.3|7107.2|7092.2|7107.2|7092.2|7105.3|7090.3|6
1732287230000|2024-11-22 14:53:50|7106.3|7091.3|7104.3|7089.3|7106.3|7091.3|7104.3|7089.3|9
1732287240000|2024-11-22 14:54:00|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|2
1732287250000|2024-11-22 14:54:10|7104.8|7089.8|7105.7|7090.7|7105.7|7090.7|7104.8|7089.8|1
1732287260000|2024-11-22 14:54:20|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1732287270000|2024-11-22 14:54:30|7105.2|7090.2|7104.3|7089.3|7105.2|7090.2|7104.3|7089.3|4
1732287280000|2024-11-22 14:54:40|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7104.3|7089.3|16
1732287290000|2024-11-22 14:54:50|||||||||1
1732287300000|2024-11-22 14:55:00|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|21
1732287350000|2024-11-22 14:55:50|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|0
1732287360000|2024-11-22 14:56:00|7105.8|7090.8|7106.8|7091.8|7106.8|7091.8|7105.8|7090.8|15
1732287370000|2024-11-22 14:56:10|7106.7|7091.7|7106.8|7091.8|7106.8|7091.8|7106.7|7091.7|3
1732287380000|2024-11-22 14:56:20|7106.7|7091.7|7105.3|7090.3|7106.7|7091.7|7105.3|7090.3|8
1732287390000|2024-11-22 14:56:30|7106.3|7091.3|7106.8|7091.8|7106.8|7091.8|7106.3|7091.3|7
1732287410000|2024-11-22 14:56:50|||||||||1
1732287420000|2024-11-22 14:57:00|7106.7|7091.7|7106.8|7091.8|7106.8|7091.8|7106.7|7091.7|7
1732287430000|2024-11-22 14:57:10|||||||||4
1732287440000|2024-11-22 14:57:20|||||||||2
1732287450000|2024-11-22 14:57:30|7109.3|7094.3|7109.3|7094.3|7109.8|7094.8|7108.8|7093.8|25
1732287460000|2024-11-22 14:57:40|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|8
1732287470000|2024-11-22 14:57:50|7108.7|7093.7|7108.8|7093.8|7108.8|7093.8|7108.7|7093.7|0
1732287480000|2024-11-22 14:58:00|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.3|7093.3|4
1732287490000|2024-11-22 14:58:10|7108.3|7093.3|7107.8|7092.8|7108.3|7093.3|7107.8|7092.8|3
1732287500000|2024-11-22 14:58:20|||||||||1
1732287510000|2024-11-22 14:58:30|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|1
1732287520000|2024-11-22 14:58:40|7108.8|7093.8|7107.8|7092.8|7108.8|7093.8|7107.8|7092.8|4
1732287540000|2024-11-22 14:59:00|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|2
1732287550000|2024-11-22 14:59:10|||||||||2
1732287560000|2024-11-22 14:59:20|||||||||2
1732287570000|2024-11-22 14:59:30|||||||||372
1732287580000|2024-11-22 14:59:40|7109.3|7094.3|7108.8|7093.8|7109.3|7094.3|7107.7|7092.7|7
1732287590000|2024-11-22 14:59:50|7108.3|7093.3|7107.8|7092.8|7108.3|7093.3|7107.8|7092.8|0
1732287600000|2024-11-22 15:00:00|7108.3|7093.3|7109.3|7094.3|7109.3|7094.3|7108.3|7093.3|7
1732287610000|2024-11-22 15:00:10|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|4
1732287620000|2024-11-22 15:00:20|7108.2|7093.2|7104.3|7089.3|7108.2|7093.2|7104.3|7089.3|12
1732287650000|2024-11-22 15:00:50|7106.3|7091.3|7109.3|7094.3|7109.3|7094.3|7106.3|7091.3|3
1732287660000|2024-11-22 15:01:00|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|59
1732287670000|2024-11-22 15:01:10|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|1
1732287680000|2024-11-22 15:01:20|7105.3|7090.3|7104.3|7089.3|7105.3|7090.3|7104.3|7089.3|10
1732287690000|2024-11-22 15:01:30|7102.8|7087.8|7104.8|7089.8|7104.8|7089.8|7102.8|7087.8|17
1732287700000|2024-11-22 15:01:40|7104.3|7089.3|7104.8|7089.8|7104.8|7089.8|7104.3|7089.3|0
1732287710000|2024-11-22 15:01:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1732287720000|2024-11-22 15:02:00|7105.8|7090.8|7106.8|7091.8|7106.8|7091.8|7105.8|7090.8|23
1732287730000|2024-11-22 15:02:10|7105.3|7090.3|7104.8|7089.8|7105.3|7090.3|7104.8|7089.8|2
1732287740000|2024-11-22 15:02:20|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|2
1732287750000|2024-11-22 15:02:30|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1732287760000|2024-11-22 15:02:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1732287770000|2024-11-22 15:02:50|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1732287780000|2024-11-22 15:03:00|7106.8|7091.8|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|1
1732287800000|2024-11-22 15:03:20|||||||||1
1732287820000|2024-11-22 15:03:40|7107.7|7092.7|7107.3|7092.3|7107.7|7092.7|7107.3|7092.3|3
1732287850000|2024-11-22 15:04:10|7107.8|7092.8|7107.3|7092.3|7107.8|7092.8|7107.3|7092.3|2
1732287860000|2024-11-22 15:04:20|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7104.8|7089.8|2
1732287870000|2024-11-22 15:04:30|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7103.8|7088.8|3
1732287880000|2024-11-22 15:04:40|7103.8|7088.8|7102.4|7087.4|7103.8|7088.8|7102.3|7087.3|1
1732287890000|2024-11-22 15:04:50|7102.8|7087.8|7102.4|7087.4|7102.8|7087.8|7102.4|7087.4|4
1732287900000|2024-11-22 15:05:00|7101.4|7086.4|7102.3|7087.3|7102.3|7087.3|7101.4|7086.4|6
1732287910000|2024-11-22 15:05:10|7102.2|7087.2|7101.8|7086.8|7102.2|7087.2|7100.8|7085.8|6
1732287920000|2024-11-22 15:05:20|7101.3|7086.3|7102.3|7087.3|7102.8|7087.8|7101.3|7086.3|1
1732287930000|2024-11-22 15:05:30|7102.8|7087.8|7103.3|7088.3|7103.3|7088.3|7102.8|7087.8|0
1732287950000|2024-11-22 15:05:50|7102.8|7087.8|7103.8|7088.8|7103.8|7088.8|7102.8|7087.8|1
1732287980000|2024-11-22 15:06:20|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1732287990000|2024-11-22 15:06:30|7103.1|7088.1|7102.8|7087.8|7103.1|7088.1|7101.3|7086.3|49
1732288000000|2024-11-22 15:06:40|7102.3|7087.3|7103.3|7088.3|7103.3|7088.3|7102.3|7087.3|0
1732288010000|2024-11-22 15:06:50|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.3|7088.3|4
1732288020000|2024-11-22 15:07:00|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7103.3|7088.3|4
1732288030000|2024-11-22 15:07:10|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7103.3|7088.3|0
1732288040000|2024-11-22 15:07:20|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7103.3|7088.3|3
1732288050000|2024-11-22 15:07:30|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|0
1732288060000|2024-11-22 15:07:40|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|1
1732288070000|2024-11-22 15:07:50|7104.3|7089.3|7102.8|7087.8|7104.3|7089.3|7102.3|7087.3|9
1732288080000|2024-11-22 15:08:00|7102.3|7087.3|7101.8|7086.8|7102.3|7087.3|7101.8|7086.8|0
1732288090000|2024-11-22 15:08:10|7099.9|7084.9|7103.8|7088.8|7103.8|7088.8|7099.9|7084.9|16
1732288100000|2024-11-22 15:08:20|7103.3|7088.3|7103.8|7088.8|7103.8|7088.8|7102.8|7087.8|0
1732288110000|2024-11-22 15:08:30|7104.3|7089.3|7103.3|7088.3|7104.3|7089.3|7101.9|7086.9|15
1732288120000|2024-11-22 15:08:40|7103.8|7088.8|7104.3|7089.3|7104.8|7089.8|7103.8|7088.8|8
1732288130000|2024-11-22 15:08:50|7104.4|7089.4|7104.8|7089.8|7105.3|7090.3|7104.4|7089.4|1
1732288140000|2024-11-22 15:09:00|7104.3|7089.3|7104.3|7089.3|7104.8|7089.8|7104.3|7089.3|1
1732288160000|2024-11-22 15:09:20|7104.4|7089.4|7104.8|7089.8|7105.3|7090.3|7104.4|7089.4|1
1732288170000|2024-11-22 15:09:30|7104.3|7089.3|7102.3|7087.3|7105.3|7090.3|7102.3|7087.3|13
1732288180000|2024-11-22 15:09:40|7100.3|7085.3|7101.8|7086.8|7102.8|7087.8|7100.3|7085.3|17
1732288190000|2024-11-22 15:09:50|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7100.8|7085.8|29
1732288200000|2024-11-22 15:10:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7100.3|7085.3|31
1732288210000|2024-11-22 15:10:10|7100.8|7085.8|7102.8|7087.8|7102.8|7087.8|7100.8|7085.8|0
1732288220000|2024-11-22 15:10:20|7103.8|7088.8|7101.4|7086.4|7103.8|7088.8|7101.4|7086.4|10
1732288230000|2024-11-22 15:10:30|7101.8|7086.8|7098.9|7083.9|7101.8|7086.8|7098.4|7083.4|16
1732288250000|2024-11-22 15:10:50|7099.4|7084.4|7099.9|7084.9|7099.9|7084.9|7099.4|7084.4|0
1732288260000|2024-11-22 15:11:00|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|2
1732288270000|2024-11-22 15:11:10|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|3
1732288280000|2024-11-22 15:11:20|7101.8|7086.8|7099.4|7084.4|7101.8|7086.8|7098.4|7083.4|10
1732288290000|2024-11-22 15:11:30|7098.9|7083.9|7098.4|7083.4|7098.9|7083.9|7098.4|7083.4|5
1732288300000|2024-11-22 15:11:40|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|7099.4|7084.4|1
1732288330000|2024-11-22 15:12:10|7100.4|7085.4|7101.4|7086.4|7101.4|7086.4|7100.4|7085.4|1
1732288340000|2024-11-22 15:12:20|7100.4|7085.4|7099.9|7084.9|7100.4|7085.4|7099.9|7084.9|5
1732288350000|2024-11-22 15:12:30|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|2
1732288360000|2024-11-22 15:12:40|||||||||1
1732288370000|2024-11-22 15:12:50|7101.9|7086.9|7102.4|7087.4|7102.4|7087.4|7101.9|7086.9|1
1732288380000|2024-11-22 15:13:00|7102.9|7087.9|7104.8|7089.8|7104.8|7089.8|7102.9|7087.9|32
1732288390000|2024-11-22 15:13:10|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|2
1732288410000|2024-11-22 15:13:30|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1732288420000|2024-11-22 15:13:40|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|2
1732288460000|2024-11-22 15:14:20|7108.8|7093.8|7109.3|7094.3|7109.3|7094.3|7108.8|7093.8|23
1732288510000|2024-11-22 15:15:10|7108.8|7093.8|7108.3|7093.3|7108.8|7093.8|7108.3|7093.3|3
1732288520000|2024-11-22 15:15:20|7108.8|7093.8|7107.4|7092.4|7108.8|7093.8|7107.4|7092.4|8
1732288530000|2024-11-22 15:15:30|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7107.3|7092.3|1
1732288560000|2024-11-22 15:16:00|7108.3|7093.3|7110.8|7095.8|7110.8|7095.8|7108.3|7093.3|36
1732288570000|2024-11-22 15:16:10|7111.8|7096.8|7111.3|7096.3|7111.8|7096.8|7109.3|7094.3|14
1732288580000|2024-11-22 15:16:20|7110.3|7095.3|7109.3|7094.3|7110.8|7095.8|7109.3|7094.3|2
1732288590000|2024-11-22 15:16:30|7110.8|7095.8|7110.8|7095.8|7111.3|7096.3|7110.8|7095.8|1
1732288600000|2024-11-22 15:16:40|7111.3|7096.3|7110.8|7095.8|7111.3|7096.3|7110.8|7095.8|0
1732288610000|2024-11-22 15:16:50|7111.3|7096.3|7110.8|7095.8|7111.3|7096.3|7110.8|7095.8|0
1732288620000|2024-11-22 15:17:00|7111.3|7096.3|7111.3|7096.3|7111.8|7096.8|7110.8|7095.8|1
1732288630000|2024-11-22 15:17:10|7111.8|7096.8|7111.8|7096.8|7111.8|7096.8|7111.3|7096.3|0
1732288660000|2024-11-22 15:17:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7110.3|7095.3|4
1732288670000|2024-11-22 15:17:50|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|12
1732288680000|2024-11-22 15:18:00|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|23
1732288690000|2024-11-22 15:18:10|7105.8|7090.8|7103.9|7088.9|7105.8|7090.8|7103.9|7088.9|9
1732288700000|2024-11-22 15:18:20|7103.8|7088.8|7103.4|7088.4|7103.8|7088.8|7103.4|7088.4|14
1732288730000|2024-11-22 15:18:50|7102.9|7087.9|7101.4|7086.4|7102.9|7087.9|7100.9|7085.9|6
1732288740000|2024-11-22 15:19:00|7100.9|7085.9|7102.9|7087.9|7102.9|7087.9|7100.9|7085.9|1
1732288750000|2024-11-22 15:19:10|7102.4|7087.4|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|1
1732288760000|2024-11-22 15:19:20|7102.9|7087.9|7102.4|7087.4|7102.9|7087.9|7102.4|7087.4|1
1732288770000|2024-11-22 15:19:30|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1732288780000|2024-11-22 15:19:40|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|7104.8|7089.8|1
1732288800000|2024-11-22 15:20:00|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|1
1732288820000|2024-11-22 15:20:20|7104.8|7089.8|7102.9|7087.9|7104.8|7089.8|7102.9|7087.9|2
1732288830000|2024-11-22 15:20:30|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|0
1732288840000|2024-11-22 15:20:40|7101.8|7086.8|7100.9|7085.9|7101.8|7086.8|7100.9|7085.9|4
1732288850000|2024-11-22 15:20:50|7100.3|7085.3|7102.8|7087.8|7102.8|7087.8|7100.3|7085.3|1
1732288860000|2024-11-22 15:21:00|7103.3|7088.3|7100.4|7085.4|7103.3|7088.3|7100.4|7085.4|7
1732288870000|2024-11-22 15:21:10|7100.9|7085.9|7100.8|7085.8|7100.9|7085.9|7100.8|7085.8|0
1732288880000|2024-11-22 15:21:20|7101.3|7086.3|7101.4|7086.4|7101.4|7086.4|7101.3|7086.3|0
1732288890000|2024-11-22 15:21:30|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1732288900000|2024-11-22 15:21:40|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|1
1732288920000|2024-11-22 15:22:00|7100.9|7085.9|7101.3|7086.3|7101.3|7086.3|7100.9|7085.9|1
1732288960000|2024-11-22 15:22:40|||||||||1
1732288980000|2024-11-22 15:23:00|7101.8|7086.8|7101.3|7086.3|7101.8|7086.8|7101.3|7086.3|2
1732288990000|2024-11-22 15:23:10|7099.9|7084.9|7100.3|7085.3|7100.3|7085.3|7099.9|7084.9|6
1732289000000|2024-11-22 15:23:20|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1732289010000|2024-11-22 15:23:30|7101.3|7086.3|7102.8|7087.8|7102.8|7087.8|7101.3|7086.3|1
1732289020000|2024-11-22 15:23:40|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|0
1732289030000|2024-11-22 15:23:50|||||||||2
1732289040000|2024-11-22 15:24:00|7103.9|7088.9|7104.3|7089.3|7104.3|7089.3|7103.9|7088.9|4
1732289050000|2024-11-22 15:24:10|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7104.3|7089.3|3
1732289070000|2024-11-22 15:24:30|7104.4|7089.4|7104.8|7089.8|7104.8|7089.8|7104.4|7089.4|10
1732289090000|2024-11-22 15:24:50|||||||||4
1732289100000|2024-11-22 15:25:00|7103.8|7088.8|7104.3|7089.3|7104.3|7089.3|7103.8|7088.8|3
1732289150000|2024-11-22 15:25:50|7104.8|7089.8|7104.3|7089.3|7104.8|7089.8|7103.8|7088.8|6
1732289160000|2024-11-22 15:26:00|||||||||1
1732289220000|2024-11-22 15:27:00|7104.4|7089.4|7104.3|7089.3|7104.4|7089.4|7104.3|7089.3|3
1732289230000|2024-11-22 15:27:10|7104.4|7089.4|7104.8|7089.8|7104.8|7089.8|7104.4|7089.4|2
1732289260000|2024-11-22 15:27:40|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|3
1732289270000|2024-11-22 15:27:50|7107.3|7092.3|7108.3|7093.3|7108.3|7093.3|7107.3|7092.3|11
1732289280000|2024-11-22 15:28:00|7107.9|7092.9|7108.3|7093.3|7108.3|7093.3|7107.9|7092.9|2
1732289300000|2024-11-22 15:28:20|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|3
1732289330000|2024-11-22 15:28:50|7107.9|7092.9|7107|7092|7107.9|7092.9|7107|7092|3
1732289340000|2024-11-22 15:29:00|7106.9|7091.9|7103.4|7088.4|7106.9|7091.9|7103.4|7088.4|22
1732289350000|2024-11-22 15:29:10|7104.4|7089.4|7104.4|7089.4|7104.9|7089.9|7104.4|7089.4|1
1732289360000|2024-11-22 15:29:20|7104.9|7089.9|7104.4|7089.4|7104.9|7089.9|7104.4|7089.4|0
1732289370000|2024-11-22 15:29:30|7104.9|7089.9|7104.4|7089.4|7104.9|7089.9|7103.9|7088.9|1
1732289380000|2024-11-22 15:29:40|7101.1|7086.1|7101.4|7086.4|7101.4|7086.4|7101.1|7086.1|19
1732289400000|2024-11-22 15:30:00|7101.6|7086.6|7106.9|7091.9|7107.4|7092.4|7101.6|7086.6|18
1732289410000|2024-11-22 15:30:10|7106.4|7091.4|7106.9|7091.9|7106.9|7091.9|7106.4|7091.4|2
1732289420000|2024-11-22 15:30:20|7106.5|7091.5|7106.9|7091.9|7106.9|7091.9|7106.4|7091.4|4
1732289430000|2024-11-22 15:30:30|7106.4|7091.4|7106.9|7091.9|7106.9|7091.9|7106.4|7091.4|0
1732289450000|2024-11-22 15:30:50|7107.4|7092.4|7107.9|7092.9|7107.9|7092.9|7107.4|7092.4|2
1732289460000|2024-11-22 15:31:00|7108.4|7093.4|7106.9|7091.9|7108.4|7093.4|7106.9|7091.9|27
1732289470000|2024-11-22 15:31:10|7105.5|7090.5|7105.4|7090.4|7105.5|7090.5|7105.4|7090.4|13
1732289480000|2024-11-22 15:31:20|7105.9|7090.9|7107.4|7092.4|7107.4|7092.4|7105.9|7090.9|7
1732289490000|2024-11-22 15:31:30|||||||||1
1732289500000|2024-11-22 15:31:40|7107.9|7092.9|7111.9|7096.9|7111.9|7096.9|7107.9|7092.9|55
1732289510000|2024-11-22 15:31:50|7110.9|7095.9|7111.9|7096.9|7111.9|7096.9|7110.9|7095.9|32
1732289520000|2024-11-22 15:32:00|||||||||4
1732289530000|2024-11-22 15:32:10|||||||||3
1732289540000|2024-11-22 15:32:20|7112.4|7097.4|7110.4|7095.4|7112.4|7097.4|7110.4|7095.4|12
1732289550000|2024-11-22 15:32:30|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.4|7094.4|6
1732289560000|2024-11-22 15:32:40|7109.4|7094.4|7110.4|7095.4|7110.4|7095.4|7109.4|7094.4|8
1732289580000|2024-11-22 15:33:00|7110.9|7095.9|7111.4|7096.4|7111.4|7096.4|7110.9|7095.9|5
1732289590000|2024-11-22 15:33:10|||||||||1
1732289610000|2024-11-22 15:33:30|||||||||2
1732289630000|2024-11-22 15:33:50|7111.9|7096.9|7118.4|7103.4|7118.4|7103.4|7111.9|7096.9|132
1732289640000|2024-11-22 15:34:00|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7
1732289650000|2024-11-22 15:34:10|7116.9|7101.9|7118.9|7103.9|7118.9|7103.9|7116.4|7101.4|32
1732289660000|2024-11-22 15:34:20|||||||||3
1732289670000|2024-11-22 15:34:30|7119.9|7104.9|7122.4|7107.4|7123.9|7108.9|7119.9|7104.9|8
1732289680000|2024-11-22 15:34:40|7122.9|7107.9|7121.9|7106.9|7122.9|7107.9|7121.9|7106.9|8
1732289690000|2024-11-22 15:34:50|7122.4|7107.4|7122.4|7107.4|7122.9|7107.9|7122.4|7107.4|14
1732289700000|2024-11-22 15:35:00|7122.9|7107.9|7123.9|7108.9|7123.9|7108.9|7122.9|7107.9|6
1732289710000|2024-11-22 15:35:10|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|9
1732289720000|2024-11-22 15:35:20|||||||||3
1732289730000|2024-11-22 15:35:30|7123.9|7108.9|7123.4|7108.4|7123.9|7108.9|7123.4|7108.4|2
1732289750000|2024-11-22 15:35:50|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|2
1732289760000|2024-11-22 15:36:00|||||||||2
1732289770000|2024-11-22 15:36:10|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|4
1732289780000|2024-11-22 15:36:20|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|3
1732289800000|2024-11-22 15:36:40|7124.3|7109.3|7122.4|7107.4|7124.3|7109.3|7122.4|7107.4|27
1732289810000|2024-11-22 15:36:50|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|8
1732289820000|2024-11-22 15:37:00|7122.9|7107.9|7123.3|7108.3|7123.3|7108.3|7122.9|7107.9|1
1732289830000|2024-11-22 15:37:10|7122.9|7107.9|7119.4|7104.4|7122.9|7107.9|7119.4|7104.4|23
1732289840000|2024-11-22 15:37:20|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|2
1732289850000|2024-11-22 15:37:30|7121.4|7106.4|7120.4|7105.4|7121.4|7106.4|7120.4|7105.4|0
1732289860000|2024-11-22 15:37:40|7120.9|7105.9|7120.4|7105.4|7120.9|7105.9|7120.4|7105.4|3
1732289870000|2024-11-22 15:37:50|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|7121.8|7106.8|5
1732289880000|2024-11-22 15:38:00|7121.4|7106.4|7121.4|7106.4|7121.8|7106.8|7121.4|7106.4|1
1732289890000|2024-11-22 15:38:10|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|1
1732289900000|2024-11-22 15:38:20|7122.4|7107.4|7117.9|7102.9|7122.4|7107.4|7117.9|7102.9|24
1732289920000|2024-11-22 15:38:40|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|0
1732289940000|2024-11-22 15:39:00|||||||||3
1732289950000|2024-11-22 15:39:10|7117.4|7102.4|7119.4|7104.4|7119.4|7104.4|7117.4|7102.4|14
1732289980000|2024-11-22 15:39:40|||||||||11
1732290000000|2024-11-22 15:40:00|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|8
1732290010000|2024-11-22 15:40:10|7121.9|7106.9|7121.4|7106.4|7121.9|7106.9|7120.4|7105.4|9
1732290030000|2024-11-22 15:40:30|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|7117.4|7102.4|21
1732290040000|2024-11-22 15:40:40|7116.4|7101.4|7112.5|7097.5|7116.9|7101.9|7112.5|7097.5|11
1732290050000|2024-11-22 15:40:50|7112.4|7097.4|7113.4|7098.4|7113.9|7098.9|7112.4|7097.4|4
1732290060000|2024-11-22 15:41:00|7112.9|7097.9|7113.4|7098.4|7113.9|7098.9|7112.9|7097.9|5
1732290070000|2024-11-22 15:41:10|7113.9|7098.9|7113.4|7098.4|7113.9|7098.9|7113.4|7098.4|2
1732290090000|2024-11-22 15:41:30|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|2
1732290100000|2024-11-22 15:41:40|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1732290110000|2024-11-22 15:41:50|||||||||1
1732290120000|2024-11-22 15:42:00|7112.9|7097.9|7112.4|7097.4|7112.9|7097.9|7112.4|7097.4|2
1732290140000|2024-11-22 15:42:20|7112.9|7097.9|7113.9|7098.9|7114.4|7099.4|7112.9|7097.9|3
1732290150000|2024-11-22 15:42:30|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|0
1732290170000|2024-11-22 15:42:50|||||||||2
1732290180000|2024-11-22 15:43:00|7112.9|7097.9|7112.4|7097.4|7112.9|7097.9|7112.4|7097.4|2
1732290190000|2024-11-22 15:43:10|7111.9|7096.9|7110.4|7095.4|7111.9|7096.9|7110.4|7095.4|3
1732290200000|2024-11-22 15:43:20|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|1
1732290210000|2024-11-22 15:43:30|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|1
1732290230000|2024-11-22 15:43:50|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|3
1732290240000|2024-11-22 15:44:00|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1732290260000|2024-11-22 15:44:20|||||||||1
1732290300000|2024-11-22 15:45:00|7109.5|7094.5|7111.4|7096.4|7111.4|7096.4|7109.5|7094.5|7
1732290310000|2024-11-22 15:45:10|7111.9|7096.9|7112.4|7097.4|7112.4|7097.4|7111.9|7096.9|5
1732290320000|2024-11-22 15:45:20|7113.4|7098.4|7112.4|7097.4|7113.4|7098.4|7112.4|7097.4|5
1732290330000|2024-11-22 15:45:30|7111|7096|7111.4|7096.4|7111.4|7096.4|7111|7096|3
1732290340000|2024-11-22 15:45:40|7111|7096|7108.9|7093.9|7111.4|7096.4|7108.5|7093.5|8
1732290350000|2024-11-22 15:45:50|7108.5|7093.5|7109|7094|7109|7094|7108.5|7093.5|0
1732290360000|2024-11-22 15:46:00|7108|7093|7108|7093|7108|7093|7108|7093|6
1732290370000|2024-11-22 15:46:10|7108.9|7093.9|7109|7094|7109|7094|7108.5|7093.5|2
1732290400000|2024-11-22 15:46:40|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1732290420000|2024-11-22 15:47:00|7109.5|7094.5|7108.9|7093.9|7110.4|7095.4|7107.4|7092.4|16
1732290430000|2024-11-22 15:47:10|7109|7094|7110.4|7095.4|7110.4|7095.4|7109|7094|5
1732290440000|2024-11-22 15:47:20|7109.9|7094.9|7109.9|7094.9|7110|7095|7109|7094|7
1732290450000|2024-11-22 15:47:30|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|7109.5|7094.5|0
1732290470000|2024-11-22 15:47:50|7110|7095|7110.5|7095.5|7110.5|7095.5|7110|7095|2
1732290480000|2024-11-22 15:48:00|7111|7096|7111.4|7096.4|7111.4|7096.4|7111|7096|1
1732290500000|2024-11-22 15:48:20|7111.9|7096.9|7111.4|7096.4|7111.9|7096.9|7111.4|7096.4|3
1732290510000|2024-11-22 15:48:30|7111.9|7096.9|7111.4|7096.4|7111.9|7096.9|7111.4|7096.4|1
1732290520000|2024-11-22 15:48:40|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|1
1732290530000|2024-11-22 15:48:50|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|1
1732290560000|2024-11-22 15:49:20|||||||||1
1732290570000|2024-11-22 15:49:30|7111.9|7096.9|7111|7096|7111.9|7096.9|7110.4|7095.4|5
1732290580000|2024-11-22 15:49:40|||||||||2
1732290590000|2024-11-22 15:49:50|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|4
1732290620000|2024-11-22 15:50:20|7110|7095|7110.4|7095.4|7110.4|7095.4|7110|7095|1
1732290640000|2024-11-22 15:50:40|||||||||1
1732290650000|2024-11-22 15:50:50|7110.9|7095.9|7108.5|7093.5|7110.9|7095.9|7108.5|7093.5|13
1732290660000|2024-11-22 15:51:00|7108.9|7093.9|7108.5|7093.5|7108.9|7093.9|7108.5|7093.5|1
1732290680000|2024-11-22 15:51:20|||||||||1
1732290690000|2024-11-22 15:51:30|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7
1732290700000|2024-11-22 15:51:40|7107.9|7092.9|7108|7093|7108|7093|7107.9|7092.9|1
1732290710000|2024-11-22 15:51:50|7109.4|7094.4|7106.5|7091.5|7109.4|7094.4|7106.5|7091.5|19
1732290720000|2024-11-22 15:52:00|7106|7091|7104|7089|7106|7091|7103|7088|8
1732290730000|2024-11-22 15:52:10|7105|7090|7105|7090|7105|7090|7105|7090|3
1732290740000|2024-11-22 15:52:20|7105.5|7090.5|7107.5|7092.5|7108|7093|7105.5|7090.5|1
1732290750000|2024-11-22 15:52:30|||||||||1
1732290760000|2024-11-22 15:52:40|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1732290770000|2024-11-22 15:52:50|7107|7092|7107|7092|7107|7092|7107|7092|0
1732290780000|2024-11-22 15:53:00|||||||||2
1732290790000|2024-11-22 15:53:10|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|7107.5|7092.5|0
1732290850000|2024-11-22 15:54:10|7107|7092|7109.5|7094.5|7109.5|7094.5|7107|7092|23
1732290860000|2024-11-22 15:54:20|||||||||1
1732290870000|2024-11-22 15:54:30|||||||||3
1732290900000|2024-11-22 15:55:00|||||||||26
1732290910000|2024-11-22 15:55:10|||||||||3
1732290920000|2024-11-22 15:55:20|7108.1|7093.1|7108.5|7093.5|7110.5|7095.5|7108.1|7093.1|8
1732290930000|2024-11-22 15:55:30|7109|7094|7109.5|7094.5|7109.5|7094.5|7109|7094|0
1732290950000|2024-11-22 15:55:50|7109.1|7094.1|7108.5|7093.5|7109.1|7094.1|7108.5|7093.5|16
1732290960000|2024-11-22 15:56:00|7108.6|7093.6|7108.5|7093.5|7108.6|7093.6|7108.5|7093.5|4
1732290970000|2024-11-22 15:56:10|7108.1|7093.1|7107.5|7092.5|7108.1|7093.1|7107.1|7092.1|6
1732290980000|2024-11-22 15:56:20|7107|7092|7107.5|7092.5|7107.5|7092.5|7106|7091|5
1732290990000|2024-11-22 15:56:30|7108|7093|7108|7093|7108|7093|7108|7093|0
1732291000000|2024-11-22 15:56:40|7108.1|7093.1|7108.5|7093.5|7108.5|7093.5|7108|7093|8
1732291010000|2024-11-22 15:56:50|7109.5|7094.5|7110.5|7095.5|7111|7096|7109.5|7094.5|5
1732291020000|2024-11-22 15:57:00|7111|7096|7110.5|7095.5|7111|7096|7110.5|7095.5|3
1732291050000|2024-11-22 15:57:30|7110|7095|7110.5|7095.5|7110.5|7095.5|7110|7095|2
1732291060000|2024-11-22 15:57:40|7111|7096|7110.5|7095.5|7111|7096|7110.5|7095.5|2
1732291070000|2024-11-22 15:57:50|||||||||1
1732291080000|2024-11-22 15:58:00|7111|7096|7113|7098|7113|7098|7111|7096|9
1732291090000|2024-11-22 15:58:10|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|1
1732291110000|2024-11-22 15:58:30|7113|7098|7113|7098|7113|7098|7113|7098|0
1732291120000|2024-11-22 15:58:40|7112.5|7097.5|7112.5|7097.5|7112.5|7097.5|7112|7097|9
1732291150000|2024-11-22 15:59:10|||||||||15
1732291160000|2024-11-22 15:59:20|7112.4|7097.4|7113|7098|7113|7098|7112.4|7097.4|2
1732291170000|2024-11-22 15:59:30|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7
1732291180000|2024-11-22 15:59:40|||||||||1
1732291200000|2024-11-22 16:00:00|7112.4|7097.4|7112.9|7097.9|7112.9|7097.9|7112.4|7097.4|10
1732291210000|2024-11-22 16:00:10|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7111.9|7096.9|6
1732291240000|2024-11-22 16:00:40|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|7112.9|7097.9|2
1732291260000|2024-11-22 16:01:00|7114.4|7099.4|7112.9|7097.9|7114.4|7099.4|7112.9|7097.9|53
1732291280000|2024-11-22 16:01:20|7110.9|7095.9|7109.9|7094.9|7110.9|7095.9|7109.9|7094.9|14
1732291290000|2024-11-22 16:01:30|7110.9|7095.9|7111.4|7096.4|7111.4|7096.4|7110.9|7095.9|14
1732291300000|2024-11-22 16:01:40|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7110.9|7095.9|2
1732291310000|2024-11-22 16:01:50|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|0
1732291320000|2024-11-22 16:02:00|7108.5|7093.5|7108.9|7093.9|7108.9|7093.9|7108.5|7093.5|18
1732291330000|2024-11-22 16:02:10|7108|7093|7107.9|7092.9|7108|7093|7106.9|7091.9|24
1732291340000|2024-11-22 16:02:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|6
1732291360000|2024-11-22 16:02:40|7106.4|7091.4|7106.4|7091.4|7107.4|7092.4|7106.4|7091.4|3
1732291370000|2024-11-22 16:02:50|||||||||1
1732291380000|2024-11-22 16:03:00|||||||||2
1732291400000|2024-11-22 16:03:20|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1732291410000|2024-11-22 16:03:30|||||||||10
1732291430000|2024-11-22 16:03:50|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|3
1732291440000|2024-11-22 16:04:00|||||||||3
1732291450000|2024-11-22 16:04:10|||||||||1
1732291460000|2024-11-22 16:04:20|7107.9|7092.9|7108.3|7093.3|7108.3|7093.3|7107.9|7092.9|1
1732291470000|2024-11-22 16:04:30|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|2
1732291480000|2024-11-22 16:04:40|7107.9|7092.9|7108.4|7093.4|7108.4|7093.4|7107.9|7092.9|2
1732291500000|2024-11-22 16:05:00|7108.9|7093.9|7108.4|7093.4|7108.9|7093.9|7107.9|7092.9|12
1732291520000|2024-11-22 16:05:20|7107.9|7092.9|7106.9|7091.9|7108.4|7093.4|7106.4|7091.4|11
1732291530000|2024-11-22 16:05:30|||||||||9
1732291540000|2024-11-22 16:05:40|||||||||2
1732291550000|2024-11-22 16:05:50|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|28
1732291560000|2024-11-22 16:06:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1732291590000|2024-11-22 16:06:30|||||||||2
1732291610000|2024-11-22 16:06:50|||||||||6
1732291630000|2024-11-22 16:07:10|7105.3|7090.3|7104.4|7089.4|7105.3|7090.3|7104.4|7089.4|1
1732291670000|2024-11-22 16:07:50|7104.9|7089.9|7105.9|7090.9|7105.9|7090.9|7104.9|7089.9|7
1732291680000|2024-11-22 16:08:00|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|6
1732291700000|2024-11-22 16:08:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1732291710000|2024-11-22 16:08:30|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|3
1732291730000|2024-11-22 16:08:50|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1732291740000|2024-11-22 16:09:00|7107.3|7092.3|7108.4|7093.4|7108.4|7093.4|7107.3|7092.3|1
1732291750000|2024-11-22 16:09:10|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|6
1732291760000|2024-11-22 16:09:20|7107.9|7092.9|7107.9|7092.9|7108.4|7093.4|7107.9|7092.9|5
1732291770000|2024-11-22 16:09:30|7108.4|7093.4|7107.9|7092.9|7108.4|7093.4|7107.9|7092.9|4
1732291780000|2024-11-22 16:09:40|7107.4|7092.4|7106.9|7091.9|7107.4|7092.4|7106.9|7091.9|4
1732291790000|2024-11-22 16:09:50|7106.4|7091.4|7107.9|7092.9|7107.9|7092.9|7106.4|7091.4|3
1732291820000|2024-11-22 16:10:20|7108.3|7093.3|7108.4|7093.4|7108.4|7093.4|7107.9|7092.9|2
1732291830000|2024-11-22 16:10:30|||||||||3
1732291840000|2024-11-22 16:10:40|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|6
1732291850000|2024-11-22 16:10:50|7106.4|7091.4|7106.9|7091.9|7106.9|7091.9|7106.4|7091.4|0
1732291860000|2024-11-22 16:11:00|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|7107.4|7092.4|0
1732291870000|2024-11-22 16:11:10|7107.3|7092.3|7105.9|7090.9|7107.3|7092.3|7105.9|7090.9|1
1732291880000|2024-11-22 16:11:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1732291890000|2024-11-22 16:11:30|7107.4|7092.4|7106.4|7091.4|7107.4|7092.4|7106.4|7091.4|2
1732291900000|2024-11-22 16:11:40|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1732291910000|2024-11-22 16:11:50|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1732291920000|2024-11-22 16:12:00|||||||||1
1732291930000|2024-11-22 16:12:10|7106.9|7091.9|7106.4|7091.4|7107.4|7092.4|7105.9|7090.9|7
1732291980000|2024-11-22 16:13:00|7105.4|7090.4|7104.4|7089.4|7105.4|7090.4|7104.4|7089.4|10
1732292000000|2024-11-22 16:13:20|7104.9|7089.9|7105.9|7090.9|7105.9|7090.9|7104.9|7089.9|2
1732292010000|2024-11-22 16:13:30|7104.9|7089.9|7105.4|7090.4|7105.4|7090.4|7104.9|7089.9|2
1732292020000|2024-11-22 16:13:40|||||||||1
1732292030000|2024-11-22 16:13:50|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|1
1732292040000|2024-11-22 16:14:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|3
1732292050000|2024-11-22 16:14:10|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|3
1732292060000|2024-11-22 16:14:20|||||||||1
1732292090000|2024-11-22 16:14:50|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1732292110000|2024-11-22 16:15:10|7104.9|7089.9|7106.4|7091.4|7106.4|7091.4|7104.9|7089.9|1
1732292120000|2024-11-22 16:15:20|||||||||2
1732292160000|2024-11-22 16:16:00|7106.8|7091.8|7107.9|7092.9|7107.9|7092.9|7106.8|7091.8|0
1732292170000|2024-11-22 16:16:10|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|1
1732292180000|2024-11-22 16:16:20|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1732292240000|2024-11-22 16:17:20|||||||||2
1732292270000|2024-11-22 16:17:50|||||||||1
1732292280000|2024-11-22 16:18:00|7109.3|7094.3|7113.3|7098.3|7113.8|7098.8|7109.3|7094.3|43
1732292290000|2024-11-22 16:18:10|7113.4|7098.4|7114.9|7099.9|7115.8|7100.8|7113.4|7098.4|6
1732292300000|2024-11-22 16:18:20|7115.4|7100.4|7116.4|7101.4|7116.9|7101.9|7115.4|7100.4|9
1732292310000|2024-11-22 16:18:30|||||||||1
1732292320000|2024-11-22 16:18:40|7116.9|7101.9|7116.8|7101.8|7116.9|7101.9|7115.9|7100.9|2
1732292330000|2024-11-22 16:18:50|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.4|7101.4|7
1732292340000|2024-11-22 16:19:00|7116.4|7101.4|7117.4|7102.4|7117.4|7102.4|7116.4|7101.4|2
1732292350000|2024-11-22 16:19:10|||||||||1
1732292360000|2024-11-22 16:19:20|||||||||4
1732292380000|2024-11-22 16:19:40|||||||||1
1732292400000|2024-11-22 16:20:00|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7115.9|7100.9|3
1732292420000|2024-11-22 16:20:20|||||||||2
1732292430000|2024-11-22 16:20:30|7115.9|7100.9|7115.9|7100.9|7116.4|7101.4|7115.9|7100.9|3
1732292440000|2024-11-22 16:20:40|7115.4|7100.4|7114.9|7099.9|7115.4|7100.4|7114.9|7099.9|4
1732292450000|2024-11-22 16:20:50|7112.9|7097.9|7113.4|7098.4|7113.4|7098.4|7112.9|7097.9|16
1732292460000|2024-11-22 16:21:00|7112.4|7097.4|7110.9|7095.9|7112.4|7097.4|7110.9|7095.9|14
1732292470000|2024-11-22 16:21:10|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|7111.4|7096.4|0
1732292480000|2024-11-22 16:21:20|7111.9|7096.9|7110.9|7095.9|7111.9|7096.9|7110.9|7095.9|3
1732292490000|2024-11-22 16:21:30|7111|7096|7111.4|7096.4|7111.4|7096.4|7110.9|7095.9|3
1732292500000|2024-11-22 16:21:40|7111.5|7096.5|7112.4|7097.4|7112.4|7097.4|7111.5|7096.5|1
1732292520000|2024-11-22 16:22:00|7112|7097|7111.9|7096.9|7112|7097|7111.9|7096.9|1
1732292530000|2024-11-22 16:22:10|||||||||3
1732292540000|2024-11-22 16:22:20|7112.5|7097.5|7112.9|7097.9|7112.9|7097.9|7112.5|7097.5|5
1732292570000|2024-11-22 16:22:50|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|7112.4|7097.4|10
1732292580000|2024-11-22 16:23:00|7109.9|7094.9|7109.4|7094.4|7109.9|7094.9|7109.4|7094.4|1
1732292600000|2024-11-22 16:23:20|||||||||2
1732292620000|2024-11-22 16:23:40|7107.9|7092.9|7108.4|7093.4|7108.4|7093.4|7107.9|7092.9|1
1732292640000|2024-11-22 16:24:00|7107|7092|7105|7090|7107|7092|7105|7090|6
1732292650000|2024-11-22 16:24:10|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1732292660000|2024-11-22 16:24:20|7104.5|7089.5|7101.5|7086.5|7104.5|7089.5|7100.5|7085.5|15
1732292670000|2024-11-22 16:24:30|7101.4|7086.4|7099.5|7084.5|7101.4|7086.4|7099.5|7084.5|4
1732292680000|2024-11-22 16:24:40|7099|7084|7098|7083|7099|7084|7098|7083|18
1732292690000|2024-11-22 16:24:50|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|2
1732292700000|2024-11-22 16:25:00|7097|7082|7100|7085|7100|7085|7097|7082|9
1732292710000|2024-11-22 16:25:10|7100.5|7085.5|7100|7085|7100.5|7085.5|7100|7085|4
1732292720000|2024-11-22 16:25:20|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1732292730000|2024-11-22 16:25:30|7099.4|7084.4|7095.5|7080.5|7099.4|7084.4|7095.5|7080.5|14
1732292740000|2024-11-22 16:25:40|7096|7081|7095.5|7080.5|7096|7081|7095.5|7080.5|5
1732292750000|2024-11-22 16:25:50|||||||||1
1732292770000|2024-11-22 16:26:10|7095|7080|7095|7080|7095|7080|7095|7080|2
1732292780000|2024-11-22 16:26:20|7095.5|7080.5|7094.5|7079.5|7095.5|7080.5|7094.5|7079.5|9
1732292790000|2024-11-22 16:26:30|7094|7079|7096.5|7081.5|7096.5|7081.5|7094|7079|7
1732292820000|2024-11-22 16:27:00|7097|7082|7098.5|7083.5|7098.5|7083.5|7097|7082|2
1732292830000|2024-11-22 16:27:10|7098|7083|7097.5|7082.5|7098|7083|7097.5|7082.5|2
1732292870000|2024-11-22 16:27:50|7097.1|7082.1|7096.5|7081.5|7097.1|7082.1|7096.5|7081.5|4
1732292880000|2024-11-22 16:28:00|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1732292900000|2024-11-22 16:28:20|||||||||7
1732292920000|2024-11-22 16:28:40|7095|7080|7095|7080|7095|7080|7095|7080|7
1732292930000|2024-11-22 16:28:50|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|1
1732292940000|2024-11-22 16:29:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|3
1732292950000|2024-11-22 16:29:10|7096|7081|7096.5|7081.5|7096.5|7081.5|7096|7081|9
1732292960000|2024-11-22 16:29:20|7098|7083|7098|7083|7098|7083|7098|7083|1
1732292970000|2024-11-22 16:29:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|2
1732292990000|2024-11-22 16:29:50|7099.5|7084.5|7100|7085|7100|7085|7099.5|7084.5|1
1732293000000|2024-11-22 16:30:00|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|3
1732293020000|2024-11-22 16:30:20|||||||||2
1732293030000|2024-11-22 16:30:30|7100.5|7085.5|7101|7086|7101|7086|7100.5|7085.5|2
1732293050000|2024-11-22 16:30:50|7100|7085|7100|7085|7100|7085|7100|7085|3
1732293060000|2024-11-22 16:31:00|||||||||2
1732293070000|2024-11-22 16:31:10|||||||||13
1732293100000|2024-11-22 16:31:40|7101|7086|7101|7086|7101|7086|7101|7086|2
1732293110000|2024-11-22 16:31:50|7102|7087|7099.5|7084.5|7102|7087|7098.9|7083.9|4
1732293120000|2024-11-22 16:32:00|7097|7082|7098|7083|7098|7083|7097|7082|8
1732293130000|2024-11-22 16:32:10|||||||||1
1732293140000|2024-11-22 16:32:20|7097.9|7082.9|7097.5|7082.5|7097.9|7082.9|7097.5|7082.5|2
1732293150000|2024-11-22 16:32:30|7099|7084|7099|7084|7099|7084|7099|7084|2
1732293160000|2024-11-22 16:32:40|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098|7083|4
1732293170000|2024-11-22 16:32:50|7099|7084|7099|7084|7099|7084|7099|7084|5
1732293180000|2024-11-22 16:33:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|9
1732293200000|2024-11-22 16:33:20|7100|7085|7100|7085|7100|7085|7100|7085|0
1732293210000|2024-11-22 16:33:30|||||||||1
1732293220000|2024-11-22 16:33:40|7098|7083|7096|7081|7098|7083|7096|7081|19
1732293230000|2024-11-22 16:33:50|||||||||2
1732293240000|2024-11-22 16:34:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7095|7080|6
1732293250000|2024-11-22 16:34:10|7095|7080|7094.5|7079.5|7095|7080|7094.5|7079.5|2
1732293260000|2024-11-22 16:34:20|||||||||1
1732293270000|2024-11-22 16:34:30|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|2
1732293280000|2024-11-22 16:34:40|7094|7079|7094|7079|7094|7079|7093.5|7078.5|1
1732293290000|2024-11-22 16:34:50|7093.9|7078.9|7091|7076|7093.9|7078.9|7091|7076|9
1732293300000|2024-11-22 16:35:00|7091.1|7076.1|7091|7076|7092|7077|7091|7076|4
1732293310000|2024-11-22 16:35:10|7092.5|7077.5|7093.5|7078.5|7093.5|7078.5|7092.5|7077.5|6
1732293320000|2024-11-22 16:35:20|7094|7079|7093.5|7078.5|7094|7079|7093.5|7078.5|1
1732293330000|2024-11-22 16:35:30|7094|7079|7096.5|7081.5|7096.5|7081.5|7094|7079|7
1732293340000|2024-11-22 16:35:40|7096.6|7081.6|7097.5|7082.5|7097.5|7082.5|7096.6|7081.6|3
1732293350000|2024-11-22 16:35:50|7098|7083|7098|7083|7098|7083|7098|7083|0
1732293360000|2024-11-22 16:36:00|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|7096.5|7081.5|4
1732293370000|2024-11-22 16:36:10|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|3
1732293380000|2024-11-22 16:36:20|7095|7080|7094.5|7079.5|7095|7080|7094.5|7079.5|1
1732293410000|2024-11-22 16:36:50|7095|7080|7095|7080|7095|7080|7095|7080|4
1732293420000|2024-11-22 16:37:00|7095.5|7080.5|7095|7080|7095.5|7080.5|7095|7080|1
1732293430000|2024-11-22 16:37:10|7093|7078|7093|7078|7093|7078|7093|7078|1
1732293440000|2024-11-22 16:37:20|7092|7077|7092.5|7077.5|7092.5|7077.5|7092|7077|3
1732293450000|2024-11-22 16:37:30|7092|7077|7092|7077|7092|7077|7092|7077|0
1732293460000|2024-11-22 16:37:40|||||||||2
1732293480000|2024-11-22 16:38:00|7092.5|7077.5|7092|7077|7092.5|7077.5|7092|7077|0
1732293490000|2024-11-22 16:38:10|7091.5|7076.5|7091|7076|7091.5|7076.5|7091|7076|4
1732293500000|2024-11-22 16:38:20|||||||||1
1732293510000|2024-11-22 16:38:30|7091.1|7076.1|7091.5|7076.5|7091.5|7076.5|7091.1|7076.1|1
1732293530000|2024-11-22 16:38:50|||||||||1
1732293540000|2024-11-22 16:39:00|7092|7077|7089.5|7074.5|7093|7078|7089.5|7074.5|5
1732293560000|2024-11-22 16:39:20|||||||||1
1732293570000|2024-11-22 16:39:30|7089|7074|7089|7074|7089|7074|7089|7074|8
1732293580000|2024-11-22 16:39:40|7091|7076|7089.5|7074.5|7091|7076|7089.5|7074.5|35
1732293590000|2024-11-22 16:39:50|||||||||5
1732293600000|2024-11-22 16:40:00|7090|7075|7089.5|7074.5|7090|7075|7089.5|7074.5|5
1732293610000|2024-11-22 16:40:10|||||||||2
1732293620000|2024-11-22 16:40:20|||||||||4
1732293630000|2024-11-22 16:40:30|7089|7074|7089.5|7074.5|7090|7075|7089|7074|10
1732293640000|2024-11-22 16:40:40|7090|7075|7090|7075|7090|7075|7089.5|7074.5|0
1732293650000|2024-11-22 16:40:50|||||||||1
1732293660000|2024-11-22 16:41:00|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089|7074|24
1732293680000|2024-11-22 16:41:20|||||||||2
1732293690000|2024-11-22 16:41:30|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|7086.5|7071.5|11
1732293710000|2024-11-22 16:41:50|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|2
1732293720000|2024-11-22 16:42:00|7085.5|7070.5|7085|7070|7085.5|7070.5|7085|7070|31
1732293730000|2024-11-22 16:42:10|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085|7070|3
1732293740000|2024-11-22 16:42:20|7085|7070|7084.5|7069.5|7085|7070|7083.5|7068.5|2
1732293750000|2024-11-22 16:42:30|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|4
1732293760000|2024-11-22 16:42:40|||||||||1
1732293770000|2024-11-22 16:42:50|7085|7070|7085|7070|7085|7070|7085|7070|2
1732293780000|2024-11-22 16:43:00|7084|7069|7083.5|7068.5|7084|7069|7083.5|7068.5|6
1732293790000|2024-11-22 16:43:10|7084|7069|7084|7069|7084|7069|7084|7069|0
1732293800000|2024-11-22 16:43:20|7084.1|7069.1|7085|7070|7085|7070|7084.1|7069.1|1
1732293820000|2024-11-22 16:43:40|7084.5|7069.5|7083|7068|7084.5|7069.5|7083|7068|9
1732293830000|2024-11-22 16:43:50|7082|7067|7082|7067|7082|7067|7082|7067|1
1732293850000|2024-11-22 16:44:10|||||||||2
1732293870000|2024-11-22 16:44:30|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|2
1732293900000|2024-11-22 16:45:00|7083.5|7068.5|7084|7069|7084|7069|7083.5|7068.5|2
1732293910000|2024-11-22 16:45:10|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|1
1732293920000|2024-11-22 16:45:20|7085|7070|7085|7070|7085|7070|7085|7070|1
1732293930000|2024-11-22 16:45:30|||||||||1
1732293940000|2024-11-22 16:45:40|7082.1|7067.1|7081.1|7066.1|7082.5|7067.5|7081.1|7066.1|7
1732293950000|2024-11-22 16:45:50|7080.6|7065.6|7081.1|7066.1|7081.6|7066.6|7080.6|7065.6|1
1732293960000|2024-11-22 16:46:00|7080.6|7065.6|7082.1|7067.1|7082.1|7067.1|7080.6|7065.6|2
1732293970000|2024-11-22 16:46:10|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|1
1732293980000|2024-11-22 16:46:20|7080.1|7065.1|7080.6|7065.6|7080.6|7065.6|7080.1|7065.1|0
1732293990000|2024-11-22 16:46:30|7080.1|7065.1|7080.1|7065.1|7080.6|7065.6|7080.1|7065.1|3
1732294000000|2024-11-22 16:46:40|||||||||2
1732294010000|2024-11-22 16:46:50|7080.5|7065.5|7080.1|7065.1|7080.5|7065.5|7080.1|7065.1|2
1732294020000|2024-11-22 16:47:00|7080.6|7065.6|7080.6|7065.6|7081.1|7066.1|7080.6|7065.6|4
1732294030000|2024-11-22 16:47:10|7082.6|7067.6|7085|7070|7085|7070|7082.6|7067.6|21
1732294040000|2024-11-22 16:47:20|||||||||4
1732294050000|2024-11-22 16:47:30|||||||||1
1732294060000|2024-11-22 16:47:40|7084.5|7069.5|7082.1|7067.1|7084.5|7069.5|7082.1|7067.1|2
1732294070000|2024-11-22 16:47:50|7081.6|7066.6|7081.5|7066.5|7081.6|7066.6|7081.5|7066.5|0
1732294080000|2024-11-22 16:48:00|||||||||1
1732294090000|2024-11-22 16:48:10|||||||||1
1732294100000|2024-11-22 16:48:20|7083|7068|7083|7068|7083|7068|7083|7068|1
1732294110000|2024-11-22 16:48:30|7083.1|7068.1|7084.5|7069.5|7084.5|7069.5|7083.1|7068.1|3
1732294130000|2024-11-22 16:48:50|||||||||2
1732294140000|2024-11-22 16:49:00|7085.5|7070.5|7088|7073|7089.5|7074.5|7085.5|7070.5|10
1732294150000|2024-11-22 16:49:10|7088.5|7073.5|7088|7073|7088.5|7073.5|7088|7073|0
1732294160000|2024-11-22 16:49:20|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|0
1732294170000|2024-11-22 16:49:30|||||||||1
1732294210000|2024-11-22 16:50:10|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1732294220000|2024-11-22 16:50:20|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089|7074|1
1732294260000|2024-11-22 16:51:00|||||||||1
1732294270000|2024-11-22 16:51:10|7089|7074|7089.4|7074.4|7089.4|7074.4|7088.5|7073.5|8
1732294290000|2024-11-22 16:51:30|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|0
1732294300000|2024-11-22 16:51:40|||||||||1
1732294310000|2024-11-22 16:51:50|7089.4|7074.4|7088.5|7073.5|7089.4|7074.4|7088.5|7073.5|3
1732294340000|2024-11-22 16:52:20|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|10
1732294350000|2024-11-22 16:52:30|7087|7072|7086.5|7071.5|7087|7072|7086.5|7071.5|1
1732294360000|2024-11-22 16:52:40|7086.4|7071.4|7085.5|7070.5|7086.4|7071.4|7085.5|7070.5|1
1732294370000|2024-11-22 16:52:50|7086.5|7071.5|7088|7073|7088|7073|7086.5|7071.5|4
1732294380000|2024-11-22 16:53:00|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|0
1732294390000|2024-11-22 16:53:10|||||||||1
1732294400000|2024-11-22 16:53:20|7088|7073|7088|7073|7088|7073|7088|7073|3
1732294430000|2024-11-22 16:53:50|||||||||13
1732294440000|2024-11-22 16:54:00|||||||||1
1732294450000|2024-11-22 16:54:10|||||||||2
1732294460000|2024-11-22 16:54:20|7086.5|7071.5|7086.1|7071.1|7086.5|7071.5|7086.1|7071.1|2
1732294470000|2024-11-22 16:54:30|7086|7071|7084.6|7069.6|7086|7071|7084.6|7069.6|1
1732294480000|2024-11-22 16:54:40|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|2
1732294490000|2024-11-22 16:54:50|7084|7069|7084|7069|7084|7069|7084|7069|1
1732294500000|2024-11-22 16:55:00|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|0
1732294510000|2024-11-22 16:55:10|7084.1|7069.1|7084|7069|7084.1|7069.1|7084|7069|5
1732294520000|2024-11-22 16:55:20|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|20
1732294530000|2024-11-22 16:55:30|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|0
1732294570000|2024-11-22 16:56:10|||||||||1
1732294580000|2024-11-22 16:56:20|7081.1|7066.1|7081.6|7066.6|7081.6|7066.6|7081.1|7066.1|3
1732294590000|2024-11-22 16:56:30|7081.7|7066.7|7083.6|7068.6|7083.6|7068.6|7081.7|7066.7|2
1732294620000|2024-11-22 16:57:00|7084.1|7069.1|7085.1|7070.1|7085.1|7070.1|7084.1|7069.1|5
1732294630000|2024-11-22 16:57:10|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|2
1732294660000|2024-11-22 16:57:40|||||||||2
1732294670000|2024-11-22 16:57:50|||||||||3
1732294680000|2024-11-22 16:58:00|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7
1732294700000|2024-11-22 16:58:20|7084.1|7069.1|7083.6|7068.6|7084.1|7069.1|7083.6|7068.6|2
1732294710000|2024-11-22 16:58:30|||||||||2
1732294720000|2024-11-22 16:58:40|7084.1|7069.1|7085.6|7070.6|7085.6|7070.6|7084.1|7069.1|4
1732294730000|2024-11-22 16:58:50|||||||||1
1732294740000|2024-11-22 16:59:00|7086.1|7071.1|7087.1|7072.1|7087.1|7072.1|7086.1|7071.1|2
1732294760000|2024-11-22 16:59:20|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|3
1732294780000|2024-11-22 16:59:40|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|2
1732294800000|2024-11-22 17:00:00|7087.1|7072.1|7086.6|7071.6|7087.1|7072.1|7086.1|7071.1|14
1732294810000|2024-11-22 17:00:10|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.1|7072.1|3
1732294860000|2024-11-22 17:01:00|7088.1|7073.1|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|4
1732294900000|2024-11-22 17:01:40|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1732294930000|2024-11-22 17:02:10|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|1
1732294940000|2024-11-22 17:02:20|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|1
1732294960000|2024-11-22 17:02:40|7088.1|7073.1|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|1
1732295000000|2024-11-22 17:03:20|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|3
1732295030000|2024-11-22 17:03:50|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|8
1732295040000|2024-11-22 17:04:00|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|1
1732295060000|2024-11-22 17:04:20|||||||||1
1732295080000|2024-11-22 17:04:40|||||||||2
1732295100000|2024-11-22 17:05:00|7086.6|7071.6|7087.1|7072.1|7087.1|7072.1|7086.6|7071.6|5
1732295160000|2024-11-22 17:06:00|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|7086.1|7071.1|1
1732295170000|2024-11-22 17:06:10|7083.1|7068.1|7083.1|7068.1|7083.6|7068.6|7083.1|7068.1|6
1732295200000|2024-11-22 17:06:40|7082.6|7067.6|7083.1|7068.1|7083.1|7068.1|7082.6|7067.6|0
1732295210000|2024-11-22 17:06:50|7082.7|7067.7|7084.1|7069.1|7084.1|7069.1|7082.7|7067.7|2
1732295220000|2024-11-22 17:07:00|7084.2|7069.2|7086.6|7071.6|7086.6|7071.6|7084.2|7069.2|4
1732295240000|2024-11-22 17:07:20|7087.1|7072.1|7086.2|7071.2|7087.1|7072.1|7086.2|7071.2|5
1732295250000|2024-11-22 17:07:30|7086.1|7071.1|7082.6|7067.6|7086.1|7071.1|7082.6|7067.6|5
1732295300000|2024-11-22 17:08:20|||||||||1
1732295330000|2024-11-22 17:08:50|7083.2|7068.2|7083.6|7068.6|7083.6|7068.6|7083.1|7068.1|5
1732295340000|2024-11-22 17:09:00|7082.7|7067.7|7083.1|7068.1|7083.1|7068.1|7082.7|7067.7|6
1732295350000|2024-11-22 17:09:10|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|2
1732295360000|2024-11-22 17:09:20|||||||||1
1732295400000|2024-11-22 17:10:00|7086.1|7071.1|7087.1|7072.1|7087.1|7072.1|7086.1|7071.1|3
1732295410000|2024-11-22 17:10:10|7087.6|7072.6|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|9
1732295420000|2024-11-22 17:10:20|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1732295460000|2024-11-22 17:11:00|7087.6|7072.6|7088.1|7073.1|7088.1|7073.1|7087.6|7072.6|1
1732295470000|2024-11-22 17:11:10|||||||||1
1732295480000|2024-11-22 17:11:20|7089.1|7074.1|7088.1|7073.1|7089.1|7074.1|7087.6|7072.6|2
1732295490000|2024-11-22 17:11:30|7087.6|7072.6|7088.6|7073.6|7088.6|7073.6|7087.6|7072.6|1
1732295500000|2024-11-22 17:11:40|||||||||1
1732295510000|2024-11-22 17:11:50|||||||||2
1732295520000|2024-11-22 17:12:00|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|6
1732295530000|2024-11-22 17:12:10|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|12
1732295550000|2024-11-22 17:12:30|||||||||1
1732295560000|2024-11-22 17:12:40|7088.7|7073.7|7090.6|7075.6|7090.6|7075.6|7088.7|7073.7|2
1732295570000|2024-11-22 17:12:50|7090.1|7075.1|7089.6|7074.6|7090.1|7075.1|7089.1|7074.1|4
1732295580000|2024-11-22 17:13:00|7089.1|7074.1|7091.6|7076.6|7091.6|7076.6|7089.1|7074.1|31
1732295590000|2024-11-22 17:13:10|7091.1|7076.1|7090.6|7075.6|7091.1|7076.1|7090.6|7075.6|4
1732295600000|2024-11-22 17:13:20|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|1
1732295610000|2024-11-22 17:13:30|7092.1|7077.1|7091.1|7076.1|7092.1|7077.1|7090.6|7075.6|3
1732295620000|2024-11-22 17:13:40|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|1
1732295640000|2024-11-22 17:14:00|||||||||4
1732295690000|2024-11-22 17:14:50|||||||||2
1732295700000|2024-11-22 17:15:00|7091.1|7076.1|7090.6|7075.6|7091.1|7076.1|7090.2|7075.2|1
1732295730000|2024-11-22 17:15:30|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|0
1732295800000|2024-11-22 17:16:40|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|7091.2|7076.2|0
1732295840000|2024-11-22 17:17:20|7090.2|7075.2|7092.1|7077.1|7092.1|7077.1|7090.2|7075.2|7
1732295890000|2024-11-22 17:18:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|0
1732295920000|2024-11-22 17:18:40|||||||||1
1732295940000|2024-11-22 17:19:00|7092.6|7077.6|7096.1|7081.1|7096.1|7081.1|7092.6|7077.6|12
1732295950000|2024-11-22 17:19:10|7095.6|7080.6|7095.6|7080.6|7096.1|7081.1|7095.6|7080.6|8
1732295960000|2024-11-22 17:19:20|7095.1|7080.1|7095.1|7080.1|7095.6|7080.6|7095.1|7080.1|0
1732296020000|2024-11-22 17:20:20|||||||||1
1732296030000|2024-11-22 17:20:30|7094.1|7079.1|7095.1|7080.1|7095.1|7080.1|7093.1|7078.1|12
1732296050000|2024-11-22 17:20:50|7096.1|7081.1|7095.6|7080.6|7096.6|7081.6|7095.6|7080.6|12
1732296060000|2024-11-22 17:21:00|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7093.6|7078.6|11
1732296070000|2024-11-22 17:21:10|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1732296090000|2024-11-22 17:21:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|2
1732296110000|2024-11-22 17:21:50|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732296120000|2024-11-22 17:22:00|7094.1|7079.1|7093.1|7078.1|7094.1|7079.1|7093.1|7078.1|10
1732296140000|2024-11-22 17:22:20|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|2
1732296170000|2024-11-22 17:22:50|7092.1|7077.1|7090.6|7075.6|7092.1|7077.1|7090.6|7075.6|5
1732296180000|2024-11-22 17:23:00|||||||||2
1732296210000|2024-11-22 17:23:30|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.1|7077.1|4
1732296250000|2024-11-22 17:24:10|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|3
1732296260000|2024-11-22 17:24:20|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|1
1732296290000|2024-11-22 17:24:50|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|4
1732296300000|2024-11-22 17:25:00|7091|7076|7092.6|7077.6|7092.6|7077.6|7091|7076|3
1732296360000|2024-11-22 17:26:00|7092.1|7077.1|7093.1|7078.1|7093.1|7078.1|7092.1|7077.1|1
1732296380000|2024-11-22 17:26:20|||||||||3
1732296400000|2024-11-22 17:26:40|||||||||2
1732296450000|2024-11-22 17:27:30|7094.1|7079.1|7092.1|7077.1|7094.1|7079.1|7091.1|7076.1|20
1732296460000|2024-11-22 17:27:40|7092.5|7077.5|7092.5|7077.5|7092.6|7077.6|7091.5|7076.5|1
1732296490000|2024-11-22 17:28:10|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732296500000|2024-11-22 17:28:20|7093|7078|7092.6|7077.6|7093|7078|7092.6|7077.6|2
1732296510000|2024-11-22 17:28:30|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732296520000|2024-11-22 17:28:40|7094.5|7079.5|7094.6|7079.6|7094.6|7079.6|7094.5|7079.5|2
1732296540000|2024-11-22 17:29:00|7092.7|7077.7|7093.1|7078.1|7093.6|7078.6|7092.6|7077.6|11
1732296550000|2024-11-22 17:29:10|7093|7078|7091.6|7076.6|7093.1|7078.1|7091.6|7076.6|5
1732296560000|2024-11-22 17:29:20|7092.6|7077.6|7091.6|7076.6|7092.6|7077.6|7091.6|7076.6|1
1732296600000|2024-11-22 17:30:00|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732296610000|2024-11-22 17:30:10|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1732296640000|2024-11-22 17:30:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732296660000|2024-11-22 17:31:00|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|2
1732296670000|2024-11-22 17:31:10|7095|7080|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|1
1732296700000|2024-11-22 17:31:40|7096|7081|7096|7081|7096|7081|7096|7081|2
1732296710000|2024-11-22 17:31:50|7096.1|7081.1|7096.5|7081.5|7096.5|7081.5|7096.1|7081.1|2
1732296730000|2024-11-22 17:32:10|7096.1|7081.1|7096.5|7081.5|7096.5|7081.5|7096.1|7081.1|2
1732296740000|2024-11-22 17:32:20|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|34
1732296750000|2024-11-22 17:32:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1732296760000|2024-11-22 17:32:40|||||||||1
1732296770000|2024-11-22 17:32:50|7095.1|7080.1|7094.6|7079.6|7095.5|7080.5|7094.6|7079.6|3
1732296780000|2024-11-22 17:33:00|7094.1|7079.1|7093.1|7078.1|7094.1|7079.1|7093.1|7078.1|1
1732296800000|2024-11-22 17:33:20|7092.1|7077.1|7091.6|7076.6|7092.1|7077.1|7091.6|7076.6|7
1732296810000|2024-11-22 17:33:30|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|7091.1|7076.1|0
1732296820000|2024-11-22 17:33:40|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|1
1732296830000|2024-11-22 17:33:50|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|0
1732296850000|2024-11-22 17:34:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|1
1732296860000|2024-11-22 17:34:20|7090.1|7075.1|7092.6|7077.6|7092.6|7077.6|7090.1|7075.1|6
1732296880000|2024-11-22 17:34:40|7093.1|7078.1|7094.1|7079.1|7094.1|7079.1|7093.1|7078.1|2
1732296890000|2024-11-22 17:34:50|7093.1|7078.1|7093.6|7078.6|7093.6|7078.6|7093.1|7078.1|2
1732296900000|2024-11-22 17:35:00|7093.5|7078.5|7092.6|7077.6|7093.5|7078.5|7092.6|7077.6|5
1732296930000|2024-11-22 17:35:30|7093.1|7078.1|7094.1|7079.1|7094.1|7079.1|7093.1|7078.1|2
1732296940000|2024-11-22 17:35:40|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|4
1732296950000|2024-11-22 17:35:50|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732296960000|2024-11-22 17:36:00|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1732296970000|2024-11-22 17:36:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732296980000|2024-11-22 17:36:20|7094.1|7079.1|7094.6|7079.6|7094.6|7079.6|7094.1|7079.1|0
1732296990000|2024-11-22 17:36:30|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1732297000000|2024-11-22 17:36:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1732297010000|2024-11-22 17:36:50|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1732297020000|2024-11-22 17:37:00|7094.6|7079.6|7092.6|7077.6|7094.6|7079.6|7092.6|7077.6|3
1732297030000|2024-11-22 17:37:10|||||||||10
1732297050000|2024-11-22 17:37:30|7093.5|7078.5|7093.1|7078.1|7093.6|7078.6|7092.6|7077.6|0
1732297070000|2024-11-22 17:37:50|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7094.1|7079.1|1
1732297090000|2024-11-22 17:38:10|7093.6|7078.6|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|2
1732297100000|2024-11-22 17:38:20|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|1
1732297120000|2024-11-22 17:38:40|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1732297140000|2024-11-22 17:39:00|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732297150000|2024-11-22 17:39:10|7095.1|7080.1|7094.6|7079.6|7095.1|7080.1|7094.6|7079.6|1
1732297160000|2024-11-22 17:39:20|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|11
1732297170000|2024-11-22 17:39:30|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|1
1732297210000|2024-11-22 17:40:10|||||||||1
1732297220000|2024-11-22 17:40:20|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732297230000|2024-11-22 17:40:30|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|1
1732297260000|2024-11-22 17:41:00|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732297290000|2024-11-22 17:41:30|7095.1|7080.1|7093.6|7078.6|7095.1|7080.1|7093.6|7078.6|8
1732297300000|2024-11-22 17:41:40|7094.1|7079.1|7093.6|7078.6|7094.1|7079.1|7093.6|7078.6|0
1732297310000|2024-11-22 17:41:50|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|1
1732297320000|2024-11-22 17:42:00|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7093.6|7078.6|1
1732297330000|2024-11-22 17:42:10|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.1|7078.1|2
1732297360000|2024-11-22 17:42:40|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|0
1732297400000|2024-11-22 17:43:20|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1732297420000|2024-11-22 17:43:40|||||||||1
1732297440000|2024-11-22 17:44:00|||||||||1
1732297450000|2024-11-22 17:44:10|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|2
1732297470000|2024-11-22 17:44:30|7093.7|7078.7|7094.1|7079.1|7094.1|7079.1|7093.7|7078.7|4
1732297480000|2024-11-22 17:44:40|7093.6|7078.6|7093.1|7078.1|7093.6|7078.6|7093.1|7078.1|2
1732297510000|2024-11-22 17:45:10|7093.6|7078.6|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|3
1732297520000|2024-11-22 17:45:20|7094.6|7079.6|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|5
1732297540000|2024-11-22 17:45:40|7095.6|7080.6|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|1
1732297570000|2024-11-22 17:46:10|||||||||1
1732297580000|2024-11-22 17:46:20|7096.6|7081.6|7096.1|7081.1|7096.6|7081.6|7096.1|7081.1|1
1732297600000|2024-11-22 17:46:40|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|24
1732297610000|2024-11-22 17:46:50|7097.1|7082.1|7097.6|7082.6|7097.6|7082.6|7096.6|7081.6|1
1732297620000|2024-11-22 17:47:00|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|1
1732297630000|2024-11-22 17:47:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1732297650000|2024-11-22 17:47:30|7097.1|7082.1|7098.1|7083.1|7098.1|7083.1|7097.1|7082.1|3
1732297660000|2024-11-22 17:47:40|7098|7083|7097.1|7082.1|7098|7083|7097.1|7082.1|2
1732297680000|2024-11-22 17:48:00|7096.6|7081.6|7097.5|7082.5|7097.5|7082.5|7096.6|7081.6|3
1732297690000|2024-11-22 17:48:10|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|0
1732297700000|2024-11-22 17:48:20|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1732297720000|2024-11-22 17:48:40|||||||||1
1732297730000|2024-11-22 17:48:50|7098.6|7083.6|7099.1|7084.1|7099.1|7084.1|7098.6|7083.6|2
1732297750000|2024-11-22 17:49:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|5
1732297760000|2024-11-22 17:49:20|7097.6|7082.6|7098.5|7083.5|7098.5|7083.5|7097.1|7082.1|2
1732297770000|2024-11-22 17:49:30|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1732297780000|2024-11-22 17:49:40|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|0
1732297800000|2024-11-22 17:50:00|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|2
1732297810000|2024-11-22 17:50:10|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1732297830000|2024-11-22 17:50:30|7097.1|7082.1|7098.6|7083.6|7098.6|7083.6|7097.1|7082.1|5
1732297840000|2024-11-22 17:50:40|7098.1|7083.1|7097.6|7082.6|7098.1|7083.1|7097.6|7082.6|7
1732297850000|2024-11-22 17:50:50|7097.1|7082.1|7097.6|7082.6|7097.6|7082.6|7097.1|7082.1|0
1732297860000|2024-11-22 17:51:00|7098.5|7083.5|7098.1|7083.1|7099.1|7084.1|7098.1|7083.1|2
1732297870000|2024-11-22 17:51:10|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|8
1732297880000|2024-11-22 17:51:20|||||||||1
1732297890000|2024-11-22 17:51:30|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|4
1732297900000|2024-11-22 17:51:40|7098.1|7083.1|7100.1|7085.1|7100.1|7085.1|7098.1|7083.1|2
1732297910000|2024-11-22 17:51:50|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|4
1732297920000|2024-11-22 17:52:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1732297930000|2024-11-22 17:52:10|7101|7086|7100.1|7085.1|7101|7086|7100.1|7085.1|5
1732297940000|2024-11-22 17:52:20|||||||||3
1732297950000|2024-11-22 17:52:30|||||||||2
1732297960000|2024-11-22 17:52:40|||||||||2
1732297970000|2024-11-22 17:52:50|7099.1|7084.1|7099.1|7084.1|7099.6|7084.6|7098.6|7083.6|9
1732297980000|2024-11-22 17:53:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1732298000000|2024-11-22 17:53:20|7096.1|7081.1|7096.1|7081.1|7097.6|7082.6|7096.1|7081.1|4
1732298010000|2024-11-22 17:53:30|||||||||3
1732298020000|2024-11-22 17:53:40|7096.6|7081.6|7098.1|7083.1|7098.1|7083.1|7096.1|7081.1|5
1732298030000|2024-11-22 17:53:50|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1732298040000|2024-11-22 17:54:00|7097.1|7082.1|7097.6|7082.6|7097.6|7082.6|7097.1|7082.1|1
1732298050000|2024-11-22 17:54:10|7097.5|7082.5|7096.1|7081.1|7097.5|7082.5|7096.1|7081.1|8
1732298070000|2024-11-22 17:54:30|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|20
1732298080000|2024-11-22 17:54:40|7095.6|7080.6|7098.6|7083.6|7098.6|7083.6|7095.6|7080.6|8
1732298090000|2024-11-22 17:54:50|7098.1|7083.1|7097.6|7082.6|7098.1|7083.1|7097.6|7082.6|2
1732298100000|2024-11-22 17:55:00|7096.6|7081.6|7096.1|7081.1|7096.6|7081.6|7095.6|7080.6|2
1732298110000|2024-11-22 17:55:10|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1732298120000|2024-11-22 17:55:20|||||||||3
1732298150000|2024-11-22 17:55:50|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|1
1732298160000|2024-11-22 17:56:00|7095.6|7080.6|7096.1|7081.1|7096.1|7081.1|7095.6|7080.6|8
1732298230000|2024-11-22 17:57:10|7096|7081|7094.6|7079.6|7096|7081|7094.6|7079.6|2
1732298240000|2024-11-22 17:57:20|7093.6|7078.6|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|1
1732298250000|2024-11-22 17:57:30|||||||||1
1732298280000|2024-11-22 17:58:00|7095.1|7080.1|7096.1|7081.1|7096.6|7081.6|7095.1|7080.1|4
1732298290000|2024-11-22 17:58:10|||||||||1
1732298310000|2024-11-22 17:58:30|||||||||1
1732298330000|2024-11-22 17:58:50|7095.6|7080.6|7094.6|7079.6|7095.6|7080.6|7094.6|7079.6|11
1732298340000|2024-11-22 17:59:00|||||||||1
1732298360000|2024-11-22 17:59:20|||||||||1
1732298370000|2024-11-22 17:59:30|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|4
1732298380000|2024-11-22 17:59:40|7092.6|7077.6|7093.1|7078.1|7093.1|7078.1|7092.6|7077.6|2
1732298390000|2024-11-22 17:59:50|7093.6|7078.6|7093.6|7078.6|7094.1|7079.1|7093.1|7078.1|2
1732298400000|2024-11-22 18:00:00|7093.1|7078.1|7092.1|7077.1|7093.6|7078.6|7092.1|7077.1|1
1732298410000|2024-11-22 18:00:10|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|2
1732298430000|2024-11-22 18:00:30|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.1|7078.1|3
1732298450000|2024-11-22 18:00:50|7094.1|7079.1|7093.1|7078.1|7094.1|7079.1|7093.1|7078.1|2
1732298460000|2024-11-22 18:01:00|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1732298480000|2024-11-22 18:01:20|7093.1|7078.1|7093.6|7078.6|7094.1|7079.1|7092.6|7077.6|10
1732298490000|2024-11-22 18:01:30|7093.1|7078.1|7093.6|7078.6|7093.6|7078.6|7093.1|7078.1|3
1732298520000|2024-11-22 18:02:00|7092.6|7077.6|7090.6|7075.6|7092.6|7077.6|7090.6|7075.6|4
1732298530000|2024-11-22 18:02:10|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|11
1732298540000|2024-11-22 18:02:20|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|11
1732298560000|2024-11-22 18:02:40|7090.1|7075.1|7090.6|7075.6|7090.6|7075.6|7090.1|7075.1|4
1732298580000|2024-11-22 18:03:00|7089.6|7074.6|7090.1|7075.1|7090.5|7075.5|7089.6|7074.6|3
1732298590000|2024-11-22 18:03:10|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|8
1732298610000|2024-11-22 18:03:30|7089.1|7074.1|7089.6|7074.6|7089.6|7074.6|7089.1|7074.1|0
1732298620000|2024-11-22 18:03:40|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1732298630000|2024-11-22 18:03:50|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|0
1732298640000|2024-11-22 18:04:00|7090.1|7075.1|7090.1|7075.1|7090.1|7075.1|7089.6|7074.6|2
1732298660000|2024-11-22 18:04:20|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|2
1732298680000|2024-11-22 18:04:40|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|4
1732298700000|2024-11-22 18:05:00|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|7089.6|7074.6|1
1732298730000|2024-11-22 18:05:30|7086.6|7071.6|7086.2|7071.2|7086.6|7071.6|7086.2|7071.2|1
1732298740000|2024-11-22 18:05:40|7086.1|7071.1|7087.1|7072.1|7087.1|7072.1|7086.1|7071.1|2
1732298760000|2024-11-22 18:06:00|||||||||5
1732298770000|2024-11-22 18:06:10|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|3
1732298800000|2024-11-22 18:06:40|7088.1|7073.1|7089.6|7074.6|7089.6|7074.6|7088.1|7073.1|1
1732298820000|2024-11-22 18:07:00|7088.6|7073.6|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|2
1732298830000|2024-11-22 18:07:10|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|2
1732298870000|2024-11-22 18:07:50|||||||||2
1732298890000|2024-11-22 18:08:10|||||||||1
1732298900000|2024-11-22 18:08:20|7087.1|7072.1|7087.6|7072.6|7088.6|7073.6|7087.1|7072.1|5
1732298910000|2024-11-22 18:08:30|7088.1|7073.1|7088.1|7073.1|7088.6|7073.6|7088.1|7073.1|5
1732298920000|2024-11-22 18:08:40|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|0
1732298930000|2024-11-22 18:08:50|||||||||1
1732298950000|2024-11-22 18:09:10|||||||||2
1732298960000|2024-11-22 18:09:20|||||||||1
1732298970000|2024-11-22 18:09:30|||||||||1
1732299030000|2024-11-22 18:10:30|7088.6|7073.6|7087.6|7072.6|7088.6|7073.6|7087.6|7072.6|4
1732299060000|2024-11-22 18:11:00|7088.1|7073.1|7087.6|7072.6|7088.1|7073.1|7087.6|7072.6|1
1732299110000|2024-11-22 18:11:50|7088.1|7073.1|7089.1|7074.1|7089.1|7074.1|7088.1|7073.1|4
1732299120000|2024-11-22 18:12:00|7089.6|7074.6|7090.6|7075.6|7090.6|7075.6|7089.6|7074.6|9
1732299130000|2024-11-22 18:12:10|7092.1|7077.1|7091.6|7076.6|7093.1|7078.1|7091.6|7076.6|43
1732299140000|2024-11-22 18:12:20|7092.1|7077.1|7092.6|7077.6|7093.1|7078.1|7092.1|7077.1|1
1732299150000|2024-11-22 18:12:30|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|1
1732299160000|2024-11-22 18:12:40|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1732299190000|2024-11-22 18:13:10|||||||||1
1732299200000|2024-11-22 18:13:20|7094.6|7079.6|7094.1|7079.1|7095.6|7080.6|7093.6|7078.6|6
1732299210000|2024-11-22 18:13:30|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|1
1732299230000|2024-11-22 18:13:50|7093.7|7078.7|7093.6|7078.6|7095.1|7080.1|7093.6|7078.6|4
1732299240000|2024-11-22 18:14:00|||||||||1
1732299250000|2024-11-22 18:14:10|7093.5|7078.5|7093.1|7078.1|7093.5|7078.5|7092.6|7077.6|5
1732299260000|2024-11-22 18:14:20|7092.6|7077.6|7091.1|7076.1|7092.6|7077.6|7091.1|7076.1|5
1732299270000|2024-11-22 18:14:30|7090.7|7075.7|7090.2|7075.2|7090.7|7075.7|7090.2|7075.2|3
1732299290000|2024-11-22 18:14:50|7090.1|7075.1|7089.7|7074.7|7090.1|7075.1|7089.7|7074.7|1
1732299300000|2024-11-22 18:15:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1732299310000|2024-11-22 18:15:10|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|3
1732299330000|2024-11-22 18:15:30|7090.2|7075.2|7089.7|7074.7|7090.6|7075.6|7089.7|7074.7|2
1732299380000|2024-11-22 18:16:20|7091.1|7076.1|7091.6|7076.6|7091.6|7076.6|7091.1|7076.1|1
1732299390000|2024-11-22 18:16:30|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1732299420000|2024-11-22 18:17:00|||||||||1
1732299430000|2024-11-22 18:17:10|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|7092.2|7077.2|1
1732299450000|2024-11-22 18:17:30|7091.7|7076.7|7092.2|7077.2|7092.2|7077.2|7091.7|7076.7|6
1732299480000|2024-11-22 18:18:00|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|2
1732299490000|2024-11-22 18:18:10|7093.2|7078.2|7093.7|7078.7|7093.7|7078.7|7093.1|7078.1|9
1732299500000|2024-11-22 18:18:20|7093.2|7078.2|7093.7|7078.7|7093.7|7078.7|7093.2|7078.2|2
1732299510000|2024-11-22 18:18:30|7094.1|7079.1|7094.2|7079.2|7094.2|7079.2|7094.1|7079.1|1
1732299520000|2024-11-22 18:18:40|||||||||1
1732299530000|2024-11-22 18:18:50|||||||||1
1732299540000|2024-11-22 18:19:00|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|3
1732299550000|2024-11-22 18:19:10|||||||||1
1732299560000|2024-11-22 18:19:20|||||||||1
1732299580000|2024-11-22 18:19:40|||||||||1
1732299590000|2024-11-22 18:19:50|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1732299600000|2024-11-22 18:20:00|||||||||1
1732299610000|2024-11-22 18:20:10|7094.2|7079.2|7094.1|7079.1|7094.6|7079.6|7092.7|7077.7|11
1732299640000|2024-11-22 18:20:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1732299660000|2024-11-22 18:21:00|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1732299670000|2024-11-22 18:21:10|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1732299710000|2024-11-22 18:21:50|7095.2|7080.2|7094.7|7079.7|7095.2|7080.2|7094.7|7079.7|2
1732299720000|2024-11-22 18:22:00|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|3
1732299730000|2024-11-22 18:22:10|||||||||1
1732299770000|2024-11-22 18:22:50|7094.2|7079.2|7095.2|7080.2|7095.2|7080.2|7093.7|7078.7|1
1732299780000|2024-11-22 18:23:00|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|8
1732299800000|2024-11-22 18:23:20|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|1
1732299820000|2024-11-22 18:23:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|1
1732299830000|2024-11-22 18:23:50|7094.2|7079.2|7093.7|7078.7|7094.2|7079.2|7093.7|7078.7|2
1732299840000|2024-11-22 18:24:00|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|0
1732299850000|2024-11-22 18:24:10|7094.1|7079.1|7093.7|7078.7|7094.1|7079.1|7093.7|7078.7|2
1732299860000|2024-11-22 18:24:20|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|1
1732299880000|2024-11-22 18:24:40|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1732299890000|2024-11-22 18:24:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|2
1732299910000|2024-11-22 18:25:10|||||||||1
1732299970000|2024-11-22 18:26:10|7096.1|7081.1|7096.6|7081.6|7096.6|7081.6|7096.1|7081.1|14
1732299980000|2024-11-22 18:26:20|7097.1|7082.1|7096.6|7081.6|7097.1|7082.1|7096.1|7081.1|3
1732299990000|2024-11-22 18:26:30|7099.6|7084.6|7099.6|7084.6|7100.1|7085.1|7099.6|7084.6|3
1732300000000|2024-11-22 18:26:40|7101.1|7086.1|7098.6|7083.6|7101.1|7086.1|7098.6|7083.6|6
1732300010000|2024-11-22 18:26:50|7098.1|7083.1|7097.1|7082.1|7098.1|7083.1|7097.1|7082.1|1
1732300020000|2024-11-22 18:27:00|7097.5|7082.5|7095.6|7080.6|7097.6|7082.6|7094.6|7079.6|11
1732300030000|2024-11-22 18:27:10|7094.6|7079.6|7095.1|7080.1|7095.1|7080.1|7094.6|7079.6|3
1732300040000|2024-11-22 18:27:20|7094.6|7079.6|7094.6|7079.6|7095.1|7080.1|7094.6|7079.6|0
1732300050000|2024-11-22 18:27:30|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1732300080000|2024-11-22 18:28:00|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1732300100000|2024-11-22 18:28:20|7097|7082|7097|7082|7097|7082|7097|7082|2
1732300110000|2024-11-22 18:28:30|7096.6|7081.6|7097|7082|7097|7082|7096.6|7081.6|0
1732300120000|2024-11-22 18:28:40|7096.6|7081.6|7097.5|7082.5|7097.5|7082.5|7096.6|7081.6|0
1732300130000|2024-11-22 18:28:50|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1732300180000|2024-11-22 18:29:40|7096.6|7081.6|7097.5|7082.5|7097.5|7082.5|7096.1|7081.1|2
1732300190000|2024-11-22 18:29:50|7097.1|7082.1|7096.6|7081.6|7097.1|7082.1|7096.6|7081.6|1
1732300210000|2024-11-22 18:30:10|7096.1|7081.1|7096.6|7081.6|7096.6|7081.6|7096.1|7081.1|1
1732300220000|2024-11-22 18:30:20|7094.2|7079.2|7094.6|7079.6|7094.6|7079.6|7094.1|7079.1|12
1732300260000|2024-11-22 18:31:00|7094.1|7079.1|7093.6|7078.6|7094.1|7079.1|7093.6|7078.6|2
1732300270000|2024-11-22 18:31:10|||||||||2
1732300300000|2024-11-22 18:31:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732300310000|2024-11-22 18:31:50|7095.5|7080.5|7095.6|7080.6|7095.6|7080.6|7095.5|7080.5|0
1732300340000|2024-11-22 18:32:20|7096|7081|7096.1|7081.1|7096.1|7081.1|7096|7081|0
1732300380000|2024-11-22 18:33:00|7096|7081|7095.1|7080.1|7096|7081|7095.1|7080.1|1
1732300390000|2024-11-22 18:33:10|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|8
1732300400000|2024-11-22 18:33:20|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1732300410000|2024-11-22 18:33:30|||||||||1
1732300430000|2024-11-22 18:33:50|||||||||1
1732300440000|2024-11-22 18:34:00|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|2
1732300450000|2024-11-22 18:34:10|7095.6|7080.6|7095.6|7080.6|7096.1|7081.1|7095.1|7080.1|1
1732300460000|2024-11-22 18:34:20|||||||||1
1732300480000|2024-11-22 18:34:40|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1732300490000|2024-11-22 18:34:50|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.1|7081.1|5
1732300500000|2024-11-22 18:35:00|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7096.6|7081.6|0
1732300510000|2024-11-22 18:35:10|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7096.6|7081.6|2
1732300520000|2024-11-22 18:35:20|7097|7082|7096.1|7081.1|7097|7082|7096.1|7081.1|1
1732300530000|2024-11-22 18:35:30|7093.1|7078.1|7096.5|7081.5|7096.5|7081.5|7093.1|7078.1|21
1732300540000|2024-11-22 18:35:40|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|3
1732300580000|2024-11-22 18:36:20|||||||||1
1732300590000|2024-11-22 18:36:30|7096.5|7081.5|7094.6|7079.6|7096.5|7081.5|7094.6|7079.6|1
1732300630000|2024-11-22 18:37:10|7095.1|7080.1|7094.6|7079.6|7095.1|7080.1|7094.6|7079.6|0
1732300640000|2024-11-22 18:37:20|7095.1|7080.1|7094.6|7079.6|7096.5|7081.5|7094.6|7079.6|6
1732300650000|2024-11-22 18:37:30|7095|7080|7094.6|7079.6|7095|7080|7094.6|7079.6|5
1732300660000|2024-11-22 18:37:40|7095.5|7080.5|7095.6|7080.6|7095.6|7080.6|7095.1|7080.1|0
1732300670000|2024-11-22 18:37:50|||||||||1
1732300680000|2024-11-22 18:38:00|||||||||1
1732300700000|2024-11-22 18:38:20|||||||||1
1732300720000|2024-11-22 18:38:40|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1732300730000|2024-11-22 18:38:50|7095|7080|7094.6|7079.6|7095|7080|7094.1|7079.1|4
1732300750000|2024-11-22 18:39:10|7094.5|7079.5|7093.6|7078.6|7094.6|7079.6|7093.1|7078.1|8
1732300760000|2024-11-22 18:39:20|7094.1|7079.1|7092.6|7077.6|7094.1|7079.1|7092.6|7077.6|2
1732300770000|2024-11-22 18:39:30|||||||||1
1732300780000|2024-11-22 18:39:40|7093.1|7078.1|7093.6|7078.6|7094.1|7079.1|7092.6|7077.6|10
1732300790000|2024-11-22 18:39:50|7093.1|7078.1|7093.6|7078.6|7093.6|7078.6|7093.1|7078.1|0
1732300810000|2024-11-22 18:40:10|7094.6|7079.6|7094.1|7079.1|7094.6|7079.6|7094.1|7079.1|1
1732300820000|2024-11-22 18:40:20|7093.6|7078.6|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|0
1732300830000|2024-11-22 18:40:30|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1732300860000|2024-11-22 18:41:00|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1732300870000|2024-11-22 18:41:10|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|1
1732300880000|2024-11-22 18:41:20|||||||||1
1732300900000|2024-11-22 18:41:40|7094.1|7079.1|7094.6|7079.6|7094.6|7079.6|7094.1|7079.1|0
1732300920000|2024-11-22 18:42:00|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1732300950000|2024-11-22 18:42:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|2
1732300970000|2024-11-22 18:42:50|||||||||1
1732300980000|2024-11-22 18:43:00|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|2
1732300990000|2024-11-22 18:43:10|7095.6|7080.6|7094.7|7079.7|7095.6|7080.6|7094.7|7079.7|1
1732301010000|2024-11-22 18:43:30|7095.6|7080.6|7094.7|7079.7|7095.6|7080.6|7094.7|7079.7|1
1732301030000|2024-11-22 18:43:50|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1732301040000|2024-11-22 18:44:00|7094.6|7079.6|7093.6|7078.6|7094.6|7079.6|7093.6|7078.6|2
1732301060000|2024-11-22 18:44:20|||||||||1
1732301080000|2024-11-22 18:44:40|7094.1|7079.1|7094.6|7079.6|7094.6|7079.6|7094.1|7079.1|4
1732301090000|2024-11-22 18:44:50|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1732301100000|2024-11-22 18:45:00|7094.6|7079.6|7094.5|7079.5|7095.5|7080.5|7094|7079|8
1732301110000|2024-11-22 18:45:10|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|7093.5|7078.5|9
1732301120000|2024-11-22 18:45:20|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|34
1732301140000|2024-11-22 18:45:40|7093.1|7078.1|7092.6|7077.6|7093.1|7078.1|7092.6|7077.6|2
1732301150000|2024-11-22 18:45:50|7092.1|7077.1|7093.1|7078.1|7093.1|7078.1|7092.1|7077.1|1
1732301160000|2024-11-22 18:46:00|7094|7079|7094.5|7079.5|7094.5|7079.5|7094|7079|1
1732301180000|2024-11-22 18:46:20|7094.1|7079.1|7094.1|7079.1|7094.5|7079.5|7094.1|7079.1|0
1732301190000|2024-11-22 18:46:30|7094.5|7079.5|7094.1|7079.1|7094.5|7079.5|7094.1|7079.1|0
1732301200000|2024-11-22 18:46:40|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.1|7079.1|4
1732301210000|2024-11-22 18:46:50|7093.1|7078.1|7094|7079|7095|7080|7093.1|7078.1|24
1732301220000|2024-11-22 18:47:00|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|1
1732301230000|2024-11-22 18:47:10|7094|7079|7094|7079|7094|7079|7094|7079|0
1732301240000|2024-11-22 18:47:20|7094.5|7079.5|7095|7080|7095.5|7080.5|7094.5|7079.5|3
1732301250000|2024-11-22 18:47:30|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1732301260000|2024-11-22 18:47:40|7095|7080|7095.5|7080.5|7095.5|7080.5|7095|7080|2
1732301270000|2024-11-22 18:47:50|7095|7080|7095|7080|7095|7080|7095|7080|1
1732301280000|2024-11-22 18:48:00|7095.5|7080.5|7095.5|7080.5|7096|7081|7095.5|7080.5|4
1732301290000|2024-11-22 18:48:10|7096|7081|7096.5|7081.5|7096.5|7081.5|7096|7081|0
1732301300000|2024-11-22 18:48:20|7095.6|7080.6|7098|7083|7098|7083|7095.6|7080.6|4
1732301310000|2024-11-22 18:48:30|7097.6|7082.6|7096.1|7081.1|7097.6|7082.6|7096|7081|6
1732301320000|2024-11-22 18:48:40|7096|7081|7096|7081|7096|7081|7096|7081|0
1732301330000|2024-11-22 18:48:50|7095.1|7080.1|7095.5|7080.5|7095.5|7080.5|7095|7080|6
1732301340000|2024-11-22 18:49:00|7095.1|7080.1|7091.6|7076.6|7095.1|7080.1|7091.6|7076.6|59
1732301370000|2024-11-22 18:49:30|7090.1|7075.1|7090.6|7075.6|7091.1|7076.1|7090.1|7075.1|2
1732301380000|2024-11-22 18:49:40|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|7091.5|7076.5|1
1732301390000|2024-11-22 18:49:50|7091.6|7076.6|7090.6|7075.6|7091.6|7076.6|7090.6|7075.6|2
1732301400000|2024-11-22 18:50:00|||||||||1
1732301410000|2024-11-22 18:50:10|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|2
1732301430000|2024-11-22 18:50:30|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|1
1732301450000|2024-11-22 18:50:50|7091|7076|7091|7076|7091|7076|7091|7076|8
1732301460000|2024-11-22 18:51:00|7091.5|7076.5|7091.5|7076.5|7092|7077|7091.5|7076.5|6
1732301470000|2024-11-22 18:51:10|||||||||4
1732301480000|2024-11-22 18:51:20|7093|7078|7093|7078|7093|7078|7093|7078|6
1732301490000|2024-11-22 18:51:30|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|7094.5|7079.5|25
1732301500000|2024-11-22 18:51:40|7094.4|7079.4|7094.9|7079.9|7094.9|7079.9|7094.4|7079.4|7
1732301510000|2024-11-22 18:51:50|7095.9|7080.9|7094.9|7079.9|7096.4|7081.4|7094.9|7079.9|69
1732301520000|2024-11-22 18:52:00|7095.4|7080.4|7097.3|7082.3|7097.3|7082.3|7095.4|7080.4|16
1732301530000|2024-11-22 18:52:10|7097.8|7082.8|7096.4|7081.4|7097.9|7082.9|7096.4|7081.4|10
1732301540000|2024-11-22 18:52:20|7096.9|7081.9|7096.4|7081.4|7096.9|7081.9|7096.4|7081.4|5
1732301550000|2024-11-22 18:52:30|||||||||5
1732301560000|2024-11-22 18:52:40|||||||||4
1732301570000|2024-11-22 18:52:50|7095.9|7080.9|7096.4|7081.4|7096.4|7081.4|7095.9|7080.9|4
1732301580000|2024-11-22 18:53:00|7095.9|7080.9|7096.4|7081.4|7096.4|7081.4|7095.9|7080.9|7
1732301590000|2024-11-22 18:53:10|||||||||3
1732301600000|2024-11-22 18:53:20|||||||||7
1732301610000|2024-11-22 18:53:30|7096.3|7081.3|7095.4|7080.4|7096.3|7081.3|7095.4|7080.4|17
1732301620000|2024-11-22 18:53:40|7096.4|7081.4|7096.9|7081.9|7096.9|7081.9|7096.4|7081.4|4
1732301630000|2024-11-22 18:53:50|7097.4|7082.4|7096.9|7081.9|7097.4|7082.4|7096.9|7081.9|6
1732301640000|2024-11-22 18:54:00|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|8
1732301650000|2024-11-22 18:54:10|7097.3|7082.3|7096.4|7081.4|7097.3|7082.3|7096.4|7081.4|3
1732301660000|2024-11-22 18:54:20|7096.8|7081.8|7097.4|7082.4|7097.4|7082.4|7096.8|7081.8|8
1732301670000|2024-11-22 18:54:30|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|10
1732301690000|2024-11-22 18:54:50|||||||||7
1732301700000|2024-11-22 18:55:00|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|9
1732301710000|2024-11-22 18:55:10|7098.8|7083.8|7097.8|7082.8|7098.8|7083.8|7097.8|7082.8|2
1732301720000|2024-11-22 18:55:20|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7
1732301730000|2024-11-22 18:55:30|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|14
1732301740000|2024-11-22 18:55:40|||||||||24
1732301750000|2024-11-22 18:55:50|7099.7|7084.7|7096.8|7081.8|7099.7|7084.7|7096.8|7081.8|13
1732301760000|2024-11-22 18:56:00|7097.8|7082.8|7097.7|7082.7|7097.8|7082.8|7097.3|7082.3|8
1732301770000|2024-11-22 18:56:10|7097.3|7082.3|7095.3|7080.3|7097.3|7082.3|7095.3|7080.3|55
1732301780000|2024-11-22 18:56:20|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7094.3|7079.3|4
1732301790000|2024-11-22 18:56:30|7094.8|7079.8|7093.8|7078.8|7094.8|7079.8|7093.8|7078.8|8
1732301800000|2024-11-22 18:56:40|7094.3|7079.3|7094.8|7079.8|7094.8|7079.8|7094.3|7079.3|8
1732301810000|2024-11-22 18:56:50|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|2
1732301820000|2024-11-22 18:57:00|7094.8|7079.8|7095.3|7080.3|7095.3|7080.3|7094.8|7079.8|9
1732301830000|2024-11-22 18:57:10|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|5
1732301840000|2024-11-22 18:57:20|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|8
1732301860000|2024-11-22 18:57:40|7096.7|7081.7|7095.3|7080.3|7096.7|7081.7|7095.3|7080.3|28
1732301870000|2024-11-22 18:57:50|7094.8|7079.8|7094.3|7079.3|7094.8|7079.8|7094.3|7079.3|19
1732301880000|2024-11-22 18:58:00|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|4
1732301890000|2024-11-22 18:58:10|7092.8|7077.8|7093.3|7078.3|7093.3|7078.3|7092.8|7077.8|7
1732301900000|2024-11-22 18:58:20|7093.8|7078.8|7094.3|7079.3|7094.3|7079.3|7093.8|7078.8|2
1732301920000|2024-11-22 18:58:40|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7092.9|7077.9|28
1732301930000|2024-11-22 18:58:50|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|0
1732301940000|2024-11-22 18:59:00|7093.3|7078.3|7093.9|7078.9|7094.3|7079.3|7093.3|7078.3|5
1732301950000|2024-11-22 18:59:10|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1732301960000|2024-11-22 18:59:20|7093.9|7078.9|7092.9|7077.9|7093.9|7078.9|7092.9|7077.9|2
1732301970000|2024-11-22 18:59:30|||||||||6
1732301980000|2024-11-22 18:59:40|7093.3|7078.3|7093.8|7078.8|7093.8|7078.8|7093.3|7078.3|1
1732301990000|2024-11-22 18:59:50|7093.4|7078.4|7094.9|7079.9|7094.9|7079.9|7093.4|7078.4|1
1732302000000|2024-11-22 19:00:00|7095.3|7080.3|7095.8|7080.8|7095.8|7080.8|7095.3|7080.3|3
1732302010000|2024-11-22 19:00:10|7095.4|7080.4|7095.3|7080.3|7095.4|7080.4|7095.3|7080.3|0
1732302020000|2024-11-22 19:00:20|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|1
1732302030000|2024-11-22 19:00:30|||||||||2
1732302050000|2024-11-22 19:00:50|7094.9|7079.9|7096.4|7081.4|7096.4|7081.4|7094.4|7079.4|2
1732302060000|2024-11-22 19:01:00|7095.4|7080.4|7095.9|7080.9|7095.9|7080.9|7095.4|7080.4|2
1732302070000|2024-11-22 19:01:10|7095.4|7080.4|7094.9|7079.9|7095.4|7080.4|7094.9|7079.9|1
1732302080000|2024-11-22 19:01:20|||||||||4
1732302110000|2024-11-22 19:01:50|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|6
1732302120000|2024-11-22 19:02:00|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|1
1732302130000|2024-11-22 19:02:10|||||||||7
1732302140000|2024-11-22 19:02:20|7089.4|7074.4|7090.4|7075.4|7090.4|7075.4|7089.4|7074.4|6
1732302160000|2024-11-22 19:02:40|||||||||3
1732302170000|2024-11-22 19:02:50|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|11
1732302190000|2024-11-22 19:03:10|7089.9|7074.9|7089.4|7074.4|7090.4|7075.4|7088.9|7073.9|27
1732302200000|2024-11-22 19:03:20|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|1
1732302210000|2024-11-22 19:03:30|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|2
1732302220000|2024-11-22 19:03:40|7091.9|7076.9|7092.4|7077.4|7092.4|7077.4|7091.9|7076.9|4
1732302230000|2024-11-22 19:03:50|7091.9|7076.9|7090.9|7075.9|7091.9|7076.9|7090.9|7075.9|4
1732302240000|2024-11-22 19:04:00|7090.4|7075.4|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|2
1732302250000|2024-11-22 19:04:10|||||||||2
1732302260000|2024-11-22 19:04:20|7089.4|7074.4|7088.4|7073.4|7089.4|7074.4|7088.4|7073.4|13
1732302290000|2024-11-22 19:04:50|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7
1732302300000|2024-11-22 19:05:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|2
1732302320000|2024-11-22 19:05:20|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|4
1732302330000|2024-11-22 19:05:30|7090.9|7075.9|7091.4|7076.4|7091.9|7076.9|7090.9|7075.9|8
1732302350000|2024-11-22 19:05:50|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|4
1732302360000|2024-11-22 19:06:00|7090.4|7075.4|7090.5|7075.5|7090.9|7075.9|7090.4|7075.4|8
1732302370000|2024-11-22 19:06:10|7090.4|7075.4|7091.4|7076.4|7091.4|7076.4|7090.4|7075.4|2
1732302390000|2024-11-22 19:06:30|7091.9|7076.9|7090.9|7075.9|7091.9|7076.9|7090.9|7075.9|6
1732302400000|2024-11-22 19:06:40|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|5
1732302410000|2024-11-22 19:06:50|||||||||65
1732302440000|2024-11-22 19:07:20|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|1
1732302460000|2024-11-22 19:07:40|7090|7075|7088.4|7073.4|7090|7075|7088.4|7073.4|26
1732302470000|2024-11-22 19:07:50|7087|7072|7087|7072|7087|7072|7087|7072|35
1732302480000|2024-11-22 19:08:00|7086|7071|7087|7072|7087|7072|7085|7070|27
1732302490000|2024-11-22 19:08:10|7086.9|7071.9|7085|7070|7086.9|7071.9|7085|7070|4
1732302500000|2024-11-22 19:08:20|||||||||1
1732302510000|2024-11-22 19:08:30|7086|7071|7087|7072|7087|7072|7085.5|7070.5|4
1732302530000|2024-11-22 19:08:50|7087.4|7072.4|7087.5|7072.5|7087.5|7072.5|7087.4|7072.4|0
1732302540000|2024-11-22 19:09:00|7088|7073|7088|7073|7088|7073|7087.5|7072.5|0
1732302560000|2024-11-22 19:09:20|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|3
1732302570000|2024-11-22 19:09:30|7088|7073|7088|7073|7088|7073|7088|7073|0
1732302590000|2024-11-22 19:09:50|7089|7074|7089.5|7074.5|7089.5|7074.5|7089|7074|6
1732302600000|2024-11-22 19:10:00|7087|7072|7089.9|7074.9|7089.9|7074.9|7087|7072|4
1732302610000|2024-11-22 19:10:10|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|11
1732302620000|2024-11-22 19:10:20|||||||||5
1732302640000|2024-11-22 19:10:40|||||||||4
1732302650000|2024-11-22 19:10:50|7087.4|7072.4|7088.4|7073.4|7088.4|7073.4|7087.4|7072.4|20
1732302660000|2024-11-22 19:11:00|7087.5|7072.5|7088|7073|7088|7073|7087.5|7072.5|24
1732302690000|2024-11-22 19:11:30|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|18
1732302700000|2024-11-22 19:11:40|7088|7073|7088|7073|7088|7073|7088|7073|69
1732302710000|2024-11-22 19:11:50|7086.5|7071.5|7086.5|7071.5|7087.5|7072.5|7086|7071|6
1732302720000|2024-11-22 19:12:00|7086|7071|7087|7072|7087|7072|7086|7071|2
1732302730000|2024-11-22 19:12:10|7087.5|7072.5|7087.9|7072.9|7088|7073|7087.5|7072.5|12
1732302740000|2024-11-22 19:12:20|||||||||9
1732302750000|2024-11-22 19:12:30|||||||||4
1732302760000|2024-11-22 19:12:40|7088.9|7073.9|7090.9|7075.9|7090.9|7075.9|7088.9|7073.9|15
1732302770000|2024-11-22 19:12:50|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|13
1732302780000|2024-11-22 19:13:00|7089.9|7074.9|7090.4|7075.4|7090.9|7075.9|7089.9|7074.9|5
1732302790000|2024-11-22 19:13:10|||||||||1
1732302800000|2024-11-22 19:13:20|7090.9|7075.9|7091.9|7076.9|7091.9|7076.9|7090.9|7075.9|8
1732302810000|2024-11-22 19:13:30|7092.4|7077.4|7091.9|7076.9|7092.4|7077.4|7091.9|7076.9|23
1732302820000|2024-11-22 19:13:40|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|13
1732302830000|2024-11-22 19:13:50|7090.9|7075.9|7091.9|7076.9|7091.9|7076.9|7090.4|7075.4|8
1732302840000|2024-11-22 19:14:00|7090.9|7075.9|7091.9|7076.9|7091.9|7076.9|7090.4|7075.4|82
1732302850000|2024-11-22 19:14:10|7091.4|7076.4|7090.9|7075.9|7091.9|7076.9|7090.9|7075.9|125
1732302860000|2024-11-22 19:14:20|7089.5|7074.5|7089|7074|7089.5|7074.5|7088.5|7073.5|51
1732302870000|2024-11-22 19:14:30|7088.5|7073.5|7089|7074|7090|7075|7088|7073|115
1732302880000|2024-11-22 19:14:40|7090|7075|7090|7075|7090|7075|7090|7075|53
1732302890000|2024-11-22 19:14:50|7090.5|7075.5|7091.5|7076.5|7092|7077|7090.5|7075.5|123
1732302900000|2024-11-22 19:15:00|7091|7076|7089.5|7074.5|7091.5|7076.5|7089|7074|52
1732302910000|2024-11-22 19:15:10|7090|7075|7090.9|7075.9|7090.9|7075.9|7089|7074|8
1732302920000|2024-11-22 19:15:20|7091|7076|7090|7075|7091|7076|7090|7075|19
1732302930000|2024-11-22 19:15:30|||||||||1
1732302950000|2024-11-22 19:15:50|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|8
1732302960000|2024-11-22 19:16:00|7090|7075|7089.4|7074.4|7090|7075|7089.4|7074.4|5
1732302980000|2024-11-22 19:16:20|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|1
1732302990000|2024-11-22 19:16:30|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|0
1732303000000|2024-11-22 19:16:40|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|2
1732303010000|2024-11-22 19:16:50|7088.9|7073.9|7088.9|7073.9|7089.4|7074.4|7088.9|7073.9|0
1732303020000|2024-11-22 19:17:00|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|5
1732303040000|2024-11-22 19:17:20|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|1
1732303050000|2024-11-22 19:17:30|7089.4|7074.4|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|13
1732303060000|2024-11-22 19:17:40|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|1
1732303070000|2024-11-22 19:17:50|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|1
1732303080000|2024-11-22 19:18:00|7089.4|7074.4|7090.9|7075.9|7090.9|7075.9|7089.4|7074.4|1
1732303100000|2024-11-22 19:18:20|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|1
1732303130000|2024-11-22 19:18:50|7090|7075|7089.5|7074.5|7090|7075|7089.5|7074.5|4
1732303140000|2024-11-22 19:19:00|7088.5|7073.5|7089.4|7074.4|7089.4|7074.4|7088.5|7073.5|20
1732303150000|2024-11-22 19:19:10|7088.9|7073.9|7088.5|7073.5|7089.4|7074.4|7088.5|7073.5|7
1732303160000|2024-11-22 19:19:20|7089.4|7074.4|7090.4|7075.4|7090.9|7075.9|7089.4|7074.4|25
1732303170000|2024-11-22 19:19:30|7089.9|7074.9|7090.4|7075.4|7090.4|7075.4|7089.9|7074.9|1
1732303180000|2024-11-22 19:19:40|7089.4|7074.4|7089.9|7074.9|7090.4|7075.4|7089.4|7074.4|9
1732303190000|2024-11-22 19:19:50|7090.4|7075.4|7089.9|7074.9|7090.4|7075.4|7089.9|7074.9|1
1732500000000|2024-11-25 02:00:00|7099.2|7084.2|7117.3|7102.3|7117.8|7102.8|7099.2|7084.2|49
1732500010000|2024-11-25 02:00:10|7116.4|7101.4|7114.3|7099.3|7116.4|7101.4|7113.8|7098.8|11
1732500020000|2024-11-25 02:00:20|7115.3|7100.3|7120.3|7105.3|7120.3|7105.3|7115.3|7100.3|47
1732500030000|2024-11-25 02:00:30|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|24
1732500040000|2024-11-25 02:00:40|7136.3|7121.3|7137.7|7122.7|7137.7|7122.7|7136.3|7121.3|12
1732500050000|2024-11-25 02:00:50|7138.7|7123.7|7139.7|7124.7|7139.7|7124.7|7138.7|7123.7|13
1732500060000|2024-11-25 02:01:00|7140.2|7125.2|7138.7|7123.7|7140.3|7125.3|7134.8|7119.8|7
1732500070000|2024-11-25 02:01:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|1
1732500080000|2024-11-25 02:01:20|||||||||6
1732500090000|2024-11-25 02:01:30|7139.1|7124.1|7139.7|7124.7|7139.7|7124.7|7138.2|7123.2|5
1732500100000|2024-11-25 02:01:40|7139.6|7124.6|7139.7|7124.7|7139.7|7124.7|7139.6|7124.6|14
1732500110000|2024-11-25 02:01:50|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|3
1732500120000|2024-11-25 02:02:00|7139.7|7124.7|7141.1|7126.1|7141.1|7126.1|7139.7|7124.7|17
1732500130000|2024-11-25 02:02:10|7141.2|7126.2|7141.7|7126.7|7141.7|7126.7|7141.2|7126.2|2
1732500140000|2024-11-25 02:02:20|7142.2|7127.2|7147.2|7132.2|7147.2|7132.2|7142.2|7127.2|15
1732500150000|2024-11-25 02:02:30|7150|7135|7150.6|7135.6|7150.6|7135.6|7150|7135|8
1732500160000|2024-11-25 02:02:40|7151.1|7136.1|7152.2|7137.2|7152.6|7137.6|7149.2|7134.2|33
1732500170000|2024-11-25 02:02:50|7151.8|7136.8|7150.6|7135.6|7151.8|7136.8|7149.2|7134.2|3
1732500180000|2024-11-25 02:03:00|7150.7|7135.7|7152.2|7137.2|7152.2|7137.2|7150.2|7135.2|2
1732500190000|2024-11-25 02:03:10|7152.7|7137.7|7153.2|7138.2|7154.2|7139.2|7152.7|7137.7|6
1732500220000|2024-11-25 02:03:40|7153.3|7138.3|7151.2|7136.2|7153.7|7138.7|7151.2|7136.2|8
1732500240000|2024-11-25 02:04:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|1
1732500250000|2024-11-25 02:04:10|7153.2|7138.2|7153.7|7138.7|7153.7|7138.7|7153.2|7138.2|1
1732500260000|2024-11-25 02:04:20|7154.2|7139.2|7153.2|7138.2|7154.2|7139.2|7152.7|7137.7|49
1732500300000|2024-11-25 02:05:00|||||||||2
1732500310000|2024-11-25 02:05:10|7152.3|7137.3|7153.2|7138.2|7153.2|7138.2|7152.2|7137.2|1
1732500320000|2024-11-25 02:05:20|7153.3|7138.3|7154.2|7139.2|7154.2|7139.2|7153.3|7138.3|2
1732500330000|2024-11-25 02:05:30|7154.7|7139.7|7153.2|7138.2|7154.7|7139.7|7152.2|7137.2|17
1732500340000|2024-11-25 02:05:40|7153.1|7138.1|7150.3|7135.3|7153.1|7138.1|7150.3|7135.3|3
1732500360000|2024-11-25 02:06:00|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|2
1732500380000|2024-11-25 02:06:20|7150.3|7135.3|7151.7|7136.7|7152.7|7137.7|7150.3|7135.3|11
1732500390000|2024-11-25 02:06:30|7151.2|7136.2|7149.2|7134.2|7151.2|7136.2|7149.2|7134.2|5
1732500420000|2024-11-25 02:07:00|7149.7|7134.7|7148.7|7133.7|7149.7|7134.7|7148.7|7133.7|2
1732500430000|2024-11-25 02:07:10|7148.3|7133.3|7147.3|7132.3|7148.3|7133.3|7147.2|7132.2|0
1732500440000|2024-11-25 02:07:20|7148.7|7133.7|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|2
1732500450000|2024-11-25 02:07:30|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7147.2|7132.2|5
1732500480000|2024-11-25 02:08:00|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|1
1732500510000|2024-11-25 02:08:30|7145.7|7130.7|7145.2|7130.2|7145.7|7130.7|7145.2|7130.2|14
1732500520000|2024-11-25 02:08:40|||||||||1
1732500530000|2024-11-25 02:08:50|||||||||1
1732500540000|2024-11-25 02:09:00|7145.3|7130.3|7147.2|7132.2|7147.2|7132.2|7145.3|7130.3|1
1732500570000|2024-11-25 02:09:30|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1732500580000|2024-11-25 02:09:40|7148.2|7133.2|7146.3|7131.3|7148.7|7133.7|7146.3|7131.3|14
1732500600000|2024-11-25 02:10:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1732500610000|2024-11-25 02:10:10|||||||||2
1732500620000|2024-11-25 02:10:20|||||||||1
1732500640000|2024-11-25 02:10:40|||||||||1
1732500680000|2024-11-25 02:11:20|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|2
1732500690000|2024-11-25 02:11:30|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|1
1732500700000|2024-11-25 02:11:40|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1732500710000|2024-11-25 02:11:50|7148.7|7133.7|7148.3|7133.3|7148.7|7133.7|7148.3|7133.3|1
1732500720000|2024-11-25 02:12:00|7148.2|7133.2|7147.7|7132.7|7149.7|7134.7|7147.7|7132.7|4
1732500730000|2024-11-25 02:12:10|7149.2|7134.2|7147.2|7132.2|7150.3|7135.3|7147.2|7132.2|11
1732500740000|2024-11-25 02:12:20|7147.1|7132.1|7144.2|7129.2|7147.1|7132.1|7143.2|7128.2|4
1732500750000|2024-11-25 02:12:30|7142.9|7127.9|7147.2|7132.2|7147.2|7132.2|7142.9|7127.9|8
1732500780000|2024-11-25 02:13:00|7146.7|7131.7|7144.7|7129.7|7146.7|7131.7|7143.8|7128.8|3
1732500790000|2024-11-25 02:13:10|7145.7|7130.7|7146.2|7131.2|7147.2|7132.2|7144.7|7129.7|12
1732500800000|2024-11-25 02:13:20|7144.8|7129.8|7144.7|7129.7|7146.7|7131.7|7143.7|7128.7|3
1732500810000|2024-11-25 02:13:30|7146.2|7131.2|7143.7|7128.7|7147.2|7132.2|7143.7|7128.7|6
1732500830000|2024-11-25 02:13:50|7143.8|7128.8|7145.2|7130.2|7145.2|7130.2|7143.8|7128.8|1
1732500840000|2024-11-25 02:14:00|7145.7|7130.7|7146.2|7131.2|7147.2|7132.2|7145.2|7130.2|3
1732500850000|2024-11-25 02:14:10|7146.7|7131.7|7146.2|7131.2|7147.2|7132.2|7146.2|7131.2|2
1732500860000|2024-11-25 02:14:20|7145.7|7130.7|7145.8|7130.8|7146.2|7131.2|7145.7|7130.7|3
1732500870000|2024-11-25 02:14:30|7145.7|7130.7|7143.2|7128.2|7146.2|7131.2|7143.2|7128.2|1
1732500890000|2024-11-25 02:14:50|7143.3|7128.3|7144.7|7129.7|7145.2|7130.2|7143.3|7128.3|2
1732500900000|2024-11-25 02:15:00|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732500930000|2024-11-25 02:15:30|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1732500960000|2024-11-25 02:16:00|7145.3|7130.3|7145.2|7130.2|7145.3|7130.3|7145.2|7130.2|0
1732500970000|2024-11-25 02:16:10|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1732501000000|2024-11-25 02:16:40|7146.7|7131.7|7146.7|7131.7|7147.2|7132.2|7146.7|7131.7|0
1732501080000|2024-11-25 02:18:00|||||||||1
1732501100000|2024-11-25 02:18:20|7147.2|7132.2|7149.2|7134.2|7149.2|7134.2|7147.2|7132.2|0
1732501210000|2024-11-25 02:20:10|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1732501250000|2024-11-25 02:20:50|||||||||1
1732501410000|2024-11-25 02:23:30|||||||||1
1732501430000|2024-11-25 02:23:50|||||||||1
1732501490000|2024-11-25 02:24:50|7149.9|7134.9|7151.7|7136.7|7151.7|7136.7|7149.9|7134.9|9
1732501510000|2024-11-25 02:25:10|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1732501520000|2024-11-25 02:25:20|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|3
1732501730000|2024-11-25 02:28:50|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|3
1732501740000|2024-11-25 02:29:00|7150.3|7135.3|7150.7|7135.7|7150.7|7135.7|7150.3|7135.3|1
1732501770000|2024-11-25 02:29:30|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|2
1732501780000|2024-11-25 02:29:40|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1732501800000|2024-11-25 02:30:00|7149.7|7134.7|7148.2|7133.2|7149.7|7134.7|7148.2|7133.2|3
1732501830000|2024-11-25 02:30:30|7147.7|7132.7|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|2
1732501850000|2024-11-25 02:30:50|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|1
1732501900000|2024-11-25 02:31:40|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|0
1732501950000|2024-11-25 02:32:30|7147.7|7132.7|7147.8|7132.8|7147.8|7132.8|7147.7|7132.7|0
1732502000000|2024-11-25 02:33:20|7145.8|7130.8|7144.8|7129.8|7145.8|7130.8|7144.8|7129.8|6
1732502010000|2024-11-25 02:33:30|7143.3|7128.3|7142.8|7127.8|7143.3|7128.3|7142.3|7127.3|2
1732502020000|2024-11-25 02:33:40|7142.3|7127.3|7140.8|7125.8|7142.8|7127.8|7140.8|7125.8|3
1732502030000|2024-11-25 02:33:50|7140.9|7125.9|7141.8|7126.8|7141.8|7126.8|7140.9|7125.9|1
1732502040000|2024-11-25 02:34:00|7142.8|7127.8|7143.2|7128.2|7143.2|7128.2|7142.8|7127.8|1
1732502050000|2024-11-25 02:34:10|7142.8|7127.8|7142.2|7127.2|7143.8|7128.8|7142.2|7127.2|3
1732502060000|2024-11-25 02:34:20|7140.2|7125.2|7140.7|7125.7|7140.7|7125.7|7140.2|7125.2|5
1732502080000|2024-11-25 02:34:40|7139.7|7124.7|7139.3|7124.3|7139.7|7124.7|7139.3|7124.3|1
1732502100000|2024-11-25 02:35:00|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1732502120000|2024-11-25 02:35:20|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|2
1732502140000|2024-11-25 02:35:40|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|1
1732502150000|2024-11-25 02:35:50|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1732502160000|2024-11-25 02:36:00|7136.8|7121.8|7135.2|7120.2|7136.8|7121.8|7135.2|7120.2|1
1732502180000|2024-11-25 02:36:20|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|1
1732502210000|2024-11-25 02:36:50|7134.7|7119.7|7132.3|7117.3|7134.7|7119.7|7132.3|7117.3|7
1732502220000|2024-11-25 02:37:00|7132.2|7117.2|7130.8|7115.8|7132.2|7117.2|7130.8|7115.8|2
1732502230000|2024-11-25 02:37:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7130.8|7115.8|0
1732502290000|2024-11-25 02:38:10|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|1
1732502300000|2024-11-25 02:38:20|7133.8|7118.8|7134.3|7119.3|7134.3|7119.3|7133.8|7118.8|0
1732502320000|2024-11-25 02:38:40|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1732502330000|2024-11-25 02:38:50|||||||||1
1732502340000|2024-11-25 02:39:00|7132.8|7117.8|7132.6|7117.6|7132.8|7117.8|7132.6|7117.6|0
1732502390000|2024-11-25 02:39:50|7130.2|7115.2|7130.7|7115.7|7130.7|7115.7|7130.2|7115.2|9
1732502400000|2024-11-25 02:40:00|||||||||4
1732502410000|2024-11-25 02:40:10|||||||||2
1732502420000|2024-11-25 02:40:20|7130.5|7115.5|7128.7|7113.7|7130.5|7115.5|7128.2|7113.2|1
1732502430000|2024-11-25 02:40:30|||||||||3
1732502440000|2024-11-25 02:40:40|7129.6|7114.6|7129.1|7114.1|7129.6|7114.6|7129.1|7114.1|10
1732502460000|2024-11-25 02:41:00|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1732502470000|2024-11-25 02:41:10|7129.1|7114.1|7129.2|7114.2|7129.6|7114.6|7129.1|7114.1|1
1732502500000|2024-11-25 02:41:40|7131.1|7116.1|7131.2|7116.2|7131.2|7116.2|7131.1|7116.1|1
1732502520000|2024-11-25 02:42:00|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1732502540000|2024-11-25 02:42:20|7131.2|7116.2|7127.8|7112.8|7131.2|7116.2|7127.8|7112.8|8
1732502550000|2024-11-25 02:42:30|7129.2|7114.2|7127.3|7112.3|7129.7|7114.7|7126.4|7111.4|15
1732502560000|2024-11-25 02:42:40|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|1
1732502580000|2024-11-25 02:43:00|7126.3|7111.3|7124.3|7109.3|7126.3|7111.3|7124.3|7109.3|2
1732502590000|2024-11-25 02:43:10|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|0
1732502600000|2024-11-25 02:43:20|7124.3|7109.3|7124.3|7109.3|7124.8|7109.8|7124.3|7109.3|4
1732502700000|2024-11-25 02:45:00|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|2
1732502760000|2024-11-25 02:46:00|7125.7|7110.7|7125.8|7110.8|7125.8|7110.8|7125.7|7110.7|0
1732502770000|2024-11-25 02:46:10|7126.2|7111.2|7127.7|7112.7|7127.7|7112.7|7126.2|7111.2|0
1732502780000|2024-11-25 02:46:20|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|0
1732502790000|2024-11-25 02:46:30|7128|7113|7127.1|7112.1|7128|7113|7127.1|7112.1|1
1732502820000|2024-11-25 02:47:00|7127|7112|7125.1|7110.1|7127|7112|7125.1|7110.1|3
1732502860000|2024-11-25 02:47:40|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7125.1|7110.1|0
1732502870000|2024-11-25 02:47:50|7125.6|7110.6|7125.1|7110.1|7125.6|7110.6|7125.1|7110.1|0
1732502890000|2024-11-25 02:48:10|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|0
1732502900000|2024-11-25 02:48:20|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|0
1732502910000|2024-11-25 02:48:30|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|0
1732502950000|2024-11-25 02:49:10|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|7124.2|7109.2|0
1732502960000|2024-11-25 02:49:20|7124.6|7109.6|7124.6|7109.6|7125.1|7110.1|7124.2|7109.2|3
1732503000000|2024-11-25 02:50:00|7124.2|7109.2|7124.6|7109.6|7124.6|7109.6|7124.2|7109.2|0
1732503010000|2024-11-25 02:50:10|7123.7|7108.7|7124.6|7109.6|7124.6|7109.6|7123.7|7108.7|3
1732503040000|2024-11-25 02:50:40|7123.7|7108.7|7122.7|7107.7|7123.7|7108.7|7122.7|7107.7|10
1732503050000|2024-11-25 02:50:50|||||||||1
1732503060000|2024-11-25 02:51:00|7122.8|7107.8|7124.6|7109.6|7124.6|7109.6|7122.8|7107.8|1
1732503120000|2024-11-25 02:52:00|7126.6|7111.6|7128.3|7113.3|7130.6|7115.6|7126.6|7111.6|11
1732503130000|2024-11-25 02:52:10|7128.2|7113.2|7127.7|7112.7|7128.2|7113.2|7127.7|7112.7|0
1732503150000|2024-11-25 02:52:30|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|0
1732503160000|2024-11-25 02:52:40|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|0
1732503170000|2024-11-25 02:52:50|7127.8|7112.8|7128.3|7113.3|7128.3|7113.3|7127.8|7112.8|1
1732503180000|2024-11-25 02:53:00|7128.2|7113.2|7127.7|7112.7|7128.2|7113.2|7127.3|7112.3|7
1732503200000|2024-11-25 02:53:20|7127.6|7112.6|7123.8|7108.8|7127.6|7112.6|7123.8|7108.8|7
1732503210000|2024-11-25 02:53:30|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|1
1732503220000|2024-11-25 02:53:40|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|2
1732503260000|2024-11-25 02:54:20|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|7127.1|7112.1|0
1732503310000|2024-11-25 02:55:10|7127|7112|7125.6|7110.6|7127|7112|7125.1|7110.1|1
1732503320000|2024-11-25 02:55:20|7126.1|7111.1|7126.1|7111.1|7126.1|7111.1|7125.6|7110.6|0
1732503350000|2024-11-25 02:55:50|7126.3|7111.3|7128.7|7113.7|7128.7|7113.7|7126.3|7111.3|3
1732503360000|2024-11-25 02:56:00|7127.8|7112.8|7124.9|7109.9|7127.8|7112.8|7124.9|7109.9|1
1732503370000|2024-11-25 02:56:10|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|0
1732503380000|2024-11-25 02:56:20|7124.7|7109.7|7122.8|7107.8|7124.7|7109.7|7122.8|7107.8|2
1732503400000|2024-11-25 02:56:40|7123.7|7108.7|7123.3|7108.3|7123.7|7108.7|7123.3|7108.3|1
1732503410000|2024-11-25 02:56:50|||||||||1
1732503480000|2024-11-25 02:58:00|7125.2|7110.2|7125.8|7110.8|7125.8|7110.8|7125.2|7110.2|1
1732503490000|2024-11-25 02:58:10|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|0
1732503510000|2024-11-25 02:58:30|7124.7|7109.7|7124.3|7109.3|7124.7|7109.7|7124.3|7109.3|1
1732503550000|2024-11-25 02:59:10|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|1
1732503590000|2024-11-25 02:59:50|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|2
1732503610000|2024-11-25 03:00:10|7124.8|7109.8|7124.3|7109.3|7124.8|7109.8|7124.3|7109.3|3
1732503630000|2024-11-25 03:00:30|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|7124.8|7109.8|2
1732503640000|2024-11-25 03:00:40|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1732503720000|2024-11-25 03:02:00|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|2
1732503730000|2024-11-25 03:02:10|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|7125.3|7110.3|1
1732503910000|2024-11-25 03:05:10|7128.2|7113.2|7129.2|7114.2|7129.2|7114.2|7128.2|7113.2|3
1732503930000|2024-11-25 03:05:30|7130.2|7115.2|7129.7|7114.7|7130.2|7115.2|7129.7|7114.7|0
1732503940000|2024-11-25 03:05:40|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1732503950000|2024-11-25 03:05:50|7130.7|7115.7|7132.1|7117.1|7132.1|7117.1|7130.7|7115.7|3
1732503990000|2024-11-25 03:06:30|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1732504000000|2024-11-25 03:06:40|7133.2|7118.2|7133.3|7118.3|7133.3|7118.3|7132.8|7117.8|1
1732504080000|2024-11-25 03:08:00|||||||||1
1732504120000|2024-11-25 03:08:40|7133.7|7118.7|7134.2|7119.2|7134.7|7119.7|7133.7|7118.7|2
1732504130000|2024-11-25 03:08:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1732504140000|2024-11-25 03:09:00|7135.7|7120.7|7136.2|7121.2|7136.2|7121.2|7135.7|7120.7|1
1732504150000|2024-11-25 03:09:10|||||||||2
1732504170000|2024-11-25 03:09:30|7136.7|7121.7|7137.3|7122.3|7137.3|7122.3|7136.7|7121.7|1
1732504190000|2024-11-25 03:09:50|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|1
1732504260000|2024-11-25 03:11:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1732504270000|2024-11-25 03:11:10|7137.3|7122.3|7135.2|7120.2|7137.3|7122.3|7135.2|7120.2|3
1732504310000|2024-11-25 03:11:50|7133.8|7118.8|7133.8|7118.8|7135.3|7120.3|7133.4|7118.4|6
1732504410000|2024-11-25 03:13:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1732504420000|2024-11-25 03:13:40|7133.8|7118.8|7131.3|7116.3|7134.8|7119.8|7131.3|7116.3|6
1732504430000|2024-11-25 03:13:50|7130.8|7115.8|7133.7|7118.7|7133.7|7118.7|7130.8|7115.8|5
1732504440000|2024-11-25 03:14:00|7133.8|7118.8|7134.8|7119.8|7134.8|7119.8|7133.8|7118.8|0
1732504450000|2024-11-25 03:14:10|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732504480000|2024-11-25 03:14:40|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1732504560000|2024-11-25 03:16:00|7135.2|7120.2|7135.8|7120.8|7135.8|7120.8|7135.2|7120.2|0
1732504570000|2024-11-25 03:16:10|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1732504660000|2024-11-25 03:17:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732504720000|2024-11-25 03:18:40|7136.7|7121.7|7137.3|7122.3|7137.3|7122.3|7136.7|7121.7|0
1732504730000|2024-11-25 03:18:50|7137.8|7122.8|7137.3|7122.3|7137.8|7122.8|7137.3|7122.3|1
1732504790000|2024-11-25 03:19:50|7138.3|7123.3|7135.3|7120.3|7138.3|7123.3|7135.3|7120.3|5
1732504900000|2024-11-25 03:21:40|7135.4|7120.4|7134.8|7119.8|7136.8|7121.8|7134.8|7119.8|3
1732504910000|2024-11-25 03:21:50|7135.8|7120.8|7136.8|7121.8|7136.8|7121.8|7135.8|7120.8|2
1732504950000|2024-11-25 03:22:30|7136.3|7121.3|7133.8|7118.8|7136.8|7121.8|7133.8|7118.8|4
1732504960000|2024-11-25 03:22:40|7133.3|7118.3|7132.8|7117.8|7133.3|7118.3|7132.8|7117.8|1
1732504980000|2024-11-25 03:23:00|7133.3|7118.3|7132.8|7117.8|7133.3|7118.3|7132.8|7117.8|0
1732505010000|2024-11-25 03:23:30|||||||||1
1732505020000|2024-11-25 03:23:40|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1732505040000|2024-11-25 03:24:00|7133.7|7118.7|7135.2|7120.2|7135.2|7120.2|7133.7|7118.7|1
1732505050000|2024-11-25 03:24:10|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1732505130000|2024-11-25 03:25:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1732505190000|2024-11-25 03:26:30|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1732505200000|2024-11-25 03:26:40|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732505250000|2024-11-25 03:27:30|||||||||1
1732505290000|2024-11-25 03:28:10|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|2
1732505320000|2024-11-25 03:28:40|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|1
1732505360000|2024-11-25 03:29:20|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1732505400000|2024-11-25 03:30:00|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732505430000|2024-11-25 03:30:30|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|1
1732505500000|2024-11-25 03:31:40|7137.8|7122.8|7137.7|7122.7|7137.8|7122.8|7137.7|7122.7|1
1732505610000|2024-11-25 03:33:30|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1732505640000|2024-11-25 03:34:00|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1732505730000|2024-11-25 03:35:30|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1732505920000|2024-11-25 03:38:40|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1732506100000|2024-11-25 03:41:40|7140.1|7125.1|7140.2|7125.2|7140.7|7125.7|7140.1|7125.1|7
1732506190000|2024-11-25 03:43:10|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1732506310000|2024-11-25 03:45:10|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|1
1732506370000|2024-11-25 03:46:10|7140.7|7125.7|7143.1|7128.1|7143.2|7128.2|7140.7|7125.7|19
1732506380000|2024-11-25 03:46:20|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1732506390000|2024-11-25 03:46:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732506560000|2024-11-25 03:49:20|7143.1|7128.1|7144|7129|7144|7129|7143.1|7128.1|2
1732506710000|2024-11-25 03:51:50|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732506800000|2024-11-25 03:53:20|7144|7129|7144|7129|7144|7129|7144|7129|1
1732506820000|2024-11-25 03:53:40|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|2
1732506880000|2024-11-25 03:54:40|7145.5|7130.5|7145.6|7130.6|7145.6|7130.6|7145.5|7130.5|4
1732506980000|2024-11-25 03:56:20|||||||||1
1732507000000|2024-11-25 03:56:40|||||||||1
1732507030000|2024-11-25 03:57:10|||||||||2
1732507060000|2024-11-25 03:57:40|7147|7132|7147|7132|7147|7132|7147|7132|3
1732507190000|2024-11-25 03:59:50|7148.1|7133.1|7148.7|7133.7|7148.7|7133.7|7148.1|7133.1|2
1732507280000|2024-11-25 04:01:20|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|2
1732507290000|2024-11-25 04:01:30|7148.7|7133.7|7149.1|7134.1|7149.1|7134.1|7148.7|7133.7|1
1732507310000|2024-11-25 04:01:50|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|1
1732507440000|2024-11-25 04:04:00|||||||||1
1732507450000|2024-11-25 04:04:10|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1732507480000|2024-11-25 04:04:40|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|1
1732507490000|2024-11-25 04:04:50|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|0
1732507570000|2024-11-25 04:06:10|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|1
1732507580000|2024-11-25 04:06:20|7148.1|7133.1|7149.1|7134.1|7149.1|7134.1|7148.1|7133.1|2
1732507590000|2024-11-25 04:06:30|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1732507600000|2024-11-25 04:06:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|2
1732507610000|2024-11-25 04:06:50|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1732507640000|2024-11-25 04:07:20|7147.6|7132.6|7146.7|7131.7|7147.6|7132.6|7146.7|7131.7|5
1732507790000|2024-11-25 04:09:50|7146.6|7131.6|7143.4|7128.4|7146.6|7131.6|7143.4|7128.4|1
1732507800000|2024-11-25 04:10:00|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1732507830000|2024-11-25 04:10:30|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|1
1732507840000|2024-11-25 04:10:40|7143.7|7128.7|7144.7|7129.7|7144.7|7129.7|7143.3|7128.3|1
1732507850000|2024-11-25 04:10:50|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732507980000|2024-11-25 04:13:00|7144.7|7129.7|7145.6|7130.6|7145.6|7130.6|7144.7|7129.7|1
1732507990000|2024-11-25 04:13:10|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732508010000|2024-11-25 04:13:30|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1732508020000|2024-11-25 04:13:40|7144.6|7129.6|7143.3|7128.3|7144.6|7129.6|7143.3|7128.3|3
1732508070000|2024-11-25 04:14:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732508150000|2024-11-25 04:15:50|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7142.3|7127.3|0
1732508260000|2024-11-25 04:17:40|7143.7|7128.7|7144.2|7129.2|7144.2|7129.2|7143.7|7128.7|1
1732508350000|2024-11-25 04:19:10|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1732508440000|2024-11-25 04:20:40|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1732508460000|2024-11-25 04:21:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1732508500000|2024-11-25 04:21:40|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1732508700000|2024-11-25 04:25:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|1
1732509140000|2024-11-25 04:32:20|7145.6|7130.6|7145.1|7130.1|7145.6|7130.6|7145.1|7130.1|1
1732509540000|2024-11-25 04:39:00|||||||||1
1732509680000|2024-11-25 04:41:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1732509690000|2024-11-25 04:41:30|7143.1|7128.1|7147.2|7132.2|7147.2|7132.2|7143.1|7128.1|1
1732509940000|2024-11-25 04:45:40|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|1
1732510090000|2024-11-25 04:48:10|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1732510100000|2024-11-25 04:48:20|||||||||1
1732510310000|2024-11-25 04:51:50|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|2
1732510480000|2024-11-25 04:54:40|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|2
1732510490000|2024-11-25 04:54:50|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.7|7132.7|0
1732510510000|2024-11-25 04:55:10|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|1
1732510670000|2024-11-25 04:57:50|7148.1|7133.1|7147.2|7132.2|7148.1|7133.1|7147.2|7132.2|1
1732510730000|2024-11-25 04:58:50|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1732510810000|2024-11-25 05:00:10|7147.5|7132.5|7145.8|7130.8|7147.5|7132.5|7145.8|7130.8|1
1732510830000|2024-11-25 05:00:30|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1732510850000|2024-11-25 05:00:50|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|0
1732510860000|2024-11-25 05:01:00|7144.7|7129.7|7144.8|7129.8|7144.8|7129.8|7144.7|7129.7|0
1732511090000|2024-11-25 05:04:50|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|1
1732511100000|2024-11-25 05:05:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1732511160000|2024-11-25 05:06:00|||||||||1
1732511640000|2024-11-25 05:14:00|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|1
1732511650000|2024-11-25 05:14:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732512240000|2024-11-25 05:24:00|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732512260000|2024-11-25 05:24:20|7144.2|7129.2|7144.3|7129.3|7144.3|7129.3|7144.2|7129.2|0
1732512430000|2024-11-25 05:27:10|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732512600000|2024-11-25 05:30:00|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|2
1732512610000|2024-11-25 05:30:10|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|1
1732512620000|2024-11-25 05:30:20|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732512640000|2024-11-25 05:30:40|||||||||3
1732512660000|2024-11-25 05:31:00|||||||||1
1732512680000|2024-11-25 05:31:20|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|2
1732512690000|2024-11-25 05:31:30|7143.7|7128.7|7144.3|7129.3|7144.3|7129.3|7143.7|7128.7|1
1732512710000|2024-11-25 05:31:50|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1732512750000|2024-11-25 05:32:30|7140.3|7125.3|7137.8|7122.8|7140.3|7125.3|7137.8|7122.8|11
1732512780000|2024-11-25 05:33:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1732512840000|2024-11-25 05:34:00|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.3|7123.3|0
1732512890000|2024-11-25 05:34:50|7139.2|7124.2|7139.2|7124.2|7139.7|7124.7|7138.8|7123.8|0
1732512900000|2024-11-25 05:35:00|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1732512910000|2024-11-25 05:35:10|7139.8|7124.8|7141.7|7126.7|7141.7|7126.7|7139.8|7124.8|1
1732512930000|2024-11-25 05:35:30|7142.6|7127.6|7143.1|7128.1|7143.1|7128.1|7142.6|7127.6|0
1732512950000|2024-11-25 05:35:50|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732512990000|2024-11-25 05:36:30|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|1
1732513090000|2024-11-25 05:38:10|||||||||1
1732513120000|2024-11-25 05:38:40|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732513140000|2024-11-25 05:39:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|2
1732513150000|2024-11-25 05:39:10|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1732513170000|2024-11-25 05:39:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732513190000|2024-11-25 05:39:50|7142.2|7127.2|7142.2|7127.2|7142.7|7127.7|7142.2|7127.2|0
1732513200000|2024-11-25 05:40:00|7142.6|7127.6|7142.2|7127.2|7142.7|7127.7|7142.2|7127.2|0
1732513240000|2024-11-25 05:40:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1732513260000|2024-11-25 05:41:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732513270000|2024-11-25 05:41:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|1
1732513370000|2024-11-25 05:42:50|7138.8|7123.8|7141.2|7126.2|7141.2|7126.2|7138.8|7123.8|5
1732513380000|2024-11-25 05:43:00|7141.7|7126.7|7142.7|7127.7|7142.7|7127.7|7141.3|7126.3|7
1732513390000|2024-11-25 05:43:10|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|0
1732513430000|2024-11-25 05:43:50|7141.7|7126.7|7140.3|7125.3|7142.2|7127.2|7140.3|7125.3|8
1732513440000|2024-11-25 05:44:00|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1732513720000|2024-11-25 05:48:40|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|1
1732513740000|2024-11-25 05:49:00|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1732513760000|2024-11-25 05:49:20|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1732513780000|2024-11-25 05:49:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|2
1732513800000|2024-11-25 05:50:00|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1732513890000|2024-11-25 05:51:30|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|0
1732513910000|2024-11-25 05:51:50|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|1
1732513940000|2024-11-25 05:52:20|7139.2|7124.2|7137.8|7122.8|7139.2|7124.2|7137.8|7122.8|1
1732513950000|2024-11-25 05:52:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1732513960000|2024-11-25 05:52:40|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1732513990000|2024-11-25 05:53:10|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1732514000000|2024-11-25 05:53:20|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1732514010000|2024-11-25 05:53:30|7135.8|7120.8|7136.8|7121.8|7136.8|7121.8|7135.8|7120.8|2
1732514020000|2024-11-25 05:53:40|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1732514030000|2024-11-25 05:53:50|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1732514040000|2024-11-25 05:54:00|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1732514050000|2024-11-25 05:54:10|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1732514060000|2024-11-25 05:54:20|7136.3|7121.3|7136.3|7121.3|7136.8|7121.8|7136.3|7121.3|0
1732514070000|2024-11-25 05:54:30|7136.8|7121.8|7136.3|7121.3|7136.8|7121.8|7136.3|7121.3|0
1732514080000|2024-11-25 05:54:40|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1732514090000|2024-11-25 05:54:50|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|0
1732514100000|2024-11-25 05:55:00|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|0
1732514110000|2024-11-25 05:55:10|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|0
1732514120000|2024-11-25 05:55:20|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1732514140000|2024-11-25 05:55:40|7136.8|7121.8|7134.3|7119.3|7136.8|7121.8|7134.3|7119.3|2
1732514170000|2024-11-25 05:56:10|7134.8|7119.8|7135.3|7120.3|7135.8|7120.8|7134.8|7119.8|0
1732514190000|2024-11-25 05:56:30|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732514210000|2024-11-25 05:56:50|7134.4|7119.4|7137.3|7122.3|7137.8|7122.8|7134.4|7119.4|2
1732514220000|2024-11-25 05:57:00|7137.8|7122.8|7138.3|7123.3|7138.3|7123.3|7137.8|7122.8|0
1732514270000|2024-11-25 05:57:50|||||||||1
1732514380000|2024-11-25 05:59:40|||||||||2
1732514450000|2024-11-25 06:00:50|||||||||1
1732514460000|2024-11-25 06:01:00|7137.8|7122.8|7137.3|7122.3|7137.8|7122.8|7137.3|7122.3|3
1732514470000|2024-11-25 06:01:10|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1732514490000|2024-11-25 06:01:30|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|3
1732514500000|2024-11-25 06:01:40|7135.8|7120.8|7135.7|7120.7|7135.8|7120.8|7135.7|7120.7|3
1732514560000|2024-11-25 06:02:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732514590000|2024-11-25 06:03:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|2
1732514600000|2024-11-25 06:03:20|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|6
1732514610000|2024-11-25 06:03:30|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1732514730000|2024-11-25 06:05:30|7137.3|7122.3|7137.7|7122.7|7137.7|7122.7|7137.3|7122.3|1
1732514740000|2024-11-25 06:05:40|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1732514770000|2024-11-25 06:06:10|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|1
1732514810000|2024-11-25 06:06:50|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|0
1732514860000|2024-11-25 06:07:40|7140.2|7125.2|7140.7|7125.7|7140.7|7125.7|7140.2|7125.2|1
1732514880000|2024-11-25 06:08:00|7141.2|7126.2|7141.7|7126.7|7141.7|7126.7|7141.2|7126.2|1
1732514960000|2024-11-25 06:09:20|||||||||1
1732514990000|2024-11-25 06:09:50|||||||||2
1732515030000|2024-11-25 06:10:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1732515060000|2024-11-25 06:11:00|7140.8|7125.8|7142.2|7127.2|7142.2|7127.2|7140.8|7125.8|2
1732515110000|2024-11-25 06:11:50|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1732515120000|2024-11-25 06:12:00|7142.2|7127.2|7141.7|7126.7|7142.2|7127.2|7141.7|7126.7|0
1732515130000|2024-11-25 06:12:10|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|1
1732515280000|2024-11-25 06:14:40|7142.6|7127.6|7142.7|7127.7|7142.7|7127.7|7142.6|7127.6|0
1732515300000|2024-11-25 06:15:00|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1732515310000|2024-11-25 06:15:10|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732515350000|2024-11-25 06:15:50|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1732515390000|2024-11-25 06:16:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1732515400000|2024-11-25 06:16:40|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732515510000|2024-11-25 06:18:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1732515540000|2024-11-25 06:19:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732515600000|2024-11-25 06:20:00|7142.7|7127.7|7143.7|7128.7|7143.7|7128.7|7142.7|7127.7|1
1732515720000|2024-11-25 06:22:00|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|1
1732515730000|2024-11-25 06:22:10|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1732515750000|2024-11-25 06:22:30|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1732515790000|2024-11-25 06:23:10|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732515840000|2024-11-25 06:24:00|7147.1|7132.1|7147.6|7132.6|7148|7133|7147.1|7132.1|4
1732515850000|2024-11-25 06:24:10|7148|7133|7147.6|7132.6|7148.1|7133.1|7147.2|7132.2|3
1732515860000|2024-11-25 06:24:20|7148|7133|7148.3|7133.3|7148.3|7133.3|7147.6|7132.6|1
1732515870000|2024-11-25 06:24:30|7144.9|7129.9|7145.7|7130.7|7145.7|7130.7|7144.3|7129.3|5
1732515930000|2024-11-25 06:25:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1732516110000|2024-11-25 06:28:30|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7145.8|7130.8|0
1732516170000|2024-11-25 06:29:30|||||||||1
1732516180000|2024-11-25 06:29:40|7146.8|7131.8|7146.4|7131.4|7146.8|7131.8|7146.4|7131.4|0
1732516190000|2024-11-25 06:29:50|7146.3|7131.3|7145.3|7130.3|7146.3|7131.3|7143.8|7128.8|2
1732516200000|2024-11-25 06:30:00|7145.8|7130.8|7143.8|7128.8|7145.8|7130.8|7142.9|7127.9|1
1732516210000|2024-11-25 06:30:10|7144.3|7129.3|7145.3|7130.3|7145.3|7130.3|7144.3|7129.3|0
1732516310000|2024-11-25 06:31:50|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1732516320000|2024-11-25 06:32:00|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732516330000|2024-11-25 06:32:10|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.3|7130.3|5
1732516390000|2024-11-25 06:33:10|7145.7|7130.7|7144.8|7129.8|7145.7|7130.7|7144.3|7129.3|1
1732516400000|2024-11-25 06:33:20|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732516420000|2024-11-25 06:33:40|||||||||1
1732516480000|2024-11-25 06:34:40|7145.8|7130.8|7144.4|7129.4|7145.8|7130.8|7143.9|7128.9|2
1732516490000|2024-11-25 06:34:50|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7144.9|7129.9|0
1732516510000|2024-11-25 06:35:10|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1732516560000|2024-11-25 06:36:00|7145.8|7130.8|7144.4|7129.4|7145.8|7130.8|7144.4|7129.4|5
1732516570000|2024-11-25 06:36:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732516590000|2024-11-25 06:36:30|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|0
1732516600000|2024-11-25 06:36:40|7143.8|7128.8|7143.4|7128.4|7143.8|7128.8|7143.4|7128.4|0
1732516610000|2024-11-25 06:36:50|7142.8|7127.8|7142.3|7127.3|7142.8|7127.8|7142.3|7127.3|0
1732516620000|2024-11-25 06:37:00|7142.8|7127.8|7141.4|7126.4|7142.8|7127.8|7141.4|7126.4|0
1732516700000|2024-11-25 06:38:20|7142.4|7127.4|7143.3|7128.3|7143.3|7128.3|7142.4|7127.4|1
1732516710000|2024-11-25 06:38:30|7144.3|7129.3|7144.8|7129.8|7144.8|7129.8|7144.3|7129.3|0
1732516770000|2024-11-25 06:39:30|7145.3|7130.3|7145.8|7130.8|7145.8|7130.8|7145.3|7130.3|2
1732516780000|2024-11-25 06:39:40|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1732516790000|2024-11-25 06:39:50|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|0
1732516800000|2024-11-25 06:40:00|||||||||1
1732516840000|2024-11-25 06:40:40|7146.9|7131.9|7147.8|7132.8|7147.8|7132.8|7146.9|7131.9|1
1732516920000|2024-11-25 06:42:00|7150.8|7135.8|7149.8|7134.8|7150.8|7135.8|7149.8|7134.8|2
1732516930000|2024-11-25 06:42:10|7149.3|7134.3|7149.8|7134.8|7149.8|7134.8|7149.3|7134.3|2
1732516940000|2024-11-25 06:42:20|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|2
1732516970000|2024-11-25 06:42:50|7148.8|7133.8|7149.3|7134.3|7149.3|7134.3|7148.8|7133.8|1
1732516980000|2024-11-25 06:43:00|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|1
1732517000000|2024-11-25 06:43:20|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1732517020000|2024-11-25 06:43:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7151.8|7136.8|30
1732517030000|2024-11-25 06:43:50|||||||||2
1732517040000|2024-11-25 06:44:00|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517090000|2024-11-25 06:44:50|7153.8|7138.8|7152.8|7137.8|7153.8|7138.8|7152.8|7137.8|6
1732517100000|2024-11-25 06:45:00|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1732517150000|2024-11-25 06:45:50|7152.3|7137.3|7151.8|7136.8|7152.3|7137.3|7151.3|7136.3|2
1732517170000|2024-11-25 06:46:10|7151.3|7136.3|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|1
1732517190000|2024-11-25 06:46:30|7152.3|7137.3|7152.8|7137.8|7152.8|7137.8|7152.3|7137.3|0
1732517200000|2024-11-25 06:46:40|7152.7|7137.7|7152.3|7137.3|7152.7|7137.7|7151.8|7136.8|2
1732517220000|2024-11-25 06:47:00|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517230000|2024-11-25 06:47:10|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1732517260000|2024-11-25 06:47:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517300000|2024-11-25 06:48:20|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1732517330000|2024-11-25 06:48:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517340000|2024-11-25 06:49:00|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1732517360000|2024-11-25 06:49:20|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517380000|2024-11-25 06:49:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|1
1732517400000|2024-11-25 06:50:00|||||||||1
1732517460000|2024-11-25 06:51:00|7152.8|7137.8|7152.3|7137.3|7152.8|7137.8|7152.3|7137.3|0
1732517530000|2024-11-25 06:52:10|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1732517540000|2024-11-25 06:52:20|7152.8|7137.8|7154.3|7139.3|7154.3|7139.3|7152.8|7137.8|3
1732517560000|2024-11-25 06:52:40|7152.8|7137.8|7153.7|7138.7|7153.7|7138.7|7152.8|7137.8|2
1732517570000|2024-11-25 06:52:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732517580000|2024-11-25 06:53:00|7152.4|7137.4|7152.3|7137.3|7152.4|7137.4|7152.3|7137.3|2
1732517600000|2024-11-25 06:53:20|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1732517610000|2024-11-25 06:53:30|7151.8|7136.8|7150.8|7135.8|7151.8|7136.8|7149.8|7134.8|4
1732517620000|2024-11-25 06:53:40|7151.3|7136.3|7152.7|7137.7|7152.7|7137.7|7151.3|7136.3|0
1732517640000|2024-11-25 06:54:00|7152.8|7137.8|7151.8|7136.8|7152.8|7137.8|7151.8|7136.8|1
1732517650000|2024-11-25 06:54:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1732517660000|2024-11-25 06:54:20|7151.3|7136.3|7150.3|7135.3|7151.3|7136.3|7150.3|7135.3|4
1732517690000|2024-11-25 06:54:50|7149.8|7134.8|7148.9|7133.9|7149.8|7134.8|7148.9|7133.9|2
1732517700000|2024-11-25 06:55:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7146.8|7131.8|4
1732517720000|2024-11-25 06:55:20|7147.8|7132.8|7148.8|7133.8|7148.8|7133.8|7147.8|7132.8|1
1732517760000|2024-11-25 06:56:00|7146.4|7131.4|7142.9|7127.9|7146.4|7131.4|7142.9|7127.9|5
1732517770000|2024-11-25 06:56:10|7142.4|7127.4|7142.4|7127.4|7142.9|7127.9|7142.4|7127.4|0
1732517780000|2024-11-25 06:56:20|7142.9|7127.9|7141.9|7126.9|7142.9|7127.9|7141.4|7126.4|9
1732517790000|2024-11-25 06:56:30|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1732517800000|2024-11-25 06:56:40|7139.9|7124.9|7142.7|7127.7|7142.7|7127.7|7139.9|7124.9|9
1732517810000|2024-11-25 06:56:50|7143.3|7128.3|7142.3|7127.3|7143.3|7128.3|7141.4|7126.4|0
1732517820000|2024-11-25 06:57:00|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1732517830000|2024-11-25 06:57:10|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7142.9|7127.9|0
1732517870000|2024-11-25 06:57:50|7142.9|7127.9|7143.3|7128.3|7143.3|7128.3|7142.9|7127.9|0
1732517880000|2024-11-25 06:58:00|7142.9|7127.9|7143.3|7128.3|7143.3|7128.3|7142.9|7127.9|0
1732517890000|2024-11-25 06:58:10|7144.4|7129.4|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732517900000|2024-11-25 06:58:20|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732518000000|2024-11-25 07:00:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732518030000|2024-11-25 07:00:30|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732518050000|2024-11-25 07:00:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732518070000|2024-11-25 07:01:10|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7144.9|7129.9|0
1732518080000|2024-11-25 07:01:20|7144.9|7129.9|7145.3|7130.3|7145.3|7130.3|7144.9|7129.9|0
1732518100000|2024-11-25 07:01:40|7144.8|7129.8|7145.3|7130.3|7145.3|7130.3|7144.4|7129.4|2
1732518120000|2024-11-25 07:02:00|7145.8|7130.8|7145.3|7130.3|7145.8|7130.8|7145.3|7130.3|0
1732518160000|2024-11-25 07:02:40|||||||||1
1732518230000|2024-11-25 07:03:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732518250000|2024-11-25 07:04:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1732518290000|2024-11-25 07:04:50|7145.7|7130.7|7145.3|7130.3|7145.7|7130.7|7145.3|7130.3|1
1732518300000|2024-11-25 07:05:00|7145.8|7130.8|7147.3|7132.3|7148.2|7133.2|7145.8|7130.8|0
1732518310000|2024-11-25 07:05:10|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1732518410000|2024-11-25 07:06:50|7147.3|7132.3|7148.3|7133.3|7148.3|7133.3|7147.3|7132.3|1
1732518580000|2024-11-25 07:09:40|7148.4|7133.4|7150.3|7135.3|7150.3|7135.3|7148.4|7133.4|1
1732518670000|2024-11-25 07:11:10|||||||||1
1732518770000|2024-11-25 07:12:50|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1732518850000|2024-11-25 07:14:10|7150.2|7135.2|7149.8|7134.8|7150.2|7135.2|7149.8|7134.8|0
1732518880000|2024-11-25 07:14:40|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1732518950000|2024-11-25 07:15:50|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.8|7134.8|0
1732518960000|2024-11-25 07:16:00|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|0
1732518970000|2024-11-25 07:16:10|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1732519080000|2024-11-25 07:18:00|7150.9|7135.9|7151.8|7136.8|7151.8|7136.8|7150.9|7135.9|9
1732519090000|2024-11-25 07:18:10|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|1
1732519310000|2024-11-25 07:21:50|||||||||2
1732519320000|2024-11-25 07:22:00|7153.7|7138.7|7152.3|7137.3|7153.7|7138.7|7152.3|7137.3|2
1732519510000|2024-11-25 07:25:10|7152.1|7137.1|7150.7|7135.7|7152.1|7137.1|7149.3|7134.3|4
1732519520000|2024-11-25 07:25:20|7150.8|7135.8|7149.3|7134.3|7151.8|7136.8|7149.2|7134.2|9
1732519530000|2024-11-25 07:25:30|7149.7|7134.7|7149.7|7134.7|7150.2|7135.2|7149.7|7134.7|0
1732519560000|2024-11-25 07:26:00|7150.1|7135.1|7149.7|7134.7|7150.6|7135.6|7149.7|7134.7|0
1732519570000|2024-11-25 07:26:10|7150.2|7135.2|7150.7|7135.7|7150.7|7135.7|7150.2|7135.2|0
1732519580000|2024-11-25 07:26:20|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1732519590000|2024-11-25 07:26:30|7151.6|7136.6|7151.2|7136.2|7151.6|7136.6|7151.2|7136.2|0
1732519600000|2024-11-25 07:26:40|7151.6|7136.6|7153.1|7138.1|7153.1|7138.1|7151.6|7136.6|0
1732519610000|2024-11-25 07:26:50|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|2
1732519620000|2024-11-25 07:27:00|||||||||5
1732519640000|2024-11-25 07:27:20|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1732519660000|2024-11-25 07:27:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732519670000|2024-11-25 07:27:50|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1732519680000|2024-11-25 07:28:00|7152.2|7137.2|7150.3|7135.3|7152.2|7137.2|7149.8|7134.8|4
1732519690000|2024-11-25 07:28:10|7150.8|7135.8|7149.8|7134.8|7150.8|7135.8|7149.8|7134.8|0
1732519730000|2024-11-25 07:28:50|7149.3|7134.3|7147.8|7132.8|7149.3|7134.3|7147.8|7132.8|1
1732519740000|2024-11-25 07:29:00|7148.8|7133.8|7148.3|7133.3|7148.8|7133.8|7148.3|7133.3|2
1732519750000|2024-11-25 07:29:10|7147.8|7132.8|7147.8|7132.8|7148.3|7133.3|7147.8|7132.8|0
1732519760000|2024-11-25 07:29:20|7148.3|7133.3|7147.8|7132.8|7148.3|7133.3|7147.8|7132.8|0
1732519820000|2024-11-25 07:30:20|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|0
1732519830000|2024-11-25 07:30:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1732519850000|2024-11-25 07:30:50|7146.3|7131.3|7146.8|7131.8|7146.8|7131.8|7146.3|7131.3|0
1732519870000|2024-11-25 07:31:10|7146.3|7131.3|7146.3|7131.3|7146.8|7131.8|7146.3|7131.3|0
1732519880000|2024-11-25 07:31:20|7144.9|7129.9|7145.2|7130.2|7145.2|7130.2|7144.9|7129.9|0
1732519890000|2024-11-25 07:31:30|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732519900000|2024-11-25 07:31:40|7143.8|7128.8|7144.8|7129.8|7144.8|7129.8|7143.8|7128.8|1
1732519950000|2024-11-25 07:32:30|7145.7|7130.7|7144.8|7129.8|7145.7|7130.7|7144.8|7129.8|0
1732519960000|2024-11-25 07:32:40|7145.3|7130.3|7144.8|7129.8|7145.3|7130.3|7144.8|7129.8|0
1732519970000|2024-11-25 07:32:50|7145.7|7130.7|7145.8|7130.8|7145.8|7130.8|7145.7|7130.7|0
1732519980000|2024-11-25 07:33:00|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.3|7131.3|0
1732520020000|2024-11-25 07:33:40|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|0
1732520040000|2024-11-25 07:34:00|7147.9|7132.9|7148.8|7133.8|7148.8|7133.8|7147.9|7132.9|1
1732520120000|2024-11-25 07:35:20|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1732520130000|2024-11-25 07:35:30|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1732520150000|2024-11-25 07:35:50|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1732520170000|2024-11-25 07:36:10|7148.4|7133.4|7148.3|7133.3|7148.4|7133.4|7148.3|7133.3|0
1732520210000|2024-11-25 07:36:50|7147.9|7132.9|7148.8|7133.8|7148.8|7133.8|7147.9|7132.9|1
1732520220000|2024-11-25 07:37:00|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1732520230000|2024-11-25 07:37:10|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1732520250000|2024-11-25 07:37:30|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1732520260000|2024-11-25 07:37:40|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1732520270000|2024-11-25 07:37:50|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1732520290000|2024-11-25 07:38:10|7146.3|7131.3|7143.3|7128.3|7146.3|7131.3|7143.3|7128.3|5
1732520350000|2024-11-25 07:39:10|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|2
1732520370000|2024-11-25 07:39:30|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1732520400000|2024-11-25 07:40:00|7140.4|7125.4|7141.3|7126.3|7141.3|7126.3|7140.4|7125.4|2
1732520420000|2024-11-25 07:40:20|7141.2|7126.2|7139.3|7124.3|7141.2|7126.2|7139.3|7124.3|3
1732520570000|2024-11-25 07:42:50|7139.2|7124.2|7136.9|7121.9|7139.2|7124.2|7136.9|7121.9|1
1732520580000|2024-11-25 07:43:00|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1732520590000|2024-11-25 07:43:10|7136.9|7121.9|7137.3|7122.3|7137.4|7122.4|7136.9|7121.9|0
1732520620000|2024-11-25 07:43:40|7137.8|7122.8|7137.4|7122.4|7138.3|7123.3|7137.4|7122.4|0
1732520640000|2024-11-25 07:44:00|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1732520670000|2024-11-25 07:44:30|7137.8|7122.8|7138.3|7123.3|7138.3|7123.3|7137.8|7122.8|0
1732520680000|2024-11-25 07:44:40|7138.7|7123.7|7138.3|7123.3|7138.7|7123.7|7138.3|7123.3|0
1732520690000|2024-11-25 07:44:50|7138.7|7123.7|7138.3|7123.3|7138.7|7123.7|7138.3|7123.3|0
1732520700000|2024-11-25 07:45:00|7138.8|7123.8|7138.3|7123.3|7138.8|7123.8|7138.3|7123.3|0
1732520710000|2024-11-25 07:45:10|7138.8|7123.8|7138.3|7123.3|7138.8|7123.8|7138.3|7123.3|0
1732520750000|2024-11-25 07:45:50|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.7|7123.7|0
1732520870000|2024-11-25 07:47:50|7138.3|7123.3|7138.8|7123.8|7138.8|7123.8|7138.3|7123.3|0
1732520890000|2024-11-25 07:48:10|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1732520900000|2024-11-25 07:48:20|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1732520930000|2024-11-25 07:48:50|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1732520940000|2024-11-25 07:49:00|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1732520950000|2024-11-25 07:49:10|7134.7|7119.7|7134.8|7119.8|7134.8|7119.8|7134.7|7119.7|0
1732520970000|2024-11-25 07:49:30|7134.3|7119.3|7134.8|7119.8|7134.8|7119.8|7134.3|7119.3|0
1732521000000|2024-11-25 07:50:00|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7135.2|7120.2|0
1732521080000|2024-11-25 07:51:20|7134.8|7119.8|7134.8|7119.8|7135.3|7120.3|7134.8|7119.8|2
1732521090000|2024-11-25 07:51:30|7135.3|7120.3|7134.8|7119.8|7135.3|7120.3|7134.8|7119.8|0
1732521120000|2024-11-25 07:52:00|7134.3|7119.3|7136.3|7121.3|7136.3|7121.3|7134.3|7119.3|5
1732521180000|2024-11-25 07:53:00|||||||||1
1732521240000|2024-11-25 07:54:00|7136.7|7121.7|7135.8|7120.8|7136.7|7121.7|7135.4|7120.4|1
1732521260000|2024-11-25 07:54:20|7135.4|7120.4|7135.8|7120.8|7135.8|7120.8|7135.4|7120.4|0
1732521270000|2024-11-25 07:54:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1732521280000|2024-11-25 07:54:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732521290000|2024-11-25 07:54:50|7135.4|7120.4|7134.9|7119.9|7135.8|7120.8|7134.9|7119.9|0
1732521300000|2024-11-25 07:55:00|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.3|7119.3|0
1732521360000|2024-11-25 07:56:00|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|3
1732521380000|2024-11-25 07:56:20|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1732521470000|2024-11-25 07:57:50|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1732521480000|2024-11-25 07:58:00|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1732521510000|2024-11-25 07:58:30|7138.8|7123.8|7143.8|7128.8|7143.8|7128.8|7138.8|7123.8|7
1732521520000|2024-11-25 07:58:40|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1732521530000|2024-11-25 07:58:50|7144.3|7129.3|7144.8|7129.8|7144.8|7129.8|7144.3|7129.3|0
1732521550000|2024-11-25 07:59:10|7141.4|7126.4|7142.4|7127.4|7142.4|7127.4|7141.4|7126.4|4
1732521590000|2024-11-25 07:59:50|7141.8|7126.8|7142.3|7127.3|7142.3|7127.3|7141.8|7126.8|1
1732521600000|2024-11-25 08:00:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7141.9|7126.9|0
1732521640000|2024-11-25 08:00:40|7141.9|7126.9|7141.8|7126.8|7141.9|7126.9|7141.8|7126.8|3
1732521670000|2024-11-25 08:01:10|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1732521700000|2024-11-25 08:01:40|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|2
1732521850000|2024-11-25 08:04:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1732521910000|2024-11-25 08:05:10|7141.8|7126.8|7142.8|7127.8|7142.8|7127.8|7141.8|7126.8|1
1732521970000|2024-11-25 08:06:10|7143.8|7128.8|7143.8|7128.8|7144.2|7129.2|7143.8|7128.8|0
1732522020000|2024-11-25 08:07:00|7144.2|7129.2|7143.8|7128.8|7144.2|7129.2|7143.8|7128.8|0
1732522060000|2024-11-25 08:07:40|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732522070000|2024-11-25 08:07:50|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732522110000|2024-11-25 08:08:30|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1732522120000|2024-11-25 08:08:40|7144.2|7129.2|7144.8|7129.8|7144.8|7129.8|7144.2|7129.2|1
1732522140000|2024-11-25 08:09:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732522180000|2024-11-25 08:09:40|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732522190000|2024-11-25 08:09:50|7143.3|7128.3|7143.3|7128.3|7143.8|7128.8|7143.3|7128.3|1
1732522210000|2024-11-25 08:10:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|3
1732522220000|2024-11-25 08:10:20|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|3
1732522260000|2024-11-25 08:11:00|7143.3|7128.3|7143.3|7128.3|7143.8|7128.8|7142.9|7127.9|0
1732522270000|2024-11-25 08:11:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732522330000|2024-11-25 08:12:10|7144.8|7129.8|7144.4|7129.4|7144.8|7129.8|7144.4|7129.4|0
1732522360000|2024-11-25 08:12:40|7144.8|7129.8|7144.4|7129.4|7144.8|7129.8|7144.4|7129.4|0
1732522390000|2024-11-25 08:13:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732522440000|2024-11-25 08:14:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1732522460000|2024-11-25 08:14:20|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|1
1732522560000|2024-11-25 08:16:00|7144.2|7129.2|7143.8|7128.8|7144.2|7129.2|7143.8|7128.8|1
1732522610000|2024-11-25 08:16:50|7143.3|7128.3|7141.9|7126.9|7143.3|7128.3|7141.9|7126.9|1
1732522620000|2024-11-25 08:17:00|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1732522650000|2024-11-25 08:17:30|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|1
1732522700000|2024-11-25 08:18:20|7142.8|7127.8|7143.3|7128.3|7143.3|7128.3|7142.3|7127.3|0
1732522720000|2024-11-25 08:18:40|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1732522730000|2024-11-25 08:18:50|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732522860000|2024-11-25 08:21:00|7144.8|7129.8|7145.3|7130.3|7145.3|7130.3|7143.9|7128.9|1
1732522880000|2024-11-25 08:21:20|7147.2|7132.2|7147.8|7132.8|7147.8|7132.8|7147.2|7132.2|10
1732522910000|2024-11-25 08:21:50|7148.3|7133.3|7149.8|7134.8|7149.8|7134.8|7148.3|7133.3|1
1732522920000|2024-11-25 08:22:00|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1732522970000|2024-11-25 08:22:50|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|1
1732522980000|2024-11-25 08:23:00|7146.3|7131.3|7145.4|7130.4|7146.8|7131.8|7145.4|7130.4|1
1732522990000|2024-11-25 08:23:10|7144.4|7129.4|7146.4|7131.4|7146.4|7131.4|7144.4|7129.4|6
1732523090000|2024-11-25 08:24:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1732523170000|2024-11-25 08:26:10|7148.9|7133.9|7149.4|7134.4|7149.4|7134.4|7148.9|7133.9|0
1732523270000|2024-11-25 08:27:50|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1732523280000|2024-11-25 08:28:00|7149.9|7134.9|7149.3|7134.3|7149.9|7134.9|7149.3|7134.3|1
1732523340000|2024-11-25 08:29:00|7148.8|7133.8|7148.4|7133.4|7148.8|7133.8|7148.4|7133.4|2
1732523350000|2024-11-25 08:29:10|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1732523360000|2024-11-25 08:29:20|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|3
1732523370000|2024-11-25 08:29:30|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1732523460000|2024-11-25 08:31:00|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|1
1732523490000|2024-11-25 08:31:30|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|0
1732523510000|2024-11-25 08:31:50|7147.2|7132.2|7145.3|7130.3|7147.2|7132.2|7145.3|7130.3|2
1732523520000|2024-11-25 08:32:00|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|0
1732523550000|2024-11-25 08:32:30|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732523570000|2024-11-25 08:32:50|7145.2|7130.2|7143.9|7128.9|7145.2|7130.2|7143.9|7128.9|1
1732523580000|2024-11-25 08:33:00|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732523600000|2024-11-25 08:33:20|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7143.9|7128.9|0
1732523640000|2024-11-25 08:34:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1732523660000|2024-11-25 08:34:20|7144.3|7129.3|7143.4|7128.4|7144.3|7129.3|7143.4|7128.4|1
1732523820000|2024-11-25 08:37:00|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|2
1732523850000|2024-11-25 08:37:30|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|0
1732523870000|2024-11-25 08:37:50|7144.3|7129.3|7143.9|7128.9|7144.3|7129.3|7143.9|7128.9|0
1732523880000|2024-11-25 08:38:00|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732523900000|2024-11-25 08:38:20|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732523910000|2024-11-25 08:38:30|7144.4|7129.4|7145.8|7130.8|7145.8|7130.8|7144.4|7129.4|2
1732523920000|2024-11-25 08:38:40|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|0
1732523930000|2024-11-25 08:38:50|7146.3|7131.3|7145.9|7130.9|7146.3|7131.3|7145.9|7130.9|0
1732523940000|2024-11-25 08:39:00|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|0
1732523950000|2024-11-25 08:39:10|7145.9|7130.9|7146.3|7131.3|7146.3|7131.3|7145.9|7130.9|0
1732523980000|2024-11-25 08:39:40|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|0
1732523990000|2024-11-25 08:39:50|7143.9|7128.9|7144.8|7129.8|7144.8|7129.8|7143.9|7128.9|5
1732524000000|2024-11-25 08:40:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732524010000|2024-11-25 08:40:10|7144.4|7129.4|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732524020000|2024-11-25 08:40:20|7144.4|7129.4|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732524030000|2024-11-25 08:40:30|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1732524140000|2024-11-25 08:42:20|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|2
1732524150000|2024-11-25 08:42:30|7142.9|7127.9|7141.4|7126.4|7142.9|7127.9|7141.4|7126.4|1
1732524160000|2024-11-25 08:42:40|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|0
1732524170000|2024-11-25 08:42:50|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|1
1732524190000|2024-11-25 08:43:10|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|0
1732524200000|2024-11-25 08:43:20|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1732524300000|2024-11-25 08:45:00|7141.9|7126.9|7142.4|7127.4|7142.4|7127.4|7141.9|7126.9|0
1732524360000|2024-11-25 08:46:00|7140.4|7125.4|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|1
1732524450000|2024-11-25 08:47:30|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|2
1732524460000|2024-11-25 08:47:40|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|0
1732524650000|2024-11-25 08:50:50|7141.5|7126.5|7141.4|7126.4|7141.5|7126.5|7141.4|7126.4|0
1732524670000|2024-11-25 08:51:10|||||||||1
1732524770000|2024-11-25 08:52:50|7141.5|7126.5|7142.4|7127.4|7142.4|7127.4|7141.5|7126.5|1
1732524780000|2024-11-25 08:53:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7141.4|7126.4|0
1732524800000|2024-11-25 08:53:20|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|0
1732524900000|2024-11-25 08:55:00|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7141.9|7126.9|1
1732524960000|2024-11-25 08:56:00|7143.8|7128.8|7144.4|7129.4|7144.4|7129.4|7143.8|7128.8|1
1732525100000|2024-11-25 08:58:20|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|1
1732525110000|2024-11-25 08:58:30|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|0
1732525210000|2024-11-25 09:00:10|7148.3|7133.3|7150.4|7135.4|7150.4|7135.4|7148.3|7133.3|7
1732525250000|2024-11-25 09:00:50|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|2
1732525260000|2024-11-25 09:01:00|7152.9|7137.9|7153.4|7138.4|7153.4|7138.4|7152.9|7137.9|3
1732525270000|2024-11-25 09:01:10|7154.3|7139.3|7154.4|7139.4|7154.4|7139.4|7154.3|7139.3|12
1732525310000|2024-11-25 09:01:50|7154|7139|7154.3|7139.3|7154.3|7139.3|7153.4|7138.4|9
1732525320000|2024-11-25 09:02:00|7154.4|7139.4|7153.9|7138.9|7154.4|7139.4|7153.4|7138.4|2
1732525330000|2024-11-25 09:02:10|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|0
1732525340000|2024-11-25 09:02:20|7154.5|7139.5|7155|7140|7155.4|7140.4|7154.5|7139.5|20
1732525350000|2024-11-25 09:02:30|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1732525360000|2024-11-25 09:02:40|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|1
1732525380000|2024-11-25 09:03:00|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1732525400000|2024-11-25 09:03:20|7154|7139|7154.4|7139.4|7154.4|7139.4|7154|7139|1
1732525440000|2024-11-25 09:04:00|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1732525460000|2024-11-25 09:04:20|7158.9|7143.9|7160.9|7145.9|7160.9|7145.9|7158.9|7143.9|20
1732525470000|2024-11-25 09:04:30|7159.9|7144.9|7160.9|7145.9|7160.9|7145.9|7159.9|7144.9|16
1732525480000|2024-11-25 09:04:40|7160.4|7145.4|7155.9|7140.9|7160.4|7145.4|7155.9|7140.9|10
1732525490000|2024-11-25 09:04:50|7156.4|7141.4|7160.4|7145.4|7160.4|7145.4|7156.4|7141.4|3
1732525500000|2024-11-25 09:05:00|||||||||1
1732525530000|2024-11-25 09:05:30|7159|7144|7159|7144|7159|7144|7158.5|7143.5|7
1732525540000|2024-11-25 09:05:40|7158.9|7143.9|7157.9|7142.9|7158.9|7143.9|7156.4|7141.4|3
1732525550000|2024-11-25 09:05:50|7158.4|7143.4|7157.9|7142.9|7158.9|7143.9|7157.9|7142.9|2
1732525630000|2024-11-25 09:07:10|7157.8|7142.8|7155.4|7140.4|7157.8|7142.8|7155|7140|10
1732525700000|2024-11-25 09:08:20|7155.5|7140.5|7156.4|7141.4|7156.4|7141.4|7155.5|7140.5|1
1732525710000|2024-11-25 09:08:30|7155.9|7140.9|7157.3|7142.3|7157.3|7142.3|7155.9|7140.9|5
1732525720000|2024-11-25 09:08:40|7157.4|7142.4|7156.4|7141.4|7157.4|7142.4|7156.4|7141.4|2
1732525730000|2024-11-25 09:08:50|7155.4|7140.4|7157.4|7142.4|7157.4|7142.4|7154.9|7139.9|3
1732525740000|2024-11-25 09:09:00|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1732525760000|2024-11-25 09:09:20|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1732525770000|2024-11-25 09:09:30|7157.3|7142.3|7156.9|7141.9|7157.3|7142.3|7156.9|7141.9|0
1732525780000|2024-11-25 09:09:40|7156.8|7141.8|7157.4|7142.4|7157.9|7142.9|7156.8|7141.8|2
1732525790000|2024-11-25 09:09:50|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|0
1732525800000|2024-11-25 09:10:00|7157|7142|7156.9|7141.9|7157|7142|7156.9|7141.9|3
1732525810000|2024-11-25 09:10:10|||||||||2
1732525820000|2024-11-25 09:10:20|7156.4|7141.4|7159|7144|7159|7144|7156.4|7141.4|2
1732525830000|2024-11-25 09:10:30|7159.5|7144.5|7159|7144|7159.5|7144.5|7159|7144|0
1732525840000|2024-11-25 09:10:40|7159.5|7144.5|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|0
1732525850000|2024-11-25 09:10:50|7159.5|7144.5|7160.4|7145.4|7160.4|7145.4|7159.4|7144.4|0
1732525860000|2024-11-25 09:11:00|7159.4|7144.4|7159.4|7144.4|7159.9|7144.9|7158.9|7143.9|2
1732525880000|2024-11-25 09:11:20|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.9|7143.9|0
1732525910000|2024-11-25 09:11:50|7158.4|7143.4|7159.3|7144.3|7159.3|7144.3|7158.4|7143.4|1
1732525920000|2024-11-25 09:12:00|7159.4|7144.4|7158.4|7143.4|7159.4|7144.4|7158.4|7143.4|1
1732525940000|2024-11-25 09:12:20|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.4|7143.4|0
1732525950000|2024-11-25 09:12:30|7158.5|7143.5|7158.9|7143.9|7158.9|7143.9|7158.5|7143.5|1
1732525960000|2024-11-25 09:12:40|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1732526020000|2024-11-25 09:13:40|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1732526040000|2024-11-25 09:14:00|7157.9|7142.9|7158.4|7143.4|7158.4|7143.4|7157.4|7142.4|7
1732526100000|2024-11-25 09:15:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|1
1732526120000|2024-11-25 09:15:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1732526160000|2024-11-25 09:16:00|7158.9|7143.9|7160.9|7145.9|7160.9|7145.9|7158.9|7143.9|1
1732526180000|2024-11-25 09:16:20|7161|7146|7161.4|7146.4|7161.4|7146.4|7161|7146|5
1732526190000|2024-11-25 09:16:30|||||||||1
1732526220000|2024-11-25 09:17:00|7161|7146|7161.4|7146.4|7161.4|7146.4|7160.9|7145.9|0
1732526250000|2024-11-25 09:17:30|7161.9|7146.9|7162|7147|7162.4|7147.4|7161.9|7146.9|2
1732526260000|2024-11-25 09:17:40|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161|7146|7
1732526270000|2024-11-25 09:17:50|7161|7146|7160.9|7145.9|7161|7146|7160.9|7145.9|0
1732526290000|2024-11-25 09:18:10|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|1
1732526310000|2024-11-25 09:18:30|||||||||2
1732526350000|2024-11-25 09:19:10|7161|7146|7160.4|7145.4|7161|7146|7159.9|7144.9|12
1732526360000|2024-11-25 09:19:20|7160.9|7145.9|7161.4|7146.4|7161.4|7146.4|7160.9|7145.9|1
1732526380000|2024-11-25 09:19:40|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|2
1732526400000|2024-11-25 09:20:00|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|0
1732526420000|2024-11-25 09:20:20|7161.9|7146.9|7163.4|7148.4|7163.4|7148.4|7161.9|7146.9|9
1732526450000|2024-11-25 09:20:50|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|4
1732526460000|2024-11-25 09:21:00|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|1
1732526480000|2024-11-25 09:21:20|7164.9|7149.9|7164.4|7149.4|7164.9|7149.9|7163.9|7148.9|5
1732526540000|2024-11-25 09:22:20|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1732526550000|2024-11-25 09:22:30|7164.4|7149.4|7163.4|7148.4|7164.4|7149.4|7163.4|7148.4|5
1732526560000|2024-11-25 09:22:40|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|2
1732526570000|2024-11-25 09:22:50|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1732526580000|2024-11-25 09:23:00|7165.9|7150.9|7165.5|7150.5|7165.9|7150.9|7165.5|7150.5|2
1732526590000|2024-11-25 09:23:10|7165.4|7150.4|7162.9|7147.9|7165.4|7150.4|7162.4|7147.4|29
1732526600000|2024-11-25 09:23:20|7163.4|7148.4|7164|7149|7164.9|7149.9|7163.4|7148.4|5
1732526610000|2024-11-25 09:23:30|7163.9|7148.9|7159.9|7144.9|7163.9|7148.9|7159.5|7144.5|4
1732526620000|2024-11-25 09:23:40|7159.5|7144.5|7159|7144|7159.5|7144.5|7158.4|7143.4|0
1732526640000|2024-11-25 09:24:00|7158.9|7143.9|7156.5|7141.5|7158.9|7143.9|7156.4|7141.4|10
1732526650000|2024-11-25 09:24:10|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7154.9|7139.9|7
1732526660000|2024-11-25 09:24:20|7155.4|7140.4|7155.9|7140.9|7155.9|7140.9|7155.4|7140.4|1
1732526670000|2024-11-25 09:24:30|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1732526680000|2024-11-25 09:24:40|7155.4|7140.4|7154.9|7139.9|7155.9|7140.9|7154.9|7139.9|5
1732526690000|2024-11-25 09:24:50|7154.8|7139.8|7152.9|7137.9|7154.8|7139.8|7152.9|7137.9|1
1732526700000|2024-11-25 09:25:00|7153.4|7138.4|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|0
1732526720000|2024-11-25 09:25:20|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1732526730000|2024-11-25 09:25:30|7153.5|7138.5|7155.4|7140.4|7155.4|7140.4|7153.5|7138.5|2
1732526740000|2024-11-25 09:25:40|7156.5|7141.5|7156.9|7141.9|7156.9|7141.9|7156.5|7141.5|3
1732526750000|2024-11-25 09:25:50|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|4
1732526760000|2024-11-25 09:26:00|7154.5|7139.5|7153.9|7138.9|7154.9|7139.9|7153.9|7138.9|0
1732526770000|2024-11-25 09:26:10|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|3
1732526810000|2024-11-25 09:26:50|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1732526820000|2024-11-25 09:27:00|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|1
1732526830000|2024-11-25 09:27:10|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|1
1732526880000|2024-11-25 09:28:00|7154.9|7139.9|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|1
1732526930000|2024-11-25 09:28:50|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|3
1732526940000|2024-11-25 09:29:00|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.9|7143.9|1
1732527000000|2024-11-25 09:30:00|7159.9|7144.9|7160.9|7145.9|7160.9|7145.9|7159.9|7144.9|1
1732527010000|2024-11-25 09:30:10|||||||||1
1732527020000|2024-11-25 09:30:20|||||||||1
1732527060000|2024-11-25 09:31:00|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|2
1732527080000|2024-11-25 09:31:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1732527090000|2024-11-25 09:31:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|2
1732527110000|2024-11-25 09:31:50|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|1
1732527120000|2024-11-25 09:32:00|||||||||1
1732527130000|2024-11-25 09:32:10|||||||||1
1732527280000|2024-11-25 09:34:40|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|0
1732527330000|2024-11-25 09:35:30|7158.9|7143.9|7159.4|7144.4|7159.4|7144.4|7158.9|7143.9|6
1732527340000|2024-11-25 09:35:40|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1732527360000|2024-11-25 09:36:00|7160|7145|7160|7145|7160|7145|7160|7145|0
1732527430000|2024-11-25 09:37:10|7160.5|7145.5|7161|7146|7161|7146|7160.5|7145.5|1
1732527440000|2024-11-25 09:37:20|7160.5|7145.5|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|1
1732527460000|2024-11-25 09:37:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1732527480000|2024-11-25 09:38:00|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|0
1732527500000|2024-11-25 09:38:20|7159.9|7144.9|7162.8|7147.8|7162.8|7147.8|7159.9|7144.9|5
1732527510000|2024-11-25 09:38:30|7162.4|7147.4|7160.9|7145.9|7162.4|7147.4|7160.4|7145.4|7
1732527530000|2024-11-25 09:38:50|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|1
1732527550000|2024-11-25 09:39:10|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1732527560000|2024-11-25 09:39:20|7159.9|7144.9|7159.8|7144.8|7159.9|7144.9|7159.8|7144.8|0
1732527590000|2024-11-25 09:39:50|7158.4|7143.4|7159.3|7144.3|7159.3|7144.3|7158.4|7143.4|3
1732527600000|2024-11-25 09:40:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1732527650000|2024-11-25 09:40:50|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|3
1732527660000|2024-11-25 09:41:00|7159.8|7144.8|7159|7144|7159.9|7144.9|7159|7144|5
1732527670000|2024-11-25 09:41:10|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|0
1732527680000|2024-11-25 09:41:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1732527690000|2024-11-25 09:41:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1732527740000|2024-11-25 09:42:20|7160.9|7145.9|7162.4|7147.4|7162.9|7147.9|7160.9|7145.9|4
1732527750000|2024-11-25 09:42:30|7163.3|7148.3|7161.4|7146.4|7163.4|7148.4|7161.4|7146.4|3
1732527760000|2024-11-25 09:42:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|8
1732527770000|2024-11-25 09:42:50|7158.4|7143.4|7159.9|7144.9|7160.4|7145.4|7158.4|7143.4|5
1732527780000|2024-11-25 09:43:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1732527790000|2024-11-25 09:43:10|7160.5|7145.5|7160.9|7145.9|7160.9|7145.9|7160.5|7145.5|2
1732527800000|2024-11-25 09:43:20|7161.4|7146.4|7162.4|7147.4|7162.8|7147.8|7161.4|7146.4|4
1732527840000|2024-11-25 09:44:00|7159.1|7144.1|7158.9|7143.9|7159.1|7144.1|7158.9|7143.9|2
1732527850000|2024-11-25 09:44:10|7158.4|7143.4|7158.4|7143.4|7158.9|7143.9|7157.4|7142.4|1
1732527870000|2024-11-25 09:44:30|7158.9|7143.9|7157.3|7142.3|7158.9|7143.9|7156.9|7141.9|5
1732527880000|2024-11-25 09:44:40|7156.4|7141.4|7156.9|7141.9|7158.4|7143.4|7156|7141|9
1732527890000|2024-11-25 09:44:50|7156.4|7141.4|7156.3|7141.3|7156.4|7141.4|7155.9|7140.9|2
1732527900000|2024-11-25 09:45:00|7156.4|7141.4|7155.9|7140.9|7156.9|7141.9|7155.9|7140.9|1
1732527910000|2024-11-25 09:45:10|7155.4|7140.4|7153.4|7138.4|7155.4|7140.4|7153.4|7138.4|2
1732527950000|2024-11-25 09:45:50|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1732527960000|2024-11-25 09:46:00|7149.4|7134.4|7150.9|7135.9|7150.9|7135.9|7149.4|7134.4|8
1732527970000|2024-11-25 09:46:10|7151.4|7136.4|7151|7136|7151.4|7136.4|7151|7136|1
1732527980000|2024-11-25 09:46:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1732527990000|2024-11-25 09:46:30|7151|7136|7151.4|7136.4|7151.4|7136.4|7151|7136|1
1732528020000|2024-11-25 09:47:00|||||||||2
1732528050000|2024-11-25 09:47:30|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1732528100000|2024-11-25 09:48:20|7152.9|7137.9|7153.4|7138.4|7153.4|7138.4|7152.9|7137.9|2
1732528110000|2024-11-25 09:48:30|7153.8|7138.8|7153.9|7138.9|7153.9|7138.9|7153.8|7138.8|2
1732528130000|2024-11-25 09:48:50|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|2
1732528150000|2024-11-25 09:49:10|7152.4|7137.4|7151.9|7136.9|7152.9|7137.9|7151.9|7136.9|8
1732528160000|2024-11-25 09:49:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7
1732528170000|2024-11-25 09:49:30|7151.5|7136.5|7152.9|7137.9|7153.3|7138.3|7151.5|7136.5|5
1732528180000|2024-11-25 09:49:40|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1732528190000|2024-11-25 09:49:50|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|1
1732528200000|2024-11-25 09:50:00|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1732528210000|2024-11-25 09:50:10|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1732528310000|2024-11-25 09:51:50|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1732528330000|2024-11-25 09:52:10|7153.8|7138.8|7153.3|7138.3|7153.8|7138.8|7153.3|7138.3|1
1732528350000|2024-11-25 09:52:30|7153.8|7138.8|7154.3|7139.3|7154.3|7139.3|7153.8|7138.8|1
1732528360000|2024-11-25 09:52:40|7153.8|7138.8|7154.3|7139.3|7154.3|7139.3|7153.8|7138.8|1
1732528420000|2024-11-25 09:53:40|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|1
1732528430000|2024-11-25 09:53:50|7154.8|7139.8|7155.3|7140.3|7155.3|7140.3|7154.8|7139.8|1
1732528460000|2024-11-25 09:54:20|7154.9|7139.9|7155.3|7140.3|7155.3|7140.3|7154.9|7139.9|1
1732528520000|2024-11-25 09:55:20|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1732528530000|2024-11-25 09:55:30|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|1
1732528540000|2024-11-25 09:55:40|||||||||1
1732528550000|2024-11-25 09:55:50|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1732528560000|2024-11-25 09:56:00|7155.9|7140.9|7154|7139|7155.9|7140.9|7154|7139|1
1732528570000|2024-11-25 09:56:10|7153.9|7138.9|7154.4|7139.4|7154.4|7139.4|7153.9|7138.9|2
1732528590000|2024-11-25 09:56:30|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1732528620000|2024-11-25 09:57:00|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|2
1732528660000|2024-11-25 09:57:40|7156.3|7141.3|7157.3|7142.3|7157.3|7142.3|7156.3|7141.3|2
1732528670000|2024-11-25 09:57:50|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1732528680000|2024-11-25 09:58:00|7158.8|7143.8|7158.4|7143.4|7158.9|7143.9|7158.4|7143.4|2
1732528710000|2024-11-25 09:58:30|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|0
1732528720000|2024-11-25 09:58:40|||||||||1
1732528740000|2024-11-25 09:59:00|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|5
1732528750000|2024-11-25 09:59:10|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7155.9|7140.9|0
1732528760000|2024-11-25 09:59:20|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|2
1732528770000|2024-11-25 09:59:30|7156.9|7141.9|7157.3|7142.3|7157.9|7142.9|7156.8|7141.8|2
1732528800000|2024-11-25 10:00:00|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7155.4|7140.4|3
1732528820000|2024-11-25 10:00:20|7156.5|7141.5|7157.9|7142.9|7157.9|7142.9|7156.5|7141.5|1
1732528830000|2024-11-25 10:00:30|7157.8|7142.8|7158.9|7143.9|7158.9|7143.9|7157.8|7142.8|0
1732528840000|2024-11-25 10:00:40|7159|7144|7159.4|7144.4|7159.4|7144.4|7159|7144|1
1732528850000|2024-11-25 10:00:50|7159.5|7144.5|7160.4|7145.4|7160.9|7145.9|7159.5|7144.5|2
1732528910000|2024-11-25 10:01:50|7160.9|7145.9|7160.4|7145.4|7160.9|7145.9|7160.4|7145.4|2
1732528920000|2024-11-25 10:02:00|7158.4|7143.4|7158.4|7143.4|7158.9|7143.9|7157.9|7142.9|4
1732528930000|2024-11-25 10:02:10|7156.9|7141.9|7156|7141|7156.9|7141.9|7155.8|7140.8|3
1732528940000|2024-11-25 10:02:20|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|1
1732528950000|2024-11-25 10:02:30|7155.4|7140.4|7156.4|7141.4|7156.4|7141.4|7155.4|7140.4|1
1732528960000|2024-11-25 10:02:40|7156.9|7141.9|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|0
1732528970000|2024-11-25 10:02:50|||||||||1
1732528980000|2024-11-25 10:03:00|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1732529000000|2024-11-25 10:03:20|7157|7142|7158.4|7143.4|7158.9|7143.9|7157|7142|6
1732529040000|2024-11-25 10:04:00|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|6
1732529070000|2024-11-25 10:04:30|7157.9|7142.9|7159.4|7144.4|7159.9|7144.9|7157.9|7142.9|2
1732529100000|2024-11-25 10:05:00|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|3
1732529130000|2024-11-25 10:05:30|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|1
1732529200000|2024-11-25 10:06:40|7157.4|7142.4|7158.4|7143.4|7158.4|7143.4|7156.9|7141.9|4
1732529210000|2024-11-25 10:06:50|||||||||1
1732529230000|2024-11-25 10:07:10|7158.3|7143.3|7157.4|7142.4|7158.3|7143.3|7157.4|7142.4|1
1732529250000|2024-11-25 10:07:30|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|0
1732529290000|2024-11-25 10:08:10|7159.9|7144.9|7162.8|7147.8|7162.8|7147.8|7159.9|7144.9|12
1732529300000|2024-11-25 10:08:20|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1732529320000|2024-11-25 10:08:40|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|3
1732529330000|2024-11-25 10:08:50|||||||||1
1732529370000|2024-11-25 10:09:30|7163.3|7148.3|7163.4|7148.4|7163.4|7148.4|7161.9|7146.9|3
1732529400000|2024-11-25 10:10:00|7162.9|7147.9|7162.4|7147.4|7162.9|7147.9|7162.4|7147.4|2
1732529410000|2024-11-25 10:10:10|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1732529420000|2024-11-25 10:10:20|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|0
1732529430000|2024-11-25 10:10:30|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1732529440000|2024-11-25 10:10:40|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1732529450000|2024-11-25 10:10:50|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1732529460000|2024-11-25 10:11:00|7162.4|7147.4|7162.9|7147.9|7162.9|7147.9|7162.4|7147.4|1
1732529480000|2024-11-25 10:11:20|||||||||1
1732529510000|2024-11-25 10:11:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1732529520000|2024-11-25 10:12:00|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|1
1732529530000|2024-11-25 10:12:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1732529580000|2024-11-25 10:13:00|||||||||2
1732529640000|2024-11-25 10:14:00|||||||||2
1732529680000|2024-11-25 10:14:40|7162.9|7147.9|7162.4|7147.4|7163.4|7148.4|7162.4|7147.4|3
1732529690000|2024-11-25 10:14:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1732529700000|2024-11-25 10:15:00|7164.4|7149.4|7165.4|7150.4|7165.4|7150.4|7164.4|7149.4|19
1732529760000|2024-11-25 10:16:00|7164.9|7149.9|7165.4|7150.4|7165.4|7150.4|7164.9|7149.9|1
1732529770000|2024-11-25 10:16:10|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|0
1732529810000|2024-11-25 10:16:50|||||||||2
1732529820000|2024-11-25 10:17:00|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|9
1732529840000|2024-11-25 10:17:20|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1732530000000|2024-11-25 10:20:00|7162.4|7147.4|7163.9|7148.9|7163.9|7148.9|7162.4|7147.4|7
1732530010000|2024-11-25 10:20:10|7163|7148|7162.9|7147.9|7163|7148|7162.9|7147.9|2
1732530020000|2024-11-25 10:20:20|||||||||1
1732530030000|2024-11-25 10:20:30|7162.4|7147.4|7161.4|7146.4|7162.4|7147.4|7161.4|7146.4|1
1732530040000|2024-11-25 10:20:40|7161.5|7146.5|7163.3|7148.3|7163.3|7148.3|7161.5|7146.5|5
1732530050000|2024-11-25 10:20:50|7162.9|7147.9|7162.8|7147.8|7162.9|7147.9|7162.8|7147.8|0
1732530060000|2024-11-25 10:21:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|0
1732530100000|2024-11-25 10:21:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|1
1732530130000|2024-11-25 10:22:10|7162.9|7147.9|7162.4|7147.4|7162.9|7147.9|7162.4|7147.4|1
1732530190000|2024-11-25 10:23:10|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1732530240000|2024-11-25 10:24:00|7162.4|7147.4|7163.3|7148.3|7163.3|7148.3|7162.4|7147.4|4
1732530290000|2024-11-25 10:24:50|7163.8|7148.8|7164.3|7149.3|7164.3|7149.3|7163.8|7148.8|1
1732530310000|2024-11-25 10:25:10|7163.8|7148.8|7165.3|7150.3|7165.3|7150.3|7163.8|7148.8|2
1732530320000|2024-11-25 10:25:20|7171.3|7156.3|7170.3|7155.3|7171.3|7156.3|7170.3|7155.3|57
1732530330000|2024-11-25 10:25:30|7168.4|7153.4|7168.3|7153.3|7168.4|7153.4|7167.8|7152.8|6
1732530350000|2024-11-25 10:25:50|7170.3|7155.3|7170.8|7155.8|7170.8|7155.8|7170.3|7155.3|1
1732530360000|2024-11-25 10:26:00|7171.3|7156.3|7171.8|7156.8|7171.8|7156.8|7171.3|7156.3|1
1732530370000|2024-11-25 10:26:10|7172.3|7157.3|7172.8|7157.8|7172.8|7157.8|7172.3|7157.3|17
1732530380000|2024-11-25 10:26:20|||||||||3
1732530390000|2024-11-25 10:26:30|||||||||6
1732530400000|2024-11-25 10:26:40|||||||||5
1732530410000|2024-11-25 10:26:50|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|2
1732530420000|2024-11-25 10:27:00|7170.9|7155.9|7171.3|7156.3|7171.3|7156.3|7170.4|7155.4|3
1732530430000|2024-11-25 10:27:10|7171.4|7156.4|7173.2|7158.2|7173.2|7158.2|7171.4|7156.4|2
1732530450000|2024-11-25 10:27:30|7173.7|7158.7|7172.2|7157.2|7173.7|7158.7|7172.2|7157.2|25
1732530460000|2024-11-25 10:27:40|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1732530480000|2024-11-25 10:28:00|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|0
1732530490000|2024-11-25 10:28:10|7171.4|7156.4|7171.8|7156.8|7171.8|7156.8|7171.4|7156.4|1
1732530500000|2024-11-25 10:28:20|7172.8|7157.8|7172.3|7157.3|7172.8|7157.8|7172.3|7157.3|2
1732530550000|2024-11-25 10:29:10|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.9|7156.9|2
1732530560000|2024-11-25 10:29:20|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.9|7156.9|0
1732530620000|2024-11-25 10:30:20|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|2
1732530630000|2024-11-25 10:30:30|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|1
1732530640000|2024-11-25 10:30:40|7173.3|7158.3|7173.8|7158.8|7173.8|7158.8|7173.3|7158.3|0
1732530670000|2024-11-25 10:31:10|7172.9|7157.9|7173.3|7158.3|7173.3|7158.3|7172.9|7157.9|4
1732530680000|2024-11-25 10:31:20|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|1
1732530690000|2024-11-25 10:31:30|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1732530730000|2024-11-25 10:32:10|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1732530750000|2024-11-25 10:32:30|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1732530820000|2024-11-25 10:33:40|7172.8|7157.8|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|7
1732530880000|2024-11-25 10:34:40|7173.8|7158.8|7174.8|7159.8|7174.8|7159.8|7173.8|7158.8|7
1732530900000|2024-11-25 10:35:00|||||||||5
1732530910000|2024-11-25 10:35:10|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1732530950000|2024-11-25 10:35:50|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1732530960000|2024-11-25 10:36:00|7174.3|7159.3|7174.8|7159.8|7174.8|7159.8|7174.3|7159.3|1
1732530980000|2024-11-25 10:36:20|||||||||1
1732531000000|2024-11-25 10:36:40|||||||||8
1732531070000|2024-11-25 10:37:50|||||||||42
1732531080000|2024-11-25 10:38:00|||||||||2
1732531090000|2024-11-25 10:38:10|||||||||1
1732531100000|2024-11-25 10:38:20|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|3
1732531120000|2024-11-25 10:38:40|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1732531130000|2024-11-25 10:38:50|||||||||1
1732531150000|2024-11-25 10:39:10|7174.9|7159.9|7176.8|7161.8|7176.8|7161.8|7174.9|7159.9|6
1732531160000|2024-11-25 10:39:20|||||||||1
1732531200000|2024-11-25 10:40:00|7176.3|7161.3|7175.8|7160.8|7176.3|7161.3|7175.8|7160.8|5
1732531210000|2024-11-25 10:40:10|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|1
1732531220000|2024-11-25 10:40:20|7175.8|7160.8|7175.8|7160.8|7176.3|7161.3|7175.8|7160.8|1
1732531240000|2024-11-25 10:40:40|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|6
1732531250000|2024-11-25 10:40:50|7175.8|7160.8|7176.3|7161.3|7176.3|7161.3|7175.8|7160.8|3
1732531260000|2024-11-25 10:41:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|2
1732531270000|2024-11-25 10:41:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|1
1732531290000|2024-11-25 10:41:30|7177.2|7162.2|7175.3|7160.3|7177.2|7162.2|7174.4|7159.4|1
1732531300000|2024-11-25 10:41:40|7176.3|7161.3|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|0
1732531310000|2024-11-25 10:41:50|7175.9|7160.9|7176.3|7161.3|7176.3|7161.3|7175.9|7160.9|1
1732531340000|2024-11-25 10:42:20|7176.2|7161.2|7172.9|7157.9|7176.2|7161.2|7172.9|7157.9|11
1732531380000|2024-11-25 10:43:00|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|0
1732531390000|2024-11-25 10:43:10|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|0
1732531400000|2024-11-25 10:43:20|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|1
1732531410000|2024-11-25 10:43:30|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1732531420000|2024-11-25 10:43:40|7176.3|7161.3|7177.3|7162.3|7177.3|7162.3|7176.3|7161.3|1
1732531430000|2024-11-25 10:43:50|||||||||11
1732531460000|2024-11-25 10:44:20|7176.8|7161.8|7177.3|7162.3|7177.3|7162.3|7176.8|7161.8|1
1732531480000|2024-11-25 10:44:40|7177.2|7162.2|7176.3|7161.3|7177.2|7162.2|7175.8|7160.8|3
1732531490000|2024-11-25 10:44:50|7176.8|7161.8|7178.3|7163.3|7178.8|7163.8|7176.8|7161.8|18
1732531500000|2024-11-25 10:45:00|7178.8|7163.8|7178.2|7163.2|7178.8|7163.8|7177.8|7162.8|3
1732531510000|2024-11-25 10:45:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732531530000|2024-11-25 10:45:30|7177.8|7162.8|7178.3|7163.3|7178.3|7163.3|7177.8|7162.8|3
1732531540000|2024-11-25 10:45:40|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1732531550000|2024-11-25 10:45:50|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|1
1732531560000|2024-11-25 10:46:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|15
1732531610000|2024-11-25 10:46:50|||||||||10
1732531620000|2024-11-25 10:47:00|7182.8|7167.8|7184.2|7169.2|7184.7|7169.7|7182.8|7167.8|36
1732531630000|2024-11-25 10:47:10|7183.3|7168.3|7182.8|7167.8|7184.2|7169.2|7182.8|7167.8|3
1732531640000|2024-11-25 10:47:20|7183.7|7168.7|7183.3|7168.3|7183.7|7168.7|7183.3|7168.3|3
1732531650000|2024-11-25 10:47:30|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|0
1732531690000|2024-11-25 10:48:10|7184.3|7169.3|7184.7|7169.7|7184.7|7169.7|7184.3|7169.3|1
1732531720000|2024-11-25 10:48:40|7184.8|7169.8|7182.8|7167.8|7184.8|7169.8|7182.8|7167.8|12
1732531730000|2024-11-25 10:48:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|1
1732531750000|2024-11-25 10:49:10|||||||||1
1732531760000|2024-11-25 10:49:20|7181.7|7166.7|7181.8|7166.8|7182.2|7167.2|7181.7|7166.7|2
1732531770000|2024-11-25 10:49:30|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|1
1732531790000|2024-11-25 10:49:50|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|0
1732531800000|2024-11-25 10:50:00|7183.3|7168.3|7182.8|7167.8|7183.3|7168.3|7182.8|7167.8|0
1732531820000|2024-11-25 10:50:20|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1732531860000|2024-11-25 10:51:00|7183.3|7168.3|7184.3|7169.3|7184.3|7169.3|7183.3|7168.3|1
1732531870000|2024-11-25 10:51:10|7183.7|7168.7|7183.8|7168.8|7184.2|7169.2|7183.7|7168.7|4
1732531880000|2024-11-25 10:51:20|7184.2|7169.2|7184.7|7169.7|7184.7|7169.7|7184.2|7169.2|0
1732531910000|2024-11-25 10:51:50|7184.2|7169.2|7185.2|7170.2|7185.2|7170.2|7184.2|7169.2|1
1732531940000|2024-11-25 10:52:20|7184.7|7169.7|7185.2|7170.2|7185.2|7170.2|7184.7|7169.7|5
1732531970000|2024-11-25 10:52:50|||||||||1
1732532020000|2024-11-25 10:53:40|||||||||1
1732532070000|2024-11-25 10:54:30|7182.4|7167.4|7180.4|7165.4|7182.4|7167.4|7180.4|7165.4|21
1732532080000|2024-11-25 10:54:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|2
1732532090000|2024-11-25 10:54:50|7180.9|7165.9|7180.9|7165.9|7181.4|7166.4|7178.9|7163.9|2
1732532100000|2024-11-25 10:55:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|2
1732532120000|2024-11-25 10:55:20|7178.5|7163.5|7177.8|7162.8|7178.5|7163.5|7177.4|7162.4|12
1732532130000|2024-11-25 10:55:30|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|0
1732532170000|2024-11-25 10:56:10|7178.3|7163.3|7178.4|7163.4|7178.4|7163.4|7178.3|7163.3|2
1732532230000|2024-11-25 10:57:10|7178.9|7163.9|7179.4|7164.4|7179.4|7164.4|7178.9|7163.9|1
1732532240000|2024-11-25 10:57:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1732532380000|2024-11-25 10:59:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1732532400000|2024-11-25 11:00:00|7180.9|7165.9|7182.4|7167.4|7182.9|7167.9|7180.9|7165.9|1
1732532420000|2024-11-25 11:00:20|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1732532430000|2024-11-25 11:00:30|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|1
1732532440000|2024-11-25 11:00:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1732532450000|2024-11-25 11:00:50|7183.9|7168.9|7183.4|7168.4|7183.9|7168.9|7183.4|7168.4|0
1732532460000|2024-11-25 11:01:00|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|1
1732532510000|2024-11-25 11:01:50|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|4
1732532520000|2024-11-25 11:02:00|7184.8|7169.8|7185.2|7170.2|7185.2|7170.2|7184.8|7169.8|1
1732532550000|2024-11-25 11:02:30|7185.7|7170.7|7186.2|7171.2|7186.2|7171.2|7185.7|7170.7|1
1732532600000|2024-11-25 11:03:20|7185.8|7170.8|7186.2|7171.2|7186.3|7171.3|7185.8|7170.8|2
1732532620000|2024-11-25 11:03:40|||||||||1
1732532630000|2024-11-25 11:03:50|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1732532640000|2024-11-25 11:04:00|7184.3|7169.3|7184.7|7169.7|7184.7|7169.7|7182.9|7167.9|9
1732532650000|2024-11-25 11:04:10|7184.2|7169.2|7184.7|7169.7|7184.7|7169.7|7184.2|7169.2|0
1732532700000|2024-11-25 11:05:00|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1732532860000|2024-11-25 11:07:40|7184.7|7169.7|7185.2|7170.2|7185.2|7170.2|7184.7|7169.7|1
1732532870000|2024-11-25 11:07:50|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7185.7|7170.7|1
1732532880000|2024-11-25 11:08:00|7186.2|7171.2|7183.3|7168.3|7186.7|7171.7|7183.3|7168.3|8
1732532890000|2024-11-25 11:08:10|7184.2|7169.2|7183.7|7168.7|7184.2|7169.2|7183.7|7168.7|0
1732532900000|2024-11-25 11:08:20|7183.3|7168.3|7182.8|7167.8|7183.3|7168.3|7182.8|7167.8|0
1732532910000|2024-11-25 11:08:30|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|7183.7|7168.7|1
1732532920000|2024-11-25 11:08:40|7183.2|7168.2|7183.7|7168.7|7183.7|7168.7|7183.2|7168.2|1
1732532940000|2024-11-25 11:09:00|7183.2|7168.2|7181.3|7166.3|7183.2|7168.2|7181.3|7166.3|4
1732532950000|2024-11-25 11:09:10|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1732532970000|2024-11-25 11:09:30|7181.3|7166.3|7181.8|7166.8|7182.2|7167.2|7181.3|7166.3|0
1732532980000|2024-11-25 11:09:40|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1732533000000|2024-11-25 11:10:00|7181.2|7166.2|7182.7|7167.7|7183.6|7168.6|7181.2|7166.2|2
1732533020000|2024-11-25 11:10:20|7183.2|7168.2|7182.6|7167.6|7183.7|7168.7|7182.6|7167.6|4
1732533040000|2024-11-25 11:10:40|7183.6|7168.6|7185.1|7170.1|7185.1|7170.1|7183.2|7168.2|1
1732533050000|2024-11-25 11:10:50|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1732533070000|2024-11-25 11:11:10|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1732533090000|2024-11-25 11:11:30|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|2
1732533170000|2024-11-25 11:12:50|7186.7|7171.7|7187.7|7172.7|7187.7|7172.7|7186.7|7171.7|5
1732533200000|2024-11-25 11:13:20|7186.7|7171.7|7187.7|7172.7|7187.7|7172.7|7186.7|7171.7|4
1732533210000|2024-11-25 11:13:30|7188.7|7173.7|7188.2|7173.2|7188.7|7173.7|7188.2|7173.2|7
1732533240000|2024-11-25 11:14:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|24
1732533260000|2024-11-25 11:14:20|7188.7|7173.7|7189.1|7174.1|7189.1|7174.1|7188.7|7173.7|12
1732533270000|2024-11-25 11:14:30|7188.7|7173.7|7189.2|7174.2|7189.2|7174.2|7188.7|7173.7|1
1732533390000|2024-11-25 11:16:30|||||||||1
1732533430000|2024-11-25 11:17:10|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|6
1732533450000|2024-11-25 11:17:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1732533480000|2024-11-25 11:18:00|7188.7|7173.7|7188.2|7173.2|7188.7|7173.7|7188.2|7173.2|4
1732533490000|2024-11-25 11:18:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1732533520000|2024-11-25 11:18:40|7188.2|7173.2|7188.7|7173.7|7189.1|7174.1|7188.2|7173.2|2
1732533590000|2024-11-25 11:19:50|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|2
1732533600000|2024-11-25 11:20:00|7189.7|7174.7|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|1
1732533610000|2024-11-25 11:20:10|7188.7|7173.7|7189.2|7174.2|7189.2|7174.2|7188.7|7173.7|1
1732533640000|2024-11-25 11:20:40|7190.8|7175.8|7191.7|7176.7|7191.7|7176.7|7190.7|7175.7|2
1732533650000|2024-11-25 11:20:50|7192.1|7177.1|7188.3|7173.3|7192.7|7177.7|7188.3|7173.3|26
1732533660000|2024-11-25 11:21:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|0
1732533680000|2024-11-25 11:21:20|||||||||1
1732533700000|2024-11-25 11:21:40|7187.8|7172.8|7185.8|7170.8|7187.8|7172.8|7185.8|7170.8|6
1732533720000|2024-11-25 11:22:00|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|2
1732533730000|2024-11-25 11:22:10|7183.3|7168.3|7182.9|7167.9|7183.3|7168.3|7182.9|7167.9|0
1732533740000|2024-11-25 11:22:20|7183.8|7168.8|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|12
1732533750000|2024-11-25 11:22:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|1
1732533760000|2024-11-25 11:22:40|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1732533780000|2024-11-25 11:23:00|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1732533830000|2024-11-25 11:23:50|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1732533840000|2024-11-25 11:24:00|7182.3|7167.3|7182.8|7167.8|7182.8|7167.8|7182.3|7167.3|0
1732533850000|2024-11-25 11:24:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1732533860000|2024-11-25 11:24:20|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1732533910000|2024-11-25 11:25:10|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1732533920000|2024-11-25 11:25:20|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|1
1732533960000|2024-11-25 11:26:00|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1732533980000|2024-11-25 11:26:20|7183.5|7168.5|7181.2|7166.2|7183.5|7168.5|7181.2|7166.2|1
1732533990000|2024-11-25 11:26:30|7181.7|7166.7|7180.8|7165.8|7181.7|7166.7|7180.8|7165.8|1
1732534000000|2024-11-25 11:26:40|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1732534010000|2024-11-25 11:26:50|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|1
1732534020000|2024-11-25 11:27:00|7181.3|7166.3|7181.3|7166.3|7181.7|7166.7|7181.3|7166.3|3
1732534050000|2024-11-25 11:27:30|||||||||1
1732534080000|2024-11-25 11:28:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|1
1732534140000|2024-11-25 11:29:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1732534150000|2024-11-25 11:29:10|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|1
1732534200000|2024-11-25 11:30:00|7183.8|7168.8|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|0
1732534210000|2024-11-25 11:30:10|7183.8|7168.8|7182.8|7167.8|7183.8|7168.8|7182.8|7167.8|3
1732534220000|2024-11-25 11:30:20|7182.3|7167.3|7182.8|7167.8|7183.3|7168.3|7182.3|7167.3|1
1732534290000|2024-11-25 11:31:30|7183.7|7168.7|7183.8|7168.8|7183.8|7168.8|7183.7|7168.7|0
1732534360000|2024-11-25 11:32:40|7184.3|7169.3|7184.8|7169.8|7185.3|7170.3|7184.3|7169.3|1
1732534370000|2024-11-25 11:32:50|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|5
1732534430000|2024-11-25 11:33:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.3|7168.3|0
1732534530000|2024-11-25 11:35:30|7185.3|7170.3|7186.3|7171.3|7186.8|7171.8|7185.3|7170.3|3
1732534540000|2024-11-25 11:35:40|7186.8|7171.8|7187.3|7172.3|7188.1|7173.1|7186.8|7171.8|1
1732534590000|2024-11-25 11:36:30|7187.2|7172.2|7187.2|7172.2|7187.7|7172.7|7186.7|7171.7|2
1732534700000|2024-11-25 11:38:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1732534710000|2024-11-25 11:38:30|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1732534760000|2024-11-25 11:39:20|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1732534770000|2024-11-25 11:39:30|||||||||2
1732534800000|2024-11-25 11:40:00|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|2
1732534820000|2024-11-25 11:40:20|||||||||2
1732534840000|2024-11-25 11:40:40|7188.8|7173.8|7189.2|7174.2|7189.2|7174.2|7188.2|7173.2|4
1732534880000|2024-11-25 11:41:20|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|1
1732534900000|2024-11-25 11:41:40|7188.7|7173.7|7187.8|7172.8|7188.7|7173.7|7187.8|7172.8|5
1732534920000|2024-11-25 11:42:00|7186.8|7171.8|7186.3|7171.3|7186.8|7171.8|7186.3|7171.3|1
1732534970000|2024-11-25 11:42:50|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|5
1732534980000|2024-11-25 11:43:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|1
1732535000000|2024-11-25 11:43:20|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1732535050000|2024-11-25 11:44:10|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1732535080000|2024-11-25 11:44:40|7183.9|7168.9|7184.8|7169.8|7184.8|7169.8|7183.9|7168.9|1
1732535090000|2024-11-25 11:44:50|7184.4|7169.4|7184.8|7169.8|7184.8|7169.8|7184.4|7169.4|0
1732535100000|2024-11-25 11:45:00|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1732535170000|2024-11-25 11:46:10|||||||||1
1732535190000|2024-11-25 11:46:30|7184.2|7169.2|7183.8|7168.8|7184.3|7169.3|7183.3|7168.3|1
1732535200000|2024-11-25 11:46:40|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.3|7168.3|0
1732535210000|2024-11-25 11:46:50|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7183.3|7168.3|0
1732535220000|2024-11-25 11:47:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1732535240000|2024-11-25 11:47:20|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|1
1732535260000|2024-11-25 11:47:40|7185.2|7170.2|7182.7|7167.7|7185.2|7170.2|7182.3|7167.3|5
1732535270000|2024-11-25 11:47:50|7182.3|7167.3|7182.7|7167.7|7182.7|7167.7|7182.3|7167.3|2
1732535280000|2024-11-25 11:48:00|7182.3|7167.3|7182.3|7167.3|7182.7|7167.7|7182.3|7167.3|0
1732535360000|2024-11-25 11:49:20|||||||||1
1732535380000|2024-11-25 11:49:40|||||||||2
1732535420000|2024-11-25 11:50:20|||||||||2
1732535510000|2024-11-25 11:51:50|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7182.8|7167.8|2
1732535580000|2024-11-25 11:53:00|7181.2|7166.2|7182.2|7167.2|7182.2|7167.2|7181.2|7166.2|2
1732535590000|2024-11-25 11:53:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|1
1732535600000|2024-11-25 11:53:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|3
1732535610000|2024-11-25 11:53:30|7179.3|7164.3|7177.3|7162.3|7179.3|7164.3|7177.3|7162.3|3
1732535620000|2024-11-25 11:53:40|7176.8|7161.8|7177.7|7162.7|7178.3|7163.3|7176.8|7161.8|3
1732535660000|2024-11-25 11:54:20|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732535700000|2024-11-25 11:55:00|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1732535710000|2024-11-25 11:55:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732535720000|2024-11-25 11:55:20|||||||||1
1732535740000|2024-11-25 11:55:40|7174.8|7159.8|7171.3|7156.3|7174.8|7159.8|7171.3|7156.3|17
1732535750000|2024-11-25 11:55:50|7171.2|7156.2|7169.8|7154.8|7171.2|7156.2|7169.8|7154.8|8
1732535760000|2024-11-25 11:56:00|7170.4|7155.4|7170.8|7155.8|7170.8|7155.8|7169.9|7154.9|0
1732535780000|2024-11-25 11:56:20|7170.3|7155.3|7169.8|7154.8|7171.2|7156.2|7169.4|7154.4|23
1732535790000|2024-11-25 11:56:30|7169.9|7154.9|7169.8|7154.8|7170.3|7155.3|7169.8|7154.8|1
1732535800000|2024-11-25 11:56:40|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7168.9|7153.9|1
1732535810000|2024-11-25 11:56:50|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|2
1732535840000|2024-11-25 11:57:20|7170.8|7155.8|7173.3|7158.3|7173.3|7158.3|7170.8|7155.8|5
1732535870000|2024-11-25 11:57:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|1
1732535880000|2024-11-25 11:58:00|||||||||1
1732535900000|2024-11-25 11:58:20|||||||||2
1732535910000|2024-11-25 11:58:30|||||||||1
1732535950000|2024-11-25 11:59:10|||||||||1
1732535970000|2024-11-25 11:59:30|||||||||1
1732535980000|2024-11-25 11:59:40|7172|7157|7169.9|7154.9|7172|7157|7169.9|7154.9|7
1732536000000|2024-11-25 12:00:00|7170.4|7155.4|7171.9|7156.9|7172.3|7157.3|7170.4|7155.4|2
1732536010000|2024-11-25 12:00:10|7172.3|7157.3|7171.4|7156.4|7172.3|7157.3|7171.4|7156.4|0
1732536100000|2024-11-25 12:01:40|7171.8|7156.8|7171.4|7156.4|7171.8|7156.8|7171.4|7156.4|0
1732536130000|2024-11-25 12:02:10|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|5
1732536140000|2024-11-25 12:02:20|7173.3|7158.3|7170.8|7155.8|7173.3|7158.3|7170.8|7155.8|3
1732536150000|2024-11-25 12:02:30|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1732536180000|2024-11-25 12:03:00|7170.8|7155.8|7170.3|7155.3|7170.8|7155.8|7169.4|7154.4|3
1732536240000|2024-11-25 12:04:00|7170.2|7155.2|7169.3|7154.3|7170.2|7155.2|7169.3|7154.3|2
1732536300000|2024-11-25 12:05:00|||||||||1
1732536310000|2024-11-25 12:05:10|7168.9|7153.9|7169.3|7154.3|7170.8|7155.8|7168.9|7153.9|14
1732536320000|2024-11-25 12:05:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1732536330000|2024-11-25 12:05:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1732536360000|2024-11-25 12:06:00|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|1
1732536370000|2024-11-25 12:06:10|7170.3|7155.3|7170.3|7155.3|7170.8|7155.8|7170.3|7155.3|3
1732536380000|2024-11-25 12:06:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1732536390000|2024-11-25 12:06:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1732536400000|2024-11-25 12:06:40|7170.4|7155.4|7170.8|7155.8|7170.8|7155.8|7170.4|7155.4|0
1732536430000|2024-11-25 12:07:10|7170.4|7155.4|7170.4|7155.4|7170.8|7155.8|7170.4|7155.4|0
1732536440000|2024-11-25 12:07:20|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1732536450000|2024-11-25 12:07:30|7171.8|7156.8|7171.9|7156.9|7172.3|7157.3|7171.8|7156.8|0
1732536470000|2024-11-25 12:07:50|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1732536490000|2024-11-25 12:08:10|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1732536510000|2024-11-25 12:08:30|7175.7|7160.7|7176.3|7161.3|7176.3|7161.3|7175.7|7160.7|2
1732536540000|2024-11-25 12:09:00|7176.9|7161.9|7177.8|7162.8|7177.8|7162.8|7176.9|7161.9|1
1732536550000|2024-11-25 12:09:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732536650000|2024-11-25 12:10:50|7180.7|7165.7|7180.3|7165.3|7180.7|7165.7|7180.3|7165.3|1
1732536760000|2024-11-25 12:12:40|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1732536790000|2024-11-25 12:13:10|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1732536800000|2024-11-25 12:13:20|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1732536810000|2024-11-25 12:13:30|7180.8|7165.8|7181.8|7166.8|7181.8|7166.8|7180.8|7165.8|0
1732536830000|2024-11-25 12:13:50|7180.8|7165.8|7181.8|7166.8|7181.8|7166.8|7180.8|7165.8|1
1732536840000|2024-11-25 12:14:00|||||||||1
1732536930000|2024-11-25 12:15:30|7181.3|7166.3|7177.3|7162.3|7181.3|7166.3|7174.4|7159.4|53
1732536940000|2024-11-25 12:15:40|7177.8|7162.8|7177.8|7162.8|7178.3|7163.3|7177.3|7162.3|0
1732536960000|2024-11-25 12:16:00|7178.3|7163.3|7180.8|7165.8|7180.8|7165.8|7178.3|7163.3|1
1732536970000|2024-11-25 12:16:10|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|2
1732536990000|2024-11-25 12:16:30|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1732537020000|2024-11-25 12:17:00|7181.1|7166.1|7176.3|7161.3|7181.1|7166.1|7176.3|7161.3|1
1732537030000|2024-11-25 12:17:10|7176.8|7161.8|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|0
1732537040000|2024-11-25 12:17:20|7176.8|7161.8|7173.4|7158.4|7176.8|7161.8|7173.4|7158.4|2
1732537050000|2024-11-25 12:17:30|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1732537060000|2024-11-25 12:17:40|7172.8|7157.8|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|0
1732537080000|2024-11-25 12:18:00|7172.8|7157.8|7171.3|7156.3|7172.8|7157.8|7171.3|7156.3|0
1732537100000|2024-11-25 12:18:20|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1732537130000|2024-11-25 12:18:50|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1732537140000|2024-11-25 12:19:00|7169|7154|7172.3|7157.3|7174.3|7159.3|7168.3|7153.3|48
1732537160000|2024-11-25 12:19:20|7171.8|7156.8|7172.8|7157.8|7172.8|7157.8|7171.8|7156.8|3
1732537170000|2024-11-25 12:19:30|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1732537190000|2024-11-25 12:19:50|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1732537260000|2024-11-25 12:21:00|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|6
1732537280000|2024-11-25 12:21:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1732537290000|2024-11-25 12:21:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1732537300000|2024-11-25 12:21:40|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1732537310000|2024-11-25 12:21:50|7180.2|7165.2|7180.3|7165.3|7180.7|7165.7|7180.2|7165.2|0
1732537320000|2024-11-25 12:22:00|7178.7|7163.7|7178.2|7163.2|7178.7|7163.7|7178.2|7163.2|4
1732537340000|2024-11-25 12:22:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1732537420000|2024-11-25 12:23:40|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732537430000|2024-11-25 12:23:50|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|1
1732537500000|2024-11-25 12:25:00|7174.3|7159.3|7174.8|7159.8|7175.3|7160.3|7174.3|7159.3|0
1732537510000|2024-11-25 12:25:10|7174.3|7159.3|7175.8|7160.8|7175.8|7160.8|7174.3|7159.3|0
1732537550000|2024-11-25 12:25:50|7172.8|7157.8|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|8
1732537600000|2024-11-25 12:26:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|2
1732537630000|2024-11-25 12:27:10|7175.3|7160.3|7175.8|7160.8|7175.8|7160.8|7175.3|7160.3|0
1732537660000|2024-11-25 12:27:40|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1732537680000|2024-11-25 12:28:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1732537720000|2024-11-25 12:28:40|7176.6|7161.6|7174.3|7159.3|7176.6|7161.6|7173.8|7158.8|2
1732537730000|2024-11-25 12:28:50|7174.1|7159.1|7172.3|7157.3|7174.1|7159.1|7172.3|7157.3|2
1732537740000|2024-11-25 12:29:00|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|3
1732537750000|2024-11-25 12:29:10|7172.3|7157.3|7173.3|7158.3|7173.3|7158.3|7172.3|7157.3|1
1732537760000|2024-11-25 12:29:20|7173.8|7158.8|7173.3|7158.3|7173.8|7158.8|7173.3|7158.3|1
1732537800000|2024-11-25 12:30:00|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.8|7158.8|0
1732537810000|2024-11-25 12:30:10|7174.8|7159.8|7175.3|7160.3|7175.8|7160.8|7174.8|7159.8|1
1732537830000|2024-11-25 12:30:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1732537840000|2024-11-25 12:30:40|7172.3|7157.3|7171.8|7156.8|7172.3|7157.3|7171.8|7156.8|1
1732537870000|2024-11-25 12:31:10|7172.3|7157.3|7174.8|7159.8|7174.8|7159.8|7172.3|7157.3|3
1732537960000|2024-11-25 12:32:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1732537970000|2024-11-25 12:32:50|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1732538040000|2024-11-25 12:34:00|7176.4|7161.4|7177.3|7162.3|7177.3|7162.3|7176.4|7161.4|3
1732538080000|2024-11-25 12:34:40|7177.8|7162.8|7176.9|7161.9|7177.8|7162.8|7176.9|7161.9|7
1732538100000|2024-11-25 12:35:00|7177.3|7162.3|7176.9|7161.9|7177.3|7162.3|7176.9|7161.9|0
1732538110000|2024-11-25 12:35:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732538140000|2024-11-25 12:35:40|||||||||1
1732538150000|2024-11-25 12:35:50|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|2
1732538160000|2024-11-25 12:36:00|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732538200000|2024-11-25 12:36:40|7176.9|7161.9|7179.3|7164.3|7179.3|7164.3|7176.9|7161.9|3
1732538210000|2024-11-25 12:36:50|7178.9|7163.9|7179.3|7164.3|7179.3|7164.3|7178.9|7163.9|2
1732538220000|2024-11-25 12:37:00|7178.9|7163.9|7179.2|7164.2|7179.2|7164.2|7178.9|7163.9|1
1732538230000|2024-11-25 12:37:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1732538250000|2024-11-25 12:37:30|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1732538260000|2024-11-25 12:37:40|||||||||1
1732538290000|2024-11-25 12:38:10|7176.8|7161.8|7175|7160|7176.8|7161.8|7175|7160|3
1732538300000|2024-11-25 12:38:20|7175.3|7160.3|7176.3|7161.3|7176.3|7161.3|7175.3|7160.3|0
1732538340000|2024-11-25 12:39:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|4
1732538360000|2024-11-25 12:39:20|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|8
1732538370000|2024-11-25 12:39:30|||||||||1
1732538380000|2024-11-25 12:39:40|7179.8|7164.8|7180.3|7165.3|7180.3|7165.3|7179.8|7164.8|3
1732538390000|2024-11-25 12:39:50|7180.7|7165.7|7180.8|7165.8|7180.8|7165.8|7180.7|7165.7|0
1732538410000|2024-11-25 12:40:10|||||||||1
1732538420000|2024-11-25 12:40:20|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|5
1732538460000|2024-11-25 12:41:00|7183.8|7168.8|7185.8|7170.8|7185.8|7170.8|7183.8|7168.8|16
1732538470000|2024-11-25 12:41:10|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7185.7|7170.7|1
1732538490000|2024-11-25 12:41:30|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7185.7|7170.7|1
1732538520000|2024-11-25 12:42:00|7185.7|7170.7|7185.2|7170.2|7185.7|7170.7|7184.8|7169.8|1
1732538530000|2024-11-25 12:42:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|0
1732538540000|2024-11-25 12:42:20|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|9
1732538550000|2024-11-25 12:42:30|||||||||3
1732538570000|2024-11-25 12:42:50|7186.6|7171.6|7182.8|7167.8|7186.6|7171.6|7182.8|7167.8|4
1732538580000|2024-11-25 12:43:00|7183.2|7168.2|7183.7|7168.7|7184.3|7169.3|7183.2|7168.2|1
1732538590000|2024-11-25 12:43:10|7184.7|7169.7|7185.2|7170.2|7185.2|7170.2|7184.7|7169.7|0
1732538600000|2024-11-25 12:43:20|7183.3|7168.3|7183.2|7168.2|7183.3|7168.3|7183.2|7168.2|1
1732538610000|2024-11-25 12:43:30|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|0
1732538630000|2024-11-25 12:43:50|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|0
1732538650000|2024-11-25 12:44:10|7184.8|7169.8|7185.3|7170.3|7185.3|7170.3|7184.8|7169.8|0
1732538670000|2024-11-25 12:44:30|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1732538690000|2024-11-25 12:44:50|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1732538700000|2024-11-25 12:45:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1732538720000|2024-11-25 12:45:20|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1732538740000|2024-11-25 12:45:40|||||||||1
1732538790000|2024-11-25 12:46:30|7185.7|7170.7|7185.3|7170.3|7185.7|7170.7|7185.3|7170.3|0
1732538820000|2024-11-25 12:47:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|1
1732538830000|2024-11-25 12:47:10|7185.8|7170.8|7185.3|7170.3|7185.8|7170.8|7185.3|7170.3|6
1732538880000|2024-11-25 12:48:00|7185.2|7170.2|7183.8|7168.8|7185.2|7170.2|7183.8|7168.8|6
1732538890000|2024-11-25 12:48:10|7184.3|7169.3|7184.2|7169.2|7184.3|7169.3|7184.2|7169.2|1
1732538900000|2024-11-25 12:48:20|7182.8|7167.8|7183.4|7168.4|7183.4|7168.4|7182.8|7167.8|10
1732538960000|2024-11-25 12:49:20|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|3
1732538970000|2024-11-25 12:49:30|7185.7|7170.7|7184.8|7169.8|7185.7|7170.7|7184.8|7169.8|1
1732538980000|2024-11-25 12:49:40|7185.3|7170.3|7185.3|7170.3|7185.8|7170.8|7185.3|7170.3|0
1732539000000|2024-11-25 12:50:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|0
1732539020000|2024-11-25 12:50:20|7184.9|7169.9|7185.3|7170.3|7185.8|7170.8|7184.9|7169.9|2
1732539050000|2024-11-25 12:50:50|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7183.9|7168.9|2
1732539060000|2024-11-25 12:51:00|7183.8|7168.8|7183.4|7168.4|7183.8|7168.8|7183.4|7168.4|1
1732539070000|2024-11-25 12:51:10|7182.4|7167.4|7182.9|7167.9|7182.9|7167.9|7182.4|7167.4|0
1732539080000|2024-11-25 12:51:20|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1732539090000|2024-11-25 12:51:30|7182.9|7167.9|7183.9|7168.9|7183.9|7168.9|7182.9|7167.9|1
1732539100000|2024-11-25 12:51:40|7184.8|7169.8|7184.3|7169.3|7184.8|7169.8|7184.3|7169.3|2
1732539150000|2024-11-25 12:52:30|7184.8|7169.8|7185.3|7170.3|7185.8|7170.8|7184.8|7169.8|1
1732539160000|2024-11-25 12:52:40|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|0
1732539170000|2024-11-25 12:52:50|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|0
1732539230000|2024-11-25 12:53:50|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|6
1732539310000|2024-11-25 12:55:10|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|0
1732539330000|2024-11-25 12:55:30|||||||||1
1732539350000|2024-11-25 12:55:50|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1732539360000|2024-11-25 12:56:00|||||||||2
1732539380000|2024-11-25 12:56:20|7189.3|7174.3|7184.8|7169.8|7189.3|7174.3|7184.3|7169.3|13
1732539390000|2024-11-25 12:56:30|7184.3|7169.3|7186.8|7171.8|7186.8|7171.8|7184.3|7169.3|9
1732539410000|2024-11-25 12:56:50|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1732539420000|2024-11-25 12:57:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1732539430000|2024-11-25 12:57:10|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1732539440000|2024-11-25 12:57:20|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.3|7173.3|2
1732539450000|2024-11-25 12:57:30|7187.7|7172.7|7184.8|7169.8|7187.7|7172.7|7184.8|7169.8|4
1732539460000|2024-11-25 12:57:40|7183.8|7168.8|7182.9|7167.9|7183.8|7168.8|7182.9|7167.9|11
1732539470000|2024-11-25 12:57:50|7182.5|7167.5|7182.3|7167.3|7182.5|7167.5|7182.3|7167.3|3
1732539480000|2024-11-25 12:58:00|7182.4|7167.4|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|3
1732539500000|2024-11-25 12:58:20|7180.4|7165.4|7180.3|7165.3|7180.4|7165.4|7179.9|7164.9|2
1732539520000|2024-11-25 12:58:40|7179.9|7164.9|7180.3|7165.3|7180.3|7165.3|7179.9|7164.9|1
1732539530000|2024-11-25 12:58:50|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|7
1732539540000|2024-11-25 12:59:00|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|5
1732539550000|2024-11-25 12:59:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|0
1732539560000|2024-11-25 12:59:20|7180.3|7165.3|7180.2|7165.2|7180.7|7165.7|7180.2|7165.2|0
1732539570000|2024-11-25 12:59:30|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1732539580000|2024-11-25 12:59:40|7180.2|7165.2|7180.7|7165.7|7180.7|7165.7|7180.2|7165.2|0
1732539600000|2024-11-25 13:00:00|7180.2|7165.2|7181.7|7166.7|7182.7|7167.7|7180.2|7165.2|42
1732539610000|2024-11-25 13:00:10|7182.2|7167.2|7185.2|7170.2|7185.2|7170.2|7182.2|7167.2|33
1732539620000|2024-11-25 13:00:20|7185.3|7170.3|7181.8|7166.8|7185.3|7170.3|7180.8|7165.8|27
1732539630000|2024-11-25 13:00:30|7181.9|7166.9|7178.9|7163.9|7182.3|7167.3|7178.4|7163.4|47
1732539640000|2024-11-25 13:00:40|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1732539660000|2024-11-25 13:01:00|7179.5|7164.5|7180.8|7165.8|7180.9|7165.9|7179.5|7164.5|1
1732539670000|2024-11-25 13:01:10|||||||||1
1732539680000|2024-11-25 13:01:20|7181.3|7166.3|7181.8|7166.8|7182.2|7167.2|7181.3|7166.3|3
1732539690000|2024-11-25 13:01:30|7183.3|7168.3|7184.3|7169.3|7184.3|7169.3|7183.3|7168.3|3
1732539700000|2024-11-25 13:01:40|7184.8|7169.8|7185.8|7170.8|7185.8|7170.8|7184.8|7169.8|2
1732539710000|2024-11-25 13:01:50|7186.8|7171.8|7185.8|7170.8|7186.8|7171.8|7185.8|7170.8|2
1732539720000|2024-11-25 13:02:00|7185.7|7170.7|7186.3|7171.3|7186.3|7171.3|7185.3|7170.3|5
1732539730000|2024-11-25 13:02:10|7187.3|7172.3|7187.3|7172.3|7187.8|7172.8|7186.8|7171.8|7
1732539740000|2024-11-25 13:02:20|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|1
1732539750000|2024-11-25 13:02:30|7188.2|7173.2|7187.7|7172.7|7188.2|7173.2|7187.3|7172.3|2
1732539760000|2024-11-25 13:02:40|7187.3|7172.3|7187.8|7172.8|7187.8|7172.8|7187.3|7172.3|1
1732539770000|2024-11-25 13:02:50|7188.3|7173.3|7186.3|7171.3|7188.3|7173.3|7186.3|7171.3|2
1732539780000|2024-11-25 13:03:00|7186.8|7171.8|7186.8|7171.8|7187.3|7172.3|7185.8|7170.8|2
1732539790000|2024-11-25 13:03:10|7187.3|7172.3|7187.7|7172.7|7187.7|7172.7|7187.3|7172.3|1
1732539800000|2024-11-25 13:03:20|7187.3|7172.3|7187.7|7172.7|7187.7|7172.7|7187.3|7172.3|5
1732539810000|2024-11-25 13:03:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1732539820000|2024-11-25 13:03:40|7187.3|7172.3|7187.2|7172.2|7187.3|7172.3|7186.3|7171.3|10
1732539830000|2024-11-25 13:03:50|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1732539840000|2024-11-25 13:04:00|7187.2|7172.2|7186.7|7171.7|7187.2|7172.2|7186.7|7171.7|2
1732539860000|2024-11-25 13:04:20|7186.8|7171.8|7186.8|7171.8|7187.2|7172.2|7186.8|7171.8|1
1732539870000|2024-11-25 13:04:30|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1732539880000|2024-11-25 13:04:40|7186.8|7171.8|7184.2|7169.2|7186.8|7171.8|7182.8|7167.8|6
1732539890000|2024-11-25 13:04:50|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|2
1732539900000|2024-11-25 13:05:00|7184.8|7169.8|7185.3|7170.3|7185.3|7170.3|7184.8|7169.8|1
1732539920000|2024-11-25 13:05:20|7185.7|7170.7|7186.7|7171.7|7186.7|7171.7|7184.8|7169.8|14
1732539930000|2024-11-25 13:05:30|7186.8|7171.8|7188.8|7173.8|7188.8|7173.8|7186.8|7171.8|1
1732539940000|2024-11-25 13:05:40|7190.2|7175.2|7188.7|7173.7|7190.2|7175.2|7188.3|7173.3|16
1732539950000|2024-11-25 13:05:50|7188.3|7173.3|7188.7|7173.7|7188.7|7173.7|7188.3|7173.3|1
1732539960000|2024-11-25 13:06:00|7188.6|7173.6|7188.3|7173.3|7188.6|7173.6|7187.3|7172.3|8
1732539970000|2024-11-25 13:06:10|7188.7|7173.7|7188.3|7173.3|7188.7|7173.7|7188.3|7173.3|1
1732539980000|2024-11-25 13:06:20|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|3
1732539990000|2024-11-25 13:06:30|7187.2|7172.2|7185.3|7170.3|7187.2|7172.2|7185.3|7170.3|5
1732540000000|2024-11-25 13:06:40|7185.2|7170.2|7181.8|7166.8|7185.2|7170.2|7181.8|7166.8|3
1732540010000|2024-11-25 13:06:50|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|2
1732540020000|2024-11-25 13:07:00|7179.4|7164.4|7180.4|7165.4|7180.4|7165.4|7178.4|7163.4|20
1732540030000|2024-11-25 13:07:10|7181.3|7166.3|7179.4|7164.4|7181.9|7166.9|7179.4|7164.4|9
1732540040000|2024-11-25 13:07:20|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1732540050000|2024-11-25 13:07:30|7180.4|7165.4|7179.9|7164.9|7180.9|7165.9|7179.4|7164.4|4
1732540060000|2024-11-25 13:07:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7178.9|7163.9|1
1732540070000|2024-11-25 13:07:50|7178|7163|7172|7157|7178|7163|7172|7157|19
1732540080000|2024-11-25 13:08:00|7171.5|7156.5|7169.5|7154.5|7171.5|7156.5|7167.3|7152.3|2
1732540090000|2024-11-25 13:08:10|7170|7155|7167.5|7152.5|7170|7155|7167.1|7152.1|9
1732540100000|2024-11-25 13:08:20|7168|7153|7169|7154|7169.5|7154.5|7168|7153|0
1732540110000|2024-11-25 13:08:30|7169.5|7154.5|7169|7154|7169.5|7154.5|7167.5|7152.5|7
1732540120000|2024-11-25 13:08:40|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|0
1732540140000|2024-11-25 13:09:00|7167|7152|7161.1|7146.1|7167.1|7152.1|7161.1|7146.1|18
1732540150000|2024-11-25 13:09:10|7160.2|7145.2|7164.1|7149.1|7164.5|7149.5|7160.2|7145.2|7
1732540160000|2024-11-25 13:09:20|7163.2|7148.2|7164.1|7149.1|7164.1|7149.1|7163.1|7148.1|0
1732540170000|2024-11-25 13:09:30|7165|7150|7165.5|7150.5|7165.5|7150.5|7165|7150|0
1732540180000|2024-11-25 13:09:40|7165|7150|7165.5|7150.5|7165.5|7150.5|7165|7150|1
1732540200000|2024-11-25 13:10:00|7165|7150|7160.5|7145.5|7165|7150|7160.1|7145.1|9
1732540210000|2024-11-25 13:10:10|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732540220000|2024-11-25 13:10:20|7160.5|7145.5|7163.5|7148.5|7163.5|7148.5|7160.5|7145.5|7
1732540230000|2024-11-25 13:10:30|7164|7149|7164|7149|7164|7149|7164|7149|0
1732540240000|2024-11-25 13:10:40|7163.6|7148.6|7163.1|7148.1|7164|7149|7161.6|7146.6|6
1732540250000|2024-11-25 13:10:50|7163.2|7148.2|7165|7150|7165|7150|7163.2|7148.2|1
1732540260000|2024-11-25 13:11:00|7164.5|7149.5|7164.9|7149.9|7164.9|7149.9|7164.5|7149.5|0
1732540270000|2024-11-25 13:11:10|7163.5|7148.5|7164|7149|7164|7149|7163.5|7148.5|0
1732540280000|2024-11-25 13:11:20|7160.6|7145.6|7159.1|7144.1|7160.6|7145.6|7159.1|7144.1|21
1732540290000|2024-11-25 13:11:30|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|0
1732540300000|2024-11-25 13:11:40|7158.1|7143.1|7162.9|7147.9|7162.9|7147.9|7157|7142|12
1732540310000|2024-11-25 13:11:50|7160.9|7145.9|7161.9|7146.9|7161.9|7146.9|7160.4|7145.4|4
1732540320000|2024-11-25 13:12:00|7162.9|7147.9|7163.8|7148.8|7163.8|7148.8|7162.9|7147.9|1
1732540330000|2024-11-25 13:12:10|7164.4|7149.4|7157.1|7142.1|7164.4|7149.4|7157.1|7142.1|5
1732540340000|2024-11-25 13:12:20|7158|7143|7158.5|7143.5|7158.5|7143.5|7158|7143|0
1732540350000|2024-11-25 13:12:30|7159|7144|7158.6|7143.6|7161|7146|7158|7143|7
1732540360000|2024-11-25 13:12:40|7160.6|7145.6|7159.1|7144.1|7160.6|7145.6|7159.1|7144.1|4
1732540370000|2024-11-25 13:12:50|7156.2|7141.2|7155.6|7140.6|7156.2|7141.2|7155.6|7140.6|20
1732540410000|2024-11-25 13:13:30|||||||||12
1732540420000|2024-11-25 13:13:40|||||||||6
1732540430000|2024-11-25 13:13:50|7155.4|7140.4|7153.1|7138.1|7155.4|7140.4|7152.1|7137.1|15
1732540440000|2024-11-25 13:14:00|7152.6|7137.6|7152.6|7137.6|7153.1|7138.1|7152.6|7137.6|0
1732540450000|2024-11-25 13:14:10|7152.7|7137.7|7155.6|7140.6|7155.6|7140.6|7152.7|7137.7|4
1732540460000|2024-11-25 13:14:20|7154.6|7139.6|7154.1|7139.1|7154.6|7139.6|7152.7|7137.7|10
1732540470000|2024-11-25 13:14:30|7153.6|7138.6|7150.6|7135.6|7153.6|7138.6|7150.1|7135.1|9
1732540480000|2024-11-25 13:14:40|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1732540490000|2024-11-25 13:14:50|7151.4|7136.4|7155.1|7140.1|7155.1|7140.1|7151.4|7136.4|8
1732540500000|2024-11-25 13:15:00|7153.6|7138.6|7155.2|7140.2|7158.1|7143.1|7153.6|7138.6|7
1732540510000|2024-11-25 13:15:10|7154.6|7139.6|7152.6|7137.6|7154.6|7139.6|7152.1|7137.1|3
1732540520000|2024-11-25 13:15:20|7153.1|7138.1|7151.6|7136.6|7153.6|7138.6|7150.6|7135.6|4
1732540530000|2024-11-25 13:15:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|0
1732540540000|2024-11-25 13:15:40|7151.2|7136.2|7151.6|7136.6|7151.6|7136.6|7151.2|7136.2|1
1732540550000|2024-11-25 13:15:50|7151.5|7136.5|7150.1|7135.1|7151.5|7136.5|7150.1|7135.1|2
1732540560000|2024-11-25 13:16:00|7150.6|7135.6|7150.6|7135.6|7152.1|7137.1|7150.6|7135.6|2
1732540580000|2024-11-25 13:16:20|7148.2|7133.2|7147|7132|7148.2|7133.2|7146.1|7131.1|3
1732540590000|2024-11-25 13:16:30|7147.1|7132.1|7146.1|7131.1|7147.1|7132.1|7144.8|7129.8|23
1732540600000|2024-11-25 13:16:40|7148.6|7133.6|7149.6|7134.6|7149.6|7134.6|7148.6|7133.6|10
1732540610000|2024-11-25 13:16:50|7155.6|7140.6|7155.1|7140.1|7155.6|7140.6|7154.6|7139.6|15
1732540620000|2024-11-25 13:17:00|7154.6|7139.6|7153.6|7138.6|7154.6|7139.6|7153.1|7138.1|7
1732540630000|2024-11-25 13:17:10|7154|7139|7156|7141|7156|7141|7154|7139|0
1732540640000|2024-11-25 13:17:20|7157.1|7142.1|7158.9|7143.9|7158.9|7143.9|7157.1|7142.1|0
1732540650000|2024-11-25 13:17:30|7159.1|7144.1|7158.6|7143.6|7159.1|7144.1|7158.6|7143.6|0
1732540660000|2024-11-25 13:17:40|7158.1|7143.1|7157.6|7142.6|7158.1|7143.1|7157.6|7142.6|10
1732540670000|2024-11-25 13:17:50|7158|7143|7158.6|7143.6|7158.6|7143.6|7158|7143|0
1732540680000|2024-11-25 13:18:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1732540690000|2024-11-25 13:18:10|||||||||1
1732540710000|2024-11-25 13:18:30|7159.6|7144.6|7159.1|7144.1|7159.6|7144.6|7159.1|7144.1|2
1732540740000|2024-11-25 13:19:00|7159|7144|7160.5|7145.5|7160.5|7145.5|7158.6|7143.6|29
1732540760000|2024-11-25 13:19:20|||||||||5
1732540790000|2024-11-25 13:19:50|||||||||1
1732540820000|2024-11-25 13:20:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|10
1732540830000|2024-11-25 13:20:30|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1732540840000|2024-11-25 13:20:40|||||||||2
1732540850000|2024-11-25 13:20:50|7160.6|7145.6|7165.5|7150.5|7165.8|7150.8|7160.5|7145.5|17
1732540860000|2024-11-25 13:21:00|7165.9|7150.9|7165.5|7150.5|7165.9|7150.9|7165.5|7150.5|2
1732540880000|2024-11-25 13:21:20|7166.8|7151.8|7166.9|7151.9|7167.4|7152.4|7166.4|7151.4|7
1732540890000|2024-11-25 13:21:30|7166|7151|7166|7151|7166|7151|7166|7151|1
1732540900000|2024-11-25 13:21:40|7168.7|7153.7|7170.4|7155.4|7170.4|7155.4|7168.7|7153.7|4
1732540910000|2024-11-25 13:21:50|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|8
1732540920000|2024-11-25 13:22:00|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|7
1732540930000|2024-11-25 13:22:10|7169.3|7154.3|7167.9|7152.9|7169.3|7154.3|7164|7149|17
1732540940000|2024-11-25 13:22:20|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1732540950000|2024-11-25 13:22:30|7168|7153|7166.9|7151.9|7168|7153|7166.4|7151.4|9
1732540960000|2024-11-25 13:22:40|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|6
1732540970000|2024-11-25 13:22:50|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|2
1732540980000|2024-11-25 13:23:00|7163|7148|7161|7146|7163|7148|7161|7146|1
1732540990000|2024-11-25 13:23:10|7160.6|7145.6|7157.1|7142.1|7160.6|7145.6|7157.1|7142.1|2
1732541000000|2024-11-25 13:23:20|7157.5|7142.5|7156.1|7141.1|7157.5|7142.5|7155.6|7140.6|46
1732541010000|2024-11-25 13:23:30|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|1
1732541020000|2024-11-25 13:23:40|7151.6|7136.6|7152.1|7137.1|7152.1|7137.1|7151.6|7136.6|0
1732541030000|2024-11-25 13:23:50|7153|7138|7154.5|7139.5|7154.6|7139.6|7153|7138|3
1732541040000|2024-11-25 13:24:00|7153.6|7138.6|7156.1|7141.1|7156.1|7141.1|7153.6|7138.6|2
1732541050000|2024-11-25 13:24:10|7156.6|7141.6|7155.1|7140.1|7156.6|7141.6|7155.1|7140.1|2
1732541060000|2024-11-25 13:24:20|7154.6|7139.6|7151.6|7136.6|7154.6|7139.6|7150.1|7135.1|4
1732541070000|2024-11-25 13:24:30|7152.1|7137.1|7151.1|7136.1|7152.6|7137.6|7150.6|7135.6|1
1732541080000|2024-11-25 13:24:40|7150.6|7135.6|7150.1|7135.1|7150.6|7135.6|7149.1|7134.1|8
1732541090000|2024-11-25 13:24:50|7150.5|7135.5|7149.9|7134.9|7150.6|7135.6|7147.5|7132.5|11
1732541100000|2024-11-25 13:25:00|7150|7135|7153.4|7138.4|7153.4|7138.4|7148.5|7133.5|9
1732541110000|2024-11-25 13:25:10|7150.6|7135.6|7148|7133|7150.6|7135.6|7148|7133|4
1732541120000|2024-11-25 13:25:20|7147.5|7132.5|7144.5|7129.5|7147.5|7132.5|7144.1|7129.1|3
1732541130000|2024-11-25 13:25:30|7144.1|7129.1|7144.5|7129.5|7144.5|7129.5|7144|7129|5
1732541140000|2024-11-25 13:25:40|7144|7129|7146|7131|7146|7131|7143|7128|7
1732541150000|2024-11-25 13:25:50|7146.5|7131.5|7147|7132|7147|7132|7145.5|7130.5|3
1732541160000|2024-11-25 13:26:00|7147.5|7132.5|7151.9|7136.9|7151.9|7136.9|7147.5|7132.5|1
1732541170000|2024-11-25 13:26:10|7151.5|7136.5|7154.5|7139.5|7154.5|7139.5|7151.5|7136.5|6
1732541190000|2024-11-25 13:26:30|7152.5|7137.5|7152.1|7137.1|7153.5|7138.5|7151.5|7136.5|8
1732541200000|2024-11-25 13:26:40|7151.5|7136.5|7152|7137|7152|7137|7151.5|7136.5|3
1732541210000|2024-11-25 13:26:50|7152.4|7137.4|7152|7137|7152.4|7137.4|7152|7137|0
1732541220000|2024-11-25 13:27:00|7152.4|7137.4|7152.5|7137.5|7152.5|7137.5|7152.4|7137.4|0
1732541240000|2024-11-25 13:27:20|7153|7138|7156.9|7141.9|7157.9|7142.9|7153|7138|5
1732541250000|2024-11-25 13:27:30|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1732541260000|2024-11-25 13:27:40|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|0
1732541270000|2024-11-25 13:27:50|7154.2|7139.2|7154.1|7139.1|7155.1|7140.1|7154.1|7139.1|11
1732541280000|2024-11-25 13:28:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1732541290000|2024-11-25 13:28:10|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|4
1732541310000|2024-11-25 13:28:30|7153.1|7138.1|7152.6|7137.6|7153.6|7138.6|7152.6|7137.6|34
1732541320000|2024-11-25 13:28:40|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|4
1732541330000|2024-11-25 13:28:50|7150.6|7135.6|7150.1|7135.1|7150.6|7135.6|7150.1|7135.1|2
1732541350000|2024-11-25 13:29:10|7149.2|7134.2|7147.7|7132.7|7149.2|7134.2|7147.7|7132.7|1
1732541360000|2024-11-25 13:29:20|7147.2|7132.2|7146.1|7131.1|7147.6|7132.6|7146.1|7131.1|1
1732541370000|2024-11-25 13:29:30|7145.6|7130.6|7145.6|7130.6|7146.1|7131.1|7145.1|7130.1|1
1732541380000|2024-11-25 13:29:40|7146.1|7131.1|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|4
1732541390000|2024-11-25 13:29:50|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|2
1732541400000|2024-11-25 13:30:00|7148.1|7133.1|7151.1|7136.1|7152.1|7137.1|7148.1|7133.1|14
1732541410000|2024-11-25 13:30:10|7150.6|7135.6|7150.6|7135.6|7151.6|7136.6|7150.6|7135.6|2
1732541420000|2024-11-25 13:30:20|7151.1|7136.1|7150.6|7135.6|7151.1|7136.1|7150.6|7135.6|1
1732541430000|2024-11-25 13:30:30|7149.6|7134.6|7144.2|7129.2|7149.6|7134.6|7144.2|7129.2|6
1732541440000|2024-11-25 13:30:40|7146.6|7131.6|7150.1|7135.1|7150.1|7135.1|7146.6|7131.6|8
1732541460000|2024-11-25 13:31:00|7151|7136|7157|7142|7157.5|7142.5|7151|7136|3
1732541470000|2024-11-25 13:31:10|7151.5|7136.5|7153.5|7138.5|7153.8|7138.8|7151.5|7136.5|9
1732541490000|2024-11-25 13:31:30|7147.6|7132.6|7148.6|7133.6|7149.6|7134.6|7147.6|7132.6|20
1732541510000|2024-11-25 13:31:50|7150.1|7135.1|7150|7135|7150.1|7135.1|7150|7135|4
1732541520000|2024-11-25 13:32:00|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1732541530000|2024-11-25 13:32:10|7148.1|7133.1|7147.6|7132.6|7148.1|7133.1|7147.6|7132.6|5
1732541540000|2024-11-25 13:32:20|7147.7|7132.7|7148.6|7133.6|7148.6|7133.6|7147.7|7132.7|2
1732541570000|2024-11-25 13:32:50|7149.5|7134.5|7151.5|7136.5|7152|7137|7149.5|7134.5|3
1732541580000|2024-11-25 13:33:00|7151.1|7136.1|7152|7137|7152.5|7137.5|7151.1|7136.1|1
1732541600000|2024-11-25 13:33:20|7153.9|7138.9|7153.4|7138.4|7155.4|7140.4|7153.4|7138.4|22
1732541610000|2024-11-25 13:33:30|7151.6|7136.6|7151.5|7136.5|7151.6|7136.6|7151|7136|7
1732541630000|2024-11-25 13:33:50|7152.4|7137.4|7155|7140|7155|7140|7151.6|7136.6|6
1732541640000|2024-11-25 13:34:00|7156|7141|7155.5|7140.5|7156|7141|7155.5|7140.5|1
1732541650000|2024-11-25 13:34:10|7154.5|7139.5|7155.9|7140.9|7155.9|7140.9|7154.5|7139.5|1
1732541660000|2024-11-25 13:34:20|7156.4|7141.4|7157.5|7142.5|7158.4|7143.4|7156.4|7141.4|4
1732541670000|2024-11-25 13:34:30|7157.4|7142.4|7154.9|7139.9|7157.4|7142.4|7154.9|7139.9|1
1732541700000|2024-11-25 13:35:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1732541720000|2024-11-25 13:35:20|7156.4|7141.4|7154.4|7139.4|7156.4|7141.4|7154.4|7139.4|1
1732541730000|2024-11-25 13:35:30|7154.9|7139.9|7155.9|7140.9|7155.9|7140.9|7154.9|7139.9|0
1732541740000|2024-11-25 13:35:40|7156|7141|7158.8|7143.8|7159.4|7144.4|7156|7141|8
1732541760000|2024-11-25 13:36:00|7159.3|7144.3|7156.9|7141.9|7159.3|7144.3|7156.9|7141.9|3
1732541770000|2024-11-25 13:36:10|7157.4|7142.4|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|0
1732541780000|2024-11-25 13:36:20|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1732541790000|2024-11-25 13:36:30|7149.5|7134.5|7150.5|7135.5|7150.5|7135.5|7149.5|7134.5|2
1732541800000|2024-11-25 13:36:40|7151|7136|7151.9|7136.9|7151.9|7136.9|7151|7136|5
1732541820000|2024-11-25 13:37:00|7152.5|7137.5|7152|7137|7152.5|7137.5|7151.5|7136.5|4
1732541830000|2024-11-25 13:37:10|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|0
1732541840000|2024-11-25 13:37:20|7152.4|7137.4|7152.5|7137.5|7152.5|7137.5|7152.4|7137.4|0
1732541870000|2024-11-25 13:37:50|7153.4|7138.4|7154.9|7139.9|7154.9|7139.9|7153|7138|11
1732541880000|2024-11-25 13:38:00|7154|7139|7154|7139|7154|7139|7154|7139|0
1732541890000|2024-11-25 13:38:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|3
1732541910000|2024-11-25 13:38:30|7157|7142|7155.5|7140.5|7157.5|7142.5|7155.5|7140.5|3
1732541920000|2024-11-25 13:38:40|7155|7140|7154.9|7139.9|7155|7140|7154.9|7139.9|0
1732541930000|2024-11-25 13:38:50|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|6
1732541940000|2024-11-25 13:39:00|7153.6|7138.6|7154|7139|7154|7139|7153.6|7138.6|5
1732541950000|2024-11-25 13:39:10|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.5|7139.5|0
1732541960000|2024-11-25 13:39:20|7155.4|7140.4|7156.4|7141.4|7156.4|7141.4|7155.4|7140.4|2
1732541970000|2024-11-25 13:39:30|7156|7141|7155.9|7140.9|7156|7141|7155.9|7140.9|0
1732541980000|2024-11-25 13:39:40|7156|7141|7153.4|7138.4|7156.5|7141.5|7153.4|7138.4|2
1732541990000|2024-11-25 13:39:50|7151.5|7136.5|7152.5|7137.5|7152.5|7137.5|7151.5|7136.5|2
1732542000000|2024-11-25 13:40:00|7152|7137|7151.5|7136.5|7152.5|7137.5|7151.5|7136.5|0
1732542020000|2024-11-25 13:40:20|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7
1732542030000|2024-11-25 13:40:30|||||||||1
1732542040000|2024-11-25 13:40:40|7149|7134|7150.9|7135.9|7150.9|7135.9|7148.1|7133.1|3
1732542050000|2024-11-25 13:40:50|7151.5|7136.5|7148.1|7133.1|7151.5|7136.5|7148.1|7133.1|6
1732542060000|2024-11-25 13:41:00|7149.6|7134.6|7150.6|7135.6|7150.6|7135.6|7149.6|7134.6|4
1732542070000|2024-11-25 13:41:10|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1732542080000|2024-11-25 13:41:20|7153|7138|7153.5|7138.5|7153.5|7138.5|7153|7138|3
1732542090000|2024-11-25 13:41:30|7150.7|7135.7|7150|7135|7150.7|7135.7|7150|7135|1
1732542110000|2024-11-25 13:41:50|7150.6|7135.6|7149.6|7134.6|7150.6|7135.6|7149.6|7134.6|0
1732542120000|2024-11-25 13:42:00|||||||||4
1732542140000|2024-11-25 13:42:20|7150.6|7135.6|7151|7136|7151|7136|7150.6|7135.6|1
1732542150000|2024-11-25 13:42:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7150.6|7135.6|0
1732542170000|2024-11-25 13:42:50|7150.6|7135.6|7151.5|7136.5|7151.5|7136.5|7150.6|7135.6|1
1732542180000|2024-11-25 13:43:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1732542190000|2024-11-25 13:43:10|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1732542210000|2024-11-25 13:43:30|7153.6|7138.6|7154.1|7139.1|7154.5|7139.5|7153.6|7138.6|7
1732542240000|2024-11-25 13:44:00|7155.5|7140.5|7156.1|7141.1|7157|7142|7155.5|7140.5|1
1732542250000|2024-11-25 13:44:10|7157|7142|7153.5|7138.5|7157|7142|7152.5|7137.5|10
1732542260000|2024-11-25 13:44:20|7153.1|7138.1|7153.5|7138.5|7153.5|7138.5|7153.1|7138.1|1
1732542300000|2024-11-25 13:45:00|7153.1|7138.1|7154|7139|7154|7139|7153|7138|3
1732542310000|2024-11-25 13:45:10|7154.1|7139.1|7159.9|7144.9|7159.9|7144.9|7154.1|7139.1|7
1732542320000|2024-11-25 13:45:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1732542340000|2024-11-25 13:45:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|2
1732542350000|2024-11-25 13:45:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|10
1732542360000|2024-11-25 13:46:00|7161.4|7146.4|7160.4|7145.4|7161.4|7146.4|7160.4|7145.4|3
1732542380000|2024-11-25 13:46:20|7159.9|7144.9|7159.5|7144.5|7160.4|7145.4|7159.4|7144.4|2
1732542390000|2024-11-25 13:46:30|7159.4|7144.4|7159.4|7144.4|7159.5|7144.5|7159.4|7144.4|2
1732542400000|2024-11-25 13:46:40|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|2
1732542410000|2024-11-25 13:46:50|7157.5|7142.5|7158.9|7143.9|7158.9|7143.9|7157|7142|3
1732542420000|2024-11-25 13:47:00|7158.5|7143.5|7157.9|7142.9|7158.5|7143.5|7157|7142|1
1732542430000|2024-11-25 13:47:10|7158|7143|7158.5|7143.5|7158.9|7143.9|7158|7143|4
1732542440000|2024-11-25 13:47:20|7159|7144|7159|7144|7159|7144|7159|7144|1
1732542460000|2024-11-25 13:47:40|7156.5|7141.5|7158.5|7143.5|7159.4|7144.4|7156.5|7141.5|5
1732542470000|2024-11-25 13:47:50|7158|7143|7158.5|7143.5|7158.5|7143.5|7158|7143|0
1732542480000|2024-11-25 13:48:00|7160.9|7145.9|7161|7146|7161|7146|7160.5|7145.5|1
1732542500000|2024-11-25 13:48:20|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1732542510000|2024-11-25 13:48:30|7160|7145|7160|7145|7160|7145|7159.5|7144.5|3
1732542520000|2024-11-25 13:48:40|7160.4|7145.4|7161|7146|7161|7146|7160.4|7145.4|2
1732542530000|2024-11-25 13:48:50|7160.5|7145.5|7159.9|7144.9|7160.5|7145.5|7159.9|7144.9|2
1732542550000|2024-11-25 13:49:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1732542560000|2024-11-25 13:49:20|7161.3|7146.3|7161.4|7146.4|7161.4|7146.4|7161.3|7146.3|0
1732542580000|2024-11-25 13:49:40|7162.3|7147.3|7163.4|7148.4|7163.4|7148.4|7162.3|7147.3|8
1732542590000|2024-11-25 13:49:50|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|1
1732542600000|2024-11-25 13:50:00|7164|7149|7164|7149|7164|7149|7164|7149|1
1732542610000|2024-11-25 13:50:10|||||||||1
1732542630000|2024-11-25 13:50:30|7168.1|7153.1|7167.4|7152.4|7168.1|7153.1|7167.4|7152.4|1
1732542640000|2024-11-25 13:50:40|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1732542660000|2024-11-25 13:51:00|||||||||3
1732542690000|2024-11-25 13:51:30|7166.5|7151.5|7162.5|7147.5|7166.5|7151.5|7162.5|7147.5|57
1732542700000|2024-11-25 13:51:40|7159.5|7144.5|7163.5|7148.5|7163.5|7148.5|7159.5|7144.5|5
1732542710000|2024-11-25 13:51:50|7163|7148|7163.5|7148.5|7163.5|7148.5|7163|7148|1
1732542720000|2024-11-25 13:52:00|7163.6|7148.6|7165.9|7150.9|7166.4|7151.4|7163.6|7148.6|3
1732542740000|2024-11-25 13:52:20|7168.5|7153.5|7170.4|7155.4|7170.4|7155.4|7168.5|7153.5|8
1732542760000|2024-11-25 13:52:40|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|0
1732542770000|2024-11-25 13:52:50|7171.4|7156.4|7172.9|7157.9|7172.9|7157.9|7171.4|7156.4|1
1732542790000|2024-11-25 13:53:10|7172.8|7157.8|7165.6|7150.6|7172.8|7157.8|7165.6|7150.6|7
1732542800000|2024-11-25 13:53:20|7164.1|7149.1|7163.5|7148.5|7164.1|7149.1|7163.5|7148.5|0
1732542830000|2024-11-25 13:53:50|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|1
1732542850000|2024-11-25 13:54:10|7165.3|7150.3|7165.4|7150.4|7165.4|7150.4|7164.4|7149.4|48
1732542860000|2024-11-25 13:54:20|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|6
1732542870000|2024-11-25 13:54:30|7169.3|7154.3|7172.4|7157.4|7172.4|7157.4|7169.3|7154.3|14
1732542880000|2024-11-25 13:54:40|||||||||2
1732542890000|2024-11-25 13:54:50|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|1
1732542900000|2024-11-25 13:55:00|7173.3|7158.3|7173.4|7158.4|7173.4|7158.4|7172.4|7157.4|7
1732542920000|2024-11-25 13:55:20|7172.9|7157.9|7173.4|7158.4|7173.4|7158.4|7172.9|7157.9|1
1732542930000|2024-11-25 13:55:30|||||||||2
1732542940000|2024-11-25 13:55:40|7175.5|7160.5|7175.4|7160.4|7175.5|7160.5|7175.3|7160.3|1
1732542960000|2024-11-25 13:56:00|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|4
1732542970000|2024-11-25 13:56:10|7178.9|7163.9|7179.3|7164.3|7179.3|7164.3|7177.9|7162.9|6
1732542980000|2024-11-25 13:56:20|7180.8|7165.8|7182.3|7167.3|7182.3|7167.3|7180.8|7165.8|5
1732542990000|2024-11-25 13:56:30|7182.8|7167.8|7183.2|7168.2|7183.2|7168.2|7182.8|7167.8|0
1732543000000|2024-11-25 13:56:40|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|2
1732543010000|2024-11-25 13:56:50|7183.7|7168.7|7182.3|7167.3|7183.8|7168.8|7182.3|7167.3|6
1732543020000|2024-11-25 13:57:00|7180.9|7165.9|7181.8|7166.8|7181.8|7166.8|7180.3|7165.3|59
1732543030000|2024-11-25 13:57:10|7183.8|7168.8|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|2
1732543040000|2024-11-25 13:57:20|7181.8|7166.8|7181.8|7166.8|7182.3|7167.3|7181.8|7166.8|6
1732543050000|2024-11-25 13:57:30|7181.3|7166.3|7181.8|7166.8|7181.8|7166.8|7181.3|7166.3|1
1732543070000|2024-11-25 13:57:50|7181.9|7166.9|7182.3|7167.3|7182.8|7167.8|7181.9|7166.9|5
1732543080000|2024-11-25 13:58:00|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|1
1732543090000|2024-11-25 13:58:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|5
1732543100000|2024-11-25 13:58:20|7178.8|7163.8|7177.8|7162.8|7178.8|7163.8|7177.3|7162.3|1
1732543110000|2024-11-25 13:58:30|7178.3|7163.3|7180.3|7165.3|7180.3|7165.3|7178.3|7163.3|4
1732543120000|2024-11-25 13:58:40|7179.8|7164.8|7177.8|7162.8|7179.8|7164.8|7177.8|7162.8|4
1732543150000|2024-11-25 13:59:10|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1732543160000|2024-11-25 13:59:20|7179.3|7164.3|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|0
1732543170000|2024-11-25 13:59:30|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|1
1732543180000|2024-11-25 13:59:40|7181.8|7166.8|7181.3|7166.3|7182.3|7167.3|7181.3|7166.3|4
1732543190000|2024-11-25 13:59:50|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.3|7166.3|4
1732543200000|2024-11-25 14:00:00|7179.8|7164.8|7174.8|7159.8|7180.3|7165.3|7173.8|7158.8|4
1732543210000|2024-11-25 14:00:10|7174.9|7159.9|7176.8|7161.8|7176.8|7161.8|7174.9|7159.9|21
1732543220000|2024-11-25 14:00:20|7176.7|7161.7|7174.4|7159.4|7176.7|7161.7|7174.4|7159.4|4
1732543230000|2024-11-25 14:00:30|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1732543240000|2024-11-25 14:00:40|7174.3|7159.3|7175.9|7160.9|7175.9|7160.9|7174.3|7159.3|0
1732543250000|2024-11-25 14:00:50|7175.8|7160.8|7174.4|7159.4|7175.8|7160.8|7174|7159|6
1732543260000|2024-11-25 14:01:00|7173.9|7158.9|7169.9|7154.9|7173.9|7158.9|7169.4|7154.4|6
1732543280000|2024-11-25 14:01:20|||||||||1
1732543300000|2024-11-25 14:01:40|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1732543310000|2024-11-25 14:01:50|7170.8|7155.8|7171.8|7156.8|7171.8|7156.8|7170.8|7155.8|2
1732543320000|2024-11-25 14:02:00|7171.9|7156.9|7171.4|7156.4|7172.9|7157.9|7171.4|7156.4|3
1732543330000|2024-11-25 14:02:10|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|1
1732543340000|2024-11-25 14:02:20|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1732543350000|2024-11-25 14:02:30|7168|7153|7168|7153|7168.9|7153.9|7168|7153|5
1732543370000|2024-11-25 14:02:50|7169|7154|7169.9|7154.9|7169.9|7154.9|7169|7154|1
1732543380000|2024-11-25 14:03:00|7170.3|7155.3|7169.9|7154.9|7170.9|7155.9|7169|7154|2
1732543400000|2024-11-25 14:03:20|7167.3|7152.3|7167.9|7152.9|7167.9|7152.9|7167.3|7152.3|5
1732543410000|2024-11-25 14:03:30|7167.4|7152.4|7167.9|7152.9|7169.8|7154.8|7167.4|7152.4|3
1732543440000|2024-11-25 14:04:00|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.4|7152.4|1
1732543450000|2024-11-25 14:04:10|7169.3|7154.3|7169.9|7154.9|7169.9|7154.9|7169|7154|2
1732543460000|2024-11-25 14:04:20|7168.9|7153.9|7168.4|7153.4|7169.4|7154.4|7167.9|7152.9|4
1732543480000|2024-11-25 14:04:40|7169.9|7154.9|7169.9|7154.9|7170.4|7155.4|7169.9|7154.9|2
1732543500000|2024-11-25 14:05:00|7169.4|7154.4|7170.3|7155.3|7170.3|7155.3|7169.4|7154.4|1
1732543510000|2024-11-25 14:05:10|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7169.8|7154.8|1
1732543520000|2024-11-25 14:05:20|||||||||1
1732543560000|2024-11-25 14:06:00|7170.8|7155.8|7173.8|7158.8|7173.8|7158.8|7169.9|7154.9|6
1732543570000|2024-11-25 14:06:10|7173.4|7158.4|7173.8|7158.8|7173.8|7158.8|7173.4|7158.4|0
1732543580000|2024-11-25 14:06:20|7173.4|7158.4|7173.4|7158.4|7173.8|7158.8|7173.4|7158.4|2
1732543600000|2024-11-25 14:06:40|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.8|7158.8|2
1732543620000|2024-11-25 14:07:00|7174.8|7159.8|7173.3|7158.3|7174.8|7159.8|7173.3|7158.3|2
1732543630000|2024-11-25 14:07:10|||||||||1
1732543640000|2024-11-25 14:07:20|7172.4|7157.4|7173.8|7158.8|7175.8|7160.8|7172.3|7157.3|35
1732543650000|2024-11-25 14:07:30|7173.4|7158.4|7174.3|7159.3|7174.8|7159.8|7173.3|7158.3|4
1732543660000|2024-11-25 14:07:40|7174.8|7159.8|7174.8|7159.8|7175.3|7160.3|7173.9|7158.9|5
1732543670000|2024-11-25 14:07:50|7174.3|7159.3|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|6
1732543680000|2024-11-25 14:08:00|7175.3|7160.3|7173.3|7158.3|7175.3|7160.3|7173.3|7158.3|12
1732543690000|2024-11-25 14:08:10|7171.8|7156.8|7169.8|7154.8|7171.8|7156.8|7169.8|7154.8|7
1732543700000|2024-11-25 14:08:20|7169.3|7154.3|7169.8|7154.8|7169.8|7154.8|7169.3|7154.3|0
1732543720000|2024-11-25 14:08:40|7169.3|7154.3|7169.8|7154.8|7169.8|7154.8|7168.8|7153.8|2
1732543730000|2024-11-25 14:08:50|7170.3|7155.3|7172.3|7157.3|7172.3|7157.3|7170.3|7155.3|0
1732543740000|2024-11-25 14:09:00|7172.8|7157.8|7174.3|7159.3|7174.3|7159.3|7172.3|7157.3|7
1732543750000|2024-11-25 14:09:10|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|2
1732543760000|2024-11-25 14:09:20|7174.8|7159.8|7175.3|7160.3|7175.3|7160.3|7174.8|7159.8|1
1732543770000|2024-11-25 14:09:30|7173.8|7158.8|7174.8|7159.8|7174.8|7159.8|7173.8|7158.8|21
1732543790000|2024-11-25 14:09:50|7174.3|7159.3|7174.8|7159.8|7174.8|7159.8|7174.3|7159.3|3
1732543800000|2024-11-25 14:10:00|7174.3|7159.3|7175.3|7160.3|7175.3|7160.3|7174.3|7159.3|31
1732543810000|2024-11-25 14:10:10|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1732543820000|2024-11-25 14:10:20|7175.3|7160.3|7178.3|7163.3|7179.3|7164.3|7175.3|7160.3|33
1732543840000|2024-11-25 14:10:40|||||||||1
1732543860000|2024-11-25 14:11:00|||||||||3
1732543890000|2024-11-25 14:11:30|7179.3|7164.3|7180.8|7165.8|7180.8|7165.8|7179.3|7164.3|4
1732543900000|2024-11-25 14:11:40|7179.4|7164.4|7178.8|7163.8|7179.4|7164.4|7178.8|7163.8|6
1732543910000|2024-11-25 14:11:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732543920000|2024-11-25 14:12:00|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|2
1732543930000|2024-11-25 14:12:10|7180.8|7165.8|7180.3|7165.3|7180.8|7165.8|7180.3|7165.3|8
1732543940000|2024-11-25 14:12:20|||||||||6
1732543950000|2024-11-25 14:12:30|7179.3|7164.3|7177.8|7162.8|7179.3|7164.3|7177.8|7162.8|5
1732543960000|2024-11-25 14:12:40|7178.2|7163.2|7177.8|7162.8|7178.3|7163.3|7176.8|7161.8|3
1732543970000|2024-11-25 14:12:50|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732543980000|2024-11-25 14:13:00|7176.8|7161.8|7177.3|7162.3|7177.3|7162.3|7176.8|7161.8|0
1732543990000|2024-11-25 14:13:10|7176.8|7161.8|7175.8|7160.8|7177.3|7162.3|7175.8|7160.8|21
1732544000000|2024-11-25 14:13:20|||||||||1
1732544010000|2024-11-25 14:13:30|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7175.8|7160.8|1
1732544020000|2024-11-25 14:13:40|||||||||1
1732544030000|2024-11-25 14:13:50|||||||||2
1732544040000|2024-11-25 14:14:00|7175.8|7160.8|7174.3|7159.3|7175.8|7160.8|7174.3|7159.3|2
1732544050000|2024-11-25 14:14:10|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|1
1732544070000|2024-11-25 14:14:30|7174.8|7159.8|7173.8|7158.8|7174.8|7159.8|7173.8|7158.8|2
1732544080000|2024-11-25 14:14:40|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1732544090000|2024-11-25 14:14:50|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|1
1732544100000|2024-11-25 14:15:00|7170.3|7155.3|7171.8|7156.8|7172.3|7157.3|7170.3|7155.3|6
1732544110000|2024-11-25 14:15:10|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|1
1732544120000|2024-11-25 14:15:20|7172.8|7157.8|7173.3|7158.3|7173.3|7158.3|7172.8|7157.8|2
1732544150000|2024-11-25 14:15:50|7173.8|7158.8|7174.3|7159.3|7174.3|7159.3|7173.8|7158.8|1
1732544170000|2024-11-25 14:16:10|||||||||1
1732544190000|2024-11-25 14:16:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|4
1732544200000|2024-11-25 14:16:40|||||||||5
1732544210000|2024-11-25 14:16:50|7174.9|7159.9|7175.8|7160.8|7175.8|7160.8|7174.9|7159.9|15
1732544220000|2024-11-25 14:17:00|7175.7|7160.7|7175.3|7160.3|7175.7|7160.7|7174.8|7159.8|21
1732544250000|2024-11-25 14:17:30|7175.8|7160.8|7178.8|7163.8|7178.8|7163.8|7175.8|7160.8|14
1732544260000|2024-11-25 14:17:40|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|1
1732544270000|2024-11-25 14:17:50|7177.7|7162.7|7175.8|7160.8|7177.7|7162.7|7175.8|7160.8|2
1732544280000|2024-11-25 14:18:00|7175.3|7160.3|7172.9|7157.9|7175.3|7160.3|7172.9|7157.9|4
1732544290000|2024-11-25 14:18:10|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1732544300000|2024-11-25 14:18:20|7172.3|7157.3|7174.3|7159.3|7174.3|7159.3|7172.3|7157.3|2
1732544310000|2024-11-25 14:18:30|||||||||2
1732544320000|2024-11-25 14:18:40|7174.7|7159.7|7173.3|7158.3|7174.8|7159.8|7173.3|7158.3|2
1732544340000|2024-11-25 14:19:00|7173.7|7158.7|7175.8|7160.8|7175.8|7160.8|7173.7|7158.7|0
1732544350000|2024-11-25 14:19:10|7175.9|7160.9|7175.8|7160.8|7175.9|7160.9|7175.8|7160.8|3
1732544360000|2024-11-25 14:19:20|||||||||15
1732544370000|2024-11-25 14:19:30|||||||||2
1732544380000|2024-11-25 14:19:40|7175.3|7160.3|7174.3|7159.3|7175.8|7160.8|7174.3|7159.3|5
1732544390000|2024-11-25 14:19:50|||||||||1
1732544400000|2024-11-25 14:20:00|7174.8|7159.8|7174.8|7159.8|7175.3|7160.3|7174.3|7159.3|3
1732544410000|2024-11-25 14:20:10|7174.3|7159.3|7173.8|7158.8|7174.3|7159.3|7173.8|7158.8|0
1732544430000|2024-11-25 14:20:30|7174.3|7159.3|7172.8|7157.8|7174.3|7159.3|7172.3|7157.3|7
1732544440000|2024-11-25 14:20:40|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.9|7156.9|0
1732544450000|2024-11-25 14:20:50|7170.9|7155.9|7169.3|7154.3|7170.9|7155.9|7169.3|7154.3|3
1732544460000|2024-11-25 14:21:00|7169.2|7154.2|7168.8|7153.8|7169.3|7154.3|7168.3|7153.3|4
1732544470000|2024-11-25 14:21:10|7168.3|7153.3|7167.7|7152.7|7168.3|7153.3|7167.3|7152.3|3
1732544480000|2024-11-25 14:21:20|7167.3|7152.3|7164.9|7149.9|7167.3|7152.3|7164.9|7149.9|1
1732544490000|2024-11-25 14:21:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.4|7149.4|1
1732544500000|2024-11-25 14:21:40|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1732544520000|2024-11-25 14:22:00|7164.3|7149.3|7163.9|7148.9|7164.3|7149.3|7162.9|7147.9|16
1732544530000|2024-11-25 14:22:10|7163.4|7148.4|7160.4|7145.4|7163.9|7148.9|7160.4|7145.4|15
1732544540000|2024-11-25 14:22:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|3
1732544550000|2024-11-25 14:22:30|7159.4|7144.4|7156.9|7141.9|7159.4|7144.4|7156.9|7141.9|13
1732544560000|2024-11-25 14:22:40|7157.4|7142.4|7157|7142|7157.4|7142.4|7156.9|7141.9|7
1732544570000|2024-11-25 14:22:50|7156.9|7141.9|7156.5|7141.5|7156.9|7141.9|7156.5|7141.5|2
1732544580000|2024-11-25 14:23:00|7156.9|7141.9|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|6
1732544590000|2024-11-25 14:23:10|7157.8|7142.8|7159.4|7144.4|7159.4|7144.4|7157.8|7142.8|44
1732544600000|2024-11-25 14:23:20|||||||||1
1732544610000|2024-11-25 14:23:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|6
1732544630000|2024-11-25 14:23:50|7160.3|7145.3|7160.4|7145.4|7160.4|7145.4|7160.3|7145.3|0
1732544640000|2024-11-25 14:24:00|7161.4|7146.4|7161.9|7146.9|7164.4|7149.4|7161.4|7146.4|5
1732544650000|2024-11-25 14:24:10|7162.4|7147.4|7163.4|7148.4|7163.4|7148.4|7162.4|7147.4|0
1732544660000|2024-11-25 14:24:20|7164.9|7149.9|7166.4|7151.4|7166.4|7151.4|7164.9|7149.9|1
1732544670000|2024-11-25 14:24:30|7166.9|7151.9|7167.4|7152.4|7167.4|7152.4|7166.9|7151.9|0
1732544680000|2024-11-25 14:24:40|7168.3|7153.3|7168.9|7153.9|7169.4|7154.4|7168.3|7153.3|1
1732544690000|2024-11-25 14:24:50|7168.4|7153.4|7168.9|7153.9|7168.9|7153.9|7168.4|7153.4|0
1732544700000|2024-11-25 14:25:00|7169|7154|7172.3|7157.3|7172.3|7157.3|7168.9|7153.9|2
1732544710000|2024-11-25 14:25:10|7171.9|7156.9|7168.9|7153.9|7172.3|7157.3|7168.9|7153.9|15
1732544720000|2024-11-25 14:25:20|7169.4|7154.4|7169.9|7154.9|7169.9|7154.9|7169.4|7154.4|1
1732544730000|2024-11-25 14:25:30|7170.9|7155.9|7171.8|7156.8|7171.9|7156.9|7170.9|7155.9|4
1732544740000|2024-11-25 14:25:40|7172.3|7157.3|7172.4|7157.4|7172.8|7157.8|7172.3|7157.3|0
1732544750000|2024-11-25 14:25:50|7173.3|7158.3|7173.4|7158.4|7173.8|7158.8|7173.3|7158.3|1
1732544760000|2024-11-25 14:26:00|7173.8|7158.8|7174.4|7159.4|7174.8|7159.8|7173.8|7158.8|0
1732544770000|2024-11-25 14:26:10|7174.9|7159.9|7175.8|7160.8|7175.8|7160.8|7174.9|7159.9|3
1732544780000|2024-11-25 14:26:20|7175.3|7160.3|7177.3|7162.3|7177.8|7162.8|7175.3|7160.3|2
1732544800000|2024-11-25 14:26:40|7177.8|7162.8|7178.3|7163.3|7178.3|7163.3|7177.8|7162.8|1
1732544810000|2024-11-25 14:26:50|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|1
1732544820000|2024-11-25 14:27:00|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|2
1732544830000|2024-11-25 14:27:10|7179.4|7164.4|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|11
1732544840000|2024-11-25 14:27:20|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|0
1732544880000|2024-11-25 14:28:00|7178.3|7163.3|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|11
1732544890000|2024-11-25 14:28:10|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|2
1732544900000|2024-11-25 14:28:20|7179.3|7164.3|7177.8|7162.8|7179.8|7164.8|7177.8|7162.8|4
1732544910000|2024-11-25 14:28:30|7178.8|7163.8|7180.3|7165.3|7180.3|7165.3|7178.8|7163.8|4
1732544930000|2024-11-25 14:28:50|||||||||1
1732544950000|2024-11-25 14:29:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|5
1732544960000|2024-11-25 14:29:20|7178.8|7163.8|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|2
1732544970000|2024-11-25 14:29:30|||||||||2
1732544990000|2024-11-25 14:29:50|||||||||5
1732545000000|2024-11-25 14:30:00|7179.8|7164.8|7183.7|7168.7|7184.2|7169.2|7179.8|7164.8|70
1732545010000|2024-11-25 14:30:10|7183.3|7168.3|7184.2|7169.2|7184.2|7169.2|7183.3|7168.3|3
1732545020000|2024-11-25 14:30:20|7184.1|7169.1|7182.7|7167.7|7184.1|7169.1|7182.2|7167.2|6
1732545030000|2024-11-25 14:30:30|7182.2|7167.2|7182.3|7167.3|7182.3|7167.3|7182.2|7167.2|1
1732545040000|2024-11-25 14:30:40|7181.8|7166.8|7180.8|7165.8|7181.8|7166.8|7180.8|7165.8|4
1732545050000|2024-11-25 14:30:50|7180.7|7165.7|7181.2|7166.2|7181.2|7166.2|7180.7|7165.7|2
1732545060000|2024-11-25 14:31:00|7182.2|7167.2|7182.3|7167.3|7182.8|7167.8|7182.2|7167.2|14
1732545070000|2024-11-25 14:31:10|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|3
1732545080000|2024-11-25 14:31:20|7182.3|7167.3|7181.3|7166.3|7182.8|7167.8|7181.3|7166.3|7
1732545090000|2024-11-25 14:31:30|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|5
1732545100000|2024-11-25 14:31:40|7182.3|7167.3|7182.8|7167.8|7182.8|7167.8|7182.3|7167.3|1
1732545110000|2024-11-25 14:31:50|7183.3|7168.3|7181.3|7166.3|7183.3|7168.3|7181.3|7166.3|14
1732545120000|2024-11-25 14:32:00|7181.8|7166.8|7182.2|7167.2|7182.2|7167.2|7181.8|7166.8|1
1732545130000|2024-11-25 14:32:10|7182.3|7167.3|7182.3|7167.3|7182.8|7167.8|7182.3|7167.3|3
1732545140000|2024-11-25 14:32:20|7181.8|7166.8|7183.2|7168.2|7183.2|7168.2|7181.8|7166.8|5
1732545150000|2024-11-25 14:32:30|7183.3|7168.3|7183.2|7168.2|7183.3|7168.3|7181.8|7166.8|20
1732545160000|2024-11-25 14:32:40|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|2
1732545170000|2024-11-25 14:32:50|7183.2|7168.2|7181.3|7166.3|7183.2|7168.2|7181.3|7166.3|7
1732545180000|2024-11-25 14:33:00|7181.8|7166.8|7181.8|7166.8|7182.3|7167.3|7181.3|7166.3|5
1732545190000|2024-11-25 14:33:10|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|11
1732545210000|2024-11-25 14:33:30|7182.3|7167.3|7182.8|7167.8|7182.8|7167.8|7182.3|7167.3|2
1732545220000|2024-11-25 14:33:40|7183.3|7168.3|7182.4|7167.4|7183.4|7168.4|7182.4|7167.4|4
1732545230000|2024-11-25 14:33:50|7181.4|7166.4|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|2
1732545240000|2024-11-25 14:34:00|7181.9|7166.9|7181.4|7166.4|7181.9|7166.9|7181.4|7166.4|11
1732545250000|2024-11-25 14:34:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|2
1732545260000|2024-11-25 14:34:20|7181.4|7166.4|7182.9|7167.9|7182.9|7167.9|7181.4|7166.4|3
1732545270000|2024-11-25 14:34:30|7182.8|7167.8|7182.4|7167.4|7182.8|7167.8|7182.4|7167.4|10
1732545280000|2024-11-25 14:34:40|7181.9|7166.9|7181.5|7166.5|7181.9|7166.9|7181|7166|17
1732545290000|2024-11-25 14:34:50|7180.9|7165.9|7178.5|7163.5|7180.9|7165.9|7178.5|7163.5|9
1732545300000|2024-11-25 14:35:00|7178.4|7163.4|7178.5|7163.5|7179|7164|7177|7162|5
1732545310000|2024-11-25 14:35:10|7179|7164|7178.5|7163.5|7179|7164|7178.5|7163.5|6
1732545320000|2024-11-25 14:35:20|||||||||3
1732545340000|2024-11-25 14:35:40|7180.5|7165.5|7180.5|7165.5|7181|7166|7180|7165|16
1732545350000|2024-11-25 14:35:50|||||||||2
1732545360000|2024-11-25 14:36:00|7181.5|7166.5|7182.5|7167.5|7182.5|7167.5|7181.5|7166.5|8
1732545380000|2024-11-25 14:36:20|7183|7168|7184.3|7169.3|7184.3|7169.3|7182.9|7167.9|10
1732545390000|2024-11-25 14:36:30|7184.4|7169.4|7184.5|7169.5|7184.5|7169.5|7184.4|7169.4|3
1732545400000|2024-11-25 14:36:40|7185|7170|7185.5|7170.5|7185.5|7170.5|7185|7170|8
1732545410000|2024-11-25 14:36:50|||||||||1
1732545420000|2024-11-25 14:37:00|7185.9|7170.9|7187.4|7172.4|7187.4|7172.4|7185.9|7170.9|8
1732545430000|2024-11-25 14:37:10|7186.4|7171.4|7183.5|7168.5|7186.5|7171.5|7183.5|7168.5|12
1732545440000|2024-11-25 14:37:20|7184|7169|7186|7171|7186|7171|7183.5|7168.5|9
1732545450000|2024-11-25 14:37:30|7185.5|7170.5|7187|7172|7187|7172|7185.5|7170.5|12
1732545460000|2024-11-25 14:37:40|7186.5|7171.5|7187.5|7172.5|7187.5|7172.5|7186.5|7171.5|6
1732545470000|2024-11-25 14:37:50|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|6
1732545480000|2024-11-25 14:38:00|7188|7173|7188|7173|7188|7173|7188|7173|3
1732545490000|2024-11-25 14:38:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|8
1732545500000|2024-11-25 14:38:20|||||||||1
1732545510000|2024-11-25 14:38:30|7188|7173|7187.6|7172.6|7189|7174|7187.6|7172.6|51
1732545520000|2024-11-25 14:38:40|7188|7173|7188.5|7173.5|7188.5|7173.5|7187.6|7172.6|20
1732545530000|2024-11-25 14:38:50|7189|7174|7189.5|7174.5|7189.5|7174.5|7188.1|7173.1|9
1732545540000|2024-11-25 14:39:00|||||||||9
1732545550000|2024-11-25 14:39:10|||||||||6
1732545560000|2024-11-25 14:39:20|||||||||3
1732545570000|2024-11-25 14:39:30|7188.5|7173.5|7187.1|7172.1|7188.5|7173.5|7187.1|7172.1|15
1732545580000|2024-11-25 14:39:40|7187|7172|7187|7172|7187|7172|7187|7172|9
1732545590000|2024-11-25 14:39:50|7188|7173|7188.6|7173.6|7189|7174|7188|7173|13
1732545600000|2024-11-25 14:40:00|7189|7174|7190|7175|7190|7175|7188.6|7173.6|5
1732545610000|2024-11-25 14:40:10|||||||||3
1732545630000|2024-11-25 14:40:30|7193|7178|7192.5|7177.5|7193|7178|7192.5|7177.5|24
1732545640000|2024-11-25 14:40:40|7193|7178|7192.5|7177.5|7193|7178|7192.5|7177.5|22
1732545650000|2024-11-25 14:40:50|7192|7177|7192.5|7177.5|7192.5|7177.5|7192|7177|2
1732545660000|2024-11-25 14:41:00|7192.1|7177.1|7192.5|7177.5|7192.5|7177.5|7192|7177|4
1732545670000|2024-11-25 14:41:10|7189.6|7174.6|7188.6|7173.6|7189.6|7174.6|7188.1|7173.1|6
1732545680000|2024-11-25 14:41:20|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|4
1732545690000|2024-11-25 14:41:30|7190.1|7175.1|7189.6|7174.6|7190.1|7175.1|7189.1|7174.1|2
1732545700000|2024-11-25 14:41:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|10
1732545710000|2024-11-25 14:41:50|7188.6|7173.6|7188.1|7173.1|7188.6|7173.6|7188.1|7173.1|8
1732545720000|2024-11-25 14:42:00|||||||||2
1732545730000|2024-11-25 14:42:10|||||||||6
1732545740000|2024-11-25 14:42:20|7189.5|7174.5|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|16
1732545750000|2024-11-25 14:42:30|7189.1|7174.1|7188.6|7173.6|7189.1|7174.1|7188.6|7173.6|16
1732545760000|2024-11-25 14:42:40|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|4
1732545770000|2024-11-25 14:42:50|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|11
1732545780000|2024-11-25 14:43:00|7189|7174|7187.5|7172.5|7189.5|7174.5|7187.5|7172.5|4
1732545790000|2024-11-25 14:43:10|7189.5|7174.5|7190|7175|7190|7175|7189.5|7174.5|4
1732545800000|2024-11-25 14:43:20|7190.1|7175.1|7191|7176|7191.5|7176.5|7190.1|7175.1|11
1732545810000|2024-11-25 14:43:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1732545820000|2024-11-25 14:43:40|||||||||1
1732545830000|2024-11-25 14:43:50|7192|7177|7191.9|7176.9|7192|7177|7191.9|7176.9|12
1732545840000|2024-11-25 14:44:00|7192.5|7177.5|7193|7178|7193|7178|7192.5|7177.5|10
1732545860000|2024-11-25 14:44:20|7195|7180|7195|7180|7195|7180|7195|7180|33
1732545870000|2024-11-25 14:44:30|||||||||13
1732545880000|2024-11-25 14:44:40|||||||||18
1732545890000|2024-11-25 14:44:50|7200|7185|7198.4|7183.4|7200|7185|7195.5|7180.5|52
1732545900000|2024-11-25 14:45:00|7198|7183|7197.5|7182.5|7198.4|7183.4|7197.5|7182.5|15
1732545910000|2024-11-25 14:45:10|7197|7182|7197.5|7182.5|7197.5|7182.5|7197|7182|2
1732545920000|2024-11-25 14:45:20|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197|7182|1
1732545930000|2024-11-25 14:45:30|7195.5|7180.5|7197.9|7182.9|7197.9|7182.9|7195.5|7180.5|17
1732545940000|2024-11-25 14:45:40|||||||||1
1732545950000|2024-11-25 14:45:50|7198.4|7183.4|7199.9|7184.9|7199.9|7184.9|7198.4|7183.4|2
1732545970000|2024-11-25 14:46:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|18
1732545980000|2024-11-25 14:46:20|7199.4|7184.4|7197.4|7182.4|7199.4|7184.4|7196.9|7181.9|9
1732545990000|2024-11-25 14:46:30|7196.4|7181.4|7196.5|7181.5|7196.5|7181.5|7195.9|7180.9|15
1732546000000|2024-11-25 14:46:40|7196|7181|7196.5|7181.5|7196.5|7181.5|7196|7181|3
1732546010000|2024-11-25 14:46:50|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|3
1732546020000|2024-11-25 14:47:00|7196|7181|7195|7180|7196|7181|7195|7180|12
1732546030000|2024-11-25 14:47:10|7195.3|7180.3|7196|7181|7196|7181|7195.3|7180.3|6
1732546040000|2024-11-25 14:47:20|7196.4|7181.4|7197.4|7182.4|7198.4|7183.4|7196.4|7181.4|11
1732546050000|2024-11-25 14:47:30|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.9|7181.9|4
1732546060000|2024-11-25 14:47:40|7197.8|7182.8|7198.9|7183.9|7198.9|7183.9|7196.9|7181.9|13
1732546070000|2024-11-25 14:47:50|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|8
1732546080000|2024-11-25 14:48:00|7198.9|7183.9|7202.4|7187.4|7204.3|7189.3|7198.9|7183.9|90
1732546090000|2024-11-25 14:48:10|7202.9|7187.9|7203.4|7188.4|7203.4|7188.4|7202.9|7187.9|10
1732546110000|2024-11-25 14:48:30|7201.4|7186.4|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|23
1732546120000|2024-11-25 14:48:40|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.9|7184.9|7
1732546130000|2024-11-25 14:48:50|||||||||1
1732546140000|2024-11-25 14:49:00|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7197.5|7182.5|7
1732546150000|2024-11-25 14:49:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|5
1732546160000|2024-11-25 14:49:20|7200.4|7185.4|7201.8|7186.8|7201.8|7186.8|7200.4|7185.4|22
1732546170000|2024-11-25 14:49:30|7201.9|7186.9|7201.8|7186.8|7201.9|7186.9|7200.9|7185.9|13
1732546180000|2024-11-25 14:49:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|3
1732546190000|2024-11-25 14:49:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1732546200000|2024-11-25 14:50:00|7200.5|7185.5|7201.9|7186.9|7201.9|7186.9|7200.5|7185.5|8
1732546210000|2024-11-25 14:50:10|7203.3|7188.3|7204.3|7189.3|7204.3|7189.3|7203.3|7188.3|4
1732546220000|2024-11-25 14:50:20|7203.3|7188.3|7204.3|7189.3|7204.3|7189.3|7203.3|7188.3|14
1732546230000|2024-11-25 14:50:30|||||||||3
1732546240000|2024-11-25 14:50:40|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7201.8|7186.8|29
1732546250000|2024-11-25 14:50:50|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1732546260000|2024-11-25 14:51:00|7202.8|7187.8|7203.8|7188.8|7203.8|7188.8|7202.8|7187.8|6
1732546280000|2024-11-25 14:51:20|||||||||1
1732546290000|2024-11-25 14:51:30|7204.8|7189.8|7204.3|7189.3|7204.8|7189.8|7204.3|7189.3|7
1732546300000|2024-11-25 14:51:40|7203.8|7188.8|7202.3|7187.3|7204.3|7189.3|7202.3|7187.3|18
1732546310000|2024-11-25 14:51:50|||||||||1
1732546320000|2024-11-25 14:52:00|7200.4|7185.4|7199.8|7184.8|7200.4|7185.4|7199.8|7184.8|5
1732546330000|2024-11-25 14:52:10|7200.8|7185.8|7202.3|7187.3|7202.3|7187.3|7200.8|7185.8|8
1732546340000|2024-11-25 14:52:20|7202.2|7187.2|7200.8|7185.8|7202.2|7187.2|7200.8|7185.8|10
1732546350000|2024-11-25 14:52:30|7200.9|7185.9|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|5
1732546360000|2024-11-25 14:52:40|||||||||1
1732546370000|2024-11-25 14:52:50|7201.8|7186.8|7202.3|7187.3|7202.3|7187.3|7201.8|7186.8|2
1732546380000|2024-11-25 14:53:00|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1732546400000|2024-11-25 14:53:20|7202.7|7187.7|7201.3|7186.3|7202.7|7187.7|7201.3|7186.3|14
1732546410000|2024-11-25 14:53:30|||||||||1
1732546430000|2024-11-25 14:53:50|7199.9|7184.9|7200.3|7185.3|7200.8|7185.8|7199.8|7184.8|19
1732546440000|2024-11-25 14:54:00|7199.9|7184.9|7199.8|7184.8|7199.9|7184.9|7198.8|7183.8|11
1732546450000|2024-11-25 14:54:10|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|1
1732546460000|2024-11-25 14:54:20|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|1
1732546470000|2024-11-25 14:54:30|7200.3|7185.3|7201.3|7186.3|7201.3|7186.3|7200.3|7185.3|0
1732546480000|2024-11-25 14:54:40|||||||||1
1732546490000|2024-11-25 14:54:50|7199.8|7184.8|7198.8|7183.8|7199.8|7184.8|7198.8|7183.8|31
1732546500000|2024-11-25 14:55:00|7198.3|7183.3|7198.8|7183.8|7198.9|7183.9|7197.8|7182.8|36
1732546510000|2024-11-25 14:55:10|7201.3|7186.3|7202.8|7187.8|7202.8|7187.8|7201.3|7186.3|7
1732546520000|2024-11-25 14:55:20|7203.3|7188.3|7203.2|7188.2|7203.3|7188.3|7202.8|7187.8|36
1732546530000|2024-11-25 14:55:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|9
1732546540000|2024-11-25 14:55:40|7201.2|7186.2|7201.7|7186.7|7201.7|7186.7|7201.2|7186.2|3
1732546550000|2024-11-25 14:55:50|7202.2|7187.2|7201.7|7186.7|7202.2|7187.2|7201.7|7186.7|4
1732546560000|2024-11-25 14:56:00|||||||||2
1732546570000|2024-11-25 14:56:10|7201.8|7186.8|7202.2|7187.2|7202.2|7187.2|7201.8|7186.8|6
1732546580000|2024-11-25 14:56:20|||||||||1
1732546590000|2024-11-25 14:56:30|7202.7|7187.7|7204.1|7189.1|7204.1|7189.1|7202.7|7187.7|5
1732546600000|2024-11-25 14:56:40|7204.2|7189.2|7204.7|7189.7|7204.7|7189.7|7204.2|7189.2|3
1732546610000|2024-11-25 14:56:50|7204.2|7189.2|7206.1|7191.1|7206.1|7191.1|7204.2|7189.2|88
1732546620000|2024-11-25 14:57:00|7206.6|7191.6|7207.1|7192.1|7207.6|7192.6|7206.6|7191.6|22
1732546630000|2024-11-25 14:57:10|7207|7192|7206.1|7191.1|7207|7192|7205.5|7190.5|44
1732546640000|2024-11-25 14:57:20|7207|7192|7207.5|7192.5|7207.5|7192.5|7207|7192|1
1732546650000|2024-11-25 14:57:30|7207|7192|7207|7192|7207|7192|7207|7192|10
1732546670000|2024-11-25 14:57:50|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|1
1732546680000|2024-11-25 14:58:00|7207.5|7192.5|7207.6|7192.6|7207.6|7192.6|7206.5|7191.5|10
1732546690000|2024-11-25 14:58:10|7207.5|7192.5|7207|7192|7207.5|7192.5|7207|7192|7
1732546700000|2024-11-25 14:58:20|7207.5|7192.5|7207.6|7192.6|7207.6|7192.6|7207.5|7192.5|13
1732546710000|2024-11-25 14:58:30|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|2
1732546720000|2024-11-25 14:58:40|||||||||7
1732546730000|2024-11-25 14:58:50|7207.4|7192.4|7206.5|7191.5|7207.4|7192.4|7206.5|7191.5|7
1732546740000|2024-11-25 14:59:00|7205.6|7190.6|7207.5|7192.5|7207.5|7192.5|7205.5|7190.5|14
1732546750000|2024-11-25 14:59:10|||||||||1
1732546770000|2024-11-25 14:59:30|||||||||1
1732546800000|2024-11-25 15:00:00|7207.1|7192.1|7207|7192|7207.1|7192.1|7206.5|7191.5|22
1732546810000|2024-11-25 15:00:10|7206.5|7191.5|7205.5|7190.5|7206.5|7191.5|7205.5|7190.5|8
1732546820000|2024-11-25 15:00:20|7206|7191|7206|7191|7206|7191|7206|7191|2
1732546830000|2024-11-25 15:00:30|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1732546840000|2024-11-25 15:00:40|7206|7191|7207|7192|7207|7192|7205.1|7190.1|15
1732546860000|2024-11-25 15:01:00|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1732546870000|2024-11-25 15:01:10|7206.4|7191.4|7206|7191|7206.4|7191.4|7205.5|7190.5|49
1732546880000|2024-11-25 15:01:20|7205.5|7190.5|7206|7191|7206.5|7191.5|7205.5|7190.5|25
1732546890000|2024-11-25 15:01:30|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|3
1732546900000|2024-11-25 15:01:40|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|2
1732546910000|2024-11-25 15:01:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|12
1732546920000|2024-11-25 15:02:00|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|1
1732546930000|2024-11-25 15:02:10|7206.5|7191.5|7206.1|7191.1|7206.5|7191.5|7206.1|7191.1|0
1732546940000|2024-11-25 15:02:20|7206.6|7191.6|7207.5|7192.5|7207.5|7192.5|7206.5|7191.5|14
1732546950000|2024-11-25 15:02:30|7207|7192|7207|7192|7207|7192|7205.1|7190.1|18
1732546970000|2024-11-25 15:02:50|7206.5|7191.5|7206.6|7191.6|7206.6|7191.6|7206.5|7191.5|5
1732546980000|2024-11-25 15:03:00|7207|7192|7207.6|7192.6|7207.6|7192.6|7207|7192|51
1732546990000|2024-11-25 15:03:10|7207.5|7192.5|7207|7192|7207.5|7192.5|7207|7192|6
1732547000000|2024-11-25 15:03:20|7207.5|7192.5|7208.1|7193.1|7209|7194|7207.1|7192.1|43
1732547010000|2024-11-25 15:03:30|7207.6|7192.6|7206.6|7191.6|7207.6|7192.6|7206.6|7191.6|10
1732547020000|2024-11-25 15:03:40|7206.5|7191.5|7207|7192|7207|7192|7206.5|7191.5|3
1732547030000|2024-11-25 15:03:50|7206.5|7191.5|7206.6|7191.6|7207.1|7192.1|7205.2|7190.2|16
1732547040000|2024-11-25 15:04:00|7206.1|7191.1|7204.1|7189.1|7206.6|7191.6|7204.1|7189.1|62
1732547050000|2024-11-25 15:04:10|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|9
1732547060000|2024-11-25 15:04:20|7204.1|7189.1|7202.6|7187.6|7204.1|7189.1|7202.6|7187.6|11
1732547070000|2024-11-25 15:04:30|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|2
1732547080000|2024-11-25 15:04:40|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7201.6|7186.6|9
1732547100000|2024-11-25 15:05:00|7202.3|7187.3|7200.1|7185.1|7202.3|7187.3|7199.1|7184.1|26
1732547110000|2024-11-25 15:05:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|1
1732547120000|2024-11-25 15:05:20|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|6
1732547130000|2024-11-25 15:05:30|7201.6|7186.6|7202.5|7187.5|7203.5|7188.5|7201.6|7186.6|18
1732547140000|2024-11-25 15:05:40|7202.6|7187.6|7204.5|7189.5|7204.5|7189.5|7202.6|7187.6|5
1732547150000|2024-11-25 15:05:50|||||||||1
1732547160000|2024-11-25 15:06:00|7204.6|7189.6|7205|7190|7205|7190|7204.5|7189.5|47
1732547170000|2024-11-25 15:06:10|7204.5|7189.5|7202.6|7187.6|7205|7190|7202.6|7187.6|52
1732547180000|2024-11-25 15:06:20|7202.5|7187.5|7204.5|7189.5|7204.5|7189.5|7202|7187|10
1732547190000|2024-11-25 15:06:30|7205|7190|7208.9|7193.9|7208.9|7193.9|7205|7190|25
1732547200000|2024-11-25 15:06:40|7209.4|7194.4|7207.4|7192.4|7209.4|7194.4|7207.4|7192.4|23
1732547210000|2024-11-25 15:06:50|7207.3|7192.3|7206.4|7191.4|7207.3|7192.3|7206.4|7191.4|9
1732547220000|2024-11-25 15:07:00|7206|7191|7206|7191|7206|7191|7206|7191|9
1732547230000|2024-11-25 15:07:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|5
1732547240000|2024-11-25 15:07:20|7205.4|7190.4|7205.9|7190.9|7205.9|7190.9|7205.4|7190.4|1
1732547260000|2024-11-25 15:07:40|||||||||3
1732547270000|2024-11-25 15:07:50|7204.5|7189.5|7204|7189|7204.5|7189.5|7204|7189|3
1732547280000|2024-11-25 15:08:00|7204.9|7189.9|7205|7190|7205|7190|7204.9|7189.9|19
1732547290000|2024-11-25 15:08:10|7203|7188|7203.5|7188.5|7203.5|7188.5|7203|7188|10
1732547300000|2024-11-25 15:08:20|7204|7189|7203.5|7188.5|7204|7189|7203.5|7188.5|4
1732547310000|2024-11-25 15:08:30|7204|7189|7204|7189|7204|7189|7204|7189|5
1732547320000|2024-11-25 15:08:40|7204.1|7189.1|7205|7190|7205|7190|7204.1|7189.1|2
1732547330000|2024-11-25 15:08:50|7205.1|7190.1|7206|7191|7206|7191|7205.1|7190.1|2
1732547340000|2024-11-25 15:09:00|7205|7190|7206.5|7191.5|7206.5|7191.5|7205|7190|44
1732547350000|2024-11-25 15:09:10|7206.4|7191.4|7206.1|7191.1|7206.4|7191.4|7205.6|7190.6|24
1732547360000|2024-11-25 15:09:20|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|33
1732547380000|2024-11-25 15:09:40|7204.7|7189.7|7204.1|7189.1|7204.7|7189.7|7204.1|7189.1|45
1732547400000|2024-11-25 15:10:00|7203.1|7188.1|7200.7|7185.7|7203.1|7188.1|7200.7|7185.7|30
1732547410000|2024-11-25 15:10:10|7200.6|7185.6|7201.1|7186.1|7201.1|7186.1|7200.6|7185.6|14
1732547420000|2024-11-25 15:10:20|7200.2|7185.2|7201.1|7186.1|7201.1|7186.1|7200.1|7185.1|13
1732547430000|2024-11-25 15:10:30|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|3
1732547440000|2024-11-25 15:10:40|7202.4|7187.4|7197.7|7182.7|7202.4|7187.4|7197.7|7182.7|17
1732547450000|2024-11-25 15:10:50|7198.1|7183.1|7197.6|7182.6|7198.1|7183.1|7197.6|7182.6|6
1732547460000|2024-11-25 15:11:00|7196.2|7181.2|7196.1|7181.1|7196.2|7181.2|7196.1|7181.1|4
1732547470000|2024-11-25 15:11:10|7198.1|7183.1|7195.6|7180.6|7198.1|7183.1|7195.6|7180.6|44
1732547480000|2024-11-25 15:11:20|7195.2|7180.2|7196.1|7181.1|7196.6|7181.6|7195.2|7180.2|6
1732547490000|2024-11-25 15:11:30|||||||||2
1732547500000|2024-11-25 15:11:40|7196|7181|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|5
1732547510000|2024-11-25 15:11:50|7195.6|7180.6|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|4
1732547520000|2024-11-25 15:12:00|7197.1|7182.1|7198.1|7183.1|7198.1|7183.1|7197.1|7182.1|31
1732547550000|2024-11-25 15:12:30|7198.5|7183.5|7198.6|7183.6|7198.6|7183.6|7198.5|7183.5|0
1732547560000|2024-11-25 15:12:40|7198.5|7183.5|7198.6|7183.6|7199.6|7184.6|7197.6|7182.6|14
1732547570000|2024-11-25 15:12:50|7198.5|7183.5|7195.1|7180.1|7198.5|7183.5|7194.7|7179.7|14
1732547580000|2024-11-25 15:13:00|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.2|7178.2|1
1732547590000|2024-11-25 15:13:10|7194.6|7179.6|7195.6|7180.6|7195.6|7180.6|7194.6|7179.6|1
1732547600000|2024-11-25 15:13:20|7195.1|7180.1|7196.6|7181.6|7196.6|7181.6|7194.7|7179.7|31
1732547610000|2024-11-25 15:13:30|7196.5|7181.5|7196.1|7181.1|7196.5|7181.5|7195.6|7180.6|3
1732547620000|2024-11-25 15:13:40|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|3
1732547630000|2024-11-25 15:13:50|7198|7183|7198.1|7183.1|7198.1|7183.1|7197.1|7182.1|10
1732547640000|2024-11-25 15:14:00|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|3
1732547650000|2024-11-25 15:14:10|7197.6|7182.6|7198.1|7183.1|7198.1|7183.1|7197.6|7182.6|3
1732547660000|2024-11-25 15:14:20|7197.6|7182.6|7196.6|7181.6|7197.6|7182.6|7196.6|7181.6|4
1732547670000|2024-11-25 15:14:30|||||||||1
1732547680000|2024-11-25 15:14:40|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|0
1732547690000|2024-11-25 15:14:50|7196.1|7181.1|7195.6|7180.6|7196.1|7181.1|7195.1|7180.1|3
1732547700000|2024-11-25 15:15:00|7195.1|7180.1|7196.1|7181.1|7196.1|7181.1|7195.1|7180.1|1
1732547710000|2024-11-25 15:15:10|7194.6|7179.6|7195.1|7180.1|7195.1|7180.1|7194.6|7179.6|9
1732547720000|2024-11-25 15:15:20|7195.6|7180.6|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|16
1732547730000|2024-11-25 15:15:30|||||||||18
1732547740000|2024-11-25 15:15:40|||||||||1
1732547750000|2024-11-25 15:15:50|7195.6|7180.6|7196.6|7181.6|7196.6|7181.6|7194.6|7179.6|12
1732547760000|2024-11-25 15:16:00|7195.6|7180.6|7194.6|7179.6|7195.6|7180.6|7194.6|7179.6|11
1732547770000|2024-11-25 15:16:10|7193.6|7178.6|7196.1|7181.1|7196.1|7181.1|7193.1|7178.1|9
1732547790000|2024-11-25 15:16:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1732547800000|2024-11-25 15:16:40|7196.1|7181.1|7195.1|7180.1|7196.1|7181.1|7195.1|7180.1|2
1732547820000|2024-11-25 15:17:00|||||||||7
1732547860000|2024-11-25 15:17:40|||||||||1
1732547870000|2024-11-25 15:17:50|7195.6|7180.6|7196.6|7181.6|7196.6|7181.6|7195.6|7180.6|5
1732547880000|2024-11-25 15:18:00|7196.5|7181.5|7196.1|7181.1|7196.5|7181.5|7195.6|7180.6|15
1732547890000|2024-11-25 15:18:10|7195.6|7180.6|7194.6|7179.6|7195.6|7180.6|7194.6|7179.6|2
1732547900000|2024-11-25 15:18:20|7195.1|7180.1|7195.6|7180.6|7195.6|7180.6|7195.1|7180.1|1
1732547910000|2024-11-25 15:18:30|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|2
1732547920000|2024-11-25 15:18:40|7195.6|7180.6|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|0
1732547940000|2024-11-25 15:19:00|7196.6|7181.6|7196.1|7181.1|7197.6|7182.6|7196.1|7181.1|6
1732547950000|2024-11-25 15:19:10|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732547960000|2024-11-25 15:19:20|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|2
1732547970000|2024-11-25 15:19:30|7197.1|7182.1|7196.6|7181.6|7197.1|7182.1|7196.6|7181.6|2
1732547980000|2024-11-25 15:19:40|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1732547990000|2024-11-25 15:19:50|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|8
1732548000000|2024-11-25 15:20:00|7198.6|7183.6|7198.1|7183.1|7198.6|7183.6|7198.1|7183.1|9
1732548010000|2024-11-25 15:20:10|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|1
1732548020000|2024-11-25 15:20:20|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|9
1732548040000|2024-11-25 15:20:40|||||||||1
1732548050000|2024-11-25 15:20:50|||||||||15
1732548060000|2024-11-25 15:21:00|7197.6|7182.6|7196.1|7181.1|7197.6|7182.6|7196.1|7181.1|10
1732548070000|2024-11-25 15:21:10|7195.6|7180.6|7195.6|7180.6|7196.1|7181.1|7195.6|7180.6|0
1732548080000|2024-11-25 15:21:20|7196.1|7181.1|7196.6|7181.6|7196.6|7181.6|7196.1|7181.1|4
1732548090000|2024-11-25 15:21:30|||||||||7
1732548110000|2024-11-25 15:21:50|||||||||1
1732548130000|2024-11-25 15:22:10|7197.6|7182.6|7196.6|7181.6|7197.6|7182.6|7196.6|7181.6|4
1732548180000|2024-11-25 15:23:00|7199.4|7184.4|7200.1|7185.1|7200.1|7185.1|7199.4|7184.4|22
1732548190000|2024-11-25 15:23:10|7199.6|7184.6|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|6
1732548200000|2024-11-25 15:23:20|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|12
1732548210000|2024-11-25 15:23:30|7197.6|7182.6|7194.6|7179.6|7197.6|7182.6|7194.6|7179.6|9
1732548220000|2024-11-25 15:23:40|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1732548230000|2024-11-25 15:23:50|7193.1|7178.1|7195.1|7180.1|7195.1|7180.1|7193.1|7178.1|28
1732548240000|2024-11-25 15:24:00|7196|7181|7195.5|7180.5|7196|7181|7195.5|7180.5|2
1732548250000|2024-11-25 15:24:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|2
1732548260000|2024-11-25 15:24:20|7196.9|7181.9|7195|7180|7196.9|7181.9|7194.5|7179.5|4
1732548270000|2024-11-25 15:24:30|||||||||1
1732548280000|2024-11-25 15:24:40|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|0
1732548300000|2024-11-25 15:25:00|7196.4|7181.4|7197.9|7182.9|7197.9|7182.9|7196.4|7181.4|12
1732548310000|2024-11-25 15:25:10|7198|7183|7198.9|7183.9|7198.9|7183.9|7198|7183|1
1732548320000|2024-11-25 15:25:20|7198.4|7183.4|7198.9|7183.9|7198.9|7183.9|7198.4|7183.4|2
1732548350000|2024-11-25 15:25:50|||||||||1
1732548360000|2024-11-25 15:26:00|||||||||4
1732548380000|2024-11-25 15:26:20|7197.5|7182.5|7199.9|7184.9|7200.4|7185.4|7197.5|7182.5|17
1732548390000|2024-11-25 15:26:30|7201.4|7186.4|7200.4|7185.4|7201.9|7186.9|7199.9|7184.9|6
1732548400000|2024-11-25 15:26:40|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1732548420000|2024-11-25 15:27:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1732548430000|2024-11-25 15:27:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1732548440000|2024-11-25 15:27:20|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|1
1732548450000|2024-11-25 15:27:30|7202.4|7187.4|7202.4|7187.4|7202.9|7187.9|7201.9|7186.9|7
1732548470000|2024-11-25 15:27:50|7202|7187|7203.9|7188.9|7203.9|7188.9|7201.9|7186.9|13
1732548480000|2024-11-25 15:28:00|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|3
1732548490000|2024-11-25 15:28:10|7204.9|7189.9|7205|7190|7205|7190|7204.9|7189.9|1
1732548510000|2024-11-25 15:28:30|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|1
1732548530000|2024-11-25 15:28:50|||||||||1
1732548540000|2024-11-25 15:29:00|7204.4|7189.4|7204.9|7189.9|7204.9|7189.9|7204.4|7189.4|7
1732548550000|2024-11-25 15:29:10|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|1
1732548560000|2024-11-25 15:29:20|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|14
1732548570000|2024-11-25 15:29:30|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|18
1732548580000|2024-11-25 15:29:40|||||||||6
1732548590000|2024-11-25 15:29:50|7204.4|7189.4|7204.9|7189.9|7204.9|7189.9|7204.4|7189.4|16
1732548600000|2024-11-25 15:30:00|7211.5|7196.5|7212.9|7197.9|7212.9|7197.9|7211.4|7196.4|270
1732548610000|2024-11-25 15:30:10|7209.5|7194.5|7211.9|7196.9|7211.9|7196.9|7209.4|7194.4|9
1732548620000|2024-11-25 15:30:20|7213.4|7198.4|7213.9|7198.9|7213.9|7198.9|7213.4|7198.4|46
1732548630000|2024-11-25 15:30:30|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|18
1732548640000|2024-11-25 15:30:40|||||||||13
1732548650000|2024-11-25 15:30:50|||||||||2
1732548660000|2024-11-25 15:31:00|7214.3|7199.3|7213.3|7198.3|7214.3|7199.3|7212.8|7197.8|55
1732548670000|2024-11-25 15:31:10|||||||||40
1732548680000|2024-11-25 15:31:20|||||||||32
1732548690000|2024-11-25 15:31:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|13
1732548700000|2024-11-25 15:31:40|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1732548710000|2024-11-25 15:31:50|||||||||42
1732548720000|2024-11-25 15:32:00|7212.3|7197.3|7213.3|7198.3|7213.3|7198.3|7212.3|7197.3|17
1732548730000|2024-11-25 15:32:10|7213.2|7198.2|7212.3|7197.3|7213.2|7198.2|7211.8|7196.8|35
1732548740000|2024-11-25 15:32:20|7213.2|7198.2|7213.3|7198.3|7213.3|7198.3|7213.2|7198.2|11
1732548750000|2024-11-25 15:32:30|7213.2|7198.2|7212.3|7197.3|7213.2|7198.2|7212.3|7197.3|9
1732548760000|2024-11-25 15:32:40|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|7212.7|7197.7|2
1732548770000|2024-11-25 15:32:50|7212.3|7197.3|7212.3|7197.3|7212.7|7197.7|7212.3|7197.3|3
1732548780000|2024-11-25 15:33:00|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|22
1732548790000|2024-11-25 15:33:10|||||||||3
1732548800000|2024-11-25 15:33:20|||||||||5
1732548810000|2024-11-25 15:33:30|||||||||10
1732548830000|2024-11-25 15:33:50|7213.4|7198.4|7214.3|7199.3|7214.3|7199.3|7213.4|7198.4|40
1732548840000|2024-11-25 15:34:00|||||||||10
1732548850000|2024-11-25 15:34:10|7213.8|7198.8|7214.3|7199.3|7214.3|7199.3|7213.8|7198.8|19
1732548860000|2024-11-25 15:34:20|||||||||10
1732548870000|2024-11-25 15:34:30|||||||||66
1732548880000|2024-11-25 15:34:40|||||||||4
1732548890000|2024-11-25 15:34:50|||||||||9
1732548900000|2024-11-25 15:35:00|7213.8|7198.8|7214.3|7199.3|7214.3|7199.3|7213.8|7198.8|35
1732548910000|2024-11-25 15:35:10|||||||||1
1732548920000|2024-11-25 15:35:20|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|3
1732548930000|2024-11-25 15:35:30|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|11
1732548940000|2024-11-25 15:35:40|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|3
1732548950000|2024-11-25 15:35:50|7213.3|7198.3|7213.2|7198.2|7213.3|7198.3|7212.3|7197.3|7
1732548960000|2024-11-25 15:36:00|7213.3|7198.3|7212.3|7197.3|7213.3|7198.3|7212.3|7197.3|6
1732548970000|2024-11-25 15:36:10|||||||||2
1732548980000|2024-11-25 15:36:20|||||||||6
1732548990000|2024-11-25 15:36:30|||||||||1
1732549010000|2024-11-25 15:36:50|7210.9|7195.9|7211.4|7196.4|7211.4|7196.4|7210.9|7195.9|18
1732549020000|2024-11-25 15:37:00|7211.3|7196.3|7212.3|7197.3|7212.3|7197.3|7211.3|7196.3|22
1732549040000|2024-11-25 15:37:20|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|3
1732549050000|2024-11-25 15:37:30|||||||||2
1732549060000|2024-11-25 15:37:40|||||||||2
1732549070000|2024-11-25 15:37:50|7212.3|7197.3|7210.4|7195.4|7212.3|7197.3|7209.9|7194.9|18
1732549080000|2024-11-25 15:38:00|7211.3|7196.3|7211.4|7196.4|7211.4|7196.4|7211.3|7196.3|15
1732549090000|2024-11-25 15:38:10|7212.3|7197.3|7212.8|7197.8|7212.8|7197.8|7212.3|7197.3|6
1732549100000|2024-11-25 15:38:20|7213.3|7198.3|7213.4|7198.4|7213.4|7198.4|7211.9|7196.9|16
1732549130000|2024-11-25 15:38:50|||||||||3
1732549140000|2024-11-25 15:39:00|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|23
1732549150000|2024-11-25 15:39:10|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|2
1732549160000|2024-11-25 15:39:20|||||||||9
1732549170000|2024-11-25 15:39:30|||||||||1
1732549180000|2024-11-25 15:39:40|7213.2|7198.2|7212.3|7197.3|7213.2|7198.2|7212.3|7197.3|17
1732549190000|2024-11-25 15:39:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|36
1732549200000|2024-11-25 15:40:00|7211.3|7196.3|7211.2|7196.2|7211.3|7196.3|7210.7|7195.7|9
1732549210000|2024-11-25 15:40:10|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|19
1732549220000|2024-11-25 15:40:20|7211.2|7196.2|7210.3|7195.3|7211.2|7196.2|7210.3|7195.3|53
1732549230000|2024-11-25 15:40:30|7210.7|7195.7|7210.2|7195.2|7210.7|7195.7|7210.2|7195.2|3
1732549240000|2024-11-25 15:40:40|||||||||11
1732549250000|2024-11-25 15:40:50|7209.7|7194.7|7210.2|7195.2|7210.2|7195.2|7209.7|7194.7|6
1732549260000|2024-11-25 15:41:00|7209.7|7194.7|7209.7|7194.7|7210.2|7195.2|7209.7|7194.7|6
1732549270000|2024-11-25 15:41:10|7210.2|7195.2|7209.8|7194.8|7211.2|7196.2|7209.8|7194.8|14
1732549280000|2024-11-25 15:41:20|7209.2|7194.2|7209.3|7194.3|7209.3|7194.3|7209.2|7194.2|59
1732549290000|2024-11-25 15:41:30|7209.2|7194.2|7209.3|7194.3|7209.3|7194.3|7209.2|7194.2|21
1732549300000|2024-11-25 15:41:40|7209.2|7194.2|7203.3|7188.3|7209.2|7194.2|7203.2|7188.2|49
1732549310000|2024-11-25 15:41:50|7204.2|7189.2|7206.7|7191.7|7206.7|7191.7|7204.2|7189.2|25
1732549320000|2024-11-25 15:42:00|7207.2|7192.2|7204.2|7189.2|7207.2|7192.2|7203.2|7188.2|17
1732549330000|2024-11-25 15:42:10|7203.7|7188.7|7204.2|7189.2|7204.2|7189.2|7202.8|7187.8|14
1732549340000|2024-11-25 15:42:20|7204.3|7189.3|7205.2|7190.2|7205.2|7190.2|7204.3|7189.3|6
1732549350000|2024-11-25 15:42:30|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|3
1732549360000|2024-11-25 15:42:40|7206.2|7191.2|7206.7|7191.7|7206.7|7191.7|7206.2|7191.2|6
1732549370000|2024-11-25 15:42:50|7207.2|7192.2|7207.7|7192.7|7207.7|7192.7|7207.2|7192.2|2
1732549380000|2024-11-25 15:43:00|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|2
1732549390000|2024-11-25 15:43:10|7207.3|7192.3|7206.7|7191.7|7207.7|7192.7|7206.3|7191.3|5
1732549400000|2024-11-25 15:43:20|7207.2|7192.2|7207.3|7192.3|7207.3|7192.3|7205.3|7190.3|15
1732549410000|2024-11-25 15:43:30|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|7208.3|7193.3|4
1732549420000|2024-11-25 15:43:40|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|7208.7|7193.7|3
1732549430000|2024-11-25 15:43:50|7209.8|7194.8|7209.8|7194.8|7210.3|7195.3|7209.8|7194.8|14
1732549440000|2024-11-25 15:44:00|7210.3|7195.3|7211.3|7196.3|7211.3|7196.3|7210.3|7195.3|16
1732549450000|2024-11-25 15:44:10|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|3
1732549460000|2024-11-25 15:44:20|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7211.3|7196.3|9
1732549470000|2024-11-25 15:44:30|7211.4|7196.4|7211.8|7196.8|7212.3|7197.3|7211.4|7196.4|16
1732549480000|2024-11-25 15:44:40|||||||||2
1732549490000|2024-11-25 15:44:50|||||||||1
1732549500000|2024-11-25 15:45:00|||||||||12
1732549510000|2024-11-25 15:45:10|||||||||1
1732549520000|2024-11-25 15:45:20|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|3
1732549530000|2024-11-25 15:45:30|||||||||12
1732549550000|2024-11-25 15:45:50|||||||||2
1732549560000|2024-11-25 15:46:00|||||||||2
1732549570000|2024-11-25 15:46:10|||||||||2
1732549580000|2024-11-25 15:46:20|7211.8|7196.8|7211.3|7196.3|7211.8|7196.8|7211.3|7196.3|21
1732549590000|2024-11-25 15:46:30|||||||||3
1732549600000|2024-11-25 15:46:40|7210.8|7195.8|7211.3|7196.3|7211.3|7196.3|7210.3|7195.3|19
1732549610000|2024-11-25 15:46:50|||||||||2
1732549620000|2024-11-25 15:47:00|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|7210.8|7195.8|13
1732549630000|2024-11-25 15:47:10|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|7211.3|7196.3|4
1732549640000|2024-11-25 15:47:20|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|4
1732549650000|2024-11-25 15:47:30|7213.3|7198.3|7211.3|7196.3|7213.3|7198.3|7211.3|7196.3|27
1732549660000|2024-11-25 15:47:40|7212.3|7197.3|7211.8|7196.8|7212.3|7197.3|7211.8|7196.8|6
1732549670000|2024-11-25 15:47:50|7211.3|7196.3|7208.8|7193.8|7211.3|7196.3|7208.8|7193.8|14
1732549680000|2024-11-25 15:48:00|7209.2|7194.2|7209.8|7194.8|7209.8|7194.8|7208.8|7193.8|4
1732549690000|2024-11-25 15:48:10|7208.8|7193.8|7209.8|7194.8|7209.8|7194.8|7208.8|7193.8|10
1732549700000|2024-11-25 15:48:20|7206.8|7191.8|7207.3|7192.3|7207.3|7192.3|7206.8|7191.8|3
1732549720000|2024-11-25 15:48:40|7200.4|7185.4|7199.8|7184.8|7201.8|7186.8|7199.4|7184.4|16
1732549730000|2024-11-25 15:48:50|7199.4|7184.4|7199.9|7184.9|7200.8|7185.8|7198.9|7183.9|11
1732549740000|2024-11-25 15:49:00|7200.8|7185.8|7197.8|7182.8|7200.8|7185.8|7197.8|7182.8|14
1732549750000|2024-11-25 15:49:10|7198.4|7183.4|7197.9|7182.9|7198.4|7183.4|7197.9|7182.9|1
1732549760000|2024-11-25 15:49:20|7198.4|7183.4|7196.9|7181.9|7198.4|7183.4|7196.4|7181.4|6
1732549770000|2024-11-25 15:49:30|7196.8|7181.8|7197.3|7182.3|7197.3|7182.3|7196.8|7181.8|0
1732549780000|2024-11-25 15:49:40|7198.3|7183.3|7199.3|7184.3|7199.3|7184.3|7198.3|7183.3|5
1732549800000|2024-11-25 15:50:00|7199.2|7184.2|7200.3|7185.3|7200.3|7185.3|7198.3|7183.3|18
1732549810000|2024-11-25 15:50:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1732549820000|2024-11-25 15:50:20|7200.3|7185.3|7198.9|7183.9|7200.4|7185.4|7197.9|7182.9|12
1732549830000|2024-11-25 15:50:30|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|10
1732549840000|2024-11-25 15:50:40|7199.3|7184.3|7198.4|7183.4|7199.4|7184.4|7198.4|7183.4|4
1732549850000|2024-11-25 15:50:50|7198.8|7183.8|7195.4|7180.4|7198.8|7183.8|7195|7180|28
1732549860000|2024-11-25 15:51:00|7195.9|7180.9|7195.4|7180.4|7196.3|7181.3|7195.4|7180.4|7
1732549870000|2024-11-25 15:51:10|7194.9|7179.9|7198.8|7183.8|7198.8|7183.8|7194.9|7179.9|13
1732549880000|2024-11-25 15:51:20|7198.9|7183.9|7197.9|7182.9|7198.9|7183.9|7196.9|7181.9|12
1732549890000|2024-11-25 15:51:30|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|3
1732549900000|2024-11-25 15:51:40|7198.5|7183.5|7197.4|7182.4|7198.8|7183.8|7197.4|7182.4|23
1732549910000|2024-11-25 15:51:50|7197.3|7182.3|7194.4|7179.4|7197.3|7182.3|7194.4|7179.4|13
1732549920000|2024-11-25 15:52:00|7193.5|7178.5|7191.4|7176.4|7193.5|7178.5|7191.4|7176.4|17
1732549930000|2024-11-25 15:52:10|7191.5|7176.5|7190.9|7175.9|7191.9|7176.9|7190.9|7175.9|9
1732549940000|2024-11-25 15:52:20|7192|7177|7190.9|7175.9|7192.4|7177.4|7190.9|7175.9|7
1732549950000|2024-11-25 15:52:30|7190.8|7175.8|7189.9|7174.9|7190.8|7175.8|7189.9|7174.9|3
1732549970000|2024-11-25 15:52:50|7187|7172|7188.5|7173.5|7188.5|7173.5|7187|7172|3
1732549980000|2024-11-25 15:53:00|7189|7174|7189|7174|7189.5|7174.5|7189|7174|2
1732549990000|2024-11-25 15:53:10|7188.1|7173.1|7189|7174|7189|7174|7188.1|7173.1|4
1732550000000|2024-11-25 15:53:20|7189.1|7174.1|7189.9|7174.9|7190|7175|7189.1|7174.1|4
1732550010000|2024-11-25 15:53:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1732550020000|2024-11-25 15:53:40|7188|7173|7189|7174|7189.4|7174.4|7188|7173|11
1732550030000|2024-11-25 15:53:50|7189.1|7174.1|7189.5|7174.5|7190|7175|7189.1|7174.1|10
1732550040000|2024-11-25 15:54:00|7188|7173|7189|7174|7189|7174|7188|7173|2
1732550050000|2024-11-25 15:54:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1732550060000|2024-11-25 15:54:20|7187.9|7172.9|7185.5|7170.5|7187.9|7172.9|7184.6|7169.6|17
1732550070000|2024-11-25 15:54:30|7185.1|7170.1|7183.1|7168.1|7185.1|7170.1|7183.1|7168.1|7
1732550080000|2024-11-25 15:54:40|7182.1|7167.1|7183|7168|7183|7168|7182|7167|7
1732550090000|2024-11-25 15:54:50|7183.5|7168.5|7183|7168|7183.5|7168.5|7182.6|7167.6|6
1732550100000|2024-11-25 15:55:00|7182.6|7167.6|7182|7167|7182.6|7167.6|7182|7167|10
1732550110000|2024-11-25 15:55:10|7181.5|7166.5|7180.6|7165.6|7181.5|7166.5|7180.6|7165.6|8
1732550120000|2024-11-25 15:55:20|7182|7167|7180.5|7165.5|7182.6|7167.6|7180.1|7165.1|5
1732550130000|2024-11-25 15:55:30|7181|7166|7181.6|7166.6|7182.1|7167.1|7181|7166|6
1732550140000|2024-11-25 15:55:40|7182.1|7167.1|7181.1|7166.1|7182.1|7167.1|7181.1|7166.1|26
1732550150000|2024-11-25 15:55:50|7181.6|7166.6|7181.1|7166.1|7181.6|7166.6|7181.1|7166.1|0
1732550160000|2024-11-25 15:56:00|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1732550170000|2024-11-25 15:56:10|7180.1|7165.1|7179.1|7164.1|7180.1|7165.1|7178.2|7163.2|9
1732550180000|2024-11-25 15:56:20|7179|7164|7178.1|7163.1|7179|7164|7178.1|7163.1|4
1732550190000|2024-11-25 15:56:30|7179.1|7164.1|7178.6|7163.6|7179.1|7164.1|7178.6|7163.6|1
1732550200000|2024-11-25 15:56:40|7178.1|7163.1|7176.2|7161.2|7178.1|7163.1|7176.2|7161.2|16
1732550210000|2024-11-25 15:56:50|7176.6|7161.6|7178.1|7163.1|7178.1|7163.1|7176.6|7161.6|17
1732550220000|2024-11-25 15:57:00|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1732550230000|2024-11-25 15:57:10|7177.1|7162.1|7176.6|7161.6|7177.1|7162.1|7176.1|7161.1|11
1732550240000|2024-11-25 15:57:20|7176.1|7161.1|7175.6|7160.6|7176.1|7161.1|7175.1|7160.1|4
1732550250000|2024-11-25 15:57:30|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7174.6|7159.6|30
1732550260000|2024-11-25 15:57:40|7174.1|7159.1|7171.7|7156.7|7174.6|7159.6|7171.7|7156.7|15
1732550280000|2024-11-25 15:58:00|7173.1|7158.1|7175.6|7160.6|7175.6|7160.6|7173.1|7158.1|59
1732550290000|2024-11-25 15:58:10|7175.1|7160.1|7174.1|7159.1|7175.1|7160.1|7174.1|7159.1|13
1732550300000|2024-11-25 15:58:20|7175.1|7160.1|7179.1|7164.1|7179.1|7164.1|7175.1|7160.1|12
1732550310000|2024-11-25 15:58:30|7179.6|7164.6|7177.1|7162.1|7179.6|7164.6|7177.1|7162.1|19
1732550320000|2024-11-25 15:58:40|7178.5|7163.5|7179.1|7164.1|7179.1|7164.1|7178.5|7163.5|7
1732550330000|2024-11-25 15:58:50|7178.6|7163.6|7179.1|7164.1|7179.1|7164.1|7178.1|7163.1|17
1732550340000|2024-11-25 15:59:00|7180|7165|7179.6|7164.6|7180.1|7165.1|7179.6|7164.6|17
1732550350000|2024-11-25 15:59:10|7179.1|7164.1|7180.1|7165.1|7180.1|7165.1|7179.1|7164.1|11
1732550360000|2024-11-25 15:59:20|7183.9|7168.9|7186.8|7171.8|7186.8|7171.8|7183.9|7168.9|24
1732550370000|2024-11-25 15:59:30|7186.9|7171.9|7188.4|7173.4|7188.4|7173.4|7186.9|7171.9|4
1732550390000|2024-11-25 15:59:50|7188.3|7173.3|7188.8|7173.8|7189.3|7174.3|7187.9|7172.9|45
1732550400000|2024-11-25 16:00:00|7189.3|7174.3|7190.8|7175.8|7190.8|7175.8|7189.3|7174.3|1
1732550410000|2024-11-25 16:00:10|7190.3|7175.3|7188.9|7173.9|7190.4|7175.4|7188.9|7173.9|17
1732550420000|2024-11-25 16:00:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|5
1732550430000|2024-11-25 16:00:30|||||||||5
1732550440000|2024-11-25 16:00:40|7188.3|7173.3|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|4
1732550450000|2024-11-25 16:00:50|7188.3|7173.3|7188.3|7173.3|7188.8|7173.8|7188.3|7173.3|4
1732550460000|2024-11-25 16:01:00|7188.8|7173.8|7189.8|7174.8|7189.8|7174.8|7188.3|7173.3|15
1732550470000|2024-11-25 16:01:10|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|3
1732550480000|2024-11-25 16:01:20|||||||||4
1732550490000|2024-11-25 16:01:30|7191.8|7176.8|7193.8|7178.8|7193.8|7178.8|7191.4|7176.4|8
1732550500000|2024-11-25 16:01:40|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.3|7178.3|3
1732550510000|2024-11-25 16:01:50|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|1
1732550520000|2024-11-25 16:02:00|7194.8|7179.8|7195.8|7180.8|7195.8|7180.8|7194.8|7179.8|5
1732550530000|2024-11-25 16:02:10|7194.9|7179.9|7193.8|7178.8|7195.3|7180.3|7193.8|7178.8|12
1732550540000|2024-11-25 16:02:20|7194.3|7179.3|7194.3|7179.3|7194.8|7179.8|7193.8|7178.8|11
1732550550000|2024-11-25 16:02:30|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1732550570000|2024-11-25 16:02:50|7194.3|7179.3|7190.9|7175.9|7194.3|7179.3|7190.9|7175.9|34
1732550580000|2024-11-25 16:03:00|7191.4|7176.4|7192.3|7177.3|7192.8|7177.8|7191.4|7176.4|1
1732550590000|2024-11-25 16:03:10|||||||||7
1732550600000|2024-11-25 16:03:20|7192.8|7177.8|7193.8|7178.8|7193.8|7178.8|7192.8|7177.8|2
1732550610000|2024-11-25 16:03:30|7194.3|7179.3|7194.8|7179.8|7194.8|7179.8|7194.3|7179.3|2
1732550630000|2024-11-25 16:03:50|||||||||1
1732550640000|2024-11-25 16:04:00|7195.2|7180.2|7193.4|7178.4|7195.2|7180.2|7193.4|7178.4|23
1732550650000|2024-11-25 16:04:10|||||||||4
1732550660000|2024-11-25 16:04:20|7192.3|7177.3|7192.8|7177.8|7192.8|7177.8|7192.3|7177.3|1
1732550670000|2024-11-25 16:04:30|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1732550680000|2024-11-25 16:04:40|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|0
1732550690000|2024-11-25 16:04:50|7192|7177|7191|7176|7192|7177|7191|7176|18
1732550700000|2024-11-25 16:05:00|7191.4|7176.4|7192.9|7177.9|7192.9|7177.9|7191.4|7176.4|7
1732550710000|2024-11-25 16:05:10|7191.6|7176.6|7193|7178|7193|7178|7191.6|7176.6|14
1732550720000|2024-11-25 16:05:20|7192.9|7177.9|7191|7176|7192.9|7177.9|7191|7176|3
1732550730000|2024-11-25 16:05:30|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|4
1732550740000|2024-11-25 16:05:40|||||||||1
1732550750000|2024-11-25 16:05:50|7192|7177|7193|7178|7193|7178|7192|7177|6
1732550760000|2024-11-25 16:06:00|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192|7177|4
1732550770000|2024-11-25 16:06:10|||||||||1
1732550780000|2024-11-25 16:06:20|7193.1|7178.1|7194|7179|7194.5|7179.5|7193.1|7178.1|13
1732550790000|2024-11-25 16:06:30|7194.5|7179.5|7194.1|7179.1|7194.5|7179.5|7194.1|7179.1|3
1732550800000|2024-11-25 16:06:40|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1732550810000|2024-11-25 16:06:50|||||||||4
1732550820000|2024-11-25 16:07:00|||||||||4
1732550830000|2024-11-25 16:07:10|7194|7179|7194|7179|7194|7179|7194|7179|11
1732550840000|2024-11-25 16:07:20|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|8
1732550860000|2024-11-25 16:07:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|10
1732550870000|2024-11-25 16:07:50|7192|7177|7192.6|7177.6|7192.6|7177.6|7191.6|7176.6|15
1732550880000|2024-11-25 16:08:00|7191.6|7176.6|7192|7177|7192|7177|7191.1|7176.1|5
1732550890000|2024-11-25 16:08:10|7191.6|7176.6|7191|7176|7191.6|7176.6|7191|7176|8
1732550900000|2024-11-25 16:08:20|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|1
1732550910000|2024-11-25 16:08:30|7193|7178|7192.6|7177.6|7193|7178|7192.6|7177.6|2
1732550920000|2024-11-25 16:08:40|7192.5|7177.5|7193|7178|7193.5|7178.5|7192.5|7177.5|34
1732550930000|2024-11-25 16:08:50|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|3
1732550940000|2024-11-25 16:09:00|7194|7179|7194.5|7179.5|7194.5|7179.5|7194|7179|1
1732550950000|2024-11-25 16:09:10|7194.4|7179.4|7193|7178|7194.4|7179.4|7193|7178|11
1732550960000|2024-11-25 16:09:20|7192.6|7177.6|7192.5|7177.5|7192.6|7177.6|7192.5|7177.5|1
1732550970000|2024-11-25 16:09:30|7192|7177|7192.5|7177.5|7192.5|7177.5|7192|7177|10
1732550980000|2024-11-25 16:09:40|7192.6|7177.6|7193.5|7178.5|7193.5|7178.5|7192.6|7177.6|6
1732550990000|2024-11-25 16:09:50|7192.6|7177.6|7193|7178|7193|7178|7192.6|7177.6|10
1732551000000|2024-11-25 16:10:00|7193.6|7178.6|7195.5|7180.5|7196|7181|7193.5|7178.5|77
1732551010000|2024-11-25 16:10:10|7196|7181|7197|7182|7197.5|7182.5|7195.5|7180.5|13
1732551020000|2024-11-25 16:10:20|7196|7181|7196.1|7181.1|7196.1|7181.1|7195.6|7180.6|15
1732551030000|2024-11-25 16:10:30|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|1
1732551040000|2024-11-25 16:10:40|7196.6|7181.6|7197|7182|7197|7182|7196.6|7181.6|2
1732551050000|2024-11-25 16:10:50|7196.6|7181.6|7196.6|7181.6|7197|7182|7196.6|7181.6|1
1732551060000|2024-11-25 16:11:00|7197|7182|7197|7182|7197|7182|7197|7182|2
1732551070000|2024-11-25 16:11:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|6
1732551080000|2024-11-25 16:11:20|||||||||1
1732551090000|2024-11-25 16:11:30|7196.5|7181.5|7196|7181|7196.5|7181.5|7195.6|7180.6|7
1732551100000|2024-11-25 16:11:40|7196.6|7181.6|7197|7182|7197.5|7182.5|7196.6|7181.6|11
1732551110000|2024-11-25 16:11:50|7197.5|7182.5|7197|7182|7197.5|7182.5|7196.5|7181.5|4
1732551120000|2024-11-25 16:12:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|2
1732551130000|2024-11-25 16:12:10|7195.6|7180.6|7196|7181|7196|7181|7195.6|7180.6|10
1732551140000|2024-11-25 16:12:20|||||||||1
1732551160000|2024-11-25 16:12:40|||||||||1
1732551170000|2024-11-25 16:12:50|||||||||3
1732551180000|2024-11-25 16:13:00|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|4
1732551190000|2024-11-25 16:13:10|||||||||2
1732551200000|2024-11-25 16:13:20|7196|7181|7196|7181|7196|7181|7196|7181|14
1732551210000|2024-11-25 16:13:30|7195.5|7180.5|7197|7182|7197.5|7182.5|7195.5|7180.5|21
1732551220000|2024-11-25 16:13:40|7196.6|7181.6|7197|7182|7197|7182|7196.6|7181.6|1
1732551230000|2024-11-25 16:13:50|7196.6|7181.6|7195.6|7180.6|7196.6|7181.6|7195.1|7180.1|26
1732551240000|2024-11-25 16:14:00|7195.5|7180.5|7194.5|7179.5|7195.5|7180.5|7193.1|7178.1|7
1732551260000|2024-11-25 16:14:20|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|4
1732551270000|2024-11-25 16:14:30|7195|7180|7195|7180|7195|7180|7195|7180|2
1732551290000|2024-11-25 16:14:50|||||||||15
1732551300000|2024-11-25 16:15:00|7194|7179|7193.6|7178.6|7194|7179|7193.6|7178.6|13
1732551310000|2024-11-25 16:15:10|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|0
1732551320000|2024-11-25 16:15:20|7192|7177|7192.5|7177.5|7192.5|7177.5|7192|7177|6
1732551330000|2024-11-25 16:15:30|||||||||1
1732551350000|2024-11-25 16:15:50|7193.4|7178.4|7193.6|7178.6|7193.6|7178.6|7193.4|7178.4|16
1732551360000|2024-11-25 16:16:00|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|10
1732551370000|2024-11-25 16:16:10|||||||||1
1732551380000|2024-11-25 16:16:20|||||||||1
1732551390000|2024-11-25 16:16:30|||||||||1
1732551400000|2024-11-25 16:16:40|7195|7180|7195|7180|7195|7180|7195|7180|9
1732551410000|2024-11-25 16:16:50|7195.5|7180.5|7196.4|7181.4|7196.4|7181.4|7195.4|7180.4|28
1732551420000|2024-11-25 16:17:00|7194.9|7179.9|7193.4|7178.4|7195.4|7180.4|7193.4|7178.4|6
1732551430000|2024-11-25 16:17:10|7191.4|7176.4|7191|7176|7191.4|7176.4|7191|7176|8
1732551440000|2024-11-25 16:17:20|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1732551450000|2024-11-25 16:17:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|1
1732551460000|2024-11-25 16:17:40|7192.4|7177.4|7192|7177|7192.4|7177.4|7191.9|7176.9|8
1732551470000|2024-11-25 16:17:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|1
1732551500000|2024-11-25 16:18:20|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|3
1732551510000|2024-11-25 16:18:30|7192|7177|7194.5|7179.5|7194.5|7179.5|7192|7177|6
1732551520000|2024-11-25 16:18:40|7193|7178|7193|7178|7193|7178|7193|7178|1
1732551530000|2024-11-25 16:18:50|7194|7179|7194|7179|7194|7179|7194|7179|2
1732551540000|2024-11-25 16:19:00|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1732551570000|2024-11-25 16:19:30|||||||||1
1732551580000|2024-11-25 16:19:40|7195|7180|7195.5|7180.5|7196|7181|7195|7180|1
1732551590000|2024-11-25 16:19:50|7194.1|7179.1|7194.1|7179.1|7194.5|7179.5|7194.1|7179.1|29
1732551600000|2024-11-25 16:20:00|7194.6|7179.6|7195|7180|7195|7180|7194.6|7179.6|1
1732551610000|2024-11-25 16:20:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1732551640000|2024-11-25 16:20:40|7195.5|7180.5|7196.1|7181.1|7196.1|7181.1|7195.5|7180.5|1
1732551650000|2024-11-25 16:20:50|7196|7181|7195.6|7180.6|7196|7181|7195.6|7180.6|8
1732551660000|2024-11-25 16:21:00|7196.1|7181.1|7194.1|7179.1|7196.1|7181.1|7194.1|7179.1|21
1732551670000|2024-11-25 16:21:10|7193.1|7178.1|7192.2|7177.2|7193.1|7178.1|7192.2|7177.2|11
1732551680000|2024-11-25 16:21:20|7192.1|7177.1|7192.6|7177.6|7193.1|7178.1|7190.7|7175.7|14
1732551690000|2024-11-25 16:21:30|7193.1|7178.1|7192.6|7177.6|7193.6|7178.6|7192.2|7177.2|7
1732551700000|2024-11-25 16:21:40|7193.1|7178.1|7191.6|7176.6|7193.1|7178.1|7191.2|7176.2|17
1732551710000|2024-11-25 16:21:50|7191.2|7176.2|7192.2|7177.2|7192.2|7177.2|7191.1|7176.1|2
1732551720000|2024-11-25 16:22:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|4
1732551730000|2024-11-25 16:22:10|7194.1|7179.1|7195.1|7180.1|7195.1|7180.1|7194.1|7179.1|5
1732551750000|2024-11-25 16:22:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1732551760000|2024-11-25 16:22:40|||||||||1
1732551770000|2024-11-25 16:22:50|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1732551780000|2024-11-25 16:23:00|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|9
1732551800000|2024-11-25 16:23:20|7195.6|7180.6|7196.6|7181.6|7196.6|7181.6|7195.6|7180.6|18
1732551830000|2024-11-25 16:23:50|||||||||2
1732551840000|2024-11-25 16:24:00|7196.7|7181.7|7197.1|7182.1|7197.6|7182.6|7196.7|7181.7|15
1732551850000|2024-11-25 16:24:10|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|15
1732551860000|2024-11-25 16:24:20|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|11
1732551870000|2024-11-25 16:24:30|7196.6|7181.6|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|0
1732551880000|2024-11-25 16:24:40|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7195.6|7180.6|13
1732551900000|2024-11-25 16:25:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|3
1732551910000|2024-11-25 16:25:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|4
1732551920000|2024-11-25 16:25:20|||||||||4
1732551940000|2024-11-25 16:25:40|7196.2|7181.2|7196.1|7181.1|7196.2|7181.2|7196.1|7181.1|2
1732551970000|2024-11-25 16:26:10|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|3
1732551980000|2024-11-25 16:26:20|7194.1|7179.1|7192.2|7177.2|7194.1|7179.1|7190.2|7175.2|38
1732551990000|2024-11-25 16:26:30|7192.1|7177.1|7191.2|7176.2|7192.1|7177.1|7191.2|7176.2|3
1732552000000|2024-11-25 16:26:40|7191.1|7176.1|7190.2|7175.2|7191.1|7176.1|7190.2|7175.2|4
1732552010000|2024-11-25 16:26:50|7190.6|7175.6|7192.5|7177.5|7192.5|7177.5|7190.6|7175.6|5
1732552020000|2024-11-25 16:27:00|7192.6|7177.6|7194.1|7179.1|7194.1|7179.1|7192.6|7177.6|1
1732552030000|2024-11-25 16:27:10|7194.2|7179.2|7194.1|7179.1|7194.2|7179.2|7193.7|7178.7|1
1732552040000|2024-11-25 16:27:20|||||||||1
1732552050000|2024-11-25 16:27:30|7193.7|7178.7|7192.2|7177.2|7193.7|7178.7|7192.2|7177.2|1
1732552060000|2024-11-25 16:27:40|7190.7|7175.7|7190.2|7175.2|7190.7|7175.7|7190.2|7175.2|16
1732552070000|2024-11-25 16:27:50|||||||||1
1732552080000|2024-11-25 16:28:00|7190.7|7175.7|7192.1|7177.1|7192.1|7177.1|7190.7|7175.7|12
1732552090000|2024-11-25 16:28:10|7193|7178|7191.2|7176.2|7193.2|7178.2|7190.2|7175.2|12
1732552100000|2024-11-25 16:28:20|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1732552130000|2024-11-25 16:28:50|7191.7|7176.7|7191.2|7176.2|7191.7|7176.7|7191.2|7176.2|6
1732552140000|2024-11-25 16:29:00|7192.1|7177.1|7192.2|7177.2|7192.2|7177.2|7192.1|7177.1|2
1732552150000|2024-11-25 16:29:10|||||||||1
1732552170000|2024-11-25 16:29:30|7191.7|7176.7|7190.2|7175.2|7191.7|7176.7|7190.2|7175.2|13
1732552180000|2024-11-25 16:29:40|7189.7|7174.7|7187.2|7172.2|7189.7|7174.7|7187.2|7172.2|3
1732552190000|2024-11-25 16:29:50|7187.3|7172.3|7190.2|7175.2|7190.2|7175.2|7187.3|7172.3|9
1732552200000|2024-11-25 16:30:00|7191.7|7176.7|7193.2|7178.2|7193.2|7178.2|7191.2|7176.2|2
1732552210000|2024-11-25 16:30:10|7193.1|7178.1|7192.2|7177.2|7193.1|7178.1|7192.2|7177.2|7
1732552220000|2024-11-25 16:30:20|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1732552230000|2024-11-25 16:30:30|7191.8|7176.8|7191.2|7176.2|7191.8|7176.8|7190.7|7175.7|10
1732552240000|2024-11-25 16:30:40|7190.7|7175.7|7190.2|7175.2|7190.7|7175.7|7190.2|7175.2|12
1732552250000|2024-11-25 16:30:50|7191.7|7176.7|7192.2|7177.2|7192.2|7177.2|7191.7|7176.7|7
1732552260000|2024-11-25 16:31:00|||||||||10
1732552270000|2024-11-25 16:31:10|||||||||4
1732552290000|2024-11-25 16:31:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|1
1732552310000|2024-11-25 16:31:50|||||||||1
1732552320000|2024-11-25 16:32:00|7192.8|7177.8|7190.8|7175.8|7192.8|7177.8|7190.8|7175.8|12
1732552330000|2024-11-25 16:32:10|||||||||2
1732552340000|2024-11-25 16:32:20|7190.7|7175.7|7191.2|7176.2|7191.8|7176.8|7189.3|7174.3|8
1732552350000|2024-11-25 16:32:30|7191.3|7176.3|7190.3|7175.3|7193.3|7178.3|7190.3|7175.3|3
1732552360000|2024-11-25 16:32:40|7190.7|7175.7|7193.3|7178.3|7193.3|7178.3|7190.7|7175.7|10
1732552370000|2024-11-25 16:32:50|7193.2|7178.2|7195.3|7180.3|7195.3|7180.3|7193.2|7178.2|6
1732552390000|2024-11-25 16:33:10|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7193.7|7178.7|8
1732552400000|2024-11-25 16:33:20|7193.8|7178.8|7193.3|7178.3|7193.8|7178.8|7192.8|7177.8|6
1732552410000|2024-11-25 16:33:30|||||||||3
1732552420000|2024-11-25 16:33:40|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1732552450000|2024-11-25 16:34:10|7194.2|7179.2|7194.8|7179.8|7194.8|7179.8|7194.2|7179.2|8
1732552460000|2024-11-25 16:34:20|7194.7|7179.7|7194.3|7179.3|7194.7|7179.7|7194.3|7179.3|63
1732552470000|2024-11-25 16:34:30|7194.2|7179.2|7195.3|7180.3|7195.8|7180.8|7194.2|7179.2|5
1732552480000|2024-11-25 16:34:40|7194.8|7179.8|7195.2|7180.2|7195.8|7180.8|7194.3|7179.3|7
1732552500000|2024-11-25 16:35:00|7195.7|7180.7|7195.8|7180.8|7195.8|7180.8|7195.7|7180.7|33
1732552510000|2024-11-25 16:35:10|||||||||5
1732552520000|2024-11-25 16:35:20|||||||||2
1732552530000|2024-11-25 16:35:30|7195.3|7180.3|7197.2|7182.2|7197.3|7182.3|7195.3|7180.3|29
1732552540000|2024-11-25 16:35:40|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1732552550000|2024-11-25 16:35:50|7195.7|7180.7|7196.7|7181.7|7196.7|7181.7|7195.7|7180.7|16
1732552560000|2024-11-25 16:36:00|7197.2|7182.2|7197.8|7182.8|7197.8|7182.8|7197.2|7182.2|19
1732552570000|2024-11-25 16:36:10|||||||||1
1732552580000|2024-11-25 16:36:20|||||||||1
1732552600000|2024-11-25 16:36:40|7199.6|7184.6|7199.2|7184.2|7200.7|7185.7|7199.2|7184.2|24
1732552610000|2024-11-25 16:36:50|7198.8|7183.8|7200.2|7185.2|7200.2|7185.2|7198.8|7183.8|3
1732552620000|2024-11-25 16:37:00|7199.8|7184.8|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|1
1732552630000|2024-11-25 16:37:10|7200.2|7185.2|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|3
1732552640000|2024-11-25 16:37:20|7200.2|7185.2|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|6
1732552650000|2024-11-25 16:37:30|7200.2|7185.2|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|0
1732552660000|2024-11-25 16:37:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7199.8|7184.8|1
1732552670000|2024-11-25 16:37:50|7200.7|7185.7|7200.8|7185.8|7200.8|7185.8|7199.8|7184.8|8
1732552690000|2024-11-25 16:38:10|||||||||2
1732552700000|2024-11-25 16:38:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|3
1732552710000|2024-11-25 16:38:30|7199.3|7184.3|7199.7|7184.7|7199.7|7184.7|7199.3|7184.3|3
1732552720000|2024-11-25 16:38:40|7199.8|7184.8|7198.2|7183.2|7199.8|7184.8|7198.2|7183.2|9
1732552730000|2024-11-25 16:38:50|7198.3|7183.3|7199.8|7184.8|7199.8|7184.8|7198.3|7183.3|3
1732552740000|2024-11-25 16:39:00|||||||||9
1732552750000|2024-11-25 16:39:10|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.2|7184.2|7
1732552760000|2024-11-25 16:39:20|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|17
1732552770000|2024-11-25 16:39:30|7199.2|7184.2|7199.2|7184.2|7199.7|7184.7|7198.3|7183.3|4
1732552780000|2024-11-25 16:39:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732552790000|2024-11-25 16:39:50|7202.7|7187.7|7203.3|7188.3|7203.7|7188.7|7202.7|7187.7|6
1732552800000|2024-11-25 16:40:00|7203.2|7188.2|7204.2|7189.2|7204.2|7189.2|7202.8|7187.8|12
1732552810000|2024-11-25 16:40:10|7203.7|7188.7|7204.2|7189.2|7204.7|7189.7|7203.7|7188.7|4
1732552820000|2024-11-25 16:40:20|7203.7|7188.7|7203.7|7188.7|7203.8|7188.8|7202.8|7187.8|8
1732552830000|2024-11-25 16:40:30|7203.8|7188.8|7203.8|7188.8|7204.2|7189.2|7203.8|7188.8|4
1732552840000|2024-11-25 16:40:40|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7203.8|7188.8|13
1732552850000|2024-11-25 16:40:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|4
1732552870000|2024-11-25 16:41:10|7204.6|7189.6|7206.7|7191.7|7206.7|7191.7|7204.6|7189.6|17
1732552880000|2024-11-25 16:41:20|7206.2|7191.2|7205.7|7190.7|7206.2|7191.2|7205.7|7190.7|12
1732552890000|2024-11-25 16:41:30|||||||||1
1732552900000|2024-11-25 16:41:40|7205.2|7190.2|7205.7|7190.7|7206.1|7191.1|7204.7|7189.7|12
1732552910000|2024-11-25 16:41:50|||||||||2
1732552940000|2024-11-25 16:42:20|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|3
1732552960000|2024-11-25 16:42:40|7206.1|7191.1|7206.2|7191.2|7207.1|7192.1|7206.1|7191.1|14
1732552970000|2024-11-25 16:42:50|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.2|7191.2|1
1732552980000|2024-11-25 16:43:00|7207.1|7192.1|7207.7|7192.7|7207.7|7192.7|7206.7|7191.7|1
1732552990000|2024-11-25 16:43:10|7207.2|7192.2|7204.7|7189.7|7207.7|7192.7|7203.3|7188.3|22
1732553000000|2024-11-25 16:43:20|7203.3|7188.3|7202.3|7187.3|7203.3|7188.3|7202.3|7187.3|16
1732553010000|2024-11-25 16:43:30|7202.2|7187.2|7203.2|7188.2|7203.2|7188.2|7201.2|7186.2|15
1732553020000|2024-11-25 16:43:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1732553030000|2024-11-25 16:43:50|||||||||1
1732553040000|2024-11-25 16:44:00|7203.2|7188.2|7203.7|7188.7|7204.7|7189.7|7203.2|7188.2|5
1732553050000|2024-11-25 16:44:10|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1732553070000|2024-11-25 16:44:30|||||||||2
1732553080000|2024-11-25 16:44:40|7203.7|7188.7|7202.3|7187.3|7203.7|7188.7|7201.7|7186.7|27
1732553090000|2024-11-25 16:44:50|7203.2|7188.2|7202.8|7187.8|7203.2|7188.2|7202.8|7187.8|0
1732553100000|2024-11-25 16:45:00|7202.3|7187.3|7203.3|7188.3|7204.8|7189.8|7202.3|7187.3|4
1732553110000|2024-11-25 16:45:10|7203.2|7188.2|7202.8|7187.8|7203.2|7188.2|7202.8|7187.8|2
1732553120000|2024-11-25 16:45:20|7202.3|7187.3|7202.2|7187.2|7202.3|7187.3|7202.2|7187.2|3
1732553130000|2024-11-25 16:45:30|7202.8|7187.8|7202.3|7187.3|7202.8|7187.8|7202.3|7187.3|8
1732553150000|2024-11-25 16:45:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1732553160000|2024-11-25 16:46:00|||||||||2
1732553170000|2024-11-25 16:46:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1732553190000|2024-11-25 16:46:30|7202.2|7187.2|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|3
1732553200000|2024-11-25 16:46:40|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1732553220000|2024-11-25 16:47:00|||||||||3
1732553230000|2024-11-25 16:47:10|7201.3|7186.3|7201.8|7186.8|7202.8|7187.8|7201.3|7186.3|2
1732553240000|2024-11-25 16:47:20|7200.8|7185.8|7201.2|7186.2|7201.2|7186.2|7200.8|7185.8|3
1732553250000|2024-11-25 16:47:30|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7199.8|7184.8|8
1732553260000|2024-11-25 16:47:40|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|2
1732553270000|2024-11-25 16:47:50|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|1
1732553280000|2024-11-25 16:48:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|14
1732553290000|2024-11-25 16:48:10|||||||||2
1732553300000|2024-11-25 16:48:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1732553310000|2024-11-25 16:48:30|||||||||1
1732553320000|2024-11-25 16:48:40|7203.7|7188.7|7203.8|7188.8|7203.8|7188.8|7203.7|7188.7|2
1732553330000|2024-11-25 16:48:50|7202.8|7187.8|7203.2|7188.2|7203.7|7188.7|7201.8|7186.8|13
1732553340000|2024-11-25 16:49:00|||||||||1
1732553350000|2024-11-25 16:49:10|7203.7|7188.7|7203.2|7188.2|7203.7|7188.7|7202.8|7187.8|2
1732553360000|2024-11-25 16:49:20|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|2
1732553370000|2024-11-25 16:49:30|||||||||2
1732553380000|2024-11-25 16:49:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.2|7187.2|5
1732553400000|2024-11-25 16:50:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7200.3|7185.3|13
1732553430000|2024-11-25 16:50:30|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|3
1732553440000|2024-11-25 16:50:40|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|1
1732553460000|2024-11-25 16:51:00|7202.7|7187.7|7202.8|7187.8|7202.8|7187.8|7202.7|7187.7|0
1732553470000|2024-11-25 16:51:10|7202.7|7187.7|7203.7|7188.7|7203.7|7188.7|7201.8|7186.8|28
1732553480000|2024-11-25 16:51:20|7203.2|7188.2|7202.8|7187.8|7203.2|7188.2|7202.7|7187.7|14
1732553500000|2024-11-25 16:51:40|7201.8|7186.8|7202.7|7187.7|7203.2|7188.2|7201.8|7186.8|10
1732553510000|2024-11-25 16:51:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1732553530000|2024-11-25 16:52:10|7201.8|7186.8|7203.2|7188.2|7203.2|7188.2|7201.8|7186.8|2
1732553550000|2024-11-25 16:52:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|2
1732553570000|2024-11-25 16:52:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1732553580000|2024-11-25 16:53:00|||||||||1
1732553600000|2024-11-25 16:53:20|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|1
1732553610000|2024-11-25 16:53:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7203.8|7188.8|12
1732553620000|2024-11-25 16:53:40|||||||||5
1732553630000|2024-11-25 16:53:50|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|1
1732553640000|2024-11-25 16:54:00|||||||||2
1732553650000|2024-11-25 16:54:10|7204.2|7189.2|7205.2|7190.2|7205.7|7190.7|7204.2|7189.2|11
1732553660000|2024-11-25 16:54:20|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|1
1732553680000|2024-11-25 16:54:40|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|3
1732553700000|2024-11-25 16:55:00|7205.7|7190.7|7206.6|7191.6|7206.6|7191.6|7205.7|7190.7|12
1732553710000|2024-11-25 16:55:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|1
1732553730000|2024-11-25 16:55:30|7206.6|7191.6|7207.6|7192.6|7207.6|7192.6|7206.6|7191.6|26
1732553740000|2024-11-25 16:55:40|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7205.7|7190.7|16
1732553750000|2024-11-25 16:55:50|7206.7|7191.7|7206.1|7191.1|7206.7|7191.7|7205.7|7190.7|3
1732553760000|2024-11-25 16:56:00|7205.7|7190.7|7205.7|7190.7|7206.1|7191.1|7205.7|7190.7|2
1732553780000|2024-11-25 16:56:20|||||||||2
1732553790000|2024-11-25 16:56:30|7205.5|7190.5|7204.2|7189.2|7205.6|7190.6|7203.7|7188.7|30
1732553800000|2024-11-25 16:56:40|7204.6|7189.6|7205.1|7190.1|7205.1|7190.1|7204.6|7189.6|0
1732553810000|2024-11-25 16:56:50|||||||||1
1732553820000|2024-11-25 16:57:00|7205.2|7190.2|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|5
1732553840000|2024-11-25 16:57:20|||||||||1
1732553850000|2024-11-25 16:57:30|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|1
1732553860000|2024-11-25 16:57:40|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|3
1732553870000|2024-11-25 16:57:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|1
1732553890000|2024-11-25 16:58:10|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|2
1732553900000|2024-11-25 16:58:20|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|3
1732553910000|2024-11-25 16:58:30|||||||||6
1732553920000|2024-11-25 16:58:40|||||||||1
1732553930000|2024-11-25 16:58:50|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|17
1732553940000|2024-11-25 16:59:00|7206.8|7191.8|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|16
1732553950000|2024-11-25 16:59:10|||||||||1
1732553960000|2024-11-25 16:59:20|||||||||3
1732553970000|2024-11-25 16:59:30|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|25
1732553980000|2024-11-25 16:59:40|7205.4|7190.4|7206.2|7191.2|7206.3|7191.3|7205.4|7190.4|1
1732553990000|2024-11-25 16:59:50|7206.3|7191.3|7206.2|7191.2|7206.3|7191.3|7206.2|7191.2|17
1732554000000|2024-11-25 17:00:00|7205.3|7190.3|7205.7|7190.7|7205.7|7190.7|7205.3|7190.3|33
1732554010000|2024-11-25 17:00:10|7205.3|7190.3|7206.2|7191.2|7206.2|7191.2|7205.3|7190.3|2
1732554020000|2024-11-25 17:00:20|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.2|7191.2|2
1732554030000|2024-11-25 17:00:30|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|7206.8|7191.8|2
1732554040000|2024-11-25 17:00:40|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7206.8|7191.8|23
1732554050000|2024-11-25 17:00:50|7205.7|7190.7|7205.3|7190.3|7205.7|7190.7|7205.3|7190.3|11
1732554060000|2024-11-25 17:01:00|7205.7|7190.7|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|14
1732554070000|2024-11-25 17:01:10|7205.7|7190.7|7205.3|7190.3|7205.7|7190.7|7205.2|7190.2|7
1732554080000|2024-11-25 17:01:20|||||||||1
1732554090000|2024-11-25 17:01:30|||||||||3
1732554100000|2024-11-25 17:01:40|7205.7|7190.7|7205.7|7190.7|7205.8|7190.8|7205.7|7190.7|1
1732554110000|2024-11-25 17:01:50|7205.2|7190.2|7205.2|7190.2|7205.7|7190.7|7204.2|7189.2|15
1732554120000|2024-11-25 17:02:00|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|6
1732554130000|2024-11-25 17:02:10|||||||||1
1732554140000|2024-11-25 17:02:20|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|9
1732554150000|2024-11-25 17:02:30|7205.1|7190.1|7204.2|7189.2|7205.1|7190.1|7203.3|7188.3|10
1732554160000|2024-11-25 17:02:40|7204.7|7189.7|7205.2|7190.2|7205.2|7190.2|7204.7|7189.7|1
1732554170000|2024-11-25 17:02:50|7205.1|7190.1|7204.2|7189.2|7205.1|7190.1|7204.2|7189.2|8
1732554190000|2024-11-25 17:03:10|||||||||1
1732554200000|2024-11-25 17:03:20|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|3
1732554230000|2024-11-25 17:03:50|||||||||1
1732554240000|2024-11-25 17:04:00|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|2
1732554250000|2024-11-25 17:04:10|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|1
1732554260000|2024-11-25 17:04:20|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|8
1732554270000|2024-11-25 17:04:30|7203.8|7188.8|7202.8|7187.8|7204.2|7189.2|7202.8|7187.8|5
1732554280000|2024-11-25 17:04:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1732554300000|2024-11-25 17:05:00|7203.3|7188.3|7202.3|7187.3|7203.3|7188.3|7202.3|7187.3|14
1732554310000|2024-11-25 17:05:10|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.3|7187.3|0
1732554320000|2024-11-25 17:05:20|7202.7|7187.7|7202.3|7187.3|7202.7|7187.7|7202.3|7187.3|0
1732554330000|2024-11-25 17:05:30|7202.2|7187.2|7201.8|7186.8|7203.2|7188.2|7201.8|7186.8|7
1732554340000|2024-11-25 17:05:40|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|3
1732554350000|2024-11-25 17:05:50|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|2
1732554360000|2024-11-25 17:06:00|7202.2|7187.2|7202.3|7187.3|7203.2|7188.2|7202.2|7187.2|2
1732554380000|2024-11-25 17:06:20|7202.2|7187.2|7202.3|7187.3|7202.3|7187.3|7202.2|7187.2|2
1732554390000|2024-11-25 17:06:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732554400000|2024-11-25 17:06:40|7202.7|7187.7|7203.7|7188.7|7203.7|7188.7|7202.7|7187.7|1
1732554410000|2024-11-25 17:06:50|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.2|7188.2|5
1732554420000|2024-11-25 17:07:00|7203.8|7188.8|7203.2|7188.2|7203.8|7188.8|7203.2|7188.2|3
1732554430000|2024-11-25 17:07:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|1
1732554450000|2024-11-25 17:07:30|||||||||1
1732554470000|2024-11-25 17:07:50|||||||||1
1732554510000|2024-11-25 17:08:30|||||||||4
1732554520000|2024-11-25 17:08:40|7202.2|7187.2|7198.8|7183.8|7202.2|7187.2|7198.8|7183.8|15
1732554540000|2024-11-25 17:09:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7
1732554600000|2024-11-25 17:10:00|||||||||2
1732554620000|2024-11-25 17:10:20|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1732554640000|2024-11-25 17:10:40|||||||||1
1732554710000|2024-11-25 17:11:50|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7199.8|7184.8|16
1732554720000|2024-11-25 17:12:00|7199.8|7184.8|7196.3|7181.3|7199.8|7184.8|7196.3|7181.3|28
1732554730000|2024-11-25 17:12:10|7196.2|7181.2|7194.3|7179.3|7196.2|7181.2|7194.3|7179.3|4
1732554740000|2024-11-25 17:12:20|7193.8|7178.8|7193.8|7178.8|7194.3|7179.3|7192.8|7177.8|3
1732554750000|2024-11-25 17:12:30|7194.2|7179.2|7193.8|7178.8|7194.2|7179.2|7193.3|7178.3|4
1732554760000|2024-11-25 17:12:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1732554770000|2024-11-25 17:12:50|7193.8|7178.8|7193.3|7178.3|7193.8|7178.8|7193.3|7178.3|1
1732554780000|2024-11-25 17:13:00|7192.9|7177.9|7193.3|7178.3|7193.3|7178.3|7192.8|7177.8|0
1732554790000|2024-11-25 17:13:10|7192.8|7177.8|7191.3|7176.3|7192.8|7177.8|7191.3|7176.3|5
1732554810000|2024-11-25 17:13:30|7191.2|7176.2|7189.8|7174.8|7191.3|7176.3|7189.8|7174.8|3
1732554820000|2024-11-25 17:13:40|7189.3|7174.3|7188.8|7173.8|7189.3|7174.3|7188.8|7173.8|0
1732554830000|2024-11-25 17:13:50|7188.7|7173.7|7189.8|7174.8|7189.8|7174.8|7188.7|7173.7|4
1732554840000|2024-11-25 17:14:00|7189.7|7174.7|7187.8|7172.8|7189.8|7174.8|7187.8|7172.8|5
1732554850000|2024-11-25 17:14:10|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|3
1732554860000|2024-11-25 17:14:20|7187.7|7172.7|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|4
1732554870000|2024-11-25 17:14:30|7187.2|7172.2|7185.8|7170.8|7187.2|7172.2|7185.4|7170.4|25
1732554880000|2024-11-25 17:14:40|7185.3|7170.3|7185.9|7170.9|7185.9|7170.9|7185.3|7170.3|8
1732554890000|2024-11-25 17:14:50|7186.3|7171.3|7185.9|7170.9|7186.3|7171.3|7185.9|7170.9|1
1732554900000|2024-11-25 17:15:00|7185.8|7170.8|7186.9|7171.9|7186.9|7171.9|7185.4|7170.4|7
1732554910000|2024-11-25 17:15:10|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|1
1732554920000|2024-11-25 17:15:20|7185.9|7170.9|7185.4|7170.4|7185.9|7170.9|7185.4|7170.4|1
1732554930000|2024-11-25 17:15:30|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7183.9|7168.9|1
1732554940000|2024-11-25 17:15:40|7184.4|7169.4|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|0
1732554950000|2024-11-25 17:15:50|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1732554960000|2024-11-25 17:16:00|7184.9|7169.9|7184.4|7169.4|7184.9|7169.9|7184.4|7169.4|3
1732554970000|2024-11-25 17:16:10|7183.9|7168.9|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|0
1732554980000|2024-11-25 17:16:20|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1732554990000|2024-11-25 17:16:30|||||||||2
1732555000000|2024-11-25 17:16:40|7184.9|7169.9|7185.3|7170.3|7185.4|7170.4|7184.9|7169.9|6
1732555010000|2024-11-25 17:16:50|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|4
1732555020000|2024-11-25 17:17:00|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1732555050000|2024-11-25 17:17:30|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.4|7168.4|8
1732555060000|2024-11-25 17:17:40|7184.9|7169.9|7183.8|7168.8|7184.9|7169.9|7183.4|7168.4|12
1732555070000|2024-11-25 17:17:50|7183.9|7168.9|7183.4|7168.4|7183.9|7168.9|7183.4|7168.4|1
1732555080000|2024-11-25 17:18:00|7182.9|7167.9|7183.8|7168.8|7183.8|7168.8|7182.9|7167.9|3
1732555090000|2024-11-25 17:18:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1732555100000|2024-11-25 17:18:20|7184|7169|7185.4|7170.4|7185.4|7170.4|7184|7169|8
1732555110000|2024-11-25 17:18:30|||||||||2
1732555130000|2024-11-25 17:18:50|7184.9|7169.9|7185.4|7170.4|7185.9|7170.9|7184.9|7169.9|4
1732555140000|2024-11-25 17:19:00|7185.9|7170.9|7186.3|7171.3|7186.3|7171.3|7185.9|7170.9|8
1732555150000|2024-11-25 17:19:10|7187.3|7172.3|7188.9|7173.9|7188.9|7173.9|7187.3|7172.3|15
1732555160000|2024-11-25 17:19:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|6
1732555170000|2024-11-25 17:19:30|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.4|7171.4|5
1732555180000|2024-11-25 17:19:40|7186.9|7171.9|7186.4|7171.4|7186.9|7171.9|7185.9|7170.9|2
1732555190000|2024-11-25 17:19:50|7184.9|7169.9|7185.4|7170.4|7185.4|7170.4|7184.9|7169.9|2
1732555210000|2024-11-25 17:20:10|7184.9|7169.9|7183.4|7168.4|7184.9|7169.9|7182.9|7167.9|2
1732555220000|2024-11-25 17:20:20|7183.3|7168.3|7182.4|7167.4|7183.3|7168.3|7182.4|7167.4|1
1732555230000|2024-11-25 17:20:30|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1732555240000|2024-11-25 17:20:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|4
1732555260000|2024-11-25 17:21:00|7181.3|7166.3|7180.9|7165.9|7181.3|7166.3|7180.9|7165.9|2
1732555270000|2024-11-25 17:21:10|7180.8|7165.8|7179.9|7164.9|7180.8|7165.8|7179.9|7164.9|6
1732555280000|2024-11-25 17:21:20|7180.3|7165.3|7180.4|7165.4|7180.9|7165.9|7180.3|7165.3|3
1732555290000|2024-11-25 17:21:30|7180.8|7165.8|7179.9|7164.9|7180.8|7165.8|7179.9|7164.9|1
1732555300000|2024-11-25 17:21:40|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|10
1732555310000|2024-11-25 17:21:50|7183.3|7168.3|7181.3|7166.3|7183.3|7168.3|7180.8|7165.8|2
1732555320000|2024-11-25 17:22:00|7181.8|7166.8|7181.4|7166.4|7182.3|7167.3|7180.9|7165.9|1
1732555330000|2024-11-25 17:22:10|7182.3|7167.3|7182.8|7167.8|7182.8|7167.8|7182.3|7167.3|5
1732555350000|2024-11-25 17:22:30|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7182.9|7167.9|2
1732555370000|2024-11-25 17:22:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|4
1732555380000|2024-11-25 17:23:00|7183.7|7168.7|7182.8|7167.8|7183.7|7168.7|7182.8|7167.8|9
1732555390000|2024-11-25 17:23:10|7182.9|7167.9|7182.3|7167.3|7182.9|7167.9|7181.9|7166.9|6
1732555400000|2024-11-25 17:23:20|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1732555410000|2024-11-25 17:23:30|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1732555440000|2024-11-25 17:24:00|||||||||1
1732555460000|2024-11-25 17:24:20|7185.4|7170.4|7185.9|7170.9|7185.9|7170.9|7184.4|7169.4|7
1732555470000|2024-11-25 17:24:30|7185.8|7170.8|7187.3|7172.3|7187.3|7172.3|7185.8|7170.8|5
1732555480000|2024-11-25 17:24:40|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|0
1732555500000|2024-11-25 17:25:00|7188.2|7173.2|7188.8|7173.8|7188.8|7173.8|7188.2|7173.2|9
1732555510000|2024-11-25 17:25:10|||||||||5
1732555520000|2024-11-25 17:25:20|7191.7|7176.7|7191.8|7176.8|7192.2|7177.2|7191.7|7176.7|8
1732555530000|2024-11-25 17:25:30|7191.9|7176.9|7192.3|7177.3|7192.3|7177.3|7191.9|7176.9|4
1732555540000|2024-11-25 17:25:40|7192.8|7177.8|7193.3|7178.3|7193.3|7178.3|7192.3|7177.3|2
1732555550000|2024-11-25 17:25:50|7193.8|7178.8|7193.3|7178.3|7193.8|7178.8|7193.3|7178.3|0
1732555560000|2024-11-25 17:26:00|7194.3|7179.3|7194.3|7179.3|7194.8|7179.8|7194.3|7179.3|3
1732555570000|2024-11-25 17:26:10|7194.8|7179.8|7195.3|7180.3|7195.7|7180.7|7194.8|7179.8|3
1732555590000|2024-11-25 17:26:30|||||||||4
1732555610000|2024-11-25 17:26:50|7193.3|7178.3|7192.3|7177.3|7193.3|7178.3|7192.3|7177.3|21
1732555620000|2024-11-25 17:27:00|7192.8|7177.8|7195.3|7180.3|7195.8|7180.8|7192.8|7177.8|7
1732555630000|2024-11-25 17:27:10|7194.8|7179.8|7194.3|7179.3|7194.8|7179.8|7193.9|7178.9|8
1732555650000|2024-11-25 17:27:30|7194.2|7179.2|7194.8|7179.8|7194.8|7179.8|7194.2|7179.2|1
1732555660000|2024-11-25 17:27:40|||||||||1
1732555680000|2024-11-25 17:28:00|7193.8|7178.8|7194.8|7179.8|7194.8|7179.8|7193.8|7178.8|6
1732555700000|2024-11-25 17:28:20|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|5
1732555710000|2024-11-25 17:28:30|7195.2|7180.2|7195.3|7180.3|7195.7|7180.7|7195.2|7180.2|11
1732555720000|2024-11-25 17:28:40|7195.7|7180.7|7195.2|7180.2|7195.7|7180.7|7194.8|7179.8|1
1732555730000|2024-11-25 17:28:50|7194.8|7179.8|7193.3|7178.3|7194.8|7179.8|7193.3|7178.3|3
1732555740000|2024-11-25 17:29:00|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|0
1732555750000|2024-11-25 17:29:10|7193.3|7178.3|7193.2|7178.2|7193.3|7178.3|7193.2|7178.2|7
1732555760000|2024-11-25 17:29:20|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1732555770000|2024-11-25 17:29:30|7193.7|7178.7|7193.3|7178.3|7193.7|7178.7|7193.3|7178.3|3
1732555780000|2024-11-25 17:29:40|7193.7|7178.7|7194.8|7179.8|7194.8|7179.8|7193.7|7178.7|1
1732555800000|2024-11-25 17:30:00|7193.3|7178.3|7194.8|7179.8|7194.8|7179.8|7193.3|7178.3|2
1732555810000|2024-11-25 17:30:10|||||||||1
1732555820000|2024-11-25 17:30:20|7195.3|7180.3|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|1
1732555830000|2024-11-25 17:30:30|7195.7|7180.7|7196.8|7181.8|7196.8|7181.8|7195.2|7180.2|9
1732555840000|2024-11-25 17:30:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|3
1732555850000|2024-11-25 17:30:50|7196.7|7181.7|7195.8|7180.8|7196.8|7181.8|7195.8|7180.8|1
1732555860000|2024-11-25 17:31:00|7196.7|7181.7|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|4
1732555880000|2024-11-25 17:31:20|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1732555900000|2024-11-25 17:31:40|7195.8|7180.8|7196.8|7181.8|7196.8|7181.8|7195.8|7180.8|7
1732555910000|2024-11-25 17:31:50|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.2|7181.2|1
1732555930000|2024-11-25 17:32:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1732555960000|2024-11-25 17:32:40|||||||||1
1732555970000|2024-11-25 17:32:50|7197.7|7182.7|7197.7|7182.7|7197.8|7182.8|7197.2|7182.2|21
1732555980000|2024-11-25 17:33:00|7197.6|7182.6|7196.7|7181.7|7197.6|7182.6|7196.7|7181.7|2
1732555990000|2024-11-25 17:33:10|7197.8|7182.8|7198.8|7183.8|7198.8|7183.8|7197.8|7182.8|5
1732556000000|2024-11-25 17:33:20|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7198.8|7183.8|3
1732556010000|2024-11-25 17:33:30|7198.8|7183.8|7199.2|7184.2|7199.8|7184.8|7198.8|7183.8|9
1732556020000|2024-11-25 17:33:40|||||||||1
1732556030000|2024-11-25 17:33:50|7198.3|7183.3|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|6
1732556040000|2024-11-25 17:34:00|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|1
1732556050000|2024-11-25 17:34:10|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|1
1732556060000|2024-11-25 17:34:20|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|2
1732556070000|2024-11-25 17:34:30|7198.8|7183.8|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|7
1732556080000|2024-11-25 17:34:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|3
1732556090000|2024-11-25 17:34:50|||||||||1
1732556100000|2024-11-25 17:35:00|7200.3|7185.3|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|2
1732556110000|2024-11-25 17:35:10|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|4
1732556120000|2024-11-25 17:35:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|2
1732556130000|2024-11-25 17:35:30|7199.8|7184.8|7200.8|7185.8|7200.8|7185.8|7199.8|7184.8|0
1732556140000|2024-11-25 17:35:40|||||||||2
1732556160000|2024-11-25 17:36:00|7200.3|7185.3|7199.3|7184.3|7200.8|7185.8|7199.3|7184.3|10
1732556170000|2024-11-25 17:36:10|||||||||1
1732556180000|2024-11-25 17:36:20|7199.8|7184.8|7199.2|7184.2|7199.8|7184.8|7197.8|7182.8|11
1732556190000|2024-11-25 17:36:30|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|2
1732556200000|2024-11-25 17:36:40|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|1
1732556220000|2024-11-25 17:37:00|7199.7|7184.7|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|2
1732556230000|2024-11-25 17:37:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|2
1732556240000|2024-11-25 17:37:20|7198.4|7183.4|7197.3|7182.3|7198.4|7183.4|7197.3|7182.3|25
1732556250000|2024-11-25 17:37:30|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|1
1732556270000|2024-11-25 17:37:50|||||||||2
1732556280000|2024-11-25 17:38:00|7195|7180|7193.8|7178.8|7195|7180|7193.3|7178.3|16
1732556290000|2024-11-25 17:38:10|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|3
1732556300000|2024-11-25 17:38:20|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|1
1732556310000|2024-11-25 17:38:30|7193.4|7178.4|7193.8|7178.8|7194.3|7179.3|7193.3|7178.3|2
1732556320000|2024-11-25 17:38:40|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|0
1732556330000|2024-11-25 17:38:50|7194.8|7179.8|7194.4|7179.4|7194.8|7179.8|7194.3|7179.3|3
1732556340000|2024-11-25 17:39:00|7194.8|7179.8|7196.3|7181.3|7196.8|7181.8|7194.8|7179.8|4
1732556350000|2024-11-25 17:39:10|7197.3|7182.3|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|3
1732556370000|2024-11-25 17:39:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|2
1732556380000|2024-11-25 17:39:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|2
1732556390000|2024-11-25 17:39:50|||||||||4
1732556400000|2024-11-25 17:40:00|7196.8|7181.8|7197.3|7182.3|7197.3|7182.3|7196.3|7181.3|8
1732556420000|2024-11-25 17:40:20|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1732556430000|2024-11-25 17:40:30|||||||||3
1732556450000|2024-11-25 17:40:50|7197.3|7182.3|7198.3|7183.3|7198.3|7183.3|7197.3|7182.3|9
1732556460000|2024-11-25 17:41:00|7197.3|7182.3|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|6
1732556470000|2024-11-25 17:41:10|7197.8|7182.8|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|1
1732556480000|2024-11-25 17:41:20|||||||||2
1732556490000|2024-11-25 17:41:30|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|11
1732556510000|2024-11-25 17:41:50|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|1
1732556520000|2024-11-25 17:42:00|7197.8|7182.8|7196.8|7181.8|7198.3|7183.3|7196.8|7181.8|17
1732556530000|2024-11-25 17:42:10|7197.2|7182.2|7197.3|7182.3|7197.3|7182.3|7197.2|7182.2|0
1732556550000|2024-11-25 17:42:30|||||||||1
1732556570000|2024-11-25 17:42:50|||||||||1
1732556590000|2024-11-25 17:43:10|||||||||2
1732556600000|2024-11-25 17:43:20|7197.8|7182.8|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|2
1732556610000|2024-11-25 17:43:30|||||||||3
1732556620000|2024-11-25 17:43:40|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|3
1732556630000|2024-11-25 17:43:50|||||||||1
1732556640000|2024-11-25 17:44:00|||||||||1
1732556650000|2024-11-25 17:44:10|7199.2|7184.2|7198.8|7183.8|7199.8|7184.8|7198.8|7183.8|15
1732556660000|2024-11-25 17:44:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|4
1732556670000|2024-11-25 17:44:30|7198.3|7183.3|7199.3|7184.3|7199.3|7184.3|7198.3|7183.3|6
1732556680000|2024-11-25 17:44:40|||||||||2
1732556690000|2024-11-25 17:44:50|7199.8|7184.8|7199.4|7184.4|7199.8|7184.8|7199.4|7184.4|1
1732556700000|2024-11-25 17:45:00|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7198.8|7183.8|13
1732556710000|2024-11-25 17:45:10|7200.7|7185.7|7200.8|7185.8|7200.8|7185.8|7200.7|7185.7|5
1732556740000|2024-11-25 17:45:40|||||||||12
1732556750000|2024-11-25 17:45:50|||||||||1
1732556760000|2024-11-25 17:46:00|7200.7|7185.7|7197.3|7182.3|7200.7|7185.7|7197.3|7182.3|13
1732556770000|2024-11-25 17:46:10|7196.9|7181.9|7196.3|7181.3|7196.9|7181.9|7196.3|7181.3|7
1732556780000|2024-11-25 17:46:20|7195.3|7180.3|7195.3|7180.3|7195.8|7180.8|7195.3|7180.3|3
1732556800000|2024-11-25 17:46:40|||||||||1
1732556810000|2024-11-25 17:46:50|||||||||1
1732556820000|2024-11-25 17:47:00|7194.8|7179.8|7195.3|7180.3|7195.7|7180.7|7194.8|7179.8|5
1732556840000|2024-11-25 17:47:20|7195.7|7180.7|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|1
1732556850000|2024-11-25 17:47:30|7195.7|7180.7|7195.3|7180.3|7195.7|7180.7|7195.3|7180.3|2
1732556860000|2024-11-25 17:47:40|7195.8|7180.8|7195.3|7180.3|7195.8|7180.8|7195.3|7180.3|1
1732556870000|2024-11-25 17:47:50|7195.7|7180.7|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|2
1732556880000|2024-11-25 17:48:00|7195.3|7180.3|7196.3|7181.3|7196.3|7181.3|7195.3|7180.3|5
1732556890000|2024-11-25 17:48:10|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1732556900000|2024-11-25 17:48:20|||||||||2
1732556910000|2024-11-25 17:48:30|||||||||1
1732556920000|2024-11-25 17:48:40|||||||||1
1732556930000|2024-11-25 17:48:50|7196.3|7181.3|7195.8|7180.8|7196.3|7181.3|7195.8|7180.8|5
1732556940000|2024-11-25 17:49:00|||||||||2
1732556960000|2024-11-25 17:49:20|||||||||2
1732556970000|2024-11-25 17:49:30|||||||||1
1732556990000|2024-11-25 17:49:50|||||||||1
1732557000000|2024-11-25 17:50:00|7195.9|7180.9|7196.8|7181.8|7196.8|7181.8|7195.9|7180.9|7
1732557010000|2024-11-25 17:50:10|7197.3|7182.3|7197.4|7182.4|7198.3|7183.3|7197.3|7182.3|3
1732557020000|2024-11-25 17:50:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.3|7182.3|6
1732557030000|2024-11-25 17:50:30|7199.3|7184.3|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|2
1732557050000|2024-11-25 17:50:50|7198.9|7183.9|7199.8|7184.8|7199.8|7184.8|7198.9|7183.9|2
1732557060000|2024-11-25 17:51:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|4
1732557070000|2024-11-25 17:51:10|7199.3|7184.3|7200.3|7185.3|7200.3|7185.3|7199.3|7184.3|11
1732557080000|2024-11-25 17:51:20|||||||||1
1732557090000|2024-11-25 17:51:30|7200.8|7185.8|7199.4|7184.4|7200.8|7185.8|7199.4|7184.4|3
1732557100000|2024-11-25 17:51:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1732557110000|2024-11-25 17:51:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732557120000|2024-11-25 17:52:00|||||||||1
1732557130000|2024-11-25 17:52:10|||||||||1
1732557140000|2024-11-25 17:52:20|||||||||1
1732557150000|2024-11-25 17:52:30|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|2
1732557160000|2024-11-25 17:52:40|||||||||3
1732557170000|2024-11-25 17:52:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|4
1732557180000|2024-11-25 17:53:00|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|1
1732557190000|2024-11-25 17:53:10|||||||||2
1732557200000|2024-11-25 17:53:20|7200.8|7185.8|7199.8|7184.8|7200.8|7185.8|7199.8|7184.8|4
1732557210000|2024-11-25 17:53:30|7200.3|7185.3|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|9
1732557230000|2024-11-25 17:53:50|||||||||2
1732557240000|2024-11-25 17:54:00|||||||||1
1732557260000|2024-11-25 17:54:20|||||||||1
1732557270000|2024-11-25 17:54:30|||||||||1
1732557280000|2024-11-25 17:54:40|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|1
1732557290000|2024-11-25 17:54:50|7198.9|7183.9|7199.3|7184.3|7199.3|7184.3|7198.9|7183.9|4
1732557300000|2024-11-25 17:55:00|||||||||1
1732557320000|2024-11-25 17:55:20|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|2
1732557330000|2024-11-25 17:55:30|||||||||4
1732557340000|2024-11-25 17:55:40|||||||||2
1732557350000|2024-11-25 17:55:50|||||||||1
1732557360000|2024-11-25 17:56:00|7199.4|7184.4|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|6
1732557370000|2024-11-25 17:56:10|||||||||1
1732557380000|2024-11-25 17:56:20|7200.8|7185.8|7196.8|7181.8|7200.8|7185.8|7196.8|7181.8|21
1732557390000|2024-11-25 17:56:30|7196.4|7181.4|7195.4|7180.4|7196.4|7181.4|7195.4|7180.4|19
1732557400000|2024-11-25 17:56:40|||||||||1
1732557410000|2024-11-25 17:56:50|||||||||1
1732557420000|2024-11-25 17:57:00|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|2
1732557430000|2024-11-25 17:57:10|||||||||1
1732557440000|2024-11-25 17:57:20|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|2
1732557450000|2024-11-25 17:57:30|||||||||1
1732557460000|2024-11-25 17:57:40|||||||||1
1732557470000|2024-11-25 17:57:50|||||||||2
1732557480000|2024-11-25 17:58:00|7196.4|7181.4|7197.4|7182.4|7197.4|7182.4|7196.4|7181.4|5
1732557490000|2024-11-25 17:58:10|7197.9|7182.9|7196.4|7181.4|7197.9|7182.9|7196.4|7181.4|3
1732557500000|2024-11-25 17:58:20|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|3
1732557510000|2024-11-25 17:58:30|7196.4|7181.4|7196.9|7181.9|7196.9|7181.9|7196.4|7181.4|0
1732557520000|2024-11-25 17:58:40|7197.4|7182.4|7196.9|7181.9|7197.4|7182.4|7196.4|7181.4|1
1732557530000|2024-11-25 17:58:50|7196.4|7181.4|7197.4|7182.4|7197.4|7182.4|7196.4|7181.4|1
1732557560000|2024-11-25 17:59:20|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|2
1732557570000|2024-11-25 17:59:30|||||||||1
1732557580000|2024-11-25 17:59:40|||||||||1
1732557590000|2024-11-25 17:59:50|7198.9|7183.9|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|84
1732557600000|2024-11-25 18:00:00|7199.4|7184.4|7200.9|7185.9|7200.9|7185.9|7199.4|7184.4|15
1732557620000|2024-11-25 18:00:20|||||||||2
1732557630000|2024-11-25 18:00:30|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|7
1732557650000|2024-11-25 18:00:50|||||||||2
1732557690000|2024-11-25 18:01:30|||||||||5
1732557710000|2024-11-25 18:01:50|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|7
1732557720000|2024-11-25 18:02:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|3
1732557730000|2024-11-25 18:02:10|7197.9|7182.9|7197.4|7182.4|7197.9|7182.9|7197.4|7182.4|16
1732557740000|2024-11-25 18:02:20|7196.9|7181.9|7196.4|7181.4|7196.9|7181.9|7196.4|7181.4|0
1732557760000|2024-11-25 18:02:40|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.4|7181.4|6
1732557790000|2024-11-25 18:03:10|7197.9|7182.9|7198.4|7183.4|7198.4|7183.4|7197.9|7182.9|1
1732557820000|2024-11-25 18:03:40|7199.9|7184.9|7199.8|7184.8|7199.9|7184.9|7199.8|7184.8|13
1732557840000|2024-11-25 18:04:00|||||||||10
1732557850000|2024-11-25 18:04:10|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|12
1732557860000|2024-11-25 18:04:20|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|8
1732557890000|2024-11-25 18:04:50|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|15
1732557900000|2024-11-25 18:05:00|||||||||3
1732557910000|2024-11-25 18:05:10|7200.2|7185.2|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|5
1732557920000|2024-11-25 18:05:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7
1732557930000|2024-11-25 18:05:30|||||||||1
1732557960000|2024-11-25 18:06:00|||||||||3
1732557970000|2024-11-25 18:06:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732557990000|2024-11-25 18:06:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|1
1732558000000|2024-11-25 18:06:40|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|3
1732558020000|2024-11-25 18:07:00|||||||||1
1732558030000|2024-11-25 18:07:10|||||||||1
1732558040000|2024-11-25 18:07:20|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732558050000|2024-11-25 18:07:30|||||||||1
1732558090000|2024-11-25 18:08:10|||||||||1
1732558100000|2024-11-25 18:08:20|||||||||2
1732558110000|2024-11-25 18:08:30|7198.8|7183.8|7200.3|7185.3|7200.3|7185.3|7198.8|7183.8|12
1732558120000|2024-11-25 18:08:40|||||||||1
1732558140000|2024-11-25 18:09:00|||||||||1
1732558150000|2024-11-25 18:09:10|||||||||1
1732558160000|2024-11-25 18:09:20|||||||||2
1732558170000|2024-11-25 18:09:30|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|9
1732558190000|2024-11-25 18:09:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|18
1732558200000|2024-11-25 18:10:00|||||||||1
1732558210000|2024-11-25 18:10:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1732558220000|2024-11-25 18:10:20|7199.9|7184.9|7200.4|7185.4|7200.4|7185.4|7199.9|7184.9|0
1732558230000|2024-11-25 18:10:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1732558240000|2024-11-25 18:10:40|||||||||1
1732558250000|2024-11-25 18:10:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|3
1732558260000|2024-11-25 18:11:00|||||||||3
1732558280000|2024-11-25 18:11:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|19
1732558290000|2024-11-25 18:11:30|||||||||1
1732558310000|2024-11-25 18:11:50|||||||||5
1732558340000|2024-11-25 18:12:20|||||||||8
1732558350000|2024-11-25 18:12:30|||||||||11
1732558360000|2024-11-25 18:12:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.4|7184.4|11
1732558380000|2024-11-25 18:13:00|||||||||1
1732558390000|2024-11-25 18:13:10|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|5
1732558420000|2024-11-25 18:13:40|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|3
1732558430000|2024-11-25 18:13:50|7200.3|7185.3|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|1
1732558460000|2024-11-25 18:14:20|||||||||1
1732558480000|2024-11-25 18:14:40|||||||||1
1732558500000|2024-11-25 18:15:00|||||||||1
1732558510000|2024-11-25 18:15:10|||||||||13
1732558520000|2024-11-25 18:15:20|||||||||4
1732558530000|2024-11-25 18:15:30|7199.7|7184.7|7199.8|7184.8|7199.8|7184.8|7199.7|7184.7|1
1732558540000|2024-11-25 18:15:40|7198.8|7183.8|7197.7|7182.7|7198.8|7183.8|7197.7|7182.7|10
1732558560000|2024-11-25 18:16:00|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|4
1732558570000|2024-11-25 18:16:10|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|0
1732558600000|2024-11-25 18:16:40|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|0
1732558620000|2024-11-25 18:17:00|7197.7|7182.7|7199.2|7184.2|7199.2|7184.2|7196.8|7181.8|36
1732558630000|2024-11-25 18:17:10|7198.7|7183.7|7198.8|7183.8|7198.8|7183.8|7198.7|7183.7|0
1732558660000|2024-11-25 18:17:40|7198.7|7183.7|7197.8|7182.8|7198.7|7183.7|7196.9|7181.9|9
1732558670000|2024-11-25 18:17:50|||||||||2
1732558680000|2024-11-25 18:18:00|||||||||4
1732558690000|2024-11-25 18:18:10|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|2
1732558700000|2024-11-25 18:18:20|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1732558710000|2024-11-25 18:18:30|7196.9|7181.9|7196.4|7181.4|7196.9|7181.9|7196.4|7181.4|6
1732558730000|2024-11-25 18:18:50|||||||||1
1732558740000|2024-11-25 18:19:00|||||||||3
1732558750000|2024-11-25 18:19:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|1
1732558760000|2024-11-25 18:19:20|||||||||1
1732558770000|2024-11-25 18:19:30|7196|7181|7196.4|7181.4|7196.4|7181.4|7196|7181|2
1732558780000|2024-11-25 18:19:40|||||||||1
1732558790000|2024-11-25 18:19:50|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1732558800000|2024-11-25 18:20:00|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|1
1732558810000|2024-11-25 18:20:10|7196.9|7181.9|7196.4|7181.4|7197.8|7182.8|7195.9|7180.9|25
1732558820000|2024-11-25 18:20:20|7197.3|7182.3|7196.9|7181.9|7197.3|7182.3|7196.4|7181.4|1
1732558830000|2024-11-25 18:20:30|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|7196.4|7181.4|5
1732558850000|2024-11-25 18:20:50|||||||||1
1732558860000|2024-11-25 18:21:00|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.4|7181.4|1
1732558870000|2024-11-25 18:21:10|7196.4|7181.4|7197.9|7182.9|7197.9|7182.9|7196.4|7181.4|2
1732558880000|2024-11-25 18:21:20|7197.5|7182.5|7196.5|7181.5|7197.5|7182.5|7196.5|7181.5|8
1732558890000|2024-11-25 18:21:30|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.9|7181.9|0
1732558910000|2024-11-25 18:21:50|7196.5|7181.5|7197.4|7182.4|7197.4|7182.4|7196.5|7181.5|3
1732558920000|2024-11-25 18:22:00|7197|7182|7196.9|7181.9|7197|7182|7196.9|7181.9|1
1732558930000|2024-11-25 18:22:10|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|3
1732558940000|2024-11-25 18:22:20|||||||||2
1732558950000|2024-11-25 18:22:30|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.9|7181.9|2
1732558960000|2024-11-25 18:22:40|7196.9|7181.9|7197.4|7182.4|7197.4|7182.4|7196.9|7181.9|1
1732558970000|2024-11-25 18:22:50|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|1
1732558980000|2024-11-25 18:23:00|7197.4|7182.4|7196.9|7181.9|7197.4|7182.4|7196.9|7181.9|0
1732558990000|2024-11-25 18:23:10|||||||||1
1732559000000|2024-11-25 18:23:20|7196.4|7181.4|7196.5|7181.5|7196.5|7181.5|7196.4|7181.4|5
1732559010000|2024-11-25 18:23:30|7196|7181|7196|7181|7196|7181|7196|7181|2
1732559020000|2024-11-25 18:23:40|||||||||1
1732559030000|2024-11-25 18:23:50|||||||||5
1732559040000|2024-11-25 18:24:00|7195.5|7180.5|7195.5|7180.5|7196|7181|7195|7180|11
1732559050000|2024-11-25 18:24:10|7195.1|7180.1|7195.4|7180.4|7195.4|7180.4|7195|7180|3
1732559060000|2024-11-25 18:24:20|7195|7180|7196|7181|7196|7181|7195|7180|0
1732559070000|2024-11-25 18:24:30|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|1
1732559080000|2024-11-25 18:24:40|7196|7181|7195.5|7180.5|7196|7181|7195.5|7180.5|1
1732559090000|2024-11-25 18:24:50|7195|7180|7195|7180|7195|7180|7195|7180|0
1732559100000|2024-11-25 18:25:00|7195.1|7180.1|7195|7180|7196|7181|7195|7180|7
1732559110000|2024-11-25 18:25:10|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|1
1732559120000|2024-11-25 18:25:20|7196|7181|7195|7180|7196|7181|7195|7180|1
1732559130000|2024-11-25 18:25:30|7194|7179|7192.6|7177.6|7194|7179|7192.6|7177.6|25
1732559140000|2024-11-25 18:25:40|7193|7178|7193|7178|7193|7178|7193|7178|4
1732559190000|2024-11-25 18:26:30|7192.5|7177.5|7192.5|7177.5|7193|7178|7191.6|7176.6|17
1732559200000|2024-11-25 18:26:40|7193|7178|7193|7178|7193|7178|7193|7178|0
1732559210000|2024-11-25 18:26:50|7194.4|7179.4|7195|7180|7195|7180|7194.4|7179.4|6
1732559220000|2024-11-25 18:27:00|7195.9|7180.9|7195.5|7180.5|7195.9|7180.9|7195|7180|7
1732559230000|2024-11-25 18:27:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1732559240000|2024-11-25 18:27:20|7195|7180|7195.9|7180.9|7195.9|7180.9|7195|7180|6
1732559260000|2024-11-25 18:27:40|7195|7180|7195|7180|7195|7180|7195|7180|5
1732559270000|2024-11-25 18:27:50|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|3
1732559290000|2024-11-25 18:28:10|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|4
1732559300000|2024-11-25 18:28:20|7197.3|7182.3|7196.9|7181.9|7197.4|7182.4|7196.5|7181.5|9
1732559310000|2024-11-25 18:28:30|||||||||1
1732559340000|2024-11-25 18:29:00|7197.4|7182.4|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|1
1732559350000|2024-11-25 18:29:10|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|4
1732559370000|2024-11-25 18:29:30|||||||||2
1732559380000|2024-11-25 18:29:40|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|4
1732559390000|2024-11-25 18:29:50|||||||||2
1732559400000|2024-11-25 18:30:00|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7199.8|7184.8|9
1732559410000|2024-11-25 18:30:10|||||||||1
1732559420000|2024-11-25 18:30:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7
1732559430000|2024-11-25 18:30:30|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|0
1732559440000|2024-11-25 18:30:40|7199.3|7184.3|7199.4|7184.4|7199.4|7184.4|7199.3|7184.3|11
1732559450000|2024-11-25 18:30:50|||||||||1
1732559460000|2024-11-25 18:31:00|||||||||1
1732559470000|2024-11-25 18:31:10|7198.9|7183.9|7199.4|7184.4|7199.4|7184.4|7198.9|7183.9|3
1732559480000|2024-11-25 18:31:20|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|1
1732559500000|2024-11-25 18:31:40|||||||||1
1732559520000|2024-11-25 18:32:00|7198.8|7183.8|7199.3|7184.3|7199.3|7184.3|7198.8|7183.8|25
1732559530000|2024-11-25 18:32:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732559550000|2024-11-25 18:32:30|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|3
1732559570000|2024-11-25 18:32:50|||||||||1
1732559580000|2024-11-25 18:33:00|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7
1732559600000|2024-11-25 18:33:20|7200.3|7185.3|7200.7|7185.7|7200.7|7185.7|7200.3|7185.3|9
1732559610000|2024-11-25 18:33:30|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|10
1732559620000|2024-11-25 18:33:40|||||||||18
1732559630000|2024-11-25 18:33:50|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|4
1732559640000|2024-11-25 18:34:00|7198.8|7183.8|7198.8|7183.8|7199.3|7184.3|7198.8|7183.8|2
1732559650000|2024-11-25 18:34:10|7198.9|7183.9|7200.8|7185.8|7200.8|7185.8|7198.9|7183.9|11
1732559670000|2024-11-25 18:34:30|||||||||1
1732559680000|2024-11-25 18:34:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7198.9|7183.9|7
1732559690000|2024-11-25 18:34:50|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1732559700000|2024-11-25 18:35:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1732559710000|2024-11-25 18:35:10|7197.9|7182.9|7198.3|7183.3|7198.3|7183.3|7197.4|7182.4|3
1732559740000|2024-11-25 18:35:40|||||||||1
1732559750000|2024-11-25 18:35:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1732559760000|2024-11-25 18:36:00|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|1
1732559770000|2024-11-25 18:36:10|7198.8|7183.8|7198.3|7183.3|7198.8|7183.8|7198.3|7183.3|3
1732559780000|2024-11-25 18:36:20|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1732559800000|2024-11-25 18:36:40|7198.4|7183.4|7198.8|7183.8|7198.8|7183.8|7198.4|7183.4|2
1732559810000|2024-11-25 18:36:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7
1732559820000|2024-11-25 18:37:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|6
1732559850000|2024-11-25 18:37:30|7198.9|7183.9|7198.8|7183.8|7198.9|7183.9|7198.8|7183.8|1
1732559860000|2024-11-25 18:37:40|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1732559880000|2024-11-25 18:38:00|7198.8|7183.8|7198.4|7183.4|7198.8|7183.8|7198.4|7183.4|4
1732559890000|2024-11-25 18:38:10|7197.9|7182.9|7198.8|7183.8|7198.8|7183.8|7197.8|7182.8|3
1732559900000|2024-11-25 18:38:20|||||||||1
1732559910000|2024-11-25 18:38:30|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|13
1732559920000|2024-11-25 18:38:40|||||||||2
1732559940000|2024-11-25 18:39:00|7200.3|7185.3|7200.8|7185.8|7200.8|7185.8|7200.3|7185.3|3
1732559950000|2024-11-25 18:39:10|||||||||1
1732559960000|2024-11-25 18:39:20|||||||||1
1732559970000|2024-11-25 18:39:30|||||||||1
1732559980000|2024-11-25 18:39:40|7199.9|7184.9|7197.9|7182.9|7199.9|7184.9|7197.9|7182.9|6
1732559990000|2024-11-25 18:39:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|4
1732560000000|2024-11-25 18:40:00|7197.3|7182.3|7197.8|7182.8|7197.8|7182.8|7196.8|7181.8|10
1732560010000|2024-11-25 18:40:10|7198.2|7183.2|7198.8|7183.8|7198.8|7183.8|7198.2|7183.2|3
1732560030000|2024-11-25 18:40:30|7199.2|7184.2|7198.8|7183.8|7199.2|7184.2|7198.8|7183.8|3
1732560050000|2024-11-25 18:40:50|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|3
1732560060000|2024-11-25 18:41:00|7200.3|7185.3|7199.9|7184.9|7200.3|7185.3|7199.9|7184.9|3
1732560080000|2024-11-25 18:41:20|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7198.9|7183.9|3
1732560090000|2024-11-25 18:41:30|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|2
1732560110000|2024-11-25 18:41:50|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|2
1732560140000|2024-11-25 18:42:20|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|1
1732560150000|2024-11-25 18:42:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|3
1732560170000|2024-11-25 18:42:50|7199.9|7184.9|7199.9|7184.9|7200.3|7185.3|7199.9|7184.9|6
1732560180000|2024-11-25 18:43:00|7198.8|7183.8|7198.9|7183.9|7199.3|7184.3|7198.8|7183.8|2
1732560190000|2024-11-25 18:43:10|7198.8|7183.8|7199.8|7184.8|7200.2|7185.2|7198.8|7183.8|2
1732560200000|2024-11-25 18:43:20|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1732560210000|2024-11-25 18:43:30|||||||||1
1732560220000|2024-11-25 18:43:40|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|3
1732560230000|2024-11-25 18:43:50|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|1
1732560240000|2024-11-25 18:44:00|7200.7|7185.7|7200.8|7185.8|7200.8|7185.8|7200.7|7185.7|4
1732560250000|2024-11-25 18:44:10|||||||||45
1732560260000|2024-11-25 18:44:20|||||||||5
1732560270000|2024-11-25 18:44:30|||||||||64
1732560280000|2024-11-25 18:44:40|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7199.9|7184.9|18
1732560290000|2024-11-25 18:44:50|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|3
1732560300000|2024-11-25 18:45:00|7199.9|7184.9|7200.3|7185.3|7200.3|7185.3|7199.9|7184.9|10
1732560310000|2024-11-25 18:45:10|7200.8|7185.8|7199.9|7184.9|7200.8|7185.8|7199.9|7184.9|8
1732560320000|2024-11-25 18:45:20|||||||||6
1732560330000|2024-11-25 18:45:30|||||||||23
1732560340000|2024-11-25 18:45:40|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.4|7184.4|18
1732560350000|2024-11-25 18:45:50|7199.4|7184.4|7199.8|7184.8|7199.8|7184.8|7199.4|7184.4|6
1732560360000|2024-11-25 18:46:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|2
1732560370000|2024-11-25 18:46:10|||||||||1
1732560380000|2024-11-25 18:46:20|||||||||1
1732560390000|2024-11-25 18:46:30|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|2
1732560410000|2024-11-25 18:46:50|7199.4|7184.4|7199.4|7184.4|7199.9|7184.9|7198.9|7183.9|3
1732560420000|2024-11-25 18:47:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|3
1732560440000|2024-11-25 18:47:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|1
1732560450000|2024-11-25 18:47:30|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1732560460000|2024-11-25 18:47:40|||||||||3
1732560470000|2024-11-25 18:47:50|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|5
1732560480000|2024-11-25 18:48:00|7198.9|7183.9|7199.4|7184.4|7199.4|7184.4|7198.9|7183.9|3
1732560490000|2024-11-25 18:48:10|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|1
1732560500000|2024-11-25 18:48:20|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|1
1732560510000|2024-11-25 18:48:30|7198.9|7183.9|7195.9|7180.9|7198.9|7183.9|7195.9|7180.9|18
1732560520000|2024-11-25 18:48:40|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.9|7179.9|1
1732560530000|2024-11-25 18:48:50|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|3
1732560540000|2024-11-25 18:49:00|||||||||4
1732560570000|2024-11-25 18:49:30|||||||||1
1732560580000|2024-11-25 18:49:40|7196|7181|7196.9|7181.9|7196.9|7181.9|7196|7181|2
1732560590000|2024-11-25 18:49:50|||||||||1
1732560600000|2024-11-25 18:50:00|7196.5|7181.5|7196.9|7181.9|7196.9|7181.9|7196.5|7181.5|2
1732560610000|2024-11-25 18:50:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|14
1732560620000|2024-11-25 18:50:20|7196.9|7181.9|7195.4|7180.4|7196.9|7181.9|7195.4|7180.4|24
1732560630000|2024-11-25 18:50:30|7195.5|7180.5|7196.4|7181.4|7196.4|7181.4|7195.5|7180.5|4
1732560640000|2024-11-25 18:50:40|7195.9|7180.9|7196.4|7181.4|7196.4|7181.4|7195.9|7180.9|1
1732560650000|2024-11-25 18:50:50|7195.5|7180.5|7193.6|7178.6|7195.5|7180.5|7193.6|7178.6|14
1732560660000|2024-11-25 18:51:00|7193.1|7178.1|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|4
1732560670000|2024-11-25 18:51:10|7193.6|7178.6|7192.5|7177.5|7193.6|7178.6|7192|7177|12
1732560680000|2024-11-25 18:51:20|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193|7178|3
1732560690000|2024-11-25 18:51:30|7193.4|7178.4|7193|7178|7193.4|7178.4|7192.5|7177.5|15
1732560700000|2024-11-25 18:51:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|1
1732560710000|2024-11-25 18:51:50|7192.9|7177.9|7193|7178|7193.5|7178.5|7192.9|7177.9|4
1732560720000|2024-11-25 18:52:00|7193.5|7178.5|7193|7178|7193.5|7178.5|7192|7177|7
1732560730000|2024-11-25 18:52:10|7192.5|7177.5|7192.5|7177.5|7193|7178|7192|7177|8
1732560740000|2024-11-25 18:52:20|7192|7177|7192|7177|7192|7177|7191.6|7176.6|2
1732560750000|2024-11-25 18:52:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|2
1732560760000|2024-11-25 18:52:40|7191.1|7176.1|7191|7176|7191.1|7176.1|7191|7176|2
1732560770000|2024-11-25 18:52:50|7191.4|7176.4|7191.4|7176.4|7192|7177|7191.1|7176.1|12
1732560780000|2024-11-25 18:53:00|7191|7176|7191|7176|7191|7176|7191|7176|2
1732560790000|2024-11-25 18:53:10|7190.9|7175.9|7189|7174|7190.9|7175.9|7189|7174|6
1732560800000|2024-11-25 18:53:20|||||||||2
1732560810000|2024-11-25 18:53:30|7188.1|7173.1|7188|7173|7188.5|7173.5|7188|7173|5
1732560820000|2024-11-25 18:53:40|||||||||1
1732560830000|2024-11-25 18:53:50|7188.5|7173.5|7188.1|7173.1|7189|7174|7188.1|7173.1|9
1732560840000|2024-11-25 18:54:00|7188.5|7173.5|7190.5|7175.5|7190.5|7175.5|7188.5|7173.5|5
1732560850000|2024-11-25 18:54:10|7190|7175|7190|7175|7190|7175|7190|7175|0
1732560860000|2024-11-25 18:54:20|7189.5|7174.5|7189|7174|7189.5|7174.5|7189|7174|2
1732560870000|2024-11-25 18:54:30|7189.5|7174.5|7190|7175|7190|7175|7189.5|7174.5|3
1732560880000|2024-11-25 18:54:40|7189.5|7174.5|7189|7174|7189.5|7174.5|7189|7174|2
1732560890000|2024-11-25 18:54:50|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|6
1732560900000|2024-11-25 18:55:00|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|3
1732560910000|2024-11-25 18:55:10|||||||||7
1732560920000|2024-11-25 18:55:20|7189|7174|7190.5|7175.5|7190.5|7175.5|7188.6|7173.6|11
1732560930000|2024-11-25 18:55:30|7191|7176|7190.5|7175.5|7191|7176|7190.5|7175.5|5
1732560940000|2024-11-25 18:55:40|||||||||2
1732560950000|2024-11-25 18:55:50|7190|7175|7190.5|7175.5|7190.6|7175.6|7190|7175|6
1732560960000|2024-11-25 18:56:00|7190|7175|7191.5|7176.5|7192|7177|7190|7175|6
1732560970000|2024-11-25 18:56:10|7192|7177|7192|7177|7192.4|7177.4|7192|7177|2
1732560980000|2024-11-25 18:56:20|7192.5|7177.5|7193.5|7178.5|7193.5|7178.5|7192.5|7177.5|4
1732560990000|2024-11-25 18:56:30|7194|7179|7194|7179|7194.5|7179.5|7194|7179|7
1732561000000|2024-11-25 18:56:40|7193.9|7178.9|7194.5|7179.5|7194.5|7179.5|7193.5|7178.5|5
1732561010000|2024-11-25 18:56:50|7194.6|7179.6|7195|7180|7195|7180|7194.6|7179.6|4
1732561020000|2024-11-25 18:57:00|7194.6|7179.6|7195|7180|7195|7180|7194.6|7179.6|1
1732561030000|2024-11-25 18:57:10|7194.5|7179.5|7195.4|7180.4|7195.4|7180.4|7194.5|7179.5|21
1732561040000|2024-11-25 18:57:20|7195|7180|7195.4|7180.4|7195.4|7180.4|7195|7180|3
1732561050000|2024-11-25 18:57:30|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|5
1732561060000|2024-11-25 18:57:40|7195.9|7180.9|7195|7180|7195.9|7180.9|7194.9|7179.9|11
1732561070000|2024-11-25 18:57:50|7194.5|7179.5|7195.4|7180.4|7195.4|7180.4|7194.5|7179.5|8
1732561080000|2024-11-25 18:58:00|7195.9|7180.9|7195.4|7180.4|7195.9|7180.9|7195.4|7180.4|12
1732561090000|2024-11-25 18:58:10|7195|7180|7195.9|7180.9|7195.9|7180.9|7195|7180|5
1732561100000|2024-11-25 18:58:20|7195|7180|7195.4|7180.4|7195.4|7180.4|7194.9|7179.9|16
1732561110000|2024-11-25 18:58:30|7196.4|7181.4|7194.5|7179.5|7196.4|7181.4|7194.5|7179.5|15
1732561120000|2024-11-25 18:58:40|7194.4|7179.4|7195.4|7180.4|7195.4|7180.4|7194.4|7179.4|2
1732561130000|2024-11-25 18:58:50|7195|7180|7194.9|7179.9|7195|7180|7194.9|7179.9|3
1732561140000|2024-11-25 18:59:00|||||||||2
1732561160000|2024-11-25 18:59:20|||||||||6
1732561170000|2024-11-25 18:59:30|||||||||2
1732561180000|2024-11-25 18:59:40|7194.4|7179.4|7194.4|7179.4|7194.4|7179.4|7193.9|7178.9|4
1732561190000|2024-11-25 18:59:50|7194.9|7179.9|7194.4|7179.4|7194.9|7179.9|7194.4|7179.4|9
1732561200000|2024-11-25 19:00:00|7194.9|7179.9|7195.9|7180.9|7195.9|7180.9|7194.4|7179.4|7
1732561210000|2024-11-25 19:00:10|7196|7181|7195.9|7180.9|7196|7181|7195.9|7180.9|5
1732561230000|2024-11-25 19:00:30|7195.5|7180.5|7195.9|7180.9|7195.9|7180.9|7195.5|7180.5|8
1732561250000|2024-11-25 19:00:50|7196.9|7181.9|7196|7181|7196.9|7181.9|7196|7181|17
1732561260000|2024-11-25 19:01:00|||||||||2
1732561270000|2024-11-25 19:01:10|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|5
1732561280000|2024-11-25 19:01:20|||||||||1
1732561290000|2024-11-25 19:01:30|7196|7181|7196.5|7181.5|7196.5|7181.5|7196|7181|3
1732561300000|2024-11-25 19:01:40|||||||||9
1732561310000|2024-11-25 19:01:50|7197|7182|7197|7182|7197|7182|7196.5|7181.5|21
1732561320000|2024-11-25 19:02:00|||||||||2
1732561330000|2024-11-25 19:02:10|||||||||2
1732561350000|2024-11-25 19:02:30|||||||||4
1732561360000|2024-11-25 19:02:40|||||||||2
1732561370000|2024-11-25 19:02:50|||||||||1
1732561380000|2024-11-25 19:03:00|7195|7180|7196.4|7181.4|7196.4|7181.4|7195|7180|13
1732561390000|2024-11-25 19:03:10|7196|7181|7195.9|7180.9|7196.4|7181.4|7195.9|7180.9|3
1732561420000|2024-11-25 19:03:40|7196|7181|7198.9|7183.9|7198.9|7183.9|7196|7181|3
1732561430000|2024-11-25 19:03:50|||||||||15
1732561440000|2024-11-25 19:04:00|7198.4|7183.4|7198.9|7183.9|7198.9|7183.9|7198.4|7183.4|17
1732561450000|2024-11-25 19:04:10|7199|7184|7200.9|7185.9|7200.9|7185.9|7199|7184|24
1732561460000|2024-11-25 19:04:20|7200.8|7185.8|7199.9|7184.9|7200.8|7185.8|7199.9|7184.9|6
1732561470000|2024-11-25 19:04:30|7199.8|7184.8|7199.9|7184.9|7199.9|7184.9|7199.8|7184.8|2
1732561480000|2024-11-25 19:04:40|7199.3|7184.3|7197.9|7182.9|7199.3|7184.3|7197.9|7182.9|5
1732561490000|2024-11-25 19:04:50|||||||||3
1732561500000|2024-11-25 19:05:00|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|21
1732561510000|2024-11-25 19:05:10|||||||||2
1732561520000|2024-11-25 19:05:20|7198.9|7183.9|7199.9|7184.9|7200.4|7185.4|7198.9|7183.9|37
1732561530000|2024-11-25 19:05:30|||||||||1
1732561540000|2024-11-25 19:05:40|||||||||4
1732561550000|2024-11-25 19:05:50|7200.8|7185.8|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|38
1732561560000|2024-11-25 19:06:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|5
1732561570000|2024-11-25 19:06:10|||||||||24
1732561580000|2024-11-25 19:06:20|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|4
1732561590000|2024-11-25 19:06:30|7199.4|7184.4|7200.3|7185.3|7200.3|7185.3|7199.4|7184.4|13
1732561610000|2024-11-25 19:06:50|7199.9|7184.9|7199.3|7184.3|7199.9|7184.9|7198.9|7183.9|9
1732561620000|2024-11-25 19:07:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|2
1732561630000|2024-11-25 19:07:10|7197.9|7182.9|7197.4|7182.4|7197.9|7182.9|7197.4|7182.4|7
1732561640000|2024-11-25 19:07:20|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|2
1732561650000|2024-11-25 19:07:30|7197.4|7182.4|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|2
1732561670000|2024-11-25 19:07:50|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|5
1732561680000|2024-11-25 19:08:00|7197.4|7182.4|7198.9|7183.9|7198.9|7183.9|7197.4|7182.4|7
1732561690000|2024-11-25 19:08:10|7199.3|7184.3|7199.8|7184.8|7199.8|7184.8|7199.3|7184.3|23
1732561700000|2024-11-25 19:08:20|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7197.8|7182.8|5
1732561710000|2024-11-25 19:08:30|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7
1732561720000|2024-11-25 19:08:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1732561730000|2024-11-25 19:08:50|7199.2|7184.2|7198.3|7183.3|7199.2|7184.2|7198.3|7183.3|15
1732561740000|2024-11-25 19:09:00|7197.8|7182.8|7198.2|7183.2|7198.8|7183.8|7197.8|7182.8|14
1732561750000|2024-11-25 19:09:10|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1732561760000|2024-11-25 19:09:20|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|1
1732561770000|2024-11-25 19:09:30|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|4
1732561780000|2024-11-25 19:09:40|||||||||9
1732561790000|2024-11-25 19:09:50|7197.8|7182.8|7198.8|7183.8|7198.8|7183.8|7197.8|7182.8|37
1732561800000|2024-11-25 19:10:00|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|20
1732561810000|2024-11-25 19:10:10|7198.8|7183.8|7198.7|7183.7|7198.8|7183.8|7198.7|7183.7|3
1732561820000|2024-11-25 19:10:20|7198.3|7183.3|7197.7|7182.7|7198.3|7183.3|7197.7|7182.7|5
1732561840000|2024-11-25 19:10:40|7197.2|7182.2|7197.7|7182.7|7197.7|7182.7|7196.2|7181.2|21
1732561850000|2024-11-25 19:10:50|7197.8|7182.8|7196.2|7181.2|7197.8|7182.8|7195.8|7180.8|6
1732561860000|2024-11-25 19:11:00|7196.8|7181.8|7196.7|7181.7|7197.8|7182.8|7196.7|7181.7|31
1732561870000|2024-11-25 19:11:10|7196.8|7181.8|7197.3|7182.3|7197.3|7182.3|7196.8|7181.8|3
1732561880000|2024-11-25 19:11:20|7197.8|7182.8|7196.8|7181.8|7197.8|7182.8|7196.8|7181.8|3
1732561890000|2024-11-25 19:11:30|7196.3|7181.3|7196.2|7181.2|7196.7|7181.7|7196.2|7181.2|4
1732561900000|2024-11-25 19:11:40|7195.8|7180.8|7195.7|7180.7|7195.8|7180.8|7195.7|7180.7|2
1732561910000|2024-11-25 19:11:50|7195.2|7180.2|7195.8|7180.8|7195.8|7180.8|7195.2|7180.2|5
1732561920000|2024-11-25 19:12:00|7196.7|7181.7|7195.7|7180.7|7196.7|7181.7|7195.7|7180.7|13
1732561930000|2024-11-25 19:12:10|7195.8|7180.8|7194.8|7179.8|7195.8|7180.8|7194.8|7179.8|4
1732561940000|2024-11-25 19:12:20|7194.7|7179.7|7194.3|7179.3|7194.7|7179.7|7194.3|7179.3|13
1732561950000|2024-11-25 19:12:30|7194.2|7179.2|7193.8|7178.8|7194.2|7179.2|7193.8|7178.8|2
1732561970000|2024-11-25 19:12:50|7194.8|7179.8|7193.8|7178.8|7194.8|7179.8|7193.8|7178.8|5
1732561980000|2024-11-25 19:13:00|7194.7|7179.7|7198.2|7183.2|7198.2|7183.2|7194.2|7179.2|41
1732561990000|2024-11-25 19:13:10|7198.7|7183.7|7199.2|7184.2|7199.2|7184.2|7198.7|7183.7|19
1732562000000|2024-11-25 19:13:20|7199.7|7184.7|7198.7|7183.7|7199.7|7184.7|7198.7|7183.7|14
1732562010000|2024-11-25 19:13:30|7198.6|7183.6|7197.2|7182.2|7198.6|7183.6|7197.2|7182.2|13
1732562020000|2024-11-25 19:13:40|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|5
1732562030000|2024-11-25 19:13:50|7198.5|7183.5|7199.1|7184.1|7199.1|7184.1|7198.1|7183.1|24
1732562040000|2024-11-25 19:14:00|7198.6|7183.6|7194.6|7179.6|7198.7|7183.7|7193.7|7178.7|241
1732562050000|2024-11-25 19:14:10|7194.1|7179.1|7191.2|7176.2|7196.2|7181.2|7190.7|7175.7|210
1732562060000|2024-11-25 19:14:20|7190.7|7175.7|7187.2|7172.2|7190.7|7175.7|7186.7|7171.7|167
1732562070000|2024-11-25 19:14:30|7186.3|7171.3|7186.1|7171.1|7187.1|7172.1|7183.7|7168.7|162
1732562080000|2024-11-25 19:14:40|7186.6|7171.6|7181.6|7166.6|7186.6|7171.6|7180.7|7165.7|412
1732562090000|2024-11-25 19:14:50|7181.2|7166.2|7176.8|7161.8|7181.2|7166.2|7176.8|7161.8|229
1732562100000|2024-11-25 19:15:00|7178.2|7163.2|7182.2|7167.2|7182.7|7167.7|7178.2|7163.2|58
1732562110000|2024-11-25 19:15:10|7182.3|7167.3|7185.2|7170.2|7185.2|7170.2|7182.3|7167.3|34
1732562120000|2024-11-25 19:15:20|7185.7|7170.7|7186.7|7171.7|7186.7|7171.7|7185.7|7170.7|15
1732562130000|2024-11-25 19:15:30|7186.6|7171.6|7186.2|7171.2|7186.7|7171.7|7185.3|7170.3|12
1732562140000|2024-11-25 19:15:40|7186.7|7171.7|7186.2|7171.2|7186.7|7171.7|7185.7|7170.7|4
1732562150000|2024-11-25 19:15:50|7185.7|7170.7|7186.2|7171.2|7186.2|7171.2|7185.7|7170.7|27
1732562160000|2024-11-25 19:16:00|7186.1|7171.1|7186.2|7171.2|7186.6|7171.6|7185.7|7170.7|12
1732562170000|2024-11-25 19:16:10|7186.1|7171.1|7183.7|7168.7|7186.1|7171.1|7183.2|7168.2|25
1732562180000|2024-11-25 19:16:20|||||||||5
1732562190000|2024-11-25 19:16:30|||||||||3
1732562200000|2024-11-25 19:16:40|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.7|7168.7|60
1732562210000|2024-11-25 19:16:50|7183.3|7168.3|7183.3|7168.3|7183.8|7168.8|7182.8|7167.8|10
1732562220000|2024-11-25 19:17:00|7183.8|7168.8|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|11
1732562230000|2024-11-25 19:17:10|7183.7|7168.7|7183.2|7168.2|7183.7|7168.7|7183.2|7168.2|5
1732562240000|2024-11-25 19:17:20|7182.7|7167.7|7185.2|7170.2|7185.2|7170.2|7182.7|7167.7|17
1732562250000|2024-11-25 19:17:30|7185.3|7170.3|7184.8|7169.8|7185.3|7170.3|7184.8|7169.8|2
1732562260000|2024-11-25 19:17:40|7184.3|7169.3|7186.2|7171.2|7186.2|7171.2|7184.3|7169.3|7
1732562270000|2024-11-25 19:17:50|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1732562280000|2024-11-25 19:18:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|15
1732562290000|2024-11-25 19:18:10|||||||||2
1732562310000|2024-11-25 19:18:30|7185.3|7170.3|7184.3|7169.3|7185.3|7170.3|7184.3|7169.3|8
1732562320000|2024-11-25 19:18:40|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|7184.2|7169.2|1
1732562330000|2024-11-25 19:18:50|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|0
1732562340000|2024-11-25 19:19:00|7184.3|7169.3|7182.8|7167.8|7184.7|7169.7|7182.8|7167.8|5
1732562350000|2024-11-25 19:19:10|7183.3|7168.3|7181.3|7166.3|7183.3|7168.3|7181.3|7166.3|7
1732562360000|2024-11-25 19:19:20|7181.2|7166.2|7183.2|7168.2|7183.6|7168.6|7181.2|7166.2|2
1732562370000|2024-11-25 19:19:30|7182.3|7167.3|7182.3|7167.3|7182.8|7167.8|7182.3|7167.3|1
1732562380000|2024-11-25 19:19:40|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|6
1732562390000|2024-11-25 19:19:50|7183.2|7168.2|7183.7|7168.7|7183.7|7168.7|7183.2|7168.2|4
1732586400000|2024-11-26 02:00:00|7175.5|7160.5|7179|7164|7179|7164|7172.1|7157.1|10
1732586410000|2024-11-26 02:00:10|7179.9|7164.9|7173.1|7158.1|7180.4|7165.4|7173.1|7158.1|2
1732586450000|2024-11-26 02:00:50|7172.8|7157.8|7164.1|7149.1|7172.8|7157.8|7164.1|7149.1|9
1732586460000|2024-11-26 02:01:00|7163.1|7148.1|7165.7|7150.7|7166|7151|7163|7148|12
1732586470000|2024-11-26 02:01:10|7166|7151|7161.5|7146.5|7166|7151|7160.6|7145.6|10
1732586480000|2024-11-26 02:01:20|7161.1|7146.1|7160.9|7145.9|7161.1|7146.1|7159.7|7144.7|3
1732586490000|2024-11-26 02:01:30|7160.4|7145.4|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|6
1732586500000|2024-11-26 02:01:40|7161|7146|7161|7146|7161|7146|7161|7146|4
1732586520000|2024-11-26 02:02:00|7160.9|7145.9|7157.1|7142.1|7160.9|7145.9|7157.1|7142.1|6
1732586530000|2024-11-26 02:02:10|7156.6|7141.6|7153|7138|7156.6|7141.6|7153|7138|1
1732586540000|2024-11-26 02:02:20|7151.1|7136.1|7149.5|7134.5|7151.1|7136.1|7149.5|7134.5|8
1732586550000|2024-11-26 02:02:30|||||||||4
1732586560000|2024-11-26 02:02:40|7146.1|7131.1|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|22
1732586570000|2024-11-26 02:02:50|||||||||3
1732586580000|2024-11-26 02:03:00|7146.5|7131.5|7144.7|7129.7|7146.5|7131.5|7144.7|7129.7|2
1732586590000|2024-11-26 02:03:10|7145.2|7130.2|7145.7|7130.7|7145.7|7130.7|7144.7|7129.7|0
1732586600000|2024-11-26 02:03:20|7144.7|7129.7|7145.1|7130.1|7145.1|7130.1|7144|7129|11
1732586620000|2024-11-26 02:03:40|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|1
1732586630000|2024-11-26 02:03:50|7145.1|7130.1|7145.2|7130.2|7145.2|7130.2|7145.1|7130.1|5
1732586640000|2024-11-26 02:04:00|7145.1|7130.1|7148.1|7133.1|7149.6|7134.6|7145.1|7130.1|5
1732586650000|2024-11-26 02:04:10|7149.6|7134.6|7151.1|7136.1|7151.1|7136.1|7149.6|7134.6|2
1732586660000|2024-11-26 02:04:20|||||||||2
1732586690000|2024-11-26 02:04:50|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1732586700000|2024-11-26 02:05:00|7151.1|7136.1|7151.1|7136.1|7151.6|7136.6|7151.1|7136.1|0
1732586710000|2024-11-26 02:05:10|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|0
1732586720000|2024-11-26 02:05:20|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|1
1732586750000|2024-11-26 02:05:50|7150.9|7135.9|7149.6|7134.6|7150.9|7135.9|7149.6|7134.6|1
1732586760000|2024-11-26 02:06:00|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|3
1732586770000|2024-11-26 02:06:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|1
1732586780000|2024-11-26 02:06:20|7148.6|7133.6|7146.1|7131.1|7149.1|7134.1|7146.1|7131.1|4
1732586790000|2024-11-26 02:06:30|7144.6|7129.6|7142.2|7127.2|7144.6|7129.6|7142.2|7127.2|3
1732586800000|2024-11-26 02:06:40|7141.3|7126.3|7140.4|7125.4|7141.3|7126.3|7140.4|7125.4|1
1732586820000|2024-11-26 02:07:00|7140.1|7125.1|7140.6|7125.6|7140.6|7125.6|7140.1|7125.1|0
1732586830000|2024-11-26 02:07:10|7141.1|7126.1|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|0
1732586840000|2024-11-26 02:07:20|7141.1|7126.1|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|0
1732586860000|2024-11-26 02:07:40|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732586880000|2024-11-26 02:08:00|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732586920000|2024-11-26 02:08:40|7140.2|7125.2|7140.6|7125.6|7140.6|7125.6|7138.2|7123.2|18
1732586940000|2024-11-26 02:09:00|7140.2|7125.2|7140.6|7125.6|7140.6|7125.6|7140.2|7125.2|8
1732586950000|2024-11-26 02:09:10|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|4
1732586970000|2024-11-26 02:09:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732586980000|2024-11-26 02:09:40|7141.6|7126.6|7141.1|7126.1|7141.6|7126.6|7141.1|7126.1|1
1732586990000|2024-11-26 02:09:50|7139.7|7124.7|7140.6|7125.6|7140.6|7125.6|7139.6|7124.6|9
1732587000000|2024-11-26 02:10:00|7142.9|7127.9|7143.1|7128.1|7143.1|7128.1|7142.9|7127.9|0
1732587010000|2024-11-26 02:10:10|||||||||1
1732587020000|2024-11-26 02:10:20|7142.7|7127.7|7142.6|7127.6|7142.7|7127.7|7142.6|7127.6|0
1732587030000|2024-11-26 02:10:30|7143|7128|7143|7128|7143|7128|7143|7128|0
1732587040000|2024-11-26 02:10:40|7143.1|7128.1|7143.6|7128.6|7143.6|7128.6|7143.1|7128.1|1
1732587060000|2024-11-26 02:11:00|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1732587070000|2024-11-26 02:11:10|7145.1|7130.1|7145.6|7130.6|7145.6|7130.6|7145.1|7130.1|0
1732587080000|2024-11-26 02:11:20|7145.7|7130.7|7147.2|7132.2|7147.2|7132.2|7145.7|7130.7|2
1732587090000|2024-11-26 02:11:30|7148.5|7133.5|7151.2|7136.2|7151.2|7136.2|7148.5|7133.5|0
1732587110000|2024-11-26 02:11:50|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1732587120000|2024-11-26 02:12:00|7151.8|7136.8|7153.2|7138.2|7153.2|7138.2|7151.8|7136.8|0
1732587130000|2024-11-26 02:12:10|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1732587140000|2024-11-26 02:12:20|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.2|7138.2|2
1732587150000|2024-11-26 02:12:30|7153.2|7138.2|7148.8|7133.8|7153.2|7138.2|7148.8|7133.8|8
1732587160000|2024-11-26 02:12:40|7147.8|7132.8|7149.3|7134.3|7149.3|7134.3|7147.3|7132.3|2
1732587170000|2024-11-26 02:12:50|7149.2|7134.2|7148.7|7133.7|7149.2|7134.2|7148.7|7133.7|1
1732587180000|2024-11-26 02:13:00|7149.2|7134.2|7149.2|7134.2|7149.7|7134.7|7149.2|7134.2|0
1732587190000|2024-11-26 02:13:10|7149.7|7134.7|7151.6|7136.6|7151.6|7136.6|7149.7|7134.7|2
1732587200000|2024-11-26 02:13:20|7151.7|7136.7|7153.7|7138.7|7153.7|7138.7|7151.7|7136.7|1
1732587210000|2024-11-26 02:13:30|7153.6|7138.6|7153.2|7138.2|7153.6|7138.6|7153.2|7138.2|0
1732587290000|2024-11-26 02:14:50|||||||||1
1732587300000|2024-11-26 02:15:00|7151.7|7136.7|7152.2|7137.2|7152.2|7137.2|7151.7|7136.7|3
1732587310000|2024-11-26 02:15:10|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1732587320000|2024-11-26 02:15:20|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1732587330000|2024-11-26 02:15:30|7151.7|7136.7|7152.7|7137.7|7152.7|7137.7|7151.7|7136.7|1
1732587340000|2024-11-26 02:15:40|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1732587350000|2024-11-26 02:15:50|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1732587400000|2024-11-26 02:16:40|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1732587430000|2024-11-26 02:17:10|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1732587490000|2024-11-26 02:18:10|7151.3|7136.3|7151.7|7136.7|7151.7|7136.7|7151.3|7136.3|1
1732587520000|2024-11-26 02:18:40|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1732587530000|2024-11-26 02:18:50|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1732587560000|2024-11-26 02:19:20|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1732587580000|2024-11-26 02:19:40|7150.2|7135.2|7150.3|7135.3|7150.3|7135.3|7149.3|7134.3|1
1732587600000|2024-11-26 02:20:00|7149.8|7134.8|7148.1|7133.1|7150.3|7135.3|7148.1|7133.1|7
1732587610000|2024-11-26 02:20:10|7148.5|7133.5|7147.6|7132.6|7148.5|7133.5|7147.2|7132.2|0
1732587660000|2024-11-26 02:21:00|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1732587670000|2024-11-26 02:21:10|7149.6|7134.6|7146.2|7131.2|7149.6|7134.6|7146.2|7131.2|3
1732587680000|2024-11-26 02:21:20|7148|7133|7148.6|7133.6|7148.6|7133.6|7148|7133|1
1732587690000|2024-11-26 02:21:30|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|0
1732587700000|2024-11-26 02:21:40|7149.6|7134.6|7149.7|7134.7|7149.7|7134.7|7149.6|7134.6|0
1732587710000|2024-11-26 02:21:50|7150.1|7135.1|7150.2|7135.2|7150.2|7135.2|7150.1|7135.1|0
1732587720000|2024-11-26 02:22:00|7149.9|7134.9|7147.7|7132.7|7149.9|7134.9|7147.7|7132.7|9
1732587730000|2024-11-26 02:22:10|7149.5|7134.5|7149.2|7134.2|7149.7|7134.7|7149.2|7134.2|0
1732587740000|2024-11-26 02:22:20|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1732587750000|2024-11-26 02:22:30|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1732587760000|2024-11-26 02:22:40|7151.7|7136.7|7150.1|7135.1|7151.7|7136.7|7150.1|7135.1|2
1732587770000|2024-11-26 02:22:50|7150|7135|7149.7|7134.7|7150|7135|7148.7|7133.7|2
1732587780000|2024-11-26 02:23:00|7149.6|7134.6|7150.2|7135.2|7150.2|7135.2|7149.2|7134.2|2
1732587810000|2024-11-26 02:23:30|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1732587820000|2024-11-26 02:23:40|7149.4|7134.4|7148.7|7133.7|7149.4|7134.4|7147.2|7132.2|1
1732587830000|2024-11-26 02:23:50|7148.2|7133.2|7147.2|7132.2|7148.7|7133.7|7147.2|7132.2|0
1732587840000|2024-11-26 02:24:00|7146.7|7131.7|7146.2|7131.2|7147.2|7132.2|7145.7|7130.7|5
1732587850000|2024-11-26 02:24:10|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|2
1732587860000|2024-11-26 02:24:20|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1732587920000|2024-11-26 02:25:20|7147.1|7132.1|7147.2|7132.2|7147.2|7132.2|7147.1|7132.1|0
1732587930000|2024-11-26 02:25:30|7146.3|7131.3|7145.7|7130.7|7146.3|7131.3|7145.7|7130.7|0
1732587940000|2024-11-26 02:25:40|7145.2|7130.2|7144.2|7129.2|7145.2|7130.2|7144.2|7129.2|0
1732587950000|2024-11-26 02:25:50|7144.6|7129.6|7145.5|7130.5|7145.5|7130.5|7144.6|7129.6|0
1732587960000|2024-11-26 02:26:00|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1732587990000|2024-11-26 02:26:30|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732588000000|2024-11-26 02:26:40|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732588020000|2024-11-26 02:27:00|7142.7|7127.7|7138.8|7123.8|7142.7|7127.7|7138.8|7123.8|5
1732588030000|2024-11-26 02:27:10|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1732588040000|2024-11-26 02:27:20|7139.8|7124.8|7138.4|7123.4|7139.8|7124.8|7138.4|7123.4|3
1732588050000|2024-11-26 02:27:30|7137.9|7122.9|7137.4|7122.4|7137.9|7122.9|7137.4|7122.4|0
1732588060000|2024-11-26 02:27:40|7137.9|7122.9|7136.9|7121.9|7137.9|7122.9|7136.9|7121.9|0
1732588070000|2024-11-26 02:27:50|7136.5|7121.5|7135.4|7120.4|7136.5|7121.5|7134.9|7119.9|0
1732588080000|2024-11-26 02:28:00|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732588090000|2024-11-26 02:28:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1732588120000|2024-11-26 02:28:40|7134.3|7119.3|7134.3|7119.3|7134.8|7119.8|7134.3|7119.3|2
1732588130000|2024-11-26 02:28:50|7134.4|7119.4|7130.4|7115.4|7134.4|7119.4|7129.9|7114.9|17
1732588160000|2024-11-26 02:29:20|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|0
1732588170000|2024-11-26 02:29:30|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|1
1732588190000|2024-11-26 02:29:50|7134.3|7119.3|7135.7|7120.7|7135.7|7120.7|7134.3|7119.3|3
1732588200000|2024-11-26 02:30:00|7136.1|7121.1|7135.7|7120.7|7136.1|7121.1|7135.7|7120.7|0
1732588210000|2024-11-26 02:30:10|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1732588260000|2024-11-26 02:31:00|7136.6|7121.6|7136.2|7121.2|7136.6|7121.6|7136.2|7121.2|1
1732588320000|2024-11-26 02:32:00|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1732588330000|2024-11-26 02:32:10|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|1
1732588440000|2024-11-26 02:34:00|7137.6|7122.6|7139.1|7124.1|7139.6|7124.6|7137.6|7122.6|4
1732588500000|2024-11-26 02:35:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732588560000|2024-11-26 02:36:00|7140.3|7125.3|7141.7|7126.7|7141.7|7126.7|7140.3|7125.3|3
1732588570000|2024-11-26 02:36:10|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7139.8|7124.8|7
1732588600000|2024-11-26 02:36:40|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1732588620000|2024-11-26 02:37:00|||||||||1
1732588660000|2024-11-26 02:37:40|||||||||1
1732588720000|2024-11-26 02:38:40|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1732588730000|2024-11-26 02:38:50|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|2
1732588740000|2024-11-26 02:39:00|7140.3|7125.3|7139.9|7124.9|7140.8|7125.8|7139.9|7124.9|7
1732588750000|2024-11-26 02:39:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1732588770000|2024-11-26 02:39:30|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1732588780000|2024-11-26 02:39:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|3
1732588810000|2024-11-26 02:40:10|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|0
1732588830000|2024-11-26 02:40:30|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|3
1732588860000|2024-11-26 02:41:00|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.3|7125.3|0
1732588870000|2024-11-26 02:41:10|7140.7|7125.7|7140.8|7125.8|7140.8|7125.8|7140.7|7125.7|1
1732588880000|2024-11-26 02:41:20|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1732588900000|2024-11-26 02:41:40|||||||||1
1732588920000|2024-11-26 02:42:00|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|4
1732588930000|2024-11-26 02:42:10|7138.4|7123.4|7137.4|7122.4|7138.4|7123.4|7135.9|7120.9|2
1732588940000|2024-11-26 02:42:20|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|1
1732588950000|2024-11-26 02:42:30|7135.5|7120.5|7135.5|7120.5|7137|7122|7135|7120|2
1732588960000|2024-11-26 02:42:40|7135|7120|7134|7119|7135.5|7120.5|7134|7119|0
1732588970000|2024-11-26 02:42:50|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1732588980000|2024-11-26 02:43:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1732588990000|2024-11-26 02:43:10|7134|7119|7134.4|7119.4|7134.4|7119.4|7134|7119|0
1732589000000|2024-11-26 02:43:20|7134.5|7119.5|7135.4|7120.4|7135.4|7120.4|7134.5|7119.5|1
1732589010000|2024-11-26 02:43:30|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1732589020000|2024-11-26 02:43:40|7137.3|7122.3|7137.8|7122.8|7137.8|7122.8|7137.3|7122.3|0
1732589040000|2024-11-26 02:44:00|7138.3|7123.3|7139.2|7124.2|7139.2|7124.2|7138.3|7123.3|1
1732589120000|2024-11-26 02:45:20|7138.2|7123.2|7138.7|7123.7|7138.7|7123.7|7138.2|7123.2|4
1732589190000|2024-11-26 02:46:30|7140.5|7125.5|7140.1|7125.1|7140.5|7125.5|7140.1|7125.1|0
1732589200000|2024-11-26 02:46:40|||||||||1
1732589230000|2024-11-26 02:47:10|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1732589330000|2024-11-26 02:48:50|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732589430000|2024-11-26 02:50:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732589460000|2024-11-26 02:51:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732589580000|2024-11-26 02:53:00|7140.6|7125.6|7141.5|7126.5|7141.5|7126.5|7140.6|7125.6|0
1732589590000|2024-11-26 02:53:10|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|2
1732589640000|2024-11-26 02:54:00|||||||||1
1732589650000|2024-11-26 02:54:10|||||||||2
1732589660000|2024-11-26 02:54:20|||||||||1
1732589700000|2024-11-26 02:55:00|7140.1|7125.1|7139.6|7124.6|7140.1|7125.1|7139.6|7124.6|19
1732589710000|2024-11-26 02:55:10|7139.2|7124.2|7139.6|7124.6|7139.6|7124.6|7139.2|7124.2|0
1732589760000|2024-11-26 02:56:00|7140.6|7125.6|7140.1|7125.1|7140.6|7125.6|7140.1|7125.1|0
1732589770000|2024-11-26 02:56:10|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732589830000|2024-11-26 02:57:10|7139|7124|7140.6|7125.6|7140.6|7125.6|7138.6|7123.6|1
1732589870000|2024-11-26 02:57:50|7139.6|7124.6|7140.1|7125.1|7140.1|7125.1|7139.6|7124.6|0
1732589880000|2024-11-26 02:58:00|7139.6|7124.6|7139.6|7124.6|7140|7125|7139.6|7124.6|0
1732589950000|2024-11-26 02:59:10|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732589960000|2024-11-26 02:59:20|7139.6|7124.6|7140.1|7125.1|7140.1|7125.1|7139.6|7124.6|0
1732589970000|2024-11-26 02:59:30|7139.6|7124.6|7139.1|7124.1|7139.6|7124.6|7139.1|7124.1|0
1732589980000|2024-11-26 02:59:40|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1732590060000|2024-11-26 03:01:00|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|1
1732590120000|2024-11-26 03:02:00|7141.1|7126.1|7139.6|7124.6|7141.1|7126.1|7139.6|7124.6|2
1732590240000|2024-11-26 03:04:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|1
1732590260000|2024-11-26 03:04:20|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1732590390000|2024-11-26 03:06:30|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|1
1732590450000|2024-11-26 03:07:30|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|1
1732590470000|2024-11-26 03:07:50|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|1
1732590530000|2024-11-26 03:08:50|7141.6|7126.6|7140.7|7125.7|7141.6|7126.6|7140.7|7125.7|2
1732590540000|2024-11-26 03:09:00|||||||||1
1732590570000|2024-11-26 03:09:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732590590000|2024-11-26 03:09:50|7140.1|7125.1|7140.6|7125.6|7140.6|7125.6|7140.1|7125.1|0
1732590720000|2024-11-26 03:12:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732590730000|2024-11-26 03:12:10|7140.6|7125.6|7140.5|7125.5|7140.6|7125.6|7140.1|7125.1|0
1732590750000|2024-11-26 03:12:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732590760000|2024-11-26 03:12:40|7146|7131|7146.5|7131.5|7146.5|7131.5|7146|7131|1
1732590770000|2024-11-26 03:12:50|7147.5|7132.5|7148|7133|7148|7133|7147.5|7132.5|0
1732590790000|2024-11-26 03:13:10|7149|7134|7149|7134|7149|7134|7149|7134|0
1732590810000|2024-11-26 03:13:30|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1732590880000|2024-11-26 03:14:40|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|1
1732590890000|2024-11-26 03:14:50|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|1
1732590900000|2024-11-26 03:15:00|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1732591000000|2024-11-26 03:16:40|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|1
1732591020000|2024-11-26 03:17:00|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1732591040000|2024-11-26 03:17:20|7146.6|7131.6|7147.5|7132.5|7147.5|7132.5|7146.6|7131.6|9
1732591140000|2024-11-26 03:19:00|7148|7133|7148|7133|7148|7133|7148|7133|0
1732591190000|2024-11-26 03:19:50|7147.5|7132.5|7148|7133|7148|7133|7147.5|7132.5|0
1732591300000|2024-11-26 03:21:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1732591380000|2024-11-26 03:23:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|0
1732591390000|2024-11-26 03:23:10|7148.1|7133.1|7148|7133|7148.1|7133.1|7148|7133|0
1732591430000|2024-11-26 03:23:50|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1732591470000|2024-11-26 03:24:30|7148.1|7133.1|7148|7133|7148.1|7133.1|7148|7133|0
1732591480000|2024-11-26 03:24:40|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1732591500000|2024-11-26 03:25:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7148|7133|0
1732591510000|2024-11-26 03:25:10|7148.1|7133.1|7148|7133|7148.1|7133.1|7148|7133|0
1732591520000|2024-11-26 03:25:20|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1732591550000|2024-11-26 03:25:50|7149|7134|7149|7134|7149|7134|7149|7134|0
1732591580000|2024-11-26 03:26:20|7148.6|7133.6|7149|7134|7149|7134|7148.6|7133.6|0
1732591680000|2024-11-26 03:28:00|7148.6|7133.6|7148.5|7133.5|7148.6|7133.6|7148.5|7133.5|0
1732591690000|2024-11-26 03:28:10|7149|7134|7149|7134|7149|7134|7149|7134|0
1732591700000|2024-11-26 03:28:20|7148.6|7133.6|7149|7134|7149|7134|7148.5|7133.5|0
1732591710000|2024-11-26 03:28:30|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|0
1732591720000|2024-11-26 03:28:40|7149|7134|7149|7134|7149|7134|7149|7134|0
1732591740000|2024-11-26 03:29:00|7150|7135|7149.5|7134.5|7150|7135|7149.5|7134.5|0
1732591880000|2024-11-26 03:31:20|7150|7135|7150|7135|7150|7135|7150|7135|0
1732591890000|2024-11-26 03:31:30|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1732591900000|2024-11-26 03:31:40|7150|7135|7150|7135|7150|7135|7150|7135|0
1732591980000|2024-11-26 03:33:00|7150.5|7135.5|7151|7136|7151|7136|7150.5|7135.5|0
1732592000000|2024-11-26 03:33:20|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1732592010000|2024-11-26 03:33:30|7151.7|7136.7|7154|7139|7154|7139|7151.7|7136.7|3
1732592020000|2024-11-26 03:33:40|7154.5|7139.5|7155|7140|7155|7140|7154.5|7139.5|1
1732592090000|2024-11-26 03:34:50|||||||||2
1732592160000|2024-11-26 03:36:00|7155.1|7140.1|7157|7142|7157|7142|7155.1|7140.1|3
1732592190000|2024-11-26 03:36:30|7158|7143|7160|7145|7160|7145|7158|7143|5
1732592220000|2024-11-26 03:37:00|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1732592280000|2024-11-26 03:38:00|7161|7146|7161|7146|7161|7146|7161|7146|1
1732592510000|2024-11-26 03:41:50|7161.5|7146.5|7163.5|7148.5|7163.5|7148.5|7161.5|7146.5|3
1732592520000|2024-11-26 03:42:00|7164|7149|7165.5|7150.5|7165.5|7150.5|7164|7149|4
1732592530000|2024-11-26 03:42:10|7166|7151|7166|7151|7166|7151|7166|7151|1
1732592540000|2024-11-26 03:42:20|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|0
1732592570000|2024-11-26 03:42:50|7166|7151|7166|7151|7166|7151|7166|7151|3
1732592620000|2024-11-26 03:43:40|||||||||2
1732592630000|2024-11-26 03:43:50|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|0
1732592660000|2024-11-26 03:44:20|7166.6|7151.6|7166.1|7151.1|7166.6|7151.6|7166.1|7151.1|2
1732592720000|2024-11-26 03:45:20|||||||||1
1732592750000|2024-11-26 03:45:50|7165.9|7150.9|7164.1|7149.1|7165.9|7150.9|7164.1|7149.1|1
1732592760000|2024-11-26 03:46:00|7163.1|7148.1|7162.1|7147.1|7163.1|7148.1|7162.1|7147.1|0
1732592860000|2024-11-26 03:47:40|7161.6|7146.6|7160.6|7145.6|7161.6|7146.6|7160.6|7145.6|0
1732592880000|2024-11-26 03:48:00|7160.1|7145.1|7159.6|7144.6|7160.1|7145.1|7159.6|7144.6|0
1732593110000|2024-11-26 03:51:50|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732593130000|2024-11-26 03:52:10|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1732593180000|2024-11-26 03:53:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1732593330000|2024-11-26 03:55:30|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732593440000|2024-11-26 03:57:20|7160.2|7145.2|7161.1|7146.1|7161.1|7146.1|7160.2|7145.2|1
1732593480000|2024-11-26 03:58:00|7161|7146|7160.1|7145.1|7161|7146|7160.1|7145.1|2
1732593530000|2024-11-26 03:58:50|7159.6|7144.6|7159.2|7144.2|7159.6|7144.6|7159.2|7144.2|0
1732593540000|2024-11-26 03:59:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732593580000|2024-11-26 03:59:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1732593600000|2024-11-26 04:00:00|7159.1|7144.1|7158.7|7143.7|7159.6|7144.6|7158.7|7143.7|0
1732593620000|2024-11-26 04:00:20|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732593640000|2024-11-26 04:00:40|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1732593990000|2024-11-26 04:06:30|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732594030000|2024-11-26 04:07:10|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1732594140000|2024-11-26 04:09:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1732594200000|2024-11-26 04:10:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732594490000|2024-11-26 04:14:50|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1732594510000|2024-11-26 04:15:10|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1732595080000|2024-11-26 04:24:40|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1732595100000|2024-11-26 04:25:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732595400000|2024-11-26 04:30:00|7158.2|7143.2|7159.1|7144.1|7159.1|7144.1|7158.2|7143.2|0
1732595620000|2024-11-26 04:33:40|7159|7144|7159|7144|7159|7144|7159|7144|0
1732596000000|2024-11-26 04:40:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1732596020000|2024-11-26 04:40:20|7158.6|7143.6|7159.6|7144.6|7159.6|7144.6|7158.6|7143.6|0
1732596120000|2024-11-26 04:42:00|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|2
1732596350000|2024-11-26 04:45:50|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|0
1732596500000|2024-11-26 04:48:20|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|1
1732596510000|2024-11-26 04:48:30|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1732596530000|2024-11-26 04:48:50|||||||||1
1732596690000|2024-11-26 04:51:30|||||||||1
1732596830000|2024-11-26 04:53:50|7161|7146|7160.2|7145.2|7161|7146|7160.2|7145.2|1
1732596840000|2024-11-26 04:54:00|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732596850000|2024-11-26 04:54:10|7160.6|7145.6|7161|7146|7161.1|7146.1|7160.6|7145.6|0
1732596860000|2024-11-26 04:54:20|7160.6|7145.6|7161.1|7146.1|7161.1|7146.1|7160.6|7145.6|0
1732596890000|2024-11-26 04:54:50|7160.2|7145.2|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|0
1732596910000|2024-11-26 04:55:10|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732596920000|2024-11-26 04:55:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1732597370000|2024-11-26 05:02:50|7161.1|7146.1|7160.6|7145.6|7161.1|7146.1|7160.6|7145.6|0
1732597470000|2024-11-26 05:04:30|7161|7146|7160.6|7145.6|7161|7146|7160.6|7145.6|0
1732597610000|2024-11-26 05:06:50|7160.1|7145.1|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|0
1732597620000|2024-11-26 05:07:00|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732597910000|2024-11-26 05:11:50|7155.6|7140.6|7155.7|7140.7|7156.1|7141.1|7155.6|7140.6|5
1732597920000|2024-11-26 05:12:00|7156.1|7141.1|7158.6|7143.6|7158.6|7143.6|7155.6|7140.6|0
1732598590000|2024-11-26 05:23:10|7160.1|7145.1|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|0
1732598620000|2024-11-26 05:23:40|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1732598870000|2024-11-26 05:27:50|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1732598940000|2024-11-26 05:29:00|7160.6|7145.6|7161.1|7146.1|7161.1|7146.1|7160.6|7145.6|1
1732598970000|2024-11-26 05:29:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732598980000|2024-11-26 05:29:40|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|1
1732599000000|2024-11-26 05:30:00|7162|7147|7161.1|7146.1|7162|7147|7161.1|7146.1|4
1732599060000|2024-11-26 05:31:00|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7161.5|7146.5|0
1732599140000|2024-11-26 05:32:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599160000|2024-11-26 05:32:40|7161.6|7146.6|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1732599180000|2024-11-26 05:33:00|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599230000|2024-11-26 05:33:50|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1732599340000|2024-11-26 05:35:40|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599410000|2024-11-26 05:36:50|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599420000|2024-11-26 05:37:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599430000|2024-11-26 05:37:10|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599470000|2024-11-26 05:37:50|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599500000|2024-11-26 05:38:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599510000|2024-11-26 05:38:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599520000|2024-11-26 05:38:40|7161.1|7146.1|7161.6|7146.6|7161.6|7146.6|7161.1|7146.1|0
1732599530000|2024-11-26 05:38:50|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599540000|2024-11-26 05:39:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599600000|2024-11-26 05:40:00|7162.1|7147.1|7161.6|7146.6|7162.1|7147.1|7161.6|7146.6|0
1732599670000|2024-11-26 05:41:10|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1732599770000|2024-11-26 05:42:50|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732599780000|2024-11-26 05:43:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1732599830000|2024-11-26 05:43:50|7161.1|7146.1|7161.6|7146.6|7161.6|7146.6|7161.1|7146.1|0
1732599980000|2024-11-26 05:46:20|7161.2|7146.2|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1732599990000|2024-11-26 05:46:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.2|7146.2|0
1732600010000|2024-11-26 05:46:50|7161.2|7146.2|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1732600020000|2024-11-26 05:47:00|7161.6|7146.6|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1732600100000|2024-11-26 05:48:20|7160.9|7145.9|7158.2|7143.2|7160.9|7145.9|7158.2|7143.2|1
1732600110000|2024-11-26 05:48:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1732600130000|2024-11-26 05:48:50|7157.7|7142.7|7159.1|7144.1|7159.1|7144.1|7157.7|7142.7|0
1732600140000|2024-11-26 05:49:00|7159.6|7144.6|7160.1|7145.1|7160.2|7145.2|7158.6|7143.6|0
1732600150000|2024-11-26 05:49:10|7159.7|7144.7|7160.2|7145.2|7160.2|7145.2|7159.7|7144.7|0
1732600160000|2024-11-26 05:49:20|||||||||1
1732600190000|2024-11-26 05:49:50|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|1
1732600300000|2024-11-26 05:51:40|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732600310000|2024-11-26 05:51:50|7161.7|7146.7|7161.2|7146.2|7161.7|7146.7|7161.2|7146.2|0
1732600340000|2024-11-26 05:52:20|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|1
1732600410000|2024-11-26 05:53:30|7161.6|7146.6|7161.7|7146.7|7161.7|7146.7|7161.6|7146.6|0
1732600440000|2024-11-26 05:54:00|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732600490000|2024-11-26 05:54:50|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1732600500000|2024-11-26 05:55:00|7161.7|7146.7|7160.7|7145.7|7161.7|7146.7|7160.7|7145.7|0
1732600550000|2024-11-26 05:55:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7160.7|7145.7|0
1732600620000|2024-11-26 05:57:00|||||||||3
1732600640000|2024-11-26 05:57:20|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732600660000|2024-11-26 05:57:40|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1732600670000|2024-11-26 05:57:50|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1732600710000|2024-11-26 05:58:30|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732600720000|2024-11-26 05:58:40|7160.7|7145.7|7161.2|7146.2|7161.2|7146.2|7160.7|7145.7|0
1732600850000|2024-11-26 06:00:50|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1732600880000|2024-11-26 06:01:20|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732600910000|2024-11-26 06:01:50|7160.8|7145.8|7161.2|7146.2|7161.2|7146.2|7160.7|7145.7|0
1732600950000|2024-11-26 06:02:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1732601090000|2024-11-26 06:04:50|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732601150000|2024-11-26 06:05:50|7160.9|7145.9|7157.7|7142.7|7160.9|7145.9|7157.7|7142.7|2
1732601160000|2024-11-26 06:06:00|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|16
1732601170000|2024-11-26 06:06:10|7155|7140|7153.2|7138.2|7155|7140|7153.2|7138.2|3
1732601180000|2024-11-26 06:06:20|7154.8|7139.8|7155.3|7140.3|7155.3|7140.3|7154.8|7139.8|23
1732601190000|2024-11-26 06:06:30|7155.8|7140.8|7156.2|7141.2|7156.2|7141.2|7155.8|7140.8|0
1732601200000|2024-11-26 06:06:40|7156.7|7141.7|7156.8|7141.8|7156.8|7141.8|7156.7|7141.7|0
1732601220000|2024-11-26 06:07:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.2|7142.2|0
1732601260000|2024-11-26 06:07:40|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|1
1732601280000|2024-11-26 06:08:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1732601310000|2024-11-26 06:08:30|7158.3|7143.3|7157.8|7142.8|7158.3|7143.3|7157.8|7142.8|0
1732601320000|2024-11-26 06:08:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1732601370000|2024-11-26 06:09:30|7160.2|7145.2|7160.3|7145.3|7160.3|7145.3|7160.2|7145.2|0
1732601390000|2024-11-26 06:09:50|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1732601570000|2024-11-26 06:12:50|7158.8|7143.8|7157.8|7142.8|7158.8|7143.8|7157.8|7142.8|1
1732601580000|2024-11-26 06:13:00|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1732601640000|2024-11-26 06:14:00|7157.8|7142.8|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|0
1732601720000|2024-11-26 06:15:20|7157.7|7142.7|7157.8|7142.8|7157.8|7142.8|7157.7|7142.7|0
1732601930000|2024-11-26 06:18:50|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1732601990000|2024-11-26 06:19:50|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|2
1732602020000|2024-11-26 06:20:20|7160.8|7145.8|7162.3|7147.3|7162.3|7147.3|7160.3|7145.3|3
1732602370000|2024-11-26 06:26:10|||||||||2
1732602380000|2024-11-26 06:26:20|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|2
1732602420000|2024-11-26 06:27:00|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|2
1732602470000|2024-11-26 06:27:50|7162.8|7147.8|7163.3|7148.3|7163.8|7148.8|7162.8|7147.8|2
1732602480000|2024-11-26 06:28:00|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7162.8|7147.8|1
1732602490000|2024-11-26 06:28:10|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1732602500000|2024-11-26 06:28:20|7164.3|7149.3|7163.8|7148.8|7164.3|7149.3|7163.4|7148.4|0
1732602520000|2024-11-26 06:28:40|7165.2|7150.2|7166.2|7151.2|7166.2|7151.2|7164.7|7149.7|10
1732602540000|2024-11-26 06:29:00|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|2
1732602550000|2024-11-26 06:29:10|7165.6|7150.6|7165.7|7150.7|7166.1|7151.1|7165.6|7150.6|0
1732602570000|2024-11-26 06:29:30|7166.2|7151.2|7163.3|7148.3|7166.2|7151.2|7163.3|7148.3|4
1732602580000|2024-11-26 06:29:40|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|0
1732602610000|2024-11-26 06:30:10|7163.3|7148.3|7162.2|7147.2|7163.3|7148.3|7161.8|7146.8|2
1732602620000|2024-11-26 06:30:20|7161.3|7146.3|7160.8|7145.8|7161.3|7146.3|7160.8|7145.8|0
1732602630000|2024-11-26 06:30:30|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1732602650000|2024-11-26 06:30:50|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1732602670000|2024-11-26 06:31:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1732602700000|2024-11-26 06:31:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1732602770000|2024-11-26 06:32:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|0
1732602870000|2024-11-26 06:34:30|7159.7|7144.7|7160.2|7145.2|7160.2|7145.2|7159.7|7144.7|2
1732602880000|2024-11-26 06:34:40|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7159.7|7144.7|0
1732602900000|2024-11-26 06:35:00|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1732603020000|2024-11-26 06:37:00|7161.7|7146.7|7158.7|7143.7|7161.7|7146.7|7158.7|7143.7|4
1732603030000|2024-11-26 06:37:10|7157.8|7142.8|7157.7|7142.7|7157.8|7142.8|7157.7|7142.7|1
1732603100000|2024-11-26 06:38:20|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1732603190000|2024-11-26 06:39:50|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1732603210000|2024-11-26 06:40:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|1
1732603230000|2024-11-26 06:40:30|||||||||1
1732603250000|2024-11-26 06:40:50|7155.6|7140.6|7153.2|7138.2|7155.6|7140.6|7153.2|7138.2|2
1732603260000|2024-11-26 06:41:00|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1732603270000|2024-11-26 06:41:10|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1732603290000|2024-11-26 06:41:30|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|0
1732603300000|2024-11-26 06:41:40|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1732603310000|2024-11-26 06:41:50|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1732603340000|2024-11-26 06:42:20|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1732603370000|2024-11-26 06:42:50|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1732603380000|2024-11-26 06:43:00|||||||||1
1732603390000|2024-11-26 06:43:10|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|3
1732603430000|2024-11-26 06:43:50|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1732603530000|2024-11-26 06:45:30|7153.8|7138.8|7152.2|7137.2|7153.8|7138.8|7152.2|7137.2|0
1732603560000|2024-11-26 06:46:00|7151.8|7136.8|7152.2|7137.2|7152.2|7137.2|7151.8|7136.8|0
1732603570000|2024-11-26 06:46:10|7151.8|7136.8|7150.4|7135.4|7151.8|7136.8|7150.4|7135.4|0
1732603590000|2024-11-26 06:46:30|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1732603600000|2024-11-26 06:46:40|7151.2|7136.2|7151.7|7136.7|7151.7|7136.7|7151.2|7136.2|1
1732603710000|2024-11-26 06:48:30|7149.9|7134.9|7149.7|7134.7|7149.9|7134.9|7149.7|7134.7|0
1732603730000|2024-11-26 06:48:50|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1732603940000|2024-11-26 06:52:20|7149.4|7134.4|7152.2|7137.2|7152.2|7137.2|7149.4|7134.4|2
1732603970000|2024-11-26 06:52:50|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1732604070000|2024-11-26 06:54:30|7151.3|7136.3|7150.8|7135.8|7151.3|7136.3|7150.8|7135.8|0
1732604080000|2024-11-26 06:54:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|1
1732604090000|2024-11-26 06:54:50|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|0
1732604130000|2024-11-26 06:55:30|7152.2|7137.2|7152.3|7137.3|7152.3|7137.3|7152.2|7137.2|0
1732604140000|2024-11-26 06:55:40|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|0
1732604150000|2024-11-26 06:55:50|7149.8|7134.8|7151.8|7136.8|7151.8|7136.8|7149.3|7134.3|3
1732604160000|2024-11-26 06:56:00|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1732604200000|2024-11-26 06:56:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732604270000|2024-11-26 06:57:50|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1732604280000|2024-11-26 06:58:00|7152.8|7137.8|7152.3|7137.3|7152.8|7137.8|7152.3|7137.3|0
1732604300000|2024-11-26 06:58:20|7152.8|7137.8|7152.3|7137.3|7152.8|7137.8|7152.3|7137.3|0
1732604310000|2024-11-26 06:58:30|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732604380000|2024-11-26 06:59:40|||||||||1
1732604400000|2024-11-26 07:00:00|7153.7|7138.7|7155.3|7140.3|7155.3|7140.3|7153.3|7138.3|0
1732604450000|2024-11-26 07:00:50|7154.4|7139.4|7154.8|7139.8|7154.8|7139.8|7154.4|7139.4|0
1732604460000|2024-11-26 07:01:00|7155.3|7140.3|7155.3|7140.3|7155.8|7140.8|7155.3|7140.3|0
1732604480000|2024-11-26 07:01:20|7156.3|7141.3|7156.4|7141.4|7156.8|7141.8|7156.3|7141.3|0
1732604490000|2024-11-26 07:01:30|7156.3|7141.3|7156.4|7141.4|7156.8|7141.8|7156.3|7141.3|0
1732604500000|2024-11-26 07:01:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1732604520000|2024-11-26 07:02:00|7156.9|7141.9|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|1
1732604530000|2024-11-26 07:02:10|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1732604540000|2024-11-26 07:02:20|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1732604550000|2024-11-26 07:02:30|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1732604560000|2024-11-26 07:02:40|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1732604580000|2024-11-26 07:03:00|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|0
1732604590000|2024-11-26 07:03:10|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|0
1732604600000|2024-11-26 07:03:20|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|3
1732604640000|2024-11-26 07:04:00|7157.6|7142.6|7155.8|7140.8|7157.6|7142.6|7155.8|7140.8|2
1732604660000|2024-11-26 07:04:20|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|1
1732604680000|2024-11-26 07:04:40|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1732604700000|2024-11-26 07:05:00|7157.2|7142.2|7156.8|7141.8|7157.2|7142.2|7156.3|7141.3|0
1732604710000|2024-11-26 07:05:10|7157.8|7142.8|7158.3|7143.3|7158.3|7143.3|7157.8|7142.8|0
1732604720000|2024-11-26 07:05:20|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1732604740000|2024-11-26 07:05:40|7159.3|7144.3|7159.3|7144.3|7159.4|7144.4|7159.3|7144.3|0
1732604780000|2024-11-26 07:06:20|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|1
1732604830000|2024-11-26 07:07:10|7158.7|7143.7|7157.8|7142.8|7158.7|7143.7|7157.8|7142.8|1
1732604840000|2024-11-26 07:07:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1732604860000|2024-11-26 07:07:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|0
1732604880000|2024-11-26 07:08:00|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1732604890000|2024-11-26 07:08:10|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1732604970000|2024-11-26 07:09:30|7159.8|7144.8|7160.8|7145.8|7160.8|7145.8|7159.4|7144.4|1
1732604990000|2024-11-26 07:09:50|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1732605040000|2024-11-26 07:10:40|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.4|7145.4|0
1732605090000|2024-11-26 07:11:30|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1732605160000|2024-11-26 07:12:40|7159.4|7144.4|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|0
1732605220000|2024-11-26 07:13:40|7158.9|7143.9|7159.8|7144.8|7159.8|7144.8|7158.9|7143.9|0
1732605240000|2024-11-26 07:14:00|7160.3|7145.3|7159.8|7144.8|7160.3|7145.3|7159.8|7144.8|0
1732605260000|2024-11-26 07:14:20|7159.9|7144.9|7160.3|7145.3|7160.3|7145.3|7159.9|7144.9|1
1732605300000|2024-11-26 07:15:00|7160.8|7145.8|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|0
1732605350000|2024-11-26 07:15:50|7159.9|7144.9|7160.3|7145.3|7160.3|7145.3|7159.9|7144.9|0
1732605390000|2024-11-26 07:16:30|7160.8|7145.8|7160.4|7145.4|7160.8|7145.8|7160.4|7145.4|0
1732605400000|2024-11-26 07:16:40|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1732605470000|2024-11-26 07:17:50|7160.8|7145.8|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|0
1732605520000|2024-11-26 07:18:40|7160.4|7145.4|7160.4|7145.4|7160.8|7145.8|7160.4|7145.4|0
1732605540000|2024-11-26 07:19:00|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1732605560000|2024-11-26 07:19:20|7160.4|7145.4|7160.8|7145.8|7160.8|7145.8|7160.4|7145.4|0
1732605760000|2024-11-26 07:22:40|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1732605770000|2024-11-26 07:22:50|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1732605780000|2024-11-26 07:23:00|7164.9|7149.9|7165.3|7150.3|7165.8|7150.8|7164.9|7149.9|0
1732605790000|2024-11-26 07:23:10|7165.8|7150.8|7165|7150|7166.3|7151.3|7164.9|7149.9|1
1732605830000|2024-11-26 07:23:50|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|0
1732605840000|2024-11-26 07:24:00|7165|7150|7165.5|7150.5|7165.5|7150.5|7165|7150|0
1732605870000|2024-11-26 07:24:30|7165|7150|7165|7150|7165|7150|7165|7150|0
1732605880000|2024-11-26 07:24:40|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|0
1732605910000|2024-11-26 07:25:10|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1732605930000|2024-11-26 07:25:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1732605950000|2024-11-26 07:25:50|7164|7149|7163.9|7148.9|7164|7149|7163.9|7148.9|0
1732605960000|2024-11-26 07:26:00|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1732606080000|2024-11-26 07:28:00|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|0
1732606110000|2024-11-26 07:28:30|7162.9|7147.9|7163.9|7148.9|7163.9|7148.9|7162.9|7147.9|0
1732606130000|2024-11-26 07:28:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1732606200000|2024-11-26 07:30:00|7163.9|7148.9|7162.9|7147.9|7163.9|7148.9|7162.9|7147.9|0
1732606380000|2024-11-26 07:33:00|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|0
1732606430000|2024-11-26 07:33:50|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1732606550000|2024-11-26 07:35:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1732606560000|2024-11-26 07:36:00|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|0
1732606600000|2024-11-26 07:36:40|7163|7148|7162.9|7147.9|7163|7148|7162.9|7147.9|0
1732606640000|2024-11-26 07:37:20|7161.6|7146.6|7161.4|7146.4|7161.6|7146.6|7161.4|7146.4|0
1732606650000|2024-11-26 07:37:30|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1732606740000|2024-11-26 07:39:00|7162|7147|7162|7147|7162|7147|7162|7147|0
1732606790000|2024-11-26 07:39:50|7162.2|7147.2|7165.8|7150.8|7165.8|7150.8|7162.2|7147.2|7
1732606800000|2024-11-26 07:40:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|3
1732606810000|2024-11-26 07:40:10|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1732606840000|2024-11-26 07:40:40|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|0
1732606920000|2024-11-26 07:42:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7165.9|7150.9|1
1732606950000|2024-11-26 07:42:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|1
1732606970000|2024-11-26 07:42:50|7163.9|7148.9|7163.8|7148.8|7163.9|7148.9|7163.4|7148.4|0
1732607020000|2024-11-26 07:43:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1732607030000|2024-11-26 07:43:50|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1732607050000|2024-11-26 07:44:10|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|7162.9|7147.9|0
1732607060000|2024-11-26 07:44:20|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1732607070000|2024-11-26 07:44:30|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|7161.4|7146.4|0
1732607080000|2024-11-26 07:44:40|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|0
1732607120000|2024-11-26 07:45:20|7162.3|7147.3|7161.9|7146.9|7162.3|7147.3|7161.9|7146.9|0
1732607130000|2024-11-26 07:45:30|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1732607140000|2024-11-26 07:45:40|7162.8|7147.8|7162.3|7147.3|7162.8|7147.8|7161.9|7146.9|0
1732607150000|2024-11-26 07:45:50|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|0
1732607160000|2024-11-26 07:46:00|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|0
1732607190000|2024-11-26 07:46:30|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|0
1732607280000|2024-11-26 07:48:00|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|0
1732607290000|2024-11-26 07:48:10|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|0
1732607300000|2024-11-26 07:48:20|7162.3|7147.3|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|0
1732607310000|2024-11-26 07:48:30|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|0
1732607330000|2024-11-26 07:48:50|7162.3|7147.3|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|0
1732607350000|2024-11-26 07:49:10|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|0
1732607460000|2024-11-26 07:51:00|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1732607470000|2024-11-26 07:51:10|7163.8|7148.8|7164.8|7149.8|7164.8|7149.8|7163.8|7148.8|0
1732607490000|2024-11-26 07:51:30|7165|7150|7166.3|7151.3|7166.3|7151.3|7165|7150|1
1732607520000|2024-11-26 07:52:00|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|0
1732607560000|2024-11-26 07:52:40|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|1
1732607580000|2024-11-26 07:53:00|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1732607690000|2024-11-26 07:54:50|7164.4|7149.4|7164.3|7149.3|7164.4|7149.4|7164.3|7149.3|0
1732607760000|2024-11-26 07:56:00|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1732607820000|2024-11-26 07:57:00|7165|7150|7164.9|7149.9|7165|7150|7164.9|7149.9|50
1732607850000|2024-11-26 07:57:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1732607950000|2024-11-26 07:59:10|7165.3|7150.3|7166.8|7151.8|7168.3|7153.3|7165.3|7150.3|7
1732607970000|2024-11-26 07:59:30|7166.3|7151.3|7165.9|7150.9|7166.3|7151.3|7164.9|7149.9|1
1732608000000|2024-11-26 08:00:00|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7164.4|7149.4|0
1732608020000|2024-11-26 08:00:20|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163.4|7148.4|2
1732608080000|2024-11-26 08:01:20|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|3
1732608090000|2024-11-26 08:01:30|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|0
1732608100000|2024-11-26 08:01:40|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|0
1732608140000|2024-11-26 08:02:20|7158.9|7143.9|7158.4|7143.4|7158.9|7143.9|7158.4|7143.4|1
1732608180000|2024-11-26 08:03:00|7158|7143|7157.9|7142.9|7158|7143|7157.9|7142.9|0
1732608190000|2024-11-26 08:03:10|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1732608200000|2024-11-26 08:03:20|7158.2|7143.2|7155.4|7140.4|7158.2|7143.2|7155.4|7140.4|1
1732608210000|2024-11-26 08:03:30|7154.9|7139.9|7153.9|7138.9|7155.4|7140.4|7153.9|7138.9|1
1732608230000|2024-11-26 08:03:50|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|0
1732608250000|2024-11-26 08:04:10|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1732608260000|2024-11-26 08:04:20|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|3
1732608270000|2024-11-26 08:04:30|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|0
1732608290000|2024-11-26 08:04:50|7153.3|7138.3|7151.9|7136.9|7153.3|7138.3|7151.9|7136.9|3
1732608300000|2024-11-26 08:05:00|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1732608320000|2024-11-26 08:05:20|7150.9|7135.9|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|3
1732608330000|2024-11-26 08:05:30|7150.9|7135.9|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|2
1732608350000|2024-11-26 08:05:50|7150.9|7135.9|7150.4|7135.4|7152.4|7137.4|7150.4|7135.4|8
1732608360000|2024-11-26 08:06:00|7150.9|7135.9|7149.9|7134.9|7150.9|7135.9|7149.9|7134.9|12
1732608370000|2024-11-26 08:06:10|7150.8|7135.8|7149.9|7134.9|7150.8|7135.8|7149.9|7134.9|0
1732608380000|2024-11-26 08:06:20|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|3
1732608390000|2024-11-26 08:06:30|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|0
1732608400000|2024-11-26 08:06:40|7145.4|7130.4|7146.5|7131.5|7147|7132|7144.5|7129.5|2
1732608420000|2024-11-26 08:07:00|7146.4|7131.4|7148.9|7133.9|7149.4|7134.4|7146.4|7131.4|2
1732608450000|2024-11-26 08:07:30|7147|7132|7147.5|7132.5|7147.5|7132.5|7147|7132|1
1732608500000|2024-11-26 08:08:20|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|1
1732608510000|2024-11-26 08:08:30|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|4
1732608520000|2024-11-26 08:08:40|7142.4|7127.4|7141.5|7126.5|7142.4|7127.4|7141|7126|4
1732608540000|2024-11-26 08:09:00|7142|7127|7142|7127|7142|7127|7142|7127|0
1732608560000|2024-11-26 08:09:20|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141|7126|2
1732608570000|2024-11-26 08:09:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1732608620000|2024-11-26 08:10:20|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|4
1732608630000|2024-11-26 08:10:30|7140|7125|7140|7125|7140.5|7125.5|7140|7125|1
1732608640000|2024-11-26 08:10:40|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1732608650000|2024-11-26 08:10:50|7139.5|7124.5|7140.5|7125.5|7140.5|7125.5|7139.5|7124.5|2
1732608660000|2024-11-26 08:11:00|7141.4|7126.4|7141.5|7126.5|7141.5|7126.5|7141.4|7126.4|0
1732608680000|2024-11-26 08:11:20|7141|7126|7141.5|7126.5|7141.5|7126.5|7141|7126|0
1732608690000|2024-11-26 08:11:30|7141|7126|7141|7126|7141|7126|7141|7126|0
1732608760000|2024-11-26 08:12:40|7142|7127|7141.5|7126.5|7142|7127|7141.5|7126.5|0
1732608800000|2024-11-26 08:13:20|7140.5|7125.5|7141|7126|7141|7126|7140.5|7125.5|1
1732608810000|2024-11-26 08:13:30|7142|7127|7141|7126|7142|7127|7141|7126|3
1732608830000|2024-11-26 08:13:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|1
1732608840000|2024-11-26 08:14:00|7139|7124|7135.8|7120.8|7139|7124|7135.8|7120.8|6
1732608850000|2024-11-26 08:14:10|7136|7121|7136.5|7121.5|7136.5|7121.5|7136|7121|0
1732608860000|2024-11-26 08:14:20|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|1
1732608880000|2024-11-26 08:14:40|7135|7120|7135.1|7120.1|7137|7122|7135|7120|18
1732608890000|2024-11-26 08:14:50|7137|7122|7136.1|7121.1|7137|7122|7136.1|7121.1|2
1732608910000|2024-11-26 08:15:10|7136|7121|7136|7121|7136|7121|7136|7121|0
1732608920000|2024-11-26 08:15:20|7135.5|7120.5|7136|7121|7136|7121|7135|7120|0
1732608940000|2024-11-26 08:15:40|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1732608950000|2024-11-26 08:15:50|7137|7122|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1732608960000|2024-11-26 08:16:00|7139|7124|7139|7124|7139|7124|7139|7124|0
1732608970000|2024-11-26 08:16:10|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1732609000000|2024-11-26 08:16:40|7139.9|7124.9|7140.3|7125.3|7140.3|7125.3|7139.9|7124.9|22
1732609030000|2024-11-26 08:17:10|7141.3|7126.3|7140.9|7125.9|7141.3|7126.3|7140.9|7125.9|0
1732609040000|2024-11-26 08:17:20|7140.4|7125.4|7140.3|7125.3|7140.4|7125.4|7140.3|7125.3|0
1732609050000|2024-11-26 08:17:30|7140.4|7125.4|7142.9|7127.9|7142.9|7127.9|7140.4|7125.4|1
1732609060000|2024-11-26 08:17:40|7142.8|7127.8|7146.2|7131.2|7146.2|7131.2|7142.8|7127.8|3
1732609080000|2024-11-26 08:18:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|11
1732609100000|2024-11-26 08:18:20|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1732609150000|2024-11-26 08:19:10|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|1
1732609180000|2024-11-26 08:19:40|7144.2|7129.2|7143.7|7128.7|7144.2|7129.2|7143.7|7128.7|1
1732609190000|2024-11-26 08:19:50|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732609200000|2024-11-26 08:20:00|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|0
1732609210000|2024-11-26 08:20:10|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732609220000|2024-11-26 08:20:20|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1732609230000|2024-11-26 08:20:30|7144.2|7129.2|7143.7|7128.7|7144.2|7129.2|7143.7|7128.7|0
1732609240000|2024-11-26 08:20:40|7144.2|7129.2|7143.7|7128.7|7144.2|7129.2|7143.7|7128.7|0
1732609260000|2024-11-26 08:21:00|7144.6|7129.6|7146.7|7131.7|7146.7|7131.7|7144.6|7129.6|3
1732609270000|2024-11-26 08:21:10|7146.2|7131.2|7146.7|7131.7|7147.1|7132.1|7146.2|7131.2|0
1732609280000|2024-11-26 08:21:20|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1732609300000|2024-11-26 08:21:40|7145.8|7130.8|7145.2|7130.2|7145.8|7130.8|7145.2|7130.2|0
1732609310000|2024-11-26 08:21:50|7144.8|7129.8|7144.7|7129.7|7144.8|7129.8|7144.7|7129.7|0
1732609320000|2024-11-26 08:22:00|7144.2|7129.2|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|0
1732609330000|2024-11-26 08:22:10|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|0
1732609360000|2024-11-26 08:22:40|7144.7|7129.7|7144.2|7129.2|7144.7|7129.7|7144.2|7129.2|0
1732609390000|2024-11-26 08:23:10|7144.1|7129.1|7144.2|7129.2|7144.2|7129.2|7144.1|7129.1|1
1732609430000|2024-11-26 08:23:50|7141.7|7126.7|7143|7128|7143|7128|7141.7|7126.7|3
1732609440000|2024-11-26 08:24:00|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|0
1732609460000|2024-11-26 08:24:20|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|0
1732609470000|2024-11-26 08:24:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|1
1732609520000|2024-11-26 08:25:20|7140.2|7125.2|7140.7|7125.7|7140.7|7125.7|7140.2|7125.2|3
1732609540000|2024-11-26 08:25:40|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|0
1732609560000|2024-11-26 08:26:00|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1732609570000|2024-11-26 08:26:10|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|1
1732609580000|2024-11-26 08:26:20|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|0
1732609600000|2024-11-26 08:26:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|1
1732609620000|2024-11-26 08:27:00|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1732609640000|2024-11-26 08:27:20|7139.5|7124.5|7135.7|7120.7|7139.5|7124.5|7135.3|7120.3|2
1732609650000|2024-11-26 08:27:30|7135.2|7120.2|7135.7|7120.7|7135.7|7120.7|7135.2|7120.2|0
1732609660000|2024-11-26 08:27:40|7135.3|7120.3|7136.2|7121.2|7136.2|7121.2|7135.2|7120.2|1
1732609670000|2024-11-26 08:27:50|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1732609690000|2024-11-26 08:28:10|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7135.7|7120.7|0
1732609710000|2024-11-26 08:28:30|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1732609720000|2024-11-26 08:28:40|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1732609730000|2024-11-26 08:28:50|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1732609740000|2024-11-26 08:29:00|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|0
1732609750000|2024-11-26 08:29:10|7140.1|7125.1|7139.2|7124.2|7140.1|7125.1|7139.2|7124.2|1
1732609770000|2024-11-26 08:29:30|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|0
1732609790000|2024-11-26 08:29:50|7138.6|7123.6|7139.1|7124.1|7139.1|7124.1|7138.6|7123.6|0
1732609800000|2024-11-26 08:30:00|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1732609810000|2024-11-26 08:30:10|7141.2|7126.2|7141.8|7126.8|7141.8|7126.8|7141.2|7126.2|1
1732609820000|2024-11-26 08:30:20|7141.9|7126.9|7144.2|7129.2|7144.2|7129.2|7141.9|7126.9|4
1732609830000|2024-11-26 08:30:30|7144.6|7129.6|7144.2|7129.2|7145.1|7130.1|7144.2|7129.2|0
1732609840000|2024-11-26 08:30:40|7144.3|7129.3|7145.2|7130.2|7145.2|7130.2|7144.3|7129.3|1
1732609870000|2024-11-26 08:31:10|7145.7|7130.7|7145.2|7130.2|7145.7|7130.7|7145.2|7130.2|0
1732609900000|2024-11-26 08:31:40|||||||||1
1732609920000|2024-11-26 08:32:00|7145.7|7130.7|7147.6|7132.6|7148.1|7133.1|7145.7|7130.7|1
1732609930000|2024-11-26 08:32:10|7147.1|7132.1|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|0
1732609960000|2024-11-26 08:32:40|7147.1|7132.1|7144.2|7129.2|7147.1|7132.1|7144.2|7129.2|2
1732609980000|2024-11-26 08:33:00|||||||||6
1732610000000|2024-11-26 08:33:20|7143.1|7128.1|7142.7|7127.7|7143.1|7128.1|7142.7|7127.7|2
1732610010000|2024-11-26 08:33:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|3
1732610030000|2024-11-26 08:33:50|7142.7|7127.7|7143.1|7128.1|7143.1|7128.1|7142.7|7127.7|0
1732610050000|2024-11-26 08:34:10|7143.7|7128.7|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|0
1732610100000|2024-11-26 08:35:00|7143.7|7128.7|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|4
1732610110000|2024-11-26 08:35:10|7143.7|7128.7|7144.2|7129.2|7144.2|7129.2|7143.7|7128.7|6
1732610120000|2024-11-26 08:35:20|7146.1|7131.1|7146.1|7131.1|7147.1|7132.1|7145.6|7130.6|31
1732610130000|2024-11-26 08:35:30|7146.2|7131.2|7146.2|7131.2|7146.7|7131.7|7146.2|7131.2|1
1732610150000|2024-11-26 08:35:50|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|16
1732610160000|2024-11-26 08:36:00|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|6
1732610170000|2024-11-26 08:36:10|7145.2|7130.2|7145.7|7130.7|7145.7|7130.7|7145.2|7130.2|4
1732610180000|2024-11-26 08:36:20|7148.1|7133.1|7148.6|7133.6|7148.6|7133.6|7148.1|7133.1|4
1732610190000|2024-11-26 08:36:30|7151.6|7136.6|7149.6|7134.6|7152.1|7137.1|7149.6|7134.6|3
1732610200000|2024-11-26 08:36:40|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1732610210000|2024-11-26 08:36:50|7149.1|7134.1|7148.6|7133.6|7149.1|7134.1|7148.6|7133.6|1
1732610220000|2024-11-26 08:37:00|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7146.7|7131.7|3
1732610230000|2024-11-26 08:37:10|7147.7|7132.7|7147.2|7132.2|7147.7|7132.7|7147.2|7132.2|1
1732610250000|2024-11-26 08:37:30|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1732610290000|2024-11-26 08:38:10|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|0
1732610300000|2024-11-26 08:38:20|7145.8|7130.8|7144.2|7129.2|7145.8|7130.8|7144.2|7129.2|3
1732610360000|2024-11-26 08:39:20|7144.1|7129.1|7143.2|7128.2|7144.1|7129.1|7142.2|7127.2|1
1732610370000|2024-11-26 08:39:30|7144.1|7129.1|7142.2|7127.2|7144.7|7129.7|7142.2|7127.2|1
1732610410000|2024-11-26 08:40:10|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1732610440000|2024-11-26 08:40:40|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732610460000|2024-11-26 08:41:00|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1732610500000|2024-11-26 08:41:40|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|0
1732610530000|2024-11-26 08:42:10|7143.5|7128.5|7143.2|7128.2|7143.6|7128.6|7143.2|7128.2|0
1732610600000|2024-11-26 08:43:20|7144.2|7129.2|7144.2|7129.2|7144.6|7129.6|7144.2|7129.2|1
1732610610000|2024-11-26 08:43:30|7144.6|7129.6|7144.2|7129.2|7144.6|7129.6|7144.2|7129.2|0
1732610630000|2024-11-26 08:43:50|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|3
1732610680000|2024-11-26 08:44:40|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|2
1732610700000|2024-11-26 08:45:00|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1732610710000|2024-11-26 08:45:10|7141.2|7126.2|7140.7|7125.7|7141.2|7126.2|7140.7|7125.7|1
1732610730000|2024-11-26 08:45:30|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|4
1732610740000|2024-11-26 08:45:40|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|6
1732610750000|2024-11-26 08:45:50|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|0
1732610760000|2024-11-26 08:46:00|7141.2|7126.2|7140.7|7125.7|7141.2|7126.2|7140.7|7125.7|0
1732610770000|2024-11-26 08:46:10|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1732610780000|2024-11-26 08:46:20|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|0
1732610790000|2024-11-26 08:46:30|7140.7|7125.7|7140.7|7125.7|7141.2|7126.2|7140.7|7125.7|0
1732610820000|2024-11-26 08:47:00|7141.2|7126.2|7140.8|7125.8|7141.2|7126.2|7140.8|7125.8|0
1732610830000|2024-11-26 08:47:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1732610840000|2024-11-26 08:47:20|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1732610850000|2024-11-26 08:47:30|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1732610900000|2024-11-26 08:48:20|7143.2|7128.2|7144.2|7129.2|7144.3|7129.3|7143.2|7128.2|4
1732610910000|2024-11-26 08:48:30|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732610970000|2024-11-26 08:49:30|||||||||1
1732610990000|2024-11-26 08:49:50|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|1
1732611000000|2024-11-26 08:50:00|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1732611010000|2024-11-26 08:50:10|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732611020000|2024-11-26 08:50:20|7143.3|7128.3|7144.2|7129.2|7144.2|7129.2|7143.3|7128.3|0
1732611030000|2024-11-26 08:50:30|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1732611080000|2024-11-26 08:51:20|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1732611090000|2024-11-26 08:51:30|7143.7|7128.7|7145.2|7130.2|7145.2|7130.2|7143.7|7128.7|0
1732611100000|2024-11-26 08:51:40|||||||||1
1732611130000|2024-11-26 08:52:10|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732611140000|2024-11-26 08:52:20|7143.3|7128.3|7142.8|7127.8|7143.3|7128.3|7142.8|7127.8|5
1732611160000|2024-11-26 08:52:40|7143.7|7128.7|7143.8|7128.8|7143.8|7128.8|7143.7|7128.7|0
1732611240000|2024-11-26 08:54:00|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732611260000|2024-11-26 08:54:20|7143.8|7128.8|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|1
1732611320000|2024-11-26 08:55:20|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|3
1732611330000|2024-11-26 08:55:30|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1732611390000|2024-11-26 08:56:30|7139.3|7124.3|7139.3|7124.3|7139.8|7124.8|7139.3|7124.3|3
1732611470000|2024-11-26 08:57:50|7139.7|7124.7|7139.3|7124.3|7139.8|7124.8|7139.3|7124.3|0
1732611490000|2024-11-26 08:58:10|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1732611500000|2024-11-26 08:58:20|7140.4|7125.4|7141.3|7126.3|7141.3|7126.3|7140.4|7125.4|1
1732611510000|2024-11-26 08:58:30|7140.8|7125.8|7144.3|7129.3|7144.3|7129.3|7140.8|7125.8|3
1732611520000|2024-11-26 08:58:40|7144.2|7129.2|7142.8|7127.8|7144.2|7129.2|7142.8|7127.8|3
1732611530000|2024-11-26 08:58:50|7141.9|7126.9|7140.3|7125.3|7141.9|7126.9|7140.3|7125.3|0
1732611540000|2024-11-26 08:59:00|7139.8|7124.8|7140.8|7125.8|7140.8|7125.8|7139.8|7124.8|2
1732611550000|2024-11-26 08:59:10|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1732611610000|2024-11-26 09:00:10|7140.8|7125.8|7140.3|7125.3|7140.8|7125.8|7140.3|7125.3|0
1732611640000|2024-11-26 09:00:40|7140.8|7125.8|7142.3|7127.3|7142.3|7127.3|7140.8|7125.8|2
1732611660000|2024-11-26 09:01:00|7143.3|7128.3|7142.3|7127.3|7143.8|7128.8|7142.3|7127.3|1
1732611680000|2024-11-26 09:01:20|7140.3|7125.3|7140.8|7125.8|7141.7|7126.7|7140.3|7125.3|0
1732611690000|2024-11-26 09:01:30|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|0
1732611700000|2024-11-26 09:01:40|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|0
1732611770000|2024-11-26 09:02:50|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1732611900000|2024-11-26 09:05:00|7140.8|7125.8|7141.3|7126.3|7141.3|7126.3|7140.8|7125.8|0
1732611940000|2024-11-26 09:05:40|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1732611960000|2024-11-26 09:06:00|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|1
1732611970000|2024-11-26 09:06:10|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1732611980000|2024-11-26 09:06:20|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1732611990000|2024-11-26 09:06:30|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|0
1732612000000|2024-11-26 09:06:40|7140.3|7125.3|7140.8|7125.8|7140.9|7125.9|7140.3|7125.3|4
1732612020000|2024-11-26 09:07:00|||||||||1
1732612030000|2024-11-26 09:07:10|7140.4|7125.4|7140.3|7125.3|7140.4|7125.4|7140.3|7125.3|0
1732612040000|2024-11-26 09:07:20|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1732612050000|2024-11-26 09:07:30|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1732612070000|2024-11-26 09:07:50|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1732612080000|2024-11-26 09:08:00|7140.3|7125.3|7140.8|7125.8|7140.8|7125.8|7140.3|7125.3|0
1732612160000|2024-11-26 09:09:20|7139.9|7124.9|7139.3|7124.3|7139.9|7124.9|7138.8|7123.8|2
1732612210000|2024-11-26 09:10:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1732612240000|2024-11-26 09:10:40|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|3
1732612260000|2024-11-26 09:11:00|7141.5|7126.5|7142.3|7127.3|7144.3|7129.3|7141.5|7126.5|2
1732612290000|2024-11-26 09:11:30|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1732612670000|2024-11-26 09:17:50|7143.3|7128.3|7143.8|7128.8|7143.8|7128.8|7143.3|7128.3|2
1732612680000|2024-11-26 09:18:00|7145.6|7130.6|7145.4|7130.4|7146.3|7131.3|7145.4|7130.4|3
1732612690000|2024-11-26 09:18:10|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732612700000|2024-11-26 09:18:20|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|1
1732612710000|2024-11-26 09:18:30|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732612730000|2024-11-26 09:18:50|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732612740000|2024-11-26 09:19:00|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|1
1732612890000|2024-11-26 09:21:30|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1732612910000|2024-11-26 09:21:50|7144.8|7129.8|7139.4|7124.4|7144.8|7129.8|7139.4|7124.4|3
1732612920000|2024-11-26 09:22:00|7139.9|7124.9|7139.4|7124.4|7139.9|7124.9|7139.4|7124.4|0
1732612950000|2024-11-26 09:22:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1732612970000|2024-11-26 09:22:50|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1732612980000|2024-11-26 09:23:00|7138.9|7123.9|7139.4|7124.4|7139.4|7124.4|7138.4|7123.4|3
1732612990000|2024-11-26 09:23:10|7139.9|7124.9|7139.4|7124.4|7139.9|7124.9|7138.9|7123.9|0
1732613000000|2024-11-26 09:23:20|7139.8|7124.8|7139.9|7124.9|7139.9|7124.9|7139.8|7124.8|0
1732613010000|2024-11-26 09:23:30|7140.4|7125.4|7139.4|7124.4|7140.4|7125.4|7139.4|7124.4|1
1732613040000|2024-11-26 09:24:00|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|1
1732613050000|2024-11-26 09:24:10|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1732613100000|2024-11-26 09:25:00|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|0
1732613120000|2024-11-26 09:25:20|7137.3|7122.3|7135.3|7120.3|7137.3|7122.3|7135.3|7120.3|8
1732613130000|2024-11-26 09:25:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732613140000|2024-11-26 09:25:40|7135.3|7120.3|7135.4|7120.4|7135.8|7120.8|7135.3|7120.3|1
1732613150000|2024-11-26 09:25:50|7135.8|7120.8|7135.8|7120.8|7136.3|7121.3|7135.8|7120.8|3
1732613180000|2024-11-26 09:26:20|7136.3|7121.3|7135.9|7120.9|7136.3|7121.3|7135.9|7120.9|0
1732613190000|2024-11-26 09:26:30|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1732613250000|2024-11-26 09:27:30|7137.3|7122.3|7136.8|7121.8|7137.3|7122.3|7136.8|7121.8|9
1732613260000|2024-11-26 09:27:40|||||||||1
1732613290000|2024-11-26 09:28:10|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1732613420000|2024-11-26 09:30:20|7137.4|7122.4|7138.4|7123.4|7138.4|7123.4|7137.4|7122.4|2
1732613480000|2024-11-26 09:31:20|7136.4|7121.4|7137.4|7122.4|7138.3|7123.3|7136.4|7121.4|2
1732613500000|2024-11-26 09:31:40|7136.9|7121.9|7136.4|7121.4|7136.9|7121.9|7136.3|7121.3|4
1732613570000|2024-11-26 09:32:50|7136.3|7121.3|7136.4|7121.4|7136.4|7121.4|7135.9|7120.9|2
1732613600000|2024-11-26 09:33:20|7135.9|7120.9|7136.3|7121.3|7136.3|7121.3|7135.9|7120.9|2
1732613610000|2024-11-26 09:33:30|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1732613620000|2024-11-26 09:33:40|||||||||1
1732613650000|2024-11-26 09:34:10|7136.8|7121.8|7136.4|7121.4|7136.8|7121.8|7135.9|7120.9|3
1732613660000|2024-11-26 09:34:20|7136.9|7121.9|7135.3|7120.3|7136.9|7121.9|7134.9|7119.9|2
1732613670000|2024-11-26 09:34:30|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1732613680000|2024-11-26 09:34:40|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1732613690000|2024-11-26 09:34:50|7131.9|7116.9|7131|7116|7131.9|7116.9|7131|7116|1
1732613700000|2024-11-26 09:35:00|7131.4|7116.4|7131.5|7116.5|7132|7117|7131.4|7116.4|5
1732613730000|2024-11-26 09:35:30|7131|7116|7131.4|7116.4|7131.4|7116.4|7130.9|7115.9|1
1732613780000|2024-11-26 09:36:20|||||||||1
1732613800000|2024-11-26 09:36:40|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|1
1732613820000|2024-11-26 09:37:00|||||||||1
1732613840000|2024-11-26 09:37:20|7130.8|7115.8|7130.4|7115.4|7130.8|7115.8|7130.4|7115.4|1
1732613860000|2024-11-26 09:37:40|7130.5|7115.5|7130.9|7115.9|7131.9|7116.9|7130.5|7115.5|13
1732613870000|2024-11-26 09:37:50|7130.4|7115.4|7130.4|7115.4|7130.9|7115.9|7130.4|7115.4|1
1732613900000|2024-11-26 09:38:20|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|4
1732613910000|2024-11-26 09:38:30|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|0
1732613920000|2024-11-26 09:38:40|7131|7116|7130.9|7115.9|7131|7116|7130.9|7115.9|1
1732613970000|2024-11-26 09:39:30|7131.8|7116.8|7132.4|7117.4|7132.9|7117.9|7131.8|7116.8|0
1732613990000|2024-11-26 09:39:50|7137.8|7122.8|7138.3|7123.3|7138.3|7123.3|7137.8|7122.8|1
1732614000000|2024-11-26 09:40:00|7138.8|7123.8|7139.2|7124.2|7139.2|7124.2|7138.3|7123.3|0
1732614010000|2024-11-26 09:40:10|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|0
1732614020000|2024-11-26 09:40:20|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1732614050000|2024-11-26 09:40:50|7137.4|7122.4|7137.9|7122.9|7137.9|7122.9|7137.4|7122.4|5
1732614060000|2024-11-26 09:41:00|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1732614090000|2024-11-26 09:41:30|7137.5|7122.5|7138.4|7123.4|7138.4|7123.4|7137.5|7122.5|6
1732614110000|2024-11-26 09:41:50|7139.3|7124.3|7139.9|7124.9|7139.9|7124.9|7139.3|7124.3|0
1732614120000|2024-11-26 09:42:00|7137.5|7122.5|7137.9|7122.9|7138.3|7123.3|7137.5|7122.5|1
1732614150000|2024-11-26 09:42:30|7138.4|7123.4|7139.3|7124.3|7139.3|7124.3|7138.4|7123.4|0
1732614160000|2024-11-26 09:42:40|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|0
1732614180000|2024-11-26 09:43:00|7140.3|7125.3|7140.4|7125.4|7140.4|7125.4|7140.3|7125.3|0
1732614240000|2024-11-26 09:44:00|7141.9|7126.9|7143.7|7128.7|7143.7|7128.7|7141.9|7126.9|3
1732614250000|2024-11-26 09:44:10|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1732614260000|2024-11-26 09:44:20|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1732614290000|2024-11-26 09:44:50|||||||||1
1732614330000|2024-11-26 09:45:30|7143.8|7128.8|7142.4|7127.4|7143.8|7128.8|7142.4|7127.4|4
1732614360000|2024-11-26 09:46:00|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|1
1732614370000|2024-11-26 09:46:10|||||||||1
1732614380000|2024-11-26 09:46:20|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|4
1732614390000|2024-11-26 09:46:30|7139.9|7124.9|7139.4|7124.4|7139.9|7124.9|7139.4|7124.4|0
1732614420000|2024-11-26 09:47:00|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|0
1732614470000|2024-11-26 09:47:50|7137.9|7122.9|7138.9|7123.9|7138.9|7123.9|7137.9|7122.9|1
1732614500000|2024-11-26 09:48:20|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1732614520000|2024-11-26 09:48:40|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1732614540000|2024-11-26 09:49:00|7138.9|7123.9|7138.4|7123.4|7138.9|7123.9|7138.4|7123.4|0
1732614550000|2024-11-26 09:49:10|7138.9|7123.9|7139.4|7124.4|7139.4|7124.4|7138.9|7123.9|0
1732614600000|2024-11-26 09:50:00|7142.4|7127.4|7143.3|7128.3|7143.3|7128.3|7142.4|7127.4|10
1732614620000|2024-11-26 09:50:20|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|3
1732614630000|2024-11-26 09:50:30|7143.9|7128.9|7145.9|7130.9|7145.9|7130.9|7143.9|7128.9|3
1732614640000|2024-11-26 09:50:40|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|2
1732614670000|2024-11-26 09:51:10|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|0
1732614710000|2024-11-26 09:51:50|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|0
1732614720000|2024-11-26 09:52:00|7145.4|7130.4|7145.9|7130.9|7145.9|7130.9|7145.4|7130.4|1
1732614730000|2024-11-26 09:52:10|7145.8|7130.8|7145.4|7130.4|7145.8|7130.8|7145.3|7130.3|7
1732614750000|2024-11-26 09:52:30|7145.3|7130.3|7147.8|7132.8|7147.8|7132.8|7145.3|7130.3|43
1732614760000|2024-11-26 09:52:40|7148.3|7133.3|7147.3|7132.3|7148.3|7133.3|7147.3|7132.3|0
1732614770000|2024-11-26 09:52:50|7146.3|7131.3|7144.8|7129.8|7146.3|7131.3|7144.8|7129.8|7
1732614780000|2024-11-26 09:53:00|7144.9|7129.9|7144.9|7129.9|7145.4|7130.4|7144.9|7129.9|1
1732614810000|2024-11-26 09:53:30|7144.4|7129.4|7146.4|7131.4|7146.4|7131.4|7144.4|7129.4|1
1732614820000|2024-11-26 09:53:40|7145.9|7130.9|7145.5|7130.5|7146.4|7131.4|7145.5|7130.5|0
1732614830000|2024-11-26 09:53:50|7144.9|7129.9|7145.4|7130.4|7145.4|7130.4|7144.9|7129.9|0
1732614860000|2024-11-26 09:54:20|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.4|7130.4|1
1732614870000|2024-11-26 09:54:30|7144.9|7129.9|7146.4|7131.4|7146.4|7131.4|7144.9|7129.9|0
1732614880000|2024-11-26 09:54:40|||||||||1
1732614930000|2024-11-26 09:55:30|7146|7131|7145.9|7130.9|7146|7131|7145.9|7130.9|0
1732614950000|2024-11-26 09:55:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1732614960000|2024-11-26 09:56:00|7144.4|7129.4|7144|7129|7144.4|7129.4|7144|7129|0
1732614970000|2024-11-26 09:56:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1732614980000|2024-11-26 09:56:20|7144.9|7129.9|7143.9|7128.9|7144.9|7129.9|7143.9|7128.9|1
1732614990000|2024-11-26 09:56:30|7144.4|7129.4|7144.4|7129.4|7144.9|7129.9|7144.4|7129.4|0
1732615000000|2024-11-26 09:56:40|7144.9|7129.9|7144.5|7129.5|7144.9|7129.9|7144.5|7129.5|0
1732615010000|2024-11-26 09:56:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732615020000|2024-11-26 09:57:00|7145.4|7130.4|7144.9|7129.9|7145.4|7130.4|7144.9|7129.9|1
1732615070000|2024-11-26 09:57:50|7144.4|7129.4|7143.9|7128.9|7144.4|7129.4|7143.9|7128.9|0
1732615080000|2024-11-26 09:58:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1732615100000|2024-11-26 09:58:20|7144.9|7129.9|7144.4|7129.4|7144.9|7129.9|7144.4|7129.4|0
1732615110000|2024-11-26 09:58:30|7144.5|7129.5|7144.9|7129.9|7144.9|7129.9|7144.5|7129.5|1
1732615200000|2024-11-26 10:00:00|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|1
1732615220000|2024-11-26 10:00:20|7145.9|7130.9|7145.4|7130.4|7145.9|7130.9|7145.4|7130.4|1
1732615280000|2024-11-26 10:01:20|7145.9|7130.9|7144.4|7129.4|7145.9|7130.9|7144.4|7129.4|3
1732615310000|2024-11-26 10:01:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732615350000|2024-11-26 10:02:30|7144.5|7129.5|7144.9|7129.9|7144.9|7129.9|7144.4|7129.4|0
1732615360000|2024-11-26 10:02:40|7145|7130|7145|7130|7145|7130|7145|7130|1
1732615370000|2024-11-26 10:02:50|7144.9|7129.9|7144.4|7129.4|7144.9|7129.9|7144|7129|1
1732615430000|2024-11-26 10:03:50|7144|7129|7143.5|7128.5|7144|7129|7143.5|7128.5|1
1732615440000|2024-11-26 10:04:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1732615460000|2024-11-26 10:04:20|7142.9|7127.9|7143.4|7128.4|7143.4|7128.4|7142.9|7127.9|0
1732615470000|2024-11-26 10:04:30|7142.9|7127.9|7139.5|7124.5|7142.9|7127.9|7139.5|7124.5|1
1732615490000|2024-11-26 10:04:50|7139|7124|7141.4|7126.4|7141.4|7126.4|7139|7124|5
1732615500000|2024-11-26 10:05:00|7141.5|7126.5|7141|7126|7141.5|7126.5|7141|7126|1
1732615510000|2024-11-26 10:05:10|7141.5|7126.5|7141|7126|7142|7127|7141|7126|6
1732615520000|2024-11-26 10:05:20|7141.5|7126.5|7142.5|7127.5|7142.5|7127.5|7141.5|7126.5|2
1732615540000|2024-11-26 10:05:40|||||||||1
1732615550000|2024-11-26 10:05:50|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|1
1732615560000|2024-11-26 10:06:00|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|0
1732615570000|2024-11-26 10:06:10|7142|7127|7142|7127|7142|7127|7142|7127|1
1732615590000|2024-11-26 10:06:30|||||||||1
1732615600000|2024-11-26 10:06:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|1
1732615610000|2024-11-26 10:06:50|7144|7129|7146.5|7131.5|7146.9|7131.9|7144|7129|7
1732615620000|2024-11-26 10:07:00|7146|7131|7145.5|7130.5|7146|7131|7145.5|7130.5|2
1732615630000|2024-11-26 10:07:10|7145|7130|7143.9|7128.9|7145|7130|7141.5|7126.5|5
1732615640000|2024-11-26 10:07:20|7143.5|7128.5|7143.5|7128.5|7144|7129|7143.5|7128.5|0
1732615650000|2024-11-26 10:07:30|7143|7128|7142.5|7127.5|7143|7128|7142.5|7127.5|0
1732615660000|2024-11-26 10:07:40|7142|7127|7142|7127|7142|7127|7142|7127|1
1732615670000|2024-11-26 10:07:50|7141.5|7126.5|7141|7126|7141.5|7126.5|7141|7126|0
1732615680000|2024-11-26 10:08:00|7139.2|7124.2|7139|7124|7139.2|7124.2|7138.5|7123.5|6
1732615690000|2024-11-26 10:08:10|7138.5|7123.5|7139|7124|7139|7124|7138.5|7123.5|1
1732615710000|2024-11-26 10:08:30|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1732615720000|2024-11-26 10:08:40|7138|7123|7138|7123|7138|7123|7138|7123|0
1732615730000|2024-11-26 10:08:50|7137.5|7122.5|7136|7121|7137.5|7122.5|7136|7121|2
1732615760000|2024-11-26 10:09:20|7135.1|7120.1|7134.5|7119.5|7135.1|7120.1|7134.5|7119.5|0
1732615770000|2024-11-26 10:09:30|7135|7120|7135|7120|7135|7120|7135|7120|0
1732615780000|2024-11-26 10:09:40|7134.5|7119.5|7133.5|7118.5|7134.5|7119.5|7133.5|7118.5|0
1732615790000|2024-11-26 10:09:50|7134|7119|7134|7119|7134|7119|7134|7119|0
1732615800000|2024-11-26 10:10:00|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1732615830000|2024-11-26 10:10:30|||||||||1
1732615850000|2024-11-26 10:10:50|7136.5|7121.5|7137|7122|7137.5|7122.5|7136.5|7121.5|1
1732615950000|2024-11-26 10:12:30|7136.6|7121.6|7137.1|7122.1|7137.1|7122.1|7136.6|7121.6|4
1732615960000|2024-11-26 10:12:40|7136.6|7121.6|7137.1|7122.1|7137.1|7122.1|7136.6|7121.6|0
1732615970000|2024-11-26 10:12:50|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1732615980000|2024-11-26 10:13:00|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1732616060000|2024-11-26 10:14:20|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1732616070000|2024-11-26 10:14:30|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|1
1732616100000|2024-11-26 10:15:00|7137.5|7122.5|7137.6|7122.6|7137.6|7122.6|7137.1|7122.1|0
1732616130000|2024-11-26 10:15:30|7137.1|7122.1|7139.6|7124.6|7140.1|7125.1|7137.1|7122.1|3
1732616140000|2024-11-26 10:15:40|7140.1|7125.1|7140.1|7125.1|7140.5|7125.5|7139.6|7124.6|0
1732616330000|2024-11-26 10:18:50|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732616340000|2024-11-26 10:19:00|||||||||1
1732616350000|2024-11-26 10:19:10|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|2
1732616370000|2024-11-26 10:19:30|7140.6|7125.6|7137.6|7122.6|7140.6|7125.6|7137.6|7122.6|5
1732616390000|2024-11-26 10:19:50|7136.1|7121.1|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|1
1732616430000|2024-11-26 10:20:30|7136.7|7121.7|7138.6|7123.6|7138.6|7123.6|7136.7|7121.7|3
1732616440000|2024-11-26 10:20:40|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|4
1732616470000|2024-11-26 10:21:10|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732616480000|2024-11-26 10:21:20|7140.4|7125.4|7138.6|7123.6|7140.4|7125.4|7138.6|7123.6|1
1732616490000|2024-11-26 10:21:30|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7139.1|7124.1|0
1732616500000|2024-11-26 10:21:40|7140.5|7125.5|7140.6|7125.6|7140.6|7125.6|7140.5|7125.5|0
1732616510000|2024-11-26 10:21:50|7141.1|7126.1|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|0
1732616520000|2024-11-26 10:22:00|7141.1|7126.1|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|0
1732616530000|2024-11-26 10:22:10|7141.1|7126.1|7140.5|7125.5|7141.1|7126.1|7140.1|7125.1|0
1732616540000|2024-11-26 10:22:20|7141|7126|7140.1|7125.1|7141.1|7126.1|7140.1|7125.1|0
1732616550000|2024-11-26 10:22:30|7140.5|7125.5|7140.6|7125.6|7141.1|7126.1|7140.1|7125.1|0
1732616560000|2024-11-26 10:22:40|7141.1|7126.1|7140.1|7125.1|7141.1|7126.1|7140.1|7125.1|0
1732616640000|2024-11-26 10:24:00|7140.6|7125.6|7140.2|7125.2|7140.6|7125.6|7140.1|7125.1|3
1732616650000|2024-11-26 10:24:10|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732616700000|2024-11-26 10:25:00|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1732616710000|2024-11-26 10:25:10|7141.1|7126.1|7141.1|7126.1|7141.5|7126.5|7141.1|7126.1|9
1732616720000|2024-11-26 10:25:20|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1732616730000|2024-11-26 10:25:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1732616740000|2024-11-26 10:25:40|7145.6|7130.6|7146|7131|7146|7131|7145.6|7130.6|12
1732616750000|2024-11-26 10:25:50|7146.5|7131.5|7144.6|7129.6|7146.5|7131.5|7144.6|7129.6|3
1732616760000|2024-11-26 10:26:00|7144.1|7129.1|7143.1|7128.1|7144.6|7129.6|7142.6|7127.6|0
1732616800000|2024-11-26 10:26:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1732616820000|2024-11-26 10:27:00|||||||||1
1732616860000|2024-11-26 10:27:40|7141.7|7126.7|7141.6|7126.6|7141.7|7126.7|7141.6|7126.6|0
1732616880000|2024-11-26 10:28:00|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1732616910000|2024-11-26 10:28:30|7143.7|7128.7|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|1
1732616970000|2024-11-26 10:29:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.1|7128.1|6
1732616980000|2024-11-26 10:29:40|7143.1|7128.1|7143.1|7128.1|7143.6|7128.6|7143.1|7128.1|0
1732616990000|2024-11-26 10:29:50|7143.6|7128.6|7145.6|7130.6|7145.6|7130.6|7143.1|7128.1|2
1732617010000|2024-11-26 10:30:10|7144.1|7129.1|7144.6|7129.6|7144.6|7129.6|7144.1|7129.1|3
1732617030000|2024-11-26 10:30:30|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|5
1732617040000|2024-11-26 10:30:40|7141.2|7126.2|7140.7|7125.7|7141.2|7126.2|7140.7|7125.7|1
1732617050000|2024-11-26 10:30:50|7139.7|7124.7|7140.2|7125.2|7140.2|7125.2|7139.7|7124.7|0
1732617060000|2024-11-26 10:31:00|7140.1|7125.1|7140.1|7125.1|7140.6|7125.6|7140.1|7125.1|4
1732617070000|2024-11-26 10:31:10|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|0
1732617090000|2024-11-26 10:31:30|7139.2|7124.2|7138.2|7123.2|7139.2|7124.2|7138.2|7123.2|0
1732617110000|2024-11-26 10:31:50|7140.2|7125.2|7139.6|7124.6|7140.2|7125.2|7139.6|7124.6|2
1732617120000|2024-11-26 10:32:00|7139.2|7124.2|7139.1|7124.1|7139.2|7124.2|7139.1|7124.1|0
1732617150000|2024-11-26 10:32:30|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1732617210000|2024-11-26 10:33:30|7139.3|7124.3|7141.2|7126.2|7141.2|7126.2|7139.3|7124.3|5
1732617220000|2024-11-26 10:33:40|7140.7|7125.7|7142.2|7127.2|7142.2|7127.2|7140.7|7125.7|5
1732617240000|2024-11-26 10:34:00|7141.2|7126.2|7140.7|7125.7|7141.2|7126.2|7140.3|7125.3|1
1732617250000|2024-11-26 10:34:10|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732617290000|2024-11-26 10:34:50|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732617300000|2024-11-26 10:35:00|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1732617320000|2024-11-26 10:35:20|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732617330000|2024-11-26 10:35:30|7139.6|7124.6|7138.7|7123.7|7139.6|7124.6|7138.7|7123.7|0
1732617340000|2024-11-26 10:35:40|7137.7|7122.7|7139.1|7124.1|7139.1|7124.1|7137.6|7122.6|1
1732617350000|2024-11-26 10:35:50|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1732617360000|2024-11-26 10:36:00|7139.6|7124.6|7139.2|7124.2|7139.6|7124.6|7139.2|7124.2|1
1732617370000|2024-11-26 10:36:10|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|0
1732617380000|2024-11-26 10:36:20|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1732617400000|2024-11-26 10:36:40|||||||||1
1732617420000|2024-11-26 10:37:00|7139.2|7124.2|7139.6|7124.6|7139.6|7124.6|7139.2|7124.2|1
1732617500000|2024-11-26 10:38:20|7139.2|7124.2|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|2
1732617510000|2024-11-26 10:38:30|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|0
1732617520000|2024-11-26 10:38:40|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|3
1732617610000|2024-11-26 10:40:10|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|1
1732617620000|2024-11-26 10:40:20|7139.1|7124.1|7139.6|7124.6|7139.6|7124.6|7139.1|7124.1|3
1732617720000|2024-11-26 10:42:00|7140.1|7125.1|7139.6|7124.6|7140.1|7125.1|7139.6|7124.6|0
1732617840000|2024-11-26 10:44:00|7139.5|7124.5|7139.1|7124.1|7139.5|7124.5|7138.1|7123.1|2
1732617860000|2024-11-26 10:44:20|7139|7124|7138.6|7123.6|7139|7124|7138.6|7123.6|1
1732617880000|2024-11-26 10:44:40|7139.1|7124.1|7138.6|7123.6|7139.1|7124.1|7138.6|7123.6|0
1732617890000|2024-11-26 10:44:50|7139.1|7124.1|7138.6|7123.6|7139.1|7124.1|7138.6|7123.6|3
1732617900000|2024-11-26 10:45:00|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|1
1732618010000|2024-11-26 10:46:50|7142.6|7127.6|7141.6|7126.6|7142.6|7127.6|7141.1|7126.1|1
1732618060000|2024-11-26 10:47:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1732618150000|2024-11-26 10:49:10|7140.7|7125.7|7139.1|7124.1|7140.7|7125.7|7139.1|7124.1|2
1732618160000|2024-11-26 10:49:20|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1732618190000|2024-11-26 10:49:50|7139.1|7124.1|7139.1|7124.1|7139.6|7124.6|7139.1|7124.1|1
1732618200000|2024-11-26 10:50:00|7138.6|7123.6|7139.1|7124.1|7139.1|7124.1|7138.6|7123.6|1
1732618210000|2024-11-26 10:50:10|7139|7124|7138.1|7123.1|7139|7124|7138.1|7123.1|2
1732618230000|2024-11-26 10:50:30|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|1
1732618260000|2024-11-26 10:51:00|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1732618270000|2024-11-26 10:51:10|7137.7|7122.7|7134.7|7119.7|7137.7|7122.7|7134.7|7119.7|3
1732618280000|2024-11-26 10:51:20|7134.2|7119.2|7135.1|7120.1|7135.6|7120.6|7134.2|7119.2|1
1732618300000|2024-11-26 10:51:40|7136.1|7121.1|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|0
1732618310000|2024-11-26 10:51:50|7135.2|7120.2|7135.1|7120.1|7135.2|7120.2|7135.1|7120.1|0
1732618340000|2024-11-26 10:52:20|7136|7121|7136.6|7121.6|7136.6|7121.6|7136|7121|1
1732618500000|2024-11-26 10:55:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1732618510000|2024-11-26 10:55:10|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1732618520000|2024-11-26 10:55:20|7136.2|7121.2|7138.6|7123.6|7138.6|7123.6|7136.2|7121.2|5
1732618530000|2024-11-26 10:55:30|7140|7125|7139.2|7124.2|7140|7125|7139.2|7124.2|0
1732618540000|2024-11-26 10:55:40|7138.6|7123.6|7137.7|7122.7|7139.1|7124.1|7137.7|7122.7|4
1732618560000|2024-11-26 10:56:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1732618610000|2024-11-26 10:56:50|7137.1|7122.1|7136.6|7121.6|7137.1|7122.1|7135.6|7120.6|2
1732618630000|2024-11-26 10:57:10|7136.2|7121.2|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|0
1732618660000|2024-11-26 10:57:40|7137.1|7122.1|7136.1|7121.1|7137.1|7122.1|7136.1|7121.1|1
1732618700000|2024-11-26 10:58:20|7136.6|7121.6|7136.1|7121.1|7136.6|7121.6|7136.1|7121.1|0
1732618710000|2024-11-26 10:58:30|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1732618750000|2024-11-26 10:59:10|7137.1|7122.1|7138.6|7123.6|7138.6|7123.6|7136.7|7121.7|5
1732618770000|2024-11-26 10:59:30|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|1
1732618780000|2024-11-26 10:59:40|7136.6|7121.6|7138.6|7123.6|7138.6|7123.6|7136.6|7121.6|2
1732618790000|2024-11-26 10:59:50|7138.2|7123.2|7138.1|7123.1|7138.2|7123.2|7138.1|7123.1|0
1732618800000|2024-11-26 11:00:00|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7136.6|7121.6|2
1732618860000|2024-11-26 11:01:00|7137.7|7122.7|7138.1|7123.1|7138.1|7123.1|7137.7|7122.7|1
1732618870000|2024-11-26 11:01:10|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|3
1732618880000|2024-11-26 11:01:20|7137.1|7122.1|7136.1|7121.1|7137.1|7122.1|7136.1|7121.1|2
1732618890000|2024-11-26 11:01:30|7135.6|7120.6|7136.2|7121.2|7138.1|7123.1|7135.1|7120.1|18
1732618900000|2024-11-26 11:01:40|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1732618910000|2024-11-26 11:01:50|7135.2|7120.2|7136.1|7121.1|7136.1|7121.1|7135.2|7120.2|2
1732618920000|2024-11-26 11:02:00|7135.7|7120.7|7135.6|7120.6|7135.7|7120.7|7135.6|7120.6|0
1732618930000|2024-11-26 11:02:10|7136.1|7121.1|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|0
1732618950000|2024-11-26 11:02:30|7136.1|7121.1|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|1
1732618980000|2024-11-26 11:03:00|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1732619010000|2024-11-26 11:03:30|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1732619050000|2024-11-26 11:04:10|7134.6|7119.6|7134.1|7119.1|7134.6|7119.6|7134.1|7119.1|2
1732619070000|2024-11-26 11:04:30|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|1
1732619080000|2024-11-26 11:04:40|7133.2|7118.2|7131.1|7116.1|7133.2|7118.2|7131.1|7116.1|1
1732619130000|2024-11-26 11:05:30|7131.6|7116.6|7131.2|7116.2|7131.6|7116.6|7131.2|7116.2|1
1732619140000|2024-11-26 11:05:40|7131.1|7116.1|7130.6|7115.6|7131.6|7116.6|7130.6|7115.6|1
1732619150000|2024-11-26 11:05:50|7131.1|7116.1|7130.6|7115.6|7131.1|7116.1|7130.6|7115.6|0
1732619190000|2024-11-26 11:06:30|7130.8|7115.8|7132.6|7117.6|7132.6|7117.6|7130.8|7115.8|8
1732619200000|2024-11-26 11:06:40|7130.6|7115.6|7132.1|7117.1|7132.6|7117.6|7130.6|7115.6|3
1732619220000|2024-11-26 11:07:00|7132.6|7117.6|7132.1|7117.1|7132.6|7117.6|7132.1|7117.1|0
1732619230000|2024-11-26 11:07:10|7132.6|7117.6|7132.1|7117.1|7132.6|7117.6|7132.1|7117.1|0
1732619240000|2024-11-26 11:07:20|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|5
1732619250000|2024-11-26 11:07:30|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|1
1732619260000|2024-11-26 11:07:40|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|5
1732619280000|2024-11-26 11:08:00|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|11
1732619300000|2024-11-26 11:08:20|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1732619310000|2024-11-26 11:08:30|||||||||3
1732619340000|2024-11-26 11:09:00|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1732619350000|2024-11-26 11:09:10|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|1
1732619370000|2024-11-26 11:09:30|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1732619380000|2024-11-26 11:09:40|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|0
1732619390000|2024-11-26 11:09:50|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|2
1732619440000|2024-11-26 11:10:40|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1732619450000|2024-11-26 11:10:50|7132.7|7117.7|7132.7|7117.7|7133.2|7118.2|7132.7|7117.7|1
1732619460000|2024-11-26 11:11:00|7133.2|7118.2|7132.7|7117.7|7133.2|7118.2|7132.7|7117.7|0
1732619470000|2024-11-26 11:11:10|7134.1|7119.1|7134.7|7119.7|7135.2|7120.2|7134.1|7119.1|3
1732619480000|2024-11-26 11:11:20|7135.2|7120.2|7137.2|7122.2|7137.2|7122.2|7135.2|7120.2|9
1732619490000|2024-11-26 11:11:30|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1732619540000|2024-11-26 11:12:20|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1732619550000|2024-11-26 11:12:30|7137.6|7122.6|7137.2|7122.2|7137.6|7122.6|7137.2|7122.2|2
1732619570000|2024-11-26 11:12:50|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|3
1732619590000|2024-11-26 11:13:10|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1732619600000|2024-11-26 11:13:20|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|2
1732619620000|2024-11-26 11:13:40|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1732619630000|2024-11-26 11:13:50|7135.1|7120.1|7134.7|7119.7|7135.1|7120.1|7134.7|7119.7|3
1732619690000|2024-11-26 11:14:50|7136.2|7121.2|7138.2|7123.2|7138.2|7123.2|7136.2|7121.2|7
1732619700000|2024-11-26 11:15:00|7137.7|7122.7|7138.2|7123.2|7138.2|7123.2|7137.7|7122.7|0
1732619710000|2024-11-26 11:15:10|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.2|7122.2|0
1732619720000|2024-11-26 11:15:20|7137.6|7122.6|7137.1|7122.1|7137.6|7122.6|7137.1|7122.1|5
1732619730000|2024-11-26 11:15:30|7137.2|7122.2|7135.2|7120.2|7137.2|7122.2|7135.2|7120.2|1
1732619750000|2024-11-26 11:15:50|7135.6|7120.6|7135.2|7120.2|7135.6|7120.6|7135.2|7120.2|0
1732619810000|2024-11-26 11:16:50|7134.2|7119.2|7135.7|7120.7|7135.7|7120.7|7134.2|7119.2|3
1732619900000|2024-11-26 11:18:20|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|2
1732619910000|2024-11-26 11:18:30|||||||||1
1732619940000|2024-11-26 11:19:00|7135.3|7120.3|7136.7|7121.7|7136.7|7121.7|7135.3|7120.3|2
1732619950000|2024-11-26 11:19:10|7137.2|7122.2|7137.7|7122.7|7137.7|7122.7|7137.2|7122.2|0
1732619960000|2024-11-26 11:19:20|7137.2|7122.2|7135.7|7120.7|7137.2|7122.2|7135.7|7120.7|4
1732620010000|2024-11-26 11:20:10|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1732620020000|2024-11-26 11:20:20|7134.7|7119.7|7134.2|7119.2|7134.7|7119.7|7134.2|7119.2|3
1732620040000|2024-11-26 11:20:40|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|1
1732620090000|2024-11-26 11:21:30|7133.2|7118.2|7133.7|7118.7|7134.2|7119.2|7133.2|7118.2|1
1732620100000|2024-11-26 11:21:40|7134.2|7119.2|7133.7|7118.7|7134.2|7119.2|7133.7|7118.7|0
1732620120000|2024-11-26 11:22:00|7134.2|7119.2|7133.7|7118.7|7134.2|7119.2|7133.7|7118.7|0
1732620140000|2024-11-26 11:22:20|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1732620200000|2024-11-26 11:23:20|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|8
1732620210000|2024-11-26 11:23:30|7133.4|7118.4|7134.2|7119.2|7135.7|7120.7|7133.4|7118.4|18
1732620220000|2024-11-26 11:23:40|7134.7|7119.7|7132.7|7117.7|7134.7|7119.7|7132.7|7117.7|2
1732620230000|2024-11-26 11:23:50|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1732620240000|2024-11-26 11:24:00|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|1
1732620300000|2024-11-26 11:25:00|7132.6|7117.6|7130.7|7115.7|7132.6|7117.6|7130.7|7115.7|5
1732620320000|2024-11-26 11:25:20|||||||||1
1732620340000|2024-11-26 11:25:40|7132.3|7117.3|7133.2|7118.2|7134.2|7119.2|7132.3|7117.3|2
1732620350000|2024-11-26 11:25:50|||||||||1
1732620360000|2024-11-26 11:26:00|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1732620380000|2024-11-26 11:26:20|||||||||2
1732620390000|2024-11-26 11:26:30|7133.2|7118.2|7130.8|7115.8|7133.2|7118.2|7130.8|7115.8|1
1732620440000|2024-11-26 11:27:20|||||||||2
1732620450000|2024-11-26 11:27:30|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|0
1732620460000|2024-11-26 11:27:40|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1732620480000|2024-11-26 11:28:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|1
1732620500000|2024-11-26 11:28:20|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|4
1732620510000|2024-11-26 11:28:30|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|2
1732620530000|2024-11-26 11:28:50|7131.3|7116.3|7130.8|7115.8|7131.3|7116.3|7130.8|7115.8|1
1732620570000|2024-11-26 11:29:30|||||||||1
1732620600000|2024-11-26 11:30:00|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|6
1732620620000|2024-11-26 11:30:20|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|1
1732620640000|2024-11-26 11:30:40|7129.3|7114.3|7128.8|7113.8|7129.3|7114.3|7128.8|7113.8|5
1732620650000|2024-11-26 11:30:50|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|1
1732620670000|2024-11-26 11:31:10|7131.3|7116.3|7130.8|7115.8|7131.3|7116.3|7130.8|7115.8|5
1732620680000|2024-11-26 11:31:20|7131.3|7116.3|7130.8|7115.8|7131.3|7116.3|7130.8|7115.8|3
1732620730000|2024-11-26 11:32:10|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1732620740000|2024-11-26 11:32:20|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|2
1732620760000|2024-11-26 11:32:40|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|1
1732620790000|2024-11-26 11:33:10|7130.3|7115.3|7129.8|7114.8|7130.3|7115.3|7129.8|7114.8|6
1732620850000|2024-11-26 11:34:10|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1732620860000|2024-11-26 11:34:20|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|1
1732620870000|2024-11-26 11:34:30|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1732620880000|2024-11-26 11:34:40|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|5
1732620890000|2024-11-26 11:34:50|7133.2|7118.2|7133.3|7118.3|7133.3|7118.3|7133.2|7118.2|0
1732620900000|2024-11-26 11:35:00|7132.8|7117.8|7133.3|7118.3|7133.3|7118.3|7132.8|7117.8|0
1732620950000|2024-11-26 11:35:50|7132.8|7117.8|7133.3|7118.3|7133.8|7118.8|7132.8|7117.8|0
1732620960000|2024-11-26 11:36:00|7133.2|7118.2|7132.3|7117.3|7133.2|7118.2|7132.3|7117.3|1
1732621040000|2024-11-26 11:37:20|7132.4|7117.4|7132.8|7117.8|7132.8|7117.8|7132.4|7117.4|1
1732621060000|2024-11-26 11:37:40|7132.9|7117.9|7134.8|7119.8|7134.8|7119.8|7132.9|7117.9|7
1732621070000|2024-11-26 11:37:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732621080000|2024-11-26 11:38:00|7133.3|7118.3|7134.3|7119.3|7134.8|7119.8|7132.9|7117.9|3
1732621110000|2024-11-26 11:38:30|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1732621130000|2024-11-26 11:38:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732621140000|2024-11-26 11:39:00|7134.8|7119.8|7133.8|7118.8|7134.8|7119.8|7133.8|7118.8|0
1732621190000|2024-11-26 11:39:50|7133.3|7118.3|7132.8|7117.8|7133.8|7118.8|7132.8|7117.8|1
1732621210000|2024-11-26 11:40:10|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1732621230000|2024-11-26 11:40:30|||||||||1
1732621250000|2024-11-26 11:40:50|7132.3|7117.3|7132.2|7117.2|7132.3|7117.3|7132.2|7117.2|0
1732621260000|2024-11-26 11:41:00|7132.3|7117.3|7131.3|7116.3|7132.3|7117.3|7131.3|7116.3|2
1732621310000|2024-11-26 11:41:50|||||||||1
1732621320000|2024-11-26 11:42:00|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|3
1732621340000|2024-11-26 11:42:20|||||||||1
1732621430000|2024-11-26 11:43:50|7131.3|7116.3|7130.9|7115.9|7131.3|7116.3|7130.8|7115.8|4
1732621440000|2024-11-26 11:44:00|7130.8|7115.8|7130.9|7115.9|7131.3|7116.3|7130.8|7115.8|0
1732621450000|2024-11-26 11:44:10|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|1
1732621510000|2024-11-26 11:45:10|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|2
1732621530000|2024-11-26 11:45:30|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1732621540000|2024-11-26 11:45:40|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|10
1732621620000|2024-11-26 11:47:00|7130.3|7115.3|7130.8|7115.8|7130.8|7115.8|7130.3|7115.3|1
1732621640000|2024-11-26 11:47:20|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1732621660000|2024-11-26 11:47:40|||||||||1
1732621710000|2024-11-26 11:48:30|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|3
1732621730000|2024-11-26 11:48:50|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|48
1732621740000|2024-11-26 11:49:00|||||||||2
1732621750000|2024-11-26 11:49:10|||||||||15
1732621760000|2024-11-26 11:49:20|||||||||4
1732621800000|2024-11-26 11:50:00|||||||||1
1732621810000|2024-11-26 11:50:10|||||||||34
1732621820000|2024-11-26 11:50:20|7128.8|7113.8|7128.3|7113.3|7128.8|7113.8|7128.3|7113.3|6
1732621830000|2024-11-26 11:50:30|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7
1732621840000|2024-11-26 11:50:40|||||||||3
1732621880000|2024-11-26 11:51:20|7129.2|7114.2|7128.8|7113.8|7129.2|7114.2|7128.3|7113.3|1
1732621900000|2024-11-26 11:51:40|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|1
1732621930000|2024-11-26 11:52:10|7130.8|7115.8|7132.8|7117.8|7132.8|7117.8|7130.8|7115.8|7
1732621950000|2024-11-26 11:52:30|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|2
1732621960000|2024-11-26 11:52:40|||||||||3
1732621970000|2024-11-26 11:52:50|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|2
1732622020000|2024-11-26 11:53:40|||||||||1
1732622030000|2024-11-26 11:53:50|7133.5|7118.5|7137.7|7122.7|7137.7|7122.7|7133.5|7118.5|3
1732622040000|2024-11-26 11:54:00|7138.6|7123.6|7139.7|7124.7|7140.2|7125.2|7138.6|7123.6|1
1732622050000|2024-11-26 11:54:10|7139.3|7124.3|7140.3|7125.3|7140.3|7125.3|7139.2|7124.2|0
1732622080000|2024-11-26 11:54:40|||||||||1
1732622100000|2024-11-26 11:55:00|||||||||1
1732622110000|2024-11-26 11:55:10|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|0
1732622120000|2024-11-26 11:55:20|7141.2|7126.2|7141.8|7126.8|7142.2|7127.2|7141.2|7126.2|8
1732622130000|2024-11-26 11:55:30|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|1
1732622140000|2024-11-26 11:55:40|||||||||1
1732622150000|2024-11-26 11:55:50|||||||||1
1732622160000|2024-11-26 11:56:00|||||||||1
1732622170000|2024-11-26 11:56:10|||||||||5
1732622180000|2024-11-26 11:56:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|1
1732622190000|2024-11-26 11:56:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1732622220000|2024-11-26 11:57:00|7143.1|7128.1|7143.2|7128.2|7143.2|7128.2|7143.1|7128.1|2
1732622260000|2024-11-26 11:57:40|7143.3|7128.3|7144.2|7129.2|7144.2|7129.2|7143.3|7128.3|3
1732622300000|2024-11-26 11:58:20|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|5
1732622310000|2024-11-26 11:58:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|3
1732622420000|2024-11-26 12:00:20|||||||||1
1732622450000|2024-11-26 12:00:50|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|1
1732622540000|2024-11-26 12:02:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|5
1732622550000|2024-11-26 12:02:30|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|2
1732622580000|2024-11-26 12:03:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|4
1732622590000|2024-11-26 12:03:10|7142.2|7127.2|7142.1|7127.1|7142.2|7127.2|7142.1|7127.1|3
1732622610000|2024-11-26 12:03:30|7142.2|7127.2|7142.6|7127.6|7142.6|7127.6|7142.2|7127.2|1
1732622670000|2024-11-26 12:04:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732622690000|2024-11-26 12:04:50|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732622720000|2024-11-26 12:05:20|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.6|7128.6|9
1732622730000|2024-11-26 12:05:30|||||||||5
1732622740000|2024-11-26 12:05:40|||||||||2
1732622760000|2024-11-26 12:06:00|||||||||3
1732622800000|2024-11-26 12:06:40|||||||||1
1732622810000|2024-11-26 12:06:50|||||||||1
1732622820000|2024-11-26 12:07:00|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.1|7128.1|1
1732622840000|2024-11-26 12:07:20|||||||||2
1732622880000|2024-11-26 12:08:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|3
1732622930000|2024-11-26 12:08:50|7143.2|7128.2|7144.1|7129.1|7144.1|7129.1|7143.2|7128.2|1
1732622960000|2024-11-26 12:09:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1732622970000|2024-11-26 12:09:30|7142.1|7127.1|7140.6|7125.6|7142.1|7127.1|7140.6|7125.6|5
1732622980000|2024-11-26 12:09:40|7140.2|7125.2|7138.6|7123.6|7140.2|7125.2|7138.6|7123.6|1
1732623030000|2024-11-26 12:10:30|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1732623060000|2024-11-26 12:11:00|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|2
1732623070000|2024-11-26 12:11:10|7138|7123|7140.1|7125.1|7140.1|7125.1|7138|7123|2
1732623090000|2024-11-26 12:11:30|7139.7|7124.7|7139.6|7124.6|7139.7|7124.7|7139.6|7124.6|0
1732623120000|2024-11-26 12:12:00|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1732623140000|2024-11-26 12:12:20|7140.6|7125.6|7140.6|7125.6|7141.1|7126.1|7140.6|7125.6|0
1732623160000|2024-11-26 12:12:40|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1732623170000|2024-11-26 12:12:50|7140.7|7125.7|7140.6|7125.6|7141.2|7126.2|7140.2|7125.2|0
1732623180000|2024-11-26 12:13:00|7140.7|7125.7|7140.2|7125.2|7140.7|7125.7|7140.2|7125.2|0
1732623190000|2024-11-26 12:13:10|7140.7|7125.7|7141.2|7126.2|7142.2|7127.2|7140.7|7125.7|2
1732623230000|2024-11-26 12:13:50|7141.6|7126.6|7141.7|7126.7|7142.1|7127.1|7141.6|7126.6|0
1732623240000|2024-11-26 12:14:00|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|0
1732623250000|2024-11-26 12:14:10|7141.7|7126.7|7141.7|7126.7|7142.2|7127.2|7141.7|7126.7|0
1732623260000|2024-11-26 12:14:20|7142.1|7127.1|7142.2|7127.2|7142.2|7127.2|7142.1|7127.1|0
1732623270000|2024-11-26 12:14:30|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|1
1732623310000|2024-11-26 12:15:10|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|1
1732623340000|2024-11-26 12:15:40|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732623350000|2024-11-26 12:15:50|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|1
1732623360000|2024-11-26 12:16:00|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|20
1732623370000|2024-11-26 12:16:10|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732623380000|2024-11-26 12:16:20|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|0
1732623400000|2024-11-26 12:16:40|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1732623420000|2024-11-26 12:17:00|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|1
1732623440000|2024-11-26 12:17:20|7146.2|7131.2|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|3
1732623450000|2024-11-26 12:17:30|7145.6|7130.6|7145.2|7130.2|7145.6|7130.6|7145.2|7130.2|1
1732623460000|2024-11-26 12:17:40|||||||||1
1732623470000|2024-11-26 12:17:50|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|25
1732623480000|2024-11-26 12:18:00|7146.1|7131.1|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|1
1732623490000|2024-11-26 12:18:10|7146.1|7131.1|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|0
1732623510000|2024-11-26 12:18:30|7144.7|7129.7|7145.2|7130.2|7145.2|7130.2|7144.7|7129.7|1
1732623520000|2024-11-26 12:18:40|7144.7|7129.7|7145.2|7130.2|7145.2|7130.2|7144.7|7129.7|0
1732623530000|2024-11-26 12:18:50|||||||||1
1732623540000|2024-11-26 12:19:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|2
1732623550000|2024-11-26 12:19:10|7144.2|7129.2|7144.7|7129.7|7145.1|7130.1|7144.2|7129.2|1
1732623560000|2024-11-26 12:19:20|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1732623580000|2024-11-26 12:19:40|7145.7|7130.7|7146.2|7131.2|7146.2|7131.2|7145.7|7130.7|1
1732623600000|2024-11-26 12:20:00|||||||||1
1732623620000|2024-11-26 12:20:20|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|3
1732623680000|2024-11-26 12:21:20|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1732623700000|2024-11-26 12:21:40|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|2
1732623780000|2024-11-26 12:23:00|7146.2|7131.2|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|2
1732623810000|2024-11-26 12:23:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|1
1732623820000|2024-11-26 12:23:40|7146.2|7131.2|7145.7|7130.7|7146.2|7131.2|7145.7|7130.7|0
1732623840000|2024-11-26 12:24:00|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1732623850000|2024-11-26 12:24:10|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|0
1732623870000|2024-11-26 12:24:30|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7145.7|7130.7|0
1732623880000|2024-11-26 12:24:40|7145.7|7130.7|7145.7|7130.7|7146.1|7131.1|7145.7|7130.7|0
1732623890000|2024-11-26 12:24:50|7145.6|7130.6|7143.7|7128.7|7145.6|7130.6|7143.7|7128.7|2
1732623900000|2024-11-26 12:25:00|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1732623920000|2024-11-26 12:25:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|2
1732624010000|2024-11-26 12:26:50|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1732624040000|2024-11-26 12:27:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|2
1732624080000|2024-11-26 12:28:00|7148.1|7133.1|7148.2|7133.2|7148.2|7133.2|7148.1|7133.1|9
1732624090000|2024-11-26 12:28:10|||||||||3
1732624100000|2024-11-26 12:28:20|7148.7|7133.7|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|11
1732624110000|2024-11-26 12:28:30|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|1
1732624120000|2024-11-26 12:28:40|7147.7|7132.7|7147.7|7132.7|7148.2|7133.2|7147.2|7132.2|1
1732624130000|2024-11-26 12:28:50|7147.2|7132.2|7148.2|7133.2|7148.2|7133.2|7146.7|7131.7|1
1732624140000|2024-11-26 12:29:00|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7146.7|7131.7|1
1732624160000|2024-11-26 12:29:20|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1732624180000|2024-11-26 12:29:40|7147.2|7132.2|7148.2|7133.2|7148.2|7133.2|7146.7|7131.7|0
1732624210000|2024-11-26 12:30:10|7148.6|7133.6|7148.2|7133.2|7148.7|7133.7|7148.2|7133.2|1
1732624220000|2024-11-26 12:30:20|7147.7|7132.7|7147.2|7132.2|7148.1|7133.1|7147.2|7132.2|0
1732624230000|2024-11-26 12:30:30|7147.7|7132.7|7147.2|7132.2|7147.7|7132.7|7147.2|7132.2|0
1732624240000|2024-11-26 12:30:40|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1732624280000|2024-11-26 12:31:20|||||||||1
1732624310000|2024-11-26 12:31:50|7147.2|7132.2|7146.7|7131.7|7147.2|7132.2|7146.7|7131.7|1
1732624320000|2024-11-26 12:32:00|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1732624330000|2024-11-26 12:32:10|7147.3|7132.3|7147.2|7132.2|7148.2|7133.2|7147.2|7132.2|2
1732624340000|2024-11-26 12:32:20|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|5
1732624360000|2024-11-26 12:32:40|7147.2|7132.2|7146.7|7131.7|7147.2|7132.2|7146.7|7131.7|1
1732624370000|2024-11-26 12:32:50|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1732624380000|2024-11-26 12:33:00|||||||||1
1732624390000|2024-11-26 12:33:10|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.1|7134.1|5
1732624420000|2024-11-26 12:33:40|||||||||3
1732624430000|2024-11-26 12:33:50|||||||||1
1732624460000|2024-11-26 12:34:20|7149.1|7134.1|7148.2|7133.2|7149.2|7134.2|7148.2|7133.2|6
1732624480000|2024-11-26 12:34:40|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|1
1732624490000|2024-11-26 12:34:50|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1732624500000|2024-11-26 12:35:00|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|1
1732624540000|2024-11-26 12:35:40|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1732624650000|2024-11-26 12:37:30|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|3
1732624670000|2024-11-26 12:37:50|||||||||1
1732624680000|2024-11-26 12:38:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|15
1732624710000|2024-11-26 12:38:30|7148.3|7133.3|7148.8|7133.8|7148.8|7133.8|7148.3|7133.3|0
1732624740000|2024-11-26 12:39:00|7149.2|7134.2|7148.8|7133.8|7149.2|7134.2|7148.8|7133.8|0
1732624770000|2024-11-26 12:39:30|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1732624810000|2024-11-26 12:40:10|||||||||2
1732624820000|2024-11-26 12:40:20|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1732624850000|2024-11-26 12:40:50|||||||||1
1732624860000|2024-11-26 12:41:00|||||||||1
1732624870000|2024-11-26 12:41:10|||||||||1
1732624920000|2024-11-26 12:42:00|||||||||1
1732624950000|2024-11-26 12:42:30|||||||||5
1732624960000|2024-11-26 12:42:40|||||||||1
1732624970000|2024-11-26 12:42:50|||||||||4
1732624980000|2024-11-26 12:43:00|||||||||5
1732625000000|2024-11-26 12:43:20|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|13
1732625040000|2024-11-26 12:44:00|||||||||3
1732625090000|2024-11-26 12:44:50|7149.3|7134.3|7150.7|7135.7|7150.7|7135.7|7149.3|7134.3|4
1732625100000|2024-11-26 12:45:00|||||||||2
1732625120000|2024-11-26 12:45:20|7150.3|7135.3|7150.2|7135.2|7150.3|7135.3|7150.2|7135.2|100
1732625140000|2024-11-26 12:45:40|||||||||2
1732625170000|2024-11-26 12:46:10|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7149.3|7134.3|2
1732625190000|2024-11-26 12:46:30|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1732625250000|2024-11-26 12:47:30|7149.7|7134.7|7149.7|7134.7|7150.1|7135.1|7149.7|7134.7|1
1732625260000|2024-11-26 12:47:40|7150.1|7135.1|7150.2|7135.2|7150.2|7135.2|7150.1|7135.1|0
1732625290000|2024-11-26 12:48:10|7150.1|7135.1|7149.7|7134.7|7150.1|7135.1|7149.7|7134.7|1
1732625310000|2024-11-26 12:48:30|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1732625340000|2024-11-26 12:49:00|7147.7|7132.7|7145.2|7130.2|7147.7|7132.7|7145.2|7130.2|20
1732625350000|2024-11-26 12:49:10|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|2
1732625360000|2024-11-26 12:49:20|7145.2|7130.2|7145.7|7130.7|7145.7|7130.7|7145.2|7130.2|0
1732625400000|2024-11-26 12:50:00|7141.8|7126.8|7143.2|7128.2|7143.7|7128.7|7141.2|7126.2|6
1732625420000|2024-11-26 12:50:20|7143.6|7128.6|7142.2|7127.2|7143.6|7128.6|7142.2|7127.2|3
1732625430000|2024-11-26 12:50:30|7142.1|7127.1|7142.1|7127.1|7143.1|7128.1|7142.1|7127.1|0
1732625440000|2024-11-26 12:50:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.2|7127.2|0
1732625450000|2024-11-26 12:50:50|7143.1|7128.1|7142.1|7127.1|7143.1|7128.1|7142.1|7127.1|0
1732625460000|2024-11-26 12:51:00|7141.7|7126.7|7141.1|7126.1|7142.1|7127.1|7141.1|7126.1|2
1732625480000|2024-11-26 12:51:20|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|2
1732625490000|2024-11-26 12:51:30|7142.1|7127.1|7143.1|7128.1|7143.1|7128.1|7142.1|7127.1|1
1732625500000|2024-11-26 12:51:40|7142.7|7127.7|7142.6|7127.6|7142.7|7127.7|7142.6|7127.6|0
1732625510000|2024-11-26 12:51:50|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732625520000|2024-11-26 12:52:00|7142.1|7127.1|7143.6|7128.6|7143.6|7128.6|7142.1|7127.1|1
1732625530000|2024-11-26 12:52:10|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7143.2|7128.2|0
1732625570000|2024-11-26 12:52:50|7144.6|7129.6|7143.6|7128.6|7144.6|7129.6|7143.6|7128.6|0
1732625580000|2024-11-26 12:53:00|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|1
1732625610000|2024-11-26 12:53:30|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.6|7128.6|0
1732625660000|2024-11-26 12:54:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732625670000|2024-11-26 12:54:30|||||||||1
1732625710000|2024-11-26 12:55:10|||||||||1
1732625720000|2024-11-26 12:55:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732625730000|2024-11-26 12:55:30|7143|7128|7142.6|7127.6|7143|7128|7142.1|7127.1|4
1732625770000|2024-11-26 12:56:10|7142.7|7127.7|7143.6|7128.6|7143.6|7128.6|7142.6|7127.6|2
1732625780000|2024-11-26 12:56:20|7144.1|7129.1|7142.1|7127.1|7144.1|7129.1|7142.1|7127.1|1
1732625800000|2024-11-26 12:56:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1732625810000|2024-11-26 12:56:50|7143.1|7128.1|7142.6|7127.6|7143.1|7128.1|7142.6|7127.6|1
1732625820000|2024-11-26 12:57:00|||||||||1
1732625830000|2024-11-26 12:57:10|||||||||1
1732625860000|2024-11-26 12:57:40|7144.1|7129.1|7143.1|7128.1|7144.1|7129.1|7143.1|7128.1|2
1732625870000|2024-11-26 12:57:50|||||||||1
1732625880000|2024-11-26 12:58:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1732625890000|2024-11-26 12:58:10|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732625910000|2024-11-26 12:58:30|||||||||6
1732625920000|2024-11-26 12:58:40|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|1
1732625930000|2024-11-26 12:58:50|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|6
1732625940000|2024-11-26 12:59:00|7143.1|7128.1|7142.6|7127.6|7143.1|7128.1|7142.6|7127.6|4
1732625950000|2024-11-26 12:59:10|7142.7|7127.7|7143.6|7128.6|7144.1|7129.1|7142.7|7127.7|1
1732625960000|2024-11-26 12:59:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1732625970000|2024-11-26 12:59:30|7144|7129|7143.7|7128.7|7144|7129|7143.7|7128.7|1
1732625980000|2024-11-26 12:59:40|7143.6|7128.6|7145.1|7130.1|7145.1|7130.1|7143.6|7128.6|1
1732625990000|2024-11-26 12:59:50|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|4
1732626000000|2024-11-26 13:00:00|7145.1|7130.1|7147.6|7132.6|7147.6|7132.6|7144.6|7129.6|17
1732626010000|2024-11-26 13:00:10|7148.5|7133.5|7151.6|7136.6|7151.6|7136.6|7148.5|7133.5|7
1732626020000|2024-11-26 13:00:20|7152.6|7137.6|7152.7|7137.7|7152.7|7137.7|7152.6|7137.6|3
1732626040000|2024-11-26 13:00:40|||||||||2
1732626050000|2024-11-26 13:00:50|7153.1|7138.1|7154.5|7139.5|7154.5|7139.5|7153.1|7138.1|9
1732626060000|2024-11-26 13:01:00|7154.6|7139.6|7154.2|7139.2|7155.1|7140.1|7154.2|7139.2|13
1732626070000|2024-11-26 13:01:10|7154.1|7139.1|7154.6|7139.6|7155.1|7140.1|7154.1|7139.1|4
1732626080000|2024-11-26 13:01:20|||||||||2
1732626100000|2024-11-26 13:01:40|7153.3|7138.3|7153.7|7138.7|7153.7|7138.7|7150.7|7135.7|44
1732626110000|2024-11-26 13:01:50|7154.1|7139.1|7154.7|7139.7|7154.7|7139.7|7154.1|7139.1|0
1732626130000|2024-11-26 13:02:10|7154.3|7139.3|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|1
1732626140000|2024-11-26 13:02:20|||||||||1
1732626150000|2024-11-26 13:02:30|7154.2|7139.2|7153.2|7138.2|7154.2|7139.2|7153.2|7138.2|12
1732626160000|2024-11-26 13:02:40|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|3
1732626180000|2024-11-26 13:03:00|7153.3|7138.3|7152.8|7137.8|7153.3|7138.3|7152.3|7137.3|12
1732626190000|2024-11-26 13:03:10|||||||||1
1732626200000|2024-11-26 13:03:20|7152.9|7137.9|7153.3|7138.3|7153.8|7138.8|7152.8|7137.8|1
1732626210000|2024-11-26 13:03:30|7149|7134|7147.4|7132.4|7149|7134|7147.4|7132.4|3
1732626220000|2024-11-26 13:03:40|7146.4|7131.4|7148.3|7133.3|7148.3|7133.3|7145.9|7130.9|4
1732626230000|2024-11-26 13:03:50|7148.9|7133.9|7148.4|7133.4|7148.9|7133.9|7148.4|7133.4|2
1732626240000|2024-11-26 13:04:00|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|15
1732626250000|2024-11-26 13:04:10|7146.5|7131.5|7145.5|7130.5|7146.5|7131.5|7145.5|7130.5|4
1732626260000|2024-11-26 13:04:20|7146|7131|7143|7128|7146|7131|7143|7128|8
1732626270000|2024-11-26 13:04:30|7143.5|7128.5|7142.5|7127.5|7145.5|7130.5|7142.5|7127.5|7
1732626280000|2024-11-26 13:04:40|7143|7128|7141|7126|7143.9|7128.9|7141|7126|5
1732626290000|2024-11-26 13:04:50|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141|7126|7
1732626300000|2024-11-26 13:05:00|7142|7127|7142.5|7127.5|7143.9|7128.9|7142|7127|4
1732626310000|2024-11-26 13:05:10|7142.9|7127.9|7143.5|7128.5|7143.5|7128.5|7142.9|7127.9|0
1732626320000|2024-11-26 13:05:20|7143.9|7128.9|7144.4|7129.4|7145.3|7130.3|7143.5|7128.5|5
1732626330000|2024-11-26 13:05:30|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732626340000|2024-11-26 13:05:40|7145|7130|7145|7130|7145|7130|7144.9|7129.9|1
1732626350000|2024-11-26 13:05:50|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1732626360000|2024-11-26 13:06:00|7146|7131|7145|7130|7146|7131|7145|7130|9
1732626370000|2024-11-26 13:06:10|||||||||5
1732626400000|2024-11-26 13:06:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|2
1732626410000|2024-11-26 13:06:50|7146|7131|7146|7131|7146|7131|7143|7128|12
1732626420000|2024-11-26 13:07:00|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1732626430000|2024-11-26 13:07:10|7145.4|7130.4|7145.9|7130.9|7145.9|7130.9|7144.5|7129.5|3
1732626450000|2024-11-26 13:07:30|7146|7131|7146|7131|7146|7131|7146|7131|0
1732626460000|2024-11-26 13:07:40|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|0
1732626470000|2024-11-26 13:07:50|7145|7130|7145|7130|7145|7130|7145|7130|4
1732626480000|2024-11-26 13:08:00|7144.9|7129.9|7143|7128|7144.9|7129.9|7143|7128|8
1732626490000|2024-11-26 13:08:10|7142.5|7127.5|7143|7128|7143|7128|7142.5|7127.5|0
1732626500000|2024-11-26 13:08:20|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1732626510000|2024-11-26 13:08:30|7142.9|7127.9|7143|7128|7143|7128|7142.9|7127.9|0
1732626540000|2024-11-26 13:09:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1732626550000|2024-11-26 13:09:10|7144|7129|7145|7130|7145|7130|7144|7129|1
1732626560000|2024-11-26 13:09:20|7145.5|7130.5|7146|7131|7146|7131|7145.5|7130.5|3
1732626610000|2024-11-26 13:10:10|||||||||2
1732626640000|2024-11-26 13:10:40|7145.5|7130.5|7150.4|7135.4|7150.4|7135.4|7145.5|7130.5|9
1732626650000|2024-11-26 13:10:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|4
1732626660000|2024-11-26 13:11:00|7149|7134|7149|7134|7149|7134|7149|7134|2
1732626670000|2024-11-26 13:11:10|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1732626680000|2024-11-26 13:11:20|7149|7134|7146.5|7131.5|7149|7134|7145.5|7130.5|10
1732626690000|2024-11-26 13:11:30|7144.5|7129.5|7144.4|7129.4|7144.9|7129.9|7144.4|7129.4|2
1732626700000|2024-11-26 13:11:40|7145|7130|7145|7130|7145|7130|7144.5|7129.5|0
1732626710000|2024-11-26 13:11:50|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|0
1732626720000|2024-11-26 13:12:00|||||||||5
1732626740000|2024-11-26 13:12:20|7144|7129|7144|7129|7144.4|7129.4|7144|7129|3
1732626760000|2024-11-26 13:12:40|7143.5|7128.5|7144|7129|7144|7129|7143.5|7128.5|1
1732626780000|2024-11-26 13:13:00|||||||||1
1732626800000|2024-11-26 13:13:20|7144.4|7129.4|7145.5|7130.5|7145.5|7130.5|7144.4|7129.4|1
1732626830000|2024-11-26 13:13:50|7144.5|7129.5|7144.5|7129.5|7144.9|7129.9|7144.5|7129.5|7
1732626840000|2024-11-26 13:14:00|7144.4|7129.4|7144|7129|7144.4|7129.4|7144|7129|4
1732626880000|2024-11-26 13:14:40|7144.1|7129.1|7145|7130|7145|7130|7144.1|7129.1|1
1732626890000|2024-11-26 13:14:50|7145.4|7130.4|7146|7131|7146|7131|7145.4|7130.4|1
1732626900000|2024-11-26 13:15:00|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|5
1732626910000|2024-11-26 13:15:10|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.4|7133.4|12
1732626920000|2024-11-26 13:15:20|7149|7134|7149.9|7134.9|7149.9|7134.9|7149|7134|1
1732626940000|2024-11-26 13:15:40|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1732626950000|2024-11-26 13:15:50|7149.9|7134.9|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|19
1732626960000|2024-11-26 13:16:00|7149.5|7134.5|7149.9|7134.9|7150.4|7135.4|7149.5|7134.5|3
1732626970000|2024-11-26 13:16:10|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|17
1732626980000|2024-11-26 13:16:20|7151.9|7136.9|7151.9|7136.9|7152.4|7137.4|7151.9|7136.9|2
1732627010000|2024-11-26 13:16:50|7150.4|7135.4|7150.9|7135.9|7150.9|7135.9|7150.4|7135.4|13
1732627020000|2024-11-26 13:17:00|7151.8|7136.8|7151.9|7136.9|7151.9|7136.9|7151.4|7136.4|2
1732627030000|2024-11-26 13:17:10|7151|7136|7150.9|7135.9|7151|7136|7150.9|7135.9|0
1732627040000|2024-11-26 13:17:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1732627050000|2024-11-26 13:17:30|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|1
1732627060000|2024-11-26 13:17:40|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7150.9|7135.9|2
1732627070000|2024-11-26 13:17:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1732627080000|2024-11-26 13:18:00|7150|7135|7150.9|7135.9|7150.9|7135.9|7149.9|7134.9|2
1732627090000|2024-11-26 13:18:10|7150.4|7135.4|7149.9|7134.9|7150.4|7135.4|7149.9|7134.9|8
1732627120000|2024-11-26 13:18:40|||||||||1
1732627130000|2024-11-26 13:18:50|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|1
1732627140000|2024-11-26 13:19:00|7149.9|7134.9|7145.5|7130.5|7149.9|7134.9|7145.5|7130.5|5
1732627150000|2024-11-26 13:19:10|7144.5|7129.5|7143.6|7128.6|7144.5|7129.5|7143.6|7128.6|2
1732627160000|2024-11-26 13:19:20|7143.5|7128.5|7144|7129|7144|7129|7143.5|7128.5|3
1732627170000|2024-11-26 13:19:30|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|1
1732627180000|2024-11-26 13:19:40|7143|7128|7142.5|7127.5|7143|7128|7142.5|7127.5|1
1732627200000|2024-11-26 13:20:00|7141.5|7126.5|7142|7127|7142|7127|7141.5|7126.5|0
1732627210000|2024-11-26 13:20:10|7143.3|7128.3|7144.5|7129.5|7144.5|7129.5|7143|7128|7
1732627220000|2024-11-26 13:20:20|7144|7129|7144.5|7129.5|7144.5|7129.5|7144|7129|0
1732627230000|2024-11-26 13:20:30|7144.7|7129.7|7146|7131|7147.5|7132.5|7144.7|7129.7|18
1732627240000|2024-11-26 13:20:40|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|1
1732627250000|2024-11-26 13:20:50|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|7148.5|7133.5|1
1732627260000|2024-11-26 13:21:00|7148.4|7133.4|7147.4|7132.4|7148.4|7133.4|7147.4|7132.4|1
1732627270000|2024-11-26 13:21:10|7147.9|7132.9|7147.5|7132.5|7147.9|7132.9|7147.5|7132.5|1
1732627280000|2024-11-26 13:21:20|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|0
1732627290000|2024-11-26 13:21:30|7147.7|7132.7|7142|7127|7147.7|7132.7|7138.9|7123.9|50
1732627300000|2024-11-26 13:21:40|7142.1|7127.1|7143|7128|7143.5|7128.5|7142.1|7127.1|1
1732627320000|2024-11-26 13:22:00|7142|7127|7142|7127|7142|7127|7142|7127|0
1732627350000|2024-11-26 13:22:30|7141|7126|7143.5|7128.5|7143.5|7128.5|7141|7126|7
1732627360000|2024-11-26 13:22:40|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|1
1732627370000|2024-11-26 13:22:50|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1732627380000|2024-11-26 13:23:00|7144|7129|7143.9|7128.9|7144.5|7129.5|7143.9|7128.9|2
1732627410000|2024-11-26 13:23:30|7145.4|7130.4|7145.9|7130.9|7146.4|7131.4|7145.4|7130.4|1
1732627420000|2024-11-26 13:23:40|7146.4|7131.4|7146.9|7131.9|7146.9|7131.9|7146.4|7131.4|0
1732627430000|2024-11-26 13:23:50|7146.5|7131.5|7146.4|7131.4|7146.5|7131.5|7146|7131|0
1732627440000|2024-11-26 13:24:00|7145.9|7130.9|7150.9|7135.9|7150.9|7135.9|7145.9|7130.9|9
1732627450000|2024-11-26 13:24:10|7150.4|7135.4|7149.4|7134.4|7150.4|7135.4|7149.4|7134.4|5
1732627460000|2024-11-26 13:24:20|||||||||1
1732627480000|2024-11-26 13:24:40|7149.9|7134.9|7150.4|7135.4|7150.4|7135.4|7149.9|7134.9|1
1732627500000|2024-11-26 13:25:00|7150.6|7135.6|7153.9|7138.9|7154.4|7139.4|7150.6|7135.6|6
1732627510000|2024-11-26 13:25:10|||||||||1
1732627520000|2024-11-26 13:25:20|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1732627550000|2024-11-26 13:25:50|7154.8|7139.8|7153.9|7138.9|7154.8|7139.8|7153.9|7138.9|1
1732627560000|2024-11-26 13:26:00|7154.4|7139.4|7155.9|7140.9|7155.9|7140.9|7154.4|7139.4|1
1732627570000|2024-11-26 13:26:10|7156|7141|7156.9|7141.9|7156.9|7141.9|7156|7141|2
1732627580000|2024-11-26 13:26:20|||||||||1
1732627600000|2024-11-26 13:26:40|7155.4|7140.4|7156.9|7141.9|7156.9|7141.9|7155.4|7140.4|16
1732627610000|2024-11-26 13:26:50|7157.4|7142.4|7158.9|7143.9|7158.9|7143.9|7157.4|7142.4|2
1732627620000|2024-11-26 13:27:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|4
1732627630000|2024-11-26 13:27:10|7159.4|7144.4|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|21
1732627640000|2024-11-26 13:27:20|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|1
1732627660000|2024-11-26 13:27:40|7160.4|7145.4|7162.8|7147.8|7163.3|7148.3|7160.4|7145.4|20
1732627670000|2024-11-26 13:27:50|||||||||1
1732627680000|2024-11-26 13:28:00|7162.4|7147.4|7162.3|7147.3|7162.4|7147.4|7161.4|7146.4|5
1732627690000|2024-11-26 13:28:10|7161.9|7146.9|7162.3|7147.3|7162.3|7147.3|7161.9|7146.9|0
1732627700000|2024-11-26 13:28:20|7162.2|7147.2|7160.9|7145.9|7162.2|7147.2|7160.9|7145.9|11
1732627710000|2024-11-26 13:28:30|7159.9|7144.9|7160.9|7145.9|7161.3|7146.3|7159.9|7144.9|3
1732627720000|2024-11-26 13:28:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|2
1732627750000|2024-11-26 13:29:10|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1732627760000|2024-11-26 13:29:20|7160.9|7145.9|7162.8|7147.8|7162.8|7147.8|7160.9|7145.9|1
1732627770000|2024-11-26 13:29:30|7162.3|7147.3|7162.8|7147.8|7162.8|7147.8|7162.3|7147.3|1
1732627800000|2024-11-26 13:30:00|7165.8|7150.8|7166.3|7151.3|7166.8|7151.8|7165.3|7150.3|10
1732627810000|2024-11-26 13:30:10|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|1
1732627820000|2024-11-26 13:30:20|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|8
1732627830000|2024-11-26 13:30:30|||||||||2
1732627840000|2024-11-26 13:30:40|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|1
1732627850000|2024-11-26 13:30:50|7163|7148|7162.8|7147.8|7164.3|7149.3|7162.8|7147.8|9
1732627860000|2024-11-26 13:31:00|7163.3|7148.3|7164.3|7149.3|7164.8|7149.8|7163.3|7148.3|1
1732627870000|2024-11-26 13:31:10|7163.5|7148.5|7163.5|7148.5|7163.9|7148.9|7162.9|7147.9|17
1732627880000|2024-11-26 13:31:20|7162.9|7147.9|7163.9|7148.9|7163.9|7148.9|7162.9|7147.9|0
1732627920000|2024-11-26 13:32:00|7164.9|7149.9|7163.9|7148.9|7164.9|7149.9|7163.9|7148.9|10
1732627930000|2024-11-26 13:32:10|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|1
1732627940000|2024-11-26 13:32:20|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1732627960000|2024-11-26 13:32:40|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1732627970000|2024-11-26 13:32:50|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165|7150|14
1732627980000|2024-11-26 13:33:00|7165.5|7150.5|7163.9|7148.9|7165.5|7150.5|7163.5|7148.5|9
1732627990000|2024-11-26 13:33:10|7164|7149|7161|7146|7164|7149|7161|7146|9
1732628010000|2024-11-26 13:33:30|7161.5|7146.5|7161|7146|7161.5|7146.5|7161|7146|1
1732628020000|2024-11-26 13:33:40|7160.9|7145.9|7160|7145|7160.9|7145.9|7160|7145|1
1732628030000|2024-11-26 13:33:50|7156.5|7141.5|7159.5|7144.5|7159.5|7144.5|7156|7141|15
1732628040000|2024-11-26 13:34:00|7158|7143|7158.5|7143.5|7159|7144|7157.5|7142.5|1
1732628050000|2024-11-26 13:34:10|7159|7144|7159|7144|7159.5|7144.5|7159|7144|0
1732628060000|2024-11-26 13:34:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|5
1732628070000|2024-11-26 13:34:30|7160|7145|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1732628090000|2024-11-26 13:34:50|7160|7145|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1732628100000|2024-11-26 13:35:00|7159|7144|7159|7144|7159|7144|7159|7144|0
1732628110000|2024-11-26 13:35:10|||||||||1
1732628120000|2024-11-26 13:35:20|7159.5|7144.5|7159|7144|7159.5|7144.5|7158.5|7143.5|5
1732628130000|2024-11-26 13:35:30|||||||||5
1732628140000|2024-11-26 13:35:40|7157.5|7142.5|7155.1|7140.1|7157.5|7142.5|7155.1|7140.1|8
1732628150000|2024-11-26 13:35:50|7154.6|7139.6|7151.5|7136.5|7154.6|7139.6|7151.5|7136.5|5
1732628160000|2024-11-26 13:36:00|7151|7136|7152.5|7137.5|7153.5|7138.5|7151|7136|1
1732628170000|2024-11-26 13:36:10|7151.5|7136.5|7147.6|7132.6|7152.1|7137.1|7147.1|7132.1|39
1732628180000|2024-11-26 13:36:20|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|6
1732628190000|2024-11-26 13:36:30|7149.5|7134.5|7150.9|7135.9|7150.9|7135.9|7149.5|7134.5|0
1732628200000|2024-11-26 13:36:40|7151.4|7136.4|7154.4|7139.4|7155.4|7140.4|7151.4|7136.4|6
1732628220000|2024-11-26 13:37:00|7154.9|7139.9|7153.9|7138.9|7154.9|7139.9|7153.9|7138.9|2
1732628230000|2024-11-26 13:37:10|7153.4|7138.4|7153.9|7138.9|7153.9|7138.9|7153.4|7138.4|1
1732628250000|2024-11-26 13:37:30|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1732628260000|2024-11-26 13:37:40|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|0
1732628270000|2024-11-26 13:37:50|7156.9|7141.9|7156|7141|7156.9|7141.9|7156|7141|1
1732628280000|2024-11-26 13:38:00|7156.9|7141.9|7156|7141|7156.9|7141.9|7156|7141|2
1732628290000|2024-11-26 13:38:10|7156.9|7141.9|7156.5|7141.5|7156.9|7141.9|7156.5|7141.5|1
1732628340000|2024-11-26 13:39:00|7156.9|7141.9|7154|7139|7157|7142|7154|7139|12
1732628350000|2024-11-26 13:39:10|7153.1|7138.1|7152.1|7137.1|7153.1|7138.1|7152.1|7137.1|4
1732628360000|2024-11-26 13:39:20|7151.6|7136.6|7151|7136|7151.6|7136.6|7151|7136|4
1732628370000|2024-11-26 13:39:30|7150.9|7135.9|7149.4|7134.4|7150.9|7135.9|7149.4|7134.4|2
1732628390000|2024-11-26 13:39:50|7149.6|7134.6|7154.5|7139.5|7154.5|7139.5|7149.6|7134.6|4
1732628400000|2024-11-26 13:40:00|7155|7140|7155|7140|7155|7140|7155|7140|0
1732628410000|2024-11-26 13:40:10|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1732628430000|2024-11-26 13:40:30|7155.5|7140.5|7155.1|7140.1|7155.5|7140.5|7155.1|7140.1|1
1732628440000|2024-11-26 13:40:40|7155.5|7140.5|7155.1|7140.1|7155.6|7140.6|7155.1|7140.1|2
1732628450000|2024-11-26 13:40:50|7153.6|7138.6|7153.1|7138.1|7153.6|7138.6|7153.1|7138.1|4
1732628460000|2024-11-26 13:41:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|1
1732628470000|2024-11-26 13:41:10|7150.1|7135.1|7153|7138|7153|7138|7150.1|7135.1|3
1732628480000|2024-11-26 13:41:20|7153.1|7138.1|7150.6|7135.6|7153.6|7138.6|7150.6|7135.6|8
1732628490000|2024-11-26 13:41:30|7151.6|7136.6|7152.5|7137.5|7153.5|7138.5|7151.6|7136.6|3
1732628500000|2024-11-26 13:41:40|7153.4|7138.4|7153.5|7138.5|7154.4|7139.4|7153.1|7138.1|1
1732628540000|2024-11-26 13:42:20|7153.1|7138.1|7153.5|7138.5|7153.5|7138.5|7153.1|7138.1|0
1732628550000|2024-11-26 13:42:30|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1732628570000|2024-11-26 13:42:50|7154.1|7139.1|7155.6|7140.6|7155.6|7140.6|7154.1|7139.1|2
1732628600000|2024-11-26 13:43:20|||||||||1
1732628610000|2024-11-26 13:43:30|||||||||1
1732628630000|2024-11-26 13:43:50|7155.1|7140.1|7155.6|7140.6|7155.6|7140.6|7155.1|7140.1|0
1732628640000|2024-11-26 13:44:00|7156|7141|7156|7141|7156|7141|7156|7141|0
1732628650000|2024-11-26 13:44:10|7156.1|7141.1|7156.1|7141.1|7157.5|7142.5|7156.1|7141.1|7
1732628660000|2024-11-26 13:44:20|||||||||1
1732628670000|2024-11-26 13:44:30|7156|7141|7156|7141|7156|7141|7156|7141|0
1732628700000|2024-11-26 13:45:00|7154.1|7139.1|7152.6|7137.6|7154.1|7139.1|7150.7|7135.7|4
1732628710000|2024-11-26 13:45:10|7151.6|7136.6|7152.6|7137.6|7153|7138|7151.6|7136.6|3
1732628720000|2024-11-26 13:45:20|7151.6|7136.6|7154.5|7139.5|7154.5|7139.5|7151.6|7136.6|6
1732628740000|2024-11-26 13:45:40|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1732628750000|2024-11-26 13:45:50|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|1
1732628780000|2024-11-26 13:46:20|7156.1|7141.1|7155.1|7140.1|7156.1|7141.1|7155.1|7140.1|1
1732628790000|2024-11-26 13:46:30|7156.1|7141.1|7157|7142|7157|7142|7156.1|7141.1|3
1732628800000|2024-11-26 13:46:40|7157.5|7142.5|7156.1|7141.1|7157.6|7142.6|7156.1|7141.1|3
1732628820000|2024-11-26 13:47:00|7156|7141|7156.1|7141.1|7156.1|7141.1|7156|7141|1
1732628850000|2024-11-26 13:47:30|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|0
1732628860000|2024-11-26 13:47:40|7157|7142|7154.2|7139.2|7157|7142|7154.2|7139.2|4
1732628870000|2024-11-26 13:47:50|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7153.6|7138.6|3
1732628880000|2024-11-26 13:48:00|7154.1|7139.1|7155.1|7140.1|7155.1|7140.1|7154.1|7139.1|1
1732628890000|2024-11-26 13:48:10|7155|7140|7154.1|7139.1|7155|7140|7154.1|7139.1|1
1732628910000|2024-11-26 13:48:30|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|1
1732628920000|2024-11-26 13:48:40|7153.1|7138.1|7153.7|7138.7|7155.5|7140.5|7153.1|7138.1|1
1732628950000|2024-11-26 13:49:10|7153.6|7138.6|7155|7140|7155.5|7140.5|7153.6|7138.6|1
1732628960000|2024-11-26 13:49:20|7155.5|7140.5|7150.7|7135.7|7155.5|7140.5|7150.6|7135.6|15
1732628970000|2024-11-26 13:49:30|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|1
1732628980000|2024-11-26 13:49:40|||||||||1
1732628990000|2024-11-26 13:49:50|7148.6|7133.6|7145.6|7130.6|7148.6|7133.6|7145.6|7130.6|8
1732629000000|2024-11-26 13:50:00|7145.1|7130.1|7141.2|7126.2|7145.1|7130.1|7141.2|7126.2|10
1732629010000|2024-11-26 13:50:10|7141.1|7126.1|7145.5|7130.5|7145.5|7130.5|7141.1|7126.1|8
1732629020000|2024-11-26 13:50:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1732629060000|2024-11-26 13:51:00|7145.2|7130.2|7143.7|7128.7|7146.6|7131.6|7143.7|7128.7|5
1732629070000|2024-11-26 13:51:10|7143.8|7128.8|7143.7|7128.7|7144.7|7129.7|7143.7|7128.7|5
1732629080000|2024-11-26 13:51:20|7143.4|7128.4|7141.1|7126.1|7143.4|7128.4|7141.1|7126.1|12
1732629090000|2024-11-26 13:51:30|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|2
1732629110000|2024-11-26 13:51:50|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|0
1732629120000|2024-11-26 13:52:00|7142.6|7127.6|7139.1|7124.1|7142.6|7127.6|7139.1|7124.1|9
1732629140000|2024-11-26 13:52:20|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|1
1732629150000|2024-11-26 13:52:30|7141.6|7126.6|7142.6|7127.6|7142.6|7127.6|7141.6|7126.6|1
1732629170000|2024-11-26 13:52:50|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|0
1732629180000|2024-11-26 13:53:00|7141.2|7126.2|7139.1|7124.1|7141.2|7126.2|7139.1|7124.1|5
1732629200000|2024-11-26 13:53:20|||||||||1
1732629210000|2024-11-26 13:53:30|7138.6|7123.6|7139.1|7124.1|7139.1|7124.1|7138.6|7123.6|2
1732629220000|2024-11-26 13:53:40|7140.1|7125.1|7141.1|7126.1|7141.1|7126.1|7140.1|7125.1|2
1732629230000|2024-11-26 13:53:50|||||||||1
1732629240000|2024-11-26 13:54:00|7142.5|7127.5|7142.1|7127.1|7142.6|7127.6|7142.1|7127.1|6
1732629260000|2024-11-26 13:54:20|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1732629270000|2024-11-26 13:54:30|7143|7128|7144.6|7129.6|7144.6|7129.6|7143|7128|3
1732629310000|2024-11-26 13:55:10|7144.1|7129.1|7143.2|7128.2|7144.1|7129.1|7143.2|7128.2|32
1732629320000|2024-11-26 13:55:20|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.2|7128.2|2
1732629340000|2024-11-26 13:55:40|7142.7|7127.7|7142.2|7127.2|7142.7|7127.7|7142.2|7127.2|2
1732629350000|2024-11-26 13:55:50|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|1
1732629360000|2024-11-26 13:56:00|7142.3|7127.3|7143.6|7128.6|7143.6|7128.6|7142.3|7127.3|5
1732629380000|2024-11-26 13:56:20|7144.6|7129.6|7143.7|7128.7|7144.6|7129.6|7143.7|7128.7|0
1732629420000|2024-11-26 13:57:00|7143.1|7128.1|7144|7129|7144|7129|7143.1|7128.1|0
1732629430000|2024-11-26 13:57:10|7144.1|7129.1|7143.6|7128.6|7144.6|7129.6|7143.1|7128.1|7
1732629460000|2024-11-26 13:57:40|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1732629510000|2024-11-26 13:58:30|7144.6|7129.6|7145.1|7130.1|7145.1|7130.1|7144.6|7129.6|0
1732629520000|2024-11-26 13:58:40|7146|7131|7143.5|7128.5|7147|7132|7143.5|7128.5|10
1732629530000|2024-11-26 13:58:50|7144.6|7129.6|7144.1|7129.1|7144.6|7129.6|7144.1|7129.1|2
1732629580000|2024-11-26 13:59:40|7144.5|7129.5|7145|7130|7145|7130|7144.5|7129.5|0
1732629600000|2024-11-26 14:00:00|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|2
1732629630000|2024-11-26 14:00:30|7146|7131|7146|7131|7146|7131|7146|7131|6
1732629680000|2024-11-26 14:01:20|7147|7132|7146|7131|7147|7132|7146|7131|3
1732629720000|2024-11-26 14:02:00|7146.5|7131.5|7144.9|7129.9|7146.5|7131.5|7144|7129|9
1732629730000|2024-11-26 14:02:10|7144.5|7129.5|7144|7129|7144.9|7129.9|7144|7129|1
1732629740000|2024-11-26 14:02:20|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|7145.5|7130.5|1
1732629760000|2024-11-26 14:02:40|7145|7130|7144|7129|7145|7130|7144|7129|4
1732629790000|2024-11-26 14:03:10|7143.6|7128.6|7141.1|7126.1|7143.6|7128.6|7141.1|7126.1|8
1732629810000|2024-11-26 14:03:30|7142|7127|7142.5|7127.5|7142.5|7127.5|7141.6|7126.6|4
1732629820000|2024-11-26 14:03:40|7142.1|7127.1|7141.1|7126.1|7142.1|7127.1|7141.1|7126.1|3
1732629840000|2024-11-26 14:04:00|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|2
1732629850000|2024-11-26 14:04:10|7142|7127|7139.1|7124.1|7142|7127|7139.1|7124.1|10
1732629860000|2024-11-26 14:04:20|7136.6|7121.6|7136.1|7121.1|7136.6|7121.6|7135.1|7120.1|9
1732629870000|2024-11-26 14:04:30|7135.2|7120.2|7136.1|7121.1|7136.1|7121.1|7135.2|7120.2|8
1732629880000|2024-11-26 14:04:40|7135.6|7120.6|7136.1|7121.1|7136.1|7121.1|7135.6|7120.6|2
1732629900000|2024-11-26 14:05:00|7135.2|7120.2|7134.2|7119.2|7135.6|7120.6|7134.1|7119.1|8
1732629910000|2024-11-26 14:05:10|7134.6|7119.6|7135.6|7120.6|7135.6|7120.6|7134.6|7119.6|5
1732629920000|2024-11-26 14:05:20|7135.1|7120.1|7133.1|7118.1|7135.1|7120.1|7132.1|7117.1|15
1732629930000|2024-11-26 14:05:30|||||||||1
1732629940000|2024-11-26 14:05:40|7133|7118|7132.1|7117.1|7133|7118|7132.1|7117.1|10
1732629950000|2024-11-26 14:05:50|7131.6|7116.6|7132.1|7117.1|7132.6|7117.6|7131.6|7116.6|4
1732629960000|2024-11-26 14:06:00|7133|7118|7135|7120|7135|7120|7133|7118|1
1732629970000|2024-11-26 14:06:10|7134.6|7119.6|7135|7120|7135|7120|7134.6|7119.6|1
1732629990000|2024-11-26 14:06:30|7135.1|7120.1|7135.1|7120.1|7137|7122|7135.1|7120.1|10
1732630000000|2024-11-26 14:06:40|7136.5|7121.5|7135.6|7120.6|7136.5|7121.5|7135.6|7120.6|0
1732630010000|2024-11-26 14:06:50|||||||||3
1732630020000|2024-11-26 14:07:00|7136.1|7121.1|7136.6|7121.6|7138.1|7123.1|7135.6|7120.6|1
1732630030000|2024-11-26 14:07:10|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1732630040000|2024-11-26 14:07:20|7135.7|7120.7|7134.1|7119.1|7135.7|7120.7|7134.1|7119.1|7
1732630060000|2024-11-26 14:07:40|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|2
1732630090000|2024-11-26 14:08:10|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|1
1732630100000|2024-11-26 14:08:20|7133.6|7118.6|7135.5|7120.5|7135.5|7120.5|7133.6|7118.6|1
1732630110000|2024-11-26 14:08:30|7135.7|7120.7|7135.6|7120.6|7135.7|7120.7|7135.1|7120.1|1
1732630140000|2024-11-26 14:09:00|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1732630150000|2024-11-26 14:09:10|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|1
1732630200000|2024-11-26 14:10:00|7136.1|7121.1|7136.1|7121.1|7136.6|7121.6|7136.1|7121.1|6
1732630220000|2024-11-26 14:10:20|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|12
1732630230000|2024-11-26 14:10:30|7135.7|7120.7|7136.1|7121.1|7136.1|7121.1|7135.7|7120.7|0
1732630240000|2024-11-26 14:10:40|7136.6|7121.6|7138.1|7123.1|7138.6|7123.6|7136.6|7121.6|13
1732630260000|2024-11-26 14:11:00|7138.5|7123.5|7138.1|7123.1|7138.5|7123.5|7138.1|7123.1|1
1732630270000|2024-11-26 14:11:10|7139.1|7124.1|7140|7125|7140.1|7125.1|7139.1|7124.1|1
1732630280000|2024-11-26 14:11:20|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1732630300000|2024-11-26 14:11:40|7140.4|7125.4|7140|7125|7140.4|7125.4|7140|7125|6
1732630310000|2024-11-26 14:11:50|7140.6|7125.6|7140.1|7125.1|7140.6|7125.6|7140.1|7125.1|1
1732630320000|2024-11-26 14:12:00|7141.1|7126.1|7141|7126|7141.1|7126.1|7140.1|7125.1|6
1732630330000|2024-11-26 14:12:10|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1732630340000|2024-11-26 14:12:20|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.1|7126.1|0
1732630350000|2024-11-26 14:12:30|7142.1|7127.1|7143.1|7128.1|7143.1|7128.1|7142.1|7127.1|4
1732630360000|2024-11-26 14:12:40|7145.3|7130.3|7147|7132|7147|7132|7145.3|7130.3|63
1732630370000|2024-11-26 14:12:50|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|2
1732630380000|2024-11-26 14:13:00|7143.1|7128.1|7144.5|7129.5|7144.5|7129.5|7141.1|7126.1|11
1732630390000|2024-11-26 14:13:10|7145.5|7130.5|7144.5|7129.5|7145.5|7130.5|7144.5|7129.5|1
1732630400000|2024-11-26 14:13:20|7144|7129|7144|7129|7144|7129|7144|7129|0
1732630410000|2024-11-26 14:13:30|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1732630420000|2024-11-26 14:13:40|7144|7129|7144|7129|7144.5|7129.5|7144|7129|0
1732630430000|2024-11-26 14:13:50|7144.4|7129.4|7144.5|7129.5|7144.5|7129.5|7144.4|7129.4|0
1732630480000|2024-11-26 14:14:40|||||||||1
1732630520000|2024-11-26 14:15:20|7145|7130|7145|7130|7145|7130|7145|7130|1
1732630550000|2024-11-26 14:15:50|7146.4|7131.4|7147|7132|7147|7132|7146.4|7131.4|3
1732630570000|2024-11-26 14:16:10|7146.5|7131.5|7146.9|7131.9|7146.9|7131.9|7146.5|7131.5|7
1732630610000|2024-11-26 14:16:50|7147.4|7132.4|7147|7132|7147.4|7132.4|7147|7132|2
1732630620000|2024-11-26 14:17:00|7146.9|7131.9|7147|7132|7147|7132|7146.9|7131.9|10
1732630630000|2024-11-26 14:17:10|7147.5|7132.5|7144.5|7129.5|7147.5|7132.5|7144.1|7129.1|7
1732630640000|2024-11-26 14:17:20|7143|7128|7144|7129|7144|7129|7143|7128|1
1732630670000|2024-11-26 14:17:50|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144|7129|0
1732630680000|2024-11-26 14:18:00|7145|7130|7145|7130|7145|7130|7145|7130|1
1732630690000|2024-11-26 14:18:10|7144|7129|7144|7129|7144|7129|7144|7129|3
1732630730000|2024-11-26 14:18:50|||||||||1
1732630740000|2024-11-26 14:19:00|7144.5|7129.5|7143.5|7128.5|7144.5|7129.5|7143.5|7128.5|2
1732630750000|2024-11-26 14:19:10|7144|7129|7144|7129|7144|7129|7144|7129|1
1732630760000|2024-11-26 14:19:20|||||||||1
1732630780000|2024-11-26 14:19:40|7144.1|7129.1|7145|7130|7145|7130|7144.1|7129.1|1
1732630800000|2024-11-26 14:20:00|7145.5|7130.5|7146|7131|7146|7131|7145.5|7130.5|1
1732630830000|2024-11-26 14:20:30|||||||||1
1732630860000|2024-11-26 14:21:00|7146.5|7131.5|7147|7132|7147|7132|7146.5|7131.5|1
1732630870000|2024-11-26 14:21:10|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|3
1732630910000|2024-11-26 14:21:50|7147.1|7132.1|7147.1|7132.1|7147.5|7132.5|7147.1|7132.1|1
1732630920000|2024-11-26 14:22:00|7147|7132|7147|7132|7147.5|7132.5|7147|7132|1
1732630930000|2024-11-26 14:22:10|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1732630940000|2024-11-26 14:22:20|7145.1|7130.1|7147.1|7132.1|7147.1|7132.1|7145.1|7130.1|2
1732630950000|2024-11-26 14:22:30|||||||||1
1732630970000|2024-11-26 14:22:50|7147.6|7132.6|7147.1|7132.1|7147.6|7132.6|7147.1|7132.1|2
1732630980000|2024-11-26 14:23:00|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.5|7132.5|18
1732631000000|2024-11-26 14:23:20|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|7147.1|7132.1|4
1732631010000|2024-11-26 14:23:30|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7
1732631020000|2024-11-26 14:23:40|7145.5|7130.5|7146.1|7131.1|7146.1|7131.1|7145.5|7130.5|1
1732631030000|2024-11-26 14:23:50|7146.5|7131.5|7146.1|7131.1|7146.5|7131.5|7146.1|7131.1|1
1732631040000|2024-11-26 14:24:00|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1732631050000|2024-11-26 14:24:10|7146.7|7131.7|7147.6|7132.6|7147.6|7132.6|7146.7|7131.7|6
1732631060000|2024-11-26 14:24:20|7147.4|7132.4|7146.1|7131.1|7147.4|7132.4|7145.6|7130.6|6
1732631070000|2024-11-26 14:24:30|7145.7|7130.7|7145.1|7130.1|7145.7|7130.7|7145.1|7130.1|2
1732631080000|2024-11-26 14:24:40|7144.7|7129.7|7144.6|7129.6|7144.7|7129.7|7144.6|7129.6|3
1732631100000|2024-11-26 14:25:00|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|2
1732631110000|2024-11-26 14:25:10|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|1
1732631120000|2024-11-26 14:25:20|7144.2|7129.2|7145.6|7130.6|7145.6|7130.6|7144.2|7129.2|5
1732631130000|2024-11-26 14:25:30|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|3
1732631150000|2024-11-26 14:25:50|||||||||1
1732631160000|2024-11-26 14:26:00|7146.6|7131.6|7146.1|7131.1|7146.6|7131.6|7145.7|7130.7|1
1732631170000|2024-11-26 14:26:10|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|0
1732631180000|2024-11-26 14:26:20|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|1
1732631190000|2024-11-26 14:26:30|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|1
1732631200000|2024-11-26 14:26:40|7145.1|7130.1|7145.1|7130.1|7145.6|7130.6|7144.6|7129.6|3
1732631230000|2024-11-26 14:27:10|7144.6|7129.6|7145.1|7130.1|7145.5|7130.5|7144.1|7129.1|6
1732631240000|2024-11-26 14:27:20|7146.1|7131.1|7145.6|7130.6|7146.1|7131.1|7145.6|7130.6|0
1732631260000|2024-11-26 14:27:40|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1732631290000|2024-11-26 14:28:10|||||||||1
1732631300000|2024-11-26 14:28:20|7145.5|7130.5|7145.1|7130.1|7145.5|7130.5|7145|7130|2
1732631310000|2024-11-26 14:28:30|7145|7130|7145|7130|7145.5|7130.5|7145|7130|2
1732631340000|2024-11-26 14:29:00|7145.5|7130.5|7146|7131|7146|7131|7145.5|7130.5|4
1732631350000|2024-11-26 14:29:10|||||||||1
1732631360000|2024-11-26 14:29:20|||||||||1
1732631370000|2024-11-26 14:29:30|7145|7130|7144.1|7129.1|7145|7130|7144.1|7129.1|6
1732631380000|2024-11-26 14:29:40|7144|7129|7144|7129|7144|7129|7144|7129|2
1732631400000|2024-11-26 14:30:00|7144.5|7129.5|7147.5|7132.5|7147.5|7132.5|7144.5|7129.5|33
1732631410000|2024-11-26 14:30:10|7147.6|7132.6|7146.1|7131.1|7147.6|7132.6|7146.1|7131.1|47
1732631420000|2024-11-26 14:30:20|7144.1|7129.1|7140.2|7125.2|7144.1|7129.1|7140.2|7125.2|31
1732631430000|2024-11-26 14:30:30|7140.1|7125.1|7140.6|7125.6|7141.1|7126.1|7140.1|7125.1|9
1732631440000|2024-11-26 14:30:40|7140.7|7125.7|7140.1|7125.1|7140.7|7125.7|7140.1|7125.1|9
1732631450000|2024-11-26 14:30:50|7140.6|7125.6|7141.1|7126.1|7141.6|7126.6|7139.7|7124.7|5
1732631460000|2024-11-26 14:31:00|7140.6|7125.6|7138.2|7123.2|7140.6|7125.6|7138.2|7123.2|33
1732631470000|2024-11-26 14:31:10|7138.7|7123.7|7139.6|7124.6|7139.6|7124.6|7138.2|7123.2|7
1732631480000|2024-11-26 14:31:20|7138.7|7123.7|7139.2|7124.2|7140.6|7125.6|7138.7|7123.7|50
1732631490000|2024-11-26 14:31:30|7139.1|7124.1|7139.1|7124.1|7139.6|7124.6|7139.1|7124.1|7
1732631500000|2024-11-26 14:31:40|7139.6|7124.6|7139.1|7124.1|7139.6|7124.6|7139.1|7124.1|12
1732631510000|2024-11-26 14:31:50|7138.2|7123.2|7138.7|7123.7|7138.7|7123.7|7138.2|7123.2|8
1732631520000|2024-11-26 14:32:00|7138.6|7123.6|7135.2|7120.2|7139.2|7124.2|7135.2|7120.2|17
1732631530000|2024-11-26 14:32:10|7135.3|7120.3|7135.8|7120.8|7135.8|7120.8|7135.3|7120.3|8
1732631540000|2024-11-26 14:32:20|7135.7|7120.7|7133.3|7118.3|7135.7|7120.7|7133.3|7118.3|7
1732631550000|2024-11-26 14:32:30|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|49
1732631560000|2024-11-26 14:32:40|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7131.3|7116.3|13
1732631570000|2024-11-26 14:32:50|7131.8|7116.8|7131.3|7116.3|7132.3|7117.3|7131.3|7116.3|2
1732631580000|2024-11-26 14:33:00|7131.2|7116.2|7132.2|7117.2|7132.2|7117.2|7131.2|7116.2|10
1732631590000|2024-11-26 14:33:10|7132.3|7117.3|7136.7|7121.7|7136.7|7121.7|7132.3|7117.3|7
1732631600000|2024-11-26 14:33:20|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|2
1732631620000|2024-11-26 14:33:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7136.8|7121.8|4
1732631630000|2024-11-26 14:33:50|7137.2|7122.2|7138.2|7123.2|7138.2|7123.2|7137.2|7122.2|2
1732631640000|2024-11-26 14:34:00|7138.7|7123.7|7139.2|7124.2|7139.2|7124.2|7138.7|7123.7|6
1732631650000|2024-11-26 14:34:10|7138.7|7123.7|7142.2|7127.2|7142.2|7127.2|7138.7|7123.7|13
1732631660000|2024-11-26 14:34:20|7141.2|7126.2|7141.2|7126.2|7142.2|7127.2|7140.3|7125.3|9
1732631670000|2024-11-26 14:34:30|7141.7|7126.7|7138.3|7123.3|7141.7|7126.7|7138.3|7123.3|24
1732631680000|2024-11-26 14:34:40|7138.4|7123.4|7139.8|7124.8|7140.3|7125.3|7138.3|7123.3|28
1732631690000|2024-11-26 14:34:50|7140.2|7125.2|7138.8|7123.8|7140.2|7125.2|7138.8|7123.8|1
1732631700000|2024-11-26 14:35:00|7139.8|7124.8|7134.8|7119.8|7139.8|7124.8|7134.4|7119.4|10
1732631710000|2024-11-26 14:35:10|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1732631720000|2024-11-26 14:35:20|7136.2|7121.2|7133.8|7118.8|7136.3|7121.3|7133.3|7118.3|4
1732631730000|2024-11-26 14:35:30|7135.3|7120.3|7136.3|7121.3|7138.2|7123.2|7134.8|7119.8|23
1732631740000|2024-11-26 14:35:40|7137.7|7122.7|7137.8|7122.8|7138.7|7123.7|7137.7|7122.7|2
1732631750000|2024-11-26 14:35:50|7138.2|7123.2|7138.7|7123.7|7139.1|7124.1|7138.2|7123.2|4
1732631760000|2024-11-26 14:36:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1732631770000|2024-11-26 14:36:10|7138.4|7123.4|7139.7|7124.7|7139.7|7124.7|7138.4|7123.4|16
1732631790000|2024-11-26 14:36:30|7139.2|7124.2|7137.7|7122.7|7139.2|7124.2|7137.7|7122.7|7
1732631800000|2024-11-26 14:36:40|7137.3|7122.3|7136.2|7121.2|7137.3|7122.3|7135.7|7120.7|3
1732631810000|2024-11-26 14:36:50|7136.3|7121.3|7138.7|7123.7|7138.7|7123.7|7136.2|7121.2|4
1732631830000|2024-11-26 14:37:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|2
1732631840000|2024-11-26 14:37:20|7138.7|7123.7|7140.2|7125.2|7140.2|7125.2|7138.7|7123.7|6
1732631870000|2024-11-26 14:37:50|7138.7|7123.7|7137.2|7122.2|7138.7|7123.7|7137.2|7122.2|11
1732631880000|2024-11-26 14:38:00|7136.7|7121.7|7137.2|7122.2|7137.7|7122.7|7136.7|7121.7|4
1732631890000|2024-11-26 14:38:10|||||||||5
1732631900000|2024-11-26 14:38:20|7138.1|7123.1|7138.2|7123.2|7138.2|7123.2|7137.7|7122.7|3
1732631910000|2024-11-26 14:38:30|7138.7|7123.7|7138.2|7123.2|7138.7|7123.7|7138.2|7123.2|6
1732631920000|2024-11-26 14:38:40|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|1
1732631940000|2024-11-26 14:39:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|2
1732631950000|2024-11-26 14:39:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|15
1732631970000|2024-11-26 14:39:30|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1732631980000|2024-11-26 14:39:40|7138.8|7123.8|7137.7|7122.7|7138.8|7123.8|7137.7|7122.7|6
1732632000000|2024-11-26 14:40:00|7138.2|7123.2|7135.7|7120.7|7138.2|7123.2|7134.2|7119.2|28
1732632010000|2024-11-26 14:40:10|7136.2|7121.2|7134.7|7119.7|7136.2|7121.2|7134.7|7119.7|2
1732632020000|2024-11-26 14:40:20|7134.2|7119.2|7134.3|7119.3|7134.3|7119.3|7134.2|7119.2|1
1732632030000|2024-11-26 14:40:30|7135.2|7120.2|7135.7|7120.7|7135.7|7120.7|7135.2|7120.2|6
1732632040000|2024-11-26 14:40:40|7135.3|7120.3|7134.3|7119.3|7135.3|7120.3|7134.3|7119.3|11
1732632050000|2024-11-26 14:40:50|7132.8|7117.8|7131.8|7116.8|7132.8|7117.8|7131.8|7116.8|6
1732632060000|2024-11-26 14:41:00|7131.9|7116.9|7131.8|7116.8|7132.2|7117.2|7131.8|7116.8|0
1732632070000|2024-11-26 14:41:10|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7131.8|7116.8|0
1732632080000|2024-11-26 14:41:20|7131.9|7116.9|7134.2|7119.2|7134.2|7119.2|7131.9|7116.9|8
1732632090000|2024-11-26 14:41:30|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1732632100000|2024-11-26 14:41:40|7135.7|7120.7|7136.3|7121.3|7136.8|7121.8|7135.7|7120.7|8
1732632110000|2024-11-26 14:41:50|7136.7|7121.7|7136.3|7121.3|7136.8|7121.8|7136.3|7121.3|1
1732632150000|2024-11-26 14:42:30|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|9
1732632160000|2024-11-26 14:42:40|7138.7|7123.7|7137.7|7122.7|7138.7|7123.7|7137.7|7122.7|2
1732632170000|2024-11-26 14:42:50|||||||||3
1732632180000|2024-11-26 14:43:00|7136.8|7121.8|7134.8|7119.8|7136.8|7121.8|7134.8|7119.8|4
1732632190000|2024-11-26 14:43:10|7136.3|7121.3|7138.2|7123.2|7138.2|7123.2|7136.3|7121.3|13
1732632200000|2024-11-26 14:43:20|7138.3|7123.3|7136.8|7121.8|7138.8|7123.8|7136.3|7121.3|14
1732632210000|2024-11-26 14:43:30|7137.3|7122.3|7138.3|7123.3|7138.3|7123.3|7137.3|7122.3|0
1732632230000|2024-11-26 14:43:50|7137.3|7122.3|7138.3|7123.3|7138.3|7123.3|7137.3|7122.3|9
1732632240000|2024-11-26 14:44:00|7137.8|7122.8|7136.3|7121.3|7138.3|7123.3|7136.3|7121.3|3
1732632250000|2024-11-26 14:44:10|7136.8|7121.8|7138.2|7123.2|7138.2|7123.2|7136.8|7121.8|3
1732632270000|2024-11-26 14:44:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1732632290000|2024-11-26 14:44:50|7136.3|7121.3|7135.8|7120.8|7136.3|7121.3|7135.8|7120.8|14
1732632300000|2024-11-26 14:45:00|7135.7|7120.7|7133.7|7118.7|7135.7|7120.7|7133.7|7118.7|3
1732632310000|2024-11-26 14:45:10|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|5
1732632320000|2024-11-26 14:45:20|7133.3|7118.3|7134.7|7119.7|7134.7|7119.7|7133.3|7118.3|7
1732632330000|2024-11-26 14:45:30|7134.8|7119.8|7133.8|7118.8|7134.8|7119.8|7133.8|7118.8|7
1732632340000|2024-11-26 14:45:40|||||||||2
1732632360000|2024-11-26 14:46:00|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|6
1732632380000|2024-11-26 14:46:20|7133.8|7118.8|7133.3|7118.3|7133.8|7118.8|7133.3|7118.3|12
1732632390000|2024-11-26 14:46:30|7132.3|7117.3|7131.5|7116.5|7132.4|7117.4|7130.5|7115.5|45
1732632400000|2024-11-26 14:46:40|7131|7116|7130.4|7115.4|7131|7116|7127|7112|50
1732632410000|2024-11-26 14:46:50|7131.4|7116.4|7130.9|7115.9|7131.4|7116.4|7130.4|7115.4|7
1732632420000|2024-11-26 14:47:00|7131.4|7116.4|7134.9|7119.9|7134.9|7119.9|7131.4|7116.4|9
1732632430000|2024-11-26 14:47:10|7134.4|7119.4|7133.4|7118.4|7134.4|7119.4|7133.4|7118.4|9
1732632450000|2024-11-26 14:47:30|7133.3|7118.3|7131.5|7116.5|7133.3|7118.3|7131.5|7116.5|7
1732632460000|2024-11-26 14:47:40|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|7128.6|7113.6|3
1732632470000|2024-11-26 14:47:50|7128.5|7113.5|7129.9|7114.9|7130.4|7115.4|7128.5|7113.5|16
1732632480000|2024-11-26 14:48:00|7132.9|7117.9|7131.8|7116.8|7133.8|7118.8|7131.8|7116.8|14
1732632490000|2024-11-26 14:48:10|7132.3|7117.3|7133.8|7118.8|7134.3|7119.3|7132.3|7117.3|4
1732632500000|2024-11-26 14:48:20|7134.3|7119.3|7136.3|7121.3|7136.3|7121.3|7134.3|7119.3|1
1732632510000|2024-11-26 14:48:30|||||||||1
1732632520000|2024-11-26 14:48:40|||||||||3
1732632540000|2024-11-26 14:49:00|||||||||1
1732632560000|2024-11-26 14:49:20|7135.8|7120.8|7135.4|7120.4|7136.3|7121.3|7135.4|7120.4|4
1732632570000|2024-11-26 14:49:30|7135.3|7120.3|7138.3|7123.3|7138.3|7123.3|7135.3|7120.3|3
1732632580000|2024-11-26 14:49:40|||||||||1
1732632590000|2024-11-26 14:49:50|7138.8|7123.8|7137.8|7122.8|7138.8|7123.8|7137.8|7122.8|48
1732632600000|2024-11-26 14:50:00|7137.3|7122.3|7137.8|7122.8|7137.8|7122.8|7137.3|7122.3|5
1732632610000|2024-11-26 14:50:10|7136.8|7121.8|7137.8|7122.8|7137.8|7122.8|7136.8|7121.8|11
1732632620000|2024-11-26 14:50:20|7138.8|7123.8|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|6
1732632630000|2024-11-26 14:50:30|7139.3|7124.3|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|2
1732632640000|2024-11-26 14:50:40|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|3
1732632670000|2024-11-26 14:51:10|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|6
1732632680000|2024-11-26 14:51:20|7138.9|7123.9|7140.3|7125.3|7140.3|7125.3|7138.9|7123.9|12
1732632690000|2024-11-26 14:51:30|||||||||1
1732632700000|2024-11-26 14:51:40|7139.8|7124.8|7140.8|7125.8|7140.8|7125.8|7139.3|7124.3|5
1732632710000|2024-11-26 14:51:50|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|12
1732632730000|2024-11-26 14:52:10|7142.8|7127.8|7143.3|7128.3|7143.3|7128.3|7142.8|7127.8|4
1732632740000|2024-11-26 14:52:20|||||||||2
1732632750000|2024-11-26 14:52:30|7143.4|7128.4|7143.9|7128.9|7143.9|7128.9|7143.4|7128.4|2
1732632760000|2024-11-26 14:52:40|7143.4|7128.4|7143.8|7128.8|7143.8|7128.8|7143.4|7128.4|4
1732632770000|2024-11-26 14:52:50|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1732632780000|2024-11-26 14:53:00|7143.8|7128.8|7144.4|7129.4|7144.4|7129.4|7143.8|7128.8|7
1732632800000|2024-11-26 14:53:20|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|2
1732632810000|2024-11-26 14:53:30|7144.9|7129.9|7146.4|7131.4|7146.4|7131.4|7144.9|7129.9|6
1732632820000|2024-11-26 14:53:40|7146.8|7131.8|7147.4|7132.4|7147.4|7132.4|7146.8|7131.8|3
1732632830000|2024-11-26 14:53:50|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|15
1732632840000|2024-11-26 14:54:00|7146.9|7131.9|7146.4|7131.4|7147.4|7132.4|7146.4|7131.4|3
1732632850000|2024-11-26 14:54:10|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|10
1732632860000|2024-11-26 14:54:20|7144.9|7129.9|7144.4|7129.4|7144.9|7129.9|7144.4|7129.4|5
1732632870000|2024-11-26 14:54:30|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.4|7128.4|3
1732632880000|2024-11-26 14:54:40|7143.4|7128.4|7145.9|7130.9|7145.9|7130.9|7143.4|7128.4|13
1732632900000|2024-11-26 14:55:00|7144.4|7129.4|7142.4|7127.4|7144.4|7129.4|7141.9|7126.9|16
1732632920000|2024-11-26 14:55:20|7143.9|7128.9|7144.4|7129.4|7144.4|7129.4|7143.9|7128.9|4
1732632940000|2024-11-26 14:55:40|7145.3|7130.3|7144.4|7129.4|7145.3|7130.3|7144.4|7129.4|12
1732632950000|2024-11-26 14:55:50|7145.3|7130.3|7144.8|7129.8|7145.3|7130.3|7144.8|7129.8|5
1732632960000|2024-11-26 14:56:00|7143.8|7128.8|7143.3|7128.3|7144.8|7129.8|7143.3|7128.3|18
1732632980000|2024-11-26 14:56:20|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|2
1732633010000|2024-11-26 14:56:50|7142.3|7127.3|7141.4|7126.4|7142.3|7127.3|7140.9|7125.9|7
1732633020000|2024-11-26 14:57:00|||||||||1
1732633030000|2024-11-26 14:57:10|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1732633040000|2024-11-26 14:57:20|7141.9|7126.9|7142.3|7127.3|7142.3|7127.3|7141.9|7126.9|3
1732633050000|2024-11-26 14:57:30|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|1
1732633060000|2024-11-26 14:57:40|7142.3|7127.3|7142.8|7127.8|7142.8|7127.8|7142.3|7127.3|1
1732633090000|2024-11-26 14:58:10|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|3
1732633110000|2024-11-26 14:58:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|1
1732633140000|2024-11-26 14:59:00|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|1
1732633150000|2024-11-26 14:59:10|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|1
1732633170000|2024-11-26 14:59:30|7142.8|7127.8|7144.3|7129.3|7144.8|7129.8|7142.8|7127.8|10
1732633180000|2024-11-26 14:59:40|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1732633190000|2024-11-26 14:59:50|||||||||1
1732633200000|2024-11-26 15:00:00|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.4|7127.4|4
1732633210000|2024-11-26 15:00:10|7142.8|7127.8|7142.4|7127.4|7142.8|7127.8|7142.4|7127.4|6
1732633220000|2024-11-26 15:00:20|||||||||2
1732633230000|2024-11-26 15:00:30|7143.4|7128.4|7145.4|7130.4|7145.9|7130.9|7143.4|7128.4|10
1732633250000|2024-11-26 15:00:50|7144.9|7129.9|7145.4|7130.4|7145.4|7130.4|7144.9|7129.9|5
1732633260000|2024-11-26 15:01:00|7146.3|7131.3|7145.3|7130.3|7146.4|7131.4|7145.3|7130.3|8
1732633270000|2024-11-26 15:01:10|7145.8|7130.8|7144.4|7129.4|7146.3|7131.3|7144.4|7129.4|11
1732633280000|2024-11-26 15:01:20|7142|7127|7142.5|7127.5|7142.5|7127.5|7142|7127|14
1732633290000|2024-11-26 15:01:30|7142.4|7127.4|7144.9|7129.9|7144.9|7129.9|7142.4|7127.4|1
1732633300000|2024-11-26 15:01:40|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|4
1732633320000|2024-11-26 15:02:00|7144.5|7129.5|7145.4|7130.4|7145.5|7130.5|7144.5|7129.5|8
1732633330000|2024-11-26 15:02:10|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|0
1732633340000|2024-11-26 15:02:20|||||||||1
1732633350000|2024-11-26 15:02:30|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1732633360000|2024-11-26 15:02:40|7146.9|7131.9|7147.4|7132.4|7147.4|7132.4|7146.9|7131.9|1
1732633370000|2024-11-26 15:02:50|7147|7132|7147.3|7132.3|7147.3|7132.3|7146.4|7131.4|35
1732633380000|2024-11-26 15:03:00|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|3
1732633390000|2024-11-26 15:03:10|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|1
1732633400000|2024-11-26 15:03:20|||||||||7
1732633420000|2024-11-26 15:03:40|7146.9|7131.9|7147.9|7132.9|7147.9|7132.9|7146.9|7131.9|7
1732633430000|2024-11-26 15:03:50|||||||||6
1732633440000|2024-11-26 15:04:00|7147|7132|7146.9|7131.9|7147.4|7132.4|7146.9|7131.9|20
1732633450000|2024-11-26 15:04:10|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|4
1732633460000|2024-11-26 15:04:20|||||||||1
1732633470000|2024-11-26 15:04:30|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|3
1732633480000|2024-11-26 15:04:40|7147.8|7132.8|7146.4|7131.4|7147.8|7132.8|7146.4|7131.4|15
1732633490000|2024-11-26 15:04:50|7145.4|7130.4|7144.9|7129.9|7145.4|7130.4|7144.9|7129.9|1
1732633510000|2024-11-26 15:05:10|7144.8|7129.8|7145.3|7130.3|7145.3|7130.3|7144.4|7129.4|14
1732633520000|2024-11-26 15:05:20|7145.8|7130.8|7147.3|7132.3|7147.3|7132.3|7145.8|7130.8|4
1732633530000|2024-11-26 15:05:30|7147.9|7132.9|7147.4|7132.4|7147.9|7132.9|7147.4|7132.4|2
1732633540000|2024-11-26 15:05:40|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|5
1732633560000|2024-11-26 15:06:00|7147.3|7132.3|7147.7|7132.7|7147.8|7132.8|7147.3|7132.3|7
1732633570000|2024-11-26 15:06:10|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1732633580000|2024-11-26 15:06:20|||||||||5
1732633610000|2024-11-26 15:06:50|||||||||2
1732633620000|2024-11-26 15:07:00|7146.9|7131.9|7147.8|7132.8|7147.8|7132.8|7146.8|7131.8|3
1732633650000|2024-11-26 15:07:30|7147.3|7132.3|7146.8|7131.8|7147.3|7132.3|7146.8|7131.8|4
1732633680000|2024-11-26 15:08:00|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|5
1732633710000|2024-11-26 15:08:30|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.3|7131.3|3
1732633720000|2024-11-26 15:08:40|7145.8|7130.8|7147.3|7132.3|7147.3|7132.3|7145.8|7130.8|4
1732633730000|2024-11-26 15:08:50|7147.8|7132.8|7147.3|7132.3|7147.8|7132.8|7147.3|7132.3|74
1732633740000|2024-11-26 15:09:00|7147.4|7132.4|7146.4|7131.4|7147.4|7132.4|7146.4|7131.4|5
1732633750000|2024-11-26 15:09:10|7145.9|7130.9|7139.5|7124.5|7145.9|7130.9|7139.5|7124.5|9
1732633760000|2024-11-26 15:09:20|7140|7125|7142.5|7127.5|7142.5|7127.5|7139.5|7124.5|17
1732633770000|2024-11-26 15:09:30|7142.4|7127.4|7142.5|7127.5|7142.5|7127.5|7141|7126|1
1732633780000|2024-11-26 15:09:40|||||||||6
1732633790000|2024-11-26 15:09:50|7142|7127|7140|7125|7142|7127|7139.5|7124.5|13
1732633800000|2024-11-26 15:10:00|7139.9|7124.9|7138.5|7123.5|7140.5|7125.5|7138.5|7123.5|7
1732633810000|2024-11-26 15:10:10|7139|7124|7139.6|7124.6|7139.9|7124.9|7138.5|7123.5|7
1732633820000|2024-11-26 15:10:20|7140|7125|7140|7125|7140|7125|7140|7125|0
1732633830000|2024-11-26 15:10:30|7140.1|7125.1|7140.5|7125.5|7141.4|7126.4|7140|7125|5
1732633840000|2024-11-26 15:10:40|7141|7126|7141|7126|7141|7126|7141|7126|0
1732633850000|2024-11-26 15:10:50|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1732633860000|2024-11-26 15:11:00|||||||||1
1732633870000|2024-11-26 15:11:10|7141|7126|7136.5|7121.5|7141|7126|7136.5|7121.5|10
1732633900000|2024-11-26 15:11:40|7137|7122|7137|7122|7137|7122|7137|7122|0
1732633910000|2024-11-26 15:11:50|7137.5|7122.5|7136|7121|7137.5|7122.5|7136|7121|9
1732633920000|2024-11-26 15:12:00|7135.5|7120.5|7135|7120|7135.5|7120.5|7134.6|7119.6|3
1732633930000|2024-11-26 15:12:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1732633940000|2024-11-26 15:12:20|||||||||1
1732633960000|2024-11-26 15:12:40|7133|7118|7132.5|7117.5|7133|7118|7132.5|7117.5|4
1732633970000|2024-11-26 15:12:50|7133|7118|7133|7118|7133|7118|7133|7118|1
1732633980000|2024-11-26 15:13:00|7131.1|7116.1|7130.1|7115.1|7131.1|7116.1|7129.7|7114.7|18
1732633990000|2024-11-26 15:13:10|7129.6|7114.6|7131.1|7116.1|7131.1|7116.1|7129.6|7114.6|12
1732634000000|2024-11-26 15:13:20|7130.6|7115.6|7130.1|7115.1|7130.6|7115.6|7130.1|7115.1|1
1732634010000|2024-11-26 15:13:30|7130.6|7115.6|7136.4|7121.4|7136.5|7121.5|7130.6|7115.6|6
1732634020000|2024-11-26 15:13:40|7136.5|7121.5|7139.4|7124.4|7139.4|7124.4|7136.5|7121.5|2
1732634030000|2024-11-26 15:13:50|7137|7122|7138|7123|7138|7123|7136.9|7121.9|4
1732634040000|2024-11-26 15:14:00|7138.4|7123.4|7140.5|7125.5|7140.5|7125.5|7138.4|7123.4|6
1732634050000|2024-11-26 15:14:10|7140|7125|7140|7125|7140|7125|7140|7125|47
1732634060000|2024-11-26 15:14:20|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1732634070000|2024-11-26 15:14:30|7139.5|7124.5|7138.5|7123.5|7139.6|7124.6|7138.1|7123.1|5
1732634110000|2024-11-26 15:15:10|7139|7124|7138.5|7123.5|7139|7124|7138.5|7123.5|1
1732634120000|2024-11-26 15:15:20|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|3
1732634150000|2024-11-26 15:15:50|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7135.6|7120.6|6
1732634160000|2024-11-26 15:16:00|7136|7121|7137|7122|7137|7122|7136|7121|12
1732634170000|2024-11-26 15:16:10|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|4
1732634190000|2024-11-26 15:16:30|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|4
1732634200000|2024-11-26 15:16:40|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|1
1732634210000|2024-11-26 15:16:50|7136.4|7121.4|7136.4|7121.4|7136.9|7121.9|7136.4|7121.4|3
1732634230000|2024-11-26 15:17:10|7136.3|7121.3|7137.4|7122.4|7137.9|7122.9|7135.4|7120.4|10
1732634250000|2024-11-26 15:17:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|3
1732634260000|2024-11-26 15:17:40|7138.4|7123.4|7139.9|7124.9|7139.9|7124.9|7138.4|7123.4|5
1732634270000|2024-11-26 15:17:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|3
1732634290000|2024-11-26 15:18:10|7139.4|7124.4|7137.9|7122.9|7139.4|7124.4|7136.9|7121.9|8
1732634300000|2024-11-26 15:18:20|||||||||1
1732634320000|2024-11-26 15:18:40|7139.5|7124.5|7138|7123|7139.5|7124.5|7138|7123|7
1732634350000|2024-11-26 15:19:10|7137.9|7122.9|7137|7122|7137.9|7122.9|7137|7122|6
1732634360000|2024-11-26 15:19:20|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|3
1732634370000|2024-11-26 15:19:30|7137.4|7122.4|7135|7120|7137.4|7122.4|7135|7120|7
1732634380000|2024-11-26 15:19:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|1
1732634390000|2024-11-26 15:19:50|7134|7119|7133.5|7118.5|7134|7119|7133|7118|10
1732634400000|2024-11-26 15:20:00|7131.5|7116.5|7135|7120|7135|7120|7131.5|7116.5|8
1732634410000|2024-11-26 15:20:10|7135.4|7120.4|7136|7121|7136|7121|7135.4|7120.4|0
1732634420000|2024-11-26 15:20:20|7136.4|7121.4|7137|7122|7137.4|7122.4|7136.4|7121.4|1
1732634430000|2024-11-26 15:20:30|7137.4|7122.4|7138.5|7123.5|7138.5|7123.5|7137.4|7122.4|1
1732634490000|2024-11-26 15:21:30|7138|7123|7142.4|7127.4|7142.4|7127.4|7138|7123|60
1732634500000|2024-11-26 15:21:40|7141.9|7126.9|7143.8|7128.8|7144.3|7129.3|7141.9|7126.9|1
1732634520000|2024-11-26 15:22:00|7143.9|7128.9|7143.4|7128.4|7143.9|7128.9|7143.4|7128.4|0
1732634530000|2024-11-26 15:22:10|7142.5|7127.5|7141.9|7126.9|7142.5|7127.5|7141.9|7126.9|8
1732634540000|2024-11-26 15:22:20|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.3|7127.3|11
1732634560000|2024-11-26 15:22:40|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|2
1732634570000|2024-11-26 15:22:50|||||||||1
1732634590000|2024-11-26 15:23:10|||||||||1
1732634600000|2024-11-26 15:23:20|||||||||1
1732634610000|2024-11-26 15:23:30|||||||||1
1732634620000|2024-11-26 15:23:40|7141.8|7126.8|7140.9|7125.9|7141.8|7126.8|7140.9|7125.9|8
1732634630000|2024-11-26 15:23:50|7139.8|7124.8|7141.3|7126.3|7141.3|7126.3|7138.8|7123.8|15
1732634640000|2024-11-26 15:24:00|7141.7|7126.7|7141.3|7126.3|7141.7|7126.7|7141.3|7126.3|1
1732634660000|2024-11-26 15:24:20|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|6
1732634670000|2024-11-26 15:24:30|||||||||1
1732634700000|2024-11-26 15:25:00|||||||||7
1732634710000|2024-11-26 15:25:10|7142.7|7127.7|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|32
1732634720000|2024-11-26 15:25:20|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|4
1732634730000|2024-11-26 15:25:30|7142.7|7127.7|7144.1|7129.1|7144.1|7129.1|7142.7|7127.7|5
1732634740000|2024-11-26 15:25:40|7144.2|7129.2|7145.2|7130.2|7145.2|7130.2|7144.2|7129.2|4
1732634760000|2024-11-26 15:26:00|||||||||5
1732634770000|2024-11-26 15:26:10|7145.6|7130.6|7144.6|7129.6|7145.6|7130.6|7144.6|7129.6|1
1732634780000|2024-11-26 15:26:20|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|2
1732634790000|2024-11-26 15:26:30|7143.6|7128.6|7144.1|7129.1|7144.1|7129.1|7143.6|7128.6|2
1732634800000|2024-11-26 15:26:40|7144.6|7129.6|7145.1|7130.1|7145.1|7130.1|7144.6|7129.6|7
1732634810000|2024-11-26 15:26:50|7147.6|7132.6|7147.1|7132.1|7147.6|7132.6|7147.1|7132.1|76
1732634820000|2024-11-26 15:27:00|7146.7|7131.7|7146.6|7131.6|7146.7|7131.7|7145.1|7130.1|20
1732634830000|2024-11-26 15:27:10|7146.1|7131.1|7145.6|7130.6|7146.1|7131.1|7145.6|7130.6|4
1732634840000|2024-11-26 15:27:20|7146.2|7131.2|7146.1|7131.1|7146.6|7131.6|7146.1|7131.1|5
1732634860000|2024-11-26 15:27:40|7146.2|7131.2|7147.1|7132.1|7147.1|7132.1|7146.2|7131.2|3
1732634870000|2024-11-26 15:27:50|7146.7|7131.7|7147.1|7132.1|7147.1|7132.1|7146.7|7131.7|0
1732634880000|2024-11-26 15:28:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|9
1732634890000|2024-11-26 15:28:10|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|6
1732634900000|2024-11-26 15:28:20|||||||||1
1732634920000|2024-11-26 15:28:40|||||||||1
1732634950000|2024-11-26 15:29:10|||||||||4
1732634960000|2024-11-26 15:29:20|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|7145.6|7130.6|1
1732634970000|2024-11-26 15:29:30|||||||||1
1732634980000|2024-11-26 15:29:40|7144.2|7129.2|7146.1|7131.1|7146.1|7131.1|7144.2|7129.2|3
1732635000000|2024-11-26 15:30:00|7147.2|7132.2|7147.7|7132.7|7147.7|7132.7|7146.6|7131.6|61
1732635010000|2024-11-26 15:30:10|||||||||11
1732635020000|2024-11-26 15:30:20|7146.2|7131.2|7146.6|7131.6|7146.6|7131.6|7146.2|7131.2|37
1732635030000|2024-11-26 15:30:30|7147.1|7132.1|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|1
1732635050000|2024-11-26 15:30:50|7147.1|7132.1|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|5
1732635060000|2024-11-26 15:31:00|7152.2|7137.2|7150.2|7135.2|7152.6|7137.6|7149.7|7134.7|118
1732635070000|2024-11-26 15:31:10|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|15
1732635080000|2024-11-26 15:31:20|7150.2|7135.2|7149.2|7134.2|7150.2|7135.2|7148.7|7133.7|29
1732635090000|2024-11-26 15:31:30|7150.2|7135.2|7150.7|7135.7|7150.7|7135.7|7150.2|7135.2|4
1732635100000|2024-11-26 15:31:40|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|21
1732635110000|2024-11-26 15:31:50|7150.2|7135.2|7150.7|7135.7|7150.8|7135.8|7150.2|7135.2|5
1732635120000|2024-11-26 15:32:00|7150.8|7135.8|7149.3|7134.3|7151.7|7136.7|7149.3|7134.3|9
1732635130000|2024-11-26 15:32:10|7148.3|7133.3|7147.7|7132.7|7148.3|7133.3|7147.7|7132.7|14
1732635140000|2024-11-26 15:32:20|7147.8|7132.8|7147.3|7132.3|7148.7|7133.7|7146.3|7131.3|18
1732635150000|2024-11-26 15:32:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|10
1732635160000|2024-11-26 15:32:40|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|48
1732635170000|2024-11-26 15:32:50|7151.3|7136.3|7150.8|7135.8|7153.2|7138.2|7150.8|7135.8|6
1732635180000|2024-11-26 15:33:00|7151.2|7136.2|7152.3|7137.3|7152.3|7137.3|7151.2|7136.2|4
1732635190000|2024-11-26 15:33:10|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|1
1732635200000|2024-11-26 15:33:20|||||||||1
1732635210000|2024-11-26 15:33:30|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|1
1732635220000|2024-11-26 15:33:40|7154.3|7139.3|7155.2|7140.2|7155.2|7140.2|7153.8|7138.8|14
1732635240000|2024-11-26 15:34:00|7155.3|7140.3|7157.7|7142.7|7157.7|7142.7|7153.8|7138.8|29
1732635250000|2024-11-26 15:34:10|7160.6|7145.6|7161.7|7146.7|7161.7|7146.7|7160.6|7145.6|11
1732635260000|2024-11-26 15:34:20|7162.7|7147.7|7163.2|7148.2|7163.2|7148.2|7162.7|7147.7|31
1732635270000|2024-11-26 15:34:30|7163.1|7148.1|7164.6|7149.6|7164.6|7149.6|7163.1|7148.1|16
1732635280000|2024-11-26 15:34:40|7164.2|7149.2|7164.1|7149.1|7164.7|7149.7|7163.2|7148.2|19
1732635290000|2024-11-26 15:34:50|7164.2|7149.2|7165.1|7150.1|7165.1|7150.1|7164.2|7149.2|1
1732635300000|2024-11-26 15:35:00|7165.2|7150.2|7165.1|7150.1|7165.2|7150.2|7165.1|7150.1|4
1732635310000|2024-11-26 15:35:10|7167.9|7152.9|7172.1|7157.1|7172.1|7157.1|7167.9|7152.9|39
1732635320000|2024-11-26 15:35:20|7172|7157|7170|7155|7172|7157|7169.6|7154.6|11
1732635330000|2024-11-26 15:35:30|7170.1|7155.1|7168.6|7153.6|7170.1|7155.1|7168.1|7153.1|13
1732635340000|2024-11-26 15:35:40|7169.1|7154.1|7170|7155|7170|7155|7168.6|7153.6|0
1732635350000|2024-11-26 15:35:50|7170.2|7155.2|7172|7157|7172|7157|7170.2|7155.2|5
1732635360000|2024-11-26 15:36:00|7172.1|7157.1|7175.1|7160.1|7175.1|7160.1|7172.1|7157.1|37
1732635370000|2024-11-26 15:36:10|7170.7|7155.7|7170.6|7155.6|7170.7|7155.7|7170.2|7155.2|52
1732635380000|2024-11-26 15:36:20|7171|7156|7169.1|7154.1|7171|7156|7169.1|7154.1|14
1732635390000|2024-11-26 15:36:30|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|3
1732635400000|2024-11-26 15:36:40|7169|7154|7170.5|7155.5|7171|7156|7169|7154|6
1732635410000|2024-11-26 15:36:50|7171|7156|7171.5|7156.5|7173|7158|7170.6|7155.6|16
1732635420000|2024-11-26 15:37:00|7171.6|7156.6|7172|7157|7172.5|7157.5|7171.6|7156.6|2
1732635430000|2024-11-26 15:37:10|7173|7158|7172.1|7157.1|7173|7158|7171.6|7156.6|5
1732635440000|2024-11-26 15:37:20|7172|7157|7172.5|7157.5|7172.5|7157.5|7171.5|7156.5|5
1732635450000|2024-11-26 15:37:30|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|6
1732635460000|2024-11-26 15:37:40|7174.4|7159.4|7174.9|7159.9|7174.9|7159.9|7173.9|7158.9|7
1732635470000|2024-11-26 15:37:50|7175.5|7160.5|7177|7162|7177|7162|7175.5|7160.5|7
1732635480000|2024-11-26 15:38:00|7176.9|7161.9|7176|7161|7177.4|7162.4|7176|7161|15
1732635490000|2024-11-26 15:38:10|7176.4|7161.4|7174.9|7159.9|7176.4|7161.4|7174.5|7159.5|27
1732635500000|2024-11-26 15:38:20|7174.8|7159.8|7172.9|7157.9|7174.8|7159.8|7172.9|7157.9|2
1732635510000|2024-11-26 15:38:30|7173|7158|7173.4|7158.4|7173.9|7158.9|7173|7158|2
1732635520000|2024-11-26 15:38:40|7173.9|7158.9|7173.4|7158.4|7173.9|7158.9|7173|7158|2
1732635530000|2024-11-26 15:38:50|7173.9|7158.9|7175|7160|7176.4|7161.4|7173.9|7158.9|16
1732635540000|2024-11-26 15:39:00|7175.4|7160.4|7175.8|7160.8|7175.8|7160.8|7174.9|7159.9|11
1732635550000|2024-11-26 15:39:10|7176.3|7161.3|7176.8|7161.8|7176.8|7161.8|7176.3|7161.3|10
1732635570000|2024-11-26 15:39:30|7176.4|7161.4|7176.3|7161.3|7176.4|7161.4|7175.8|7160.8|7
1732635580000|2024-11-26 15:39:40|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.3|7161.3|11
1732635590000|2024-11-26 15:39:50|7177.3|7162.3|7180.8|7165.8|7180.8|7165.8|7177.3|7162.3|25
1732635600000|2024-11-26 15:40:00|7181.3|7166.3|7179.3|7164.3|7181.3|7166.3|7179.3|7164.3|14
1732635610000|2024-11-26 15:40:10|7179.2|7164.2|7177.9|7162.9|7179.2|7164.2|7177.4|7162.4|11
1732635620000|2024-11-26 15:40:20|7178.4|7163.4|7180.3|7165.3|7180.3|7165.3|7178.4|7163.4|10
1732635630000|2024-11-26 15:40:30|7180.8|7165.8|7178.7|7163.7|7180.8|7165.8|7178.7|7163.7|14
1732635640000|2024-11-26 15:40:40|7178.3|7163.3|7179.6|7164.6|7179.6|7164.6|7177.4|7162.4|6
1732635650000|2024-11-26 15:40:50|7179.3|7164.3|7177.8|7162.8|7179.3|7164.3|7176.8|7161.8|9
1732635660000|2024-11-26 15:41:00|7178.7|7163.7|7177.8|7162.8|7179.2|7164.2|7177.3|7162.3|11
1732635670000|2024-11-26 15:41:10|7179.8|7164.8|7179.8|7164.8|7180.2|7165.2|7179.8|7164.8|6
1732635680000|2024-11-26 15:41:20|7180.3|7165.3|7180.8|7165.8|7181.2|7166.2|7180.3|7165.3|0
1732635690000|2024-11-26 15:41:30|7181.3|7166.3|7178.9|7163.9|7181.3|7166.3|7178.9|7163.9|4
1732635700000|2024-11-26 15:41:40|7178.4|7163.4|7180.1|7165.1|7180.1|7165.1|7178.3|7163.3|10
1732635710000|2024-11-26 15:41:50|7180.8|7165.8|7181.3|7166.3|7181.7|7166.7|7180.8|7165.8|2
1732635720000|2024-11-26 15:42:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|4
1732635730000|2024-11-26 15:42:10|7181.3|7166.3|7181.8|7166.8|7181.8|7166.8|7181.3|7166.3|3
1732635740000|2024-11-26 15:42:20|||||||||1
1732635760000|2024-11-26 15:42:40|7183.2|7168.2|7184.7|7169.7|7184.7|7169.7|7183.2|7168.2|7
1732635770000|2024-11-26 15:42:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|1
1732635780000|2024-11-26 15:43:00|7183.3|7168.3|7182.7|7167.7|7184.2|7169.2|7182.7|7167.7|6
1732635790000|2024-11-26 15:43:10|7181.2|7166.2|7179.8|7164.8|7181.3|7166.3|7179.3|7164.3|12
1732635800000|2024-11-26 15:43:20|||||||||1
1732635810000|2024-11-26 15:43:30|7178.9|7163.9|7177.4|7162.4|7178.9|7163.9|7177.4|7162.4|5
1732635820000|2024-11-26 15:43:40|||||||||1
1732635830000|2024-11-26 15:43:50|7176|7161|7176.4|7161.4|7176.9|7161.9|7175.5|7160.5|2
1732635840000|2024-11-26 15:44:00|7175.9|7160.9|7176|7161|7176|7161|7175.4|7160.4|11
1732635850000|2024-11-26 15:44:10|7176.9|7161.9|7177.9|7162.9|7178|7163|7176.9|7161.9|13
1732635860000|2024-11-26 15:44:20|7178.4|7163.4|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|12
1732635870000|2024-11-26 15:44:30|||||||||1
1732635880000|2024-11-26 15:44:40|7178|7163|7178.5|7163.5|7178.5|7163.5|7178|7163|2
1732635890000|2024-11-26 15:44:50|7178|7163|7178|7163|7178|7163|7178|7163|4
1732635900000|2024-11-26 15:45:00|7178.5|7163.5|7179.5|7164.5|7179.5|7164.5|7178.5|7163.5|4
1732635910000|2024-11-26 15:45:10|7178.5|7163.5|7181.5|7166.5|7181.5|7166.5|7178.5|7163.5|12
1732635920000|2024-11-26 15:45:20|7182|7167|7182|7167|7182|7167|7182|7167|4
1732635930000|2024-11-26 15:45:30|7181.9|7166.9|7180.5|7165.5|7181.9|7166.9|7180.5|7165.5|1
1732635940000|2024-11-26 15:45:40|7180.4|7165.4|7180.5|7165.5|7180.5|7165.5|7180.4|7165.4|9
1732635960000|2024-11-26 15:46:00|7179.1|7164.1|7178.5|7163.5|7179.1|7164.1|7178.5|7163.5|2
1732635970000|2024-11-26 15:46:10|7179|7164|7179.5|7164.5|7179.5|7164.5|7179|7164|4
1732635980000|2024-11-26 15:46:20|||||||||1
1732636000000|2024-11-26 15:46:40|7179.4|7164.4|7179.5|7164.5|7179.5|7164.5|7178.5|7163.5|9
1732636020000|2024-11-26 15:47:00|7180.4|7165.4|7182.3|7167.3|7182.3|7167.3|7180.4|7165.4|6
1732636030000|2024-11-26 15:47:10|7181.9|7166.9|7181.8|7166.8|7181.9|7166.9|7181.8|7166.8|6
1732636040000|2024-11-26 15:47:20|7181.3|7166.3|7180.3|7165.3|7181.3|7166.3|7180.3|7165.3|4
1732636080000|2024-11-26 15:48:00|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|5
1732636090000|2024-11-26 15:48:10|||||||||1
1732636100000|2024-11-26 15:48:20|7181.8|7166.8|7182.3|7167.3|7182.4|7167.4|7181.8|7166.8|20
1732636120000|2024-11-26 15:48:40|||||||||3
1732636130000|2024-11-26 15:48:50|||||||||3
1732636140000|2024-11-26 15:49:00|7180|7165|7180.3|7165.3|7180.3|7165.3|7179.4|7164.4|8
1732636150000|2024-11-26 15:49:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1732636160000|2024-11-26 15:49:20|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|17
1732636170000|2024-11-26 15:49:30|7181.3|7166.3|7179.4|7164.4|7181.3|7166.3|7178.9|7163.9|9
1732636180000|2024-11-26 15:49:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1732636190000|2024-11-26 15:49:50|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1732636200000|2024-11-26 15:50:00|7177.8|7162.8|7177.8|7162.8|7177.9|7162.9|7177.4|7162.4|6
1732636210000|2024-11-26 15:50:10|7177.9|7162.9|7178.9|7163.9|7179.3|7164.3|7177.9|7162.9|11
1732636220000|2024-11-26 15:50:20|7179.4|7164.4|7181.9|7166.9|7181.9|7166.9|7179.4|7164.4|7
1732636250000|2024-11-26 15:50:50|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|0
1732636260000|2024-11-26 15:51:00|7182.2|7167.2|7181.3|7166.3|7182.2|7167.2|7181.3|7166.3|7
1732636270000|2024-11-26 15:51:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7
1732636280000|2024-11-26 15:51:20|||||||||1
1732636300000|2024-11-26 15:51:40|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7179.3|7164.3|6
1732636310000|2024-11-26 15:51:50|||||||||1
1732636320000|2024-11-26 15:52:00|7178.8|7163.8|7178.9|7163.9|7179.3|7164.3|7178.4|7163.4|9
1732636330000|2024-11-26 15:52:10|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1732636340000|2024-11-26 15:52:20|7177.4|7162.4|7177.8|7162.8|7177.8|7162.8|7177.4|7162.4|3
1732636350000|2024-11-26 15:52:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732636360000|2024-11-26 15:52:40|||||||||4
1732636370000|2024-11-26 15:52:50|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732636380000|2024-11-26 15:53:00|||||||||2
1732636400000|2024-11-26 15:53:20|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|1
1732636420000|2024-11-26 15:53:40|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|6
1732636440000|2024-11-26 15:54:00|7177.5|7162.5|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|15
1732636450000|2024-11-26 15:54:10|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|7
1732636460000|2024-11-26 15:54:20|7179.7|7164.7|7180.3|7165.3|7180.3|7165.3|7179.7|7164.7|21
1732636470000|2024-11-26 15:54:30|||||||||1
1732636480000|2024-11-26 15:54:40|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|2
1732636490000|2024-11-26 15:54:50|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|5
1732636500000|2024-11-26 15:55:00|7181.8|7166.8|7181.3|7166.3|7181.8|7166.8|7181.3|7166.3|1
1732636510000|2024-11-26 15:55:10|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|3
1732636520000|2024-11-26 15:55:20|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1732636530000|2024-11-26 15:55:30|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.3|7166.3|6
1732636550000|2024-11-26 15:55:50|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|27
1732636560000|2024-11-26 15:56:00|7181.3|7166.3|7179.4|7164.4|7181.3|7166.3|7179.4|7164.4|10
1732636580000|2024-11-26 15:56:20|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.5|7161.5|20
1732636590000|2024-11-26 15:56:30|7177.4|7162.4|7176|7161|7177.4|7162.4|7176|7161|8
1732636600000|2024-11-26 15:56:40|7176.4|7161.4|7175|7160|7176.4|7161.4|7175|7160|5
1732636610000|2024-11-26 15:56:50|7175.4|7160.4|7176.9|7161.9|7176.9|7161.9|7175.4|7160.4|7
1732636620000|2024-11-26 15:57:00|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|10
1732636640000|2024-11-26 15:57:20|7178.3|7163.3|7175|7160|7178.3|7163.3|7175|7160|17
1732636650000|2024-11-26 15:57:30|7175.1|7160.1|7176.4|7161.4|7176.4|7161.4|7175.1|7160.1|6
1732636660000|2024-11-26 15:57:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7174.5|7159.5|5
1732636670000|2024-11-26 15:57:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|5
1732636680000|2024-11-26 15:58:00|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|2
1732636690000|2024-11-26 15:58:10|7174.5|7159.5|7171.4|7156.4|7174.5|7159.5|7171|7156|12
1732636700000|2024-11-26 15:58:20|7171.5|7156.5|7171.4|7156.4|7171.5|7156.5|7171|7156|4
1732636710000|2024-11-26 15:58:30|7171.5|7156.5|7171|7156|7171.5|7156.5|7170.4|7155.4|10
1732636720000|2024-11-26 15:58:40|7171.1|7156.1|7171|7156|7171.1|7156.1|7171|7156|2
1732636730000|2024-11-26 15:58:50|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|3
1732636740000|2024-11-26 15:59:00|7170.6|7155.6|7171|7156|7171.3|7156.3|7167|7152|14
1732636760000|2024-11-26 15:59:20|7172.4|7157.4|7172.9|7157.9|7172.9|7157.9|7172.4|7157.4|2
1732636780000|2024-11-26 15:59:40|||||||||1
1732636790000|2024-11-26 15:59:50|7172.5|7157.5|7171.4|7156.4|7172.5|7157.5|7170.9|7155.9|8
1732636800000|2024-11-26 16:00:00|7172.3|7157.3|7173.4|7158.4|7173.4|7158.4|7172.3|7157.3|20
1732636810000|2024-11-26 16:00:10|7174.9|7159.9|7177.4|7162.4|7177.4|7162.4|7174.9|7159.9|14
1732636820000|2024-11-26 16:00:20|7178.9|7163.9|7179.4|7164.4|7179.9|7164.9|7178.9|7163.9|16
1732636830000|2024-11-26 16:00:30|7179.9|7164.9|7182.4|7167.4|7182.4|7167.4|7179.9|7164.9|32
1732636840000|2024-11-26 16:00:40|7182.3|7167.3|7180.9|7165.9|7182.3|7167.3|7179.9|7164.9|19
1732636850000|2024-11-26 16:00:50|7181.8|7166.8|7183.8|7168.8|7184.3|7169.3|7181.8|7166.8|6
1732636860000|2024-11-26 16:01:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1732636870000|2024-11-26 16:01:10|||||||||2
1732636880000|2024-11-26 16:01:20|||||||||1
1732636890000|2024-11-26 16:01:30|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1732636900000|2024-11-26 16:01:40|7183.9|7168.9|7182.8|7167.8|7183.9|7168.9|7182.8|7167.8|8
1732636910000|2024-11-26 16:01:50|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|1
1732636920000|2024-11-26 16:02:00|7183.5|7168.5|7184.8|7169.8|7184.8|7169.8|7183.5|7168.5|7
1732636930000|2024-11-26 16:02:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|2
1732636950000|2024-11-26 16:02:30|||||||||5
1732636960000|2024-11-26 16:02:40|7182.8|7167.8|7182.8|7167.8|7183.3|7168.3|7182.8|7167.8|3
1732636970000|2024-11-26 16:02:50|7183.3|7168.3|7184.3|7169.3|7184.8|7169.8|7183.3|7168.3|3
1732636980000|2024-11-26 16:03:00|7182.9|7167.9|7183.8|7168.8|7183.8|7168.8|7182.9|7167.9|17
1732636990000|2024-11-26 16:03:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|2
1732637000000|2024-11-26 16:03:20|7184.7|7169.7|7184.8|7169.8|7184.8|7169.8|7183.8|7168.8|7
1732637010000|2024-11-26 16:03:30|||||||||1
1732637020000|2024-11-26 16:03:40|7185.3|7170.3|7185.8|7170.8|7185.8|7170.8|7185.3|7170.3|4
1732637030000|2024-11-26 16:03:50|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1732637040000|2024-11-26 16:04:00|7187.8|7172.8|7187.8|7172.8|7187.9|7172.9|7187.8|7172.8|3
1732637050000|2024-11-26 16:04:10|7183.4|7168.4|7182.5|7167.5|7183.9|7168.9|7182.5|7167.5|13
1732637060000|2024-11-26 16:04:20|7178.5|7163.5|7182.9|7167.9|7183.9|7168.9|7178.5|7163.5|48
1732637070000|2024-11-26 16:04:30|7183.9|7168.9|7183|7168|7183.9|7168.9|7182.1|7167.1|8
1732637080000|2024-11-26 16:04:40|7182.7|7167.7|7179.9|7164.9|7182.7|7167.7|7179.5|7164.5|1
1732637090000|2024-11-26 16:04:50|7179.4|7164.4|7181.4|7166.4|7181.4|7166.4|7179.4|7164.4|5
1732637100000|2024-11-26 16:05:00|7181|7166|7181|7166|7181.5|7166.5|7181|7166|0
1732637110000|2024-11-26 16:05:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|2
1732637120000|2024-11-26 16:05:20|7181|7166|7181|7166|7181|7166|7181|7166|2
1732637130000|2024-11-26 16:05:30|7180|7165|7179.9|7164.9|7180|7165|7179|7164|13
1732637170000|2024-11-26 16:06:10|7179.4|7164.4|7179.9|7164.9|7179.9|7164.9|7178.9|7163.9|10
1732637190000|2024-11-26 16:06:30|7180|7165|7180.3|7165.3|7182.8|7167.8|7177.9|7162.9|8
1732637200000|2024-11-26 16:06:40|7179.9|7164.9|7179.3|7164.3|7180.8|7165.8|7177.9|7162.9|24
1732637220000|2024-11-26 16:07:00|7179.4|7164.4|7171|7156|7179.4|7164.4|7170.5|7155.5|6
1732637230000|2024-11-26 16:07:10|7171.1|7156.1|7166.6|7151.6|7171.1|7156.1|7166.6|7151.6|14
1732637250000|2024-11-26 16:07:30|7168|7153|7166.6|7151.6|7168|7153|7166.6|7151.6|2
1732637260000|2024-11-26 16:07:40|||||||||1
1732637270000|2024-11-26 16:07:50|7167|7152|7167|7152|7167|7152|7167|7152|0
1732637290000|2024-11-26 16:08:10|7166.1|7151.1|7167|7152|7167|7152|7166.1|7151.1|9
1732637300000|2024-11-26 16:08:20|7167.5|7152.5|7167|7152|7167.5|7152.5|7167|7152|6
1732637320000|2024-11-26 16:08:40|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1732637330000|2024-11-26 16:08:50|7167|7152|7164|7149|7167|7152|7163.1|7148.1|3
1732637340000|2024-11-26 16:09:00|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|5
1732637350000|2024-11-26 16:09:10|7162|7147|7160|7145|7162|7147|7159.6|7144.6|5
1732637360000|2024-11-26 16:09:20|7161.4|7146.4|7160|7145|7161.4|7146.4|7158.1|7143.1|3
1732637380000|2024-11-26 16:09:40|7162|7147|7162|7147|7162|7147|7162|7147|2
1732637390000|2024-11-26 16:09:50|||||||||1
1732637400000|2024-11-26 16:10:00|7164.9|7149.9|7166|7151|7166|7151|7164.5|7149.5|3
1732637410000|2024-11-26 16:10:10|7165.5|7150.5|7167|7152|7167|7152|7165.5|7150.5|9
1732637430000|2024-11-26 16:10:30|7167.1|7152.1|7167.5|7152.5|7168.5|7153.5|7167.1|7152.1|8
1732637440000|2024-11-26 16:10:40|||||||||1
1732637450000|2024-11-26 16:10:50|7167|7152|7166.9|7151.9|7168.9|7153.9|7166.9|7151.9|28
1732637460000|2024-11-26 16:11:00|7167.1|7152.1|7167.4|7152.4|7168.9|7153.9|7167.1|7152.1|7
1732637470000|2024-11-26 16:11:10|7166|7151|7166.9|7151.9|7166.9|7151.9|7166|7151|7
1732637480000|2024-11-26 16:11:20|7168.9|7153.9|7166.9|7151.9|7168.9|7153.9|7166.9|7151.9|10
1732637500000|2024-11-26 16:11:40|7167|7152|7165|7150|7167|7152|7165|7150|5
1732637510000|2024-11-26 16:11:50|||||||||5
1732637520000|2024-11-26 16:12:00|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|16
1732637530000|2024-11-26 16:12:10|7165.9|7150.9|7167.5|7152.5|7168.8|7153.8|7165.9|7150.9|4
1732637540000|2024-11-26 16:12:20|7166|7151|7167.5|7152.5|7167.5|7152.5|7166|7151|5
1732637550000|2024-11-26 16:12:30|7167|7152|7167|7152|7167|7152|7167|7152|4
1732637560000|2024-11-26 16:12:40|||||||||1
1732637570000|2024-11-26 16:12:50|7167.9|7152.9|7167|7152|7168.4|7153.4|7167|7152|9
1732637580000|2024-11-26 16:13:00|7167.5|7152.5|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|2
1732637590000|2024-11-26 16:13:10|||||||||3
1732637600000|2024-11-26 16:13:20|7166|7151|7163|7148|7166.6|7151.6|7161.9|7146.9|7
1732637610000|2024-11-26 16:13:30|7164.5|7149.5|7165.5|7150.5|7166|7151|7164.5|7149.5|4
1732637620000|2024-11-26 16:13:40|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|3
1732637630000|2024-11-26 16:13:50|7166.5|7151.5|7167|7152|7167|7152|7166.4|7151.4|1
1732637640000|2024-11-26 16:14:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1732637650000|2024-11-26 16:14:10|7168.5|7153.5|7170.4|7155.4|7170.4|7155.4|7168.5|7153.5|2
1732637660000|2024-11-26 16:14:20|7170.5|7155.5|7171.4|7156.4|7171.4|7156.4|7170.5|7155.5|2
1732637670000|2024-11-26 16:14:30|7170|7155|7170|7155|7170|7155|7170|7155|8
1732637760000|2024-11-26 16:16:00|7170.5|7155.5|7167.5|7152.5|7170.5|7155.5|7167.5|7152.5|15
1732637770000|2024-11-26 16:16:10|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|1
1732637780000|2024-11-26 16:16:20|7164.6|7149.6|7165|7150|7165|7150|7163.6|7148.6|8
1732637800000|2024-11-26 16:16:40|||||||||1
1732637810000|2024-11-26 16:16:50|7164.5|7149.5|7166.5|7151.5|7166.5|7151.5|7164|7149|7
1732637850000|2024-11-26 16:17:30|7166|7151|7166|7151|7166|7151|7165.5|7150.5|8
1732637860000|2024-11-26 16:17:40|7165.9|7150.9|7164.9|7149.9|7165.9|7150.9|7164.5|7149.5|1
1732637880000|2024-11-26 16:18:00|7165|7150|7165|7150|7165|7150|7164.5|7149.5|16
1732637900000|2024-11-26 16:18:20|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|4
1732637920000|2024-11-26 16:18:40|||||||||2
1732637930000|2024-11-26 16:18:50|7165|7150|7164.5|7149.5|7165|7150|7164.5|7149.5|7
1732637940000|2024-11-26 16:19:00|7164.4|7149.4|7164.5|7149.5|7165|7150|7164.4|7149.4|3
1732637950000|2024-11-26 16:19:10|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|1
1732637970000|2024-11-26 16:19:30|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.4|7149.4|9
1732637980000|2024-11-26 16:19:40|7164.4|7149.4|7165|7150|7165|7150|7164.4|7149.4|7
1732637990000|2024-11-26 16:19:50|7164.5|7149.5|7165.5|7150.5|7165.5|7150.5|7164.5|7149.5|0
1732638010000|2024-11-26 16:20:10|7165.6|7150.6|7165.5|7150.5|7166.5|7151.5|7165.5|7150.5|8
1732638020000|2024-11-26 16:20:20|7166|7151|7166|7151|7166|7151|7166|7151|0
1732638030000|2024-11-26 16:20:30|7165.5|7150.5|7164.5|7149.5|7165.5|7150.5|7164.5|7149.5|6
1732638040000|2024-11-26 16:20:40|||||||||2
1732638050000|2024-11-26 16:20:50|7165.1|7150.1|7168|7153|7168|7153|7165.1|7150.1|6
1732638060000|2024-11-26 16:21:00|7168.5|7153.5|7167|7152|7168.5|7153.5|7167|7152|1
1732638080000|2024-11-26 16:21:20|7167.5|7152.5|7168.5|7153.5|7168.5|7153.5|7167.5|7152.5|2
1732638090000|2024-11-26 16:21:30|7166|7151|7166|7151|7166|7151|7166|7151|1
1732638120000|2024-11-26 16:22:00|7164.6|7149.6|7164.5|7149.5|7164.6|7149.6|7164|7149|11
1732638130000|2024-11-26 16:22:10|7165|7150|7165|7150|7165|7150|7165|7150|0
1732638140000|2024-11-26 16:22:20|7165.1|7150.1|7166|7151|7166|7151|7165.1|7150.1|1
1732638160000|2024-11-26 16:22:40|7165.9|7150.9|7164.5|7149.5|7165.9|7150.9|7164.5|7149.5|1
1732638190000|2024-11-26 16:23:10|7164.1|7149.1|7163.5|7148.5|7164.1|7149.1|7163.5|7148.5|2
1732638200000|2024-11-26 16:23:20|7163.6|7148.6|7162|7147|7165|7150|7161.1|7146.1|25
1732638210000|2024-11-26 16:23:30|7162.1|7147.1|7165.5|7150.5|7166|7151|7162.1|7147.1|3
1732638220000|2024-11-26 16:23:40|7165|7150|7165.5|7150.5|7165.5|7150.5|7165|7150|0
1732638230000|2024-11-26 16:23:50|7165|7150|7165|7150|7165|7150|7165|7150|0
1732638240000|2024-11-26 16:24:00|7165.5|7150.5|7166|7151|7166|7151|7165.5|7150.5|0
1732638250000|2024-11-26 16:24:10|||||||||1
1732638270000|2024-11-26 16:24:30|||||||||1
1732638300000|2024-11-26 16:25:00|7165.5|7150.5|7165|7150|7165.5|7150.5|7164.5|7149.5|6
1732638320000|2024-11-26 16:25:20|7165.5|7150.5|7165.9|7150.9|7165.9|7150.9|7165.5|7150.5|5
1732638350000|2024-11-26 16:25:50|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|1
1732638360000|2024-11-26 16:26:00|7165.9|7150.9|7166.5|7151.5|7166.5|7151.5|7165.9|7150.9|0
1732638380000|2024-11-26 16:26:20|7166.6|7151.6|7167.5|7152.5|7167.5|7152.5|7166.6|7151.6|6
1732638390000|2024-11-26 16:26:30|7168.5|7153.5|7170.5|7155.5|7171|7156|7168.5|7153.5|6
1732638430000|2024-11-26 16:27:10|7167|7152|7166.5|7151.5|7167|7152|7166.1|7151.1|56
1732638440000|2024-11-26 16:27:20|7165.6|7150.6|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|1
1732638450000|2024-11-26 16:27:30|||||||||1
1732638460000|2024-11-26 16:27:40|7165.6|7150.6|7166.6|7151.6|7166.6|7151.6|7165.6|7150.6|2
1732638480000|2024-11-26 16:28:00|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|5
1732638520000|2024-11-26 16:28:40|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|1
1732638530000|2024-11-26 16:28:50|7165.5|7150.5|7165.1|7150.1|7165.5|7150.5|7164.6|7149.6|4
1732638540000|2024-11-26 16:29:00|7165.6|7150.6|7166.6|7151.6|7166.6|7151.6|7165.6|7150.6|1
1732638550000|2024-11-26 16:29:10|||||||||4
1732638560000|2024-11-26 16:29:20|||||||||3
1732638570000|2024-11-26 16:29:30|||||||||1
1732638580000|2024-11-26 16:29:40|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|4
1732638590000|2024-11-26 16:29:50|||||||||1
1732638600000|2024-11-26 16:30:00|7169.6|7154.6|7170.1|7155.1|7170.1|7155.1|7169.6|7154.6|1
1732638620000|2024-11-26 16:30:20|7169.6|7154.6|7167.1|7152.1|7169.6|7154.6|7166.6|7151.6|3
1732638660000|2024-11-26 16:31:00|7167.2|7152.2|7170.5|7155.5|7170.6|7155.6|7167.2|7152.2|2
1732638680000|2024-11-26 16:31:20|7171.6|7156.6|7172.1|7157.1|7173|7158|7171.6|7156.6|3
1732638700000|2024-11-26 16:31:40|7172|7157|7170.7|7155.7|7172|7157|7170.7|7155.7|1
1732638720000|2024-11-26 16:32:00|7170.5|7155.5|7172|7157|7172|7157|7170.5|7155.5|1
1732638730000|2024-11-26 16:32:10|7171.5|7156.5|7171|7156|7171.5|7156.5|7171|7156|4
1732638750000|2024-11-26 16:32:30|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|0
1732638780000|2024-11-26 16:33:00|7168.2|7153.2|7167.2|7152.2|7168.2|7153.2|7167.2|7152.2|10
1732638790000|2024-11-26 16:33:10|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|2
1732638800000|2024-11-26 16:33:20|7167.5|7152.5|7167.9|7152.9|7167.9|7152.9|7166.5|7151.5|12
1732638810000|2024-11-26 16:33:30|7168|7153|7169.9|7154.9|7169.9|7154.9|7168|7153|3
1732638820000|2024-11-26 16:33:40|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|1
1732638830000|2024-11-26 16:33:50|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|2
1732638850000|2024-11-26 16:34:10|7170.5|7155.5|7170.5|7155.5|7171.5|7156.5|7170|7155|14
1732638870000|2024-11-26 16:34:30|7170|7155|7170.5|7155.5|7170.5|7155.5|7170|7155|2
1732638890000|2024-11-26 16:34:50|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|3
1732638900000|2024-11-26 16:35:00|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|1
1732638910000|2024-11-26 16:35:10|7171.6|7156.6|7174.5|7159.5|7174.5|7159.5|7171.6|7156.6|5
1732638930000|2024-11-26 16:35:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1732638940000|2024-11-26 16:35:40|7174|7159|7174|7159|7174|7159|7173.9|7158.9|2
1732638950000|2024-11-26 16:35:50|7174.5|7159.5|7174|7159|7174.5|7159.5|7174|7159|4
1732638960000|2024-11-26 16:36:00|7173.5|7158.5|7174.5|7159.5|7174.5|7159.5|7173.5|7158.5|9
1732638970000|2024-11-26 16:36:10|7174.4|7159.4|7172|7157|7174.5|7159.5|7170.5|7155.5|7
1732638990000|2024-11-26 16:36:30|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1732639000000|2024-11-26 16:36:40|7171.4|7156.4|7173.9|7158.9|7173.9|7158.9|7171|7156|9
1732639030000|2024-11-26 16:37:10|7174|7159|7173.9|7158.9|7174|7159|7173.9|7158.9|1
1732639040000|2024-11-26 16:37:20|7174|7159|7174|7159|7174|7159|7174|7159|1
1732639060000|2024-11-26 16:37:40|7174.5|7159.5|7174|7159|7174.5|7159.5|7174|7159|2
1732639070000|2024-11-26 16:37:50|7174.5|7159.5|7175.9|7160.9|7175.9|7160.9|7174|7159|10
1732639080000|2024-11-26 16:38:00|7175.5|7160.5|7176.5|7161.5|7176.5|7161.5|7175.5|7160.5|1
1732639090000|2024-11-26 16:38:10|7176|7161|7175|7160|7176|7161|7175|7160|8
1732639110000|2024-11-26 16:38:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1732639120000|2024-11-26 16:38:40|7174.5|7159.5|7173|7158|7174.5|7159.5|7173|7158|8
1732639130000|2024-11-26 16:38:50|7173.5|7158.5|7170.5|7155.5|7173.5|7158.5|7170.5|7155.5|9
1732639140000|2024-11-26 16:39:00|7170.1|7155.1|7171.1|7156.1|7171.1|7156.1|7170.1|7155.1|1
1732639150000|2024-11-26 16:39:10|7171|7156|7169|7154|7171|7156|7168.1|7153.1|5
1732639170000|2024-11-26 16:39:30|7169.1|7154.1|7169.9|7154.9|7170.9|7155.9|7169|7154|2
1732639180000|2024-11-26 16:39:40|7168.5|7153.5|7169.9|7154.9|7169.9|7154.9|7168.5|7153.5|1
1732639190000|2024-11-26 16:39:50|7172.2|7157.2|7172|7157|7173|7158|7171.6|7156.6|4
1732639210000|2024-11-26 16:40:10|||||||||1
1732639220000|2024-11-26 16:40:20|7175|7160|7174|7159|7175|7160|7174|7159|3
1732639240000|2024-11-26 16:40:40|7174.5|7159.5|7174|7159|7175|7160|7173.5|7158.5|2
1732639250000|2024-11-26 16:40:50|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1732639270000|2024-11-26 16:41:10|7172.1|7157.1|7175|7160|7175|7160|7172|7157|11
1732639280000|2024-11-26 16:41:20|7175.5|7160.5|7177.4|7162.4|7177.4|7162.4|7175.5|7160.5|2
1732639290000|2024-11-26 16:41:30|7177.3|7162.3|7176.5|7161.5|7177.3|7162.3|7176|7161|6
1732639300000|2024-11-26 16:41:40|7175|7160|7176|7161|7176|7161|7175|7160|1
1732639310000|2024-11-26 16:41:50|7175|7160|7176|7161|7176|7161|7175|7160|1
1732639320000|2024-11-26 16:42:00|7176.5|7161.5|7176|7161|7176.5|7161.5|7176|7161|1
1732639340000|2024-11-26 16:42:20|7176.5|7161.5|7176|7161|7176.5|7161.5|7176|7161|2
1732639350000|2024-11-26 16:42:30|7174|7159|7175.9|7160.9|7175.9|7160.9|7174|7159|2
1732639360000|2024-11-26 16:42:40|7176.4|7161.4|7176.5|7161.5|7176.9|7161.9|7176|7161|1
1732639370000|2024-11-26 16:42:50|7176.9|7161.9|7175.6|7160.6|7176.9|7161.9|7175.6|7160.6|2
1732639380000|2024-11-26 16:43:00|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|1
1732639390000|2024-11-26 16:43:10|7176|7161|7176.5|7161.5|7176.5|7161.5|7176|7161|2
1732639400000|2024-11-26 16:43:20|||||||||1
1732639410000|2024-11-26 16:43:30|7177.4|7162.4|7176|7161|7177.4|7162.4|7176|7161|4
1732639420000|2024-11-26 16:43:40|7176.5|7161.5|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|2
1732639430000|2024-11-26 16:43:50|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.5|7161.5|5
1732639440000|2024-11-26 16:44:00|7176.5|7161.5|7176|7161|7176.5|7161.5|7176|7161|3
1732639450000|2024-11-26 16:44:10|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7176|7161|4
1732639460000|2024-11-26 16:44:20|||||||||1
1732639470000|2024-11-26 16:44:30|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176|7161|2
1732639480000|2024-11-26 16:44:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732639500000|2024-11-26 16:45:00|||||||||2
1732639510000|2024-11-26 16:45:10|7176.1|7161.1|7175.9|7160.9|7176.1|7161.1|7175.9|7160.9|4
1732639520000|2024-11-26 16:45:20|7176|7161|7176|7161|7176.5|7161.5|7175.9|7160.9|10
1732639530000|2024-11-26 16:45:30|7175|7160|7175.9|7160.9|7175.9|7160.9|7175|7160|2
1732639540000|2024-11-26 16:45:40|7176|7161|7176|7161|7176|7161|7176|7161|0
1732639550000|2024-11-26 16:45:50|7175.9|7160.9|7176.5|7161.5|7176.5|7161.5|7175.9|7160.9|1
1732639560000|2024-11-26 16:46:00|7176.4|7161.4|7175|7160|7176.4|7161.4|7174.5|7159.5|3
1732639590000|2024-11-26 16:46:30|7174.9|7159.9|7173|7158|7174.9|7159.9|7172.5|7157.5|3
1732639600000|2024-11-26 16:46:40|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|1
1732639610000|2024-11-26 16:46:50|7172|7157|7172|7157|7172|7157|7172|7157|1
1732639620000|2024-11-26 16:47:00|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171|7156|4
1732639630000|2024-11-26 16:47:10|7171|7156|7171|7156|7171.5|7156.5|7169.5|7154.5|6
1732639640000|2024-11-26 16:47:20|||||||||2
1732639650000|2024-11-26 16:47:30|7170.9|7155.9|7170|7155|7170.9|7155.9|7170|7155|1
1732639660000|2024-11-26 16:47:40|7170.5|7155.5|7170|7155|7170.5|7155.5|7170|7155|2
1732639670000|2024-11-26 16:47:50|7170.5|7155.5|7168.1|7153.1|7170.5|7155.5|7167.6|7152.6|7
1732639680000|2024-11-26 16:48:00|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|0
1732639690000|2024-11-26 16:48:10|7168.1|7153.1|7168.1|7153.1|7168.6|7153.6|7168.1|7153.1|2
1732639700000|2024-11-26 16:48:20|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|1
1732639710000|2024-11-26 16:48:30|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|1
1732639720000|2024-11-26 16:48:40|7167.5|7152.5|7167.6|7152.6|7167.6|7152.6|7167.5|7152.5|0
1732639730000|2024-11-26 16:48:50|7166.6|7151.6|7167.6|7152.6|7167.6|7152.6|7166.6|7151.6|2
1732639740000|2024-11-26 16:49:00|7166.6|7151.6|7167.1|7152.1|7167.6|7152.6|7166.6|7151.6|2
1732639760000|2024-11-26 16:49:20|||||||||1
1732639770000|2024-11-26 16:49:30|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|1
1732639780000|2024-11-26 16:49:40|7166.7|7151.7|7168.1|7153.1|7168.1|7153.1|7166.7|7151.7|5
1732639790000|2024-11-26 16:49:50|||||||||1
1732639800000|2024-11-26 16:50:00|7168.6|7153.6|7168.1|7153.1|7168.6|7153.6|7168.1|7153.1|2
1732639810000|2024-11-26 16:50:10|7168.6|7153.6|7168.1|7153.1|7168.6|7153.6|7168.1|7153.1|1
1732639820000|2024-11-26 16:50:20|7167.6|7152.6|7167.1|7152.1|7167.6|7152.6|7166.6|7151.6|2
1732639830000|2024-11-26 16:50:30|7167|7152|7164.6|7149.6|7167|7152|7164.6|7149.6|6
1732639840000|2024-11-26 16:50:40|7165.6|7150.6|7167.1|7152.1|7167.1|7152.1|7165.6|7150.6|0
1732639850000|2024-11-26 16:50:50|7165.7|7150.7|7166.5|7151.5|7166.5|7151.5|7165.7|7150.7|2
1732639860000|2024-11-26 16:51:00|7166.6|7151.6|7167.1|7152.1|7167.1|7152.1|7166.6|7151.6|0
1732639880000|2024-11-26 16:51:20|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|0
1732639910000|2024-11-26 16:51:50|7168.1|7153.1|7167.1|7152.1|7169.6|7154.6|7167.1|7152.1|9
1732639920000|2024-11-26 16:52:00|||||||||1
1732639930000|2024-11-26 16:52:10|7166.6|7151.6|7167.1|7152.1|7167.1|7152.1|7166.6|7151.6|1
1732639950000|2024-11-26 16:52:30|||||||||1
1732639960000|2024-11-26 16:52:40|7167.6|7152.6|7168.1|7153.1|7169.6|7154.6|7167.6|7152.6|2
1732639970000|2024-11-26 16:52:50|7167.6|7152.6|7171|7156|7171|7156|7167.5|7152.5|5
1732639980000|2024-11-26 16:53:00|7171.1|7156.1|7172|7157|7172|7157|7171.1|7156.1|18
1732639990000|2024-11-26 16:53:10|7171|7156|7171|7156|7171|7156|7171|7156|3
1732640000000|2024-11-26 16:53:20|||||||||1
1732640010000|2024-11-26 16:53:30|7171.5|7156.5|7171|7156|7171.5|7156.5|7171|7156|1
1732640020000|2024-11-26 16:53:40|7172.5|7157.5|7173.5|7158.5|7173.5|7158.5|7172.5|7157.5|8
1732640030000|2024-11-26 16:53:50|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|2
1732640040000|2024-11-26 16:54:00|7173|7158|7173.5|7158.5|7173.5|7158.5|7173|7158|0
1732640060000|2024-11-26 16:54:20|||||||||1
1732640070000|2024-11-26 16:54:30|7174|7159|7174.5|7159.5|7174.5|7159.5|7174|7159|1
1732640080000|2024-11-26 16:54:40|7176|7161|7176.5|7161.5|7176.5|7161.5|7175.5|7160.5|7
1732640090000|2024-11-26 16:54:50|||||||||2
1732640110000|2024-11-26 16:55:10|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|3
1732640120000|2024-11-26 16:55:20|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|2
1732640140000|2024-11-26 16:55:40|||||||||1
1732640150000|2024-11-26 16:55:50|7177.4|7162.4|7180.9|7165.9|7180.9|7165.9|7176.5|7161.5|10
1732640160000|2024-11-26 16:56:00|7181.4|7166.4|7181|7166|7181.4|7166.4|7181|7166|1
1732640170000|2024-11-26 16:56:10|7180.9|7165.9|7179.9|7164.9|7180.9|7165.9|7179.9|7164.9|14
1732640180000|2024-11-26 16:56:20|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|1
1732640190000|2024-11-26 16:56:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1732640200000|2024-11-26 16:56:40|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|2
1732640210000|2024-11-26 16:56:50|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|0
1732640220000|2024-11-26 16:57:00|7181.4|7166.4|7176.9|7161.9|7181.4|7166.4|7176.1|7161.1|13
1732640230000|2024-11-26 16:57:10|7176|7161|7177|7162|7177|7162|7176|7161|5
1732640240000|2024-11-26 16:57:20|7176.9|7161.9|7176|7161|7176.9|7161.9|7176|7161|1
1732640250000|2024-11-26 16:57:30|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|1
1732640260000|2024-11-26 16:57:40|7176.9|7161.9|7176|7161|7176.9|7161.9|7176|7161|4
1732640270000|2024-11-26 16:57:50|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|4
1732640280000|2024-11-26 16:58:00|7174.1|7159.1|7172.2|7157.2|7174.1|7159.1|7172.2|7157.2|4
1732640290000|2024-11-26 16:58:10|7172.1|7157.1|7173.5|7158.5|7174.5|7159.5|7172.1|7157.1|8
1732640300000|2024-11-26 16:58:20|7173.6|7158.6|7171.1|7156.1|7173.6|7158.6|7171.1|7156.1|7
1732640310000|2024-11-26 16:58:30|7171.5|7156.5|7172|7157|7172|7157|7170.1|7155.1|3
1732640320000|2024-11-26 16:58:40|7172.1|7157.1|7170|7155|7172.1|7157.1|7170|7155|7
1732640330000|2024-11-26 16:58:50|7170.5|7155.5|7170|7155|7170.5|7155.5|7169.5|7154.5|2
1732640340000|2024-11-26 16:59:00|7171.1|7156.1|7173.1|7158.1|7173.1|7158.1|7171.1|7156.1|8
1732640350000|2024-11-26 16:59:10|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1732640360000|2024-11-26 16:59:20|7172.5|7157.5|7172|7157|7173.5|7158.5|7172|7157|10
1732640380000|2024-11-26 16:59:40|7171.1|7156.1|7171.6|7156.6|7171.6|7156.6|7171.1|7156.1|2
1732640390000|2024-11-26 16:59:50|7172|7157|7172|7157|7172|7157|7172|7157|0
1732640400000|2024-11-26 17:00:00|7171.1|7156.1|7171.5|7156.5|7171.5|7156.5|7170.6|7155.6|3
1732640410000|2024-11-26 17:00:10|7172|7157|7171.1|7156.1|7172|7157|7171.1|7156.1|3
1732640420000|2024-11-26 17:00:20|7170.6|7155.6|7168.6|7153.6|7171|7156|7168.1|7153.1|2
1732640440000|2024-11-26 17:00:40|7170|7155|7170|7155|7170|7155|7170|7155|1
1732640450000|2024-11-26 17:00:50|7170.6|7155.6|7173.5|7158.5|7173.5|7158.5|7170.1|7155.1|6
1732640460000|2024-11-26 17:01:00|7174|7159|7174|7159|7174|7159|7173.5|7158.5|1
1732640470000|2024-11-26 17:01:10|7174.5|7159.5|7174.9|7159.9|7174.9|7159.9|7174.5|7159.5|6
1732640480000|2024-11-26 17:01:20|||||||||1
1732640490000|2024-11-26 17:01:30|7175|7160|7174|7159|7176|7161|7174|7159|13
1732640500000|2024-11-26 17:01:40|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|1
1732640510000|2024-11-26 17:01:50|7175.5|7160.5|7175.5|7160.5|7176|7161|7175.5|7160.5|2
1732640520000|2024-11-26 17:02:00|7176|7161|7176|7161|7176|7161|7175.5|7160.5|3
1732640530000|2024-11-26 17:02:10|7177.4|7162.4|7177.5|7162.5|7177.9|7162.9|7177.4|7162.4|5
1732640540000|2024-11-26 17:02:20|7178|7163|7178.5|7163.5|7178.5|7163.5|7178|7163|4
1732640550000|2024-11-26 17:02:30|7178|7163|7179|7164|7179|7164|7178|7163|1
1732640570000|2024-11-26 17:02:50|7178|7163|7178|7163|7178|7163|7178|7163|3
1732640580000|2024-11-26 17:03:00|7177.9|7162.9|7178|7163|7178|7163|7177.9|7162.9|1
1732640590000|2024-11-26 17:03:10|7177.9|7162.9|7175|7160|7177.9|7162.9|7174.5|7159.5|2
1732640600000|2024-11-26 17:03:20|||||||||1
1732640610000|2024-11-26 17:03:30|||||||||1
1732640620000|2024-11-26 17:03:40|7175.5|7160.5|7176|7161|7176|7161|7175.5|7160.5|1
1732640630000|2024-11-26 17:03:50|7177.3|7162.3|7177|7162|7177.5|7162.5|7177|7162|4
1732640640000|2024-11-26 17:04:00|7177.4|7162.4|7177|7162|7177.5|7162.5|7177|7162|1
1732640650000|2024-11-26 17:04:10|||||||||1
1732640660000|2024-11-26 17:04:20|7177.5|7162.5|7176.5|7161.5|7177.5|7162.5|7176.5|7161.5|4
1732640670000|2024-11-26 17:04:30|7177|7162|7177|7162|7177|7162|7177|7162|3
1732640700000|2024-11-26 17:05:00|7176|7161|7176|7161|7176|7161|7176|7161|4
1732640710000|2024-11-26 17:05:10|7176.5|7161.5|7176|7161|7176.5|7161.5|7176|7161|0
1732640720000|2024-11-26 17:05:20|7176.4|7161.4|7175.5|7160.5|7176.5|7161.5|7175.5|7160.5|1
1732640740000|2024-11-26 17:05:40|7174.5|7159.5|7174|7159|7174.5|7159.5|7173.5|7158.5|4
1732640750000|2024-11-26 17:05:50|7174.4|7159.4|7174.5|7159.5|7174.5|7159.5|7174.4|7159.4|0
1732640780000|2024-11-26 17:06:20|7175|7160|7175.9|7160.9|7175.9|7160.9|7175|7160|2
1732640810000|2024-11-26 17:06:50|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1732640820000|2024-11-26 17:07:00|7175.9|7160.9|7174.9|7159.9|7175.9|7160.9|7174.9|7159.9|7
1732640850000|2024-11-26 17:07:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175|7160|0
1732640860000|2024-11-26 17:07:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|5
1732640870000|2024-11-26 17:07:50|7174|7159|7174|7159|7174.4|7159.4|7174|7159|1
1732640880000|2024-11-26 17:08:00|||||||||1
1732640890000|2024-11-26 17:08:10|||||||||1
1732640900000|2024-11-26 17:08:20|7173.5|7158.5|7172|7157|7173.5|7158.5|7172|7157|9
1732640910000|2024-11-26 17:08:30|7170.1|7155.1|7171|7156|7171|7156|7170.1|7155.1|3
1732640920000|2024-11-26 17:08:40|7170.5|7155.5|7171|7156|7171|7156|7170.5|7155.5|0
1732640940000|2024-11-26 17:09:00|7169.6|7154.6|7169.5|7154.5|7169.6|7154.6|7169.5|7154.5|5
1732640950000|2024-11-26 17:09:10|7169.1|7154.1|7170.6|7155.6|7170.6|7155.6|7169.1|7154.1|1
1732640960000|2024-11-26 17:09:20|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|1
1732640980000|2024-11-26 17:09:40|7171|7156|7170.5|7155.5|7171|7156|7170.5|7155.5|1
1732640990000|2024-11-26 17:09:50|7171|7156|7171|7156|7171|7156|7171|7156|1
1732641000000|2024-11-26 17:10:00|||||||||4
1732641010000|2024-11-26 17:10:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1732641030000|2024-11-26 17:10:30|7171|7156|7171|7156|7171|7156|7171|7156|5
1732641040000|2024-11-26 17:10:40|7172.4|7157.4|7171|7156|7172.5|7157.5|7170.5|7155.5|27
1732641050000|2024-11-26 17:10:50|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|1
1732641070000|2024-11-26 17:11:10|7172|7157|7172|7157|7172|7157|7172|7157|0
1732641080000|2024-11-26 17:11:20|7170.6|7155.6|7171|7156|7171|7156|7170.6|7155.6|6
1732641090000|2024-11-26 17:11:30|7171.1|7156.1|7173.5|7158.5|7173.5|7158.5|7171.1|7156.1|2
1732641100000|2024-11-26 17:11:40|7173.4|7158.4|7172.5|7157.5|7173.4|7158.4|7172.5|7157.5|1
1732641110000|2024-11-26 17:11:50|7173|7158|7175|7160|7175|7160|7173|7158|5
1732641120000|2024-11-26 17:12:00|7175.5|7160.5|7174|7159|7175.5|7160.5|7174|7159|5
1732641130000|2024-11-26 17:12:10|7173.9|7158.9|7170.6|7155.6|7173.9|7158.9|7170.6|7155.6|5
1732641140000|2024-11-26 17:12:20|7169|7154|7169|7154|7169|7154|7169|7154|0
1732641150000|2024-11-26 17:12:30|||||||||2
1732641160000|2024-11-26 17:12:40|7168.6|7153.6|7168.1|7153.1|7168.6|7153.6|7167.6|7152.6|2
1732641180000|2024-11-26 17:13:00|7167.1|7152.1|7165.1|7150.1|7167.1|7152.1|7164.1|7149.1|11
1732641190000|2024-11-26 17:13:10|7164.6|7149.6|7162.7|7147.7|7164.6|7149.6|7162.7|7147.7|2
1732641200000|2024-11-26 17:13:20|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1732641220000|2024-11-26 17:13:40|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|1
1732641230000|2024-11-26 17:13:50|7163.1|7148.1|7163.6|7148.6|7163.6|7148.6|7163.1|7148.1|3
1732641240000|2024-11-26 17:14:00|7160.7|7145.7|7160.2|7145.2|7161.7|7146.7|7160.2|7145.2|20
1732641250000|2024-11-26 17:14:10|7160.6|7145.6|7159.7|7144.7|7161.7|7146.7|7159.7|7144.7|10
1732641260000|2024-11-26 17:14:20|7158.3|7143.3|7157.7|7142.7|7158.3|7143.3|7157.7|7142.7|4
1732641270000|2024-11-26 17:14:30|7157.5|7142.5|7155.7|7140.7|7157.5|7142.5|7155.7|7140.7|4
1732641280000|2024-11-26 17:14:40|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|0
1732641290000|2024-11-26 17:14:50|7156.6|7141.6|7157.2|7142.2|7157.2|7142.2|7156.6|7141.6|4
1732641300000|2024-11-26 17:15:00|7157.1|7142.1|7156.2|7141.2|7157.1|7142.1|7156.2|7141.2|1
1732641310000|2024-11-26 17:15:10|7155.7|7140.7|7156.2|7141.2|7156.2|7141.2|7155.2|7140.2|6
1732641340000|2024-11-26 17:15:40|7157.5|7142.5|7157.2|7142.2|7157.5|7142.5|7157.2|7142.2|5
1732641350000|2024-11-26 17:15:50|7156.2|7141.2|7157.1|7142.1|7157.1|7142.1|7156.2|7141.2|2
1732641360000|2024-11-26 17:16:00|7157.2|7142.2|7156.7|7141.7|7159.1|7144.1|7156.7|7141.7|42
1732641370000|2024-11-26 17:16:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7155.7|7140.7|4
1732641380000|2024-11-26 17:16:20|||||||||11
1732641390000|2024-11-26 17:16:30|7156.3|7141.3|7158.2|7143.2|7158.2|7143.2|7156.3|7141.3|5
1732641400000|2024-11-26 17:16:40|7157.7|7142.7|7158.2|7143.2|7158.2|7143.2|7157.7|7142.7|0
1732641420000|2024-11-26 17:17:00|7158.7|7143.7|7157.7|7142.7|7158.7|7143.7|7157.7|7142.7|1
1732641430000|2024-11-26 17:17:10|||||||||14
1732641440000|2024-11-26 17:17:20|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1732641450000|2024-11-26 17:17:30|7157.1|7142.1|7155.2|7140.2|7157.1|7142.1|7155.2|7140.2|3
1732641480000|2024-11-26 17:18:00|7154.7|7139.7|7155.3|7140.3|7155.3|7140.3|7154.2|7139.2|19
1732641490000|2024-11-26 17:18:10|||||||||1
1732641510000|2024-11-26 17:18:30|7155.4|7140.4|7156.8|7141.8|7157.3|7142.3|7155.4|7140.4|6
1732641530000|2024-11-26 17:18:50|||||||||2
1732641540000|2024-11-26 17:19:00|7154.5|7139.5|7155.3|7140.3|7155.3|7140.3|7154.3|7139.3|13
1732641550000|2024-11-26 17:19:10|7154.8|7139.8|7155.2|7140.2|7155.2|7140.2|7154.8|7139.8|1
1732641560000|2024-11-26 17:19:20|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7154.8|7139.8|13
1732641610000|2024-11-26 17:20:10|7154.8|7139.8|7155.3|7140.3|7155.3|7140.3|7154.8|7139.8|2
1732641620000|2024-11-26 17:20:20|7156.3|7141.3|7157.8|7142.8|7157.8|7142.8|7156.3|7141.3|5
1732641650000|2024-11-26 17:20:50|7154.3|7139.3|7155.3|7140.3|7155.7|7140.7|7154.3|7139.3|5
1732641660000|2024-11-26 17:21:00|7155.8|7140.8|7155.3|7140.3|7156.8|7141.8|7154.8|7139.8|20
1732641670000|2024-11-26 17:21:10|||||||||1
1732641690000|2024-11-26 17:21:30|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|1
1732641700000|2024-11-26 17:21:40|7153.3|7138.3|7154.2|7139.2|7154.2|7139.2|7153.3|7138.3|2
1732641710000|2024-11-26 17:21:50|7154.8|7139.8|7155.7|7140.7|7155.7|7140.7|7154.8|7139.8|2
1732641720000|2024-11-26 17:22:00|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|0
1732641750000|2024-11-26 17:22:30|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|2
1732641760000|2024-11-26 17:22:40|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.3|7140.3|2
1732641780000|2024-11-26 17:23:00|7154.8|7139.8|7155.3|7140.3|7155.8|7140.8|7154.8|7139.8|5
1732641790000|2024-11-26 17:23:10|||||||||1
1732641800000|2024-11-26 17:23:20|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|13
1732641820000|2024-11-26 17:23:40|||||||||1
1732641840000|2024-11-26 17:24:00|7155.8|7140.8|7156.2|7141.2|7156.7|7141.7|7155.7|7140.7|7
1732641860000|2024-11-26 17:24:20|7156.1|7141.1|7155.2|7140.2|7156.1|7141.1|7155.2|7140.2|4
1732641870000|2024-11-26 17:24:30|7155.7|7140.7|7156.2|7141.2|7157.1|7142.1|7155.7|7140.7|3
1732641880000|2024-11-26 17:24:40|7155.7|7140.7|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|1
1732641890000|2024-11-26 17:24:50|7156.2|7141.2|7153.3|7138.3|7156.2|7141.2|7153.3|7138.3|7
1732641900000|2024-11-26 17:25:00|7152.8|7137.8|7153.2|7138.2|7153.2|7138.2|7152.8|7137.8|0
1732641910000|2024-11-26 17:25:10|7153.3|7138.3|7151.4|7136.4|7153.3|7138.3|7151.4|7136.4|1
1732641920000|2024-11-26 17:25:20|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|42
1732641930000|2024-11-26 17:25:30|7152.8|7137.8|7153.2|7138.2|7153.2|7138.2|7152.8|7137.8|1
1732641950000|2024-11-26 17:25:50|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|1
1732641960000|2024-11-26 17:26:00|7153.7|7138.7|7153.8|7138.8|7153.8|7138.8|7153.7|7138.7|0
1732641970000|2024-11-26 17:26:10|7153.7|7138.7|7151.8|7136.8|7153.8|7138.8|7151.8|7136.8|2
1732641980000|2024-11-26 17:26:20|7150.9|7135.9|7151.2|7136.2|7151.2|7136.2|7150.3|7135.3|16
1732641990000|2024-11-26 17:26:30|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7150.8|7135.8|0
1732642010000|2024-11-26 17:26:50|7151.8|7136.8|7153.3|7138.3|7153.7|7138.7|7151.8|7136.8|3
1732642020000|2024-11-26 17:27:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|1
1732642030000|2024-11-26 17:27:10|7154.8|7139.8|7156.8|7141.8|7156.8|7141.8|7154.8|7139.8|3
1732642040000|2024-11-26 17:27:20|7157.3|7142.3|7156.3|7141.3|7157.3|7142.3|7155.7|7140.7|5
1732642050000|2024-11-26 17:27:30|7156.7|7141.7|7156.8|7141.8|7156.8|7141.8|7156.7|7141.7|0
1732642060000|2024-11-26 17:27:40|7155.8|7140.8|7155.3|7140.3|7155.8|7140.8|7155.3|7140.3|2
1732642080000|2024-11-26 17:28:00|7155.8|7140.8|7154.8|7139.8|7155.8|7140.8|7154.8|7139.8|1
1732642120000|2024-11-26 17:28:40|7154.3|7139.3|7154.2|7139.2|7154.3|7139.3|7152.3|7137.3|9
1732642130000|2024-11-26 17:28:50|7154.7|7139.7|7154.8|7139.8|7154.8|7139.8|7154.7|7139.7|0
1732642140000|2024-11-26 17:29:00|7153.3|7138.3|7153.3|7138.3|7153.8|7138.8|7153.3|7138.3|4
1732642150000|2024-11-26 17:29:10|7152.8|7137.8|7152.8|7137.8|7153.8|7138.8|7152.4|7137.4|3
1732642160000|2024-11-26 17:29:20|7152.3|7137.3|7153.3|7138.3|7153.3|7138.3|7152.3|7137.3|0
1732642170000|2024-11-26 17:29:30|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1732642190000|2024-11-26 17:29:50|7151.4|7136.4|7152.3|7137.3|7152.3|7137.3|7151.4|7136.4|5
1732642200000|2024-11-26 17:30:00|7153.3|7138.3|7155.2|7140.2|7155.3|7140.3|7153.3|7138.3|5
1732642210000|2024-11-26 17:30:10|7156.2|7141.2|7155.8|7140.8|7156.3|7141.3|7155.8|7140.8|1
1732642220000|2024-11-26 17:30:20|7154.8|7139.8|7155.3|7140.3|7155.3|7140.3|7154.3|7139.3|4
1732642230000|2024-11-26 17:30:30|7154.8|7139.8|7154.3|7139.3|7154.8|7139.8|7154.3|7139.3|1
1732642240000|2024-11-26 17:30:40|7154.8|7139.8|7155.3|7140.3|7155.8|7140.8|7154.8|7139.8|5
1732642250000|2024-11-26 17:30:50|7155.8|7140.8|7154.3|7139.3|7155.8|7140.8|7153.8|7138.8|5
1732642260000|2024-11-26 17:31:00|7154.8|7139.8|7154.3|7139.3|7154.8|7139.8|7154.3|7139.3|2
1732642270000|2024-11-26 17:31:10|7154.2|7139.2|7153.3|7138.3|7154.2|7139.2|7153.3|7138.3|2
1732642300000|2024-11-26 17:31:40|||||||||1
1732642310000|2024-11-26 17:31:50|7153.2|7138.2|7154.3|7139.3|7154.3|7139.3|7151.3|7136.3|5
1732642320000|2024-11-26 17:32:00|7154.8|7139.8|7155.8|7140.8|7155.8|7140.8|7153.8|7138.8|19
1732642330000|2024-11-26 17:32:10|7155.3|7140.3|7155.8|7140.8|7156.8|7141.8|7155.3|7140.3|3
1732642340000|2024-11-26 17:32:20|7155.3|7140.3|7153.3|7138.3|7155.3|7140.3|7152.4|7137.4|6
1732642350000|2024-11-26 17:32:30|7153.8|7138.8|7154.3|7139.3|7154.3|7139.3|7153.8|7138.8|0
1732642360000|2024-11-26 17:32:40|7154.8|7139.8|7155.3|7140.3|7155.3|7140.3|7154.8|7139.8|10
1732642370000|2024-11-26 17:32:50|7155.4|7140.4|7155.9|7140.9|7156.8|7141.8|7155.4|7140.4|2
1732642380000|2024-11-26 17:33:00|7155.8|7140.8|7156.8|7141.8|7156.8|7141.8|7155.8|7140.8|12
1732642390000|2024-11-26 17:33:10|7156.3|7141.3|7156.8|7141.8|7156.8|7141.8|7156.3|7141.3|2
1732642410000|2024-11-26 17:33:30|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|3
1732642420000|2024-11-26 17:33:40|7156.8|7141.8|7158.3|7143.3|7158.3|7143.3|7156.8|7141.8|2
1732642430000|2024-11-26 17:33:50|7158.7|7143.7|7157.3|7142.3|7158.7|7143.7|7157.3|7142.3|5
1732642450000|2024-11-26 17:34:10|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1732642460000|2024-11-26 17:34:20|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|1
1732642470000|2024-11-26 17:34:30|||||||||2
1732642480000|2024-11-26 17:34:40|||||||||2
1732642490000|2024-11-26 17:34:50|7158.2|7143.2|7161.2|7146.2|7161.2|7146.2|7158.2|7143.2|9
1732642500000|2024-11-26 17:35:00|7159.8|7144.8|7163.2|7148.2|7163.2|7148.2|7159.7|7144.7|5
1732642510000|2024-11-26 17:35:10|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|3
1732642520000|2024-11-26 17:35:20|7163.2|7148.2|7162.8|7147.8|7163.2|7148.2|7162.8|7147.8|3
1732642530000|2024-11-26 17:35:30|7162.7|7147.7|7162.2|7147.2|7162.7|7147.7|7162.2|7147.2|3
1732642540000|2024-11-26 17:35:40|7162.3|7147.3|7163.3|7148.3|7163.3|7148.3|7162.3|7147.3|3
1732642550000|2024-11-26 17:35:50|7163.2|7148.2|7163.8|7148.8|7163.8|7148.8|7162.8|7147.8|2
1732642560000|2024-11-26 17:36:00|7165.2|7150.2|7165.7|7150.7|7165.7|7150.7|7165.2|7150.2|2
1732642570000|2024-11-26 17:36:10|7165.6|7150.6|7165.2|7150.2|7165.6|7150.6|7165.2|7150.2|1
1732642580000|2024-11-26 17:36:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1732642590000|2024-11-26 17:36:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1732642600000|2024-11-26 17:36:40|7165.7|7150.7|7166.2|7151.2|7166.7|7151.7|7165.7|7150.7|6
1732642610000|2024-11-26 17:36:50|7166.3|7151.3|7167.2|7152.2|7167.2|7152.2|7166.3|7151.3|4
1732642620000|2024-11-26 17:37:00|7167.7|7152.7|7166.7|7151.7|7167.7|7152.7|7165.8|7150.8|7
1732642630000|2024-11-26 17:37:10|7165.7|7150.7|7165.2|7150.2|7166.2|7151.2|7165.2|7150.2|2
1732642640000|2024-11-26 17:37:20|7166.6|7151.6|7166.7|7151.7|7167.1|7152.1|7166.6|7151.6|3
1732642650000|2024-11-26 17:37:30|7166.2|7151.2|7167.2|7152.2|7167.2|7152.2|7166.2|7151.2|3
1732642670000|2024-11-26 17:37:50|||||||||1
1732642690000|2024-11-26 17:38:10|7167.7|7152.7|7167.2|7152.2|7167.7|7152.7|7166.8|7151.8|3
1732642700000|2024-11-26 17:38:20|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1732642720000|2024-11-26 17:38:40|||||||||1
1732642730000|2024-11-26 17:38:50|7166.8|7151.8|7166.2|7151.2|7166.8|7151.8|7165.7|7150.7|10
1732642740000|2024-11-26 17:39:00|7166.7|7151.7|7167.7|7152.7|7167.7|7152.7|7166.7|7151.7|1
1732642750000|2024-11-26 17:39:10|7167.3|7152.3|7167.2|7152.2|7167.3|7152.3|7167.2|7152.2|12
1732642760000|2024-11-26 17:39:20|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1732642780000|2024-11-26 17:39:40|||||||||2
1732642790000|2024-11-26 17:39:50|||||||||2
1732642800000|2024-11-26 17:40:00|7170.7|7155.7|7171.7|7156.7|7171.7|7156.7|7170.7|7155.7|17
1732642810000|2024-11-26 17:40:10|7172.2|7157.2|7171.7|7156.7|7172.7|7157.7|7171.7|7156.7|22
1732642820000|2024-11-26 17:40:20|7170.2|7155.2|7169.2|7154.2|7170.2|7155.2|7169.2|7154.2|11
1732642830000|2024-11-26 17:40:30|7169.7|7154.7|7170.7|7155.7|7170.7|7155.7|7169.7|7154.7|3
1732642870000|2024-11-26 17:41:10|7170.6|7155.6|7169.2|7154.2|7170.6|7155.6|7169.2|7154.2|7
1732642880000|2024-11-26 17:41:20|7169.6|7154.6|7169.7|7154.7|7169.7|7154.7|7168.7|7153.7|2
1732642890000|2024-11-26 17:41:30|7170.2|7155.2|7170.7|7155.7|7170.7|7155.7|7170.2|7155.2|1
1732642900000|2024-11-26 17:41:40|7170.8|7155.8|7171.7|7156.7|7171.7|7156.7|7170.8|7155.8|2
1732642930000|2024-11-26 17:42:10|||||||||1
1732642950000|2024-11-26 17:42:30|7172.7|7157.7|7173.6|7158.6|7173.6|7158.6|7172.7|7157.7|2
1732642960000|2024-11-26 17:42:40|7174.1|7159.1|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|3
1732642970000|2024-11-26 17:42:50|7174.6|7159.6|7172.7|7157.7|7174.6|7159.6|7172.2|7157.2|2
1732643000000|2024-11-26 17:43:20|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|1
1732643010000|2024-11-26 17:43:30|||||||||1
1732643030000|2024-11-26 17:43:50|||||||||2
1732643040000|2024-11-26 17:44:00|7170.8|7155.8|7172.7|7157.7|7173.2|7158.2|7170.2|7155.2|6
1732643050000|2024-11-26 17:44:10|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1732643060000|2024-11-26 17:44:20|7173.6|7158.6|7173.2|7158.2|7173.7|7158.7|7173.2|7158.2|2
1732643080000|2024-11-26 17:44:40|7173.7|7158.7|7173.2|7158.2|7173.7|7158.7|7173.2|7158.2|1
1732643090000|2024-11-26 17:44:50|7174.2|7159.2|7176.1|7161.1|7176.1|7161.1|7174.2|7159.2|11
1732643100000|2024-11-26 17:45:00|7175.7|7160.7|7174.2|7159.2|7175.7|7160.7|7174.2|7159.2|3
1732643110000|2024-11-26 17:45:10|7174.6|7159.6|7174.7|7159.7|7174.7|7159.7|7174.6|7159.6|0
1732643120000|2024-11-26 17:45:20|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1732643130000|2024-11-26 17:45:30|7174.6|7159.6|7174.7|7159.7|7174.7|7159.7|7174.6|7159.6|0
1732643140000|2024-11-26 17:45:40|7175.2|7160.2|7175.1|7160.1|7175.2|7160.2|7175.1|7160.1|2
1732643150000|2024-11-26 17:45:50|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1732643170000|2024-11-26 17:46:10|7175.1|7160.1|7174.7|7159.7|7175.1|7160.1|7174.7|7159.7|12
1732643180000|2024-11-26 17:46:20|7175.2|7160.2|7175.2|7160.2|7175.6|7160.6|7175.2|7160.2|2
1732643190000|2024-11-26 17:46:30|7174.7|7159.7|7174.2|7159.2|7175.1|7160.1|7174.1|7159.1|2
1732643200000|2024-11-26 17:46:40|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|1
1732643220000|2024-11-26 17:47:00|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|2
1732643230000|2024-11-26 17:47:10|7172.7|7157.7|7171.1|7156.1|7172.7|7157.7|7171.1|7156.1|6
1732643250000|2024-11-26 17:47:30|7171.6|7156.6|7172.2|7157.2|7172.2|7157.2|7171.6|7156.6|1
1732643260000|2024-11-26 17:47:40|7172.1|7157.1|7173.1|7158.1|7173.1|7158.1|7172.1|7157.1|1
1732643280000|2024-11-26 17:48:00|7173.6|7158.6|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|1
1732643290000|2024-11-26 17:48:10|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1732643300000|2024-11-26 17:48:20|7172.1|7157.1|7170.2|7155.2|7172.1|7157.1|7170.2|7155.2|3
1732643310000|2024-11-26 17:48:30|||||||||1
1732643320000|2024-11-26 17:48:40|7170.7|7155.7|7171.7|7156.7|7172.6|7157.6|7169.7|7154.7|10
1732643330000|2024-11-26 17:48:50|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1732643340000|2024-11-26 17:49:00|7172.6|7157.6|7169.3|7154.3|7172.7|7157.7|7169.3|7154.3|6
1732643350000|2024-11-26 17:49:10|7169.2|7154.2|7171.3|7156.3|7171.6|7156.6|7169.2|7154.2|3
1732643370000|2024-11-26 17:49:30|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1732643380000|2024-11-26 17:49:40|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7171.7|7156.7|6
1732643390000|2024-11-26 17:49:50|||||||||1
1732643400000|2024-11-26 17:50:00|7172.7|7157.7|7172.2|7157.2|7173.2|7158.2|7172.2|7157.2|3
1732643430000|2024-11-26 17:50:30|7172.7|7157.7|7174.2|7159.2|7174.2|7159.2|7172.7|7157.7|8
1732643440000|2024-11-26 17:50:40|7174|7159|7172.3|7157.3|7174|7159|7172.2|7157.2|3
1732643460000|2024-11-26 17:51:00|7172.2|7157.2|7169.3|7154.3|7172.2|7157.2|7169.3|7154.3|4
1732643480000|2024-11-26 17:51:20|7169.2|7154.2|7167.8|7152.8|7169.2|7154.2|7167.8|7152.8|9
1732643520000|2024-11-26 17:52:00|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|5
1732643530000|2024-11-26 17:52:10|7168.8|7153.8|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|1
1732643540000|2024-11-26 17:52:20|||||||||1
1732643560000|2024-11-26 17:52:40|7169.8|7154.8|7169.3|7154.3|7169.8|7154.8|7168.3|7153.3|8
1732643580000|2024-11-26 17:53:00|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|3
1732643610000|2024-11-26 17:53:30|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1732643620000|2024-11-26 17:53:40|7168.7|7153.7|7167.8|7152.8|7168.7|7153.7|7167.8|7152.8|5
1732643630000|2024-11-26 17:53:50|7168.3|7153.3|7172.8|7157.8|7173.2|7158.2|7168.3|7153.3|24
1732643640000|2024-11-26 17:54:00|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|2
1732643650000|2024-11-26 17:54:10|7172.2|7157.2|7170.3|7155.3|7172.2|7157.2|7170.3|7155.3|5
1732643670000|2024-11-26 17:54:30|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1732643680000|2024-11-26 17:54:40|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|2
1732643690000|2024-11-26 17:54:50|||||||||1
1732643700000|2024-11-26 17:55:00|||||||||1
1732643710000|2024-11-26 17:55:10|7171.7|7156.7|7174.2|7159.2|7174.2|7159.2|7171.7|7156.7|12
1732643720000|2024-11-26 17:55:20|7174.7|7159.7|7174.2|7159.2|7175.2|7160.2|7174.2|7159.2|2
1732643730000|2024-11-26 17:55:30|||||||||1
1732643740000|2024-11-26 17:55:40|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|5
1732643760000|2024-11-26 17:56:00|7173.1|7158.1|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|4
1732643770000|2024-11-26 17:56:10|||||||||1
1732643780000|2024-11-26 17:56:20|||||||||1
1732643790000|2024-11-26 17:56:30|7173.6|7158.6|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|2
1732643800000|2024-11-26 17:56:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1732643810000|2024-11-26 17:56:50|7173.5|7158.5|7171.1|7156.1|7173.5|7158.5|7171.1|7156.1|1
1732643820000|2024-11-26 17:57:00|7172.9|7157.9|7173.6|7158.6|7173.6|7158.6|7172.6|7157.6|4
1732643830000|2024-11-26 17:57:10|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|1
1732643840000|2024-11-26 17:57:20|7174|7159|7173.1|7158.1|7174|7159|7173.1|7158.1|2
1732643850000|2024-11-26 17:57:30|7172.7|7157.7|7173.6|7158.6|7173.6|7158.6|7172.7|7157.7|2
1732643860000|2024-11-26 17:57:40|7173.7|7158.7|7174.1|7159.1|7174.1|7159.1|7173.7|7158.7|2
1732643870000|2024-11-26 17:57:50|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|3
1732643880000|2024-11-26 17:58:00|7174.7|7159.7|7175.6|7160.6|7175.6|7160.6|7174.7|7159.7|4
1732643890000|2024-11-26 17:58:10|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|1
1732643900000|2024-11-26 17:58:20|7173.6|7158.6|7175.1|7160.1|7175.1|7160.1|7173.6|7158.6|5
1732643910000|2024-11-26 17:58:30|7174.7|7159.7|7175.1|7160.1|7175.1|7160.1|7174.6|7159.6|1
1732643920000|2024-11-26 17:58:40|7173.6|7158.6|7174.1|7159.1|7174.1|7159.1|7173.6|7158.6|5
1732643930000|2024-11-26 17:58:50|7173.1|7158.1|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|1
1732643940000|2024-11-26 17:59:00|7172.7|7157.7|7172.1|7157.1|7172.7|7157.7|7171.6|7156.6|3
1732643950000|2024-11-26 17:59:10|7171.7|7156.7|7171.6|7156.6|7171.7|7156.7|7171.1|7156.1|2
1732643960000|2024-11-26 17:59:20|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1732643970000|2024-11-26 17:59:30|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|3
1732643980000|2024-11-26 17:59:40|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|3
1732643990000|2024-11-26 17:59:50|7168.1|7153.1|7166.2|7151.2|7168.1|7153.1|7166.2|7151.2|6
1732644000000|2024-11-26 18:00:00|7166.7|7151.7|7167.2|7152.2|7167.2|7152.2|7166.7|7151.7|2
1732644010000|2024-11-26 18:00:10|7166.7|7151.7|7165.2|7150.2|7166.7|7151.7|7164.7|7149.7|3
1732644020000|2024-11-26 18:00:20|7164.8|7149.8|7162.2|7147.2|7165.2|7150.2|7162.2|7147.2|4
1732644030000|2024-11-26 18:00:30|7162.7|7147.7|7161.8|7146.8|7162.7|7147.7|7161.8|7146.8|0
1732644050000|2024-11-26 18:00:50|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1732644060000|2024-11-26 18:01:00|7162.6|7147.6|7162.2|7147.2|7162.7|7147.7|7162.2|7147.2|3
1732644070000|2024-11-26 18:01:10|7163.2|7148.2|7163.8|7148.8|7163.8|7148.8|7163.2|7148.2|3
1732644080000|2024-11-26 18:01:20|7162.7|7147.7|7161.2|7146.2|7162.7|7147.7|7161.2|7146.2|2
1732644110000|2024-11-26 18:01:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1732644120000|2024-11-26 18:02:00|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|2
1732644130000|2024-11-26 18:02:10|7161.8|7146.8|7161.2|7146.2|7161.8|7146.8|7161.2|7146.2|0
1732644140000|2024-11-26 18:02:20|7161.4|7146.4|7161.7|7146.7|7164.1|7149.1|7161.4|7146.4|13
1732644150000|2024-11-26 18:02:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|2
1732644160000|2024-11-26 18:02:40|7162.1|7147.1|7161.6|7146.6|7162.1|7147.1|7161.6|7146.6|1
1732644170000|2024-11-26 18:02:50|7161.7|7146.7|7161.6|7146.6|7161.7|7146.7|7161.1|7146.1|1
1732644180000|2024-11-26 18:03:00|7162|7147|7161.6|7146.6|7162|7147|7161.6|7146.6|1
1732644200000|2024-11-26 18:03:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1732644210000|2024-11-26 18:03:30|7161|7146|7162.6|7147.6|7162.6|7147.6|7161|7146|1
1732644220000|2024-11-26 18:03:40|7163.5|7148.5|7162.6|7147.6|7164.6|7149.6|7162.6|7147.6|9
1732644230000|2024-11-26 18:03:50|7164.1|7149.1|7161.7|7146.7|7164.1|7149.1|7161.7|7146.7|5
1732644240000|2024-11-26 18:04:00|7161.6|7146.6|7162.1|7147.1|7162.1|7147.1|7161.6|7146.6|0
1732644250000|2024-11-26 18:04:10|||||||||3
1732644260000|2024-11-26 18:04:20|7164.1|7149.1|7162.7|7147.7|7164.6|7149.6|7162.2|7147.2|24
1732644270000|2024-11-26 18:04:30|7163.6|7148.6|7162.7|7147.7|7164.2|7149.2|7162.7|7147.7|7
1732644280000|2024-11-26 18:04:40|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|6
1732644300000|2024-11-26 18:05:00|7162.4|7147.4|7164.1|7149.1|7164.1|7149.1|7162.4|7147.4|5
1732644310000|2024-11-26 18:05:10|7163.7|7148.7|7165.2|7150.2|7165.6|7150.6|7163.7|7148.7|1
1732644320000|2024-11-26 18:05:20|7163.7|7148.7|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|5
1732644350000|2024-11-26 18:05:50|7165.2|7150.2|7166.7|7151.7|7166.7|7151.7|7165.2|7150.2|4
1732644360000|2024-11-26 18:06:00|7166.2|7151.2|7167.2|7152.2|7167.2|7152.2|7166.2|7151.2|0
1732644380000|2024-11-26 18:06:20|7169.6|7154.6|7168.2|7153.2|7169.6|7154.6|7168.2|7153.2|6
1732644390000|2024-11-26 18:06:30|7167.7|7152.7|7167.7|7152.7|7168.2|7153.2|7167.2|7152.2|1
1732644400000|2024-11-26 18:06:40|7167.6|7152.6|7167.2|7152.2|7167.6|7152.6|7167.1|7152.1|1
1732644410000|2024-11-26 18:06:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|2
1732644420000|2024-11-26 18:07:00|7169.2|7154.2|7170.1|7155.1|7170.1|7155.1|7169.2|7154.2|4
1732644440000|2024-11-26 18:07:20|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|1
1732644450000|2024-11-26 18:07:30|7170.7|7155.7|7171.1|7156.1|7171.1|7156.1|7170.7|7155.7|1
1732644480000|2024-11-26 18:08:00|7171.6|7156.6|7173.6|7158.6|7174.1|7159.1|7171.6|7156.6|5
1732644490000|2024-11-26 18:08:10|7172.6|7157.6|7173.1|7158.1|7173.1|7158.1|7172.6|7157.6|6
1732644500000|2024-11-26 18:08:20|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1732644510000|2024-11-26 18:08:30|||||||||1
1732644520000|2024-11-26 18:08:40|7172.1|7157.1|7171.1|7156.1|7172.1|7157.1|7169.2|7154.2|5
1732644530000|2024-11-26 18:08:50|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1732644540000|2024-11-26 18:09:00|7171.4|7156.4|7167.7|7152.7|7171.4|7156.4|7167.2|7152.2|7
1732644550000|2024-11-26 18:09:10|7167.3|7152.3|7167.2|7152.2|7167.3|7152.3|7167.2|7152.2|1
1732644560000|2024-11-26 18:09:20|7168.1|7153.1|7168.2|7153.2|7168.2|7153.2|7168.1|7153.1|9
1732644570000|2024-11-26 18:09:30|7168.1|7153.1|7167.7|7152.7|7168.1|7153.1|7167.7|7152.7|1
1732644590000|2024-11-26 18:09:50|7167.6|7152.6|7167.2|7152.2|7167.6|7152.6|7167.2|7152.2|2
1732644600000|2024-11-26 18:10:00|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7166.7|7151.7|3
1732644610000|2024-11-26 18:10:10|||||||||1
1732644620000|2024-11-26 18:10:20|7167.6|7152.6|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|1
1732644630000|2024-11-26 18:10:30|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|1
1732644640000|2024-11-26 18:10:40|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|0
1732644670000|2024-11-26 18:11:10|7170.6|7155.6|7172.1|7157.1|7172.1|7157.1|7170.6|7155.6|13
1732644680000|2024-11-26 18:11:20|7172.6|7157.6|7172.7|7157.7|7174.5|7159.5|7172.6|7157.6|6
1732644690000|2024-11-26 18:11:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1732644710000|2024-11-26 18:11:50|7173.6|7158.6|7173.6|7158.6|7174.1|7159.1|7172.6|7157.6|3
1732644720000|2024-11-26 18:12:00|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7173.1|7158.1|1
1732644730000|2024-11-26 18:12:10|7173.6|7158.6|7174.1|7159.1|7174.1|7159.1|7173.6|7158.6|0
1732644740000|2024-11-26 18:12:20|7173.1|7158.1|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|3
1732644750000|2024-11-26 18:12:30|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|0
1732644760000|2024-11-26 18:12:40|7173.1|7158.1|7173.6|7158.6|7173.6|7158.6|7173.1|7158.1|4
1732644770000|2024-11-26 18:12:50|7174.1|7159.1|7177.2|7162.2|7177.6|7162.6|7174.1|7159.1|6
1732644780000|2024-11-26 18:13:00|7177.6|7162.6|7177.2|7162.2|7177.6|7162.6|7177.2|7162.2|1
1732644800000|2024-11-26 18:13:20|7176.6|7161.6|7177.1|7162.1|7177.1|7162.1|7176.6|7161.6|8
1732644810000|2024-11-26 18:13:30|7177.6|7162.6|7176.6|7161.6|7177.6|7162.6|7176.6|7161.6|5
1732644830000|2024-11-26 18:13:50|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|1
1732644840000|2024-11-26 18:14:00|||||||||14
1732644850000|2024-11-26 18:14:10|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|2
1732644880000|2024-11-26 18:14:40|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|1
1732644900000|2024-11-26 18:15:00|7175.6|7160.6|7177.6|7162.6|7177.6|7162.6|7175.6|7160.6|4
1732644930000|2024-11-26 18:15:30|7178.6|7163.6|7177.6|7162.6|7178.6|7163.6|7177.6|7162.6|4
1732644940000|2024-11-26 18:15:40|7177.1|7162.1|7176.1|7161.1|7177.1|7162.1|7175.6|7160.6|2
1732644970000|2024-11-26 18:16:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1732644980000|2024-11-26 18:16:20|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|2
1732644990000|2024-11-26 18:16:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1732645000000|2024-11-26 18:16:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1732645060000|2024-11-26 18:17:40|||||||||1
1732645090000|2024-11-26 18:18:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1732645100000|2024-11-26 18:18:20|7178.1|7163.1|7175.2|7160.2|7178.1|7163.1|7175.1|7160.1|3
1732645110000|2024-11-26 18:18:30|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1732645130000|2024-11-26 18:18:50|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|1
1732645160000|2024-11-26 18:19:20|7175.6|7160.6|7176.1|7161.1|7177.6|7162.6|7175.6|7160.6|6
1732645180000|2024-11-26 18:19:40|7176.6|7161.6|7178.1|7163.1|7178.1|7163.1|7176.6|7161.6|1
1732645190000|2024-11-26 18:19:50|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|2
1732645210000|2024-11-26 18:20:10|7178.1|7163.1|7178.1|7163.1|7178.6|7163.6|7178.1|7163.1|5
1732645220000|2024-11-26 18:20:20|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1732645230000|2024-11-26 18:20:30|||||||||1
1732645250000|2024-11-26 18:20:50|7178.1|7163.1|7176.6|7161.6|7178.1|7163.1|7176.6|7161.6|3
1732645260000|2024-11-26 18:21:00|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|3
1732645270000|2024-11-26 18:21:10|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|1
1732645320000|2024-11-26 18:22:00|||||||||1
1732645360000|2024-11-26 18:22:40|7175.6|7160.6|7175.6|7160.6|7176.1|7161.1|7175.6|7160.6|4
1732645380000|2024-11-26 18:23:00|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|2
1732645390000|2024-11-26 18:23:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1732645410000|2024-11-26 18:23:30|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|5
1732645420000|2024-11-26 18:23:40|7175.6|7160.6|7175.7|7160.7|7175.7|7160.7|7175.6|7160.6|1
1732645430000|2024-11-26 18:23:50|||||||||2
1732645460000|2024-11-26 18:24:20|7175.6|7160.6|7175.2|7160.2|7175.6|7160.6|7175.2|7160.2|1
1732645480000|2024-11-26 18:24:40|||||||||1
1732645500000|2024-11-26 18:25:00|7175.1|7160.1|7172.6|7157.6|7175.1|7160.1|7172.6|7157.6|2
1732645510000|2024-11-26 18:25:10|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.1|7157.1|1
1732645520000|2024-11-26 18:25:20|7171.7|7156.7|7171.2|7156.2|7171.7|7156.7|7171.2|7156.2|1
1732645530000|2024-11-26 18:25:30|7173.5|7158.5|7174.1|7159.1|7174.1|7159.1|7173.5|7158.5|3
1732645540000|2024-11-26 18:25:40|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1732645550000|2024-11-26 18:25:50|7173.7|7158.7|7173.2|7158.2|7173.7|7158.7|7173.2|7158.2|1
1732645560000|2024-11-26 18:26:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1732645570000|2024-11-26 18:26:10|7173.6|7158.6|7173.2|7158.2|7173.6|7158.6|7173.2|7158.2|2
1732645600000|2024-11-26 18:26:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|8
1732645610000|2024-11-26 18:26:50|7172.6|7157.6|7171.2|7156.2|7172.6|7157.6|7171.2|7156.2|5
1732645620000|2024-11-26 18:27:00|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|0
1732645640000|2024-11-26 18:27:20|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|8
1732645660000|2024-11-26 18:27:40|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|1
1732645690000|2024-11-26 18:28:10|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1732645700000|2024-11-26 18:28:20|7171.7|7156.7|7174.1|7159.1|7174.1|7159.1|7171.7|7156.7|2
1732645710000|2024-11-26 18:28:30|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1732645720000|2024-11-26 18:28:40|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|0
1732645730000|2024-11-26 18:28:50|7173.7|7158.7|7174.1|7159.1|7174.1|7159.1|7173.7|7158.7|4
1732645740000|2024-11-26 18:29:00|7176|7161|7176|7161|7176.5|7161.5|7176|7161|5
1732645750000|2024-11-26 18:29:10|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7174.6|7159.6|5
1732645770000|2024-11-26 18:29:30|||||||||1
1732645790000|2024-11-26 18:29:50|||||||||1
1732645800000|2024-11-26 18:30:00|7175.6|7160.6|7176.1|7161.1|7176.1|7161.1|7175.6|7160.6|2
1732645830000|2024-11-26 18:30:30|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1732645840000|2024-11-26 18:30:40|7176.6|7161.6|7177|7162|7177|7162|7176.6|7161.6|2
1732645850000|2024-11-26 18:30:50|||||||||4
1732645860000|2024-11-26 18:31:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177|7162|3
1732645870000|2024-11-26 18:31:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|3
1732645930000|2024-11-26 18:32:10|7174.1|7159.1|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|11
1732645940000|2024-11-26 18:32:20|7174.6|7159.6|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|2
1732645960000|2024-11-26 18:32:40|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|2
1732645970000|2024-11-26 18:32:50|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|3
1732645980000|2024-11-26 18:33:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7174.6|7159.6|4
1732645990000|2024-11-26 18:33:10|7175.5|7160.5|7174.6|7159.6|7175.5|7160.5|7174.6|7159.6|3
1732646000000|2024-11-26 18:33:20|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|2
1732646010000|2024-11-26 18:33:30|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1732646030000|2024-11-26 18:33:50|7176.6|7161.6|7176|7161|7176.6|7161.6|7176|7161|6
1732646040000|2024-11-26 18:34:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1732646060000|2024-11-26 18:34:20|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|1
1732646080000|2024-11-26 18:34:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1732646090000|2024-11-26 18:34:50|7177|7162|7177|7162|7177|7162|7176.5|7161.5|9
1732646100000|2024-11-26 18:35:00|||||||||1
1732646110000|2024-11-26 18:35:10|7176.6|7161.6|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|8
1732646120000|2024-11-26 18:35:20|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1732646150000|2024-11-26 18:35:50|7176.6|7161.6|7176|7161|7176.6|7161.6|7175.6|7160.6|4
1732646160000|2024-11-26 18:36:00|7176.5|7161.5|7178.1|7163.1|7178.6|7163.6|7176.5|7161.5|7
1732646170000|2024-11-26 18:36:10|7177.6|7162.6|7178|7163|7178|7163|7177.6|7162.6|0
1732646180000|2024-11-26 18:36:20|7177.6|7162.6|7178|7163|7178|7163|7177.6|7162.6|2
1732646190000|2024-11-26 18:36:30|||||||||1
1732646200000|2024-11-26 18:36:40|||||||||2
1732646210000|2024-11-26 18:36:50|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.1|7162.1|10
1732646220000|2024-11-26 18:37:00|7177.6|7162.6|7179.1|7164.1|7179.5|7164.5|7177.6|7162.6|13
1732646230000|2024-11-26 18:37:10|7179|7164|7179|7164|7179.5|7164.5|7179|7164|2
1732646240000|2024-11-26 18:37:20|7179.4|7164.4|7179.5|7164.5|7179.5|7164.5|7179.4|7164.4|0
1732646250000|2024-11-26 18:37:30|||||||||1
1732646260000|2024-11-26 18:37:40|||||||||2
1732646270000|2024-11-26 18:37:50|||||||||2
1732646280000|2024-11-26 18:38:00|7178.6|7163.6|7178.6|7163.6|7179|7164|7178.6|7163.6|105
1732646290000|2024-11-26 18:38:10|7179.5|7164.5|7179|7164|7179.5|7164.5|7178.6|7163.6|4
1732646310000|2024-11-26 18:38:30|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1732646320000|2024-11-26 18:38:40|||||||||1
1732646330000|2024-11-26 18:38:50|7179.6|7164.6|7180.5|7165.5|7180.5|7165.5|7179.6|7164.6|5
1732646360000|2024-11-26 18:39:20|7179.1|7164.1|7178.6|7163.6|7179.5|7164.5|7178.6|7163.6|4
1732646370000|2024-11-26 18:39:30|7179|7164|7178.6|7163.6|7179|7164|7178.6|7163.6|1
1732646380000|2024-11-26 18:39:40|7179.5|7164.5|7179.6|7164.6|7179.6|7164.6|7179.5|7164.5|2
1732646410000|2024-11-26 18:40:10|||||||||2
1732646420000|2024-11-26 18:40:20|||||||||2
1732646440000|2024-11-26 18:40:40|||||||||1
1732646450000|2024-11-26 18:40:50|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|2
1732646470000|2024-11-26 18:41:10|7180.5|7165.5|7180|7165|7180.5|7165.5|7179.6|7164.6|6
1732646480000|2024-11-26 18:41:20|7179.5|7164.5|7179.6|7164.6|7179.6|7164.6|7178.1|7163.1|7
1732646490000|2024-11-26 18:41:30|7180|7165|7180|7165|7180|7165|7180|7165|0
1732646500000|2024-11-26 18:41:40|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1732646510000|2024-11-26 18:41:50|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|1
1732646550000|2024-11-26 18:42:30|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|8
1732646560000|2024-11-26 18:42:40|7179.5|7164.5|7179.6|7164.6|7180|7165|7179.5|7164.5|3
1732646570000|2024-11-26 18:42:50|7180|7165|7180|7165|7180|7165|7180|7165|1
1732646580000|2024-11-26 18:43:00|7180.5|7165.5|7180|7165|7180.5|7165.5|7180|7165|1
1732646600000|2024-11-26 18:43:20|||||||||1
1732646610000|2024-11-26 18:43:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1732646620000|2024-11-26 18:43:40|7179.6|7164.6|7179.6|7164.6|7180|7165|7179.6|7164.6|4
1732646630000|2024-11-26 18:43:50|||||||||1
1732646640000|2024-11-26 18:44:00|7180|7165|7180.5|7165.5|7180.5|7165.5|7180|7165|7
1732646650000|2024-11-26 18:44:10|7180.1|7165.1|7180.5|7165.5|7180.5|7165.5|7180|7165|1
1732646690000|2024-11-26 18:44:50|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7
1732646700000|2024-11-26 18:45:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|1
1732646710000|2024-11-26 18:45:10|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7181.6|7166.6|4
1732646730000|2024-11-26 18:45:30|||||||||1
1732646740000|2024-11-26 18:45:40|||||||||1
1732646750000|2024-11-26 18:45:50|7184|7169|7184.5|7169.5|7184.5|7169.5|7184|7169|17
1732646760000|2024-11-26 18:46:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|5
1732646770000|2024-11-26 18:46:10|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|2
1732646780000|2024-11-26 18:46:20|7184.9|7169.9|7186.4|7171.4|7186.4|7171.4|7184.9|7169.9|22
1732646790000|2024-11-26 18:46:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|8
1732646800000|2024-11-26 18:46:40|7186.9|7171.9|7187.5|7172.5|7187.5|7172.5|7186.9|7171.9|1
1732646810000|2024-11-26 18:46:50|7187.4|7172.4|7187.5|7172.5|7187.5|7172.5|7186.5|7171.5|2
1732646820000|2024-11-26 18:47:00|||||||||3
1732646830000|2024-11-26 18:47:10|||||||||1
1732646840000|2024-11-26 18:47:20|||||||||1
1732646870000|2024-11-26 18:47:50|||||||||2
1732646880000|2024-11-26 18:48:00|7188.8|7173.8|7188.9|7173.9|7189.4|7174.4|7188.5|7173.5|10
1732646890000|2024-11-26 18:48:10|7188.5|7173.5|7187.5|7172.5|7188.5|7173.5|7187.5|7172.5|6
1732646900000|2024-11-26 18:48:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1732646910000|2024-11-26 18:48:30|7188.4|7173.4|7187.5|7172.5|7188.4|7173.4|7187.5|7172.5|1
1732646930000|2024-11-26 18:48:50|7187.9|7172.9|7188|7173|7188.5|7173.5|7187.9|7172.9|3
1732646940000|2024-11-26 18:49:00|7187.6|7172.6|7186.9|7171.9|7187.6|7172.6|7186.9|7171.9|3
1732646950000|2024-11-26 18:49:10|7187|7172|7186.5|7171.5|7187|7172|7186.5|7171.5|0
1732646960000|2024-11-26 18:49:20|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.5|7171.5|1
1732646980000|2024-11-26 18:49:40|7187.4|7172.4|7187.5|7172.5|7187.5|7172.5|7187.4|7172.4|1
1732646990000|2024-11-26 18:49:50|7187.9|7172.9|7188.4|7173.4|7188.4|7173.4|7187.9|7172.9|1
1732647000000|2024-11-26 18:50:00|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|6
1732647010000|2024-11-26 18:50:10|7189.5|7174.5|7189.9|7174.9|7189.9|7174.9|7189.5|7174.5|4
1732647020000|2024-11-26 18:50:20|||||||||3
1732647030000|2024-11-26 18:50:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|3
1732647040000|2024-11-26 18:50:40|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1732647050000|2024-11-26 18:50:50|7188.4|7173.4|7188.9|7173.9|7188.9|7173.9|7188.4|7173.4|4
1732647060000|2024-11-26 18:51:00|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|4
1732647070000|2024-11-26 18:51:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1732647080000|2024-11-26 18:51:20|7186|7171|7186|7171|7186|7171|7186|7171|3
1732647100000|2024-11-26 18:51:40|7185.5|7170.5|7185.9|7170.9|7185.9|7170.9|7185.5|7170.5|6
1732647110000|2024-11-26 18:51:50|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|4
1732647120000|2024-11-26 18:52:00|7187.4|7172.4|7189.8|7174.8|7190.4|7175.4|7187.4|7172.4|22
1732647130000|2024-11-26 18:52:10|7189.9|7174.9|7190.4|7175.4|7190.4|7175.4|7189.9|7174.9|1
1732647140000|2024-11-26 18:52:20|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|3
1732647150000|2024-11-26 18:52:30|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|3
1732647160000|2024-11-26 18:52:40|7188.8|7173.8|7188.4|7173.4|7188.8|7173.8|7188.4|7173.4|1
1732647170000|2024-11-26 18:52:50|7188.3|7173.3|7187.8|7172.8|7188.3|7173.3|7186.9|7171.9|7
1732647180000|2024-11-26 18:53:00|7187.4|7172.4|7186.4|7171.4|7187.8|7172.8|7186.4|7171.4|4
1732647190000|2024-11-26 18:53:10|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|3
1732647200000|2024-11-26 18:53:20|||||||||2
1732647210000|2024-11-26 18:53:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|1
1732647220000|2024-11-26 18:53:40|7187.4|7172.4|7186.9|7171.9|7187.4|7172.4|7186.9|7171.9|1
1732647230000|2024-11-26 18:53:50|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|1
1732647240000|2024-11-26 18:54:00|7187.8|7172.8|7188.4|7173.4|7188.4|7173.4|7187.8|7172.8|28
1732647250000|2024-11-26 18:54:10|||||||||5
1732647260000|2024-11-26 18:54:20|7188.3|7173.3|7187.8|7172.8|7188.3|7173.3|7187.4|7172.4|5
1732647270000|2024-11-26 18:54:30|7188.2|7173.2|7188.3|7173.3|7188.3|7173.3|7188.2|7173.2|5
1732647280000|2024-11-26 18:54:40|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|31
1732647290000|2024-11-26 18:54:50|7187.7|7172.7|7187.8|7172.8|7188.3|7173.3|7187.7|7172.7|4
1732647300000|2024-11-26 18:55:00|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|1
1732647310000|2024-11-26 18:55:10|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|9
1732647320000|2024-11-26 18:55:20|||||||||9
1732647330000|2024-11-26 18:55:30|7188.5|7173.5|7191.2|7176.2|7191.2|7176.2|7188.5|7173.5|3
1732647340000|2024-11-26 18:55:40|7191.3|7176.3|7190.3|7175.3|7191.3|7176.3|7190.3|7175.3|6
1732647350000|2024-11-26 18:55:50|7189.3|7174.3|7189.7|7174.7|7189.8|7174.8|7189.3|7174.3|10
1732647360000|2024-11-26 18:56:00|7189.6|7174.6|7192.1|7177.1|7192.1|7177.1|7189.6|7174.6|11
1732647370000|2024-11-26 18:56:10|7192.2|7177.2|7191.7|7176.7|7192.2|7177.2|7191.7|7176.7|5
1732647380000|2024-11-26 18:56:20|7191.6|7176.6|7189.7|7174.7|7191.6|7176.6|7189.7|7174.7|37
1732647390000|2024-11-26 18:56:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1732647410000|2024-11-26 18:56:50|7190.6|7175.6|7190.7|7175.7|7191.1|7176.1|7190.6|7175.6|11
1732647420000|2024-11-26 18:57:00|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|2
1732647430000|2024-11-26 18:57:10|7190.7|7175.7|7190.6|7175.6|7191.2|7176.2|7190.6|7175.6|3
1732647440000|2024-11-26 18:57:20|7190.2|7175.2|7190.7|7175.7|7190.7|7175.7|7190.2|7175.2|1
1732647450000|2024-11-26 18:57:30|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|5
1732647460000|2024-11-26 18:57:40|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|0
1732647470000|2024-11-26 18:57:50|7190.7|7175.7|7189.8|7174.8|7191.2|7176.2|7189.8|7174.8|17
1732647480000|2024-11-26 18:58:00|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.3|7174.3|2
1732647490000|2024-11-26 18:58:10|7190.2|7175.2|7189.7|7174.7|7190.2|7175.2|7189.3|7174.3|1
1732647500000|2024-11-26 18:58:20|||||||||1
1732647520000|2024-11-26 18:58:40|7190.2|7175.2|7191.2|7176.2|7191.7|7176.7|7190.2|7175.2|1
1732647530000|2024-11-26 18:58:50|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.2|7176.2|3
1732647540000|2024-11-26 18:59:00|7191.2|7176.2|7191.6|7176.6|7191.6|7176.6|7191.2|7176.2|1
1732647550000|2024-11-26 18:59:10|||||||||4
1732647560000|2024-11-26 18:59:20|||||||||1
1732647570000|2024-11-26 18:59:30|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7
1732647580000|2024-11-26 18:59:40|7191.7|7176.7|7191.6|7176.6|7191.7|7176.7|7191.6|7176.6|7
1732647590000|2024-11-26 18:59:50|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|2
1732647600000|2024-11-26 19:00:00|7191.2|7176.2|7190.7|7175.7|7191.6|7176.6|7190.7|7175.7|5
1732647610000|2024-11-26 19:00:10|7190.6|7175.6|7190.7|7175.7|7190.7|7175.7|7190.2|7175.2|3
1732647630000|2024-11-26 19:00:30|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7190.7|7175.7|1
1732647640000|2024-11-26 19:00:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|2
1732647650000|2024-11-26 19:00:50|7190.7|7175.7|7191.7|7176.7|7191.7|7176.7|7190.7|7175.7|12
1732647660000|2024-11-26 19:01:00|||||||||4
1732647670000|2024-11-26 19:01:10|||||||||1
1732647680000|2024-11-26 19:01:20|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|32
1732647690000|2024-11-26 19:01:30|7192.3|7177.3|7193.3|7178.3|7194.3|7179.3|7192.3|7177.3|10
1732647700000|2024-11-26 19:01:40|7192.3|7177.3|7192.8|7177.8|7193.2|7178.2|7191.8|7176.8|2
1732647710000|2024-11-26 19:01:50|7192.3|7177.3|7191.4|7176.4|7192.3|7177.3|7191.4|7176.4|16
1732647720000|2024-11-26 19:02:00|7190.8|7175.8|7190.3|7175.3|7190.8|7175.8|7190.3|7175.3|3
1732647730000|2024-11-26 19:02:10|7189.8|7174.8|7189.3|7174.3|7189.8|7174.8|7189.3|7174.3|5
1732647740000|2024-11-26 19:02:20|||||||||1
1732647750000|2024-11-26 19:02:30|7189.4|7174.4|7192.3|7177.3|7192.3|7177.3|7189.4|7174.4|6
1732647760000|2024-11-26 19:02:40|7192.2|7177.2|7191.8|7176.8|7192.2|7177.2|7190.8|7175.8|24
1732647770000|2024-11-26 19:02:50|7192.2|7177.2|7193.8|7178.8|7193.8|7178.8|7192.2|7177.2|20
1732647780000|2024-11-26 19:03:00|7194.3|7179.3|7193.8|7178.8|7194.3|7179.3|7193.4|7178.4|7
1732647790000|2024-11-26 19:03:10|7193.4|7178.4|7192.9|7177.9|7193.4|7178.4|7192.9|7177.9|1
1732647800000|2024-11-26 19:03:20|||||||||23
1732647810000|2024-11-26 19:03:30|7192|7177|7192.8|7177.8|7192.8|7177.8|7191.5|7176.5|15
1732647820000|2024-11-26 19:03:40|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|2
1732647830000|2024-11-26 19:03:50|7191|7176|7191|7176|7191|7176|7191|7176|16
1732647840000|2024-11-26 19:04:00|7190|7175|7191|7176|7191|7176|7190|7175|4
1732647850000|2024-11-26 19:04:10|7191.5|7176.5|7191|7176|7191.5|7176.5|7191|7176|1
1732647860000|2024-11-26 19:04:20|7191.1|7176.1|7192.5|7177.5|7192.5|7177.5|7191.1|7176.1|5
1732647870000|2024-11-26 19:04:30|7192|7177|7192|7177|7192|7177|7192|7177|11
1732647890000|2024-11-26 19:04:50|7191|7176|7191|7176|7191|7176|7190.6|7175.6|4
1732647900000|2024-11-26 19:05:00|7189.4|7174.4|7191|7176|7191|7176|7189.1|7174.1|20
1732647910000|2024-11-26 19:05:10|7189.6|7174.6|7189.5|7174.5|7189.6|7174.6|7189.5|7174.5|7
1732647920000|2024-11-26 19:05:20|7189.3|7174.3|7188.1|7173.1|7189.3|7174.3|7187.1|7172.1|3
1732647930000|2024-11-26 19:05:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|2
1732647940000|2024-11-26 19:05:40|7188.6|7173.6|7189.5|7174.5|7189.5|7174.5|7188.6|7173.6|4
1732647950000|2024-11-26 19:05:50|||||||||6
1732647960000|2024-11-26 19:06:00|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|16
1732647970000|2024-11-26 19:06:10|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|48
1732647980000|2024-11-26 19:06:20|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|3
1732647990000|2024-11-26 19:06:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|5
1732648000000|2024-11-26 19:06:40|7192.4|7177.4|7192.9|7177.9|7192.9|7177.9|7192.4|7177.4|3
1732648010000|2024-11-26 19:06:50|7192.4|7177.4|7191.9|7176.9|7192.4|7177.4|7191.9|7176.9|3
1732648020000|2024-11-26 19:07:00|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|7
1732648030000|2024-11-26 19:07:10|||||||||2
1732648040000|2024-11-26 19:07:20|7191.4|7176.4|7191.9|7176.9|7191.9|7176.9|7191.4|7176.4|2
1732648050000|2024-11-26 19:07:30|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|0
1732648060000|2024-11-26 19:07:40|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|20
1732648070000|2024-11-26 19:07:50|7191.5|7176.5|7192|7177|7192|7177|7191.5|7176.5|3
1732648080000|2024-11-26 19:08:00|||||||||1
1732648090000|2024-11-26 19:08:10|||||||||9
1732648100000|2024-11-26 19:08:20|||||||||4
1732648110000|2024-11-26 19:08:30|7191.9|7176.9|7192|7177|7192|7177|7191|7176|5
1732648120000|2024-11-26 19:08:40|7191.5|7176.5|7190.5|7175.5|7191.5|7176.5|7190.5|7175.5|15
1732648130000|2024-11-26 19:08:50|7190.9|7175.9|7185.1|7170.1|7190.9|7175.9|7183.6|7168.6|15
1732648140000|2024-11-26 19:09:00|7185|7170|7180.6|7165.6|7185|7170|7180.6|7165.6|79
1732648150000|2024-11-26 19:09:10|7181.6|7166.6|7183.1|7168.1|7183.1|7168.1|7181.6|7166.6|7
1732648160000|2024-11-26 19:09:20|7183|7168|7182.1|7167.1|7184.5|7169.5|7181.6|7166.6|23
1732648170000|2024-11-26 19:09:30|7182|7167|7180.1|7165.1|7182|7167|7180.1|7165.1|2
1732648180000|2024-11-26 19:09:40|7180.6|7165.6|7179.1|7164.1|7180.6|7165.6|7179.1|7164.1|3
1732648190000|2024-11-26 19:09:50|7180|7165|7180.1|7165.1|7180.1|7165.1|7180|7165|5
1732648200000|2024-11-26 19:10:00|7179.7|7164.7|7180.1|7165.1|7180.1|7165.1|7179.2|7164.2|6
1732648210000|2024-11-26 19:10:10|7180.2|7165.2|7180.1|7165.1|7180.2|7165.2|7180.1|7165.1|7
1732648220000|2024-11-26 19:10:20|7179.7|7164.7|7180.1|7165.1|7180.1|7165.1|7179.7|7164.7|3
1732648230000|2024-11-26 19:10:30|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|9
1732648240000|2024-11-26 19:10:40|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|13
1732648250000|2024-11-26 19:10:50|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|12
1732648260000|2024-11-26 19:11:00|||||||||4
1732648270000|2024-11-26 19:11:10|7181.2|7166.2|7182.1|7167.1|7182.1|7167.1|7180.7|7165.7|14
1732648280000|2024-11-26 19:11:20|||||||||12
1732648290000|2024-11-26 19:11:30|7182.2|7167.2|7184.7|7169.7|7186.1|7171.1|7182.2|7167.2|21
1732648300000|2024-11-26 19:11:40|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|3
1732648310000|2024-11-26 19:11:50|7185.2|7170.2|7180.8|7165.8|7185.2|7170.2|7180.8|7165.8|24
1732648320000|2024-11-26 19:12:00|7179.4|7164.4|7181.7|7166.7|7181.7|7166.7|7178.8|7163.8|23
1732648330000|2024-11-26 19:12:10|7181.8|7166.8|7183.3|7168.3|7183.7|7168.7|7181.8|7166.8|6
1732648340000|2024-11-26 19:12:20|||||||||6
1732648350000|2024-11-26 19:12:30|7182.9|7167.9|7182.3|7167.3|7182.9|7167.9|7181.8|7166.8|24
1732648360000|2024-11-26 19:12:40|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|3
1732648370000|2024-11-26 19:12:50|7183.3|7168.3|7185.1|7170.1|7185.1|7170.1|7183.2|7168.2|30
1732648380000|2024-11-26 19:13:00|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7184.8|7169.8|18
1732648390000|2024-11-26 19:13:10|7185.3|7170.3|7187.3|7172.3|7187.3|7172.3|7185.3|7170.3|17
1732648400000|2024-11-26 19:13:20|7187.2|7172.2|7189.3|7174.3|7189.7|7174.7|7187.2|7172.2|39
1732648410000|2024-11-26 19:13:30|7190.2|7175.2|7190.3|7175.3|7190.7|7175.7|7190.2|7175.2|16
1732648420000|2024-11-26 19:13:40|7190.7|7175.7|7192.2|7177.2|7192.2|7177.2|7190.7|7175.7|46
1732648430000|2024-11-26 19:13:50|7192.6|7177.6|7193.3|7178.3|7193.3|7178.3|7192.3|7177.3|54
1732648440000|2024-11-26 19:14:00|7193.8|7178.8|7193.1|7178.1|7193.8|7178.8|7190.3|7175.3|76
1732648450000|2024-11-26 19:14:10|7193.6|7178.6|7189.6|7174.6|7193.6|7178.6|7189.1|7174.1|99
1732648460000|2024-11-26 19:14:20|7190|7175|7184.3|7169.3|7190|7175|7184.3|7169.3|109
1732648470000|2024-11-26 19:14:30|7184.8|7169.8|7181.9|7166.9|7185.3|7170.3|7181|7166|102
1732648480000|2024-11-26 19:14:40|7182.8|7167.8|7180.8|7165.8|7185.1|7170.1|7180.8|7165.8|114
1732648490000|2024-11-26 19:14:50|7180.7|7165.7|7176.3|7161.3|7180.7|7165.7|7176.3|7161.3|182
1732648500000|2024-11-26 19:15:00|7175.9|7160.9|7177.8|7162.8|7177.8|7162.8|7175.9|7160.9|24
1732648510000|2024-11-26 19:15:10|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|12
1732648520000|2024-11-26 19:15:20|7177.4|7162.4|7177.8|7162.8|7177.8|7162.8|7177.4|7162.4|13
1732648530000|2024-11-26 19:15:30|7178.4|7163.4|7179.9|7164.9|7179.9|7164.9|7178.4|7163.4|9
1732648540000|2024-11-26 19:15:40|7178.4|7163.4|7179.4|7164.4|7179.4|7164.4|7178.4|7163.4|9
1732648550000|2024-11-26 19:15:50|7178.9|7163.9|7178.5|7163.5|7179.9|7164.9|7178.5|7163.5|5
1732648560000|2024-11-26 19:16:00|7178|7163|7178|7163|7178|7163|7178|7163|15
1732648570000|2024-11-26 19:16:10|7176|7161|7178.9|7163.9|7178.9|7163.9|7176|7161|24
1732648580000|2024-11-26 19:16:20|7178.4|7163.4|7178|7163|7179|7164|7178|7163|2
1732648590000|2024-11-26 19:16:30|7178.4|7163.4|7178.5|7163.5|7178.5|7163.5|7178|7163|1
1732648600000|2024-11-26 19:16:40|7178|7163|7178.5|7163.5|7178.5|7163.5|7178|7163|10
1732648610000|2024-11-26 19:16:50|7178|7163|7178.9|7163.9|7178.9|7163.9|7178|7163|5
1732648620000|2024-11-26 19:17:00|||||||||57
1732648640000|2024-11-26 19:17:20|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|4
1732648650000|2024-11-26 19:17:30|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1732648660000|2024-11-26 19:17:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|2
1732648680000|2024-11-26 19:18:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.4|7164.4|0
1732648690000|2024-11-26 19:18:10|7180.4|7165.4|7183.3|7168.3|7183.4|7168.4|7180.4|7165.4|42
1732648700000|2024-11-26 19:18:20|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1732648710000|2024-11-26 19:18:30|7183.9|7168.9|7183.9|7168.9|7184.3|7169.3|7183.9|7168.9|1
1732648720000|2024-11-26 19:18:40|7184.3|7169.3|7183.4|7168.4|7184.3|7169.3|7183.4|7168.4|2
1732648730000|2024-11-26 19:18:50|7182.9|7167.9|7182.4|7167.4|7183.8|7168.8|7182.4|7167.4|12
1732648740000|2024-11-26 19:19:00|7182.8|7167.8|7183.3|7168.3|7183.8|7168.8|7182.4|7167.4|11
1732648750000|2024-11-26 19:19:10|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1732648760000|2024-11-26 19:19:20|7184.7|7169.7|7185.2|7170.2|7185.2|7170.2|7184.7|7169.7|0
1732648770000|2024-11-26 19:19:30|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1732648780000|2024-11-26 19:19:40|7185.8|7170.8|7185.3|7170.3|7186.7|7171.7|7184.8|7169.8|15
1732648790000|2024-11-26 19:19:50|7184.8|7169.8|7185.3|7170.3|7185.7|7170.7|7184.8|7169.8|5
1732672800000|2024-11-27 02:00:00|7174.7|7159.7|7172|7157|7176.1|7161.1|7171.6|7156.6|5
1732672810000|2024-11-27 02:00:10|7172.6|7157.6|7171.6|7156.6|7172.6|7157.6|7171.6|7156.6|2
1732672820000|2024-11-27 02:00:20|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|1
1732672830000|2024-11-27 02:00:30|7165.6|7150.6|7161.6|7146.6|7165.6|7150.6|7161.6|7146.6|1
1732672840000|2024-11-27 02:00:40|7160.6|7145.6|7158.6|7143.6|7160.6|7145.6|7158.6|7143.6|0
1732672860000|2024-11-27 02:01:00|7160.8|7145.8|7159.6|7144.6|7160.8|7145.8|7158.6|7143.6|2
1732672870000|2024-11-27 02:01:10|||||||||11
1732672880000|2024-11-27 02:01:20|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|4
1732672890000|2024-11-27 02:01:30|7162.6|7147.6|7168.1|7153.1|7168.1|7153.1|7162.6|7147.6|2
1732672900000|2024-11-27 02:01:40|7169.1|7154.1|7169.6|7154.6|7169.6|7154.6|7169.1|7154.1|0
1732672910000|2024-11-27 02:01:50|7170.1|7155.1|7171.6|7156.6|7171.6|7156.6|7170.1|7155.1|1
1732672920000|2024-11-27 02:02:00|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1732672960000|2024-11-27 02:02:40|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1732672980000|2024-11-27 02:03:00|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1732672990000|2024-11-27 02:03:10|7175.4|7160.4|7175.1|7160.1|7175.4|7160.4|7175.1|7160.1|1
1732673000000|2024-11-27 02:03:20|7175|7160|7175.6|7160.6|7175.6|7160.6|7175|7160|1
1732673010000|2024-11-27 02:03:30|7176.1|7161.1|7175.6|7160.6|7176.1|7161.1|7175.6|7160.6|1
1732673070000|2024-11-27 02:04:30|7176.5|7161.5|7177.1|7162.1|7177.1|7162.1|7176.5|7161.5|0
1732673090000|2024-11-27 02:04:50|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1732673170000|2024-11-27 02:06:10|7177.7|7162.7|7177.6|7162.6|7179.1|7164.1|7177.6|7162.6|1
1732673180000|2024-11-27 02:06:20|7177.7|7162.7|7179.1|7164.1|7179.1|7164.1|7177.7|7162.7|1
1732673210000|2024-11-27 02:06:50|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1732673240000|2024-11-27 02:07:20|7179.2|7164.2|7175.2|7160.2|7179.2|7164.2|7175.2|7160.2|23
1732673250000|2024-11-27 02:07:30|7175.6|7160.6|7176.6|7161.6|7176.6|7161.6|7175.6|7160.6|0
1732673260000|2024-11-27 02:07:40|7177.1|7162.1|7177.6|7162.6|7178.1|7163.1|7177.1|7162.1|0
1732673270000|2024-11-27 02:07:50|7178.1|7163.1|7178.7|7163.7|7179.1|7164.1|7178.1|7163.1|0
1732673290000|2024-11-27 02:08:10|7178.2|7163.2|7178.7|7163.7|7178.7|7163.7|7178.2|7163.2|1
1732673350000|2024-11-27 02:09:10|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|1
1732673370000|2024-11-27 02:09:30|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1732673410000|2024-11-27 02:10:10|7183.6|7168.6|7183.7|7168.7|7183.7|7168.7|7183.6|7168.6|2
1732673470000|2024-11-27 02:11:10|7185.2|7170.2|7185.6|7170.6|7185.6|7170.6|7185.1|7170.1|3
1732673520000|2024-11-27 02:12:00|7185.7|7170.7|7187.5|7172.5|7187.5|7172.5|7185.7|7170.7|1
1732673530000|2024-11-27 02:12:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1732673610000|2024-11-27 02:13:30|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7187.7|7172.7|3
1732673620000|2024-11-27 02:13:40|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|8
1732673680000|2024-11-27 02:14:40|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|1
1732673690000|2024-11-27 02:14:50|||||||||6
1732673700000|2024-11-27 02:15:00|7184.2|7169.2|7184.7|7169.7|7184.7|7169.7|7184.2|7169.2|4
1732673710000|2024-11-27 02:15:10|7185.1|7170.1|7186.6|7171.6|7186.6|7171.6|7185.1|7170.1|16
1732673720000|2024-11-27 02:15:20|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|6
1732673730000|2024-11-27 02:15:30|||||||||2
1732673740000|2024-11-27 02:15:40|||||||||1
1732673820000|2024-11-27 02:17:00|||||||||1
1732673880000|2024-11-27 02:18:00|||||||||2
1732673890000|2024-11-27 02:18:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1732673930000|2024-11-27 02:18:50|7191.7|7176.7|7193.2|7178.2|7193.2|7178.2|7191.3|7176.3|13
1732673940000|2024-11-27 02:19:00|7195.2|7180.2|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|4
1732674000000|2024-11-27 02:20:00|7195.6|7180.6|7196.7|7181.7|7196.7|7181.7|7195.6|7180.6|1
1732674030000|2024-11-27 02:20:30|||||||||1
1732674040000|2024-11-27 02:20:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1732674050000|2024-11-27 02:20:50|||||||||1
1732674060000|2024-11-27 02:21:00|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|3
1732674100000|2024-11-27 02:21:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1732674120000|2024-11-27 02:22:00|7194.2|7179.2|7195.2|7180.2|7195.2|7180.2|7194.2|7179.2|0
1732674150000|2024-11-27 02:22:30|||||||||1
1732674200000|2024-11-27 02:23:20|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|3
1732674210000|2024-11-27 02:23:30|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1732674250000|2024-11-27 02:24:10|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|1
1732674290000|2024-11-27 02:24:50|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|1
1732674300000|2024-11-27 02:25:00|||||||||1
1732674320000|2024-11-27 02:25:20|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1732674340000|2024-11-27 02:25:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1732674350000|2024-11-27 02:25:50|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1732674360000|2024-11-27 02:26:00|||||||||2
1732674390000|2024-11-27 02:26:30|||||||||2
1732674470000|2024-11-27 02:27:50|||||||||1
1732674500000|2024-11-27 02:28:20|7195.3|7180.3|7197.2|7182.2|7197.2|7182.2|7195.3|7180.3|2
1732674520000|2024-11-27 02:28:40|7196.3|7181.3|7196.7|7181.7|7196.7|7181.7|7196.3|7181.3|4
1732674540000|2024-11-27 02:29:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1732674570000|2024-11-27 02:29:30|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|1
1732674580000|2024-11-27 02:29:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1732674600000|2024-11-27 02:30:00|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1732674680000|2024-11-27 02:31:20|||||||||2
1732674690000|2024-11-27 02:31:30|||||||||1
1732674720000|2024-11-27 02:32:00|||||||||2
1732674780000|2024-11-27 02:33:00|||||||||1
1732674790000|2024-11-27 02:33:10|||||||||1
1732674800000|2024-11-27 02:33:20|||||||||1
1732674860000|2024-11-27 02:34:20|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|4
1732674870000|2024-11-27 02:34:30|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|1
1732674880000|2024-11-27 02:34:40|||||||||7
1732674890000|2024-11-27 02:34:50|||||||||8
1732674900000|2024-11-27 02:35:00|||||||||2
1732674910000|2024-11-27 02:35:10|||||||||2
1732674930000|2024-11-27 02:35:30|||||||||1
1732674960000|2024-11-27 02:36:00|7197.3|7182.3|7198.2|7183.2|7198.2|7183.2|7197.3|7182.3|2
1732675000000|2024-11-27 02:36:40|||||||||8
1732675050000|2024-11-27 02:37:30|||||||||1
1732675110000|2024-11-27 02:38:30|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.2|7185.2|7
1732675120000|2024-11-27 02:38:40|7201.7|7186.7|7202.1|7187.1|7202.2|7187.2|7201.7|7186.7|4
1732675130000|2024-11-27 02:38:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|2
1732675210000|2024-11-27 02:40:10|7201.3|7186.3|7201.7|7186.7|7201.7|7186.7|7201.3|7186.3|5
1732675220000|2024-11-27 02:40:20|7202.1|7187.1|7202.2|7187.2|7202.2|7187.2|7202.1|7187.1|0
1732675230000|2024-11-27 02:40:30|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1732675290000|2024-11-27 02:41:30|||||||||1
1732675310000|2024-11-27 02:41:50|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|1
1732675320000|2024-11-27 02:42:00|7201.7|7186.7|7201.7|7186.7|7202.1|7187.1|7201.7|7186.7|4
1732675430000|2024-11-27 02:43:50|7202.2|7187.2|7201.7|7186.7|7202.2|7187.2|7201.2|7186.2|1
1732675440000|2024-11-27 02:44:00|7201.3|7186.3|7201.2|7186.2|7201.7|7186.7|7200.8|7185.8|0
1732675470000|2024-11-27 02:44:30|7201.7|7186.7|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|0
1732675490000|2024-11-27 02:44:50|7201.7|7186.7|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|0
1732675500000|2024-11-27 02:45:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732675540000|2024-11-27 02:45:40|7202.6|7187.6|7200.7|7185.7|7203.1|7188.1|7200.7|7185.7|6
1732675570000|2024-11-27 02:46:10|7200.2|7185.2|7199.3|7184.3|7200.2|7185.2|7199.2|7184.2|0
1732675590000|2024-11-27 02:46:30|7199.2|7184.2|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|0
1732675650000|2024-11-27 02:47:30|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1732675700000|2024-11-27 02:48:20|7201.3|7186.3|7200.8|7185.8|7201.7|7186.7|7200.8|7185.8|3
1732675710000|2024-11-27 02:48:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732675730000|2024-11-27 02:48:50|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1732675750000|2024-11-27 02:49:10|7201.6|7186.6|7202.7|7187.7|7202.7|7187.7|7201.6|7186.6|0
1732675760000|2024-11-27 02:49:20|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|2
1732675770000|2024-11-27 02:49:30|7203.6|7188.6|7203.2|7188.2|7203.6|7188.6|7203.2|7188.2|0
1732675780000|2024-11-27 02:49:40|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|1
1732675790000|2024-11-27 02:49:50|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1732675830000|2024-11-27 02:50:30|7204.5|7189.5|7202.7|7187.7|7204.5|7189.5|7202.7|7187.7|4
1732675860000|2024-11-27 02:51:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7
1732675880000|2024-11-27 02:51:20|7201.7|7186.7|7202.2|7187.2|7202.2|7187.2|7201.7|7186.7|0
1732675910000|2024-11-27 02:51:50|7202.1|7187.1|7200.8|7185.8|7202.1|7187.1|7200.8|7185.8|1
1732675970000|2024-11-27 02:52:50|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1732675980000|2024-11-27 02:53:00|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|0
1732676030000|2024-11-27 02:53:50|7200.7|7185.7|7199.8|7184.8|7200.7|7185.7|7199.8|7184.8|3
1732676040000|2024-11-27 02:54:00|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1732676070000|2024-11-27 02:54:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732676180000|2024-11-27 02:56:20|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1732676220000|2024-11-27 02:57:00|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|0
1732676250000|2024-11-27 02:57:30|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|7197.8|7182.8|10
1732676270000|2024-11-27 02:57:50|7197.6|7182.6|7196.3|7181.3|7197.6|7182.6|7196.3|7181.3|3
1732676290000|2024-11-27 02:58:10|||||||||10
1732676330000|2024-11-27 02:58:50|||||||||1
1732676340000|2024-11-27 02:59:00|||||||||1
1732676420000|2024-11-27 03:00:20|||||||||1
1732676430000|2024-11-27 03:00:30|||||||||1
1732676490000|2024-11-27 03:01:30|7192.8|7177.8|7193.2|7178.2|7193.2|7178.2|7192.8|7177.8|1
1732676500000|2024-11-27 03:01:40|7193.7|7178.7|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|0
1732676530000|2024-11-27 03:02:10|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|0
1732676570000|2024-11-27 03:02:50|7192.4|7177.4|7192.3|7177.3|7192.4|7177.4|7192.3|7177.3|0
1732676630000|2024-11-27 03:03:50|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1732676670000|2024-11-27 03:04:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|1
1732676750000|2024-11-27 03:05:50|7190.9|7175.9|7190.8|7175.8|7191.3|7176.3|7190.8|7175.8|2
1732676830000|2024-11-27 03:07:10|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|3
1732676910000|2024-11-27 03:08:30|7191.8|7176.8|7191.3|7176.3|7191.8|7176.8|7191.3|7176.3|0
1732676930000|2024-11-27 03:08:50|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1732676940000|2024-11-27 03:09:00|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1732677030000|2024-11-27 03:10:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1732677130000|2024-11-27 03:12:10|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|0
1732677150000|2024-11-27 03:12:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1732677170000|2024-11-27 03:12:50|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1732677370000|2024-11-27 03:16:10|7190.9|7175.9|7187.7|7172.7|7190.9|7175.9|7187.3|7172.3|3
1732677390000|2024-11-27 03:16:30|7187.8|7172.8|7186.8|7171.8|7190.7|7175.7|7186.8|7171.8|2
1732677400000|2024-11-27 03:16:40|7189.3|7174.3|7186.8|7171.8|7189.3|7174.3|7186.8|7171.8|1
1732677410000|2024-11-27 03:16:50|7189.3|7174.3|7185.8|7170.8|7189.3|7174.3|7185.8|7170.8|2
1732677420000|2024-11-27 03:17:00|7185.9|7170.9|7185.8|7170.8|7189|7174|7185.8|7170.8|0
1732677430000|2024-11-27 03:17:10|7188.4|7173.4|7187.3|7172.3|7190.4|7175.4|7186.8|7171.8|1
1732677440000|2024-11-27 03:17:20|7187.7|7172.7|7186.8|7171.8|7187.8|7172.8|7186.2|7171.2|1
1732677470000|2024-11-27 03:17:50|7189.1|7174.1|7185.8|7170.8|7189.3|7174.3|7185.7|7170.7|2
1732677480000|2024-11-27 03:18:00|7188.5|7173.5|7187.9|7172.9|7188.5|7173.5|7185.7|7170.7|0
1732677490000|2024-11-27 03:18:10|7186.1|7171.1|7186.8|7171.8|7188.2|7173.2|7185.8|7170.8|1
1732677500000|2024-11-27 03:18:20|7187.8|7172.8|7185.7|7170.7|7187.8|7172.8|7185.7|7170.7|1
1732677580000|2024-11-27 03:19:40|7185.3|7170.3|7182.7|7167.7|7185.3|7170.3|7182.7|7167.7|1
1732677590000|2024-11-27 03:19:50|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1732677600000|2024-11-27 03:20:00|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1732677710000|2024-11-27 03:21:50|7182|7167|7182|7167|7182|7167|7182|7167|0
1732677830000|2024-11-27 03:23:50|||||||||1
1732677860000|2024-11-27 03:24:20|7180|7165|7180|7165|7180|7165|7180|7165|2
1732677870000|2024-11-27 03:24:30|7179.9|7164.9|7179|7164|7179.9|7164.9|7179|7164|1
1732677880000|2024-11-27 03:24:40|7178.8|7163.8|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|0
1732677890000|2024-11-27 03:24:50|7176.8|7161.8|7172|7157|7176.8|7161.8|7172|7157|2
1732677900000|2024-11-27 03:25:00|7172.4|7157.4|7176|7161|7176.5|7161.5|7172.4|7157.4|3
1732677910000|2024-11-27 03:25:10|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1732677930000|2024-11-27 03:25:30|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1732677940000|2024-11-27 03:25:40|7177.2|7162.2|7176.7|7161.7|7177.2|7162.2|7176.7|7161.7|0
1732677960000|2024-11-27 03:26:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1732677990000|2024-11-27 03:26:30|7176.5|7161.5|7174.4|7159.4|7176.5|7161.5|7174.4|7159.4|5
1732678000000|2024-11-27 03:26:40|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|0
1732678020000|2024-11-27 03:27:00|7174.8|7159.8|7176.3|7161.3|7176.3|7161.3|7174.8|7159.8|0
1732678030000|2024-11-27 03:27:10|7177.3|7162.3|7176.8|7161.8|7177.3|7162.3|7176.8|7161.8|0
1732678070000|2024-11-27 03:27:50|7176.4|7161.4|7176.3|7161.3|7176.4|7161.4|7176.3|7161.3|0
1732678080000|2024-11-27 03:28:00|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1732678090000|2024-11-27 03:28:10|7174.7|7159.7|7174.3|7159.3|7174.8|7159.8|7174.3|7159.3|0
1732678130000|2024-11-27 03:28:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1732678140000|2024-11-27 03:29:00|7176.2|7161.2|7176.4|7161.4|7176.8|7161.8|7176.2|7161.2|0
1732678150000|2024-11-27 03:29:10|7176.8|7161.8|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|0
1732678170000|2024-11-27 03:29:30|7176.8|7161.8|7178.3|7163.3|7178.8|7163.8|7176.8|7161.8|0
1732678200000|2024-11-27 03:30:00|7179.2|7164.2|7178.9|7163.9|7179.3|7164.3|7178.9|7163.9|0
1732678210000|2024-11-27 03:30:10|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1732678240000|2024-11-27 03:30:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1732678250000|2024-11-27 03:30:50|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1732678260000|2024-11-27 03:31:00|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732678290000|2024-11-27 03:31:30|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1732678350000|2024-11-27 03:32:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732678440000|2024-11-27 03:34:00|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|0
1732678460000|2024-11-27 03:34:20|7178.9|7163.9|7178|7163|7178.9|7163.9|7177.9|7162.9|0
1732678470000|2024-11-27 03:34:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732678490000|2024-11-27 03:34:50|7177.3|7162.3|7176.9|7161.9|7177.3|7162.3|7176.9|7161.9|0
1732678660000|2024-11-27 03:37:40|7177|7162|7178.4|7163.4|7178.4|7163.4|7177|7162|1
1732678700000|2024-11-27 03:38:20|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1732678720000|2024-11-27 03:38:40|7180.7|7165.7|7180.8|7165.8|7180.8|7165.8|7180.7|7165.7|0
1732678770000|2024-11-27 03:39:30|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1732679070000|2024-11-27 03:44:30|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|0
1732679080000|2024-11-27 03:44:40|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|7182.4|7167.4|0
1732679100000|2024-11-27 03:45:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1732679130000|2024-11-27 03:45:30|7182.9|7167.9|7182.8|7167.8|7182.9|7167.9|7182.8|7167.8|1
1732679140000|2024-11-27 03:45:40|7182.9|7167.9|7182.9|7167.9|7183.3|7168.3|7182.9|7167.9|0
1732679150000|2024-11-27 03:45:50|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|1
1732679280000|2024-11-27 03:48:00|7182.9|7167.9|7183.4|7168.4|7183.4|7168.4|7182.9|7167.9|0
1732679320000|2024-11-27 03:48:40|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|0
1732679340000|2024-11-27 03:49:00|7184.2|7169.2|7184.3|7169.3|7184.3|7169.3|7184.2|7169.2|0
1732679590000|2024-11-27 03:53:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|1
1732679610000|2024-11-27 03:53:30|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1732680350000|2024-11-27 04:05:50|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|1
1732680410000|2024-11-27 04:06:50|7179.4|7164.4|7178.4|7163.4|7179.4|7164.4|7178.4|7163.4|0
1732680430000|2024-11-27 04:07:10|7177.9|7162.9|7177.8|7162.8|7177.9|7162.9|7177.8|7162.8|0
1732680450000|2024-11-27 04:07:30|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1732680460000|2024-11-27 04:07:40|7176.9|7161.9|7176.3|7161.3|7176.9|7161.9|7176.3|7161.3|0
1732680480000|2024-11-27 04:08:00|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.4|7160.4|1
1732680490000|2024-11-27 04:08:10|7175.4|7160.4|7175.4|7160.4|7175.8|7160.8|7174.9|7159.9|0
1732680670000|2024-11-27 04:11:10|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1732680950000|2024-11-27 04:15:50|7173.9|7158.9|7172.9|7157.9|7173.9|7158.9|7172.9|7157.9|0
1732681120000|2024-11-27 04:18:40|7173|7158|7174.3|7159.3|7174.3|7159.3|7173|7158|1
1732681170000|2024-11-27 04:19:30|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1732682750000|2024-11-27 04:45:50|7174.3|7159.3|7174.8|7159.8|7174.8|7159.8|7174.3|7159.3|0
1732682820000|2024-11-27 04:47:00|7175.3|7160.3|7174.8|7159.8|7175.3|7160.3|7174.8|7159.8|0
1732682830000|2024-11-27 04:47:10|7175.2|7160.2|7175.2|7160.2|7175.3|7160.3|7174.8|7159.8|0
1732682840000|2024-11-27 04:47:20|7174.8|7159.8|7173.4|7158.4|7175.3|7160.3|7173.4|7158.4|0
1732682860000|2024-11-27 04:47:40|7173.8|7158.8|7173.9|7158.9|7173.9|7158.9|7173.8|7158.8|0
1732682930000|2024-11-27 04:48:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|0
1732682940000|2024-11-27 04:49:00|7173.8|7158.8|7173.4|7158.4|7173.8|7158.8|7173.4|7158.4|0
1732682960000|2024-11-27 04:49:20|7173.8|7158.8|7173.4|7158.4|7173.9|7158.9|7173.4|7158.4|0
1732682970000|2024-11-27 04:49:30|7173.9|7158.9|7173.4|7158.4|7173.9|7158.9|7173.4|7158.4|0
1732682980000|2024-11-27 04:49:40|7173.9|7158.9|7173.4|7158.4|7173.9|7158.9|7173.4|7158.4|0
1732682990000|2024-11-27 04:49:50|7173.8|7158.8|7173.4|7158.4|7173.8|7158.8|7173.4|7158.4|0
1732683000000|2024-11-27 04:50:00|7173.9|7158.9|7172.8|7157.8|7173.9|7158.9|7172.8|7157.8|0
1732683010000|2024-11-27 04:50:10|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1732683110000|2024-11-27 04:51:50|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1732683130000|2024-11-27 04:52:10|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1732683150000|2024-11-27 04:52:30|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1732683160000|2024-11-27 04:52:40|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1732683460000|2024-11-27 04:57:40|7171.3|7156.3|7171.8|7156.8|7171.9|7156.9|7171.3|7156.3|1
1732683470000|2024-11-27 04:57:50|7171.4|7156.4|7171.8|7156.8|7171.9|7156.9|7171.4|7156.4|0
1732683480000|2024-11-27 04:58:00|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1732683660000|2024-11-27 05:01:00|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1732683780000|2024-11-27 05:03:00|7173.1|7158.1|7177.4|7162.4|7177.8|7162.8|7173.1|7158.1|2
1732683790000|2024-11-27 05:03:10|7178.4|7163.4|7179.3|7164.3|7179.3|7164.3|7178.4|7163.4|0
1732683800000|2024-11-27 05:03:20|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1732684740000|2024-11-27 05:19:00|7179.4|7164.4|7179.5|7164.5|7179.9|7164.9|7179.4|7164.4|0
1732684750000|2024-11-27 05:19:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1732684910000|2024-11-27 05:21:50|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1732685000000|2024-11-27 05:23:20|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|1
1732685090000|2024-11-27 05:24:50|7177.3|7162.3|7176.8|7161.8|7177.3|7162.3|7176.8|7161.8|0
1732685340000|2024-11-27 05:29:00|7177.3|7162.3|7177.8|7162.8|7178.2|7163.2|7177.3|7162.3|1
1732685460000|2024-11-27 05:31:00|7178.2|7163.2|7177.3|7162.3|7178.2|7163.2|7177.3|7162.3|3
1732685520000|2024-11-27 05:32:00|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1732685530000|2024-11-27 05:32:10|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1732685540000|2024-11-27 05:32:20|7178.3|7163.3|7178.7|7163.7|7178.7|7163.7|7178.3|7163.3|0
1732685590000|2024-11-27 05:33:10|7178.3|7163.3|7178.7|7163.7|7178.7|7163.7|7178.3|7163.3|0
1732685600000|2024-11-27 05:33:20|7178.2|7163.2|7180.5|7165.5|7180.5|7165.5|7178.2|7163.2|1
1732685610000|2024-11-27 05:33:30|7180.8|7165.8|7181.4|7166.4|7181.4|7166.4|7180.8|7165.8|0
1732685630000|2024-11-27 05:33:50|7181|7166|7180.9|7165.9|7181|7166|7180.9|7165.9|0
1732685790000|2024-11-27 05:36:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1732685870000|2024-11-27 05:37:50|7179.7|7164.7|7179.3|7164.3|7179.7|7164.7|7179.3|7164.3|0
1732685880000|2024-11-27 05:38:00|||||||||1
1732685890000|2024-11-27 05:38:10|7179.7|7164.7|7182.4|7167.4|7182.4|7167.4|7179.3|7164.3|0
1732685900000|2024-11-27 05:38:20|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1732685930000|2024-11-27 05:38:50|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|0
1732685940000|2024-11-27 05:39:00|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|2
1732685950000|2024-11-27 05:39:10|7182.7|7167.7|7180.9|7165.9|7182.7|7167.7|7180.9|7165.9|2
1732686010000|2024-11-27 05:40:10|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1732686080000|2024-11-27 05:41:20|7178.7|7163.7|7178.8|7163.8|7179.6|7164.6|7178.7|7163.7|3
1732686090000|2024-11-27 05:41:30|7179.2|7164.2|7179.3|7164.3|7179.3|7164.3|7178.8|7163.8|0
1732686130000|2024-11-27 05:42:10|7176.3|7161.3|7177.8|7162.8|7177.8|7162.8|7176.3|7161.3|13
1732686330000|2024-11-27 05:45:30|7177.3|7162.3|7175.9|7160.9|7177.3|7162.3|7175.9|7160.9|2
1732686340000|2024-11-27 05:45:40|7176.3|7161.3|7176.3|7161.3|7176.8|7161.8|7176.3|7161.3|0
1732686350000|2024-11-27 05:45:50|7175.9|7160.9|7176.7|7161.7|7176.7|7161.7|7175.9|7160.9|2
1732686360000|2024-11-27 05:46:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1732686400000|2024-11-27 05:46:40|||||||||2
1732686530000|2024-11-27 05:48:50|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1732686550000|2024-11-27 05:49:10|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1732686730000|2024-11-27 05:52:10|7175.3|7160.3|7174.9|7159.9|7175.3|7160.3|7174.9|7159.9|0
1732686780000|2024-11-27 05:53:00|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1732686930000|2024-11-27 05:55:30|7175.9|7160.9|7179.3|7164.3|7179.3|7164.3|7175.9|7160.9|4
1732686940000|2024-11-27 05:55:40|7178.7|7163.7|7178.8|7163.8|7179.3|7164.3|7178.7|7163.7|0
1732687010000|2024-11-27 05:56:50|7178.7|7163.7|7178.3|7163.3|7178.7|7163.7|7178.3|7163.3|2
1732687190000|2024-11-27 05:59:50|7178.7|7163.7|7177.8|7162.8|7179.3|7164.3|7177.8|7162.8|0
1732687220000|2024-11-27 06:00:20|7178.8|7163.8|7177.8|7162.8|7178.8|7163.8|7177.8|7162.8|0
1732687230000|2024-11-27 06:00:30|7178.7|7163.7|7177.9|7162.9|7179.3|7164.3|7177.8|7162.8|0
1732687240000|2024-11-27 06:00:40|7178.7|7163.7|7177.9|7162.9|7179.3|7164.3|7177.8|7162.8|0
1732687260000|2024-11-27 06:01:00|7177.8|7162.8|7180.3|7165.3|7180.3|7165.3|7177.8|7162.8|1
1732687270000|2024-11-27 06:01:10|7180.1|7165.1|7179.2|7164.2|7180.1|7165.1|7179.2|7164.2|1
1732687290000|2024-11-27 06:01:30|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1732687430000|2024-11-27 06:03:50|7178.4|7163.4|7177.8|7162.8|7178.4|7163.4|7177.8|7162.8|0
1732687450000|2024-11-27 06:04:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1732687460000|2024-11-27 06:04:20|7176.8|7161.8|7177.3|7162.3|7177.3|7162.3|7176.8|7161.8|1
1732687610000|2024-11-27 06:06:50|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1732687640000|2024-11-27 06:07:20|7177.2|7162.2|7177.3|7162.3|7177.3|7162.3|7177.2|7162.2|0
1732687760000|2024-11-27 06:09:20|||||||||1
1732687800000|2024-11-27 06:10:00|7174.9|7159.9|7171|7156|7174.9|7159.9|7171|7156|3
1732687810000|2024-11-27 06:10:10|7169.2|7154.2|7167.5|7152.5|7169.2|7154.2|7167.5|7152.5|0
1732687820000|2024-11-27 06:10:20|7167.4|7152.4|7166.4|7151.4|7167.4|7152.4|7166.4|7151.4|1
1732687830000|2024-11-27 06:10:30|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1732687850000|2024-11-27 06:10:50|7167.5|7152.5|7168.4|7153.4|7168.4|7153.4|7167.5|7152.5|2
1732687860000|2024-11-27 06:11:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1732687880000|2024-11-27 06:11:20|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1732687920000|2024-11-27 06:12:00|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1732688090000|2024-11-27 06:14:50|7168|7153|7168|7153|7168|7153|7168|7153|0
1732688130000|2024-11-27 06:15:30|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1732688180000|2024-11-27 06:16:20|7167|7152|7167|7152|7167|7152|7167|7152|0
1732688290000|2024-11-27 06:18:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1732688300000|2024-11-27 06:18:20|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|0
1732688310000|2024-11-27 06:18:30|7168|7153|7168|7153|7168|7153|7168|7153|0
1732688320000|2024-11-27 06:18:40|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1732688380000|2024-11-27 06:19:40|7171.2|7156.2|7171.4|7156.4|7171.4|7156.4|7171.2|7156.2|0
1732688580000|2024-11-27 06:23:00|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|7171.9|7156.9|0
1732688640000|2024-11-27 06:24:00|||||||||1
1732688650000|2024-11-27 06:24:10|7175.9|7160.9|7177.4|7162.4|7177.4|7162.4|7175.9|7160.9|2
1732688690000|2024-11-27 06:24:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732688710000|2024-11-27 06:25:10|||||||||1
1732688730000|2024-11-27 06:25:30|||||||||1
1732688750000|2024-11-27 06:25:50|||||||||1
1732688880000|2024-11-27 06:28:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732688900000|2024-11-27 06:28:20|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732688930000|2024-11-27 06:28:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|6
1732689060000|2024-11-27 06:31:00|7175.3|7160.3|7177.8|7162.8|7178.3|7163.3|7175.3|7160.3|1
1732689070000|2024-11-27 06:31:10|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732689090000|2024-11-27 06:31:30|7177.8|7162.8|7177.9|7162.9|7177.9|7162.9|7177.8|7162.8|0
1732689100000|2024-11-27 06:31:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|1
1732689360000|2024-11-27 06:36:00|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|3
1732689420000|2024-11-27 06:37:00|7177|7162|7176.5|7161.5|7177|7162|7175.9|7160.9|5
1732689430000|2024-11-27 06:37:10|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.5|7161.5|0
1732689440000|2024-11-27 06:37:20|7176.5|7161.5|7176.9|7161.9|7176.9|7161.9|7176.5|7161.5|0
1732689450000|2024-11-27 06:37:30|7176.5|7161.5|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|0
1732689470000|2024-11-27 06:37:50|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|0
1732689510000|2024-11-27 06:38:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.4|7162.4|0
1732689520000|2024-11-27 06:38:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732689530000|2024-11-27 06:38:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732689540000|2024-11-27 06:39:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1732689580000|2024-11-27 06:39:40|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732689590000|2024-11-27 06:39:50|7177|7162|7177|7162|7177|7162|7177|7162|0
1732689600000|2024-11-27 06:40:00|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177|7162|0
1732689720000|2024-11-27 06:42:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1732689760000|2024-11-27 06:42:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|4
1732689780000|2024-11-27 06:43:00|7176|7161|7176|7161|7176|7161|7176|7161|0
1732690030000|2024-11-27 06:47:10|||||||||1
1732690130000|2024-11-27 06:48:50|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1732690140000|2024-11-27 06:49:00|7175|7160|7175|7160|7175|7160|7175|7160|1
1732690160000|2024-11-27 06:49:20|7175.5|7160.5|7175.9|7160.9|7175.9|7160.9|7175.5|7160.5|3
1732690210000|2024-11-27 06:50:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1732690230000|2024-11-27 06:50:30|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1732690370000|2024-11-27 06:52:50|7178.8|7163.8|7179.4|7164.4|7179.4|7164.4|7178.8|7163.8|7
1732690410000|2024-11-27 06:53:30|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7
1732690420000|2024-11-27 06:53:40|7178|7163|7178|7163|7178|7163|7178|7163|1
1732690450000|2024-11-27 06:54:10|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1732690460000|2024-11-27 06:54:20|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1732690480000|2024-11-27 06:54:40|7177.4|7162.4|7176|7161|7177.4|7162.4|7176|7161|4
1732690490000|2024-11-27 06:54:50|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1732690510000|2024-11-27 06:55:10|7176.4|7161.4|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|1
1732690570000|2024-11-27 06:56:10|7176|7161|7176.9|7161.9|7176.9|7161.9|7176|7161|4
1732690670000|2024-11-27 06:57:50|7176.5|7161.5|7176.4|7161.4|7176.5|7161.5|7176.4|7161.4|0
1732690680000|2024-11-27 06:58:00|7176.9|7161.9|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|0
1732690690000|2024-11-27 06:58:10|7176.9|7161.9|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|0
1732690700000|2024-11-27 06:58:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|1
1732690810000|2024-11-27 07:00:10|7176.5|7161.5|7176.9|7161.9|7176.9|7161.9|7176.5|7161.5|0
1732690820000|2024-11-27 07:00:20|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1732690830000|2024-11-27 07:00:30|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1732690840000|2024-11-27 07:00:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1732690850000|2024-11-27 07:00:50|7176.3|7161.3|7175.4|7160.4|7176.3|7161.3|7174.5|7159.5|1
1732690880000|2024-11-27 07:01:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1732690890000|2024-11-27 07:01:30|7176|7161|7176|7161|7176|7161|7176|7161|0
1732690910000|2024-11-27 07:01:50|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1732691030000|2024-11-27 07:03:50|7176|7161|7174|7159|7176|7161|7174|7159|1
1732691040000|2024-11-27 07:04:00|7173.9|7158.9|7173|7158|7173.9|7158.9|7173|7158|0
1732691070000|2024-11-27 07:04:30|7173.4|7158.4|7173|7158|7173.4|7158.4|7173|7158|0
1732691090000|2024-11-27 07:04:50|7170.8|7155.8|7173.4|7158.4|7173.4|7158.4|7170.8|7155.8|1
1732691100000|2024-11-27 07:05:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1732691200000|2024-11-27 07:06:40|7174|7159|7175|7160|7175|7160|7174|7159|6
1732691210000|2024-11-27 07:06:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1732691230000|2024-11-27 07:07:10|7175.9|7160.9|7175.4|7160.4|7175.9|7160.9|7175.4|7160.4|0
1732691260000|2024-11-27 07:07:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1732691270000|2024-11-27 07:07:50|7176.4|7161.4|7176|7161|7176.4|7161.4|7176|7161|0
1732691280000|2024-11-27 07:08:00|7175.9|7160.9|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|0
1732691340000|2024-11-27 07:09:00|7179.1|7164.1|7183.4|7168.4|7183.4|7168.4|7178.9|7163.9|8
1732691350000|2024-11-27 07:09:10|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1732691410000|2024-11-27 07:10:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1732691420000|2024-11-27 07:10:20|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|2
1732691430000|2024-11-27 07:10:30|7184.5|7169.5|7183.4|7168.4|7184.9|7169.9|7183.4|7168.4|0
1732691440000|2024-11-27 07:10:40|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|0
1732691590000|2024-11-27 07:13:10|7182.5|7167.5|7182.5|7167.5|7182.9|7167.9|7182|7167|2
1732691600000|2024-11-27 07:13:20|7182.9|7167.9|7183|7168|7183|7168|7182.9|7167.9|0
1732691680000|2024-11-27 07:14:40|||||||||1
1732691820000|2024-11-27 07:17:00|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1732691830000|2024-11-27 07:17:10|7183|7168|7181.5|7166.5|7183|7168|7181.5|7166.5|1
1732691860000|2024-11-27 07:17:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1732691930000|2024-11-27 07:18:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1732691980000|2024-11-27 07:19:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1732692000000|2024-11-27 07:20:00|7182|7167|7182|7167|7182|7167|7182|7167|0
1732692060000|2024-11-27 07:21:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1732692080000|2024-11-27 07:21:20|7182|7167|7182|7167|7182|7167|7182|7167|1
1732692090000|2024-11-27 07:21:30|7182.5|7167.5|7182|7167|7182.5|7167.5|7182|7167|0
1732692110000|2024-11-27 07:21:50|7182.4|7167.4|7181.5|7166.5|7182.4|7167.4|7181.5|7166.5|0
1732692190000|2024-11-27 07:23:10|||||||||1
1732692300000|2024-11-27 07:25:00|7181.9|7166.9|7182|7167|7182.4|7167.4|7181.9|7166.9|0
1732692310000|2024-11-27 07:25:10|7182.4|7167.4|7181.9|7166.9|7182.4|7167.4|7181.9|7166.9|0
1732692360000|2024-11-27 07:26:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1732692400000|2024-11-27 07:26:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1732692420000|2024-11-27 07:27:00|7181.5|7166.5|7181.9|7166.9|7181.9|7166.9|7181.5|7166.5|0
1732692440000|2024-11-27 07:27:20|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1732692520000|2024-11-27 07:28:40|||||||||1
1732692540000|2024-11-27 07:29:00|7181.4|7166.4|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|12
1732692600000|2024-11-27 07:30:00|7182.3|7167.3|7189.1|7174.1|7189.1|7174.1|7182.3|7167.3|13
1732692610000|2024-11-27 07:30:10|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1732692720000|2024-11-27 07:32:00|||||||||1
1732692870000|2024-11-27 07:34:30|||||||||1
1732692940000|2024-11-27 07:35:40|7189|7174|7189|7174|7189|7174|7189|7174|0
1732693170000|2024-11-27 07:39:30|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1732693280000|2024-11-27 07:41:20|7186.4|7171.4|7186|7171|7186.4|7171.4|7186|7171|1
1732693290000|2024-11-27 07:41:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1732693300000|2024-11-27 07:41:40|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|4
1732693320000|2024-11-27 07:42:00|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1732693410000|2024-11-27 07:43:30|7184.6|7169.6|7184.5|7169.5|7184.6|7169.6|7184.5|7169.5|0
1732693420000|2024-11-27 07:43:40|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1732693440000|2024-11-27 07:44:00|7184.5|7169.5|7184.9|7169.9|7184.9|7169.9|7184.5|7169.5|0
1732693450000|2024-11-27 07:44:10|7185.5|7170.5|7185|7170|7185.9|7170.9|7185|7170|0
1732693460000|2024-11-27 07:44:20|7185.5|7170.5|7185|7170|7185.5|7170.5|7185|7170|0
1732693560000|2024-11-27 07:46:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1732693570000|2024-11-27 07:46:10|7183|7168|7182.5|7167.5|7183|7168|7182.5|7167.5|3
1732693590000|2024-11-27 07:46:30|7182|7167|7182|7167|7182|7167|7182|7167|0
1732693620000|2024-11-27 07:47:00|7182.4|7167.4|7182.5|7167.5|7182.5|7167.5|7182.4|7167.4|0
1732693660000|2024-11-27 07:47:40|7182.8|7167.8|7185|7170|7185|7170|7182.8|7167.8|2
1732693720000|2024-11-27 07:48:40|7185.9|7170.9|7186|7171|7186|7171|7185.9|7170.9|0
1732693740000|2024-11-27 07:49:00|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1732693750000|2024-11-27 07:49:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1732694040000|2024-11-27 07:54:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1732694070000|2024-11-27 07:54:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1732694080000|2024-11-27 07:54:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1732694090000|2024-11-27 07:54:50|7185.5|7170.5|7185.4|7170.4|7185.5|7170.5|7185.4|7170.4|0
1732694160000|2024-11-27 07:56:00|7185.5|7170.5|7185.9|7170.9|7185.9|7170.9|7185.4|7170.4|3
1732694170000|2024-11-27 07:56:10|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1732694230000|2024-11-27 07:57:10|||||||||1
1732694260000|2024-11-27 07:57:40|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1732694370000|2024-11-27 07:59:30|7186.8|7171.8|7187.4|7172.4|7187.4|7172.4|7186.8|7171.8|2
1732694400000|2024-11-27 08:00:00|7186.9|7171.9|7188.3|7173.3|7188.3|7173.3|7186.9|7171.9|1
1732694410000|2024-11-27 08:00:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1732694420000|2024-11-27 08:00:20|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|24
1732694440000|2024-11-27 08:00:40|7184.2|7169.2|7182.9|7167.9|7184.2|7169.2|7182.9|7167.9|2
1732694460000|2024-11-27 08:01:00|7182.8|7167.8|7179|7164|7182.8|7167.8|7179|7164|3
1732694520000|2024-11-27 08:02:00|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1732694530000|2024-11-27 08:02:10|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.5|7160.5|0
1732694540000|2024-11-27 08:02:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.5|7161.5|1
1732694550000|2024-11-27 08:02:30|7176.5|7161.5|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|0
1732694560000|2024-11-27 08:02:40|7176.9|7161.9|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|0
1732694620000|2024-11-27 08:03:40|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1732694630000|2024-11-27 08:03:50|7176|7161|7176|7161|7176|7161|7176|7161|0
1732694650000|2024-11-27 08:04:10|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1732694710000|2024-11-27 08:05:10|7177|7162|7178.9|7163.9|7179.4|7164.4|7177|7162|0
1732694720000|2024-11-27 08:05:20|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|0
1732694750000|2024-11-27 08:05:50|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|0
1732694770000|2024-11-27 08:06:10|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1732694780000|2024-11-27 08:06:20|7179|7164|7179|7164|7179|7164|7179|7164|0
1732694820000|2024-11-27 08:07:00|7179.4|7164.4|7182.9|7167.9|7182.9|7167.9|7179.4|7164.4|1
1732694830000|2024-11-27 08:07:10|7183|7168|7183|7168|7183.4|7168.4|7183|7168|0
1732694860000|2024-11-27 08:07:40|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183|7168|0
1732694870000|2024-11-27 08:07:50|7183|7168|7183|7168|7183|7168|7183|7168|0
1732694910000|2024-11-27 08:08:30|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1732695020000|2024-11-27 08:10:20|7183.5|7168.5|7183.1|7168.1|7183.5|7168.5|7183|7168|0
1732695030000|2024-11-27 08:10:30|7183|7168|7183|7168|7183|7168|7183|7168|0
1732695080000|2024-11-27 08:11:20|7181|7166|7180.5|7165.5|7181|7166|7180.5|7165.5|1
1732695090000|2024-11-27 08:11:30|7180.9|7165.9|7180.5|7165.5|7181|7166|7180.5|7165.5|0
1732695180000|2024-11-27 08:13:00|7180|7165|7180|7165|7180|7165|7180|7165|0
1732695190000|2024-11-27 08:13:10|7180.5|7165.5|7180.1|7165.1|7180.5|7165.5|7180.1|7165.1|0
1732695210000|2024-11-27 08:13:30|7180|7165|7180|7165|7180|7165|7180|7165|0
1732695220000|2024-11-27 08:13:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1732695300000|2024-11-27 08:15:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1732695400000|2024-11-27 08:16:40|7179.1|7164.1|7174.6|7159.6|7179.1|7164.1|7174.6|7159.6|3
1732695420000|2024-11-27 08:17:00|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1732695430000|2024-11-27 08:17:10|7174.1|7159.1|7173|7158|7174.1|7159.1|7173|7158|0
1732695460000|2024-11-27 08:17:40|7173.5|7158.5|7173|7158|7173.5|7158.5|7173|7158|0
1732695470000|2024-11-27 08:17:50|7172.6|7157.6|7173|7158|7173|7158|7172.6|7157.6|0
1732695500000|2024-11-27 08:18:20|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1732695540000|2024-11-27 08:19:00|7175.1|7160.1|7178.5|7163.5|7178.5|7163.5|7175.1|7160.1|5
1732695550000|2024-11-27 08:19:10|7179|7164|7178.5|7163.5|7179|7164|7178.5|7163.5|1
1732695600000|2024-11-27 08:20:00|7179|7164|7180|7165|7180|7165|7179|7164|0
1732695620000|2024-11-27 08:20:20|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1732695630000|2024-11-27 08:20:30|7180.3|7165.3|7181|7166|7181|7166|7180.3|7165.3|0
1732695690000|2024-11-27 08:21:30|7180.1|7165.1|7180|7165|7180.1|7165.1|7180|7165|0
1732695700000|2024-11-27 08:21:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|1
1732695730000|2024-11-27 08:22:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1732695750000|2024-11-27 08:22:30|7181|7166|7181.5|7166.5|7181.5|7166.5|7181|7166|0
1732695780000|2024-11-27 08:23:00|7182.4|7167.4|7183|7168|7183.4|7168.4|7182.4|7167.4|0
1732695830000|2024-11-27 08:23:50|7184|7169|7184|7169|7184.4|7169.4|7184|7169|1
1732695900000|2024-11-27 08:25:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1732695910000|2024-11-27 08:25:10|7183|7168|7182.1|7167.1|7183|7168|7182.1|7167.1|3
1732695920000|2024-11-27 08:25:20|7181.9|7166.9|7179.5|7164.5|7181.9|7166.9|7179.5|7164.5|2
1732695950000|2024-11-27 08:25:50|7179|7164|7178.5|7163.5|7179|7164|7178.5|7163.5|0
1732695980000|2024-11-27 08:26:20|7179.5|7164.5|7181|7166|7182.5|7167.5|7179.5|7164.5|1
1732696010000|2024-11-27 08:26:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1732696050000|2024-11-27 08:27:30|7180.6|7165.6|7180.5|7165.5|7180.6|7165.6|7180.5|7165.5|0
1732696060000|2024-11-27 08:27:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.5|7164.5|0
1732696080000|2024-11-27 08:28:00|7179.5|7164.5|7179.5|7164.5|7179.9|7164.9|7179.5|7164.5|0
1732696090000|2024-11-27 08:28:10|7178.6|7163.6|7178.5|7163.5|7178.6|7163.6|7178.5|7163.5|0
1732696170000|2024-11-27 08:29:30|7179|7164|7179|7164|7179|7164|7179|7164|0
1732696250000|2024-11-27 08:30:50|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1732696260000|2024-11-27 08:31:00|7179|7164|7179|7164|7179.5|7164.5|7179|7164|0
1732696290000|2024-11-27 08:31:30|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1732696330000|2024-11-27 08:32:10|7179|7164|7179|7164|7179|7164|7179|7164|0
1732696340000|2024-11-27 08:32:20|7181|7166|7181|7166|7181|7166|7181|7166|1
1732696350000|2024-11-27 08:32:30|7183|7168|7183.5|7168.5|7183.5|7168.5|7183|7168|0
1732696370000|2024-11-27 08:32:50|7183|7168|7183|7168|7183|7168|7183|7168|0
1732696380000|2024-11-27 08:33:00|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|3
1732696390000|2024-11-27 08:33:10|7180.5|7165.5|7183|7168|7183|7168|7180.5|7165.5|6
1732696470000|2024-11-27 08:34:30|7182.5|7167.5|7182.4|7167.4|7182.5|7167.5|7182.4|7167.4|0
1732696520000|2024-11-27 08:35:20|7181|7166|7180.5|7165.5|7181|7166|7180.5|7165.5|1
1732696540000|2024-11-27 08:35:40|7180|7165|7180|7165|7180|7165|7180|7165|6
1732696550000|2024-11-27 08:35:50|7180.9|7165.9|7180.5|7165.5|7180.9|7165.9|7180.5|7165.5|0
1732696580000|2024-11-27 08:36:20|7181|7166|7181|7166|7181.4|7166.4|7181|7166|0
1732696600000|2024-11-27 08:36:40|7181.4|7166.4|7181.5|7166.5|7181.5|7166.5|7181.4|7166.4|0
1732696630000|2024-11-27 08:37:10|7181|7166|7181|7166|7181|7166|7181|7166|0
1732696670000|2024-11-27 08:37:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1732696700000|2024-11-27 08:38:20|7180.1|7165.1|7181.5|7166.5|7181.5|7166.5|7180.1|7165.1|0
1732696710000|2024-11-27 08:38:30|7182|7167|7182.5|7167.5|7183|7168|7182|7167|0
1732696760000|2024-11-27 08:39:20|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1732696820000|2024-11-27 08:40:20|7183.6|7168.6|7184.5|7169.5|7185|7170|7183.6|7168.6|1
1732696860000|2024-11-27 08:41:00|7184.9|7169.9|7185.4|7170.4|7185.4|7170.4|7184.9|7169.9|0
1732696900000|2024-11-27 08:41:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1732696940000|2024-11-27 08:42:20|7186|7171|7186|7171|7186|7171|7186|7171|1
1732696990000|2024-11-27 08:43:10|7187.9|7172.9|7187.9|7172.9|7188.3|7173.3|7187.9|7172.9|2
1732697000000|2024-11-27 08:43:20|7189|7174|7189|7174|7189|7174|7188.5|7173.5|1
1732697030000|2024-11-27 08:43:50|7188|7173|7186|7171|7188|7173|7186|7171|8
1732697060000|2024-11-27 08:44:20|||||||||1
1732697160000|2024-11-27 08:46:00|7187|7172|7187|7172|7187|7172|7187|7172|2
1732697180000|2024-11-27 08:46:20|7187.1|7172.1|7188.5|7173.5|7188.5|7173.5|7187.1|7172.1|2
1732697240000|2024-11-27 08:47:20|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1732697250000|2024-11-27 08:47:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1732697270000|2024-11-27 08:47:50|7188|7173|7188|7173|7188|7173|7188|7173|0
1732697300000|2024-11-27 08:48:20|||||||||1
1732697360000|2024-11-27 08:49:20|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188.1|7173.1|1
1732697400000|2024-11-27 08:50:00|7189|7174|7188.6|7173.6|7189|7174|7188.5|7173.5|0
1732697410000|2024-11-27 08:50:10|7189|7174|7189|7174|7189|7174|7189|7174|0
1732697420000|2024-11-27 08:50:20|||||||||1
1732697440000|2024-11-27 08:50:40|7188.5|7173.5|7187.5|7172.5|7188.5|7173.5|7187.5|7172.5|1
1732697480000|2024-11-27 08:51:20|7187|7172|7187|7172|7187|7172|7187|7172|0
1732697570000|2024-11-27 08:52:50|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1732697580000|2024-11-27 08:53:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1732697650000|2024-11-27 08:54:10|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1732697670000|2024-11-27 08:54:30|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|2
1732697680000|2024-11-27 08:54:40|7185|7170|7185|7170|7185|7170|7184.6|7169.6|0
1732697760000|2024-11-27 08:56:00|7183|7168|7182.5|7167.5|7183|7168|7182.5|7167.5|2
1732697770000|2024-11-27 08:56:10|7184.5|7169.5|7185.5|7170.5|7185.5|7170.5|7184.5|7169.5|5
1732697780000|2024-11-27 08:56:20|||||||||10
1732697790000|2024-11-27 08:56:30|7185|7170|7185|7170|7185|7170|7185|7170|0
1732697800000|2024-11-27 08:56:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1732697880000|2024-11-27 08:58:00|7186|7171|7186.5|7171.5|7186.5|7171.5|7186|7171|0
1732697890000|2024-11-27 08:58:10|7186.1|7171.1|7186|7171|7186.1|7171.1|7186|7171|0
1732697920000|2024-11-27 08:58:40|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|0
1732697940000|2024-11-27 08:59:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1732698000000|2024-11-27 09:00:00|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|1
1732698010000|2024-11-27 09:00:10|7189|7174|7189|7174|7189|7174|7189|7174|0
1732698020000|2024-11-27 09:00:20|7188.8|7173.8|7187.5|7172.5|7188.8|7173.8|7187.5|7172.5|2
1732698050000|2024-11-27 09:00:50|7187|7172|7187.5|7172.5|7187.5|7172.5|7187|7172|0
1732698060000|2024-11-27 09:01:00|7188|7173|7188|7173|7188|7173|7188|7173|0
1732698140000|2024-11-27 09:02:20|||||||||1
1732698150000|2024-11-27 09:02:30|||||||||1
1732698160000|2024-11-27 09:02:40|7188.5|7173.5|7189|7174|7189|7174|7188.5|7173.5|3
1732698180000|2024-11-27 09:03:00|7189.2|7174.2|7192|7177|7192|7177|7189.2|7174.2|4
1732698200000|2024-11-27 09:03:20|7192.5|7177.5|7192|7177|7192.5|7177.5|7192|7177|1
1732698330000|2024-11-27 09:05:30|7191.9|7176.9|7190|7175|7191.9|7176.9|7190|7175|5
1732698340000|2024-11-27 09:05:40|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|0
1732698350000|2024-11-27 09:05:50|7189|7174|7190|7175|7191|7176|7189|7174|1
1732698360000|2024-11-27 09:06:00|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|0
1732698370000|2024-11-27 09:06:10|7190.5|7175.5|7190|7175|7190.5|7175.5|7190|7175|0
1732698380000|2024-11-27 09:06:20|7190.5|7175.5|7190.5|7175.5|7191|7176|7190.5|7175.5|0
1732698460000|2024-11-27 09:07:40|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|0
1732698500000|2024-11-27 09:08:20|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1732698520000|2024-11-27 09:08:40|||||||||1
1732698570000|2024-11-27 09:09:30|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|6
1732698640000|2024-11-27 09:10:40|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|0
1732698740000|2024-11-27 09:12:20|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1732698780000|2024-11-27 09:13:00|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|3
1732698790000|2024-11-27 09:13:10|||||||||1
1732698800000|2024-11-27 09:13:20|7190.5|7175.5|7191.6|7176.6|7191.6|7176.6|7190.1|7175.1|6
1732698840000|2024-11-27 09:14:00|7191.7|7176.7|7192.6|7177.6|7192.6|7177.6|7191.7|7176.7|8
1732698850000|2024-11-27 09:14:10|||||||||1
1732698860000|2024-11-27 09:14:20|||||||||1
1732698940000|2024-11-27 09:15:40|||||||||1
1732698990000|2024-11-27 09:16:30|7191.7|7176.7|7195.1|7180.1|7195.1|7180.1|7191.6|7176.6|45
1732699000000|2024-11-27 09:16:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732699010000|2024-11-27 09:16:50|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1732699100000|2024-11-27 09:18:20|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|3
1732699240000|2024-11-27 09:20:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732699280000|2024-11-27 09:21:20|||||||||1
1732699300000|2024-11-27 09:21:40|7195.5|7180.5|7195.6|7180.6|7195.6|7180.6|7195.5|7180.5|2
1732699320000|2024-11-27 09:22:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|6
1732699350000|2024-11-27 09:22:30|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1732699390000|2024-11-27 09:23:10|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1732699420000|2024-11-27 09:23:40|||||||||1
1732699430000|2024-11-27 09:23:50|||||||||2
1732699570000|2024-11-27 09:26:10|7195.2|7180.2|7196.1|7181.1|7196.1|7181.1|7195.1|7180.1|2
1732699620000|2024-11-27 09:27:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1732699660000|2024-11-27 09:27:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|13
1732699690000|2024-11-27 09:28:10|7194.6|7179.6|7193.6|7178.6|7194.6|7179.6|7193.6|7178.6|3
1732699700000|2024-11-27 09:28:20|7194.1|7179.1|7194.6|7179.6|7194.6|7179.6|7194.1|7179.1|1
1732699780000|2024-11-27 09:29:40|7196.1|7181.1|7197.6|7182.6|7197.6|7182.6|7196.1|7181.1|9
1732699800000|2024-11-27 09:30:00|||||||||4
1732699810000|2024-11-27 09:30:10|7199.9|7184.9|7203|7188|7203.6|7188.6|7199.9|7184.9|40
1732699820000|2024-11-27 09:30:20|7202.6|7187.6|7203|7188|7203|7188|7202.6|7187.6|1
1732699830000|2024-11-27 09:30:30|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|0
1732699850000|2024-11-27 09:30:50|7203.5|7188.5|7203.6|7188.6|7203.6|7188.6|7203.5|7188.5|0
1732699870000|2024-11-27 09:31:10|7203.5|7188.5|7202.6|7187.6|7203.5|7188.5|7202.6|7187.6|7
1732699890000|2024-11-27 09:31:30|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|1
1732699900000|2024-11-27 09:31:40|7202.6|7187.6|7203|7188|7203|7188|7202.6|7187.6|1
1732699910000|2024-11-27 09:31:50|7203.1|7188.1|7203.5|7188.5|7203.5|7188.5|7203.1|7188.1|7
1732699920000|2024-11-27 09:32:00|7203.6|7188.6|7202.1|7187.1|7203.6|7188.6|7202.1|7187.1|7
1732699940000|2024-11-27 09:32:20|7200.6|7185.6|7200.1|7185.1|7200.6|7185.6|7199.6|7184.6|1
1732699980000|2024-11-27 09:33:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|1
1732700010000|2024-11-27 09:33:30|7202.5|7187.5|7202.1|7187.1|7202.5|7187.5|7202.1|7187.1|0
1732700040000|2024-11-27 09:34:00|7202.5|7187.5|7202.1|7187.1|7202.5|7187.5|7202.1|7187.1|0
1732700050000|2024-11-27 09:34:10|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1732700060000|2024-11-27 09:34:20|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|3
1732700070000|2024-11-27 09:34:30|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|2
1732700080000|2024-11-27 09:34:40|||||||||1
1732700110000|2024-11-27 09:35:10|||||||||2
1732700150000|2024-11-27 09:35:50|7206.5|7191.5|7207|7192|7207|7192|7206.5|7191.5|15
1732700170000|2024-11-27 09:36:10|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|1
1732700190000|2024-11-27 09:36:30|||||||||7
1732700210000|2024-11-27 09:36:50|||||||||8
1732700230000|2024-11-27 09:37:10|7206.6|7191.6|7206.6|7191.6|7207.1|7192.1|7206.6|7191.6|3
1732700240000|2024-11-27 09:37:20|7206.5|7191.5|7205.1|7190.1|7206.5|7191.5|7205.1|7190.1|6
1732700260000|2024-11-27 09:37:40|7206|7191|7207|7192|7207|7192|7206|7191|1
1732700270000|2024-11-27 09:37:50|||||||||1
1732700280000|2024-11-27 09:38:00|||||||||5
1732700330000|2024-11-27 09:38:50|||||||||4
1732700370000|2024-11-27 09:39:30|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1732700390000|2024-11-27 09:39:50|7206|7191|7206.5|7191.5|7206.5|7191.5|7206|7191|7
1732700430000|2024-11-27 09:40:30|7205.5|7190.5|7205|7190|7205.5|7190.5|7204.6|7189.6|4
1732700470000|2024-11-27 09:41:10|7204.6|7189.6|7205|7190|7205|7190|7204.5|7189.5|0
1732700620000|2024-11-27 09:43:40|7205.5|7190.5|7205.1|7190.1|7205.5|7190.5|7205.1|7190.1|0
1732700630000|2024-11-27 09:43:50|7205|7190|7205|7190|7205|7190|7205|7190|4
1732700660000|2024-11-27 09:44:20|||||||||1
1732700740000|2024-11-27 09:45:40|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7
1732700760000|2024-11-27 09:46:00|7204|7189|7204|7189|7204|7189|7204|7189|0
1732700780000|2024-11-27 09:46:20|7203.5|7188.5|7203.5|7188.5|7203.9|7188.9|7203.5|7188.5|1
1732700790000|2024-11-27 09:46:30|||||||||1
1732700800000|2024-11-27 09:46:40|7202.4|7187.4|7201.4|7186.4|7202.4|7187.4|7201.4|7186.4|6
1732700810000|2024-11-27 09:46:50|7201.9|7186.9|7202.5|7187.5|7202.5|7187.5|7201.9|7186.9|1
1732700820000|2024-11-27 09:47:00|7203|7188|7202.5|7187.5|7203|7188|7201.2|7186.2|2
1732700830000|2024-11-27 09:47:10|7202.9|7187.9|7203|7188|7203|7188|7202.9|7187.9|0
1732700850000|2024-11-27 09:47:30|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|0
1732700890000|2024-11-27 09:48:10|7204.4|7189.4|7204.5|7189.5|7204.5|7189.5|7204.4|7189.4|3
1732700900000|2024-11-27 09:48:20|7205|7190|7205|7190|7205|7190|7205|7190|1
1732701040000|2024-11-27 09:50:40|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205|7190|0
1732701090000|2024-11-27 09:51:30|7206|7191|7206|7191|7206|7191|7206|7191|1
1732701100000|2024-11-27 09:51:40|7205.5|7190.5|7206|7191|7206|7191|7205.5|7190.5|1
1732701110000|2024-11-27 09:51:50|7205.5|7190.5|7204.5|7189.5|7205.5|7190.5|7204.5|7189.5|5
1732701120000|2024-11-27 09:52:00|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1732701150000|2024-11-27 09:52:30|7205|7190|7205|7190|7205|7190|7205|7190|0
1732701160000|2024-11-27 09:52:40|7204.9|7189.9|7205.5|7190.5|7205.5|7190.5|7204.9|7189.9|0
1732701290000|2024-11-27 09:54:50|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1732701320000|2024-11-27 09:55:20|7206.6|7191.6|7207|7192|7207|7192|7206.6|7191.6|7
1732701350000|2024-11-27 09:55:50|7206.5|7191.5|7205.9|7190.9|7206.5|7191.5|7205.9|7190.9|1
1732701360000|2024-11-27 09:56:00|7206|7191|7206|7191|7206|7191|7206|7191|0
1732701370000|2024-11-27 09:56:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1732701420000|2024-11-27 09:57:00|||||||||1
1732701480000|2024-11-27 09:58:00|7205.5|7190.5|7204.9|7189.9|7205.5|7190.5|7204.9|7189.9|5
1732701490000|2024-11-27 09:58:10|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1732701500000|2024-11-27 09:58:20|||||||||1
1732701510000|2024-11-27 09:58:30|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1732701520000|2024-11-27 09:58:40|7206|7191|7206|7191|7206|7191|7206|7191|0
1732701540000|2024-11-27 09:59:00|7207|7192|7207|7192|7207|7192|7207|7192|1
1732701590000|2024-11-27 09:59:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|4
1732701600000|2024-11-27 10:00:00|7205.5|7190.5|7205.5|7190.5|7206|7191|7205.5|7190.5|1
1732701620000|2024-11-27 10:00:20|7205.6|7190.6|7206.5|7191.5|7206.5|7191.5|7205.6|7190.6|1
1732701630000|2024-11-27 10:00:30|7207|7192|7207|7192|7207|7192|7207|7192|1
1732701640000|2024-11-27 10:00:40|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|1
1732701660000|2024-11-27 10:01:00|7207|7192|7207|7192|7207|7192|7207|7192|1
1732701730000|2024-11-27 10:02:10|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1732701740000|2024-11-27 10:02:20|7207|7192|7207|7192|7207|7192|7207|7192|1
1732701980000|2024-11-27 10:06:20|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1732701990000|2024-11-27 10:06:30|||||||||8
1732702080000|2024-11-27 10:08:00|||||||||1
1732702090000|2024-11-27 10:08:10|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1732702100000|2024-11-27 10:08:20|7206.1|7191.1|7206.6|7191.6|7206.6|7191.6|7206.1|7191.1|4
1732702130000|2024-11-27 10:08:50|7206.1|7191.1|7206.6|7191.6|7206.6|7191.6|7206.1|7191.1|2
1732702160000|2024-11-27 10:09:20|||||||||1
1732702170000|2024-11-27 10:09:30|||||||||2
1732702210000|2024-11-27 10:10:10|7207.5|7192.5|7207.6|7192.6|7207.6|7192.6|7207.5|7192.5|2
1732702340000|2024-11-27 10:12:20|||||||||2
1732702350000|2024-11-27 10:12:30|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|3
1732702370000|2024-11-27 10:12:50|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|1
1732702400000|2024-11-27 10:13:20|7207.5|7192.5|7207.6|7192.6|7207.6|7192.6|7207.5|7192.5|0
1732702410000|2024-11-27 10:13:30|7207.4|7192.4|7206.1|7191.1|7207.4|7192.4|7205.6|7190.6|11
1732702420000|2024-11-27 10:13:40|7206.5|7191.5|7207|7192|7207.1|7192.1|7206.5|7191.5|0
1732702440000|2024-11-27 10:14:00|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|0
1732702470000|2024-11-27 10:14:30|7207.6|7192.6|7207.1|7192.1|7207.6|7192.6|7207.1|7192.1|0
1732702510000|2024-11-27 10:15:10|||||||||1
1732702590000|2024-11-27 10:16:30|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|3
1732702600000|2024-11-27 10:16:40|7205.1|7190.1|7204.6|7189.6|7205.1|7190.1|7203.1|7188.1|3
1732702610000|2024-11-27 10:16:50|7203.7|7188.7|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|0
1732702620000|2024-11-27 10:17:00|7204|7189|7203.6|7188.6|7204|7189|7203.6|7188.6|2
1732702630000|2024-11-27 10:17:10|7205.1|7190.1|7204.6|7189.6|7205.1|7190.1|7204.6|7189.6|5
1732702660000|2024-11-27 10:17:40|7204.2|7189.2|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|0
1732702680000|2024-11-27 10:18:00|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|0
1732702810000|2024-11-27 10:20:10|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1732702970000|2024-11-27 10:22:50|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1732702980000|2024-11-27 10:23:00|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7199.6|7184.6|3
1732703010000|2024-11-27 10:23:30|7199.2|7184.2|7198.5|7183.5|7199.2|7184.2|7197|7182|12
1732703020000|2024-11-27 10:23:40|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1732703070000|2024-11-27 10:24:30|7198.9|7183.9|7198.9|7183.9|7199|7184|7198.5|7183.5|3
1732703100000|2024-11-27 10:25:00|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1732703120000|2024-11-27 10:25:20|7198.4|7183.4|7198|7183|7198.4|7183.4|7197.5|7182.5|1
1732703140000|2024-11-27 10:25:40|7198.9|7183.9|7198.9|7183.9|7199.4|7184.4|7198.9|7183.9|2
1732703160000|2024-11-27 10:26:00|7199.4|7184.4|7199|7184|7199.4|7184.4|7199|7184|1
1732703170000|2024-11-27 10:26:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1732703210000|2024-11-27 10:26:50|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1732703220000|2024-11-27 10:27:00|7199.4|7184.4|7198.9|7183.9|7199.4|7184.4|7198.9|7183.9|2
1732703310000|2024-11-27 10:28:30|7199.4|7184.4|7198.9|7183.9|7199.4|7184.4|7198.9|7183.9|2
1732703360000|2024-11-27 10:29:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|3
1732703380000|2024-11-27 10:29:40|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|4
1732703440000|2024-11-27 10:30:40|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1732703450000|2024-11-27 10:30:50|7198|7183|7197.4|7182.4|7198|7183|7197|7182|1
1732703460000|2024-11-27 10:31:00|7196|7181|7196|7181|7196.4|7181.4|7196|7181|0
1732703470000|2024-11-27 10:31:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1732703490000|2024-11-27 10:31:30|7196|7181|7196|7181|7196|7181|7196|7181|0
1732703530000|2024-11-27 10:32:10|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1732703570000|2024-11-27 10:32:50|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|7195.5|7180.5|0
1732703580000|2024-11-27 10:33:00|7196|7181|7197|7182|7197|7182|7196|7181|6
1732703590000|2024-11-27 10:33:10|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1732703600000|2024-11-27 10:33:20|||||||||2
1732703650000|2024-11-27 10:34:10|7197.6|7182.6|7198.5|7183.5|7198.9|7183.9|7197.6|7182.6|4
1732703670000|2024-11-27 10:34:30|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|1
1732703770000|2024-11-27 10:36:10|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|2
1732703790000|2024-11-27 10:36:30|7198.8|7183.8|7198.5|7183.5|7198.9|7183.9|7198.5|7183.5|0
1732703800000|2024-11-27 10:36:40|7198.4|7183.4|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|0
1732703840000|2024-11-27 10:37:20|7198.9|7183.9|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|0
1732703860000|2024-11-27 10:37:40|7198.9|7183.9|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|0
1732703920000|2024-11-27 10:38:40|7198|7183|7198.4|7183.4|7198.4|7183.4|7198|7183|0
1732704010000|2024-11-27 10:40:10|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1732704020000|2024-11-27 10:40:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|1
1732704050000|2024-11-27 10:40:50|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|1
1732704070000|2024-11-27 10:41:10|7198|7183|7198.4|7183.4|7198.4|7183.4|7198|7183|0
1732704080000|2024-11-27 10:41:20|||||||||1
1732704150000|2024-11-27 10:42:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|3
1732704190000|2024-11-27 10:43:10|7196.8|7181.8|7195|7180|7196.8|7181.8|7195|7180|2
1732704210000|2024-11-27 10:43:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|4
1732704260000|2024-11-27 10:44:20|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|0
1732704300000|2024-11-27 10:45:00|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|5
1732704330000|2024-11-27 10:45:30|7197.2|7182.2|7196|7181|7197.2|7182.2|7195.5|7180.5|1
1732704340000|2024-11-27 10:45:40|7195.9|7180.9|7196|7181|7196|7181|7195.9|7180.9|0
1732704410000|2024-11-27 10:46:50|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|1
1732704430000|2024-11-27 10:47:10|||||||||5
1732704440000|2024-11-27 10:47:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7201.5|7186.5|28
1732704450000|2024-11-27 10:47:30|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|1
1732704460000|2024-11-27 10:47:40|7204.9|7189.9|7205|7190|7205|7190|7204.9|7189.9|0
1732704480000|2024-11-27 10:48:00|7204.8|7189.8|7203.4|7188.4|7204.8|7189.8|7203.4|7188.4|7
1732704550000|2024-11-27 10:49:10|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1732704560000|2024-11-27 10:49:20|7202.5|7187.5|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|1
1732704650000|2024-11-27 10:50:50|7201.9|7186.9|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|5
1732704670000|2024-11-27 10:51:10|7201.5|7186.5|7201.9|7186.9|7201.9|7186.9|7201.5|7186.5|2
1732704720000|2024-11-27 10:52:00|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1732704760000|2024-11-27 10:52:40|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1732704790000|2024-11-27 10:53:10|7201.9|7186.9|7201.9|7186.9|7202.4|7187.4|7201.9|7186.9|5
1732704850000|2024-11-27 10:54:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1732704860000|2024-11-27 10:54:20|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1732704880000|2024-11-27 10:54:40|7202|7187|7202.4|7187.4|7202.4|7187.4|7202|7187|2
1732704910000|2024-11-27 10:55:10|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|0
1732704930000|2024-11-27 10:55:30|7203|7188|7203|7188|7203|7188|7203|7188|0
1732705050000|2024-11-27 10:57:30|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1732705140000|2024-11-27 10:59:00|7205.9|7190.9|7204.9|7189.9|7205.9|7190.9|7204.9|7189.9|4
1732705150000|2024-11-27 10:59:10|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1732705160000|2024-11-27 10:59:20|7205|7190|7205.4|7190.4|7205.4|7190.4|7204.9|7189.9|0
1732705180000|2024-11-27 10:59:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1732705210000|2024-11-27 11:00:10|7206|7191|7206|7191|7206|7191|7206|7191|0
1732705270000|2024-11-27 11:01:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1732705330000|2024-11-27 11:02:10|7206|7191|7206|7191|7206|7191|7206|7191|2
1732705390000|2024-11-27 11:03:10|7205.9|7190.9|7206.4|7191.4|7206.4|7191.4|7205.9|7190.9|15
1732705400000|2024-11-27 11:03:20|7206.9|7191.9|7205.9|7190.9|7206.9|7191.9|7205.9|7190.9|1
1732705540000|2024-11-27 11:05:40|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|1
1732705560000|2024-11-27 11:06:00|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|0
1732705580000|2024-11-27 11:06:20|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1732705590000|2024-11-27 11:06:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1732705600000|2024-11-27 11:06:40|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1732705620000|2024-11-27 11:07:00|7205.3|7190.3|7205.4|7190.4|7205.4|7190.4|7205.3|7190.3|0
1732705650000|2024-11-27 11:07:30|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.8|7190.8|2
1732705660000|2024-11-27 11:07:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1732705690000|2024-11-27 11:08:10|||||||||1
1732705740000|2024-11-27 11:09:00|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|0
1732705800000|2024-11-27 11:10:00|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|3
1732705970000|2024-11-27 11:12:50|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1732705990000|2024-11-27 11:13:10|7203.9|7188.9|7202.9|7187.9|7203.9|7188.9|7202.9|7187.9|6
1732706000000|2024-11-27 11:13:20|7202.4|7187.4|7201.9|7186.9|7202.4|7187.4|7201.4|7186.4|1
1732706020000|2024-11-27 11:13:40|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|0
1732706030000|2024-11-27 11:13:50|7201.3|7186.3|7200.4|7185.4|7201.3|7186.3|7200.4|7185.4|3
1732706050000|2024-11-27 11:14:10|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1732706090000|2024-11-27 11:14:50|7199|7184|7199|7184|7199|7184|7199|7184|1
1732706100000|2024-11-27 11:15:00|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|0
1732706110000|2024-11-27 11:15:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|2
1732706140000|2024-11-27 11:15:40|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1732706150000|2024-11-27 11:15:50|7199.6|7184.6|7200|7185|7200.5|7185.5|7199.5|7184.5|0
1732706160000|2024-11-27 11:16:00|7199.9|7184.9|7199.5|7184.5|7199.9|7184.9|7199|7184|1
1732706220000|2024-11-27 11:17:00|7201|7186|7199.5|7184.5|7201|7186|7199.5|7184.5|1
1732706230000|2024-11-27 11:17:10|7200|7185|7200|7185|7200|7185|7200|7185|0
1732706270000|2024-11-27 11:17:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1732706280000|2024-11-27 11:18:00|7200|7185|7199.5|7184.5|7200|7185|7199.5|7184.5|0
1732706290000|2024-11-27 11:18:10|7200|7185|7200|7185|7200|7185|7200|7185|0
1732706310000|2024-11-27 11:18:30|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1732706320000|2024-11-27 11:18:40|7200|7185|7199.5|7184.5|7200|7185|7199.5|7184.5|0
1732706360000|2024-11-27 11:19:20|7199.3|7184.3|7198.5|7183.5|7199.3|7184.3|7198|7183|1
1732706370000|2024-11-27 11:19:30|7198|7183|7197.5|7182.5|7198|7183|7197.5|7182.5|0
1732706380000|2024-11-27 11:19:40|7198|7183|7198|7183|7198|7183|7198|7183|0
1732706390000|2024-11-27 11:19:50|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|7197.5|7182.5|0
1732706400000|2024-11-27 11:20:00|7197.2|7182.2|7195|7180|7197.2|7182.2|7195|7180|10
1732706410000|2024-11-27 11:20:10|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|0
1732706440000|2024-11-27 11:20:40|7194.9|7179.9|7195|7180|7195|7180|7194.9|7179.9|0
1732706460000|2024-11-27 11:21:00|7195.1|7180.1|7196.9|7181.9|7196.9|7181.9|7195.1|7180.1|1
1732706470000|2024-11-27 11:21:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1732706490000|2024-11-27 11:21:30|7196.5|7181.5|7197|7182|7197|7182|7196.5|7181.5|0
1732706540000|2024-11-27 11:22:20|7197.4|7182.4|7197|7182|7197.4|7182.4|7197|7182|0
1732706610000|2024-11-27 11:23:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|0
1732706640000|2024-11-27 11:24:00|7196|7181|7196|7181|7196|7181|7196|7181|1
1732706870000|2024-11-27 11:27:50|7196.5|7181.5|7196|7181|7196.5|7181.5|7196|7181|2
1732706880000|2024-11-27 11:28:00|||||||||1
1732706890000|2024-11-27 11:28:10|||||||||1
1732706940000|2024-11-27 11:29:00|7195|7180|7195|7180|7195|7180|7195|7180|1
1732706970000|2024-11-27 11:29:30|7194|7179|7194|7179|7194|7179|7194|7179|1
1732707060000|2024-11-27 11:31:00|7194.5|7179.5|7193.5|7178.5|7194.5|7179.5|7193.5|7178.5|2
1732707140000|2024-11-27 11:32:20|7192|7177|7192|7177|7192|7177|7192|7177|5
1732707150000|2024-11-27 11:32:30|7191.6|7176.6|7191|7176|7191.6|7176.6|7191|7176|0
1732707160000|2024-11-27 11:32:40|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|1
1732707190000|2024-11-27 11:33:10|7188.7|7173.7|7190.5|7175.5|7190.5|7175.5|7188.7|7173.7|2
1732707200000|2024-11-27 11:33:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1732707240000|2024-11-27 11:34:00|7190.5|7175.5|7190.6|7175.6|7190.6|7175.6|7190.5|7175.5|0
1732707250000|2024-11-27 11:34:10|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.1|7176.1|0
1732707320000|2024-11-27 11:35:20|7192|7177|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|1
1732707350000|2024-11-27 11:35:50|7192|7177|7192.1|7177.1|7192.1|7177.1|7192|7177|0
1732707490000|2024-11-27 11:38:10|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1732707510000|2024-11-27 11:38:30|7192.7|7177.7|7193.6|7178.6|7193.6|7178.6|7192.7|7177.7|1
1732707560000|2024-11-27 11:39:20|7193.7|7178.7|7195.1|7180.1|7195.1|7180.1|7193.7|7178.7|1
1732707630000|2024-11-27 11:40:30|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|1
1732707640000|2024-11-27 11:40:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1732707670000|2024-11-27 11:41:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1732707680000|2024-11-27 11:41:20|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1732707730000|2024-11-27 11:42:10|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|4
1732707790000|2024-11-27 11:43:10|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1732707930000|2024-11-27 11:45:30|7196.3|7181.3|7192.6|7177.6|7196.3|7181.3|7192.6|7177.6|11
1732707940000|2024-11-27 11:45:40|7193|7178|7193|7178|7193|7178|7193|7178|0
1732707950000|2024-11-27 11:45:50|7193.2|7178.2|7194.1|7179.1|7194.6|7179.6|7193.2|7178.2|2
1732707960000|2024-11-27 11:46:00|7194.6|7179.6|7194.6|7179.6|7195|7180|7194.6|7179.6|0
1732707990000|2024-11-27 11:46:30|7190.6|7175.6|7191.1|7176.1|7191.1|7176.1|7190.6|7175.6|2
1732708030000|2024-11-27 11:47:10|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1732708040000|2024-11-27 11:47:20|7192|7177|7190.1|7175.1|7192.1|7177.1|7189.6|7174.6|32
1732708070000|2024-11-27 11:47:50|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|0
1732708080000|2024-11-27 11:48:00|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1732708110000|2024-11-27 11:48:30|7192.1|7177.1|7191.1|7176.1|7192.1|7177.1|7191.1|7176.1|0
1732708140000|2024-11-27 11:49:00|7191.6|7176.6|7192|7177|7192|7177|7191.6|7176.6|0
1732708150000|2024-11-27 11:49:10|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1732708290000|2024-11-27 11:51:30|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1732708320000|2024-11-27 11:52:00|7192.5|7177.5|7191.1|7176.1|7192.5|7177.5|7191.1|7176.1|1
1732708330000|2024-11-27 11:52:10|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|1
1732708340000|2024-11-27 11:52:20|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|7192.1|7177.1|0
1732708350000|2024-11-27 11:52:30|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7192.1|7177.1|0
1732708360000|2024-11-27 11:52:40|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7192.1|7177.1|0
1732708370000|2024-11-27 11:52:50|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|0
1732708470000|2024-11-27 11:54:30|||||||||1
1732708690000|2024-11-27 11:58:10|7193.2|7178.2|7195.1|7180.1|7195.1|7180.1|7193.2|7178.2|1
1732708740000|2024-11-27 11:59:00|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732708800000|2024-11-27 12:00:00|7196.6|7181.6|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|3
1732708810000|2024-11-27 12:00:10|7197.5|7182.5|7197.6|7182.6|7197.6|7182.6|7197.5|7182.5|3
1732708820000|2024-11-27 12:00:20|7197.5|7182.5|7196.6|7181.6|7197.5|7182.5|7196.6|7181.6|5
1732708860000|2024-11-27 12:01:00|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|1
1732708870000|2024-11-27 12:01:10|7196.6|7181.6|7197.1|7182.1|7197.1|7182.1|7196.6|7181.6|0
1732708980000|2024-11-27 12:03:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1732709160000|2024-11-27 12:06:00|7196.7|7181.7|7194.2|7179.2|7196.7|7181.7|7194.2|7179.2|12
1732709170000|2024-11-27 12:06:10|7194|7179|7194|7179|7194|7179|7194|7179|0
1732709200000|2024-11-27 12:06:40|7192.1|7177.1|7192|7177|7192.1|7177.1|7192|7177|1
1732709220000|2024-11-27 12:07:00|7191.5|7176.5|7191.1|7176.1|7191.5|7176.5|7191.1|7176.1|0
1732709230000|2024-11-27 12:07:10|7191|7176|7190.5|7175.5|7191|7176|7190.1|7175.1|2
1732709280000|2024-11-27 12:08:00|7191|7176|7193.5|7178.5|7193.5|7178.5|7191|7176|2
1732709290000|2024-11-27 12:08:10|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1732709310000|2024-11-27 12:08:30|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1732709360000|2024-11-27 12:09:20|7192.8|7177.8|7191.1|7176.1|7192.8|7177.8|7190.7|7175.7|1
1732709370000|2024-11-27 12:09:30|7191.2|7176.2|7192.7|7177.7|7192.7|7177.7|7191.2|7176.2|1
1732709420000|2024-11-27 12:10:20|7193.5|7178.5|7193.7|7178.7|7193.7|7178.7|7193.5|7178.5|0
1732709430000|2024-11-27 12:10:30|||||||||2
1732709440000|2024-11-27 12:10:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1732709520000|2024-11-27 12:12:00|7193.1|7178.1|7193.6|7178.6|7193.6|7178.6|7193.1|7178.1|0
1732709640000|2024-11-27 12:14:00|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|1
1732709650000|2024-11-27 12:14:10|7192.5|7177.5|7192.1|7177.1|7192.5|7177.5|7192.1|7177.1|1
1732709660000|2024-11-27 12:14:20|7194.1|7179.1|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|2
1732709670000|2024-11-27 12:14:30|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1732709700000|2024-11-27 12:15:00|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1732709760000|2024-11-27 12:16:00|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732709820000|2024-11-27 12:17:00|7195.7|7180.7|7197.1|7182.1|7197.1|7182.1|7195.7|7180.7|2
1732709840000|2024-11-27 12:17:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1732709950000|2024-11-27 12:19:10|||||||||2
1732710000000|2024-11-27 12:20:00|7199.5|7184.5|7200.1|7185.1|7200.1|7185.1|7199.5|7184.5|10
1732710010000|2024-11-27 12:20:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1732710020000|2024-11-27 12:20:20|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|1
1732710050000|2024-11-27 12:20:50|7202.4|7187.4|7203|7188|7203|7188|7202.4|7187.4|0
1732710060000|2024-11-27 12:21:00|7203.1|7188.1|7202.6|7187.6|7203.1|7188.1|7202.6|7187.6|0
1732710130000|2024-11-27 12:22:10|7202.5|7187.5|7202.1|7187.1|7202.5|7187.5|7202.1|7187.1|5
1732710140000|2024-11-27 12:22:20|7201.6|7186.6|7201|7186|7201.6|7186.6|7200.6|7185.6|1
1732710150000|2024-11-27 12:22:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1732710180000|2024-11-27 12:23:00|7201.6|7186.6|7201.1|7186.1|7201.6|7186.6|7201.1|7186.1|1
1732710260000|2024-11-27 12:24:20|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|0
1732710300000|2024-11-27 12:25:00|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|12
1732710320000|2024-11-27 12:25:20|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|4
1732710340000|2024-11-27 12:25:40|7204.5|7189.5|7204.1|7189.1|7204.5|7189.5|7204.1|7189.1|2
1732710350000|2024-11-27 12:25:50|7204.6|7189.6|7204.1|7189.1|7204.6|7189.6|7204.1|7189.1|6
1732710360000|2024-11-27 12:26:00|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|1
1732710400000|2024-11-27 12:26:40|7204|7189|7204.1|7189.1|7204.1|7189.1|7204|7189|0
1732710630000|2024-11-27 12:30:30|7203.6|7188.6|7203.1|7188.1|7203.6|7188.6|7203.1|7188.1|1
1732710640000|2024-11-27 12:30:40|7202.1|7187.1|7198.1|7183.1|7202.6|7187.6|7198.1|7183.1|2
1732710650000|2024-11-27 12:30:50|7197.6|7182.6|7200.1|7185.1|7200.1|7185.1|7197.6|7182.6|1
1732710660000|2024-11-27 12:31:00|7200.6|7185.6|7201.1|7186.1|7201.1|7186.1|7200.6|7185.6|0
1732710690000|2024-11-27 12:31:30|||||||||2
1732710720000|2024-11-27 12:32:00|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7202.6|7187.6|2
1732710770000|2024-11-27 12:32:50|7202.9|7187.9|7203.1|7188.1|7203.1|7188.1|7202.5|7187.5|3
1732710830000|2024-11-27 12:33:50|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|3
1732710840000|2024-11-27 12:34:00|||||||||1
1732710890000|2024-11-27 12:34:50|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|0
1732711010000|2024-11-27 12:36:50|7203.6|7188.6|7203.1|7188.1|7203.6|7188.6|7203.1|7188.1|1
1732711030000|2024-11-27 12:37:10|||||||||3
1732711040000|2024-11-27 12:37:20|||||||||1
1732711050000|2024-11-27 12:37:30|||||||||1
1732711090000|2024-11-27 12:38:10|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|2
1732711100000|2024-11-27 12:38:20|7202.6|7187.6|7201.6|7186.6|7202.6|7187.6|7201.6|7186.6|6
1732711110000|2024-11-27 12:38:30|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1732711120000|2024-11-27 12:38:40|7201.1|7186.1|7201.5|7186.5|7201.5|7186.5|7201.1|7186.1|0
1732711140000|2024-11-27 12:39:00|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|0
1732711150000|2024-11-27 12:39:10|7202|7187|7202.1|7187.1|7202.1|7187.1|7202|7187|0
1732711170000|2024-11-27 12:39:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|4
1732711210000|2024-11-27 12:40:10|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1732711220000|2024-11-27 12:40:20|7200.1|7185.1|7200.6|7185.6|7200.6|7185.6|7200.1|7185.1|0
1732711310000|2024-11-27 12:41:50|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1732711380000|2024-11-27 12:43:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|1
1732711390000|2024-11-27 12:43:10|7202.5|7187.5|7202.1|7187.1|7202.5|7187.5|7202.1|7187.1|0
1732711410000|2024-11-27 12:43:30|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1732711420000|2024-11-27 12:43:40|7202.1|7187.1|7202.5|7187.5|7202.5|7187.5|7202.1|7187.1|0
1732711440000|2024-11-27 12:44:00|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|0
1732711450000|2024-11-27 12:44:10|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1732711470000|2024-11-27 12:44:30|7200.1|7185.1|7200.1|7185.1|7200.5|7185.5|7200.1|7185.1|2
1732711480000|2024-11-27 12:44:40|7200.6|7185.6|7197.5|7182.5|7200.6|7185.6|7197.1|7182.1|9
1732711500000|2024-11-27 12:45:00|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|0
1732711510000|2024-11-27 12:45:10|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|1
1732711530000|2024-11-27 12:45:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1732711560000|2024-11-27 12:46:00|7199.1|7184.1|7196|7181|7199.1|7184.1|7195.6|7180.6|2
1732711570000|2024-11-27 12:46:10|7195.6|7180.6|7196.6|7181.6|7197.1|7182.1|7195.6|7180.6|0
1732711590000|2024-11-27 12:46:30|7196|7181|7196|7181|7196|7181|7196|7181|0
1732711600000|2024-11-27 12:46:40|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1732711610000|2024-11-27 12:46:50|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|0
1732711620000|2024-11-27 12:47:00|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1732711630000|2024-11-27 12:47:10|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|0
1732711640000|2024-11-27 12:47:20|7193.6|7178.6|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|3
1732711650000|2024-11-27 12:47:30|7193|7178|7192.5|7177.5|7193|7178|7192.5|7177.5|0
1732711660000|2024-11-27 12:47:40|7191.7|7176.7|7191.6|7176.6|7191.7|7176.7|7191.6|7176.6|0
1732711670000|2024-11-27 12:47:50|7191.1|7176.1|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|3
1732711690000|2024-11-27 12:48:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|2
1732711740000|2024-11-27 12:49:00|||||||||1
1732711770000|2024-11-27 12:49:30|7190|7175|7189|7174|7190|7175|7189|7174|1
1732711780000|2024-11-27 12:49:40|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|0
1732711800000|2024-11-27 12:50:00|7189|7174|7189.5|7174.5|7189.5|7174.5|7188.5|7173.5|0
1732711880000|2024-11-27 12:51:20|7189.1|7174.1|7191.6|7176.6|7191.6|7176.6|7189.1|7174.1|10
1732711930000|2024-11-27 12:52:10|||||||||1
1732711950000|2024-11-27 12:52:30|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.1|7178.1|4
1732712040000|2024-11-27 12:54:00|7194.6|7179.6|7196.1|7181.1|7196.1|7181.1|7194.6|7179.6|5
1732712050000|2024-11-27 12:54:10|7196.5|7181.5|7196.1|7181.1|7196.5|7181.5|7196.1|7181.1|2
1732712080000|2024-11-27 12:54:40|7196|7181|7195.6|7180.6|7196|7181|7194.6|7179.6|3
1732712090000|2024-11-27 12:54:50|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|0
1732712100000|2024-11-27 12:55:00|7195|7180|7194.5|7179.5|7195|7180|7194.5|7179.5|1
1732712110000|2024-11-27 12:55:10|7194.1|7179.1|7195.1|7180.1|7195.1|7180.1|7194.1|7179.1|1
1732712220000|2024-11-27 12:57:00|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|1
1732712230000|2024-11-27 12:57:10|||||||||1
1732712260000|2024-11-27 12:57:40|7196|7181|7196.1|7181.1|7196.1|7181.1|7196|7181|4
1732712280000|2024-11-27 12:58:00|7196.5|7181.5|7197|7182|7197|7182|7196.5|7181.5|2
1732712290000|2024-11-27 12:58:10|||||||||2
1732712300000|2024-11-27 12:58:20|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1732712310000|2024-11-27 12:58:30|7196.1|7181.1|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|6
1732712320000|2024-11-27 12:58:40|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|3
1732712390000|2024-11-27 12:59:50|||||||||1
1732712400000|2024-11-27 13:00:00|7194.6|7179.6|7189.5|7174.5|7195|7180|7189.5|7174.5|7
1732712410000|2024-11-27 13:00:10|7190.1|7175.1|7192.1|7177.1|7192.6|7177.6|7189|7174|6
1732712420000|2024-11-27 13:00:20|7192.5|7177.5|7193.6|7178.6|7193.6|7178.6|7192.5|7177.5|3
1732712430000|2024-11-27 13:00:30|7194.1|7179.1|7192.6|7177.6|7194.1|7179.1|7192.6|7177.6|8
1732712440000|2024-11-27 13:00:40|7192.1|7177.1|7193.1|7178.1|7193.1|7178.1|7192.1|7177.1|3
1732712450000|2024-11-27 13:00:50|7193.6|7178.6|7194.1|7179.1|7194.1|7179.1|7193.6|7178.6|1
1732712460000|2024-11-27 13:01:00|7195.6|7180.6|7198|7183|7198|7183|7195.6|7180.6|9
1732712470000|2024-11-27 13:01:10|7198.1|7183.1|7198|7183|7198.5|7183.5|7198|7183|7
1732712500000|2024-11-27 13:01:40|7198.3|7183.3|7201|7186|7201|7186|7198.3|7183.3|12
1732712520000|2024-11-27 13:02:00|7201.4|7186.4|7200|7185|7201.4|7186.4|7199.5|7184.5|12
1732712550000|2024-11-27 13:02:30|7199.9|7184.9|7198.5|7183.5|7199.9|7184.9|7198.5|7183.5|9
1732712560000|2024-11-27 13:02:40|7200|7185|7201|7186|7201|7186|7200|7185|4
1732712570000|2024-11-27 13:02:50|7200.9|7185.9|7198|7183|7200.9|7185.9|7198|7183|11
1732712580000|2024-11-27 13:03:00|7197.6|7182.6|7199|7184|7199|7184|7197.6|7182.6|2
1732712590000|2024-11-27 13:03:10|||||||||1
1732712610000|2024-11-27 13:03:30|7199.5|7184.5|7199|7184|7199.5|7184.5|7199|7184|0
1732712630000|2024-11-27 13:03:50|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199|7184|0
1732712680000|2024-11-27 13:04:40|7199|7184|7199|7184|7199|7184|7199|7184|1
1732712690000|2024-11-27 13:04:50|7200.5|7185.5|7201|7186|7201|7186|7200.5|7185.5|3
1732712710000|2024-11-27 13:05:10|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|0
1732712720000|2024-11-27 13:05:20|7202|7187|7203|7188|7203.5|7188.5|7202|7187|8
1732712740000|2024-11-27 13:05:40|7202.8|7187.8|7201.5|7186.5|7202.8|7187.8|7201|7186|15
1732712750000|2024-11-27 13:05:50|7202.4|7187.4|7201.5|7186.5|7202.5|7187.5|7201|7186|5
1732712760000|2024-11-27 13:06:00|7201|7186|7201|7186|7201.5|7186.5|7201|7186|0
1732712790000|2024-11-27 13:06:30|7202.5|7187.5|7202.4|7187.4|7202.5|7187.5|7202|7187|4
1732712800000|2024-11-27 13:06:40|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202|7187|1
1732712810000|2024-11-27 13:06:50|7202.4|7187.4|7202|7187|7202.4|7187.4|7202|7187|3
1732712820000|2024-11-27 13:07:00|7201.5|7186.5|7203.8|7188.8|7204.3|7189.3|7201.5|7186.5|3
1732712830000|2024-11-27 13:07:10|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|0
1732712850000|2024-11-27 13:07:30|7203.8|7188.8|7202.9|7187.9|7203.8|7188.8|7202.9|7187.9|6
1732712860000|2024-11-27 13:07:40|7202.4|7187.4|7201.9|7186.9|7202.4|7187.4|7201.4|7186.4|2
1732712870000|2024-11-27 13:07:50|7202.4|7187.4|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|2
1732712890000|2024-11-27 13:08:10|||||||||1
1732712900000|2024-11-27 13:08:20|||||||||1
1732712920000|2024-11-27 13:08:40|7203|7188|7203.9|7188.9|7203.9|7188.9|7203|7188|6
1732712930000|2024-11-27 13:08:50|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|3
1732712940000|2024-11-27 13:09:00|||||||||1
1732713000000|2024-11-27 13:10:00|7200.9|7185.9|7200|7185|7201|7186|7199.4|7184.4|8
1732713010000|2024-11-27 13:10:10|7200.1|7185.1|7202|7187|7202|7187|7200.1|7185.1|2
1732713020000|2024-11-27 13:10:20|7201.5|7186.5|7203|7188|7203|7188|7201.5|7186.5|2
1732713120000|2024-11-27 13:12:00|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1732713140000|2024-11-27 13:12:20|||||||||1
1732713150000|2024-11-27 13:12:30|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|7203.5|7188.5|3
1732713160000|2024-11-27 13:12:40|7202.5|7187.5|7203|7188|7203|7188|7202.5|7187.5|11
1732713170000|2024-11-27 13:12:50|7203.5|7188.5|7203.9|7188.9|7203.9|7188.9|7203.5|7188.5|1
1732713180000|2024-11-27 13:13:00|7204|7189|7204|7189|7204|7189|7204|7189|1
1732713200000|2024-11-27 13:13:20|7204.5|7189.5|7203.9|7188.9|7204.5|7189.5|7203.9|7188.9|2
1732713210000|2024-11-27 13:13:30|7204|7189|7204|7189|7204|7189|7204|7189|0
1732713220000|2024-11-27 13:13:40|7204.5|7189.5|7205.5|7190.5|7205.5|7190.5|7204.5|7189.5|7
1732713230000|2024-11-27 13:13:50|||||||||1
1732713240000|2024-11-27 13:14:00|7206|7191|7207.4|7192.4|7207.4|7192.4|7206|7191|10
1732713260000|2024-11-27 13:14:20|7206.5|7191.5|7206|7191|7206.5|7191.5|7206|7191|17
1732713270000|2024-11-27 13:14:30|7206.9|7191.9|7207|7192|7207|7192|7206.9|7191.9|0
1732713290000|2024-11-27 13:14:50|7206.9|7191.9|7206|7191|7206.9|7191.9|7206|7191|1
1732713300000|2024-11-27 13:15:00|7206.1|7191.1|7206|7191|7207|7192|7206|7191|9
1732713320000|2024-11-27 13:15:20|7206.1|7191.1|7206.5|7191.5|7206.5|7191.5|7206.1|7191.1|1
1732713360000|2024-11-27 13:16:00|7206.6|7191.6|7207|7192|7207|7192|7206.6|7191.6|2
1732713380000|2024-11-27 13:16:20|7206.5|7191.5|7207.1|7192.1|7207.5|7192.5|7206.5|7191.5|6
1732713390000|2024-11-27 13:16:30|7207|7192|7207|7192|7207|7192|7207|7192|1
1732713420000|2024-11-27 13:17:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|3
1732713430000|2024-11-27 13:17:10|||||||||1
1732713460000|2024-11-27 13:17:40|||||||||1
1732713480000|2024-11-27 13:18:00|7207.4|7192.4|7207.5|7192.5|7207.5|7192.5|7207.4|7192.4|26
1732713500000|2024-11-27 13:18:20|7205.6|7190.6|7205.5|7190.5|7205.6|7190.6|7204.5|7189.5|22
1732713510000|2024-11-27 13:18:30|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|0
1732713520000|2024-11-27 13:18:40|7205|7190|7205|7190|7205|7190|7205|7190|0
1732713530000|2024-11-27 13:18:50|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|0
1732713540000|2024-11-27 13:19:00|7204.6|7189.6|7205|7190|7205.4|7190.4|7204.6|7189.6|1
1732713550000|2024-11-27 13:19:10|||||||||1
1732713560000|2024-11-27 13:19:20|7205.6|7190.6|7205.1|7190.1|7205.6|7190.6|7205.1|7190.1|1
1732713570000|2024-11-27 13:19:30|7205|7190|7205|7190|7205|7190|7204.6|7189.6|7
1732713600000|2024-11-27 13:20:00|7205.5|7190.5|7205|7190|7205.5|7190.5|7205|7190|2
1732713610000|2024-11-27 13:20:10|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|1
1732713620000|2024-11-27 13:20:20|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|2
1732713630000|2024-11-27 13:20:30|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1732713650000|2024-11-27 13:20:50|||||||||1
1732713660000|2024-11-27 13:21:00|7206.6|7191.6|7207|7192|7207|7192|7206.6|7191.6|3
1732713700000|2024-11-27 13:21:40|||||||||1
1732713720000|2024-11-27 13:22:00|7206.6|7191.6|7206.5|7191.5|7206.6|7191.6|7206.5|7191.5|0
1732713730000|2024-11-27 13:22:10|7207|7192|7206.5|7191.5|7207|7192|7206.5|7191.5|2
1732713760000|2024-11-27 13:22:40|7207|7192|7207.5|7192.5|7207.5|7192.5|7207|7192|3
1732713770000|2024-11-27 13:22:50|7208|7193|7207.5|7192.5|7208|7193|7207.5|7192.5|17
1732713780000|2024-11-27 13:23:00|7207|7192|7205.6|7190.6|7207.5|7192.5|7205.6|7190.6|11
1732713790000|2024-11-27 13:23:10|7206.1|7191.1|7207.1|7192.1|7207.1|7192.1|7206.1|7191.1|7
1732713800000|2024-11-27 13:23:20|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|0
1732713810000|2024-11-27 13:23:30|7206.2|7191.2|7206.1|7191.1|7206.2|7191.2|7206.1|7191.1|7
1732713830000|2024-11-27 13:23:50|7206.6|7191.6|7206.1|7191.1|7206.6|7191.6|7206.1|7191.1|0
1732713850000|2024-11-27 13:24:10|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|5
1732713860000|2024-11-27 13:24:20|7206.7|7191.7|7207.1|7192.1|7207.1|7192.1|7206.6|7191.6|2
1732713870000|2024-11-27 13:24:30|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|6
1732713880000|2024-11-27 13:24:40|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|8
1732713900000|2024-11-27 13:25:00|7207.1|7192.1|7201.2|7186.2|7207.1|7192.1|7201.2|7186.2|12
1732713910000|2024-11-27 13:25:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|5
1732713920000|2024-11-27 13:25:20|||||||||1
1732713930000|2024-11-27 13:25:30|7198.7|7183.7|7200.1|7185.1|7200.1|7185.1|7197.7|7182.7|12
1732713940000|2024-11-27 13:25:40|7200.6|7185.6|7201.1|7186.1|7201.1|7186.1|7200.6|7185.6|2
1732713950000|2024-11-27 13:25:50|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732713960000|2024-11-27 13:26:00|7198.9|7183.9|7198.2|7183.2|7198.9|7183.9|7198.2|7183.2|2
1732713970000|2024-11-27 13:26:10|7198.1|7183.1|7198.2|7183.2|7199.2|7184.2|7198.1|7183.1|4
1732713990000|2024-11-27 13:26:30|7197.7|7182.7|7196.7|7181.7|7197.7|7182.7|7195.7|7180.7|1
1732714000000|2024-11-27 13:26:40|7197.6|7182.6|7196.2|7181.2|7198.1|7183.1|7195.3|7180.3|4
1732714020000|2024-11-27 13:27:00|7196.7|7181.7|7200.1|7185.1|7200.6|7185.6|7196.7|7181.7|3
1732714040000|2024-11-27 13:27:20|7198.6|7183.6|7199.2|7184.2|7199.2|7184.2|7198.6|7183.6|2
1732714050000|2024-11-27 13:27:30|7199.1|7184.1|7200.6|7185.6|7200.6|7185.6|7199.1|7184.1|1
1732714060000|2024-11-27 13:27:40|7201.1|7186.1|7199.6|7184.6|7201.1|7186.1|7199.6|7184.6|2
1732714070000|2024-11-27 13:27:50|7199.2|7184.2|7198.6|7183.6|7199.2|7184.2|7197.6|7182.6|4
1732714080000|2024-11-27 13:28:00|7198.1|7183.1|7197.6|7182.6|7198.1|7183.1|7197.6|7182.6|2
1732714090000|2024-11-27 13:28:10|7197.1|7182.1|7195.6|7180.6|7197.6|7182.6|7195.6|7180.6|3
1732714100000|2024-11-27 13:28:20|7196|7181|7196|7181|7196|7181|7196|7181|1
1732714110000|2024-11-27 13:28:30|7196.1|7181.1|7194.1|7179.1|7196.1|7181.1|7194.1|7179.1|4
1732714120000|2024-11-27 13:28:40|7193.7|7178.7|7193.1|7178.1|7193.7|7178.7|7193.1|7178.1|0
1732714130000|2024-11-27 13:28:50|7192.7|7177.7|7190.6|7175.6|7193.1|7178.1|7190.6|7175.6|3
1732714140000|2024-11-27 13:29:00|7190.2|7175.2|7188.6|7173.6|7190.2|7175.2|7188.6|7173.6|1
1732714150000|2024-11-27 13:29:10|7188.2|7173.2|7186.7|7171.7|7188.2|7173.2|7186.7|7171.7|6
1732714160000|2024-11-27 13:29:20|7185.7|7170.7|7184.8|7169.8|7186.6|7171.6|7184.8|7169.8|0
1732714170000|2024-11-27 13:29:30|7185.2|7170.2|7186.6|7171.6|7186.6|7171.6|7185.2|7170.2|3
1732714180000|2024-11-27 13:29:40|||||||||9
1732714190000|2024-11-27 13:29:50|7186.8|7171.8|7188.6|7173.6|7188.6|7173.6|7186.8|7171.8|2
1732714200000|2024-11-27 13:30:00|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|9
1732714220000|2024-11-27 13:30:20|7190.9|7175.9|7192.5|7177.5|7192.5|7177.5|7190.9|7175.9|11
1732714230000|2024-11-27 13:30:30|7192.6|7177.6|7189.1|7174.1|7193.6|7178.6|7189.1|7174.1|13
1732714240000|2024-11-27 13:30:40|7189|7174|7187.7|7172.7|7189.1|7174.1|7187.7|7172.7|3
1732714250000|2024-11-27 13:30:50|7187.2|7172.2|7186.8|7171.8|7188.6|7173.6|7186.8|7171.8|3
1732714260000|2024-11-27 13:31:00|7186.6|7171.6|7187.1|7172.1|7187.1|7172.1|7186.6|7171.6|0
1732714270000|2024-11-27 13:31:10|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|1
1732714280000|2024-11-27 13:31:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1732714290000|2024-11-27 13:31:30|7190.2|7175.2|7192.1|7177.1|7192.1|7177.1|7190.2|7175.2|6
1732714300000|2024-11-27 13:31:40|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|8
1732714310000|2024-11-27 13:31:50|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|0
1732714320000|2024-11-27 13:32:00|7192|7177|7194.1|7179.1|7194.1|7179.1|7192|7177|3
1732714330000|2024-11-27 13:32:10|7195.6|7180.6|7195.1|7180.1|7195.6|7180.6|7195.1|7180.1|5
1732714340000|2024-11-27 13:32:20|7195.2|7180.2|7195.6|7180.6|7195.6|7180.6|7195.2|7180.2|6
1732714350000|2024-11-27 13:32:30|7195.1|7180.1|7195.6|7180.6|7195.6|7180.6|7195.1|7180.1|1
1732714360000|2024-11-27 13:32:40|7195.2|7180.2|7195.6|7180.6|7195.6|7180.6|7195.2|7180.2|2
1732714370000|2024-11-27 13:32:50|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|2
1732714380000|2024-11-27 13:33:00|7195.6|7180.6|7196|7181|7196|7181|7195.6|7180.6|1
1732714390000|2024-11-27 13:33:10|7196.1|7181.1|7196|7181|7196.1|7181.1|7196|7181|2
1732714400000|2024-11-27 13:33:20|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|1
1732714410000|2024-11-27 13:33:30|7194.1|7179.1|7195.6|7180.6|7195.6|7180.6|7194.1|7179.1|11
1732714420000|2024-11-27 13:33:40|7194.6|7179.6|7196.1|7181.1|7196.1|7181.1|7194.6|7179.6|5
1732714430000|2024-11-27 13:33:50|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|1
1732714450000|2024-11-27 13:34:10|7195.6|7180.6|7196.5|7181.5|7196.5|7181.5|7195.5|7180.5|5
1732714460000|2024-11-27 13:34:20|7196.9|7181.9|7197|7182|7197|7182|7196.9|7181.9|0
1732714470000|2024-11-27 13:34:30|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|7196.5|7181.5|2
1732714480000|2024-11-27 13:34:40|7197|7182|7197|7182|7197|7182|7197|7182|0
1732714500000|2024-11-27 13:35:00|7196.9|7181.9|7196.5|7181.5|7196.9|7181.9|7195|7180|11
1732714510000|2024-11-27 13:35:10|7197|7182|7197|7182|7197|7182|7197|7182|0
1732714530000|2024-11-27 13:35:30|||||||||1
1732714570000|2024-11-27 13:36:10|7198|7183|7199|7184|7199|7184|7198|7183|18
1732714580000|2024-11-27 13:36:20|||||||||3
1732714590000|2024-11-27 13:36:30|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|2
1732714620000|2024-11-27 13:37:00|7199.6|7184.6|7200|7185|7200|7185|7199.6|7184.6|2
1732714630000|2024-11-27 13:37:10|||||||||1
1732714640000|2024-11-27 13:37:20|7200.5|7185.5|7201|7186|7201|7186|7200.5|7185.5|1
1732714660000|2024-11-27 13:37:40|||||||||1
1732714690000|2024-11-27 13:38:10|7201.5|7186.5|7198|7183|7201.5|7186.5|7198|7183|13
1732714700000|2024-11-27 13:38:20|7197.1|7182.1|7197.1|7182.1|7198|7183|7197.1|7182.1|3
1732714740000|2024-11-27 13:39:00|7199.1|7184.1|7201.1|7186.1|7201.1|7186.1|7199.1|7184.1|1
1732714750000|2024-11-27 13:39:10|||||||||1
1732714800000|2024-11-27 13:40:00|7200.7|7185.7|7200.1|7185.1|7200.7|7185.7|7200.1|7185.1|9
1732714810000|2024-11-27 13:40:10|7199.1|7184.1|7197.6|7182.6|7199.1|7184.1|7197.6|7182.6|3
1732714820000|2024-11-27 13:40:20|7198.1|7183.1|7197.1|7182.1|7198.1|7183.1|7197.1|7182.1|1
1732714830000|2024-11-27 13:40:30|7197|7182|7197|7182|7197|7182|7197|7182|0
1732714840000|2024-11-27 13:40:40|7196.6|7181.6|7196|7181|7196.6|7181.6|7195.6|7180.6|11
1732714860000|2024-11-27 13:41:00|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1732714870000|2024-11-27 13:41:10|||||||||7
1732714890000|2024-11-27 13:41:30|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7195.6|7180.6|2
1732714910000|2024-11-27 13:41:50|7196.4|7181.4|7200.1|7185.1|7200.1|7185.1|7196.4|7181.4|14
1732714930000|2024-11-27 13:42:10|7200.6|7185.6|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|2
1732714940000|2024-11-27 13:42:20|7199.1|7184.1|7198.6|7183.6|7199.1|7184.1|7198.1|7183.1|3
1732714950000|2024-11-27 13:42:30|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1732714960000|2024-11-27 13:42:40|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1732714970000|2024-11-27 13:42:50|7200.1|7185.1|7199.2|7184.2|7200.5|7185.5|7199.2|7184.2|3
1732714980000|2024-11-27 13:43:00|7199.1|7184.1|7198.6|7183.6|7199.1|7184.1|7198.1|7183.1|1
1732714990000|2024-11-27 13:43:10|7198.1|7183.1|7196.1|7181.1|7198.1|7183.1|7196.1|7181.1|1
1732715000000|2024-11-27 13:43:20|7195.6|7180.6|7196.1|7181.1|7197.6|7182.6|7195.6|7180.6|2
1732715010000|2024-11-27 13:43:30|7196.6|7181.6|7198.1|7183.1|7198.6|7183.6|7196.6|7181.6|2
1732715030000|2024-11-27 13:43:50|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1732715040000|2024-11-27 13:44:00|7199.6|7184.6|7200.1|7185.1|7200.1|7185.1|7199.6|7184.6|0
1732715060000|2024-11-27 13:44:20|7199.2|7184.2|7198.6|7183.6|7199.2|7184.2|7198.6|7183.6|9
1732715070000|2024-11-27 13:44:30|7199|7184|7199.1|7184.1|7199.1|7184.1|7199|7184|1
1732715080000|2024-11-27 13:44:40|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|1
1732715120000|2024-11-27 13:45:20|7200.6|7185.6|7201|7186|7201|7186|7199.6|7184.6|12
1732715130000|2024-11-27 13:45:30|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|5
1732715140000|2024-11-27 13:45:40|7200.1|7185.1|7200.6|7185.6|7200.6|7185.6|7200.1|7185.1|2
1732715150000|2024-11-27 13:45:50|7200.1|7185.1|7199.6|7184.6|7200.1|7185.1|7198.7|7183.7|3
1732715160000|2024-11-27 13:46:00|7201|7186|7201.1|7186.1|7201.1|7186.1|7200.1|7185.1|3
1732715180000|2024-11-27 13:46:20|7200.6|7185.6|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|3
1732715190000|2024-11-27 13:46:30|7199.6|7184.6|7199.6|7184.6|7200.1|7185.1|7199.6|7184.6|1
1732715200000|2024-11-27 13:46:40|7199.1|7184.1|7198.6|7183.6|7200.1|7185.1|7198.6|7183.6|0
1732715210000|2024-11-27 13:46:50|7199.1|7184.1|7198.6|7183.6|7199.1|7184.1|7198.1|7183.1|1
1732715230000|2024-11-27 13:47:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1732715240000|2024-11-27 13:47:20|||||||||1
1732715250000|2024-11-27 13:47:30|7200.1|7185.1|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|1
1732715270000|2024-11-27 13:47:50|||||||||1
1732715310000|2024-11-27 13:48:30|||||||||1
1732715320000|2024-11-27 13:48:40|7200.6|7185.6|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|1
1732715330000|2024-11-27 13:48:50|||||||||1
1732715360000|2024-11-27 13:49:20|7200.2|7185.2|7197.2|7182.2|7200.6|7185.6|7197.2|7182.2|8
1732715370000|2024-11-27 13:49:30|||||||||1
1732715390000|2024-11-27 13:49:50|7197.1|7182.1|7196.2|7181.2|7197.1|7182.1|7196.2|7181.2|2
1732715410000|2024-11-27 13:50:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1732715420000|2024-11-27 13:50:20|7196.6|7181.6|7196.1|7181.1|7196.6|7181.6|7196.1|7181.1|2
1732715430000|2024-11-27 13:50:30|7196.6|7181.6|7198.6|7183.6|7199.1|7184.1|7196.6|7181.6|3
1732715440000|2024-11-27 13:50:40|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1732715450000|2024-11-27 13:50:50|7198|7183|7198|7183|7198|7183|7198|7183|1
1732715460000|2024-11-27 13:51:00|7198.1|7183.1|7198.1|7183.1|7198.6|7183.6|7198.1|7183.1|0
1732715470000|2024-11-27 13:51:10|7198.6|7183.6|7198.6|7183.6|7199|7184|7198.1|7183.1|3
1732715480000|2024-11-27 13:51:20|7199|7184|7199|7184|7199|7184|7198.1|7183.1|3
1732715490000|2024-11-27 13:51:30|7198.1|7183.1|7198.5|7183.5|7199|7184|7198.1|7183.1|0
1732715500000|2024-11-27 13:51:40|7198.1|7183.1|7198.6|7183.6|7199|7184|7198.1|7183.1|1
1732715510000|2024-11-27 13:51:50|7198.1|7183.1|7198.6|7183.6|7199|7184|7198.1|7183.1|0
1732715520000|2024-11-27 13:52:00|7198.1|7183.1|7198.6|7183.6|7199|7184|7198.1|7183.1|0
1732715530000|2024-11-27 13:52:10|7198.1|7183.1|7198.6|7183.6|7198.6|7183.6|7198.1|7183.1|1
1732715540000|2024-11-27 13:52:20|7198|7183|7198|7183|7198.5|7183.5|7198|7183|0
1732715550000|2024-11-27 13:52:30|7197.6|7182.6|7198|7183|7198|7183|7197.6|7182.6|1
1732715580000|2024-11-27 13:53:00|7199|7184|7199|7184|7199|7184|7199|7184|2
1732715590000|2024-11-27 13:53:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1732715600000|2024-11-27 13:53:20|7200.1|7185.1|7200.1|7185.1|7201.1|7186.1|7200.1|7185.1|11
1732715610000|2024-11-27 13:53:30|7200|7185|7198.6|7183.6|7200|7185|7198.1|7183.1|3
1732715620000|2024-11-27 13:53:40|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1732715650000|2024-11-27 13:54:10|7199|7184|7198.6|7183.6|7199|7184|7198.6|7183.6|8
1732715660000|2024-11-27 13:54:20|7199|7184|7198.6|7183.6|7199.1|7184.1|7198.6|7183.6|3
1732715680000|2024-11-27 13:54:40|7198.1|7183.1|7200.1|7185.1|7200.1|7185.1|7198.1|7183.1|7
1732715690000|2024-11-27 13:54:50|7200.5|7185.5|7199|7184|7201|7186|7199|7184|9
1732715710000|2024-11-27 13:55:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1732715740000|2024-11-27 13:55:40|||||||||2
1732715750000|2024-11-27 13:55:50|7199.5|7184.5|7199.1|7184.1|7199.6|7184.6|7199.1|7184.1|1
1732715770000|2024-11-27 13:56:10|||||||||1
1732715790000|2024-11-27 13:56:30|7199.2|7184.2|7200.1|7185.1|7200.1|7185.1|7199.2|7184.2|1
1732715800000|2024-11-27 13:56:40|7200|7185|7200.9|7185.9|7201|7186|7200|7185|2
1732715810000|2024-11-27 13:56:50|7201.5|7186.5|7200.9|7185.9|7202|7187|7200.9|7185.9|7
1732715820000|2024-11-27 13:57:00|7201.4|7186.4|7201|7186|7201.5|7186.5|7201|7186|2
1732715840000|2024-11-27 13:57:20|7200|7185|7198.5|7183.5|7200|7185|7198|7183|7
1732715850000|2024-11-27 13:57:30|7198.9|7183.9|7199|7184|7199|7184|7198.5|7183.5|1
1732715860000|2024-11-27 13:57:40|||||||||1
1732715870000|2024-11-27 13:57:50|7199.5|7184.5|7199|7184|7199.5|7184.5|7199|7184|2
1732715880000|2024-11-27 13:58:00|7199.5|7184.5|7199.1|7184.1|7199.5|7184.5|7199.1|7184.1|1
1732715890000|2024-11-27 13:58:10|7199|7184|7199|7184|7199|7184|7199|7184|0
1732715910000|2024-11-27 13:58:30|||||||||1
1732715930000|2024-11-27 13:58:50|7199.5|7184.5|7199|7184|7199.5|7184.5|7199|7184|3
1732715940000|2024-11-27 13:59:00|||||||||2
1732715950000|2024-11-27 13:59:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1732716000000|2024-11-27 14:00:00|7198.6|7183.6|7199|7184|7199|7184|7198.1|7183.1|7
1732716010000|2024-11-27 14:00:10|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|1
1732716030000|2024-11-27 14:00:30|7199.5|7184.5|7200.1|7185.1|7200.1|7185.1|7199.5|7184.5|12
1732716040000|2024-11-27 14:00:40|7200|7185|7200|7185|7200|7185|7200|7185|0
1732716060000|2024-11-27 14:01:00|7200.1|7185.1|7200|7185|7200.5|7185.5|7200|7185|4
1732716070000|2024-11-27 14:01:10|7200.5|7185.5|7202|7187|7202|7187|7200|7185|10
1732716090000|2024-11-27 14:01:30|7203|7188|7204|7189|7204|7189|7203|7188|16
1732716120000|2024-11-27 14:02:00|7205.5|7190.5|7206|7191|7206|7191|7205.5|7190.5|16
1732716130000|2024-11-27 14:02:10|||||||||2
1732716140000|2024-11-27 14:02:20|||||||||3
1732716150000|2024-11-27 14:02:30|7205.9|7190.9|7206.9|7191.9|7206.9|7191.9|7205.9|7190.9|9
1732716160000|2024-11-27 14:02:40|||||||||3
1732716170000|2024-11-27 14:02:50|7205.9|7190.9|7204.9|7189.9|7205.9|7190.9|7204.9|7189.9|13
1732716180000|2024-11-27 14:03:00|7205|7190|7205.4|7190.4|7205.4|7190.4|7204.9|7189.9|1
1732716190000|2024-11-27 14:03:10|7204.9|7189.9|7202.9|7187.9|7204.9|7189.9|7202.9|7187.9|6
1732716200000|2024-11-27 14:03:20|7203.4|7188.4|7204.4|7189.4|7204.4|7189.4|7203.4|7188.4|1
1732716210000|2024-11-27 14:03:30|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1732716240000|2024-11-27 14:04:00|7205|7190|7205|7190|7205|7190|7205|7190|4
1732716250000|2024-11-27 14:04:10|7204.9|7189.9|7205.9|7190.9|7205.9|7190.9|7204.9|7189.9|2
1732716270000|2024-11-27 14:04:30|||||||||1
1732716300000|2024-11-27 14:05:00|7205.7|7190.7|7203|7188|7205.7|7190.7|7203|7188|8
1732716310000|2024-11-27 14:05:10|7202.9|7187.9|7203.9|7188.9|7203.9|7188.9|7202.9|7187.9|2
1732716320000|2024-11-27 14:05:20|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|0
1732716330000|2024-11-27 14:05:30|7203.9|7188.9|7204.4|7189.4|7204.4|7189.4|7203.9|7188.9|1
1732716340000|2024-11-27 14:05:40|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1732716350000|2024-11-27 14:05:50|7205|7190|7205.9|7190.9|7205.9|7190.9|7205|7190|2
1732716360000|2024-11-27 14:06:00|||||||||1
1732716370000|2024-11-27 14:06:10|7205.4|7190.4|7204|7189|7205.9|7190.9|7204|7189|13
1732716380000|2024-11-27 14:06:20|7202.9|7187.9|7201.9|7186.9|7202.9|7187.9|7201.9|7186.9|6
1732716390000|2024-11-27 14:06:30|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7201.9|7186.9|0
1732716400000|2024-11-27 14:06:40|7201.9|7186.9|7202.5|7187.5|7202.5|7187.5|7201.9|7186.9|0
1732716420000|2024-11-27 14:07:00|7202.9|7187.9|7202.5|7187.5|7202.9|7187.9|7202.5|7187.5|0
1732716440000|2024-11-27 14:07:20|7202|7187|7197.6|7182.6|7202|7187|7197.6|7182.6|25
1732716450000|2024-11-27 14:07:30|7198|7183|7198|7183|7198|7183|7198|7183|0
1732716460000|2024-11-27 14:07:40|7197.5|7182.5|7198|7183|7198|7183|7197.5|7182.5|2
1732716480000|2024-11-27 14:08:00|7198.5|7183.5|7199.5|7184.5|7200|7185|7197.6|7182.6|33
1732716490000|2024-11-27 14:08:10|7200.5|7185.5|7201.5|7186.5|7201.5|7186.5|7200.5|7185.5|5
1732716500000|2024-11-27 14:08:20|7201.1|7186.1|7200.6|7185.6|7201.1|7186.1|7200.6|7185.6|2
1732716510000|2024-11-27 14:08:30|7201|7186|7201.5|7186.5|7201.5|7186.5|7201|7186|1
1732716540000|2024-11-27 14:09:00|7201|7186|7201|7186|7201|7186|7201|7186|0
1732716570000|2024-11-27 14:09:30|||||||||1
1732716580000|2024-11-27 14:09:40|||||||||1
1732716590000|2024-11-27 14:09:50|7201.5|7186.5|7201.1|7186.1|7201.5|7186.5|7201.1|7186.1|1
1732716600000|2024-11-27 14:10:00|7201|7186|7201|7186|7201|7186|7201|7186|0
1732716640000|2024-11-27 14:10:40|7199.5|7184.5|7198.7|7183.7|7199.5|7184.5|7198.2|7183.2|2
1732716660000|2024-11-27 14:11:00|7199.1|7184.1|7197.5|7182.5|7199.1|7184.1|7197.1|7182.1|7
1732716670000|2024-11-27 14:11:10|7198|7183|7198|7183|7198|7183|7198|7183|0
1732716680000|2024-11-27 14:11:20|7197.9|7182.9|7198|7183|7198|7183|7197.5|7182.5|1
1732716690000|2024-11-27 14:11:30|7199.5|7184.5|7200.5|7185.5|7200.5|7185.5|7199|7184|22
1732716700000|2024-11-27 14:11:40|7201|7186|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|1
1732716720000|2024-11-27 14:12:00|7201|7186|7201|7186|7201|7186|7201|7186|0
1732716730000|2024-11-27 14:12:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1732716770000|2024-11-27 14:12:50|7201.4|7186.4|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|2
1732716780000|2024-11-27 14:13:00|||||||||2
1732716800000|2024-11-27 14:13:20|||||||||1
1732716820000|2024-11-27 14:13:40|||||||||1
1732716850000|2024-11-27 14:14:10|7201|7186|7200.9|7185.9|7201|7186|7200.9|7185.9|1
1732716860000|2024-11-27 14:14:20|7200|7185|7200|7185|7200|7185|7200|7185|7
1732716870000|2024-11-27 14:14:30|7197.6|7182.6|7197.4|7182.4|7198.4|7183.4|7197|7182|10
1732716880000|2024-11-27 14:14:40|7197.8|7182.8|7197.4|7182.4|7197.9|7182.9|7197.4|7182.4|3
1732716900000|2024-11-27 14:15:00|7197.9|7182.9|7197.4|7182.4|7197.9|7182.9|7197.4|7182.4|2
1732716910000|2024-11-27 14:15:10|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|1
1732716920000|2024-11-27 14:15:20|7197.4|7182.4|7198|7183|7198.4|7183.4|7196.9|7181.9|9
1732716940000|2024-11-27 14:15:40|7198.4|7183.4|7199.4|7184.4|7199.4|7184.4|7198.4|7183.4|4
1732716960000|2024-11-27 14:16:00|7199.5|7184.5|7199.5|7184.5|7200.4|7185.4|7199.5|7184.5|1
1732716980000|2024-11-27 14:16:20|7199.9|7184.9|7199.5|7184.5|7199.9|7184.9|7199.1|7184.1|3
1732717000000|2024-11-27 14:16:40|7199|7184|7197.4|7182.4|7199|7184|7196|7181|7
1732717010000|2024-11-27 14:16:50|||||||||1
1732717020000|2024-11-27 14:17:00|7197.9|7182.9|7197.4|7182.4|7197.9|7182.9|7196.6|7181.6|7
1732717030000|2024-11-27 14:17:10|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|2
1732717080000|2024-11-27 14:18:00|||||||||1
1732717090000|2024-11-27 14:18:10|7197.5|7182.5|7197.9|7182.9|7197.9|7182.9|7197.5|7182.5|1
1732717100000|2024-11-27 14:18:20|7198|7183|7197.9|7182.9|7198.4|7183.4|7197.9|7182.9|2
1732717110000|2024-11-27 14:18:30|7198|7183|7198.4|7183.4|7198.4|7183.4|7198|7183|2
1732717120000|2024-11-27 14:18:40|7198|7183|7198|7183|7198|7183|7198|7183|1
1732717130000|2024-11-27 14:18:50|7198.4|7183.4|7198|7183|7198.4|7183.4|7198|7183|4
1732717140000|2024-11-27 14:19:00|||||||||2
1732717170000|2024-11-27 14:19:30|7198.4|7183.4|7198|7183|7198.4|7183.4|7198|7183|2
1732717190000|2024-11-27 14:19:50|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|1
1732717200000|2024-11-27 14:20:00|7199.1|7184.1|7199.5|7184.5|7200.5|7185.5|7198.5|7183.5|15
1732717220000|2024-11-27 14:20:20|||||||||14
1732717240000|2024-11-27 14:20:40|7200.4|7185.4|7201|7186|7201|7186|7200.4|7185.4|3
1732717250000|2024-11-27 14:20:50|7201.5|7186.5|7200.9|7185.9|7201.5|7186.5|7200.9|7185.9|2
1732717260000|2024-11-27 14:21:00|7200.8|7185.8|7199.9|7184.9|7200.8|7185.8|7199.9|7184.9|6
1732717280000|2024-11-27 14:21:20|7200.4|7185.4|7200|7185|7200.4|7185.4|7200|7185|0
1732717290000|2024-11-27 14:21:30|7199.6|7184.6|7198.5|7183.5|7199.6|7184.6|7198.5|7183.5|5
1732717300000|2024-11-27 14:21:40|7197.4|7182.4|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|5
1732717310000|2024-11-27 14:21:50|7198|7183|7200|7185|7200|7185|7198|7183|3
1732717350000|2024-11-27 14:22:30|7200.4|7185.4|7201|7186|7201|7186|7200.4|7185.4|1
1732717360000|2024-11-27 14:22:40|||||||||1
1732717380000|2024-11-27 14:23:00|7201.5|7186.5|7201.5|7186.5|7201.5|7186.5|7201.1|7186.1|28
1732717400000|2024-11-27 14:23:20|||||||||1
1732717420000|2024-11-27 14:23:40|||||||||1
1732717430000|2024-11-27 14:23:50|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|1
1732717440000|2024-11-27 14:24:00|7198.1|7183.1|7197.6|7182.6|7198.1|7183.1|7197.6|7182.6|1
1732717460000|2024-11-27 14:24:20|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|1
1732717490000|2024-11-27 14:24:50|||||||||1
1732717510000|2024-11-27 14:25:10|7198.6|7183.6|7198.1|7183.1|7198.6|7183.6|7198.1|7183.1|2
1732717520000|2024-11-27 14:25:20|||||||||3
1732717530000|2024-11-27 14:25:30|7198.6|7183.6|7198.1|7183.1|7198.6|7183.6|7198.1|7183.1|2
1732717540000|2024-11-27 14:25:40|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.1|7183.1|3
1732717550000|2024-11-27 14:25:50|7197.7|7182.7|7196.2|7181.2|7198.1|7183.1|7195.7|7180.7|5
1732717560000|2024-11-27 14:26:00|||||||||1
1732717570000|2024-11-27 14:26:10|7195.7|7180.7|7194.2|7179.2|7196.2|7181.2|7194.2|7179.2|10
1732717580000|2024-11-27 14:26:20|7192.7|7177.7|7192.7|7177.7|7193.2|7178.2|7191.7|7176.7|9
1732717590000|2024-11-27 14:26:30|7192.6|7177.6|7193.2|7178.2|7193.7|7178.7|7192.2|7177.2|5
1732717600000|2024-11-27 14:26:40|7193.7|7178.7|7193.2|7178.2|7193.7|7178.7|7193.2|7178.2|0
1732717610000|2024-11-27 14:26:50|7191.8|7176.8|7193.1|7178.1|7193.6|7178.6|7191.3|7176.3|8
1732717620000|2024-11-27 14:27:00|7193.6|7178.6|7193.1|7178.1|7193.6|7178.6|7193.1|7178.1|0
1732717640000|2024-11-27 14:27:20|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|1
1732717680000|2024-11-27 14:28:00|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|4
1732717720000|2024-11-27 14:28:40|||||||||3
1732717730000|2024-11-27 14:28:50|7194.1|7179.1|7192.6|7177.6|7194.2|7179.2|7192.2|7177.2|15
1732717740000|2024-11-27 14:29:00|7192.7|7177.7|7192.6|7177.6|7193.2|7178.2|7192.6|7177.6|1
1732717750000|2024-11-27 14:29:10|7193.1|7178.1|7192.7|7177.7|7193.2|7178.2|7192.2|7177.2|2
1732717760000|2024-11-27 14:29:20|7193.2|7178.2|7194.2|7179.2|7194.2|7179.2|7193.2|7178.2|1
1732717770000|2024-11-27 14:29:30|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|7193.2|7178.2|2
1732717780000|2024-11-27 14:29:40|7193.1|7178.1|7192.7|7177.7|7193.2|7178.2|7192.2|7177.2|6
1732717790000|2024-11-27 14:29:50|7192.2|7177.2|7193.2|7178.2|7193.7|7178.7|7192.2|7177.2|8
1732717800000|2024-11-27 14:30:00|7194.7|7179.7|7193.7|7178.7|7196.2|7181.2|7193.3|7178.3|9
1732717810000|2024-11-27 14:30:10|7193.3|7178.3|7193.2|7178.2|7193.3|7178.3|7193.2|7178.2|0
1732717820000|2024-11-27 14:30:20|7193.3|7178.3|7195.2|7180.2|7195.2|7180.2|7193.3|7178.3|5
1732717830000|2024-11-27 14:30:30|7196.2|7181.2|7195.6|7180.6|7197.2|7182.2|7195.2|7180.2|16
1732717840000|2024-11-27 14:30:40|7195.2|7180.2|7195.6|7180.6|7196.2|7181.2|7195.2|7180.2|5
1732717850000|2024-11-27 14:30:50|7196.1|7181.1|7197.7|7182.7|7197.7|7182.7|7195.2|7180.2|9
1732717860000|2024-11-27 14:31:00|7197.8|7182.8|7197.2|7182.2|7198.7|7183.7|7197.2|7182.2|7
1732717880000|2024-11-27 14:31:20|7197.7|7182.7|7198.2|7183.2|7198.2|7183.2|7197.7|7182.7|3
1732717890000|2024-11-27 14:31:30|7198.7|7183.7|7197.7|7182.7|7198.7|7183.7|7197.7|7182.7|5
1732717900000|2024-11-27 14:31:40|7197.2|7182.2|7196.2|7181.2|7197.7|7182.7|7196.2|7181.2|1
1732717910000|2024-11-27 14:31:50|7196.7|7181.7|7198.2|7183.2|7198.2|7183.2|7196.7|7181.7|5
1732717920000|2024-11-27 14:32:00|7198.7|7183.7|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|1
1732717930000|2024-11-27 14:32:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1732717950000|2024-11-27 14:32:30|||||||||1
1732717960000|2024-11-27 14:32:40|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1732717970000|2024-11-27 14:32:50|7197.2|7182.2|7195.7|7180.7|7197.2|7182.2|7195.7|7180.7|8
1732717980000|2024-11-27 14:33:00|7196.2|7181.2|7195.7|7180.7|7196.2|7181.2|7195.7|7180.7|1
1732717990000|2024-11-27 14:33:10|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|2
1732718000000|2024-11-27 14:33:20|7196.7|7181.7|7197.2|7182.2|7198.2|7183.2|7196.7|7181.7|4
1732718010000|2024-11-27 14:33:30|||||||||1
1732718020000|2024-11-27 14:33:40|||||||||1
1732718050000|2024-11-27 14:34:10|7196.7|7181.7|7197.2|7182.2|7197.2|7182.2|7196.7|7181.7|3
1732718060000|2024-11-27 14:34:20|7197.6|7182.6|7197.2|7182.2|7197.6|7182.6|7197.2|7182.2|1
1732718070000|2024-11-27 14:34:30|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.2|7182.2|5
1732718080000|2024-11-27 14:34:40|7197.2|7182.2|7197.2|7182.2|7197.6|7182.6|7197.2|7182.2|0
1732718090000|2024-11-27 14:34:50|7197.6|7182.6|7197.2|7182.2|7198.1|7183.1|7197.2|7182.2|7
1732718100000|2024-11-27 14:35:00|7197.6|7182.6|7199.1|7184.1|7199.1|7184.1|7197.6|7182.6|9
1732718110000|2024-11-27 14:35:10|||||||||1
1732718120000|2024-11-27 14:35:20|7198.7|7183.7|7198.7|7183.7|7199.1|7184.1|7198.7|7183.7|0
1732718140000|2024-11-27 14:35:40|||||||||1
1732718150000|2024-11-27 14:35:50|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|5
1732718160000|2024-11-27 14:36:00|7201.5|7186.5|7199.6|7184.6|7201.5|7186.5|7199.6|7184.6|15
1732718170000|2024-11-27 14:36:10|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7200.6|7185.6|8
1732718180000|2024-11-27 14:36:20|||||||||1
1732718190000|2024-11-27 14:36:30|7200.6|7185.6|7200.2|7185.2|7200.6|7185.6|7200.2|7185.2|4
1732718200000|2024-11-27 14:36:40|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|0
1732718260000|2024-11-27 14:37:40|||||||||1
1732718270000|2024-11-27 14:37:50|7199.6|7184.6|7195.8|7180.8|7199.6|7184.6|7195.3|7180.3|13
1732718280000|2024-11-27 14:38:00|7195.7|7180.7|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|3
1732718290000|2024-11-27 14:38:10|7195.2|7180.2|7196.1|7181.1|7196.1|7181.1|7195.2|7180.2|3
1732718300000|2024-11-27 14:38:20|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1732718330000|2024-11-27 14:38:50|7196.1|7181.1|7193.7|7178.7|7196.1|7181.1|7192.8|7177.8|13
1732718340000|2024-11-27 14:39:00|7193.2|7178.2|7194.1|7179.1|7194.2|7179.2|7193.2|7178.2|9
1732718350000|2024-11-27 14:39:10|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7193.2|7178.2|4
1732718360000|2024-11-27 14:39:20|7193.7|7178.7|7192.7|7177.7|7193.7|7178.7|7192.2|7177.2|6
1732718370000|2024-11-27 14:39:30|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1732718380000|2024-11-27 14:39:40|||||||||4
1732718390000|2024-11-27 14:39:50|7192.7|7177.7|7189.2|7174.2|7192.7|7177.7|7189.2|7174.2|21
1732718400000|2024-11-27 14:40:00|7190.1|7175.1|7188.7|7173.7|7190.2|7175.2|7187.2|7172.2|15
1732718410000|2024-11-27 14:40:10|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|11
1732718420000|2024-11-27 14:40:20|7187.7|7172.7|7188.1|7173.1|7189.1|7174.1|7187.7|7172.7|7
1732718450000|2024-11-27 14:40:50|7189.1|7174.1|7188.7|7173.7|7189.6|7174.6|7188.7|7173.7|3
1732718460000|2024-11-27 14:41:00|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|0
1732718470000|2024-11-27 14:41:10|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|3
1732718490000|2024-11-27 14:41:30|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|2
1732718500000|2024-11-27 14:41:40|7189.6|7174.6|7190.5|7175.5|7190.5|7175.5|7189.6|7174.6|2
1732718510000|2024-11-27 14:41:50|7191|7176|7189.1|7174.1|7191.1|7176.1|7189.1|7174.1|8
1732718520000|2024-11-27 14:42:00|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.1|7174.1|0
1732718530000|2024-11-27 14:42:10|7190|7175|7190|7175|7190|7175|7190|7175|0
1732718560000|2024-11-27 14:42:40|7190.1|7175.1|7187.7|7172.7|7190.1|7175.1|7187.7|7172.7|16
1732718570000|2024-11-27 14:42:50|7187.2|7172.2|7187.6|7172.6|7188.2|7173.2|7186.2|7171.2|14
1732718580000|2024-11-27 14:43:00|7187.7|7172.7|7186.7|7171.7|7188.2|7173.2|7186.7|7171.7|2
1732718590000|2024-11-27 14:43:10|7186.6|7171.6|7185.7|7170.7|7186.6|7171.6|7185.7|7170.7|2
1732718600000|2024-11-27 14:43:20|7186.2|7171.2|7185.7|7170.7|7186.2|7171.2|7185.7|7170.7|0
1732718610000|2024-11-27 14:43:30|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|1
1732718620000|2024-11-27 14:43:40|||||||||1
1732718630000|2024-11-27 14:43:50|7186.1|7171.1|7184.7|7169.7|7186.1|7171.1|7184.3|7169.3|7
1732718640000|2024-11-27 14:44:00|7183.4|7168.4|7185.1|7170.1|7185.2|7170.2|7183.4|7168.4|7
1732718650000|2024-11-27 14:44:10|7185.2|7170.2|7184.2|7169.2|7185.2|7170.2|7183.7|7168.7|2
1732718670000|2024-11-27 14:44:30|||||||||1
1732718690000|2024-11-27 14:44:50|7183.7|7168.7|7182.3|7167.3|7183.8|7168.8|7182.3|7167.3|5
1732718700000|2024-11-27 14:45:00|7182.8|7167.8|7182.3|7167.3|7182.8|7167.8|7182.3|7167.3|6
1732718710000|2024-11-27 14:45:10|7181.9|7166.9|7182.3|7167.3|7182.8|7167.8|7181.9|7166.9|4
1732718720000|2024-11-27 14:45:20|7182.4|7167.4|7184.8|7169.8|7184.8|7169.8|7182.4|7167.4|19
1732718730000|2024-11-27 14:45:30|7184.3|7169.3|7184.3|7169.3|7184.8|7169.8|7184.3|7169.3|3
1732718740000|2024-11-27 14:45:40|||||||||1
1732718750000|2024-11-27 14:45:50|7184.8|7169.8|7185.3|7170.3|7185.3|7170.3|7184.8|7169.8|20
1732718760000|2024-11-27 14:46:00|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|5
1732718780000|2024-11-27 14:46:20|||||||||1
1732718790000|2024-11-27 14:46:30|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|2
1732718800000|2024-11-27 14:46:40|7187.8|7172.8|7188.3|7173.3|7188.3|7173.3|7187.8|7172.8|2
1732718820000|2024-11-27 14:47:00|7187.8|7172.8|7188.3|7173.3|7188.3|7173.3|7187.8|7172.8|2
1732718850000|2024-11-27 14:47:30|||||||||1
1732718860000|2024-11-27 14:47:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|5
1732718870000|2024-11-27 14:47:50|7189.3|7174.3|7190.2|7175.2|7190.3|7175.3|7189.3|7174.3|5
1732718880000|2024-11-27 14:48:00|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|0
1732718890000|2024-11-27 14:48:10|7190.7|7175.7|7190.3|7175.3|7190.8|7175.8|7190.3|7175.3|8
1732718900000|2024-11-27 14:48:20|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|2
1732718910000|2024-11-27 14:48:30|||||||||5
1732718920000|2024-11-27 14:48:40|7190.3|7175.3|7190.8|7175.8|7190.8|7175.8|7190.3|7175.3|4
1732718930000|2024-11-27 14:48:50|7190.7|7175.7|7188.3|7173.3|7190.7|7175.7|7188.3|7173.3|7
1732718940000|2024-11-27 14:49:00|7188.8|7173.8|7189.3|7174.3|7189.3|7174.3|7188.8|7173.8|2
1732718950000|2024-11-27 14:49:10|7188.8|7173.8|7187.3|7172.3|7188.8|7173.8|7187.3|7172.3|2
1732718960000|2024-11-27 14:49:20|7187.1|7172.1|7186.8|7171.8|7187.1|7172.1|7186.7|7171.7|3
1732718970000|2024-11-27 14:49:30|7185.8|7170.8|7185.3|7170.3|7185.8|7170.8|7185.3|7170.3|5
1732718980000|2024-11-27 14:49:40|7185.8|7170.8|7185.3|7170.3|7185.8|7170.8|7185.3|7170.3|11
1732719000000|2024-11-27 14:50:00|||||||||1
1732719010000|2024-11-27 14:50:10|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1732719020000|2024-11-27 14:50:20|||||||||3
1732719030000|2024-11-27 14:50:30|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.8|7168.8|16
1732719040000|2024-11-27 14:50:40|7183.4|7168.4|7184.9|7169.9|7184.9|7169.9|7182.9|7167.9|9
1732719050000|2024-11-27 14:50:50|||||||||1
1732719060000|2024-11-27 14:51:00|7184.4|7169.4|7182.4|7167.4|7184.4|7169.4|7182.4|7167.4|8
1732719070000|2024-11-27 14:51:10|7182.9|7167.9|7184.3|7169.3|7184.3|7169.3|7182.9|7167.9|13
1732719080000|2024-11-27 14:51:20|7183.4|7168.4|7184.3|7169.3|7184.3|7169.3|7183.4|7168.4|3
1732719090000|2024-11-27 14:51:30|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|0
1732719100000|2024-11-27 14:51:40|7184.3|7169.3|7184.9|7169.9|7184.9|7169.9|7184.3|7169.3|4
1732719110000|2024-11-27 14:51:50|7185.4|7170.4|7186.3|7171.3|7186.3|7171.3|7185.4|7170.4|2
1732719120000|2024-11-27 14:52:00|7186.8|7171.8|7189.4|7174.4|7189.4|7174.4|7186.8|7171.8|12
1732719130000|2024-11-27 14:52:10|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|0
1732719140000|2024-11-27 14:52:20|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7
1732719170000|2024-11-27 14:52:50|7188.9|7173.9|7187.4|7172.4|7188.9|7173.9|7187.4|7172.4|1
1732719180000|2024-11-27 14:53:00|7186.9|7171.9|7187.3|7172.3|7187.3|7172.3|7186.9|7171.9|1
1732719190000|2024-11-27 14:53:10|7186.9|7171.9|7187.3|7172.3|7187.3|7172.3|7185.9|7170.9|5
1732719210000|2024-11-27 14:53:30|||||||||1
1732719220000|2024-11-27 14:53:40|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|5
1732719230000|2024-11-27 14:53:50|7188.2|7173.2|7188.3|7173.3|7188.3|7173.3|7187.7|7172.7|6
1732719240000|2024-11-27 14:54:00|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7187.8|7172.8|1
1732719250000|2024-11-27 14:54:10|7188.3|7173.3|7188.2|7173.2|7188.3|7173.3|7187.8|7172.8|2
1732719260000|2024-11-27 14:54:20|||||||||2
1732719280000|2024-11-27 14:54:40|7188.7|7173.7|7188.2|7173.2|7188.7|7173.7|7188.2|7173.2|1
1732719290000|2024-11-27 14:54:50|||||||||2
1732719300000|2024-11-27 14:55:00|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|2
1732719310000|2024-11-27 14:55:10|7187.8|7172.8|7188.2|7173.2|7188.3|7173.3|7187.8|7172.8|1
1732719330000|2024-11-27 14:55:30|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|1
1732719340000|2024-11-27 14:55:40|||||||||2
1732719350000|2024-11-27 14:55:50|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7187.7|7172.7|5
1732719370000|2024-11-27 14:56:10|7187.8|7172.8|7188.2|7173.2|7188.3|7173.3|7187.3|7172.3|4
1732719380000|2024-11-27 14:56:20|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|5
1732719390000|2024-11-27 14:56:30|7190.3|7175.3|7191.3|7176.3|7191.3|7176.3|7190.3|7175.3|5
1732719400000|2024-11-27 14:56:40|||||||||2
1732719410000|2024-11-27 14:56:50|||||||||1
1732719420000|2024-11-27 14:57:00|7190.8|7175.8|7192.3|7177.3|7192.3|7177.3|7190.8|7175.8|5
1732719430000|2024-11-27 14:57:10|7192.2|7177.2|7193.2|7178.2|7193.2|7178.2|7192.2|7177.2|4
1732719460000|2024-11-27 14:57:40|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|3
1732719470000|2024-11-27 14:57:50|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|2
1732719480000|2024-11-27 14:58:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1732719500000|2024-11-27 14:58:20|7194.6|7179.6|7194.3|7179.3|7195.1|7180.1|7194.3|7179.3|7
1732719510000|2024-11-27 14:58:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1732719530000|2024-11-27 14:58:50|||||||||1
1732719550000|2024-11-27 14:59:10|||||||||1
1732719580000|2024-11-27 14:59:40|||||||||2
1732719590000|2024-11-27 14:59:50|7194.7|7179.7|7194.2|7179.2|7194.7|7179.7|7194.2|7179.2|2
1732719600000|2024-11-27 15:00:00|||||||||3
1732719610000|2024-11-27 15:00:10|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|7194.1|7179.1|2
1732719630000|2024-11-27 15:00:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1732719640000|2024-11-27 15:00:40|7193.2|7178.2|7194.1|7179.1|7194.1|7179.1|7193.2|7178.2|1
1732719650000|2024-11-27 15:00:50|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1732719660000|2024-11-27 15:01:00|||||||||1
1732719670000|2024-11-27 15:01:10|7193.7|7178.7|7193.1|7178.1|7194.6|7179.6|7193.1|7178.1|9
1732719690000|2024-11-27 15:01:30|7193.2|7178.2|7194.7|7179.7|7194.7|7179.7|7193.2|7178.2|11
1732719720000|2024-11-27 15:02:00|7194.8|7179.8|7195.2|7180.2|7195.2|7180.2|7194.8|7179.8|2
1732719730000|2024-11-27 15:02:10|7195.7|7180.7|7197.2|7182.2|7197.2|7182.2|7195.7|7180.7|9
1732719750000|2024-11-27 15:02:30|7196.8|7181.8|7197.2|7182.2|7197.2|7182.2|7196.8|7181.8|2
1732719770000|2024-11-27 15:02:50|||||||||1
1732719790000|2024-11-27 15:03:10|7199.1|7184.1|7197.2|7182.2|7199.1|7184.1|7197.2|7182.2|12
1732719800000|2024-11-27 15:03:20|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7197.7|7182.7|1
1732719810000|2024-11-27 15:03:30|7198.2|7183.2|7199.2|7184.2|7199.2|7184.2|7198.2|7183.2|1
1732719820000|2024-11-27 15:03:40|7198.7|7183.7|7199.2|7184.2|7199.6|7184.6|7198.7|7183.7|3
1732719830000|2024-11-27 15:03:50|7199.1|7184.1|7196.4|7181.4|7199.1|7184.1|7196.4|7181.4|18
1732719840000|2024-11-27 15:04:00|7196.5|7181.5|7197.7|7182.7|7198.2|7183.2|7196.5|7181.5|7
1732719850000|2024-11-27 15:04:10|7198.2|7183.2|7199.2|7184.2|7199.2|7184.2|7198.2|7183.2|0
1732719860000|2024-11-27 15:04:20|7199.7|7184.7|7199.2|7184.2|7200.2|7185.2|7199.2|7184.2|4
1732719870000|2024-11-27 15:04:30|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|1
1732719880000|2024-11-27 15:04:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7197.8|7182.8|9
1732719900000|2024-11-27 15:05:00|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|1
1732719910000|2024-11-27 15:05:10|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|7198.4|7183.4|0
1732719930000|2024-11-27 15:05:30|7198.8|7183.8|7198.4|7183.4|7198.8|7183.8|7198.4|7183.4|4
1732719940000|2024-11-27 15:05:40|7197.8|7182.8|7197.4|7182.4|7197.8|7182.8|7197.4|7182.4|7
1732719950000|2024-11-27 15:05:50|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|3
1732719960000|2024-11-27 15:06:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1732719970000|2024-11-27 15:06:10|7199.8|7184.8|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|1
1732719980000|2024-11-27 15:06:20|7200.3|7185.3|7200.4|7185.4|7200.8|7185.8|7200.3|7185.3|4
1732719990000|2024-11-27 15:06:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1732720000000|2024-11-27 15:06:40|7201.3|7186.3|7200.4|7185.4|7201.3|7186.3|7200.4|7185.4|2
1732720020000|2024-11-27 15:07:00|7200.3|7185.3|7200.3|7185.3|7201.3|7186.3|7200.3|7185.3|3
1732720030000|2024-11-27 15:07:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732720040000|2024-11-27 15:07:20|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1732720050000|2024-11-27 15:07:30|7198.8|7183.8|7197.8|7182.8|7198.8|7183.8|7197.8|7182.8|1
1732720060000|2024-11-27 15:07:40|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|8
1732720070000|2024-11-27 15:07:50|7198.8|7183.8|7200.3|7185.3|7200.3|7185.3|7198.8|7183.8|3
1732720080000|2024-11-27 15:08:00|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|1
1732720090000|2024-11-27 15:08:10|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|4
1732720100000|2024-11-27 15:08:20|7201.3|7186.3|7200.4|7185.4|7201.3|7186.3|7200.4|7185.4|3
1732720110000|2024-11-27 15:08:30|7200.8|7185.8|7200.4|7185.4|7200.8|7185.8|7200.4|7185.4|7
1732720120000|2024-11-27 15:08:40|7200.8|7185.8|7200.4|7185.4|7201.3|7186.3|7200.4|7185.4|1
1732720130000|2024-11-27 15:08:50|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|0
1732720140000|2024-11-27 15:09:00|||||||||1
1732720150000|2024-11-27 15:09:10|7201.8|7186.8|7200.9|7185.9|7201.8|7186.8|7199.9|7184.9|10
1732720160000|2024-11-27 15:09:20|7199.9|7184.9|7201.3|7186.3|7201.3|7186.3|7199.9|7184.9|5
1732720180000|2024-11-27 15:09:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|5
1732720190000|2024-11-27 15:09:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|1
1732720200000|2024-11-27 15:10:00|7204.8|7189.8|7205.8|7190.8|7205.8|7190.8|7204.8|7189.8|11
1732720210000|2024-11-27 15:10:10|7205.3|7190.3|7205.8|7190.8|7205.8|7190.8|7205.3|7190.3|4
1732720220000|2024-11-27 15:10:20|7205.9|7190.9|7206.8|7191.8|7206.8|7191.8|7205.9|7190.9|20
1732720230000|2024-11-27 15:10:30|7205.8|7190.8|7206.3|7191.3|7206.8|7191.8|7205.8|7190.8|7
1732720240000|2024-11-27 15:10:40|7206.8|7191.8|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|40
1732720250000|2024-11-27 15:10:50|7206.8|7191.8|7206.3|7191.3|7206.8|7191.8|7206.3|7191.3|2
1732720260000|2024-11-27 15:11:00|7204.9|7189.9|7204.4|7189.4|7204.9|7189.9|7204.4|7189.4|9
1732720270000|2024-11-27 15:11:10|7204.8|7189.8|7205.8|7190.8|7205.8|7190.8|7204.8|7189.8|3
1732720280000|2024-11-27 15:11:20|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7204.9|7189.9|10
1732720300000|2024-11-27 15:11:40|||||||||1
1732720320000|2024-11-27 15:12:00|7204.8|7189.8|7204.3|7189.3|7204.8|7189.8|7204.3|7189.3|2
1732720330000|2024-11-27 15:12:10|7205.3|7190.3|7204.4|7189.4|7205.3|7190.3|7204.4|7189.4|1
1732720350000|2024-11-27 15:12:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1732720370000|2024-11-27 15:12:50|7205.3|7190.3|7204.3|7189.3|7205.3|7190.3|7204.3|7189.3|3
1732720380000|2024-11-27 15:13:00|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7203.3|7188.3|4
1732720390000|2024-11-27 15:13:10|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|5
1732720410000|2024-11-27 15:13:30|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1732720420000|2024-11-27 15:13:40|7204.8|7189.8|7204.4|7189.4|7205.3|7190.3|7204.4|7189.4|1
1732720430000|2024-11-27 15:13:50|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|1
1732720450000|2024-11-27 15:14:10|7204.8|7189.8|7205.3|7190.3|7205.3|7190.3|7204.8|7189.8|0
1732720460000|2024-11-27 15:14:20|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|2
1732720490000|2024-11-27 15:14:50|||||||||2
1732720500000|2024-11-27 15:15:00|7203.8|7188.8|7204.4|7189.4|7204.8|7189.8|7203.3|7188.3|11
1732720510000|2024-11-27 15:15:10|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|5
1732720520000|2024-11-27 15:15:20|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|23
1732720530000|2024-11-27 15:15:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|1
1732720540000|2024-11-27 15:15:40|7203.3|7188.3|7203.3|7188.3|7204.3|7189.3|7203.3|7188.3|4
1732720550000|2024-11-27 15:15:50|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7203.3|7188.3|0
1732720560000|2024-11-27 15:16:00|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7203.3|7188.3|0
1732720570000|2024-11-27 15:16:10|7203.8|7188.8|7203.3|7188.3|7203.8|7188.8|7202.8|7187.8|1
1732720600000|2024-11-27 15:16:40|||||||||1
1732720620000|2024-11-27 15:17:00|7203.8|7188.8|7205.3|7190.3|7205.3|7190.3|7203.8|7188.8|4
1732720630000|2024-11-27 15:17:10|||||||||1
1732720640000|2024-11-27 15:17:20|||||||||3
1732720650000|2024-11-27 15:17:30|7203.8|7188.8|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|12
1732720690000|2024-11-27 15:18:10|7203.8|7188.8|7204.3|7189.3|7204.3|7189.3|7203.8|7188.8|3
1732720700000|2024-11-27 15:18:20|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|7204.8|7189.8|4
1732720720000|2024-11-27 15:18:40|||||||||2
1732720750000|2024-11-27 15:19:10|7204.9|7189.9|7205.3|7190.3|7205.3|7190.3|7204.9|7189.9|2
1732720770000|2024-11-27 15:19:30|7205.8|7190.8|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|6
1732720790000|2024-11-27 15:19:50|||||||||1
1732720800000|2024-11-27 15:20:00|7206.2|7191.2|7206.2|7191.2|7206.3|7191.3|7205.8|7190.8|23
1732720810000|2024-11-27 15:20:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1732720830000|2024-11-27 15:20:30|||||||||5
1732720840000|2024-11-27 15:20:40|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|2
1732720850000|2024-11-27 15:20:50|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1732720890000|2024-11-27 15:21:30|7207.2|7192.2|7207.7|7192.7|7207.7|7192.7|7207.2|7192.2|33
1732720900000|2024-11-27 15:21:40|7208.2|7193.2|7207.7|7192.7|7208.2|7193.2|7207.7|7192.7|5
1732720910000|2024-11-27 15:21:50|7208.7|7193.7|7207.7|7192.7|7208.7|7193.7|7207.7|7192.7|6
1732720920000|2024-11-27 15:22:00|7206.8|7191.8|7206.7|7191.7|7206.8|7191.8|7206.3|7191.3|3
1732720930000|2024-11-27 15:22:10|7206.2|7191.2|7204.7|7189.7|7206.2|7191.2|7203.8|7188.8|7
1732720940000|2024-11-27 15:22:20|7205.7|7190.7|7204.8|7189.8|7205.7|7190.7|7204.8|7189.8|9
1732720950000|2024-11-27 15:22:30|7205.2|7190.2|7203.8|7188.8|7205.2|7190.2|7203.8|7188.8|1
1732720960000|2024-11-27 15:22:40|7204.2|7189.2|7204.2|7189.2|7204.3|7189.3|7203.8|7188.8|0
1732720970000|2024-11-27 15:22:50|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1732720980000|2024-11-27 15:23:00|7202.3|7187.3|7198.4|7183.4|7202.3|7187.3|7198.4|7183.4|4
1732721000000|2024-11-27 15:23:20|||||||||7
1732721020000|2024-11-27 15:23:40|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|2
1732721030000|2024-11-27 15:23:50|7200.3|7185.3|7202.6|7187.6|7202.6|7187.6|7200.3|7185.3|2
1732721040000|2024-11-27 15:24:00|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7202.7|7187.7|2
1732721060000|2024-11-27 15:24:20|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1732721090000|2024-11-27 15:24:50|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|2
1732721100000|2024-11-27 15:25:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1732721110000|2024-11-27 15:25:10|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|5
1732721130000|2024-11-27 15:25:30|7202.2|7187.2|7202.2|7187.2|7202.6|7187.6|7202.2|7187.2|3
1732721140000|2024-11-27 15:25:40|7202.3|7187.3|7201.7|7186.7|7202.7|7187.7|7201.3|7186.3|106
1732721160000|2024-11-27 15:26:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732721180000|2024-11-27 15:26:20|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|4
1732721190000|2024-11-27 15:26:30|7200.3|7185.3|7198.3|7183.3|7200.3|7185.3|7198.3|7183.3|4
1732721200000|2024-11-27 15:26:40|7198.2|7183.2|7197.3|7182.3|7198.2|7183.2|7197.3|7182.3|6
1732721210000|2024-11-27 15:26:50|7198.2|7183.2|7201.2|7186.2|7201.2|7186.2|7198.2|7183.2|4
1732721220000|2024-11-27 15:27:00|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7200.7|7185.7|2
1732721230000|2024-11-27 15:27:10|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732721240000|2024-11-27 15:27:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1732721250000|2024-11-27 15:27:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732721270000|2024-11-27 15:27:50|||||||||36
1732721280000|2024-11-27 15:28:00|7201.7|7186.7|7202.2|7187.2|7202.2|7187.2|7201.7|7186.7|4
1732721300000|2024-11-27 15:28:20|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|6
1732721310000|2024-11-27 15:28:30|||||||||1
1732721320000|2024-11-27 15:28:40|||||||||5
1732721330000|2024-11-27 15:28:50|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|2
1732721350000|2024-11-27 15:29:10|||||||||1
1732721370000|2024-11-27 15:29:30|7200.2|7185.2|7199.3|7184.3|7200.2|7185.2|7199.3|7184.3|2
1732721380000|2024-11-27 15:29:40|7199.2|7184.2|7197.3|7182.3|7199.2|7184.2|7197.3|7182.3|4
1732721390000|2024-11-27 15:29:50|7196.8|7181.8|7196.3|7181.3|7196.8|7181.8|7195.8|7180.8|9
1732721400000|2024-11-27 15:30:00|7196.4|7181.4|7199.8|7184.8|7199.8|7184.8|7196.3|7181.3|21
1732721410000|2024-11-27 15:30:10|7199.3|7184.3|7199.7|7184.7|7199.7|7184.7|7199.3|7184.3|0
1732721420000|2024-11-27 15:30:20|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7
1732721430000|2024-11-27 15:30:30|7199.3|7184.3|7194.9|7179.9|7199.3|7184.3|7194.9|7179.9|12
1732721440000|2024-11-27 15:30:40|7196.7|7181.7|7197.3|7182.3|7197.3|7182.3|7196.3|7181.3|5
1732721450000|2024-11-27 15:30:50|7197.8|7182.8|7198.3|7183.3|7198.3|7183.3|7197.8|7182.8|3
1732721460000|2024-11-27 15:31:00|7198.8|7183.8|7199.2|7184.2|7200.7|7185.7|7198.8|7183.8|6
1732721470000|2024-11-27 15:31:10|||||||||1
1732721480000|2024-11-27 15:31:20|7198.8|7183.8|7197.8|7182.8|7198.8|7183.8|7196.8|7181.8|10
1732721490000|2024-11-27 15:31:30|7197.3|7182.3|7195.4|7180.4|7197.3|7182.3|7195.4|7180.4|2
1732721500000|2024-11-27 15:31:40|7195.8|7180.8|7196.3|7181.3|7196.3|7181.3|7195.8|7180.8|1
1732721510000|2024-11-27 15:31:50|||||||||1
1732721520000|2024-11-27 15:32:00|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1732721530000|2024-11-27 15:32:10|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|2
1732721540000|2024-11-27 15:32:20|||||||||2
1732721560000|2024-11-27 15:32:40|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|2
1732721580000|2024-11-27 15:33:00|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|2
1732721590000|2024-11-27 15:33:10|7195.3|7180.3|7194.4|7179.4|7195.3|7180.3|7194.4|7179.4|1
1732721600000|2024-11-27 15:33:20|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|2
1732721610000|2024-11-27 15:33:30|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|7195.4|7180.4|1
1732721620000|2024-11-27 15:33:40|7196.3|7181.3|7198.3|7183.3|7198.3|7183.3|7196.3|7181.3|8
1732721630000|2024-11-27 15:33:50|7198.4|7183.4|7198.3|7183.3|7198.4|7183.4|7198.3|7183.3|1
1732721640000|2024-11-27 15:34:00|||||||||1
1732721650000|2024-11-27 15:34:10|||||||||2
1732721660000|2024-11-27 15:34:20|7197.8|7182.8|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|4
1732721670000|2024-11-27 15:34:30|7197.8|7182.8|7197.3|7182.3|7197.8|7182.8|7197.3|7182.3|2
1732721680000|2024-11-27 15:34:40|7196.3|7181.3|7196.3|7181.3|7196.4|7181.4|7196.3|7181.3|5
1732721690000|2024-11-27 15:34:50|7196.8|7181.8|7196.3|7181.3|7196.8|7181.8|7196.3|7181.3|1
1732721700000|2024-11-27 15:35:00|7197.8|7182.8|7192.5|7177.5|7197.8|7182.8|7192.5|7177.5|14
1732721710000|2024-11-27 15:35:10|7191|7176|7188.4|7173.4|7191.4|7176.4|7187|7172|9
1732721720000|2024-11-27 15:35:20|7188.9|7173.9|7189.9|7174.9|7189.9|7174.9|7188.9|7173.9|0
1732721730000|2024-11-27 15:35:30|7190.4|7175.4|7189.3|7174.3|7190.8|7175.8|7189.3|7174.3|9
1732721740000|2024-11-27 15:35:40|7190.8|7175.8|7189.4|7174.4|7190.8|7175.8|7189.3|7174.3|4
1732721760000|2024-11-27 15:36:00|7189.3|7174.3|7189.3|7174.3|7191.8|7176.8|7189.3|7174.3|4
1732721770000|2024-11-27 15:36:10|7188.4|7173.4|7189.3|7174.3|7189.3|7174.3|7188.4|7173.4|4
1732721790000|2024-11-27 15:36:30|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1732721820000|2024-11-27 15:37:00|7186.4|7171.4|7184.9|7169.9|7186.4|7171.4|7184.5|7169.5|8
1732721830000|2024-11-27 15:37:10|7185.4|7170.4|7184.4|7169.4|7185.9|7170.9|7184.4|7169.4|2
1732721840000|2024-11-27 15:37:20|7183.9|7168.9|7180.9|7165.9|7183.9|7168.9|7180|7165|23
1732721850000|2024-11-27 15:37:30|7180|7165|7180.5|7165.5|7180.5|7165.5|7180|7165|26
1732721860000|2024-11-27 15:37:40|7181.4|7166.4|7183.9|7168.9|7183.9|7168.9|7181.4|7166.4|39
1732721870000|2024-11-27 15:37:50|7183.4|7168.4|7184.9|7169.9|7184.9|7169.9|7183.4|7168.4|1
1732721880000|2024-11-27 15:38:00|7184.4|7169.4|7182.5|7167.5|7184.4|7169.4|7182.5|7167.5|8
1732721890000|2024-11-27 15:38:10|7182|7167|7182.4|7167.4|7183|7168|7182|7167|5
1732721900000|2024-11-27 15:38:20|7183.9|7168.9|7182.4|7167.4|7183.9|7168.9|7181.5|7166.5|5
1732721910000|2024-11-27 15:38:30|7182|7167|7180|7165|7182|7167|7180|7165|2
1732721920000|2024-11-27 15:38:40|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|5
1732721940000|2024-11-27 15:39:00|7179.6|7164.6|7176|7161|7179.6|7164.6|7175.7|7160.7|10
1732721950000|2024-11-27 15:39:10|7175.7|7160.7|7175.5|7160.5|7175.7|7160.7|7175.5|7160.5|3
1732721960000|2024-11-27 15:39:20|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7175.1|7160.1|4
1732721970000|2024-11-27 15:39:30|7175.5|7160.5|7172.7|7157.7|7175.5|7160.5|7172.7|7157.7|1
1732721980000|2024-11-27 15:39:40|7170.9|7155.9|7169.6|7154.6|7170.9|7155.9|7168.7|7153.7|29
1732722000000|2024-11-27 15:40:00|7169.7|7154.7|7165.8|7150.8|7169.7|7154.7|7165.8|7150.8|15
1732722010000|2024-11-27 15:40:10|7164.9|7149.9|7164.8|7149.8|7164.9|7149.9|7164.8|7149.8|3
1732722020000|2024-11-27 15:40:20|||||||||9
1732722030000|2024-11-27 15:40:30|||||||||3
1732722040000|2024-11-27 15:40:40|7164.3|7149.3|7166.2|7151.2|7166.2|7151.2|7163.4|7148.4|3
1732722050000|2024-11-27 15:40:50|7166.7|7151.7|7166.3|7151.3|7166.8|7151.8|7165.3|7150.3|6
1732722060000|2024-11-27 15:41:00|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|3
1732722070000|2024-11-27 15:41:10|7167.2|7152.2|7165.7|7150.7|7167.2|7152.2|7165.7|7150.7|17
1732722080000|2024-11-27 15:41:20|7165.2|7150.2|7163.9|7148.9|7165.2|7150.2|7163.8|7148.8|8
1732722090000|2024-11-27 15:41:30|7163.8|7148.8|7165.2|7150.2|7165.2|7150.2|7163.8|7148.8|4
1732722100000|2024-11-27 15:41:40|7165.7|7150.7|7167.1|7152.1|7167.1|7152.1|7165.7|7150.7|17
1732722110000|2024-11-27 15:41:50|7168|7153|7169|7154|7169|7154|7168|7153|9
1732722120000|2024-11-27 15:42:00|7169.5|7154.5|7169|7154|7170.9|7155.9|7169|7154|8
1732722130000|2024-11-27 15:42:10|7168.5|7153.5|7169|7154|7169|7154|7167|7152|2
1732722140000|2024-11-27 15:42:20|7169.4|7154.4|7171|7156|7172|7157|7169.4|7154.4|2
1732722150000|2024-11-27 15:42:30|7170.5|7155.5|7171|7156|7171|7156|7170.5|7155.5|1
1732722170000|2024-11-27 15:42:50|7171.5|7156.5|7171|7156|7171.5|7156.5|7171|7156|1
1732722180000|2024-11-27 15:43:00|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7169.5|7154.5|6
1732722190000|2024-11-27 15:43:10|7171.9|7156.9|7172|7157|7172|7157|7171.9|7156.9|1
1732722200000|2024-11-27 15:43:20|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171|7156|3
1732722210000|2024-11-27 15:43:30|7171.1|7156.1|7170|7155|7171.1|7156.1|7170|7155|1
1732722220000|2024-11-27 15:43:40|7170.2|7155.2|7167.7|7152.7|7171.5|7156.5|7167.7|7152.7|13
1732722230000|2024-11-27 15:43:50|7167.2|7152.2|7166.7|7151.7|7167.2|7152.2|7166.7|7151.7|3
1732722240000|2024-11-27 15:44:00|7167.2|7152.2|7164.2|7149.2|7167.2|7152.2|7163.7|7148.7|16
1732722260000|2024-11-27 15:44:20|7164.6|7149.6|7163.7|7148.7|7164.6|7149.6|7163.7|7148.7|2
1732722270000|2024-11-27 15:44:30|||||||||1
1732722280000|2024-11-27 15:44:40|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|2
1732722290000|2024-11-27 15:44:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|6
1732722300000|2024-11-27 15:45:00|7163|7148|7163|7148|7163|7148|7163|7148|7
1732722310000|2024-11-27 15:45:10|7162.7|7147.7|7161.7|7146.7|7162.7|7147.7|7161.7|7146.7|2
1732722320000|2024-11-27 15:45:20|7162.6|7147.6|7164.6|7149.6|7164.6|7149.6|7162.6|7147.6|7
1732722330000|2024-11-27 15:45:30|7165.5|7150.5|7167.5|7152.5|7168|7153|7165.5|7150.5|15
1732722340000|2024-11-27 15:45:40|7166.5|7151.5|7167|7152|7167.5|7152.5|7166.5|7151.5|2
1732722350000|2024-11-27 15:45:50|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|7167.5|7152.5|0
1732722360000|2024-11-27 15:46:00|7168|7153|7167.5|7152.5|7168|7153|7167.5|7152.5|22
1732722370000|2024-11-27 15:46:10|7167|7152|7166.5|7151.5|7167.5|7152.5|7166.5|7151.5|8
1732722380000|2024-11-27 15:46:20|7165.2|7150.2|7164.7|7149.7|7165.2|7150.2|7164.7|7149.7|4
1732722400000|2024-11-27 15:46:40|||||||||7
1732722410000|2024-11-27 15:46:50|7165.7|7150.7|7166.6|7151.6|7166.6|7151.6|7165.7|7150.7|1
1732722420000|2024-11-27 15:47:00|7166.8|7151.8|7167.7|7152.7|7167.7|7152.7|7166.8|7151.8|1
1732722430000|2024-11-27 15:47:10|7167.6|7152.6|7164.7|7149.7|7168.1|7153.1|7164.7|7149.7|26
1732722450000|2024-11-27 15:47:30|7164.8|7149.8|7166.7|7151.7|7167.1|7152.1|7164.8|7149.8|1
1732722460000|2024-11-27 15:47:40|7167.2|7152.2|7166.7|7151.7|7167.7|7152.7|7166.7|7151.7|76
1732722470000|2024-11-27 15:47:50|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|1
1732722480000|2024-11-27 15:48:00|7167.7|7152.7|7166.2|7151.2|7167.7|7152.7|7166.2|7151.2|3
1732722490000|2024-11-27 15:48:10|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1732722500000|2024-11-27 15:48:20|7166.1|7151.1|7165.2|7150.2|7166.1|7151.1|7165.2|7150.2|1
1732722510000|2024-11-27 15:48:30|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|10
1732722520000|2024-11-27 15:48:40|7166.6|7151.6|7168.2|7153.2|7168.2|7153.2|7166.6|7151.6|7
1732722530000|2024-11-27 15:48:50|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|4
1732722540000|2024-11-27 15:49:00|7167.7|7152.7|7166.7|7151.7|7167.7|7152.7|7166.2|7151.2|8
1732722550000|2024-11-27 15:49:10|7166.2|7151.2|7165.7|7150.7|7167.1|7152.1|7165.7|7150.7|5
1732722560000|2024-11-27 15:49:20|7165.2|7150.2|7165.2|7150.2|7165.7|7150.7|7164.7|7149.7|1
1732722570000|2024-11-27 15:49:30|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|1
1732722580000|2024-11-27 15:49:40|||||||||1
1732722590000|2024-11-27 15:49:50|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|2
1732722600000|2024-11-27 15:50:00|7166.7|7151.7|7164.7|7149.7|7166.7|7151.7|7163.7|7148.7|12
1732722610000|2024-11-27 15:50:10|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7164.2|7149.2|17
1732722620000|2024-11-27 15:50:20|7166.1|7151.1|7164.7|7149.7|7166.1|7151.1|7164.2|7149.2|8
1732722630000|2024-11-27 15:50:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|0
1732722640000|2024-11-27 15:50:40|7163.7|7148.7|7159.2|7144.2|7164.2|7149.2|7157.2|7142.2|20
1732722660000|2024-11-27 15:51:00|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|5
1732722670000|2024-11-27 15:51:10|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1732722680000|2024-11-27 15:51:20|7163|7148|7163|7148|7163|7148|7163|7148|2
1732722690000|2024-11-27 15:51:30|7163.1|7148.1|7164.7|7149.7|7164.7|7149.7|7163.1|7148.1|2
1732722700000|2024-11-27 15:51:40|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|3
1732722710000|2024-11-27 15:51:50|||||||||2
1732722720000|2024-11-27 15:52:00|7165.1|7150.1|7164.2|7149.2|7165.1|7150.1|7164.2|7149.2|10
1732722730000|2024-11-27 15:52:10|7164.1|7149.1|7164.6|7149.6|7165.1|7150.1|7164.1|7149.1|3
1732722740000|2024-11-27 15:52:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|2
1732722750000|2024-11-27 15:52:30|7164.2|7149.2|7164.2|7149.2|7164.7|7149.7|7164.2|7149.2|3
1732722760000|2024-11-27 15:52:40|7164.6|7149.6|7163.7|7148.7|7164.6|7149.6|7163.7|7148.7|1
1732722780000|2024-11-27 15:53:00|7164.2|7149.2|7165.2|7150.2|7165.2|7150.2|7164.2|7149.2|5
1732722790000|2024-11-27 15:53:10|7164.7|7149.7|7163.7|7148.7|7164.7|7149.7|7163.7|7148.7|1
1732722800000|2024-11-27 15:53:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|1
1732722810000|2024-11-27 15:53:30|||||||||4
1732722830000|2024-11-27 15:53:50|7165.2|7150.2|7165.1|7150.1|7165.2|7150.2|7165.1|7150.1|33
1732722840000|2024-11-27 15:54:00|7165.3|7150.3|7167.5|7152.5|7167.5|7152.5|7165.3|7150.3|5
1732722850000|2024-11-27 15:54:10|7167.7|7152.7|7170.6|7155.6|7170.6|7155.6|7167.7|7152.7|6
1732722860000|2024-11-27 15:54:20|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1732722870000|2024-11-27 15:54:30|7170.2|7155.2|7169.7|7154.7|7170.2|7155.2|7169.7|7154.7|2
1732722880000|2024-11-27 15:54:40|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1732722900000|2024-11-27 15:55:00|7169.7|7154.7|7170.1|7155.1|7170.6|7155.6|7169.7|7154.7|1
1732722910000|2024-11-27 15:55:10|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1732722970000|2024-11-27 15:56:10|7170.1|7155.1|7169.6|7154.6|7170.1|7155.1|7169.6|7154.6|1
1732722990000|2024-11-27 15:56:30|7169.7|7154.7|7169.6|7154.6|7169.7|7154.7|7169.6|7154.6|1
1732723000000|2024-11-27 15:56:40|7169.7|7154.7|7171.6|7156.6|7171.6|7156.6|7169.7|7154.7|7
1732723010000|2024-11-27 15:56:50|7171.7|7156.7|7174.6|7159.6|7174.6|7159.6|7171.7|7156.7|7
1732723020000|2024-11-27 15:57:00|7173.7|7158.7|7174.6|7159.6|7175.6|7160.6|7173.7|7158.7|6
1732723030000|2024-11-27 15:57:10|7174.1|7159.1|7174.6|7159.6|7174.6|7159.6|7174.1|7159.1|1
1732723040000|2024-11-27 15:57:20|7174.1|7159.1|7174.1|7159.1|7174.6|7159.6|7173.7|7158.7|2
1732723050000|2024-11-27 15:57:30|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1732723070000|2024-11-27 15:57:50|7173.1|7158.1|7173.5|7158.5|7173.5|7158.5|7173.1|7158.1|0
1732723080000|2024-11-27 15:58:00|7173.7|7158.7|7173.7|7158.7|7174.1|7159.1|7173.7|7158.7|0
1732723090000|2024-11-27 15:58:10|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7173.7|7158.7|0
1732723100000|2024-11-27 15:58:20|||||||||3
1732723110000|2024-11-27 15:58:30|7174.6|7159.6|7176.6|7161.6|7176.6|7161.6|7174.6|7159.6|3
1732723120000|2024-11-27 15:58:40|7179.5|7164.5|7177.1|7162.1|7179.5|7164.5|7177.1|7162.1|35
1732723130000|2024-11-27 15:58:50|7177.7|7162.7|7177.2|7162.2|7177.7|7162.7|7177.2|7162.2|0
1732723140000|2024-11-27 15:59:00|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1732723150000|2024-11-27 15:59:10|7177.1|7162.1|7176.6|7161.6|7177.1|7162.1|7176.6|7161.6|3
1732723160000|2024-11-27 15:59:20|7178.4|7163.4|7178.6|7163.6|7179.5|7164.5|7178.4|7163.4|2
1732723170000|2024-11-27 15:59:30|7180|7165|7179.5|7164.5|7180.4|7165.4|7179|7164|15
1732723190000|2024-11-27 15:59:50|7179|7164|7181.5|7166.5|7182|7167|7179|7164|19
1732723200000|2024-11-27 16:00:00|7181.9|7166.9|7182.4|7167.4|7182.4|7167.4|7181.5|7166.5|5
1732723210000|2024-11-27 16:00:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1732723220000|2024-11-27 16:00:20|7182.5|7167.5|7182.6|7167.6|7182.6|7167.6|7182.5|7167.5|1
1732723230000|2024-11-27 16:00:30|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|4
1732723240000|2024-11-27 16:00:40|7182.9|7167.9|7182|7167|7183|7168|7181.6|7166.6|2
1732723250000|2024-11-27 16:00:50|7181.6|7166.6|7181.6|7166.6|7182|7167|7181.6|7166.6|1
1732723260000|2024-11-27 16:01:00|7182|7167|7182|7167|7182|7167|7182|7167|0
1732723270000|2024-11-27 16:01:10|||||||||1
1732723280000|2024-11-27 16:01:20|7183|7168|7182.5|7167.5|7183|7168|7182.5|7167.5|11
1732723290000|2024-11-27 16:01:30|7182|7167|7182.5|7167.5|7182.5|7167.5|7182|7167|1
1732723310000|2024-11-27 16:01:50|7183|7168|7183|7168|7183|7168|7183|7168|0
1732723320000|2024-11-27 16:02:00|7184.3|7169.3|7185.5|7170.5|7185.5|7170.5|7184.3|7169.3|6
1732723340000|2024-11-27 16:02:20|7186|7171|7186|7171|7186|7171|7186|7171|0
1732723350000|2024-11-27 16:02:30|||||||||1
1732723370000|2024-11-27 16:02:50|||||||||3
1732723380000|2024-11-27 16:03:00|7184.6|7169.6|7186.5|7171.5|7187|7172|7184.6|7169.6|12
1732723390000|2024-11-27 16:03:10|7186|7171|7185.5|7170.5|7186|7171|7185.5|7170.5|5
1732723400000|2024-11-27 16:03:20|7185.6|7170.6|7187|7172|7187|7172|7185.6|7170.6|4
1732723410000|2024-11-27 16:03:30|7186.5|7171.5|7184.5|7169.5|7186.5|7171.5|7184.5|7169.5|6
1732723420000|2024-11-27 16:03:40|7185|7170|7185|7170|7185|7170|7185|7170|3
1732723440000|2024-11-27 16:04:00|7185.5|7170.5|7185|7170|7185.5|7170.5|7184.5|7169.5|5
1732723450000|2024-11-27 16:04:10|7184.1|7169.1|7184.5|7169.5|7184.5|7169.5|7184.1|7169.1|7
1732723470000|2024-11-27 16:04:30|7183|7168|7181.5|7166.5|7183.5|7168.5|7181.5|7166.5|10
1732723480000|2024-11-27 16:04:40|||||||||2
1732723490000|2024-11-27 16:04:50|||||||||1
1732723500000|2024-11-27 16:05:00|7180.5|7165.5|7178.1|7163.1|7180.5|7165.5|7178.1|7163.1|16
1732723510000|2024-11-27 16:05:10|7177.6|7162.6|7177.6|7162.6|7178|7163|7177.6|7162.6|2
1732723520000|2024-11-27 16:05:20|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|1
1732723530000|2024-11-27 16:05:30|7177.5|7162.5|7177.1|7162.1|7177.5|7162.5|7177.1|7162.1|0
1732723550000|2024-11-27 16:05:50|7177.6|7162.6|7179.4|7164.4|7179.4|7164.4|7177.6|7162.6|7
1732723560000|2024-11-27 16:06:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1732723580000|2024-11-27 16:06:20|7178.1|7163.1|7178.5|7163.5|7178.5|7163.5|7178.1|7163.1|4
1732723590000|2024-11-27 16:06:30|7178.6|7163.6|7177.1|7162.1|7178.6|7163.6|7177.1|7162.1|2
1732723600000|2024-11-27 16:06:40|7177.5|7162.5|7176.6|7161.6|7177.5|7162.5|7176.6|7161.6|1
1732723610000|2024-11-27 16:06:50|7177|7162|7177.6|7162.6|7177.6|7162.6|7177|7162|0
1732723630000|2024-11-27 16:07:10|7178.1|7163.1|7178.1|7163.1|7178.5|7163.5|7178.1|7163.1|3
1732723640000|2024-11-27 16:07:20|7178.5|7163.5|7179.5|7164.5|7179.5|7164.5|7178.5|7163.5|1
1732723650000|2024-11-27 16:07:30|||||||||1
1732723660000|2024-11-27 16:07:40|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|1
1732723670000|2024-11-27 16:07:50|7179|7164|7178.6|7163.6|7179|7164|7178.6|7163.6|0
1732723680000|2024-11-27 16:08:00|7178.5|7163.5|7178.6|7163.6|7178.6|7163.6|7178.5|7163.5|1
1732723690000|2024-11-27 16:08:10|7178.5|7163.5|7180|7165|7180|7165|7178.5|7163.5|3
1732723710000|2024-11-27 16:08:30|7180.5|7165.5|7182|7167|7182|7167|7180.5|7165.5|3
1732723720000|2024-11-27 16:08:40|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1732723730000|2024-11-27 16:08:50|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|2
1732723740000|2024-11-27 16:09:00|||||||||5
1732723760000|2024-11-27 16:09:20|||||||||1
1732723790000|2024-11-27 16:09:50|||||||||1
1732723800000|2024-11-27 16:10:00|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1732723810000|2024-11-27 16:10:10|||||||||2
1732723840000|2024-11-27 16:10:40|||||||||1
1732723850000|2024-11-27 16:10:50|7183.9|7168.9|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|5
1732723860000|2024-11-27 16:11:00|7184.6|7169.6|7185.5|7170.5|7185.5|7170.5|7184.6|7169.6|2
1732723870000|2024-11-27 16:11:10|7185.9|7170.9|7187.4|7172.4|7187.4|7172.4|7185.9|7170.9|3
1732723880000|2024-11-27 16:11:20|7187.9|7172.9|7188|7173|7188|7173|7187.9|7172.9|6
1732723890000|2024-11-27 16:11:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|10
1732723900000|2024-11-27 16:11:40|7188|7173|7188|7173|7188|7173|7188|7173|0
1732723920000|2024-11-27 16:12:00|7187.5|7172.5|7187.6|7172.6|7189|7174|7187.5|7172.5|5
1732723930000|2024-11-27 16:12:10|7187.1|7172.1|7186.6|7171.6|7187.1|7172.1|7186.5|7171.5|0
1732723940000|2024-11-27 16:12:20|||||||||20
1732723950000|2024-11-27 16:12:30|7187|7172|7187|7172|7187|7172|7187|7172|14
1732723960000|2024-11-27 16:12:40|7186.1|7171.1|7186.5|7171.5|7186.5|7171.5|7186.1|7171.1|6
1732723970000|2024-11-27 16:12:50|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7185.6|7170.6|0
1732724000000|2024-11-27 16:13:20|7187|7172|7188|7173|7188|7173|7187|7172|8
1732724010000|2024-11-27 16:13:30|7188.1|7173.1|7188|7173|7188.1|7173.1|7188|7173|1
1732724020000|2024-11-27 16:13:40|7188.1|7173.1|7185.1|7170.1|7188.1|7173.1|7185.1|7170.1|9
1732724030000|2024-11-27 16:13:50|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1732724040000|2024-11-27 16:14:00|7184.5|7169.5|7183.6|7168.6|7184.5|7169.5|7183.6|7168.6|1
1732724070000|2024-11-27 16:14:30|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1732724100000|2024-11-27 16:15:00|7183|7168|7183.5|7168.5|7184|7169|7182.6|7167.6|3
1732724110000|2024-11-27 16:15:10|7183|7168|7184|7169|7184|7169|7183|7168|4
1732724130000|2024-11-27 16:15:30|||||||||3
1732724140000|2024-11-27 16:15:40|||||||||1
1732724160000|2024-11-27 16:16:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1732724170000|2024-11-27 16:16:10|7184.9|7169.9|7185.9|7170.9|7185.9|7170.9|7184.9|7169.9|3
1732724180000|2024-11-27 16:16:20|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1732724200000|2024-11-27 16:16:40|7185|7170|7184.5|7169.5|7185|7170|7184.5|7169.5|6
1732724220000|2024-11-27 16:17:00|7184.9|7169.9|7185|7170|7185|7170|7184.9|7169.9|1
1732724230000|2024-11-27 16:17:10|7186.4|7171.4|7186|7171|7186.4|7171.4|7186|7171|0
1732724240000|2024-11-27 16:17:20|7186.4|7171.4|7186|7171|7187|7172|7186|7171|6
1732724250000|2024-11-27 16:17:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1732724260000|2024-11-27 16:17:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1732724300000|2024-11-27 16:18:20|7186.9|7171.9|7186.5|7171.5|7186.9|7171.9|7186.5|7171.5|1
1732724310000|2024-11-27 16:18:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1732724320000|2024-11-27 16:18:40|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|2
1732724330000|2024-11-27 16:18:50|||||||||1
1732724340000|2024-11-27 16:19:00|7188.4|7173.4|7193.4|7178.4|7193.4|7178.4|7188.4|7173.4|8
1732724350000|2024-11-27 16:19:10|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|1
1732724360000|2024-11-27 16:19:20|7192.5|7177.5|7192|7177|7192.5|7177.5|7192|7177|2
1732724370000|2024-11-27 16:19:30|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1732724400000|2024-11-27 16:20:00|7191.9|7176.9|7192.8|7177.8|7192.8|7177.8|7191.9|7176.9|2
1732724410000|2024-11-27 16:20:10|7192.4|7177.4|7192.8|7177.8|7192.8|7177.8|7192.4|7177.4|1
1732724430000|2024-11-27 16:20:30|7192.9|7177.9|7193.4|7178.4|7193.4|7178.4|7192.9|7177.9|4
1732724450000|2024-11-27 16:20:50|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|7193.9|7178.9|4
1732724460000|2024-11-27 16:21:00|||||||||2
1732724470000|2024-11-27 16:21:10|7195.9|7180.9|7196.9|7181.9|7197.4|7182.4|7195.9|7180.9|6
1732724480000|2024-11-27 16:21:20|||||||||1
1732724490000|2024-11-27 16:21:30|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|7197.4|7182.4|3
1732724500000|2024-11-27 16:21:40|7197.9|7182.9|7198.3|7183.3|7198.3|7183.3|7197.9|7182.9|3
1732724510000|2024-11-27 16:21:50|7197.4|7182.4|7196.4|7181.4|7197.4|7182.4|7196.4|7181.4|7
1732724520000|2024-11-27 16:22:00|7195.4|7180.4|7195|7180|7195.4|7180.4|7195|7180|1
1732724530000|2024-11-27 16:22:10|7196.4|7181.4|7197.3|7182.3|7197.3|7182.3|7195.9|7180.9|2
1732724540000|2024-11-27 16:22:20|7196.9|7181.9|7197.8|7182.8|7197.8|7182.8|7196.9|7181.9|0
1732724550000|2024-11-27 16:22:30|7197.4|7182.4|7194.9|7179.9|7197.4|7182.4|7193.9|7178.9|6
1732724560000|2024-11-27 16:22:40|7195.4|7180.4|7194.9|7179.9|7195.4|7180.4|7194.9|7179.9|0
1732724590000|2024-11-27 16:23:10|7195.4|7180.4|7193.4|7178.4|7195.4|7180.4|7193.4|7178.4|5
1732724620000|2024-11-27 16:23:40|7193.5|7178.5|7194.8|7179.8|7194.8|7179.8|7193.4|7178.4|7
1732724630000|2024-11-27 16:23:50|7193.9|7178.9|7194.3|7179.3|7194.3|7179.3|7193.9|7178.9|3
1732724640000|2024-11-27 16:24:00|7194.4|7179.4|7194.5|7179.5|7194.9|7179.9|7193.5|7178.5|2
1732724650000|2024-11-27 16:24:10|7194|7179|7190.2|7175.2|7194.4|7179.4|7190.2|7175.2|17
1732724670000|2024-11-27 16:24:30|7190|7175|7190.5|7175.5|7190.5|7175.5|7190|7175|0
1732724730000|2024-11-27 16:25:30|7192|7177|7190.5|7175.5|7192|7177|7190.5|7175.5|7
1732724740000|2024-11-27 16:25:40|7190.9|7175.9|7191.9|7176.9|7191.9|7176.9|7190.9|7175.9|5
1732724760000|2024-11-27 16:26:00|7192|7177|7192|7177|7192|7177|7192|7177|0
1732724790000|2024-11-27 16:26:30|7192.5|7177.5|7189.1|7174.1|7192.5|7177.5|7189.1|7174.1|14
1732724800000|2024-11-27 16:26:40|7188.1|7173.1|7188|7173|7188.5|7173.5|7188|7173|1
1732724840000|2024-11-27 16:27:20|||||||||6
1732724870000|2024-11-27 16:27:50|7187.5|7172.5|7188|7173|7188.5|7173.5|7187.5|7172.5|5
1732724880000|2024-11-27 16:28:00|7187.9|7172.9|7188|7173|7188|7173|7187.9|7172.9|1
1732724920000|2024-11-27 16:28:40|7187.5|7172.5|7187.9|7172.9|7188.5|7173.5|7187.5|7172.5|5
1732724930000|2024-11-27 16:28:50|7187.5|7172.5|7188|7173|7188.4|7173.4|7187.5|7172.5|2
1732724940000|2024-11-27 16:29:00|7187.5|7172.5|7186.5|7171.5|7187.9|7172.9|7186.5|7171.5|5
1732724950000|2024-11-27 16:29:10|7185.6|7170.6|7186.1|7171.1|7186.1|7171.1|7185.6|7170.6|3
1732724960000|2024-11-27 16:29:20|7186.6|7171.6|7188.1|7173.1|7188.5|7173.5|7186.6|7171.6|5
1732724970000|2024-11-27 16:29:30|7188.5|7173.5|7188.5|7173.5|7189|7174|7188.5|7173.5|0
1732724990000|2024-11-27 16:29:50|7186.6|7171.6|7183.1|7168.1|7186.6|7171.6|7183.1|7168.1|16
1732725000000|2024-11-27 16:30:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|3
1732725010000|2024-11-27 16:30:10|7182.3|7167.3|7176.6|7161.6|7182.3|7167.3|7176.6|7161.6|5
1732725020000|2024-11-27 16:30:20|7176.1|7161.1|7178.5|7163.5|7178.5|7163.5|7176.1|7161.1|6
1732725030000|2024-11-27 16:30:30|||||||||1
1732725040000|2024-11-27 16:30:40|7177.5|7162.5|7178|7163|7178.5|7163.5|7177.1|7162.1|4
1732725050000|2024-11-27 16:30:50|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1732725060000|2024-11-27 16:31:00|7178|7163|7178|7163|7178.5|7163.5|7178|7163|3
1732725070000|2024-11-27 16:31:10|7177.6|7162.6|7178|7163|7178|7163|7177.6|7162.6|0
1732725090000|2024-11-27 16:31:30|7178.1|7163.1|7178.6|7163.6|7178.6|7163.6|7178.1|7163.1|0
1732725110000|2024-11-27 16:31:50|7181.7|7166.7|7182.6|7167.6|7183.6|7168.6|7181.7|7166.7|11
1732725120000|2024-11-27 16:32:00|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1732725130000|2024-11-27 16:32:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1732725140000|2024-11-27 16:32:20|||||||||1
1732725180000|2024-11-27 16:33:00|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.1|7168.1|3
1732725190000|2024-11-27 16:33:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1732725200000|2024-11-27 16:33:20|7182.6|7167.6|7183.5|7168.5|7183.5|7168.5|7182.6|7167.6|6
1732725220000|2024-11-27 16:33:40|7183.4|7168.4|7180.6|7165.6|7183.4|7168.4|7180.6|7165.6|1
1732725230000|2024-11-27 16:33:50|||||||||1
1732725250000|2024-11-27 16:34:10|||||||||1
1732725260000|2024-11-27 16:34:20|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|5
1732725270000|2024-11-27 16:34:30|||||||||2
1732725280000|2024-11-27 16:34:40|7184|7169|7183.6|7168.6|7185.1|7170.1|7183.6|7168.6|4
1732725290000|2024-11-27 16:34:50|7184.5|7169.5|7183.6|7168.6|7184.5|7169.5|7183.6|7168.6|1
1732725320000|2024-11-27 16:35:20|7185.9|7170.9|7186.5|7171.5|7186.5|7171.5|7185.9|7170.9|5
1732725340000|2024-11-27 16:35:40|7187|7172|7187.5|7172.5|7187.5|7172.5|7187|7172|2
1732725360000|2024-11-27 16:36:00|7188.5|7173.5|7189|7174|7189|7174|7188.5|7173.5|1
1732725370000|2024-11-27 16:36:10|7188.5|7173.5|7188|7173|7188.5|7173.5|7187.5|7172.5|9
1732725380000|2024-11-27 16:36:20|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|1
1732725390000|2024-11-27 16:36:30|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|1
1732725420000|2024-11-27 16:37:00|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7187.1|7172.1|3
1732725450000|2024-11-27 16:37:30|7188|7173|7189|7174|7189|7174|7188|7173|1
1732725460000|2024-11-27 16:37:40|7187.5|7172.5|7188.5|7173.5|7188.5|7173.5|7187.5|7172.5|3
1732725470000|2024-11-27 16:37:50|||||||||1
1732725490000|2024-11-27 16:38:10|7187.5|7172.5|7187|7172|7187.5|7172.5|7187|7172|4
1732725500000|2024-11-27 16:38:20|||||||||1
1732725520000|2024-11-27 16:38:40|7187.1|7172.1|7189.4|7174.4|7189.4|7174.4|7187.1|7172.1|6
1732725530000|2024-11-27 16:38:50|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1732725540000|2024-11-27 16:39:00|7189.4|7174.4|7188.9|7173.9|7189.4|7174.4|7188.5|7173.5|2
1732725550000|2024-11-27 16:39:10|7188.5|7173.5|7188|7173|7188.5|7173.5|7186.5|7171.5|3
1732725560000|2024-11-27 16:39:20|7188.4|7173.4|7188.5|7173.5|7188.5|7173.5|7188.4|7173.4|0
1732725570000|2024-11-27 16:39:30|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|1
1732725580000|2024-11-27 16:39:40|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|0
1732725590000|2024-11-27 16:39:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1732725610000|2024-11-27 16:40:10|7191|7176|7191.4|7176.4|7191.4|7176.4|7191|7176|3
1732725620000|2024-11-27 16:40:20|7191.8|7176.8|7192.5|7177.5|7194|7179|7191.8|7176.8|8
1732725630000|2024-11-27 16:40:30|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|7191.4|7176.4|2
1732725640000|2024-11-27 16:40:40|7191|7176|7191.9|7176.9|7191.9|7176.9|7190.9|7175.9|1
1732725660000|2024-11-27 16:41:00|7192|7177|7192|7177|7192|7177|7192|7177|0
1732725670000|2024-11-27 16:41:10|7191.9|7176.9|7192.4|7177.4|7192.4|7177.4|7191.9|7176.9|0
1732725680000|2024-11-27 16:41:20|7191.9|7176.9|7188.5|7173.5|7191.9|7176.9|7187.6|7172.6|10
1732725690000|2024-11-27 16:41:30|7188|7173|7188|7173|7188.5|7173.5|7188|7173|0
1732725700000|2024-11-27 16:41:40|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1732725710000|2024-11-27 16:41:50|7187.1|7172.1|7186.5|7171.5|7187.5|7172.5|7186|7171|6
1732725720000|2024-11-27 16:42:00|7188.5|7173.5|7188|7173|7188.5|7173.5|7188|7173|4
1732725730000|2024-11-27 16:42:10|||||||||1
1732725740000|2024-11-27 16:42:20|7187.9|7172.9|7187|7172|7187.9|7172.9|7187|7172|10
1732725750000|2024-11-27 16:42:30|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1732725760000|2024-11-27 16:42:40|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|0
1732725770000|2024-11-27 16:42:50|7189|7174|7188.5|7173.5|7189|7174|7188.5|7173.5|5
1732725780000|2024-11-27 16:43:00|7188.9|7173.9|7188.6|7173.6|7188.9|7173.9|7188.6|7173.6|1
1732725790000|2024-11-27 16:43:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|1
1732725800000|2024-11-27 16:43:20|||||||||1
1732725830000|2024-11-27 16:43:50|7187.1|7172.1|7186.5|7171.5|7187.1|7172.1|7186.5|7171.5|1
1732725860000|2024-11-27 16:44:20|7186.7|7171.7|7188.5|7173.5|7188.5|7173.5|7186.7|7171.7|2
1732725870000|2024-11-27 16:44:30|||||||||1
1732725880000|2024-11-27 16:44:40|7189|7174|7189|7174|7189|7174|7189|7174|3
1732725890000|2024-11-27 16:44:50|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|2
1732725900000|2024-11-27 16:45:00|7188.6|7173.6|7186|7171|7188.6|7173.6|7185.2|7170.2|10
1732725910000|2024-11-27 16:45:10|7186.1|7171.1|7182.6|7167.6|7186.1|7171.1|7182.2|7167.2|11
1732725920000|2024-11-27 16:45:20|7182.1|7167.1|7179.7|7164.7|7182.1|7167.1|7179.7|7164.7|18
1732725930000|2024-11-27 16:45:30|7179.2|7164.2|7181.6|7166.6|7181.6|7166.6|7179.2|7164.2|6
1732725940000|2024-11-27 16:45:40|7181.7|7166.7|7184.6|7169.6|7184.6|7169.6|7181.6|7166.6|8
1732725950000|2024-11-27 16:45:50|7186.1|7171.1|7190.6|7175.6|7190.6|7175.6|7186.1|7171.1|7
1732725960000|2024-11-27 16:46:00|7191|7176|7191.1|7176.1|7191.1|7176.1|7191|7176|2
1732725970000|2024-11-27 16:46:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1732725980000|2024-11-27 16:46:20|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|1
1732725990000|2024-11-27 16:46:30|7192.6|7177.6|7192.1|7177.1|7192.6|7177.6|7191.6|7176.6|10
1732726000000|2024-11-27 16:46:40|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|2
1732726010000|2024-11-27 16:46:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1732726020000|2024-11-27 16:47:00|||||||||1
1732726030000|2024-11-27 16:47:10|7189.7|7174.7|7188.7|7173.7|7189.7|7174.7|7188.7|7173.7|2
1732726040000|2024-11-27 16:47:20|7190|7175|7189.6|7174.6|7190|7175|7189.6|7174.6|2
1732726050000|2024-11-27 16:47:30|7189.2|7174.2|7189.6|7174.6|7189.6|7174.6|7189.2|7174.2|0
1732726060000|2024-11-27 16:47:40|7189.7|7174.7|7190.6|7175.6|7190.6|7175.6|7189.7|7174.7|1
1732726100000|2024-11-27 16:48:20|7191.6|7176.6|7189.6|7174.6|7191.6|7176.6|7189.6|7174.6|4
1732726110000|2024-11-27 16:48:30|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1732726130000|2024-11-27 16:48:50|7188.7|7173.7|7190.1|7175.1|7191|7176|7188.7|7173.7|3
1732726140000|2024-11-27 16:49:00|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|1
1732726150000|2024-11-27 16:49:10|7189.6|7174.6|7187.6|7172.6|7189.6|7174.6|7187.1|7172.1|3
1732726160000|2024-11-27 16:49:20|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7187.1|7172.1|1
1732726170000|2024-11-27 16:49:30|7189.5|7174.5|7190|7175|7190|7175|7189.5|7174.5|2
1732726180000|2024-11-27 16:49:40|7189.6|7174.6|7190.6|7175.6|7191|7176|7189.6|7174.6|2
1732726190000|2024-11-27 16:49:50|7190.1|7175.1|7188.6|7173.6|7190.1|7175.1|7188.6|7173.6|4
1732726200000|2024-11-27 16:50:00|7187|7172|7187.1|7172.1|7187.6|7172.6|7186.6|7171.6|4
1732726210000|2024-11-27 16:50:10|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1732726220000|2024-11-27 16:50:20|7186.7|7171.7|7188|7173|7188|7173|7186.7|7171.7|1
1732726240000|2024-11-27 16:50:40|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|0
1732726260000|2024-11-27 16:51:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1732726270000|2024-11-27 16:51:10|7188.5|7173.5|7187.6|7172.6|7189|7174|7187.1|7172.1|7
1732726280000|2024-11-27 16:51:20|7186.1|7171.1|7186.5|7171.5|7186.5|7171.5|7186.1|7171.1|5
1732726290000|2024-11-27 16:51:30|7186.6|7171.6|7188.1|7173.1|7188.1|7173.1|7186.6|7171.6|1
1732726300000|2024-11-27 16:51:40|7187.6|7172.6|7188.5|7173.5|7188.5|7173.5|7187.6|7172.6|2
1732726310000|2024-11-27 16:51:50|7188.1|7173.1|7187.6|7172.6|7188.1|7173.1|7187.6|7172.6|0
1732726320000|2024-11-27 16:52:00|7188|7173|7188.5|7173.5|7188.5|7173.5|7188|7173|1
1732726340000|2024-11-27 16:52:20|7188.4|7173.4|7188|7173|7188.4|7173.4|7187.6|7172.6|2
1732726350000|2024-11-27 16:52:30|7187.6|7172.6|7186.6|7171.6|7187.6|7172.6|7186.6|7171.6|1
1732726360000|2024-11-27 16:52:40|7187.4|7172.4|7187.5|7172.5|7187.6|7172.6|7186.6|7171.6|1
1732726370000|2024-11-27 16:52:50|7187.1|7172.1|7187.1|7172.1|7187.6|7172.6|7187.1|7172.1|0
1732726380000|2024-11-27 16:53:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|0
1732726400000|2024-11-27 16:53:20|7187.4|7172.4|7187.6|7172.6|7187.6|7172.6|7187.4|7172.4|0
1732726410000|2024-11-27 16:53:30|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7187.1|7172.1|1
1732726440000|2024-11-27 16:54:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188|7173|2
1732726450000|2024-11-27 16:54:10|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188.1|7173.1|2
1732726470000|2024-11-27 16:54:30|7189|7174|7188.1|7173.1|7189|7174|7188.1|7173.1|1
1732726480000|2024-11-27 16:54:40|7188|7173|7189.4|7174.4|7189.4|7174.4|7188|7173|1
1732726500000|2024-11-27 16:55:00|7189.5|7174.5|7189.6|7174.6|7189.6|7174.6|7189.5|7174.5|1
1732726530000|2024-11-27 16:55:30|||||||||1
1732726540000|2024-11-27 16:55:40|||||||||1
1732726560000|2024-11-27 16:56:00|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|1
1732726570000|2024-11-27 16:56:10|7189.1|7174.1|7189.6|7174.6|7190.5|7175.5|7188.5|7173.5|6
1732726580000|2024-11-27 16:56:20|7189|7174|7189.1|7174.1|7189.1|7174.1|7188.1|7173.1|5
1732726590000|2024-11-27 16:56:30|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1732726610000|2024-11-27 16:56:50|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|7189.1|7174.1|1
1732726620000|2024-11-27 16:57:00|7189|7174|7188.6|7173.6|7189|7174|7188.6|7173.6|0
1732726630000|2024-11-27 16:57:10|7188.5|7173.5|7189.4|7174.4|7189.4|7174.4|7188.5|7173.5|3
1732726640000|2024-11-27 16:57:20|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|1
1732726650000|2024-11-27 16:57:30|7189.4|7174.4|7188|7173|7189.4|7174.4|7187.6|7172.6|5
1732726660000|2024-11-27 16:57:40|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1732726680000|2024-11-27 16:58:00|7188|7173|7190|7175|7190|7175|7188|7173|5
1732726690000|2024-11-27 16:58:10|7190.5|7175.5|7189.5|7174.5|7190.5|7175.5|7189.5|7174.5|1
1732726710000|2024-11-27 16:58:30|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|0
1732726720000|2024-11-27 16:58:40|||||||||1
1732726730000|2024-11-27 16:58:50|7189.1|7174.1|7189.6|7174.6|7189.6|7174.6|7189.1|7174.1|6
1732726740000|2024-11-27 16:59:00|7188.2|7173.2|7188.6|7173.6|7189.1|7174.1|7188.2|7173.2|6
1732726750000|2024-11-27 16:59:10|7187.7|7172.7|7188.1|7173.1|7188.1|7173.1|7187.6|7172.6|2
1732726770000|2024-11-27 16:59:30|7188|7173|7187.5|7172.5|7188|7173|7187.5|7172.5|0
1732726780000|2024-11-27 16:59:40|7186.6|7171.6|7188|7173|7188|7173|7186.6|7171.6|4
1732726790000|2024-11-27 16:59:50|7187.5|7172.5|7187.1|7172.1|7187.5|7172.5|7187.1|7172.1|0
1732726800000|2024-11-27 17:00:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.1|7172.1|1
1732726810000|2024-11-27 17:00:10|7187.6|7172.6|7189.5|7174.5|7189.5|7174.5|7187.6|7172.6|10
1732726820000|2024-11-27 17:00:20|||||||||1
1732726830000|2024-11-27 17:00:30|||||||||1
1732726840000|2024-11-27 17:00:40|7188.5|7173.5|7188.5|7173.5|7189|7174|7188.5|7173.5|3
1732726850000|2024-11-27 17:00:50|7188|7173|7188|7173|7188.5|7173.5|7188|7173|0
1732726860000|2024-11-27 17:01:00|7188.1|7173.1|7185.6|7170.6|7189.5|7174.5|7185.6|7170.6|8
1732726870000|2024-11-27 17:01:10|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|0
1732726890000|2024-11-27 17:01:30|7185|7170|7184.6|7169.6|7185.1|7170.1|7183.6|7168.6|5
1732726900000|2024-11-27 17:01:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|1
1732726930000|2024-11-27 17:02:10|7185.1|7170.1|7184.6|7169.6|7185.1|7170.1|7184.6|7169.6|1
1732726940000|2024-11-27 17:02:20|7184.5|7169.5|7183.6|7168.6|7184.5|7169.5|7183.6|7168.6|2
1732727010000|2024-11-27 17:03:30|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|5
1732727040000|2024-11-27 17:04:00|7183.1|7168.1|7181.7|7166.7|7183.5|7168.5|7181.7|7166.7|13
1732727050000|2024-11-27 17:04:10|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1732727070000|2024-11-27 17:04:30|7183.6|7168.6|7184.5|7169.5|7184.5|7169.5|7183.5|7168.5|12
1732727090000|2024-11-27 17:04:50|7185.6|7170.6|7186.6|7171.6|7187.5|7172.5|7185.6|7170.6|12
1732727100000|2024-11-27 17:05:00|7187|7172|7187.5|7172.5|7187.5|7172.5|7187|7172|3
1732727110000|2024-11-27 17:05:10|7186.6|7171.6|7186.5|7171.5|7186.6|7171.6|7186.5|7171.5|3
1732727120000|2024-11-27 17:05:20|7187.5|7172.5|7187.6|7172.6|7188|7173|7187.5|7172.5|3
1732727140000|2024-11-27 17:05:40|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|1
1732727150000|2024-11-27 17:05:50|7187.6|7172.6|7187|7172|7188|7173|7187|7172|4
1732727170000|2024-11-27 17:06:10|7186.6|7171.6|7188|7173|7188.5|7173.5|7186.6|7171.6|4
1732727180000|2024-11-27 17:06:20|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|44
1732727190000|2024-11-27 17:06:30|7187|7172|7188|7173|7188|7173|7187|7172|3
1732727210000|2024-11-27 17:06:50|7187.5|7172.5|7187|7172|7187.5|7172.5|7185.6|7170.6|9
1732727230000|2024-11-27 17:07:10|7185.6|7170.6|7184.6|7169.6|7186.1|7171.1|7184.6|7169.6|3
1732727240000|2024-11-27 17:07:20|7184.5|7169.5|7185.5|7170.5|7185.5|7170.5|7184.5|7169.5|1
1732727260000|2024-11-27 17:07:40|7184.1|7169.1|7185|7170|7185.4|7170.4|7184.1|7169.1|12
1732727280000|2024-11-27 17:08:00|7184.8|7169.8|7181.6|7166.6|7184.8|7169.8|7181.6|7166.6|2
1732727300000|2024-11-27 17:08:20|7181.1|7166.1|7179.2|7164.2|7181.1|7166.1|7179.2|7164.2|7
1732727310000|2024-11-27 17:08:30|7178.7|7163.7|7178.1|7163.1|7178.7|7163.7|7177.6|7162.6|4
1732727320000|2024-11-27 17:08:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1732727330000|2024-11-27 17:08:50|||||||||1
1732727350000|2024-11-27 17:09:10|7178.1|7163.1|7177.1|7162.1|7178.1|7163.1|7177.1|7162.1|4
1732727360000|2024-11-27 17:09:20|7176.7|7161.7|7177.1|7162.1|7177.6|7162.6|7176.7|7161.7|4
1732727370000|2024-11-27 17:09:30|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1732727380000|2024-11-27 17:09:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.1|7162.1|0
1732727390000|2024-11-27 17:09:50|||||||||1
1732727420000|2024-11-27 17:10:20|7179.6|7164.6|7180.6|7165.6|7181.6|7166.6|7179.6|7164.6|12
1732727430000|2024-11-27 17:10:30|7180.5|7165.5|7179.1|7164.1|7180.5|7165.5|7179.1|7164.1|2
1732727440000|2024-11-27 17:10:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1732727450000|2024-11-27 17:10:50|7179.1|7164.1|7179.5|7164.5|7179.6|7164.6|7179.1|7164.1|0
1732727460000|2024-11-27 17:11:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1732727470000|2024-11-27 17:11:10|7179.1|7164.1|7178.1|7163.1|7179.6|7164.6|7177.2|7162.2|10
1732727480000|2024-11-27 17:11:20|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.1|7163.1|0
1732727490000|2024-11-27 17:11:30|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|1
1732727520000|2024-11-27 17:12:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1732727530000|2024-11-27 17:12:10|7179.1|7164.1|7179.6|7164.6|7179.6|7164.6|7179.1|7164.1|2
1732727540000|2024-11-27 17:12:20|7179.2|7164.2|7179.7|7164.7|7179.7|7164.7|7179.2|7164.2|1
1732727550000|2024-11-27 17:12:30|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1732727560000|2024-11-27 17:12:40|7180.1|7165.1|7179.6|7164.6|7180.1|7165.1|7179.6|7164.6|1
1732727570000|2024-11-27 17:12:50|7180.1|7165.1|7181.1|7166.1|7181.1|7166.1|7179.6|7164.6|2
1732727580000|2024-11-27 17:13:00|7181.6|7166.6|7181.1|7166.1|7181.6|7166.6|7181.1|7166.1|0
1732727590000|2024-11-27 17:13:10|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1732727600000|2024-11-27 17:13:20|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|2
1732727610000|2024-11-27 17:13:30|7180.6|7165.6|7181.1|7166.1|7181.1|7166.1|7180.6|7165.6|0
1732727620000|2024-11-27 17:13:40|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1732727630000|2024-11-27 17:13:50|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|2
1732727650000|2024-11-27 17:14:10|7181.1|7166.1|7180.6|7165.6|7181.1|7166.1|7180.6|7165.6|2
1732727670000|2024-11-27 17:14:30|7181.1|7166.1|7181.6|7166.6|7181.6|7166.6|7181.1|7166.1|2
1732727700000|2024-11-27 17:15:00|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1732727730000|2024-11-27 17:15:30|7180.7|7165.7|7178.2|7163.2|7181.1|7166.1|7178.2|7163.2|31
1732727740000|2024-11-27 17:15:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.2|7163.2|0
1732727760000|2024-11-27 17:16:00|7179.1|7164.1|7180.9|7165.9|7180.9|7165.9|7179.1|7164.1|5
1732727770000|2024-11-27 17:16:10|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1732727800000|2024-11-27 17:16:40|7179.2|7164.2|7178.7|7163.7|7179.2|7164.2|7178.7|7163.7|4
1732727810000|2024-11-27 17:16:50|7179.1|7164.1|7178.7|7163.7|7179.1|7164.1|7178.7|7163.7|1
1732727820000|2024-11-27 17:17:00|7178.6|7163.6|7179.6|7164.6|7179.6|7164.6|7178.6|7163.6|4
1732727830000|2024-11-27 17:17:10|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|9
1732727840000|2024-11-27 17:17:20|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|2
1732727850000|2024-11-27 17:17:30|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1732727880000|2024-11-27 17:18:00|7180.5|7165.5|7180|7165|7180.5|7165.5|7179.6|7164.6|10
1732727890000|2024-11-27 17:18:10|7179.6|7164.6|7179.5|7164.5|7179.6|7164.6|7179.5|7164.5|0
1732727920000|2024-11-27 17:18:40|||||||||2
1732727940000|2024-11-27 17:19:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|2
1732727950000|2024-11-27 17:19:10|7180|7165|7180.5|7165.5|7180.5|7165.5|7180|7165|1
1732728000000|2024-11-27 17:20:00|7180|7165|7180|7165|7180.5|7165.5|7180|7165|2
1732728010000|2024-11-27 17:20:10|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1732728020000|2024-11-27 17:20:20|||||||||1
1732728030000|2024-11-27 17:20:30|7180.9|7165.9|7181|7166|7181|7166|7180.9|7165.9|1
1732728040000|2024-11-27 17:20:40|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1732728050000|2024-11-27 17:20:50|7181.9|7166.9|7181.5|7166.5|7181.9|7166.9|7181|7166|2
1732728070000|2024-11-27 17:21:10|7181|7166|7180.1|7165.1|7181|7166|7180.1|7165.1|8
1732728080000|2024-11-27 17:21:20|7180|7165|7180|7165|7180|7165|7180|7165|6
1732728100000|2024-11-27 17:21:40|||||||||8
1732728110000|2024-11-27 17:21:50|||||||||1
1732728120000|2024-11-27 17:22:00|||||||||1
1732728130000|2024-11-27 17:22:10|7179.9|7164.9|7178.5|7163.5|7180|7165|7178.5|7163.5|8
1732728150000|2024-11-27 17:22:30|7177.6|7162.6|7178.4|7163.4|7178.5|7163.5|7177.6|7162.6|6
1732728160000|2024-11-27 17:22:40|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1732728180000|2024-11-27 17:23:00|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|4
1732728190000|2024-11-27 17:23:10|7178|7163|7178|7163|7178|7163|7178|7163|0
1732728200000|2024-11-27 17:23:20|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|2
1732728230000|2024-11-27 17:23:50|7178.4|7163.4|7177.4|7162.4|7178.4|7163.4|7177.1|7162.1|5
1732728240000|2024-11-27 17:24:00|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|2
1732728270000|2024-11-27 17:24:30|7175.9|7160.9|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|2
1732728280000|2024-11-27 17:24:40|7179.8|7164.8|7180.2|7165.2|7180.2|7165.2|7179.8|7164.8|19
1732728290000|2024-11-27 17:24:50|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|1
1732728300000|2024-11-27 17:25:00|7181.4|7166.4|7185.3|7170.3|7185.3|7170.3|7181.4|7166.4|3
1732728320000|2024-11-27 17:25:20|||||||||1
1732728330000|2024-11-27 17:25:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1732728340000|2024-11-27 17:25:40|7185.9|7170.9|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|1
1732728370000|2024-11-27 17:26:10|7187.4|7172.4|7188.9|7173.9|7188.9|7173.9|7187.4|7172.4|3
1732728380000|2024-11-27 17:26:20|7189.4|7174.4|7189.3|7174.3|7189.4|7174.4|7188.8|7173.8|11
1732728390000|2024-11-27 17:26:30|7188.8|7173.8|7188.4|7173.4|7188.8|7173.8|7188.4|7173.4|2
1732728400000|2024-11-27 17:26:40|7188.3|7173.3|7187.4|7172.4|7188.3|7173.3|7187.4|7172.4|3
1732728420000|2024-11-27 17:27:00|7187.3|7172.3|7187.3|7172.3|7187.4|7172.4|7186.8|7171.8|4
1732728440000|2024-11-27 17:27:20|||||||||1
1732728450000|2024-11-27 17:27:30|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|1
1732728460000|2024-11-27 17:27:40|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1732728480000|2024-11-27 17:28:00|7188.4|7173.4|7189.3|7174.3|7189.3|7174.3|7188.4|7173.4|2
1732728500000|2024-11-27 17:28:20|7188.8|7173.8|7189.3|7174.3|7189.3|7174.3|7188.8|7173.8|4
1732728520000|2024-11-27 17:28:40|||||||||1
1732728530000|2024-11-27 17:28:50|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|2
1732728540000|2024-11-27 17:29:00|7189.3|7174.3|7189.4|7174.4|7191.3|7176.3|7189.3|7174.3|14
1732728550000|2024-11-27 17:29:10|7189.8|7174.8|7190.3|7175.3|7190.7|7175.7|7189.8|7174.8|3
1732728560000|2024-11-27 17:29:20|7191.2|7176.2|7191.2|7176.2|7191.3|7176.3|7190.8|7175.8|2
1732728590000|2024-11-27 17:29:50|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.3|7176.3|1
1732728600000|2024-11-27 17:30:00|7193.1|7178.1|7192.8|7177.8|7193.3|7178.3|7191.7|7176.7|15
1732728610000|2024-11-27 17:30:10|7192.3|7177.3|7192.8|7177.8|7193.3|7178.3|7192.3|7177.3|2
1732728620000|2024-11-27 17:30:20|7193.2|7178.2|7193.3|7178.3|7193.3|7178.3|7193.2|7178.2|2
1732728630000|2024-11-27 17:30:30|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.3|7178.3|4
1732728640000|2024-11-27 17:30:40|7192.7|7177.7|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|2
1732728660000|2024-11-27 17:31:00|7193.3|7178.3|7195.3|7180.3|7195.3|7180.3|7193.3|7178.3|8
1732728670000|2024-11-27 17:31:10|7194.4|7179.4|7194.2|7179.2|7194.4|7179.4|7194.2|7179.2|1
1732728700000|2024-11-27 17:31:40|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1732728710000|2024-11-27 17:31:50|7194.4|7179.4|7195.3|7180.3|7195.3|7180.3|7194.4|7179.4|3
1732728720000|2024-11-27 17:32:00|7195.7|7180.7|7196.7|7181.7|7196.7|7181.7|7195.7|7180.7|1
1732728740000|2024-11-27 17:32:20|7197.2|7182.2|7198.2|7183.2|7198.7|7183.7|7197.2|7182.2|4
1732728750000|2024-11-27 17:32:30|7197.2|7182.2|7197.7|7182.7|7198.1|7183.1|7197.2|7182.2|2
1732728760000|2024-11-27 17:32:40|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|3
1732728780000|2024-11-27 17:33:00|||||||||1
1732728800000|2024-11-27 17:33:20|7196.7|7181.7|7197.2|7182.2|7197.2|7182.2|7196.7|7181.7|1
1732728810000|2024-11-27 17:33:30|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7197.2|7182.2|3
1732728820000|2024-11-27 17:33:40|||||||||1
1732728830000|2024-11-27 17:33:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1732728840000|2024-11-27 17:34:00|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|1
1732728850000|2024-11-27 17:34:10|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7198.3|7183.3|5
1732728860000|2024-11-27 17:34:20|||||||||1
1732728870000|2024-11-27 17:34:30|||||||||1
1732728880000|2024-11-27 17:34:40|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|0
1732728890000|2024-11-27 17:34:50|7200.1|7185.1|7199.2|7184.2|7200.1|7185.1|7199.2|7184.2|1
1732728900000|2024-11-27 17:35:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|0
1732728910000|2024-11-27 17:35:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1732728920000|2024-11-27 17:35:20|||||||||1
1732728930000|2024-11-27 17:35:30|||||||||1
1732728950000|2024-11-27 17:35:50|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|1
1732728980000|2024-11-27 17:36:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|2
1732729000000|2024-11-27 17:36:40|7199.2|7184.2|7197.7|7182.7|7199.2|7184.2|7197.7|7182.7|22
1732729010000|2024-11-27 17:36:50|7198.2|7183.2|7198.7|7183.7|7199.2|7184.2|7198.2|7183.2|3
1732729020000|2024-11-27 17:37:00|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|0
1732729040000|2024-11-27 17:37:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1732729050000|2024-11-27 17:37:30|7197.7|7182.7|7197.2|7182.2|7197.7|7182.7|7197.2|7182.2|3
1732729060000|2024-11-27 17:37:40|7196.7|7181.7|7197.2|7182.2|7197.2|7182.2|7196.7|7181.7|0
1732729080000|2024-11-27 17:38:00|7195.3|7180.3|7195.2|7180.2|7195.7|7180.7|7195.2|7180.2|13
1732729090000|2024-11-27 17:38:10|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1732729140000|2024-11-27 17:39:00|7196.2|7181.2|7195.8|7180.8|7196.2|7181.2|7195.8|7180.8|11
1732729150000|2024-11-27 17:39:10|7194.4|7179.4|7194.8|7179.8|7194.8|7179.8|7194.3|7179.3|1
1732729160000|2024-11-27 17:39:20|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|1
1732729170000|2024-11-27 17:39:30|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7194.9|7179.9|2
1732729180000|2024-11-27 17:39:40|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|5
1732729190000|2024-11-27 17:39:50|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.2|7180.2|7
1732729200000|2024-11-27 17:40:00|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1732729210000|2024-11-27 17:40:10|7196.6|7181.6|7198.2|7183.2|7198.2|7183.2|7196.6|7181.6|7
1732729220000|2024-11-27 17:40:20|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1732729230000|2024-11-27 17:40:30|7199.2|7184.2|7200.2|7185.2|7200.2|7185.2|7199.2|7184.2|3
1732729240000|2024-11-27 17:40:40|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|1
1732729270000|2024-11-27 17:41:10|7200.6|7185.6|7200.7|7185.7|7200.7|7185.7|7200.6|7185.6|0
1732729280000|2024-11-27 17:41:20|||||||||6
1732729300000|2024-11-27 17:41:40|7201.2|7186.2|7200.7|7185.7|7201.2|7186.2|7200.7|7185.7|2
1732729310000|2024-11-27 17:41:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1732729350000|2024-11-27 17:42:30|7201.2|7186.2|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|4
1732729360000|2024-11-27 17:42:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|3
1732729370000|2024-11-27 17:42:50|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|1
1732729380000|2024-11-27 17:43:00|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|2
1732729390000|2024-11-27 17:43:10|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|5
1732729400000|2024-11-27 17:43:20|||||||||1
1732729410000|2024-11-27 17:43:30|7199.7|7184.7|7200.1|7185.1|7200.1|7185.1|7199.7|7184.7|3
1732729420000|2024-11-27 17:43:40|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1732729430000|2024-11-27 17:43:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1732729450000|2024-11-27 17:44:10|||||||||2
1732729460000|2024-11-27 17:44:20|||||||||1
1732729470000|2024-11-27 17:44:30|||||||||1
1732729480000|2024-11-27 17:44:40|7199.6|7184.6|7199.7|7184.7|7199.7|7184.7|7198.7|7183.7|1
1732729490000|2024-11-27 17:44:50|||||||||1
1732729500000|2024-11-27 17:45:00|7199.3|7184.3|7199.1|7184.1|7199.3|7184.3|7198.2|7183.2|7
1732729510000|2024-11-27 17:45:10|7199.2|7184.2|7198.2|7183.2|7199.2|7184.2|7197.7|7182.7|1
1732729520000|2024-11-27 17:45:20|7198.3|7183.3|7199.7|7184.7|7199.7|7184.7|7198.3|7183.3|6
1732729530000|2024-11-27 17:45:30|7199.2|7184.2|7198.7|7183.7|7199.2|7184.2|7198.2|7183.2|6
1732729540000|2024-11-27 17:45:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1732729550000|2024-11-27 17:45:50|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7
1732729560000|2024-11-27 17:46:00|7197.8|7182.8|7197.4|7182.4|7197.8|7182.8|7197.4|7182.4|1
1732729570000|2024-11-27 17:46:10|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|7197.3|7182.3|0
1732729580000|2024-11-27 17:46:20|7194.4|7179.4|7193.4|7178.4|7194.4|7179.4|7193.4|7178.4|2
1732729590000|2024-11-27 17:46:30|7193.3|7178.3|7190.8|7175.8|7193.3|7178.3|7190.3|7175.3|2
1732729600000|2024-11-27 17:46:40|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|4
1732729610000|2024-11-27 17:46:50|7192.8|7177.8|7193.3|7178.3|7193.3|7178.3|7192.8|7177.8|1
1732729630000|2024-11-27 17:47:10|7194.8|7179.8|7195.3|7180.3|7195.3|7180.3|7194.8|7179.8|3
1732729640000|2024-11-27 17:47:20|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|7195.8|7180.8|0
1732729650000|2024-11-27 17:47:30|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|1
1732729670000|2024-11-27 17:47:50|||||||||1
1732729690000|2024-11-27 17:48:10|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|0
1732729700000|2024-11-27 17:48:20|||||||||5
1732729740000|2024-11-27 17:49:00|7195.3|7180.3|7195.8|7180.8|7195.8|7180.8|7195.3|7180.3|2
1732729750000|2024-11-27 17:49:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|2
1732729770000|2024-11-27 17:49:30|7196.7|7181.7|7196.7|7181.7|7196.8|7181.8|7196.7|7181.7|2
1732729800000|2024-11-27 17:50:00|7197.3|7182.3|7197.7|7182.7|7197.7|7182.7|7197.3|7182.3|3
1732729810000|2024-11-27 17:50:10|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|2
1732729820000|2024-11-27 17:50:20|7196.8|7181.8|7198.7|7183.7|7199.6|7184.6|7196.8|7181.8|8
1732729860000|2024-11-27 17:51:00|7198.8|7183.8|7200.2|7185.2|7200.2|7185.2|7198.8|7183.8|3
1732729870000|2024-11-27 17:51:10|7200.1|7185.1|7199.2|7184.2|7200.1|7185.1|7199.2|7184.2|2
1732729880000|2024-11-27 17:51:20|7198.8|7183.8|7199.2|7184.2|7199.2|7184.2|7198.8|7183.8|2
1732729890000|2024-11-27 17:51:30|7199.3|7184.3|7200.3|7185.3|7200.3|7185.3|7199.3|7184.3|0
1732729900000|2024-11-27 17:51:40|7200.2|7185.2|7199.8|7184.8|7200.2|7185.2|7199.8|7184.8|1
1732729910000|2024-11-27 17:51:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1732729920000|2024-11-27 17:52:00|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1732729950000|2024-11-27 17:52:30|||||||||1
1732729960000|2024-11-27 17:52:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732729970000|2024-11-27 17:52:50|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|3
1732729980000|2024-11-27 17:53:00|||||||||1
1732729990000|2024-11-27 17:53:10|||||||||3
1732730000000|2024-11-27 17:53:20|||||||||1
1732730020000|2024-11-27 17:53:40|||||||||1
1732730040000|2024-11-27 17:54:00|||||||||1
1732730050000|2024-11-27 17:54:10|||||||||1
1732730060000|2024-11-27 17:54:20|7200.8|7185.8|7199.3|7184.3|7200.8|7185.8|7199.3|7184.3|3
1732730090000|2024-11-27 17:54:50|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1732730100000|2024-11-27 17:55:00|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|6
1732730110000|2024-11-27 17:55:10|7200.8|7185.8|7201.2|7186.2|7201.2|7186.2|7200.8|7185.8|1
1732730120000|2024-11-27 17:55:20|||||||||1
1732730140000|2024-11-27 17:55:40|||||||||1
1732730160000|2024-11-27 17:56:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732730170000|2024-11-27 17:56:10|||||||||1
1732730180000|2024-11-27 17:56:20|||||||||1
1732730190000|2024-11-27 17:56:30|7201.2|7186.2|7200.7|7185.7|7201.2|7186.2|7199.7|7184.7|16
1732730200000|2024-11-27 17:56:40|7200.2|7185.2|7201.2|7186.2|7201.2|7186.2|7200.2|7185.2|7
1732730210000|2024-11-27 17:56:50|||||||||6
1732730220000|2024-11-27 17:57:00|7201.7|7186.7|7201.7|7186.7|7201.8|7186.8|7201.7|7186.7|7
1732730270000|2024-11-27 17:57:50|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1732730330000|2024-11-27 17:58:50|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1732730350000|2024-11-27 17:59:10|7201.2|7186.2|7200.8|7185.8|7201.2|7186.2|7200.7|7185.7|7
1732730360000|2024-11-27 17:59:20|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1732730370000|2024-11-27 17:59:30|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|1
1732730380000|2024-11-27 17:59:40|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|1
1732730400000|2024-11-27 18:00:00|||||||||1
1732730420000|2024-11-27 18:00:20|7201.7|7186.7|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|1
1732730440000|2024-11-27 18:00:40|||||||||1
1732730450000|2024-11-27 18:00:50|7199.2|7184.2|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|1
1732730460000|2024-11-27 18:01:00|7199.7|7184.7|7199.2|7184.2|7199.7|7184.7|7199.2|7184.2|0
1732730470000|2024-11-27 18:01:10|7200.2|7185.2|7199.7|7184.7|7200.2|7185.2|7199.2|7184.2|1
1732730480000|2024-11-27 18:01:20|7199.2|7184.2|7200.1|7185.1|7200.1|7185.1|7199.2|7184.2|0
1732730490000|2024-11-27 18:01:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1732730500000|2024-11-27 18:01:40|7198.2|7183.2|7197.7|7182.7|7198.2|7183.2|7197.7|7182.7|4
1732730510000|2024-11-27 18:01:50|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1732730520000|2024-11-27 18:02:00|7198.7|7183.7|7198.7|7183.7|7200.1|7185.1|7198.2|7183.2|5
1732730530000|2024-11-27 18:02:10|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1732730550000|2024-11-27 18:02:30|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|1
1732730570000|2024-11-27 18:02:50|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|2
1732730580000|2024-11-27 18:03:00|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1732730590000|2024-11-27 18:03:10|7197.8|7182.8|7198.2|7183.2|7198.2|7183.2|7197.8|7182.8|1
1732730640000|2024-11-27 18:04:00|7199.6|7184.6|7199.2|7184.2|7199.6|7184.6|7199.2|7184.2|7
1732730690000|2024-11-27 18:04:50|||||||||1
1732730700000|2024-11-27 18:05:00|7198.8|7183.8|7198.7|7183.7|7199.2|7184.2|7198.7|7183.7|5
1732730710000|2024-11-27 18:05:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|3
1732730720000|2024-11-27 18:05:20|7200.2|7185.2|7201.2|7186.2|7201.2|7186.2|7200.2|7185.2|6
1732730790000|2024-11-27 18:06:30|||||||||5
1732730800000|2024-11-27 18:06:40|7201.3|7186.3|7200.7|7185.7|7201.3|7186.3|7200.7|7185.7|27
1732730820000|2024-11-27 18:07:00|7201.2|7186.2|7199.3|7184.3|7201.2|7186.2|7199.3|7184.3|12
1732730840000|2024-11-27 18:07:20|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|1
1732730860000|2024-11-27 18:07:40|||||||||1
1732730910000|2024-11-27 18:08:30|7200.4|7185.4|7201.3|7186.3|7201.3|7186.3|7200.4|7185.4|2
1732730920000|2024-11-27 18:08:40|7200.9|7185.9|7201.3|7186.3|7201.3|7186.3|7200.9|7185.9|2
1732730930000|2024-11-27 18:08:50|7199.9|7184.9|7199.4|7184.4|7199.9|7184.9|7199.4|7184.4|2
1732730940000|2024-11-27 18:09:00|7200.4|7185.4|7199.9|7184.9|7201.3|7186.3|7199.9|7184.9|3
1732731000000|2024-11-27 18:10:00|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7199.9|7184.9|0
1732731010000|2024-11-27 18:10:10|7200.5|7185.5|7201.9|7186.9|7201.9|7186.9|7200.5|7185.5|1
1732731020000|2024-11-27 18:10:20|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|1
1732731030000|2024-11-27 18:10:30|||||||||1
1732731040000|2024-11-27 18:10:40|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.4|7187.4|2
1732731050000|2024-11-27 18:10:50|7202.3|7187.3|7201.9|7186.9|7202.3|7187.3|7201.9|7186.9|1
1732731060000|2024-11-27 18:11:00|7201.7|7186.7|7201.4|7186.4|7201.8|7186.8|7200.9|7185.9|3
1732731070000|2024-11-27 18:11:10|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1732731080000|2024-11-27 18:11:20|||||||||1
1732731090000|2024-11-27 18:11:30|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1732731110000|2024-11-27 18:11:50|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1732731120000|2024-11-27 18:12:00|||||||||2
1732731180000|2024-11-27 18:13:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|2
1732731190000|2024-11-27 18:13:10|7199.9|7184.9|7200.3|7185.3|7200.3|7185.3|7199.9|7184.9|0
1732731230000|2024-11-27 18:13:50|7200.4|7185.4|7199.8|7184.8|7200.8|7185.8|7199.4|7184.4|4
1732731240000|2024-11-27 18:14:00|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1732731260000|2024-11-27 18:14:20|||||||||1
1732731270000|2024-11-27 18:14:30|||||||||1
1732731300000|2024-11-27 18:15:00|7201.2|7186.2|7201.3|7186.3|7201.3|7186.3|7201.2|7186.2|11
1732731310000|2024-11-27 18:15:10|7201.8|7186.8|7202.2|7187.2|7202.2|7187.2|7201.8|7186.8|1
1732731320000|2024-11-27 18:15:20|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1732731360000|2024-11-27 18:16:00|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7200.9|7185.9|16
1732731400000|2024-11-27 18:16:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|0
1732731420000|2024-11-27 18:17:00|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|7201.3|7186.3|6
1732731440000|2024-11-27 18:17:20|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|7200.8|7185.8|8
1732731450000|2024-11-27 18:17:30|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|13
1732731460000|2024-11-27 18:17:40|7201.7|7186.7|7201.3|7186.3|7201.7|7186.7|7201.3|7186.3|3
1732731470000|2024-11-27 18:17:50|7199.8|7184.8|7200.3|7185.3|7200.3|7185.3|7199.8|7184.8|11
1732731480000|2024-11-27 18:18:00|7200.2|7185.2|7197.9|7182.9|7200.2|7185.2|7197.8|7182.8|41
1732731490000|2024-11-27 18:18:10|7198.3|7183.3|7197.8|7182.8|7198.3|7183.3|7197.8|7182.8|1
1732731500000|2024-11-27 18:18:20|7197.7|7182.7|7197.8|7182.8|7197.8|7182.8|7197.7|7182.7|10
1732731510000|2024-11-27 18:18:30|||||||||1
1732731520000|2024-11-27 18:18:40|7197.9|7182.9|7199.3|7184.3|7199.3|7184.3|7197.9|7182.9|1
1732731530000|2024-11-27 18:18:50|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1732731540000|2024-11-27 18:19:00|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|1
1732731570000|2024-11-27 18:19:30|||||||||8
1732731610000|2024-11-27 18:20:10|7200.2|7185.2|7200.3|7185.3|7200.3|7185.3|7200.2|7185.2|5
1732731630000|2024-11-27 18:20:30|7200.8|7185.8|7200.3|7185.3|7200.8|7185.8|7200.3|7185.3|1
1732731650000|2024-11-27 18:20:50|7200.8|7185.8|7199.8|7184.8|7200.8|7185.8|7199.8|7184.8|8
1732731660000|2024-11-27 18:21:00|7199.3|7184.3|7199.3|7184.3|7199.8|7184.8|7199.3|7184.3|1
1732731680000|2024-11-27 18:21:20|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|7198.8|7183.8|0
1732731700000|2024-11-27 18:21:40|||||||||5
1732731720000|2024-11-27 18:22:00|||||||||1
1732731730000|2024-11-27 18:22:10|7198.7|7183.7|7198.8|7183.8|7198.8|7183.8|7197.3|7182.3|3
1732731750000|2024-11-27 18:22:30|7199.6|7184.6|7199.3|7184.3|7199.6|7184.6|7199.3|7184.3|3
1732731760000|2024-11-27 18:22:40|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|11
1732731770000|2024-11-27 18:22:50|7201.1|7186.1|7200.3|7185.3|7201.1|7186.1|7200.3|7185.3|1
1732731780000|2024-11-27 18:23:00|7200.7|7185.7|7200.8|7185.8|7200.8|7185.8|7200.7|7185.7|0
1732731800000|2024-11-27 18:23:20|7201.2|7186.2|7200.8|7185.8|7201.2|7186.2|7200.8|7185.8|3
1732731810000|2024-11-27 18:23:30|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|7201.2|7186.2|0
1732731820000|2024-11-27 18:23:40|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|2
1732731830000|2024-11-27 18:23:50|7200.8|7185.8|7201.3|7186.3|7201.3|7186.3|7200.8|7185.8|1
1732731840000|2024-11-27 18:24:00|||||||||1
1732731860000|2024-11-27 18:24:20|7201.8|7186.8|7201.3|7186.3|7201.8|7186.8|7201.3|7186.3|1
1732731870000|2024-11-27 18:24:30|||||||||1
1732731880000|2024-11-27 18:24:40|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1732731900000|2024-11-27 18:25:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7201.8|7186.8|2
1732731910000|2024-11-27 18:25:10|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1732731920000|2024-11-27 18:25:20|7201.7|7186.7|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|1
1732731930000|2024-11-27 18:25:30|7201.7|7186.7|7202.2|7187.2|7202.7|7187.7|7201.7|7186.7|8
1732731940000|2024-11-27 18:25:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7201.8|7186.8|3
1732731990000|2024-11-27 18:26:30|||||||||1
1732732000000|2024-11-27 18:26:40|7201.8|7186.8|7202.2|7187.2|7202.2|7187.2|7201.3|7186.3|10
1732732010000|2024-11-27 18:26:50|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1732732030000|2024-11-27 18:27:10|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|2
1732732040000|2024-11-27 18:27:20|7202.7|7187.7|7204.8|7189.8|7204.8|7189.8|7202.7|7187.7|25
1732732050000|2024-11-27 18:27:30|7204.3|7189.3|7204.7|7189.7|7204.8|7189.8|7204.2|7189.2|13
1732732060000|2024-11-27 18:27:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|2
1732732080000|2024-11-27 18:28:00|7204.3|7189.3|7204.8|7189.8|7204.8|7189.8|7204.3|7189.3|1
1732732090000|2024-11-27 18:28:10|7204.7|7189.7|7204.8|7189.8|7204.8|7189.8|7204.7|7189.7|1
1732732100000|2024-11-27 18:28:20|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|5
1732732110000|2024-11-27 18:28:30|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|0
1732732120000|2024-11-27 18:28:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1732732130000|2024-11-27 18:28:50|7203.8|7188.8|7204.2|7189.2|7204.2|7189.2|7203.8|7188.8|2
1732732150000|2024-11-27 18:29:10|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|1
1732732160000|2024-11-27 18:29:20|7203.8|7188.8|7203.7|7188.7|7203.8|7188.8|7203.7|7188.7|0
1732732170000|2024-11-27 18:29:30|7203.8|7188.8|7204.3|7189.3|7204.7|7189.7|7203.8|7188.8|5
1732732180000|2024-11-27 18:29:40|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|0
1732732190000|2024-11-27 18:29:50|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|7204.7|7189.7|2
1732732200000|2024-11-27 18:30:00|7205.2|7190.2|7205.3|7190.3|7205.7|7190.7|7205.2|7190.2|6
1732732210000|2024-11-27 18:30:10|7205.7|7190.7|7205.2|7190.2|7205.8|7190.8|7205.2|7190.2|1
1732732220000|2024-11-27 18:30:20|7206.2|7191.2|7205.3|7190.3|7206.2|7191.2|7205.3|7190.3|16
1732732230000|2024-11-27 18:30:30|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|1
1732732240000|2024-11-27 18:30:40|7206.3|7191.3|7207.3|7192.3|7207.8|7192.8|7206.3|7191.3|13
1732732260000|2024-11-27 18:31:00|7207.2|7192.2|7206.2|7191.2|7207.2|7192.2|7206.2|7191.2|2
1732732300000|2024-11-27 18:31:40|7206.7|7191.7|7206.3|7191.3|7206.7|7191.7|7206.3|7191.3|1
1732732320000|2024-11-27 18:32:00|7206.2|7191.2|7207.7|7192.7|7207.7|7192.7|7206.2|7191.2|6
1732732330000|2024-11-27 18:32:10|7207.2|7192.2|7207.7|7192.7|7207.7|7192.7|7207.2|7192.2|1
1732732340000|2024-11-27 18:32:20|||||||||1
1732732360000|2024-11-27 18:32:40|7208.2|7193.2|7208.7|7193.7|7208.7|7193.7|7208.2|7193.2|3
1732732370000|2024-11-27 18:32:50|||||||||5
1732732380000|2024-11-27 18:33:00|||||||||17
1732732400000|2024-11-27 18:33:20|7208.6|7193.6|7208.2|7193.2|7208.6|7193.6|7207.7|7192.7|14
1732732410000|2024-11-27 18:33:30|7208.1|7193.1|7207.7|7192.7|7208.1|7193.1|7207.7|7192.7|1
1732732420000|2024-11-27 18:33:40|7208.1|7193.1|7208.7|7193.7|7208.7|7193.7|7208.1|7193.1|1
1732732440000|2024-11-27 18:34:00|7208.5|7193.5|7207.1|7192.1|7208.5|7193.5|7206.7|7191.7|2
1732732450000|2024-11-27 18:34:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|1
1732732460000|2024-11-27 18:34:20|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|2
1732732470000|2024-11-27 18:34:30|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|2
1732732480000|2024-11-27 18:34:40|||||||||23
1732732490000|2024-11-27 18:34:50|||||||||1
1732732500000|2024-11-27 18:35:00|7206.7|7191.7|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|3
1732732510000|2024-11-27 18:35:10|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|1
1732732530000|2024-11-27 18:35:30|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|7208.6|7193.6|0
1732732540000|2024-11-27 18:35:40|||||||||3
1732732550000|2024-11-27 18:35:50|7208.1|7193.1|7208.6|7193.6|7208.6|7193.6|7208.1|7193.1|11
1732732560000|2024-11-27 18:36:00|7209|7194|7209.6|7194.6|7209.6|7194.6|7209|7194|23
1732732570000|2024-11-27 18:36:10|7210.1|7195.1|7210.1|7195.1|7211|7196|7209.1|7194.1|5
1732732590000|2024-11-27 18:36:30|||||||||4
1732732600000|2024-11-27 18:36:40|7209.1|7194.1|7210.1|7195.1|7210.1|7195.1|7209.1|7194.1|1
1732732640000|2024-11-27 18:37:20|7209.6|7194.6|7209.6|7194.6|7210|7195|7209.6|7194.6|2
1732732680000|2024-11-27 18:38:00|7210.5|7195.5|7210.6|7195.6|7211|7196|7210.5|7195.5|10
1732732690000|2024-11-27 18:38:10|7211|7196|7211|7196|7211|7196|7210.5|7195.5|4
1732732710000|2024-11-27 18:38:30|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|1
1732732730000|2024-11-27 18:38:50|7210.5|7195.5|7210|7195|7210.5|7195.5|7210|7195|4
1732732750000|2024-11-27 18:39:10|7210.5|7195.5|7210|7195|7210.5|7195.5|7209.6|7194.6|1
1732732760000|2024-11-27 18:39:20|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|17
1732732780000|2024-11-27 18:39:40|7210|7195|7209.6|7194.6|7210|7195|7209.6|7194.6|33
1732732790000|2024-11-27 18:39:50|7209.1|7194.1|7209.1|7194.1|7210|7195|7209.1|7194.1|9
1732732800000|2024-11-27 18:40:00|7208.6|7193.6|7207.6|7192.6|7208.6|7193.6|7207.6|7192.6|2
1732732810000|2024-11-27 18:40:10|||||||||2
1732732820000|2024-11-27 18:40:20|||||||||1
1732732850000|2024-11-27 18:40:50|||||||||5
1732732860000|2024-11-27 18:41:00|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|7207.2|7192.2|4
1732732870000|2024-11-27 18:41:10|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|1
1732732880000|2024-11-27 18:41:20|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|7207.1|7192.1|3
1732732890000|2024-11-27 18:41:30|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1732732900000|2024-11-27 18:41:40|7207.1|7192.1|7207.6|7192.6|7207.6|7192.6|7207.1|7192.1|1
1732732910000|2024-11-27 18:41:50|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|5
1732732920000|2024-11-27 18:42:00|7209.4|7194.4|7210|7195|7210|7195|7209.4|7194.4|2
1732732930000|2024-11-27 18:42:10|7210.5|7195.5|7210.1|7195.1|7210.5|7195.5|7210.1|7195.1|1
1732732940000|2024-11-27 18:42:20|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1732732960000|2024-11-27 18:42:40|7210|7195|7210|7195|7210|7195|7210|7195|2
1732732970000|2024-11-27 18:42:50|7210.1|7195.1|7210.6|7195.6|7210.6|7195.6|7210.1|7195.1|1
1732732980000|2024-11-27 18:43:00|7209.6|7194.6|7209.1|7194.1|7209.6|7194.6|7209.1|7194.1|3
1732732990000|2024-11-27 18:43:10|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1732733020000|2024-11-27 18:43:40|||||||||2
1732733030000|2024-11-27 18:43:50|7209.6|7194.6|7209.5|7194.5|7209.6|7194.6|7209.5|7194.5|1
1732733040000|2024-11-27 18:44:00|||||||||1
1732733050000|2024-11-27 18:44:10|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|1
1732733060000|2024-11-27 18:44:20|7210|7195|7210.5|7195.5|7210.6|7195.6|7210|7195|9
1732733070000|2024-11-27 18:44:30|||||||||1
1732733080000|2024-11-27 18:44:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|4
1732733090000|2024-11-27 18:44:50|7210.5|7195.5|7209.6|7194.6|7210.5|7195.5|7209.6|7194.6|9
1732733100000|2024-11-27 18:45:00|7210|7195|7210.5|7195.5|7210.5|7195.5|7210|7195|1
1732733110000|2024-11-27 18:45:10|||||||||1
1732733120000|2024-11-27 18:45:20|||||||||1
1732733140000|2024-11-27 18:45:40|||||||||1
1732733150000|2024-11-27 18:45:50|7210|7195|7210|7195|7210|7195|7209.6|7194.6|3
1732733160000|2024-11-27 18:46:00|7210.9|7195.9|7211.9|7196.9|7212.3|7197.3|7210.8|7195.8|14
1732733180000|2024-11-27 18:46:20|||||||||1
1732733200000|2024-11-27 18:46:40|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|7212.3|7197.3|0
1732733220000|2024-11-27 18:47:00|7214.1|7199.1|7214.8|7199.8|7214.8|7199.8|7214|7199|76
1732733230000|2024-11-27 18:47:10|||||||||1
1732733240000|2024-11-27 18:47:20|||||||||5
1732733250000|2024-11-27 18:47:30|||||||||1
1732733260000|2024-11-27 18:47:40|||||||||1
1732733280000|2024-11-27 18:48:00|7213.9|7198.9|7213|7198|7213.9|7198.9|7212.9|7197.9|4
1732733290000|2024-11-27 18:48:10|7212.5|7197.5|7212|7197|7212.5|7197.5|7212|7197|5
1732733310000|2024-11-27 18:48:30|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.8|7196.8|2
1732733320000|2024-11-27 18:48:40|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|0
1732733330000|2024-11-27 18:48:50|||||||||5
1732733340000|2024-11-27 18:49:00|||||||||1
1732733350000|2024-11-27 18:49:10|||||||||1
1732733370000|2024-11-27 18:49:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|1
1732733380000|2024-11-27 18:49:40|7210|7195|7206.1|7191.1|7210|7195|7206.1|7191.1|38
1732733390000|2024-11-27 18:49:50|||||||||6
1732733400000|2024-11-27 18:50:00|7206.5|7191.5|7207.1|7192.1|7207.1|7192.1|7206.5|7191.5|1
1732733410000|2024-11-27 18:50:10|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|1
1732733420000|2024-11-27 18:50:20|||||||||1
1732733450000|2024-11-27 18:50:50|7208|7193|7208.5|7193.5|7208.5|7193.5|7208|7193|3
1732733460000|2024-11-27 18:51:00|||||||||2
1732733470000|2024-11-27 18:51:10|||||||||1
1732733480000|2024-11-27 18:51:20|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|1
1732733490000|2024-11-27 18:51:30|||||||||1
1732733500000|2024-11-27 18:51:40|||||||||3
1732733520000|2024-11-27 18:52:00|7209.9|7194.9|7209.5|7194.5|7209.9|7194.9|7209.5|7194.5|8
1732733530000|2024-11-27 18:52:10|7209|7194|7209|7194|7209|7194|7209|7194|1
1732733540000|2024-11-27 18:52:20|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1732733550000|2024-11-27 18:52:30|||||||||1
1732733560000|2024-11-27 18:52:40|7209.4|7194.4|7208.5|7193.5|7209.4|7194.4|7208.5|7193.5|1
1732733570000|2024-11-27 18:52:50|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|1
1732733580000|2024-11-27 18:53:00|||||||||1
1732733590000|2024-11-27 18:53:10|7209.4|7194.4|7209.9|7194.9|7209.9|7194.9|7209.4|7194.4|3
1732733600000|2024-11-27 18:53:20|||||||||1
1732733620000|2024-11-27 18:53:40|7210.4|7195.4|7210.8|7195.8|7210.8|7195.8|7210.4|7195.4|13
1732733640000|2024-11-27 18:54:00|7209.9|7194.9|7209.9|7194.9|7210.8|7195.8|7209.9|7194.9|19
1732733650000|2024-11-27 18:54:10|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1732733670000|2024-11-27 18:54:30|7210.3|7195.3|7209.9|7194.9|7210.3|7195.3|7209.9|7194.9|7
1732733680000|2024-11-27 18:54:40|7209.4|7194.4|7209.8|7194.8|7209.8|7194.8|7209.4|7194.4|3
1732733690000|2024-11-27 18:54:50|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|2
1732733700000|2024-11-27 18:55:00|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1732733710000|2024-11-27 18:55:10|||||||||3
1732733730000|2024-11-27 18:55:30|7210.8|7195.8|7210.9|7195.9|7211.3|7196.3|7210.8|7195.8|3
1732733740000|2024-11-27 18:55:40|||||||||2
1732733750000|2024-11-27 18:55:50|7211.4|7196.4|7208.9|7193.9|7211.4|7196.4|7208.9|7193.9|9
1732733760000|2024-11-27 18:56:00|7207.9|7192.9|7206.4|7191.4|7207.9|7192.9|7206|7191|7
1732733780000|2024-11-27 18:56:20|7207.3|7192.3|7208.9|7193.9|7208.9|7193.9|7207.3|7192.3|10
1732733790000|2024-11-27 18:56:30|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|4
1732733800000|2024-11-27 18:56:40|7207.9|7192.9|7206|7191|7207.9|7192.9|7206|7191|14
1732733810000|2024-11-27 18:56:50|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1732733820000|2024-11-27 18:57:00|7205|7190|7204.5|7189.5|7205|7190|7204.5|7189.5|24
1732733830000|2024-11-27 18:57:10|7201.5|7186.5|7201|7186|7201.5|7186.5|7201|7186|32
1732733850000|2024-11-27 18:57:30|7201.5|7186.5|7202.5|7187.5|7202.5|7187.5|7201|7186|6
1732733860000|2024-11-27 18:57:40|7202|7187|7202.5|7187.5|7202.5|7187.5|7201.6|7186.6|10
1732733870000|2024-11-27 18:57:50|7202.1|7187.1|7203|7188|7203|7188|7202.1|7187.1|4
1732733880000|2024-11-27 18:58:00|7198.2|7183.2|7198.1|7183.1|7198.2|7183.2|7197.6|7182.6|2
1732733890000|2024-11-27 18:58:10|||||||||1
1732733910000|2024-11-27 18:58:30|7198.2|7183.2|7199|7184|7199.1|7184.1|7198.2|7183.2|15
1732733920000|2024-11-27 18:58:40|7199.5|7184.5|7200|7185|7200|7185|7199.5|7184.5|0
1732733950000|2024-11-27 18:59:10|7199.6|7184.6|7199.1|7184.1|7199.6|7184.6|7199.1|7184.1|1
1732733960000|2024-11-27 18:59:20|7198.2|7183.2|7197.1|7182.1|7198.2|7183.2|7196.6|7181.6|1
1732733990000|2024-11-27 18:59:50|7198|7183|7200|7185|7200|7185|7198|7183|7
1732734000000|2024-11-27 19:00:00|7199.6|7184.6|7199.5|7184.5|7199.6|7184.6|7198.6|7183.6|4
1732734020000|2024-11-27 19:00:20|7200|7185|7200.1|7185.1|7200.1|7185.1|7200|7185|0
1732734040000|2024-11-27 19:00:40|||||||||1
1732734050000|2024-11-27 19:00:50|7201|7186|7201|7186|7201|7186|7201|7186|8
1732734070000|2024-11-27 19:01:10|7201.4|7186.4|7201|7186|7201.5|7186.5|7201|7186|3
1732734080000|2024-11-27 19:01:20|||||||||1
1732734100000|2024-11-27 19:01:40|7199|7184|7199|7184|7199|7184|7199|7184|3
1732734110000|2024-11-27 19:01:50|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|3
1732734130000|2024-11-27 19:02:10|||||||||1
1732734140000|2024-11-27 19:02:20|7198.5|7183.5|7199.6|7184.6|7199.6|7184.6|7198.5|7183.5|9
1732734150000|2024-11-27 19:02:30|7198.7|7183.7|7197.2|7182.2|7198.7|7183.7|7197.2|7182.2|3
1732734160000|2024-11-27 19:02:40|7197.1|7182.1|7197.2|7182.2|7198.6|7183.6|7197.1|7182.1|2
1732734170000|2024-11-27 19:02:50|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|1
1732734180000|2024-11-27 19:03:00|7195.3|7180.3|7194.7|7179.7|7195.3|7180.3|7194.7|7179.7|18
1732734190000|2024-11-27 19:03:10|7195.2|7180.2|7194.7|7179.7|7195.2|7180.2|7194.7|7179.7|0
1732734200000|2024-11-27 19:03:20|7195.2|7180.2|7195.7|7180.7|7195.7|7180.7|7195.2|7180.2|1
1732734210000|2024-11-27 19:03:30|||||||||1
1732734230000|2024-11-27 19:03:50|||||||||1
1732734240000|2024-11-27 19:04:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1732734260000|2024-11-27 19:04:20|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|7194.8|7179.8|4
1732734270000|2024-11-27 19:04:30|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1732734280000|2024-11-27 19:04:40|7193.7|7178.7|7191.7|7176.7|7193.7|7178.7|7191.7|7176.7|9
1732734290000|2024-11-27 19:04:50|7192.7|7177.7|7192.6|7177.6|7193.3|7178.3|7192.6|7177.6|2
1732734300000|2024-11-27 19:05:00|7192.2|7177.2|7192.7|7177.7|7192.7|7177.7|7191.7|7176.7|4
1732734320000|2024-11-27 19:05:20|||||||||4
1732734340000|2024-11-27 19:05:40|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|7191.7|7176.7|3
1732734360000|2024-11-27 19:06:00|7190.2|7175.2|7193.1|7178.1|7193.1|7178.1|7190.2|7175.2|9
1732734370000|2024-11-27 19:06:10|7193.3|7178.3|7193.7|7178.7|7193.7|7178.7|7193.3|7178.3|0
1732734380000|2024-11-27 19:06:20|||||||||1
1732734390000|2024-11-27 19:06:30|7193.3|7178.3|7193.7|7178.7|7193.7|7178.7|7193.3|7178.3|3
1732734400000|2024-11-27 19:06:40|7194.7|7179.7|7192.3|7177.3|7194.7|7179.7|7192.3|7177.3|7
1732734420000|2024-11-27 19:07:00|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1732734430000|2024-11-27 19:07:10|||||||||1
1732734440000|2024-11-27 19:07:20|7192.7|7177.7|7191.8|7176.8|7192.7|7177.7|7190.3|7175.3|4
1732734470000|2024-11-27 19:07:50|7191.7|7176.7|7189.8|7174.8|7191.7|7176.7|7189.8|7174.8|2
1732734480000|2024-11-27 19:08:00|7190.3|7175.3|7189.8|7174.8|7190.3|7175.3|7189.8|7174.8|1
1732734490000|2024-11-27 19:08:10|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|0
1732734500000|2024-11-27 19:08:20|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1732734510000|2024-11-27 19:08:30|||||||||1
1732734520000|2024-11-27 19:08:40|7189.4|7174.4|7188.5|7173.5|7189.4|7174.4|7188.5|7173.5|9
1732734530000|2024-11-27 19:08:50|||||||||4
1732734540000|2024-11-27 19:09:00|7188.2|7173.2|7185.5|7170.5|7188.2|7173.2|7185.1|7170.1|2
1732734550000|2024-11-27 19:09:10|7185.1|7170.1|7184.5|7169.5|7185.6|7170.6|7184.5|7169.5|14
1732734560000|2024-11-27 19:09:20|7183.2|7168.2|7181.7|7166.7|7183.2|7168.2|7181.6|7166.6|21
1732734570000|2024-11-27 19:09:30|7180.8|7165.8|7180.6|7165.6|7180.8|7165.8|7180.6|7165.6|6
1732734580000|2024-11-27 19:09:40|7180.7|7165.7|7182.1|7167.1|7182.1|7167.1|7180.7|7165.7|4
1732734590000|2024-11-27 19:09:50|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|3
1732734600000|2024-11-27 19:10:00|7182.5|7167.5|7182.5|7167.5|7185.9|7170.9|7182.5|7167.5|17
1732734610000|2024-11-27 19:10:10|7183.4|7168.4|7181.5|7166.5|7184.5|7169.5|7181.5|7166.5|22
1732734620000|2024-11-27 19:10:20|7182.9|7167.9|7183|7168|7183|7168|7182.9|7167.9|3
1732734630000|2024-11-27 19:10:30|7183.4|7168.4|7185.3|7170.3|7185.3|7170.3|7183.4|7168.4|25
1732734640000|2024-11-27 19:10:40|7185.7|7170.7|7186.2|7171.2|7187.2|7172.2|7185.7|7170.7|6
1732734650000|2024-11-27 19:10:50|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|2
1732734660000|2024-11-27 19:11:00|7185.3|7170.3|7184.2|7169.2|7186.2|7171.2|7184.2|7169.2|18
1732734670000|2024-11-27 19:11:10|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7182.7|7167.7|2
1732734680000|2024-11-27 19:11:20|7183.7|7168.7|7188.1|7173.1|7188.1|7173.1|7183.7|7168.7|63
1732734690000|2024-11-27 19:11:30|7188.6|7173.6|7189.9|7174.9|7192.8|7177.8|7188.6|7173.6|74
1732734700000|2024-11-27 19:11:40|7190.3|7175.3|7188.4|7173.4|7190.3|7175.3|7188.4|7173.4|8
1732734710000|2024-11-27 19:11:50|7187.9|7172.9|7188.4|7173.4|7188.8|7173.8|7187.9|7172.9|10
1732734720000|2024-11-27 19:12:00|7189.3|7174.3|7189.4|7174.4|7189.4|7174.4|7189.3|7174.3|36
1732734730000|2024-11-27 19:12:10|7188.9|7173.9|7189.9|7174.9|7190.3|7175.3|7188.9|7173.9|8
1732734740000|2024-11-27 19:12:20|7189.4|7174.4|7189.3|7174.3|7189.4|7174.4|7188.9|7173.9|13
1732734750000|2024-11-27 19:12:30|||||||||4
1732734760000|2024-11-27 19:12:40|7189.2|7174.2|7189.2|7174.2|7189.7|7174.7|7188.7|7173.7|25
1732734770000|2024-11-27 19:12:50|7188.7|7173.7|7187.7|7172.7|7188.7|7173.7|7187.7|7172.7|20
1732734780000|2024-11-27 19:13:00|7188.6|7173.6|7189.6|7174.6|7189.6|7174.6|7188.6|7173.6|35
1732734790000|2024-11-27 19:13:10|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.1|7175.1|17
1732734800000|2024-11-27 19:13:20|7189.6|7174.6|7187.6|7172.6|7190.1|7175.1|7187.6|7172.6|34
1732734810000|2024-11-27 19:13:30|7188.1|7173.1|7190|7175|7190|7175|7188.1|7173.1|21
1732734820000|2024-11-27 19:13:40|7189.5|7174.5|7188.6|7173.6|7189.5|7174.5|7187.7|7172.7|20
1732734830000|2024-11-27 19:13:50|7189.1|7174.1|7190.5|7175.5|7190.5|7175.5|7188.5|7173.5|18
1732734840000|2024-11-27 19:14:00|7191.9|7176.9|7195.9|7180.9|7195.9|7180.9|7191.5|7176.5|66
1732734850000|2024-11-27 19:14:10|7195.5|7180.5|7195.2|7180.2|7196.5|7181.5|7192.7|7177.7|91
1732734860000|2024-11-27 19:14:20|7195.1|7180.1|7194.9|7179.9|7195.2|7180.2|7193.8|7178.8|63
1732734870000|2024-11-27 19:14:30|7195.8|7180.8|7195.8|7180.8|7196.8|7181.8|7195.4|7180.4|178
1732734880000|2024-11-27 19:14:40|7195.9|7180.9|7195.2|7180.2|7196.8|7181.8|7195.2|7180.2|107
1732734890000|2024-11-27 19:14:50|7194.8|7179.8|7191.9|7176.9|7195.2|7180.2|7191.5|7176.5|82
1732734900000|2024-11-27 19:15:00|7192|7177|7191.4|7176.4|7192.9|7177.9|7189.5|7174.5|31
1732734910000|2024-11-27 19:15:10|7190.5|7175.5|7190.5|7175.5|7191|7176|7190.5|7175.5|4
1732734920000|2024-11-27 19:15:20|7190|7175|7190.4|7175.4|7190.4|7175.4|7190|7175|5
1732734930000|2024-11-27 19:15:30|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|1
1732734950000|2024-11-27 19:15:50|7190.8|7175.8|7189.4|7174.4|7190.8|7175.8|7187.9|7172.9|4
1732734960000|2024-11-27 19:16:00|7188.9|7173.9|7185.4|7170.4|7189.4|7174.4|7185|7170|5
1732734970000|2024-11-27 19:16:10|7185|7170|7184.6|7169.6|7185|7170|7184.6|7169.6|1
1732734980000|2024-11-27 19:16:20|7184.1|7169.1|7184.6|7169.6|7185|7170|7184.1|7169.1|3
1732734990000|2024-11-27 19:16:30|||||||||1
1732735000000|2024-11-27 19:16:40|7183.6|7168.6|7182.6|7167.6|7183.6|7168.6|7182.5|7167.5|1
1732735010000|2024-11-27 19:16:50|7183|7168|7184|7169|7184|7169|7183|7168|2
1732735020000|2024-11-27 19:17:00|7185|7170|7184.5|7169.5|7185|7170|7184.5|7169.5|4
1732735030000|2024-11-27 19:17:10|||||||||9
1732735040000|2024-11-27 19:17:20|7184|7169|7184|7169|7184|7169|7184|7169|0
1732735050000|2024-11-27 19:17:30|7185.9|7170.9|7185.9|7170.9|7186.9|7171.9|7185.9|7170.9|59
1732735060000|2024-11-27 19:17:40|7186.9|7171.9|7187.9|7172.9|7187.9|7172.9|7186.9|7171.9|3
1732735070000|2024-11-27 19:17:50|7187.5|7172.5|7187.4|7172.4|7187.5|7172.5|7187.4|7172.4|2
1732735080000|2024-11-27 19:18:00|7187.9|7172.9|7188|7173|7188.4|7173.4|7187.9|7172.9|1
1732735090000|2024-11-27 19:18:10|7188.4|7173.4|7188|7173|7188.4|7173.4|7187.9|7172.9|9
1732735100000|2024-11-27 19:18:20|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.4|7172.4|1
1732735120000|2024-11-27 19:18:40|7188.3|7173.3|7187|7172|7188.9|7173.9|7187|7172|2
1732735130000|2024-11-27 19:18:50|7187.4|7172.4|7187|7172|7187.4|7172.4|7187|7172|0
1732735140000|2024-11-27 19:19:00|7186.9|7171.9|7187.9|7172.9|7188.4|7173.4|7186.9|7171.9|2
1732735150000|2024-11-27 19:19:10|7187.4|7172.4|7187.4|7172.4|7187.9|7172.9|7186.9|7171.9|5
1732735160000|2024-11-27 19:19:20|7186.4|7171.4|7186.9|7171.9|7186.9|7171.9|7186.4|7171.4|2
1732735170000|2024-11-27 19:19:30|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|2
1732735180000|2024-11-27 19:19:40|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186|7171|9
1732735190000|2024-11-27 19:19:50|7186|7171|7186.5|7171.5|7186.9|7171.9|7186|7171|5
1732885200000|2024-11-29 13:00:00|7192.2|7177.2|7201.2|7186.2|7201.3|7186.3|7190.9|7175.9|53
1732885210000|2024-11-29 13:00:10|7201.3|7186.3|7193.3|7178.3|7201.3|7186.3|7193.3|7178.3|27
1732885220000|2024-11-29 13:00:20|7191.1|7176.1|7190.9|7175.9|7191.8|7176.8|7189.3|7174.3|7
1732885230000|2024-11-29 13:00:30|7193|7178|7193.3|7178.3|7194.3|7179.3|7191.5|7176.5|4
1732885240000|2024-11-29 13:00:40|7193.9|7178.9|7198.7|7183.7|7198.7|7183.7|7193.9|7178.9|2
1732885250000|2024-11-29 13:00:50|7198.3|7183.3|7198.8|7183.8|7198.8|7183.8|7198.3|7183.3|2
1732885260000|2024-11-29 13:01:00|7198.9|7183.9|7208.8|7193.8|7208.8|7193.8|7198.9|7183.9|29
1732885270000|2024-11-29 13:01:10|7209.8|7194.8|7214.2|7199.2|7214.2|7199.2|7209.8|7194.8|53
1732885280000|2024-11-29 13:01:20|7214.1|7199.1|7212.3|7197.3|7214.1|7199.1|7212.3|7197.3|8
1732885290000|2024-11-29 13:01:30|7212.2|7197.2|7212.2|7197.2|7212.3|7197.3|7212.2|7197.2|4
1732885300000|2024-11-29 13:01:40|7213.7|7198.7|7215.2|7200.2|7215.2|7200.2|7211.8|7196.8|17
1732885310000|2024-11-29 13:01:50|7215.3|7200.3|7215.2|7200.2|7215.3|7200.3|7214.3|7199.3|6
1732885320000|2024-11-29 13:02:00|7215.3|7200.3|7213.8|7198.8|7215.3|7200.3|7209.9|7194.9|45
1732885330000|2024-11-29 13:02:10|7213.9|7198.9|7214.3|7199.3|7216.4|7201.4|7213.4|7198.4|12
1732885340000|2024-11-29 13:02:20|7214.9|7199.9|7215.3|7200.3|7216.8|7201.8|7214.9|7199.9|14
1732885350000|2024-11-29 13:02:30|7216.3|7201.3|7218.7|7203.7|7218.7|7203.7|7215.8|7200.8|12
1732885360000|2024-11-29 13:02:40|7219.1|7204.1|7218.1|7203.1|7219.1|7204.1|7217.7|7202.7|17
1732885370000|2024-11-29 13:02:50|7218.2|7203.2|7218.6|7203.6|7219.2|7204.2|7218.2|7203.2|7
1732885380000|2024-11-29 13:03:00|7218.7|7203.7|7226.4|7211.4|7232.6|7217.6|7217.3|7202.3|53
1732885390000|2024-11-29 13:03:10|7226.1|7211.1|7229.3|7214.3|7229.3|7214.3|7223.3|7208.3|13
1732885400000|2024-11-29 13:03:20|7229.8|7214.8|7230.3|7215.3|7231.3|7216.3|7229.3|7214.3|18
1732885410000|2024-11-29 13:03:30|||||||||1
1732885420000|2024-11-29 13:03:40|7230.4|7215.4|7231.8|7216.8|7231.8|7216.8|7230.4|7215.4|3
1732885430000|2024-11-29 13:03:50|||||||||1
1732885440000|2024-11-29 13:04:00|||||||||1
1732885450000|2024-11-29 13:04:10|7229.3|7214.3|7229.3|7214.3|7229.8|7214.8|7229.3|7214.3|4
1732885460000|2024-11-29 13:04:20|7229.8|7214.8|7229.9|7214.9|7229.9|7214.9|7229.8|7214.8|2
1732885470000|2024-11-29 13:04:30|7229.8|7214.8|7233.3|7218.3|7233.3|7218.3|7229.8|7214.8|13
1732885480000|2024-11-29 13:04:40|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7233.7|7218.7|7
1732885490000|2024-11-29 13:04:50|7235|7220|7231.2|7216.2|7235|7220|7230.8|7215.8|35
1732885500000|2024-11-29 13:05:00|7231.3|7216.3|7229.3|7214.3|7231.3|7216.3|7229.3|7214.3|6
1732885510000|2024-11-29 13:05:10|7222.4|7207.4|7222.9|7207.9|7222.9|7207.9|7221.8|7206.8|12
1732885520000|2024-11-29 13:05:20|7223.3|7208.3|7226.8|7211.8|7227.3|7212.3|7223.3|7208.3|8
1732885530000|2024-11-29 13:05:30|7226.4|7211.4|7227.8|7212.8|7227.8|7212.8|7226.4|7211.4|6
1732885540000|2024-11-29 13:05:40|7226.9|7211.9|7225.9|7210.9|7226.9|7211.9|7225.9|7210.9|8
1732885550000|2024-11-29 13:05:50|7225.7|7210.7|7224|7209|7225.7|7210.7|7224|7209|7
1732885560000|2024-11-29 13:06:00|7223.9|7208.9|7226.3|7211.3|7226.3|7211.3|7223.9|7208.9|9
1732885570000|2024-11-29 13:06:10|7226.4|7211.4|7213.5|7198.5|7226.4|7211.4|7213|7198|54
1732885580000|2024-11-29 13:06:20|7213.9|7198.9|7213.5|7198.5|7215|7200|7213.1|7198.1|11
1732885590000|2024-11-29 13:06:30|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214|7199|2
1732885600000|2024-11-29 13:06:40|7214|7199|7214.5|7199.5|7215.5|7200.5|7214|7199|1
1732885610000|2024-11-29 13:06:50|7214.9|7199.9|7213.9|7198.9|7214.9|7199.9|7213.5|7198.5|11
1732885620000|2024-11-29 13:07:00|7214|7199|7221.3|7206.3|7221.3|7206.3|7213.5|7198.5|11
1732885630000|2024-11-29 13:07:10|7221.7|7206.7|7223.6|7208.6|7223.6|7208.6|7221.2|7206.2|24
1732885640000|2024-11-29 13:07:20|7223.5|7208.5|7222.6|7207.6|7223.5|7208.5|7221.2|7206.2|3
1732885650000|2024-11-29 13:07:30|7223.1|7208.1|7209.1|7194.1|7223.1|7208.1|7209.1|7194.1|20
1732885660000|2024-11-29 13:07:40|7208.5|7193.5|7209.3|7194.3|7211.4|7196.4|7208.4|7193.4|4
1732885670000|2024-11-29 13:07:50|||||||||1
1732885680000|2024-11-29 13:08:00|7211.4|7196.4|7211.8|7196.8|7213.3|7198.3|7209.5|7194.5|51
1732885690000|2024-11-29 13:08:10|7212|7197|7213.1|7198.1|7213.1|7198.1|7211|7196|48
1732885700000|2024-11-29 13:08:20|||||||||4
1732885710000|2024-11-29 13:08:30|||||||||1
1732885720000|2024-11-29 13:08:40|7218|7203|7218.1|7203.1|7218.1|7203.1|7217.6|7202.6|35
1732885730000|2024-11-29 13:08:50|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|3
1732885740000|2024-11-29 13:09:00|7217.6|7202.6|7225|7210|7225|7210|7217.6|7202.6|36
1732885750000|2024-11-29 13:09:10|7225.2|7210.2|7225|7210|7225.5|7210.5|7225|7210|2
1732885760000|2024-11-29 13:09:20|||||||||2
1732885770000|2024-11-29 13:09:30|7226|7211|7226|7211|7226|7211|7226|7211|3
1732885780000|2024-11-29 13:09:40|7224.1|7209.1|7222|7207|7224.1|7209.1|7222|7207|8
1732885790000|2024-11-29 13:09:50|||||||||2
1732885800000|2024-11-29 13:10:00|7223.4|7208.4|7226.3|7211.3|7229.9|7214.9|7223.4|7208.4|26
1732885810000|2024-11-29 13:10:10|7226.4|7211.4|7228.2|7213.2|7229.8|7214.8|7226.4|7211.4|12
1732885820000|2024-11-29 13:10:20|7229.3|7214.3|7228.4|7213.4|7229.3|7214.3|7227.3|7212.3|16
1732885830000|2024-11-29 13:10:30|7228.2|7213.2|7228.4|7213.4|7230.3|7215.3|7228.2|7213.2|15
1732885840000|2024-11-29 13:10:40|7228.6|7213.6|7229.1|7214.1|7229.1|7214.1|7228.2|7213.2|5
1732885850000|2024-11-29 13:10:50|7226.7|7211.7|7224|7209|7226.7|7211.7|7222|7207|31
1732885860000|2024-11-29 13:11:00|7225.9|7210.9|7226.8|7211.8|7226.8|7211.8|7225.9|7210.9|6
1732885870000|2024-11-29 13:11:10|7227.5|7212.5|7227.8|7212.8|7228.9|7213.9|7226.9|7211.9|4
1732885880000|2024-11-29 13:11:20|7228.4|7213.4|7227.5|7212.5|7228.5|7213.5|7227.5|7212.5|8
1732885890000|2024-11-29 13:11:30|7227.3|7212.3|7229|7214|7231.4|7216.4|7226.8|7211.8|13
1732885900000|2024-11-29 13:11:40|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|0
1732885910000|2024-11-29 13:11:50|7229.3|7214.3|7226.5|7211.5|7229.4|7214.4|7226.5|7211.5|7
1732885920000|2024-11-29 13:12:00|7226|7211|7220.4|7205.4|7231.1|7216.1|7219.5|7204.5|33
1732885930000|2024-11-29 13:12:10|7220.5|7205.5|7219.5|7204.5|7220.5|7205.5|7219.1|7204.1|7
1732885940000|2024-11-29 13:12:20|7219.7|7204.7|7221.3|7206.3|7221.5|7206.5|7219.7|7204.7|5
1732885950000|2024-11-29 13:12:30|7221.5|7206.5|7220|7205|7221.8|7206.8|7220|7205|9
1732885960000|2024-11-29 13:12:40|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|7221.3|7206.3|0
1732885970000|2024-11-29 13:12:50|7221.8|7206.8|7219.5|7204.5|7221.8|7206.8|7219|7204|5
1732885980000|2024-11-29 13:13:00|7219.4|7204.4|7220.9|7205.9|7221.4|7206.4|7217.5|7202.5|6
1732885990000|2024-11-29 13:13:10|7221|7206|7222.3|7207.3|7222.5|7207.5|7221|7206|7
1732886000000|2024-11-29 13:13:20|7222.9|7207.9|7223.8|7208.8|7224.4|7209.4|7221.4|7206.4|9
1732886010000|2024-11-29 13:13:30|7224.4|7209.4|7223.9|7208.9|7224.4|7209.4|7222.8|7207.8|12
1732886020000|2024-11-29 13:13:40|7223.8|7208.8|7221.9|7206.9|7223.8|7208.8|7221.9|7206.9|1
1732886030000|2024-11-29 13:13:50|7220|7205|7220.9|7205.9|7220.9|7205.9|7220|7205|5
1732886040000|2024-11-29 13:14:00|7221.3|7206.3|7217.7|7202.7|7221.4|7206.4|7217.7|7202.7|8
1732886050000|2024-11-29 13:14:10|7218.5|7203.5|7219|7204|7219.3|7204.3|7218|7203|1
1732886060000|2024-11-29 13:14:20|7219.5|7204.5|7220.5|7205.5|7220.5|7205.5|7219|7204|12
1732886070000|2024-11-29 13:14:30|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|2
1732886080000|2024-11-29 13:14:40|7220|7205|7220|7205|7220|7205|7219.5|7204.5|2
1732886090000|2024-11-29 13:14:50|7220.2|7205.2|7221.1|7206.1|7221.5|7206.5|7220.2|7205.2|2
1732886100000|2024-11-29 13:15:00|7221|7206|7219|7204|7221.9|7206.9|7219|7204|15
1732886110000|2024-11-29 13:15:10|||||||||5
1732886120000|2024-11-29 13:15:20|7219.1|7204.1|7219.5|7204.5|7219.6|7204.6|7219.1|7204.1|9
1732886130000|2024-11-29 13:15:30|7218.5|7203.5|7219|7204|7219|7204|7218.5|7203.5|2
1732886140000|2024-11-29 13:15:40|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.1|7202.1|4
1732886150000|2024-11-29 13:15:50|7218|7203|7218|7203|7218|7203|7218|7203|1
1732886160000|2024-11-29 13:16:00|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|4
1732886170000|2024-11-29 13:16:10|7217.5|7202.5|7218.6|7203.6|7218.6|7203.6|7217.5|7202.5|1
1732886180000|2024-11-29 13:16:20|7218.7|7203.7|7219.1|7204.1|7219.1|7204.1|7218.7|7203.7|1
1732886190000|2024-11-29 13:16:30|7219.2|7204.2|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|1
1732886200000|2024-11-29 13:16:40|7221.1|7206.1|7221.5|7206.5|7221.5|7206.5|7221.1|7206.1|149
1732886210000|2024-11-29 13:16:50|7222|7207|7221.5|7206.5|7222|7207|7221.5|7206.5|4
1732886220000|2024-11-29 13:17:00|7221|7206|7221.5|7206.5|7221.5|7206.5|7221|7206|12
1732886230000|2024-11-29 13:17:10|7219.7|7204.7|7218.7|7203.7|7219.7|7204.7|7218.7|7203.7|2
1732886240000|2024-11-29 13:17:20|7218.1|7203.1|7216.6|7201.6|7218.1|7203.1|7216.6|7201.6|1
1732886250000|2024-11-29 13:17:30|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.6|7199.6|9
1732886260000|2024-11-29 13:17:40|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1732886270000|2024-11-29 13:17:50|7215.8|7200.8|7217.2|7202.2|7217.6|7202.6|7215.8|7200.8|3
1732886280000|2024-11-29 13:18:00|7217.1|7202.1|7214.1|7199.1|7217.1|7202.1|7214.1|7199.1|6
1732886290000|2024-11-29 13:18:10|7214.5|7199.5|7210.6|7195.6|7214.5|7199.5|7210.6|7195.6|2
1732886300000|2024-11-29 13:18:20|7210.7|7195.7|7210.2|7195.2|7210.7|7195.7|7210.2|7195.2|6
1732886320000|2024-11-29 13:18:40|7210.6|7195.6|7210.2|7195.2|7210.7|7195.7|7210.2|7195.2|1
1732886330000|2024-11-29 13:18:50|7210.3|7195.3|7212.2|7197.2|7212.2|7197.2|7210.3|7195.3|4
1732886340000|2024-11-29 13:19:00|7210.7|7195.7|7208.7|7193.7|7210.7|7195.7|7208.7|7193.7|4
1732886350000|2024-11-29 13:19:10|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|7208.2|7193.2|4
1732886360000|2024-11-29 13:19:20|||||||||2
1732886370000|2024-11-29 13:19:30|7207.8|7192.8|7205.8|7190.8|7207.8|7192.8|7205.8|7190.8|5
1732886380000|2024-11-29 13:19:40|7206.2|7191.2|7204.3|7189.3|7206.2|7191.2|7204.3|7189.3|6
1732886390000|2024-11-29 13:19:50|7202.2|7187.2|7199.2|7184.2|7202.2|7187.2|7199.2|7184.2|11
1732886400000|2024-11-29 13:20:00|7197.8|7182.8|7193.8|7178.8|7197.8|7182.8|7193.8|7178.8|21
1732886410000|2024-11-29 13:20:10|7193.4|7178.4|7194.8|7179.8|7194.8|7179.8|7193.3|7178.3|6
1732886420000|2024-11-29 13:20:20|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|1
1732886430000|2024-11-29 13:20:30|7194.2|7179.2|7194.3|7179.3|7194.3|7179.3|7194.2|7179.2|1
1732886450000|2024-11-29 13:20:50|7194|7179|7189.8|7174.8|7194|7179|7187.9|7172.9|7
1732886460000|2024-11-29 13:21:00|7195.3|7180.3|7195.7|7180.7|7196.2|7181.2|7195.3|7180.3|3
1732886470000|2024-11-29 13:21:10|7195.3|7180.3|7192.8|7177.8|7195.3|7180.3|7192.8|7177.8|7
1732886480000|2024-11-29 13:21:20|7192.3|7177.3|7187.6|7172.6|7192.3|7177.3|7187.6|7172.6|9
1732886490000|2024-11-29 13:21:30|7187.4|7172.4|7187.6|7172.6|7188|7173|7187.4|7172.4|2
1732886500000|2024-11-29 13:21:40|7187.5|7172.5|7183|7168|7187.5|7172.5|7182.5|7167.5|18
1732886510000|2024-11-29 13:21:50|7182.5|7167.5|7181.1|7166.1|7183|7168|7181.1|7166.1|4
1732886520000|2024-11-29 13:22:00|7180.6|7165.6|7180.6|7165.6|7181|7166|7180.5|7165.5|2
1732886530000|2024-11-29 13:22:10|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1732886540000|2024-11-29 13:22:20|7181.5|7166.5|7185|7170|7185|7170|7181.5|7166.5|9
1732886550000|2024-11-29 13:22:30|7185.1|7170.1|7191.9|7176.9|7192.5|7177.5|7185.1|7170.1|15
1732886560000|2024-11-29 13:22:40|7192.3|7177.3|7193.4|7178.4|7193.4|7178.4|7192.3|7177.3|5
1732886570000|2024-11-29 13:22:50|7193.9|7178.9|7197.8|7182.8|7198.3|7183.3|7193.9|7178.9|2
1732886580000|2024-11-29 13:23:00|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1732886590000|2024-11-29 13:23:10|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|7199.2|7184.2|1
1732886600000|2024-11-29 13:23:20|7199.6|7184.6|7199.7|7184.7|7202.2|7187.2|7199.6|7184.6|8
1732886610000|2024-11-29 13:23:30|7200.7|7185.7|7201.5|7186.5|7201.5|7186.5|7200.7|7185.7|0
1732886620000|2024-11-29 13:23:40|7201.8|7186.8|7201.7|7186.7|7201.8|7186.8|7201.7|7186.7|0
1732886630000|2024-11-29 13:23:50|7198.1|7183.1|7184.2|7169.2|7198.1|7183.1|7184|7169|40
1732886640000|2024-11-29 13:24:00|7184|7169|7183.2|7168.2|7185|7170|7183.2|7168.2|14
1732886650000|2024-11-29 13:24:10|7183.1|7168.1|7179.5|7164.5|7183.1|7168.1|7177.8|7162.8|8
1732886670000|2024-11-29 13:24:30|7179.3|7164.3|7176.2|7161.2|7179.9|7164.9|7176.2|7161.2|4
1732886680000|2024-11-29 13:24:40|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.9|7161.9|1
1732886700000|2024-11-29 13:25:00|7177.7|7162.7|7178.4|7163.4|7178.4|7163.4|7176.4|7161.4|6
1732886710000|2024-11-29 13:25:10|7177|7162|7179.9|7164.9|7179.9|7164.9|7176|7161|9
1732886720000|2024-11-29 13:25:20|7181.3|7166.3|7181.9|7166.9|7181.9|7166.9|7181.3|7166.3|5
1732886730000|2024-11-29 13:25:30|7181.7|7166.7|7182.2|7167.2|7182.2|7167.2|7181.7|7166.7|5
1732886750000|2024-11-29 13:25:50|7181.7|7166.7|7181.7|7166.7|7182.2|7167.2|7180.3|7165.3|9
1732886760000|2024-11-29 13:26:00|7182.2|7167.2|7181.3|7166.3|7182.2|7167.2|7181.3|7166.3|1
1732886770000|2024-11-29 13:26:10|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7181.2|7166.2|6
1732886780000|2024-11-29 13:26:20|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1732886790000|2024-11-29 13:26:30|7182.9|7167.9|7182.2|7167.2|7182.9|7167.9|7182.2|7167.2|9
1732886800000|2024-11-29 13:26:40|7183.1|7168.1|7181.7|7166.7|7183.1|7168.1|7181.7|7166.7|2
1732886810000|2024-11-29 13:26:50|7181.2|7166.2|7181.7|7166.7|7181.7|7166.7|7181.2|7166.2|2
1732886820000|2024-11-29 13:27:00|7181.2|7166.2|7179.3|7164.3|7181.7|7166.7|7179.3|7164.3|7
1732886830000|2024-11-29 13:27:10|7178.8|7163.8|7174.8|7159.8|7178.8|7163.8|7174.4|7159.4|3
1732886840000|2024-11-29 13:27:20|7176.7|7161.7|7178.8|7163.8|7178.8|7163.8|7176.7|7161.7|3
1732886850000|2024-11-29 13:27:30|7179.8|7164.8|7182.7|7167.7|7182.7|7167.7|7179.8|7164.8|22
1732886860000|2024-11-29 13:27:40|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1732886870000|2024-11-29 13:27:50|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|14
1732886880000|2024-11-29 13:28:00|7185.7|7170.7|7185.3|7170.3|7185.7|7170.7|7184.8|7169.8|24
1732886890000|2024-11-29 13:28:10|7186.2|7171.2|7190.8|7175.8|7190.8|7175.8|7184.5|7169.5|29
1732886910000|2024-11-29 13:28:30|7190.7|7175.7|7185.8|7170.8|7190.7|7175.7|7185.3|7170.3|6
1732886920000|2024-11-29 13:28:40|7186.2|7171.2|7188.8|7173.8|7190.8|7175.8|7186.2|7171.2|5
1732886930000|2024-11-29 13:28:50|7187.9|7172.9|7189.9|7174.9|7190.8|7175.8|7187.3|7172.3|10
1732886940000|2024-11-29 13:29:00|7189.8|7174.8|7193.1|7178.1|7193.7|7178.7|7189.8|7174.8|31
1732886950000|2024-11-29 13:29:10|7193.7|7178.7|7193.6|7178.6|7193.7|7178.7|7191.7|7176.7|33
1732886960000|2024-11-29 13:29:20|7193.7|7178.7|7194.2|7179.2|7195.2|7180.2|7192.3|7177.3|41
1732886970000|2024-11-29 13:29:30|7195.2|7180.2|7197.7|7182.7|7197.7|7182.7|7194.2|7179.2|6
1732886980000|2024-11-29 13:29:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|1
1732886990000|2024-11-29 13:29:50|7198.7|7183.7|7198.7|7183.7|7199.2|7184.2|7198.2|7183.2|3
1732887000000|2024-11-29 13:30:00|7199.8|7184.8|7204.2|7189.2|7204.2|7189.2|7199.7|7184.7|16
1732887010000|2024-11-29 13:30:10|7204.7|7189.7|7207.3|7192.3|7207.3|7192.3|7204.7|7189.7|9
1732887020000|2024-11-29 13:30:20|||||||||1
1732887030000|2024-11-29 13:30:30|7202.4|7187.4|7207.3|7192.3|7207.3|7192.3|7202.4|7187.4|32
1732887040000|2024-11-29 13:30:40|7206.8|7191.8|7207.3|7192.3|7207.3|7192.3|7206.8|7191.8|11
1732887050000|2024-11-29 13:30:50|7206.8|7191.8|7207.3|7192.3|7207.3|7192.3|7206.8|7191.8|2
1732887060000|2024-11-29 13:31:00|7206.3|7191.3|7212.3|7197.3|7212.5|7197.5|7205.8|7190.8|14
1732887070000|2024-11-29 13:31:10|7212.2|7197.2|7208.7|7193.7|7212.2|7197.2|7207.8|7192.8|8
1732887080000|2024-11-29 13:31:20|7208.3|7193.3|7205.8|7190.8|7208.8|7193.8|7205.3|7190.3|5
1732887090000|2024-11-29 13:31:30|7204.8|7189.8|7203.3|7188.3|7204.8|7189.8|7200.4|7185.4|5
1732887100000|2024-11-29 13:31:40|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|1
1732887110000|2024-11-29 13:31:50|7201.8|7186.8|7201.2|7186.2|7201.8|7186.8|7199.8|7184.8|13
1732887120000|2024-11-29 13:32:00|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7201.3|7186.3|0
1732887130000|2024-11-29 13:32:10|7202|7187|7204.8|7189.8|7204.8|7189.8|7202|7187|3
1732887140000|2024-11-29 13:32:20|7204.7|7189.7|7203.9|7188.9|7204.7|7189.7|7203.9|7188.9|2
1732887150000|2024-11-29 13:32:30|7204.4|7189.4|7202.2|7187.2|7204.4|7189.4|7200.5|7185.5|7
1732887160000|2024-11-29 13:32:40|7202.5|7187.5|7202|7187|7202.5|7187.5|7200.5|7185.5|7
1732887170000|2024-11-29 13:32:50|7203|7188|7202.2|7187.2|7203|7188|7200.4|7185.4|10
1732887180000|2024-11-29 13:33:00|7202.5|7187.5|7200.4|7185.4|7202.5|7187.5|7200.4|7185.4|3
1732887190000|2024-11-29 13:33:10|||||||||1
1732887200000|2024-11-29 13:33:20|7200.9|7185.9|7200.4|7185.4|7200.9|7185.9|7200.4|7185.4|4
1732887210000|2024-11-29 13:33:30|7200.5|7185.5|7199.9|7184.9|7200.5|7185.5|7199.9|7184.9|0
1732887220000|2024-11-29 13:33:40|7200|7185|7193.4|7178.4|7200|7185|7193.4|7178.4|7
1732887230000|2024-11-29 13:33:50|7193.7|7178.7|7190.4|7175.4|7195|7180|7189.9|7174.9|6
1732887240000|2024-11-29 13:34:00|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|0
1732887250000|2024-11-29 13:34:10|7191.5|7176.5|7191.9|7176.9|7192.4|7177.4|7191.5|7176.5|6
1732887260000|2024-11-29 13:34:20|7192|7177|7193.5|7178.5|7197.4|7182.4|7192|7177|25
1732887270000|2024-11-29 13:34:30|7190.5|7175.5|7184.5|7169.5|7191.4|7176.4|7183.1|7168.1|8
1732887280000|2024-11-29 13:34:40|7185|7170|7183.5|7168.5|7185.5|7170.5|7183.5|7168.5|2
1732887290000|2024-11-29 13:34:50|7182.7|7167.7|7183|7168|7183|7168|7182.5|7167.5|0
1732887300000|2024-11-29 13:35:00|7183.5|7168.5|7181.6|7166.6|7183.5|7168.5|7181.6|7166.6|4
1732887310000|2024-11-29 13:35:10|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1732887320000|2024-11-29 13:35:20|7183|7168|7183|7168|7183|7168|7182.5|7167.5|2
1732887330000|2024-11-29 13:35:30|7182.5|7167.5|7183|7168|7183|7168|7182.5|7167.5|1
1732887370000|2024-11-29 13:36:10|7185.1|7170.1|7183|7168|7185.1|7170.1|7183|7168|5
1732887380000|2024-11-29 13:36:20|7180|7165|7182.5|7167.5|7183.5|7168.5|7180|7165|5
1732887390000|2024-11-29 13:36:30|7182.9|7167.9|7182.5|7167.5|7183.4|7168.4|7182.5|7167.5|1
1732887400000|2024-11-29 13:36:40|7182.9|7167.9|7178|7163|7182.9|7167.9|7178|7163|15
1732887410000|2024-11-29 13:36:50|7174.2|7159.2|7173.7|7158.7|7174.6|7159.6|7173.7|7158.7|13
1732887420000|2024-11-29 13:37:00|7172.6|7157.6|7171.2|7156.2|7172.6|7157.6|7169.2|7154.2|6
1732887430000|2024-11-29 13:37:10|7169.3|7154.3|7167.8|7152.8|7169.3|7154.3|7167.2|7152.2|4
1732887440000|2024-11-29 13:37:20|7167.7|7152.7|7169.7|7154.7|7169.7|7154.7|7167.7|7152.7|15
1732887450000|2024-11-29 13:37:30|7171.6|7156.6|7172.7|7157.7|7173.7|7158.7|7171.6|7156.6|6
1732887460000|2024-11-29 13:37:40|7173.1|7158.1|7173.7|7158.7|7173.7|7158.7|7173.1|7158.1|0
1732887480000|2024-11-29 13:38:00|7174.8|7159.8|7174.2|7159.2|7174.8|7159.8|7174.2|7159.2|1
1732887490000|2024-11-29 13:38:10|7173.7|7158.7|7174.8|7159.8|7174.8|7159.8|7173.7|7158.7|2
1732887500000|2024-11-29 13:38:20|7175.2|7160.2|7177.2|7162.2|7177.2|7162.2|7173.8|7158.8|7
1732887510000|2024-11-29 13:38:30|7177.3|7162.3|7176.8|7161.8|7177.3|7162.3|7176.3|7161.3|1
1732887520000|2024-11-29 13:38:40|7177.2|7162.2|7176.3|7161.3|7177.2|7162.2|7176.3|7161.3|0
1732887530000|2024-11-29 13:38:50|7176.4|7161.4|7176.2|7161.2|7177.2|7162.2|7176.2|7161.2|3
1732887540000|2024-11-29 13:39:00|7174.2|7159.2|7173.7|7158.7|7174.2|7159.2|7173.7|7158.7|2
1732887560000|2024-11-29 13:39:20|7171.7|7156.7|7170.2|7155.2|7171.7|7156.7|7170.2|7155.2|7
1732887570000|2024-11-29 13:39:30|7171|7156|7169.8|7154.8|7171.2|7156.2|7169.4|7154.4|1
1732887580000|2024-11-29 13:39:40|7169.9|7154.9|7172.7|7157.7|7173.3|7158.3|7169.9|7154.9|26
1732887600000|2024-11-29 13:40:00|7173.2|7158.2|7172.2|7157.2|7173.7|7158.7|7172.2|7157.2|1
1732887610000|2024-11-29 13:40:10|7171.7|7156.7|7172.7|7157.7|7172.7|7157.7|7171.7|7156.7|14
1732887620000|2024-11-29 13:40:20|7172.2|7157.2|7172.9|7157.9|7173.8|7158.8|7172.2|7157.2|10
1732887640000|2024-11-29 13:40:40|7172.8|7157.8|7172.9|7157.9|7173.8|7158.8|7172.8|7157.8|3
1732887650000|2024-11-29 13:40:50|7173.3|7158.3|7171.3|7156.3|7173.3|7158.3|7171.3|7156.3|1
1732887660000|2024-11-29 13:41:00|7171.8|7156.8|7172.3|7157.3|7172.8|7157.8|7171.8|7156.8|2
1732887670000|2024-11-29 13:41:10|7169.2|7154.2|7168.4|7153.4|7169.4|7154.4|7168.3|7153.3|12
1732887680000|2024-11-29 13:41:20|7168.3|7153.3|7169.9|7154.9|7170.4|7155.4|7168.2|7153.2|7
1732887690000|2024-11-29 13:41:30|7169.4|7154.4|7168.9|7153.9|7170.8|7155.8|7168.8|7153.8|3
1732887700000|2024-11-29 13:41:40|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1732887710000|2024-11-29 13:41:50|7167.9|7152.9|7165.4|7150.4|7167.9|7152.9|7165.4|7150.4|3
1732887720000|2024-11-29 13:42:00|7161|7146|7162.5|7147.5|7162.5|7147.5|7160.1|7145.1|30
1732887730000|2024-11-29 13:42:10|7162.6|7147.6|7161.4|7146.4|7163.4|7148.4|7161|7146|17
1732887740000|2024-11-29 13:42:20|7161.6|7146.6|7167.7|7152.7|7167.7|7152.7|7161.5|7146.5|6
1732887750000|2024-11-29 13:42:30|7167.9|7152.9|7165|7150|7167.9|7152.9|7164|7149|7
1732887760000|2024-11-29 13:42:40|7165.4|7150.4|7165.5|7150.5|7165.5|7150.5|7164.9|7149.9|2
1732887770000|2024-11-29 13:42:50|7166.4|7151.4|7167.5|7152.5|7167.5|7152.5|7166.4|7151.4|4
1732887780000|2024-11-29 13:43:00|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|3
1732887790000|2024-11-29 13:43:10|7167.1|7152.1|7168.6|7153.6|7168.6|7153.6|7167.1|7152.1|6
1732887800000|2024-11-29 13:43:20|7168.4|7153.4|7166.9|7151.9|7169.4|7154.4|7166.9|7151.9|2
1732887810000|2024-11-29 13:43:30|7168.1|7153.1|7165.5|7150.5|7168.5|7153.5|7165.5|7150.5|2
1732887820000|2024-11-29 13:43:40|7165.6|7150.6|7162.2|7147.2|7166.1|7151.1|7162.2|7147.2|9
1732887830000|2024-11-29 13:43:50|7162.3|7147.3|7160.3|7145.3|7162.7|7147.7|7160.3|7145.3|12
1732887840000|2024-11-29 13:44:00|7150.7|7135.7|7149.2|7134.2|7152.6|7137.6|7147.8|7132.8|12
1732887850000|2024-11-29 13:44:10|7148.7|7133.7|7149.2|7134.2|7150.1|7135.1|7147.2|7132.2|17
1732887860000|2024-11-29 13:44:20|7150.1|7135.1|7151.1|7136.1|7156.1|7141.1|7150.1|7135.1|13
1732887870000|2024-11-29 13:44:30|7152.5|7137.5|7146.1|7131.1|7157|7142|7146.1|7131.1|27
1732887880000|2024-11-29 13:44:40|7144.6|7129.6|7143.7|7128.7|7146.6|7131.6|7143.7|7128.7|18
1732887890000|2024-11-29 13:44:50|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|9
1732887900000|2024-11-29 13:45:00|7144|7129|7142.6|7127.6|7148.1|7133.1|7142.6|7127.6|21
1732887910000|2024-11-29 13:45:10|7144.1|7129.1|7148|7133|7148|7133|7144.1|7129.1|3
1732887920000|2024-11-29 13:45:20|7147.6|7132.6|7148.6|7133.6|7148.6|7133.6|7147.1|7132.1|7
1732887930000|2024-11-29 13:45:30|7149.1|7134.1|7150.1|7135.1|7150.1|7135.1|7149.1|7134.1|10
1732887940000|2024-11-29 13:45:40|7150.6|7135.6|7148.3|7133.3|7150.6|7135.6|7148.3|7133.3|5
1732887950000|2024-11-29 13:45:50|7148.1|7133.1|7147.6|7132.6|7148.6|7133.6|7147.6|7132.6|4
1732887960000|2024-11-29 13:46:00|7148.1|7133.1|7144.6|7129.6|7148.1|7133.1|7144.6|7129.6|23
1732887970000|2024-11-29 13:46:10|7145.1|7130.1|7144.6|7129.6|7145.6|7130.6|7144.6|7129.6|8
1732887980000|2024-11-29 13:46:20|7142.6|7127.6|7143.1|7128.1|7143.1|7128.1|7142.6|7127.6|2
1732887990000|2024-11-29 13:46:30|7144.1|7129.1|7144.6|7129.6|7144.6|7129.6|7143.2|7128.2|3
1732888000000|2024-11-29 13:46:40|7144.5|7129.5|7143.1|7128.1|7144.5|7129.5|7143.1|7128.1|2
1732888010000|2024-11-29 13:46:50|7142.6|7127.6|7144.7|7129.7|7145.1|7130.1|7142.6|7127.6|12
1732888020000|2024-11-29 13:47:00|7144.6|7129.6|7144.7|7129.7|7144.7|7129.7|7143.1|7128.1|7
1732888030000|2024-11-29 13:47:10|7145|7130|7145.1|7130.1|7145.1|7130.1|7144.6|7129.6|2
1732888040000|2024-11-29 13:47:20|7145.6|7130.6|7151.5|7136.5|7151.6|7136.6|7145.6|7130.6|39
1732888050000|2024-11-29 13:47:30|7151.6|7136.6|7151.9|7136.9|7151.9|7136.9|7151.1|7136.1|2
1732888060000|2024-11-29 13:47:40|7154.8|7139.8|7156.8|7141.8|7156.8|7141.8|7154.8|7139.8|8
1732888080000|2024-11-29 13:48:00|7156.9|7141.9|7156.9|7141.9|7157.9|7142.9|7156.9|7141.9|15
1732888090000|2024-11-29 13:48:10|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|1
1732888100000|2024-11-29 13:48:20|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|5
1732888110000|2024-11-29 13:48:30|7153|7138|7152.9|7137.9|7153|7138|7152.9|7137.9|3
1732888120000|2024-11-29 13:48:40|7154.4|7139.4|7155.9|7140.9|7155.9|7140.9|7154.4|7139.4|2
1732888140000|2024-11-29 13:49:00|7155.4|7140.4|7154.7|7139.7|7155.4|7140.4|7153.9|7138.9|3
1732888150000|2024-11-29 13:49:10|7155.7|7140.7|7153.9|7138.9|7155.7|7140.7|7153.9|7138.9|1
1732888160000|2024-11-29 13:49:20|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1732888170000|2024-11-29 13:49:30|7152.8|7137.8|7148.5|7133.5|7152.8|7137.8|7148.5|7133.5|2
1732888180000|2024-11-29 13:49:40|7148.9|7133.9|7148.4|7133.4|7148.9|7133.9|7148.4|7133.4|0
1732888200000|2024-11-29 13:50:00|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1732888210000|2024-11-29 13:50:10|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1732888230000|2024-11-29 13:50:30|7149.4|7134.4|7152.7|7137.7|7152.7|7137.7|7149.4|7134.4|8
1732888240000|2024-11-29 13:50:40|7156.7|7141.7|7159.2|7144.2|7159.7|7144.7|7156.7|7141.7|15
1732888250000|2024-11-29 13:50:50|7159.7|7144.7|7164.1|7149.1|7164.1|7149.1|7159.7|7144.7|2
1732888260000|2024-11-29 13:51:00|7165.6|7150.6|7165.6|7150.6|7166.1|7151.1|7165.1|7150.1|4
1732888280000|2024-11-29 13:51:20|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|0
1732888290000|2024-11-29 13:51:30|7166.2|7151.2|7165.6|7150.6|7167.1|7152.1|7165.6|7150.6|4
1732888320000|2024-11-29 13:52:00|7165.1|7150.1|7163.1|7148.1|7165.1|7150.1|7163.1|7148.1|1
1732888330000|2024-11-29 13:52:10|7163.6|7148.6|7165.6|7150.6|7165.6|7150.6|7163.6|7148.6|2
1732888350000|2024-11-29 13:52:30|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|1
1732888360000|2024-11-29 13:52:40|7163.2|7148.2|7156.2|7141.2|7163.7|7148.7|7156.2|7141.2|35
1732888380000|2024-11-29 13:53:00|7151.4|7136.4|7153.2|7138.2|7153.2|7138.2|7150.9|7135.9|3
1732888390000|2024-11-29 13:53:10|7155|7140|7156.4|7141.4|7157.4|7142.4|7155|7140|2
1732888400000|2024-11-29 13:53:20|7156.2|7141.2|7153.4|7138.4|7156.2|7141.2|7153|7138|2
1732888410000|2024-11-29 13:53:30|7156.9|7141.9|7158.9|7143.9|7158.9|7143.9|7156.9|7141.9|2
1732888430000|2024-11-29 13:53:50|7159.9|7144.9|7157.6|7142.6|7159.9|7144.9|7157.6|7142.6|4
1732888450000|2024-11-29 13:54:10|||||||||1
1732888460000|2024-11-29 13:54:20|7158|7143|7157.6|7142.6|7158|7143|7157.6|7142.6|0
1732888470000|2024-11-29 13:54:30|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|1
1732888510000|2024-11-29 13:55:10|||||||||1
1732888530000|2024-11-29 13:55:30|7157.6|7142.6|7159.6|7144.6|7159.6|7144.6|7157.6|7142.6|1
1732888540000|2024-11-29 13:55:40|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1732888550000|2024-11-29 13:55:50|7161.4|7146.4|7163.6|7148.6|7164.6|7149.6|7161.4|7146.4|2
1732888560000|2024-11-29 13:56:00|7165.4|7150.4|7163.6|7148.6|7165.4|7150.4|7163.6|7148.6|28
1732888570000|2024-11-29 13:56:10|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|0
1732888580000|2024-11-29 13:56:20|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|1
1732888590000|2024-11-29 13:56:30|7166.4|7151.4|7164.4|7149.4|7166.4|7151.4|7164.4|7149.4|5
1732888600000|2024-11-29 13:56:40|7161|7146|7160.6|7145.6|7161|7146|7160.6|7145.6|1
1732888620000|2024-11-29 13:57:00|7160.4|7145.4|7159.1|7144.1|7162.9|7147.9|7159.1|7144.1|10
1732888630000|2024-11-29 13:57:10|7158.9|7143.9|7158.5|7143.5|7158.9|7143.9|7158.5|7143.5|2
1732888640000|2024-11-29 13:57:20|7158.9|7143.9|7158.5|7143.5|7158.9|7143.9|7158.1|7143.1|0
1732888660000|2024-11-29 13:57:40|7158.9|7143.9|7159.1|7144.1|7159.1|7144.1|7155.6|7140.6|4
1732888680000|2024-11-29 13:58:00|||||||||1
1732888690000|2024-11-29 13:58:10|7158.9|7143.9|7156.6|7141.6|7158.9|7143.9|7156.6|7141.6|1
1732888700000|2024-11-29 13:58:20|7155.8|7140.8|7156.2|7141.2|7156.2|7141.2|7155.8|7140.8|0
1732888710000|2024-11-29 13:58:30|7155.8|7140.8|7156.6|7141.6|7156.6|7141.6|7155.8|7140.8|0
1732888720000|2024-11-29 13:58:40|7156.7|7141.7|7157.1|7142.1|7157.1|7142.1|7156.7|7141.7|1
1732888730000|2024-11-29 13:58:50|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|2
1732888750000|2024-11-29 13:59:10|7158.6|7143.6|7161.6|7146.6|7161.6|7146.6|7158.6|7143.6|2
1732888790000|2024-11-29 13:59:50|7160.6|7145.6|7162|7147|7162.5|7147.5|7160.6|7145.6|1
1732888800000|2024-11-29 14:00:00|7161.5|7146.5|7161.5|7146.5|7161.9|7146.9|7161|7146|8
1732888810000|2024-11-29 14:00:10|7162.9|7147.9|7168.4|7153.4|7168.4|7153.4|7162.9|7147.9|16
1732888820000|2024-11-29 14:00:20|7169|7154|7169.4|7154.4|7170.5|7155.5|7169|7154|30
1732888830000|2024-11-29 14:00:30|7170.4|7155.4|7172.3|7157.3|7172.9|7157.9|7170.4|7155.4|6
1732888840000|2024-11-29 14:00:40|7172.4|7157.4|7175.9|7160.9|7175.9|7160.9|7172.4|7157.4|4
1732888850000|2024-11-29 14:00:50|7176.3|7161.3|7177.3|7162.3|7177.3|7162.3|7174.4|7159.4|23
1732888860000|2024-11-29 14:01:00|7177.9|7162.9|7175.4|7160.4|7177.9|7162.9|7174.4|7159.4|54
1732888870000|2024-11-29 14:01:10|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|9
1732888880000|2024-11-29 14:01:20|7178.4|7163.4|7181.8|7166.8|7181.8|7166.8|7178.4|7163.4|10
1732888890000|2024-11-29 14:01:30|7182.3|7167.3|7185.8|7170.8|7185.8|7170.8|7182.3|7167.3|4
1732888900000|2024-11-29 14:01:40|7187.6|7172.6|7188.2|7173.2|7189.7|7174.7|7187.6|7172.6|6
1732888910000|2024-11-29 14:01:50|7188.1|7173.1|7187.3|7172.3|7188.1|7173.1|7187.3|7172.3|1
1732888920000|2024-11-29 14:02:00|7186.8|7171.8|7183.3|7168.3|7186.8|7171.8|7181.8|7166.8|18
1732888930000|2024-11-29 14:02:10|7183.8|7168.8|7185.3|7170.3|7186.8|7171.8|7183.8|7168.8|3
1732888940000|2024-11-29 14:02:20|7186.6|7171.6|7186.7|7171.7|7187.3|7172.3|7186.3|7171.3|1
1732888950000|2024-11-29 14:02:30|7187.1|7172.1|7187.2|7172.2|7187.2|7172.2|7187.1|7172.1|1
1732888970000|2024-11-29 14:02:50|7185.2|7170.2|7184.6|7169.6|7185.2|7170.2|7184.6|7169.6|4
1732888980000|2024-11-29 14:03:00|7185.1|7170.1|7184.7|7169.7|7185.7|7170.7|7184.7|7169.7|1
1732888990000|2024-11-29 14:03:10|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1732889010000|2024-11-29 14:03:30|||||||||1
1732889020000|2024-11-29 14:03:40|7185.8|7170.8|7183.2|7168.2|7185.8|7170.8|7183.2|7168.2|10
1732889030000|2024-11-29 14:03:50|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|2
1732889040000|2024-11-29 14:04:00|7180.2|7165.2|7179.2|7164.2|7180.2|7165.2|7179.2|7164.2|6
1732889050000|2024-11-29 14:04:10|7178.8|7163.8|7173.8|7158.8|7178.8|7163.8|7173.8|7158.8|8
1732889060000|2024-11-29 14:04:20|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|1
1732889070000|2024-11-29 14:04:30|7176.7|7161.7|7176.2|7161.2|7176.8|7161.8|7176.2|7161.2|3
1732889080000|2024-11-29 14:04:40|7176.3|7161.3|7177.2|7162.2|7177.2|7162.2|7176.3|7161.3|1
1732889090000|2024-11-29 14:04:50|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1732889100000|2024-11-29 14:05:00|7178.2|7163.2|7177.3|7162.3|7178.2|7163.2|7177.3|7162.3|1
1732889130000|2024-11-29 14:05:30|7181.7|7166.7|7182.3|7167.3|7182.3|7167.3|7181.7|7166.7|9
1732889140000|2024-11-29 14:05:40|7184.3|7169.3|7182.2|7167.2|7184.8|7169.8|7182.2|7167.2|3
1732889150000|2024-11-29 14:05:50|7182.3|7167.3|7183.7|7168.7|7183.7|7168.7|7182.3|7167.3|3
1732889170000|2024-11-29 14:06:10|7182.1|7167.1|7180.2|7165.2|7182.1|7167.1|7180.2|7165.2|8
1732889180000|2024-11-29 14:06:20|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7178.7|7163.7|5
1732889190000|2024-11-29 14:06:30|7181.6|7166.6|7182.1|7167.1|7182.1|7167.1|7181.1|7166.1|4
1732889200000|2024-11-29 14:06:40|7180.7|7165.7|7180.6|7165.6|7180.7|7165.7|7180.6|7165.6|6
1732889210000|2024-11-29 14:06:50|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1732889220000|2024-11-29 14:07:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|2
1732889230000|2024-11-29 14:07:10|7179.2|7164.2|7181.4|7166.4|7181.4|7166.4|7177.7|7162.7|15
1732889240000|2024-11-29 14:07:20|7182.8|7167.8|7182.4|7167.4|7183|7168|7182.4|7167.4|3
1732889250000|2024-11-29 14:07:30|7182.5|7167.5|7183|7168|7183|7168|7182.5|7167.5|0
1732889260000|2024-11-29 14:07:40|7183.2|7168.2|7184.5|7169.5|7185|7170|7183.2|7168.2|3
1732889270000|2024-11-29 14:07:50|7184.9|7169.9|7180|7165|7185|7170|7179.6|7164.6|6
1732889280000|2024-11-29 14:08:00|7180.1|7165.1|7179.7|7164.7|7180.1|7165.1|7178.2|7163.2|3
1732889290000|2024-11-29 14:08:10|7180.1|7165.1|7179.6|7164.6|7180.1|7165.1|7179.6|7164.6|1
1732889300000|2024-11-29 14:08:20|7180.6|7165.6|7182.6|7167.6|7182.6|7167.6|7180.6|7165.6|1
1732889310000|2024-11-29 14:08:30|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1732889320000|2024-11-29 14:08:40|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1732889330000|2024-11-29 14:08:50|7184.2|7169.2|7185.5|7170.5|7186|7171|7184.2|7169.2|4
1732889340000|2024-11-29 14:09:00|7186|7171|7186|7171|7186|7171|7186|7171|1
1732889350000|2024-11-29 14:09:10|7186.4|7171.4|7188.1|7173.1|7188.1|7173.1|7186.4|7171.4|2
1732889360000|2024-11-29 14:09:20|7188.2|7173.2|7187.6|7172.6|7188.2|7173.2|7187.6|7172.6|2
1732889390000|2024-11-29 14:09:50|||||||||3
1732889400000|2024-11-29 14:10:00|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|4
1732889410000|2024-11-29 14:10:10|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1732889420000|2024-11-29 14:10:20|7187.1|7172.1|7187.2|7172.2|7187.2|7172.2|7187.1|7172.1|2
1732889430000|2024-11-29 14:10:30|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|7187.7|7172.7|3
1732889440000|2024-11-29 14:10:40|7192.6|7177.6|7195.1|7180.1|7195.1|7180.1|7192.6|7177.6|4
1732889450000|2024-11-29 14:10:50|7195.3|7180.3|7197.1|7182.1|7197.1|7182.1|7195.3|7180.3|5
1732889460000|2024-11-29 14:11:00|7197.6|7182.6|7197.9|7182.9|7198|7183|7197.6|7182.6|1
1732889470000|2024-11-29 14:11:10|7198.4|7183.4|7201.4|7186.4|7201.4|7186.4|7198.4|7183.4|7
1732889480000|2024-11-29 14:11:20|7202|7187|7201|7186|7202|7187|7200.5|7185.5|20
1732889490000|2024-11-29 14:11:30|7200.9|7185.9|7202|7187|7202|7187|7200.9|7185.9|2
1732889500000|2024-11-29 14:11:40|7202.9|7187.9|7201|7186|7203.4|7188.4|7201|7186|4
1732889510000|2024-11-29 14:11:50|7200.9|7185.9|7201|7186|7201|7186|7198.9|7183.9|21
1732889520000|2024-11-29 14:12:00|7200.9|7185.9|7200.9|7185.9|7201.4|7186.4|7200.9|7185.9|2
1732889530000|2024-11-29 14:12:10|7201.4|7186.4|7202.4|7187.4|7202.9|7187.9|7201.4|7186.4|5
1732889540000|2024-11-29 14:12:20|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|2
1732889550000|2024-11-29 14:12:30|||||||||2
1732889560000|2024-11-29 14:12:40|||||||||6
1732889580000|2024-11-29 14:13:00|7200|7185|7202.9|7187.9|7202.9|7187.9|7198.9|7183.9|5
1732889590000|2024-11-29 14:13:10|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1732889600000|2024-11-29 14:13:20|7203.6|7188.6|7203.9|7188.9|7205|7190|7203.4|7188.4|3
1732889620000|2024-11-29 14:13:40|7204|7189|7204.9|7189.9|7204.9|7189.9|7204|7189|3
1732889630000|2024-11-29 14:13:50|7205.4|7190.4|7204.9|7189.9|7205.4|7190.4|7204.9|7189.9|1
1732889640000|2024-11-29 14:14:00|||||||||1
1732889660000|2024-11-29 14:14:20|||||||||1
1732889680000|2024-11-29 14:14:40|7205.3|7190.3|7207.9|7192.9|7209.4|7194.4|7205.3|7190.3|2
1732889690000|2024-11-29 14:14:50|7208.4|7193.4|7208|7193|7208.9|7193.9|7208|7193|0
1732889700000|2024-11-29 14:15:00|7208.9|7193.9|7209.9|7194.9|7210|7195|7208.4|7193.4|4
1732889710000|2024-11-29 14:15:10|7209|7194|7207.4|7192.4|7209|7194|7206.5|7191.5|8
1732889730000|2024-11-29 14:15:30|7207.9|7192.9|7206.4|7191.4|7207.9|7192.9|7206.4|7191.4|4
1732889770000|2024-11-29 14:16:10|7205.8|7190.8|7206.4|7191.4|7206.4|7191.4|7205.8|7190.8|3
1732889790000|2024-11-29 14:16:30|7207.4|7192.4|7208.8|7193.8|7209.9|7194.9|7207.4|7192.4|8
1732889800000|2024-11-29 14:16:40|7208.9|7193.9|7209.4|7194.4|7209.9|7194.9|7208.9|7193.9|3
1732889810000|2024-11-29 14:16:50|7209|7194|7209|7194|7209|7194|7209|7194|0
1732889820000|2024-11-29 14:17:00|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1732889850000|2024-11-29 14:17:30|7209.9|7194.9|7210|7195|7210|7195|7209.9|7194.9|2
1732889860000|2024-11-29 14:17:40|7210.4|7195.4|7210.5|7195.5|7210.5|7195.5|7210.4|7195.4|11
1732889870000|2024-11-29 14:17:50|||||||||1
1732889880000|2024-11-29 14:18:00|7212.4|7197.4|7213.4|7198.4|7213.4|7198.4|7211.9|7196.9|16
1732889890000|2024-11-29 14:18:10|7213.8|7198.8|7212.8|7197.8|7214.3|7199.3|7212.4|7197.4|9
1732889900000|2024-11-29 14:18:20|7212.9|7197.9|7213.8|7198.8|7213.8|7198.8|7212.9|7197.9|1
1732889910000|2024-11-29 14:18:30|7214.3|7199.3|7215.8|7200.8|7215.8|7200.8|7214.3|7199.3|22
1732889930000|2024-11-29 14:18:50|||||||||3
1732889940000|2024-11-29 14:19:00|7215.9|7200.9|7216.8|7201.8|7217.8|7202.8|7215.9|7200.9|7
1732889950000|2024-11-29 14:19:10|7217.3|7202.3|7210.4|7195.4|7217.3|7202.3|7210.3|7195.3|27
1732889960000|2024-11-29 14:19:20|7210.8|7195.8|7207.9|7192.9|7210.8|7195.8|7207.9|7192.9|12
1732889970000|2024-11-29 14:19:30|7208.4|7193.4|7207|7192|7208.4|7193.4|7206.9|7191.9|2
1732889980000|2024-11-29 14:19:40|7207.4|7192.4|7207.5|7192.5|7207.5|7192.5|7207.4|7192.4|0
1732889990000|2024-11-29 14:19:50|7207|7192|7207|7192|7207|7192|7207|7192|0
1732890000000|2024-11-29 14:20:00|7206.5|7191.5|7201|7186|7206.5|7191.5|7198.1|7183.1|18
1732890020000|2024-11-29 14:20:20|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199|7184|2
1732890030000|2024-11-29 14:20:30|7199.5|7184.5|7198.1|7183.1|7199.5|7184.5|7198.1|7183.1|1
1732890040000|2024-11-29 14:20:40|7198.5|7183.5|7201|7186|7201|7186|7198.5|7183.5|2
1732890050000|2024-11-29 14:20:50|7202.1|7187.1|7201.6|7186.6|7202.1|7187.1|7201.6|7186.6|1
1732890060000|2024-11-29 14:21:00|7202|7187|7203.6|7188.6|7205.5|7190.5|7202|7187|3
1732890070000|2024-11-29 14:21:10|7203.5|7188.5|7205|7190|7205|7190|7203.5|7188.5|0
1732890080000|2024-11-29 14:21:20|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|1
1732890090000|2024-11-29 14:21:30|7201.2|7186.2|7201.6|7186.6|7201.6|7186.6|7201.2|7186.2|1
1732890110000|2024-11-29 14:21:50|7202|7187|7202|7187|7202|7187|7202|7187|0
1732890120000|2024-11-29 14:22:00|7202.5|7187.5|7204.6|7189.6|7204.6|7189.6|7202.5|7187.5|1
1732890130000|2024-11-29 14:22:10|7202.6|7187.6|7202.5|7187.5|7203.1|7188.1|7202.5|7187.5|1
1732890140000|2024-11-29 14:22:20|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1732890150000|2024-11-29 14:22:30|7202.6|7187.6|7203.1|7188.1|7203.1|7188.1|7202.6|7187.6|0
1732890180000|2024-11-29 14:23:00|7205.4|7190.4|7205.5|7190.5|7206|7191|7205.4|7190.4|2
1732890190000|2024-11-29 14:23:10|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|1
1732890200000|2024-11-29 14:23:20|7204.8|7189.8|7201.6|7186.6|7204.8|7189.8|7201.6|7186.6|4
1732890210000|2024-11-29 14:23:30|||||||||1
1732890240000|2024-11-29 14:24:00|7202|7187|7204.6|7189.6|7204.6|7189.6|7201.1|7186.1|7
1732890250000|2024-11-29 14:24:10|7204.1|7189.1|7201.6|7186.6|7205|7190|7201.6|7186.6|1
1732890260000|2024-11-29 14:24:20|7201.2|7186.2|7201.6|7186.6|7201.6|7186.6|7201.1|7186.1|1
1732890270000|2024-11-29 14:24:30|||||||||1
1732890280000|2024-11-29 14:24:40|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|0
1732890290000|2024-11-29 14:24:50|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|0
1732890300000|2024-11-29 14:25:00|7204.1|7189.1|7207.6|7192.6|7207.6|7192.6|7204.1|7189.1|4
1732890310000|2024-11-29 14:25:10|7208.1|7193.1|7208.6|7193.6|7208.6|7193.6|7208.1|7193.1|1
1732890360000|2024-11-29 14:26:00|7210.6|7195.6|7209.5|7194.5|7210.6|7195.6|7209.5|7194.5|15
1732890370000|2024-11-29 14:26:10|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|2
1732890380000|2024-11-29 14:26:20|7210.1|7195.1|7207.1|7192.1|7210.1|7195.1|7206.3|7191.3|8
1732890390000|2024-11-29 14:26:30|7208|7193|7208.1|7193.1|7208.1|7193.1|7208|7193|0
1732890410000|2024-11-29 14:26:50|||||||||1
1732890420000|2024-11-29 14:27:00|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1732890430000|2024-11-29 14:27:10|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|7208.1|7193.1|2
1732890440000|2024-11-29 14:27:20|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|7209.6|7194.6|4
1732890450000|2024-11-29 14:27:30|7210.1|7195.1|7210.2|7195.2|7210.6|7195.6|7210.1|7195.1|3
1732890460000|2024-11-29 14:27:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1732890490000|2024-11-29 14:28:10|7209.1|7194.1|7207.1|7192.1|7209.1|7194.1|7207.1|7192.1|4
1732890500000|2024-11-29 14:28:20|7207.5|7192.5|7207.1|7192.1|7209.6|7194.6|7207.1|7192.1|3
1732890510000|2024-11-29 14:28:30|7205.6|7190.6|7201.1|7186.1|7205.6|7190.6|7201.1|7186.1|2
1732890520000|2024-11-29 14:28:40|7200.7|7185.7|7200.3|7185.3|7202.6|7187.6|7200.3|7185.3|2
1732890530000|2024-11-29 14:28:50|7200|7185|7197.6|7182.6|7200|7185|7197.6|7182.6|3
1732890540000|2024-11-29 14:29:00|7194.7|7179.7|7195.8|7180.8|7195.8|7180.8|7194.7|7179.7|3
1732890550000|2024-11-29 14:29:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1732890560000|2024-11-29 14:29:20|7195.3|7180.3|7195.7|7180.7|7195.7|7180.7|7195.3|7180.3|1
1732890570000|2024-11-29 14:29:30|7195.6|7180.6|7196.6|7181.6|7196.6|7181.6|7195.6|7180.6|1
1732890590000|2024-11-29 14:29:50|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|3
1732890600000|2024-11-29 14:30:00|7201.2|7186.2|7207.2|7192.2|7208.2|7193.2|7201.2|7186.2|10
1732890610000|2024-11-29 14:30:10|7207.6|7192.6|7207.2|7192.2|7208.2|7193.2|7207.2|7192.2|8
1732890620000|2024-11-29 14:30:20|7207.3|7192.3|7207.8|7192.8|7208.2|7193.2|7207.2|7192.2|7
1732890630000|2024-11-29 14:30:30|7207.7|7192.7|7207.7|7192.7|7208.3|7193.3|7206.2|7191.2|14
1732890640000|2024-11-29 14:30:40|7206.2|7191.2|7205.3|7190.3|7206.2|7191.2|7205.3|7190.3|4
1732890650000|2024-11-29 14:30:50|7201.7|7186.7|7199.8|7184.8|7201.7|7186.7|7199.8|7184.8|10
1732890660000|2024-11-29 14:31:00|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1732890680000|2024-11-29 14:31:20|7198.3|7183.3|7199.2|7184.2|7199.2|7184.2|7197.7|7182.7|15
1732890690000|2024-11-29 14:31:30|||||||||2
1732890710000|2024-11-29 14:31:50|7201.2|7186.2|7197.2|7182.2|7201.2|7186.2|7196.8|7181.8|3
1732890720000|2024-11-29 14:32:00|7197.8|7182.8|7200.3|7185.3|7200.3|7185.3|7197.7|7182.7|11
1732890730000|2024-11-29 14:32:10|||||||||2
1732890750000|2024-11-29 14:32:30|7201.2|7186.2|7205.2|7190.2|7205.2|7190.2|7201.2|7186.2|4
1732890770000|2024-11-29 14:32:50|7205.8|7190.8|7207.2|7192.2|7207.2|7192.2|7205.8|7190.8|2
1732890780000|2024-11-29 14:33:00|7206.3|7191.3|7202.2|7187.2|7207.7|7192.7|7202.2|7187.2|7
1732890790000|2024-11-29 14:33:10|7201.7|7186.7|7203.7|7188.7|7203.7|7188.7|7201.7|7186.7|3
1732890800000|2024-11-29 14:33:20|7204.1|7189.1|7204.2|7189.2|7204.2|7189.2|7204.1|7189.1|0
1732890810000|2024-11-29 14:33:30|7205.2|7190.2|7203.7|7188.7|7205.2|7190.2|7203.7|7188.7|7
1732890820000|2024-11-29 14:33:40|7203.3|7188.3|7202.3|7187.3|7203.3|7188.3|7201.8|7186.8|7
1732890830000|2024-11-29 14:33:50|7201.3|7186.3|7200.8|7185.8|7201.3|7186.3|7200.8|7185.8|1
1732890840000|2024-11-29 14:34:00|7200.7|7185.7|7200.7|7185.7|7201.3|7186.3|7200.7|7185.7|3
1732890850000|2024-11-29 14:34:10|7201.2|7186.2|7201.3|7186.3|7201.8|7186.8|7201.2|7186.2|1
1732890860000|2024-11-29 14:34:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|1
1732890870000|2024-11-29 14:34:30|7200.4|7185.4|7199.3|7184.3|7200.8|7185.8|7199.3|7184.3|6
1732890890000|2024-11-29 14:34:50|7199.8|7184.8|7198.8|7183.8|7199.8|7184.8|7198.8|7183.8|2
1732890900000|2024-11-29 14:35:00|7197.2|7182.2|7196.3|7181.3|7199.2|7184.2|7196.3|7181.3|9
1732890920000|2024-11-29 14:35:20|7197.7|7182.7|7199.3|7184.3|7199.3|7184.3|7197.7|7182.7|3
1732890930000|2024-11-29 14:35:30|7197.3|7182.3|7196.8|7181.8|7197.3|7182.3|7196.8|7181.8|3
1732890940000|2024-11-29 14:35:40|7196.3|7181.3|7196.8|7181.8|7196.8|7181.8|7196.3|7181.3|3
1732890960000|2024-11-29 14:36:00|||||||||2
1732890980000|2024-11-29 14:36:20|7196.3|7181.3|7200.7|7185.7|7200.7|7185.7|7196.3|7181.3|4
1732890990000|2024-11-29 14:36:30|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|2
1732891000000|2024-11-29 14:36:40|7202.3|7187.3|7205.6|7190.6|7205.6|7190.6|7202.3|7187.3|4
1732891010000|2024-11-29 14:36:50|7207|7192|7208.2|7193.2|7208.2|7193.2|7206.6|7191.6|4
1732891020000|2024-11-29 14:37:00|||||||||9
1732891040000|2024-11-29 14:37:20|7208.7|7193.7|7207.2|7192.2|7208.7|7193.7|7207.2|7192.2|10
1732891050000|2024-11-29 14:37:30|7205.2|7190.2|7204.2|7189.2|7205.2|7190.2|7203.7|7188.7|8
1732891060000|2024-11-29 14:37:40|7204.6|7189.6|7204.7|7189.7|7204.7|7189.7|7204.6|7189.6|0
1732891070000|2024-11-29 14:37:50|7206.1|7191.1|7208.8|7193.8|7208.8|7193.8|7206.1|7191.1|3
1732891080000|2024-11-29 14:38:00|7209.1|7194.1|7209.6|7194.6|7209.6|7194.6|7208.1|7193.1|2
1732891100000|2024-11-29 14:38:20|7208.6|7193.6|7208.3|7193.3|7209|7194|7208.3|7193.3|3
1732891110000|2024-11-29 14:38:30|7208.7|7193.7|7208.2|7193.2|7208.7|7193.7|7208.2|7193.2|2
1732891130000|2024-11-29 14:38:50|7209.2|7194.2|7209.6|7194.6|7209.6|7194.6|7208.7|7193.7|1
1732891140000|2024-11-29 14:39:00|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|1
1732891150000|2024-11-29 14:39:10|7210.1|7195.1|7210.7|7195.7|7210.7|7195.7|7210.1|7195.1|4
1732891160000|2024-11-29 14:39:20|7210.6|7195.6|7212.5|7197.5|7212.5|7197.5|7210.1|7195.1|4
1732891170000|2024-11-29 14:39:30|7212.6|7197.6|7214.6|7199.6|7214.6|7199.6|7212.6|7197.6|6
1732891180000|2024-11-29 14:39:40|||||||||1
1732891200000|2024-11-29 14:40:00|7212.8|7197.8|7212.6|7197.6|7213.5|7198.5|7212.6|7197.6|11
1732891210000|2024-11-29 14:40:10|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|7212.5|7197.5|2
1732891220000|2024-11-29 14:40:20|7213|7198|7213|7198|7213|7198|7213|7198|0
1732891230000|2024-11-29 14:40:30|7212|7197|7213|7198|7213|7198|7212|7197|4
1732891240000|2024-11-29 14:40:40|7212.8|7197.8|7212|7197|7212.8|7197.8|7212|7197|4
1732891280000|2024-11-29 14:41:20|||||||||1
1732891290000|2024-11-29 14:41:30|7212.5|7197.5|7215|7200|7215|7200|7212.5|7197.5|8
1732891300000|2024-11-29 14:41:40|||||||||2
1732891320000|2024-11-29 14:42:00|7214|7199|7214|7199|7214|7199|7214|7199|7
1732891330000|2024-11-29 14:42:10|7213|7198|7213|7198|7213|7198|7212|7197|5
1732891350000|2024-11-29 14:42:30|7213.2|7198.2|7214|7199|7214|7199|7213.2|7198.2|2
1732891360000|2024-11-29 14:42:40|7214.5|7199.5|7214|7199|7214.5|7199.5|7214|7199|1
1732891370000|2024-11-29 14:42:50|||||||||1
1732891380000|2024-11-29 14:43:00|7213|7198|7213|7198|7213|7198|7213|7198|5
1732891390000|2024-11-29 14:43:10|7214|7199|7214|7199|7214|7199|7213.6|7198.6|3
1732891400000|2024-11-29 14:43:20|7214.9|7199.9|7214.5|7199.5|7215|7200|7214.5|7199.5|0
1732891410000|2024-11-29 14:43:30|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|0
1732891420000|2024-11-29 14:43:40|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|1
1732891430000|2024-11-29 14:43:50|7215.1|7200.1|7215|7200|7215.1|7200.1|7215|7200|10
1732891440000|2024-11-29 14:44:00|||||||||1
1732891450000|2024-11-29 14:44:10|7215.5|7200.5|7215|7200|7215.5|7200.5|7215|7200|2
1732891490000|2024-11-29 14:44:50|||||||||13
1732891500000|2024-11-29 14:45:00|7215.1|7200.1|7215|7200|7215.1|7200.1|7215|7200|5
1732891510000|2024-11-29 14:45:10|||||||||3
1732891550000|2024-11-29 14:45:50|7215.1|7200.1|7213.5|7198.5|7215.5|7200.5|7213.5|7198.5|27
1732891560000|2024-11-29 14:46:00|7213.3|7198.3|7204.9|7189.9|7213.3|7198.3|7204.9|7189.9|19
1732891570000|2024-11-29 14:46:10|7204.4|7189.4|7203.7|7188.7|7204.8|7189.8|7202.7|7187.7|2
1732891580000|2024-11-29 14:46:20|7204.2|7189.2|7201.8|7186.8|7204.7|7189.7|7201.8|7186.8|3
1732891590000|2024-11-29 14:46:30|7198.4|7183.4|7197.9|7182.9|7198.4|7183.4|7197.4|7182.4|4
1732891600000|2024-11-29 14:46:40|7197.4|7182.4|7197.9|7182.9|7197.9|7182.9|7197.4|7182.4|0
1732891610000|2024-11-29 14:46:50|7197.4|7182.4|7194.9|7179.9|7197.9|7182.9|7194.4|7179.4|10
1732891620000|2024-11-29 14:47:00|7194.4|7179.4|7195.4|7180.4|7195.4|7180.4|7194.4|7179.4|6
1732891630000|2024-11-29 14:47:10|7195.2|7180.2|7201.6|7186.6|7201.6|7186.6|7195.2|7180.2|4
1732891640000|2024-11-29 14:47:20|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|2
1732891650000|2024-11-29 14:47:30|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1732891680000|2024-11-29 14:48:00|7202.3|7187.3|7203.3|7188.3|7203.3|7188.3|7202.3|7187.3|3
1732891690000|2024-11-29 14:48:10|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|2
1732891700000|2024-11-29 14:48:20|7201.7|7186.7|7200.8|7185.8|7201.8|7186.8|7200.4|7185.4|0
1732891710000|2024-11-29 14:48:30|7200.9|7185.9|7201.4|7186.4|7201.4|7186.4|7200.9|7185.9|1
1732891730000|2024-11-29 14:48:50|7202.2|7187.2|7202.4|7187.4|7202.4|7187.4|7202.2|7187.2|2
1732891740000|2024-11-29 14:49:00|7202.9|7187.9|7203.3|7188.3|7203.3|7188.3|7202.9|7187.9|5
1732891750000|2024-11-29 14:49:10|7202.8|7187.8|7203.3|7188.3|7203.3|7188.3|7202.8|7187.8|0
1732891780000|2024-11-29 14:49:40|7203.8|7188.8|7208.7|7193.7|7208.7|7193.7|7203.8|7188.8|15
1732891790000|2024-11-29 14:49:50|7208.3|7193.3|7208.7|7193.7|7208.7|7193.7|7207.9|7192.9|0
1732891800000|2024-11-29 14:50:00|7208.3|7193.3|7208.7|7193.7|7208.7|7193.7|7208.3|7193.3|1
1732891810000|2024-11-29 14:50:10|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|1
1732891830000|2024-11-29 14:50:30|7208.8|7193.8|7209.2|7194.2|7209.2|7194.2|7208.8|7193.8|2
1732891840000|2024-11-29 14:50:40|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|3
1732891850000|2024-11-29 14:50:50|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|5
1732891860000|2024-11-29 14:51:00|7208.7|7193.7|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|1
1732891870000|2024-11-29 14:51:10|||||||||11
1732891880000|2024-11-29 14:51:20|||||||||2
1732891890000|2024-11-29 14:51:30|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|0
1732891900000|2024-11-29 14:51:40|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|2
1732891920000|2024-11-29 14:52:00|||||||||8
1732891940000|2024-11-29 14:52:20|7209.7|7194.7|7210.7|7195.7|7210.7|7195.7|7209.7|7194.7|12
1732891950000|2024-11-29 14:52:30|||||||||2
1732891960000|2024-11-29 14:52:40|||||||||13
1732891970000|2024-11-29 14:52:50|7210.9|7195.9|7212.2|7197.2|7213.2|7198.2|7210.9|7195.9|3
1732891980000|2024-11-29 14:53:00|7211.4|7196.4|7208.2|7193.2|7211.4|7196.4|7207.7|7192.7|12
1732891990000|2024-11-29 14:53:10|7208.7|7193.7|7211.7|7196.7|7211.7|7196.7|7208.7|7193.7|1
1732892000000|2024-11-29 14:53:20|7212.2|7197.2|7213.2|7198.2|7213.2|7198.2|7212.2|7197.2|2
1732892010000|2024-11-29 14:53:30|7213.7|7198.7|7214.5|7199.5|7214.5|7199.5|7213.7|7198.7|2
1732892020000|2024-11-29 14:53:40|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|1
1732892030000|2024-11-29 14:53:50|||||||||1
1732892040000|2024-11-29 14:54:00|||||||||2
1732892050000|2024-11-29 14:54:10|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|5
1732892080000|2024-11-29 14:54:40|7214.7|7199.7|7215.2|7200.2|7215.2|7200.2|7214.7|7199.7|0
1732892090000|2024-11-29 14:54:50|7215.1|7200.1|7214.2|7199.2|7215.1|7200.1|7214.2|7199.2|2
1732892100000|2024-11-29 14:55:00|7213.8|7198.8|7211.8|7196.8|7213.8|7198.8|7211.8|7196.8|7
1732892110000|2024-11-29 14:55:10|7213.7|7198.7|7214.2|7199.2|7214.2|7199.2|7213.7|7198.7|2
1732892130000|2024-11-29 14:55:30|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|7214.3|7199.3|0
1732892140000|2024-11-29 14:55:40|7214.4|7199.4|7214.3|7199.3|7214.4|7199.4|7213.8|7198.8|15
1732892150000|2024-11-29 14:55:50|||||||||1
1732892160000|2024-11-29 14:56:00|7212.7|7197.7|7213.3|7198.3|7213.3|7198.3|7211.9|7196.9|6
1732892200000|2024-11-29 14:56:40|7214.2|7199.2|7214.3|7199.3|7214.8|7199.8|7214.2|7199.2|24
1732892210000|2024-11-29 14:56:50|||||||||2
1732892220000|2024-11-29 14:57:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|1
1732892230000|2024-11-29 14:57:10|7212.8|7197.8|7214.8|7199.8|7214.8|7199.8|7212.8|7197.8|11
1732892240000|2024-11-29 14:57:20|7214.4|7199.4|7211.4|7196.4|7214.9|7199.9|7211.4|7196.4|20
1732892280000|2024-11-29 14:58:00|7210.9|7195.9|7211.3|7196.3|7211.3|7196.3|7210.9|7195.9|2
1732892290000|2024-11-29 14:58:10|7211.1|7196.1|7210.3|7195.3|7211.2|7196.2|7210.2|7195.2|2
1732892300000|2024-11-29 14:58:20|7210.7|7195.7|7211.7|7196.7|7211.7|7196.7|7210.7|7195.7|1
1732892310000|2024-11-29 14:58:30|7210.4|7195.4|7210.7|7195.7|7210.7|7195.7|7210.3|7195.3|2
1732892320000|2024-11-29 14:58:40|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7211.3|7196.3|5
1732892330000|2024-11-29 14:58:50|||||||||10
1732892340000|2024-11-29 14:59:00|7209.8|7194.8|7209.3|7194.3|7209.8|7194.8|7209.3|7194.3|8
1732892350000|2024-11-29 14:59:10|7208.4|7193.4|7208.8|7193.8|7208.8|7193.8|7208.4|7193.4|4
1732892360000|2024-11-29 14:59:20|7209.4|7194.4|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|3
1732892370000|2024-11-29 14:59:30|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1732892380000|2024-11-29 14:59:40|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|7208.9|7193.9|0
1732892390000|2024-11-29 14:59:50|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1732892400000|2024-11-29 15:00:00|7208.1|7193.1|7208.9|7193.9|7208.9|7193.9|7208.1|7193.1|4
1732892410000|2024-11-29 15:00:10|7208.4|7193.4|7208.3|7193.3|7208.4|7193.4|7208.3|7193.3|0
1732892420000|2024-11-29 15:00:20|7208.4|7193.4|7209.4|7194.4|7209.4|7194.4|7208.4|7193.4|2
1732892440000|2024-11-29 15:00:40|7209.2|7194.2|7206.8|7191.8|7209.2|7194.2|7206.8|7191.8|3
1732892460000|2024-11-29 15:01:00|7206.4|7191.4|7208.4|7193.4|7208.8|7193.8|7206.4|7191.4|2
1732892470000|2024-11-29 15:01:10|7208.8|7193.8|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|7
1732892490000|2024-11-29 15:01:30|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|0
1732892500000|2024-11-29 15:01:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|6
1732892510000|2024-11-29 15:01:50|7207|7192|7204|7189|7207|7192|7204|7189|7
1732892530000|2024-11-29 15:02:10|7203.9|7188.9|7204|7189|7204.4|7189.4|7203.9|7188.9|1
1732892540000|2024-11-29 15:02:20|7205.4|7190.4|7205.9|7190.9|7205.9|7190.9|7205.4|7190.4|2
1732892550000|2024-11-29 15:02:30|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1732892560000|2024-11-29 15:02:40|||||||||1
1732892570000|2024-11-29 15:02:50|7206.9|7191.9|7204.5|7189.5|7207|7192|7204.5|7189.5|11
1732892580000|2024-11-29 15:03:00|7204.3|7189.3|7203.5|7188.5|7204.3|7189.3|7203.5|7188.5|1
1732892600000|2024-11-29 15:03:20|7203.4|7188.4|7200.5|7185.5|7203.4|7188.4|7200.5|7185.5|2
1732892610000|2024-11-29 15:03:30|7200.6|7185.6|7201.4|7186.4|7201.4|7186.4|7200.6|7185.6|3
1732892620000|2024-11-29 15:03:40|7201|7186|7201|7186|7201|7186|7201|7186|0
1732892640000|2024-11-29 15:04:00|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1732892650000|2024-11-29 15:04:10|7201.4|7186.4|7200.6|7185.6|7201.4|7186.4|7200.6|7185.6|7
1732892660000|2024-11-29 15:04:20|7200.4|7185.4|7198.6|7183.6|7200.4|7185.4|7198.6|7183.6|3
1732892670000|2024-11-29 15:04:30|7198.1|7183.1|7198.1|7183.1|7199.1|7184.1|7198.1|7183.1|0
1732892680000|2024-11-29 15:04:40|7194.6|7179.6|7197.1|7182.1|7197.1|7182.1|7194.1|7179.1|4
1732892690000|2024-11-29 15:04:50|7198.1|7183.1|7198.6|7183.6|7199.1|7184.1|7198.1|7183.1|3
1732892710000|2024-11-29 15:05:10|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|7200.1|7185.1|3
1732892720000|2024-11-29 15:05:20|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|0
1732892740000|2024-11-29 15:05:40|7200.1|7185.1|7200.6|7185.6|7200.6|7185.6|7200.1|7185.1|17
1732892760000|2024-11-29 15:06:00|7200.7|7185.7|7201.1|7186.1|7201.1|7186.1|7200.7|7185.7|2
1732892770000|2024-11-29 15:06:10|7202.4|7187.4|7203.1|7188.1|7203.6|7188.6|7202.1|7187.1|2
1732892780000|2024-11-29 15:06:20|7203.6|7188.6|7201.1|7186.1|7204.5|7189.5|7200.1|7185.1|34
1732892800000|2024-11-29 15:06:40|7200.6|7185.6|7200.6|7185.6|7200.6|7185.6|7199.6|7184.6|3
1732892810000|2024-11-29 15:06:50|7202.9|7187.9|7203|7188|7203|7188|7202.6|7187.6|3
1732892820000|2024-11-29 15:07:00|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|1
1732892830000|2024-11-29 15:07:10|7203|7188|7202.9|7187.9|7203|7188|7202.9|7187.9|0
1732892880000|2024-11-29 15:08:00|||||||||1
1732892890000|2024-11-29 15:08:10|||||||||1
1732892900000|2024-11-29 15:08:20|7202.4|7187.4|7201.6|7186.6|7202.4|7187.4|7201.6|7186.6|1
1732892910000|2024-11-29 15:08:30|7201.4|7186.4|7199.4|7184.4|7201.4|7186.4|7199.4|7184.4|1
1732892920000|2024-11-29 15:08:40|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|0
1732892930000|2024-11-29 15:08:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|2
1732892940000|2024-11-29 15:09:00|7201.3|7186.3|7199.4|7184.4|7201.9|7186.9|7199.4|7184.4|6
1732892950000|2024-11-29 15:09:10|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|1
1732892960000|2024-11-29 15:09:20|7200.4|7185.4|7200.9|7185.9|7200.9|7185.9|7200.4|7185.4|0
1732892970000|2024-11-29 15:09:30|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|0
1732892980000|2024-11-29 15:09:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|1
1732892990000|2024-11-29 15:09:50|7201.1|7186.1|7201.3|7186.3|7202.4|7187.4|7200.9|7185.9|7
1732893000000|2024-11-29 15:10:00|7201.9|7186.9|7202.4|7187.4|7202.4|7187.4|7201.9|7186.9|1
1732893010000|2024-11-29 15:10:10|7201.9|7186.9|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|1
1732893020000|2024-11-29 15:10:20|7201.9|7186.9|7201.4|7186.4|7201.9|7186.9|7201.4|7186.4|0
1732893030000|2024-11-29 15:10:30|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1732893040000|2024-11-29 15:10:40|7202.1|7187.1|7203.4|7188.4|7203.4|7188.4|7202.1|7187.1|1
1732893060000|2024-11-29 15:11:00|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|7204.4|7189.4|2
1732893070000|2024-11-29 15:11:10|7201.6|7186.6|7201.1|7186.1|7201.6|7186.6|7201.1|7186.1|28
1732893080000|2024-11-29 15:11:20|7200.1|7185.1|7200.1|7185.1|7200.6|7185.6|7200.1|7185.1|0
1732893100000|2024-11-29 15:11:40|7200.6|7185.6|7198.1|7183.1|7200.6|7185.6|7198.1|7183.1|1
1732893110000|2024-11-29 15:11:50|7198.6|7183.6|7198.6|7183.6|7199.1|7184.1|7198.6|7183.6|2
1732893170000|2024-11-29 15:12:50|7198.7|7183.7|7201.6|7186.6|7201.6|7186.6|7198.7|7183.7|5
1732893180000|2024-11-29 15:13:00|7200.3|7185.3|7199.1|7184.1|7200.3|7185.3|7198.6|7183.6|8
1732893190000|2024-11-29 15:13:10|7199.6|7184.6|7201.1|7186.1|7201.5|7186.5|7199.6|7184.6|2
1732893200000|2024-11-29 15:13:20|7200.9|7185.9|7200.1|7185.1|7200.9|7185.9|7200.1|7185.1|1
1732893210000|2024-11-29 15:13:30|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|0
1732893240000|2024-11-29 15:14:00|7199.1|7184.1|7198.6|7183.6|7200.1|7185.1|7198.6|7183.6|4
1732893250000|2024-11-29 15:14:10|7199|7184|7198.6|7183.6|7199.1|7184.1|7198.6|7183.6|1
1732893270000|2024-11-29 15:14:30|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|7198.1|7183.1|0
1732893300000|2024-11-29 15:15:00|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|2
1732893310000|2024-11-29 15:15:10|||||||||1
1732893320000|2024-11-29 15:15:20|7199.1|7184.1|7200.1|7185.1|7200.6|7185.6|7199.1|7184.1|1
1732893330000|2024-11-29 15:15:30|7199.9|7184.9|7200.6|7185.6|7201.1|7186.1|7199.1|7184.1|2
1732893340000|2024-11-29 15:15:40|||||||||1
1732893350000|2024-11-29 15:15:50|||||||||2
1732893360000|2024-11-29 15:16:00|||||||||1
1732893380000|2024-11-29 15:16:20|7200.1|7185.1|7201.4|7186.4|7201.4|7186.4|7199.6|7184.6|14
1732893390000|2024-11-29 15:16:30|7201.5|7186.5|7202.4|7187.4|7202.4|7187.4|7200.6|7185.6|4
1732893400000|2024-11-29 15:16:40|7204.6|7189.6|7204.5|7189.5|7204.6|7189.6|7204.5|7189.5|5
1732893410000|2024-11-29 15:16:50|7204.1|7189.1|7203.5|7188.5|7204.1|7189.1|7203.1|7188.1|4
1732893420000|2024-11-29 15:17:00|7203.1|7188.1|7205.4|7190.4|7205.4|7190.4|7203.1|7188.1|2
1732893430000|2024-11-29 15:17:10|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.1|7190.1|3
1732893440000|2024-11-29 15:17:20|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|2
1732893450000|2024-11-29 15:17:30|7205|7190|7205|7190|7205|7190|7205|7190|0
1732893460000|2024-11-29 15:17:40|7205.1|7190.1|7205.5|7190.5|7205.5|7190.5|7205.1|7190.1|3
1732893480000|2024-11-29 15:18:00|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|16
1732893490000|2024-11-29 15:18:10|7205.1|7190.1|7205.6|7190.6|7205.6|7190.6|7205.1|7190.1|5
1732893500000|2024-11-29 15:18:20|||||||||2
1732893510000|2024-11-29 15:18:30|7205.1|7190.1|7205.6|7190.6|7205.6|7190.6|7205.1|7190.1|6
1732893520000|2024-11-29 15:18:40|||||||||1
1732893530000|2024-11-29 15:18:50|7205.1|7190.1|7205.6|7190.6|7205.6|7190.6|7205.1|7190.1|5
1732893540000|2024-11-29 15:19:00|7206|7191|7205.5|7190.5|7206.1|7191.1|7205.1|7190.1|7
1732893550000|2024-11-29 15:19:10|7205.9|7190.9|7205.5|7190.5|7206|7191|7205.5|7190.5|3
1732893560000|2024-11-29 15:19:20|7205.9|7190.9|7206|7191|7206|7191|7205.9|7190.9|0
1732893580000|2024-11-29 15:19:40|7203.5|7188.5|7206.9|7191.9|7206.9|7191.9|7202.6|7187.6|25
1732893590000|2024-11-29 15:19:50|7208.4|7193.4|7209.9|7194.9|7209.9|7194.9|7208.4|7193.4|27
1732893600000|2024-11-29 15:20:00|7209|7194|7209|7194|7209|7194|7208.5|7193.5|21
1732893610000|2024-11-29 15:20:10|7209.4|7194.4|7210.6|7195.6|7210.6|7195.6|7209.4|7194.4|42
1732893620000|2024-11-29 15:20:20|7211|7196|7211|7196|7211|7196|7210.6|7195.6|1
1732893630000|2024-11-29 15:20:30|||||||||29
1732893640000|2024-11-29 15:20:40|7210.1|7195.1|7211|7196|7211|7196|7210|7195|21
1732893650000|2024-11-29 15:20:50|7211.1|7196.1|7212|7197|7212|7197|7211.1|7196.1|14
1732893660000|2024-11-29 15:21:00|7212.9|7197.9|7215|7200|7215|7200|7212.9|7197.9|18
1732893670000|2024-11-29 15:21:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|5
1732893680000|2024-11-29 15:21:20|7215|7200|7215|7200|7215|7200|7215|7200|6
1732893690000|2024-11-29 15:21:30|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215|7200|10
1732893700000|2024-11-29 15:21:40|7215|7200|7215.4|7200.4|7215.4|7200.4|7215|7200|1
1732893710000|2024-11-29 15:21:50|7215|7200|7213.5|7198.5|7215.4|7200.4|7213.5|7198.5|19
1732893720000|2024-11-29 15:22:00|7213.4|7198.4|7215|7200|7215|7200|7213.4|7198.4|2
1732893730000|2024-11-29 15:22:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215|7200|3
1732893740000|2024-11-29 15:22:20|7215|7200|7210.5|7195.5|7215|7200|7209.2|7194.2|15
1732893750000|2024-11-29 15:22:30|7210.6|7195.6|7212.6|7197.6|7212.6|7197.6|7210.6|7195.6|9
1732893790000|2024-11-29 15:23:10|7212.1|7197.1|7212.6|7197.6|7212.6|7197.6|7212.1|7197.1|3
1732893810000|2024-11-29 15:23:30|7211.7|7196.7|7210.6|7195.6|7211.7|7196.7|7210.6|7195.6|3
1732893830000|2024-11-29 15:23:50|7209.6|7194.6|7208.6|7193.6|7210.1|7195.1|7208.6|7193.6|5
1732893840000|2024-11-29 15:24:00|7206.7|7191.7|7205.8|7190.8|7206.7|7191.7|7205.8|7190.8|3
1732893850000|2024-11-29 15:24:10|7205.2|7190.2|7204.7|7189.7|7205.2|7190.2|7204.7|7189.7|0
1732893860000|2024-11-29 15:24:20|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|1
1732893870000|2024-11-29 15:24:30|7203.3|7188.3|7202.8|7187.8|7203.3|7188.3|7202.8|7187.8|2
1732893880000|2024-11-29 15:24:40|7204.3|7189.3|7204.2|7189.2|7204.7|7189.7|7203.8|7188.8|3
1732893890000|2024-11-29 15:24:50|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|1
1732893900000|2024-11-29 15:25:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1732893920000|2024-11-29 15:25:20|||||||||1
1732893930000|2024-11-29 15:25:30|7202.6|7187.6|7203.6|7188.6|7203.6|7188.6|7202.6|7187.6|15
1732893950000|2024-11-29 15:25:50|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|0
1732893960000|2024-11-29 15:26:00|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|2
1732893970000|2024-11-29 15:26:10|7204.6|7189.6|7205.5|7190.5|7205.6|7190.6|7204.6|7189.6|2
1732893990000|2024-11-29 15:26:30|7205.6|7190.6|7205.6|7190.6|7206.1|7191.1|7205.2|7190.2|1
1732894000000|2024-11-29 15:26:40|7206|7191|7206.1|7191.1|7206.1|7191.1|7206|7191|1
1732894010000|2024-11-29 15:26:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|2
1732894020000|2024-11-29 15:27:00|7205.5|7190.5|7205.6|7190.6|7205.6|7190.6|7205.1|7190.1|4
1732894030000|2024-11-29 15:27:10|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|0
1732894040000|2024-11-29 15:27:20|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|2
1732894050000|2024-11-29 15:27:30|||||||||1
1732894060000|2024-11-29 15:27:40|7206|7191|7206.1|7191.1|7206.1|7191.1|7206|7191|0
1732894070000|2024-11-29 15:27:50|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|1
1732894080000|2024-11-29 15:28:00|7204.7|7189.7|7204.6|7189.6|7204.7|7189.7|7204.6|7189.6|5
1732894090000|2024-11-29 15:28:10|7204.1|7189.1|7204.6|7189.6|7204.6|7189.6|7204.1|7189.1|3
1732894100000|2024-11-29 15:28:20|7204.5|7189.5|7202.7|7187.7|7204.5|7189.5|7202.7|7187.7|2
1732894110000|2024-11-29 15:28:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|0
1732894120000|2024-11-29 15:28:40|7203.2|7188.2|7204.3|7189.3|7204.3|7189.3|7203.2|7188.2|2
1732894130000|2024-11-29 15:28:50|7206.2|7191.2|7205.7|7190.7|7206.2|7191.2|7205.3|7190.3|5
1732894140000|2024-11-29 15:29:00|7205.2|7190.2|7205.7|7190.7|7205.7|7190.7|7204.8|7189.8|6
1732894150000|2024-11-29 15:29:10|7205.8|7190.8|7208.8|7193.8|7208.8|7193.8|7205.8|7190.8|27
1732894160000|2024-11-29 15:29:20|7208.3|7193.3|7208.8|7193.8|7208.8|7193.8|7208.3|7193.3|6
1732894190000|2024-11-29 15:29:50|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7208.8|7193.8|3
1732894200000|2024-11-29 15:30:00|7209.6|7194.6|7210|7195|7211.8|7196.8|7209.6|7194.6|15
1732894210000|2024-11-29 15:30:10|7209.9|7194.9|7211.6|7196.6|7211.6|7196.6|7209.8|7194.8|4
1732894220000|2024-11-29 15:30:20|7211.7|7196.7|7212.2|7197.2|7213.3|7198.3|7210.8|7195.8|12
1732894230000|2024-11-29 15:30:30|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|7211.8|7196.8|1
1732894240000|2024-11-29 15:30:40|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7211.8|7196.8|2
1732894250000|2024-11-29 15:30:50|7212.7|7197.7|7212.8|7197.8|7212.8|7197.8|7212.7|7197.7|2
1732894260000|2024-11-29 15:31:00|7212.3|7197.3|7210.9|7195.9|7212.8|7197.8|7210.4|7195.4|16
1732894270000|2024-11-29 15:31:10|7211.8|7196.8|7211.3|7196.3|7212.8|7197.8|7210.9|7195.9|7
1732894280000|2024-11-29 15:31:20|7210.9|7195.9|7210.9|7195.9|7211.3|7196.3|7210.9|7195.9|1
1732894290000|2024-11-29 15:31:30|7211|7196|7212.8|7197.8|7212.8|7197.8|7211|7196|6
1732894300000|2024-11-29 15:31:40|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|2
1732894310000|2024-11-29 15:31:50|7213.3|7198.3|7214.8|7199.8|7214.8|7199.8|7213.3|7198.3|3
1732894320000|2024-11-29 15:32:00|7213.4|7198.4|7213.8|7198.8|7214.8|7199.8|7213.4|7198.4|10
1732894330000|2024-11-29 15:32:10|7214.3|7199.3|7214.8|7199.8|7214.8|7199.8|7214.3|7199.3|3
1732894340000|2024-11-29 15:32:20|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|0
1732894350000|2024-11-29 15:32:30|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|3
1732894360000|2024-11-29 15:32:40|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|2
1732894370000|2024-11-29 15:32:50|7215.2|7200.2|7215.3|7200.3|7215.3|7200.3|7215.2|7200.2|13
1732894380000|2024-11-29 15:33:00|7214.8|7199.8|7215.8|7200.8|7215.8|7200.8|7214.8|7199.8|30
1732894390000|2024-11-29 15:33:10|7215.7|7200.7|7214.8|7199.8|7215.7|7200.7|7214.8|7199.8|5
1732894410000|2024-11-29 15:33:30|7215.8|7200.8|7215.8|7200.8|7216.3|7201.3|7215.8|7200.8|5
1732894420000|2024-11-29 15:33:40|||||||||1
1732894430000|2024-11-29 15:33:50|7216.3|7201.3|7217.9|7202.9|7218.3|7203.3|7215.8|7200.8|9
1732894440000|2024-11-29 15:34:00|7218|7203|7215.9|7200.9|7218|7203|7215.9|7200.9|9
1732894450000|2024-11-29 15:34:10|||||||||1
1732894460000|2024-11-29 15:34:20|7216|7201|7216|7201|7216|7201|7216|7201|2
1732894470000|2024-11-29 15:34:30|7216.8|7201.8|7218.2|7203.2|7218.2|7203.2|7216.8|7201.8|11
1732894480000|2024-11-29 15:34:40|7217.3|7202.3|7217.2|7202.2|7217.8|7202.8|7217.2|7202.2|4
1732894490000|2024-11-29 15:34:50|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|3
1732894500000|2024-11-29 15:35:00|||||||||15
1732894510000|2024-11-29 15:35:10|7217.2|7202.2|7216.8|7201.8|7217.3|7202.3|7216.8|7201.8|0
1732894520000|2024-11-29 15:35:20|7216.7|7201.7|7217.7|7202.7|7217.7|7202.7|7216.7|7201.7|2
1732894530000|2024-11-29 15:35:30|||||||||2
1732894540000|2024-11-29 15:35:40|7217.3|7202.3|7217.7|7202.7|7217.7|7202.7|7217.3|7202.3|1
1732894550000|2024-11-29 15:35:50|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|7217.3|7202.3|6
1732894560000|2024-11-29 15:36:00|7217.2|7202.2|7216.8|7201.8|7217.2|7202.2|7216.8|7201.8|7
1732894570000|2024-11-29 15:36:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|2
1732894580000|2024-11-29 15:36:20|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|0
1732894590000|2024-11-29 15:36:30|7217.3|7202.3|7217.2|7202.2|7217.3|7202.3|7216.7|7201.7|1
1732894600000|2024-11-29 15:36:40|7216.7|7201.7|7215.2|7200.2|7216.7|7201.7|7215.2|7200.2|11
1732894610000|2024-11-29 15:36:50|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|1
1732894620000|2024-11-29 15:37:00|7214.8|7199.8|7215.3|7200.3|7215.3|7200.3|7214.8|7199.8|1
1732894630000|2024-11-29 15:37:10|7215.2|7200.2|7217.2|7202.2|7217.2|7202.2|7215.2|7200.2|6
1732894650000|2024-11-29 15:37:30|||||||||7
1732894660000|2024-11-29 15:37:40|7217.7|7202.7|7218.7|7203.7|7218.7|7203.7|7217.7|7202.7|2
1732894670000|2024-11-29 15:37:50|7218.3|7203.3|7218.2|7203.2|7218.6|7203.6|7217.6|7202.6|5
1732894680000|2024-11-29 15:38:00|7218.3|7203.3|7218.7|7203.7|7218.7|7203.7|7218.3|7203.3|2
1732894690000|2024-11-29 15:38:10|||||||||1
1732894700000|2024-11-29 15:38:20|7218.2|7203.2|7216.2|7201.2|7218.2|7203.2|7215.7|7200.7|6
1732894710000|2024-11-29 15:38:30|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|1
1732894720000|2024-11-29 15:38:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1732894730000|2024-11-29 15:38:50|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|2
1732894740000|2024-11-29 15:39:00|7217.7|7202.7|7215.7|7200.7|7218.2|7203.2|7215.7|7200.7|8
1732894750000|2024-11-29 15:39:10|||||||||1
1732894770000|2024-11-29 15:39:30|||||||||5
1732894780000|2024-11-29 15:39:40|7215.8|7200.8|7213.9|7198.9|7216.3|7201.3|7213.9|7198.9|9
1732894800000|2024-11-29 15:40:00|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.3|7198.3|2
1732894810000|2024-11-29 15:40:10|7213.7|7198.7|7214.3|7199.3|7214.3|7199.3|7213.7|7198.7|7
1732894820000|2024-11-29 15:40:20|7213.8|7198.8|7213.3|7198.3|7213.8|7198.8|7213.3|7198.3|1
1732894830000|2024-11-29 15:40:30|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|1
1732894840000|2024-11-29 15:40:40|7212.3|7197.3|7210.8|7195.8|7212.3|7197.3|7210.8|7195.8|9
1732894850000|2024-11-29 15:40:50|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|3
1732894860000|2024-11-29 15:41:00|7212.2|7197.2|7212.8|7197.8|7213.2|7198.2|7212.2|7197.2|4
1732894870000|2024-11-29 15:41:10|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|7213.2|7198.2|0
1732894890000|2024-11-29 15:41:30|7213.7|7198.7|7215.2|7200.2|7215.2|7200.2|7213.7|7198.7|4
1732894900000|2024-11-29 15:41:40|7214.8|7199.8|7215.2|7200.2|7215.2|7200.2|7214.8|7199.8|1
1732894910000|2024-11-29 15:41:50|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|7215.3|7200.3|1
1732894920000|2024-11-29 15:42:00|||||||||1
1732894930000|2024-11-29 15:42:10|7215.7|7200.7|7215.7|7200.7|7216.2|7201.2|7215.2|7200.2|24
1732894940000|2024-11-29 15:42:20|7215.2|7200.2|7215.7|7200.7|7215.7|7200.7|7215.2|7200.2|1
1732894950000|2024-11-29 15:42:30|7215.8|7200.8|7215.2|7200.2|7215.8|7200.8|7215.2|7200.2|1
1732894960000|2024-11-29 15:42:40|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|2
1732894970000|2024-11-29 15:42:50|||||||||1
1732894980000|2024-11-29 15:43:00|7214.6|7199.6|7213.7|7198.7|7215.1|7200.1|7213.7|7198.7|4
1732894990000|2024-11-29 15:43:10|7214.1|7199.1|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|2
1732895000000|2024-11-29 15:43:20|7214.2|7199.2|7214.6|7199.6|7214.6|7199.6|7214.2|7199.2|3
1732895020000|2024-11-29 15:43:40|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|1
1732895030000|2024-11-29 15:43:50|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|7214.6|7199.6|6
1732895040000|2024-11-29 15:44:00|7213.6|7198.6|7212.6|7197.6|7213.6|7198.6|7212.6|7197.6|5
1732895050000|2024-11-29 15:44:10|7215|7200|7216.4|7201.4|7216.5|7201.5|7215|7200|24
1732895060000|2024-11-29 15:44:20|7216|7201|7215.5|7200.5|7216.5|7201.5|7215.5|7200.5|5
1732895080000|2024-11-29 15:44:40|7215.6|7200.6|7215.5|7200.5|7215.6|7200.6|7214.6|7199.6|4
1732895090000|2024-11-29 15:44:50|7214.6|7199.6|7214.6|7199.6|7215|7200|7214.6|7199.6|1
1732895100000|2024-11-29 15:45:00|7215.1|7200.1|7215.5|7200.5|7215.6|7200.6|7215.1|7200.1|2
1732895110000|2024-11-29 15:45:10|7215.6|7200.6|7215|7200|7215.6|7200.6|7215|7200|2
1732895120000|2024-11-29 15:45:20|7214.5|7199.5|7215.1|7200.1|7215.1|7200.1|7214.1|7199.1|2
1732895130000|2024-11-29 15:45:30|7215.5|7200.5|7215.6|7200.6|7215.6|7200.6|7215.1|7200.1|1
1732895140000|2024-11-29 15:45:40|7216|7201|7216.1|7201.1|7216.5|7201.5|7215.6|7200.6|7
1732895150000|2024-11-29 15:45:50|7216.5|7201.5|7216.6|7201.6|7216.6|7201.6|7216.5|7201.5|2
1732895160000|2024-11-29 15:46:00|7216.5|7201.5|7216.5|7201.5|7216.6|7201.6|7216.5|7201.5|1
1732895170000|2024-11-29 15:46:10|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.2|7201.2|2
1732895180000|2024-11-29 15:46:20|||||||||1
1732895200000|2024-11-29 15:46:40|7216.7|7201.7|7217.6|7202.6|7217.6|7202.6|7216.7|7201.7|13
1732895210000|2024-11-29 15:46:50|7216.7|7201.7|7217.6|7202.6|7217.6|7202.6|7216.7|7201.7|8
1732895220000|2024-11-29 15:47:00|7218.6|7203.6|7217.7|7202.7|7218.6|7203.6|7217.7|7202.7|3
1732895230000|2024-11-29 15:47:10|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|3
1732895240000|2024-11-29 15:47:20|7218.6|7203.6|7217.7|7202.7|7218.6|7203.6|7217.7|7202.7|1
1732895250000|2024-11-29 15:47:30|7216.7|7201.7|7216.2|7201.2|7216.7|7201.7|7216.2|7201.2|6
1732895260000|2024-11-29 15:47:40|7217.1|7202.1|7216.7|7201.7|7217.1|7202.1|7216.7|7201.7|0
1732895280000|2024-11-29 15:48:00|7216.6|7201.6|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|4
1732895290000|2024-11-29 15:48:10|7217.6|7202.6|7216.6|7201.6|7217.6|7202.6|7216.6|7201.6|1
1732895310000|2024-11-29 15:48:30|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|7215.6|7200.6|5
1732895320000|2024-11-29 15:48:40|||||||||1
1732895330000|2024-11-29 15:48:50|7216.7|7201.7|7215.2|7200.2|7216.7|7201.7|7215.2|7200.2|12
1732895340000|2024-11-29 15:49:00|7215.7|7200.7|7216.2|7201.2|7216.2|7201.2|7215.7|7200.7|3
1732895350000|2024-11-29 15:49:10|7214.8|7199.8|7215.7|7200.7|7215.7|7200.7|7214.8|7199.8|1
1732895360000|2024-11-29 15:49:20|7215.2|7200.2|7215.7|7200.7|7216.2|7201.2|7215.2|7200.2|3
1732895400000|2024-11-29 15:50:00|7215.6|7200.6|7215.7|7200.7|7216.2|7201.2|7215.6|7200.6|3
1732895410000|2024-11-29 15:50:10|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|9
1732895420000|2024-11-29 15:50:20|7217.2|7202.2|7216.7|7201.7|7217.2|7202.2|7216.7|7201.7|3
1732895430000|2024-11-29 15:50:30|||||||||3
1732895440000|2024-11-29 15:50:40|||||||||1
1732895460000|2024-11-29 15:51:00|7216.6|7201.6|7217|7202|7217|7202|7216.6|7201.6|13
1732895470000|2024-11-29 15:51:10|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|2
1732895480000|2024-11-29 15:51:20|||||||||5
1732895490000|2024-11-29 15:51:30|7218.1|7203.1|7217.6|7202.6|7219|7204|7217.6|7202.6|8
1732895500000|2024-11-29 15:51:40|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1732895510000|2024-11-29 15:51:50|7217.7|7202.7|7219|7204|7219|7204|7217.7|7202.7|4
1732895520000|2024-11-29 15:52:00|7219.1|7204.1|7220.1|7205.1|7220.1|7205.1|7219.1|7204.1|46
1732895530000|2024-11-29 15:52:10|||||||||5
1732895540000|2024-11-29 15:52:20|7224|7209|7227.5|7212.5|7227.5|7212.5|7223.6|7208.6|35
1732895550000|2024-11-29 15:52:30|7227.9|7212.9|7227|7212|7227.9|7212.9|7227|7212|14
1732895560000|2024-11-29 15:52:40|7226.5|7211.5|7224|7209|7226.5|7211.5|7223.5|7208.5|8
1732895570000|2024-11-29 15:52:50|7224.5|7209.5|7225.5|7210.5|7225.5|7210.5|7224.5|7209.5|1
1732895580000|2024-11-29 15:53:00|7225|7210|7226.5|7211.5|7226.5|7211.5|7225|7210|2
1732895590000|2024-11-29 15:53:10|7225.6|7210.6|7224.5|7209.5|7225.6|7210.6|7224.5|7209.5|6
1732895600000|2024-11-29 15:53:20|7223.5|7208.5|7224.5|7209.5|7224.5|7209.5|7223.5|7208.5|1
1732895610000|2024-11-29 15:53:30|7224|7209|7224|7209|7224|7209|7224|7209|0
1732895620000|2024-11-29 15:53:40|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7223.4|7208.4|7
1732895630000|2024-11-29 15:53:50|7223.5|7208.5|7223.6|7208.6|7224|7209|7223.5|7208.5|2
1732895640000|2024-11-29 15:54:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1732895650000|2024-11-29 15:54:10|7224.5|7209.5|7225|7210|7225|7210|7224.5|7209.5|3
1732895670000|2024-11-29 15:54:30|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1732895680000|2024-11-29 15:54:40|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7224.9|7209.9|1
1732895690000|2024-11-29 15:54:50|7224.8|7209.8|7225.3|7210.3|7225.3|7210.3|7224.8|7209.8|0
1732895700000|2024-11-29 15:55:00|7225.4|7210.4|7225.5|7210.5|7225.5|7210.5|7225|7210|5
1732895710000|2024-11-29 15:55:10|7225|7210|7225|7210|7225|7210|7225|7210|1
1732895720000|2024-11-29 15:55:20|7224|7209|7225.4|7210.4|7225.5|7210.5|7223|7208|21
1732895730000|2024-11-29 15:55:30|7225.5|7210.5|7223|7208|7225.5|7210.5|7223|7208|26
1732895740000|2024-11-29 15:55:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223|7208|7
1732895750000|2024-11-29 15:55:50|7223|7208|7224|7209|7224|7209|7223|7208|6
1732895760000|2024-11-29 15:56:00|7225.5|7210.5|7226|7211|7226|7211|7225.5|7210.5|3
1732895770000|2024-11-29 15:56:10|||||||||2
1732895780000|2024-11-29 15:56:20|||||||||1
1732895790000|2024-11-29 15:56:30|||||||||1
1732895810000|2024-11-29 15:56:50|7227|7212|7226.6|7211.6|7227|7212|7226.6|7211.6|7
1732895820000|2024-11-29 15:57:00|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226|7211|2
1732895830000|2024-11-29 15:57:10|7227|7212|7227|7212|7227|7212|7227|7212|0
1732895840000|2024-11-29 15:57:20|7226.5|7211.5|7226|7211|7226.5|7211.5|7226|7211|3
1732895870000|2024-11-29 15:57:50|7225.1|7210.1|7224|7209|7225.1|7210.1|7224|7209|12
1732895880000|2024-11-29 15:58:00|7223.2|7208.2|7222.5|7207.5|7223.2|7208.2|7221.1|7206.1|6
1732895890000|2024-11-29 15:58:10|7224|7209|7224.1|7209.1|7224.1|7209.1|7224|7209|1
1732895900000|2024-11-29 15:58:20|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|9
1732895920000|2024-11-29 15:58:40|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|7222.6|7207.6|1
1732895950000|2024-11-29 15:59:10|7222.5|7207.5|7222|7207|7222.5|7207.5|7221.6|7206.6|7
1732895960000|2024-11-29 15:59:20|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1732895990000|2024-11-29 15:59:50|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|2
1732896000000|2024-11-29 16:00:00|7223|7208|7222.9|7207.9|7223|7208|7222.5|7207.5|8
1732896010000|2024-11-29 16:00:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|4
1732896020000|2024-11-29 16:00:20|7226.9|7211.9|7226|7211|7226.9|7211.9|7226|7211|5
1732896030000|2024-11-29 16:00:30|7225.9|7210.9|7225.4|7210.4|7225.9|7210.9|7225|7210|3
1732896040000|2024-11-29 16:00:40|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|7224.9|7209.9|0
1732896050000|2024-11-29 16:00:50|7225.4|7210.4|7225.5|7210.5|7225.9|7210.9|7225.4|7210.4|2
1732896060000|2024-11-29 16:01:00|7225.4|7210.4|7225|7210|7225.5|7210.5|7224|7209|14
1732896070000|2024-11-29 16:01:10|7225.5|7210.5|7224|7209|7225.5|7210.5|7223.9|7208.9|3
1732896080000|2024-11-29 16:01:20|7225.4|7210.4|7224.9|7209.9|7225.4|7210.4|7224.9|7209.9|6
1732896100000|2024-11-29 16:01:40|||||||||1
1732896120000|2024-11-29 16:02:00|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|3
1732896130000|2024-11-29 16:02:10|7225.9|7210.9|7225.5|7210.5|7225.9|7210.9|7225.5|7210.5|4
1732896150000|2024-11-29 16:02:30|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|2
1732896160000|2024-11-29 16:02:40|7225|7210|7225.5|7210.5|7225.5|7210.5|7225|7210|14
1732896170000|2024-11-29 16:02:50|7225.9|7210.9|7225.5|7210.5|7225.9|7210.9|7225.5|7210.5|1
1732896180000|2024-11-29 16:03:00|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|7225.9|7210.9|6
1732896190000|2024-11-29 16:03:10|7226|7211|7225|7210|7226|7211|7225|7210|22
1732896200000|2024-11-29 16:03:20|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|6
1732896210000|2024-11-29 16:03:30|7225|7210|7225|7210|7225|7210|7225|7210|2
1732896220000|2024-11-29 16:03:40|7226.9|7211.9|7227.5|7212.5|7228|7213|7226.9|7211.9|31
1732896230000|2024-11-29 16:03:50|||||||||2
1732896240000|2024-11-29 16:04:00|7228|7213|7226.5|7211.5|7228|7213|7225|7210|12
1732896250000|2024-11-29 16:04:10|7226.4|7211.4|7226.4|7211.4|7226.4|7211.4|7226|7211|2
1732896260000|2024-11-29 16:04:20|7227|7212|7229.4|7214.4|7229.9|7214.9|7227|7212|43
1732896270000|2024-11-29 16:04:30|7229|7214|7229.9|7214.9|7229.9|7214.9|7229|7214|1
1732896280000|2024-11-29 16:04:40|||||||||2
1732896300000|2024-11-29 16:05:00|7231.9|7216.9|7233.4|7218.4|7233.4|7218.4|7231.9|7216.9|68
1732896310000|2024-11-29 16:05:10|7232|7217|7231.5|7216.5|7232|7217|7230.5|7215.5|11
1732896320000|2024-11-29 16:05:20|7231|7216|7231.9|7216.9|7231.9|7216.9|7230.9|7215.9|3
1732896340000|2024-11-29 16:05:40|7232.4|7217.4|7231.9|7216.9|7232.4|7217.4|7231.9|7216.9|1
1732896350000|2024-11-29 16:05:50|7230.9|7215.9|7232.4|7217.4|7232.4|7217.4|7230.9|7215.9|24
1732896360000|2024-11-29 16:06:00|7232.5|7217.5|7233.9|7218.9|7233.9|7218.9|7232.5|7217.5|15
1732896370000|2024-11-29 16:06:10|7234.4|7219.4|7234.9|7219.9|7234.9|7219.9|7234.4|7219.4|3
1732896390000|2024-11-29 16:06:30|7235.4|7220.4|7234.9|7219.9|7235.9|7220.9|7234.9|7219.9|13
1732896400000|2024-11-29 16:06:40|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|7235.4|7220.4|2
1732896410000|2024-11-29 16:06:50|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.4|7220.4|3
1732896420000|2024-11-29 16:07:00|7234.9|7219.9|7236|7221|7236|7221|7234.9|7219.9|11
1732896430000|2024-11-29 16:07:10|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|7235.9|7220.9|1
1732896440000|2024-11-29 16:07:20|7235|7220|7233.4|7218.4|7235|7220|7233.4|7218.4|20
1732896450000|2024-11-29 16:07:30|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|7232.5|7217.5|3
1732896460000|2024-11-29 16:07:40|7232.4|7217.4|7233.5|7218.5|7233.5|7218.5|7232.4|7217.4|7
1732896470000|2024-11-29 16:07:50|7233|7218|7234.4|7219.4|7234.4|7219.4|7233|7218|8
1732896480000|2024-11-29 16:08:00|7233.4|7218.4|7233|7218|7233.4|7218.4|7232.5|7217.5|7
1732896490000|2024-11-29 16:08:10|7233.4|7218.4|7234.4|7219.4|7234.4|7219.4|7233.4|7218.4|6
1732896510000|2024-11-29 16:08:30|7233.5|7218.5|7232.4|7217.4|7233.5|7218.5|7232.4|7217.4|6
1732896520000|2024-11-29 16:08:40|7231.1|7216.1|7229.5|7214.5|7231.1|7216.1|7229.5|7214.5|8
1732896540000|2024-11-29 16:09:00|7229|7214|7227|7212|7229.5|7214.5|7226.6|7211.6|13
1732896550000|2024-11-29 16:09:10|7227.5|7212.5|7229|7214|7229.5|7214.5|7227.5|7212.5|1
1732896560000|2024-11-29 16:09:20|7228.6|7213.6|7229|7214|7229|7214|7228.6|7213.6|2
1732896570000|2024-11-29 16:09:30|7229.5|7214.5|7228|7213|7229.5|7214.5|7227.6|7212.6|2
1732896580000|2024-11-29 16:09:40|7229.7|7214.7|7230.5|7215.5|7230.5|7215.5|7229.6|7214.6|7
1732896600000|2024-11-29 16:10:00|7230.6|7215.6|7230.5|7215.5|7231.1|7216.1|7230.5|7215.5|1
1732896610000|2024-11-29 16:10:10|7231|7216|7231.1|7216.1|7231.1|7216.1|7230|7215|8
1732896620000|2024-11-29 16:10:20|7230.1|7215.1|7230.5|7215.5|7230.5|7215.5|7230.1|7215.1|2
1732896630000|2024-11-29 16:10:30|||||||||1
1732896640000|2024-11-29 16:10:40|7230.6|7215.6|7231.1|7216.1|7231.1|7216.1|7230.6|7215.6|1
1732896660000|2024-11-29 16:11:00|7231|7216|7229.5|7214.5|7231|7216|7229.5|7214.5|8
1732896670000|2024-11-29 16:11:10|7229|7214|7230.5|7215.5|7230.5|7215.5|7229|7214|2
1732896690000|2024-11-29 16:11:30|7230.6|7215.6|7231.1|7216.1|7231.1|7216.1|7230.6|7215.6|3
1732896700000|2024-11-29 16:11:40|7232|7217|7232.5|7217.5|7232.5|7217.5|7232|7217|4
1732896710000|2024-11-29 16:11:50|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|1
1732896720000|2024-11-29 16:12:00|7231.9|7216.9|7231.5|7216.5|7231.9|7216.9|7231|7216|8
1732896730000|2024-11-29 16:12:10|7232|7217|7232.5|7217.5|7232.5|7217.5|7232|7217|2
1732896740000|2024-11-29 16:12:20|7233|7218|7232.5|7217.5|7233|7218|7232.5|7217.5|3
1732896750000|2024-11-29 16:12:30|||||||||1
1732896760000|2024-11-29 16:12:40|||||||||3
1732896770000|2024-11-29 16:12:50|7233|7218|7233|7218|7233|7218|7233|7218|1
1732896780000|2024-11-29 16:13:00|||||||||2
1732896790000|2024-11-29 16:13:10|7232.1|7217.1|7232.1|7217.1|7232.6|7217.6|7232|7217|11
1732896800000|2024-11-29 16:13:20|7231.6|7216.6|7231.1|7216.1|7231.6|7216.6|7231.1|7216.1|1
1732896810000|2024-11-29 16:13:30|7231|7216|7230.6|7215.6|7231|7216|7229.6|7214.6|3
1732896820000|2024-11-29 16:13:40|7231|7216|7231.5|7216.5|7231.5|7216.5|7231|7216|7
1732896830000|2024-11-29 16:13:50|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|7231.1|7216.1|2
1732896850000|2024-11-29 16:14:10|7230.1|7215.1|7230.6|7215.6|7231|7216|7230.1|7215.1|8
1732896860000|2024-11-29 16:14:20|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7229.6|7214.6|6
1732896880000|2024-11-29 16:14:40|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|7231.6|7216.6|2
1732896900000|2024-11-29 16:15:00|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233.1|7218.1|14
1732896910000|2024-11-29 16:15:10|||||||||1
1732896930000|2024-11-29 16:15:30|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1732896950000|2024-11-29 16:15:50|7233.6|7218.6|7233.6|7218.6|7233.6|7218.6|7233|7218|8
1732896960000|2024-11-29 16:16:00|||||||||2
1732896970000|2024-11-29 16:16:10|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|7234.1|7219.1|0
1732897010000|2024-11-29 16:16:50|||||||||3
1732897020000|2024-11-29 16:17:00|7234.4|7219.4|7232.4|7217.4|7235|7220|7231.6|7216.6|50
1732897030000|2024-11-29 16:17:10|7232.6|7217.6|7232.1|7217.1|7232.6|7217.6|7232.1|7217.1|1
1732897040000|2024-11-29 16:17:20|7231.6|7216.6|7231.5|7216.5|7231.6|7216.6|7231.5|7216.5|3
1732897050000|2024-11-29 16:17:30|7231.1|7216.1|7229.6|7214.6|7231.1|7216.1|7229.6|7214.6|10
1732897060000|2024-11-29 16:17:40|7230.6|7215.6|7230.6|7215.6|7230.6|7215.6|7230.1|7215.1|10
1732897080000|2024-11-29 16:18:00|7230.1|7215.1|7231.1|7216.1|7231.1|7216.1|7230.1|7215.1|5
1732897090000|2024-11-29 16:18:10|||||||||5
1732897100000|2024-11-29 16:18:20|7231.2|7216.2|7232.6|7217.6|7233|7218|7231.2|7216.2|2
1732897110000|2024-11-29 16:18:30|7232.1|7217.1|7231.6|7216.6|7232.1|7217.1|7231.6|7216.6|9
1732897140000|2024-11-29 16:19:00|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|7232.1|7217.1|3
1732897150000|2024-11-29 16:19:10|7232|7217|7232|7217|7232|7217|7232|7217|2
1732897190000|2024-11-29 16:19:50|7231.6|7216.6|7231.1|7216.1|7231.6|7216.6|7230.6|7215.6|6
1732897200000|2024-11-29 16:20:00|7230.1|7215.1|7230.5|7215.5|7230.5|7215.5|7230.1|7215.1|4
1732897210000|2024-11-29 16:20:10|7230.1|7215.1|7230.4|7215.4|7230.4|7215.4|7228.6|7213.6|9
1732897220000|2024-11-29 16:20:20|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|7230.5|7215.5|1
1732897230000|2024-11-29 16:20:30|7231|7216|7230.6|7215.6|7231|7216|7230.6|7215.6|1
1732897250000|2024-11-29 16:20:50|7230.1|7215.1|7230.5|7215.5|7230.5|7215.5|7230.1|7215.1|2
1732897260000|2024-11-29 16:21:00|7229.6|7214.6|7226.6|7211.6|7229.6|7214.6|7226.1|7211.1|21
1732897270000|2024-11-29 16:21:10|7227.1|7212.1|7227.6|7212.6|7228|7213|7227.1|7212.1|9
1732897290000|2024-11-29 16:21:30|7227.5|7212.5|7226.1|7211.1|7227.5|7212.5|7226.1|7211.1|3
1732897300000|2024-11-29 16:21:40|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|7226.5|7211.5|1
1732897320000|2024-11-29 16:22:00|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|1
1732897340000|2024-11-29 16:22:20|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1732897350000|2024-11-29 16:22:30|7228.5|7213.5|7227.1|7212.1|7228.5|7213.5|7227.1|7212.1|7
1732897360000|2024-11-29 16:22:40|7226.6|7211.6|7227.1|7212.1|7227.1|7212.1|7226.6|7211.6|4
1732897370000|2024-11-29 16:22:50|7226.6|7211.6|7225.6|7210.6|7226.6|7211.6|7225.6|7210.6|8
1732897380000|2024-11-29 16:23:00|7225.5|7210.5|7219.7|7204.7|7225.5|7210.5|7219.7|7204.7|26
1732897390000|2024-11-29 16:23:10|7220.6|7205.6|7219.6|7204.6|7220.6|7205.6|7219.6|7204.6|1
1732897400000|2024-11-29 16:23:20|7218.1|7203.1|7218.6|7203.6|7219.5|7204.5|7217.2|7202.2|12
1732897410000|2024-11-29 16:23:30|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|2
1732897420000|2024-11-29 16:23:40|7216.6|7201.6|7216.7|7201.7|7216.7|7201.7|7216.6|7201.6|2
1732897430000|2024-11-29 16:23:50|7216.8|7201.8|7218.7|7203.7|7219.2|7204.2|7216.8|7201.8|4
1732897440000|2024-11-29 16:24:00|7217.2|7202.2|7217.7|7202.7|7217.7|7202.7|7217.2|7202.2|5
1732897450000|2024-11-29 16:24:10|7217.2|7202.2|7218.7|7203.7|7218.7|7203.7|7217.2|7202.2|2
1732897460000|2024-11-29 16:24:20|7218.2|7203.2|7217.6|7202.6|7218.2|7203.2|7217.6|7202.6|4
1732897470000|2024-11-29 16:24:30|7217.1|7202.1|7217.7|7202.7|7217.7|7202.7|7217.1|7202.1|1
1732897480000|2024-11-29 16:24:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|1
1732897500000|2024-11-29 16:25:00|||||||||2
1732897510000|2024-11-29 16:25:10|7218.6|7203.6|7217.7|7202.7|7218.6|7203.6|7217.2|7202.2|16
1732897520000|2024-11-29 16:25:20|7217.2|7202.2|7217.3|7202.3|7217.8|7202.8|7217.2|7202.2|12
1732897530000|2024-11-29 16:25:30|7217.2|7202.2|7216.3|7201.3|7217.2|7202.2|7216.2|7201.2|8
1732897540000|2024-11-29 16:25:40|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1732897550000|2024-11-29 16:25:50|7216.6|7201.6|7217.6|7202.6|7217.6|7202.6|7216.6|7201.6|6
1732897560000|2024-11-29 16:26:00|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7215.6|7200.6|13
1732897570000|2024-11-29 16:26:10|7216.2|7201.2|7213.8|7198.8|7216.2|7201.2|7213.7|7198.7|8
1732897580000|2024-11-29 16:26:20|7214.6|7199.6|7213.6|7198.6|7215.1|7200.1|7213.6|7198.6|5
1732897590000|2024-11-29 16:26:30|7213.1|7198.1|7216.1|7201.1|7216.6|7201.6|7213.1|7198.1|7
1732897600000|2024-11-29 16:26:40|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1732897610000|2024-11-29 16:26:50|7218.6|7203.6|7213.8|7198.8|7218.6|7203.6|7213.8|7198.8|10
1732897620000|2024-11-29 16:27:00|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7211.6|7196.6|8
1732897630000|2024-11-29 16:27:10|7213.3|7198.3|7216.6|7201.6|7217.1|7202.1|7213.2|7198.2|5
1732897640000|2024-11-29 16:27:20|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1732897650000|2024-11-29 16:27:30|7218.6|7203.6|7217.6|7202.6|7218.6|7203.6|7217.6|7202.6|9
1732897660000|2024-11-29 16:27:40|||||||||1
1732897670000|2024-11-29 16:27:50|7218.2|7203.2|7217.5|7202.5|7218.2|7203.2|7217.5|7202.5|2
1732897680000|2024-11-29 16:28:00|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|7218.6|7203.6|4
1732897710000|2024-11-29 16:28:30|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|3
1732897720000|2024-11-29 16:28:40|7218.1|7203.1|7220.5|7205.5|7220.5|7205.5|7218.1|7203.1|5
1732897730000|2024-11-29 16:28:50|7220.6|7205.6|7221.1|7206.1|7221.1|7206.1|7220.6|7205.6|7
1732897740000|2024-11-29 16:29:00|||||||||2
1732897750000|2024-11-29 16:29:10|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|12
1732897760000|2024-11-29 16:29:20|||||||||6
1732897770000|2024-11-29 16:29:30|||||||||1
1732897780000|2024-11-29 16:29:40|7223.2|7208.2|7224.1|7209.1|7224.1|7209.1|7223.2|7208.2|2
1732897790000|2024-11-29 16:29:50|7224.5|7209.5|7225|7210|7225|7210|7224.5|7209.5|1
1732897800000|2024-11-29 16:30:00|7225.1|7210.1|7223.6|7208.6|7225.1|7210.1|7223.6|7208.6|17
1732897810000|2024-11-29 16:30:10|7223.4|7208.4|7222.5|7207.5|7223.4|7208.4|7222.5|7207.5|7
1732897820000|2024-11-29 16:30:20|7222.6|7207.6|7223.5|7208.5|7224|7209|7222.6|7207.6|3
1732897830000|2024-11-29 16:30:30|||||||||2
1732897850000|2024-11-29 16:30:50|7222.5|7207.5|7223.6|7208.6|7223.6|7208.6|7221.5|7206.5|4
1732897860000|2024-11-29 16:31:00|7224.5|7209.5|7225|7210|7225|7210|7224.5|7209.5|2
1732897870000|2024-11-29 16:31:10|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|7224.5|7209.5|1
1732897880000|2024-11-29 16:31:20|7225.1|7210.1|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|1
1732897890000|2024-11-29 16:31:30|7224.5|7209.5|7224.6|7209.6|7225.1|7210.1|7224.5|7209.5|1
1732897910000|2024-11-29 16:31:50|||||||||1
1732897920000|2024-11-29 16:32:00|7225.1|7210.1|7224.6|7209.6|7225.1|7210.1|7224.6|7209.6|1
1732897930000|2024-11-29 16:32:10|7225.1|7210.1|7226|7211|7226|7211|7224.9|7209.9|18
1732897940000|2024-11-29 16:32:20|7226.9|7211.9|7228.9|7213.9|7228.9|7213.9|7226.9|7211.9|11
1732897950000|2024-11-29 16:32:30|||||||||9
1732897960000|2024-11-29 16:32:40|||||||||1
1732897970000|2024-11-29 16:32:50|||||||||3
1732897980000|2024-11-29 16:33:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.4|7214.4|2
1732897990000|2024-11-29 16:33:10|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|7230.9|7215.9|4
1732898000000|2024-11-29 16:33:20|||||||||1
1732898010000|2024-11-29 16:33:30|7231.1|7216.1|7231|7216|7231.9|7216.9|7231|7216|20
1732898020000|2024-11-29 16:33:40|7231.1|7216.1|7227.1|7212.1|7231.5|7216.5|7227.1|7212.1|6
1732898030000|2024-11-29 16:33:50|7226.4|7211.4|7226|7211|7227.1|7212.1|7226|7211|2
1732898040000|2024-11-29 16:34:00|7225.9|7210.9|7228.4|7213.4|7228.4|7213.4|7225.9|7210.9|7
1732898050000|2024-11-29 16:34:10|7228.9|7213.9|7228.5|7213.5|7228.9|7213.9|7228.5|7213.5|5
1732898060000|2024-11-29 16:34:20|7228|7213|7228|7213|7228|7213|7228|7213|0
1732898070000|2024-11-29 16:34:30|7229.4|7214.4|7228.5|7213.5|7229.4|7214.4|7228.5|7213.5|2
1732898080000|2024-11-29 16:34:40|7229.4|7214.4|7228.4|7213.4|7229.4|7214.4|7228.4|7213.4|3
1732898090000|2024-11-29 16:34:50|||||||||1
1732898100000|2024-11-29 16:35:00|7227.9|7212.9|7229.9|7214.9|7229.9|7214.9|7227.9|7212.9|2
1732898110000|2024-11-29 16:35:10|7230.1|7215.1|7229|7214|7230.1|7215.1|7228.6|7213.6|5
1732898120000|2024-11-29 16:35:20|7228.9|7213.9|7228.9|7213.9|7228.9|7213.9|7228.5|7213.5|17
1732898130000|2024-11-29 16:35:30|7229|7214|7229|7214|7229|7214|7229|7214|0
1732898150000|2024-11-29 16:35:50|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|0
1732898170000|2024-11-29 16:36:10|7228|7213|7228.5|7213.5|7229.1|7214.1|7227.1|7212.1|7
1732898190000|2024-11-29 16:36:30|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1732898210000|2024-11-29 16:36:50|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|1
1732898220000|2024-11-29 16:37:00|7229.1|7214.1|7227|7212|7229.1|7214.1|7227|7212|3
1732898230000|2024-11-29 16:37:10|7226.5|7211.5|7227.1|7212.1|7227.6|7212.6|7226.5|7211.5|13
1732898240000|2024-11-29 16:37:20|7227.6|7212.6|7228.5|7213.5|7228.9|7213.9|7227.6|7212.6|1
1732898250000|2024-11-29 16:37:30|7228.6|7213.6|7229.1|7214.1|7229.1|7214.1|7228.6|7213.6|0
1732898270000|2024-11-29 16:37:50|||||||||1
1732898280000|2024-11-29 16:38:00|7229.5|7214.5|7230|7215|7230|7215|7229.5|7214.5|1
1732898290000|2024-11-29 16:38:10|7229.5|7214.5|7229|7214|7229.5|7214.5|7229|7214|11
1732898300000|2024-11-29 16:38:20|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|10
1732898310000|2024-11-29 16:38:30|7228|7213|7229.1|7214.1|7229.1|7214.1|7228|7213|1
1732898320000|2024-11-29 16:38:40|7229|7214|7229|7214|7229|7214|7229|7214|1
1732898330000|2024-11-29 16:38:50|||||||||1
1732898340000|2024-11-29 16:39:00|7228.6|7213.6|7225.5|7210.5|7228.6|7213.6|7224.6|7209.6|18
1732898350000|2024-11-29 16:39:10|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|7226.6|7211.6|2
1732898360000|2024-11-29 16:39:20|7226.1|7211.1|7225.6|7210.6|7226.1|7211.1|7225.6|7210.6|0
1732898380000|2024-11-29 16:39:40|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1732898390000|2024-11-29 16:39:50|7226.4|7211.4|7227.1|7212.1|7227.1|7212.1|7226.4|7211.4|1
1732898400000|2024-11-29 16:40:00|7227|7212|7225.1|7210.1|7227.1|7212.1|7225.1|7210.1|8
1732898410000|2024-11-29 16:40:10|7225.6|7210.6|7224.6|7209.6|7225.6|7210.6|7224.6|7209.6|0
1732898420000|2024-11-29 16:40:20|7222.6|7207.6|7222.6|7207.6|7223.1|7208.1|7222.6|7207.6|5
1732898430000|2024-11-29 16:40:30|7223.1|7208.1|7222.6|7207.6|7223.1|7208.1|7222.6|7207.6|4
1732898450000|2024-11-29 16:40:50|||||||||1
1732898460000|2024-11-29 16:41:00|7223|7208|7224.6|7209.6|7225|7210|7223|7208|5
1732898470000|2024-11-29 16:41:10|7224.9|7209.9|7225|7210|7225|7210|7224.9|7209.9|2
1732898480000|2024-11-29 16:41:20|7225.5|7210.5|7226.1|7211.1|7226.1|7211.1|7225.5|7210.5|3
1732898490000|2024-11-29 16:41:30|||||||||1
1732898500000|2024-11-29 16:41:40|7226.5|7211.5|7227.5|7212.5|7227.5|7212.5|7226.5|7211.5|2
1732898510000|2024-11-29 16:41:50|||||||||2
1732898520000|2024-11-29 16:42:00|7227.1|7212.1|7227.5|7212.5|7227.5|7212.5|7227.1|7212.1|7
1732898530000|2024-11-29 16:42:10|||||||||1
1732898540000|2024-11-29 16:42:20|7226.1|7211.1|7225.5|7210.5|7226.5|7211.5|7225.5|7210.5|13
1732898550000|2024-11-29 16:42:30|7226.1|7211.1|7227.5|7212.5|7227.5|7212.5|7226.1|7211.1|0
1732898560000|2024-11-29 16:42:40|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|1
1732898590000|2024-11-29 16:43:10|7228.1|7213.1|7227.6|7212.6|7228.1|7213.1|7227.6|7212.6|5
1732898600000|2024-11-29 16:43:20|7226.6|7211.6|7226|7211|7226.6|7211.6|7226|7211|2
1732898610000|2024-11-29 16:43:30|7226.5|7211.5|7226.6|7211.6|7226.6|7211.6|7226.5|7211.5|2
1732898650000|2024-11-29 16:44:10|7227|7212|7226.5|7211.5|7227|7212|7226.1|7211.1|4
1732898660000|2024-11-29 16:44:20|7226|7211|7227|7212|7227.1|7212.1|7226|7211|11
1732898670000|2024-11-29 16:44:30|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|7227.1|7212.1|0
1732898680000|2024-11-29 16:44:40|7227|7212|7227|7212|7227|7212|7226.5|7211.5|6
1732898690000|2024-11-29 16:44:50|7226.5|7211.5|7226.6|7211.6|7227.1|7212.1|7226.5|7211.5|1
1732898700000|2024-11-29 16:45:00|7226.7|7211.7|7229.1|7214.1|7229.1|7214.1|7226.7|7211.7|4
1732898710000|2024-11-29 16:45:10|7230.1|7215.1|7229.5|7214.5|7230.1|7215.1|7229.5|7214.5|9
1732898720000|2024-11-29 16:45:20|7230.1|7215.1|7229|7214|7230.1|7215.1|7228.5|7213.5|10
1732898730000|2024-11-29 16:45:30|7228.9|7213.9|7227.6|7212.6|7228.9|7213.9|7227.6|7212.6|2
1732898740000|2024-11-29 16:45:40|7226.6|7211.6|7226.5|7211.5|7227|7212|7226.1|7211.1|2
1732898750000|2024-11-29 16:45:50|7227|7212|7227.6|7212.6|7228.1|7213.1|7226.5|7211.5|4
1732898760000|2024-11-29 16:46:00|7228.5|7213.5|7228.5|7213.5|7228.5|7213.5|7228.1|7213.1|2
1732898780000|2024-11-29 16:46:20|7229|7214|7230|7215|7230|7215|7229|7214|4
1732898790000|2024-11-29 16:46:30|7229.1|7214.1|7229.1|7214.1|7229.5|7214.5|7229.1|7214.1|2
1732898800000|2024-11-29 16:46:40|7229|7214|7228.1|7213.1|7229|7214|7228.1|7213.1|5
1732898810000|2024-11-29 16:46:50|7228|7213|7228.5|7213.5|7228.5|7213.5|7228|7213|3
1732898830000|2024-11-29 16:47:10|7228.1|7213.1|7227.5|7212.5|7228.1|7213.1|7227|7212|5
1732898840000|2024-11-29 16:47:20|7227|7212|7227.6|7212.6|7228.1|7213.1|7227|7212|0
1732898860000|2024-11-29 16:47:40|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|7227.5|7212.5|0
1732898870000|2024-11-29 16:47:50|7227|7212|7228|7213|7228|7213|7227|7212|2
1732898880000|2024-11-29 16:48:00|7227.5|7212.5|7227|7212|7227.5|7212.5|7227|7212|3
1732898890000|2024-11-29 16:48:10|7226.1|7211.1|7224.6|7209.6|7226.1|7211.1|7224.6|7209.6|11
1732898910000|2024-11-29 16:48:30|7224|7209|7224.5|7209.5|7224.5|7209.5|7224|7209|4
1732898920000|2024-11-29 16:48:40|7224|7209|7223|7208|7224|7209|7223|7208|2
1732898930000|2024-11-29 16:48:50|7223.1|7208.1|7221.6|7206.6|7223.5|7208.5|7221.6|7206.6|8
1732898940000|2024-11-29 16:49:00|7222|7207|7220.6|7205.6|7222.5|7207.5|7220.6|7205.6|12
1732898950000|2024-11-29 16:49:10|7220.7|7205.7|7220.6|7205.6|7220.7|7205.7|7220.6|7205.6|1
1732898960000|2024-11-29 16:49:20|7220.2|7205.2|7220.6|7205.6|7220.6|7205.6|7220.2|7205.2|1
1732898970000|2024-11-29 16:49:30|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|1
1732898980000|2024-11-29 16:49:40|7220.6|7205.6|7220.6|7205.6|7221.1|7206.1|7220.6|7205.6|5
1732898990000|2024-11-29 16:49:50|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|1
1732899000000|2024-11-29 16:50:00|7223.6|7208.6|7225.1|7210.1|7225.1|7210.1|7223.6|7208.6|4
1732899010000|2024-11-29 16:50:10|7226.1|7211.1|7225|7210|7226.1|7211.1|7224.6|7209.6|1
1732899020000|2024-11-29 16:50:20|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|0
1732899030000|2024-11-29 16:50:30|7226|7211|7226.5|7211.5|7226.5|7211.5|7226|7211|0
1732899040000|2024-11-29 16:50:40|7226|7211|7226|7211|7226|7211|7226|7211|1
1732899050000|2024-11-29 16:50:50|7225.5|7210.5|7225|7210|7225.5|7210.5|7225|7210|2
1732899060000|2024-11-29 16:51:00|7224|7209|7223.6|7208.6|7224|7209|7223.6|7208.6|5
1732899070000|2024-11-29 16:51:10|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223|7208|0
1732899090000|2024-11-29 16:51:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|3
1732899100000|2024-11-29 16:51:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223|7208|1
1732899120000|2024-11-29 16:52:00|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|5
1732899140000|2024-11-29 16:52:20|7225.1|7210.1|7224.5|7209.5|7225.1|7210.1|7224.5|7209.5|3
1732899150000|2024-11-29 16:52:30|||||||||1
1732899160000|2024-11-29 16:52:40|7225.1|7210.1|7225.6|7210.6|7225.6|7210.6|7225.1|7210.1|9
1732899180000|2024-11-29 16:53:00|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7225.1|7210.1|2
1732899190000|2024-11-29 16:53:10|7225.6|7210.6|7224|7209|7225.6|7210.6|7223.6|7208.6|4
1732899200000|2024-11-29 16:53:20|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1732899210000|2024-11-29 16:53:30|7224|7209|7224|7209|7224|7209|7224|7209|129
1732899220000|2024-11-29 16:53:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1732899230000|2024-11-29 16:53:50|7224.5|7209.5|7224.7|7209.7|7225.1|7210.1|7224.5|7209.5|2
1732899240000|2024-11-29 16:54:00|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|7225.1|7210.1|0
1732899250000|2024-11-29 16:54:10|7224.1|7209.1|7224.6|7209.6|7224.6|7209.6|7224.1|7209.1|9
1732899270000|2024-11-29 16:54:30|7226.1|7211.1|7224.2|7209.2|7226.1|7211.1|7224.2|7209.2|11
1732899280000|2024-11-29 16:54:40|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1732899290000|2024-11-29 16:54:50|7225.5|7210.5|7225.5|7210.5|7225.5|7210.5|7224.2|7209.2|5
1732899300000|2024-11-29 16:55:00|7226|7211|7225.5|7210.5|7226|7211|7225.5|7210.5|2
1732899310000|2024-11-29 16:55:10|7225.6|7210.6|7226.1|7211.1|7226.1|7211.1|7225.6|7210.6|0
1732899320000|2024-11-29 16:55:20|||||||||4
1732899340000|2024-11-29 16:55:40|7226.5|7211.5|7227|7212|7227|7212|7226.5|7211.5|5
1732899350000|2024-11-29 16:55:50|7227.1|7212.1|7225.6|7210.6|7227.1|7212.1|7225.6|7210.6|15
1732899360000|2024-11-29 16:56:00|7225.2|7210.2|7224.2|7209.2|7225.2|7210.2|7224.2|7209.2|1
1732899370000|2024-11-29 16:56:10|7224.5|7209.5|7224|7209|7224.5|7209.5|7223.6|7208.6|0
1732899380000|2024-11-29 16:56:20|7224.5|7209.5|7221.2|7206.2|7224.5|7209.5|7221.2|7206.2|12
1732899390000|2024-11-29 16:56:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7221.7|7206.7|0
1732899400000|2024-11-29 16:56:40|7222.6|7207.6|7222.6|7207.6|7222.7|7207.7|7222.6|7207.6|12
1732899410000|2024-11-29 16:56:50|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|2
1732899420000|2024-11-29 16:57:00|7219.6|7204.6|7220.1|7205.1|7220.1|7205.1|7219.2|7204.2|2
1732899430000|2024-11-29 16:57:10|7219.6|7204.6|7219.2|7204.2|7219.6|7204.6|7219.2|7204.2|1
1732899440000|2024-11-29 16:57:20|7219.1|7204.1|7218.7|7203.7|7219.6|7204.6|7218.7|7203.7|7
1732899450000|2024-11-29 16:57:30|7218.6|7203.6|7219|7204|7219|7204|7218.6|7203.6|0
1732899460000|2024-11-29 16:57:40|7219.1|7204.1|7220.5|7205.5|7220.5|7205.5|7219.1|7204.1|2
1732899470000|2024-11-29 16:57:50|7221|7206|7221|7206|7221|7206|7220.6|7205.6|1
1732899480000|2024-11-29 16:58:00|7221.1|7206.1|7222.6|7207.6|7223|7208|7221.1|7206.1|7
1732899490000|2024-11-29 16:58:10|7222.2|7207.2|7222.5|7207.5|7222.5|7207.5|7222.1|7207.1|2
1732899510000|2024-11-29 16:58:30|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1732899520000|2024-11-29 16:58:40|||||||||1
1732899530000|2024-11-29 16:58:50|7223|7208|7223|7208|7223|7208|7223|7208|3
1732899540000|2024-11-29 16:59:00|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|7
1732899550000|2024-11-29 16:59:10|7222.5|7207.5|7222.9|7207.9|7222.9|7207.9|7222.5|7207.5|2
1732899570000|2024-11-29 16:59:30|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|0
1732899580000|2024-11-29 16:59:40|7222.4|7207.4|7220.5|7205.5|7222.4|7207.4|7220.5|7205.5|14
1732899590000|2024-11-29 16:59:50|7221.5|7206.5|7221.5|7206.5|7221.9|7206.9|7221.5|7206.5|4
1732899600000|2024-11-29 17:00:00|7221|7206|7221.5|7206.5|7221.5|7206.5|7220.6|7205.6|2
1732899610000|2024-11-29 17:00:10|||||||||1
1732899620000|2024-11-29 17:00:20|7222|7207|7221.5|7206.5|7222.8|7207.8|7221.5|7206.5|15
1732899630000|2024-11-29 17:00:30|7221.6|7206.6|7224.6|7209.6|7225|7210|7221.6|7206.6|2
1732899640000|2024-11-29 17:00:40|7224.5|7209.5|7224.1|7209.1|7224.5|7209.5|7224.1|7209.1|3
1732899650000|2024-11-29 17:00:50|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1732899660000|2024-11-29 17:01:00|7223.5|7208.5|7220.2|7205.2|7223.5|7208.5|7220.2|7205.2|11
1732899670000|2024-11-29 17:01:10|7220.1|7205.1|7219.6|7204.6|7220.1|7205.1|7219.6|7204.6|6
1732899680000|2024-11-29 17:01:20|7219.2|7204.2|7219.1|7204.1|7219.2|7204.2|7219.1|7204.1|2
1732899690000|2024-11-29 17:01:30|7219.2|7204.2|7219.6|7204.6|7220|7205|7219.2|7204.2|1
1732899700000|2024-11-29 17:01:40|7219.5|7204.5|7219.6|7204.6|7220.1|7205.1|7219|7204|6
1732899710000|2024-11-29 17:01:50|7219.1|7204.1|7218.6|7203.6|7219.1|7204.1|7218.6|7203.6|1
1732899720000|2024-11-29 17:02:00|7218.5|7203.5|7217.5|7202.5|7218.5|7203.5|7217.1|7202.1|6
1732899730000|2024-11-29 17:02:10|7217|7202|7217.5|7202.5|7217.5|7202.5|7217|7202|3
1732899750000|2024-11-29 17:02:30|7217.6|7202.6|7218.5|7203.5|7219|7204|7217.6|7202.6|2
1732899770000|2024-11-29 17:02:50|7219|7204|7219|7204|7219|7204|7219|7204|2
1732899780000|2024-11-29 17:03:00|7219.2|7204.2|7221.5|7206.5|7222.5|7207.5|7219.2|7204.2|9
1732899800000|2024-11-29 17:03:20|7221.3|7206.3|7220.5|7205.5|7221.3|7206.3|7220|7205|2
1732899820000|2024-11-29 17:03:40|7220|7205|7221.5|7206.5|7221.5|7206.5|7220|7205|1
1732899840000|2024-11-29 17:04:00|7222|7207|7221|7206|7222|7207|7221|7206|18
1732899850000|2024-11-29 17:04:10|7220.9|7205.9|7220.5|7205.5|7220.9|7205.9|7220.5|7205.5|12
1732899860000|2024-11-29 17:04:20|||||||||1
1732899870000|2024-11-29 17:04:30|7221|7206|7220.5|7205.5|7221|7206|7220.5|7205.5|1
1732899880000|2024-11-29 17:04:40|7220.9|7205.9|7220|7205|7221|7206|7220|7205|2
1732899900000|2024-11-29 17:05:00|7219.8|7204.8|7218.5|7203.5|7219.8|7204.8|7218.5|7203.5|3
1732899910000|2024-11-29 17:05:10|7218.4|7203.4|7218|7203|7218.4|7203.4|7218|7203|0
1732899920000|2024-11-29 17:05:20|||||||||1
1732899930000|2024-11-29 17:05:30|||||||||2
1732899940000|2024-11-29 17:05:40|7218.8|7203.8|7218.4|7203.4|7218.8|7203.8|7218.4|7203.4|6
1732899950000|2024-11-29 17:05:50|7218.9|7203.9|7217.4|7202.4|7218.9|7203.9|7217.4|7202.4|6
1732899960000|2024-11-29 17:06:00|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|4
1732899970000|2024-11-29 17:06:10|7216.9|7201.9|7219|7204|7219.4|7204.4|7216.9|7201.9|5
1732900000000|2024-11-29 17:06:40|7219.9|7204.9|7219.4|7204.4|7219.9|7204.9|7219.4|7204.4|7
1732900020000|2024-11-29 17:07:00|7219.3|7204.3|7219.4|7204.4|7219.4|7204.4|7218|7203|7
1732900030000|2024-11-29 17:07:10|7219.9|7204.9|7219|7204|7219.9|7204.9|7219|7204|6
1732900040000|2024-11-29 17:07:20|7219.4|7204.4|7217.5|7202.5|7219.4|7204.4|7217.5|7202.5|14
1732900050000|2024-11-29 17:07:30|7219.2|7204.2|7219.3|7204.3|7219.9|7204.9|7218.8|7203.8|35
1732900060000|2024-11-29 17:07:40|7219.8|7204.8|7218.9|7203.9|7219.8|7204.8|7218.9|7203.9|2
1732900070000|2024-11-29 17:07:50|7218.8|7203.8|7219.8|7204.8|7219.8|7204.8|7218.8|7203.8|2
1732900080000|2024-11-29 17:08:00|7220.3|7205.3|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|5
1732900090000|2024-11-29 17:08:10|7220.7|7205.7|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|15
1732900100000|2024-11-29 17:08:20|||||||||2
1732900110000|2024-11-29 17:08:30|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1732900120000|2024-11-29 17:08:40|7220.3|7205.3|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|4
1732900140000|2024-11-29 17:09:00|7220.8|7205.8|7220.3|7205.3|7220.8|7205.8|7220.3|7205.3|1
1732900150000|2024-11-29 17:09:10|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|0
1732900160000|2024-11-29 17:09:20|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1732900180000|2024-11-29 17:09:40|7219.8|7204.8|7220.3|7205.3|7220.7|7205.7|7219.8|7204.8|7
1732900190000|2024-11-29 17:09:50|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|2
1732900200000|2024-11-29 17:10:00|7219.7|7204.7|7219.3|7204.3|7219.8|7204.8|7219.3|7204.3|3
1732900210000|2024-11-29 17:10:10|7218.8|7203.8|7220.8|7205.8|7220.8|7205.8|7218.8|7203.8|7
1732900220000|2024-11-29 17:10:20|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|7221.8|7206.8|12
1732900240000|2024-11-29 17:10:40|||||||||1
1732900250000|2024-11-29 17:10:50|||||||||1
1732900270000|2024-11-29 17:11:10|7220.8|7205.8|7220.8|7205.8|7221.8|7206.8|7220.8|7205.8|9
1732900280000|2024-11-29 17:11:20|||||||||1
1732900300000|2024-11-29 17:11:40|7220.9|7205.9|7221.8|7206.8|7221.8|7206.8|7220.9|7205.9|2
1732900310000|2024-11-29 17:11:50|7221.3|7206.3|7221.3|7206.3|7221.8|7206.8|7220.8|7205.8|6
1732900320000|2024-11-29 17:12:00|||||||||1
1732900330000|2024-11-29 17:12:10|7221.8|7206.8|7221.3|7206.3|7221.8|7206.8|7221.3|7206.3|5
1732900340000|2024-11-29 17:12:20|7220.8|7205.8|7220.2|7205.2|7221.2|7206.2|7220.2|7205.2|11
1732900350000|2024-11-29 17:12:30|7219.7|7204.7|7219.7|7204.7|7220.2|7205.2|7219.7|7204.7|0
1732900360000|2024-11-29 17:12:40|||||||||3
1732900370000|2024-11-29 17:12:50|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7219.7|7204.7|5
1732900380000|2024-11-29 17:13:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|2
1732900400000|2024-11-29 17:13:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|1
1732900410000|2024-11-29 17:13:30|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7220.2|7205.2|2
1732900420000|2024-11-29 17:13:40|7220.7|7205.7|7220.2|7205.2|7220.7|7205.7|7220.2|7205.2|1
1732900430000|2024-11-29 17:13:50|7219.7|7204.7|7220.2|7205.2|7220.2|7205.2|7219.7|7204.7|2
1732900440000|2024-11-29 17:14:00|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.2|7205.2|1
1732900460000|2024-11-29 17:14:20|7221.2|7206.2|7221.7|7206.7|7221.7|7206.7|7221.2|7206.2|2
1732900470000|2024-11-29 17:14:30|||||||||1
1732900480000|2024-11-29 17:14:40|7221.6|7206.6|7221.2|7206.2|7221.6|7206.6|7221.2|7206.2|1
1732900490000|2024-11-29 17:14:50|7221.7|7206.7|7220.7|7205.7|7221.7|7206.7|7220.7|7205.7|1
1732900500000|2024-11-29 17:15:00|7220.8|7205.8|7223.7|7208.7|7223.7|7208.7|7220.8|7205.8|13
1732900520000|2024-11-29 17:15:20|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7225.2|7210.2|6
1732900530000|2024-11-29 17:15:30|||||||||3
1732900540000|2024-11-29 17:15:40|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|7226.7|7211.7|3
1732900550000|2024-11-29 17:15:50|||||||||2
1732900560000|2024-11-29 17:16:00|7225.7|7210.7|7226.7|7211.7|7226.7|7211.7|7225.7|7210.7|12
1732900570000|2024-11-29 17:16:10|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|2
1732900590000|2024-11-29 17:16:30|7227.8|7212.8|7228.7|7213.7|7228.7|7213.7|7227.8|7212.8|2
1732900600000|2024-11-29 17:16:40|||||||||1
1732900610000|2024-11-29 17:16:50|7227.8|7212.8|7228.3|7213.3|7228.7|7213.7|7227.8|7212.8|3
1732900620000|2024-11-29 17:17:00|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1732900630000|2024-11-29 17:17:10|||||||||3
1732900650000|2024-11-29 17:17:30|||||||||2
1732900660000|2024-11-29 17:17:40|7229.7|7214.7|7230.7|7215.7|7230.7|7215.7|7229.7|7214.7|7
1732900680000|2024-11-29 17:18:00|7230.2|7215.2|7230.8|7215.8|7230.8|7215.8|7230.2|7215.2|9
1732900700000|2024-11-29 17:18:20|7230.2|7215.2|7228.7|7213.7|7230.7|7215.7|7228.2|7213.2|11
1732900710000|2024-11-29 17:18:30|7228.2|7213.2|7228.7|7213.7|7229.1|7214.1|7228.2|7213.2|0
1732900720000|2024-11-29 17:18:40|7228.2|7213.2|7227.7|7212.7|7229.2|7214.2|7227.7|7212.7|5
1732900730000|2024-11-29 17:18:50|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.2|7213.2|8
1732900740000|2024-11-29 17:19:00|7228.2|7213.2|7226.9|7211.9|7228.2|7213.2|7226.9|7211.9|17
1732900750000|2024-11-29 17:19:10|7227.3|7212.3|7226.3|7211.3|7227.3|7212.3|7226.3|7211.3|6
1732900760000|2024-11-29 17:19:20|7226.9|7211.9|7227.3|7212.3|7227.8|7212.8|7226.9|7211.9|5
1732900770000|2024-11-29 17:19:30|7226.9|7211.9|7227.3|7212.3|7227.3|7212.3|7226.9|7211.9|4
1732900790000|2024-11-29 17:19:50|7226.9|7211.9|7224.8|7209.8|7227.3|7212.3|7224.8|7209.8|5
1732900800000|2024-11-29 17:20:00|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|7225.3|7210.3|2
1732900810000|2024-11-29 17:20:10|7224.9|7209.9|7224.8|7209.8|7225.7|7210.7|7224.8|7209.8|4
1732900820000|2024-11-29 17:20:20|7224.7|7209.7|7223.7|7208.7|7224.7|7209.7|7223.7|7208.7|2
1732900830000|2024-11-29 17:20:30|7224.2|7209.2|7224.1|7209.1|7224.2|7209.2|7222.7|7207.7|12
1732900840000|2024-11-29 17:20:40|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|7224.6|7209.6|0
1732900850000|2024-11-29 17:20:50|7225.5|7210.5|7225.1|7210.1|7225.6|7210.6|7225.1|7210.1|3
1732900860000|2024-11-29 17:21:00|7225|7210|7223.2|7208.2|7225|7210|7223.2|7208.2|10
1732900870000|2024-11-29 17:21:10|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|1
1732900880000|2024-11-29 17:21:20|7221.7|7206.7|7221.7|7206.7|7222.2|7207.2|7221.2|7206.2|10
1732900890000|2024-11-29 17:21:30|7222.1|7207.1|7220.7|7205.7|7222.2|7207.2|7220.7|7205.7|1
1732900900000|2024-11-29 17:21:40|7220.2|7205.2|7219.3|7204.3|7220.2|7205.2|7219.3|7204.3|6
1732900920000|2024-11-29 17:22:00|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|7219.2|7204.2|4
1732900930000|2024-11-29 17:22:10|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1732900950000|2024-11-29 17:22:30|7218.3|7203.3|7218.2|7203.2|7218.3|7203.3|7218.2|7203.2|5
1732900960000|2024-11-29 17:22:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1732900970000|2024-11-29 17:22:50|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|4
1732900980000|2024-11-29 17:23:00|7219.7|7204.7|7218.8|7203.8|7219.7|7204.7|7218.8|7203.8|8
1732901000000|2024-11-29 17:23:20|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.3|7204.3|2
1732901010000|2024-11-29 17:23:30|||||||||1
1732901020000|2024-11-29 17:23:40|||||||||1
1732901030000|2024-11-29 17:23:50|7219.8|7204.8|7222.6|7207.6|7222.6|7207.6|7219.8|7204.8|13
1732901040000|2024-11-29 17:24:00|7222.7|7207.7|7221.7|7206.7|7222.7|7207.7|7221.2|7206.2|11
1732901050000|2024-11-29 17:24:10|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|2
1732901060000|2024-11-29 17:24:20|7222.7|7207.7|7222.2|7207.2|7222.7|7207.7|7222.2|7207.2|1
1732901070000|2024-11-29 17:24:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|1
1732901080000|2024-11-29 17:24:40|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|1
1732901090000|2024-11-29 17:24:50|7222.7|7207.7|7221.2|7206.2|7222.7|7207.7|7220.7|7205.7|2
1732901100000|2024-11-29 17:25:00|7220.7|7205.7|7221.2|7206.2|7221.7|7206.7|7220.7|7205.7|6
1732901110000|2024-11-29 17:25:10|7220.8|7205.8|7221.7|7206.7|7221.7|7206.7|7220.8|7205.8|1
1732901120000|2024-11-29 17:25:20|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|2
1732901130000|2024-11-29 17:25:30|7221.7|7206.7|7222.2|7207.2|7222.2|7207.2|7221.7|7206.7|5
1732901140000|2024-11-29 17:25:40|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|4
1732901160000|2024-11-29 17:26:00|7223.3|7208.3|7223.7|7208.7|7224.2|7209.2|7223.3|7208.3|3
1732901170000|2024-11-29 17:26:10|7224.7|7209.7|7225.6|7210.6|7225.6|7210.6|7224.7|7209.7|7
1732901190000|2024-11-29 17:26:30|7225.7|7210.7|7224.7|7209.7|7225.7|7210.7|7224.7|7209.7|4
1732901200000|2024-11-29 17:26:40|||||||||1
1732901210000|2024-11-29 17:26:50|7223.2|7208.2|7223.7|7208.7|7224.1|7209.1|7223.2|7208.2|3
1732901220000|2024-11-29 17:27:00|7224.2|7209.2|7223.7|7208.7|7225.2|7210.2|7223.7|7208.7|5
1732901230000|2024-11-29 17:27:10|||||||||5
1732901240000|2024-11-29 17:27:20|7224.7|7209.7|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|3
1732901250000|2024-11-29 17:27:30|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|0
1732901260000|2024-11-29 17:27:40|||||||||2
1732901270000|2024-11-29 17:27:50|7226.7|7211.7|7225.7|7210.7|7226.7|7211.7|7225.7|7210.7|3
1732901280000|2024-11-29 17:28:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7225.7|7210.7|2
1732901300000|2024-11-29 17:28:20|7225.7|7210.7|7224.2|7209.2|7225.7|7210.7|7224.2|7209.2|3
1732901310000|2024-11-29 17:28:30|7224.7|7209.7|7225.2|7210.2|7225.2|7210.2|7224.7|7209.7|0
1732901330000|2024-11-29 17:28:50|7225.7|7210.7|7225.7|7210.7|7225.7|7210.7|7225.2|7210.2|2
1732901340000|2024-11-29 17:29:00|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|3
1732901360000|2024-11-29 17:29:20|7224.7|7209.7|7225.3|7210.3|7225.3|7210.3|7223.8|7208.8|4
1732901370000|2024-11-29 17:29:30|7224.4|7209.4|7224.4|7209.4|7224.4|7209.4|7223.9|7208.9|1
1732901390000|2024-11-29 17:29:50|7223.9|7208.9|7224.4|7209.4|7224.4|7209.4|7223.9|7208.9|1
1732901400000|2024-11-29 17:30:00|||||||||2
1732901410000|2024-11-29 17:30:10|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|7224.3|7209.3|1
1732901430000|2024-11-29 17:30:30|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|7224.8|7209.8|4
1732901440000|2024-11-29 17:30:40|7225.3|7210.3|7225.8|7210.8|7225.8|7210.8|7225.3|7210.3|3
1732901450000|2024-11-29 17:30:50|7225.7|7210.7|7225.2|7210.2|7225.7|7210.7|7225.2|7210.2|2
1732901460000|2024-11-29 17:31:00|7224.8|7209.8|7224.7|7209.7|7224.8|7209.8|7224.7|7209.7|2
1732901470000|2024-11-29 17:31:10|7225.2|7210.2|7225.7|7210.7|7225.7|7210.7|7225.2|7210.2|6
1732901480000|2024-11-29 17:31:20|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|6
1732901490000|2024-11-29 17:31:30|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|7228.2|7213.2|2
1732901500000|2024-11-29 17:31:40|7228.7|7213.7|7229.2|7214.2|7229.2|7214.2|7228.7|7213.7|3
1732901510000|2024-11-29 17:31:50|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|4
1732901520000|2024-11-29 17:32:00|7231.2|7216.2|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|4
1732901530000|2024-11-29 17:32:10|7231.1|7216.1|7231.2|7216.2|7231.2|7216.2|7231.1|7216.1|6
1732901540000|2024-11-29 17:32:20|7230.7|7215.7|7231.2|7216.2|7231.2|7216.2|7230.7|7215.7|5
1732901560000|2024-11-29 17:32:40|7230.2|7215.2|7229.2|7214.2|7230.2|7215.2|7229.2|7214.2|4
1732901570000|2024-11-29 17:32:50|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|7228.7|7213.7|0
1732901580000|2024-11-29 17:33:00|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|4
1732901590000|2024-11-29 17:33:10|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|7230.1|7215.1|11
1732901610000|2024-11-29 17:33:30|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|7230.2|7215.2|1
1732901630000|2024-11-29 17:33:50|7230|7215|7229.2|7214.2|7230|7215|7229.2|7214.2|5
1732901640000|2024-11-29 17:34:00|7229.1|7214.1|7226.6|7211.6|7229.1|7214.1|7226.6|7211.6|2
1732901650000|2024-11-29 17:34:10|7227|7212|7227.1|7212.1|7227.1|7212.1|7226.6|7211.6|2
1732901660000|2024-11-29 17:34:20|7227.6|7212.6|7226.2|7211.2|7227.6|7212.6|7226.2|7211.2|8
1732901670000|2024-11-29 17:34:30|7227.2|7212.2|7227.1|7212.1|7227.2|7212.2|7226.2|7211.2|1
1732901680000|2024-11-29 17:34:40|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|7227.2|7212.2|0
1732901700000|2024-11-29 17:35:00|7226.7|7211.7|7223.2|7208.2|7226.7|7211.7|7223.2|7208.2|18
1732901710000|2024-11-29 17:35:10|7222.7|7207.7|7219.7|7204.7|7222.7|7207.7|7219.7|7204.7|9
1732901720000|2024-11-29 17:35:20|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|1
1732901730000|2024-11-29 17:35:30|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|4
1732901740000|2024-11-29 17:35:40|7218.2|7203.2|7211.9|7196.9|7218.2|7203.2|7210.2|7195.2|26
1732901750000|2024-11-29 17:35:50|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|1
1732901770000|2024-11-29 17:36:10|7212.1|7197.1|7212.2|7197.2|7212.2|7197.2|7211.7|7196.7|1
1732901780000|2024-11-29 17:36:20|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|1
1732901790000|2024-11-29 17:36:30|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|0
1732901800000|2024-11-29 17:36:40|||||||||1
1732901820000|2024-11-29 17:37:00|7213.7|7198.7|7214.6|7199.6|7214.6|7199.6|7213.1|7198.1|15
1732901830000|2024-11-29 17:37:10|7214.5|7199.5|7215.1|7200.1|7215.1|7200.1|7213.7|7198.7|2
1732901840000|2024-11-29 17:37:20|7215.6|7200.6|7215.2|7200.2|7215.6|7200.6|7215.2|7200.2|0
1732901850000|2024-11-29 17:37:30|7215.5|7200.5|7215|7200|7215.5|7200.5|7214.7|7199.7|7
1732901870000|2024-11-29 17:37:50|7215.5|7200.5|7216|7201|7216|7201|7215.5|7200.5|1
1732901880000|2024-11-29 17:38:00|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1732901890000|2024-11-29 17:38:10|7216.1|7201.1|7215.1|7200.1|7216.1|7201.1|7215.1|7200.1|5
1732901900000|2024-11-29 17:38:20|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.1|7200.1|1
1732901910000|2024-11-29 17:38:30|7215.6|7200.6|7216.1|7201.1|7216.1|7201.1|7215.6|7200.6|0
1732901940000|2024-11-29 17:39:00|7216.7|7201.7|7217.1|7202.1|7217.1|7202.1|7216.7|7201.7|1
1732901950000|2024-11-29 17:39:10|7217|7202|7215.6|7200.6|7217|7202|7215.6|7200.6|8
1732901960000|2024-11-29 17:39:20|7215.2|7200.2|7214.1|7199.1|7215.2|7200.2|7214.1|7199.1|2
1732901980000|2024-11-29 17:39:40|7214|7199|7213|7198|7214|7199|7211.6|7196.6|2
1732901990000|2024-11-29 17:39:50|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|2
1732902000000|2024-11-29 17:40:00|7215|7200|7215|7200|7215|7200|7215|7200|43
1732902010000|2024-11-29 17:40:10|7215.5|7200.5|7215.6|7200.6|7215.6|7200.6|7214|7199|5
1732902020000|2024-11-29 17:40:20|7215|7200|7216.1|7201.1|7216.1|7201.1|7215|7200|2
1732902030000|2024-11-29 17:40:30|7215.6|7200.6|7214.1|7199.1|7215.6|7200.6|7214.1|7199.1|4
1732902040000|2024-11-29 17:40:40|7214.5|7199.5|7215.2|7200.2|7215.6|7200.6|7214.5|7199.5|6
1732902050000|2024-11-29 17:40:50|7215|7200|7215|7200|7215|7200|7215|7200|6
1732902060000|2024-11-29 17:41:00|7215.1|7200.1|7215.5|7200.5|7215.6|7200.6|7214.1|7199.1|5
1732902070000|2024-11-29 17:41:10|7215.6|7200.6|7214|7199|7215.6|7200.6|7213.5|7198.5|10
1732902090000|2024-11-29 17:41:30|7214.1|7199.1|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|0
1732902100000|2024-11-29 17:41:40|7215|7200|7214.6|7199.6|7215.6|7200.6|7214.6|7199.6|9
1732902110000|2024-11-29 17:41:50|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|0
1732902120000|2024-11-29 17:42:00|7212.3|7197.3|7212.7|7197.7|7212.7|7197.7|7211.7|7196.7|24
1732902140000|2024-11-29 17:42:20|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|0
1732902150000|2024-11-29 17:42:30|7212.2|7197.2|7211.7|7196.7|7212.2|7197.2|7211.7|7196.7|3
1732902170000|2024-11-29 17:42:50|7210.7|7195.7|7208.7|7193.7|7210.7|7195.7|7208.7|7193.7|14
1732902180000|2024-11-29 17:43:00|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7208.7|7193.7|0
1732902190000|2024-11-29 17:43:10|7209.7|7194.7|7209.2|7194.2|7209.7|7194.7|7209.2|7194.2|2
1732902200000|2024-11-29 17:43:20|7210.2|7195.2|7211.2|7196.2|7211.2|7196.2|7210.2|7195.2|0
1732902210000|2024-11-29 17:43:30|7211.6|7196.6|7212.7|7197.7|7212.7|7197.7|7211.2|7196.2|5
1732902230000|2024-11-29 17:43:50|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|7212.2|7197.2|0
1732902240000|2024-11-29 17:44:00|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1732902250000|2024-11-29 17:44:10|7211.1|7196.1|7211.6|7196.6|7211.6|7196.6|7211.1|7196.1|13
1732902270000|2024-11-29 17:44:30|7211.1|7196.1|7208.7|7193.7|7211.1|7196.1|7208.7|7193.7|1
1732902280000|2024-11-29 17:44:40|7208.6|7193.6|7210.1|7195.1|7210.1|7195.1|7208.6|7193.6|1
1732902290000|2024-11-29 17:44:50|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7210.7|7195.7|0
1732902300000|2024-11-29 17:45:00|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|7211.6|7196.6|1
1732902310000|2024-11-29 17:45:10|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7211.6|7196.6|14
1732902330000|2024-11-29 17:45:30|7212.2|7197.2|7213.6|7198.6|7213.6|7198.6|7212.2|7197.2|3
1732902350000|2024-11-29 17:45:50|7213.1|7198.1|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|0
1732902370000|2024-11-29 17:46:10|||||||||1
1732902380000|2024-11-29 17:46:20|7211.3|7196.3|7211.2|7196.2|7211.3|7196.3|7211.1|7196.1|21
1732902390000|2024-11-29 17:46:30|7210.7|7195.7|7210.1|7195.1|7210.7|7195.7|7208.1|7193.1|7
1732902410000|2024-11-29 17:46:50|7210.6|7195.6|7210.2|7195.2|7210.6|7195.6|7210.2|7195.2|5
1732902420000|2024-11-29 17:47:00|7210.1|7195.1|7207.1|7192.1|7210.1|7195.1|7207.1|7192.1|9
1732902430000|2024-11-29 17:47:10|7206.7|7191.7|7208.2|7193.2|7208.2|7193.2|7206.7|7191.7|7
1732902440000|2024-11-29 17:47:20|||||||||1
1732902460000|2024-11-29 17:47:40|7208.7|7193.7|7208.2|7193.2|7209.2|7194.2|7208.2|7193.2|4
1732902470000|2024-11-29 17:47:50|7207.8|7192.8|7207.7|7192.7|7207.8|7192.8|7207.7|7192.7|1
1732902480000|2024-11-29 17:48:00|7208.2|7193.2|7209.2|7194.2|7209.2|7194.2|7208.2|7193.2|4
1732902490000|2024-11-29 17:48:10|7209.7|7194.7|7210.2|7195.2|7210.2|7195.2|7209.7|7194.7|8
1732902510000|2024-11-29 17:48:30|7210.7|7195.7|7210.2|7195.2|7210.7|7195.7|7210.2|7195.2|4
1732902520000|2024-11-29 17:48:40|7210.7|7195.7|7210.2|7195.2|7210.7|7195.7|7210.2|7195.2|1
1732902530000|2024-11-29 17:48:50|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7209.7|7194.7|10
1732902540000|2024-11-29 17:49:00|7210.2|7195.2|7215.1|7200.1|7215.1|7200.1|7210.2|7195.2|13
1732902550000|2024-11-29 17:49:10|||||||||2
1732902560000|2024-11-29 17:49:20|7214.6|7199.6|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|2
1732902570000|2024-11-29 17:49:30|||||||||1
1732902580000|2024-11-29 17:49:40|||||||||3
1732902590000|2024-11-29 17:49:50|||||||||1
1732902600000|2024-11-29 17:50:00|7214.6|7199.6|7214.6|7199.6|7215.6|7200.6|7214.6|7199.6|16
1732902610000|2024-11-29 17:50:10|7214.7|7199.7|7215.6|7200.6|7215.6|7200.6|7214.7|7199.7|4
1732902620000|2024-11-29 17:50:20|7214.1|7199.1|7215.1|7200.1|7215.1|7200.1|7214.1|7199.1|9
1732902630000|2024-11-29 17:50:30|7214.6|7199.6|7215.1|7200.1|7215.1|7200.1|7214.6|7199.6|1
1732902640000|2024-11-29 17:50:40|7214.6|7199.6|7214.1|7199.1|7215.1|7200.1|7214.1|7199.1|3
1732902650000|2024-11-29 17:50:50|||||||||1
1732902660000|2024-11-29 17:51:00|7213.6|7198.6|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|1
1732902670000|2024-11-29 17:51:10|7213.6|7198.6|7214.1|7199.1|7214.1|7199.1|7213.6|7198.6|2
1732902680000|2024-11-29 17:51:20|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|1
1732902690000|2024-11-29 17:51:30|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|7213.6|7198.6|0
1732902700000|2024-11-29 17:51:40|7214.1|7199.1|7214.6|7199.6|7214.6|7199.6|7214.1|7199.1|2
1732902720000|2024-11-29 17:52:00|7215.1|7200.1|7214.1|7199.1|7215.6|7200.6|7214.1|7199.1|4
1732902730000|2024-11-29 17:52:10|7214.6|7199.6|7213.6|7198.6|7214.6|7199.6|7213.6|7198.6|3
1732902750000|2024-11-29 17:52:30|7213.5|7198.5|7213.6|7198.6|7213.6|7198.6|7213.1|7198.1|3
1732902760000|2024-11-29 17:52:40|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|7213.1|7198.1|1
1732902770000|2024-11-29 17:52:50|7213.6|7198.6|7213.1|7198.1|7213.6|7198.6|7213.1|7198.1|4
1732902780000|2024-11-29 17:53:00|7212.6|7197.6|7212.1|7197.1|7212.6|7197.6|7212.1|7197.1|2
1732902800000|2024-11-29 17:53:20|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|1
1732902830000|2024-11-29 17:53:50|||||||||16
1732902840000|2024-11-29 17:54:00|7211.3|7196.3|7211.1|7196.1|7211.6|7196.6|7210.6|7195.6|10
1732902850000|2024-11-29 17:54:10|7210.6|7195.6|7210.6|7195.6|7211.1|7196.1|7210.6|7195.6|2
1732902860000|2024-11-29 17:54:20|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|1
1732902870000|2024-11-29 17:54:30|7211.6|7196.6|7212|7197|7212.5|7197.5|7211.6|7196.6|6
1732902880000|2024-11-29 17:54:40|7211.5|7196.5|7210|7195|7211.5|7196.5|7210|7195|5
1732902890000|2024-11-29 17:54:50|7210.5|7195.5|7211.9|7196.9|7211.9|7196.9|7210.5|7195.5|12
1732902900000|2024-11-29 17:55:00|7212|7197|7210.4|7195.4|7212|7197|7210.4|7195.4|12
1732902920000|2024-11-29 17:55:20|||||||||1
1732902930000|2024-11-29 17:55:30|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|7209.9|7194.9|6
1732902940000|2024-11-29 17:55:40|||||||||2
1732902950000|2024-11-29 17:55:50|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1732902960000|2024-11-29 17:56:00|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7209.5|7194.5|34
1732902970000|2024-11-29 17:56:10|7210|7195|7207.1|7192.1|7210|7195|7207|7192|11
1732902980000|2024-11-29 17:56:20|7207|7192|7206.9|7191.9|7207|7192|7206.1|7191.1|2
1732902990000|2024-11-29 17:56:30|7207|7192|7207.9|7192.9|7207.9|7192.9|7207|7192|5
1732903000000|2024-11-29 17:56:40|7209.5|7194.5|7209.9|7194.9|7209.9|7194.9|7209.1|7194.1|3
1732903010000|2024-11-29 17:56:50|||||||||5
1732903020000|2024-11-29 17:57:00|7209.5|7194.5|7210.3|7195.3|7212.6|7197.6|7209.1|7194.1|53
1732903030000|2024-11-29 17:57:10|7210.1|7195.1|7209.2|7194.2|7210.1|7195.1|7208.8|7193.8|7
1732903040000|2024-11-29 17:57:20|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|7209.3|7194.3|2
1732903050000|2024-11-29 17:57:30|||||||||1
1732903060000|2024-11-29 17:57:40|||||||||1
1732903070000|2024-11-29 17:57:50|7209.8|7194.8|7210.7|7195.7|7210.7|7195.7|7209.8|7194.8|11
1732903080000|2024-11-29 17:58:00|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7210.8|7195.8|9
1732903090000|2024-11-29 17:58:10|||||||||3
1732903100000|2024-11-29 17:58:20|7211.9|7196.9|7212.8|7197.8|7212.8|7197.8|7211.9|7196.9|1
1732903110000|2024-11-29 17:58:30|7211.9|7196.9|7211.2|7196.2|7211.9|7196.9|7211.2|7196.2|18
1732903120000|2024-11-29 17:58:40|7211.3|7196.3|7211.8|7196.8|7211.8|7196.8|7211.3|7196.3|7
1732903130000|2024-11-29 17:58:50|7212.3|7197.3|7213.3|7198.3|7213.3|7198.3|7212.3|7197.3|6
1732903140000|2024-11-29 17:59:00|7213.8|7198.8|7217.2|7202.2|7217.2|7202.2|7213.8|7198.8|31
1732903150000|2024-11-29 17:59:10|7217.1|7202.1|7219.1|7204.1|7219.2|7204.2|7217.1|7202.1|34
1732903160000|2024-11-29 17:59:20|7219.2|7204.2|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|34
1732903170000|2024-11-29 17:59:30|7219.7|7204.7|7219.8|7204.8|7219.8|7204.8|7219.3|7204.3|29
1732903180000|2024-11-29 17:59:40|7220.3|7205.3|7224|7209|7224|7209|7220.3|7205.3|39
1732903190000|2024-11-29 17:59:50|7224.1|7209.1|7224.5|7209.5|7225.5|7210.5|7224.1|7209.1|38
1732903200000|2024-11-29 18:00:00|7223.6|7208.6|7222.1|7207.1|7224|7209|7222.1|7207.1|4
1732903210000|2024-11-29 18:00:10|7222.6|7207.6|7223.1|7208.1|7223.1|7208.1|7222.6|7207.6|0
1732903220000|2024-11-29 18:00:20|7224.1|7209.1|7222.6|7207.6|7224.1|7209.1|7222.6|7207.6|9
1732903230000|2024-11-29 18:00:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|2
1732903240000|2024-11-29 18:00:40|7222.6|7207.6|7222.1|7207.1|7222.6|7207.6|7222.1|7207.1|3
1732903250000|2024-11-29 18:00:50|||||||||3
1732903260000|2024-11-29 18:01:00|7221.1|7206.1|7221.1|7206.1|7222.1|7207.1|7221.1|7206.1|12
1732903270000|2024-11-29 18:01:10|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|3
1732903290000|2024-11-29 18:01:30|7222.6|7207.6|7222.1|7207.1|7222.6|7207.6|7221.6|7206.6|5
1732903300000|2024-11-29 18:01:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1732903310000|2024-11-29 18:01:50|7221.1|7206.1|7220.6|7205.6|7221.1|7206.1|7220.6|7205.6|2
1732903320000|2024-11-29 18:02:00|7220.1|7205.1|7218.2|7203.2|7220.1|7205.1|7218.2|7203.2|9
1732903330000|2024-11-29 18:02:10|7217.2|7202.2|7217.2|7202.2|7218.2|7203.2|7217.2|7202.2|3
1732903340000|2024-11-29 18:02:20|7217.3|7202.3|7219.3|7204.3|7219.3|7204.3|7217.3|7202.3|4
1732903350000|2024-11-29 18:02:30|||||||||1
1732903360000|2024-11-29 18:02:40|7219.7|7204.7|7219.7|7204.7|7219.8|7204.8|7219.7|7204.7|3
1732903370000|2024-11-29 18:02:50|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|1
1732903380000|2024-11-29 18:03:00|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7220.6|7205.6|10
1732903390000|2024-11-29 18:03:10|7221.2|7206.2|7221.8|7206.8|7222.1|7207.1|7221.2|7206.2|1
1732903400000|2024-11-29 18:03:20|||||||||2
1732903410000|2024-11-29 18:03:30|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|14
1732903420000|2024-11-29 18:03:40|7222.1|7207.1|7222.6|7207.6|7222.6|7207.6|7222.1|7207.1|2
1732903430000|2024-11-29 18:03:50|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|6
1732903440000|2024-11-29 18:04:00|7221.6|7206.6|7222.1|7207.1|7222.1|7207.1|7221.6|7206.6|3
1732903450000|2024-11-29 18:04:10|7220.8|7205.8|7221.1|7206.1|7221.1|7206.1|7220.2|7205.2|1
1732903460000|2024-11-29 18:04:20|7220.1|7205.1|7220|7205|7221.1|7206.1|7220|7205|5
1732903470000|2024-11-29 18:04:30|7220.4|7205.4|7221|7206|7221|7206|7220.4|7205.4|1
1732903480000|2024-11-29 18:04:40|7220.6|7205.6|7221|7206|7221|7206|7220.6|7205.6|2
1732903490000|2024-11-29 18:04:50|7221.4|7206.4|7221.4|7206.4|7221.9|7206.9|7221.4|7206.4|5
1732903500000|2024-11-29 18:05:00|7221|7206|7220.9|7205.9|7221|7206|7220.9|7205.9|4
1732903520000|2024-11-29 18:05:20|7221.9|7206.9|7222.9|7207.9|7223.9|7208.9|7221.9|7206.9|20
1732903530000|2024-11-29 18:05:30|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|7223.9|7208.9|0
1732903540000|2024-11-29 18:05:40|||||||||2
1732903550000|2024-11-29 18:05:50|7224.4|7209.4|7223.9|7208.9|7224.4|7209.4|7223.5|7208.5|8
1732903560000|2024-11-29 18:06:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|1
1732903570000|2024-11-29 18:06:10|7223.4|7208.4|7223|7208|7223.5|7208.5|7223|7208|3
1732903580000|2024-11-29 18:06:20|7223.5|7208.5|7222.9|7207.9|7223.5|7208.5|7222.9|7207.9|3
1732903590000|2024-11-29 18:06:30|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|7222.4|7207.4|0
1732903600000|2024-11-29 18:06:40|7222.9|7207.9|7221.5|7206.5|7222.9|7207.9|7221|7206|11
1732903610000|2024-11-29 18:06:50|7221.4|7206.4|7221.4|7206.4|7221.5|7206.5|7221.4|7206.4|4
1732903620000|2024-11-29 18:07:00|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|7220.9|7205.9|4
1732903630000|2024-11-29 18:07:10|7220.5|7205.5|7220|7205|7220.5|7205.5|7220|7205|6
1732903640000|2024-11-29 18:07:20|||||||||2
1732903650000|2024-11-29 18:07:30|7219.9|7204.9|7218|7203|7219.9|7204.9|7218|7203|11
1732903660000|2024-11-29 18:07:40|||||||||2
1732903670000|2024-11-29 18:07:50|7216|7201|7216.4|7201.4|7216.4|7201.4|7216|7201|13
1732903680000|2024-11-29 18:08:00|7216.1|7201.1|7217.4|7202.4|7217.4|7202.4|7216.1|7201.1|2
1732903690000|2024-11-29 18:08:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|2
1732903700000|2024-11-29 18:08:20|||||||||1
1732903710000|2024-11-29 18:08:30|||||||||1
1732903720000|2024-11-29 18:08:40|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|1
1732903730000|2024-11-29 18:08:50|||||||||2
1732903740000|2024-11-29 18:09:00|7218.5|7203.5|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|5
1732903750000|2024-11-29 18:09:10|||||||||3
1732903760000|2024-11-29 18:09:20|7218.9|7203.9|7219.4|7204.4|7219.4|7204.4|7218.9|7203.9|7
1732903770000|2024-11-29 18:09:30|7219.9|7204.9|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|18
1732903780000|2024-11-29 18:09:40|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|7219.8|7204.8|1
1732903790000|2024-11-29 18:09:50|||||||||4
1732903800000|2024-11-29 18:10:00|7219.9|7204.9|7220.4|7205.4|7220.4|7205.4|7219.9|7204.9|3
1732903810000|2024-11-29 18:10:10|7219.1|7204.1|7219.7|7204.7|7219.7|7204.7|7219.1|7204.1|6
1732903820000|2024-11-29 18:10:20|7219.8|7204.8|7219.8|7204.8|7220.3|7205.3|7219.4|7204.4|6
1732903830000|2024-11-29 18:10:30|7219.4|7204.4|7220.3|7205.3|7220.3|7205.3|7219.3|7204.3|3
1732903840000|2024-11-29 18:10:40|7219.8|7204.8|7219.9|7204.9|7219.9|7204.9|7219.3|7204.3|7
1732903850000|2024-11-29 18:10:50|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|13
1732903860000|2024-11-29 18:11:00|7220.3|7205.3|7220.4|7205.4|7220.4|7205.4|7220.3|7205.3|12
1732903870000|2024-11-29 18:11:10|||||||||7
1732903880000|2024-11-29 18:11:20|7220.5|7205.5|7222.3|7207.3|7222.3|7207.3|7220.5|7205.5|16
1732903890000|2024-11-29 18:11:30|||||||||2
1732903900000|2024-11-29 18:11:40|7222.4|7207.4|7222.8|7207.8|7222.8|7207.8|7222.4|7207.4|8
1732903910000|2024-11-29 18:11:50|||||||||3
1732903920000|2024-11-29 18:12:00|||||||||5
1732903930000|2024-11-29 18:12:10|7223.2|7208.2|7222.3|7207.3|7223.2|7208.2|7222.3|7207.3|26
1732903940000|2024-11-29 18:12:20|||||||||3
1732903950000|2024-11-29 18:12:30|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|7222.7|7207.7|11
1732903960000|2024-11-29 18:12:40|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|7223.2|7208.2|1
1732903970000|2024-11-29 18:12:50|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|7223.3|7208.3|10
1732903980000|2024-11-29 18:13:00|7224.3|7209.3|7223.3|7208.3|7224.3|7209.3|7223.3|7208.3|6
1732903990000|2024-11-29 18:13:10|||||||||1
1732904000000|2024-11-29 18:13:20|7223.8|7208.8|7224.3|7209.3|7224.3|7209.3|7223.8|7208.8|7
1732904010000|2024-11-29 18:13:30|||||||||3
1732904020000|2024-11-29 18:13:40|||||||||5
1732904030000|2024-11-29 18:13:50|||||||||5
1732904040000|2024-11-29 18:14:00|7223.4|7208.4|7222.8|7207.8|7223.4|7208.4|7222.3|7207.3|16
1732904050000|2024-11-29 18:14:10|7223.3|7208.3|7221.9|7206.9|7223.3|7208.3|7221.8|7206.8|8
1732904060000|2024-11-29 18:14:20|7222.3|7207.3|7221.8|7206.8|7222.3|7207.3|7221.8|7206.8|0
1732904070000|2024-11-29 18:14:30|7222.3|7207.3|7223.7|7208.7|7223.7|7208.7|7222.3|7207.3|3
1732904080000|2024-11-29 18:14:40|||||||||2
1732904090000|2024-11-29 18:14:50|7223.8|7208.8|7223.4|7208.4|7223.8|7208.8|7223.4|7208.4|11
1732904100000|2024-11-29 18:15:00|7222.6|7207.6|7220.5|7205.5|7223.9|7208.9|7220.4|7205.4|25
1732904110000|2024-11-29 18:15:10|7220.4|7205.4|7221.8|7206.8|7221.8|7206.8|7220.4|7205.4|7
1732904120000|2024-11-29 18:15:20|7221.3|7206.3|7218.8|7203.8|7221.3|7206.3|7218.8|7203.8|9
1732904130000|2024-11-29 18:15:30|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|3
1732904140000|2024-11-29 18:15:40|7217.4|7202.4|7215.9|7200.9|7217.4|7202.4|7214.9|7199.9|9
1732904150000|2024-11-29 18:15:50|7215.8|7200.8|7216.9|7201.9|7217.8|7202.8|7215.8|7200.8|9
1732904160000|2024-11-29 18:16:00|7217.3|7202.3|7215.3|7200.3|7217.3|7202.3|7214.8|7199.8|7
1732904170000|2024-11-29 18:16:10|7214.7|7199.7|7215.3|7200.3|7215.3|7200.3|7214.3|7199.3|0
1732904180000|2024-11-29 18:16:20|7214.8|7199.8|7216.3|7201.3|7216.3|7201.3|7214.8|7199.8|5
1732904190000|2024-11-29 18:16:30|7216.7|7201.7|7213.8|7198.8|7216.7|7201.7|7213.8|7198.8|9
1732904200000|2024-11-29 18:16:40|||||||||5
1732904210000|2024-11-29 18:16:50|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|7213.7|7198.7|4
1732904220000|2024-11-29 18:17:00|||||||||1
1732904230000|2024-11-29 18:17:10|||||||||3
1732904240000|2024-11-29 18:17:20|7214.2|7199.2|7215.2|7200.2|7215.2|7200.2|7214.2|7199.2|7
1732904250000|2024-11-29 18:17:30|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|0
1732904260000|2024-11-29 18:17:40|7214.3|7199.3|7214.7|7199.7|7214.7|7199.7|7214.3|7199.3|4
1732904270000|2024-11-29 18:17:50|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|2
1732904280000|2024-11-29 18:18:00|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|2
1732904290000|2024-11-29 18:18:10|||||||||2
1732904300000|2024-11-29 18:18:20|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|3
1732904310000|2024-11-29 18:18:30|7215.6|7200.6|7216.2|7201.2|7216.2|7201.2|7215.6|7200.6|4
1732904320000|2024-11-29 18:18:40|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|4
1732904330000|2024-11-29 18:18:50|7215.2|7200.2|7213.8|7198.8|7215.7|7200.7|7212.7|7197.7|8
1732904340000|2024-11-29 18:19:00|7214.7|7199.7|7215.3|7200.3|7215.3|7200.3|7214.7|7199.7|0
1732904350000|2024-11-29 18:19:10|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|3
1732904360000|2024-11-29 18:19:20|7215.3|7200.3|7212.8|7197.8|7215.3|7200.3|7212.8|7197.8|5
1732904380000|2024-11-29 18:19:40|7212.7|7197.7|7211.3|7196.3|7212.7|7197.7|7211.3|7196.3|2
1732904390000|2024-11-29 18:19:50|7211.7|7196.7|7208.9|7193.9|7211.7|7196.7|7208.9|7193.9|4
1732904400000|2024-11-29 18:20:00|7208.8|7193.8|7211.1|7196.1|7211.8|7196.8|7208.8|7193.8|6
1732904410000|2024-11-29 18:20:10|7211.3|7196.3|7211.1|7196.1|7212.1|7197.1|7211.1|7196.1|1
1732904420000|2024-11-29 18:20:20|||||||||2
1732904440000|2024-11-29 18:20:40|7208.8|7193.8|7209.6|7194.6|7209.6|7194.6|7208.7|7193.7|8
1732904450000|2024-11-29 18:20:50|7210|7195|7210.6|7195.6|7210.6|7195.6|7209.2|7194.2|1
1732904460000|2024-11-29 18:21:00|7211.1|7196.1|7212.8|7197.8|7212.8|7197.8|7211.1|7196.1|4
1732904490000|2024-11-29 18:21:30|7213.3|7198.3|7215.3|7200.3|7215.3|7200.3|7213.3|7198.3|6
1732904510000|2024-11-29 18:21:50|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|1
1732904520000|2024-11-29 18:22:00|7215.3|7200.3|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|0
1732904530000|2024-11-29 18:22:10|7215.7|7200.7|7215.8|7200.8|7216.3|7201.3|7215.2|7200.2|4
1732904540000|2024-11-29 18:22:20|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|4
1732904550000|2024-11-29 18:22:30|||||||||1
1732904560000|2024-11-29 18:22:40|||||||||6
1732904570000|2024-11-29 18:22:50|||||||||1
1732904580000|2024-11-29 18:23:00|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1732904590000|2024-11-29 18:23:10|7216.5|7201.5|7214.4|7199.4|7216.5|7201.5|7213.9|7198.9|4
1732904610000|2024-11-29 18:23:30|7214.8|7199.8|7214.4|7199.4|7214.8|7199.8|7214.4|7199.4|0
1732904620000|2024-11-29 18:23:40|7215|7200|7213.9|7198.9|7215.3|7200.3|7213.9|7198.9|3
1732904630000|2024-11-29 18:23:50|7214.3|7199.3|7213.9|7198.9|7214.3|7199.3|7213.8|7198.8|2
1732904640000|2024-11-29 18:24:00|7213.8|7198.8|7211.9|7196.9|7213.8|7198.8|7211.9|7196.9|22
1732904650000|2024-11-29 18:24:10|7212.1|7197.1|7213.5|7198.5|7214.4|7199.4|7212.1|7197.1|21
1732904660000|2024-11-29 18:24:20|7213.4|7198.4|7213.6|7198.6|7215|7200|7213|7198|24
1732904670000|2024-11-29 18:24:30|7213.5|7198.5|7214.6|7199.6|7215.1|7200.1|7212.7|7197.7|44
1732904680000|2024-11-29 18:24:40|7215.1|7200.1|7216.1|7201.1|7216.8|7201.8|7214.6|7199.6|42
1732904690000|2024-11-29 18:24:50|7216.6|7201.6|7210.5|7195.5|7216.6|7201.6|7210.5|7195.5|34
1732904700000|2024-11-29 18:25:00|7210.1|7195.1|7211.5|7196.5|7212.1|7197.1|7209.5|7194.5|3
1732904710000|2024-11-29 18:25:10|7212|7197|7212.5|7197.5|7213.5|7198.5|7212|7197|7
1732904720000|2024-11-29 18:25:20|7212.1|7197.1|7212.5|7197.5|7212.5|7197.5|7211.6|7196.6|2
1732904730000|2024-11-29 18:25:30|7212.4|7197.4|7210.6|7195.6|7212.4|7197.4|7210.6|7195.6|3
1732904740000|2024-11-29 18:25:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7209.6|7194.6|0
1732904750000|2024-11-29 18:25:50|7209.6|7194.6|7210.1|7195.1|7210.1|7195.1|7209.6|7194.6|8
1732904760000|2024-11-29 18:26:00|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|7209.7|7194.7|1
1732904810000|2024-11-29 18:26:50|7210.1|7195.1|7209.6|7194.6|7210.1|7195.1|7209.6|7194.6|3
1732904820000|2024-11-29 18:27:00|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1732904860000|2024-11-29 18:27:40|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1732904920000|2024-11-29 18:28:40|7209|7194|7209|7194|7209|7194|7209|7194|0
1732904930000|2024-11-29 18:28:50|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|10
1732904940000|2024-11-29 18:29:00|7209.2|7194.2|7211.8|7196.8|7211.8|7196.8|7209.2|7194.2|26
1732904950000|2024-11-29 18:29:10|7213.2|7198.2|7215.7|7200.7|7215.8|7200.8|7213.2|7198.2|26
1732904960000|2024-11-29 18:29:20|7215.8|7200.8|7217.3|7202.3|7217.3|7202.3|7215.8|7200.8|17
1732904970000|2024-11-29 18:29:30|7217.8|7202.8|7217.8|7202.8|7218.3|7203.3|7217.5|7202.5|27
1732904980000|2024-11-29 18:29:40|7218.2|7203.2|7220.3|7205.3|7220.3|7205.3|7218.2|7203.2|23
1732904990000|2024-11-29 18:29:50|7219.9|7204.9|7218.8|7203.8|7219.9|7204.9|7217.9|7202.9|49
1732905000000|2024-11-29 18:30:00|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|1
1733104800000|2024-12-02 02:00:00|7212.1|7197.1|7213.2|7198.2|7213.7|7198.7|7210.8|7195.8|12
1733104810000|2024-12-02 02:00:10|7213|7198|7211.3|7196.3|7213.2|7198.2|7211.3|7196.3|10
1733104820000|2024-12-02 02:00:20|7211.8|7196.8|7212.3|7197.3|7212.3|7197.3|7211.8|7196.8|4
1733104830000|2024-12-02 02:00:30|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.3|7197.3|1
1733104840000|2024-12-02 02:00:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|8
1733104850000|2024-12-02 02:00:50|7216.3|7201.3|7217.6|7202.6|7217.6|7202.6|7216.3|7201.3|3
1733104860000|2024-12-02 02:01:00|7217.5|7202.5|7219.3|7204.3|7221.2|7206.2|7217.1|7202.1|48
1733104880000|2024-12-02 02:01:20|7218.3|7203.3|7218.3|7203.3|7218.8|7203.8|7218.3|7203.3|4
1733104890000|2024-12-02 02:01:30|7217.8|7202.8|7219.8|7204.8|7219.8|7204.8|7217.8|7202.8|3
1733104900000|2024-12-02 02:01:40|7221.5|7206.5|7220.7|7205.7|7221.5|7206.5|7220.7|7205.7|2
1733104920000|2024-12-02 02:02:00|7219.8|7204.8|7221.2|7206.2|7221.2|7206.2|7219.3|7204.3|10
1733104940000|2024-12-02 02:02:20|7221|7206|7219.8|7204.8|7221|7206|7219.8|7204.8|12
1733104960000|2024-12-02 02:02:40|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1733104980000|2024-12-02 02:03:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|1
1733104990000|2024-12-02 02:03:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1733105000000|2024-12-02 02:03:20|7218.2|7203.2|7213.8|7198.8|7218.2|7203.2|7213.8|7198.8|22
1733105010000|2024-12-02 02:03:30|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1733105020000|2024-12-02 02:03:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1733105030000|2024-12-02 02:03:50|7212.9|7197.9|7213.3|7198.3|7213.3|7198.3|7212.9|7197.9|0
1733105040000|2024-12-02 02:04:00|7210.9|7195.9|7211.4|7196.4|7211.4|7196.4|7210.9|7195.9|1
1733105050000|2024-12-02 02:04:10|7211.3|7196.3|7209.8|7194.8|7211.3|7196.3|7209.8|7194.8|8
1733105060000|2024-12-02 02:04:20|7207.9|7192.9|7207.5|7192.5|7207.9|7192.9|7207.5|7192.5|1
1733105070000|2024-12-02 02:04:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|3
1733105080000|2024-12-02 02:04:40|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7206.8|7191.8|2
1733105090000|2024-12-02 02:04:50|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|1
1733105100000|2024-12-02 02:05:00|7205.8|7190.8|7210.4|7195.4|7210.8|7195.8|7205.8|7190.8|23
1733105110000|2024-12-02 02:05:10|7208.4|7193.4|7208.8|7193.8|7208.9|7193.9|7208.4|7193.4|0
1733105130000|2024-12-02 02:05:30|7209|7194|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|1
1733105140000|2024-12-02 02:05:40|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1733105150000|2024-12-02 02:05:50|7209.6|7194.6|7210.4|7195.4|7210.4|7195.4|7209.6|7194.6|1
1733105160000|2024-12-02 02:06:00|7210.2|7195.2|7208.9|7193.9|7210.2|7195.2|7208.9|7193.9|3
1733105170000|2024-12-02 02:06:10|7208.5|7193.5|7208.4|7193.4|7208.5|7193.5|7208.4|7193.4|0
1733105180000|2024-12-02 02:06:20|7209.3|7194.3|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1733105190000|2024-12-02 02:06:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|1
1733105200000|2024-12-02 02:06:40|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|0
1733105220000|2024-12-02 02:07:00|7208.1|7193.1|7206.8|7191.8|7208.1|7193.1|7206.3|7191.3|6
1733105230000|2024-12-02 02:07:10|7206.5|7191.5|7206.1|7191.1|7206.5|7191.5|7206.1|7191.1|1
1733105250000|2024-12-02 02:07:30|7207.5|7192.5|7207.8|7192.8|7207.8|7192.8|7207.5|7192.5|3
1733105260000|2024-12-02 02:07:40|7208.7|7193.7|7209.3|7194.3|7209.3|7194.3|7208.7|7193.7|1
1733105270000|2024-12-02 02:07:50|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|3
1733105280000|2024-12-02 02:08:00|7212.8|7197.8|7213.7|7198.7|7214.2|7199.2|7212.8|7197.8|0
1733105290000|2024-12-02 02:08:10|7214.3|7199.3|7213.7|7198.7|7214.3|7199.3|7213.7|7198.7|0
1733105310000|2024-12-02 02:08:30|7213.8|7198.8|7215.6|7200.6|7215.6|7200.6|7213.8|7198.8|1
1733105340000|2024-12-02 02:09:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7
1733105350000|2024-12-02 02:09:10|7215.1|7200.1|7215.2|7200.2|7215.2|7200.2|7215.1|7200.1|0
1733105360000|2024-12-02 02:09:20|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1733105380000|2024-12-02 02:09:40|7215.2|7200.2|7215.7|7200.7|7215.7|7200.7|7215.2|7200.2|1
1733105390000|2024-12-02 02:09:50|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|1
1733105400000|2024-12-02 02:10:00|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|1
1733105440000|2024-12-02 02:10:40|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|1
1733105460000|2024-12-02 02:11:00|7214.5|7199.5|7216|7201|7216|7201|7214.5|7199.5|1
1733105470000|2024-12-02 02:11:10|7216.5|7201.5|7217.5|7202.5|7217.5|7202.5|7216.5|7201.5|4
1733105480000|2024-12-02 02:11:20|7218|7203|7217.9|7202.9|7218|7203|7217.9|7202.9|2
1733105490000|2024-12-02 02:11:30|7218|7203|7217|7202|7218|7203|7217|7202|2
1733105500000|2024-12-02 02:11:40|7217.1|7202.1|7217.5|7202.5|7217.5|7202.5|7217.1|7202.1|1
1733105510000|2024-12-02 02:11:50|7217.1|7202.1|7217|7202|7217.1|7202.1|7217|7202|0
1733105520000|2024-12-02 02:12:00|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1733105530000|2024-12-02 02:12:10|7218.5|7203.5|7219|7204|7219|7204|7218.1|7203.1|1
1733105540000|2024-12-02 02:12:20|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733105550000|2024-12-02 02:12:30|7220|7205|7219.5|7204.5|7220|7205|7219.5|7204.5|1
1733105560000|2024-12-02 02:12:40|7220|7205|7220|7205|7220|7205|7220|7205|1
1733105570000|2024-12-02 02:12:50|7219.5|7204.5|7219.5|7204.5|7220|7205|7219.5|7204.5|0
1733105590000|2024-12-02 02:13:10|7219.8|7204.8|7221.1|7206.1|7221.1|7206.1|7219.8|7204.8|2
1733105620000|2024-12-02 02:13:40|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|2
1733105630000|2024-12-02 02:13:50|7223.2|7208.2|7226.2|7211.2|7226.2|7211.2|7223.2|7208.2|1
1733105640000|2024-12-02 02:14:00|7226.6|7211.6|7227.2|7212.2|7227.2|7212.2|7226.6|7211.6|2
1733105690000|2024-12-02 02:14:50|7227.1|7212.1|7226.7|7211.7|7227.1|7212.1|7226.7|7211.7|3
1733105700000|2024-12-02 02:15:00|7224.7|7209.7|7222.3|7207.3|7224.7|7209.7|7221.8|7206.8|4
1733105720000|2024-12-02 02:15:20|7221.8|7206.8|7222.3|7207.3|7222.3|7207.3|7221.8|7206.8|0
1733105740000|2024-12-02 02:15:40|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733105750000|2024-12-02 02:15:50|7222.5|7207.5|7223|7208|7223.1|7208.1|7222.5|7207.5|2
1733105760000|2024-12-02 02:16:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733105770000|2024-12-02 02:16:10|7223.6|7208.6|7222.5|7207.5|7224.5|7209.5|7222.5|7207.5|21
1733105780000|2024-12-02 02:16:20|7221.3|7206.3|7221.1|7206.1|7221.3|7206.3|7220.6|7205.6|2
1733105790000|2024-12-02 02:16:30|7221|7206|7221|7206|7221|7206|7221|7206|0
1733105800000|2024-12-02 02:16:40|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1733105810000|2024-12-02 02:16:50|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1733105850000|2024-12-02 02:17:30|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1733105860000|2024-12-02 02:17:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105880000|2024-12-02 02:18:00|||||||||2
1733105890000|2024-12-02 02:18:10|7221|7206|7221|7206|7221|7206|7221|7206|0
1733105910000|2024-12-02 02:18:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105940000|2024-12-02 02:19:00|||||||||2
1733105960000|2024-12-02 02:19:20|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1733105970000|2024-12-02 02:19:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105980000|2024-12-02 02:19:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1733106000000|2024-12-02 02:20:00|||||||||1
1733106030000|2024-12-02 02:20:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733106060000|2024-12-02 02:21:00|||||||||1
1733106090000|2024-12-02 02:21:30|7222|7207|7221.5|7206.5|7222|7207|7221.5|7206.5|0
1733106120000|2024-12-02 02:22:00|7222|7207|7223|7208|7223|7208|7222|7207|2
1733106130000|2024-12-02 02:22:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106140000|2024-12-02 02:22:20|7222|7207|7222|7207|7223.7|7208.7|7222|7207|2
1733106150000|2024-12-02 02:22:30|7222.4|7207.4|7222.5|7207.5|7222.5|7207.5|7222.4|7207.4|0
1733106160000|2024-12-02 02:22:40|7222.9|7207.9|7223|7208|7223|7208|7222.9|7207.9|0
1733106190000|2024-12-02 02:23:10|||||||||2
1733106200000|2024-12-02 02:23:20|7223.4|7208.4|7223.5|7208.5|7223.5|7208.5|7223.4|7208.4|0
1733106210000|2024-12-02 02:23:30|7223|7208|7223|7208|7223|7208|7223|7208|0
1733106230000|2024-12-02 02:23:50|||||||||1
1733106250000|2024-12-02 02:24:10|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|1
1733106260000|2024-12-02 02:24:20|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|1
1733106310000|2024-12-02 02:25:10|||||||||1
1733106320000|2024-12-02 02:25:20|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733106330000|2024-12-02 02:25:30|7223|7208|7223|7208|7223|7208|7223|7208|0
1733106340000|2024-12-02 02:25:40|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106350000|2024-12-02 02:25:50|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|0
1733106370000|2024-12-02 02:26:10|7222|7207|7222|7207|7222|7207|7222|7207|0
1733106380000|2024-12-02 02:26:20|||||||||1
1733106390000|2024-12-02 02:26:30|7221|7206|7220.5|7205.5|7221|7206|7220.5|7205.5|1
1733106420000|2024-12-02 02:27:00|7220.9|7205.9|7221.5|7206.5|7221.5|7206.5|7220.9|7205.9|0
1733106440000|2024-12-02 02:27:20|7222|7207|7222|7207|7222|7207|7222|7207|1
1733106500000|2024-12-02 02:28:20|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106540000|2024-12-02 02:29:00|7224|7209|7226.1|7211.1|7226.1|7211.1|7224|7209|4
1733106560000|2024-12-02 02:29:20|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|1
1733106600000|2024-12-02 02:30:00|7226.6|7211.6|7227.6|7212.6|7227.6|7212.6|7226.6|7211.6|2
1733106660000|2024-12-02 02:31:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1733106670000|2024-12-02 02:31:10|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1733106690000|2024-12-02 02:31:30|7227.5|7212.5|7227.1|7212.1|7227.5|7212.5|7227.1|7212.1|1
1733106710000|2024-12-02 02:31:50|7228.7|7213.7|7228.5|7213.5|7228.7|7213.7|7228.2|7213.2|1
1733106720000|2024-12-02 02:32:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1733106730000|2024-12-02 02:32:10|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1733106780000|2024-12-02 02:33:00|7228.1|7213.1|7228.5|7213.5|7228.5|7213.5|7228.1|7213.1|0
1733106830000|2024-12-02 02:33:50|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1733106890000|2024-12-02 02:34:50|||||||||5
1733106960000|2024-12-02 02:36:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1733107010000|2024-12-02 02:36:50|7227.3|7212.3|7227.7|7212.7|7227.7|7212.7|7227.3|7212.3|0
1733107020000|2024-12-02 02:37:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|1
1733107040000|2024-12-02 02:37:20|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|6
1733107050000|2024-12-02 02:37:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|3
1733107060000|2024-12-02 02:37:40|7224.1|7209.1|7222.6|7207.6|7224.1|7209.1|7222.6|7207.6|1
1733107070000|2024-12-02 02:37:50|7221.8|7206.8|7220.6|7205.6|7221.8|7206.8|7220.6|7205.6|0
1733107080000|2024-12-02 02:38:00|7220.1|7205.1|7219.7|7204.7|7220.6|7205.6|7219.7|7204.7|0
1733107120000|2024-12-02 02:38:40|7219.3|7204.3|7218.6|7203.6|7219.3|7204.3|7218.6|7203.6|0
1733107210000|2024-12-02 02:40:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1733107230000|2024-12-02 02:40:30|||||||||2
1733107240000|2024-12-02 02:40:40|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|1
1733107250000|2024-12-02 02:40:50|7219.8|7204.8|7221.6|7206.6|7221.6|7206.6|7219.8|7204.8|2
1733107280000|2024-12-02 02:41:20|7221.8|7206.8|7223.5|7208.5|7223.5|7208.5|7221.8|7206.8|4
1733107310000|2024-12-02 02:41:50|||||||||14
1733107330000|2024-12-02 02:42:10|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1733107360000|2024-12-02 02:42:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733107370000|2024-12-02 02:42:50|7224|7209|7223.6|7208.6|7224|7209|7223.6|7208.6|3
1733107380000|2024-12-02 02:43:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733107400000|2024-12-02 02:43:20|7223.6|7208.6|7222.6|7207.6|7223.6|7208.6|7222.6|7207.6|1
1733107410000|2024-12-02 02:43:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733107430000|2024-12-02 02:43:50|7221.7|7206.7|7221.5|7206.5|7221.7|7206.7|7221.5|7206.5|0
1733107440000|2024-12-02 02:44:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1733107450000|2024-12-02 02:44:10|7221.2|7206.2|7220.4|7205.4|7221.2|7206.2|7220.4|7205.4|3
1733107460000|2024-12-02 02:44:20|7219.9|7204.9|7219.7|7204.7|7219.9|7204.9|7219.7|7204.7|0
1733107480000|2024-12-02 02:44:40|7219.3|7204.3|7219.7|7204.7|7219.7|7204.7|7219.3|7204.3|0
1733107490000|2024-12-02 02:44:50|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1733107510000|2024-12-02 02:45:10|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1733107540000|2024-12-02 02:45:40|7217.2|7202.2|7215.6|7200.6|7217.2|7202.2|7215.6|7200.6|2
1733107550000|2024-12-02 02:45:50|7216.1|7201.1|7216.5|7201.5|7216.5|7201.5|7216.1|7201.1|1
1733107570000|2024-12-02 02:46:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1733107580000|2024-12-02 02:46:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1733107590000|2024-12-02 02:46:30|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7216|7201|0
1733107600000|2024-12-02 02:46:40|7217.2|7202.2|7217.3|7202.3|7217.3|7202.3|7216|7201|2
1733107660000|2024-12-02 02:47:40|7217.7|7202.7|7219|7204|7219|7204|7217.7|7202.7|1
1733107670000|2024-12-02 02:47:50|7219.5|7204.5|7219.6|7204.6|7220|7205|7219|7204|0
1733107680000|2024-12-02 02:48:00|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.6|7204.6|0
1733107690000|2024-12-02 02:48:10|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1733107870000|2024-12-02 02:51:10|||||||||1
1733107900000|2024-12-02 02:51:40|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1733107920000|2024-12-02 02:52:00|7221|7206|7222.6|7207.6|7222.6|7207.6|7221|7206|2
1733108040000|2024-12-02 02:54:00|7220.5|7205.5|7219.7|7204.7|7220.5|7205.5|7219.7|7204.7|2
1733108100000|2024-12-02 02:55:00|7219.3|7204.3|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|0
1733108110000|2024-12-02 02:55:10|7218.4|7203.4|7218.2|7203.2|7218.4|7203.4|7218.2|7203.2|1
1733108150000|2024-12-02 02:55:50|7220.6|7205.6|7219.6|7204.6|7220.6|7205.6|7219.2|7204.2|13
1733108160000|2024-12-02 02:56:00|7220|7205|7219.1|7204.1|7220.7|7205.7|7219.1|7204.1|0
1733108170000|2024-12-02 02:56:10|7219.6|7204.6|7219.7|7204.7|7220|7205|7219.6|7204.6|0
1733108220000|2024-12-02 02:57:00|7219.2|7204.2|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|0
1733108280000|2024-12-02 02:58:00|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1733108290000|2024-12-02 02:58:10|7218|7203|7219.2|7204.2|7219.7|7204.7|7218|7203|1
1733108300000|2024-12-02 02:58:20|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7218.9|7203.9|0
1733108310000|2024-12-02 02:58:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|0
1733108320000|2024-12-02 02:58:40|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1733108330000|2024-12-02 02:58:50|7219.6|7204.6|7219.3|7204.3|7219.6|7204.6|7219.3|7204.3|0
1733108340000|2024-12-02 02:59:00|7219.2|7204.2|7218.6|7203.6|7219.2|7204.2|7218.6|7203.6|0
1733108400000|2024-12-02 03:00:00|7218.3|7203.3|7215.8|7200.8|7218.3|7203.3|7215.4|7200.4|1
1733108460000|2024-12-02 03:01:00|7215.5|7200.5|7214.2|7199.2|7215.5|7200.5|7214.2|7199.2|2
1733108470000|2024-12-02 03:01:10|7214.3|7199.3|7215.1|7200.1|7215.1|7200.1|7214.3|7199.3|0
1733108480000|2024-12-02 03:01:20|7215.2|7200.2|7214.8|7199.8|7215.2|7200.2|7214.8|7199.8|1
1733108520000|2024-12-02 03:02:00|||||||||1
1733109050000|2024-12-02 03:10:50|7215.7|7200.7|7216.9|7201.9|7216.9|7201.9|7215.7|7200.7|7
1733109060000|2024-12-02 03:11:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7216.7|7201.7|0
1733109090000|2024-12-02 03:11:30|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1733109130000|2024-12-02 03:12:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|1
1733109250000|2024-12-02 03:14:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1733109370000|2024-12-02 03:16:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1733109380000|2024-12-02 03:16:20|7220.2|7205.2|7220.7|7205.7|7220.7|7205.7|7219.8|7204.8|2
1733109390000|2024-12-02 03:16:30|7221.2|7206.2|7221.1|7206.1|7221.2|7206.2|7220.7|7205.7|0
1733109400000|2024-12-02 03:16:40|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1733109470000|2024-12-02 03:17:50|||||||||1
1733109580000|2024-12-02 03:19:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1733109660000|2024-12-02 03:21:00|7221.6|7206.6|7220.7|7205.7|7221.6|7206.6|7220.7|7205.7|3
1733109670000|2024-12-02 03:21:10|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|0
1733109680000|2024-12-02 03:21:20|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1733109700000|2024-12-02 03:21:40|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1733109720000|2024-12-02 03:22:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1733109730000|2024-12-02 03:22:10|7219.8|7204.8|7219.7|7204.7|7219.8|7204.8|7219.7|7204.7|0
1733109780000|2024-12-02 03:23:00|7219.5|7204.5|7217.8|7202.8|7219.5|7204.5|7217.8|7202.8|1
1733109790000|2024-12-02 03:23:10|7219.2|7204.2|7217.9|7202.9|7219.2|7204.2|7217.9|7202.9|4
1733109800000|2024-12-02 03:23:20|7218.3|7203.3|7217.9|7202.9|7218.3|7203.3|7217.9|7202.9|0
1733109840000|2024-12-02 03:24:00|7218.3|7203.3|7217.9|7202.9|7218.7|7203.7|7217.9|7202.9|0
1733109850000|2024-12-02 03:24:10|7218.5|7203.5|7218.5|7203.5|7218.9|7203.9|7218.5|7203.5|0
1733109860000|2024-12-02 03:24:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.3|7203.3|0
1733109870000|2024-12-02 03:24:30|7218.5|7203.5|7218.3|7203.3|7218.9|7203.9|7218.3|7203.3|0
1733109880000|2024-12-02 03:24:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.3|7203.3|0
1733109890000|2024-12-02 03:24:50|7218.3|7203.3|7218.3|7203.3|7218.7|7203.7|7218.3|7203.3|0
1733109920000|2024-12-02 03:25:20|7217|7202|7217|7202|7217|7202|7217|7202|1
1733109940000|2024-12-02 03:25:40|7217.4|7202.4|7217|7202|7217.4|7202.4|7217|7202|0
1733110000000|2024-12-02 03:26:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1733110090000|2024-12-02 03:28:10|7217.7|7202.7|7219.4|7204.4|7219.4|7204.4|7217.7|7202.7|1
1733110260000|2024-12-02 03:31:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1733110280000|2024-12-02 03:31:20|||||||||1
1733110470000|2024-12-02 03:34:30|||||||||1
1733110520000|2024-12-02 03:35:20|7221.3|7206.3|7220.8|7205.8|7221.3|7206.3|7220.8|7205.8|1
1733110740000|2024-12-02 03:39:00|7220.7|7205.7|7219.8|7204.8|7220.7|7205.7|7219.8|7204.8|2
1733110820000|2024-12-02 03:40:20|7220|7205|7220.8|7205.8|7220.8|7205.8|7220|7205|2
1733110860000|2024-12-02 03:41:00|7220.6|7205.6|7219.3|7204.3|7220.6|7205.6|7219.3|7204.3|2
1733110870000|2024-12-02 03:41:10|7220.6|7205.6|7219.8|7204.8|7220.8|7205.8|7219.8|7204.8|3
1733110910000|2024-12-02 03:41:50|7220.4|7205.4|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|0
1733110960000|2024-12-02 03:42:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733110970000|2024-12-02 03:42:50|7219.6|7204.6|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|0
1733110980000|2024-12-02 03:43:00|7220|7205|7219.6|7204.6|7220|7205|7219.6|7204.6|0
1733110990000|2024-12-02 03:43:10|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733111000000|2024-12-02 03:43:20|7219.9|7204.9|7220|7205|7220|7205|7219.9|7204.9|0
1733111140000|2024-12-02 03:45:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111200000|2024-12-02 03:46:40|7220|7205|7220|7205|7220|7205|7220|7205|0
1733111220000|2024-12-02 03:47:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111230000|2024-12-02 03:47:10|7220|7205|7220|7205|7220|7205|7220|7205|0
1733111300000|2024-12-02 03:48:20|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111430000|2024-12-02 03:50:30|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1733111440000|2024-12-02 03:50:40|7220.3|7205.3|7220.4|7205.4|7220.4|7205.4|7220.3|7205.3|1
1733111510000|2024-12-02 03:51:50|7220|7205|7219.9|7204.9|7220|7205|7219.9|7204.9|0
1733111520000|2024-12-02 03:52:00|7220.3|7205.3|7219.5|7204.5|7220.4|7205.4|7219.5|7204.5|2
1733111530000|2024-12-02 03:52:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1733111560000|2024-12-02 03:52:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733111990000|2024-12-02 03:59:50|7219.3|7204.3|7218|7203|7219.3|7204.3|7218|7203|6
1733112000000|2024-12-02 04:00:00|7217.9|7202.9|7214.1|7199.1|7217.9|7202.9|7214.1|7199.1|3
1733112010000|2024-12-02 04:00:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1733112020000|2024-12-02 04:00:20|7210.6|7195.6|7210.5|7195.5|7212|7197|7210.5|7195.5|2
1733112030000|2024-12-02 04:00:30|7210.7|7195.7|7211.9|7196.9|7211.9|7196.9|7210.7|7195.7|2
1733112040000|2024-12-02 04:00:40|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|1
1733112200000|2024-12-02 04:03:20|7211.7|7196.7|7216.9|7201.9|7216.9|7201.9|7211.7|7196.7|2
1733112210000|2024-12-02 04:03:30|7217|7202|7217.9|7202.9|7218.8|7203.8|7217|7202|1
1733112230000|2024-12-02 04:03:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1733112260000|2024-12-02 04:04:20|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1733112470000|2024-12-02 04:07:50|7217|7202|7217|7202|7217|7202|7217|7202|11
1733112490000|2024-12-02 04:08:10|7216.5|7201.5|7214|7199|7216.5|7201.5|7214|7199|1
1733112510000|2024-12-02 04:08:30|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1733112520000|2024-12-02 04:08:40|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1733112750000|2024-12-02 04:12:30|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|13
1733112810000|2024-12-02 04:13:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1733112830000|2024-12-02 04:13:50|7213.2|7198.2|7209.9|7194.9|7213.2|7198.2|7209.9|7194.9|1
1733112960000|2024-12-02 04:16:00|7210.2|7195.2|7215.3|7200.3|7215.3|7200.3|7210.2|7195.2|3
1733112970000|2024-12-02 04:16:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1733112980000|2024-12-02 04:16:20|7215.8|7200.8|7215.9|7200.9|7215.9|7200.9|7215.8|7200.8|0
1733113100000|2024-12-02 04:18:20|7216.7|7201.7|7216.8|7201.8|7216.8|7201.8|7216.7|7201.7|0
1733113320000|2024-12-02 04:22:00|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7217.2|7202.2|0
1733113330000|2024-12-02 04:22:10|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1733113430000|2024-12-02 04:23:50|7218.4|7203.4|7219.9|7204.9|7220.9|7205.9|7218.4|7203.4|1
1733113540000|2024-12-02 04:25:40|7220.7|7205.7|7219.9|7204.9|7220.7|7205.7|7219.9|7204.9|1
1733113560000|2024-12-02 04:26:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733113620000|2024-12-02 04:27:00|7220|7205|7220|7205|7220|7205|7220|7205|22
1733113660000|2024-12-02 04:27:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1733113670000|2024-12-02 04:27:50|||||||||1
1733113820000|2024-12-02 04:30:20|7220|7205|7220|7205|7220|7205|7220|7205|22
1733113920000|2024-12-02 04:32:00|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733114030000|2024-12-02 04:33:50|7220|7205|7220|7205|7220|7205|7220|7205|0
1733114080000|2024-12-02 04:34:40|7217|7202|7217|7202|7217|7202|7217|7202|1
1733114110000|2024-12-02 04:35:10|7216|7201|7215|7200|7216|7201|7215|7200|0
1733114170000|2024-12-02 04:36:10|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1733114340000|2024-12-02 04:39:00|7212|7197|7212|7197|7212|7197|7212|7197|1
1733114560000|2024-12-02 04:42:40|7214.3|7199.3|7214.5|7199.5|7214.5|7199.5|7214.3|7199.3|2
1733114580000|2024-12-02 04:43:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1733114930000|2024-12-02 04:48:50|7215.9|7200.9|7216|7201|7216|7201|7215.9|7200.9|0
1733114940000|2024-12-02 04:49:00|7215.5|7200.5|7216|7201|7216|7201|7215.5|7200.5|0
1733114960000|2024-12-02 04:49:20|||||||||1
1733115310000|2024-12-02 04:55:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1733115340000|2024-12-02 04:55:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1733115360000|2024-12-02 04:56:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1733115480000|2024-12-02 04:58:00|7216.2|7201.2|7215.8|7200.8|7216.2|7201.2|7215.7|7200.7|0
1733115510000|2024-12-02 04:58:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1733115520000|2024-12-02 04:58:40|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7215.9|7200.9|0
1733115590000|2024-12-02 04:59:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1733115760000|2024-12-02 05:02:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1733115840000|2024-12-02 05:04:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733115900000|2024-12-02 05:05:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1733116040000|2024-12-02 05:07:20|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733116120000|2024-12-02 05:08:40|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1733116190000|2024-12-02 05:09:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1733116260000|2024-12-02 05:11:00|7214|7199|7214|7199|7214|7199|7214|7199|3
1733116270000|2024-12-02 05:11:10|7213.7|7198.7|7212|7197|7213.7|7198.7|7212|7197|5
1733116280000|2024-12-02 05:11:20|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|1
1733116370000|2024-12-02 05:12:50|7212.9|7197.9|7213.9|7198.9|7213.9|7198.9|7212.9|7197.9|0
1733116380000|2024-12-02 05:13:00|7214|7199|7210.9|7195.9|7214|7199|7210.9|7195.9|1
1733116390000|2024-12-02 05:13:10|7210.5|7195.5|7211|7196|7211|7196|7210.5|7195.5|1
1733116400000|2024-12-02 05:13:20|7210.6|7195.6|7209.6|7194.6|7210.6|7195.6|7209.6|7194.6|1
1733116410000|2024-12-02 05:13:30|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733116490000|2024-12-02 05:14:50|7208|7193|7208|7193|7208|7193|7208|7193|0
1733116500000|2024-12-02 05:15:00|7207.7|7192.7|7206|7191|7207.7|7192.7|7206|7191|3
1733116520000|2024-12-02 05:15:20|7205|7190|7205|7190|7205|7190|7205|7190|5
1733116550000|2024-12-02 05:15:50|7204.8|7189.8|7202.5|7187.5|7204.8|7189.8|7202|7187|7
1733116560000|2024-12-02 05:16:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1733116570000|2024-12-02 05:16:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1733116620000|2024-12-02 05:17:00|7201.8|7186.8|7200|7185|7201.8|7186.8|7200|7185|8
1733116630000|2024-12-02 05:17:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1733116700000|2024-12-02 05:18:20|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.1|7181.1|2
1733116710000|2024-12-02 05:18:30|7197.9|7182.9|7198.8|7183.8|7198.8|7183.8|7197.9|7182.9|8
1733116730000|2024-12-02 05:18:50|7198.3|7183.3|7198.4|7183.4|7198.4|7183.4|7198.3|7183.3|9
1733116770000|2024-12-02 05:19:30|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|0
1733116780000|2024-12-02 05:19:40|7197|7182|7197|7182|7197|7182|7197|7182|0
1733116850000|2024-12-02 05:20:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1733116860000|2024-12-02 05:21:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|2
1733116870000|2024-12-02 05:21:10|||||||||1
1733117380000|2024-12-02 05:29:40|||||||||4
1733117390000|2024-12-02 05:29:50|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7196.1|7181.1|0
1733117440000|2024-12-02 05:30:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1733117470000|2024-12-02 05:31:10|7198.7|7183.7|7201.2|7186.2|7201.2|7186.2|7198.7|7183.7|2
1733117520000|2024-12-02 05:32:00|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7199.7|7184.7|3
1733117530000|2024-12-02 05:32:10|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117540000|2024-12-02 05:32:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733117560000|2024-12-02 05:32:40|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117570000|2024-12-02 05:32:50|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117580000|2024-12-02 05:33:00|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|1
1733117600000|2024-12-02 05:33:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733117650000|2024-12-02 05:34:10|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|1
1733117670000|2024-12-02 05:34:30|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117680000|2024-12-02 05:34:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117690000|2024-12-02 05:34:50|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117710000|2024-12-02 05:35:10|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117720000|2024-12-02 05:35:20|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117790000|2024-12-02 05:36:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1733117970000|2024-12-02 05:39:30|7199.4|7184.4|7200.2|7185.2|7200.2|7185.2|7199.4|7184.4|7
1733117980000|2024-12-02 05:39:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733118080000|2024-12-02 05:41:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|1
1733118140000|2024-12-02 05:42:20|7202.8|7187.8|7207.9|7192.9|7207.9|7192.9|7202.8|7187.8|6
1733118270000|2024-12-02 05:44:30|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|2
1733118420000|2024-12-02 05:47:00|7210.9|7195.9|7211.9|7196.9|7211.9|7196.9|7210.9|7195.9|0
1733118430000|2024-12-02 05:47:10|7212|7197|7212|7197|7212|7197|7212|7197|0
1733118440000|2024-12-02 05:47:20|7212.4|7197.4|7212|7197|7212.4|7197.4|7212|7197|0
1733118450000|2024-12-02 05:47:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1733118480000|2024-12-02 05:48:00|7212|7197|7212|7197|7212|7197|7212|7197|0
1733118630000|2024-12-02 05:50:30|7212.4|7197.4|7215.5|7200.5|7215.5|7200.5|7212.4|7197.4|0
1733118690000|2024-12-02 05:51:30|7215.1|7200.1|7215.5|7200.5|7215.5|7200.5|7215.1|7200.1|0
1733118700000|2024-12-02 05:51:40|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1733118710000|2024-12-02 05:51:50|7215.5|7200.5|7215.1|7200.1|7215.5|7200.5|7215.1|7200.1|0
1733118720000|2024-12-02 05:52:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|1
1733118730000|2024-12-02 05:52:10|7213.3|7198.3|7211.4|7196.4|7213.3|7198.3|7211.4|7196.4|0
1733118770000|2024-12-02 05:52:50|7212.6|7197.6|7211.4|7196.4|7212.9|7197.9|7211.4|7196.4|1
1733118930000|2024-12-02 05:55:30|7213.8|7198.8|7214.2|7199.2|7214.2|7199.2|7213.8|7198.8|1
1733118940000|2024-12-02 05:55:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1733118950000|2024-12-02 05:55:50|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1733118980000|2024-12-02 05:56:20|7210.7|7195.7|7209.9|7194.9|7210.7|7195.7|7209.9|7194.9|3
1733118990000|2024-12-02 05:56:30|7209.8|7194.8|7209.3|7194.3|7209.8|7194.8|7209.3|7194.3|0
1733119000000|2024-12-02 05:56:40|7208.9|7193.9|7208.4|7193.4|7208.9|7193.9|7208.4|7193.4|0
1733119030000|2024-12-02 05:57:10|7207.9|7192.9|7207.4|7192.4|7207.9|7192.9|7207.4|7192.4|0
1733119090000|2024-12-02 05:58:10|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1733119140000|2024-12-02 05:59:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1733119270000|2024-12-02 06:01:10|7205.6|7190.6|7205.4|7190.4|7205.6|7190.6|7205.4|7190.4|0
1733119300000|2024-12-02 06:01:40|7206.3|7191.3|7206.4|7191.4|7206.4|7191.4|7206.3|7191.3|0
1733119310000|2024-12-02 06:01:50|7206.5|7191.5|7207.4|7192.4|7207.9|7192.9|7206.5|7191.5|2
1733119320000|2024-12-02 06:02:00|7206.9|7191.9|7205.4|7190.4|7206.9|7191.9|7204.9|7189.9|3
1733119350000|2024-12-02 06:02:30|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1733119410000|2024-12-02 06:03:30|7205|7190|7205|7190|7205|7190|7205|7190|0
1733119440000|2024-12-02 06:04:00|7205.4|7190.4|7203.5|7188.5|7205.4|7190.4|7203.5|7188.5|0
1733119450000|2024-12-02 06:04:10|7203.7|7188.7|7205|7190|7205.4|7190.4|7203.5|7188.5|2
1733119460000|2024-12-02 06:04:20|7205.4|7190.4|7205|7190|7205.4|7190.4|7205|7190|0
1733119470000|2024-12-02 06:04:30|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205|7190|0
1733119480000|2024-12-02 06:04:40|7205|7190|7205|7190|7205.4|7190.4|7205|7190|0
1733119490000|2024-12-02 06:04:50|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205|7190|0
1733119500000|2024-12-02 06:05:00|7205|7190|7205|7190|7205.4|7190.4|7205|7190|0
1733119510000|2024-12-02 06:05:10|7205.4|7190.4|7203.5|7188.5|7205.4|7190.4|7203.5|7188.5|0
1733119530000|2024-12-02 06:05:30|7205|7190|7205.9|7190.9|7205.9|7190.9|7205|7190|1
1733119600000|2024-12-02 06:06:40|||||||||1
1733119610000|2024-12-02 06:06:50|7205.5|7190.5|7205.4|7190.4|7205.5|7190.5|7205.4|7190.4|0
1733119640000|2024-12-02 06:07:20|7205.9|7190.9|7205.4|7190.4|7205.9|7190.9|7205.4|7190.4|0
1733119670000|2024-12-02 06:07:50|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.4|7190.4|0
1733119680000|2024-12-02 06:08:00|7205.4|7190.4|7205.5|7190.5|7205.9|7190.9|7205.4|7190.4|0
1733119690000|2024-12-02 06:08:10|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1733119710000|2024-12-02 06:08:30|7207.6|7192.6|7208|7193|7208|7193|7207.6|7192.6|0
1733119720000|2024-12-02 06:08:40|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1733119730000|2024-12-02 06:08:50|7209|7194|7209|7194|7209|7194|7209|7194|0
1733119800000|2024-12-02 06:10:00|7209.4|7194.4|7209.5|7194.5|7209.5|7194.5|7209.4|7194.4|0
1733119970000|2024-12-02 06:12:50|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|1
1733119980000|2024-12-02 06:13:00|7208.1|7193.1|7208.5|7193.5|7208.5|7193.5|7208.1|7193.1|1
1733120000000|2024-12-02 06:13:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1733120070000|2024-12-02 06:14:30|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|0
1733120250000|2024-12-02 06:17:30|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|1
1733120280000|2024-12-02 06:18:00|7208.5|7193.5|7208.5|7193.5|7209|7194|7208.5|7193.5|0
1733120300000|2024-12-02 06:18:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1733120310000|2024-12-02 06:18:30|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|1
1733120340000|2024-12-02 06:19:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1733120350000|2024-12-02 06:19:10|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1733120370000|2024-12-02 06:19:30|7208.5|7193.5|7209|7194|7209|7194|7208.1|7193.1|0
1733120380000|2024-12-02 06:19:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733120400000|2024-12-02 06:20:00|7210|7195|7210.5|7195.5|7210.5|7195.5|7210|7195|0
1733120520000|2024-12-02 06:22:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1733120610000|2024-12-02 06:23:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1733120720000|2024-12-02 06:25:20|||||||||1
1733120870000|2024-12-02 06:27:50|7210|7195|7210|7195|7210|7195|7210|7195|0
1733120990000|2024-12-02 06:29:50|7209.9|7194.9|7204|7189|7209.9|7194.9|7203.3|7188.3|6
1733121000000|2024-12-02 06:30:00|7203.6|7188.6|7204|7189|7204|7189|7203.2|7188.2|0
1733121010000|2024-12-02 06:30:10|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|0
1733121030000|2024-12-02 06:30:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1733121060000|2024-12-02 06:31:00|7203.8|7188.8|7202.2|7187.2|7203.8|7188.8|7202.2|7187.2|1
1733121070000|2024-12-02 06:31:10|7200.6|7185.6|7200.2|7185.2|7200.6|7185.6|7200.2|7185.2|0
1733121090000|2024-12-02 06:31:30|7199.9|7184.9|7196.3|7181.3|7199.9|7184.9|7196.3|7181.3|2
1733121110000|2024-12-02 06:31:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1733121120000|2024-12-02 06:32:00|7196.9|7181.9|7196.2|7181.2|7196.9|7181.9|7196.2|7181.2|0
1733121140000|2024-12-02 06:32:20|7195.7|7180.7|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|0
1733121190000|2024-12-02 06:33:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1733121220000|2024-12-02 06:33:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|6
1733121230000|2024-12-02 06:33:50|7191.1|7176.1|7188.2|7173.2|7191.1|7176.1|7188.2|7173.2|9
1733121240000|2024-12-02 06:34:00|7187.9|7172.9|7183.8|7168.8|7187.9|7172.9|7183.8|7168.8|8
1733121250000|2024-12-02 06:34:10|7183.7|7168.7|7182.9|7167.9|7183.7|7168.7|7180.4|7165.4|8
1733121260000|2024-12-02 06:34:20|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.4|7166.4|1
1733121270000|2024-12-02 06:34:30|7181.5|7166.5|7181|7166|7182.4|7167.4|7180.9|7165.9|10
1733121290000|2024-12-02 06:34:50|7180.2|7165.2|7180.1|7165.1|7180.2|7165.2|7180.1|7165.1|0
1733121300000|2024-12-02 06:35:00|7180.3|7165.3|7181.5|7166.5|7181.5|7166.5|7180.3|7165.3|3
1733121310000|2024-12-02 06:35:10|7181.9|7166.9|7184.9|7169.9|7184.9|7169.9|7181.9|7166.9|2
1733121320000|2024-12-02 06:35:20|7185.4|7170.4|7185.5|7170.5|7185.5|7170.5|7185|7170|0
1733121340000|2024-12-02 06:35:40|7185.1|7170.1|7185|7170|7185.1|7170.1|7185|7170|0
1733121350000|2024-12-02 06:35:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1733121360000|2024-12-02 06:36:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1733121370000|2024-12-02 06:36:10|7180.9|7165.9|7180.1|7165.1|7180.9|7165.9|7180.1|7165.1|3
1733121380000|2024-12-02 06:36:20|7179.6|7164.6|7179.1|7164.1|7180|7165|7179.1|7164.1|1
1733121420000|2024-12-02 06:37:00|7181|7166|7180.8|7165.8|7184|7169|7180.8|7165.8|7
1733121430000|2024-12-02 06:37:10|7180.5|7165.5|7183.9|7168.9|7184|7169|7180.5|7165.5|2
1733121450000|2024-12-02 06:37:30|7184|7169|7186|7171|7186|7171|7184|7169|0
1733121530000|2024-12-02 06:38:50|7186.9|7171.9|7186|7171|7186.9|7171.9|7186|7171|0
1733121560000|2024-12-02 06:39:20|7187|7172|7187|7172|7187.5|7172.5|7187|7172|0
1733121600000|2024-12-02 06:40:00|7187.9|7172.9|7188|7173|7188|7173|7187.9|7172.9|0
1733121670000|2024-12-02 06:41:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1733121690000|2024-12-02 06:41:30|7186|7171|7186|7171|7186|7171|7186|7171|2
1733121700000|2024-12-02 06:41:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1733121730000|2024-12-02 06:42:10|7186|7171|7186.1|7171.1|7186.1|7171.1|7186|7171|0
1733121750000|2024-12-02 06:42:30|7187|7172|7186.2|7171.2|7187|7172|7186.2|7171.2|0
1733121760000|2024-12-02 06:42:40|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1733121780000|2024-12-02 06:43:00|7185.5|7170.5|7186.8|7171.8|7186.8|7171.8|7185|7170|0
1733121790000|2024-12-02 06:43:10|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121800000|2024-12-02 06:43:20|7186.5|7171.5|7186|7171|7186.5|7171.5|7186|7171|0
1733121810000|2024-12-02 06:43:30|7187.3|7172.3|7187.5|7172.5|7187.5|7172.5|7187.3|7172.3|0
1733121820000|2024-12-02 06:43:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121840000|2024-12-02 06:44:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1733121860000|2024-12-02 06:44:20|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121870000|2024-12-02 06:44:30|7186.1|7171.1|7183.5|7168.5|7186.5|7171.5|7183.5|7168.5|0
1733121880000|2024-12-02 06:44:40|7184|7169|7184|7169|7184|7169|7184|7169|0
1733121890000|2024-12-02 06:44:50|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1733121970000|2024-12-02 06:46:10|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1733121980000|2024-12-02 06:46:20|7184.5|7169.5|7185|7170|7185|7170|7184.5|7169.5|0
1733122020000|2024-12-02 06:47:00|7186|7171|7188|7173|7188|7173|7186|7171|0
1733122070000|2024-12-02 06:47:50|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|0
1733122080000|2024-12-02 06:48:00|7189|7174|7189.5|7174.5|7189.5|7174.5|7189|7174|0
1733122210000|2024-12-02 06:50:10|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1733122310000|2024-12-02 06:51:50|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|0
1733122320000|2024-12-02 06:52:00|7191|7176|7191|7176|7191|7176|7191|7176|0
1733122330000|2024-12-02 06:52:10|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|0
1733122350000|2024-12-02 06:52:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122370000|2024-12-02 06:52:50|7190.9|7175.9|7191|7176|7191|7176|7190.9|7175.9|0
1733122380000|2024-12-02 06:53:00|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1733122430000|2024-12-02 06:53:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122440000|2024-12-02 06:54:00|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733122620000|2024-12-02 06:57:00|7190.3|7175.3|7192|7177|7193|7178|7190.3|7175.3|1
1733122630000|2024-12-02 06:57:10|7191.5|7176.5|7191|7176|7191.5|7176.5|7191|7176|0
1733122660000|2024-12-02 06:57:40|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1733122680000|2024-12-02 06:58:00|7190.5|7175.5|7190.4|7175.4|7190.5|7175.5|7190.4|7175.4|0
1733122690000|2024-12-02 06:58:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122710000|2024-12-02 06:58:30|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|1
1733122740000|2024-12-02 06:59:00|7188.4|7173.4|7187|7172|7188.4|7173.4|7187|7172|3
1733122750000|2024-12-02 06:59:10|7189|7174|7189|7174|7189|7174|7189|7174|2
1733122760000|2024-12-02 06:59:20|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188|7173|0
1733122770000|2024-12-02 06:59:30|7189.3|7174.3|7189|7174|7189.4|7174.4|7189|7174|0
1733122780000|2024-12-02 06:59:40|7187|7172|7184.6|7169.6|7187|7172|7184.6|7169.6|2
1733122800000|2024-12-02 07:00:00|7184.2|7169.2|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|0
1733122810000|2024-12-02 07:00:10|7183|7168|7183.1|7168.1|7183.5|7168.5|7182.6|7167.6|0
1733122820000|2024-12-02 07:00:20|7183.5|7168.5|7183.1|7168.1|7183.5|7168.5|7183.1|7168.1|0
1733122840000|2024-12-02 07:00:40|7182.7|7167.7|7182|7167|7182.7|7167.7|7182|7167|0
1733122860000|2024-12-02 07:01:00|7182.5|7167.5|7182|7167|7182.5|7167.5|7182|7167|0
1733122900000|2024-12-02 07:01:40|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|12
1733122910000|2024-12-02 07:01:50|7181|7166|7180.5|7165.5|7181|7166|7180.5|7165.5|0
1733123000000|2024-12-02 07:03:20|7183.2|7168.2|7183|7168|7183.2|7168.2|7183|7168|2
1733123010000|2024-12-02 07:03:30|||||||||1
1733123020000|2024-12-02 07:03:40|7182.7|7167.7|7180.5|7165.5|7182.7|7167.7|7180.5|7165.5|1
1733123040000|2024-12-02 07:04:00|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1733123060000|2024-12-02 07:04:20|7179.7|7164.7|7179.6|7164.6|7179.7|7164.7|7179.6|7164.6|0
1733123130000|2024-12-02 07:05:30|7182|7167|7182|7167|7182|7167|7182|7167|1
1733123160000|2024-12-02 07:06:00|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1733123200000|2024-12-02 07:06:40|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1733123230000|2024-12-02 07:07:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1733123240000|2024-12-02 07:07:20|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1733123250000|2024-12-02 07:07:30|7184.6|7169.6|7187.6|7172.6|7187.6|7172.6|7184.6|7169.6|2
1733123260000|2024-12-02 07:07:40|7188|7173|7186.4|7171.4|7188|7173|7186|7171|1
1733123310000|2024-12-02 07:08:30|7187.2|7172.2|7187.1|7172.1|7187.5|7172.5|7187.1|7172.1|0
1733123320000|2024-12-02 07:08:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1733123330000|2024-12-02 07:08:50|7187.8|7172.8|7187.1|7172.1|7187.8|7172.8|7187.1|7172.1|0
1733123340000|2024-12-02 07:09:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1733123370000|2024-12-02 07:09:30|7187.8|7172.8|7187.9|7172.9|7187.9|7172.9|7187.8|7172.8|0
1733123380000|2024-12-02 07:09:40|7188|7173|7188|7173|7188|7173|7188|7173|0
1733123480000|2024-12-02 07:11:20|7188.4|7173.4|7189.5|7174.5|7189.5|7174.5|7188|7173|1
1733123490000|2024-12-02 07:11:30|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1733123500000|2024-12-02 07:11:40|7189.9|7174.9|7192.8|7177.8|7192.8|7177.8|7189.9|7174.9|2
1733123520000|2024-12-02 07:12:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1733123530000|2024-12-02 07:12:10|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1733123590000|2024-12-02 07:13:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1733123610000|2024-12-02 07:13:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1733123640000|2024-12-02 07:14:00|7191.9|7176.9|7188.9|7173.9|7191.9|7176.9|7188.9|7173.9|2
1733123650000|2024-12-02 07:14:10|7190.1|7175.1|7190|7175|7190.1|7175.1|7190|7175|4
1733123660000|2024-12-02 07:14:20|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|0
1733123700000|2024-12-02 07:15:00|7188.1|7173.1|7187.1|7172.1|7188.1|7173.1|7187.1|7172.1|0
1733123720000|2024-12-02 07:15:20|7187.6|7172.6|7187|7172|7187.6|7172.6|7186.6|7171.6|0
1733123740000|2024-12-02 07:15:40|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1733123750000|2024-12-02 07:15:50|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1733123760000|2024-12-02 07:16:00|7184|7169|7184|7169|7184|7169|7184|7169|0
1733123810000|2024-12-02 07:16:50|7183.9|7168.9|7183.3|7168.3|7184.3|7169.3|7183.3|7168.3|5
1733123820000|2024-12-02 07:17:00|7180|7165|7180|7165|7180|7165|7180|7165|2
1733123830000|2024-12-02 07:17:10|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|0
1733123840000|2024-12-02 07:17:20|7180|7165|7180|7165|7180|7165|7180|7165|3
1733123880000|2024-12-02 07:18:00|7177.5|7162.5|7176.5|7161.5|7177.5|7162.5|7176.5|7161.5|2
1733123890000|2024-12-02 07:18:10|7176|7161|7176.6|7161.6|7177.9|7162.9|7176|7161|2
1733123900000|2024-12-02 07:18:20|7177.5|7162.5|7178.3|7163.3|7178.3|7163.3|7177.1|7162.1|7
1733123910000|2024-12-02 07:18:30|7178.5|7163.5|7177.8|7162.8|7178.5|7163.5|7177.8|7162.8|0
1733123920000|2024-12-02 07:18:40|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|0
1733123940000|2024-12-02 07:19:00|7177.9|7162.9|7177.5|7162.5|7177.9|7162.9|7177.5|7162.5|0
1733124000000|2024-12-02 07:20:00|7179|7164|7179.9|7164.9|7179.9|7164.9|7179|7164|0
1733124010000|2024-12-02 07:20:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1733124030000|2024-12-02 07:20:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1733124040000|2024-12-02 07:20:40|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1733124140000|2024-12-02 07:22:20|7181.1|7166.1|7181|7166|7181.1|7166.1|7181|7166|0
1733124180000|2024-12-02 07:23:00|7184|7169|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|10
1733124200000|2024-12-02 07:23:20|7183.9|7168.9|7181.5|7166.5|7183.9|7168.9|7181|7166|4
1733124210000|2024-12-02 07:23:30|7181.1|7166.1|7183|7168|7183|7168|7181.1|7166.1|0
1733124220000|2024-12-02 07:23:40|7182.1|7167.1|7181.9|7166.9|7182.1|7167.1|7181.9|7166.9|0
1733124240000|2024-12-02 07:24:00|7181.5|7166.5|7181.9|7166.9|7181.9|7166.9|7181.5|7166.5|0
1733124250000|2024-12-02 07:24:10|7181.5|7166.5|7181.9|7166.9|7181.9|7166.9|7181.5|7166.5|0
1733124270000|2024-12-02 07:24:30|7181.5|7166.5|7179|7164|7181.5|7166.5|7179|7164|3
1733124280000|2024-12-02 07:24:40|7180.4|7165.4|7181.5|7166.5|7181.5|7166.5|7180.4|7165.4|2
1733124300000|2024-12-02 07:25:00|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|1
1733124360000|2024-12-02 07:26:00|7178|7163|7177.1|7162.1|7178|7163|7177.1|7162.1|1
1733124370000|2024-12-02 07:26:10|7177|7162|7177.9|7162.9|7177.9|7162.9|7177|7162|0
1733124380000|2024-12-02 07:26:20|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.5|7161.5|8
1733124390000|2024-12-02 07:26:30|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1733124410000|2024-12-02 07:26:50|7178|7163|7178.5|7163.5|7178.5|7163.5|7177.5|7162.5|0
1733124420000|2024-12-02 07:27:00|7178.1|7163.1|7178|7163|7178.1|7163.1|7178|7163|0
1733124450000|2024-12-02 07:27:30|7178.4|7163.4|7177.4|7162.4|7178.4|7163.4|7177.4|7162.4|0
1733124490000|2024-12-02 07:28:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1733124540000|2024-12-02 07:29:00|7177.8|7162.8|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1733124550000|2024-12-02 07:29:10|7178.3|7163.3|7178.4|7163.4|7178.4|7163.4|7178.3|7163.3|1
1733124610000|2024-12-02 07:30:10|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|0
1733124640000|2024-12-02 07:30:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1733124710000|2024-12-02 07:31:50|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733124780000|2024-12-02 07:33:00|7179|7164|7179|7164|7179|7164|7179|7164|0
1733124790000|2024-12-02 07:33:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733124840000|2024-12-02 07:34:00|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733124880000|2024-12-02 07:34:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733124890000|2024-12-02 07:34:50|7179.1|7164.1|7178|7163|7179.1|7164.1|7178|7163|2
1733124900000|2024-12-02 07:35:00|7177.9|7162.9|7175.5|7160.5|7177.9|7162.9|7175.5|7160.5|5
1733124910000|2024-12-02 07:35:10|7176|7161|7176|7161|7176|7161|7176|7161|1
1733124920000|2024-12-02 07:35:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|3
1733124950000|2024-12-02 07:35:50|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1733124960000|2024-12-02 07:36:00|7176|7161|7176|7161|7176|7161|7176|7161|0
1733125000000|2024-12-02 07:36:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1733125020000|2024-12-02 07:37:00|7175.5|7160.5|7175.4|7160.4|7175.5|7160.5|7175.4|7160.4|5
1733125030000|2024-12-02 07:37:10|7175.5|7160.5|7176.9|7161.9|7176.9|7161.9|7175.5|7160.5|1
1733125040000|2024-12-02 07:37:20|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733125050000|2024-12-02 07:37:30|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|3
1733125070000|2024-12-02 07:37:50|7178.5|7163.5|7177.5|7162.5|7178.5|7163.5|7177.1|7162.1|8
1733125080000|2024-12-02 07:38:00|7178.5|7163.5|7177.9|7162.9|7178.5|7163.5|7177.9|7162.9|0
1733125090000|2024-12-02 07:38:10|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733125100000|2024-12-02 07:38:20|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733125140000|2024-12-02 07:39:00|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|0
1733125310000|2024-12-02 07:41:50|7178.6|7163.6|7178.5|7163.5|7178.6|7163.6|7178.5|7163.5|0
1733125380000|2024-12-02 07:43:00|7179|7164|7179|7164|7179|7164|7179|7164|0
1733125440000|2024-12-02 07:44:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733125510000|2024-12-02 07:45:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733125570000|2024-12-02 07:46:10|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733125620000|2024-12-02 07:47:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733125800000|2024-12-02 07:50:00|7180|7165|7180|7165|7180|7165|7180|7165|0
1733125860000|2024-12-02 07:51:00|7180.4|7165.4|7181.4|7166.4|7181.4|7166.4|7179.9|7164.9|0
1733125890000|2024-12-02 07:51:30|7181|7166|7180.9|7165.9|7181|7166|7180.9|7165.9|0
1733125900000|2024-12-02 07:51:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1733125920000|2024-12-02 07:52:00|7181|7166|7181.4|7166.4|7181.4|7166.4|7181|7166|0
1733125930000|2024-12-02 07:52:10|7181|7166|7180|7165|7181|7166|7180|7165|1
1733125960000|2024-12-02 07:52:40|7179.2|7164.2|7179|7164|7179.2|7164.2|7179|7164|0
1733125970000|2024-12-02 07:52:50|7180.3|7165.3|7179|7164|7180.4|7165.4|7179|7164|5
1733125980000|2024-12-02 07:53:00|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|8
1733125990000|2024-12-02 07:53:10|7176|7161|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|0
1733126000000|2024-12-02 07:53:20|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1733126010000|2024-12-02 07:53:30|7178|7163|7178|7163|7178|7163|7178|7163|1
1733126020000|2024-12-02 07:53:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733126040000|2024-12-02 07:54:00|7177.5|7162.5|7175.4|7160.4|7177.5|7162.5|7175.4|7160.4|1
1733126050000|2024-12-02 07:54:10|7175|7160|7175.5|7160.5|7176.5|7161.5|7175|7160|9
1733126060000|2024-12-02 07:54:20|7176|7161|7176|7161|7176|7161|7175.5|7160.5|0
1733126070000|2024-12-02 07:54:30|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|0
1733126140000|2024-12-02 07:55:40|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1733126200000|2024-12-02 07:56:40|7178|7163|7178|7163|7178|7163|7178|7163|0
1733126220000|2024-12-02 07:57:00|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733126230000|2024-12-02 07:57:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1733126400000|2024-12-02 08:00:00|7180|7165|7180.4|7165.4|7180.4|7165.4|7180|7165|0
1733126410000|2024-12-02 08:00:10|7180|7165|7180|7165|7180|7165|7180|7165|0
1733126430000|2024-12-02 08:00:30|7178.4|7163.4|7178|7163|7178.4|7163.4|7178|7163|1
1733126460000|2024-12-02 08:01:00|7177.6|7162.6|7176.4|7161.4|7177.6|7162.6|7176.4|7161.4|7
1733126490000|2024-12-02 08:01:30|7176.8|7161.8|7170.1|7155.1|7176.9|7161.9|7170.1|7155.1|12
1733126500000|2024-12-02 08:01:40|||||||||1
1733126520000|2024-12-02 08:02:00|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1733126560000|2024-12-02 08:02:40|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1733126570000|2024-12-02 08:02:50|7170|7155|7170.5|7155.5|7170.5|7155.5|7170|7155|0
1733126590000|2024-12-02 08:03:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1733126600000|2024-12-02 08:03:20|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1733126610000|2024-12-02 08:03:30|7170.6|7155.6|7169.3|7154.3|7171.9|7156.9|7169.3|7154.3|4
1733126620000|2024-12-02 08:03:40|7169.2|7154.2|7170.2|7155.2|7170.2|7155.2|7169.2|7154.2|0
1733126640000|2024-12-02 08:04:00|7171|7156|7171.6|7156.6|7172.1|7157.1|7171|7156|1
1733126650000|2024-12-02 08:04:10|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733126670000|2024-12-02 08:04:30|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1733126690000|2024-12-02 08:04:50|7173|7158|7173|7158|7173|7158|7173|7158|0
1733126700000|2024-12-02 08:05:00|7175|7160|7176|7161|7176|7161|7175|7160|1
1733126710000|2024-12-02 08:05:10|7177.4|7162.4|7177|7162|7177.4|7162.4|7177|7162|1
1733126730000|2024-12-02 08:05:30|7176.9|7161.9|7174.5|7159.5|7177.4|7162.4|7174.5|7159.5|5
1733126760000|2024-12-02 08:06:00|7177.4|7162.4|7175.9|7160.9|7177.4|7162.4|7175.9|7160.9|5
1733126770000|2024-12-02 08:06:10|7174.6|7159.6|7173.9|7158.9|7174.6|7159.6|7173.9|7158.9|0
1733126780000|2024-12-02 08:06:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|4
1733126790000|2024-12-02 08:06:30|7175.4|7160.4|7175.1|7160.1|7175.4|7160.4|7175.1|7160.1|3
1733126800000|2024-12-02 08:06:40|7175|7160|7175|7160|7175|7160|7175|7160|0
1733126820000|2024-12-02 08:07:00|7173|7158|7174.5|7159.5|7174.5|7159.5|7173|7158|3
1733126850000|2024-12-02 08:07:30|7172|7157|7171.1|7156.1|7172|7157|7171.1|7156.1|1
1733126960000|2024-12-02 08:09:20|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733126970000|2024-12-02 08:09:30|7173.4|7158.4|7172.4|7157.4|7173.4|7158.4|7172.4|7157.4|5
1733126990000|2024-12-02 08:09:50|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1733127000000|2024-12-02 08:10:00|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1733127030000|2024-12-02 08:10:30|7172|7157|7171|7156|7172|7157|7171|7156|1
1733127090000|2024-12-02 08:11:30|7170.9|7155.9|7170.1|7155.1|7170.9|7155.9|7170.1|7155.1|1
1733127100000|2024-12-02 08:11:40|7170|7155|7170|7155|7170|7155|7170|7155|0
1733127150000|2024-12-02 08:12:30|7169.5|7154.5|7169.1|7154.1|7169.5|7154.5|7169.1|7154.1|1
1733127160000|2024-12-02 08:12:40|7169|7154|7169|7154|7169|7154|7169|7154|0
1733127210000|2024-12-02 08:13:30|7167.6|7152.6|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|1
1733127220000|2024-12-02 08:13:40|7166.7|7151.7|7162.8|7147.8|7166.7|7151.7|7162.8|7147.8|12
1733127230000|2024-12-02 08:13:50|7162.1|7147.1|7163.1|7148.1|7163.1|7148.1|7162.1|7147.1|5
1733127240000|2024-12-02 08:14:00|7162.3|7147.3|7162.2|7147.2|7163|7148|7162.2|7147.2|5
1733127250000|2024-12-02 08:14:10|||||||||1
1733127260000|2024-12-02 08:14:20|||||||||1
1733127270000|2024-12-02 08:14:30|7157.3|7142.3|7157.8|7142.8|7158.3|7143.3|7157.3|7142.3|7
1733127280000|2024-12-02 08:14:40|7157.3|7142.3|7161.8|7146.8|7161.8|7146.8|7157.3|7142.3|4
1733127290000|2024-12-02 08:14:50|7162.3|7147.3|7161.4|7146.4|7162.3|7147.3|7161.4|7146.4|2
1733127300000|2024-12-02 08:15:00|7161.3|7146.3|7161.8|7146.8|7161.8|7146.8|7161.3|7146.3|0
1733127310000|2024-12-02 08:15:10|7162.3|7147.3|7164.7|7149.7|7164.7|7149.7|7161.8|7146.8|20
1733127320000|2024-12-02 08:15:20|7164.3|7149.3|7165.3|7150.3|7165.3|7150.3|7164.3|7149.3|1
1733127330000|2024-12-02 08:15:30|7165.8|7150.8|7167.3|7152.3|7168.8|7153.8|7165.8|7150.8|4
1733127350000|2024-12-02 08:15:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|2
1733127390000|2024-12-02 08:16:30|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7165.3|7150.3|2
1733127420000|2024-12-02 08:17:00|7163.2|7148.2|7163.2|7148.2|7163.8|7148.8|7163.2|7148.2|8
1733127430000|2024-12-02 08:17:10|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733127450000|2024-12-02 08:17:30|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|1
1733127460000|2024-12-02 08:17:40|7161.8|7146.8|7162.3|7147.3|7162.3|7147.3|7161.8|7146.8|0
1733127480000|2024-12-02 08:18:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7
1733127490000|2024-12-02 08:18:10|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1733127510000|2024-12-02 08:18:30|7161.8|7146.8|7161.4|7146.4|7161.8|7146.8|7161.4|7146.4|1
1733127520000|2024-12-02 08:18:40|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1733127540000|2024-12-02 08:19:00|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|8
1733127550000|2024-12-02 08:19:10|7161.3|7146.3|7161.3|7146.3|7162.8|7147.8|7161.3|7146.3|7
1733127560000|2024-12-02 08:19:20|7161.8|7146.8|7161.3|7146.3|7161.8|7146.8|7161.3|7146.3|0
1733127570000|2024-12-02 08:19:30|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733127580000|2024-12-02 08:19:40|7160.8|7145.8|7160.5|7145.5|7160.8|7145.8|7160.4|7145.4|1
1733127590000|2024-12-02 08:19:50|7160.4|7145.4|7160.5|7145.5|7160.9|7145.9|7160|7145|5
1733127600000|2024-12-02 08:20:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|10
1733127610000|2024-12-02 08:20:10|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733127630000|2024-12-02 08:20:30|7159.6|7144.6|7159.6|7144.6|7160.5|7145.5|7158.9|7143.9|11
1733127640000|2024-12-02 08:20:40|7159.2|7144.2|7160.1|7145.1|7160.3|7145.3|7159.2|7144.2|7
1733127660000|2024-12-02 08:21:00|7160.2|7145.2|7158.5|7143.5|7160.6|7145.6|7158.5|7143.5|15
1733127670000|2024-12-02 08:21:10|7160.6|7145.6|7160.2|7145.2|7160.6|7145.6|7160.2|7145.2|1
1733127680000|2024-12-02 08:21:20|7161|7146|7161|7146|7161|7146|7161|7146|1
1733127690000|2024-12-02 08:21:30|7161.1|7146.1|7161.5|7146.5|7161.5|7146.5|7161.1|7146.1|0
1733127700000|2024-12-02 08:21:40|7161.1|7146.1|7161.1|7146.1|7161.5|7146.5|7161.1|7146.1|0
1733127720000|2024-12-02 08:22:00|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|17
1733127730000|2024-12-02 08:22:10|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733127740000|2024-12-02 08:22:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.2|7145.2|0
1733127750000|2024-12-02 08:22:30|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|3
1733127780000|2024-12-02 08:23:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|3
1733127800000|2024-12-02 08:23:20|7159.4|7144.4|7159.7|7144.7|7159.7|7144.7|7158.6|7143.6|2
1733127810000|2024-12-02 08:23:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|16
1733127820000|2024-12-02 08:23:40|7158.9|7143.9|7158.8|7143.8|7158.9|7143.9|7158.8|7143.8|1
1733127840000|2024-12-02 08:24:00|7158.2|7143.2|7158.7|7143.7|7158.7|7143.7|7158.2|7143.2|9
1733127850000|2024-12-02 08:24:10|7159.7|7144.7|7159.8|7144.8|7161.1|7146.1|7159.3|7144.3|8
1733127860000|2024-12-02 08:24:20|7160.2|7145.2|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|0
1733127870000|2024-12-02 08:24:30|7161.2|7146.2|7161.2|7146.2|7161.7|7146.7|7161.2|7146.2|0
1733127890000|2024-12-02 08:24:50|7162.2|7147.2|7161.2|7146.2|7162.2|7147.2|7161.2|7146.2|1
1733127910000|2024-12-02 08:25:10|7162.2|7147.2|7161.2|7146.2|7162.2|7147.2|7161.2|7146.2|1
1733127920000|2024-12-02 08:25:20|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1733127930000|2024-12-02 08:25:30|7161.2|7146.2|7160.7|7145.7|7161.2|7146.2|7160.7|7145.7|3
1733127960000|2024-12-02 08:26:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|2
1733127970000|2024-12-02 08:26:10|7158.5|7143.5|7159.3|7144.3|7159.7|7144.7|7158.5|7143.5|4
1733127980000|2024-12-02 08:26:20|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733127990000|2024-12-02 08:26:30|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7160.7|7145.7|1
1733128000000|2024-12-02 08:26:40|7160.7|7145.7|7162.2|7147.2|7162.2|7147.2|7160.7|7145.7|0
1733128010000|2024-12-02 08:26:50|7161.9|7146.9|7162.3|7147.3|7162.3|7147.3|7161.8|7146.8|0
1733128020000|2024-12-02 08:27:00|7161.9|7146.9|7159.7|7144.7|7162.8|7147.8|7159.7|7144.7|3
1733128030000|2024-12-02 08:27:10|7159.9|7144.9|7160.8|7145.8|7160.8|7145.8|7159.9|7144.9|1
1733128040000|2024-12-02 08:27:20|7160|7145|7159.7|7144.7|7160|7145|7159.7|7144.7|7
1733128050000|2024-12-02 08:27:30|7160.3|7145.3|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|1
1733128060000|2024-12-02 08:27:40|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733128080000|2024-12-02 08:28:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733128110000|2024-12-02 08:28:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|3
1733128120000|2024-12-02 08:28:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1733128140000|2024-12-02 08:29:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|8
1733128150000|2024-12-02 08:29:10|7158.2|7143.2|7158.3|7143.3|7158.3|7143.3|7158.2|7143.2|1
1733128160000|2024-12-02 08:29:20|||||||||7
1733128170000|2024-12-02 08:29:30|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|4
1733128180000|2024-12-02 08:29:40|7158.2|7143.2|7157.3|7142.3|7158.3|7143.3|7157.3|7142.3|16
1733128190000|2024-12-02 08:29:50|7157.5|7142.5|7155|7140|7158|7143|7155|7140|4
1733128200000|2024-12-02 08:30:00|7157.5|7142.5|7158.1|7143.1|7159.3|7144.3|7157.2|7142.2|20
1733128210000|2024-12-02 08:30:10|7158|7143|7158.1|7143.1|7158.5|7143.5|7158|7143|3
1733128220000|2024-12-02 08:30:20|7158.4|7143.4|7158.5|7143.5|7159.8|7144.8|7158.4|7143.4|3
1733128230000|2024-12-02 08:30:30|||||||||3
1733128240000|2024-12-02 08:30:40|||||||||2
1733128250000|2024-12-02 08:30:50|7158.9|7143.9|7158.5|7143.5|7158.9|7143.9|7158.5|7143.5|2
1733128260000|2024-12-02 08:31:00|7158.9|7143.9|7157.6|7142.6|7158.9|7143.9|7157.6|7142.6|8
1733128270000|2024-12-02 08:31:10|7157.5|7142.5|7156.5|7141.5|7157.5|7142.5|7156.5|7141.5|10
1733128280000|2024-12-02 08:31:20|7154.8|7139.8|7160.3|7145.3|7161.3|7146.3|7154.8|7139.8|12
1733128290000|2024-12-02 08:31:30|7159.9|7144.9|7158.5|7143.5|7160.4|7145.4|7158.5|7143.5|4
1733128300000|2024-12-02 08:31:40|7158.9|7143.9|7158.5|7143.5|7159.5|7144.5|7158.5|7143.5|5
1733128310000|2024-12-02 08:31:50|7158|7143|7157.5|7142.5|7158|7143|7157.5|7142.5|5
1733128320000|2024-12-02 08:32:00|7155|7140|7155.1|7140.1|7155.6|7140.6|7152.5|7137.5|19
1733128330000|2024-12-02 08:32:10|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|1
1733128340000|2024-12-02 08:32:20|7156.8|7141.8|7158.5|7143.5|7158.5|7143.5|7156.8|7141.8|4
1733128350000|2024-12-02 08:32:30|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733128380000|2024-12-02 08:33:00|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|8
1733128390000|2024-12-02 08:33:10|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|4
1733128400000|2024-12-02 08:33:20|||||||||5
1733128410000|2024-12-02 08:33:30|7157.5|7142.5|7154.1|7139.1|7157.5|7142.5|7154.1|7139.1|5
1733128420000|2024-12-02 08:33:40|7156.5|7141.5|7156.6|7141.6|7156.6|7141.6|7156.5|7141.5|3
1733128430000|2024-12-02 08:33:50|7155.4|7140.4|7154.6|7139.6|7155.4|7140.4|7154.6|7139.6|49
1733128440000|2024-12-02 08:34:00|7154.1|7139.1|7156.2|7141.2|7157|7142|7154.1|7139.1|44
1733128450000|2024-12-02 08:34:10|7157.5|7142.5|7159.6|7144.6|7160.1|7145.1|7157.1|7142.1|21
1733128470000|2024-12-02 08:34:30|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|0
1733128480000|2024-12-02 08:34:40|7160.6|7145.6|7161|7146|7161|7146|7160.6|7145.6|0
1733128490000|2024-12-02 08:34:50|7160.6|7145.6|7160.6|7145.6|7161.5|7146.5|7159.6|7144.6|3
1733128500000|2024-12-02 08:35:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|3
1733128510000|2024-12-02 08:35:10|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|3
1733128520000|2024-12-02 08:35:20|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|4
1733128530000|2024-12-02 08:35:30|7159.5|7144.5|7158.5|7143.5|7159.5|7144.5|7158.5|7143.5|3
1733128540000|2024-12-02 08:35:40|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|3
1733128550000|2024-12-02 08:35:50|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|2
1733128560000|2024-12-02 08:36:00|7157.5|7142.5|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|11
1733128580000|2024-12-02 08:36:20|||||||||1
1733128600000|2024-12-02 08:36:40|7156.7|7141.7|7158.7|7143.7|7159|7144|7156.7|7141.7|13
1733128610000|2024-12-02 08:36:50|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1733128620000|2024-12-02 08:37:00|7158.7|7143.7|7159.1|7144.1|7159.1|7144.1|7158.7|7143.7|0
1733128650000|2024-12-02 08:37:30|7161.3|7146.3|7162.9|7147.9|7162.9|7147.9|7160.9|7145.9|3
1733128660000|2024-12-02 08:37:40|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|9
1733128690000|2024-12-02 08:38:10|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|1
1733128730000|2024-12-02 08:38:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1733128740000|2024-12-02 08:39:00|7163.2|7148.2|7161.9|7146.9|7163.2|7148.2|7161.9|7146.9|1
1733128750000|2024-12-02 08:39:10|7162.3|7147.3|7161.9|7146.9|7162.3|7147.3|7161.9|7146.9|0
1733128770000|2024-12-02 08:39:30|7161.8|7146.8|7160.8|7145.8|7161.8|7146.8|7160.4|7145.4|3
1733128790000|2024-12-02 08:39:50|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733128810000|2024-12-02 08:40:10|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1733128820000|2024-12-02 08:40:20|7160.4|7145.4|7161.3|7146.3|7161.3|7146.3|7160.4|7145.4|3
1733128830000|2024-12-02 08:40:30|7161.4|7146.4|7161.8|7146.8|7161.8|7146.8|7161.4|7146.4|0
1733128840000|2024-12-02 08:40:40|7161.4|7146.4|7161.8|7146.8|7161.8|7146.8|7161.4|7146.4|0
1733128860000|2024-12-02 08:41:00|7160.5|7145.5|7160.9|7145.9|7160.9|7145.9|7160.5|7145.5|0
1733128870000|2024-12-02 08:41:10|7161.2|7146.2|7162.9|7147.9|7162.9|7147.9|7161.2|7146.2|2
1733128890000|2024-12-02 08:41:30|7162|7147|7162.5|7147.5|7162.5|7147.5|7162|7147|0
1733128930000|2024-12-02 08:42:10|7162.9|7147.9|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|0
1733128960000|2024-12-02 08:42:40|7163.8|7148.8|7163.4|7148.4|7163.8|7148.8|7163.4|7148.4|0
1733128990000|2024-12-02 08:43:10|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|2
1733129030000|2024-12-02 08:43:50|7163|7148|7162.5|7147.5|7163|7148|7162.5|7147.5|0
1733129040000|2024-12-02 08:44:00|7162.9|7147.9|7162.5|7147.5|7162.9|7147.9|7162.5|7147.5|0
1733129070000|2024-12-02 08:44:30|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1733129090000|2024-12-02 08:44:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|3
1733129100000|2024-12-02 08:45:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733129110000|2024-12-02 08:45:10|7159.9|7144.9|7159.4|7144.4|7159.9|7144.9|7159.4|7144.4|2
1733129120000|2024-12-02 08:45:20|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|4
1733129130000|2024-12-02 08:45:30|7160.5|7145.5|7161.5|7146.5|7161.5|7146.5|7160.5|7145.5|2
1733129140000|2024-12-02 08:45:40|||||||||1
1733129150000|2024-12-02 08:45:50|7161.1|7146.1|7161.5|7146.5|7161.5|7146.5|7161.1|7146.1|0
1733129160000|2024-12-02 08:46:00|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1733129190000|2024-12-02 08:46:30|7161|7146|7161.4|7146.4|7161.5|7146.5|7161|7146|1
1733129200000|2024-12-02 08:46:40|7160.9|7145.9|7161|7146|7161.4|7146.4|7160.9|7145.9|2
1733129220000|2024-12-02 08:47:00|7161.5|7146.5|7161|7146|7161.5|7146.5|7161|7146|0
1733129230000|2024-12-02 08:47:10|7161.4|7146.4|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|0
1733129240000|2024-12-02 08:47:20|7161|7146|7161|7146|7161|7146|7161|7146|1
1733129330000|2024-12-02 08:48:50|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1733129390000|2024-12-02 08:49:50|7162.5|7147.5|7162|7147|7162.5|7147.5|7162|7147|5
1733129400000|2024-12-02 08:50:00|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1733129410000|2024-12-02 08:50:10|7162.5|7147.5|7161.4|7146.4|7162.5|7147.5|7161.4|7146.4|0
1733129420000|2024-12-02 08:50:20|||||||||1
1733129430000|2024-12-02 08:50:30|||||||||1
1733129440000|2024-12-02 08:50:40|||||||||1
1733129480000|2024-12-02 08:51:20|7158.5|7143.5|7159.6|7144.6|7159.6|7144.6|7158.1|7143.1|6
1733129490000|2024-12-02 08:51:30|7159.2|7144.2|7160.9|7145.9|7160.9|7145.9|7159.1|7144.1|1
1733129500000|2024-12-02 08:51:40|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160|7145|2
1733129510000|2024-12-02 08:51:50|7160.9|7145.9|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|1
1733129520000|2024-12-02 08:52:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|2
1733129530000|2024-12-02 08:52:10|||||||||1
1733129540000|2024-12-02 08:52:20|||||||||1
1733129550000|2024-12-02 08:52:30|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733129580000|2024-12-02 08:53:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733129600000|2024-12-02 08:53:20|7159.9|7144.9|7160|7145|7160.9|7145.9|7159.9|7144.9|2
1733129610000|2024-12-02 08:53:30|7159.6|7144.6|7159.6|7144.6|7160.1|7145.1|7159.6|7144.6|7
1733129620000|2024-12-02 08:53:40|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|3
1733129630000|2024-12-02 08:53:50|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|1
1733129640000|2024-12-02 08:54:00|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|1
1733129660000|2024-12-02 08:54:20|7159.5|7144.5|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1733129690000|2024-12-02 08:54:50|7159.4|7144.4|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|2
1733129700000|2024-12-02 08:55:00|7159|7144|7159|7144|7159|7144|7159|7144|0
1733129730000|2024-12-02 08:55:30|7158|7143|7158.5|7143.5|7158.5|7143.5|7158|7143|0
1733129740000|2024-12-02 08:55:40|7158.9|7143.9|7159|7144|7159|7144|7158.9|7143.9|0
1733129760000|2024-12-02 08:56:00|7159.9|7144.9|7159.1|7144.1|7160|7145|7159.1|7144.1|0
1733129780000|2024-12-02 08:56:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1733129830000|2024-12-02 08:57:10|7159.1|7144.1|7158.9|7143.9|7159.1|7144.1|7158.9|7143.9|0
1733129870000|2024-12-02 08:57:50|7158.5|7143.5|7158.4|7143.4|7158.5|7143.5|7158.4|7143.4|0
1733129940000|2024-12-02 08:59:00|||||||||1
1733129990000|2024-12-02 08:59:50|7158.5|7143.5|7158|7143|7158.5|7143.5|7158|7143|8
1733130000000|2024-12-02 09:00:00|7157.9|7142.9|7157.5|7142.5|7157.9|7142.9|7157.5|7142.5|3
1733130010000|2024-12-02 09:00:10|7155|7140|7155.2|7140.2|7155.2|7140.2|7153.7|7138.7|10
1733130020000|2024-12-02 09:00:20|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|4
1733130030000|2024-12-02 09:00:30|7157.6|7142.6|7158.6|7143.6|7158.6|7143.6|7157.6|7142.6|1
1733130050000|2024-12-02 09:00:50|7160.1|7145.1|7160.5|7145.5|7160.5|7145.5|7160.1|7145.1|1
1733130060000|2024-12-02 09:01:00|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1733130070000|2024-12-02 09:01:10|7159|7144|7159|7144|7159|7144|7159|7144|1
1733130080000|2024-12-02 09:01:20|7158.9|7143.9|7157.6|7142.6|7158.9|7143.9|7157.6|7142.6|1
1733130120000|2024-12-02 09:02:00|7157.8|7142.8|7159.5|7144.5|7159.5|7144.5|7157.8|7142.8|11
1733130150000|2024-12-02 09:02:30|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1733130160000|2024-12-02 09:02:40|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1733130210000|2024-12-02 09:03:30|7160.8|7145.8|7165.9|7150.9|7165.9|7150.9|7160.8|7145.8|10
1733130220000|2024-12-02 09:03:40|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|3
1733130230000|2024-12-02 09:03:50|7163.5|7148.5|7165.9|7150.9|7166.9|7151.9|7163.5|7148.5|2
1733130240000|2024-12-02 09:04:00|7165.4|7150.4|7163.4|7148.4|7165.4|7150.4|7162.9|7147.9|1
1733130250000|2024-12-02 09:04:10|7163|7148|7162.5|7147.5|7163.9|7148.9|7162|7147|0
1733130260000|2024-12-02 09:04:20|7162.9|7147.9|7160.9|7145.9|7162.9|7147.9|7160.9|7145.9|0
1733130270000|2024-12-02 09:04:30|7160.5|7145.5|7160.4|7145.4|7160.5|7145.5|7160|7145|0
1733130300000|2024-12-02 09:05:00|7160.9|7145.9|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|2
1733130370000|2024-12-02 09:06:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733130390000|2024-12-02 09:06:30|7158.4|7143.4|7156.5|7141.5|7158.4|7143.4|7156.5|7141.5|7
1733130400000|2024-12-02 09:06:40|7156.6|7141.6|7152.6|7137.6|7156.6|7141.6|7152.6|7137.6|1
1733130420000|2024-12-02 09:07:00|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7152.6|7137.6|0
1733130430000|2024-12-02 09:07:10|7152.7|7137.7|7152.6|7137.6|7152.7|7137.7|7152.1|7137.1|0
1733130440000|2024-12-02 09:07:20|7152.2|7137.2|7141.3|7126.3|7152.2|7137.2|7141.3|7126.3|74
1733130450000|2024-12-02 09:07:30|||||||||2
1733130460000|2024-12-02 09:07:40|7141.2|7126.2|7143.8|7128.8|7144.3|7129.3|7141.2|7126.2|38
1733130470000|2024-12-02 09:07:50|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|0
1733130480000|2024-12-02 09:08:00|7144.2|7129.2|7144.2|7129.2|7144.3|7129.3|7143.8|7128.8|0
1733130490000|2024-12-02 09:08:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1733130500000|2024-12-02 09:08:20|7144.8|7129.8|7146.8|7131.8|7147.3|7132.3|7144.8|7129.8|2
1733130510000|2024-12-02 09:08:30|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1733130570000|2024-12-02 09:09:30|7146.5|7131.5|7144.6|7129.6|7146.5|7131.5|7144.6|7129.6|4
1733130580000|2024-12-02 09:09:40|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1733130590000|2024-12-02 09:09:50|7144.6|7129.6|7143.8|7128.8|7144.6|7129.6|7143.8|7128.8|2
1733130610000|2024-12-02 09:10:10|7143.6|7128.6|7142.8|7127.8|7143.6|7128.6|7142.8|7127.8|1
1733104800000|2024-12-02 02:00:00|7212.1|7197.1|7213.2|7198.2|7213.7|7198.7|7210.8|7195.8|12
1733104810000|2024-12-02 02:00:10|7213|7198|7211.3|7196.3|7213.2|7198.2|7211.3|7196.3|10
1733104820000|2024-12-02 02:00:20|7211.8|7196.8|7212.3|7197.3|7212.3|7197.3|7211.8|7196.8|4
1733104830000|2024-12-02 02:00:30|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.3|7197.3|1
1733104840000|2024-12-02 02:00:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.3|7200.3|8
1733104850000|2024-12-02 02:00:50|7216.3|7201.3|7217.6|7202.6|7217.6|7202.6|7216.3|7201.3|3
1733104860000|2024-12-02 02:01:00|7217.5|7202.5|7219.3|7204.3|7221.2|7206.2|7217.1|7202.1|48
1733104880000|2024-12-02 02:01:20|7218.3|7203.3|7218.3|7203.3|7218.8|7203.8|7218.3|7203.3|4
1733104890000|2024-12-02 02:01:30|7217.8|7202.8|7219.8|7204.8|7219.8|7204.8|7217.8|7202.8|3
1733104900000|2024-12-02 02:01:40|7221.5|7206.5|7220.7|7205.7|7221.5|7206.5|7220.7|7205.7|2
1733104920000|2024-12-02 02:02:00|7219.8|7204.8|7221.2|7206.2|7221.2|7206.2|7219.3|7204.3|10
1733104940000|2024-12-02 02:02:20|7221|7206|7219.8|7204.8|7221|7206|7219.8|7204.8|12
1733104960000|2024-12-02 02:02:40|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|0
1733104980000|2024-12-02 02:03:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7218.8|7203.8|1
1733104990000|2024-12-02 02:03:10|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|0
1733105000000|2024-12-02 02:03:20|7218.2|7203.2|7213.8|7198.8|7218.2|7203.2|7213.8|7198.8|22
1733105010000|2024-12-02 02:03:30|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|1
1733105020000|2024-12-02 02:03:40|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|7213.3|7198.3|0
1733105030000|2024-12-02 02:03:50|7212.9|7197.9|7213.3|7198.3|7213.3|7198.3|7212.9|7197.9|0
1733105040000|2024-12-02 02:04:00|7210.9|7195.9|7211.4|7196.4|7211.4|7196.4|7210.9|7195.9|1
1733105050000|2024-12-02 02:04:10|7211.3|7196.3|7209.8|7194.8|7211.3|7196.3|7209.8|7194.8|8
1733105060000|2024-12-02 02:04:20|7207.9|7192.9|7207.5|7192.5|7207.9|7192.9|7207.5|7192.5|1
1733105070000|2024-12-02 02:04:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|3
1733105080000|2024-12-02 02:04:40|7206.8|7191.8|7206.9|7191.9|7206.9|7191.9|7206.8|7191.8|2
1733105090000|2024-12-02 02:04:50|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|1
1733105100000|2024-12-02 02:05:00|7205.8|7190.8|7210.4|7195.4|7210.8|7195.8|7205.8|7190.8|23
1733105110000|2024-12-02 02:05:10|7208.4|7193.4|7208.8|7193.8|7208.9|7193.9|7208.4|7193.4|0
1733105130000|2024-12-02 02:05:30|7209|7194|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|1
1733105140000|2024-12-02 02:05:40|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|7209.4|7194.4|1
1733105150000|2024-12-02 02:05:50|7209.6|7194.6|7210.4|7195.4|7210.4|7195.4|7209.6|7194.6|1
1733105160000|2024-12-02 02:06:00|7210.2|7195.2|7208.9|7193.9|7210.2|7195.2|7208.9|7193.9|3
1733105170000|2024-12-02 02:06:10|7208.5|7193.5|7208.4|7193.4|7208.5|7193.5|7208.4|7193.4|0
1733105180000|2024-12-02 02:06:20|7209.3|7194.3|7208.9|7193.9|7209.4|7194.4|7208.9|7193.9|0
1733105190000|2024-12-02 02:06:30|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|1
1733105200000|2024-12-02 02:06:40|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|0
1733105220000|2024-12-02 02:07:00|7208.1|7193.1|7206.8|7191.8|7208.1|7193.1|7206.3|7191.3|6
1733105230000|2024-12-02 02:07:10|7206.5|7191.5|7206.1|7191.1|7206.5|7191.5|7206.1|7191.1|1
1733105250000|2024-12-02 02:07:30|7207.5|7192.5|7207.8|7192.8|7207.8|7192.8|7207.5|7192.5|3
1733105260000|2024-12-02 02:07:40|7208.7|7193.7|7209.3|7194.3|7209.3|7194.3|7208.7|7193.7|1
1733105270000|2024-12-02 02:07:50|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|3
1733105280000|2024-12-02 02:08:00|7212.8|7197.8|7213.7|7198.7|7214.2|7199.2|7212.8|7197.8|0
1733105290000|2024-12-02 02:08:10|7214.3|7199.3|7213.7|7198.7|7214.3|7199.3|7213.7|7198.7|0
1733105310000|2024-12-02 02:08:30|7213.8|7198.8|7215.6|7200.6|7215.6|7200.6|7213.8|7198.8|1
1733105340000|2024-12-02 02:09:00|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7214.7|7199.7|7
1733105350000|2024-12-02 02:09:10|7215.1|7200.1|7215.2|7200.2|7215.2|7200.2|7215.1|7200.1|0
1733105360000|2024-12-02 02:09:20|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1733105380000|2024-12-02 02:09:40|7215.2|7200.2|7215.7|7200.7|7215.7|7200.7|7215.2|7200.2|1
1733105390000|2024-12-02 02:09:50|7215.6|7200.6|7215.1|7200.1|7215.6|7200.6|7215.1|7200.1|1
1733105400000|2024-12-02 02:10:00|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|7214.2|7199.2|1
1733105440000|2024-12-02 02:10:40|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|7214.1|7199.1|1
1733105460000|2024-12-02 02:11:00|7214.5|7199.5|7216|7201|7216|7201|7214.5|7199.5|1
1733105470000|2024-12-02 02:11:10|7216.5|7201.5|7217.5|7202.5|7217.5|7202.5|7216.5|7201.5|4
1733105480000|2024-12-02 02:11:20|7218|7203|7217.9|7202.9|7218|7203|7217.9|7202.9|2
1733105490000|2024-12-02 02:11:30|7218|7203|7217|7202|7218|7203|7217|7202|2
1733105500000|2024-12-02 02:11:40|7217.1|7202.1|7217.5|7202.5|7217.5|7202.5|7217.1|7202.1|1
1733105510000|2024-12-02 02:11:50|7217.1|7202.1|7217|7202|7217.1|7202.1|7217|7202|0
1733105520000|2024-12-02 02:12:00|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|7216.5|7201.5|0
1733105530000|2024-12-02 02:12:10|7218.5|7203.5|7219|7204|7219|7204|7218.1|7203.1|1
1733105540000|2024-12-02 02:12:20|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733105550000|2024-12-02 02:12:30|7220|7205|7219.5|7204.5|7220|7205|7219.5|7204.5|1
1733105560000|2024-12-02 02:12:40|7220|7205|7220|7205|7220|7205|7220|7205|1
1733105570000|2024-12-02 02:12:50|7219.5|7204.5|7219.5|7204.5|7220|7205|7219.5|7204.5|0
1733105590000|2024-12-02 02:13:10|7219.8|7204.8|7221.1|7206.1|7221.1|7206.1|7219.8|7204.8|2
1733105620000|2024-12-02 02:13:40|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|2
1733105630000|2024-12-02 02:13:50|7223.2|7208.2|7226.2|7211.2|7226.2|7211.2|7223.2|7208.2|1
1733105640000|2024-12-02 02:14:00|7226.6|7211.6|7227.2|7212.2|7227.2|7212.2|7226.6|7211.6|2
1733105690000|2024-12-02 02:14:50|7227.1|7212.1|7226.7|7211.7|7227.1|7212.1|7226.7|7211.7|3
1733105700000|2024-12-02 02:15:00|7224.7|7209.7|7222.3|7207.3|7224.7|7209.7|7221.8|7206.8|4
1733105720000|2024-12-02 02:15:20|7221.8|7206.8|7222.3|7207.3|7222.3|7207.3|7221.8|7206.8|0
1733105740000|2024-12-02 02:15:40|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733105750000|2024-12-02 02:15:50|7222.5|7207.5|7223|7208|7223.1|7208.1|7222.5|7207.5|2
1733105760000|2024-12-02 02:16:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733105770000|2024-12-02 02:16:10|7223.6|7208.6|7222.5|7207.5|7224.5|7209.5|7222.5|7207.5|21
1733105780000|2024-12-02 02:16:20|7221.3|7206.3|7221.1|7206.1|7221.3|7206.3|7220.6|7205.6|2
1733105790000|2024-12-02 02:16:30|7221|7206|7221|7206|7221|7206|7221|7206|0
1733105800000|2024-12-02 02:16:40|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1733105810000|2024-12-02 02:16:50|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|1
1733105850000|2024-12-02 02:17:30|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|7221.1|7206.1|0
1733105860000|2024-12-02 02:17:40|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105880000|2024-12-02 02:18:00|||||||||2
1733105890000|2024-12-02 02:18:10|7221|7206|7221|7206|7221|7206|7221|7206|0
1733105910000|2024-12-02 02:18:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105940000|2024-12-02 02:19:00|||||||||2
1733105960000|2024-12-02 02:19:20|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1733105970000|2024-12-02 02:19:30|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|7221.5|7206.5|0
1733105980000|2024-12-02 02:19:40|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1733106000000|2024-12-02 02:20:00|||||||||1
1733106030000|2024-12-02 02:20:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733106060000|2024-12-02 02:21:00|||||||||1
1733106090000|2024-12-02 02:21:30|7222|7207|7221.5|7206.5|7222|7207|7221.5|7206.5|0
1733106120000|2024-12-02 02:22:00|7222|7207|7223|7208|7223|7208|7222|7207|2
1733106130000|2024-12-02 02:22:10|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106140000|2024-12-02 02:22:20|7222|7207|7222|7207|7223.7|7208.7|7222|7207|2
1733106150000|2024-12-02 02:22:30|7222.4|7207.4|7222.5|7207.5|7222.5|7207.5|7222.4|7207.4|0
1733106160000|2024-12-02 02:22:40|7222.9|7207.9|7223|7208|7223|7208|7222.9|7207.9|0
1733106190000|2024-12-02 02:23:10|||||||||2
1733106200000|2024-12-02 02:23:20|7223.4|7208.4|7223.5|7208.5|7223.5|7208.5|7223.4|7208.4|0
1733106210000|2024-12-02 02:23:30|7223|7208|7223|7208|7223|7208|7223|7208|0
1733106230000|2024-12-02 02:23:50|||||||||1
1733106250000|2024-12-02 02:24:10|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|1
1733106260000|2024-12-02 02:24:20|7223.5|7208.5|7224|7209|7224|7209|7223.5|7208.5|1
1733106310000|2024-12-02 02:25:10|||||||||1
1733106320000|2024-12-02 02:25:20|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733106330000|2024-12-02 02:25:30|7223|7208|7223|7208|7223|7208|7223|7208|0
1733106340000|2024-12-02 02:25:40|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106350000|2024-12-02 02:25:50|7222|7207|7222.5|7207.5|7222.5|7207.5|7222|7207|0
1733106370000|2024-12-02 02:26:10|7222|7207|7222|7207|7222|7207|7222|7207|0
1733106380000|2024-12-02 02:26:20|||||||||1
1733106390000|2024-12-02 02:26:30|7221|7206|7220.5|7205.5|7221|7206|7220.5|7205.5|1
1733106420000|2024-12-02 02:27:00|7220.9|7205.9|7221.5|7206.5|7221.5|7206.5|7220.9|7205.9|0
1733106440000|2024-12-02 02:27:20|7222|7207|7222|7207|7222|7207|7222|7207|1
1733106500000|2024-12-02 02:28:20|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|7222.5|7207.5|1
1733106540000|2024-12-02 02:29:00|7224|7209|7226.1|7211.1|7226.1|7211.1|7224|7209|4
1733106560000|2024-12-02 02:29:20|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|1
1733106600000|2024-12-02 02:30:00|7226.6|7211.6|7227.6|7212.6|7227.6|7212.6|7226.6|7211.6|2
1733106660000|2024-12-02 02:31:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1733106670000|2024-12-02 02:31:10|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|7227.6|7212.6|0
1733106690000|2024-12-02 02:31:30|7227.5|7212.5|7227.1|7212.1|7227.5|7212.5|7227.1|7212.1|1
1733106710000|2024-12-02 02:31:50|7228.7|7213.7|7228.5|7213.5|7228.7|7213.7|7228.2|7213.2|1
1733106720000|2024-12-02 02:32:00|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1733106730000|2024-12-02 02:32:10|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|7228.3|7213.3|0
1733106780000|2024-12-02 02:33:00|7228.1|7213.1|7228.5|7213.5|7228.5|7213.5|7228.1|7213.1|0
1733106830000|2024-12-02 02:33:50|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|7228.1|7213.1|0
1733106890000|2024-12-02 02:34:50|||||||||5
1733106960000|2024-12-02 02:36:00|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|7227.7|7212.7|0
1733107010000|2024-12-02 02:36:50|7227.3|7212.3|7227.7|7212.7|7227.7|7212.7|7227.3|7212.3|0
1733107020000|2024-12-02 02:37:00|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|7226.2|7211.2|1
1733107040000|2024-12-02 02:37:20|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|7225.2|7210.2|6
1733107050000|2024-12-02 02:37:30|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|7224.2|7209.2|3
1733107060000|2024-12-02 02:37:40|7224.1|7209.1|7222.6|7207.6|7224.1|7209.1|7222.6|7207.6|1
1733107070000|2024-12-02 02:37:50|7221.8|7206.8|7220.6|7205.6|7221.8|7206.8|7220.6|7205.6|0
1733107080000|2024-12-02 02:38:00|7220.1|7205.1|7219.7|7204.7|7220.6|7205.6|7219.7|7204.7|0
1733107120000|2024-12-02 02:38:40|7219.3|7204.3|7218.6|7203.6|7219.3|7204.3|7218.6|7203.6|0
1733107210000|2024-12-02 02:40:10|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|7219.1|7204.1|0
1733107230000|2024-12-02 02:40:30|||||||||2
1733107240000|2024-12-02 02:40:40|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|7219.6|7204.6|1
1733107250000|2024-12-02 02:40:50|7219.8|7204.8|7221.6|7206.6|7221.6|7206.6|7219.8|7204.8|2
1733107280000|2024-12-02 02:41:20|7221.8|7206.8|7223.5|7208.5|7223.5|7208.5|7221.8|7206.8|4
1733107310000|2024-12-02 02:41:50|||||||||14
1733107330000|2024-12-02 02:42:10|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|7223.6|7208.6|0
1733107360000|2024-12-02 02:42:40|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733107370000|2024-12-02 02:42:50|7224|7209|7223.6|7208.6|7224|7209|7223.6|7208.6|3
1733107380000|2024-12-02 02:43:00|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|7223.5|7208.5|0
1733107400000|2024-12-02 02:43:20|7223.6|7208.6|7222.6|7207.6|7223.6|7208.6|7222.6|7207.6|1
1733107410000|2024-12-02 02:43:30|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|7222.1|7207.1|0
1733107430000|2024-12-02 02:43:50|7221.7|7206.7|7221.5|7206.5|7221.7|7206.7|7221.5|7206.5|0
1733107440000|2024-12-02 02:44:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|0
1733107450000|2024-12-02 02:44:10|7221.2|7206.2|7220.4|7205.4|7221.2|7206.2|7220.4|7205.4|3
1733107460000|2024-12-02 02:44:20|7219.9|7204.9|7219.7|7204.7|7219.9|7204.9|7219.7|7204.7|0
1733107480000|2024-12-02 02:44:40|7219.3|7204.3|7219.7|7204.7|7219.7|7204.7|7219.3|7204.3|0
1733107490000|2024-12-02 02:44:50|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|0
1733107510000|2024-12-02 02:45:10|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|7217.1|7202.1|0
1733107540000|2024-12-02 02:45:40|7217.2|7202.2|7215.6|7200.6|7217.2|7202.2|7215.6|7200.6|2
1733107550000|2024-12-02 02:45:50|7216.1|7201.1|7216.5|7201.5|7216.5|7201.5|7216.1|7201.1|1
1733107570000|2024-12-02 02:46:10|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|1
1733107580000|2024-12-02 02:46:20|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1733107590000|2024-12-02 02:46:30|7217.2|7202.2|7216.6|7201.6|7217.2|7202.2|7216|7201|0
1733107600000|2024-12-02 02:46:40|7217.2|7202.2|7217.3|7202.3|7217.3|7202.3|7216|7201|2
1733107660000|2024-12-02 02:47:40|7217.7|7202.7|7219|7204|7219|7204|7217.7|7202.7|1
1733107670000|2024-12-02 02:47:50|7219.5|7204.5|7219.6|7204.6|7220|7205|7219|7204|0
1733107680000|2024-12-02 02:48:00|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.6|7204.6|0
1733107690000|2024-12-02 02:48:10|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1733107870000|2024-12-02 02:51:10|||||||||1
1733107900000|2024-12-02 02:51:40|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1733107920000|2024-12-02 02:52:00|7221|7206|7222.6|7207.6|7222.6|7207.6|7221|7206|2
1733108040000|2024-12-02 02:54:00|7220.5|7205.5|7219.7|7204.7|7220.5|7205.5|7219.7|7204.7|2
1733108100000|2024-12-02 02:55:00|7219.3|7204.3|7219.2|7204.2|7219.3|7204.3|7219.2|7204.2|0
1733108110000|2024-12-02 02:55:10|7218.4|7203.4|7218.2|7203.2|7218.4|7203.4|7218.2|7203.2|1
1733108150000|2024-12-02 02:55:50|7220.6|7205.6|7219.6|7204.6|7220.6|7205.6|7219.2|7204.2|13
1733108160000|2024-12-02 02:56:00|7220|7205|7219.1|7204.1|7220.7|7205.7|7219.1|7204.1|0
1733108170000|2024-12-02 02:56:10|7219.6|7204.6|7219.7|7204.7|7220|7205|7219.6|7204.6|0
1733108220000|2024-12-02 02:57:00|7219.2|7204.2|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|0
1733108280000|2024-12-02 02:58:00|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1733108290000|2024-12-02 02:58:10|7218|7203|7219.2|7204.2|7219.7|7204.7|7218|7203|1
1733108300000|2024-12-02 02:58:20|7219.7|7204.7|7219.2|7204.2|7219.7|7204.7|7218.9|7203.9|0
1733108310000|2024-12-02 02:58:30|7219.7|7204.7|7219.7|7204.7|7219.7|7204.7|7219.2|7204.2|0
1733108320000|2024-12-02 02:58:40|7219.2|7204.2|7219.2|7204.2|7219.7|7204.7|7219.2|7204.2|0
1733108330000|2024-12-02 02:58:50|7219.6|7204.6|7219.3|7204.3|7219.6|7204.6|7219.3|7204.3|0
1733108340000|2024-12-02 02:59:00|7219.2|7204.2|7218.6|7203.6|7219.2|7204.2|7218.6|7203.6|0
1733108400000|2024-12-02 03:00:00|7218.3|7203.3|7215.8|7200.8|7218.3|7203.3|7215.4|7200.4|1
1733108460000|2024-12-02 03:01:00|7215.5|7200.5|7214.2|7199.2|7215.5|7200.5|7214.2|7199.2|2
1733108470000|2024-12-02 03:01:10|7214.3|7199.3|7215.1|7200.1|7215.1|7200.1|7214.3|7199.3|0
1733108480000|2024-12-02 03:01:20|7215.2|7200.2|7214.8|7199.8|7215.2|7200.2|7214.8|7199.8|1
1733108520000|2024-12-02 03:02:00|||||||||1
1733109050000|2024-12-02 03:10:50|7215.7|7200.7|7216.9|7201.9|7216.9|7201.9|7215.7|7200.7|7
1733109060000|2024-12-02 03:11:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7216.7|7201.7|0
1733109090000|2024-12-02 03:11:30|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|7217.5|7202.5|0
1733109130000|2024-12-02 03:12:10|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|1
1733109250000|2024-12-02 03:14:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1733109370000|2024-12-02 03:16:10|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|0
1733109380000|2024-12-02 03:16:20|7220.2|7205.2|7220.7|7205.7|7220.7|7205.7|7219.8|7204.8|2
1733109390000|2024-12-02 03:16:30|7221.2|7206.2|7221.1|7206.1|7221.2|7206.2|7220.7|7205.7|0
1733109400000|2024-12-02 03:16:40|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|0
1733109470000|2024-12-02 03:17:50|||||||||1
1733109580000|2024-12-02 03:19:40|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|0
1733109660000|2024-12-02 03:21:00|7221.6|7206.6|7220.7|7205.7|7221.6|7206.6|7220.7|7205.7|3
1733109670000|2024-12-02 03:21:10|7221.2|7206.2|7221.2|7206.2|7221.2|7206.2|7220.7|7205.7|0
1733109680000|2024-12-02 03:21:20|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|7220.7|7205.7|0
1733109700000|2024-12-02 03:21:40|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1733109720000|2024-12-02 03:22:00|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1733109730000|2024-12-02 03:22:10|7219.8|7204.8|7219.7|7204.7|7219.8|7204.8|7219.7|7204.7|0
1733109780000|2024-12-02 03:23:00|7219.5|7204.5|7217.8|7202.8|7219.5|7204.5|7217.8|7202.8|1
1733109790000|2024-12-02 03:23:10|7219.2|7204.2|7217.9|7202.9|7219.2|7204.2|7217.9|7202.9|4
1733109800000|2024-12-02 03:23:20|7218.3|7203.3|7217.9|7202.9|7218.3|7203.3|7217.9|7202.9|0
1733109840000|2024-12-02 03:24:00|7218.3|7203.3|7217.9|7202.9|7218.7|7203.7|7217.9|7202.9|0
1733109850000|2024-12-02 03:24:10|7218.5|7203.5|7218.5|7203.5|7218.9|7203.9|7218.5|7203.5|0
1733109860000|2024-12-02 03:24:20|7218.9|7203.9|7218.9|7203.9|7218.9|7203.9|7218.3|7203.3|0
1733109870000|2024-12-02 03:24:30|7218.5|7203.5|7218.3|7203.3|7218.9|7203.9|7218.3|7203.3|0
1733109880000|2024-12-02 03:24:40|7218.7|7203.7|7218.7|7203.7|7218.7|7203.7|7218.3|7203.3|0
1733109890000|2024-12-02 03:24:50|7218.3|7203.3|7218.3|7203.3|7218.7|7203.7|7218.3|7203.3|0
1733109920000|2024-12-02 03:25:20|7217|7202|7217|7202|7217|7202|7217|7202|1
1733109940000|2024-12-02 03:25:40|7217.4|7202.4|7217|7202|7217.4|7202.4|7217|7202|0
1733110000000|2024-12-02 03:26:40|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1733110090000|2024-12-02 03:28:10|7217.7|7202.7|7219.4|7204.4|7219.4|7204.4|7217.7|7202.7|1
1733110260000|2024-12-02 03:31:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|0
1733110280000|2024-12-02 03:31:20|||||||||1
1733110470000|2024-12-02 03:34:30|||||||||1
1733110520000|2024-12-02 03:35:20|7221.3|7206.3|7220.8|7205.8|7221.3|7206.3|7220.8|7205.8|1
1733110740000|2024-12-02 03:39:00|7220.7|7205.7|7219.8|7204.8|7220.7|7205.7|7219.8|7204.8|2
1733110820000|2024-12-02 03:40:20|7220|7205|7220.8|7205.8|7220.8|7205.8|7220|7205|2
1733110860000|2024-12-02 03:41:00|7220.6|7205.6|7219.3|7204.3|7220.6|7205.6|7219.3|7204.3|2
1733110870000|2024-12-02 03:41:10|7220.6|7205.6|7219.8|7204.8|7220.8|7205.8|7219.8|7204.8|3
1733110910000|2024-12-02 03:41:50|7220.4|7205.4|7219.9|7204.9|7220.4|7205.4|7219.9|7204.9|0
1733110960000|2024-12-02 03:42:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733110970000|2024-12-02 03:42:50|7219.6|7204.6|7219.5|7204.5|7219.6|7204.6|7219.5|7204.5|0
1733110980000|2024-12-02 03:43:00|7220|7205|7219.6|7204.6|7220|7205|7219.6|7204.6|0
1733110990000|2024-12-02 03:43:10|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733111000000|2024-12-02 03:43:20|7219.9|7204.9|7220|7205|7220|7205|7219.9|7204.9|0
1733111140000|2024-12-02 03:45:40|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111200000|2024-12-02 03:46:40|7220|7205|7220|7205|7220|7205|7220|7205|0
1733111220000|2024-12-02 03:47:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111230000|2024-12-02 03:47:10|7220|7205|7220|7205|7220|7205|7220|7205|0
1733111300000|2024-12-02 03:48:20|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733111430000|2024-12-02 03:50:30|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|0
1733111440000|2024-12-02 03:50:40|7220.3|7205.3|7220.4|7205.4|7220.4|7205.4|7220.3|7205.3|1
1733111510000|2024-12-02 03:51:50|7220|7205|7219.9|7204.9|7220|7205|7219.9|7204.9|0
1733111520000|2024-12-02 03:52:00|7220.3|7205.3|7219.5|7204.5|7220.4|7205.4|7219.5|7204.5|2
1733111530000|2024-12-02 03:52:10|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|7219.4|7204.4|0
1733111560000|2024-12-02 03:52:40|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733111990000|2024-12-02 03:59:50|7219.3|7204.3|7218|7203|7219.3|7204.3|7218|7203|6
1733112000000|2024-12-02 04:00:00|7217.9|7202.9|7214.1|7199.1|7217.9|7202.9|7214.1|7199.1|3
1733112010000|2024-12-02 04:00:10|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1733112020000|2024-12-02 04:00:20|7210.6|7195.6|7210.5|7195.5|7212|7197|7210.5|7195.5|2
1733112030000|2024-12-02 04:00:30|7210.7|7195.7|7211.9|7196.9|7211.9|7196.9|7210.7|7195.7|2
1733112040000|2024-12-02 04:00:40|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|7211.4|7196.4|1
1733112200000|2024-12-02 04:03:20|7211.7|7196.7|7216.9|7201.9|7216.9|7201.9|7211.7|7196.7|2
1733112210000|2024-12-02 04:03:30|7217|7202|7217.9|7202.9|7218.8|7203.8|7217|7202|1
1733112230000|2024-12-02 04:03:50|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|7217.4|7202.4|0
1733112260000|2024-12-02 04:04:20|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|7217.9|7202.9|0
1733112470000|2024-12-02 04:07:50|7217|7202|7217|7202|7217|7202|7217|7202|11
1733112490000|2024-12-02 04:08:10|7216.5|7201.5|7214|7199|7216.5|7201.5|7214|7199|1
1733112510000|2024-12-02 04:08:30|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|7216.1|7201.1|1
1733112520000|2024-12-02 04:08:40|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|7216.4|7201.4|0
1733112750000|2024-12-02 04:12:30|7214.9|7199.9|7214.4|7199.4|7214.9|7199.9|7214.4|7199.4|13
1733112810000|2024-12-02 04:13:30|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|7213.4|7198.4|0
1733112830000|2024-12-02 04:13:50|7213.2|7198.2|7209.9|7194.9|7213.2|7198.2|7209.9|7194.9|1
1733112960000|2024-12-02 04:16:00|7210.2|7195.2|7215.3|7200.3|7215.3|7200.3|7210.2|7195.2|3
1733112970000|2024-12-02 04:16:10|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|7215.4|7200.4|0
1733112980000|2024-12-02 04:16:20|7215.8|7200.8|7215.9|7200.9|7215.9|7200.9|7215.8|7200.8|0
1733113100000|2024-12-02 04:18:20|7216.7|7201.7|7216.8|7201.8|7216.8|7201.8|7216.7|7201.7|0
1733113320000|2024-12-02 04:22:00|7217.2|7202.2|7217.6|7202.6|7217.6|7202.6|7217.2|7202.2|0
1733113330000|2024-12-02 04:22:10|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|7217.8|7202.8|0
1733113430000|2024-12-02 04:23:50|7218.4|7203.4|7219.9|7204.9|7220.9|7205.9|7218.4|7203.4|1
1733113540000|2024-12-02 04:25:40|7220.7|7205.7|7219.9|7204.9|7220.7|7205.7|7219.9|7204.9|1
1733113560000|2024-12-02 04:26:00|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|7220.4|7205.4|0
1733113620000|2024-12-02 04:27:00|7220|7205|7220|7205|7220|7205|7220|7205|22
1733113660000|2024-12-02 04:27:40|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|7220.1|7205.1|0
1733113670000|2024-12-02 04:27:50|||||||||1
1733113820000|2024-12-02 04:30:20|7220|7205|7220|7205|7220|7205|7220|7205|22
1733113920000|2024-12-02 04:32:00|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|7219.5|7204.5|0
1733114030000|2024-12-02 04:33:50|7220|7205|7220|7205|7220|7205|7220|7205|0
1733114080000|2024-12-02 04:34:40|7217|7202|7217|7202|7217|7202|7217|7202|1
1733114110000|2024-12-02 04:35:10|7216|7201|7215|7200|7216|7201|7215|7200|0
1733114170000|2024-12-02 04:36:10|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|7214.5|7199.5|0
1733114340000|2024-12-02 04:39:00|7212|7197|7212|7197|7212|7197|7212|7197|1
1733114560000|2024-12-02 04:42:40|7214.3|7199.3|7214.5|7199.5|7214.5|7199.5|7214.3|7199.3|2
1733114580000|2024-12-02 04:43:00|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|0
1733114930000|2024-12-02 04:48:50|7215.9|7200.9|7216|7201|7216|7201|7215.9|7200.9|0
1733114940000|2024-12-02 04:49:00|7215.5|7200.5|7216|7201|7216|7201|7215.5|7200.5|0
1733114960000|2024-12-02 04:49:20|||||||||1
1733115310000|2024-12-02 04:55:10|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|7215.9|7200.9|0
1733115340000|2024-12-02 04:55:40|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|0
1733115360000|2024-12-02 04:56:00|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|7215.7|7200.7|0
1733115480000|2024-12-02 04:58:00|7216.2|7201.2|7215.8|7200.8|7216.2|7201.2|7215.7|7200.7|0
1733115510000|2024-12-02 04:58:30|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|7216.6|7201.6|0
1733115520000|2024-12-02 04:58:40|7216.2|7201.2|7216.7|7201.7|7216.7|7201.7|7215.9|7200.9|0
1733115590000|2024-12-02 04:59:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1733115760000|2024-12-02 05:02:40|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1733115840000|2024-12-02 05:04:00|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733115900000|2024-12-02 05:05:00|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|7216.2|7201.2|0
1733116040000|2024-12-02 05:07:20|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733116120000|2024-12-02 05:08:40|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|0
1733116190000|2024-12-02 05:09:50|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|7216.3|7201.3|0
1733116260000|2024-12-02 05:11:00|7214|7199|7214|7199|7214|7199|7214|7199|3
1733116270000|2024-12-02 05:11:10|7213.7|7198.7|7212|7197|7213.7|7198.7|7212|7197|5
1733116280000|2024-12-02 05:11:20|7212.9|7197.9|7213.4|7198.4|7213.4|7198.4|7212.9|7197.9|1
1733116370000|2024-12-02 05:12:50|7212.9|7197.9|7213.9|7198.9|7213.9|7198.9|7212.9|7197.9|0
1733116380000|2024-12-02 05:13:00|7214|7199|7210.9|7195.9|7214|7199|7210.9|7195.9|1
1733116390000|2024-12-02 05:13:10|7210.5|7195.5|7211|7196|7211|7196|7210.5|7195.5|1
1733116400000|2024-12-02 05:13:20|7210.6|7195.6|7209.6|7194.6|7210.6|7195.6|7209.6|7194.6|1
1733116410000|2024-12-02 05:13:30|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733116490000|2024-12-02 05:14:50|7208|7193|7208|7193|7208|7193|7208|7193|0
1733116500000|2024-12-02 05:15:00|7207.7|7192.7|7206|7191|7207.7|7192.7|7206|7191|3
1733116520000|2024-12-02 05:15:20|7205|7190|7205|7190|7205|7190|7205|7190|5
1733116550000|2024-12-02 05:15:50|7204.8|7189.8|7202.5|7187.5|7204.8|7189.8|7202|7187|7
1733116560000|2024-12-02 05:16:00|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|7202.1|7187.1|0
1733116570000|2024-12-02 05:16:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1733116620000|2024-12-02 05:17:00|7201.8|7186.8|7200|7185|7201.8|7186.8|7200|7185|8
1733116630000|2024-12-02 05:17:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1733116700000|2024-12-02 05:18:20|7196.9|7181.9|7196.9|7181.9|7196.9|7181.9|7196.1|7181.1|2
1733116710000|2024-12-02 05:18:30|7197.9|7182.9|7198.8|7183.8|7198.8|7183.8|7197.9|7182.9|8
1733116730000|2024-12-02 05:18:50|7198.3|7183.3|7198.4|7183.4|7198.4|7183.4|7198.3|7183.3|9
1733116770000|2024-12-02 05:19:30|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7197.1|7182.1|0
1733116780000|2024-12-02 05:19:40|7197|7182|7197|7182|7197|7182|7197|7182|0
1733116850000|2024-12-02 05:20:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|1
1733116860000|2024-12-02 05:21:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|2
1733116870000|2024-12-02 05:21:10|||||||||1
1733117380000|2024-12-02 05:29:40|||||||||4
1733117390000|2024-12-02 05:29:50|7196.1|7181.1|7196.2|7181.2|7196.2|7181.2|7196.1|7181.1|0
1733117440000|2024-12-02 05:30:40|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|1
1733117470000|2024-12-02 05:31:10|7198.7|7183.7|7201.2|7186.2|7201.2|7186.2|7198.7|7183.7|2
1733117520000|2024-12-02 05:32:00|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7199.7|7184.7|3
1733117530000|2024-12-02 05:32:10|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117540000|2024-12-02 05:32:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733117560000|2024-12-02 05:32:40|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117570000|2024-12-02 05:32:50|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117580000|2024-12-02 05:33:00|7200.7|7185.7|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|1
1733117600000|2024-12-02 05:33:20|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733117650000|2024-12-02 05:34:10|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|1
1733117670000|2024-12-02 05:34:30|7200.2|7185.2|7200.2|7185.2|7200.7|7185.7|7200.2|7185.2|0
1733117680000|2024-12-02 05:34:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117690000|2024-12-02 05:34:50|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117710000|2024-12-02 05:35:10|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117720000|2024-12-02 05:35:20|7200.2|7185.2|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|0
1733117790000|2024-12-02 05:36:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|0
1733117970000|2024-12-02 05:39:30|7199.4|7184.4|7200.2|7185.2|7200.2|7185.2|7199.4|7184.4|7
1733117980000|2024-12-02 05:39:40|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|0
1733118080000|2024-12-02 05:41:20|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|1
1733118140000|2024-12-02 05:42:20|7202.8|7187.8|7207.9|7192.9|7207.9|7192.9|7202.8|7187.8|6
1733118270000|2024-12-02 05:44:30|7209.9|7194.9|7210.4|7195.4|7210.4|7195.4|7209.9|7194.9|2
1733118420000|2024-12-02 05:47:00|7210.9|7195.9|7211.9|7196.9|7211.9|7196.9|7210.9|7195.9|0
1733118430000|2024-12-02 05:47:10|7212|7197|7212|7197|7212|7197|7212|7197|0
1733118440000|2024-12-02 05:47:20|7212.4|7197.4|7212|7197|7212.4|7197.4|7212|7197|0
1733118450000|2024-12-02 05:47:30|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|7212.4|7197.4|0
1733118480000|2024-12-02 05:48:00|7212|7197|7212|7197|7212|7197|7212|7197|0
1733118630000|2024-12-02 05:50:30|7212.4|7197.4|7215.5|7200.5|7215.5|7200.5|7212.4|7197.4|0
1733118690000|2024-12-02 05:51:30|7215.1|7200.1|7215.5|7200.5|7215.5|7200.5|7215.1|7200.1|0
1733118700000|2024-12-02 05:51:40|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|7215.1|7200.1|0
1733118710000|2024-12-02 05:51:50|7215.5|7200.5|7215.1|7200.1|7215.5|7200.5|7215.1|7200.1|0
1733118720000|2024-12-02 05:52:00|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|1
1733118730000|2024-12-02 05:52:10|7213.3|7198.3|7211.4|7196.4|7213.3|7198.3|7211.4|7196.4|0
1733118770000|2024-12-02 05:52:50|7212.6|7197.6|7211.4|7196.4|7212.9|7197.9|7211.4|7196.4|1
1733118930000|2024-12-02 05:55:30|7213.8|7198.8|7214.2|7199.2|7214.2|7199.2|7213.8|7198.8|1
1733118940000|2024-12-02 05:55:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|0
1733118950000|2024-12-02 05:55:50|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|7213.9|7198.9|0
1733118980000|2024-12-02 05:56:20|7210.7|7195.7|7209.9|7194.9|7210.7|7195.7|7209.9|7194.9|3
1733118990000|2024-12-02 05:56:30|7209.8|7194.8|7209.3|7194.3|7209.8|7194.8|7209.3|7194.3|0
1733119000000|2024-12-02 05:56:40|7208.9|7193.9|7208.4|7193.4|7208.9|7193.9|7208.4|7193.4|0
1733119030000|2024-12-02 05:57:10|7207.9|7192.9|7207.4|7192.4|7207.9|7192.9|7207.4|7192.4|0
1733119090000|2024-12-02 05:58:10|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1733119140000|2024-12-02 05:59:00|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1733119270000|2024-12-02 06:01:10|7205.6|7190.6|7205.4|7190.4|7205.6|7190.6|7205.4|7190.4|0
1733119300000|2024-12-02 06:01:40|7206.3|7191.3|7206.4|7191.4|7206.4|7191.4|7206.3|7191.3|0
1733119310000|2024-12-02 06:01:50|7206.5|7191.5|7207.4|7192.4|7207.9|7192.9|7206.5|7191.5|2
1733119320000|2024-12-02 06:02:00|7206.9|7191.9|7205.4|7190.4|7206.9|7191.9|7204.9|7189.9|3
1733119350000|2024-12-02 06:02:30|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1733119410000|2024-12-02 06:03:30|7205|7190|7205|7190|7205|7190|7205|7190|0
1733119440000|2024-12-02 06:04:00|7205.4|7190.4|7203.5|7188.5|7205.4|7190.4|7203.5|7188.5|0
1733119450000|2024-12-02 06:04:10|7203.7|7188.7|7205|7190|7205.4|7190.4|7203.5|7188.5|2
1733119460000|2024-12-02 06:04:20|7205.4|7190.4|7205|7190|7205.4|7190.4|7205|7190|0
1733119470000|2024-12-02 06:04:30|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205|7190|0
1733119480000|2024-12-02 06:04:40|7205|7190|7205|7190|7205.4|7190.4|7205|7190|0
1733119490000|2024-12-02 06:04:50|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205|7190|0
1733119500000|2024-12-02 06:05:00|7205|7190|7205|7190|7205.4|7190.4|7205|7190|0
1733119510000|2024-12-02 06:05:10|7205.4|7190.4|7203.5|7188.5|7205.4|7190.4|7203.5|7188.5|0
1733119530000|2024-12-02 06:05:30|7205|7190|7205.9|7190.9|7205.9|7190.9|7205|7190|1
1733119600000|2024-12-02 06:06:40|||||||||1
1733119610000|2024-12-02 06:06:50|7205.5|7190.5|7205.4|7190.4|7205.5|7190.5|7205.4|7190.4|0
1733119640000|2024-12-02 06:07:20|7205.9|7190.9|7205.4|7190.4|7205.9|7190.9|7205.4|7190.4|0
1733119670000|2024-12-02 06:07:50|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.4|7190.4|0
1733119680000|2024-12-02 06:08:00|7205.4|7190.4|7205.5|7190.5|7205.9|7190.9|7205.4|7190.4|0
1733119690000|2024-12-02 06:08:10|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|7205.4|7190.4|0
1733119710000|2024-12-02 06:08:30|7207.6|7192.6|7208|7193|7208|7193|7207.6|7192.6|0
1733119720000|2024-12-02 06:08:40|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|0
1733119730000|2024-12-02 06:08:50|7209|7194|7209|7194|7209|7194|7209|7194|0
1733119800000|2024-12-02 06:10:00|7209.4|7194.4|7209.5|7194.5|7209.5|7194.5|7209.4|7194.4|0
1733119970000|2024-12-02 06:12:50|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|7208.5|7193.5|1
1733119980000|2024-12-02 06:13:00|7208.1|7193.1|7208.5|7193.5|7208.5|7193.5|7208.1|7193.1|1
1733120000000|2024-12-02 06:13:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1733120070000|2024-12-02 06:14:30|7208.5|7193.5|7209|7194|7209|7194|7208.5|7193.5|0
1733120250000|2024-12-02 06:17:30|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|1
1733120280000|2024-12-02 06:18:00|7208.5|7193.5|7208.5|7193.5|7209|7194|7208.5|7193.5|0
1733120300000|2024-12-02 06:18:20|7209|7194|7209|7194|7209|7194|7209|7194|0
1733120310000|2024-12-02 06:18:30|7208.5|7193.5|7208.1|7193.1|7208.5|7193.5|7208.1|7193.1|1
1733120340000|2024-12-02 06:19:00|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|7207.5|7192.5|0
1733120350000|2024-12-02 06:19:10|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|7207.6|7192.6|0
1733120370000|2024-12-02 06:19:30|7208.5|7193.5|7209|7194|7209|7194|7208.1|7193.1|0
1733120380000|2024-12-02 06:19:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733120400000|2024-12-02 06:20:00|7210|7195|7210.5|7195.5|7210.5|7195.5|7210|7195|0
1733120520000|2024-12-02 06:22:00|7210|7195|7210|7195|7210|7195|7210|7195|0
1733120610000|2024-12-02 06:23:30|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|7210.5|7195.5|0
1733120720000|2024-12-02 06:25:20|||||||||1
1733120870000|2024-12-02 06:27:50|7210|7195|7210|7195|7210|7195|7210|7195|0
1733120990000|2024-12-02 06:29:50|7209.9|7194.9|7204|7189|7209.9|7194.9|7203.3|7188.3|6
1733121000000|2024-12-02 06:30:00|7203.6|7188.6|7204|7189|7204|7189|7203.2|7188.2|0
1733121010000|2024-12-02 06:30:10|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|0
1733121030000|2024-12-02 06:30:30|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|0
1733121060000|2024-12-02 06:31:00|7203.8|7188.8|7202.2|7187.2|7203.8|7188.8|7202.2|7187.2|1
1733121070000|2024-12-02 06:31:10|7200.6|7185.6|7200.2|7185.2|7200.6|7185.6|7200.2|7185.2|0
1733121090000|2024-12-02 06:31:30|7199.9|7184.9|7196.3|7181.3|7199.9|7184.9|7196.3|7181.3|2
1733121110000|2024-12-02 06:31:50|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|7197.7|7182.7|1
1733121120000|2024-12-02 06:32:00|7196.9|7181.9|7196.2|7181.2|7196.9|7181.9|7196.2|7181.2|0
1733121140000|2024-12-02 06:32:20|7195.7|7180.7|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|0
1733121190000|2024-12-02 06:33:10|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1733121220000|2024-12-02 06:33:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|6
1733121230000|2024-12-02 06:33:50|7191.1|7176.1|7188.2|7173.2|7191.1|7176.1|7188.2|7173.2|9
1733121240000|2024-12-02 06:34:00|7187.9|7172.9|7183.8|7168.8|7187.9|7172.9|7183.8|7168.8|8
1733121250000|2024-12-02 06:34:10|7183.7|7168.7|7182.9|7167.9|7183.7|7168.7|7180.4|7165.4|8
1733121260000|2024-12-02 06:34:20|7181.9|7166.9|7181.9|7166.9|7182.4|7167.4|7181.4|7166.4|1
1733121270000|2024-12-02 06:34:30|7181.5|7166.5|7181|7166|7182.4|7167.4|7180.9|7165.9|10
1733121290000|2024-12-02 06:34:50|7180.2|7165.2|7180.1|7165.1|7180.2|7165.2|7180.1|7165.1|0
1733121300000|2024-12-02 06:35:00|7180.3|7165.3|7181.5|7166.5|7181.5|7166.5|7180.3|7165.3|3
1733121310000|2024-12-02 06:35:10|7181.9|7166.9|7184.9|7169.9|7184.9|7169.9|7181.9|7166.9|2
1733121320000|2024-12-02 06:35:20|7185.4|7170.4|7185.5|7170.5|7185.5|7170.5|7185|7170|0
1733121340000|2024-12-02 06:35:40|7185.1|7170.1|7185|7170|7185.1|7170.1|7185|7170|0
1733121350000|2024-12-02 06:35:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1733121360000|2024-12-02 06:36:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|1
1733121370000|2024-12-02 06:36:10|7180.9|7165.9|7180.1|7165.1|7180.9|7165.9|7180.1|7165.1|3
1733121380000|2024-12-02 06:36:20|7179.6|7164.6|7179.1|7164.1|7180|7165|7179.1|7164.1|1
1733121420000|2024-12-02 06:37:00|7181|7166|7180.8|7165.8|7184|7169|7180.8|7165.8|7
1733121430000|2024-12-02 06:37:10|7180.5|7165.5|7183.9|7168.9|7184|7169|7180.5|7165.5|2
1733121450000|2024-12-02 06:37:30|7184|7169|7186|7171|7186|7171|7184|7169|0
1733121530000|2024-12-02 06:38:50|7186.9|7171.9|7186|7171|7186.9|7171.9|7186|7171|0
1733121560000|2024-12-02 06:39:20|7187|7172|7187|7172|7187.5|7172.5|7187|7172|0
1733121600000|2024-12-02 06:40:00|7187.9|7172.9|7188|7173|7188|7173|7187.9|7172.9|0
1733121670000|2024-12-02 06:41:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1733121690000|2024-12-02 06:41:30|7186|7171|7186|7171|7186|7171|7186|7171|2
1733121700000|2024-12-02 06:41:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1733121730000|2024-12-02 06:42:10|7186|7171|7186.1|7171.1|7186.1|7171.1|7186|7171|0
1733121750000|2024-12-02 06:42:30|7187|7172|7186.2|7171.2|7187|7172|7186.2|7171.2|0
1733121760000|2024-12-02 06:42:40|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1733121780000|2024-12-02 06:43:00|7185.5|7170.5|7186.8|7171.8|7186.8|7171.8|7185|7170|0
1733121790000|2024-12-02 06:43:10|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121800000|2024-12-02 06:43:20|7186.5|7171.5|7186|7171|7186.5|7171.5|7186|7171|0
1733121810000|2024-12-02 06:43:30|7187.3|7172.3|7187.5|7172.5|7187.5|7172.5|7187.3|7172.3|0
1733121820000|2024-12-02 06:43:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121840000|2024-12-02 06:44:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1733121860000|2024-12-02 06:44:20|7187|7172|7187|7172|7187|7172|7187|7172|0
1733121870000|2024-12-02 06:44:30|7186.1|7171.1|7183.5|7168.5|7186.5|7171.5|7183.5|7168.5|0
1733121880000|2024-12-02 06:44:40|7184|7169|7184|7169|7184|7169|7184|7169|0
1733121890000|2024-12-02 06:44:50|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|0
1733121970000|2024-12-02 06:46:10|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1733121980000|2024-12-02 06:46:20|7184.5|7169.5|7185|7170|7185|7170|7184.5|7169.5|0
1733122020000|2024-12-02 06:47:00|7186|7171|7188|7173|7188|7173|7186|7171|0
1733122070000|2024-12-02 06:47:50|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|0
1733122080000|2024-12-02 06:48:00|7189|7174|7189.5|7174.5|7189.5|7174.5|7189|7174|0
1733122210000|2024-12-02 06:50:10|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1733122310000|2024-12-02 06:51:50|7190.5|7175.5|7190.1|7175.1|7190.5|7175.5|7190.1|7175.1|0
1733122320000|2024-12-02 06:52:00|7191|7176|7191|7176|7191|7176|7191|7176|0
1733122330000|2024-12-02 06:52:10|7190.5|7175.5|7191|7176|7191|7176|7190.5|7175.5|0
1733122350000|2024-12-02 06:52:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122370000|2024-12-02 06:52:50|7190.9|7175.9|7191|7176|7191|7176|7190.9|7175.9|0
1733122380000|2024-12-02 06:53:00|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1733122430000|2024-12-02 06:53:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122440000|2024-12-02 06:54:00|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733122620000|2024-12-02 06:57:00|7190.3|7175.3|7192|7177|7193|7178|7190.3|7175.3|1
1733122630000|2024-12-02 06:57:10|7191.5|7176.5|7191|7176|7191.5|7176.5|7191|7176|0
1733122660000|2024-12-02 06:57:40|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|0
1733122680000|2024-12-02 06:58:00|7190.5|7175.5|7190.4|7175.4|7190.5|7175.5|7190.4|7175.4|0
1733122690000|2024-12-02 06:58:10|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733122710000|2024-12-02 06:58:30|7190|7175|7189.5|7174.5|7190|7175|7189.5|7174.5|1
1733122740000|2024-12-02 06:59:00|7188.4|7173.4|7187|7172|7188.4|7173.4|7187|7172|3
1733122750000|2024-12-02 06:59:10|7189|7174|7189|7174|7189|7174|7189|7174|2
1733122760000|2024-12-02 06:59:20|7188.1|7173.1|7188.5|7173.5|7188.5|7173.5|7188|7173|0
1733122770000|2024-12-02 06:59:30|7189.3|7174.3|7189|7174|7189.4|7174.4|7189|7174|0
1733122780000|2024-12-02 06:59:40|7187|7172|7184.6|7169.6|7187|7172|7184.6|7169.6|2
1733122800000|2024-12-02 07:00:00|7184.2|7169.2|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|0
1733122810000|2024-12-02 07:00:10|7183|7168|7183.1|7168.1|7183.5|7168.5|7182.6|7167.6|0
1733122820000|2024-12-02 07:00:20|7183.5|7168.5|7183.1|7168.1|7183.5|7168.5|7183.1|7168.1|0
1733122840000|2024-12-02 07:00:40|7182.7|7167.7|7182|7167|7182.7|7167.7|7182|7167|0
1733122860000|2024-12-02 07:01:00|7182.5|7167.5|7182|7167|7182.5|7167.5|7182|7167|0
1733122900000|2024-12-02 07:01:40|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|12
1733122910000|2024-12-02 07:01:50|7181|7166|7180.5|7165.5|7181|7166|7180.5|7165.5|0
1733123000000|2024-12-02 07:03:20|7183.2|7168.2|7183|7168|7183.2|7168.2|7183|7168|2
1733123010000|2024-12-02 07:03:30|||||||||1
1733123020000|2024-12-02 07:03:40|7182.7|7167.7|7180.5|7165.5|7182.7|7167.7|7180.5|7165.5|1
1733123040000|2024-12-02 07:04:00|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|0
1733123060000|2024-12-02 07:04:20|7179.7|7164.7|7179.6|7164.6|7179.7|7164.7|7179.6|7164.6|0
1733123130000|2024-12-02 07:05:30|7182|7167|7182|7167|7182|7167|7182|7167|1
1733123160000|2024-12-02 07:06:00|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|0
1733123200000|2024-12-02 07:06:40|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|0
1733123230000|2024-12-02 07:07:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1733123240000|2024-12-02 07:07:20|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1733123250000|2024-12-02 07:07:30|7184.6|7169.6|7187.6|7172.6|7187.6|7172.6|7184.6|7169.6|2
1733123260000|2024-12-02 07:07:40|7188|7173|7186.4|7171.4|7188|7173|7186|7171|1
1733123310000|2024-12-02 07:08:30|7187.2|7172.2|7187.1|7172.1|7187.5|7172.5|7187.1|7172.1|0
1733123320000|2024-12-02 07:08:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1733123330000|2024-12-02 07:08:50|7187.8|7172.8|7187.1|7172.1|7187.8|7172.8|7187.1|7172.1|0
1733123340000|2024-12-02 07:09:00|7187|7172|7187|7172|7187|7172|7187|7172|0
1733123370000|2024-12-02 07:09:30|7187.8|7172.8|7187.9|7172.9|7187.9|7172.9|7187.8|7172.8|0
1733123380000|2024-12-02 07:09:40|7188|7173|7188|7173|7188|7173|7188|7173|0
1733123480000|2024-12-02 07:11:20|7188.4|7173.4|7189.5|7174.5|7189.5|7174.5|7188|7173|1
1733123490000|2024-12-02 07:11:30|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|0
1733123500000|2024-12-02 07:11:40|7189.9|7174.9|7192.8|7177.8|7192.8|7177.8|7189.9|7174.9|2
1733123520000|2024-12-02 07:12:00|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|7192.9|7177.9|0
1733123530000|2024-12-02 07:12:10|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1733123590000|2024-12-02 07:13:10|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1733123610000|2024-12-02 07:13:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|0
1733123640000|2024-12-02 07:14:00|7191.9|7176.9|7188.9|7173.9|7191.9|7176.9|7188.9|7173.9|2
1733123650000|2024-12-02 07:14:10|7190.1|7175.1|7190|7175|7190.1|7175.1|7190|7175|4
1733123660000|2024-12-02 07:14:20|7188.6|7173.6|7189.1|7174.1|7189.1|7174.1|7188.6|7173.6|0
1733123700000|2024-12-02 07:15:00|7188.1|7173.1|7187.1|7172.1|7188.1|7173.1|7187.1|7172.1|0
1733123720000|2024-12-02 07:15:20|7187.6|7172.6|7187|7172|7187.6|7172.6|7186.6|7171.6|0
1733123740000|2024-12-02 07:15:40|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|0
1733123750000|2024-12-02 07:15:50|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|0
1733123760000|2024-12-02 07:16:00|7184|7169|7184|7169|7184|7169|7184|7169|0
1733123810000|2024-12-02 07:16:50|7183.9|7168.9|7183.3|7168.3|7184.3|7169.3|7183.3|7168.3|5
1733123820000|2024-12-02 07:17:00|7180|7165|7180|7165|7180|7165|7180|7165|2
1733123830000|2024-12-02 07:17:10|7180.1|7165.1|7180.6|7165.6|7180.6|7165.6|7180.1|7165.1|0
1733123840000|2024-12-02 07:17:20|7180|7165|7180|7165|7180|7165|7180|7165|3
1733123880000|2024-12-02 07:18:00|7177.5|7162.5|7176.5|7161.5|7177.5|7162.5|7176.5|7161.5|2
1733123890000|2024-12-02 07:18:10|7176|7161|7176.6|7161.6|7177.9|7162.9|7176|7161|2
1733123900000|2024-12-02 07:18:20|7177.5|7162.5|7178.3|7163.3|7178.3|7163.3|7177.1|7162.1|7
1733123910000|2024-12-02 07:18:30|7178.5|7163.5|7177.8|7162.8|7178.5|7163.5|7177.8|7162.8|0
1733123920000|2024-12-02 07:18:40|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|0
1733123940000|2024-12-02 07:19:00|7177.9|7162.9|7177.5|7162.5|7177.9|7162.9|7177.5|7162.5|0
1733124000000|2024-12-02 07:20:00|7179|7164|7179.9|7164.9|7179.9|7164.9|7179|7164|0
1733124010000|2024-12-02 07:20:10|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1733124030000|2024-12-02 07:20:30|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1733124040000|2024-12-02 07:20:40|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1733124140000|2024-12-02 07:22:20|7181.1|7166.1|7181|7166|7181.1|7166.1|7181|7166|0
1733124180000|2024-12-02 07:23:00|7184|7169|7184.4|7169.4|7184.4|7169.4|7183.9|7168.9|10
1733124200000|2024-12-02 07:23:20|7183.9|7168.9|7181.5|7166.5|7183.9|7168.9|7181|7166|4
1733124210000|2024-12-02 07:23:30|7181.1|7166.1|7183|7168|7183|7168|7181.1|7166.1|0
1733124220000|2024-12-02 07:23:40|7182.1|7167.1|7181.9|7166.9|7182.1|7167.1|7181.9|7166.9|0
1733124240000|2024-12-02 07:24:00|7181.5|7166.5|7181.9|7166.9|7181.9|7166.9|7181.5|7166.5|0
1733124250000|2024-12-02 07:24:10|7181.5|7166.5|7181.9|7166.9|7181.9|7166.9|7181.5|7166.5|0
1733124270000|2024-12-02 07:24:30|7181.5|7166.5|7179|7164|7181.5|7166.5|7179|7164|3
1733124280000|2024-12-02 07:24:40|7180.4|7165.4|7181.5|7166.5|7181.5|7166.5|7180.4|7165.4|2
1733124300000|2024-12-02 07:25:00|7181.4|7166.4|7180.5|7165.5|7181.4|7166.4|7180.5|7165.5|1
1733124360000|2024-12-02 07:26:00|7178|7163|7177.1|7162.1|7178|7163|7177.1|7162.1|1
1733124370000|2024-12-02 07:26:10|7177|7162|7177.9|7162.9|7177.9|7162.9|7177|7162|0
1733124380000|2024-12-02 07:26:20|7177.4|7162.4|7176.9|7161.9|7177.4|7162.4|7176.5|7161.5|8
1733124390000|2024-12-02 07:26:30|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1733124410000|2024-12-02 07:26:50|7178|7163|7178.5|7163.5|7178.5|7163.5|7177.5|7162.5|0
1733124420000|2024-12-02 07:27:00|7178.1|7163.1|7178|7163|7178.1|7163.1|7178|7163|0
1733124450000|2024-12-02 07:27:30|7178.4|7163.4|7177.4|7162.4|7178.4|7163.4|7177.4|7162.4|0
1733124490000|2024-12-02 07:28:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1733124540000|2024-12-02 07:29:00|7177.8|7162.8|7177.8|7162.8|7178.3|7163.3|7177.8|7162.8|0
1733124550000|2024-12-02 07:29:10|7178.3|7163.3|7178.4|7163.4|7178.4|7163.4|7178.3|7163.3|1
1733124610000|2024-12-02 07:30:10|7180.1|7165.1|7180.3|7165.3|7180.3|7165.3|7180.1|7165.1|0
1733124640000|2024-12-02 07:30:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1733124710000|2024-12-02 07:31:50|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733124780000|2024-12-02 07:33:00|7179|7164|7179|7164|7179|7164|7179|7164|0
1733124790000|2024-12-02 07:33:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733124840000|2024-12-02 07:34:00|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733124880000|2024-12-02 07:34:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733124890000|2024-12-02 07:34:50|7179.1|7164.1|7178|7163|7179.1|7164.1|7178|7163|2
1733124900000|2024-12-02 07:35:00|7177.9|7162.9|7175.5|7160.5|7177.9|7162.9|7175.5|7160.5|5
1733124910000|2024-12-02 07:35:10|7176|7161|7176|7161|7176|7161|7176|7161|1
1733124920000|2024-12-02 07:35:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|3
1733124950000|2024-12-02 07:35:50|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1733124960000|2024-12-02 07:36:00|7176|7161|7176|7161|7176|7161|7176|7161|0
1733125000000|2024-12-02 07:36:40|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1733125020000|2024-12-02 07:37:00|7175.5|7160.5|7175.4|7160.4|7175.5|7160.5|7175.4|7160.4|5
1733125030000|2024-12-02 07:37:10|7175.5|7160.5|7176.9|7161.9|7176.9|7161.9|7175.5|7160.5|1
1733125040000|2024-12-02 07:37:20|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733125050000|2024-12-02 07:37:30|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|3
1733125070000|2024-12-02 07:37:50|7178.5|7163.5|7177.5|7162.5|7178.5|7163.5|7177.1|7162.1|8
1733125080000|2024-12-02 07:38:00|7178.5|7163.5|7177.9|7162.9|7178.5|7163.5|7177.9|7162.9|0
1733125090000|2024-12-02 07:38:10|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733125100000|2024-12-02 07:38:20|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733125140000|2024-12-02 07:39:00|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|0
1733125310000|2024-12-02 07:41:50|7178.6|7163.6|7178.5|7163.5|7178.6|7163.6|7178.5|7163.5|0
1733125380000|2024-12-02 07:43:00|7179|7164|7179|7164|7179|7164|7179|7164|0
1733125440000|2024-12-02 07:44:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733125510000|2024-12-02 07:45:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733125570000|2024-12-02 07:46:10|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733125620000|2024-12-02 07:47:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733125800000|2024-12-02 07:50:00|7180|7165|7180|7165|7180|7165|7180|7165|0
1733125860000|2024-12-02 07:51:00|7180.4|7165.4|7181.4|7166.4|7181.4|7166.4|7179.9|7164.9|0
1733125890000|2024-12-02 07:51:30|7181|7166|7180.9|7165.9|7181|7166|7180.9|7165.9|0
1733125900000|2024-12-02 07:51:40|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1733125920000|2024-12-02 07:52:00|7181|7166|7181.4|7166.4|7181.4|7166.4|7181|7166|0
1733125930000|2024-12-02 07:52:10|7181|7166|7180|7165|7181|7166|7180|7165|1
1733125960000|2024-12-02 07:52:40|7179.2|7164.2|7179|7164|7179.2|7164.2|7179|7164|0
1733125970000|2024-12-02 07:52:50|7180.3|7165.3|7179|7164|7180.4|7165.4|7179|7164|5
1733125980000|2024-12-02 07:53:00|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|8
1733125990000|2024-12-02 07:53:10|7176|7161|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|0
1733126000000|2024-12-02 07:53:20|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1733126010000|2024-12-02 07:53:30|7178|7163|7178|7163|7178|7163|7178|7163|1
1733126020000|2024-12-02 07:53:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733126040000|2024-12-02 07:54:00|7177.5|7162.5|7175.4|7160.4|7177.5|7162.5|7175.4|7160.4|1
1733126050000|2024-12-02 07:54:10|7175|7160|7175.5|7160.5|7176.5|7161.5|7175|7160|9
1733126060000|2024-12-02 07:54:20|7176|7161|7176|7161|7176|7161|7175.5|7160.5|0
1733126070000|2024-12-02 07:54:30|7176.4|7161.4|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|0
1733126140000|2024-12-02 07:55:40|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1733126200000|2024-12-02 07:56:40|7178|7163|7178|7163|7178|7163|7178|7163|0
1733126220000|2024-12-02 07:57:00|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733126230000|2024-12-02 07:57:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1733126400000|2024-12-02 08:00:00|7180|7165|7180.4|7165.4|7180.4|7165.4|7180|7165|0
1733126410000|2024-12-02 08:00:10|7180|7165|7180|7165|7180|7165|7180|7165|0
1733126430000|2024-12-02 08:00:30|7178.4|7163.4|7178|7163|7178.4|7163.4|7178|7163|1
1733126460000|2024-12-02 08:01:00|7177.6|7162.6|7176.4|7161.4|7177.6|7162.6|7176.4|7161.4|7
1733126490000|2024-12-02 08:01:30|7176.8|7161.8|7170.1|7155.1|7176.9|7161.9|7170.1|7155.1|12
1733126500000|2024-12-02 08:01:40|||||||||1
1733126520000|2024-12-02 08:02:00|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1733126560000|2024-12-02 08:02:40|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1733126570000|2024-12-02 08:02:50|7170|7155|7170.5|7155.5|7170.5|7155.5|7170|7155|0
1733126590000|2024-12-02 08:03:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1733126600000|2024-12-02 08:03:20|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1733126610000|2024-12-02 08:03:30|7170.6|7155.6|7169.3|7154.3|7171.9|7156.9|7169.3|7154.3|4
1733126620000|2024-12-02 08:03:40|7169.2|7154.2|7170.2|7155.2|7170.2|7155.2|7169.2|7154.2|0
1733126640000|2024-12-02 08:04:00|7171|7156|7171.6|7156.6|7172.1|7157.1|7171|7156|1
1733126650000|2024-12-02 08:04:10|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733126670000|2024-12-02 08:04:30|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|7172.1|7157.1|0
1733126690000|2024-12-02 08:04:50|7173|7158|7173|7158|7173|7158|7173|7158|0
1733126700000|2024-12-02 08:05:00|7175|7160|7176|7161|7176|7161|7175|7160|1
1733126710000|2024-12-02 08:05:10|7177.4|7162.4|7177|7162|7177.4|7162.4|7177|7162|1
1733126730000|2024-12-02 08:05:30|7176.9|7161.9|7174.5|7159.5|7177.4|7162.4|7174.5|7159.5|5
1733126760000|2024-12-02 08:06:00|7177.4|7162.4|7175.9|7160.9|7177.4|7162.4|7175.9|7160.9|5
1733126770000|2024-12-02 08:06:10|7174.6|7159.6|7173.9|7158.9|7174.6|7159.6|7173.9|7158.9|0
1733126780000|2024-12-02 08:06:20|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.4|7161.4|4
1733126790000|2024-12-02 08:06:30|7175.4|7160.4|7175.1|7160.1|7175.4|7160.4|7175.1|7160.1|3
1733126800000|2024-12-02 08:06:40|7175|7160|7175|7160|7175|7160|7175|7160|0
1733126820000|2024-12-02 08:07:00|7173|7158|7174.5|7159.5|7174.5|7159.5|7173|7158|3
1733126850000|2024-12-02 08:07:30|7172|7157|7171.1|7156.1|7172|7157|7171.1|7156.1|1
1733126960000|2024-12-02 08:09:20|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733126970000|2024-12-02 08:09:30|7173.4|7158.4|7172.4|7157.4|7173.4|7158.4|7172.4|7157.4|5
1733126990000|2024-12-02 08:09:50|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1733127000000|2024-12-02 08:10:00|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1733127030000|2024-12-02 08:10:30|7172|7157|7171|7156|7172|7157|7171|7156|1
1733127090000|2024-12-02 08:11:30|7170.9|7155.9|7170.1|7155.1|7170.9|7155.9|7170.1|7155.1|1
1733127100000|2024-12-02 08:11:40|7170|7155|7170|7155|7170|7155|7170|7155|0
1733127150000|2024-12-02 08:12:30|7169.5|7154.5|7169.1|7154.1|7169.5|7154.5|7169.1|7154.1|1
1733127160000|2024-12-02 08:12:40|7169|7154|7169|7154|7169|7154|7169|7154|0
1733127210000|2024-12-02 08:13:30|7167.6|7152.6|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|1
1733127220000|2024-12-02 08:13:40|7166.7|7151.7|7162.8|7147.8|7166.7|7151.7|7162.8|7147.8|12
1733127230000|2024-12-02 08:13:50|7162.1|7147.1|7163.1|7148.1|7163.1|7148.1|7162.1|7147.1|5
1733127240000|2024-12-02 08:14:00|7162.3|7147.3|7162.2|7147.2|7163|7148|7162.2|7147.2|5
1733127250000|2024-12-02 08:14:10|||||||||1
1733127260000|2024-12-02 08:14:20|||||||||1
1733127270000|2024-12-02 08:14:30|7157.3|7142.3|7157.8|7142.8|7158.3|7143.3|7157.3|7142.3|7
1733127280000|2024-12-02 08:14:40|7157.3|7142.3|7161.8|7146.8|7161.8|7146.8|7157.3|7142.3|4
1733127290000|2024-12-02 08:14:50|7162.3|7147.3|7161.4|7146.4|7162.3|7147.3|7161.4|7146.4|2
1733127300000|2024-12-02 08:15:00|7161.3|7146.3|7161.8|7146.8|7161.8|7146.8|7161.3|7146.3|0
1733127310000|2024-12-02 08:15:10|7162.3|7147.3|7164.7|7149.7|7164.7|7149.7|7161.8|7146.8|20
1733127320000|2024-12-02 08:15:20|7164.3|7149.3|7165.3|7150.3|7165.3|7150.3|7164.3|7149.3|1
1733127330000|2024-12-02 08:15:30|7165.8|7150.8|7167.3|7152.3|7168.8|7153.8|7165.8|7150.8|4
1733127350000|2024-12-02 08:15:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|2
1733127390000|2024-12-02 08:16:30|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7165.3|7150.3|2
1733127420000|2024-12-02 08:17:00|7163.2|7148.2|7163.2|7148.2|7163.8|7148.8|7163.2|7148.2|8
1733127430000|2024-12-02 08:17:10|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733127450000|2024-12-02 08:17:30|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|1
1733127460000|2024-12-02 08:17:40|7161.8|7146.8|7162.3|7147.3|7162.3|7147.3|7161.8|7146.8|0
1733127480000|2024-12-02 08:18:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7
1733127490000|2024-12-02 08:18:10|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1733127510000|2024-12-02 08:18:30|7161.8|7146.8|7161.4|7146.4|7161.8|7146.8|7161.4|7146.4|1
1733127520000|2024-12-02 08:18:40|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1733127540000|2024-12-02 08:19:00|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|8
1733127550000|2024-12-02 08:19:10|7161.3|7146.3|7161.3|7146.3|7162.8|7147.8|7161.3|7146.3|7
1733127560000|2024-12-02 08:19:20|7161.8|7146.8|7161.3|7146.3|7161.8|7146.8|7161.3|7146.3|0
1733127570000|2024-12-02 08:19:30|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733127580000|2024-12-02 08:19:40|7160.8|7145.8|7160.5|7145.5|7160.8|7145.8|7160.4|7145.4|1
1733127590000|2024-12-02 08:19:50|7160.4|7145.4|7160.5|7145.5|7160.9|7145.9|7160|7145|5
1733127600000|2024-12-02 08:20:00|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|10
1733127610000|2024-12-02 08:20:10|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733127630000|2024-12-02 08:20:30|7159.6|7144.6|7159.6|7144.6|7160.5|7145.5|7158.9|7143.9|11
1733127640000|2024-12-02 08:20:40|7159.2|7144.2|7160.1|7145.1|7160.3|7145.3|7159.2|7144.2|7
1733127660000|2024-12-02 08:21:00|7160.2|7145.2|7158.5|7143.5|7160.6|7145.6|7158.5|7143.5|15
1733127670000|2024-12-02 08:21:10|7160.6|7145.6|7160.2|7145.2|7160.6|7145.6|7160.2|7145.2|1
1733127680000|2024-12-02 08:21:20|7161|7146|7161|7146|7161|7146|7161|7146|1
1733127690000|2024-12-02 08:21:30|7161.1|7146.1|7161.5|7146.5|7161.5|7146.5|7161.1|7146.1|0
1733127700000|2024-12-02 08:21:40|7161.1|7146.1|7161.1|7146.1|7161.5|7146.5|7161.1|7146.1|0
1733127720000|2024-12-02 08:22:00|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|17
1733127730000|2024-12-02 08:22:10|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733127740000|2024-12-02 08:22:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.2|7145.2|0
1733127750000|2024-12-02 08:22:30|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|3
1733127780000|2024-12-02 08:23:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|3
1733127800000|2024-12-02 08:23:20|7159.4|7144.4|7159.7|7144.7|7159.7|7144.7|7158.6|7143.6|2
1733127810000|2024-12-02 08:23:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|16
1733127820000|2024-12-02 08:23:40|7158.9|7143.9|7158.8|7143.8|7158.9|7143.9|7158.8|7143.8|1
1733127840000|2024-12-02 08:24:00|7158.2|7143.2|7158.7|7143.7|7158.7|7143.7|7158.2|7143.2|9
1733127850000|2024-12-02 08:24:10|7159.7|7144.7|7159.8|7144.8|7161.1|7146.1|7159.3|7144.3|8
1733127860000|2024-12-02 08:24:20|7160.2|7145.2|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|0
1733127870000|2024-12-02 08:24:30|7161.2|7146.2|7161.2|7146.2|7161.7|7146.7|7161.2|7146.2|0
1733127890000|2024-12-02 08:24:50|7162.2|7147.2|7161.2|7146.2|7162.2|7147.2|7161.2|7146.2|1
1733127910000|2024-12-02 08:25:10|7162.2|7147.2|7161.2|7146.2|7162.2|7147.2|7161.2|7146.2|1
1733127920000|2024-12-02 08:25:20|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1733127930000|2024-12-02 08:25:30|7161.2|7146.2|7160.7|7145.7|7161.2|7146.2|7160.7|7145.7|3
1733127960000|2024-12-02 08:26:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|2
1733127970000|2024-12-02 08:26:10|7158.5|7143.5|7159.3|7144.3|7159.7|7144.7|7158.5|7143.5|4
1733127980000|2024-12-02 08:26:20|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733127990000|2024-12-02 08:26:30|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7160.7|7145.7|1
1733128000000|2024-12-02 08:26:40|7160.7|7145.7|7162.2|7147.2|7162.2|7147.2|7160.7|7145.7|0
1733128010000|2024-12-02 08:26:50|7161.9|7146.9|7162.3|7147.3|7162.3|7147.3|7161.8|7146.8|0
1733128020000|2024-12-02 08:27:00|7161.9|7146.9|7159.7|7144.7|7162.8|7147.8|7159.7|7144.7|3
1733128030000|2024-12-02 08:27:10|7159.9|7144.9|7160.8|7145.8|7160.8|7145.8|7159.9|7144.9|1
1733128040000|2024-12-02 08:27:20|7160|7145|7159.7|7144.7|7160|7145|7159.7|7144.7|7
1733128050000|2024-12-02 08:27:30|7160.3|7145.3|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|1
1733128060000|2024-12-02 08:27:40|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733128080000|2024-12-02 08:28:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733128110000|2024-12-02 08:28:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|3
1733128120000|2024-12-02 08:28:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1733128140000|2024-12-02 08:29:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|8
1733128150000|2024-12-02 08:29:10|7158.2|7143.2|7158.3|7143.3|7158.3|7143.3|7158.2|7143.2|1
1733128160000|2024-12-02 08:29:20|||||||||7
1733128170000|2024-12-02 08:29:30|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|4
1733128180000|2024-12-02 08:29:40|7158.2|7143.2|7157.3|7142.3|7158.3|7143.3|7157.3|7142.3|16
1733128190000|2024-12-02 08:29:50|7157.5|7142.5|7155|7140|7158|7143|7155|7140|4
1733128200000|2024-12-02 08:30:00|7157.5|7142.5|7158.1|7143.1|7159.3|7144.3|7157.2|7142.2|20
1733128210000|2024-12-02 08:30:10|7158|7143|7158.1|7143.1|7158.5|7143.5|7158|7143|3
1733128220000|2024-12-02 08:30:20|7158.4|7143.4|7158.5|7143.5|7159.8|7144.8|7158.4|7143.4|3
1733128230000|2024-12-02 08:30:30|||||||||3
1733128240000|2024-12-02 08:30:40|||||||||2
1733128250000|2024-12-02 08:30:50|7158.9|7143.9|7158.5|7143.5|7158.9|7143.9|7158.5|7143.5|2
1733128260000|2024-12-02 08:31:00|7158.9|7143.9|7157.6|7142.6|7158.9|7143.9|7157.6|7142.6|8
1733128270000|2024-12-02 08:31:10|7157.5|7142.5|7156.5|7141.5|7157.5|7142.5|7156.5|7141.5|10
1733128280000|2024-12-02 08:31:20|7154.8|7139.8|7160.3|7145.3|7161.3|7146.3|7154.8|7139.8|12
1733128290000|2024-12-02 08:31:30|7159.9|7144.9|7158.5|7143.5|7160.4|7145.4|7158.5|7143.5|4
1733128300000|2024-12-02 08:31:40|7158.9|7143.9|7158.5|7143.5|7159.5|7144.5|7158.5|7143.5|5
1733128310000|2024-12-02 08:31:50|7158|7143|7157.5|7142.5|7158|7143|7157.5|7142.5|5
1733128320000|2024-12-02 08:32:00|7155|7140|7155.1|7140.1|7155.6|7140.6|7152.5|7137.5|19
1733128330000|2024-12-02 08:32:10|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|1
1733128340000|2024-12-02 08:32:20|7156.8|7141.8|7158.5|7143.5|7158.5|7143.5|7156.8|7141.8|4
1733128350000|2024-12-02 08:32:30|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733128380000|2024-12-02 08:33:00|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|8
1733128390000|2024-12-02 08:33:10|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|4
1733128400000|2024-12-02 08:33:20|||||||||5
1733128410000|2024-12-02 08:33:30|7157.5|7142.5|7154.1|7139.1|7157.5|7142.5|7154.1|7139.1|5
1733128420000|2024-12-02 08:33:40|7156.5|7141.5|7156.6|7141.6|7156.6|7141.6|7156.5|7141.5|3
1733128430000|2024-12-02 08:33:50|7155.4|7140.4|7154.6|7139.6|7155.4|7140.4|7154.6|7139.6|49
1733128440000|2024-12-02 08:34:00|7154.1|7139.1|7156.2|7141.2|7157|7142|7154.1|7139.1|44
1733128450000|2024-12-02 08:34:10|7157.5|7142.5|7159.6|7144.6|7160.1|7145.1|7157.1|7142.1|21
1733128470000|2024-12-02 08:34:30|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|0
1733128480000|2024-12-02 08:34:40|7160.6|7145.6|7161|7146|7161|7146|7160.6|7145.6|0
1733128490000|2024-12-02 08:34:50|7160.6|7145.6|7160.6|7145.6|7161.5|7146.5|7159.6|7144.6|3
1733128500000|2024-12-02 08:35:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|3
1733128510000|2024-12-02 08:35:10|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|3
1733128520000|2024-12-02 08:35:20|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|4
1733128530000|2024-12-02 08:35:30|7159.5|7144.5|7158.5|7143.5|7159.5|7144.5|7158.5|7143.5|3
1733128540000|2024-12-02 08:35:40|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|3
1733128550000|2024-12-02 08:35:50|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|2
1733128560000|2024-12-02 08:36:00|7157.5|7142.5|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|11
1733128580000|2024-12-02 08:36:20|||||||||1
1733128600000|2024-12-02 08:36:40|7156.7|7141.7|7158.7|7143.7|7159|7144|7156.7|7141.7|13
1733128610000|2024-12-02 08:36:50|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|0
1733128620000|2024-12-02 08:37:00|7158.7|7143.7|7159.1|7144.1|7159.1|7144.1|7158.7|7143.7|0
1733128650000|2024-12-02 08:37:30|7161.3|7146.3|7162.9|7147.9|7162.9|7147.9|7160.9|7145.9|3
1733128660000|2024-12-02 08:37:40|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|9
1733128690000|2024-12-02 08:38:10|7163.4|7148.4|7163.9|7148.9|7163.9|7148.9|7163.4|7148.4|1
1733128730000|2024-12-02 08:38:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1733128740000|2024-12-02 08:39:00|7163.2|7148.2|7161.9|7146.9|7163.2|7148.2|7161.9|7146.9|1
1733128750000|2024-12-02 08:39:10|7162.3|7147.3|7161.9|7146.9|7162.3|7147.3|7161.9|7146.9|0
1733128770000|2024-12-02 08:39:30|7161.8|7146.8|7160.8|7145.8|7161.8|7146.8|7160.4|7145.4|3
1733128790000|2024-12-02 08:39:50|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733128810000|2024-12-02 08:40:10|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1733128820000|2024-12-02 08:40:20|7160.4|7145.4|7161.3|7146.3|7161.3|7146.3|7160.4|7145.4|3
1733128830000|2024-12-02 08:40:30|7161.4|7146.4|7161.8|7146.8|7161.8|7146.8|7161.4|7146.4|0
1733128840000|2024-12-02 08:40:40|7161.4|7146.4|7161.8|7146.8|7161.8|7146.8|7161.4|7146.4|0
1733128860000|2024-12-02 08:41:00|7160.5|7145.5|7160.9|7145.9|7160.9|7145.9|7160.5|7145.5|0
1733128870000|2024-12-02 08:41:10|7161.2|7146.2|7162.9|7147.9|7162.9|7147.9|7161.2|7146.2|2
1733128890000|2024-12-02 08:41:30|7162|7147|7162.5|7147.5|7162.5|7147.5|7162|7147|0
1733128930000|2024-12-02 08:42:10|7162.9|7147.9|7162.9|7147.9|7163.3|7148.3|7162.9|7147.9|0
1733128960000|2024-12-02 08:42:40|7163.8|7148.8|7163.4|7148.4|7163.8|7148.8|7163.4|7148.4|0
1733128990000|2024-12-02 08:43:10|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|2
1733129030000|2024-12-02 08:43:50|7163|7148|7162.5|7147.5|7163|7148|7162.5|7147.5|0
1733129040000|2024-12-02 08:44:00|7162.9|7147.9|7162.5|7147.5|7162.9|7147.9|7162.5|7147.5|0
1733129070000|2024-12-02 08:44:30|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1733129090000|2024-12-02 08:44:50|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|3
1733129100000|2024-12-02 08:45:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733129110000|2024-12-02 08:45:10|7159.9|7144.9|7159.4|7144.4|7159.9|7144.9|7159.4|7144.4|2
1733129120000|2024-12-02 08:45:20|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|4
1733129130000|2024-12-02 08:45:30|7160.5|7145.5|7161.5|7146.5|7161.5|7146.5|7160.5|7145.5|2
1733129140000|2024-12-02 08:45:40|||||||||1
1733129150000|2024-12-02 08:45:50|7161.1|7146.1|7161.5|7146.5|7161.5|7146.5|7161.1|7146.1|0
1733129160000|2024-12-02 08:46:00|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1733129190000|2024-12-02 08:46:30|7161|7146|7161.4|7146.4|7161.5|7146.5|7161|7146|1
1733129200000|2024-12-02 08:46:40|7160.9|7145.9|7161|7146|7161.4|7146.4|7160.9|7145.9|2
1733129220000|2024-12-02 08:47:00|7161.5|7146.5|7161|7146|7161.5|7146.5|7161|7146|0
1733129230000|2024-12-02 08:47:10|7161.4|7146.4|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|0
1733129240000|2024-12-02 08:47:20|7161|7146|7161|7146|7161|7146|7161|7146|1
1733129330000|2024-12-02 08:48:50|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|0
1733129390000|2024-12-02 08:49:50|7162.5|7147.5|7162|7147|7162.5|7147.5|7162|7147|5
1733129400000|2024-12-02 08:50:00|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1733129410000|2024-12-02 08:50:10|7162.5|7147.5|7161.4|7146.4|7162.5|7147.5|7161.4|7146.4|0
1733129420000|2024-12-02 08:50:20|||||||||1
1733129430000|2024-12-02 08:50:30|||||||||1
1733129440000|2024-12-02 08:50:40|||||||||1
1733129480000|2024-12-02 08:51:20|7158.5|7143.5|7159.6|7144.6|7159.6|7144.6|7158.1|7143.1|6
1733129490000|2024-12-02 08:51:30|7159.2|7144.2|7160.9|7145.9|7160.9|7145.9|7159.1|7144.1|1
1733129500000|2024-12-02 08:51:40|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160|7145|2
1733129510000|2024-12-02 08:51:50|7160.9|7145.9|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|1
1733129520000|2024-12-02 08:52:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|2
1733129530000|2024-12-02 08:52:10|||||||||1
1733129540000|2024-12-02 08:52:20|||||||||1
1733129550000|2024-12-02 08:52:30|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733129580000|2024-12-02 08:53:00|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733129600000|2024-12-02 08:53:20|7159.9|7144.9|7160|7145|7160.9|7145.9|7159.9|7144.9|2
1733129610000|2024-12-02 08:53:30|7159.6|7144.6|7159.6|7144.6|7160.1|7145.1|7159.6|7144.6|7
1733129620000|2024-12-02 08:53:40|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|3
1733129630000|2024-12-02 08:53:50|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|1
1733129640000|2024-12-02 08:54:00|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|1
1733129660000|2024-12-02 08:54:20|7159.5|7144.5|7159.5|7144.5|7160|7145|7159.5|7144.5|0
1733129690000|2024-12-02 08:54:50|7159.4|7144.4|7158.9|7143.9|7159.4|7144.4|7158.9|7143.9|2
1733129700000|2024-12-02 08:55:00|7159|7144|7159|7144|7159|7144|7159|7144|0
1733129730000|2024-12-02 08:55:30|7158|7143|7158.5|7143.5|7158.5|7143.5|7158|7143|0
1733129740000|2024-12-02 08:55:40|7158.9|7143.9|7159|7144|7159|7144|7158.9|7143.9|0
1733129760000|2024-12-02 08:56:00|7159.9|7144.9|7159.1|7144.1|7160|7145|7159.1|7144.1|0
1733129780000|2024-12-02 08:56:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1733129830000|2024-12-02 08:57:10|7159.1|7144.1|7158.9|7143.9|7159.1|7144.1|7158.9|7143.9|0
1733129870000|2024-12-02 08:57:50|7158.5|7143.5|7158.4|7143.4|7158.5|7143.5|7158.4|7143.4|0
1733129940000|2024-12-02 08:59:00|||||||||1
1733129990000|2024-12-02 08:59:50|7158.5|7143.5|7158|7143|7158.5|7143.5|7158|7143|8
1733130000000|2024-12-02 09:00:00|7157.9|7142.9|7157.5|7142.5|7157.9|7142.9|7157.5|7142.5|3
1733130010000|2024-12-02 09:00:10|7155|7140|7155.2|7140.2|7155.2|7140.2|7153.7|7138.7|10
1733130020000|2024-12-02 09:00:20|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|4
1733130030000|2024-12-02 09:00:30|7157.6|7142.6|7158.6|7143.6|7158.6|7143.6|7157.6|7142.6|1
1733130050000|2024-12-02 09:00:50|7160.1|7145.1|7160.5|7145.5|7160.5|7145.5|7160.1|7145.1|1
1733130060000|2024-12-02 09:01:00|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|0
1733130070000|2024-12-02 09:01:10|7159|7144|7159|7144|7159|7144|7159|7144|1
1733130080000|2024-12-02 09:01:20|7158.9|7143.9|7157.6|7142.6|7158.9|7143.9|7157.6|7142.6|1
1733130120000|2024-12-02 09:02:00|7157.8|7142.8|7159.5|7144.5|7159.5|7144.5|7157.8|7142.8|11
1733130150000|2024-12-02 09:02:30|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|0
1733130160000|2024-12-02 09:02:40|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1733130210000|2024-12-02 09:03:30|7160.8|7145.8|7165.9|7150.9|7165.9|7150.9|7160.8|7145.8|10
1733130220000|2024-12-02 09:03:40|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|3
1733130230000|2024-12-02 09:03:50|7163.5|7148.5|7165.9|7150.9|7166.9|7151.9|7163.5|7148.5|2
1733130240000|2024-12-02 09:04:00|7165.4|7150.4|7163.4|7148.4|7165.4|7150.4|7162.9|7147.9|1
1733130250000|2024-12-02 09:04:10|7163|7148|7162.5|7147.5|7163.9|7148.9|7162|7147|0
1733130260000|2024-12-02 09:04:20|7162.9|7147.9|7160.9|7145.9|7162.9|7147.9|7160.9|7145.9|0
1733130270000|2024-12-02 09:04:30|7160.5|7145.5|7160.4|7145.4|7160.5|7145.5|7160|7145|0
1733130300000|2024-12-02 09:05:00|7160.9|7145.9|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|2
1733130370000|2024-12-02 09:06:10|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733130390000|2024-12-02 09:06:30|7158.4|7143.4|7156.5|7141.5|7158.4|7143.4|7156.5|7141.5|7
1733130400000|2024-12-02 09:06:40|7156.6|7141.6|7152.6|7137.6|7156.6|7141.6|7152.6|7137.6|1
1733130420000|2024-12-02 09:07:00|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7152.6|7137.6|0
1733130430000|2024-12-02 09:07:10|7152.7|7137.7|7152.6|7137.6|7152.7|7137.7|7152.1|7137.1|0
1733130440000|2024-12-02 09:07:20|7152.2|7137.2|7141.3|7126.3|7152.2|7137.2|7141.3|7126.3|74
1733130450000|2024-12-02 09:07:30|||||||||2
1733130460000|2024-12-02 09:07:40|7141.2|7126.2|7143.8|7128.8|7144.3|7129.3|7141.2|7126.2|38
1733130470000|2024-12-02 09:07:50|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|0
1733130480000|2024-12-02 09:08:00|7144.2|7129.2|7144.2|7129.2|7144.3|7129.3|7143.8|7128.8|0
1733130490000|2024-12-02 09:08:10|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1733130500000|2024-12-02 09:08:20|7144.8|7129.8|7146.8|7131.8|7147.3|7132.3|7144.8|7129.8|2
1733130510000|2024-12-02 09:08:30|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1733130570000|2024-12-02 09:09:30|7146.5|7131.5|7144.6|7129.6|7146.5|7131.5|7144.6|7129.6|4
1733130580000|2024-12-02 09:09:40|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1733130590000|2024-12-02 09:09:50|7144.6|7129.6|7143.8|7128.8|7144.6|7129.6|7143.8|7128.8|2
1733130610000|2024-12-02 09:10:10|7143.6|7128.6|7142.8|7127.8|7143.6|7128.6|7142.8|7127.8|1
1733130620000|2024-12-02 09:10:20|7143.2|7128.2|7143.3|7128.3|7143.3|7128.3|7143.2|7128.2|0
1733130640000|2024-12-02 09:10:40|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|6
1733130660000|2024-12-02 09:11:00|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|5
1733130670000|2024-12-02 09:11:10|7145.1|7130.1|7145.2|7130.2|7145.2|7130.2|7145.1|7130.1|6
1733130680000|2024-12-02 09:11:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|3
1733130690000|2024-12-02 09:11:30|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|0
1733130710000|2024-12-02 09:11:50|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|1
1733130720000|2024-12-02 09:12:00|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|0
1733130740000|2024-12-02 09:12:20|||||||||1
1733130780000|2024-12-02 09:13:00|7144.2|7129.2|7144.6|7129.6|7144.6|7129.6|7144.2|7129.2|2
1733130790000|2024-12-02 09:13:10|||||||||1
1733130800000|2024-12-02 09:13:20|||||||||5
1733130860000|2024-12-02 09:14:20|7144.1|7129.1|7146.9|7131.9|7146.9|7131.9|7144.1|7129.1|7
1733130870000|2024-12-02 09:14:30|7147|7132|7147|7132|7147.4|7132.4|7147|7132|0
1733130880000|2024-12-02 09:14:40|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|0
1733130890000|2024-12-02 09:14:50|7146.1|7131.1|7146.4|7131.4|7146.4|7131.4|7146.1|7131.1|3
1733130900000|2024-12-02 09:15:00|7145.9|7130.9|7146.4|7131.4|7146.4|7131.4|7145.9|7130.9|1
1733130940000|2024-12-02 09:15:40|||||||||1
1733130950000|2024-12-02 09:15:50|7146.9|7131.9|7146.4|7131.4|7146.9|7131.9|7146.4|7131.4|2
1733130980000|2024-12-02 09:16:20|||||||||1
1733131030000|2024-12-02 09:17:10|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|3
1733131050000|2024-12-02 09:17:30|7147.6|7132.6|7148.4|7133.4|7148.4|7133.4|7147.6|7132.6|25
1733131070000|2024-12-02 09:17:50|7148.9|7133.9|7148.5|7133.5|7148.9|7133.9|7148.5|7133.5|9
1733131080000|2024-12-02 09:18:00|7148.4|7133.4|7147.9|7132.9|7148.4|7133.4|7147.9|7132.9|1
1733131090000|2024-12-02 09:18:10|7148|7133|7148|7133|7148|7133|7148|7133|0
1733131100000|2024-12-02 09:18:20|7148.7|7133.7|7152.6|7137.6|7152.6|7137.6|7148.7|7133.7|66
1733131110000|2024-12-02 09:18:30|7159|7144|7161.8|7146.8|7162|7147|7159|7144|86
1733131120000|2024-12-02 09:18:40|7161.9|7146.9|7160|7145|7161.9|7146.9|7160|7145|10
1733131140000|2024-12-02 09:19:00|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733131160000|2024-12-02 09:19:20|7161.5|7146.5|7160.5|7145.5|7161.8|7146.8|7160.5|7145.5|7
1733131170000|2024-12-02 09:19:30|7161|7146|7160.8|7145.8|7161|7146|7160.4|7145.4|0
1733131180000|2024-12-02 09:19:40|7161|7146|7161|7146|7161|7146|7161|7146|0
1733131190000|2024-12-02 09:19:50|7160.9|7145.9|7159.9|7144.9|7160.9|7145.9|7159.9|7144.9|2
1733131200000|2024-12-02 09:20:00|7159.5|7144.5|7158.4|7143.4|7159.5|7144.5|7158.4|7143.4|2
1733131270000|2024-12-02 09:21:10|7158|7143|7158|7143|7158|7143|7158|7143|2
1733131280000|2024-12-02 09:21:20|7157.9|7142.9|7158|7143|7158|7143|7157.9|7142.9|6
1733131290000|2024-12-02 09:21:30|||||||||1
1733131300000|2024-12-02 09:21:40|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|2
1733131310000|2024-12-02 09:21:50|7160.4|7145.4|7160.5|7145.5|7160.5|7145.5|7160.4|7145.4|3
1733131320000|2024-12-02 09:22:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1733131330000|2024-12-02 09:22:10|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|6
1733131350000|2024-12-02 09:22:30|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|1
1733131360000|2024-12-02 09:22:40|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733131370000|2024-12-02 09:22:50|7161.4|7146.4|7160.9|7145.9|7161.4|7146.4|7160.9|7145.9|3
1733131380000|2024-12-02 09:23:00|7161.4|7146.4|7160.4|7145.4|7161.4|7146.4|7160|7145|2
1733131400000|2024-12-02 09:23:20|||||||||1
1733131410000|2024-12-02 09:23:30|||||||||1
1733131420000|2024-12-02 09:23:40|7161.4|7146.4|7162.4|7147.4|7162.4|7147.4|7161.4|7146.4|2
1733131430000|2024-12-02 09:23:50|7162|7147|7161.9|7146.9|7162|7147|7161.9|7146.9|0
1733131440000|2024-12-02 09:24:00|7161.4|7146.4|7162.2|7147.2|7162.2|7147.2|7161.4|7146.4|3
1733131450000|2024-12-02 09:24:10|7162.4|7147.4|7160.9|7145.9|7162.4|7147.4|7160.9|7145.9|1
1733131470000|2024-12-02 09:24:30|||||||||1
1733131490000|2024-12-02 09:24:50|7160.8|7145.8|7159.9|7144.9|7160.8|7145.8|7159.9|7144.9|1
1733131500000|2024-12-02 09:25:00|7160|7145|7159.9|7144.9|7160|7145|7159.9|7144.9|4
1733131550000|2024-12-02 09:25:50|7160|7145|7160.4|7145.4|7160.4|7145.4|7160|7145|4
1733131560000|2024-12-02 09:26:00|7160.8|7145.8|7159.4|7144.4|7160.8|7145.8|7159.4|7144.4|1
1733131590000|2024-12-02 09:26:30|||||||||1
1733131750000|2024-12-02 09:29:10|7159.5|7144.5|7159.4|7144.4|7159.5|7144.5|7159.4|7144.4|1
1733131770000|2024-12-02 09:29:30|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|0
1733131780000|2024-12-02 09:29:40|7159.4|7144.4|7158.5|7143.5|7159.4|7144.4|7158.5|7143.5|2
1733131790000|2024-12-02 09:29:50|||||||||5
1733131800000|2024-12-02 09:30:00|7158|7143|7158|7143|7158.5|7143.5|7158|7143|3
1733131850000|2024-12-02 09:30:50|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|2
1733131860000|2024-12-02 09:31:00|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|0
1733131870000|2024-12-02 09:31:10|7157.6|7142.6|7157.1|7142.1|7157.6|7142.6|7157.1|7142.1|7
1733131890000|2024-12-02 09:31:30|7158.5|7143.5|7157.6|7142.6|7158.5|7143.5|7157.6|7142.6|9
1733131910000|2024-12-02 09:31:50|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1733131920000|2024-12-02 09:32:00|7154.5|7139.5|7155.6|7140.6|7156|7141|7154.5|7139.5|4
1733131940000|2024-12-02 09:32:20|7157.1|7142.1|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|1
1733131950000|2024-12-02 09:32:30|7157.2|7142.2|7157.1|7142.1|7157.2|7142.2|7157.1|7142.1|0
1733131960000|2024-12-02 09:32:40|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733131970000|2024-12-02 09:32:50|7157.7|7142.7|7158.6|7143.6|7158.6|7143.6|7157.7|7142.7|2
1733131980000|2024-12-02 09:33:00|7159.1|7144.1|7158.2|7143.2|7159.1|7144.1|7158.2|7143.2|1
1733131990000|2024-12-02 09:33:10|7157.6|7142.6|7157.6|7142.6|7159.2|7144.2|7157.6|7142.6|5
1733132000000|2024-12-02 09:33:20|7157.1|7142.1|7156.6|7141.6|7157.6|7142.6|7156.2|7141.2|4
1733132010000|2024-12-02 09:33:30|7156.7|7141.7|7157.8|7142.8|7157.8|7142.8|7156.7|7141.7|1
1733132040000|2024-12-02 09:34:00|7158.1|7143.1|7157.7|7142.7|7158.1|7143.1|7157.7|7142.7|0
1733132050000|2024-12-02 09:34:10|7157.8|7142.8|7159.3|7144.3|7159.3|7144.3|7157.8|7142.8|7
1733132070000|2024-12-02 09:34:30|7159.1|7144.1|7158.7|7143.7|7159.1|7144.1|7158.7|7143.7|1
1733132080000|2024-12-02 09:34:40|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1733132090000|2024-12-02 09:34:50|||||||||2
1733132100000|2024-12-02 09:35:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|2
1733132110000|2024-12-02 09:35:10|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1733132120000|2024-12-02 09:35:20|||||||||1
1733132150000|2024-12-02 09:35:50|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|1
1733132160000|2024-12-02 09:36:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|0
1733132180000|2024-12-02 09:36:20|||||||||1
1733132190000|2024-12-02 09:36:30|||||||||1
1733132200000|2024-12-02 09:36:40|||||||||1
1733132220000|2024-12-02 09:37:00|||||||||2
1733132230000|2024-12-02 09:37:10|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|0
1733132240000|2024-12-02 09:37:20|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|1
1733132260000|2024-12-02 09:37:40|7156.2|7141.2|7154.2|7139.2|7156.2|7141.2|7154.2|7139.2|38
1733132270000|2024-12-02 09:37:50|7154.4|7139.4|7154.8|7139.8|7154.8|7139.8|7154.4|7139.4|2
1733132280000|2024-12-02 09:38:00|7155.2|7140.2|7156.3|7141.3|7156.7|7141.7|7155.2|7140.2|1
1733132290000|2024-12-02 09:38:10|7156.7|7141.7|7156.3|7141.3|7156.7|7141.7|7156.3|7141.3|0
1733132300000|2024-12-02 09:38:20|7155.9|7140.9|7155.8|7140.8|7155.9|7140.9|7155.8|7140.8|0
1733132310000|2024-12-02 09:38:30|7155.7|7140.7|7155.3|7140.3|7155.7|7140.7|7155.3|7140.3|0
1733132320000|2024-12-02 09:38:40|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|5
1733132330000|2024-12-02 09:38:50|||||||||2
1733132340000|2024-12-02 09:39:00|||||||||2
1733132350000|2024-12-02 09:39:10|7153.9|7138.9|7155.9|7140.9|7155.9|7140.9|7152.3|7137.3|31
1733132360000|2024-12-02 09:39:20|||||||||9
1733132370000|2024-12-02 09:39:30|||||||||2
1733132390000|2024-12-02 09:39:50|||||||||5
1733132430000|2024-12-02 09:40:30|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|0
1733132440000|2024-12-02 09:40:40|7155.8|7140.8|7155.9|7140.9|7155.9|7140.9|7155.8|7140.8|11
1733132450000|2024-12-02 09:40:50|||||||||4
1733132460000|2024-12-02 09:41:00|||||||||4
1733132470000|2024-12-02 09:41:10|7155|7140|7155.9|7140.9|7155.9|7140.9|7153.9|7138.9|20
1733132480000|2024-12-02 09:41:20|7155.4|7140.4|7154.9|7139.9|7155.4|7140.4|7154.5|7139.5|3
1733132520000|2024-12-02 09:42:00|||||||||1
1733132530000|2024-12-02 09:42:10|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|0
1733132540000|2024-12-02 09:42:20|||||||||5
1733132550000|2024-12-02 09:42:30|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|7155.8|7140.8|10
1733132590000|2024-12-02 09:43:10|7156.8|7141.8|7157.4|7142.4|7157.4|7142.4|7156.8|7141.8|12
1733132600000|2024-12-02 09:43:20|7157.9|7142.9|7160.8|7145.8|7161.3|7146.3|7157.9|7142.9|9
1733132620000|2024-12-02 09:43:40|7160.6|7145.6|7159.8|7144.8|7160.6|7145.6|7159.8|7144.8|1
1733132630000|2024-12-02 09:43:50|7159.6|7144.6|7158.8|7143.8|7159.6|7144.6|7158.8|7143.8|1
1733132640000|2024-12-02 09:44:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|0
1733132650000|2024-12-02 09:44:10|7158.2|7143.2|7157.3|7142.3|7158.2|7143.2|7156.8|7141.8|3
1733132660000|2024-12-02 09:44:20|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1733132670000|2024-12-02 09:44:30|7157.2|7142.2|7156.8|7141.8|7157.3|7142.3|7156.8|7141.8|0
1733132680000|2024-12-02 09:44:40|7157.3|7142.3|7156.8|7141.8|7157.3|7142.3|7156.8|7141.8|0
1733132690000|2024-12-02 09:44:50|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|24
1733132700000|2024-12-02 09:45:00|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|1
1733132710000|2024-12-02 09:45:10|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|1
1733132740000|2024-12-02 09:45:40|7158.3|7143.3|7157.8|7142.8|7158.3|7143.3|7157.8|7142.8|0
1733132770000|2024-12-02 09:46:10|7157.4|7142.4|7157.3|7142.3|7157.4|7142.4|7157.3|7142.3|7
1733132780000|2024-12-02 09:46:20|||||||||1
1733132790000|2024-12-02 09:46:30|||||||||2
1733132800000|2024-12-02 09:46:40|7157.4|7142.4|7157.8|7142.8|7157.8|7142.8|7157.4|7142.4|1
1733132810000|2024-12-02 09:46:50|||||||||1
1733132870000|2024-12-02 09:47:50|||||||||1
1733132930000|2024-12-02 09:48:50|||||||||1
1733132980000|2024-12-02 09:49:40|||||||||1
1733133000000|2024-12-02 09:50:00|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1733133030000|2024-12-02 09:50:30|7160.4|7145.4|7161.2|7146.2|7161.2|7146.2|7160.4|7145.4|22
1733133040000|2024-12-02 09:50:40|7161.3|7146.3|7164.1|7149.1|7165.2|7150.2|7161.3|7146.3|8
1733133050000|2024-12-02 09:50:50|7164.6|7149.6|7164.8|7149.8|7164.8|7149.8|7164.6|7149.6|8
1733133060000|2024-12-02 09:51:00|7163.7|7148.7|7164.1|7149.1|7164.1|7149.1|7163.7|7148.7|1
1733133070000|2024-12-02 09:51:10|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1733133090000|2024-12-02 09:51:30|7163.6|7148.6|7165.2|7150.2|7165.2|7150.2|7163.6|7148.6|14
1733133100000|2024-12-02 09:51:40|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|2
1733133110000|2024-12-02 09:51:50|7164.7|7149.7|7164.6|7149.6|7164.7|7149.7|7164.3|7149.3|1
1733133120000|2024-12-02 09:52:00|7164.1|7149.1|7163.6|7148.6|7164.1|7149.1|7163.6|7148.6|1
1733133130000|2024-12-02 09:52:10|7164.1|7149.1|7164.6|7149.6|7164.6|7149.6|7163.7|7148.7|0
1733133210000|2024-12-02 09:53:30|7163.2|7148.2|7163.6|7148.6|7163.6|7148.6|7163.2|7148.2|3
1733133220000|2024-12-02 09:53:40|7163.1|7148.1|7163.6|7148.6|7164.1|7149.1|7163.1|7148.1|0
1733133230000|2024-12-02 09:53:50|||||||||1
1733133240000|2024-12-02 09:54:00|||||||||1
1733133250000|2024-12-02 09:54:10|||||||||2
1733133290000|2024-12-02 09:54:50|7163.1|7148.1|7162.1|7147.1|7163.1|7148.1|7162.1|7147.1|2
1733133310000|2024-12-02 09:55:10|7162.6|7147.6|7162.1|7147.1|7162.6|7147.6|7162.1|7147.1|0
1733133320000|2024-12-02 09:55:20|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1733133330000|2024-12-02 09:55:30|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1733133340000|2024-12-02 09:55:40|7162.1|7147.1|7161.6|7146.6|7162.1|7147.1|7161.6|7146.6|0
1733133400000|2024-12-02 09:56:40|7160.1|7145.1|7161.1|7146.1|7161.1|7146.1|7160.1|7145.1|0
1733133420000|2024-12-02 09:57:00|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1733133430000|2024-12-02 09:57:10|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1733133500000|2024-12-02 09:58:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|1
1733133510000|2024-12-02 09:58:30|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|1
1733133520000|2024-12-02 09:58:40|||||||||1
1733133540000|2024-12-02 09:59:00|7162.6|7147.6|7163.6|7148.6|7163.6|7148.6|7162.6|7147.6|1
1733133560000|2024-12-02 09:59:20|7163.2|7148.2|7163.1|7148.1|7163.2|7148.2|7162.7|7147.7|0
1733133570000|2024-12-02 09:59:30|7162.6|7147.6|7161.6|7146.6|7163.1|7148.1|7161.6|7146.6|0
1733133580000|2024-12-02 09:59:40|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1733133600000|2024-12-02 10:00:00|7161.6|7146.6|7160.6|7145.6|7161.6|7146.6|7160.1|7145.1|0
1733133610000|2024-12-02 10:00:10|7160.1|7145.1|7159.1|7144.1|7160.1|7145.1|7159.1|7144.1|1
1733133620000|2024-12-02 10:00:20|7158.6|7143.6|7158.1|7143.1|7158.6|7143.6|7158.1|7143.1|2
1733133670000|2024-12-02 10:01:10|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733133680000|2024-12-02 10:01:20|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|3
1733133700000|2024-12-02 10:01:40|7157.9|7142.9|7158.7|7143.7|7159.2|7144.2|7157.9|7142.9|4
1733133770000|2024-12-02 10:02:50|7158.6|7143.6|7157.7|7142.7|7158.6|7143.6|7157.7|7142.7|1
1733133780000|2024-12-02 10:03:00|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733133970000|2024-12-02 10:06:10|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1733134010000|2024-12-02 10:06:50|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|11
1733134020000|2024-12-02 10:07:00|7156.8|7141.8|7157.7|7142.7|7157.7|7142.7|7156.8|7141.8|1
1733134040000|2024-12-02 10:07:20|7157.6|7142.6|7157.7|7142.7|7157.7|7142.7|7157.6|7142.6|2
1733134050000|2024-12-02 10:07:30|7158.2|7143.2|7159.2|7144.2|7159.2|7144.2|7158.2|7143.2|4
1733134060000|2024-12-02 10:07:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1733134100000|2024-12-02 10:08:20|7158.2|7143.2|7157.7|7142.7|7158.2|7143.2|7157.7|7142.7|6
1733134140000|2024-12-02 10:09:00|7157.3|7142.3|7157.2|7142.2|7157.3|7142.3|7157.2|7142.2|0
1733134170000|2024-12-02 10:09:30|7154.3|7139.3|7154.7|7139.7|7154.7|7139.7|7153.8|7138.8|3
1733134180000|2024-12-02 10:09:40|7155.2|7140.2|7157.8|7142.8|7157.8|7142.8|7154.7|7139.7|6
1733134200000|2024-12-02 10:10:00|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1733134210000|2024-12-02 10:10:10|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|0
1733134230000|2024-12-02 10:10:30|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|0
1733134240000|2024-12-02 10:10:40|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|1
1733134260000|2024-12-02 10:11:00|7158.5|7143.5|7159.2|7144.2|7159.3|7144.3|7158.5|7143.5|3
1733134280000|2024-12-02 10:11:20|||||||||1
1733134310000|2024-12-02 10:11:50|7159.4|7144.4|7160.3|7145.3|7160.3|7145.3|7159.4|7144.4|1
1733134330000|2024-12-02 10:12:10|7160.2|7145.2|7158.8|7143.8|7160.3|7145.3|7158.8|7143.8|6
1733134350000|2024-12-02 10:12:30|7157.9|7142.9|7156.3|7141.3|7157.9|7142.9|7156.3|7141.3|3
1733134360000|2024-12-02 10:12:40|7156.5|7141.5|7156.9|7141.9|7156.9|7141.9|7156.5|7141.5|1
1733134390000|2024-12-02 10:13:10|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1733134400000|2024-12-02 10:13:20|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1733134430000|2024-12-02 10:13:50|||||||||1
1733134450000|2024-12-02 10:14:10|||||||||1
1733134460000|2024-12-02 10:14:20|7156.3|7141.3|7155.5|7140.5|7156.3|7141.3|7155.5|7140.5|24
1733134470000|2024-12-02 10:14:30|7155.4|7140.4|7156.9|7141.9|7156.9|7141.9|7155.4|7140.4|11
1733134480000|2024-12-02 10:14:40|7156.4|7141.4|7158.3|7143.3|7158.3|7143.3|7156.4|7141.4|7
1733134490000|2024-12-02 10:14:50|7159.8|7144.8|7160.3|7145.3|7160.3|7145.3|7159.8|7144.8|2
1733134500000|2024-12-02 10:15:00|7161.3|7146.3|7159.3|7144.3|7161.3|7146.3|7159.3|7144.3|0
1733134520000|2024-12-02 10:15:20|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1733134540000|2024-12-02 10:15:40|7156.4|7141.4|7158|7143|7158|7143|7156|7141|39
1733134550000|2024-12-02 10:15:50|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1733134560000|2024-12-02 10:16:00|||||||||1
1733134600000|2024-12-02 10:16:40|7159.7|7144.7|7159.2|7144.2|7159.7|7144.7|7159.2|7144.2|2
1733134610000|2024-12-02 10:16:50|7158.8|7143.8|7159.2|7144.2|7159.2|7144.2|7158.8|7143.8|0
1733134620000|2024-12-02 10:17:00|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1733134630000|2024-12-02 10:17:10|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1733134640000|2024-12-02 10:17:20|7157.4|7142.4|7157.9|7142.9|7157.9|7142.9|7157.4|7142.4|0
1733134660000|2024-12-02 10:17:40|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1733134680000|2024-12-02 10:18:00|7156.4|7141.4|7155.5|7140.5|7156.4|7141.4|7155.5|7140.5|6
1733134690000|2024-12-02 10:18:10|7155.6|7140.6|7158|7143|7158|7143|7155.6|7140.6|2
1733134760000|2024-12-02 10:19:20|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|2
1733134770000|2024-12-02 10:19:30|7159.3|7144.3|7159.2|7144.2|7159.3|7144.3|7159.2|7144.2|0
1733134780000|2024-12-02 10:19:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.4|7143.4|0
1733134790000|2024-12-02 10:19:50|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1733134800000|2024-12-02 10:20:00|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|7158.3|7143.3|0
1733134930000|2024-12-02 10:22:10|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|0
1733134940000|2024-12-02 10:22:20|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1733134950000|2024-12-02 10:22:30|7159.2|7144.2|7161.3|7146.3|7161.9|7146.9|7159.2|7144.2|3
1733134980000|2024-12-02 10:23:00|7161.4|7146.4|7161|7146|7161.4|7146.4|7161|7146|0
1733135090000|2024-12-02 10:24:50|7160.4|7145.4|7160.9|7145.9|7160.9|7145.9|7160.4|7145.4|1
1733135100000|2024-12-02 10:25:00|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|7160.5|7145.5|0
1733135110000|2024-12-02 10:25:10|7160.3|7145.3|7160.4|7145.4|7160.4|7145.4|7160.3|7145.3|4
1733135130000|2024-12-02 10:25:30|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1733135180000|2024-12-02 10:26:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|1
1733135230000|2024-12-02 10:27:10|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|33
1733135240000|2024-12-02 10:27:20|7154.6|7139.6|7156.5|7141.5|7156.5|7141.5|7154.6|7139.6|16
1733135260000|2024-12-02 10:27:40|7156|7141|7156.5|7141.5|7156.5|7141.5|7156|7141|21
1733135270000|2024-12-02 10:27:50|7157.5|7142.5|7158|7143|7158|7143|7157.5|7142.5|5
1733135300000|2024-12-02 10:28:20|7158.1|7143.1|7159.4|7144.4|7159.4|7144.4|7158.1|7143.1|1
1733135310000|2024-12-02 10:28:30|7159.3|7144.3|7158|7143|7159.3|7144.3|7158|7143|3
1733135330000|2024-12-02 10:28:50|7157.7|7142.7|7158|7143|7158|7143|7156|7141|15
1733135370000|2024-12-02 10:29:30|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|8
1733135380000|2024-12-02 10:29:40|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|2
1733135390000|2024-12-02 10:29:50|7158|7143|7158|7143|7158|7143|7158|7143|0
1733135460000|2024-12-02 10:31:00|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|0
1733135480000|2024-12-02 10:31:20|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|11
1733135500000|2024-12-02 10:31:40|7159|7144|7159.5|7144.5|7160|7145|7159|7144|4
1733135520000|2024-12-02 10:32:00|7158.5|7143.5|7158.6|7143.6|7159|7144|7158.5|7143.5|2
1733135540000|2024-12-02 10:32:20|7158.1|7143.1|7157.5|7142.5|7158.1|7143.1|7157.5|7142.5|0
1733135570000|2024-12-02 10:32:50|||||||||1
1733135580000|2024-12-02 10:33:00|7155.1|7140.1|7156.5|7141.5|7156.5|7141.5|7154.6|7139.6|81
1733135610000|2024-12-02 10:33:30|7156.1|7141.1|7156|7141|7156.1|7141.1|7156|7141|0
1733135620000|2024-12-02 10:33:40|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|0
1733135640000|2024-12-02 10:34:00|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|12
1733135660000|2024-12-02 10:34:20|||||||||1
1733135670000|2024-12-02 10:34:30|||||||||1
1733135680000|2024-12-02 10:34:40|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1733135690000|2024-12-02 10:34:50|7154.5|7139.5|7153.1|7138.1|7154.5|7139.5|7153.1|7138.1|24
1733135700000|2024-12-02 10:35:00|7153.5|7138.5|7156.5|7141.5|7156.5|7141.5|7153.5|7138.5|10
1733135710000|2024-12-02 10:35:10|7156|7141|7156|7141|7156|7141|7156|7141|0
1733135720000|2024-12-02 10:35:20|7155.9|7140.9|7156.8|7141.8|7156.8|7141.8|7154.4|7139.4|12
1733135740000|2024-12-02 10:35:40|7156.5|7141.5|7157.4|7142.4|7157.4|7142.4|7156.4|7141.4|0
1733135760000|2024-12-02 10:36:00|7157|7142|7156.5|7141.5|7157|7142|7156|7141|20
1733135820000|2024-12-02 10:37:00|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1733135830000|2024-12-02 10:37:10|7156|7141|7153.6|7138.6|7156|7141|7153.6|7138.6|7
1733135840000|2024-12-02 10:37:20|7154|7139|7154.5|7139.5|7154.5|7139.5|7154|7139|2
1733135850000|2024-12-02 10:37:30|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|5
1733135860000|2024-12-02 10:37:40|7154.5|7139.5|7154.1|7139.1|7154.5|7139.5|7154.1|7139.1|4
1733135890000|2024-12-02 10:38:10|||||||||4
1733135900000|2024-12-02 10:38:20|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|10
1733135930000|2024-12-02 10:38:50|7152.2|7137.2|7150.8|7135.8|7152.2|7137.2|7150.8|7135.8|5
1733135940000|2024-12-02 10:39:00|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|0
1733135950000|2024-12-02 10:39:10|7151.2|7136.2|7150.7|7135.7|7151.2|7136.2|7150.7|7135.7|1
1733135970000|2024-12-02 10:39:30|7149|7134|7148.7|7133.7|7149|7134|7148.4|7133.4|16
1733135980000|2024-12-02 10:39:40|7148.8|7133.8|7150.4|7135.4|7150.4|7135.4|7148.2|7133.2|7
1733135990000|2024-12-02 10:39:50|7150.8|7135.8|7150.4|7135.4|7150.8|7135.8|7150.4|7135.4|1
1733136000000|2024-12-02 10:40:00|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|11
1733136010000|2024-12-02 10:40:10|7150.8|7135.8|7150.7|7135.7|7150.8|7135.8|7150.7|7135.7|8
1733136020000|2024-12-02 10:40:20|7151|7136|7153.4|7138.4|7153.4|7138.4|7151|7136|10
1733136030000|2024-12-02 10:40:30|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|17
1733136040000|2024-12-02 10:40:40|7151.9|7136.9|7152.4|7137.4|7152.4|7137.4|7151.9|7136.9|2
1733136050000|2024-12-02 10:40:50|7151.9|7136.9|7151.5|7136.5|7151.9|7136.9|7151.5|7136.5|3
1733136060000|2024-12-02 10:41:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|1
1733136070000|2024-12-02 10:41:10|||||||||1
1733136080000|2024-12-02 10:41:20|7151.2|7136.2|7147.9|7132.9|7151.2|7136.2|7147.9|7132.9|2
1733136090000|2024-12-02 10:41:30|7149|7134|7151.9|7136.9|7151.9|7136.9|7149|7134|4
1733136100000|2024-12-02 10:41:40|7151.6|7136.6|7150.3|7135.3|7152|7137|7150.2|7135.2|4
1733136110000|2024-12-02 10:41:50|7151.6|7136.6|7151.9|7136.9|7151.9|7136.9|7151.6|7136.6|2
1733136120000|2024-12-02 10:42:00|7150.4|7135.4|7150.5|7135.5|7150.5|7135.5|7149.9|7134.9|5
1733136130000|2024-12-02 10:42:10|7150.9|7135.9|7153.5|7138.5|7153.5|7138.5|7150.9|7135.9|5
1733136150000|2024-12-02 10:42:30|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|10
1733136160000|2024-12-02 10:42:40|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|1
1733136170000|2024-12-02 10:42:50|||||||||3
1733136180000|2024-12-02 10:43:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|1
1733136190000|2024-12-02 10:43:10|||||||||2
1733136200000|2024-12-02 10:43:20|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|8
1733136220000|2024-12-02 10:43:40|7156|7141|7156.2|7141.2|7156.2|7141.2|7155.6|7140.6|11
1733136250000|2024-12-02 10:44:10|7154.7|7139.7|7155.2|7140.2|7155.2|7140.2|7154.7|7139.7|1
1733136260000|2024-12-02 10:44:20|7154.7|7139.7|7154.7|7139.7|7155.2|7140.2|7154.7|7139.7|0
1733136270000|2024-12-02 10:44:30|7155.2|7140.2|7154.7|7139.7|7155.2|7140.2|7154.7|7139.7|0
1733136300000|2024-12-02 10:45:00|7153.7|7138.7|7153.2|7138.2|7153.7|7138.7|7153.2|7138.2|1
1733136310000|2024-12-02 10:45:10|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|2
1733136320000|2024-12-02 10:45:20|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|1
1733136340000|2024-12-02 10:45:40|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1733136360000|2024-12-02 10:46:00|7153|7138|7151.2|7136.2|7153|7138|7151.2|7136.2|4
1733136370000|2024-12-02 10:46:10|7150.7|7135.7|7150.6|7135.6|7150.7|7135.7|7149.7|7134.7|0
1733136380000|2024-12-02 10:46:20|7150.2|7135.2|7150.2|7135.2|7150.6|7135.6|7150.2|7135.2|0
1733136390000|2024-12-02 10:46:30|7150.6|7135.6|7150.2|7135.2|7150.6|7135.6|7150.2|7135.2|0
1733136400000|2024-12-02 10:46:40|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1733136410000|2024-12-02 10:46:50|7150.2|7135.2|7153.6|7138.6|7153.6|7138.6|7150.2|7135.2|6
1733136420000|2024-12-02 10:47:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|3
1733136430000|2024-12-02 10:47:10|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|1
1733136440000|2024-12-02 10:47:20|7153.7|7138.7|7152.7|7137.7|7153.7|7138.7|7152.7|7137.7|1
1733136450000|2024-12-02 10:47:30|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|1
1733136460000|2024-12-02 10:47:40|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|7151.7|7136.7|0
1733136480000|2024-12-02 10:48:00|7151.3|7136.3|7151.2|7136.2|7151.3|7136.3|7151.2|7136.2|0
1733136530000|2024-12-02 10:48:50|7150.2|7135.2|7149.7|7134.7|7150.7|7135.7|7149.7|7134.7|1
1733136540000|2024-12-02 10:49:00|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1733136550000|2024-12-02 10:49:10|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1733136570000|2024-12-02 10:49:30|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|10
1733136580000|2024-12-02 10:49:40|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.1|7137.1|5
1733136600000|2024-12-02 10:50:00|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1733136720000|2024-12-02 10:52:00|7152.1|7137.1|7151.2|7136.2|7152.1|7137.1|7151.2|7136.2|1
1733136760000|2024-12-02 10:52:40|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|1
1733136790000|2024-12-02 10:53:10|7151.7|7136.7|7153.2|7138.2|7153.2|7138.2|7151.7|7136.7|2
1733136800000|2024-12-02 10:53:20|7152.7|7137.7|7152.7|7137.7|7153.2|7138.2|7152.7|7137.7|0
1733136840000|2024-12-02 10:54:00|7153|7138|7153|7138|7153|7138|7153|7138|0
1733136860000|2024-12-02 10:54:20|7153.4|7138.4|7153.1|7138.1|7153.4|7138.4|7153.1|7138.1|2
1733136870000|2024-12-02 10:54:30|||||||||1
1733136890000|2024-12-02 10:54:50|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|7152.5|7137.5|2
1733136920000|2024-12-02 10:55:20|7152.6|7137.6|7153.2|7138.2|7153.2|7138.2|7152.6|7137.6|6
1733137050000|2024-12-02 10:57:30|||||||||1
1733137080000|2024-12-02 10:58:00|7153.7|7138.7|7153.3|7138.3|7153.7|7138.7|7153.3|7138.3|0
1733137090000|2024-12-02 10:58:10|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1733137130000|2024-12-02 10:58:50|7152.9|7137.9|7151.2|7136.2|7152.9|7137.9|7151.2|7136.2|1
1733137150000|2024-12-02 10:59:10|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|0
1733137170000|2024-12-02 10:59:30|7151.7|7136.7|7151.8|7136.8|7151.8|7136.8|7151.7|7136.7|0
1733137230000|2024-12-02 11:00:30|7150.2|7135.2|7149.7|7134.7|7150.2|7135.2|7149.3|7134.3|1
1733137240000|2024-12-02 11:00:40|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1733137260000|2024-12-02 11:01:00|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1733137280000|2024-12-02 11:01:20|7148.3|7133.3|7148.2|7133.2|7148.5|7133.5|7147.8|7132.8|2
1733137310000|2024-12-02 11:01:50|7148.3|7133.3|7150.2|7135.2|7150.2|7135.2|7148.3|7133.3|2
1733137320000|2024-12-02 11:02:00|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|0
1733137330000|2024-12-02 11:02:10|7149.7|7134.7|7150|7135|7150.1|7135.1|7149.7|7134.7|1
1733137340000|2024-12-02 11:02:20|7149.7|7134.7|7150.1|7135.1|7150.1|7135.1|7149.7|7134.7|1
1733137350000|2024-12-02 11:02:30|7149.7|7134.7|7150.1|7135.1|7150.1|7135.1|7149.7|7134.7|0
1733137400000|2024-12-02 11:03:20|7152|7137|7152|7137|7152|7137|7152|7137|3
1733137410000|2024-12-02 11:03:30|7152.1|7137.1|7152.1|7137.1|7152.6|7137.6|7152.1|7137.1|0
1733137440000|2024-12-02 11:04:00|7152.3|7137.3|7153.1|7138.1|7153.6|7138.6|7152.3|7137.3|2
1733137450000|2024-12-02 11:04:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|2
1733137470000|2024-12-02 11:04:30|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|0
1733137540000|2024-12-02 11:05:40|7154|7139|7153.6|7138.6|7154.5|7139.5|7153.6|7138.6|0
1733137570000|2024-12-02 11:06:10|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1733137590000|2024-12-02 11:06:30|7153.6|7138.6|7153.1|7138.1|7153.6|7138.6|7153.1|7138.1|1
1733137640000|2024-12-02 11:07:20|7153|7138|7153|7138|7153|7138|7153|7138|4
1733137650000|2024-12-02 11:07:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|1
1733137680000|2024-12-02 11:08:00|7153|7138|7152.2|7137.2|7153|7138|7152.1|7137.1|0
1733137690000|2024-12-02 11:08:10|7152|7137|7152|7137|7152|7137|7152|7137|0
1733137710000|2024-12-02 11:08:30|7152.4|7137.4|7152.1|7137.1|7152.6|7137.6|7152.1|7137.1|0
1733137730000|2024-12-02 11:08:50|7152.6|7137.6|7149.7|7134.7|7152.6|7137.6|7149.7|7134.7|16
1733137740000|2024-12-02 11:09:00|7150.2|7135.2|7147.7|7132.7|7150.2|7135.2|7147.3|7132.3|17
1733137750000|2024-12-02 11:09:10|7147.6|7132.6|7146.8|7131.8|7147.6|7132.6|7146.8|7131.8|1
1733137760000|2024-12-02 11:09:20|||||||||2
1733137770000|2024-12-02 11:09:30|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|17
1733137810000|2024-12-02 11:10:10|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.3|7131.3|1
1733137830000|2024-12-02 11:10:30|7147.3|7132.3|7149.8|7134.8|7150.8|7135.8|7147.3|7132.3|6
1733137840000|2024-12-02 11:10:40|7148.9|7133.9|7149.3|7134.3|7149.3|7134.3|7148.9|7133.9|0
1733137870000|2024-12-02 11:11:10|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|1
1733137880000|2024-12-02 11:11:20|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1733137890000|2024-12-02 11:11:30|7148|7133|7146.9|7131.9|7148|7133|7146.9|7131.9|4
1733137910000|2024-12-02 11:11:50|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1733137960000|2024-12-02 11:12:40|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1733138010000|2024-12-02 11:13:30|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1733138020000|2024-12-02 11:13:40|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|0
1733138030000|2024-12-02 11:13:50|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|5
1733138070000|2024-12-02 11:14:30|7145.3|7130.3|7146|7131|7146|7131|7143.5|7128.5|18
1733138080000|2024-12-02 11:14:40|7144.6|7129.6|7145.1|7130.1|7145.1|7130.1|7144.6|7129.6|0
1733138100000|2024-12-02 11:15:00|7144.7|7129.7|7144.6|7129.6|7144.7|7129.7|7144.6|7129.6|1
1733138140000|2024-12-02 11:15:40|||||||||1
1733138200000|2024-12-02 11:16:40|7144|7129|7142.5|7127.5|7144|7129|7142.5|7127.5|2
1733138210000|2024-12-02 11:16:50|7142|7127|7142|7127|7142|7127|7142|7127|3
1733138220000|2024-12-02 11:17:00|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|3
1733138230000|2024-12-02 11:17:10|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|6
1733138240000|2024-12-02 11:17:20|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|2
1733138250000|2024-12-02 11:17:30|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|6
1733138270000|2024-12-02 11:17:50|7141|7126|7141|7126|7141|7126|7141|7126|1
1733138280000|2024-12-02 11:18:00|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|1
1733138300000|2024-12-02 11:18:20|7141|7126|7141|7126|7141|7126|7141|7126|0
1733138310000|2024-12-02 11:18:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|3
1733138340000|2024-12-02 11:19:00|||||||||1
1733138350000|2024-12-02 11:19:10|7141.2|7126.2|7141.7|7126.7|7142.1|7127.1|7141.2|7126.2|8
1733138360000|2024-12-02 11:19:20|7141.2|7126.2|7141.6|7126.6|7141.6|7126.6|7141.2|7126.2|0
1733138380000|2024-12-02 11:19:40|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1733138400000|2024-12-02 11:20:00|7141.6|7126.6|7142.7|7127.7|7143.1|7128.1|7141.1|7126.1|3
1733138410000|2024-12-02 11:20:10|7143.1|7128.1|7142.7|7127.7|7143.1|7128.1|7142.7|7127.7|0
1733138430000|2024-12-02 11:20:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733138440000|2024-12-02 11:20:40|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1733138450000|2024-12-02 11:20:50|7142.2|7127.2|7142.7|7127.7|7142.7|7127.7|7142.2|7127.2|0
1733138470000|2024-12-02 11:21:10|7141.7|7126.7|7142.2|7127.2|7142.2|7127.2|7141.7|7126.7|1
1733138490000|2024-12-02 11:21:30|7142.6|7127.6|7142.2|7127.2|7142.7|7127.7|7142.2|7127.2|0
1733138500000|2024-12-02 11:21:40|7142.5|7127.5|7142.2|7127.2|7142.5|7127.5|7142.2|7127.2|1
1733138530000|2024-12-02 11:22:10|7141.8|7126.8|7141.3|7126.3|7142.2|7127.2|7141.3|7126.3|0
1733138540000|2024-12-02 11:22:20|7141.7|7126.7|7141.3|7126.3|7141.7|7126.7|7141.3|7126.3|0
1733138570000|2024-12-02 11:22:50|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1733138600000|2024-12-02 11:23:20|7141.7|7126.7|7141.3|7126.3|7141.7|7126.7|7141.3|7126.3|3
1733138610000|2024-12-02 11:23:30|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.3|7126.3|0
1733138620000|2024-12-02 11:23:40|||||||||2
1733138630000|2024-12-02 11:23:50|7141.5|7126.5|7141.8|7126.8|7141.8|7126.8|7140.3|7125.3|4
1733138650000|2024-12-02 11:24:10|7141.9|7126.9|7142.8|7127.8|7142.8|7127.8|7141.9|7126.9|2
1733138660000|2024-12-02 11:24:20|7142.3|7127.3|7141.3|7126.3|7142.3|7127.3|7141.3|7126.3|3
1733138670000|2024-12-02 11:24:30|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|4
1733138690000|2024-12-02 11:24:50|7141.3|7126.3|7141.7|7126.7|7141.7|7126.7|7141.3|7126.3|0
1733138700000|2024-12-02 11:25:00|7141.3|7126.3|7141.7|7126.7|7141.7|7126.7|7141.3|7126.3|10
1733138710000|2024-12-02 11:25:10|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1733138730000|2024-12-02 11:25:30|7141.7|7126.7|7141.8|7126.8|7141.8|7126.8|7141.7|7126.7|0
1733138740000|2024-12-02 11:25:40|7141.3|7126.3|7140.8|7125.8|7141.3|7126.3|7140.8|7125.8|1
1733138750000|2024-12-02 11:25:50|||||||||1
1733138760000|2024-12-02 11:26:00|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|2
1733138770000|2024-12-02 11:26:10|7140.3|7125.3|7140.3|7125.3|7140.7|7125.7|7139.8|7124.8|5
1733138790000|2024-12-02 11:26:30|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|1
1733138800000|2024-12-02 11:26:40|||||||||1
1733138810000|2024-12-02 11:26:50|||||||||1
1733138820000|2024-12-02 11:27:00|||||||||2
1733138840000|2024-12-02 11:27:20|7141.7|7126.7|7141.3|7126.3|7141.7|7126.7|7141.3|7126.3|3
1733138850000|2024-12-02 11:27:30|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1733138860000|2024-12-02 11:27:40|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|2
1733138870000|2024-12-02 11:27:50|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|1
1733138880000|2024-12-02 11:28:00|||||||||1
1733138890000|2024-12-02 11:28:10|7139.3|7124.3|7139.8|7124.8|7139.8|7124.8|7139.3|7124.3|1
1733138930000|2024-12-02 11:28:50|||||||||1
1733138960000|2024-12-02 11:29:20|||||||||1
1733138990000|2024-12-02 11:29:50|7140.3|7125.3|7139.8|7124.8|7140.3|7125.3|7139.8|7124.8|13
1733139030000|2024-12-02 11:30:30|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|1
1733139040000|2024-12-02 11:30:40|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|5
1733139050000|2024-12-02 11:30:50|||||||||1
1733139060000|2024-12-02 11:31:00|7138.8|7123.8|7138.8|7123.8|7139.2|7124.2|7138.8|7123.8|8
1733139070000|2024-12-02 11:31:10|||||||||3
1733139100000|2024-12-02 11:31:40|||||||||2
1733139110000|2024-12-02 11:31:50|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|1
1733139120000|2024-12-02 11:32:00|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|6
1733139130000|2024-12-02 11:32:10|||||||||2
1733139140000|2024-12-02 11:32:20|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|2
1733139160000|2024-12-02 11:32:40|7137.3|7122.3|7137.4|7122.4|7137.4|7122.4|7137.3|7122.3|12
1733139180000|2024-12-02 11:33:00|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|1
1733139190000|2024-12-02 11:33:10|||||||||1
1733139200000|2024-12-02 11:33:20|7137.9|7122.9|7137.9|7122.9|7138.3|7123.3|7137.9|7122.9|1
1733139210000|2024-12-02 11:33:30|7138.4|7123.4|7138.3|7123.3|7138.4|7123.4|7138|7123|0
1733139220000|2024-12-02 11:33:40|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733139230000|2024-12-02 11:33:50|7138.9|7123.9|7138.9|7123.9|7139.3|7124.3|7138.9|7123.9|1
1733139270000|2024-12-02 11:34:30|||||||||1
1733139290000|2024-12-02 11:34:50|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|3
1733139300000|2024-12-02 11:35:00|7138|7123|7138|7123|7138|7123|7138|7123|2
1733139310000|2024-12-02 11:35:10|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|1
1733139320000|2024-12-02 11:35:20|||||||||1
1733139330000|2024-12-02 11:35:30|||||||||4
1733139340000|2024-12-02 11:35:40|7137.8|7122.8|7135.9|7120.9|7137.8|7122.8|7135.9|7120.9|5
1733139350000|2024-12-02 11:35:50|||||||||1
1733139360000|2024-12-02 11:36:00|||||||||1
1733139370000|2024-12-02 11:36:10|||||||||1
1733139380000|2024-12-02 11:36:20|7135.3|7120.3|7134.4|7119.4|7135.3|7120.3|7134.4|7119.4|10
1733139390000|2024-12-02 11:36:30|7134.5|7119.5|7134.9|7119.9|7134.9|7119.9|7134.5|7119.5|4
1733139440000|2024-12-02 11:37:20|7134.4|7119.4|7135.4|7120.4|7135.8|7120.8|7134.4|7119.4|6
1733139450000|2024-12-02 11:37:30|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|1
1733139460000|2024-12-02 11:37:40|7135.4|7120.4|7135.9|7120.9|7135.9|7120.9|7135.4|7120.4|2
1733139470000|2024-12-02 11:37:50|7135.8|7120.8|7135.3|7120.3|7135.8|7120.8|7135|7120|1
1733139480000|2024-12-02 11:38:00|7135.4|7120.4|7135|7120|7135.4|7120.4|7134.9|7119.9|2
1733139500000|2024-12-02 11:38:20|7137.5|7122.5|7138|7123|7138.5|7123.5|7137.5|7122.5|11
1733139510000|2024-12-02 11:38:30|7137.8|7122.8|7136.6|7121.6|7137.8|7122.8|7136.6|7121.6|2
1733139520000|2024-12-02 11:38:40|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7
1733139530000|2024-12-02 11:38:50|7139.2|7124.2|7138.7|7123.7|7139.2|7124.2|7138.3|7123.3|7
1733139540000|2024-12-02 11:39:00|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|1
1733139560000|2024-12-02 11:39:20|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7138.8|7123.8|0
1733139570000|2024-12-02 11:39:30|||||||||1
1733139590000|2024-12-02 11:39:50|7139.6|7124.6|7138.8|7123.8|7139.6|7124.6|7138.8|7123.8|1
1733139610000|2024-12-02 11:40:10|||||||||1
1733139620000|2024-12-02 11:40:20|7138|7123|7137.9|7122.9|7138.3|7123.3|7137.9|7122.9|1
1733139670000|2024-12-02 11:41:10|||||||||1
1733139710000|2024-12-02 11:41:50|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|3
1733139750000|2024-12-02 11:42:30|7137.5|7122.5|7137.4|7122.4|7137.5|7122.5|7137.4|7122.4|0
1733139760000|2024-12-02 11:42:40|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|3
1733139770000|2024-12-02 11:42:50|7137.5|7122.5|7137.1|7122.1|7137.5|7122.5|7137.1|7122.1|1
1733139780000|2024-12-02 11:43:00|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|1
1733139800000|2024-12-02 11:43:20|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|1
1733139810000|2024-12-02 11:43:30|7136.6|7121.6|7136.6|7121.6|7137.1|7122.1|7136.6|7121.6|0
1733139820000|2024-12-02 11:43:40|7136.5|7121.5|7135.6|7120.6|7136.5|7121.5|7135.6|7120.6|1
1733139840000|2024-12-02 11:44:00|7135.5|7120.5|7137.5|7122.5|7138|7123|7135.5|7120.5|3
1733139850000|2024-12-02 11:44:10|7137|7122|7136.6|7121.6|7137.5|7122.5|7136.6|7121.6|1
1733139860000|2024-12-02 11:44:20|7136.4|7121.4|7135.5|7120.5|7136.4|7121.4|7135.5|7120.5|1
1733139870000|2024-12-02 11:44:30|7135.4|7120.4|7135.5|7120.5|7135.5|7120.5|7135.1|7120.1|1
1733139880000|2024-12-02 11:44:40|||||||||1
1733139890000|2024-12-02 11:44:50|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|1
1733139900000|2024-12-02 11:45:00|7137.4|7122.4|7137.5|7122.5|7138.5|7123.5|7137.4|7122.4|1
1733139910000|2024-12-02 11:45:10|7137|7122|7136.6|7121.6|7138|7123|7136.6|7121.6|2
1733139920000|2024-12-02 11:45:20|7136.1|7121.1|7136.5|7121.5|7136.5|7121.5|7136.1|7121.1|4
1733139930000|2024-12-02 11:45:30|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|0
1733139950000|2024-12-02 11:45:50|7135.7|7120.7|7135.6|7120.6|7135.7|7120.7|7135.6|7120.6|0
1733139960000|2024-12-02 11:46:00|7135.2|7120.2|7134.6|7119.6|7135.2|7120.2|7134.6|7119.6|2
1733139970000|2024-12-02 11:46:10|||||||||3
1733139980000|2024-12-02 11:46:20|||||||||1
1733140000000|2024-12-02 11:46:40|7134.5|7119.5|7133.5|7118.5|7134.5|7119.5|7133.5|7118.5|19
1733140010000|2024-12-02 11:46:50|7133.1|7118.1|7132.1|7117.1|7133.1|7118.1|7132.1|7117.1|7
1733140020000|2024-12-02 11:47:00|||||||||1
1733140030000|2024-12-02 11:47:10|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|1
1733140040000|2024-12-02 11:47:20|||||||||1
1733140060000|2024-12-02 11:47:40|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|1
1733140070000|2024-12-02 11:47:50|||||||||1
1733140080000|2024-12-02 11:48:00|7132.6|7117.6|7134.6|7119.6|7135.4|7120.4|7132.6|7117.6|4
1733140090000|2024-12-02 11:48:10|7135.4|7120.4|7135.5|7120.5|7135.5|7120.5|7135.4|7120.4|2
1733140100000|2024-12-02 11:48:20|7135|7120|7135.5|7120.5|7135.5|7120.5|7134.6|7119.6|1
1733140120000|2024-12-02 11:48:40|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1733140130000|2024-12-02 11:48:50|7135.2|7120.2|7135.1|7120.1|7135.6|7120.6|7135.1|7120.1|0
1733140140000|2024-12-02 11:49:00|||||||||1
1733140170000|2024-12-02 11:49:30|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|3
1733140180000|2024-12-02 11:49:40|7137|7122|7137|7122|7137|7122|7137|7122|3
1733140190000|2024-12-02 11:49:50|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|2
1733140210000|2024-12-02 11:50:10|7135|7120|7135|7120|7135|7120|7135|7120|2
1733140220000|2024-12-02 11:50:20|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|1
1733140230000|2024-12-02 11:50:30|||||||||1
1733140280000|2024-12-02 11:51:20|||||||||2
1733140300000|2024-12-02 11:51:40|||||||||1
1733140310000|2024-12-02 11:51:50|||||||||1
1733140320000|2024-12-02 11:52:00|||||||||1
1733140370000|2024-12-02 11:52:50|||||||||1
1733140380000|2024-12-02 11:53:00|||||||||1
1733140390000|2024-12-02 11:53:10|||||||||1
1733140490000|2024-12-02 11:54:50|7133.8|7118.8|7134.2|7119.2|7134.2|7119.2|7133.8|7118.8|3
1733140500000|2024-12-02 11:55:00|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|1
1733140510000|2024-12-02 11:55:10|7133.3|7118.3|7136.2|7121.2|7136.2|7121.2|7133.3|7118.3|1
1733140520000|2024-12-02 11:55:20|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|2
1733140530000|2024-12-02 11:55:30|7137|7122|7137.9|7122.9|7137.9|7122.9|7137|7122|3
1733140540000|2024-12-02 11:55:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1733140550000|2024-12-02 11:55:50|7137.9|7122.9|7138.6|7123.6|7139|7124|7137.9|7122.9|5
1733140570000|2024-12-02 11:56:10|7138.5|7123.5|7139|7124|7139|7124|7138.5|7123.5|3
1733140610000|2024-12-02 11:56:50|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|1
1733140630000|2024-12-02 11:57:10|||||||||7
1733140640000|2024-12-02 11:57:20|7140.4|7125.4|7140.9|7125.9|7140.9|7125.9|7140.4|7125.4|2
1733140660000|2024-12-02 11:57:40|||||||||1
1733140680000|2024-12-02 11:58:00|7142.4|7127.4|7141.4|7126.4|7142.4|7127.4|7141.4|7126.4|3
1733140710000|2024-12-02 11:58:30|7141.9|7126.9|7140.9|7125.9|7141.9|7126.9|7140.9|7125.9|0
1733140730000|2024-12-02 11:58:50|7141.4|7126.4|7140.9|7125.9|7141.4|7126.4|7140.9|7125.9|1
1733140740000|2024-12-02 11:59:00|7141|7126|7141|7126|7141|7126|7141|7126|1
1733140780000|2024-12-02 11:59:40|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|2
1733140790000|2024-12-02 11:59:50|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|4
1733140800000|2024-12-02 12:00:00|7142|7127|7140.5|7125.5|7142|7127|7140.5|7125.5|3
1733140810000|2024-12-02 12:00:10|7139.5|7124.5|7139.4|7124.4|7139.5|7124.5|7139.4|7124.4|0
1733140820000|2024-12-02 12:00:20|7139|7124|7139.5|7124.5|7139.5|7124.5|7137|7122|6
1733140860000|2024-12-02 12:01:00|7139|7124|7136.4|7121.4|7139|7124|7136|7121|0
1733140870000|2024-12-02 12:01:10|7136.5|7121.5|7136.4|7121.4|7136.5|7121.5|7136.4|7121.4|2
1733140880000|2024-12-02 12:01:20|||||||||2
1733140890000|2024-12-02 12:01:30|7135.9|7120.9|7136.9|7121.9|7136.9|7121.9|7135.9|7120.9|5
1733140900000|2024-12-02 12:01:40|7137|7122|7137|7122|7137|7122|7137|7122|0
1733140920000|2024-12-02 12:02:00|7137.4|7122.4|7137|7122|7137.4|7122.4|7137|7122|0
1733140940000|2024-12-02 12:02:20|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|1
1733140950000|2024-12-02 12:02:30|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733140980000|2024-12-02 12:03:00|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1733140990000|2024-12-02 12:03:10|7139.4|7124.4|7138.5|7123.5|7139.4|7124.4|7138.5|7123.5|5
1733141000000|2024-12-02 12:03:20|7138.1|7123.1|7138|7123|7138.1|7123.1|7138|7123|1
1733141010000|2024-12-02 12:03:30|7136.9|7121.9|7136|7121|7136.9|7121.9|7136|7121|6
1733141030000|2024-12-02 12:03:50|7135.6|7120.6|7134.8|7119.8|7135.6|7120.6|7134.8|7119.8|4
1733141040000|2024-12-02 12:04:00|7134.3|7119.3|7134.2|7119.2|7134.6|7119.6|7134.2|7119.2|0
1733141050000|2024-12-02 12:04:10|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1733141060000|2024-12-02 12:04:20|||||||||1
1733141070000|2024-12-02 12:04:30|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|4
1733141080000|2024-12-02 12:04:40|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1733141100000|2024-12-02 12:05:00|7132.2|7117.2|7131.8|7116.8|7132.2|7117.2|7131.8|7116.8|4
1733141110000|2024-12-02 12:05:10|7131.3|7116.3|7130.2|7115.2|7131.7|7116.7|7130.2|7115.2|6
1733141140000|2024-12-02 12:05:40|||||||||1
1733141150000|2024-12-02 12:05:50|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|1
1733141160000|2024-12-02 12:06:00|7130.2|7115.2|7129.8|7114.8|7130.2|7115.2|7129.8|7114.8|1
1733141170000|2024-12-02 12:06:10|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1733141180000|2024-12-02 12:06:20|7129.8|7114.8|7129.3|7114.3|7129.8|7114.8|7129.3|7114.3|2
1733141200000|2024-12-02 12:06:40|7130.5|7115.5|7130.1|7115.1|7130.5|7115.5|7130.1|7115.1|11
1733141230000|2024-12-02 12:07:10|7130.5|7115.5|7130.6|7115.6|7130.6|7115.6|7130.1|7115.1|2
1733141240000|2024-12-02 12:07:20|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7130.6|7115.6|1
1733141250000|2024-12-02 12:07:30|||||||||1
1733141260000|2024-12-02 12:07:40|7130.6|7115.6|7130.7|7115.7|7130.7|7115.7|7129.8|7114.8|1
1733141270000|2024-12-02 12:07:50|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733141290000|2024-12-02 12:08:10|7130.8|7115.8|7130.6|7115.6|7130.8|7115.8|7130.3|7115.3|3
1733141300000|2024-12-02 12:08:20|7131.6|7116.6|7130.8|7115.8|7131.6|7116.6|7130.8|7115.8|1
1733141310000|2024-12-02 12:08:30|7131.2|7116.2|7130.8|7115.8|7131.2|7116.2|7130.8|7115.8|0
1733141340000|2024-12-02 12:09:00|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1733141350000|2024-12-02 12:09:10|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1733141360000|2024-12-02 12:09:20|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|2
1733141380000|2024-12-02 12:09:40|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|1
1733141390000|2024-12-02 12:09:50|||||||||1
1733141500000|2024-12-02 12:11:40|7133.7|7118.7|7132.8|7117.8|7133.7|7118.7|7132.8|7117.8|1
1733141530000|2024-12-02 12:12:10|7132.7|7117.7|7132.3|7117.3|7132.7|7117.7|7132.3|7117.3|1
1733141580000|2024-12-02 12:13:00|7133.3|7118.3|7134.2|7119.2|7134.3|7119.3|7133.3|7118.3|5
1733141600000|2024-12-02 12:13:20|7134.4|7119.4|7135.2|7120.2|7135.2|7120.2|7134.4|7119.4|1
1733141640000|2024-12-02 12:14:00|7135.7|7120.7|7135.3|7120.3|7135.7|7120.7|7135.3|7120.3|1
1733141650000|2024-12-02 12:14:10|7137.5|7122.5|7138.7|7123.7|7139.5|7124.5|7137.5|7122.5|10
1733141660000|2024-12-02 12:14:20|7138.5|7123.5|7138.1|7123.1|7138.5|7123.5|7138|7123|3
1733141670000|2024-12-02 12:14:30|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733141690000|2024-12-02 12:14:50|7136.7|7121.7|7134.8|7119.8|7136.7|7121.7|7134.8|7119.8|13
1733141700000|2024-12-02 12:15:00|7135.2|7120.2|7135.1|7120.1|7135.2|7120.2|7134.8|7119.8|0
1733141710000|2024-12-02 12:15:10|||||||||5
1733141720000|2024-12-02 12:15:20|7135.6|7120.6|7136.1|7121.1|7136.1|7121.1|7135.1|7120.1|1
1733141740000|2024-12-02 12:15:40|7136|7121|7135.6|7120.6|7136|7121|7135.6|7120.6|2
1733141750000|2024-12-02 12:15:50|7136|7121|7135|7120|7136|7121|7135|7120|1
1733141760000|2024-12-02 12:16:00|7134.5|7119.5|7135|7120|7135|7120|7134.5|7119.5|0
1733141780000|2024-12-02 12:16:20|7135.1|7120.1|7135.5|7120.5|7136|7121|7135.1|7120.1|1
1733141800000|2024-12-02 12:16:40|||||||||1
1733141810000|2024-12-02 12:16:50|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1733141820000|2024-12-02 12:17:00|7135|7120|7135|7120|7135|7120|7135|7120|0
1733141870000|2024-12-02 12:17:50|7134|7119|7134|7119|7134|7119|7134|7119|0
1733141880000|2024-12-02 12:18:00|||||||||1
1733141910000|2024-12-02 12:18:30|7134.2|7119.2|7135|7120|7135.5|7120.5|7134.2|7119.2|5
1733141920000|2024-12-02 12:18:40|7135.5|7120.5|7136.5|7121.5|7136.9|7121.9|7135.5|7120.5|4
1733141930000|2024-12-02 12:18:50|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1733141960000|2024-12-02 12:19:20|7135.4|7120.4|7134.9|7119.9|7135.4|7120.4|7134.9|7119.9|2
1733141990000|2024-12-02 12:19:50|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1733142000000|2024-12-02 12:20:00|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.5|7119.5|0
1733142010000|2024-12-02 12:20:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1733142030000|2024-12-02 12:20:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1733142050000|2024-12-02 12:20:50|||||||||1
1733142110000|2024-12-02 12:21:50|||||||||1
1733142140000|2024-12-02 12:22:20|||||||||2
1733142150000|2024-12-02 12:22:30|7134.4|7119.4|7134|7119|7134.4|7119.4|7134|7119|3
1733142170000|2024-12-02 12:22:50|7137.7|7122.7|7135.9|7120.9|7137.7|7122.7|7135|7120|36
1733142180000|2024-12-02 12:23:00|7136.3|7121.3|7137.9|7122.9|7137.9|7122.9|7136.3|7121.3|7
1733142190000|2024-12-02 12:23:10|7138.9|7123.9|7139.9|7124.9|7139.9|7124.9|7138.4|7123.4|3
1733142200000|2024-12-02 12:23:20|7142.4|7127.4|7146.3|7131.3|7146.3|7131.3|7141.5|7126.5|10
1733142210000|2024-12-02 12:23:30|7145.4|7130.4|7144.5|7129.5|7145.4|7130.4|7142.5|7127.5|26
1733142220000|2024-12-02 12:23:40|7144.3|7129.3|7143.2|7128.2|7144.3|7129.3|7142.8|7127.8|1
1733142230000|2024-12-02 12:23:50|7142.4|7127.4|7142.8|7127.8|7142.8|7127.8|7141.7|7126.7|2
1733142240000|2024-12-02 12:24:00|7142.7|7127.7|7141.3|7126.3|7142.7|7127.7|7141.2|7126.2|7
1733142250000|2024-12-02 12:24:10|7140.4|7125.4|7139|7124|7140.4|7125.4|7139|7124|1
1733142260000|2024-12-02 12:24:20|7140.4|7125.4|7140|7125|7140.4|7125.4|7140|7125|1
1733142270000|2024-12-02 12:24:30|7139|7124|7139|7124|7139|7124|7139|7124|0
1733142280000|2024-12-02 12:24:40|7138|7123|7136.5|7121.5|7138|7123|7136.5|7121.5|3
1733142290000|2024-12-02 12:24:50|7136|7121|7136|7121|7136|7121|7136|7121|0
1733142310000|2024-12-02 12:25:10|7135.6|7120.6|7135.1|7120.1|7135.6|7120.6|7135.1|7120.1|0
1733142330000|2024-12-02 12:25:30|||||||||1
1733142340000|2024-12-02 12:25:40|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|3
1733142370000|2024-12-02 12:26:10|||||||||1
1733142420000|2024-12-02 12:27:00|7133.6|7118.6|7133|7118|7133.6|7118.6|7133|7118|2
1733142450000|2024-12-02 12:27:30|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|1
1733142590000|2024-12-02 12:29:50|7132.5|7117.5|7132.1|7117.1|7132.5|7117.5|7132.1|7117.1|9
1733142610000|2024-12-02 12:30:10|7133.1|7118.1|7132.1|7117.1|7133.1|7118.1|7132.1|7117.1|3
1733142620000|2024-12-02 12:30:20|||||||||1
1733142640000|2024-12-02 12:30:40|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|1
1733142650000|2024-12-02 12:30:50|7133.1|7118.1|7132.6|7117.6|7133.1|7118.1|7132.6|7117.6|1
1733142680000|2024-12-02 12:31:20|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|1
1733142700000|2024-12-02 12:31:40|||||||||1
1733142720000|2024-12-02 12:32:00|7132.6|7117.6|7134.6|7119.6|7134.6|7119.6|7132.6|7117.6|1
1733142740000|2024-12-02 12:32:20|7134.1|7119.1|7134.6|7119.6|7134.6|7119.6|7134.1|7119.1|0
1733142750000|2024-12-02 12:32:30|7134.1|7119.1|7134.6|7119.6|7134.6|7119.6|7133.6|7118.6|0
1733142760000|2024-12-02 12:32:40|7134.1|7119.1|7134.6|7119.6|7134.6|7119.6|7134.1|7119.1|0
1733142790000|2024-12-02 12:33:10|7133.8|7118.8|7134.1|7119.1|7134.6|7119.6|7133.6|7118.6|0
1733142800000|2024-12-02 12:33:20|7134.5|7119.5|7134.1|7119.1|7134.5|7119.5|7134.1|7119.1|1
1733142810000|2024-12-02 12:33:30|7135.6|7120.6|7135.1|7120.1|7135.6|7120.6|7135.1|7120.1|13
1733142830000|2024-12-02 12:33:50|7134.7|7119.7|7134.6|7119.6|7134.7|7119.7|7134.6|7119.6|6
1733142840000|2024-12-02 12:34:00|7134.2|7119.2|7132|7117|7134.2|7119.2|7131.6|7116.6|5
1733142850000|2024-12-02 12:34:10|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1733142890000|2024-12-02 12:34:50|7133.6|7118.6|7134.6|7119.6|7136.1|7121.1|7133.6|7118.6|7
1733142900000|2024-12-02 12:35:00|||||||||2
1733142910000|2024-12-02 12:35:10|7135.1|7120.1|7135.6|7120.6|7135.6|7120.6|7135.1|7120.1|1
1733142920000|2024-12-02 12:35:20|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1733142940000|2024-12-02 12:35:40|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1733142950000|2024-12-02 12:35:50|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1733142960000|2024-12-02 12:36:00|||||||||1
1733142990000|2024-12-02 12:36:30|7135.2|7120.2|7135.6|7120.6|7136.1|7121.1|7135.2|7120.2|1
1733143020000|2024-12-02 12:37:00|7135.1|7120.1|7135.6|7120.6|7135.6|7120.6|7135.1|7120.1|1
1733143050000|2024-12-02 12:37:30|||||||||3
1733143070000|2024-12-02 12:37:50|7135.1|7120.1|7135|7120|7135.1|7120.1|7135|7120|0
1733143080000|2024-12-02 12:38:00|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1733143090000|2024-12-02 12:38:10|7135.6|7120.6|7135.5|7120.5|7135.6|7120.6|7135.1|7120.1|0
1733143140000|2024-12-02 12:39:00|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1733143160000|2024-12-02 12:39:20|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|2
1733143170000|2024-12-02 12:39:30|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1733143180000|2024-12-02 12:39:40|7137.7|7122.7|7138.4|7123.4|7138.4|7123.4|7137.7|7122.7|3
1733143190000|2024-12-02 12:39:50|||||||||1
1733143200000|2024-12-02 12:40:00|7138|7123|7137.9|7122.9|7138|7123|7137.8|7122.8|3
1733143220000|2024-12-02 12:40:20|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|1
1733143230000|2024-12-02 12:40:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733143250000|2024-12-02 12:40:50|7138.3|7123.3|7137.8|7122.8|7138.3|7123.3|7137.8|7122.8|2
1733143260000|2024-12-02 12:41:00|7137.7|7122.7|7136.4|7121.4|7137.7|7122.7|7136.4|7121.4|2
1733143270000|2024-12-02 12:41:10|7136|7121|7136|7121|7136|7121|7136|7121|0
1733143280000|2024-12-02 12:41:20|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136|7121|1
1733143300000|2024-12-02 12:41:40|7136.8|7121.8|7136.4|7121.4|7136.8|7121.8|7136.4|7121.4|0
1733143310000|2024-12-02 12:41:50|7137.2|7122.2|7136.4|7121.4|7137.2|7122.2|7136.4|7121.4|0
1733143330000|2024-12-02 12:42:10|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1733143340000|2024-12-02 12:42:20|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|6
1733143360000|2024-12-02 12:42:40|7138.2|7123.2|7138.7|7123.7|7138.7|7123.7|7138.2|7123.2|1
1733143380000|2024-12-02 12:43:00|7139.7|7124.7|7138.9|7123.9|7139.7|7124.7|7138.9|7123.9|6
1733143390000|2024-12-02 12:43:10|7139.2|7124.2|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|0
1733143400000|2024-12-02 12:43:20|7139.2|7124.2|7138.8|7123.8|7139.3|7124.3|7138.8|7123.8|0
1733143420000|2024-12-02 12:43:40|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1733143430000|2024-12-02 12:43:50|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|1
1733143440000|2024-12-02 12:44:00|||||||||1
1733143450000|2024-12-02 12:44:10|7139.4|7124.4|7139.8|7124.8|7139.8|7124.8|7139.4|7124.4|2
1733143460000|2024-12-02 12:44:20|||||||||1
1733143500000|2024-12-02 12:45:00|7139.7|7124.7|7139.3|7124.3|7139.8|7124.8|7139.2|7124.2|5
1733143510000|2024-12-02 12:45:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1733143520000|2024-12-02 12:45:20|7138.4|7123.4|7138|7123|7138.4|7123.4|7138|7123|1
1733143530000|2024-12-02 12:45:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733143610000|2024-12-02 12:46:50|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|1
1733143630000|2024-12-02 12:47:10|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733143640000|2024-12-02 12:47:20|7138|7123|7138|7123|7138|7123|7138|7123|2
1733143650000|2024-12-02 12:47:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733143700000|2024-12-02 12:48:20|||||||||2
1733143780000|2024-12-02 12:49:40|7136|7121|7135.9|7120.9|7136|7121|7135.9|7120.9|1
1733143800000|2024-12-02 12:50:00|7136.8|7121.8|7136.4|7121.4|7136.9|7121.9|7136.4|7121.4|6
1733143810000|2024-12-02 12:50:10|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1733143830000|2024-12-02 12:50:30|7136.9|7121.9|7136.5|7121.5|7136.9|7121.9|7136.5|7121.5|0
1733143850000|2024-12-02 12:50:50|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1733143870000|2024-12-02 12:51:10|7135.5|7120.5|7135.9|7120.9|7135.9|7120.9|7135.5|7120.5|0
1733143880000|2024-12-02 12:51:20|||||||||1
1733143910000|2024-12-02 12:51:50|||||||||1
1733143940000|2024-12-02 12:52:20|||||||||1
1733143960000|2024-12-02 12:52:40|7134.9|7119.9|7134.9|7119.9|7135.4|7120.4|7134.9|7119.9|9
1733143970000|2024-12-02 12:52:50|7134.8|7119.8|7134.4|7119.4|7134.8|7119.8|7134.4|7119.4|1
1733143980000|2024-12-02 12:53:00|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1733143990000|2024-12-02 12:53:10|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.4|7119.4|7
1733144000000|2024-12-02 12:53:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1733144010000|2024-12-02 12:53:30|7134.8|7119.8|7132.2|7117.2|7134.8|7119.8|7132.2|7117.2|3
1733144040000|2024-12-02 12:54:00|||||||||3
1733144100000|2024-12-02 12:55:00|||||||||1
1733144110000|2024-12-02 12:55:10|7131.7|7116.7|7131.6|7116.6|7131.7|7116.7|7131.6|7116.6|2
1733144120000|2024-12-02 12:55:20|7132.4|7117.4|7133|7118|7133|7118|7132.4|7117.4|3
1733144130000|2024-12-02 12:55:30|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133|7118|1
1733144140000|2024-12-02 12:55:40|||||||||1
1733144150000|2024-12-02 12:55:50|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|2
1733144170000|2024-12-02 12:56:10|||||||||2
1733144190000|2024-12-02 12:56:30|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|2
1733144220000|2024-12-02 12:57:00|7132.1|7117.1|7132.1|7117.1|7132.5|7117.5|7132.1|7117.1|1
1733144230000|2024-12-02 12:57:10|7132.5|7117.5|7129.1|7114.1|7132.5|7117.5|7129.1|7114.1|8
1733144250000|2024-12-02 12:57:30|7129|7114|7129|7114|7129|7114|7129|7114|0
1733144260000|2024-12-02 12:57:40|||||||||5
1733144280000|2024-12-02 12:58:00|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733144290000|2024-12-02 12:58:10|||||||||1
1733144330000|2024-12-02 12:58:50|7129.5|7114.5|7129.7|7114.7|7130.2|7115.2|7129.1|7114.1|6
1733144340000|2024-12-02 12:59:00|7130.1|7115.1|7125.3|7110.3|7130.2|7115.2|7122.8|7107.8|15
1733144350000|2024-12-02 12:59:10|7125.7|7110.7|7126.7|7111.7|7127.1|7112.1|7125.7|7110.7|20
1733144370000|2024-12-02 12:59:30|7126.3|7111.3|7126.3|7111.3|7126.7|7111.7|7126.3|7111.3|1
1733144380000|2024-12-02 12:59:40|7126.2|7111.2|7126.3|7111.3|7126.7|7111.7|7126.2|7111.2|1
1733144390000|2024-12-02 12:59:50|7126.7|7111.7|7126.3|7111.3|7126.7|7111.7|7126.3|7111.3|1
1733144400000|2024-12-02 13:00:00|7126.7|7111.7|7123.2|7108.2|7126.7|7111.7|7121.8|7106.8|19
1733144410000|2024-12-02 13:00:10|7123.3|7108.3|7122.3|7107.3|7124.2|7109.2|7122.3|7107.3|7
1733144420000|2024-12-02 13:00:20|7122.7|7107.7|7123.4|7108.4|7123.4|7108.4|7122.3|7107.3|5
1733144430000|2024-12-02 13:00:30|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|0
1733144440000|2024-12-02 13:00:40|7124|7109|7124.4|7109.4|7124.4|7109.4|7123.9|7108.9|3
1733144450000|2024-12-02 13:00:50|7124.5|7109.5|7126.4|7111.4|7126.4|7111.4|7124.5|7109.5|7
1733144460000|2024-12-02 13:01:00|7126.3|7111.3|7126.4|7111.4|7128.4|7113.4|7126.3|7111.3|6
1733144480000|2024-12-02 13:01:20|7126.5|7111.5|7126.4|7111.4|7126.5|7111.5|7126.4|7111.4|1
1733144490000|2024-12-02 13:01:30|7124.5|7109.5|7124.4|7109.4|7124.5|7109.5|7122.9|7107.9|5
1733144500000|2024-12-02 13:01:40|7124.9|7109.9|7124.5|7109.5|7124.9|7109.9|7124.5|7109.5|5
1733144520000|2024-12-02 13:02:00|7124.4|7109.4|7122.6|7107.6|7124.4|7109.4|7122.2|7107.2|5
1733144530000|2024-12-02 13:02:10|7122.5|7107.5|7120.1|7105.1|7122.5|7107.5|7120.1|7105.1|13
1733144540000|2024-12-02 13:02:20|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7
1733144550000|2024-12-02 13:02:30|7121|7106|7120.1|7105.1|7121|7106|7120.1|7105.1|3
1733144560000|2024-12-02 13:02:40|7120.6|7105.6|7120.6|7105.6|7121|7106|7120.6|7105.6|3
1733144580000|2024-12-02 13:03:00|7120.5|7105.5|7117.1|7102.1|7120.6|7105.6|7117.1|7102.1|12
1733144590000|2024-12-02 13:03:10|7116.6|7101.6|7117.1|7102.1|7118.1|7103.1|7115.6|7100.6|9
1733144600000|2024-12-02 13:03:20|||||||||4
1733144610000|2024-12-02 13:03:30|7118.1|7103.1|7118.5|7103.5|7118.5|7103.5|7116.6|7101.6|44
1733144620000|2024-12-02 13:03:40|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|7118.6|7103.6|0
1733144630000|2024-12-02 13:03:50|7119|7104|7120.5|7105.5|7120.5|7105.5|7119|7104|5
1733144640000|2024-12-02 13:04:00|7120.2|7105.2|7116.1|7101.1|7120.2|7105.2|7116.1|7101.1|9
1733144650000|2024-12-02 13:04:10|7115.6|7100.6|7115.6|7100.6|7116.1|7101.1|7115.6|7100.6|4
1733144660000|2024-12-02 13:04:20|7115.1|7100.1|7117.2|7102.2|7117.2|7102.2|7115.1|7100.1|10
1733144670000|2024-12-02 13:04:30|7117.3|7102.3|7116|7101|7117.7|7102.7|7116|7101|45
1733144680000|2024-12-02 13:04:40|7116.8|7101.8|7117.3|7102.3|7117.7|7102.7|7116.8|7101.8|4
1733144690000|2024-12-02 13:04:50|7116.9|7101.9|7116.4|7101.4|7116.9|7101.9|7116.4|7101.4|0
1733144700000|2024-12-02 13:05:00|7116.8|7101.8|7116.9|7101.9|7116.9|7101.9|7116.5|7101.5|1
1733144710000|2024-12-02 13:05:10|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|2
1733144720000|2024-12-02 13:05:20|7114.2|7099.2|7114.4|7099.4|7114.9|7099.9|7112.5|7097.5|46
1733144730000|2024-12-02 13:05:30|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.4|7099.4|12
1733144740000|2024-12-02 13:05:40|7114.9|7099.9|7114.9|7099.9|7115.3|7100.3|7114.9|7099.9|2
1733144750000|2024-12-02 13:05:50|7114.8|7099.8|7113.8|7098.8|7114.8|7099.8|7113.8|7098.8|11
1733144760000|2024-12-02 13:06:00|7114.6|7099.6|7115|7100|7115|7100|7113.6|7098.6|7
1733144770000|2024-12-02 13:06:10|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|6
1733144780000|2024-12-02 13:06:20|||||||||1
1733144790000|2024-12-02 13:06:30|7114.7|7099.7|7114.6|7099.6|7115.1|7100.1|7114.6|7099.6|5
1733144800000|2024-12-02 13:06:40|||||||||3
1733144810000|2024-12-02 13:06:50|7114.8|7099.8|7114.3|7099.3|7115.2|7100.2|7114.3|7099.3|5
1733144820000|2024-12-02 13:07:00|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|9
1733144830000|2024-12-02 13:07:10|7114.8|7099.8|7114.4|7099.4|7114.8|7099.8|7114.3|7099.3|5
1733144840000|2024-12-02 13:07:20|7114.3|7099.3|7110.3|7095.3|7114.3|7099.3|7110.3|7095.3|5
1733144850000|2024-12-02 13:07:30|7110.7|7095.7|7110.4|7095.4|7110.9|7095.9|7107.4|7092.4|90
1733144860000|2024-12-02 13:07:40|7110.5|7095.5|7111.4|7096.4|7111.9|7096.9|7110.5|7095.5|6
1733144870000|2024-12-02 13:07:50|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|8
1733144880000|2024-12-02 13:08:00|7111.4|7096.4|7109.8|7094.8|7111.4|7096.4|7107.9|7092.9|14
1733144890000|2024-12-02 13:08:10|7109.9|7094.9|7111.2|7096.2|7111.7|7096.7|7109.9|7094.9|12
1733144900000|2024-12-02 13:08:20|7111.3|7096.3|7110.9|7095.9|7111.3|7096.3|7110.3|7095.3|2
1733144910000|2024-12-02 13:08:30|7110.4|7095.4|7110.2|7095.2|7110.4|7095.4|7109.8|7094.8|4
1733144920000|2024-12-02 13:08:40|7109.8|7094.8|7109.2|7094.2|7109.8|7094.8|7109.2|7094.2|4
1733144930000|2024-12-02 13:08:50|7108.2|7093.2|7107.2|7092.2|7108.2|7093.2|7107.2|7092.2|17
1733144940000|2024-12-02 13:09:00|7106.7|7091.7|7108.8|7093.8|7108.8|7093.8|7105.7|7090.7|17
1733144950000|2024-12-02 13:09:10|7108.7|7093.7|7107.6|7092.6|7108.7|7093.7|7107.6|7092.6|11
1733144960000|2024-12-02 13:09:20|7107.2|7092.2|7105.8|7090.8|7107.7|7092.7|7105.8|7090.8|9
1733144970000|2024-12-02 13:09:30|7105.7|7090.7|7105.1|7090.1|7105.7|7090.7|7103.7|7088.7|19
1733144980000|2024-12-02 13:09:40|7103.7|7088.7|7101.5|7086.5|7104.1|7089.1|7101.4|7086.4|36
1733144990000|2024-12-02 13:09:50|7101|7086|7099.4|7084.4|7101|7086|7099.4|7084.4|5
1733145000000|2024-12-02 13:10:00|7099.9|7084.9|7102.8|7087.8|7103.4|7088.4|7099.9|7084.9|11
1733145010000|2024-12-02 13:10:10|7104.1|7089.1|7104.2|7089.2|7104.6|7089.6|7103.2|7088.2|17
1733145020000|2024-12-02 13:10:20|7105.2|7090.2|7104.7|7089.7|7105.2|7090.2|7104.7|7089.7|6
1733145040000|2024-12-02 13:10:40|7104.6|7089.6|7102.9|7087.9|7104.6|7089.6|7102.9|7087.9|1
1733145050000|2024-12-02 13:10:50|7102.8|7087.8|7101.4|7086.4|7102.8|7087.8|7101.4|7086.4|1
1733145070000|2024-12-02 13:11:10|7101.3|7086.3|7101.7|7086.7|7101.7|7086.7|7101.3|7086.3|2
1733145080000|2024-12-02 13:11:20|||||||||1
1733145110000|2024-12-02 13:11:50|7101.2|7086.2|7100.7|7085.7|7101.7|7086.7|7099.7|7084.7|14
1733145120000|2024-12-02 13:12:00|7101.2|7086.2|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|4
1733145130000|2024-12-02 13:12:10|7102.3|7087.3|7102.7|7087.7|7102.7|7087.7|7102.3|7087.3|2
1733145140000|2024-12-02 13:12:20|||||||||1
1733145150000|2024-12-02 13:12:30|7102.3|7087.3|7102.7|7087.7|7102.7|7087.7|7102.2|7087.2|1
1733145160000|2024-12-02 13:12:40|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|7100.8|7085.8|1
1733145170000|2024-12-02 13:12:50|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|2
1733145180000|2024-12-02 13:13:00|7098|7083|7097.5|7082.5|7098|7083|7097.5|7082.5|8
1733145190000|2024-12-02 13:13:10|7097.4|7082.4|7094.4|7079.4|7097.4|7082.4|7094.4|7079.4|7
1733145200000|2024-12-02 13:13:20|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|2
1733145210000|2024-12-02 13:13:30|7094.2|7079.2|7091|7076|7094.2|7079.2|7091|7076|22
1733145220000|2024-12-02 13:13:40|7090.5|7075.5|7093.9|7078.9|7094.7|7079.7|7090|7075|9
1733145230000|2024-12-02 13:13:50|7094.8|7079.8|7093.9|7078.9|7094.8|7079.8|7093.9|7078.9|13
1733145240000|2024-12-02 13:14:00|7093.8|7078.8|7094.7|7079.7|7094.7|7079.7|7093.8|7078.8|6
1733145250000|2024-12-02 13:14:10|7094.8|7079.8|7093.9|7078.9|7094.8|7079.8|7093.9|7078.9|6
1733145270000|2024-12-02 13:14:30|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|1
1733145290000|2024-12-02 13:14:50|7093|7078|7092.3|7077.3|7093|7078|7092.3|7077.3|3
1733145300000|2024-12-02 13:15:00|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|3
1733145310000|2024-12-02 13:15:10|7092.3|7077.3|7092.2|7077.2|7092.3|7077.3|7092.2|7077.2|2
1733145320000|2024-12-02 13:15:20|7090.8|7075.8|7089.9|7074.9|7090.8|7075.8|7089.9|7074.9|2
1733145340000|2024-12-02 13:15:40|||||||||1
1733145390000|2024-12-02 13:16:30|||||||||1
1733145400000|2024-12-02 13:16:40|7089.5|7074.5|7089|7074|7089.5|7074.5|7089|7074|2
1733145410000|2024-12-02 13:16:50|7089.5|7074.5|7092.9|7077.9|7092.9|7077.9|7089.4|7074.4|13
1733145420000|2024-12-02 13:17:00|7093.3|7078.3|7093.8|7078.8|7093.9|7078.9|7093.3|7078.3|2
1733145430000|2024-12-02 13:17:10|7095.2|7080.2|7093.4|7078.4|7095.3|7080.3|7093.4|7078.4|12
1733145440000|2024-12-02 13:17:20|7093.9|7078.9|7098.1|7083.1|7098.2|7083.2|7093.9|7078.9|11
1733145450000|2024-12-02 13:17:30|7098.7|7083.7|7097.7|7082.7|7099.1|7084.1|7097.7|7082.7|6
1733145460000|2024-12-02 13:17:40|7097.2|7082.2|7096.5|7081.5|7097.2|7082.2|7096.1|7081.1|3
1733145470000|2024-12-02 13:17:50|7095.7|7080.7|7092.8|7077.8|7095.7|7080.7|7092.8|7077.8|9
1733145480000|2024-12-02 13:18:00|7093.2|7078.2|7093.8|7078.8|7094.3|7079.3|7093.2|7078.2|3
1733145490000|2024-12-02 13:18:10|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7092.2|7077.2|22
1733145500000|2024-12-02 13:18:20|7093.2|7078.2|7093.7|7078.7|7093.7|7078.7|7092.8|7077.8|1
1733145520000|2024-12-02 13:18:40|7093.2|7078.2|7094.1|7079.1|7094.1|7079.1|7092.4|7077.4|3
1733145530000|2024-12-02 13:18:50|||||||||2
1733145540000|2024-12-02 13:19:00|7095|7080|7095.4|7080.4|7095.5|7080.5|7094.9|7079.9|30
1733145550000|2024-12-02 13:19:10|7095.9|7080.9|7096.5|7081.5|7096.5|7081.5|7095.9|7080.9|8
1733145560000|2024-12-02 13:19:20|7096.4|7081.4|7095.6|7080.6|7097.5|7082.5|7095.6|7080.6|2
1733145580000|2024-12-02 13:19:40|7095.1|7080.1|7096|7081|7096|7081|7095.1|7080.1|14
1733145590000|2024-12-02 13:19:50|7097|7082|7096.6|7081.6|7097|7082|7096.5|7081.5|3
1733145600000|2024-12-02 13:20:00|7096.1|7081.1|7096.5|7081.5|7096.5|7081.5|7096.1|7081.1|7
1733145610000|2024-12-02 13:20:10|7096.1|7081.1|7096.5|7081.5|7096.5|7081.5|7096.1|7081.1|14
1733145630000|2024-12-02 13:20:30|7097.6|7082.6|7098.5|7083.5|7098.5|7083.5|7097.6|7082.6|5
1733145640000|2024-12-02 13:20:40|7099|7084|7099|7084|7099|7084|7098.5|7083.5|10
1733145660000|2024-12-02 13:21:00|7098.5|7083.5|7097.6|7082.6|7098.5|7083.5|7097.6|7082.6|5
1733145670000|2024-12-02 13:21:10|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|0
1733145690000|2024-12-02 13:21:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|5
1733145700000|2024-12-02 13:21:40|7095.4|7080.4|7093.1|7078.1|7095.4|7080.4|7093.1|7078.1|10
1733145710000|2024-12-02 13:21:50|7092.2|7077.2|7093.5|7078.5|7093.5|7078.5|7092.2|7077.2|13
1733145720000|2024-12-02 13:22:00|7094|7079|7094.1|7079.1|7094.1|7079.1|7093.6|7078.6|2
1733145730000|2024-12-02 13:22:10|7094.5|7079.5|7095|7080|7095|7080|7093.6|7078.6|4
1733145740000|2024-12-02 13:22:20|7095.5|7080.5|7098.8|7083.8|7098.8|7083.8|7095.5|7080.5|5
1733145750000|2024-12-02 13:22:30|7100.8|7085.8|7100.3|7085.3|7100.8|7085.8|7099.4|7084.4|3
1733145760000|2024-12-02 13:22:40|7101.8|7086.8|7102.3|7087.3|7102.3|7087.3|7101.8|7086.8|3
1733145770000|2024-12-02 13:22:50|7102.8|7087.8|7103.3|7088.3|7103.8|7088.8|7102.8|7087.8|4
1733145780000|2024-12-02 13:23:00|||||||||1
1733145790000|2024-12-02 13:23:10|7103.7|7088.7|7104.2|7089.2|7104.2|7089.2|7103.3|7088.3|1
1733145800000|2024-12-02 13:23:20|7104.1|7089.1|7102.3|7087.3|7104.1|7089.1|7102.3|7087.3|15
1733145810000|2024-12-02 13:23:30|7102.7|7087.7|7103.3|7088.3|7103.3|7088.3|7102.7|7087.7|0
1733145820000|2024-12-02 13:23:40|7103.2|7088.2|7101.8|7086.8|7103.2|7088.2|7100.9|7085.9|7
1733145840000|2024-12-02 13:24:00|7101.3|7086.3|7099.4|7084.4|7101.3|7086.3|7099.4|7084.4|3
1733145850000|2024-12-02 13:24:10|7098.9|7083.9|7097.9|7082.9|7098.9|7083.9|7097.9|7082.9|2
1733145860000|2024-12-02 13:24:20|7097.4|7082.4|7097.8|7082.8|7098.3|7083.3|7097.4|7082.4|0
1733145870000|2024-12-02 13:24:30|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|7097.3|7082.3|0
1733145890000|2024-12-02 13:24:50|7097.4|7082.4|7098.3|7083.3|7098.3|7083.3|7095.9|7080.9|7
1733145900000|2024-12-02 13:25:00|7098.4|7083.4|7098.9|7083.9|7099.4|7084.4|7098.4|7083.4|4
1733145920000|2024-12-02 13:25:20|7099.3|7084.3|7099.3|7084.3|7099.4|7084.4|7098.9|7083.9|0
1733145930000|2024-12-02 13:25:30|7099|7084|7099|7084|7099|7084|7099|7084|0
1733145940000|2024-12-02 13:25:40|7099.4|7084.4|7102.9|7087.9|7102.9|7087.9|7099.4|7084.4|9
1733145950000|2024-12-02 13:25:50|7103.3|7088.3|7103.8|7088.8|7104.8|7089.8|7103.3|7088.3|8
1733145960000|2024-12-02 13:26:00|7103.4|7088.4|7102.4|7087.4|7103.4|7088.4|7102.4|7087.4|3
1733145970000|2024-12-02 13:26:10|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|1
1733145990000|2024-12-02 13:26:30|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1733146000000|2024-12-02 13:26:40|7102.3|7087.3|7099.5|7084.5|7102.3|7087.3|7099.5|7084.5|9
1733146020000|2024-12-02 13:27:00|7099.3|7084.3|7101.1|7086.1|7101.9|7086.9|7099.3|7084.3|15
1733146030000|2024-12-02 13:27:10|7102|7087|7102|7087|7102|7087|7102|7087|3
1733146040000|2024-12-02 13:27:20|7103|7088|7101.6|7086.6|7103|7088|7101.6|7086.6|2
1733146060000|2024-12-02 13:27:40|7101.7|7086.7|7103.4|7088.4|7103.4|7088.4|7101.7|7086.7|3
1733146070000|2024-12-02 13:27:50|7103.5|7088.5|7104.1|7089.1|7105.1|7090.1|7103.5|7088.5|5
1733146080000|2024-12-02 13:28:00|7105|7090|7105.5|7090.5|7105.6|7090.6|7105|7090|8
1733146090000|2024-12-02 13:28:10|7105.6|7090.6|7104|7089|7105.6|7090.6|7103.6|7088.6|1
1733146100000|2024-12-02 13:28:20|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|1
1733146110000|2024-12-02 13:28:30|7104|7089|7105.2|7090.2|7105.6|7090.6|7104|7089|2
1733146120000|2024-12-02 13:28:40|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|0
1733146150000|2024-12-02 13:29:10|7104.6|7089.6|7112.9|7097.9|7112.9|7097.9|7103.6|7088.6|48
1733146160000|2024-12-02 13:29:20|7113.3|7098.3|7113.5|7098.5|7113.5|7098.5|7113.3|7098.3|12
1733146170000|2024-12-02 13:29:30|7112.9|7097.9|7113.4|7098.4|7113.4|7098.4|7112.9|7097.9|3
1733146180000|2024-12-02 13:29:40|||||||||1
1733146190000|2024-12-02 13:29:50|7113.5|7098.5|7113.4|7098.4|7113.5|7098.5|7113.4|7098.4|1
1733146200000|2024-12-02 13:30:00|7113.3|7098.3|7113.4|7098.4|7113.4|7098.4|7112.9|7097.9|14
1733146210000|2024-12-02 13:30:10|||||||||1
1733146230000|2024-12-02 13:30:30|7113.3|7098.3|7114.8|7099.8|7114.8|7099.8|7113.3|7098.3|2
1733146240000|2024-12-02 13:30:40|7114.9|7099.9|7114|7099|7114.9|7099.9|7114|7099|3
1733146250000|2024-12-02 13:30:50|7113.4|7098.4|7113.6|7098.6|7114.4|7099.4|7112.8|7097.8|1
1733146260000|2024-12-02 13:31:00|7113.4|7098.4|7112.8|7097.8|7114.3|7099.3|7112.8|7097.8|9
1733146270000|2024-12-02 13:31:10|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|7113.4|7098.4|1
1733146280000|2024-12-02 13:31:20|7113.8|7098.8|7112.9|7097.9|7114.9|7099.9|7112.9|7097.9|3
1733146290000|2024-12-02 13:31:30|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|1
1733146300000|2024-12-02 13:31:40|7112.9|7097.9|7114.4|7099.4|7114.9|7099.9|7112.9|7097.9|1
1733146330000|2024-12-02 13:32:10|||||||||1
1733146350000|2024-12-02 13:32:30|7114.2|7099.2|7113.4|7098.4|7114.4|7099.4|7112.9|7097.9|4
1733146360000|2024-12-02 13:32:40|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|1
1733146370000|2024-12-02 13:32:50|7121.3|7106.3|7121.9|7106.9|7121.9|7106.9|7120.8|7105.8|21
1733146380000|2024-12-02 13:33:00|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1733146390000|2024-12-02 13:33:10|7121.3|7106.3|7122.3|7107.3|7122.4|7107.4|7121.3|7106.3|7
1733146400000|2024-12-02 13:33:20|7122.8|7107.8|7120.8|7105.8|7122.8|7107.8|7120.8|7105.8|7
1733146410000|2024-12-02 13:33:30|7120.7|7105.7|7122.3|7107.3|7122.3|7107.3|7120.7|7105.7|4
1733146420000|2024-12-02 13:33:40|7121.8|7106.8|7123.3|7108.3|7123.3|7108.3|7121.7|7106.7|1
1733146430000|2024-12-02 13:33:50|7123.4|7108.4|7125.7|7110.7|7125.7|7110.7|7123.4|7108.4|5
1733146440000|2024-12-02 13:34:00|7125.3|7110.3|7124.2|7109.2|7125.3|7110.3|7123.8|7108.8|5
1733146450000|2024-12-02 13:34:10|7124.3|7109.3|7124.8|7109.8|7124.8|7109.8|7124.3|7109.3|2
1733146460000|2024-12-02 13:34:20|||||||||2
1733146490000|2024-12-02 13:34:50|7124.7|7109.7|7123.8|7108.8|7124.7|7109.7|7123.4|7108.4|3
1733146500000|2024-12-02 13:35:00|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|4
1733146510000|2024-12-02 13:35:10|7119.5|7104.5|7119.3|7104.3|7119.5|7104.5|7119.3|7104.3|3
1733146520000|2024-12-02 13:35:20|7119.6|7104.6|7119.9|7104.9|7120.6|7105.6|7119.6|7104.6|2
1733146530000|2024-12-02 13:35:30|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|7121.9|7106.9|4
1733146540000|2024-12-02 13:35:40|7122.9|7107.9|7127.3|7112.3|7127.3|7112.3|7122.9|7107.9|14
1733146550000|2024-12-02 13:35:50|7127.8|7112.8|7127.3|7112.3|7127.8|7112.8|7127.3|7112.3|3
1733146560000|2024-12-02 13:36:00|7127.1|7112.1|7125.3|7110.3|7127.1|7112.1|7125.3|7110.3|20
1733146590000|2024-12-02 13:36:30|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|0
1733146640000|2024-12-02 13:37:20|7124.4|7109.4|7124.2|7109.2|7124.4|7109.4|7124.2|7109.2|2
1733146650000|2024-12-02 13:37:30|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1733146660000|2024-12-02 13:37:40|7124.6|7109.6|7129.7|7114.7|7130.6|7115.6|7124.6|7109.6|33
1733146670000|2024-12-02 13:37:50|7129.8|7114.8|7127.2|7112.2|7130.6|7115.6|7127.2|7112.2|3
1733146680000|2024-12-02 13:38:00|7126.7|7111.7|7132|7117|7132|7117|7126.3|7111.3|4
1733146690000|2024-12-02 13:38:10|7131.9|7116.9|7131.1|7116.1|7131.9|7116.9|7131.1|7116.1|21
1733146700000|2024-12-02 13:38:20|7130.1|7115.1|7128.2|7113.2|7130.1|7115.1|7128.2|7113.2|5
1733146710000|2024-12-02 13:38:30|7127.7|7112.7|7126.7|7111.7|7127.7|7112.7|7126.7|7111.7|3
1733146730000|2024-12-02 13:38:50|7126.2|7111.2|7131.9|7116.9|7132.7|7117.7|7126.2|7111.2|14
1733146740000|2024-12-02 13:39:00|7131.7|7116.7|7133.6|7118.6|7134.1|7119.1|7131.7|7116.7|22
1733146750000|2024-12-02 13:39:10|||||||||1
1733146760000|2024-12-02 13:39:20|7133.5|7118.5|7130.1|7115.1|7133.5|7118.5|7130|7115|5
1733146770000|2024-12-02 13:39:30|7128.1|7113.1|7127.3|7112.3|7128.2|7113.2|7126.7|7111.7|4
1733146780000|2024-12-02 13:39:40|7128.8|7113.8|7129.6|7114.6|7129.6|7114.6|7128.8|7113.8|1
1733146790000|2024-12-02 13:39:50|7130.2|7115.2|7130.2|7115.2|7130.6|7115.6|7130.2|7115.2|0
1733146800000|2024-12-02 13:40:00|7130|7115|7127.8|7112.8|7130|7115|7127.8|7112.8|1
1733146810000|2024-12-02 13:40:10|7129.6|7114.6|7129.7|7114.7|7130.5|7115.5|7129.6|7114.6|5
1733146820000|2024-12-02 13:40:20|7130.1|7115.1|7130.2|7115.2|7130.2|7115.2|7130.1|7115.1|0
1733146830000|2024-12-02 13:40:30|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733146850000|2024-12-02 13:40:50|||||||||1
1733146860000|2024-12-02 13:41:00|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733146870000|2024-12-02 13:41:10|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733146880000|2024-12-02 13:41:20|7129.7|7114.7|7127.8|7112.8|7129.7|7114.7|7127.8|7112.8|5
1733146890000|2024-12-02 13:41:30|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|2
1733146900000|2024-12-02 13:41:40|7127.7|7112.7|7126.3|7111.3|7127.7|7112.7|7126.3|7111.3|4
1733146910000|2024-12-02 13:41:50|7126.4|7111.4|7128.3|7113.3|7128.3|7113.3|7126.4|7111.4|9
1733146920000|2024-12-02 13:42:00|7128.7|7113.7|7128.8|7113.8|7129.3|7114.3|7128.3|7113.3|6
1733146930000|2024-12-02 13:42:10|7129.2|7114.2|7130.2|7115.2|7130.6|7115.6|7128.8|7113.8|2
1733146950000|2024-12-02 13:42:30|7130.1|7115.1|7130.2|7115.2|7130.2|7115.2|7129.7|7114.7|1
1733146960000|2024-12-02 13:42:40|7129.8|7114.8|7131.3|7116.3|7131.3|7116.3|7127.3|7112.3|9
1733147000000|2024-12-02 13:43:20|||||||||1
1733147010000|2024-12-02 13:43:30|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|1
1733147020000|2024-12-02 13:43:40|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|10
1733147030000|2024-12-02 13:43:50|7133.2|7118.2|7131.1|7116.1|7134.2|7119.2|7131.1|7116.1|8
1733147040000|2024-12-02 13:44:00|7131.3|7116.3|7132.5|7117.5|7132.5|7117.5|7131.3|7116.3|2
1733147050000|2024-12-02 13:44:10|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733147070000|2024-12-02 13:44:30|7132.2|7117.2|7134.6|7119.6|7134.6|7119.6|7132.2|7117.2|9
1733147080000|2024-12-02 13:44:40|7135.6|7120.6|7136|7121|7136|7121|7135|7120|5
1733147090000|2024-12-02 13:44:50|||||||||1
1733147100000|2024-12-02 13:45:00|7135.1|7120.1|7132.6|7117.6|7135.1|7120.1|7132.6|7117.6|10
1733147120000|2024-12-02 13:45:20|7132.9|7117.9|7134.6|7119.6|7136|7121|7132.9|7117.9|9
1733147130000|2024-12-02 13:45:30|7134|7119|7134|7119|7134|7119|7134|7119|3
1733147140000|2024-12-02 13:45:40|7134.1|7119.1|7131.1|7116.1|7136.5|7121.5|7131.1|7116.1|23
1733147150000|2024-12-02 13:45:50|7130.7|7115.7|7127.9|7112.9|7130.7|7115.7|7127.9|7112.9|7
1733147160000|2024-12-02 13:46:00|7127.8|7112.8|7123.9|7108.9|7127.8|7112.8|7123.9|7108.9|2
1733147180000|2024-12-02 13:46:20|7122.9|7107.9|7123.9|7108.9|7123.9|7108.9|7120.4|7105.4|11
1733147200000|2024-12-02 13:46:40|7124.5|7109.5|7124.4|7109.4|7125.4|7110.4|7124.4|7109.4|2
1733147220000|2024-12-02 13:47:00|7124.5|7109.5|7124.3|7109.3|7124.5|7109.5|7123.6|7108.6|2
1733147230000|2024-12-02 13:47:10|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1733147250000|2024-12-02 13:47:30|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|7125.6|7110.6|1
1733147260000|2024-12-02 13:47:40|7125.7|7110.7|7126.5|7111.5|7126.5|7111.5|7125.7|7110.7|1
1733147270000|2024-12-02 13:47:50|||||||||1
1733147280000|2024-12-02 13:48:00|7126.9|7111.9|7127.5|7112.5|7127.5|7112.5|7126.9|7111.9|2
1733147310000|2024-12-02 13:48:30|7127.2|7112.2|7124.6|7109.6|7127.2|7112.2|7122|7107|12
1733147320000|2024-12-02 13:48:40|7124.5|7109.5|7126|7111|7126|7111|7124.5|7109.5|2
1733147340000|2024-12-02 13:49:00|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|4
1733147350000|2024-12-02 13:49:10|7124|7109|7124.9|7109.9|7124.9|7109.9|7124|7109|0
1733147360000|2024-12-02 13:49:20|7124.5|7109.5|7125.4|7110.4|7125.4|7110.4|7124.5|7109.5|1
1733147370000|2024-12-02 13:49:30|7125.5|7110.5|7124.5|7109.5|7125.5|7110.5|7124.5|7109.5|3
1733147400000|2024-12-02 13:50:00|7124|7109|7121.3|7106.3|7124|7109|7121.3|7106.3|3
1733147410000|2024-12-02 13:50:10|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1733147420000|2024-12-02 13:50:20|7120.6|7105.6|7121.6|7106.6|7121.6|7106.6|7120.2|7105.2|3
1733147440000|2024-12-02 13:50:40|7122.6|7107.6|7123.6|7108.6|7124|7109|7122.6|7107.6|5
1733147450000|2024-12-02 13:50:50|7124|7109|7124|7109|7124|7109|7124|7109|5
1733147460000|2024-12-02 13:51:00|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|7123.6|7108.6|0
1733147490000|2024-12-02 13:51:30|7125.4|7110.4|7127.5|7112.5|7127.9|7112.9|7125.4|7110.4|23
1733147500000|2024-12-02 13:51:40|7127.9|7112.9|7125.4|7110.4|7127.9|7112.9|7125.4|7110.4|14
1733147510000|2024-12-02 13:51:50|7125.9|7110.9|7127.9|7112.9|7127.9|7112.9|7125.9|7110.9|4
1733147520000|2024-12-02 13:52:00|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|7128.4|7113.4|0
1733147540000|2024-12-02 13:52:20|7128.2|7113.2|7125.9|7110.9|7128.2|7113.2|7125.9|7110.9|2
1733147550000|2024-12-02 13:52:30|7125.4|7110.4|7124.1|7109.1|7125.4|7110.4|7122.4|7107.4|8
1733147560000|2024-12-02 13:52:40|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|7124.5|7109.5|0
1733147570000|2024-12-02 13:52:50|7123|7108|7123|7108|7123|7108|7123|7108|1
1733147590000|2024-12-02 13:53:10|7123.4|7108.4|7123.5|7108.5|7123.5|7108.5|7123.4|7108.4|0
1733147600000|2024-12-02 13:53:20|7122.5|7107.5|7121.5|7106.5|7122.5|7107.5|7121.5|7106.5|2
1733147620000|2024-12-02 13:53:40|7121|7106|7123|7108|7123|7108|7121|7106|5
1733147630000|2024-12-02 13:53:50|7122.5|7107.5|7121.5|7106.5|7122.5|7107.5|7121.5|7106.5|3
1733147670000|2024-12-02 13:54:30|7122.9|7107.9|7123|7108|7123|7108|7122.5|7107.5|4
1733147700000|2024-12-02 13:55:00|7122.5|7107.5|7122.5|7107.5|7122.5|7107.5|7120.9|7105.9|12
1733147710000|2024-12-02 13:55:10|7122|7107|7122.5|7107.5|7122.5|7107.5|7122|7107|1
1733147730000|2024-12-02 13:55:30|||||||||1
1733147740000|2024-12-02 13:55:40|7122.4|7107.4|7122.5|7107.5|7122.5|7107.5|7122|7107|7
1733147750000|2024-12-02 13:55:50|7122|7107|7121.9|7106.9|7122|7107|7121.9|7106.9|1
1733147760000|2024-12-02 13:56:00|7122|7107|7123.4|7108.4|7124|7109|7122|7107|6
1733147770000|2024-12-02 13:56:10|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|0
1733147790000|2024-12-02 13:56:30|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1733147800000|2024-12-02 13:56:40|7124|7109|7124|7109|7124|7109|7124|7109|0
1733147810000|2024-12-02 13:56:50|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|0
1733147830000|2024-12-02 13:57:10|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1733147870000|2024-12-02 13:57:50|7121.8|7106.8|7122|7107|7122.5|7107.5|7121.1|7106.1|6
1733147880000|2024-12-02 13:58:00|7121.9|7106.9|7120.5|7105.5|7122|7107|7120.5|7105.5|3
1733147890000|2024-12-02 13:58:10|7120.6|7105.6|7121.3|7106.3|7121.5|7106.5|7120|7105|16
1733147900000|2024-12-02 13:58:20|7121.2|7106.2|7119.5|7104.5|7121.2|7106.2|7119.5|7104.5|7
1733147910000|2024-12-02 13:58:30|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|7119.4|7104.4|3
1733147920000|2024-12-02 13:58:40|7120.4|7105.4|7120|7105|7120.4|7105.4|7120|7105|1
1733147930000|2024-12-02 13:58:50|7120.4|7105.4|7120.4|7105.4|7120.4|7105.4|7120|7105|0
1733147960000|2024-12-02 13:59:20|7120.2|7105.2|7119.4|7104.4|7120.2|7105.2|7119.4|7104.4|1
1733147990000|2024-12-02 13:59:50|7119.8|7104.8|7120.9|7105.9|7120.9|7105.9|7119.8|7104.8|2
1733148000000|2024-12-02 14:00:00|7120.4|7105.4|7118.9|7103.9|7120.4|7105.4|7118.9|7103.9|5
1733148010000|2024-12-02 14:00:10|7117.3|7102.3|7114.9|7099.9|7117.3|7102.3|7114.9|7099.9|5
1733148020000|2024-12-02 14:00:20|7115|7100|7116|7101|7116|7101|7114.5|7099.5|36
1733148030000|2024-12-02 14:00:30|7115.9|7100.9|7115.5|7100.5|7115.9|7100.9|7115.5|7100.5|2
1733148060000|2024-12-02 14:01:00|7117|7102|7118.9|7103.9|7119|7104|7117|7102|8
1733148070000|2024-12-02 14:01:10|7119|7104|7119|7104|7119|7104|7119|7104|0
1733148090000|2024-12-02 14:01:30|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|2
1733148110000|2024-12-02 14:01:50|7119|7104|7117|7102|7120|7105|7117|7102|7
1733148120000|2024-12-02 14:02:00|7116.5|7101.5|7116.5|7101.5|7117|7102|7116.5|7101.5|1
1733148130000|2024-12-02 14:02:10|||||||||1
1733148140000|2024-12-02 14:02:20|7116.7|7101.7|7117|7102|7117|7102|7116.7|7101.7|1
1733148160000|2024-12-02 14:02:40|7117.1|7102.1|7118.4|7103.4|7118.4|7103.4|7117|7102|4
1733148170000|2024-12-02 14:02:50|7118.5|7103.5|7113.5|7098.5|7118.5|7103.5|7113.5|7098.5|6
1733148180000|2024-12-02 14:03:00|||||||||2
1733148190000|2024-12-02 14:03:10|||||||||2
1733148210000|2024-12-02 14:03:30|||||||||1
1733148230000|2024-12-02 14:03:50|||||||||1
1733148240000|2024-12-02 14:04:00|7108.5|7093.5|7106.5|7091.5|7108.5|7093.5|7106.5|7091.5|35
1733148250000|2024-12-02 14:04:10|7107|7092|7106.5|7091.5|7107|7092|7106.5|7091.5|9
1733148260000|2024-12-02 14:04:20|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7
1733148280000|2024-12-02 14:04:40|||||||||2
1733148290000|2024-12-02 14:04:50|||||||||4
1733148300000|2024-12-02 14:05:00|7104.1|7089.1|7103.1|7088.1|7104.1|7089.1|7103.1|7088.1|10
1733148310000|2024-12-02 14:05:10|7103.5|7088.5|7103.6|7088.6|7103.6|7088.6|7103.5|7088.5|3
1733148320000|2024-12-02 14:05:20|7104.1|7089.1|7105.1|7090.1|7106|7091|7104.1|7089.1|2
1733148330000|2024-12-02 14:05:30|7105.2|7090.2|7108.1|7093.1|7108.1|7093.1|7105.2|7090.2|2
1733148350000|2024-12-02 14:05:50|7109|7094|7108.6|7093.6|7109|7094|7108.6|7093.6|3
1733148360000|2024-12-02 14:06:00|7109|7094|7110|7095|7110|7095|7109|7094|8
1733148370000|2024-12-02 14:06:10|7109.7|7094.7|7108.5|7093.5|7109.7|7094.7|7108.5|7093.5|4
1733148380000|2024-12-02 14:06:20|7107.5|7092.5|7108|7093|7108|7093|7107.5|7092.5|5
1733148420000|2024-12-02 14:07:00|7108.5|7093.5|7107.5|7092.5|7108.5|7093.5|7107|7092|13
1733148440000|2024-12-02 14:07:20|7108|7093|7109.5|7094.5|7109.5|7094.5|7108|7093|3
1733148450000|2024-12-02 14:07:30|7109.9|7094.9|7109.5|7094.5|7110|7095|7109|7094|3
1733148470000|2024-12-02 14:07:50|7109|7094|7109.5|7094.5|7109.9|7094.9|7109|7094|5
1733148480000|2024-12-02 14:08:00|7109|7094|7109|7094|7109|7094|7109|7094|2
1733148500000|2024-12-02 14:08:20|7109.5|7094.5|7110.5|7095.5|7110.9|7095.9|7109.5|7094.5|10
1733148510000|2024-12-02 14:08:30|||||||||2
1733148520000|2024-12-02 14:08:40|7109|7094|7109|7094|7109|7094|7109|7094|1
1733148530000|2024-12-02 14:08:50|7109.5|7094.5|7108.5|7093.5|7109.5|7094.5|7108.5|7093.5|1
1733148540000|2024-12-02 14:09:00|7107.5|7092.5|7108|7093|7108|7093|7107.5|7092.5|3
1733148550000|2024-12-02 14:09:10|7109|7094|7109|7094|7109|7094|7109|7094|3
1733148570000|2024-12-02 14:09:30|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|7108.5|7093.5|0
1733148590000|2024-12-02 14:09:50|7108|7093|7109.5|7094.5|7109.5|7094.5|7108|7093|2
1733148600000|2024-12-02 14:10:00|7109.4|7094.4|7107.5|7092.5|7109.4|7094.4|7107.5|7092.5|8
1733148620000|2024-12-02 14:10:20|7108|7093|7107.5|7092.5|7108|7093|7107.5|7092.5|2
1733148640000|2024-12-02 14:10:40|7107.4|7092.4|7105.5|7090.5|7107.4|7092.4|7105.5|7090.5|6
1733148660000|2024-12-02 14:11:00|7105|7090|7105.5|7090.5|7106|7091|7105|7090|1
1733148670000|2024-12-02 14:11:10|7106|7091|7105.5|7090.5|7106|7091|7105.5|7090.5|1
1733148740000|2024-12-02 14:12:20|||||||||2
1733148790000|2024-12-02 14:13:10|7106|7091|7105.5|7090.5|7106|7091|7105.5|7090.5|4
1733148800000|2024-12-02 14:13:20|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|1
1733148810000|2024-12-02 14:13:30|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|11
1733148820000|2024-12-02 14:13:40|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|1
1733148850000|2024-12-02 14:14:10|||||||||1
1733148860000|2024-12-02 14:14:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|17
1733148870000|2024-12-02 14:14:30|7106.4|7091.4|7105.4|7090.4|7106.4|7091.4|7105.4|7090.4|3
1733148930000|2024-12-02 14:15:30|7106.9|7091.9|7107.3|7092.3|7107.4|7092.4|7106.9|7091.9|3
1733148950000|2024-12-02 14:15:50|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|1
1733148960000|2024-12-02 14:16:00|7106.4|7091.4|7107.8|7092.8|7107.8|7092.8|7105|7090|11
1733148970000|2024-12-02 14:16:10|7107.3|7092.3|7106.9|7091.9|7107.3|7092.3|7106.9|7091.9|3
1733148980000|2024-12-02 14:16:20|7106.8|7091.8|7105.9|7090.9|7106.8|7091.8|7105.9|7090.9|2
1733149000000|2024-12-02 14:16:40|7106|7091|7107.3|7092.3|7107.4|7092.4|7106|7091|2
1733149010000|2024-12-02 14:16:50|7106.9|7091.9|7106.4|7091.4|7107.8|7092.8|7106.4|7091.4|3
1733149020000|2024-12-02 14:17:00|7105.6|7090.6|7105.4|7090.4|7107.4|7092.4|7105.4|7090.4|10
1733149030000|2024-12-02 14:17:10|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1733149050000|2024-12-02 14:17:30|7104.8|7089.8|7104.4|7089.4|7104.8|7089.8|7104|7089|3
1733149080000|2024-12-02 14:18:00|7104.2|7089.2|7103.3|7088.3|7104.2|7089.2|7102.9|7087.9|12
1733149100000|2024-12-02 14:18:20|7102.8|7087.8|7104.3|7089.3|7104.3|7089.3|7102.8|7087.8|8
1733149120000|2024-12-02 14:18:40|7103.3|7088.3|7103.9|7088.9|7104.8|7089.8|7103.3|7088.3|3
1733149130000|2024-12-02 14:18:50|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|3
1733149140000|2024-12-02 14:19:00|||||||||4
1733149170000|2024-12-02 14:19:30|7103.7|7088.7|7103.3|7088.3|7103.7|7088.7|7102.8|7087.8|5
1733149200000|2024-12-02 14:20:00|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|7102.8|7087.8|4
1733149210000|2024-12-02 14:20:10|7102.9|7087.9|7103.3|7088.3|7103.3|7088.3|7102.9|7087.9|6
1733149220000|2024-12-02 14:20:20|7103.2|7088.2|7105.2|7090.2|7105.2|7090.2|7103.2|7088.2|2
1733149270000|2024-12-02 14:21:10|7104.2|7089.2|7103.8|7088.8|7104.2|7089.2|7102.8|7087.8|3
1733149290000|2024-12-02 14:21:30|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1733149300000|2024-12-02 14:21:40|7104.2|7089.2|7104.3|7089.3|7104.3|7089.3|7104.2|7089.2|0
1733149310000|2024-12-02 14:21:50|||||||||1
1733149320000|2024-12-02 14:22:00|7103.8|7088.8|7104.3|7089.3|7105.2|7090.2|7103.8|7088.8|3
1733149350000|2024-12-02 14:22:30|7103.9|7088.9|7103.3|7088.3|7103.9|7088.9|7103.3|7088.3|2
1733149380000|2024-12-02 14:23:00|7102.9|7087.9|7103.7|7088.7|7103.7|7088.7|7102.8|7087.8|5
1733149390000|2024-12-02 14:23:10|7104.2|7089.2|7104.8|7089.8|7105.8|7090.8|7104.2|7089.2|2
1733149400000|2024-12-02 14:23:20|7105.2|7090.2|7105.8|7090.8|7106.2|7091.2|7105.2|7090.2|6
1733149420000|2024-12-02 14:23:40|||||||||1
1733149430000|2024-12-02 14:23:50|7107.7|7092.7|7107.3|7092.3|7107.7|7092.7|7107.3|7092.3|2
1733149440000|2024-12-02 14:24:00|7106.8|7091.8|7106.3|7091.3|7106.8|7091.8|7105.8|7090.8|1
1733149450000|2024-12-02 14:24:10|7106.7|7091.7|7104.3|7089.3|7106.7|7091.7|7103.8|7088.8|4
1733149460000|2024-12-02 14:24:20|||||||||2
1733149470000|2024-12-02 14:24:30|7103.4|7088.4|7103|7088|7103.4|7088.4|7103|7088|14
1733149480000|2024-12-02 14:24:40|7103.5|7088.5|7103.1|7088.1|7103.5|7088.5|7103.1|7088.1|20
1733149490000|2024-12-02 14:24:50|7103.6|7088.6|7105.1|7090.1|7105.1|7090.1|7103.6|7088.6|2
1733149500000|2024-12-02 14:25:00|7103.9|7088.9|7103.5|7088.5|7104.1|7089.1|7103.1|7088.1|22
1733149520000|2024-12-02 14:25:20|||||||||1
1733149540000|2024-12-02 14:25:40|7104|7089|7104.1|7089.1|7104.1|7089.1|7104|7089|2
1733149550000|2024-12-02 14:25:50|7104|7089|7104|7089|7104.4|7089.4|7104|7089|6
1733149560000|2024-12-02 14:26:00|7103.8|7088.8|7103.4|7088.4|7103.8|7088.8|7103|7088|10
1733149580000|2024-12-02 14:26:20|7104.1|7089.1|7104.6|7089.6|7104.6|7089.6|7103.5|7088.5|11
1733149590000|2024-12-02 14:26:30|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|6
1733149600000|2024-12-02 14:26:40|7103.1|7088.1|7105.5|7090.5|7105.5|7090.5|7103|7088|10
1733149610000|2024-12-02 14:26:50|7105.1|7090.1|7104.5|7089.5|7105.5|7090.5|7104.5|7089.5|1
1733149650000|2024-12-02 14:27:30|7104.6|7089.6|7104.7|7089.7|7104.7|7089.7|7104.1|7089.1|3
1733149660000|2024-12-02 14:27:40|7104.8|7089.8|7106.6|7091.6|7106.6|7091.6|7104.8|7089.8|6
1733149670000|2024-12-02 14:27:50|7107.1|7092.1|7105.1|7090.1|7107.1|7092.1|7105.1|7090.1|11
1733149680000|2024-12-02 14:28:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1733149690000|2024-12-02 14:28:10|7103.7|7088.7|7099.6|7084.6|7103.7|7088.7|7099.6|7084.6|6
1733149710000|2024-12-02 14:28:30|7099.2|7084.2|7099.1|7084.1|7099.2|7084.2|7099.1|7084.1|5
1733149720000|2024-12-02 14:28:40|7100|7085|7100|7085|7100|7085|7100|7085|4
1733149730000|2024-12-02 14:28:50|7100.4|7085.4|7102|7087|7102|7087|7100.4|7085.4|1
1733149740000|2024-12-02 14:29:00|7102.6|7087.6|7102.1|7087.1|7102.6|7087.6|7102.1|7087.1|2
1733149750000|2024-12-02 14:29:10|7102.4|7087.4|7104.5|7089.5|7104.5|7089.5|7102.4|7087.4|2
1733149770000|2024-12-02 14:29:30|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1733149780000|2024-12-02 14:29:40|||||||||1
1733149790000|2024-12-02 14:29:50|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|6
1733149800000|2024-12-02 14:30:00|7105.5|7090.5|7096.5|7081.5|7107.6|7092.6|7096.4|7081.4|86
1733149810000|2024-12-02 14:30:10|7096.1|7081.1|7099.7|7084.7|7099.7|7084.7|7096|7081|19
1733149820000|2024-12-02 14:30:20|7099.8|7084.8|7100.2|7085.2|7101.2|7086.2|7099.7|7084.7|12
1733149830000|2024-12-02 14:30:30|7099.7|7084.7|7100.2|7085.2|7100.7|7085.7|7098.7|7083.7|7
1733149840000|2024-12-02 14:30:40|7100.7|7085.7|7100.3|7085.3|7100.7|7085.7|7100.2|7085.2|9
1733149850000|2024-12-02 14:30:50|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|2
1733149860000|2024-12-02 14:31:00|||||||||3
1733149870000|2024-12-02 14:31:10|||||||||3
1733149880000|2024-12-02 14:31:20|7100.3|7085.3|7100.4|7085.4|7100.4|7085.4|7100.3|7085.3|4
1733149890000|2024-12-02 14:31:30|7100.8|7085.8|7101.3|7086.3|7101.8|7086.8|7100.4|7085.4|16
1733149900000|2024-12-02 14:31:40|7100.9|7085.9|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|10
1733149910000|2024-12-02 14:31:50|7099.9|7084.9|7098.8|7083.8|7099.9|7084.9|7098.4|7083.4|21
1733149920000|2024-12-02 14:32:00|7099.7|7084.7|7097.4|7082.4|7099.7|7084.7|7097.3|7082.3|13
1733149930000|2024-12-02 14:32:10|7096.8|7081.8|7096.3|7081.3|7096.8|7081.8|7096.3|7081.3|1
1733149940000|2024-12-02 14:32:20|7098.8|7083.8|7098.3|7083.3|7098.8|7083.8|7098.3|7083.3|11
1733149950000|2024-12-02 14:32:30|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1733149960000|2024-12-02 14:32:40|7097.7|7082.7|7096.2|7081.2|7097.7|7082.7|7096.2|7081.2|2
1733149970000|2024-12-02 14:32:50|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|2
1733149980000|2024-12-02 14:33:00|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7095.8|7080.8|20
1733149990000|2024-12-02 14:33:10|7095.8|7080.8|7096.3|7081.3|7096.4|7081.4|7095.8|7080.8|14
1733150000000|2024-12-02 14:33:20|7095.9|7080.9|7096.3|7081.3|7096.3|7081.3|7095.9|7080.9|1
1733150010000|2024-12-02 14:33:30|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|7096.4|7081.4|1
1733150020000|2024-12-02 14:33:40|7096.6|7081.6|7099.3|7084.3|7099.3|7084.3|7096.6|7081.6|11
1733150030000|2024-12-02 14:33:50|7099.8|7084.8|7102.2|7087.2|7102.5|7087.5|7099.8|7084.8|6
1733150040000|2024-12-02 14:34:00|7103.9|7088.9|7104.4|7089.4|7105.2|7090.2|7103.9|7088.9|6
1733150050000|2024-12-02 14:34:10|7104.7|7089.7|7105.2|7090.2|7105.2|7090.2|7104.7|7089.7|0
1733150060000|2024-12-02 14:34:20|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7103.4|7088.4|5
1733150070000|2024-12-02 14:34:30|7104.8|7089.8|7104.2|7089.2|7104.8|7089.8|7103.7|7088.7|1
1733150080000|2024-12-02 14:34:40|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|4
1733150090000|2024-12-02 14:34:50|7102.9|7087.9|7100.7|7085.7|7102.9|7087.9|7100.7|7085.7|4
1733150100000|2024-12-02 14:35:00|7101.2|7086.2|7098.7|7083.7|7101.2|7086.2|7098.3|7083.3|7
1733150110000|2024-12-02 14:35:10|7098.3|7083.3|7095.8|7080.8|7098.3|7083.3|7095.8|7080.8|9
1733150120000|2024-12-02 14:35:20|7094.4|7079.4|7090.9|7075.9|7094.4|7079.4|7090.8|7075.8|23
1733150130000|2024-12-02 14:35:30|7092.5|7077.5|7091.5|7076.5|7092.5|7077.5|7091.5|7076.5|42
1733150140000|2024-12-02 14:35:40|7091.2|7076.2|7088.6|7073.6|7091.2|7076.2|7086.6|7071.6|125
1733150150000|2024-12-02 14:35:50|7088.2|7073.2|7089.7|7074.7|7090.7|7075.7|7088.2|7073.2|2
1733150160000|2024-12-02 14:36:00|7090.1|7075.1|7089.7|7074.7|7090.1|7075.1|7089.2|7074.2|3
1733150170000|2024-12-02 14:36:10|7090.2|7075.2|7089.7|7074.7|7090.2|7075.2|7089.7|7074.7|3
1733150180000|2024-12-02 14:36:20|7091.2|7076.2|7090.7|7075.7|7091.7|7076.7|7090.7|7075.7|8
1733150190000|2024-12-02 14:36:30|7091.1|7076.1|7091.7|7076.7|7092.2|7077.2|7091.1|7076.1|3
1733150200000|2024-12-02 14:36:40|7091.2|7076.2|7091.7|7076.7|7091.7|7076.7|7091.2|7076.2|1
1733150210000|2024-12-02 14:36:50|7091.2|7076.2|7092.7|7077.7|7092.7|7077.7|7091.2|7076.2|6
1733150220000|2024-12-02 14:37:00|7092.2|7077.2|7092.2|7077.2|7093.2|7078.2|7092.2|7077.2|5
1733150230000|2024-12-02 14:37:10|7091.6|7076.6|7091.7|7076.7|7091.7|7076.7|7091.6|7076.6|3
1733150240000|2024-12-02 14:37:20|7093.6|7078.6|7092.1|7077.1|7093.7|7078.7|7092.1|7077.1|18
1733150250000|2024-12-02 14:37:30|7092.6|7077.6|7091.6|7076.6|7092.6|7077.6|7091.6|7076.6|6
1733150260000|2024-12-02 14:37:40|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1733150270000|2024-12-02 14:37:50|||||||||2
1733150280000|2024-12-02 14:38:00|7093|7078|7093.5|7078.5|7093.9|7078.9|7093|7078|13
1733150290000|2024-12-02 14:38:10|7091.7|7076.7|7091.2|7076.2|7091.7|7076.7|7091.2|7076.2|8
1733150300000|2024-12-02 14:38:20|7090.7|7075.7|7090.7|7075.7|7090.7|7075.7|7090.2|7075.2|11
1733150310000|2024-12-02 14:38:30|7090.5|7075.5|7088.8|7073.8|7090.5|7075.5|7088.8|7073.8|2
1733150320000|2024-12-02 14:38:40|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1733150330000|2024-12-02 14:38:50|||||||||2
1733150340000|2024-12-02 14:39:00|7088.2|7073.2|7088.2|7073.2|7088.3|7073.3|7088.2|7073.2|28
1733150350000|2024-12-02 14:39:10|7088.3|7073.3|7088.2|7073.2|7089.2|7074.2|7088.2|7073.2|13
1733150360000|2024-12-02 14:39:20|7089.2|7074.2|7088.7|7073.7|7089.2|7074.2|7088.7|7073.7|10
1733150370000|2024-12-02 14:39:30|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|7088.2|7073.2|1
1733150380000|2024-12-02 14:39:40|7088.7|7073.7|7090.2|7075.2|7090.6|7075.6|7088.2|7073.2|10
1733150390000|2024-12-02 14:39:50|7090.6|7075.6|7090.2|7075.2|7090.6|7075.6|7090.2|7075.2|2
1733150400000|2024-12-02 14:40:00|7089.3|7074.3|7088.3|7073.3|7089.3|7074.3|7088.3|7073.3|8
1733150410000|2024-12-02 14:40:10|7088.2|7073.2|7087.7|7072.7|7088.7|7073.7|7087.7|7072.7|14
1733150420000|2024-12-02 14:40:20|7086.7|7071.7|7086.2|7071.2|7086.7|7071.7|7086.2|7071.2|11
1733150430000|2024-12-02 14:40:30|7087.1|7072.1|7086.1|7071.1|7087.2|7072.2|7086.1|7071.1|9
1733150440000|2024-12-02 14:40:40|7086.2|7071.2|7089.2|7074.2|7089.2|7074.2|7086.2|7071.2|13
1733150450000|2024-12-02 14:40:50|7088.2|7073.2|7088.7|7073.7|7088.7|7073.7|7088.2|7073.2|4
1733150460000|2024-12-02 14:41:00|7087.5|7072.5|7083.8|7068.8|7087.5|7072.5|7083.3|7068.3|16
1733150470000|2024-12-02 14:41:10|7084.2|7069.2|7086.2|7071.2|7086.2|7071.2|7084.2|7069.2|7
1733150480000|2024-12-02 14:41:20|7086.6|7071.6|7087.2|7072.2|7087.2|7072.2|7086.6|7071.6|2
1733150490000|2024-12-02 14:41:30|7086.9|7071.9|7086.7|7071.7|7087.2|7072.2|7085.2|7070.2|10
1733150500000|2024-12-02 14:41:40|7087.2|7072.2|7088.6|7073.6|7088.6|7073.6|7087.2|7072.2|1
1733150510000|2024-12-02 14:41:50|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1733150520000|2024-12-02 14:42:00|7090|7075|7091|7076|7091|7076|7090|7075|11
1733150540000|2024-12-02 14:42:20|||||||||3
1733150550000|2024-12-02 14:42:30|7091.2|7076.2|7093.5|7078.5|7093.5|7078.5|7091.2|7076.2|5
1733150560000|2024-12-02 14:42:40|7093.4|7078.4|7091.5|7076.5|7093.4|7078.4|7091.5|7076.5|5
1733150570000|2024-12-02 14:42:50|7092.5|7077.5|7092|7077|7092.9|7077.9|7092|7077|0
1733150580000|2024-12-02 14:43:00|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|3
1733150590000|2024-12-02 14:43:10|||||||||1
1733150600000|2024-12-02 14:43:20|7092.1|7077.1|7092.4|7077.4|7092.4|7077.4|7092.1|7077.1|7
1733150620000|2024-12-02 14:43:40|7089.5|7074.5|7093.5|7078.5|7093.9|7078.9|7089|7074|43
1733150630000|2024-12-02 14:43:50|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|7092.6|7077.6|1
1733150640000|2024-12-02 14:44:00|7093|7078|7091.6|7076.6|7093|7078|7091.6|7076.6|3
1733150650000|2024-12-02 14:44:10|7091.5|7076.5|7090.1|7075.1|7091.5|7076.5|7090.1|7075.1|3
1733150660000|2024-12-02 14:44:20|7089.9|7074.9|7087.7|7072.7|7089.9|7074.9|7087.6|7072.6|5
1733150670000|2024-12-02 14:44:30|7087.2|7072.2|7086.6|7071.6|7087.2|7072.2|7086.6|7071.6|2
1733150680000|2024-12-02 14:44:40|7086.5|7071.5|7086|7071|7086.5|7071.5|7086|7071|3
1733150690000|2024-12-02 14:44:50|7086.6|7071.6|7090.1|7075.1|7090.1|7075.1|7086.6|7071.6|19
1733150700000|2024-12-02 14:45:00|7089.7|7074.7|7089.1|7074.1|7089.7|7074.7|7089.1|7074.1|11
1733150710000|2024-12-02 14:45:10|7089|7074|7087.7|7072.7|7089|7074|7087.7|7072.7|11
1733150720000|2024-12-02 14:45:20|7086.7|7071.7|7086.6|7071.6|7087.2|7072.2|7086.2|7071.2|5
1733150730000|2024-12-02 14:45:30|7086.2|7071.2|7085.7|7070.7|7086.2|7071.2|7085.2|7070.2|9
1733150740000|2024-12-02 14:45:40|||||||||4
1733150750000|2024-12-02 14:45:50|||||||||2
1733150760000|2024-12-02 14:46:00|7085.2|7070.2|7083.7|7068.7|7085.2|7070.2|7083.7|7068.7|11
1733150770000|2024-12-02 14:46:10|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|4
1733150780000|2024-12-02 14:46:20|7083.2|7068.2|7084.7|7069.7|7084.7|7069.7|7083.2|7068.2|12
1733150790000|2024-12-02 14:46:30|||||||||2
1733150800000|2024-12-02 14:46:40|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|3
1733150810000|2024-12-02 14:46:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|3
1733150820000|2024-12-02 14:47:00|7082.7|7067.7|7082.7|7067.7|7083.2|7068.2|7082.7|7067.7|24
1733150830000|2024-12-02 14:47:10|7083.2|7068.2|7083.2|7068.2|7083.7|7068.7|7083.2|7068.2|8
1733150840000|2024-12-02 14:47:20|7083.7|7068.7|7083.7|7068.7|7084.2|7069.2|7083.2|7068.2|6
1733150850000|2024-12-02 14:47:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|1
1733150860000|2024-12-02 14:47:40|7083.7|7068.7|7084.2|7069.2|7084.2|7069.2|7083.7|7068.7|7
1733150880000|2024-12-02 14:48:00|7084.7|7069.7|7084.7|7069.7|7084.7|7069.7|7084.2|7069.2|3
1733150890000|2024-12-02 14:48:10|7084.2|7069.2|7083.3|7068.3|7084.2|7069.2|7083.3|7068.3|4
1733150900000|2024-12-02 14:48:20|7083.2|7068.2|7082.2|7067.2|7083.2|7068.2|7082.2|7067.2|10
1733150910000|2024-12-02 14:48:30|7081.4|7066.4|7079.8|7064.8|7081.7|7066.7|7079.2|7064.2|27
1733150920000|2024-12-02 14:48:40|7080|7065|7080.8|7065.8|7081.7|7066.7|7079.8|7064.8|24
1733150930000|2024-12-02 14:48:50|7081.3|7066.3|7080.8|7065.8|7081.3|7066.3|7080.8|7065.8|3
1733150940000|2024-12-02 14:49:00|7080.7|7065.7|7079.8|7064.8|7080.7|7065.7|7079.8|7064.8|5
1733150950000|2024-12-02 14:49:10|7079.9|7064.9|7080.7|7065.7|7080.7|7065.7|7079.8|7064.8|6
1733150970000|2024-12-02 14:49:30|7081.7|7066.7|7084.7|7069.7|7085.2|7070.2|7081.7|7066.7|9
1733150980000|2024-12-02 14:49:40|7084.5|7069.5|7083.7|7068.7|7084.5|7069.5|7083.2|7068.2|1
1733150990000|2024-12-02 14:49:50|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|4
1733151000000|2024-12-02 14:50:00|7069.4|7054.4|7072.4|7057.4|7073.4|7058.4|7069.4|7054.4|15
1733151010000|2024-12-02 14:50:10|7071.6|7056.6|7070.1|7055.1|7071.6|7056.6|7069.6|7054.6|29
1733151020000|2024-12-02 14:50:20|7071.1|7056.1|7073.1|7058.1|7073.6|7058.6|7071.1|7056.1|9
1733151030000|2024-12-02 14:50:30|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|3
1733151040000|2024-12-02 14:50:40|7075.4|7060.4|7074.6|7059.6|7075.6|7060.6|7074.1|7059.1|3
1733151050000|2024-12-02 14:50:50|7074.1|7059.1|7073.6|7058.6|7074.1|7059.1|7073.6|7058.6|0
1733151060000|2024-12-02 14:51:00|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|2
1733151070000|2024-12-02 14:51:10|7073.6|7058.6|7076.1|7061.1|7076.1|7061.1|7073.6|7058.6|6
1733151080000|2024-12-02 14:51:20|7076|7061|7075.6|7060.6|7076|7061|7075.1|7060.1|1
1733151090000|2024-12-02 14:51:30|7076.1|7061.1|7075.1|7060.1|7076.1|7061.1|7075.1|7060.1|1
1733151120000|2024-12-02 14:52:00|7075.6|7060.6|7077|7062|7077|7062|7075.6|7060.6|13
1733151140000|2024-12-02 14:52:20|7076|7061|7075|7060|7076|7061|7075|7060|4
1733151160000|2024-12-02 14:52:40|7075.2|7060.2|7076.5|7061.5|7076.5|7061.5|7075.2|7060.2|2
1733151170000|2024-12-02 14:52:50|7076.6|7061.6|7077|7062|7077|7062|7076.6|7061.6|4
1733151180000|2024-12-02 14:53:00|7076.5|7061.5|7077.9|7062.9|7077.9|7062.9|7076.5|7061.5|18
1733151190000|2024-12-02 14:53:10|7077.6|7062.6|7076.5|7061.5|7077.6|7062.6|7076.5|7061.5|7
1733151200000|2024-12-02 14:53:20|7076.6|7061.6|7078|7063|7078|7063|7076.6|7061.6|6
1733151210000|2024-12-02 14:53:30|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1733151220000|2024-12-02 14:53:40|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733151230000|2024-12-02 14:53:50|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|10
1733151240000|2024-12-02 14:54:00|7079.7|7064.7|7081.3|7066.3|7081.3|7066.3|7079.7|7064.7|5
1733151250000|2024-12-02 14:54:10|7082.2|7067.2|7081.7|7066.7|7082.2|7067.2|7081.7|7066.7|4
1733151260000|2024-12-02 14:54:20|7081.3|7066.3|7079.8|7064.8|7081.3|7066.3|7079.8|7064.8|8
1733151270000|2024-12-02 14:54:30|7079.4|7064.4|7079.3|7064.3|7079.4|7064.4|7079.3|7064.3|0
1733151280000|2024-12-02 14:54:40|7079.2|7064.2|7076.8|7061.8|7079.2|7064.2|7076.8|7061.8|12
1733151290000|2024-12-02 14:54:50|7076.4|7061.4|7076.8|7061.8|7078|7063|7076.3|7061.3|9
1733151300000|2024-12-02 14:55:00|7077|7062|7076.8|7061.8|7078.3|7063.3|7076.8|7061.8|11
1733151310000|2024-12-02 14:55:10|7076.3|7061.3|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|1
1733151320000|2024-12-02 14:55:20|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7076.4|7061.4|1
1733151340000|2024-12-02 14:55:40|7076.3|7061.3|7077.3|7062.3|7077.8|7062.8|7076.3|7061.3|7
1733151360000|2024-12-02 14:56:00|7077.8|7062.8|7076.8|7061.8|7077.8|7062.8|7076.8|7061.8|1
1733151370000|2024-12-02 14:56:10|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|5
1733151380000|2024-12-02 14:56:20|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|10
1733151390000|2024-12-02 14:56:30|7078.2|7063.2|7076.8|7061.8|7078.3|7063.3|7076.8|7061.8|8
1733151400000|2024-12-02 14:56:40|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1733151410000|2024-12-02 14:56:50|||||||||2
1733151420000|2024-12-02 14:57:00|7079.9|7064.9|7079.8|7064.8|7079.9|7064.9|7079.8|7064.8|2
1733151430000|2024-12-02 14:57:10|||||||||2
1733151450000|2024-12-02 14:57:30|||||||||1
1733151460000|2024-12-02 14:57:40|7077.7|7062.7|7077.3|7062.3|7077.7|7062.7|7077.3|7062.3|14
1733151470000|2024-12-02 14:57:50|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7
1733151480000|2024-12-02 14:58:00|7076.8|7061.8|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|8
1733151490000|2024-12-02 14:58:10|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1733151500000|2024-12-02 14:58:20|7076.9|7061.9|7077.3|7062.3|7077.8|7062.8|7076.9|7061.9|1
1733151510000|2024-12-02 14:58:30|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|6
1733151530000|2024-12-02 14:58:50|7077.3|7062.3|7076.9|7061.9|7077.3|7062.3|7076.9|7061.9|1
1733151540000|2024-12-02 14:59:00|7076.8|7061.8|7077.8|7062.8|7077.8|7062.8|7076.8|7061.8|3
1733151550000|2024-12-02 14:59:10|7079.2|7064.2|7078.8|7063.8|7079.2|7064.2|7078.8|7063.8|3
1733151570000|2024-12-02 14:59:30|7077.9|7062.9|7077.8|7062.8|7077.9|7062.9|7077.8|7062.8|4
1733151580000|2024-12-02 14:59:40|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1733151590000|2024-12-02 14:59:50|7077.7|7062.7|7077.8|7062.8|7077.8|7062.8|7077.7|7062.7|0
1733151600000|2024-12-02 15:00:00|7077.4|7062.4|7077|7062|7077.4|7062.4|7077|7062|5
1733151620000|2024-12-02 15:00:20|7076.9|7061.9|7076.8|7061.8|7076.9|7061.9|7076.8|7061.8|1
1733151630000|2024-12-02 15:00:30|7076.4|7061.4|7078.8|7063.8|7078.8|7063.8|7076.3|7061.3|26
1733151640000|2024-12-02 15:00:40|7079.3|7064.3|7079.8|7064.8|7079.8|7064.8|7079.3|7064.3|1
1733151650000|2024-12-02 15:00:50|7079.3|7064.3|7080.4|7065.4|7080.7|7065.7|7079.3|7064.3|7
1733151660000|2024-12-02 15:01:00|7080.3|7065.3|7085.6|7070.6|7086.7|7071.7|7080.3|7065.3|20
1733151670000|2024-12-02 15:01:10|7085.7|7070.7|7087.5|7072.5|7087.5|7072.5|7085.7|7070.7|4
1733151690000|2024-12-02 15:01:30|7087.7|7072.7|7087.7|7072.7|7088.2|7073.2|7087.7|7072.7|5
1733151710000|2024-12-02 15:01:50|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|3
1733151720000|2024-12-02 15:02:00|7086.3|7071.3|7087.7|7072.7|7088.6|7073.6|7086.3|7071.3|7
1733151730000|2024-12-02 15:02:10|7087.3|7072.3|7087.2|7072.2|7087.3|7072.3|7087.2|7072.2|0
1733151740000|2024-12-02 15:02:20|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|5
1733151780000|2024-12-02 15:03:00|7087.2|7072.2|7086.7|7071.7|7087.2|7072.2|7086.7|7071.7|1
1733151790000|2024-12-02 15:03:10|7087.2|7072.2|7086.8|7071.8|7087.2|7072.2|7086.8|7071.8|2
1733151800000|2024-12-02 15:03:20|7086.2|7071.2|7086.7|7071.7|7086.7|7071.7|7086.2|7071.2|1
1733151810000|2024-12-02 15:03:30|||||||||1
1733151820000|2024-12-02 15:03:40|||||||||1
1733151830000|2024-12-02 15:03:50|7087.5|7072.5|7088.7|7073.7|7088.7|7073.7|7087.5|7072.5|11
1733151840000|2024-12-02 15:04:00|7088.2|7073.2|7086.7|7071.7|7088.2|7073.2|7086.7|7071.7|4
1733151850000|2024-12-02 15:04:10|7087.7|7072.7|7088.2|7073.2|7088.5|7073.5|7087.3|7072.3|2
1733151860000|2024-12-02 15:04:20|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|1
1733151880000|2024-12-02 15:04:40|||||||||1
1733151890000|2024-12-02 15:04:50|7087.2|7072.2|7086.8|7071.8|7087.2|7072.2|7086.8|7071.8|7
1733151900000|2024-12-02 15:05:00|||||||||1
1733151910000|2024-12-02 15:05:10|7088.2|7073.2|7089.2|7074.2|7089.2|7074.2|7088.2|7073.2|5
1733151920000|2024-12-02 15:05:20|||||||||1
1733151930000|2024-12-02 15:05:30|7089.8|7074.8|7091.2|7076.2|7091.2|7076.2|7089.8|7074.8|5
1733151940000|2024-12-02 15:05:40|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|7091.8|7076.8|4
1733151960000|2024-12-02 15:06:00|7092.7|7077.7|7093.8|7078.8|7094.7|7079.7|7092.7|7077.7|25
1733151970000|2024-12-02 15:06:10|7092.9|7077.9|7092.7|7077.7|7092.9|7077.9|7092.7|7077.7|0
1733151980000|2024-12-02 15:06:20|7093.7|7078.7|7093.2|7078.2|7093.7|7078.7|7092.7|7077.7|1
1733151990000|2024-12-02 15:06:30|7094|7079|7094.5|7079.5|7094.6|7079.6|7093.7|7078.7|21
1733152000000|2024-12-02 15:06:40|7094.6|7079.6|7093.2|7078.2|7094.6|7079.6|7092.8|7077.8|4
1733152010000|2024-12-02 15:06:50|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|0
1733152020000|2024-12-02 15:07:00|7093.6|7078.6|7088.3|7073.3|7093.6|7078.6|7088.3|7073.3|23
1733152030000|2024-12-02 15:07:10|7087.8|7072.8|7087.9|7072.9|7087.9|7072.9|7087.8|7072.8|3
1733152040000|2024-12-02 15:07:20|7089.8|7074.8|7090.3|7075.3|7090.3|7075.3|7089.8|7074.8|18
1733152050000|2024-12-02 15:07:30|7090.8|7075.8|7090.3|7075.3|7090.8|7075.8|7090.3|7075.3|1
1733152060000|2024-12-02 15:07:40|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1733152070000|2024-12-02 15:07:50|7092.3|7077.3|7092.8|7077.8|7094.3|7079.3|7092.3|7077.3|2
1733152090000|2024-12-02 15:08:10|7092.4|7077.4|7092.3|7077.3|7092.4|7077.4|7092.3|7077.3|0
1733152100000|2024-12-02 15:08:20|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.4|7077.4|0
1733152110000|2024-12-02 15:08:30|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|7092.4|7077.4|3
1733152120000|2024-12-02 15:08:40|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|3
1733152130000|2024-12-02 15:08:50|||||||||1
1733152140000|2024-12-02 15:09:00|7091.3|7076.3|7090.1|7075.1|7091.3|7076.3|7090.1|7075.1|7
1733152150000|2024-12-02 15:09:10|7089.7|7074.7|7088.8|7073.8|7089.7|7074.7|7088.8|7073.8|1
1733152170000|2024-12-02 15:09:30|7088.9|7073.9|7089.3|7074.3|7089.3|7074.3|7088.9|7073.9|3
1733152180000|2024-12-02 15:09:40|7090.3|7075.3|7091.8|7076.8|7091.8|7076.8|7090.3|7075.3|4
1733152190000|2024-12-02 15:09:50|7092.3|7077.3|7092.8|7077.8|7092.8|7077.8|7092.3|7077.3|1
1733152200000|2024-12-02 15:10:00|7092.7|7077.7|7088.9|7073.9|7092.7|7077.7|7088.9|7073.9|3
1733152210000|2024-12-02 15:10:10|7088.8|7073.8|7091.3|7076.3|7091.3|7076.3|7088.8|7073.8|3
1733152220000|2024-12-02 15:10:20|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|1
1733152230000|2024-12-02 15:10:30|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7090.9|7075.9|2
1733152240000|2024-12-02 15:10:40|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|0
1733152250000|2024-12-02 15:10:50|7092.3|7077.3|7091.4|7076.4|7092.3|7077.3|7091.4|7076.4|0
1733152260000|2024-12-02 15:11:00|7091.3|7076.3|7090.8|7075.8|7091.3|7076.3|7090.8|7075.8|0
1733152270000|2024-12-02 15:11:10|7091.3|7076.3|7091.8|7076.8|7091.8|7076.8|7091.3|7076.3|2
1733152280000|2024-12-02 15:11:20|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|2
1733152290000|2024-12-02 15:11:30|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|1
1733152300000|2024-12-02 15:11:40|7092.3|7077.3|7091.8|7076.8|7092.3|7077.3|7091.8|7076.8|1
1733152310000|2024-12-02 15:11:50|7091.3|7076.3|7090.9|7075.9|7091.3|7076.3|7090.9|7075.9|4
1733152320000|2024-12-02 15:12:00|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|7090.8|7075.8|0
1733152340000|2024-12-02 15:12:20|||||||||1
1733152360000|2024-12-02 15:12:40|7091.3|7076.3|7090.8|7075.8|7091.3|7076.3|7090.8|7075.8|1
1733152370000|2024-12-02 15:12:50|||||||||1
1733152390000|2024-12-02 15:13:10|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|7091.3|7076.3|2
1733152400000|2024-12-02 15:13:20|7090.8|7075.8|7091.8|7076.8|7091.8|7076.8|7090.8|7075.8|7
1733152410000|2024-12-02 15:13:30|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|0
1733152430000|2024-12-02 15:13:50|7092.1|7077.1|7091.8|7076.8|7092.1|7077.1|7091.8|7076.8|4
1733152440000|2024-12-02 15:14:00|7092.7|7077.7|7091.7|7076.7|7092.7|7077.7|7091.7|7076.7|3
1733152450000|2024-12-02 15:14:10|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7092.7|7077.7|15
1733152460000|2024-12-02 15:14:20|7094.2|7079.2|7093.7|7078.7|7094.2|7079.2|7093.7|7078.7|2
1733152490000|2024-12-02 15:14:50|7094.5|7079.5|7094.5|7079.5|7094.9|7079.9|7094.5|7079.5|3
1733152500000|2024-12-02 15:15:00|7094.7|7079.7|7097.4|7082.4|7097.4|7082.4|7094.7|7079.7|9
1733152530000|2024-12-02 15:15:30|7099.1|7084.1|7099.2|7084.2|7099.2|7084.2|7099.1|7084.1|33
1733152550000|2024-12-02 15:15:50|7099.3|7084.3|7099.3|7084.3|7099.7|7084.7|7099.3|7084.3|5
1733152560000|2024-12-02 15:16:00|7098.7|7083.7|7097.2|7082.2|7099.2|7084.2|7097.2|7082.2|8
1733152570000|2024-12-02 15:16:10|7096.8|7081.8|7096.2|7081.2|7096.8|7081.8|7096.2|7081.2|1
1733152590000|2024-12-02 15:16:30|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|1
1733152600000|2024-12-02 15:16:40|7096.7|7081.7|7096.8|7081.8|7096.8|7081.8|7096.7|7081.7|0
1733152610000|2024-12-02 15:16:50|7096.7|7081.7|7093.9|7078.9|7096.7|7081.7|7093.9|7078.9|12
1733152620000|2024-12-02 15:17:00|7094.4|7079.4|7099.7|7084.7|7099.7|7084.7|7094.4|7079.4|4
1733152630000|2024-12-02 15:17:10|7099.3|7084.3|7100.2|7085.2|7100.2|7085.2|7099.1|7084.1|2
1733152640000|2024-12-02 15:17:20|7100.9|7085.9|7100.2|7085.2|7100.9|7085.9|7100.2|7085.2|3
1733152650000|2024-12-02 15:17:30|7099.4|7084.4|7098.3|7083.3|7099.4|7084.4|7098.3|7083.3|4
1733152660000|2024-12-02 15:17:40|7098.5|7083.5|7099.7|7084.7|7099.7|7084.7|7098.5|7083.5|1
1733152670000|2024-12-02 15:17:50|7099.8|7084.8|7100.2|7085.2|7100.2|7085.2|7099.8|7084.8|2
1733152680000|2024-12-02 15:18:00|7099.8|7084.8|7098.8|7083.8|7099.8|7084.8|7098.7|7083.7|0
1733152690000|2024-12-02 15:18:10|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|0
1733152700000|2024-12-02 15:18:20|7098.8|7083.8|7098.4|7083.4|7099.2|7084.2|7098.4|7083.4|1
1733152710000|2024-12-02 15:18:30|7098.2|7083.2|7098.3|7083.3|7098.7|7083.7|7098.2|7083.2|1
1733152720000|2024-12-02 15:18:40|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|1
1733152730000|2024-12-02 15:18:50|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|2
1733152740000|2024-12-02 15:19:00|7096.9|7081.9|7100.2|7085.2|7100.2|7085.2|7096.8|7081.8|8
1733152750000|2024-12-02 15:19:10|7103.1|7088.1|7104.1|7089.1|7104.6|7089.6|7103|7088|3
1733152760000|2024-12-02 15:19:20|7104|7089|7101.5|7086.5|7104|7089|7101.5|7086.5|19
1733152770000|2024-12-02 15:19:30|7101.6|7086.6|7101.6|7086.6|7102|7087|7101.6|7086.6|1
1733152780000|2024-12-02 15:19:40|7101.7|7086.7|7103.2|7088.2|7103.6|7088.6|7101.2|7086.2|10
1733152790000|2024-12-02 15:19:50|7103.3|7088.3|7106.1|7091.1|7106.1|7091.1|7102.7|7087.7|24
1733152800000|2024-12-02 15:20:00|7107.9|7092.9|7107.9|7092.9|7108.9|7093.9|7107.9|7092.9|21
1733152810000|2024-12-02 15:20:10|7107.4|7092.4|7109|7094|7109|7094|7107.4|7092.4|3
1733152820000|2024-12-02 15:20:20|7109.3|7094.3|7110.2|7095.2|7110.2|7095.2|7109.3|7094.3|1
1733152830000|2024-12-02 15:20:30|7110.4|7095.4|7111.9|7096.9|7111.9|7096.9|7110.4|7095.4|3
1733152840000|2024-12-02 15:20:40|7111.8|7096.8|7111|7096|7111.8|7096.8|7110.5|7095.5|14
1733152860000|2024-12-02 15:21:00|||||||||1
1733152880000|2024-12-02 15:21:20|||||||||1
1733152890000|2024-12-02 15:21:30|7110|7095|7110|7095|7110|7095|7110|7095|4
1733152900000|2024-12-02 15:21:40|7109.9|7094.9|7109.5|7094.5|7109.9|7094.9|7109.5|7094.5|2
1733152910000|2024-12-02 15:21:50|7110|7095|7110|7095|7110.4|7095.4|7110|7095|4
1733152920000|2024-12-02 15:22:00|7109.9|7094.9|7109.8|7094.8|7109.9|7094.9|7109.4|7094.4|0
1733152930000|2024-12-02 15:22:10|7109.9|7094.9|7113|7098|7113|7098|7109.9|7094.9|27
1733152940000|2024-12-02 15:22:20|7113.3|7098.3|7112.9|7097.9|7113.3|7098.3|7112.8|7097.8|7
1733152950000|2024-12-02 15:22:30|7112.8|7097.8|7113.8|7098.8|7113.8|7098.8|7112.8|7097.8|4
1733152960000|2024-12-02 15:22:40|7114.2|7099.2|7110|7095|7114.3|7099.3|7110|7095|15
1733152970000|2024-12-02 15:22:50|||||||||9
1733152980000|2024-12-02 15:23:00|7109.9|7094.9|7107.9|7092.9|7109.9|7094.9|7107.9|7092.9|3
1733152990000|2024-12-02 15:23:10|7108|7093|7108|7093|7108|7093|7108|7093|1
1733153000000|2024-12-02 15:23:20|7108.1|7093.1|7109.5|7094.5|7109.5|7094.5|7108.1|7093.1|10
1733153010000|2024-12-02 15:23:30|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.5|7095.5|1
1733153020000|2024-12-02 15:23:40|7110.7|7095.7|7110.9|7095.9|7110.9|7095.9|7110.7|7095.7|4
1733153050000|2024-12-02 15:24:10|7111.2|7096.2|7113.1|7098.1|7113.5|7098.5|7111.2|7096.2|3
1733153060000|2024-12-02 15:24:20|7113.5|7098.5|7114.6|7099.6|7115|7100|7113.5|7098.5|8
1733153070000|2024-12-02 15:24:30|7114.1|7099.1|7114|7099|7114.5|7099.5|7114|7099|2
1733153080000|2024-12-02 15:24:40|7114.1|7099.1|7114.9|7099.9|7115.4|7100.4|7114.1|7099.1|6
1733153090000|2024-12-02 15:24:50|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7
1733153100000|2024-12-02 15:25:00|7115.9|7100.9|7116.9|7101.9|7117.4|7102.4|7115.9|7100.9|3
1733153110000|2024-12-02 15:25:10|7118.9|7103.9|7118.9|7103.9|7119.3|7104.3|7118.9|7103.9|5
1733153120000|2024-12-02 15:25:20|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|7119.3|7104.3|11
1733153130000|2024-12-02 15:25:30|7119.5|7104.5|7119.8|7104.8|7119.8|7104.8|7118.6|7103.6|8
1733153140000|2024-12-02 15:25:40|7119|7104|7119.4|7104.4|7119.4|7104.4|7119|7104|5
1733153150000|2024-12-02 15:25:50|7119.9|7104.9|7119|7104|7119.9|7104.9|7119|7104|4
1733153160000|2024-12-02 15:26:00|7117.6|7102.6|7119.9|7104.9|7119.9|7104.9|7117.4|7102.4|7
1733153170000|2024-12-02 15:26:10|7120|7105|7120.4|7105.4|7120.4|7105.4|7120|7105|6
1733153180000|2024-12-02 15:26:20|7120.5|7105.5|7121.9|7106.9|7121.9|7106.9|7120.5|7105.5|20
1733153190000|2024-12-02 15:26:30|7122|7107|7122.9|7107.9|7122.9|7107.9|7121.9|7106.9|11
1733153200000|2024-12-02 15:26:40|7122.8|7107.8|7122.9|7107.9|7122.9|7107.9|7122|7107|8
1733153210000|2024-12-02 15:26:50|7123|7108|7128.7|7113.7|7128.7|7113.7|7123|7108|26
1733153220000|2024-12-02 15:27:00|7128.8|7113.8|7131.7|7116.7|7131.7|7116.7|7128.8|7113.8|18
1733153230000|2024-12-02 15:27:10|7130.9|7115.9|7131.7|7116.7|7131.7|7116.7|7130.8|7115.8|16
1733153240000|2024-12-02 15:27:20|7131.8|7116.8|7132.7|7117.7|7133.2|7118.2|7131.7|7116.7|20
1733153250000|2024-12-02 15:27:30|7133.2|7118.2|7133.7|7118.7|7133.7|7118.7|7133.2|7118.2|8
1733153260000|2024-12-02 15:27:40|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|1
1733153270000|2024-12-02 15:27:50|7134|7119|7135.7|7120.7|7135.7|7120.7|7134|7119|8
1733153280000|2024-12-02 15:28:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7135.2|7120.2|7
1733153290000|2024-12-02 15:28:10|7139.2|7124.2|7144.7|7129.7|7144.7|7129.7|7139.2|7124.2|6
1733153300000|2024-12-02 15:28:20|7144.8|7129.8|7148.2|7133.2|7148.2|7133.2|7144.7|7129.7|28
1733153310000|2024-12-02 15:28:30|7148.8|7133.8|7149.8|7134.8|7149.8|7134.8|7148.8|7133.8|9
1733153320000|2024-12-02 15:28:40|7149.2|7134.2|7151.7|7136.7|7151.7|7136.7|7148.7|7133.7|18
1733153330000|2024-12-02 15:28:50|7152.3|7137.3|7154.7|7139.7|7155.2|7140.2|7150.7|7135.7|20
1733153340000|2024-12-02 15:29:00|7156.1|7141.1|7159.5|7144.5|7159.5|7144.5|7156.1|7141.1|10
1733153350000|2024-12-02 15:29:10|7160|7145|7162.6|7147.6|7163|7148|7160|7145|4
1733153360000|2024-12-02 15:29:20|7161.7|7146.7|7152.8|7137.8|7163.1|7148.1|7152.8|7137.8|11
1733153370000|2024-12-02 15:29:30|7155.8|7140.8|7155.3|7140.3|7158.2|7143.2|7153.2|7138.2|29
1733153380000|2024-12-02 15:29:40|7154.9|7139.9|7162.6|7147.6|7162.6|7147.6|7153.8|7138.8|17
1733153390000|2024-12-02 15:29:50|7165|7150|7165.6|7150.6|7167.5|7152.5|7163.7|7148.7|30
1733153400000|2024-12-02 15:30:00|7165.3|7150.3|7166.3|7151.3|7172.8|7157.8|7165.3|7150.3|66
1733153410000|2024-12-02 15:30:10|7166.4|7151.4|7167.1|7152.1|7174|7159|7165.6|7150.6|54
1733153420000|2024-12-02 15:30:20|7167|7152|7173.3|7158.3|7175.3|7160.3|7166.6|7151.6|33
1733153430000|2024-12-02 15:30:30|7171.7|7156.7|7171.8|7156.8|7172.3|7157.3|7167.9|7152.9|30
1733153440000|2024-12-02 15:30:40|7170.1|7155.1|7163.5|7148.5|7171.3|7156.3|7161.4|7146.4|31
1733153450000|2024-12-02 15:30:50|7165.7|7150.7|7160.2|7145.2|7167.8|7152.8|7160.2|7145.2|24
1733153460000|2024-12-02 15:31:00|7161.4|7146.4|7168.4|7153.4|7169|7154|7160.6|7145.6|34
1733153470000|2024-12-02 15:31:10|7168|7153|7169|7154|7169|7154|7167.2|7152.2|6
1733153480000|2024-12-02 15:31:20|7170|7155|7170.9|7155.9|7170.9|7155.9|7170|7155|3
1733153490000|2024-12-02 15:31:30|7170.4|7155.4|7167.7|7152.7|7170.4|7155.4|7167.7|7152.7|20
1733153500000|2024-12-02 15:31:40|7167.4|7152.4|7168.8|7153.8|7170.3|7155.3|7167.4|7152.4|10
1733153510000|2024-12-02 15:31:50|7169.3|7154.3|7173.3|7158.3|7173.3|7158.3|7168.8|7153.8|8
1733153520000|2024-12-02 15:32:00|7173.2|7158.2|7182.3|7167.3|7182.7|7167.7|7172.8|7157.8|62
1733153530000|2024-12-02 15:32:10|7182.2|7167.2|7182.8|7167.8|7182.8|7167.8|7181.7|7166.7|6
1733153540000|2024-12-02 15:32:20|7183.3|7168.3|7185.2|7170.2|7185.2|7170.2|7183.3|7168.3|16
1733153550000|2024-12-02 15:32:30|7185.7|7170.7|7181.1|7166.1|7186.2|7171.2|7181|7166|32
1733153560000|2024-12-02 15:32:40|7181.6|7166.6|7175.7|7160.7|7182.6|7167.6|7175.7|7160.7|13
1733153570000|2024-12-02 15:32:50|7175.3|7160.3|7176.1|7161.1|7178.1|7163.1|7174.8|7159.8|5
1733153580000|2024-12-02 15:33:00|7174|7159|7169.8|7154.8|7174|7159|7168.3|7153.3|20
1733153590000|2024-12-02 15:33:10|7171.2|7156.2|7171.3|7156.3|7172.7|7157.7|7171.2|7156.2|9
1733153600000|2024-12-02 15:33:20|7170.8|7155.8|7169.3|7154.3|7170.8|7155.8|7169.3|7154.3|9
1733153610000|2024-12-02 15:33:30|7169.1|7154.1|7171.3|7156.3|7171.3|7156.3|7167.7|7152.7|7
1733153620000|2024-12-02 15:33:40|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733153630000|2024-12-02 15:33:50|7172.3|7157.3|7171.4|7156.4|7172.3|7157.3|7171.4|7156.4|4
1733153640000|2024-12-02 15:34:00|7170.3|7155.3|7168.4|7153.4|7170.3|7155.3|7168.4|7153.4|6
1733153650000|2024-12-02 15:34:10|7169.3|7154.3|7170.4|7155.4|7170.4|7155.4|7168.4|7153.4|8
1733153660000|2024-12-02 15:34:20|7170.5|7155.5|7172.4|7157.4|7172.4|7157.4|7170.5|7155.5|1
1733153670000|2024-12-02 15:34:30|7172.9|7157.9|7175.2|7160.2|7175.2|7160.2|7172.9|7157.9|16
1733153680000|2024-12-02 15:34:40|7175.7|7160.7|7177.2|7162.2|7177.3|7162.3|7175.3|7160.3|16
1733153700000|2024-12-02 15:35:00|||||||||2
1733153710000|2024-12-02 15:35:10|7179|7164|7179|7164|7179|7164|7179|7164|1
1733153720000|2024-12-02 15:35:20|7179.6|7164.6|7182.6|7167.6|7182.6|7167.6|7179.2|7164.2|25
1733153730000|2024-12-02 15:35:30|7183|7168|7180.1|7165.1|7183.1|7168.1|7180.1|7165.1|6
1733153740000|2024-12-02 15:35:40|7180.5|7165.5|7182.1|7167.1|7183.1|7168.1|7180.5|7165.5|5
1733153750000|2024-12-02 15:35:50|7180.8|7165.8|7180|7165|7182.1|7167.1|7180|7165|7
1733153760000|2024-12-02 15:36:00|7180.1|7165.1|7181.1|7166.1|7181.1|7166.1|7180.1|7165.1|2
1733153770000|2024-12-02 15:36:10|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|3
1733153780000|2024-12-02 15:36:20|7178.7|7163.7|7176.7|7161.7|7178.7|7163.7|7175.7|7160.7|4
1733153790000|2024-12-02 15:36:30|7177.1|7162.1|7176.7|7161.7|7177.1|7162.1|7176.7|7161.7|0
1733153800000|2024-12-02 15:36:40|7177.1|7162.1|7175.3|7160.3|7177.1|7162.1|7175.3|7160.3|3
1733153810000|2024-12-02 15:36:50|7176.1|7161.1|7178|7163|7178|7163|7176.1|7161.1|5
1733153820000|2024-12-02 15:37:00|7177.6|7162.6|7177.9|7162.9|7177.9|7162.9|7177.1|7162.1|10
1733153830000|2024-12-02 15:37:10|7178|7163|7182.4|7167.4|7182.4|7167.4|7176.9|7161.9|6
1733153840000|2024-12-02 15:37:20|7182.5|7167.5|7184.4|7169.4|7184.4|7169.4|7182.5|7167.5|5
1733153850000|2024-12-02 15:37:30|||||||||10
1733153860000|2024-12-02 15:37:40|7184.3|7169.3|7180.4|7165.4|7184.3|7169.3|7179.9|7164.9|7
1733153870000|2024-12-02 15:37:50|7179.4|7164.4|7179.3|7164.3|7180.3|7165.3|7177.9|7162.9|26
1733153880000|2024-12-02 15:38:00|7179.2|7164.2|7175.3|7160.3|7179.2|7164.2|7175.3|7160.3|12
1733153890000|2024-12-02 15:38:10|7175.7|7160.7|7177.6|7162.6|7178|7163|7175.7|7160.7|19
1733153900000|2024-12-02 15:38:20|7179.5|7164.5|7177.6|7162.6|7180.1|7165.1|7177.6|7162.6|26
1733153910000|2024-12-02 15:38:30|7176.3|7161.3|7175.6|7160.6|7177.1|7162.1|7175.6|7160.6|15
1733153920000|2024-12-02 15:38:40|7176|7161|7170.7|7155.7|7176.5|7161.5|7170.3|7155.3|49
1733153930000|2024-12-02 15:38:50|7170.6|7155.6|7168.6|7153.6|7171.6|7156.6|7168.6|7153.6|9
1733153940000|2024-12-02 15:39:00|7166.8|7151.8|7169.2|7154.2|7169.2|7154.2|7166.8|7151.8|1
1733153950000|2024-12-02 15:39:10|7169|7154|7163.8|7148.8|7169|7154|7163.8|7148.8|18
1733153960000|2024-12-02 15:39:20|7164.3|7149.3|7164.7|7149.7|7164.7|7149.7|7163.8|7148.8|4
1733153970000|2024-12-02 15:39:30|7164.3|7149.3|7161.6|7146.6|7165.7|7150.7|7161.1|7146.1|41
1733153980000|2024-12-02 15:39:40|7162|7147|7162.2|7147.2|7163.1|7148.1|7161.7|7146.7|10
1733153990000|2024-12-02 15:39:50|7162.1|7147.1|7159.8|7144.8|7162.1|7147.1|7156.9|7141.9|29
1733154000000|2024-12-02 15:40:00|7159.7|7144.7|7158|7143|7159.8|7144.8|7157.6|7142.6|9
1733154010000|2024-12-02 15:40:10|7157.6|7142.6|7160.6|7145.6|7160.7|7145.7|7157.6|7142.6|9
1733154020000|2024-12-02 15:40:20|7161|7146|7163|7148|7163|7148|7161|7146|5
1733154030000|2024-12-02 15:40:30|7162.6|7147.6|7156.3|7141.3|7162.6|7147.6|7156.3|7141.3|8
1733154040000|2024-12-02 15:40:40|7154.8|7139.8|7153.8|7138.8|7154.8|7139.8|7153.2|7138.2|5
1733154050000|2024-12-02 15:40:50|7153.9|7138.9|7147.4|7132.4|7153.9|7138.9|7146.9|7131.9|19
1733154060000|2024-12-02 15:41:00|7148.9|7133.9|7145.1|7130.1|7149.9|7134.9|7144|7129|6
1733154070000|2024-12-02 15:41:10|7144.7|7129.7|7145|7130|7145|7130|7144|7129|2
1733154080000|2024-12-02 15:41:20|7144|7129|7145|7130|7145|7130|7144|7129|49
1733154090000|2024-12-02 15:41:30|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|19
1733154100000|2024-12-02 15:41:40|7148.5|7133.5|7148.4|7133.4|7148.9|7133.9|7148.4|7133.4|4
1733154110000|2024-12-02 15:41:50|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|2
1733154120000|2024-12-02 15:42:00|7151.4|7136.4|7150.9|7135.9|7151.4|7136.4|7150.9|7135.9|7
1733154130000|2024-12-02 15:42:10|7151.4|7136.4|7147.4|7132.4|7151.4|7136.4|7147.4|7132.4|30
1733154150000|2024-12-02 15:42:30|7147.9|7132.9|7148.9|7133.9|7148.9|7133.9|7147.3|7132.3|3
1733154160000|2024-12-02 15:42:40|7149.4|7134.4|7150.9|7135.9|7150.9|7135.9|7149.4|7134.4|30
1733154170000|2024-12-02 15:42:50|7155.9|7140.9|7155.8|7140.8|7156.3|7141.3|7154.9|7139.9|135
1733154180000|2024-12-02 15:43:00|7154.9|7139.9|7156.3|7141.3|7156.3|7141.3|7154.9|7139.9|7
1733154190000|2024-12-02 15:43:10|7156.7|7141.7|7157.3|7142.3|7157.3|7142.3|7156.7|7141.7|1
1733154200000|2024-12-02 15:43:20|7157.2|7142.2|7155.4|7140.4|7157.2|7142.2|7155.4|7140.4|10
1733154210000|2024-12-02 15:43:30|7154.9|7139.9|7158.4|7143.4|7158.9|7143.9|7154.9|7139.9|15
1733154220000|2024-12-02 15:43:40|7157.9|7142.9|7156.4|7141.4|7158.4|7143.4|7156.4|7141.4|17
1733154230000|2024-12-02 15:43:50|7155.9|7140.9|7152.7|7137.7|7156.4|7141.4|7152.7|7137.7|9
1733154240000|2024-12-02 15:44:00|7153.2|7138.2|7153.3|7138.3|7154.2|7139.2|7150.9|7135.9|18
1733154250000|2024-12-02 15:44:10|7153.2|7138.2|7152.7|7137.7|7153.2|7138.2|7152.7|7137.7|0
1733154260000|2024-12-02 15:44:20|7153.2|7138.2|7153.7|7138.7|7154.6|7139.6|7153.2|7138.2|7
1733154270000|2024-12-02 15:44:30|7153.3|7138.3|7153.3|7138.3|7154.2|7139.2|7153.2|7138.2|11
1733154280000|2024-12-02 15:44:40|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|2
1733154290000|2024-12-02 15:44:50|7152.3|7137.3|7153.3|7138.3|7153.3|7138.3|7151.3|7136.3|29
1733154300000|2024-12-02 15:45:00|7153.7|7138.7|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|1
1733154310000|2024-12-02 15:45:10|7153.7|7138.7|7153.8|7138.8|7154.3|7139.3|7152.9|7137.9|15
1733154320000|2024-12-02 15:45:20|7153.3|7138.3|7155.8|7140.8|7156.3|7141.3|7153.3|7138.3|3
1733154330000|2024-12-02 15:45:30|7156.2|7141.2|7155.8|7140.8|7156.2|7141.2|7155.3|7140.3|1
1733154340000|2024-12-02 15:45:40|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|1
1733154350000|2024-12-02 15:45:50|7156.1|7141.1|7157.2|7142.2|7157.2|7142.2|7156.1|7141.1|2
1733154360000|2024-12-02 15:46:00|7157.6|7142.6|7157.1|7142.1|7157.6|7142.6|7157.1|7142.1|3
1733154370000|2024-12-02 15:46:10|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|6
1733154380000|2024-12-02 15:46:20|7155.2|7140.2|7156.5|7141.5|7156.5|7141.5|7155.1|7140.1|0
1733154390000|2024-12-02 15:46:30|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|2
1733154400000|2024-12-02 15:46:40|7157.5|7142.5|7157.6|7142.6|7158|7143|7157.5|7142.5|1
1733154410000|2024-12-02 15:46:50|7158.5|7143.5|7160.1|7145.1|7160.4|7145.4|7158.5|7143.5|2
1733154420000|2024-12-02 15:47:00|7160.5|7145.5|7155.9|7140.9|7161.1|7146.1|7155.9|7140.9|5
1733154430000|2024-12-02 15:47:10|7154|7139|7155.9|7140.9|7155.9|7140.9|7154|7139|3
1733154440000|2024-12-02 15:47:20|7154.5|7139.5|7156.4|7141.4|7156.4|7141.4|7154.5|7139.5|7
1733154450000|2024-12-02 15:47:30|7155.9|7140.9|7155.1|7140.1|7155.9|7140.9|7154.6|7139.6|8
1733154460000|2024-12-02 15:47:40|7155|7140|7153.6|7138.6|7155|7140|7153.6|7138.6|6
1733154480000|2024-12-02 15:48:00|7153.5|7138.5|7154|7139|7154|7139|7153.2|7138.2|4
1733154500000|2024-12-02 15:48:20|7153.6|7138.6|7152.8|7137.8|7153.7|7138.7|7152.8|7137.8|3
1733154510000|2024-12-02 15:48:30|7152.5|7137.5|7150.1|7135.1|7152.5|7137.5|7150.1|7135.1|9
1733154520000|2024-12-02 15:48:40|7150.6|7135.6|7152.1|7137.1|7153.5|7138.5|7150.6|7135.6|3
1733154530000|2024-12-02 15:48:50|7152.5|7137.5|7153|7138|7153|7138|7152.5|7137.5|0
1733154540000|2024-12-02 15:49:00|7153.1|7138.1|7156.9|7141.9|7157|7142|7153.1|7138.1|7
1733154550000|2024-12-02 15:49:10|7157.4|7142.4|7157.9|7142.9|7157.9|7142.9|7157.4|7142.4|0
1733154560000|2024-12-02 15:49:20|7158|7143|7153.3|7138.3|7159|7144|7153.3|7138.3|25
1733154570000|2024-12-02 15:49:30|7151.9|7136.9|7151.4|7136.4|7152.7|7137.7|7151.4|7136.4|50
1733154580000|2024-12-02 15:49:40|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|1
1733154600000|2024-12-02 15:50:00|||||||||1
1733154610000|2024-12-02 15:50:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1733154620000|2024-12-02 15:50:20|7150.4|7135.4|7151.9|7136.9|7151.9|7136.9|7150.4|7135.4|15
1733154630000|2024-12-02 15:50:30|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|3
1733154640000|2024-12-02 15:50:40|||||||||2
1733154650000|2024-12-02 15:50:50|||||||||2
1733154660000|2024-12-02 15:51:00|7151.9|7136.9|7150.4|7135.4|7151.9|7136.9|7150.4|7135.4|3
1733154670000|2024-12-02 15:51:10|7149.9|7134.9|7151.4|7136.4|7151.4|7136.4|7149.9|7134.9|7
1733154680000|2024-12-02 15:51:20|7150.9|7135.9|7150.3|7135.3|7150.9|7135.9|7149.3|7134.3|12
1733154690000|2024-12-02 15:51:30|7150.4|7135.4|7147.4|7132.4|7150.4|7135.4|7147|7132|24
1733154700000|2024-12-02 15:51:40|7147|7132|7147|7132|7147|7132|7147|7132|0
1733154710000|2024-12-02 15:51:50|7146.6|7131.6|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|0
1733154720000|2024-12-02 15:52:00|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1733154740000|2024-12-02 15:52:20|||||||||1
1733154750000|2024-12-02 15:52:30|7146|7131|7145.9|7130.9|7146|7131|7145.9|7130.9|0
1733154760000|2024-12-02 15:52:40|7144.9|7129.9|7145.9|7130.9|7145.9|7130.9|7144.1|7129.1|6
1733154770000|2024-12-02 15:52:50|7148.4|7133.4|7148.4|7133.4|7149.4|7134.4|7148.4|7133.4|5
1733154780000|2024-12-02 15:53:00|7147.4|7132.4|7147.4|7132.4|7147.9|7132.9|7146.9|7131.9|2
1733154790000|2024-12-02 15:53:10|7148.4|7133.4|7148.3|7133.3|7149.4|7134.4|7148.3|7133.3|4
1733154800000|2024-12-02 15:53:20|7148.8|7133.8|7148.9|7133.9|7149.8|7134.8|7148.8|7133.8|3
1733154820000|2024-12-02 15:53:40|7149.7|7134.7|7150.9|7135.9|7150.9|7135.9|7149.7|7134.7|2
1733154830000|2024-12-02 15:53:50|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|7151.3|7136.3|1
1733154850000|2024-12-02 15:54:10|7149.8|7134.8|7149.4|7134.4|7149.8|7134.8|7149.4|7134.4|9
1733154870000|2024-12-02 15:54:30|7149.3|7134.3|7152.2|7137.2|7152.2|7137.2|7149.3|7134.3|1
1733154880000|2024-12-02 15:54:40|7152.6|7137.6|7152.1|7137.1|7154|7139|7152.1|7137.1|7
1733154890000|2024-12-02 15:54:50|7150.2|7135.2|7148.3|7133.3|7150.2|7135.2|7147.9|7132.9|6
1733154900000|2024-12-02 15:55:00|7148.1|7133.1|7150.1|7135.1|7151.1|7136.1|7148.1|7133.1|4
1733154920000|2024-12-02 15:55:20|7150.6|7135.6|7153|7138|7153|7138|7150.6|7135.6|8
1733154930000|2024-12-02 15:55:30|7153.1|7138.1|7153|7138|7153.1|7138.1|7153|7138|3
1733154940000|2024-12-02 15:55:40|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|1
1733154950000|2024-12-02 15:55:50|7153|7138|7152.1|7137.1|7153|7138|7152.1|7137.1|2
1733154960000|2024-12-02 15:56:00|7154.1|7139.1|7155.5|7140.5|7155.5|7140.5|7154.1|7139.1|5
1733154970000|2024-12-02 15:56:10|7155.6|7140.6|7158.5|7143.5|7158.5|7143.5|7155.6|7140.6|7
1733154980000|2024-12-02 15:56:20|7159.4|7144.4|7159.9|7144.9|7160.4|7145.4|7159.4|7144.4|5
1733154990000|2024-12-02 15:56:30|7160.4|7145.4|7158|7143|7160.4|7145.4|7158|7143|17
1733155000000|2024-12-02 15:56:40|7159|7144|7159|7144|7159|7144|7159|7144|1
1733155010000|2024-12-02 15:56:50|7156.4|7141.4|7156.5|7141.5|7156.5|7141.5|7156.4|7141.4|3
1733155020000|2024-12-02 15:57:00|7156.1|7141.1|7157.1|7142.1|7159|7144|7156.1|7141.1|7
1733155030000|2024-12-02 15:57:10|7157.5|7142.5|7159|7144|7159|7144|7157.5|7142.5|3
1733155050000|2024-12-02 15:57:30|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|4
1733155060000|2024-12-02 15:57:40|7158.6|7143.6|7159.5|7144.5|7160.1|7145.1|7158.6|7143.6|6
1733155070000|2024-12-02 15:57:50|7160|7145|7160|7145|7160.1|7145.1|7160|7145|0
1733155080000|2024-12-02 15:58:00|7160.5|7145.5|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|2
1733155090000|2024-12-02 15:58:10|7160.2|7145.2|7163.5|7148.5|7164|7149|7160.2|7145.2|8
1733155100000|2024-12-02 15:58:20|7162.5|7147.5|7162.1|7147.1|7162.5|7147.5|7162.1|7147.1|4
1733155110000|2024-12-02 15:58:30|7162|7147|7162|7147|7162|7147|7160.6|7145.6|5
1733155120000|2024-12-02 15:58:40|7158.6|7143.6|7158|7143|7158.6|7143.6|7157.7|7142.7|5
1733155130000|2024-12-02 15:58:50|7157.9|7142.9|7157|7142|7158.5|7143.5|7157|7142|4
1733155140000|2024-12-02 15:59:00|7159.6|7144.6|7159|7144|7159.6|7144.6|7158|7143|7
1733155150000|2024-12-02 15:59:10|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|2
1733155160000|2024-12-02 15:59:20|7157.7|7142.7|7159|7144|7159|7144|7157.5|7142.5|5
1733155170000|2024-12-02 15:59:30|||||||||4
1733155190000|2024-12-02 15:59:50|||||||||3
1733155200000|2024-12-02 16:00:00|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7154|7139|22
1733155210000|2024-12-02 16:00:10|7158.6|7143.6|7155.8|7140.8|7158.6|7143.6|7155.8|7140.8|2
1733155220000|2024-12-02 16:00:20|7156.3|7141.3|7155.8|7140.8|7156.3|7141.3|7155.8|7140.8|3
1733155230000|2024-12-02 16:00:30|7157.8|7142.8|7161.1|7146.1|7161.2|7146.2|7157.8|7142.8|3
1733155240000|2024-12-02 16:00:40|7161.2|7146.2|7161.8|7146.8|7161.8|7146.8|7161.2|7146.2|4
1733155250000|2024-12-02 16:00:50|7162.1|7147.1|7162.2|7147.2|7164.2|7149.2|7162.1|7147.1|2
1733155260000|2024-12-02 16:01:00|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7162.8|7147.8|0
1733155270000|2024-12-02 16:01:10|7163.6|7148.6|7162.7|7147.7|7163.8|7148.8|7162.7|7147.7|4
1733155290000|2024-12-02 16:01:30|7162.8|7147.8|7164.7|7149.7|7164.7|7149.7|7162.8|7147.8|2
1733155300000|2024-12-02 16:01:40|7164.8|7149.8|7162.2|7147.2|7164.8|7149.8|7161.8|7146.8|1
1733155320000|2024-12-02 16:02:00|7159.3|7144.3|7159.2|7144.2|7159.8|7144.8|7158.7|7143.7|7
1733155330000|2024-12-02 16:02:10|7158.8|7143.8|7158.8|7143.8|7159.2|7144.2|7158.8|7143.8|0
1733155350000|2024-12-02 16:02:30|7158.7|7143.7|7154.2|7139.2|7158.7|7143.7|7154.2|7139.2|9
1733155360000|2024-12-02 16:02:40|7154.4|7139.4|7156.8|7141.8|7156.8|7141.8|7154.4|7139.4|12
1733155370000|2024-12-02 16:02:50|7154.6|7139.6|7154.2|7139.2|7154.6|7139.6|7154.2|7139.2|9
1733155380000|2024-12-02 16:03:00|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1733155390000|2024-12-02 16:03:10|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1733155400000|2024-12-02 16:03:20|7155|7140|7156.8|7141.8|7156.8|7141.8|7155|7140|4
1733155420000|2024-12-02 16:03:40|7157.2|7142.2|7164.6|7149.6|7164.6|7149.6|7157.2|7142.2|2
1733155430000|2024-12-02 16:03:50|7163|7148|7163|7148|7163|7148|7163|7148|11
1733155440000|2024-12-02 16:04:00|7162|7147|7161.5|7146.5|7162.1|7147.1|7161.5|7146.5|23
1733155450000|2024-12-02 16:04:10|7161.6|7146.6|7164.1|7149.1|7164.1|7149.1|7161.6|7146.6|7
1733155460000|2024-12-02 16:04:20|7162.5|7147.5|7161.7|7146.7|7162.5|7147.5|7161.7|7146.7|6
1733155490000|2024-12-02 16:04:50|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|4
1733155500000|2024-12-02 16:05:00|7161.1|7146.1|7158.5|7143.5|7161.1|7146.1|7158.5|7143.5|5
1733155510000|2024-12-02 16:05:10|7158.6|7143.6|7164.1|7149.1|7164.1|7149.1|7158.6|7143.6|6
1733155520000|2024-12-02 16:05:20|7164.6|7149.6|7166.6|7151.6|7166.6|7151.6|7164.6|7149.6|3
1733155530000|2024-12-02 16:05:30|7164.2|7149.2|7165.6|7150.6|7165.6|7150.6|7164.2|7149.2|1
1733155540000|2024-12-02 16:05:40|7166.1|7151.1|7164.7|7149.7|7166.7|7151.7|7164.7|7149.7|5
1733155550000|2024-12-02 16:05:50|7164.5|7149.5|7162.8|7147.8|7164.5|7149.5|7162.3|7147.3|7
1733155560000|2024-12-02 16:06:00|7163.6|7148.6|7163.8|7148.8|7163.8|7148.8|7163.6|7148.6|1
1733155570000|2024-12-02 16:06:10|||||||||7
1733155580000|2024-12-02 16:06:20|7162.4|7147.4|7161.9|7146.9|7163.9|7148.9|7161.9|7146.9|4
1733155590000|2024-12-02 16:06:30|||||||||1
1733155610000|2024-12-02 16:06:50|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|5
1733155620000|2024-12-02 16:07:00|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1733155630000|2024-12-02 16:07:10|7160.4|7145.4|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|0
1733155640000|2024-12-02 16:07:20|7159.8|7144.8|7163.8|7148.8|7163.8|7148.8|7159.8|7144.8|10
1733155650000|2024-12-02 16:07:30|7163.9|7148.9|7165.7|7150.7|7165.7|7150.7|7163.9|7148.9|14
1733155660000|2024-12-02 16:07:40|7166.2|7151.2|7166.8|7151.8|7167.3|7152.3|7166.2|7151.2|2
1733155690000|2024-12-02 16:08:10|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|2
1733155720000|2024-12-02 16:08:40|7167.6|7152.6|7168.6|7153.6|7169|7154|7167.6|7152.6|3
1733155730000|2024-12-02 16:08:50|||||||||2
1733155740000|2024-12-02 16:09:00|7168.8|7153.8|7169.6|7154.6|7170.1|7155.1|7168.8|7153.8|5
1733155750000|2024-12-02 16:09:10|7170.6|7155.6|7169.6|7154.6|7171.1|7156.1|7169.6|7154.6|7
1733155760000|2024-12-02 16:09:20|7170.1|7155.1|7171.5|7156.5|7171.5|7156.5|7170.1|7155.1|3
1733155770000|2024-12-02 16:09:30|7171.6|7156.6|7170.6|7155.6|7171.6|7156.6|7170.1|7155.1|4
1733155780000|2024-12-02 16:09:40|7171.1|7156.1|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|1
1733155800000|2024-12-02 16:10:00|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|13
1733155820000|2024-12-02 16:10:20|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|1
1733155830000|2024-12-02 16:10:30|7170.2|7155.2|7172.6|7157.6|7172.6|7157.6|7170.2|7155.2|11
1733155850000|2024-12-02 16:10:50|7172.3|7157.3|7170.7|7155.7|7172.3|7157.3|7170.7|7155.7|4
1733155860000|2024-12-02 16:11:00|7170.6|7155.6|7172.5|7157.5|7172.6|7157.6|7170.6|7155.6|2
1733155870000|2024-12-02 16:11:10|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|4
1733155880000|2024-12-02 16:11:20|||||||||1
1733155890000|2024-12-02 16:11:30|7173.4|7158.4|7172.6|7157.6|7173.6|7158.6|7172.1|7157.1|11
1733155900000|2024-12-02 16:11:40|7171.6|7156.6|7170.6|7155.6|7171.6|7156.6|7169.6|7154.6|11
1733155910000|2024-12-02 16:11:50|7169.6|7154.6|7167.6|7152.6|7169.6|7154.6|7167.6|7152.6|6
1733155920000|2024-12-02 16:12:00|7166.7|7151.7|7168.7|7153.7|7169.2|7154.2|7166.7|7151.7|1
1733155930000|2024-12-02 16:12:10|7168.3|7153.3|7168.7|7153.7|7168.7|7153.7|7167.7|7152.7|4
1733155940000|2024-12-02 16:12:20|7169.1|7154.1|7168.6|7153.6|7169.2|7154.2|7168.6|7153.6|1
1733155950000|2024-12-02 16:12:30|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733155960000|2024-12-02 16:12:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|1
1733155970000|2024-12-02 16:12:50|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7167.8|7152.8|2
1733155980000|2024-12-02 16:13:00|7169.2|7154.2|7170.1|7155.1|7170.1|7155.1|7169.2|7154.2|1
1733155990000|2024-12-02 16:13:10|7169.7|7154.7|7171.2|7156.2|7171.2|7156.2|7169.7|7154.7|7
1733156000000|2024-12-02 16:13:20|7171.6|7156.6|7171.2|7156.2|7171.7|7156.7|7171.2|7156.2|1
1733156010000|2024-12-02 16:13:30|7171.6|7156.6|7172.2|7157.2|7172.2|7157.2|7171.6|7156.6|1
1733156020000|2024-12-02 16:13:40|7171.8|7156.8|7170.7|7155.7|7171.8|7156.8|7170.7|7155.7|3
1733156030000|2024-12-02 16:13:50|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|1
1733156040000|2024-12-02 16:14:00|7171.6|7156.6|7170.2|7155.2|7171.6|7156.6|7170.2|7155.2|6
1733156050000|2024-12-02 16:14:10|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|1
1733156080000|2024-12-02 16:14:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1733156090000|2024-12-02 16:14:50|7169.5|7154.5|7167.2|7152.2|7169.5|7154.5|7167.2|7152.2|5
1733156100000|2024-12-02 16:15:00|7167.3|7152.3|7163|7148|7167.3|7152.3|7163|7148|14
1733156110000|2024-12-02 16:15:10|7163.1|7148.1|7164.4|7149.4|7164.9|7149.9|7163.1|7148.1|7
1733156120000|2024-12-02 16:15:20|7166.5|7151.5|7167.8|7152.8|7167.8|7152.8|7166.5|7151.5|1
1733156130000|2024-12-02 16:15:30|7168.3|7153.3|7168.8|7153.8|7168.8|7153.8|7168.3|7153.3|0
1733156140000|2024-12-02 16:15:40|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733156150000|2024-12-02 16:15:50|7169.8|7154.8|7170.2|7155.2|7170.2|7155.2|7169.8|7154.8|1
1733156160000|2024-12-02 16:16:00|7170.7|7155.7|7170.8|7155.8|7170.8|7155.8|7170.7|7155.7|1
1733156170000|2024-12-02 16:16:10|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7170.8|7155.8|0
1733156180000|2024-12-02 16:16:20|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|1
1733156220000|2024-12-02 16:17:00|7172.7|7157.7|7171.7|7156.7|7172.7|7157.7|7171.7|7156.7|12
1733156230000|2024-12-02 16:17:10|7172.1|7157.1|7173.1|7158.1|7173.1|7158.1|7172.1|7157.1|3
1733156240000|2024-12-02 16:17:20|7172.7|7157.7|7173.2|7158.2|7173.2|7158.2|7172.7|7157.7|0
1733156250000|2024-12-02 16:17:30|7172.7|7157.7|7170.2|7155.2|7172.7|7157.7|7170.2|7155.2|9
1733156260000|2024-12-02 16:17:40|7170.6|7155.6|7172.7|7157.7|7172.7|7157.7|7170.6|7155.6|1
1733156270000|2024-12-02 16:17:50|7173.1|7158.1|7173.7|7158.7|7174.2|7159.2|7173.1|7158.1|4
1733156280000|2024-12-02 16:18:00|||||||||1
1733156290000|2024-12-02 16:18:10|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|6
1733156300000|2024-12-02 16:18:20|7171.2|7156.2|7170.7|7155.7|7171.2|7156.2|7170.7|7155.7|3
1733156310000|2024-12-02 16:18:30|7168.2|7153.2|7168.7|7153.7|7168.7|7153.7|7168.2|7153.2|5
1733156320000|2024-12-02 16:18:40|7168.9|7153.9|7170.7|7155.7|7170.7|7155.7|7168.9|7153.9|5
1733156330000|2024-12-02 16:18:50|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|4
1733156340000|2024-12-02 16:19:00|7170.7|7155.7|7171.6|7156.6|7171.6|7156.6|7170.1|7155.1|3
1733156350000|2024-12-02 16:19:10|7172.1|7157.1|7172.1|7157.1|7172.7|7157.7|7172.1|7157.1|1
1733156360000|2024-12-02 16:19:20|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733156380000|2024-12-02 16:19:40|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733156390000|2024-12-02 16:19:50|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|13
1733156400000|2024-12-02 16:20:00|7170|7155|7170.6|7155.6|7170.7|7155.7|7169.6|7154.6|4
1733156410000|2024-12-02 16:20:10|7170.7|7155.7|7172.2|7157.2|7172.2|7157.2|7170.7|7155.7|6
1733156420000|2024-12-02 16:20:20|7172.6|7157.6|7172.2|7157.2|7173.2|7158.2|7172.2|7157.2|3
1733156430000|2024-12-02 16:20:30|7172.1|7157.1|7171.6|7156.6|7172.1|7157.1|7171.6|7156.6|2
1733156440000|2024-12-02 16:20:40|7171.2|7156.2|7172.7|7157.7|7173.2|7158.2|7171.2|7156.2|7
1733156450000|2024-12-02 16:20:50|7172.6|7157.6|7172.1|7157.1|7172.6|7157.6|7170.2|7155.2|8
1733156460000|2024-12-02 16:21:00|7170.4|7155.4|7170.1|7155.1|7170.4|7155.4|7169.7|7154.7|1
1733156480000|2024-12-02 16:21:20|7171.1|7156.1|7170.7|7155.7|7171.1|7156.1|7170.7|7155.7|0
1733156490000|2024-12-02 16:21:30|7171.2|7156.2|7170.1|7155.1|7171.6|7156.6|7170.1|7155.1|6
1733156520000|2024-12-02 16:22:00|7171.2|7156.2|7170.7|7155.7|7172.1|7157.1|7170.2|7155.2|10
1733156530000|2024-12-02 16:22:10|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7
1733156540000|2024-12-02 16:22:20|7172|7157|7172.4|7157.4|7172.9|7157.9|7172|7157|14
1733156550000|2024-12-02 16:22:30|7172.9|7157.9|7173.5|7158.5|7173.8|7158.8|7172.9|7157.9|4
1733156560000|2024-12-02 16:22:40|7174|7159|7174.5|7159.5|7175|7160|7174|7159|8
1733156580000|2024-12-02 16:23:00|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|14
1733156620000|2024-12-02 16:23:40|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|3
1733156640000|2024-12-02 16:24:00|||||||||4
1733156650000|2024-12-02 16:24:10|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|3
1733156660000|2024-12-02 16:24:20|7175|7160|7174|7159|7175|7160|7173.5|7158.5|25
1733156670000|2024-12-02 16:24:30|7172.5|7157.5|7172.1|7157.1|7173|7158|7172|7157|3
1733156680000|2024-12-02 16:24:40|7171.5|7156.5|7168.2|7153.2|7171.5|7156.5|7168.2|7153.2|16
1733156690000|2024-12-02 16:24:50|7168.6|7153.6|7168.7|7153.7|7168.7|7153.7|7168.6|7153.6|0
1733156700000|2024-12-02 16:25:00|7168.2|7153.2|7167.7|7152.7|7168.6|7153.6|7166.7|7151.7|6
1733156710000|2024-12-02 16:25:10|7168.2|7153.2|7167.6|7152.6|7168.7|7153.7|7167.5|7152.5|6
1733156720000|2024-12-02 16:25:20|7167.1|7152.1|7167.5|7152.5|7167.5|7152.5|7167.1|7152.1|7
1733156730000|2024-12-02 16:25:30|7167.9|7152.9|7168|7153|7168|7153|7167.6|7152.6|0
1733156740000|2024-12-02 16:25:40|7169|7154|7165|7150|7169|7154|7165|7150|10
1733156750000|2024-12-02 16:25:50|7165.5|7150.5|7165|7150|7165.5|7150.5|7164.6|7149.6|0
1733156760000|2024-12-02 16:26:00|7165.2|7150.2|7165.6|7150.6|7165.6|7150.6|7165.2|7150.2|1
1733156770000|2024-12-02 16:26:10|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|6
1733156780000|2024-12-02 16:26:20|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|0
1733156790000|2024-12-02 16:26:30|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|0
1733156800000|2024-12-02 16:26:40|7165.5|7150.5|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|0
1733156810000|2024-12-02 16:26:50|7165.7|7150.7|7164.7|7149.7|7165.7|7150.7|7164.7|7149.7|10
1733156840000|2024-12-02 16:27:20|7165.1|7150.1|7165.2|7150.2|7166|7151|7165.1|7150.1|4
1733156860000|2024-12-02 16:27:40|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|2
1733156880000|2024-12-02 16:28:00|7165.8|7150.8|7169.2|7154.2|7170.1|7155.1|7165.8|7150.8|9
1733156890000|2024-12-02 16:28:10|7170.1|7155.1|7170.2|7155.2|7170.2|7155.2|7170.1|7155.1|0
1733156900000|2024-12-02 16:28:20|7170.1|7155.1|7170.7|7155.7|7171.1|7156.1|7170.1|7155.1|1
1733156910000|2024-12-02 16:28:30|7170.6|7155.6|7168.1|7153.1|7170.6|7155.6|7167.2|7152.2|16
1733156920000|2024-12-02 16:28:40|7168.2|7153.2|7167.7|7152.7|7168.2|7153.2|7167.7|7152.7|0
1733156940000|2024-12-02 16:29:00|7168.2|7153.2|7166.6|7151.6|7168.2|7153.2|7166.1|7151.1|5
1733156950000|2024-12-02 16:29:10|7166.2|7151.2|7167.1|7152.1|7167.1|7152.1|7166.2|7151.2|5
1733156960000|2024-12-02 16:29:20|7167.2|7152.2|7171.3|7156.3|7171.3|7156.3|7167.1|7152.1|13
1733156970000|2024-12-02 16:29:30|7171.4|7156.4|7172|7157|7172|7157|7171.4|7156.4|2
1733156980000|2024-12-02 16:29:40|7171.8|7156.8|7170.5|7155.5|7171.8|7156.8|7170.5|7155.5|1
1733156990000|2024-12-02 16:29:50|7169|7154|7168.5|7153.5|7169|7154|7168|7153|1
1733157000000|2024-12-02 16:30:00|7166|7151|7166.1|7151.1|7166.1|7151.1|7166|7151|1
1733157010000|2024-12-02 16:30:10|7166.4|7151.4|7167.7|7152.7|7169.4|7154.4|7166.4|7151.4|15
1733157020000|2024-12-02 16:30:20|7168.2|7153.2|7169.1|7154.1|7170.1|7155.1|7167.7|7152.7|3
1733157030000|2024-12-02 16:30:30|7170.1|7155.1|7171.1|7156.1|7171.1|7156.1|7170.1|7155.1|0
1733157040000|2024-12-02 16:30:40|7169.7|7154.7|7169.7|7154.7|7170.2|7155.2|7169.7|7154.7|1
1733157050000|2024-12-02 16:30:50|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|2
1733157060000|2024-12-02 16:31:00|7169.2|7154.2|7169.7|7154.7|7169.7|7154.7|7168.7|7153.7|3
1733157070000|2024-12-02 16:31:10|7169.2|7154.2|7169.2|7154.2|7169.7|7154.7|7169.2|7154.2|1
1733157080000|2024-12-02 16:31:20|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.2|7154.2|0
1733157120000|2024-12-02 16:32:00|7167.8|7152.8|7167.2|7152.2|7167.8|7152.8|7165.1|7150.1|4
1733157130000|2024-12-02 16:32:10|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|0
1733157140000|2024-12-02 16:32:20|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|4
1733157150000|2024-12-02 16:32:30|7165.7|7150.7|7161.8|7146.8|7165.7|7150.7|7161.2|7146.2|9
1733157160000|2024-12-02 16:32:40|7161.7|7146.7|7161.8|7146.8|7162.2|7147.2|7160.8|7145.8|5
1733157170000|2024-12-02 16:32:50|7162.2|7147.2|7162.2|7147.2|7162.7|7147.7|7162.2|7147.2|2
1733157180000|2024-12-02 16:33:00|7161.8|7146.8|7163.1|7148.1|7163.1|7148.1|7160.2|7145.2|8
1733157190000|2024-12-02 16:33:10|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7161.2|7146.2|8
1733157200000|2024-12-02 16:33:20|7163.2|7148.2|7162.2|7147.2|7163.3|7148.3|7162.2|7147.2|2
1733157210000|2024-12-02 16:33:30|7162.4|7147.4|7163.2|7148.2|7163.2|7148.2|7162.4|7147.4|2
1733157220000|2024-12-02 16:33:40|7166.6|7151.6|7166.5|7151.5|7166.6|7151.6|7166.1|7151.1|5
1733157230000|2024-12-02 16:33:50|7166.1|7151.1|7167.4|7152.4|7167.4|7152.4|7166.1|7151.1|1
1733157240000|2024-12-02 16:34:00|7168.4|7153.4|7167.5|7152.5|7169.4|7154.4|7167.5|7152.5|7
1733157250000|2024-12-02 16:34:10|7167.7|7152.7|7169.4|7154.4|7169.4|7154.4|7167.7|7152.7|3
1733157280000|2024-12-02 16:34:40|||||||||1
1733157290000|2024-12-02 16:34:50|7170|7155|7169.5|7154.5|7170|7155|7169.5|7154.5|7
1733157300000|2024-12-02 16:35:00|7169.4|7154.4|7168|7153|7169.4|7154.4|7167.5|7152.5|10
1733157310000|2024-12-02 16:35:10|7167.8|7152.8|7166.4|7151.4|7167.8|7152.8|7166|7151|4
1733157320000|2024-12-02 16:35:20|7166.9|7151.9|7168.4|7153.4|7168.4|7153.4|7166.9|7151.9|4
1733157340000|2024-12-02 16:35:40|7168.5|7153.5|7169.5|7154.5|7169.5|7154.5|7168.5|7153.5|1
1733157350000|2024-12-02 16:35:50|7169.4|7154.4|7168.5|7153.5|7169.4|7154.4|7168.5|7153.5|6
1733157360000|2024-12-02 16:36:00|7168.9|7153.9|7169.5|7154.5|7169.5|7154.5|7168.9|7153.9|2
1733157380000|2024-12-02 16:36:20|7168.9|7153.9|7169|7154|7169.4|7154.4|7168.9|7153.9|12
1733157390000|2024-12-02 16:36:30|7168.8|7153.8|7168.4|7153.4|7168.8|7153.8|7168|7153|2
1733157410000|2024-12-02 16:36:50|7168|7153|7168.6|7153.6|7169|7154|7168|7153|15
1733157420000|2024-12-02 16:37:00|7168.1|7153.1|7167.6|7152.6|7168.1|7153.1|7167.6|7152.6|2
1733157430000|2024-12-02 16:37:10|7167.2|7152.2|7164.1|7149.1|7167.2|7152.2|7164.1|7149.1|3
1733157440000|2024-12-02 16:37:20|7164.5|7149.5|7164.6|7149.6|7164.6|7149.6|7164.1|7149.1|0
1733157460000|2024-12-02 16:37:40|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|8
1733157470000|2024-12-02 16:37:50|7164.7|7149.7|7166|7151|7166|7151|7164.7|7149.7|3
1733157480000|2024-12-02 16:38:00|||||||||1
1733157490000|2024-12-02 16:38:10|7168|7153|7168.5|7153.5|7168.5|7153.5|7168|7153|1
1733157500000|2024-12-02 16:38:20|7168.9|7153.9|7169.3|7154.3|7169.3|7154.3|7168.9|7153.9|1
1733157510000|2024-12-02 16:38:30|7169.4|7154.4|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|2
1733157530000|2024-12-02 16:38:50|||||||||2
1733157540000|2024-12-02 16:39:00|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169|7154|4
1733157550000|2024-12-02 16:39:10|7169.9|7154.9|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|1
1733157570000|2024-12-02 16:39:30|7169.9|7154.9|7169.8|7154.8|7170|7155|7169.8|7154.8|39
1733157580000|2024-12-02 16:39:40|||||||||2
1733157590000|2024-12-02 16:39:50|7166.9|7151.9|7167.8|7152.8|7167.8|7152.8|7166.9|7151.9|2
1733157600000|2024-12-02 16:40:00|7168.3|7153.3|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|5
1733157620000|2024-12-02 16:40:20|7168.3|7153.3|7168.9|7153.9|7168.9|7153.9|7168.3|7153.3|1
1733157640000|2024-12-02 16:40:40|7168.8|7153.8|7168.8|7153.8|7168.9|7153.9|7168.8|7153.8|3
1733157660000|2024-12-02 16:41:00|7168.9|7153.9|7169.9|7154.9|7169.9|7154.9|7168.9|7153.9|18
1733157670000|2024-12-02 16:41:10|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.3|7154.3|5
1733157680000|2024-12-02 16:41:20|7168.8|7153.8|7166.4|7151.4|7168.8|7153.8|7165.9|7150.9|22
1733157690000|2024-12-02 16:41:30|7167.7|7152.7|7168.9|7153.9|7168.9|7153.9|7167.7|7152.7|2
1733157700000|2024-12-02 16:41:40|7169.3|7154.3|7168.3|7153.3|7169.3|7154.3|7168.3|7153.3|2
1733157710000|2024-12-02 16:41:50|7167.8|7152.8|7166.3|7151.3|7167.8|7152.8|7166.3|7151.3|2
1733157720000|2024-12-02 16:42:00|7166.2|7151.2|7165.8|7150.8|7166.2|7151.2|7165.8|7150.8|8
1733157730000|2024-12-02 16:42:10|7166.4|7151.4|7166|7151|7166.5|7151.5|7164|7149|3
1733157750000|2024-12-02 16:42:30|7165.9|7150.9|7167.4|7152.4|7167.4|7152.4|7165.9|7150.9|5
1733157760000|2024-12-02 16:42:40|7167.5|7152.5|7168.4|7153.4|7168.5|7153.5|7166.5|7151.5|19
1733157780000|2024-12-02 16:43:00|||||||||1
1733157820000|2024-12-02 16:43:40|||||||||1
1733157830000|2024-12-02 16:43:50|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|1
1733157840000|2024-12-02 16:44:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7168.9|7153.9|5
1733157850000|2024-12-02 16:44:10|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733157860000|2024-12-02 16:44:20|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1733157870000|2024-12-02 16:44:30|||||||||4
1733157880000|2024-12-02 16:44:40|7167.9|7152.9|7168.4|7153.4|7168.4|7153.4|7167.5|7152.5|3
1733157890000|2024-12-02 16:44:50|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|2
1733157900000|2024-12-02 16:45:00|7168.9|7153.9|7167.4|7152.4|7169.3|7154.3|7167.4|7152.4|10
1733157910000|2024-12-02 16:45:10|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|7167.9|7152.9|0
1733157920000|2024-12-02 16:45:20|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7168.9|7153.9|7
1733157930000|2024-12-02 16:45:30|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1733157940000|2024-12-02 16:45:40|7169.7|7154.7|7169.3|7154.3|7169.7|7154.7|7169.3|7154.3|7
1733157950000|2024-12-02 16:45:50|7169.8|7154.8|7169.9|7154.9|7169.9|7154.9|7169.8|7154.8|0
1733157960000|2024-12-02 16:46:00|||||||||2
1733157990000|2024-12-02 16:46:30|7168.9|7153.9|7169.9|7154.9|7169.9|7154.9|7168.9|7153.9|15
1733158000000|2024-12-02 16:46:40|||||||||2
1733158010000|2024-12-02 16:46:50|||||||||1
1733158020000|2024-12-02 16:47:00|7169.4|7154.4|7169.9|7154.9|7169.9|7154.9|7169.4|7154.4|11
1733158040000|2024-12-02 16:47:20|7168.9|7153.9|7168.4|7153.4|7169.3|7154.3|7168.4|7153.4|9
1733158050000|2024-12-02 16:47:30|7167.9|7152.9|7166.4|7151.4|7167.9|7152.9|7166.4|7151.4|3
1733158060000|2024-12-02 16:47:40|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|3
1733158070000|2024-12-02 16:47:50|7163.9|7148.9|7164.9|7149.9|7165.4|7150.4|7163.9|7148.9|3
1733158080000|2024-12-02 16:48:00|7165.9|7150.9|7164.4|7149.4|7165.9|7150.9|7164.4|7149.4|21
1733158090000|2024-12-02 16:48:10|7164.9|7149.9|7165.9|7150.9|7165.9|7150.9|7164.9|7149.9|2
1733158100000|2024-12-02 16:48:20|7166.4|7151.4|7165.4|7150.4|7166.4|7151.4|7165.4|7150.4|4
1733158110000|2024-12-02 16:48:30|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1733158120000|2024-12-02 16:48:40|7165.4|7150.4|7165.8|7150.8|7166.4|7151.4|7164.9|7149.9|7
1733158130000|2024-12-02 16:48:50|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|2
1733158140000|2024-12-02 16:49:00|7166.9|7151.9|7167.3|7152.3|7167.3|7152.3|7166.9|7151.9|4
1733158150000|2024-12-02 16:49:10|7166.4|7151.4|7166.9|7151.9|7167.8|7152.8|7166.4|7151.4|8
1733158160000|2024-12-02 16:49:20|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|2
1733158170000|2024-12-02 16:49:30|7166.4|7151.4|7163.9|7148.9|7166.4|7151.4|7163.9|7148.9|5
1733158180000|2024-12-02 16:49:40|7164.3|7149.3|7164.9|7149.9|7165.8|7150.8|7164.3|7149.3|1
1733158190000|2024-12-02 16:49:50|7165.3|7150.3|7165.4|7150.4|7165.4|7150.4|7164.9|7149.9|2
1733158200000|2024-12-02 16:50:00|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1733158220000|2024-12-02 16:50:20|7165.4|7150.4|7165.4|7150.4|7165.9|7150.9|7164.9|7149.9|3
1733158230000|2024-12-02 16:50:30|7165.5|7150.5|7166.4|7151.4|7166.4|7151.4|7165.5|7150.5|1
1733158250000|2024-12-02 16:50:50|||||||||1
1733158260000|2024-12-02 16:51:00|||||||||1
1733158270000|2024-12-02 16:51:10|7166.7|7151.7|7166.4|7151.4|7166.7|7151.7|7166.4|7151.4|2
1733158290000|2024-12-02 16:51:30|7166.9|7151.9|7167.4|7152.4|7167.4|7152.4|7166.4|7151.4|4
1733158300000|2024-12-02 16:51:40|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|1
1733158310000|2024-12-02 16:51:50|7164.9|7149.9|7165.4|7150.4|7165.8|7150.8|7164.9|7149.9|2
1733158320000|2024-12-02 16:52:00|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|2
1733158330000|2024-12-02 16:52:10|7163.8|7148.8|7163.4|7148.4|7163.8|7148.8|7163.4|7148.4|2
1733158340000|2024-12-02 16:52:20|7163.1|7148.1|7160.4|7145.4|7163.1|7148.1|7160.4|7145.4|37
1733158350000|2024-12-02 16:52:30|7160.9|7145.9|7162.3|7147.3|7162.3|7147.3|7160.9|7145.9|7
1733158360000|2024-12-02 16:52:40|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|0
1733158370000|2024-12-02 16:52:50|7162.9|7147.9|7163.4|7148.4|7163.9|7148.9|7162.9|7147.9|4
1733158380000|2024-12-02 16:53:00|7162.2|7147.2|7161.9|7146.9|7163.4|7148.4|7161.9|7146.9|6
1733158400000|2024-12-02 16:53:20|7163.4|7148.4|7164.3|7149.3|7164.3|7149.3|7163.4|7148.4|6
1733158410000|2024-12-02 16:53:30|||||||||1
1733158420000|2024-12-02 16:53:40|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1733158430000|2024-12-02 16:53:50|7163.8|7148.8|7162.9|7147.9|7163.8|7148.8|7162.9|7147.9|1
1733158460000|2024-12-02 16:54:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|2
1733158470000|2024-12-02 16:54:30|7163.3|7148.3|7162.4|7147.4|7163.3|7148.3|7162.4|7147.4|3
1733158490000|2024-12-02 16:54:50|7160.6|7145.6|7159.5|7144.5|7160.6|7145.6|7159.5|7144.5|4
1733158500000|2024-12-02 16:55:00|||||||||1
1733158510000|2024-12-02 16:55:10|7159|7144|7159.4|7144.4|7159.4|7144.4|7159|7144|1
1733158530000|2024-12-02 16:55:30|7160|7145|7159.4|7144.4|7160.9|7145.9|7159.4|7144.4|8
1733158540000|2024-12-02 16:55:40|||||||||1
1733158560000|2024-12-02 16:56:00|7159.6|7144.6|7159.7|7144.7|7160.4|7145.4|7159.6|7144.6|6
1733158570000|2024-12-02 16:56:10|7159|7144|7159.4|7144.4|7159.4|7144.4|7159|7144|1
1733158580000|2024-12-02 16:56:20|7159.5|7144.5|7158|7143|7159.5|7144.5|7158|7143|5
1733158590000|2024-12-02 16:56:30|7157.9|7142.9|7158|7143|7158|7143|7157.5|7142.5|1
1733158600000|2024-12-02 16:56:40|7157.5|7142.5|7156.4|7141.4|7157.5|7142.5|7155.5|7140.5|6
1733158610000|2024-12-02 16:56:50|7156.5|7141.5|7153.3|7138.3|7156.5|7141.5|7153.2|7138.2|30
1733158620000|2024-12-02 16:57:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7152.7|7137.7|14
1733158630000|2024-12-02 16:57:10|7152.2|7137.2|7151.8|7136.8|7152.3|7137.3|7151.8|7136.8|5
1733158640000|2024-12-02 16:57:20|7152.2|7137.2|7152.7|7137.7|7152.7|7137.7|7152.2|7137.2|1
1733158650000|2024-12-02 16:57:30|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1733158660000|2024-12-02 16:57:40|7152.3|7137.3|7151.8|7136.8|7152.3|7137.3|7151.8|7136.8|13
1733158670000|2024-12-02 16:57:50|7151.3|7136.3|7152.7|7137.7|7152.7|7137.7|7151.3|7136.3|6
1733158680000|2024-12-02 16:58:00|7153.1|7138.1|7153.6|7138.6|7153.7|7138.7|7153.1|7138.1|2
1733158690000|2024-12-02 16:58:10|7150.3|7135.3|7149.3|7134.3|7150.3|7135.3|7149.3|7134.3|2
1733158700000|2024-12-02 16:58:20|7149.4|7134.4|7148.3|7133.3|7149.8|7134.8|7148.3|7133.3|2
1733158710000|2024-12-02 16:58:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|1
1733158720000|2024-12-02 16:58:40|7148.3|7133.3|7148.8|7133.8|7148.8|7133.8|7148.3|7133.3|1
1733158730000|2024-12-02 16:58:50|7149.3|7134.3|7148.8|7133.8|7149.3|7134.3|7148.8|7133.8|1
1733158740000|2024-12-02 16:59:00|7149.3|7134.3|7147.8|7132.8|7149.7|7134.7|7147.8|7132.8|7
1733158760000|2024-12-02 16:59:20|7147.7|7132.7|7149.7|7134.7|7149.7|7134.7|7147.7|7132.7|7
1733158770000|2024-12-02 16:59:30|7150.1|7135.1|7149.7|7134.7|7150.8|7135.8|7149.7|7134.7|12
1733158790000|2024-12-02 16:59:50|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|1
1733158800000|2024-12-02 17:00:00|7148.2|7133.2|7147.8|7132.8|7148.2|7133.2|7147.8|7132.8|12
1733158810000|2024-12-02 17:00:10|7147.3|7132.3|7148.1|7133.1|7148.1|7133.1|7147.3|7132.3|2
1733158820000|2024-12-02 17:00:20|7148.3|7133.3|7148.7|7133.7|7148.7|7133.7|7148.3|7133.3|1
1733158830000|2024-12-02 17:00:30|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.3|7133.3|1
1733158840000|2024-12-02 17:00:40|7148.9|7133.9|7150.4|7135.4|7150.9|7135.9|7148.9|7133.9|4
1733158850000|2024-12-02 17:00:50|7149.4|7134.4|7149.3|7134.3|7149.7|7134.7|7148.9|7133.9|11
1733158860000|2024-12-02 17:01:00|7149.2|7134.2|7149.9|7134.9|7149.9|7134.9|7149.2|7134.2|5
1733158870000|2024-12-02 17:01:10|7149.7|7134.7|7149.7|7134.7|7150.2|7135.2|7149.7|7134.7|2
1733158880000|2024-12-02 17:01:20|7149.8|7134.8|7150.3|7135.3|7150.3|7135.3|7149.8|7134.8|1
1733158890000|2024-12-02 17:01:30|7150.4|7135.4|7150.3|7135.3|7150.8|7135.8|7150.3|7135.3|3
1733158900000|2024-12-02 17:01:40|7148.8|7133.8|7148.7|7133.7|7148.8|7133.8|7148.7|7133.7|5
1733158910000|2024-12-02 17:01:50|7147.3|7132.3|7147.8|7132.8|7148.3|7133.3|7147.3|7132.3|7
1733158920000|2024-12-02 17:02:00|7147.4|7132.4|7147.3|7132.3|7148.3|7133.3|7147.3|7132.3|4
1733158930000|2024-12-02 17:02:10|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|3
1733158950000|2024-12-02 17:02:30|7148|7133|7148.3|7133.3|7148.9|7133.9|7148|7133|3
1733158960000|2024-12-02 17:02:40|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|1
1733158980000|2024-12-02 17:03:00|7148.1|7133.1|7147.7|7132.7|7148.1|7133.1|7147.7|7132.7|4
1733158990000|2024-12-02 17:03:10|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|3
1733159010000|2024-12-02 17:03:30|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|2
1733159020000|2024-12-02 17:03:40|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|1
1733159030000|2024-12-02 17:03:50|7149.1|7134.1|7150.4|7135.4|7150.8|7135.8|7149.1|7134.1|1
1733159040000|2024-12-02 17:04:00|7150.3|7135.3|7150.3|7135.3|7151.3|7136.3|7150.3|7135.3|8
1733159050000|2024-12-02 17:04:10|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1733159060000|2024-12-02 17:04:20|7150.2|7135.2|7149.8|7134.8|7150.2|7135.2|7149.8|7134.8|1
1733159070000|2024-12-02 17:04:30|7150.2|7135.2|7149.8|7134.8|7150.3|7135.3|7149.2|7134.2|6
1733159100000|2024-12-02 17:05:00|7149.9|7134.9|7147.7|7132.7|7149.9|7134.9|7147.4|7132.4|3
1733159110000|2024-12-02 17:05:10|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|0
1733159130000|2024-12-02 17:05:30|7147.4|7132.4|7145.9|7130.9|7147.4|7132.4|7145.4|7130.4|8
1733159140000|2024-12-02 17:05:40|7145.6|7130.6|7144|7129|7145.6|7130.6|7144|7129|16
1733159150000|2024-12-02 17:05:50|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|2
1733159160000|2024-12-02 17:06:00|7143.5|7128.5|7143|7128|7143.5|7128.5|7143|7128|3
1733159170000|2024-12-02 17:06:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|1
1733159180000|2024-12-02 17:06:20|7144.1|7129.1|7147.5|7132.5|7147.9|7132.9|7144.1|7129.1|10
1733159190000|2024-12-02 17:06:30|7148.5|7133.5|7148.9|7133.9|7148.9|7133.9|7148.5|7133.5|0
1733159200000|2024-12-02 17:06:40|7148.5|7133.5|7146.5|7131.5|7148.5|7133.5|7146.5|7131.5|2
1733159210000|2024-12-02 17:06:50|7147|7132|7147|7132|7147|7132|7147|7132|3
1733159220000|2024-12-02 17:07:00|7146.9|7131.9|7146|7131|7146.9|7131.9|7146|7131|5
1733159230000|2024-12-02 17:07:10|7145|7130|7143|7128|7145|7130|7143|7128|12
1733159240000|2024-12-02 17:07:20|7142.6|7127.6|7142|7127|7143|7128|7142|7127|10
1733159250000|2024-12-02 17:07:30|7143.5|7128.5|7142.4|7127.4|7144|7129|7142.4|7127.4|5
1733159260000|2024-12-02 17:07:40|7141.9|7126.9|7140.5|7125.5|7142.4|7127.4|7140.5|7125.5|10
1733159270000|2024-12-02 17:07:50|7140.1|7125.1|7140.1|7125.1|7140.5|7125.5|7140|7125|4
1733159280000|2024-12-02 17:08:00|7140.5|7125.5|7141|7126|7141|7126|7140.1|7125.1|2
1733159290000|2024-12-02 17:08:10|7140.1|7125.1|7140.6|7125.6|7141|7126|7140.1|7125.1|7
1733159300000|2024-12-02 17:08:20|7140.2|7125.2|7139|7124|7140.2|7125.2|7139|7124|3
1733159320000|2024-12-02 17:08:40|7138.5|7123.5|7138.9|7123.9|7139.5|7124.5|7138.5|7123.5|10
1733159330000|2024-12-02 17:08:50|||||||||1
1733159340000|2024-12-02 17:09:00|7139|7124|7140.9|7125.9|7140.9|7125.9|7139|7124|1
1733159350000|2024-12-02 17:09:10|7141.1|7126.1|7139|7124|7141.1|7126.1|7139|7124|2
1733159360000|2024-12-02 17:09:20|7139.5|7124.5|7139.6|7124.6|7140.2|7125.2|7139|7124|13
1733159370000|2024-12-02 17:09:30|7140.1|7125.1|7140.2|7125.2|7140.2|7125.2|7139.8|7124.8|1
1733159380000|2024-12-02 17:09:40|7139.7|7124.7|7139.3|7124.3|7139.7|7124.7|7139.3|7124.3|1
1733159390000|2024-12-02 17:09:50|7138.8|7123.8|7135.7|7120.7|7138.8|7123.8|7135.7|7120.7|14
1733159400000|2024-12-02 17:10:00|7135.8|7120.8|7134.8|7119.8|7137.2|7122.2|7134.8|7119.8|7
1733159410000|2024-12-02 17:10:10|7134.2|7119.2|7134.2|7119.2|7134.7|7119.7|7134.2|7119.2|2
1733159420000|2024-12-02 17:10:20|7133.7|7118.7|7135.1|7120.1|7135.6|7120.6|7133.7|7118.7|11
1733159430000|2024-12-02 17:10:30|7135|7120|7135.7|7120.7|7136.2|7121.2|7134.2|7119.2|10
1733159440000|2024-12-02 17:10:40|7136.2|7121.2|7137.2|7122.2|7137.2|7122.2|7136.2|7121.2|6
1733159450000|2024-12-02 17:10:50|7137.3|7122.3|7135.7|7120.7|7137.3|7122.3|7135.3|7120.3|10
1733159460000|2024-12-02 17:11:00|7135.8|7120.8|7134.7|7119.7|7135.8|7120.8|7134.2|7119.2|3
1733159470000|2024-12-02 17:11:10|7132.6|7117.6|7136.3|7121.3|7136.3|7121.3|7132.3|7117.3|13
1733159480000|2024-12-02 17:11:20|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1733159490000|2024-12-02 17:11:30|7137.6|7122.6|7141.1|7126.1|7141.1|7126.1|7137.6|7122.6|4
1733159500000|2024-12-02 17:11:40|7141.6|7126.6|7143|7128|7143|7128|7141.2|7126.2|2
1733159510000|2024-12-02 17:11:50|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.1|7128.1|0
1733159520000|2024-12-02 17:12:00|7144.5|7129.5|7143.9|7128.9|7144.5|7129.5|7143.6|7128.6|5
1733159530000|2024-12-02 17:12:10|7145.4|7130.4|7146.4|7131.4|7146.4|7131.4|7145.4|7130.4|3
1733159540000|2024-12-02 17:12:20|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|2
1733159550000|2024-12-02 17:12:30|7147.4|7132.4|7146.1|7131.1|7147.4|7132.4|7146.1|7131.1|1
1733159560000|2024-12-02 17:12:40|7146.5|7131.5|7144.8|7129.8|7146.5|7131.5|7144.8|7129.8|9
1733159570000|2024-12-02 17:12:50|7144.5|7129.5|7146.5|7131.5|7146.9|7131.9|7144.5|7129.5|3
1733159580000|2024-12-02 17:13:00|7146|7131|7146|7131|7146|7131|7146|7131|0
1733159590000|2024-12-02 17:13:10|7146.4|7131.4|7150|7135|7150.2|7135.2|7146.4|7131.4|1
1733159600000|2024-12-02 17:13:20|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1733159610000|2024-12-02 17:13:30|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1733159620000|2024-12-02 17:13:40|7150.9|7135.9|7149.4|7134.4|7150.9|7135.9|7148.4|7133.4|8
1733159630000|2024-12-02 17:13:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1733159640000|2024-12-02 17:14:00|||||||||1
1733159650000|2024-12-02 17:14:10|7149.5|7134.5|7150|7135|7150|7135|7149.5|7134.5|4
1733159670000|2024-12-02 17:14:30|7150.1|7135.1|7150.4|7135.4|7150.6|7135.6|7150.1|7135.1|5
1733159680000|2024-12-02 17:14:40|7149.9|7134.9|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|4
1733159690000|2024-12-02 17:14:50|7149.5|7134.5|7150.4|7135.4|7150.4|7135.4|7149.5|7134.5|4
1733159700000|2024-12-02 17:15:00|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|3
1733159710000|2024-12-02 17:15:10|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1733159720000|2024-12-02 17:15:20|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|3
1733159730000|2024-12-02 17:15:30|7150.5|7135.5|7150.4|7135.4|7150.5|7135.5|7150.4|7135.4|2
1733159740000|2024-12-02 17:15:40|7150.5|7135.5|7149.9|7134.9|7152.4|7137.4|7149.9|7134.9|6
1733159750000|2024-12-02 17:15:50|7149.4|7134.4|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|3
1733159760000|2024-12-02 17:16:00|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|4
1733159770000|2024-12-02 17:16:10|7150.2|7135.2|7150.6|7135.6|7150.6|7135.6|7150.2|7135.2|8
1733159780000|2024-12-02 17:16:20|7151.4|7136.4|7149.9|7134.9|7151.4|7136.4|7149.4|7134.4|7
1733159800000|2024-12-02 17:16:40|7149.4|7134.4|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|2
1733159810000|2024-12-02 17:16:50|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|2
1733159820000|2024-12-02 17:17:00|7147.4|7132.4|7146.4|7131.4|7147.4|7132.4|7146.4|7131.4|7
1733159830000|2024-12-02 17:17:10|7146.9|7131.9|7149.3|7134.3|7149.4|7134.4|7146.9|7131.9|3
1733159840000|2024-12-02 17:17:20|7149.9|7134.9|7149.4|7134.4|7149.9|7134.9|7148.9|7133.9|0
1733159850000|2024-12-02 17:17:30|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.4|7134.4|0
1733159860000|2024-12-02 17:17:40|7149.4|7134.4|7149.9|7134.9|7149.9|7134.9|7149.4|7134.4|1
1733159870000|2024-12-02 17:17:50|7148.9|7133.9|7147.4|7132.4|7148.9|7133.9|7147.4|7132.4|4
1733159880000|2024-12-02 17:18:00|7147|7132|7146.4|7131.4|7147|7132|7146.4|7131.4|0
1733159890000|2024-12-02 17:18:10|7146.5|7131.5|7146.9|7131.9|7146.9|7131.9|7146.5|7131.5|4
1733159900000|2024-12-02 17:18:20|7146.4|7131.4|7146.9|7131.9|7146.9|7131.9|7146.4|7131.4|2
1733159910000|2024-12-02 17:18:30|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1733159940000|2024-12-02 17:19:00|7146.5|7131.5|7148.8|7133.8|7148.8|7133.8|7146.5|7131.5|6
1733159950000|2024-12-02 17:19:10|7148.9|7133.9|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|2
1733159960000|2024-12-02 17:19:20|7148.4|7133.4|7146|7131|7148.4|7133.4|7146|7131|3
1733159980000|2024-12-02 17:19:40|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1733160000000|2024-12-02 17:20:00|||||||||2
1733160010000|2024-12-02 17:20:10|7146.5|7131.5|7146.4|7131.4|7146.5|7131.5|7146.4|7131.4|2
1733160040000|2024-12-02 17:20:40|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|7145.9|7130.9|3
1733160070000|2024-12-02 17:21:10|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|1
1733160080000|2024-12-02 17:21:20|7145.5|7130.5|7148.8|7133.8|7148.9|7133.9|7145.5|7130.5|2
1733160090000|2024-12-02 17:21:30|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1733160110000|2024-12-02 17:21:50|7149.4|7134.4|7150.9|7135.9|7150.9|7135.9|7149.4|7134.4|6
1733160120000|2024-12-02 17:22:00|7151.3|7136.3|7152.2|7137.2|7152.8|7137.8|7151.2|7136.2|12
1733160130000|2024-12-02 17:22:10|7153.1|7138.1|7153.7|7138.7|7154.6|7139.6|7153.1|7138.1|5
1733160140000|2024-12-02 17:22:20|||||||||1
1733160150000|2024-12-02 17:22:30|7154.1|7139.1|7152.6|7137.6|7154.1|7139.1|7152.2|7137.2|3
1733160160000|2024-12-02 17:22:40|7152.5|7137.5|7151.5|7136.5|7152.5|7137.5|7151.2|7136.2|4
1733160170000|2024-12-02 17:22:50|7151.1|7136.1|7151.5|7136.5|7151.5|7136.5|7151.1|7136.1|0
1733160180000|2024-12-02 17:23:00|7150.7|7135.7|7152.1|7137.1|7152.1|7137.1|7150.1|7135.1|14
1733160190000|2024-12-02 17:23:10|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|0
1733160200000|2024-12-02 17:23:20|7152.3|7137.3|7152.7|7137.7|7152.7|7137.7|7152.3|7137.3|5
1733160210000|2024-12-02 17:23:30|7153.2|7138.2|7153.5|7138.5|7153.6|7138.6|7152.6|7137.6|3
1733160220000|2024-12-02 17:23:40|7153.6|7138.6|7154.1|7139.1|7154.1|7139.1|7153.6|7138.6|1
1733160230000|2024-12-02 17:23:50|7154.2|7139.2|7154.6|7139.6|7154.6|7139.6|7154.2|7139.2|3
1733160240000|2024-12-02 17:24:00|7155.1|7140.1|7156.1|7141.1|7156.1|7141.1|7155.1|7140.1|4
1733160250000|2024-12-02 17:24:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|1
1733160260000|2024-12-02 17:24:20|7155.5|7140.5|7154.6|7139.6|7155.5|7140.5|7154.6|7139.6|1
1733160290000|2024-12-02 17:24:50|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|1
1733160310000|2024-12-02 17:25:10|||||||||2
1733160320000|2024-12-02 17:25:20|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|9
1733160330000|2024-12-02 17:25:30|7155|7140|7155.5|7140.5|7155.5|7140.5|7155|7140|4
1733160340000|2024-12-02 17:25:40|7156.5|7141.5|7156|7141|7156.5|7141.5|7155.6|7140.6|0
1733160350000|2024-12-02 17:25:50|7156.1|7141.1|7156.5|7141.5|7156.5|7141.5|7156.1|7141.1|1
1733160360000|2024-12-02 17:26:00|7157.5|7142.5|7158|7143|7158|7143|7157|7142|7
1733160370000|2024-12-02 17:26:10|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158|7143|5
1733160400000|2024-12-02 17:26:40|7158|7143|7156.5|7141.5|7158|7143|7156.5|7141.5|4
1733160420000|2024-12-02 17:27:00|7155.5|7140.5|7155.1|7140.1|7155.5|7140.5|7155.1|7140.1|3
1733160430000|2024-12-02 17:27:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|1
1733160440000|2024-12-02 17:27:20|7154.9|7139.9|7157.5|7142.5|7157.5|7142.5|7154.9|7139.9|1
1733160450000|2024-12-02 17:27:30|7157.9|7142.9|7158.4|7143.4|7158.4|7143.4|7157.9|7142.9|3
1733160460000|2024-12-02 17:27:40|7158.5|7143.5|7160.1|7145.1|7160.1|7145.1|7158.5|7143.5|12
1733160470000|2024-12-02 17:27:50|7160.5|7145.5|7159.5|7144.5|7160.5|7145.5|7159|7144|3
1733160490000|2024-12-02 17:28:10|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7
1733160510000|2024-12-02 17:28:30|||||||||1
1733160520000|2024-12-02 17:28:40|||||||||1
1733160530000|2024-12-02 17:28:50|7158.9|7143.9|7159.5|7144.5|7160.1|7145.1|7158.9|7143.9|5
1733160540000|2024-12-02 17:29:00|7159.9|7144.9|7160.5|7145.5|7160.5|7145.5|7159.9|7144.9|3
1733160550000|2024-12-02 17:29:10|||||||||1
1733160560000|2024-12-02 17:29:20|7161.4|7146.4|7161.5|7146.5|7161.5|7146.5|7161|7146|1
1733160570000|2024-12-02 17:29:30|7160.5|7145.5|7160.6|7145.6|7161.1|7146.1|7160.5|7145.5|2
1733160580000|2024-12-02 17:29:40|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7159.2|7144.2|5
1733160590000|2024-12-02 17:29:50|7160.5|7145.5|7161|7146|7161|7146|7159.2|7144.2|2
1733160600000|2024-12-02 17:30:00|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7159.6|7144.6|2
1733160610000|2024-12-02 17:30:10|7160.5|7145.5|7160.6|7145.6|7160.6|7145.6|7160.5|7145.5|0
1733160620000|2024-12-02 17:30:20|7160.1|7145.1|7160.6|7145.6|7160.6|7145.6|7160.1|7145.1|0
1733160630000|2024-12-02 17:30:30|7161|7146|7164.1|7149.1|7164.1|7149.1|7161|7146|7
1733160640000|2024-12-02 17:30:40|7163.6|7148.6|7162.6|7147.6|7164.1|7149.1|7162.2|7147.2|3
1733160650000|2024-12-02 17:30:50|7163.1|7148.1|7165.1|7150.1|7165.1|7150.1|7163.1|7148.1|1
1733160660000|2024-12-02 17:31:00|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|3
1733160670000|2024-12-02 17:31:10|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|1
1733160700000|2024-12-02 17:31:40|7164.6|7149.6|7163|7148|7164.6|7149.6|7162.6|7147.6|6
1733160710000|2024-12-02 17:31:50|7163.1|7148.1|7162.6|7147.6|7163.1|7148.1|7162.6|7147.6|0
1733160730000|2024-12-02 17:32:10|7163.1|7148.1|7164.4|7149.4|7164.4|7149.4|7163.1|7148.1|3
1733160750000|2024-12-02 17:32:30|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|0
1733160760000|2024-12-02 17:32:40|7164.9|7149.9|7165.5|7150.5|7165.5|7150.5|7164.6|7149.6|2
1733160780000|2024-12-02 17:33:00|7165.4|7150.4|7165.5|7150.5|7165.5|7150.5|7164.6|7149.6|1
1733160790000|2024-12-02 17:33:10|7165.4|7150.4|7164.6|7149.6|7165.4|7150.4|7164.6|7149.6|2
1733160800000|2024-12-02 17:33:20|7165.1|7150.1|7165.5|7150.5|7165.5|7150.5|7165.1|7150.1|2
1733160850000|2024-12-02 17:34:10|||||||||1
1733160860000|2024-12-02 17:34:20|||||||||5
1733160870000|2024-12-02 17:34:30|7165.9|7150.9|7165|7150|7167.4|7152.4|7165|7150|30
1733160880000|2024-12-02 17:34:40|7165.4|7150.4|7167.4|7152.4|7167.4|7152.4|7165.4|7150.4|3
1733160890000|2024-12-02 17:34:50|7167.9|7152.9|7166.5|7151.5|7167.9|7152.9|7166.5|7151.5|5
1733160900000|2024-12-02 17:35:00|7166.9|7151.9|7166.9|7151.9|7167.3|7152.3|7166.9|7151.9|3
1733160910000|2024-12-02 17:35:10|7167.3|7152.3|7167.8|7152.8|7167.8|7152.8|7167.3|7152.3|2
1733160920000|2024-12-02 17:35:20|7166.8|7151.8|7168.3|7153.3|7168.3|7153.3|7166.8|7151.8|4
1733160950000|2024-12-02 17:35:50|7166.9|7151.9|7167.3|7152.3|7167.3|7152.3|7166.9|7151.9|5
1733160960000|2024-12-02 17:36:00|||||||||1
1733160980000|2024-12-02 17:36:20|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|2
1733160990000|2024-12-02 17:36:30|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7167.8|7152.8|3
1733161000000|2024-12-02 17:36:40|7168.2|7153.2|7169.2|7154.2|7169.7|7154.7|7168.2|7153.2|22
1733161010000|2024-12-02 17:36:50|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7166.2|7151.2|2
1733161020000|2024-12-02 17:37:00|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|1
1733161040000|2024-12-02 17:37:20|7168.7|7153.7|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|3
1733161050000|2024-12-02 17:37:30|7169.3|7154.3|7169.2|7154.2|7169.7|7154.7|7169.2|7154.2|18
1733161060000|2024-12-02 17:37:40|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|2
1733161080000|2024-12-02 17:38:00|||||||||13
1733161090000|2024-12-02 17:38:10|7169.5|7154.5|7168.2|7153.2|7169.5|7154.5|7168.2|7153.2|7
1733161100000|2024-12-02 17:38:20|7168.7|7153.7|7168.2|7153.2|7169.7|7154.7|7168.2|7153.2|4
1733161110000|2024-12-02 17:38:30|||||||||7
1733161140000|2024-12-02 17:39:00|7167.7|7152.7|7169.2|7154.2|7169.2|7154.2|7167.7|7152.7|3
1733161170000|2024-12-02 17:39:30|7169.6|7154.6|7169.7|7154.7|7169.7|7154.7|7169.6|7154.6|4
1733161180000|2024-12-02 17:39:40|||||||||1
1733161190000|2024-12-02 17:39:50|||||||||1
1733161210000|2024-12-02 17:40:10|||||||||2
1733161220000|2024-12-02 17:40:20|7169.8|7154.8|7168.2|7153.2|7169.8|7154.8|7167.8|7152.8|6
1733161230000|2024-12-02 17:40:30|7169.7|7154.7|7169.2|7154.2|7169.7|7154.7|7168.7|7153.7|8
1733161240000|2024-12-02 17:40:40|7168.8|7153.8|7169.7|7154.7|7169.7|7154.7|7168.7|7153.7|3
1733161260000|2024-12-02 17:41:00|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|6
1733161270000|2024-12-02 17:41:10|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|9
1733161280000|2024-12-02 17:41:20|||||||||3
1733161300000|2024-12-02 17:41:40|7169.3|7154.3|7169.7|7154.7|7169.7|7154.7|7169.3|7154.3|7
1733161310000|2024-12-02 17:41:50|7169.6|7154.6|7168.2|7153.2|7169.6|7154.6|7167.2|7152.2|8
1733161320000|2024-12-02 17:42:00|7168.7|7153.7|7169.7|7154.7|7169.7|7154.7|7168.7|7153.7|1
1733161330000|2024-12-02 17:42:10|||||||||1
1733161350000|2024-12-02 17:42:30|7171.2|7156.2|7172.2|7157.2|7172.2|7157.2|7171.2|7156.2|15
1733161360000|2024-12-02 17:42:40|7172.7|7157.7|7173.7|7158.7|7173.7|7158.7|7172.7|7157.7|2
1733161370000|2024-12-02 17:42:50|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|2
1733161380000|2024-12-02 17:43:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7
1733161390000|2024-12-02 17:43:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7
1733161410000|2024-12-02 17:43:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|8
1733161420000|2024-12-02 17:43:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733161430000|2024-12-02 17:43:50|7173.6|7158.6|7174.6|7159.6|7174.6|7159.6|7173.6|7158.6|2
1733161440000|2024-12-02 17:44:00|7174.7|7159.7|7173.2|7158.2|7174.7|7159.7|7173.2|7158.2|5
1733161450000|2024-12-02 17:44:10|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|1
1733161460000|2024-12-02 17:44:20|7172.6|7157.6|7172.2|7157.2|7172.7|7157.7|7172.2|7157.2|3
1733161470000|2024-12-02 17:44:30|7172.7|7157.7|7174.2|7159.2|7174.7|7159.7|7172.2|7157.2|4
1733161490000|2024-12-02 17:44:50|7173.7|7158.7|7174.2|7159.2|7174.2|7159.2|7173.7|7158.7|1
1733161510000|2024-12-02 17:45:10|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1733161520000|2024-12-02 17:45:20|7173.7|7158.7|7174.2|7159.2|7174.2|7159.2|7172.7|7157.7|8
1733161530000|2024-12-02 17:45:30|7173.7|7158.7|7172.7|7157.7|7173.7|7158.7|7172.3|7157.3|2
1733161540000|2024-12-02 17:45:40|7172.8|7157.8|7173.3|7158.3|7174.2|7159.2|7172.8|7157.8|4
1733161570000|2024-12-02 17:46:10|7173.7|7158.7|7174.8|7159.8|7174.8|7159.8|7173.7|7158.7|7
1733161580000|2024-12-02 17:46:20|||||||||3
1733161590000|2024-12-02 17:46:30|7176.7|7161.7|7176.2|7161.2|7176.7|7161.7|7174.7|7159.7|10
1733161600000|2024-12-02 17:46:40|7175.7|7160.7|7174.2|7159.2|7175.7|7160.7|7174.2|7159.2|2
1733161620000|2024-12-02 17:47:00|||||||||1
1733161670000|2024-12-02 17:47:50|7174.7|7159.7|7176.7|7161.7|7176.7|7161.7|7174.7|7159.7|13
1733161680000|2024-12-02 17:48:00|7175.8|7160.8|7176.1|7161.1|7176.1|7161.1|7175.7|7160.7|9
1733161690000|2024-12-02 17:48:10|||||||||3
1733161700000|2024-12-02 17:48:20|||||||||1
1733161710000|2024-12-02 17:48:30|||||||||1
1733161720000|2024-12-02 17:48:40|7175.1|7160.1|7174.1|7159.1|7175.1|7160.1|7174.1|7159.1|7
1733161730000|2024-12-02 17:48:50|||||||||1
1733161740000|2024-12-02 17:49:00|||||||||2
1733161750000|2024-12-02 17:49:10|||||||||1
1733161760000|2024-12-02 17:49:20|7174.5|7159.5|7174.6|7159.6|7174.6|7159.6|7174.5|7159.5|0
1733161770000|2024-12-02 17:49:30|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|2
1733161780000|2024-12-02 17:49:40|||||||||1
1733161790000|2024-12-02 17:49:50|7176.7|7161.7|7176.2|7161.2|7176.7|7161.7|7176.2|7161.2|7
1733161810000|2024-12-02 17:50:10|7176.7|7161.7|7177.2|7162.2|7177.2|7162.2|7176.7|7161.7|2
1733161820000|2024-12-02 17:50:20|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733161830000|2024-12-02 17:50:30|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7176.7|7161.7|8
1733161840000|2024-12-02 17:50:40|||||||||2
1733161850000|2024-12-02 17:50:50|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|2
1733161860000|2024-12-02 17:51:00|7177.2|7162.2|7177.6|7162.6|7177.6|7162.6|7176.7|7161.7|9
1733161870000|2024-12-02 17:51:10|7177.7|7162.7|7178.7|7163.7|7178.7|7163.7|7177.7|7162.7|2
1733161880000|2024-12-02 17:51:20|7176.3|7161.3|7174.7|7159.7|7176.7|7161.7|7174.7|7159.7|11
1733161890000|2024-12-02 17:51:30|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1733161910000|2024-12-02 17:51:50|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1733161920000|2024-12-02 17:52:00|||||||||2
1733161930000|2024-12-02 17:52:10|7174.6|7159.6|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|4
1733161940000|2024-12-02 17:52:20|7176.6|7161.6|7176.7|7161.7|7177.1|7162.1|7176.6|7161.6|6
1733161950000|2024-12-02 17:52:30|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7176.2|7161.2|1
1733161960000|2024-12-02 17:52:40|||||||||1
1733161980000|2024-12-02 17:53:00|7177.2|7162.2|7178|7163|7178|7163|7177.2|7162.2|2
1733162000000|2024-12-02 17:53:20|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733162010000|2024-12-02 17:53:30|7178|7163|7178|7163|7178|7163|7178|7163|9
1733162030000|2024-12-02 17:53:50|7177.6|7162.6|7176.1|7161.1|7177.6|7162.6|7176.1|7161.1|5
1733162040000|2024-12-02 17:54:00|7174.7|7159.7|7174.2|7159.2|7174.7|7159.7|7174.2|7159.2|3
1733162060000|2024-12-02 17:54:20|7173.3|7158.3|7174.1|7159.1|7174.5|7159.5|7173.2|7158.2|12
1733162070000|2024-12-02 17:54:30|7175.2|7160.2|7175.6|7160.6|7175.6|7160.6|7175.2|7160.2|0
1733162080000|2024-12-02 17:54:40|7175.7|7160.7|7176.2|7161.2|7176.2|7161.2|7175.7|7160.7|2
1733162090000|2024-12-02 17:54:50|7176.6|7161.6|7177.2|7162.2|7177.6|7162.6|7176.6|7161.6|2
1733162100000|2024-12-02 17:55:00|7176.6|7161.6|7177.1|7162.1|7177.1|7162.1|7176.6|7161.6|1
1733162110000|2024-12-02 17:55:10|7177.2|7162.2|7175.7|7160.7|7177.2|7162.2|7175.7|7160.7|6
1733162120000|2024-12-02 17:55:20|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1733162130000|2024-12-02 17:55:30|7175.6|7160.6|7175.2|7160.2|7175.7|7160.7|7175.2|7160.2|0
1733162140000|2024-12-02 17:55:40|7175.3|7160.3|7176.1|7161.1|7176.1|7161.1|7175.3|7160.3|2
1733162160000|2024-12-02 17:56:00|7176.6|7161.6|7177.1|7162.1|7177.6|7162.6|7176.6|7161.6|3
1733162170000|2024-12-02 17:56:10|7177.2|7162.2|7177.2|7162.2|7178.1|7163.1|7177.2|7162.2|6
1733162190000|2024-12-02 17:56:30|7176.8|7161.8|7177.7|7162.7|7178.1|7163.1|7176.8|7161.8|13
1733162200000|2024-12-02 17:56:40|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|2
1733162220000|2024-12-02 17:57:00|7178.3|7163.3|7177.6|7162.6|7178.3|7163.3|7177.6|7162.6|5
1733162230000|2024-12-02 17:57:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|2
1733162240000|2024-12-02 17:57:20|7178.6|7163.6|7179.7|7164.7|7180.5|7165.5|7178.6|7163.6|18
1733162250000|2024-12-02 17:57:30|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|11
1733162260000|2024-12-02 17:57:40|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1733162270000|2024-12-02 17:57:50|7179.8|7164.8|7179.3|7164.3|7179.8|7164.8|7178.9|7163.9|2
1733162280000|2024-12-02 17:58:00|||||||||3
1733162290000|2024-12-02 17:58:10|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1733162300000|2024-12-02 17:58:20|7179.3|7164.3|7178.3|7163.3|7179.3|7164.3|7178.3|7163.3|6
1733162330000|2024-12-02 17:58:50|||||||||2
1733162340000|2024-12-02 17:59:00|7177|7162|7176.3|7161.3|7177.2|7162.2|7176.3|7161.3|4
1733162350000|2024-12-02 17:59:10|7177.2|7162.2|7177.7|7162.7|7177.7|7162.7|7177.2|7162.2|4
1733162370000|2024-12-02 17:59:30|7177.3|7162.3|7177.7|7162.7|7177.7|7162.7|7177.3|7162.3|0
1733162380000|2024-12-02 17:59:40|7178.2|7163.2|7178.8|7163.8|7178.8|7163.8|7175.1|7160.1|7
1733162390000|2024-12-02 17:59:50|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|1
1733162400000|2024-12-02 18:00:00|7178.7|7163.7|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|3
1733162420000|2024-12-02 18:00:20|7179.1|7164.1|7179.2|7164.2|7179.2|7164.2|7178.7|7163.7|1
1733162430000|2024-12-02 18:00:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1733162440000|2024-12-02 18:00:40|7178.3|7163.3|7178.8|7163.8|7179.2|7164.2|7178.3|7163.3|1
1733162450000|2024-12-02 18:00:50|7179.3|7164.3|7178.3|7163.3|7179.3|7164.3|7178.3|7163.3|1
1733162460000|2024-12-02 18:01:00|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.3|7163.3|1
1733162470000|2024-12-02 18:01:10|7179.2|7164.2|7178.3|7163.3|7179.7|7164.7|7178.3|7163.3|3
1733162480000|2024-12-02 18:01:20|7178.2|7163.2|7176.3|7161.3|7178.2|7163.2|7175.9|7160.9|4
1733162510000|2024-12-02 18:01:50|7175.8|7160.8|7176.4|7161.4|7176.8|7161.8|7175.8|7160.8|4
1733162520000|2024-12-02 18:02:00|7176.3|7161.3|7175.3|7160.3|7176.3|7161.3|7175.3|7160.3|3
1733162550000|2024-12-02 18:02:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1733162560000|2024-12-02 18:02:40|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1733162570000|2024-12-02 18:02:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|5
1733162580000|2024-12-02 18:03:00|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1733162590000|2024-12-02 18:03:10|||||||||1
1733162630000|2024-12-02 18:03:50|7173.2|7158.2|7172.8|7157.8|7173.2|7158.2|7172.8|7157.8|1
1733162640000|2024-12-02 18:04:00|7173.7|7158.7|7173.3|7158.3|7173.7|7158.7|7173.3|7158.3|8
1733162650000|2024-12-02 18:04:10|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|1
1733162680000|2024-12-02 18:04:40|7174.8|7159.8|7174.8|7159.8|7175.3|7160.3|7174.8|7159.8|4
1733162700000|2024-12-02 18:05:00|7175.3|7160.3|7176.7|7161.7|7176.7|7161.7|7175.3|7160.3|2
1733162710000|2024-12-02 18:05:10|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|0
1733162720000|2024-12-02 18:05:20|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|0
1733162730000|2024-12-02 18:05:30|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|3
1733162740000|2024-12-02 18:05:40|7175.8|7160.8|7174.3|7159.3|7175.8|7160.8|7174.3|7159.3|2
1733162750000|2024-12-02 18:05:50|7174.7|7159.7|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|0
1733162760000|2024-12-02 18:06:00|7174.2|7159.2|7170.8|7155.8|7174.2|7159.2|7170.8|7155.8|5
1733162770000|2024-12-02 18:06:10|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1733162780000|2024-12-02 18:06:20|7171.8|7156.8|7171.3|7156.3|7172.3|7157.3|7171.3|7156.3|1
1733162800000|2024-12-02 18:06:40|7171.7|7156.7|7171.8|7156.8|7172.3|7157.3|7171.7|7156.7|2
1733162840000|2024-12-02 18:07:20|7171.4|7156.4|7170.8|7155.8|7171.4|7156.4|7170.8|7155.8|12
1733162850000|2024-12-02 18:07:30|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|1
1733162860000|2024-12-02 18:07:40|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733162870000|2024-12-02 18:07:50|||||||||1
1733162880000|2024-12-02 18:08:00|||||||||1
1733162890000|2024-12-02 18:08:10|||||||||5
1733162900000|2024-12-02 18:08:20|7169.7|7154.7|7171.4|7156.4|7171.4|7156.4|7169.7|7154.7|1
1733162910000|2024-12-02 18:08:30|7171.3|7156.3|7169.4|7154.4|7171.3|7156.3|7169.4|7154.4|1
1733162940000|2024-12-02 18:09:00|7169.1|7154.1|7167.5|7152.5|7169.1|7154.1|7167.4|7152.4|1
1733162950000|2024-12-02 18:09:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7166.9|7151.9|1
1733162970000|2024-12-02 18:09:30|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|3
1733163010000|2024-12-02 18:10:10|7167.4|7152.4|7166.3|7151.3|7167.4|7152.4|7166.3|7151.3|1
1733163020000|2024-12-02 18:10:20|7166.8|7151.8|7166.4|7151.4|7166.8|7151.8|7166.4|7151.4|3
1733163030000|2024-12-02 18:10:30|7166.3|7151.3|7164.4|7149.4|7166.3|7151.3|7164.4|7149.4|1
1733163040000|2024-12-02 18:10:40|||||||||4
1733163050000|2024-12-02 18:10:50|||||||||1
1733163060000|2024-12-02 18:11:00|7164|7149|7164|7149|7164|7149|7164|7149|1
1733163070000|2024-12-02 18:11:10|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7163.5|7148.5|5
1733163080000|2024-12-02 18:11:20|7164.9|7149.9|7164.9|7149.9|7165.3|7150.3|7164.9|7149.9|8
1733163100000|2024-12-02 18:11:40|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|3
1733163130000|2024-12-02 18:12:10|7164.4|7149.4|7164.3|7149.3|7164.5|7149.5|7164.3|7149.3|5
1733163150000|2024-12-02 18:12:30|||||||||1
1733163160000|2024-12-02 18:12:40|7164.7|7149.7|7164.3|7149.3|7164.8|7149.8|7164.3|7149.3|2
1733163180000|2024-12-02 18:13:00|7164.4|7149.4|7164.3|7149.3|7164.4|7149.4|7164.3|7149.3|2
1733163190000|2024-12-02 18:13:10|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1733163200000|2024-12-02 18:13:20|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|1
1733163210000|2024-12-02 18:13:30|||||||||1
1733163230000|2024-12-02 18:13:50|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733163240000|2024-12-02 18:14:00|7164.9|7149.9|7170.3|7155.3|7170.3|7155.3|7164.9|7149.9|17
1733163250000|2024-12-02 18:14:10|7170.8|7155.8|7170.4|7155.4|7171.6|7156.6|7170.4|7155.4|1
1733163260000|2024-12-02 18:14:20|7170.8|7155.8|7170.8|7155.8|7171.3|7156.3|7170.8|7155.8|1
1733163270000|2024-12-02 18:14:30|7171.3|7156.3|7172.9|7157.9|7172.9|7157.9|7171.3|7156.3|2
1733163280000|2024-12-02 18:14:40|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.3|7157.3|1
1733163290000|2024-12-02 18:14:50|7172.3|7157.3|7173.3|7158.3|7173.3|7158.3|7172.3|7157.3|1
1733163310000|2024-12-02 18:15:10|7172.8|7157.8|7170.3|7155.3|7172.8|7157.8|7170.3|7155.3|7
1733163320000|2024-12-02 18:15:20|7169.3|7154.3|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|1
1733163330000|2024-12-02 18:15:30|7169.4|7154.4|7173.3|7158.3|7173.3|7158.3|7169.4|7154.4|7
1733163340000|2024-12-02 18:15:40|||||||||1
1733163350000|2024-12-02 18:15:50|7173.8|7158.8|7174.8|7159.8|7175.2|7160.2|7173.8|7158.8|2
1733163360000|2024-12-02 18:16:00|7175.2|7160.2|7175.3|7160.3|7175.3|7160.3|7175.2|7160.2|0
1733163370000|2024-12-02 18:16:10|7176.1|7161.1|7175.3|7160.3|7176.3|7161.3|7174.8|7159.8|6
1733163380000|2024-12-02 18:16:20|7174.8|7159.8|7172.3|7157.3|7174.8|7159.8|7172.3|7157.3|9
1733163390000|2024-12-02 18:16:30|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|0
1733163400000|2024-12-02 18:16:40|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|1
1733163410000|2024-12-02 18:16:50|7169.8|7154.8|7168.9|7153.9|7169.9|7154.9|7168.9|7153.9|9
1733163420000|2024-12-02 18:17:00|7168.5|7153.5|7169.4|7154.4|7169.4|7154.4|7168.4|7153.4|7
1733163430000|2024-12-02 18:17:10|7169.3|7154.3|7168.5|7153.5|7169.3|7154.3|7168.5|7153.5|2
1733163450000|2024-12-02 18:17:30|7168.4|7153.4|7167|7152|7168.4|7153.4|7167|7152|1
1733163460000|2024-12-02 18:17:40|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1733163470000|2024-12-02 18:17:50|7166|7151|7166|7151|7166|7151|7166|7151|0
1733163480000|2024-12-02 18:18:00|7165.9|7150.9|7165.4|7150.4|7165.9|7150.9|7164.9|7149.9|3
1733163510000|2024-12-02 18:18:30|7165.5|7150.5|7168|7153|7168|7153|7165.5|7150.5|9
1733163520000|2024-12-02 18:18:40|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|1
1733163530000|2024-12-02 18:18:50|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733163540000|2024-12-02 18:19:00|7168.9|7153.9|7170.4|7155.4|7170.4|7155.4|7168.9|7153.9|4
1733163550000|2024-12-02 18:19:10|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733163560000|2024-12-02 18:19:20|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.9|7156.9|0
1733163570000|2024-12-02 18:19:30|7172.4|7157.4|7172.4|7157.4|7172.9|7157.9|7172.4|7157.4|2
1733163600000|2024-12-02 18:20:00|7172.3|7157.3|7171.4|7156.4|7172.3|7157.3|7170.9|7155.9|5
1733163610000|2024-12-02 18:20:10|7171.1|7156.1|7169.8|7154.8|7171.1|7156.1|7168.9|7153.9|2
1733163620000|2024-12-02 18:20:20|7170.2|7155.2|7170.9|7155.9|7171.8|7156.8|7170.2|7155.2|9
1733163640000|2024-12-02 18:20:40|7170.8|7155.8|7171.3|7156.3|7171.3|7156.3|7170.8|7155.8|1
1733163650000|2024-12-02 18:20:50|7170.3|7155.3|7169.3|7154.3|7170.4|7155.4|7169.3|7154.3|6
1733163660000|2024-12-02 18:21:00|||||||||2
1733163670000|2024-12-02 18:21:10|7169.4|7154.4|7172.4|7157.4|7172.4|7157.4|7169.4|7154.4|4
1733163680000|2024-12-02 18:21:20|7173.4|7158.4|7172.5|7157.5|7173.4|7158.4|7172.5|7157.5|3
1733163690000|2024-12-02 18:21:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1733163710000|2024-12-02 18:21:50|7170.3|7155.3|7169.4|7154.4|7170.3|7155.3|7169.4|7154.4|3
1733163720000|2024-12-02 18:22:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733163750000|2024-12-02 18:22:30|7168.9|7153.9|7169.3|7154.3|7169.3|7154.3|7168.9|7153.9|1
1733163760000|2024-12-02 18:22:40|7169.4|7154.4|7169.4|7154.4|7169.9|7154.9|7169.4|7154.4|1
1733163770000|2024-12-02 18:22:50|7169.8|7154.8|7171.3|7156.3|7171.3|7156.3|7169.8|7154.8|13
1733163780000|2024-12-02 18:23:00|7171.8|7156.8|7173.3|7158.3|7173.3|7158.3|7171.8|7156.8|2
1733163790000|2024-12-02 18:23:10|7173.7|7158.7|7174.8|7159.8|7174.8|7159.8|7173.7|7158.7|2
1733163800000|2024-12-02 18:23:20|7174.4|7159.4|7174.2|7159.2|7174.4|7159.4|7174.2|7159.2|1
1733163830000|2024-12-02 18:23:50|7174.7|7159.7|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|4
1733163840000|2024-12-02 18:24:00|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|0
1733163850000|2024-12-02 18:24:10|7174|7159|7171.8|7156.8|7174|7159|7171.8|7156.8|2
1733163860000|2024-12-02 18:24:20|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1733163880000|2024-12-02 18:24:40|7171.4|7156.4|7170.3|7155.3|7171.4|7156.4|7170.3|7155.3|2
1733163890000|2024-12-02 18:24:50|||||||||1
1733163900000|2024-12-02 18:25:00|||||||||1
1733163920000|2024-12-02 18:25:20|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|1
1733163930000|2024-12-02 18:25:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733163940000|2024-12-02 18:25:40|7170|7155|7169.3|7154.3|7170|7155|7168.8|7153.8|10
1733163960000|2024-12-02 18:26:00|||||||||1
1733163970000|2024-12-02 18:26:10|||||||||74
1733163990000|2024-12-02 18:26:30|7169.2|7154.2|7172|7157|7172|7157|7169.2|7154.2|6
1733164010000|2024-12-02 18:26:50|||||||||1
1733164020000|2024-12-02 18:27:00|7172.5|7157.5|7174|7159|7174|7159|7172.5|7157.5|10
1733164030000|2024-12-02 18:27:10|7174.5|7159.5|7175.1|7160.1|7175.1|7160.1|7174.5|7159.5|0
1733164040000|2024-12-02 18:27:20|7175.6|7160.6|7176|7161|7176|7161|7175.6|7160.6|3
1733164050000|2024-12-02 18:27:30|7175.1|7160.1|7174.2|7159.2|7175.1|7160.1|7174.2|7159.2|3
1733164060000|2024-12-02 18:27:40|7175.5|7160.5|7176.6|7161.6|7177|7162|7175.5|7160.5|9
1733164070000|2024-12-02 18:27:50|7176.5|7161.5|7175.1|7160.1|7176.5|7161.5|7175.1|7160.1|17
1733164080000|2024-12-02 18:28:00|7175|7160|7177|7162|7177|7162|7174.6|7159.6|4
1733164090000|2024-12-02 18:28:10|7176|7161|7176.9|7161.9|7176.9|7161.9|7176|7161|2
1733164100000|2024-12-02 18:28:20|7177|7162|7177|7162|7177.5|7162.5|7177|7162|1
1733164120000|2024-12-02 18:28:40|7176.9|7161.9|7174.1|7159.1|7176.9|7161.9|7174.1|7159.1|9
1733164130000|2024-12-02 18:28:50|7174.5|7159.5|7175.1|7160.1|7175.1|7160.1|7174.5|7159.5|1
1733164140000|2024-12-02 18:29:00|7175.2|7160.2|7175.6|7160.6|7175.6|7160.6|7175.2|7160.2|3
1733164150000|2024-12-02 18:29:10|7177.1|7162.1|7177.5|7162.5|7177.5|7162.5|7177.1|7162.1|1
1733164160000|2024-12-02 18:29:20|7178|7163|7179|7164|7179|7164|7178|7163|3
1733164170000|2024-12-02 18:29:30|7178|7163|7178|7163|7178|7163|7178|7163|2
1733164180000|2024-12-02 18:29:40|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|0
1733164190000|2024-12-02 18:29:50|7178.5|7163.5|7178.9|7163.9|7178.9|7163.9|7178.5|7163.5|9
1733164200000|2024-12-02 18:30:00|7178|7163|7177|7162|7178|7163|7176.6|7161.6|8
1733164210000|2024-12-02 18:30:10|7177.2|7162.2|7178|7163|7178.9|7163.9|7177.2|7162.2|8
1733164220000|2024-12-02 18:30:20|7179.5|7164.5|7179.9|7164.9|7179.9|7164.9|7179.5|7164.5|1
1733164230000|2024-12-02 18:30:30|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|2
1733164280000|2024-12-02 18:31:20|7179.5|7164.5|7178.9|7163.9|7179.9|7164.9|7178.5|7163.5|6
1733164290000|2024-12-02 18:31:30|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1733164300000|2024-12-02 18:31:40|7180|7165|7180|7165|7180|7165|7180|7165|2
1733164310000|2024-12-02 18:31:50|7180.4|7165.4|7180|7165|7180.4|7165.4|7179.5|7164.5|4
1733164320000|2024-12-02 18:32:00|||||||||1
1733164360000|2024-12-02 18:32:40|||||||||1
1733164370000|2024-12-02 18:32:50|7179.5|7164.5|7180.5|7165.5|7180.5|7165.5|7178.5|7163.5|5
1733164380000|2024-12-02 18:33:00|7181|7166|7182|7167|7182|7167|7181|7166|11
1733164390000|2024-12-02 18:33:10|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|3
1733164400000|2024-12-02 18:33:20|7182|7167|7181.5|7166.5|7182|7167|7181.5|7166.5|3
1733164410000|2024-12-02 18:33:30|7181|7166|7181|7166|7181|7166|7181|7166|1
1733164420000|2024-12-02 18:33:40|||||||||1
1733164430000|2024-12-02 18:33:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1733164440000|2024-12-02 18:34:00|7181.9|7166.9|7183.9|7168.9|7183.9|7168.9|7181.9|7166.9|6
1733164450000|2024-12-02 18:34:10|7182.5|7167.5|7182.4|7167.4|7182.9|7167.9|7181.9|7166.9|3
1733164470000|2024-12-02 18:34:30|7182.8|7167.8|7182.9|7167.9|7182.9|7167.9|7182.8|7167.8|0
1733164480000|2024-12-02 18:34:40|7182.4|7167.4|7180.9|7165.9|7182.4|7167.4|7180.9|7165.9|3
1733164490000|2024-12-02 18:34:50|7180|7165|7179.5|7164.5|7180|7165|7179.5|7164.5|4
1733164500000|2024-12-02 18:35:00|7179.7|7164.7|7180.9|7165.9|7180.9|7165.9|7179.7|7164.7|11
1733164520000|2024-12-02 18:35:20|7180|7165|7180|7165|7180|7165|7180|7165|4
1733164530000|2024-12-02 18:35:30|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7180.4|7165.4|0
1733164560000|2024-12-02 18:36:00|7182.4|7167.4|7183|7168|7183.9|7168.9|7182.4|7167.4|10
1733164570000|2024-12-02 18:36:10|7182.9|7167.9|7181|7166|7182.9|7167.9|7180.5|7165.5|5
1733164590000|2024-12-02 18:36:30|7180.9|7165.9|7179|7164|7180.9|7165.9|7179|7164|7
1733164610000|2024-12-02 18:36:50|7178.9|7163.9|7178|7163|7178.9|7163.9|7178|7163|3
1733164620000|2024-12-02 18:37:00|||||||||9
1733164640000|2024-12-02 18:37:20|7179.5|7164.5|7179.9|7164.9|7179.9|7164.9|7179.5|7164.5|4
1733164670000|2024-12-02 18:37:50|7179.5|7164.5|7178.1|7163.1|7179.5|7164.5|7178.1|7163.1|3
1733164680000|2024-12-02 18:38:00|7178|7163|7176.5|7161.5|7178|7163|7176|7161|12
1733164690000|2024-12-02 18:38:10|7177|7162|7177|7162|7177|7162|7177|7162|1
1733164700000|2024-12-02 18:38:20|7175|7160|7174.1|7159.1|7175|7160|7174.1|7159.1|9
1733164710000|2024-12-02 18:38:30|7174|7159|7174|7159|7174|7159|7174|7159|0
1733164720000|2024-12-02 18:38:40|7173.9|7158.9|7172|7157|7173.9|7158.9|7171.1|7156.1|5
1733164730000|2024-12-02 18:38:50|7171.6|7156.6|7172|7157|7172.5|7157.5|7171.6|7156.6|1
1733164740000|2024-12-02 18:39:00|7171|7156|7171.1|7156.1|7172.5|7157.5|7171|7156|8
1733164770000|2024-12-02 18:39:30|7171|7156|7169.5|7154.5|7171|7156|7169.5|7154.5|4
1733164780000|2024-12-02 18:39:40|7170|7155|7170|7155|7170|7155|7170|7155|1
1733164790000|2024-12-02 18:39:50|7170.5|7155.5|7172.9|7157.9|7172.9|7157.9|7170.5|7155.5|2
1733164800000|2024-12-02 18:40:00|7173.3|7158.3|7172.9|7157.9|7173.3|7158.3|7172.4|7157.4|2
1733164810000|2024-12-02 18:40:10|7172|7157|7172|7157|7172|7157|7172|7157|8
1733164820000|2024-12-02 18:40:20|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733164830000|2024-12-02 18:40:30|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1733164840000|2024-12-02 18:40:40|7171|7156|7171|7156|7171|7156|7171|7156|0
1733164850000|2024-12-02 18:40:50|7171.5|7156.5|7172.8|7157.8|7172.8|7157.8|7171.5|7156.5|6
1733164860000|2024-12-02 18:41:00|7173|7158|7173.9|7158.9|7173.9|7158.9|7173|7158|1
1733164870000|2024-12-02 18:41:10|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|11
1733164880000|2024-12-02 18:41:20|7173.5|7158.5|7174|7159|7174|7159|7173.5|7158.5|2
1733164890000|2024-12-02 18:41:30|7174.1|7159.1|7172.2|7157.2|7174.1|7159.1|7172.2|7157.2|31
1733164900000|2024-12-02 18:41:40|7172.8|7157.8|7173.2|7158.2|7173.2|7158.2|7172.8|7157.8|1
1733164910000|2024-12-02 18:41:50|||||||||1
1733164920000|2024-12-02 18:42:00|7173.1|7158.1|7174.2|7159.2|7174.2|7159.2|7173.1|7158.1|3
1733164930000|2024-12-02 18:42:10|||||||||2
1733164940000|2024-12-02 18:42:20|7173.4|7158.4|7172.7|7157.7|7173.4|7158.4|7172.7|7157.7|9
1733164950000|2024-12-02 18:42:30|7172.3|7157.3|7171.8|7156.8|7172.3|7157.3|7171.3|7156.3|1
1733164970000|2024-12-02 18:42:50|7171.7|7156.7|7169.4|7154.4|7171.7|7156.7|7169.4|7154.4|3
1733164980000|2024-12-02 18:43:00|7168.9|7153.9|7169.4|7154.4|7169.4|7154.4|7168.5|7153.5|1
1733164990000|2024-12-02 18:43:10|7168.9|7153.9|7169.9|7154.9|7169.9|7154.9|7168.9|7153.9|3
1733165000000|2024-12-02 18:43:20|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|4
1733165020000|2024-12-02 18:43:40|7169.3|7154.3|7170.3|7155.3|7170.3|7155.3|7169.3|7154.3|3
1733165030000|2024-12-02 18:43:50|7170.7|7155.7|7170.8|7155.8|7170.8|7155.8|7170.7|7155.7|0
1733165040000|2024-12-02 18:44:00|7171.7|7156.7|7173.2|7158.2|7173.2|7158.2|7171.2|7156.2|8
1733165060000|2024-12-02 18:44:20|7171.3|7156.3|7172.2|7157.2|7172.2|7157.2|7171.3|7156.3|12
1733165070000|2024-12-02 18:44:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|1
1733165080000|2024-12-02 18:44:40|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|6
1733165090000|2024-12-02 18:44:50|7171.3|7156.3|7172.4|7157.4|7172.4|7157.4|7171.3|7156.3|2
1733165100000|2024-12-02 18:45:00|7172.5|7157.5|7173.8|7158.8|7173.8|7158.8|7172.5|7157.5|1
1733165120000|2024-12-02 18:45:20|7174.2|7159.2|7176|7161|7176|7161|7173.9|7158.9|6
1733165130000|2024-12-02 18:45:30|7175.9|7160.9|7173|7158|7175.9|7160.9|7173|7158|12
1733165140000|2024-12-02 18:45:40|7173.5|7158.5|7174.5|7159.5|7174.5|7159.5|7173.5|7158.5|3
1733165150000|2024-12-02 18:45:50|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|2
1733165160000|2024-12-02 18:46:00|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|2
1733165170000|2024-12-02 18:46:10|||||||||1
1733165180000|2024-12-02 18:46:20|7172.6|7157.6|7172.5|7157.5|7172.6|7157.6|7172.1|7157.1|8
1733165190000|2024-12-02 18:46:30|7170.8|7155.8|7167.4|7152.4|7170.8|7155.8|7166.9|7151.9|29
1733165200000|2024-12-02 18:46:40|7166.9|7151.9|7165.1|7150.1|7166.9|7151.9|7165|7150|24
1733165210000|2024-12-02 18:46:50|7165.9|7150.9|7165.9|7150.9|7166.4|7151.4|7165.5|7150.5|6
1733165220000|2024-12-02 18:47:00|7166.4|7151.4|7163.9|7148.9|7166.4|7151.4|7163.9|7148.9|7
1733165230000|2024-12-02 18:47:10|7164|7149|7164.4|7149.4|7164.4|7149.4|7164|7149|0
1733165240000|2024-12-02 18:47:20|7164|7149|7164|7149|7164|7149|7164|7149|2
1733165260000|2024-12-02 18:47:40|||||||||2
1733165270000|2024-12-02 18:47:50|||||||||1
1733165300000|2024-12-02 18:48:20|7166|7151|7166.9|7151.9|7167.3|7152.3|7165.4|7150.4|13
1733165310000|2024-12-02 18:48:30|7166.4|7151.4|7166.5|7151.5|7167.4|7152.4|7166.4|7151.4|5
1733165320000|2024-12-02 18:48:40|7167|7152|7167|7152|7167.4|7152.4|7166.6|7151.6|1
1733165330000|2024-12-02 18:48:50|7167.9|7152.9|7166.9|7151.9|7167.9|7152.9|7166.9|7151.9|6
1733165340000|2024-12-02 18:49:00|7167|7152|7166.4|7151.4|7167|7152|7166.4|7151.4|2
1733165350000|2024-12-02 18:49:10|7166|7151|7166.9|7151.9|7166.9|7151.9|7166|7151|3
1733165360000|2024-12-02 18:49:20|7166.5|7151.5|7165.8|7150.8|7166.5|7151.5|7164.9|7149.9|4
1733165370000|2024-12-02 18:49:30|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.4|7150.4|0
1733165380000|2024-12-02 18:49:40|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|1
1733165390000|2024-12-02 18:49:50|7164.9|7149.9|7165.4|7150.4|7165.4|7150.4|7164.9|7149.9|1
1733165400000|2024-12-02 18:50:00|7165.9|7150.9|7166.9|7151.9|7166.9|7151.9|7165.9|7150.9|4
1733165410000|2024-12-02 18:50:10|7166.8|7151.8|7165.9|7150.9|7166.8|7151.8|7165.9|7150.9|2
1733165420000|2024-12-02 18:50:20|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.4|7149.4|5
1733165430000|2024-12-02 18:50:30|7165.9|7150.9|7167.2|7152.2|7167.2|7152.2|7165.9|7150.9|10
1733165440000|2024-12-02 18:50:40|7166.7|7151.7|7166.2|7151.2|7167.2|7152.2|7165.8|7150.8|4
1733165450000|2024-12-02 18:50:50|7166.3|7151.3|7165.7|7150.7|7166.3|7151.3|7165.2|7150.2|3
1733165460000|2024-12-02 18:51:00|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|3
1733165480000|2024-12-02 18:51:20|7166.1|7151.1|7165.7|7150.7|7166.1|7151.1|7165.7|7150.7|3
1733165490000|2024-12-02 18:51:30|7164.3|7149.3|7163.4|7148.4|7164.3|7149.3|7163.4|7148.4|8
1733165500000|2024-12-02 18:51:40|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733165510000|2024-12-02 18:51:50|7163.3|7148.3|7163.7|7148.7|7163.7|7148.7|7161.8|7146.8|19
1733165520000|2024-12-02 18:52:00|7163.2|7148.2|7162.9|7147.9|7163.3|7148.3|7162.8|7147.8|2
1733165530000|2024-12-02 18:52:10|7162.3|7147.3|7162.7|7147.7|7162.7|7147.7|7161.3|7146.3|5
1733165540000|2024-12-02 18:52:20|7163.2|7148.2|7162.7|7147.7|7163.2|7148.2|7162.7|7147.7|8
1733165550000|2024-12-02 18:52:30|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|13
1733165560000|2024-12-02 18:52:40|7160.4|7145.4|7158|7143|7160.4|7145.4|7158|7143|10
1733165570000|2024-12-02 18:52:50|7156.5|7141.5|7155.2|7140.2|7157|7142|7155.2|7140.2|17
1733165580000|2024-12-02 18:53:00|7154.3|7139.3|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|6
1733165590000|2024-12-02 18:53:10|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1733165600000|2024-12-02 18:53:20|7154.4|7139.4|7156|7141|7156|7141|7154.4|7139.4|6
1733165610000|2024-12-02 18:53:30|7156.1|7141.1|7158|7143|7158.5|7143.5|7155.7|7140.7|14
1733165620000|2024-12-02 18:53:40|7156.4|7141.4|7153.8|7138.8|7156.6|7141.6|7153.7|7138.7|6
1733165630000|2024-12-02 18:53:50|7154.2|7139.2|7155.2|7140.2|7155.2|7140.2|7154.2|7139.2|0
1733165640000|2024-12-02 18:54:00|7154.3|7139.3|7154|7139|7154.5|7139.5|7153.7|7138.7|3
1733165650000|2024-12-02 18:54:10|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1733165660000|2024-12-02 18:54:20|7155|7140|7156.1|7141.1|7156.1|7141.1|7155|7140|4
1733165670000|2024-12-02 18:54:30|7156|7141|7156|7141|7156|7141|7156|7141|1
1733165680000|2024-12-02 18:54:40|7155|7140|7155|7140|7155|7140|7155|7140|2
1733165690000|2024-12-02 18:54:50|7154|7139|7154|7139|7154.5|7139.5|7154|7139|3
1733165700000|2024-12-02 18:55:00|7154.3|7139.3|7157.5|7142.5|7157.5|7142.5|7154.3|7139.3|3
1733165710000|2024-12-02 18:55:10|7157.4|7142.4|7158|7143|7158|7143|7157.4|7142.4|3
1733165720000|2024-12-02 18:55:20|7157.5|7142.5|7158.9|7143.9|7158.9|7143.9|7157.5|7142.5|5
1733165730000|2024-12-02 18:55:30|7159|7144|7160.1|7145.1|7160.5|7145.5|7159|7144|2
1733165740000|2024-12-02 18:55:40|7160|7145|7160.1|7145.1|7160.1|7145.1|7160|7145|0
1733165750000|2024-12-02 18:55:50|7159.6|7144.6|7160.6|7145.6|7161|7146|7159.6|7144.6|8
1733165760000|2024-12-02 18:56:00|7160.5|7145.5|7161.5|7146.5|7161.5|7146.5|7160.5|7145.5|8
1733165770000|2024-12-02 18:56:10|7161|7146|7160.5|7145.5|7161|7146|7160.5|7145.5|0
1733165780000|2024-12-02 18:56:20|7161|7146|7163|7148|7163|7148|7161|7146|6
1733165790000|2024-12-02 18:56:30|7162.6|7147.6|7162|7147|7162.6|7147.6|7162|7147|4
1733165810000|2024-12-02 18:56:50|7160.5|7145.5|7160.1|7145.1|7160.5|7145.5|7160.1|7145.1|3
1733165820000|2024-12-02 18:57:00|7160|7145|7160|7145|7160|7145|7160|7145|4
1733165830000|2024-12-02 18:57:10|7160.5|7145.5|7161.5|7146.5|7161.6|7146.6|7160.5|7145.5|2
1733165840000|2024-12-02 18:57:20|7160.6|7145.6|7160.1|7145.1|7160.6|7145.6|7160.1|7145.1|4
1733165850000|2024-12-02 18:57:30|||||||||1
1733165860000|2024-12-02 18:57:40|7158.7|7143.7|7158.5|7143.5|7158.7|7143.7|7158.5|7143.5|6
1733165870000|2024-12-02 18:57:50|7159|7144|7160|7145|7160.5|7145.5|7159|7144|6
1733165880000|2024-12-02 18:58:00|7160.5|7145.5|7161.9|7146.9|7161.9|7146.9|7160.5|7145.5|2
1733165890000|2024-12-02 18:58:10|7163.4|7148.4|7162.4|7147.4|7163.9|7148.9|7162|7147|2
1733165910000|2024-12-02 18:58:30|7162.6|7147.6|7163.4|7148.4|7164.5|7149.5|7162.6|7147.6|10
1733165920000|2024-12-02 18:58:40|7164|7149|7164.4|7149.4|7164.4|7149.4|7164|7149|0
1733165930000|2024-12-02 18:58:50|7165.4|7150.4|7165.9|7150.9|7165.9|7150.9|7165|7150|0
1733165940000|2024-12-02 18:59:00|7166.3|7151.3|7166.9|7151.9|7166.9|7151.9|7166.3|7151.3|1
1733165950000|2024-12-02 18:59:10|7166.5|7151.5|7166.9|7151.9|7166.9|7151.9|7166.5|7151.5|2
1733165960000|2024-12-02 18:59:20|||||||||1
1733165970000|2024-12-02 18:59:30|||||||||6
1733165980000|2024-12-02 18:59:40|7167.3|7152.3|7167|7152|7167.3|7152.3|7167|7152|0
1733165990000|2024-12-02 18:59:50|7167.1|7152.1|7168.9|7153.9|7168.9|7153.9|7167.1|7152.1|6
1733166000000|2024-12-02 19:00:00|7168.6|7153.6|7167.6|7152.6|7168.6|7153.6|7167.1|7152.1|10
1733166010000|2024-12-02 19:00:10|7168|7153|7168.6|7153.6|7168.6|7153.6|7168|7153|0
1733166020000|2024-12-02 19:00:20|7169.5|7154.5|7169.3|7154.3|7171.5|7156.5|7169.3|7154.3|19
1733166030000|2024-12-02 19:00:30|7168.9|7153.9|7168.4|7153.4|7169.3|7154.3|7168.4|7153.4|6
1733166040000|2024-12-02 19:00:40|7168.2|7153.2|7167.4|7152.4|7168.2|7153.2|7167.4|7152.4|12
1733166050000|2024-12-02 19:00:50|7167.2|7152.2|7168.4|7153.4|7169.9|7154.9|7166.2|7151.2|7
1733166060000|2024-12-02 19:01:00|7168.3|7153.3|7167.9|7152.9|7168.7|7153.7|7166.3|7151.3|7
1733166070000|2024-12-02 19:01:10|7168.3|7153.3|7168.9|7153.9|7169.4|7154.4|7167.9|7152.9|25
1733166080000|2024-12-02 19:01:20|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1733166090000|2024-12-02 19:01:30|7169.9|7154.9|7169.4|7154.4|7170.4|7155.4|7169.4|7154.4|17
1733166100000|2024-12-02 19:01:40|7168.5|7153.5|7164.9|7149.9|7168.5|7153.5|7164.9|7149.9|7
1733166110000|2024-12-02 19:01:50|7164|7149|7164.5|7149.5|7164.5|7149.5|7164|7149|7
1733166120000|2024-12-02 19:02:00|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|5
1733166130000|2024-12-02 19:02:10|7164.1|7149.1|7164.5|7149.5|7164.5|7149.5|7164.1|7149.1|17
1733166140000|2024-12-02 19:02:20|7165|7150|7165.3|7150.3|7165.3|7150.3|7164.6|7149.6|1
1733166150000|2024-12-02 19:02:30|7165.1|7150.1|7164.5|7149.5|7165.6|7150.6|7164.1|7149.1|24
1733166160000|2024-12-02 19:02:40|7163.6|7148.6|7162.6|7147.6|7163.6|7148.6|7162|7147|11
1733166170000|2024-12-02 19:02:50|7163.1|7148.1|7163.6|7148.6|7163.6|7148.6|7163.1|7148.1|3
1733166180000|2024-12-02 19:03:00|7163.2|7148.2|7161.6|7146.6|7163.2|7148.2|7161.1|7146.1|4
1733166190000|2024-12-02 19:03:10|7161.2|7146.2|7162.6|7147.6|7162.6|7147.6|7160.7|7145.7|11
1733166200000|2024-12-02 19:03:20|7163.4|7148.4|7164.5|7149.5|7164.5|7149.5|7163.4|7148.4|2
1733166210000|2024-12-02 19:03:30|7164.6|7149.6|7164.1|7149.1|7164.6|7149.6|7164.1|7149.1|10
1733166220000|2024-12-02 19:03:40|||||||||4
1733166230000|2024-12-02 19:03:50|7164.2|7149.2|7164.9|7149.9|7166.2|7151.2|7164.2|7149.2|19
1733166240000|2024-12-02 19:04:00|7164.4|7149.4|7165.8|7150.8|7165.8|7150.8|7164.4|7149.4|6
1733166250000|2024-12-02 19:04:10|7166.3|7151.3|7165.9|7150.9|7166.3|7151.3|7165.9|7150.9|2
1733166260000|2024-12-02 19:04:20|7166.3|7151.3|7171.3|7156.3|7171.3|7156.3|7165.4|7150.4|20
1733166270000|2024-12-02 19:04:30|7171.4|7156.4|7171.4|7156.4|7172.2|7157.2|7171.4|7156.4|7
1733166280000|2024-12-02 19:04:40|7170.9|7155.9|7170.2|7155.2|7171.8|7156.8|7170.2|7155.2|7
1733166290000|2024-12-02 19:04:50|7169.8|7154.8|7167.4|7152.4|7169.8|7154.8|7165.8|7150.8|4
1733166300000|2024-12-02 19:05:00|7167.8|7152.8|7173.6|7158.6|7174.5|7159.5|7167.4|7152.4|20
1733166310000|2024-12-02 19:05:10|7174|7159|7172.1|7157.1|7174.1|7159.1|7171.7|7156.7|3
1733166320000|2024-12-02 19:05:20|7172.6|7157.6|7173.1|7158.1|7173.1|7158.1|7172.5|7157.5|1
1733166330000|2024-12-02 19:05:30|7174|7159|7174|7159|7174|7159|7174|7159|6
1733166340000|2024-12-02 19:05:40|7173.6|7158.6|7174.5|7159.5|7174.5|7159.5|7173.6|7158.6|2
1733166350000|2024-12-02 19:05:50|7175|7160|7174.1|7159.1|7175|7160|7174.1|7159.1|1
1733166360000|2024-12-02 19:06:00|7174.6|7159.6|7174.7|7159.7|7175.6|7160.6|7174.6|7159.6|8
1733166370000|2024-12-02 19:06:10|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7174.7|7159.7|0
1733166380000|2024-12-02 19:06:20|7174.7|7159.7|7174.2|7159.2|7175.1|7160.1|7174.2|7159.2|5
1733166390000|2024-12-02 19:06:30|7174.6|7159.6|7175.2|7160.2|7175.7|7160.7|7174.6|7159.6|7
1733166400000|2024-12-02 19:06:40|7174.3|7159.3|7171.5|7156.5|7174.3|7159.3|7171.5|7156.5|17
1733166410000|2024-12-02 19:06:50|7171.9|7156.9|7167.5|7152.5|7171.9|7156.9|7167.1|7152.1|36
1733166420000|2024-12-02 19:07:00|7167.6|7152.6|7167.6|7152.6|7167.7|7152.7|7167.6|7152.6|5
1733166430000|2024-12-02 19:07:10|7167.2|7152.2|7168.5|7153.5|7168.5|7153.5|7167.2|7152.2|5
1733166440000|2024-12-02 19:07:20|7168.1|7153.1|7167.2|7152.2|7168.1|7153.1|7166.3|7151.3|9
1733166450000|2024-12-02 19:07:30|7167.4|7152.4|7166.9|7151.9|7170.6|7155.6|7166.9|7151.9|28
1733166460000|2024-12-02 19:07:40|7166.6|7151.6|7168.2|7153.2|7168.2|7153.2|7165.2|7150.2|8
1733166470000|2024-12-02 19:07:50|7168.6|7153.6|7168.7|7153.7|7169.5|7154.5|7168.6|7153.6|3
1733166480000|2024-12-02 19:08:00|7168.3|7153.3|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|2
1733166490000|2024-12-02 19:08:10|7168.8|7153.8|7169.9|7154.9|7170.3|7155.3|7168.4|7153.4|4
1733166500000|2024-12-02 19:08:20|7169.4|7154.4|7167.8|7152.8|7169.4|7154.4|7167.8|7152.8|5
1733166510000|2024-12-02 19:08:30|7167.9|7152.9|7168.2|7153.2|7168.8|7153.8|7167.7|7152.7|2
1733166520000|2024-12-02 19:08:40|7168.7|7153.7|7170.2|7155.2|7170.2|7155.2|7168.7|7153.7|5
1733166530000|2024-12-02 19:08:50|7170.6|7155.6|7169.4|7154.4|7170.7|7155.7|7169.4|7154.4|2
1733166540000|2024-12-02 19:09:00|7169.8|7154.8|7170.9|7155.9|7170.9|7155.9|7169.8|7154.8|35
1733166550000|2024-12-02 19:09:10|7171.8|7156.8|7171.9|7156.9|7172.3|7157.3|7171.8|7156.8|6
1733166560000|2024-12-02 19:09:20|7171.4|7156.4|7171.9|7156.9|7172.2|7157.2|7170.4|7155.4|4
1733166570000|2024-12-02 19:09:30|7172.3|7157.3|7169.9|7154.9|7172.8|7157.8|7169.9|7154.9|13
1733166580000|2024-12-02 19:09:40|7170.3|7155.3|7169.9|7154.9|7170.3|7155.3|7169.4|7154.4|6
1733166590000|2024-12-02 19:09:50|7169.8|7154.8|7168.4|7153.4|7169.8|7154.8|7168.4|7153.4|4
1733166600000|2024-12-02 19:10:00|7168.3|7153.3|7170.7|7155.7|7170.8|7155.8|7168.3|7153.3|18
1733166610000|2024-12-02 19:10:10|7171.1|7156.1|7172.7|7157.7|7172.7|7157.7|7171.1|7156.1|15
1733166620000|2024-12-02 19:10:20|7174.1|7159.1|7173.7|7158.7|7174.5|7159.5|7173.6|7158.6|12
1733166630000|2024-12-02 19:10:30|7173.5|7158.5|7171.2|7156.2|7173.7|7158.7|7171.2|7156.2|44
1733166640000|2024-12-02 19:10:40|7171.6|7156.6|7170.6|7155.6|7171.6|7156.6|7168.7|7153.7|13
1733166650000|2024-12-02 19:10:50|7171|7156|7171.3|7156.3|7171.8|7156.8|7170.3|7155.3|19
1733166660000|2024-12-02 19:11:00|7170.9|7155.9|7175.1|7160.1|7175.1|7160.1|7170.9|7155.9|13
1733166670000|2024-12-02 19:11:10|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|18
1733166680000|2024-12-02 19:11:20|7175.6|7160.6|7175.7|7160.7|7176.1|7161.1|7175.6|7160.6|11
1733166690000|2024-12-02 19:11:30|7176.1|7161.1|7178.7|7163.7|7179.5|7164.5|7176.1|7161.1|21
1733166700000|2024-12-02 19:11:40|7177.9|7162.9|7177.8|7162.8|7177.9|7162.9|7176.9|7161.9|17
1733166710000|2024-12-02 19:11:50|7177.9|7162.9|7178.7|7163.7|7180|7165|7177.9|7162.9|18
1733166720000|2024-12-02 19:12:00|7178.8|7163.8|7179.7|7164.7|7180.1|7165.1|7178.7|7163.7|9
1733166730000|2024-12-02 19:12:10|7180.1|7165.1|7177.3|7162.3|7180.1|7165.1|7176.9|7161.9|6
1733166740000|2024-12-02 19:12:20|7176.9|7161.9|7179.5|7164.5|7179.5|7164.5|7176.9|7161.9|32
1733166750000|2024-12-02 19:12:30|7179.2|7164.2|7179.7|7164.7|7179.7|7164.7|7179.2|7164.2|9
1733166760000|2024-12-02 19:12:40|7179.2|7164.2|7177.5|7162.5|7179.2|7164.2|7177.5|7162.5|8
1733166770000|2024-12-02 19:12:50|7177.7|7162.7|7177.7|7162.7|7178.1|7163.1|7177.7|7162.7|12
1733166780000|2024-12-02 19:13:00|7176.6|7161.6|7174.6|7159.6|7177.1|7162.1|7174.1|7159.1|23
1733166790000|2024-12-02 19:13:10|7174.2|7159.2|7174.7|7159.7|7175.6|7160.6|7174.1|7159.1|32
1733166800000|2024-12-02 19:13:20|7175|7160|7174|7159|7175|7160|7174|7159|29
1733166810000|2024-12-02 19:13:30|7173.7|7158.7|7173.6|7158.6|7174.2|7159.2|7173.6|7158.6|22
1733166820000|2024-12-02 19:13:40|7174.1|7159.1|7172.3|7157.3|7174.1|7159.1|7171.8|7156.8|47
1733166830000|2024-12-02 19:13:50|7172.2|7157.2|7173.1|7158.1|7173.2|7158.2|7171.1|7156.1|42
1733166840000|2024-12-02 19:14:00|7172.1|7157.1|7171.9|7156.9|7173.1|7158.1|7171.7|7156.7|129
1733166850000|2024-12-02 19:14:10|7172.3|7157.3|7171.9|7156.9|7172.8|7157.8|7171.8|7156.8|57
1733166860000|2024-12-02 19:14:20|7172|7157|7176.8|7161.8|7176.8|7161.8|7172|7157|77
1733166870000|2024-12-02 19:14:30|7176.9|7161.9|7174.9|7159.9|7177.4|7162.4|7174.9|7159.9|121
1733166880000|2024-12-02 19:14:40|7173.5|7158.5|7175.5|7160.5|7175.9|7160.9|7173|7158|78
1733166890000|2024-12-02 19:14:50|7176|7161|7181.3|7166.3|7181.8|7166.8|7176|7161|102
1733166900000|2024-12-02 19:15:00|7180.9|7165.9|7175.4|7160.4|7181.3|7166.3|7175|7160|196
1733166910000|2024-12-02 19:15:10|7175.3|7160.3|7175.5|7160.5|7175.9|7160.9|7174.4|7159.4|6
1733166920000|2024-12-02 19:15:20|7174.9|7159.9|7175.9|7160.9|7176.4|7161.4|7174.9|7159.9|15
1733166930000|2024-12-02 19:15:30|7175.4|7160.4|7174.9|7159.9|7175.4|7160.4|7174.4|7159.4|1
1733166940000|2024-12-02 19:15:40|7175|7160|7175|7160|7175.9|7160.9|7175|7160|11
1733166950000|2024-12-02 19:15:50|7174.9|7159.9|7178.4|7163.4|7179.2|7164.2|7174.4|7159.4|37
1733166960000|2024-12-02 19:16:00|7177.8|7162.8|7179.3|7164.3|7179.3|7164.3|7177.4|7162.4|37
1733166970000|2024-12-02 19:16:10|7178.9|7163.9|7176.8|7161.8|7178.9|7163.9|7176.8|7161.8|2
1733166980000|2024-12-02 19:16:20|7175.9|7160.9|7174.9|7159.9|7176.3|7161.3|7174.9|7159.9|1
1733166990000|2024-12-02 19:16:30|7174.5|7159.5|7175.3|7160.3|7176.8|7161.8|7174.4|7159.4|8
1733167000000|2024-12-02 19:16:40|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1733167010000|2024-12-02 19:16:50|7175.6|7160.6|7174.8|7159.8|7175.6|7160.6|7174.8|7159.8|3
1733167020000|2024-12-02 19:17:00|7174.7|7159.7|7175.3|7160.3|7175.7|7160.7|7174.7|7159.7|1
1733167030000|2024-12-02 19:17:10|7175.7|7160.7|7175.4|7160.4|7175.7|7160.7|7175.4|7160.4|15
1733167040000|2024-12-02 19:17:20|7175|7160|7175|7160|7175|7160|7175|7160|9
1733167050000|2024-12-02 19:17:30|7175.4|7160.4|7175.9|7160.9|7175.9|7160.9|7175.4|7160.4|9
1733167060000|2024-12-02 19:17:40|7175.5|7160.5|7175.4|7160.4|7175.5|7160.5|7175|7160|17
1733167070000|2024-12-02 19:17:50|7175|7160|7175.4|7160.4|7175.4|7160.4|7175|7160|0
1733167080000|2024-12-02 19:18:00|||||||||2
1733167100000|2024-12-02 19:18:20|7175.7|7160.7|7177|7162|7177|7162|7175.7|7160.7|1
1733167110000|2024-12-02 19:18:30|7177.4|7162.4|7177.9|7162.9|7177.9|7162.9|7177.4|7162.4|4
1733167120000|2024-12-02 19:18:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|3
1733167130000|2024-12-02 19:18:50|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|12
1733167140000|2024-12-02 19:19:00|7177|7162|7177|7162|7177|7162|7177|7162|4
1733167150000|2024-12-02 19:19:10|7174.5|7159.5|7176|7161|7176|7161|7174.5|7159.5|2
1733167160000|2024-12-02 19:19:20|7175|7160|7175|7160|7175.5|7160.5|7175|7160|4
1733167170000|2024-12-02 19:19:30|7174.6|7159.6|7173.5|7158.5|7174.6|7159.6|7173.5|7158.5|1
1733167180000|2024-12-02 19:19:40|7174|7159|7174.9|7159.9|7174.9|7159.9|7173.5|7158.5|5
1733167190000|2024-12-02 19:19:50|7174.5|7159.5|7174.1|7159.1|7175.5|7160.5|7174.1|7159.1|5
1733191200000|2024-12-03 02:00:00|7162.3|7147.3|7157.8|7142.8|7162.3|7147.3|7157.8|7142.8|13
1733191210000|2024-12-03 02:00:10|7157.9|7142.9|7150.5|7135.5|7158.9|7143.9|7150.5|7135.5|14
1733191220000|2024-12-03 02:00:20|7150.1|7135.1|7139.4|7124.4|7150.1|7135.1|7139.4|7124.4|11
1733191230000|2024-12-03 02:00:30|7135.9|7120.9|7133.5|7118.5|7135.9|7120.9|7131.9|7116.9|9
1733191240000|2024-12-03 02:00:40|7133.7|7118.7|7135.6|7120.6|7135.6|7120.6|7133.7|7118.7|1
1733191250000|2024-12-03 02:00:50|7135.1|7120.1|7134.4|7119.4|7135.1|7120.1|7134.4|7119.4|9
1733191260000|2024-12-03 02:01:00|7134.8|7119.8|7132.6|7117.6|7135.3|7120.3|7132.6|7117.6|2
1733191270000|2024-12-03 02:01:10|7131.9|7116.9|7131.4|7116.4|7131.9|7116.9|7131.4|7116.4|1
1733191290000|2024-12-03 02:01:30|7131|7116|7130.9|7115.9|7131|7116|7130.9|7115.9|1
1733191300000|2024-12-03 02:01:40|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|7130.4|7115.4|1
1733191320000|2024-12-03 02:02:00|7132.4|7117.4|7137.4|7122.4|7137.4|7122.4|7132.4|7117.4|3
1733191340000|2024-12-03 02:02:20|||||||||1
1733191350000|2024-12-03 02:02:30|7137.8|7122.8|7137.9|7122.9|7137.9|7122.9|7137.8|7122.8|1
1733191360000|2024-12-03 02:02:40|7136.4|7121.4|7135.9|7120.9|7136.4|7121.4|7135.4|7120.4|3
1733191390000|2024-12-03 02:03:10|7136.3|7121.3|7136.4|7121.4|7136.4|7121.4|7136.3|7121.3|0
1733191400000|2024-12-03 02:03:20|7138.1|7123.1|7141.6|7126.6|7141.6|7126.6|7138.1|7123.1|6
1733191410000|2024-12-03 02:03:30|7140.5|7125.5|7140.9|7125.9|7140.9|7125.9|7140.1|7125.1|1
1733191420000|2024-12-03 02:03:40|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1733191440000|2024-12-03 02:04:00|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1733191450000|2024-12-03 02:04:10|7141|7126|7141|7126|7141|7126|7141|7126|0
1733191460000|2024-12-03 02:04:20|7140.6|7125.6|7139.3|7124.3|7140.6|7125.6|7139.3|7124.3|3
1733191470000|2024-12-03 02:04:30|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|0
1733191500000|2024-12-03 02:05:00|7138.1|7123.1|7138.6|7123.6|7138.6|7123.6|7138.1|7123.1|1
1733191530000|2024-12-03 02:05:30|7137.2|7122.2|7136.7|7121.7|7137.2|7122.2|7136.7|7121.7|0
1733191550000|2024-12-03 02:05:50|||||||||1
1733191560000|2024-12-03 02:06:00|7135.5|7120.5|7133.1|7118.1|7135.5|7120.5|7133.1|7118.1|0
1733191570000|2024-12-03 02:06:10|7132.4|7117.4|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|0
1733191580000|2024-12-03 02:06:20|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|1
1733191590000|2024-12-03 02:06:30|7132.8|7117.8|7132.9|7117.9|7132.9|7117.9|7132.8|7117.8|1
1733191600000|2024-12-03 02:06:40|7133|7118|7132.6|7117.6|7133|7118|7132.6|7117.6|1
1733191640000|2024-12-03 02:07:20|7133|7118|7131.2|7116.2|7133|7118|7131.2|7116.2|1
1733191690000|2024-12-03 02:08:10|7131.3|7116.3|7135.4|7120.4|7135.4|7120.4|7131.3|7116.3|2
1733191700000|2024-12-03 02:08:20|7135|7120|7134.9|7119.9|7135.9|7120.9|7134.9|7119.9|1
1733191710000|2024-12-03 02:08:30|7135|7120|7135|7120|7135|7120|7135|7120|0
1733191750000|2024-12-03 02:09:10|||||||||1
1733191780000|2024-12-03 02:09:40|||||||||1
1733191790000|2024-12-03 02:09:50|||||||||1
1733191850000|2024-12-03 02:10:50|||||||||1
1733191860000|2024-12-03 02:11:00|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|2
1733191870000|2024-12-03 02:11:10|7134|7119|7134|7119|7134|7119|7134|7119|0
1733191970000|2024-12-03 02:12:50|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|1
1733191980000|2024-12-03 02:13:00|7134.9|7119.9|7135|7120|7135|7120|7134.9|7119.9|2
1733192050000|2024-12-03 02:14:10|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|1
1733192060000|2024-12-03 02:14:20|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|1
1733192090000|2024-12-03 02:14:50|||||||||2
1733192100000|2024-12-03 02:15:00|||||||||1
1733192110000|2024-12-03 02:15:10|7131.4|7116.4|7132.7|7117.7|7132.7|7117.7|7131.4|7116.4|2
1733192190000|2024-12-03 02:16:30|7133.1|7118.1|7142|7127|7142|7127|7133.1|7118.1|1
1733192200000|2024-12-03 02:16:40|7142.1|7127.1|7142.9|7127.9|7142.9|7127.9|7142.1|7127.1|0
1733192220000|2024-12-03 02:17:00|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1733192240000|2024-12-03 02:17:20|7135.2|7120.2|7136.2|7121.2|7137.4|7122.4|7135.2|7120.2|21
1733192250000|2024-12-03 02:17:30|7136.3|7121.3|7137.6|7122.6|7137.6|7122.6|7136.3|7121.3|0
1733192290000|2024-12-03 02:18:10|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|1
1733192300000|2024-12-03 02:18:20|7137|7122|7136.1|7121.1|7137|7122|7136.1|7121.1|0
1733192330000|2024-12-03 02:18:50|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|1
1733192350000|2024-12-03 02:19:10|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|1
1733192370000|2024-12-03 02:19:30|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|0
1733192390000|2024-12-03 02:19:50|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1733192620000|2024-12-03 02:23:40|7135|7120|7135|7120|7135|7120|7135|7120|0
1733192700000|2024-12-03 02:25:00|7134.6|7119.6|7134.5|7119.5|7134.6|7119.6|7134|7119|0
1733192730000|2024-12-03 02:25:30|7134|7119|7134|7119|7134|7119|7134|7119|0
1733192760000|2024-12-03 02:26:00|7134.4|7119.4|7134.5|7119.5|7134.5|7119.5|7134.4|7119.4|0
1733192800000|2024-12-03 02:26:40|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|1
1733192870000|2024-12-03 02:27:50|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1733192880000|2024-12-03 02:28:00|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1733192930000|2024-12-03 02:28:50|7140|7125|7140|7125|7140|7125|7140|7125|0
1733193000000|2024-12-03 02:30:00|7139.6|7124.6|7138.4|7123.4|7139.6|7124.6|7138.4|7123.4|0
1733193010000|2024-12-03 02:30:10|7138|7123|7138|7123|7138|7123|7138|7123|0
1733193060000|2024-12-03 02:31:00|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733193070000|2024-12-03 02:31:10|7138|7123|7138|7123|7138|7123|7138|7123|0
1733193100000|2024-12-03 02:31:40|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733193120000|2024-12-03 02:32:00|7138|7123|7138|7123|7138|7123|7138|7123|0
1733193220000|2024-12-03 02:33:40|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1733193390000|2024-12-03 02:36:30|7135.7|7120.7|7136.5|7121.5|7136.5|7121.5|7135.7|7120.7|3
1733193410000|2024-12-03 02:36:50|7136|7121|7136|7121|7136|7121|7136|7121|1
1733193420000|2024-12-03 02:37:00|7136.4|7121.4|7136|7121|7136.4|7121.4|7136|7121|1
1733193430000|2024-12-03 02:37:10|7139|7124|7138.9|7123.9|7139|7124|7138.9|7123.9|2
1733193450000|2024-12-03 02:37:30|7139|7124|7139.4|7124.4|7139.4|7124.4|7139|7124|0
1733193460000|2024-12-03 02:37:40|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|0
1733193480000|2024-12-03 02:38:00|7140.8|7125.8|7140.9|7125.9|7140.9|7125.9|7140.8|7125.8|0
1733193540000|2024-12-03 02:39:00|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1733193580000|2024-12-03 02:39:40|7141.4|7126.4|7141|7126|7141.4|7126.4|7141|7126|0
1733193600000|2024-12-03 02:40:00|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|2
1733193610000|2024-12-03 02:40:10|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1733193740000|2024-12-03 02:42:20|7139.7|7124.7|7140.5|7125.5|7140.5|7125.5|7139.7|7124.7|4
1733193770000|2024-12-03 02:42:50|7139.3|7124.3|7139.1|7124.1|7139.3|7124.3|7139.1|7124.1|0
1733193780000|2024-12-03 02:43:00|7139|7124|7139|7124|7139|7124|7139|7124|0
1733193840000|2024-12-03 02:44:00|7138.2|7123.2|7138|7123|7138.2|7123.2|7138|7123|0
1733194000000|2024-12-03 02:46:40|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|1
1733194020000|2024-12-03 02:47:00|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|1
1733194030000|2024-12-03 02:47:10|7143.4|7128.4|7144.2|7129.2|7144.2|7129.2|7143.4|7128.4|3
1733194060000|2024-12-03 02:47:40|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1733194090000|2024-12-03 02:48:10|7142.9|7127.9|7142.4|7127.4|7142.9|7127.9|7142.4|7127.4|0
1733194130000|2024-12-03 02:48:50|7140.8|7125.8|7140.7|7125.7|7140.8|7125.8|7140.7|7125.7|0
1733194140000|2024-12-03 02:49:00|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1733194160000|2024-12-03 02:49:20|7140.1|7125.1|7140.1|7125.1|7140.5|7125.5|7140.1|7125.1|1
1733194170000|2024-12-03 02:49:30|7140.5|7125.5|7140.1|7125.1|7140.5|7125.5|7140.1|7125.1|0
1733194180000|2024-12-03 02:49:40|7140.5|7125.5|7140.1|7125.1|7140.5|7125.5|7140.1|7125.1|0
1733194250000|2024-12-03 02:50:50|7140.5|7125.5|7140.9|7125.9|7140.9|7125.9|7139.3|7124.3|1
1733194310000|2024-12-03 02:51:50|7139.4|7124.4|7138.6|7123.6|7139.4|7124.4|7138.6|7123.6|1
1733194320000|2024-12-03 02:52:00|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1733194500000|2024-12-03 02:55:00|7138|7123|7138|7123|7138|7123|7138|7123|0
1733194510000|2024-12-03 02:55:10|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733194660000|2024-12-03 02:57:40|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|1
1733194720000|2024-12-03 02:58:40|7136.7|7121.7|7135.5|7120.5|7136.7|7121.7|7135.5|7120.5|2
1733194750000|2024-12-03 02:59:10|7134|7119|7134|7119|7134|7119|7134|7119|0
1733194840000|2024-12-03 03:00:40|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1733194860000|2024-12-03 03:01:00|7133.9|7118.9|7141.5|7126.5|7142.8|7127.8|7133.9|7118.9|3
1733194890000|2024-12-03 03:01:30|7141|7126|7141|7126|7141|7126|7141|7126|0
1733194920000|2024-12-03 03:02:00|7141.1|7126.1|7139.2|7124.2|7141.1|7126.1|7138.1|7123.1|0
1733194930000|2024-12-03 03:02:10|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.7|7122.7|0
1733194940000|2024-12-03 03:02:20|7137|7122|7137|7122|7137|7122|7137|7122|0
1733194950000|2024-12-03 03:02:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7137|7122|0
1733194960000|2024-12-03 03:02:40|7137|7122|7137.5|7122.5|7137.5|7122.5|7137|7122|0
1733194990000|2024-12-03 03:03:10|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|1
1733195150000|2024-12-03 03:05:50|||||||||1
1733195210000|2024-12-03 03:06:50|7136|7121|7136|7121|7136|7121|7136|7121|0
1733195220000|2024-12-03 03:07:00|||||||||3
1733195240000|2024-12-03 03:07:20|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|1
1733195270000|2024-12-03 03:07:50|7136|7121|7136|7121|7136|7121|7136|7121|0
1733195350000|2024-12-03 03:09:10|7135.8|7120.8|7134.5|7119.5|7135.8|7120.8|7134.5|7119.5|1
1733195360000|2024-12-03 03:09:20|||||||||1
1733195370000|2024-12-03 03:09:30|7134.3|7119.3|7132.6|7117.6|7134.3|7119.3|7132.6|7117.6|1
1733195380000|2024-12-03 03:09:40|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1733195430000|2024-12-03 03:10:30|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1733195440000|2024-12-03 03:10:40|7131.7|7116.7|7132.5|7117.5|7132.5|7117.5|7131.7|7116.7|2
1733195570000|2024-12-03 03:12:50|7131.5|7116.5|7132.5|7117.5|7132.5|7117.5|7131.5|7116.5|1
1733195630000|2024-12-03 03:13:50|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|1
1733195640000|2024-12-03 03:14:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|6
1733195650000|2024-12-03 03:14:10|7137.8|7122.8|7138.2|7123.2|7138.2|7123.2|7137.8|7122.8|1
1733195690000|2024-12-03 03:14:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|2
1733195700000|2024-12-03 03:15:00|7137.3|7122.3|7137.7|7122.7|7137.7|7122.7|7137.3|7122.3|3
1733195710000|2024-12-03 03:15:10|7137.3|7122.3|7134.5|7119.5|7137.3|7122.3|7134.5|7119.5|4
1733195750000|2024-12-03 03:15:50|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|2
1733195760000|2024-12-03 03:16:00|7134|7119|7134|7119|7134|7119|7133.6|7118.6|0
1733195850000|2024-12-03 03:17:30|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|0
1733195880000|2024-12-03 03:18:00|||||||||1
1733195930000|2024-12-03 03:18:50|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|0
1733196000000|2024-12-03 03:20:00|7133.1|7118.1|7133.6|7118.6|7134|7119|7133.1|7118.1|0
1733196100000|2024-12-03 03:21:40|7133.1|7118.1|7132.7|7117.7|7133.1|7118.1|7132.7|7117.7|1
1733196120000|2024-12-03 03:22:00|7132.6|7117.6|7131.7|7116.7|7132.6|7117.6|7131.7|7116.7|1
1733196130000|2024-12-03 03:22:10|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733196160000|2024-12-03 03:22:40|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733196180000|2024-12-03 03:23:00|7129|7114|7129.3|7114.3|7129.3|7114.3|7128.8|7113.8|3
1733196210000|2024-12-03 03:23:30|7129.4|7114.4|7131.7|7116.7|7131.9|7116.9|7129.4|7114.4|1
1733196220000|2024-12-03 03:23:40|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733196230000|2024-12-03 03:23:50|7132.1|7117.1|7132.2|7117.2|7132.2|7117.2|7132.1|7117.1|0
1733196290000|2024-12-03 03:24:50|7133.1|7118.1|7132.7|7117.7|7133.1|7118.1|7132.7|7117.7|0
1733196300000|2024-12-03 03:25:00|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1733196360000|2024-12-03 03:26:00|7132.6|7117.6|7131.7|7116.7|7132.6|7117.6|7131.7|7116.7|5
1733196480000|2024-12-03 03:28:00|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|1
1733196500000|2024-12-03 03:28:20|7132.4|7117.4|7137.4|7122.4|7137.4|7122.4|7132.4|7117.4|5
1733196510000|2024-12-03 03:28:30|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|1
1733196530000|2024-12-03 03:28:50|7137.6|7122.6|7137.1|7122.1|7137.6|7122.6|7137.1|7122.1|5
1733196560000|2024-12-03 03:29:20|7135.9|7120.9|7135.6|7120.6|7135.9|7120.9|7135.6|7120.6|0
1733196630000|2024-12-03 03:30:30|7135.5|7120.5|7135.1|7120.1|7135.5|7120.5|7135.1|7120.1|1
1733196680000|2024-12-03 03:31:20|||||||||1
1733196700000|2024-12-03 03:31:40|||||||||1
1733196960000|2024-12-03 03:36:00|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1733197000000|2024-12-03 03:36:40|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|1
1733197010000|2024-12-03 03:36:50|7133.9|7118.9|7133.8|7118.8|7133.9|7118.9|7133.8|7118.8|1
1733197100000|2024-12-03 03:38:20|7133.9|7118.9|7134.3|7119.3|7134.3|7119.3|7133.9|7118.9|3
1733197690000|2024-12-03 03:48:10|7134.4|7119.4|7135.2|7120.2|7135.2|7120.2|7134.4|7119.4|1
1733197730000|2024-12-03 03:48:50|7135.6|7120.6|7141|7126|7141|7126|7135.6|7120.6|3
1733197740000|2024-12-03 03:49:00|7141.5|7126.5|7142|7127|7142|7127|7141.5|7126.5|0
1733197750000|2024-12-03 03:49:10|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1733197760000|2024-12-03 03:49:20|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|0
1733197770000|2024-12-03 03:49:30|7144|7129|7143.1|7128.1|7144.9|7129.9|7143.1|7128.1|2
1733197780000|2024-12-03 03:49:40|7145|7130|7145|7130|7145|7130|7145|7130|0
1733197960000|2024-12-03 03:52:40|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|1
1733197980000|2024-12-03 03:53:00|||||||||1
1733197990000|2024-12-03 03:53:10|7145|7130|7144.5|7129.5|7145|7130|7144.5|7129.5|1
1733198020000|2024-12-03 03:53:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|2
1733198040000|2024-12-03 03:54:00|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1733198060000|2024-12-03 03:54:20|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|1
1733198080000|2024-12-03 03:54:40|7143|7128|7143|7128|7143|7128|7143|7128|0
1733198170000|2024-12-03 03:56:10|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1733198200000|2024-12-03 03:56:40|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1733198500000|2024-12-03 04:01:40|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1733198630000|2024-12-03 04:03:50|7144|7129|7144|7129|7144|7129|7144|7129|2
1733198640000|2024-12-03 04:04:00|7143.6|7128.6|7144|7129|7144|7129|7143.6|7128.6|0
1733198710000|2024-12-03 04:05:10|7144.1|7129.1|7144|7129|7144.1|7129.1|7143.7|7128.7|1
1733198730000|2024-12-03 04:05:30|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|0
1733198760000|2024-12-03 04:06:00|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1733198770000|2024-12-03 04:06:10|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|1
1733198780000|2024-12-03 04:06:20|7142.7|7127.7|7139.7|7124.7|7142.7|7127.7|7139.7|7124.7|2
1733198790000|2024-12-03 04:06:30|7139.3|7124.3|7138.5|7123.5|7139.3|7124.3|7138.5|7123.5|0
1733198850000|2024-12-03 04:07:30|||||||||1
1733198900000|2024-12-03 04:08:20|||||||||1
1733199000000|2024-12-03 04:10:00|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|3
1733199200000|2024-12-03 04:13:20|7139|7124|7139|7124|7139|7124|7139|7124|0
1733199210000|2024-12-03 04:13:30|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|0
1733199250000|2024-12-03 04:14:10|7139|7124|7139|7124|7139|7124|7139|7124|0
1733199350000|2024-12-03 04:15:50|7138.6|7123.6|7138.5|7123.5|7138.6|7123.6|7138.5|7123.5|0
1733199490000|2024-12-03 04:18:10|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|3
1733199710000|2024-12-03 04:21:50|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1733199840000|2024-12-03 04:24:00|7139|7124|7138.5|7123.5|7139|7124|7138.5|7123.5|1
1733200000000|2024-12-03 04:26:40|7135.6|7120.6|7134.6|7119.6|7136|7121|7134.6|7119.6|3
1733200070000|2024-12-03 04:27:50|7133.8|7118.8|7134.2|7119.2|7134.2|7119.2|7133.8|7118.8|0
1733200100000|2024-12-03 04:28:20|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1733200130000|2024-12-03 04:28:50|7133.4|7118.4|7132.9|7117.9|7133.4|7118.4|7132.9|7117.9|0
1733200310000|2024-12-03 04:31:50|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1733200550000|2024-12-03 04:35:50|7133|7118|7132.9|7117.9|7133|7118|7132.9|7117.9|0
1733200580000|2024-12-03 04:36:20|||||||||1
1733200610000|2024-12-03 04:36:50|||||||||1
1733200630000|2024-12-03 04:37:10|7132.3|7117.3|7132.3|7117.3|7132.7|7117.7|7132.3|7117.3|0
1733200670000|2024-12-03 04:37:50|7132.7|7117.7|7132.3|7117.3|7132.7|7117.7|7132.3|7117.3|0
1733200690000|2024-12-03 04:38:10|7132.7|7117.7|7132.8|7117.8|7132.8|7117.8|7132.7|7117.7|0
1733200700000|2024-12-03 04:38:20|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7131.9|7116.9|2
1733200750000|2024-12-03 04:39:10|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|0
1733200790000|2024-12-03 04:39:50|7132|7117|7131.9|7116.9|7132|7117|7131.9|7116.9|0
1733200910000|2024-12-03 04:41:50|7132.3|7117.3|7132.4|7117.4|7132.4|7117.4|7132.3|7117.3|0
1733201300000|2024-12-03 04:48:20|7131.9|7116.9|7132.4|7117.4|7132.4|7117.4|7131.9|7116.9|0
1733201310000|2024-12-03 04:48:30|7131.9|7116.9|7131.9|7116.9|7132.4|7117.4|7131.9|7116.9|0
1733201320000|2024-12-03 04:48:40|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7131.9|7116.9|0
1733201510000|2024-12-03 04:51:50|7131.9|7116.9|7132.3|7117.3|7132.3|7117.3|7131.9|7116.9|1
1733201520000|2024-12-03 04:52:00|7132.4|7117.4|7132.7|7117.7|7132.7|7117.7|7131.9|7116.9|2
1733201530000|2024-12-03 04:52:10|7132.9|7117.9|7133.4|7118.4|7133.4|7118.4|7132.9|7117.9|2
1733201550000|2024-12-03 04:52:30|||||||||1
1733201870000|2024-12-03 04:57:50|7133|7118|7132.9|7117.9|7133|7118|7132.9|7117.9|0
1733202090000|2024-12-03 05:01:30|||||||||1
1733202130000|2024-12-03 05:02:10|7132.5|7117.5|7132.4|7117.4|7132.5|7117.5|7132.4|7117.4|0
1733202250000|2024-12-03 05:04:10|7132|7117|7131.4|7116.4|7132|7117|7131.4|7116.4|2
1733202310000|2024-12-03 05:05:10|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733202410000|2024-12-03 05:06:50|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|2
1733202420000|2024-12-03 05:07:00|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|1
1733202560000|2024-12-03 05:09:20|7130.8|7115.8|7130.4|7115.4|7130.8|7115.8|7130.4|7115.4|1
1733202750000|2024-12-03 05:12:30|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|2
1733202770000|2024-12-03 05:12:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1733202920000|2024-12-03 05:15:20|||||||||1
1733202930000|2024-12-03 05:15:30|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1733203050000|2024-12-03 05:17:30|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1733203080000|2024-12-03 05:18:00|7129.8|7114.8|7129.9|7114.9|7131.7|7116.7|7129.8|7114.8|6
1733203090000|2024-12-03 05:18:10|7130.3|7115.3|7130.4|7115.4|7130.4|7115.4|7130.3|7115.3|0
1733203120000|2024-12-03 05:18:40|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733203130000|2024-12-03 05:18:50|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1733203200000|2024-12-03 05:20:00|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|7129.8|7114.8|0
1733203300000|2024-12-03 05:21:40|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1733203400000|2024-12-03 05:23:20|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733203520000|2024-12-03 05:25:20|7130.6|7115.6|7133.1|7118.1|7133.1|7118.1|7130.6|7115.6|2
1733203670000|2024-12-03 05:27:50|7133|7118|7133|7118|7133|7118|7133|7118|1
1733203710000|2024-12-03 05:28:30|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733203760000|2024-12-03 05:29:20|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7132.6|7117.6|1
1733203850000|2024-12-03 05:30:50|7132.7|7117.7|7132.6|7117.6|7132.7|7117.7|7132.6|7117.6|0
1733203860000|2024-12-03 05:31:00|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|0
1733203880000|2024-12-03 05:31:20|7133|7118|7133|7118|7133|7118|7133|7118|0
1733203890000|2024-12-03 05:31:30|7133.4|7118.4|7132.5|7117.5|7133.4|7118.4|7132.5|7117.5|1
1733203900000|2024-12-03 05:31:40|7133.5|7118.5|7133|7118|7133.5|7118.5|7133|7118|2
1733203910000|2024-12-03 05:31:50|7132.6|7117.6|7133|7118|7133|7118|7132.6|7117.6|0
1733203920000|2024-12-03 05:32:00|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733203960000|2024-12-03 05:32:40|7132.1|7117.1|7131.6|7116.6|7132.1|7117.1|7131.6|7116.6|1
1733204020000|2024-12-03 05:33:40|7131.1|7116.1|7130.6|7115.6|7131.1|7116.1|7130.6|7115.6|6
1733204070000|2024-12-03 05:34:30|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733204090000|2024-12-03 05:34:50|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1733204100000|2024-12-03 05:35:00|7129.1|7114.1|7128.2|7113.2|7129.1|7114.1|7128.2|7113.2|0
1733204110000|2024-12-03 05:35:10|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|7127.7|7112.7|0
1733204120000|2024-12-03 05:35:20|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|3
1733204140000|2024-12-03 05:35:40|7129.9|7114.9|7129.4|7114.4|7129.9|7114.9|7129.4|7114.4|0
1733204180000|2024-12-03 05:36:20|||||||||1
1733204210000|2024-12-03 05:36:50|7129|7114|7129|7114|7129|7114|7128.9|7113.9|1
1733204220000|2024-12-03 05:37:00|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1733204230000|2024-12-03 05:37:10|7129|7114|7129|7114|7129|7114|7129|7114|0
1733204270000|2024-12-03 05:37:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|3
1733204300000|2024-12-03 05:38:20|7129.5|7114.5|7121.7|7106.7|7129.5|7114.5|7121.7|7106.7|11
1733204310000|2024-12-03 05:38:30|7121.8|7106.8|7120.2|7105.2|7121.8|7106.8|7118.8|7103.8|13
1733204320000|2024-12-03 05:38:40|7120.6|7105.6|7120.2|7105.2|7120.6|7105.6|7120.2|7105.2|0
1733204340000|2024-12-03 05:39:00|7120.6|7105.6|7119|7104|7122.7|7107.7|7119|7104|7
1733204350000|2024-12-03 05:39:10|7118.3|7103.3|7117.3|7102.3|7118.3|7103.3|7116.9|7101.9|19
1733204360000|2024-12-03 05:39:20|7117.8|7102.8|7117.3|7102.3|7118.8|7103.8|7116.8|7101.8|7
1733204380000|2024-12-03 05:39:40|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|7116.9|7101.9|0
1733204390000|2024-12-03 05:39:50|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1733204400000|2024-12-03 05:40:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|3
1733204420000|2024-12-03 05:40:20|||||||||1
1733204430000|2024-12-03 05:40:30|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1733204440000|2024-12-03 05:40:40|||||||||1
1733204500000|2024-12-03 05:41:40|||||||||3
1733204510000|2024-12-03 05:41:50|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|1
1733204520000|2024-12-03 05:42:00|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1733204580000|2024-12-03 05:43:00|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|7120.2|7105.2|3
1733204590000|2024-12-03 05:43:10|7121.5|7106.5|7121.7|7106.7|7121.7|7106.7|7121.5|7106.5|0
1733204620000|2024-12-03 05:43:40|7120.8|7105.8|7120.9|7105.9|7121.3|7106.3|7120.8|7105.8|1
1733204640000|2024-12-03 05:44:00|7119.4|7104.4|7117.8|7102.8|7119.4|7104.4|7117.8|7102.8|17
1733204670000|2024-12-03 05:44:30|7117.3|7102.3|7115.9|7100.9|7117.3|7102.3|7115.9|7100.9|46
1733204680000|2024-12-03 05:44:40|7115.5|7100.5|7115.9|7100.9|7115.9|7100.9|7115.5|7100.5|6
1733204750000|2024-12-03 05:45:50|||||||||1
1733204770000|2024-12-03 05:46:10|7116|7101|7116|7101|7116|7101|7116|7101|0
1733204810000|2024-12-03 05:46:50|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|7119.9|7104.9|1
1733204820000|2024-12-03 05:47:00|7119.8|7104.8|7118.9|7103.9|7119.8|7104.8|7118.9|7103.9|8
1733204910000|2024-12-03 05:48:30|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|7118.8|7103.8|0
1733204990000|2024-12-03 05:49:50|7119.2|7104.2|7122.4|7107.4|7122.4|7107.4|7119.2|7104.2|2
1733205020000|2024-12-03 05:50:20|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|2
1733205070000|2024-12-03 05:51:10|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|1
1733205080000|2024-12-03 05:51:20|7125.6|7110.6|7126.4|7111.4|7126.4|7111.4|7125.6|7110.6|5
1733205090000|2024-12-03 05:51:30|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1733205120000|2024-12-03 05:52:00|7126.9|7111.9|7130.3|7115.3|7130.3|7115.3|7126.9|7111.9|1
1733205140000|2024-12-03 05:52:20|7131.5|7116.5|7132.2|7117.2|7132.2|7117.2|7131.5|7116.5|0
1733205150000|2024-12-03 05:52:30|7132.3|7117.3|7133.2|7118.2|7133.2|7118.2|7132.3|7117.3|0
1733205230000|2024-12-03 05:53:50|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|9
1733205250000|2024-12-03 05:54:10|7133.5|7118.5|7134.1|7119.1|7134.1|7119.1|7133.5|7118.5|1
1733205260000|2024-12-03 05:54:20|7134.4|7119.4|7135.2|7120.2|7135.6|7120.6|7134.4|7119.4|2
1733205270000|2024-12-03 05:54:30|7134.8|7119.8|7135.8|7120.8|7135.8|7120.8|7134.8|7119.8|0
1733205290000|2024-12-03 05:54:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733205360000|2024-12-03 05:56:00|||||||||1
1733205400000|2024-12-03 05:56:40|7135.8|7120.8|7135.3|7120.3|7135.8|7120.8|7135.3|7120.3|7
1733205410000|2024-12-03 05:56:50|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1733205430000|2024-12-03 05:57:10|7134.5|7119.5|7127.4|7112.4|7134.5|7119.5|7127.4|7112.4|3
1733205440000|2024-12-03 05:57:20|7126.8|7111.8|7127.2|7112.2|7127.2|7112.2|7126.8|7111.8|0
1733205450000|2024-12-03 05:57:30|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1733205460000|2024-12-03 05:57:40|7127.6|7112.6|7127.4|7112.4|7127.6|7112.6|7127.4|7112.4|1
1733205470000|2024-12-03 05:57:50|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|1
1733205520000|2024-12-03 05:58:40|7128.2|7113.2|7130.3|7115.3|7130.3|7115.3|7128.2|7113.2|1
1733205530000|2024-12-03 05:58:50|7130.6|7115.6|7130.7|7115.7|7130.7|7115.7|7130.6|7115.6|0
1733205580000|2024-12-03 05:59:40|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1733205590000|2024-12-03 05:59:50|7131.9|7116.9|7132.1|7117.1|7132.1|7117.1|7131.9|7116.9|0
1733205640000|2024-12-03 06:00:40|||||||||1
1733205720000|2024-12-03 06:02:00|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733205730000|2024-12-03 06:02:10|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1733205770000|2024-12-03 06:02:50|7132.9|7117.9|7132.7|7117.7|7132.9|7117.9|7132.7|7117.7|1
1733205810000|2024-12-03 06:03:30|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1733205830000|2024-12-03 06:03:50|7131.9|7116.9|7131.8|7116.8|7131.9|7116.9|7131.8|7116.8|0
1733205880000|2024-12-03 06:04:40|7130.8|7115.8|7130.4|7115.4|7130.8|7115.8|7130.4|7115.4|3
1733205900000|2024-12-03 06:05:00|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733205920000|2024-12-03 06:05:20|||||||||2
1733205930000|2024-12-03 06:05:30|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733205940000|2024-12-03 06:05:40|7130|7115|7129|7114|7130|7115|7129|7114|0
1733205990000|2024-12-03 06:06:30|||||||||2
1733206000000|2024-12-03 06:06:40|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1733206020000|2024-12-03 06:07:00|7131.2|7116.2|7136.3|7121.3|7136.3|7121.3|7131.2|7116.2|4
1733206030000|2024-12-03 06:07:10|7135.9|7120.9|7135.5|7120.5|7136|7121|7135|7120|3
1733206090000|2024-12-03 06:08:10|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|7135.9|7120.9|0
1733206100000|2024-12-03 06:08:20|7135.5|7120.5|7137.4|7122.4|7137.4|7122.4|7135.5|7120.5|0
1733206120000|2024-12-03 06:08:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1733206130000|2024-12-03 06:08:50|7137.4|7122.4|7136.2|7121.2|7137.9|7122.9|7136.2|7121.2|4
1733206140000|2024-12-03 06:09:00|7136|7121|7134.9|7119.9|7136|7121|7134.9|7119.9|1
1733206150000|2024-12-03 06:09:10|7135|7120|7135.5|7120.5|7136|7121|7135|7120|0
1733206180000|2024-12-03 06:09:40|7135|7120|7135|7120|7135|7120|7135|7120|0
1733206200000|2024-12-03 06:10:00|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|0
1733206210000|2024-12-03 06:10:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1733206240000|2024-12-03 06:10:40|||||||||2
1733206250000|2024-12-03 06:10:50|7135.3|7120.3|7134.5|7119.5|7135.3|7120.3|7134|7119|1
1733206260000|2024-12-03 06:11:00|7133.9|7118.9|7134.9|7119.9|7134.9|7119.9|7133.9|7118.9|0
1733206270000|2024-12-03 06:11:10|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733206310000|2024-12-03 06:11:50|7135.8|7120.8|7135.4|7120.4|7135.8|7120.8|7135.4|7120.4|1
1733206320000|2024-12-03 06:12:00|7135.5|7120.5|7136.3|7121.3|7136.3|7121.3|7135.5|7120.5|1
1733206330000|2024-12-03 06:12:10|7135.9|7120.9|7138.9|7123.9|7138.9|7123.9|7135.9|7120.9|1
1733206340000|2024-12-03 06:12:20|7140.2|7125.2|7141.8|7126.8|7141.8|7126.8|7140.2|7125.2|1
1733206350000|2024-12-03 06:12:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733206360000|2024-12-03 06:12:40|7141.8|7126.8|7140.3|7125.3|7141.8|7126.8|7140.3|7125.3|7
1733206370000|2024-12-03 06:12:50|7139.9|7124.9|7140.3|7125.3|7140.3|7125.3|7139.9|7124.9|0
1733206390000|2024-12-03 06:13:10|7140.5|7125.5|7141.8|7126.8|7142.3|7127.3|7140.5|7125.5|1
1733206400000|2024-12-03 06:13:20|7142.2|7127.2|7141.8|7126.8|7142.2|7127.2|7141.8|7126.8|0
1733206420000|2024-12-03 06:13:40|7142.2|7127.2|7142.3|7127.3|7142.3|7127.3|7142.2|7127.2|0
1733206500000|2024-12-03 06:15:00|7141.9|7126.9|7142.3|7127.3|7142.3|7127.3|7141.9|7126.9|0
1733206520000|2024-12-03 06:15:20|7143.4|7128.4|7143.8|7128.8|7143.8|7128.8|7143.4|7128.4|2
1733206550000|2024-12-03 06:15:50|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733206560000|2024-12-03 06:16:00|7143|7128|7142.9|7127.9|7143|7128|7142.9|7127.9|0
1733206630000|2024-12-03 06:17:10|7143|7128|7143|7128|7143|7128|7143|7128|0
1733206650000|2024-12-03 06:17:30|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|1
1733206680000|2024-12-03 06:18:00|7143.5|7128.5|7144.3|7129.3|7144.3|7129.3|7143.5|7128.5|1
1733206690000|2024-12-03 06:18:10|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1733206710000|2024-12-03 06:18:30|7142.2|7127.2|7141.8|7126.8|7142.2|7127.2|7141.7|7126.7|17
1733206720000|2024-12-03 06:18:40|7141.4|7126.4|7139.9|7124.9|7141.4|7126.4|7139.9|7124.9|0
1733206730000|2024-12-03 06:18:50|7139.5|7124.5|7137.2|7122.2|7139.5|7124.5|7137.2|7122.2|2
1733206770000|2024-12-03 06:19:30|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1733206840000|2024-12-03 06:20:40|7136.7|7121.7|7136.6|7121.6|7136.7|7121.7|7136.6|7121.6|0
1733206850000|2024-12-03 06:20:50|7136.4|7121.4|7134.7|7119.7|7136.4|7121.4|7134.7|7119.7|1
1733206860000|2024-12-03 06:21:00|7134.6|7119.6|7132.4|7117.4|7134.6|7119.6|7132.4|7117.4|2
1733206920000|2024-12-03 06:22:00|7132.5|7117.5|7131|7116|7132.5|7117.5|7131|7116|0
1733206930000|2024-12-03 06:22:10|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|2
1733206950000|2024-12-03 06:22:30|7128.3|7113.3|7129.1|7114.1|7129.1|7114.1|7128.3|7113.3|2
1733206960000|2024-12-03 06:22:40|7129|7114|7128.5|7113.5|7129|7114|7128.5|7113.5|3
1733207060000|2024-12-03 06:24:20|7128.6|7113.6|7129.5|7114.5|7129.5|7114.5|7128.6|7113.6|2
1733207080000|2024-12-03 06:24:40|7129.1|7114.1|7130.3|7115.3|7130.3|7115.3|7129.1|7114.1|1
1733207110000|2024-12-03 06:25:10|7130.5|7115.5|7132|7117|7132|7117|7130.5|7115.5|1
1733207160000|2024-12-03 06:26:00|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|1
1733207170000|2024-12-03 06:26:10|7132.5|7117.5|7132|7117|7132.5|7117.5|7131.9|7116.9|3
1733207190000|2024-12-03 06:26:30|7132.1|7117.1|7133.8|7118.8|7133.8|7118.8|7132.1|7117.1|2
1733207220000|2024-12-03 06:27:00|7135.9|7120.9|7135.4|7120.4|7135.9|7120.9|7135.4|7120.4|3
1733207230000|2024-12-03 06:27:10|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733207240000|2024-12-03 06:27:20|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|2
1733207280000|2024-12-03 06:28:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1733207330000|2024-12-03 06:28:50|7137.5|7122.5|7135.8|7120.8|7137.5|7122.5|7135.8|7120.8|2
1733207400000|2024-12-03 06:30:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733207410000|2024-12-03 06:30:10|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733207460000|2024-12-03 06:31:00|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|1
1733207470000|2024-12-03 06:31:10|7137.6|7122.6|7138|7123|7138|7123|7137.6|7122.6|3
1733207540000|2024-12-03 06:32:20|7139|7124|7139|7124|7139|7124|7139|7124|1
1733207560000|2024-12-03 06:32:40|7139.8|7124.8|7139.7|7124.7|7139.8|7124.8|7139.7|7124.7|6
1733207570000|2024-12-03 06:32:50|7139.3|7124.3|7136.2|7121.2|7139.3|7124.3|7135.8|7120.8|2
1733207630000|2024-12-03 06:33:50|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733207800000|2024-12-03 06:36:40|||||||||1
1733207840000|2024-12-03 06:37:20|7135.4|7120.4|7134.8|7119.8|7135.4|7120.4|7134.8|7119.8|0
1733207920000|2024-12-03 06:38:40|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|1
1733207930000|2024-12-03 06:38:50|7133.4|7118.4|7139.4|7124.4|7139.4|7124.4|7133.4|7118.4|8
1733207940000|2024-12-03 06:39:00|7139.3|7124.3|7139.7|7124.7|7139.7|7124.7|7139.3|7124.3|0
1733207960000|2024-12-03 06:39:20|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1733207970000|2024-12-03 06:39:30|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1733208030000|2024-12-03 06:40:30|7141.7|7126.7|7140.3|7125.3|7141.7|7126.7|7139.9|7124.9|1
1733208060000|2024-12-03 06:41:00|7140.7|7125.7|7140.8|7125.8|7140.8|7125.8|7140.7|7125.7|0
1733208120000|2024-12-03 06:42:00|7141.2|7126.2|7140.8|7125.8|7141.2|7126.2|7140.8|7125.8|1
1733208140000|2024-12-03 06:42:20|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1733208210000|2024-12-03 06:43:30|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1733208220000|2024-12-03 06:43:40|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1733208250000|2024-12-03 06:44:10|7140.1|7125.1|7138.3|7123.3|7140.1|7125.1|7138.3|7123.3|1
1733208290000|2024-12-03 06:44:50|7137.3|7122.3|7136.8|7121.8|7137.3|7122.3|7136.4|7121.4|8
1733208310000|2024-12-03 06:45:10|7137.1|7122.1|7139.6|7124.6|7139.6|7124.6|7137.1|7122.1|2
1733208340000|2024-12-03 06:45:40|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1733208350000|2024-12-03 06:45:50|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|0
1733208360000|2024-12-03 06:46:00|7139.2|7124.2|7139.8|7124.8|7139.8|7124.8|7139.2|7124.2|1
1733208370000|2024-12-03 06:46:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1733208410000|2024-12-03 06:46:50|7139.7|7124.7|7139.2|7124.2|7139.7|7124.7|7139.2|7124.2|0
1733208470000|2024-12-03 06:47:50|7139.7|7124.7|7141.3|7126.3|7141.3|7126.3|7139.7|7124.7|1
1733208490000|2024-12-03 06:48:10|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1733208500000|2024-12-03 06:48:20|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1733208550000|2024-12-03 06:49:10|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1733208660000|2024-12-03 06:51:00|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|2
1733208750000|2024-12-03 06:52:30|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|0
1733208870000|2024-12-03 06:54:30|7141.9|7126.9|7142|7127|7142|7127|7141.9|7126.9|0
1733208880000|2024-12-03 06:54:40|7142.1|7127.1|7142.5|7127.5|7142.5|7127.5|7142.1|7127.1|2
1733208890000|2024-12-03 06:54:50|7142.1|7127.1|7142|7127|7142.1|7127.1|7142|7127|0
1733208930000|2024-12-03 06:55:30|7141.9|7126.9|7141.1|7126.1|7141.9|7126.9|7141.1|7126.1|1
1733209110000|2024-12-03 06:58:30|7140.7|7125.7|7140.6|7125.6|7140.7|7125.7|7140.6|7125.6|0
1733209160000|2024-12-03 06:59:20|7141|7126|7141|7126|7141|7126|7141|7126|0
1733209170000|2024-12-03 06:59:30|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1733209180000|2024-12-03 06:59:40|7140.2|7125.2|7138.8|7123.8|7140.2|7125.2|7138.8|7123.8|2
1733209200000|2024-12-03 07:00:00|7138.9|7123.9|7138.5|7123.5|7138.9|7123.9|7138.5|7123.5|0
1733209240000|2024-12-03 07:00:40|7138|7123|7137.5|7122.5|7138|7123|7137.5|7122.5|0
1733209250000|2024-12-03 07:00:50|||||||||1
1733209260000|2024-12-03 07:01:00|7137.9|7122.9|7138.4|7123.4|7138.4|7123.4|7137.9|7122.9|2
1733209270000|2024-12-03 07:01:10|||||||||2
1733209280000|2024-12-03 07:01:20|7138.6|7123.6|7139.8|7124.8|7139.8|7124.8|7138.6|7123.6|1
1733209300000|2024-12-03 07:01:40|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.3|7125.3|0
1733209310000|2024-12-03 07:01:50|7139.9|7124.9|7139.8|7124.8|7139.9|7124.9|7139.5|7124.5|0
1733209340000|2024-12-03 07:02:20|7140.7|7125.7|7140.8|7125.8|7140.8|7125.8|7140.7|7125.7|0
1733209410000|2024-12-03 07:03:30|7141|7126|7141.4|7126.4|7141.4|7126.4|7141|7126|1
1733209420000|2024-12-03 07:03:40|7141|7126|7141|7126|7141.4|7126.4|7141|7126|0
1733209440000|2024-12-03 07:04:00|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|1
1733209450000|2024-12-03 07:04:10|7140.9|7125.9|7141.4|7126.4|7141.4|7126.4|7140.9|7125.9|1
1733209470000|2024-12-03 07:04:30|7141|7126|7141|7126|7141|7126|7141|7126|0
1733209480000|2024-12-03 07:04:40|7144.5|7129.5|7144|7129|7144.5|7129.5|7144|7129|2
1733209510000|2024-12-03 07:05:10|7143.5|7128.5|7143.4|7128.4|7143.5|7128.5|7143.4|7128.4|0
1733209550000|2024-12-03 07:05:50|7143|7128|7143|7128|7143|7128|7143|7128|0
1733209560000|2024-12-03 07:06:00|7142.9|7127.9|7143|7128|7143|7128|7142.9|7127.9|1
1733209600000|2024-12-03 07:06:40|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1733209610000|2024-12-03 07:06:50|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|1
1733209620000|2024-12-03 07:07:00|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|2
1733209640000|2024-12-03 07:07:20|7142.5|7127.5|7142.8|7127.8|7142.9|7127.9|7142.4|7127.4|0
1733209650000|2024-12-03 07:07:30|7142.4|7127.4|7142.5|7127.5|7142.8|7127.8|7142.4|7127.4|0
1733209660000|2024-12-03 07:07:40|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|0
1733209670000|2024-12-03 07:07:50|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143|7128|0
1733209690000|2024-12-03 07:08:10|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1733209710000|2024-12-03 07:08:30|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733209740000|2024-12-03 07:09:00|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1733209780000|2024-12-03 07:09:40|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733209790000|2024-12-03 07:09:50|7143|7128|7143|7128|7143|7128|7143|7128|0
1733209810000|2024-12-03 07:10:10|7143.9|7128.9|7144.4|7129.4|7144.4|7129.4|7143.9|7128.9|2
1733209830000|2024-12-03 07:10:30|7144|7129|7144|7129|7144|7129|7144|7129|0
1733209840000|2024-12-03 07:10:40|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1733209930000|2024-12-03 07:12:10|7144|7129|7144|7129|7144|7129|7143.9|7128.9|1
1733209970000|2024-12-03 07:12:50|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|0
1733209990000|2024-12-03 07:13:10|7143.9|7128.9|7143.5|7128.5|7143.9|7128.9|7143.5|7128.5|0
1733210110000|2024-12-03 07:15:10|7144.9|7129.9|7144.5|7129.5|7144.9|7129.9|7144.5|7129.5|2
1733210160000|2024-12-03 07:16:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733210190000|2024-12-03 07:16:30|||||||||1
1733210200000|2024-12-03 07:16:40|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1733210220000|2024-12-03 07:17:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1733210280000|2024-12-03 07:18:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733210300000|2024-12-03 07:18:20|7144|7129|7144|7129|7144|7129|7144|7129|2
1733210310000|2024-12-03 07:18:30|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1733210340000|2024-12-03 07:19:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733210470000|2024-12-03 07:21:10|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1733210700000|2024-12-03 07:25:00|7145.4|7130.4|7146|7131|7146.5|7131.5|7145.4|7130.4|2
1733210900000|2024-12-03 07:28:20|7147.9|7132.9|7150.4|7135.4|7150.4|7135.4|7147.9|7132.9|2
1733210960000|2024-12-03 07:29:20|||||||||1
1733210970000|2024-12-03 07:29:30|7150|7135|7150.4|7135.4|7150.4|7135.4|7150|7135|0
1733211050000|2024-12-03 07:30:50|7150|7135|7150.4|7135.4|7150.4|7135.4|7150|7135|0
1733211060000|2024-12-03 07:31:00|7150|7135|7150|7135|7150.4|7135.4|7150|7135|0
1733211070000|2024-12-03 07:31:10|7150.6|7135.6|7150.5|7135.5|7150.6|7135.6|7150.5|7135.5|0
1733211090000|2024-12-03 07:31:30|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|0
1733211100000|2024-12-03 07:31:40|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|2
1733211140000|2024-12-03 07:32:20|||||||||3
1733211230000|2024-12-03 07:33:50|7149.4|7134.4|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|1
1733211240000|2024-12-03 07:34:00|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.4|7134.4|0
1733211250000|2024-12-03 07:34:10|7149.4|7134.4|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|0
1733211290000|2024-12-03 07:34:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1733211340000|2024-12-03 07:35:40|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|0
1733211360000|2024-12-03 07:36:00|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|2
1733211380000|2024-12-03 07:36:20|||||||||1
1733211400000|2024-12-03 07:36:40|7148.8|7133.8|7148.4|7133.4|7148.8|7133.8|7148.4|7133.4|1
1733211420000|2024-12-03 07:37:00|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|0
1733211430000|2024-12-03 07:37:10|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|0
1733211440000|2024-12-03 07:37:20|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|2
1733211490000|2024-12-03 07:38:10|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|1
1733211500000|2024-12-03 07:38:20|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1733211540000|2024-12-03 07:39:00|7150.9|7135.9|7151.4|7136.4|7151.4|7136.4|7150.9|7135.9|1
1733211590000|2024-12-03 07:39:50|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1733211600000|2024-12-03 07:40:00|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7150.9|7135.9|0
1733211610000|2024-12-03 07:40:10|7150.9|7135.9|7150.9|7135.9|7151.4|7136.4|7150.9|7135.9|0
1733211630000|2024-12-03 07:40:30|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|0
1733211720000|2024-12-03 07:42:00|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1733211780000|2024-12-03 07:43:00|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1733211810000|2024-12-03 07:43:30|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1733211820000|2024-12-03 07:43:40|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1733211840000|2024-12-03 07:44:00|7149.3|7134.3|7150.1|7135.1|7150.1|7135.1|7149.3|7134.3|0
1733211850000|2024-12-03 07:44:10|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|0
1733211890000|2024-12-03 07:44:50|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1733212020000|2024-12-03 07:47:00|7149.5|7134.5|7149.7|7134.7|7149.7|7134.7|7149.5|7134.5|0
1733212030000|2024-12-03 07:47:10|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|0
1733212080000|2024-12-03 07:48:00|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|0
1733212150000|2024-12-03 07:49:10|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|7149.8|7134.8|0
1733212190000|2024-12-03 07:49:50|7150.3|7135.3|7149.9|7134.9|7150.3|7135.3|7149.9|7134.9|0
1733212200000|2024-12-03 07:50:00|7150.3|7135.3|7150.5|7135.5|7150.5|7135.5|7150|7135|0
1733212220000|2024-12-03 07:50:20|7151.5|7136.5|7153.4|7138.4|7153.4|7138.4|7151.5|7136.5|6
1733212300000|2024-12-03 07:51:40|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|2
1733212310000|2024-12-03 07:51:50|7151.4|7136.4|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|0
1733212470000|2024-12-03 07:54:30|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1733212530000|2024-12-03 07:55:30|7151|7136|7151.3|7136.3|7151.3|7136.3|7151|7136|0
1733212540000|2024-12-03 07:55:40|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1733212570000|2024-12-03 07:56:10|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1733212710000|2024-12-03 07:58:30|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1733212740000|2024-12-03 07:59:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|0
1733212750000|2024-12-03 07:59:10|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|0
1733212800000|2024-12-03 08:00:00|7150|7135|7150.4|7135.4|7150.4|7135.4|7150|7135|1
1733212840000|2024-12-03 08:00:40|7150.9|7135.9|7152.4|7137.4|7152.4|7137.4|7150.9|7135.9|4
1733212870000|2024-12-03 08:01:10|7153.5|7138.5|7153.8|7138.8|7153.8|7138.8|7153|7138|2
1733212890000|2024-12-03 08:01:30|7155|7140|7155|7140|7155|7140|7155|7140|1
1733212900000|2024-12-03 08:01:40|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|7155.4|7140.4|3
1733212920000|2024-12-03 08:02:00|7155.9|7140.9|7156.4|7141.4|7156.4|7141.4|7155.9|7140.9|0
1733212960000|2024-12-03 08:02:40|7156.8|7141.8|7158.9|7143.9|7158.9|7143.9|7156.8|7141.8|2
1733213010000|2024-12-03 08:03:30|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|0
1733213020000|2024-12-03 08:03:40|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|2
1733213040000|2024-12-03 08:04:00|7159.7|7144.7|7160.9|7145.9|7160.9|7145.9|7159.7|7144.7|8
1733213050000|2024-12-03 08:04:10|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|1
1733213080000|2024-12-03 08:04:40|7162.1|7147.1|7162.5|7147.5|7162.5|7147.5|7162.1|7147.1|2
1733213090000|2024-12-03 08:04:50|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|1
1733213120000|2024-12-03 08:05:20|||||||||1
1733213130000|2024-12-03 08:05:30|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|6
1733213140000|2024-12-03 08:05:40|7162.6|7147.6|7163.7|7148.7|7163.7|7148.7|7162.6|7147.6|13
1733213200000|2024-12-03 08:06:40|7164.6|7149.6|7164.7|7149.7|7164.7|7149.7|7163.7|7148.7|9
1733213210000|2024-12-03 08:06:50|7163.7|7148.7|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|3
1733213220000|2024-12-03 08:07:00|7163.7|7148.7|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|1
1733213300000|2024-12-03 08:08:20|7163.7|7148.7|7164.7|7149.7|7164.7|7149.7|7163.7|7148.7|0
1733213320000|2024-12-03 08:08:40|7165.1|7150.1|7165.8|7150.8|7165.8|7150.8|7165.1|7150.1|22
1733213340000|2024-12-03 08:09:00|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1733213350000|2024-12-03 08:09:10|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|0
1733213380000|2024-12-03 08:09:40|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|5
1733213400000|2024-12-03 08:10:00|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|7165.7|7150.7|0
1733213500000|2024-12-03 08:11:40|7164.4|7149.4|7163.1|7148.1|7164.4|7149.4|7162.7|7147.7|5
1733213520000|2024-12-03 08:12:00|7163.2|7148.2|7163.7|7148.7|7163.7|7148.7|7163.2|7148.2|0
1733213530000|2024-12-03 08:12:10|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733213550000|2024-12-03 08:12:30|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|1
1733213560000|2024-12-03 08:12:40|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733213570000|2024-12-03 08:12:50|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|0
1733213610000|2024-12-03 08:13:30|7162|7147|7161.6|7146.6|7162|7147|7160.8|7145.8|0
1733213620000|2024-12-03 08:13:40|7161.2|7146.2|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1733213630000|2024-12-03 08:13:50|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733213650000|2024-12-03 08:14:10|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733213690000|2024-12-03 08:14:50|7160.3|7145.3|7160.7|7145.7|7160.7|7145.7|7160.3|7145.3|1
1733213700000|2024-12-03 08:15:00|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|0
1733213740000|2024-12-03 08:15:40|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|0
1733213760000|2024-12-03 08:16:00|7159.9|7144.9|7159.8|7144.8|7159.9|7144.9|7159.5|7144.5|0
1733213770000|2024-12-03 08:16:10|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1733213860000|2024-12-03 08:17:40|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1733213880000|2024-12-03 08:18:00|7160.9|7145.9|7161.4|7146.4|7161.4|7146.4|7160.9|7145.9|0
1733213920000|2024-12-03 08:18:40|7161.5|7146.5|7162.4|7147.4|7162.4|7147.4|7161.5|7146.5|1
1733213930000|2024-12-03 08:18:50|7162.8|7147.8|7162.8|7147.8|7163.2|7148.2|7162.8|7147.8|0
1733213940000|2024-12-03 08:19:00|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7162.8|7147.8|0
1733213950000|2024-12-03 08:19:10|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733213960000|2024-12-03 08:19:20|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733213970000|2024-12-03 08:19:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1733214000000|2024-12-03 08:20:00|7163.3|7148.3|7163.8|7148.8|7163.8|7148.8|7163.3|7148.3|0
1733214090000|2024-12-03 08:21:30|7164.7|7149.7|7164.7|7149.7|7165.3|7150.3|7163.9|7148.9|0
1733214110000|2024-12-03 08:21:50|7164.3|7149.3|7165.2|7150.2|7165.2|7150.2|7164.3|7149.3|0
1733214150000|2024-12-03 08:22:30|7165.3|7150.3|7164.8|7149.8|7165.3|7150.3|7164.8|7149.8|0
1733214160000|2024-12-03 08:22:40|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1733214190000|2024-12-03 08:23:10|7164.8|7149.8|7165.3|7150.3|7165.4|7150.4|7164.8|7149.8|2
1733214200000|2024-12-03 08:23:20|7165|7150|7164.2|7149.2|7165.4|7150.4|7163.8|7148.8|2
1733214210000|2024-12-03 08:23:30|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7163.7|7148.7|0
1733214220000|2024-12-03 08:23:40|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1733214290000|2024-12-03 08:24:50|7163.7|7148.7|7163.2|7148.2|7163.7|7148.7|7163.2|7148.2|0
1733214300000|2024-12-03 08:25:00|7163.3|7148.3|7162.8|7147.8|7163.3|7148.3|7162.8|7147.8|0
1733214340000|2024-12-03 08:25:40|||||||||1
1733214490000|2024-12-03 08:28:10|7162.4|7147.4|7162.8|7147.8|7162.8|7147.8|7162.4|7147.4|0
1733214510000|2024-12-03 08:28:30|7162.4|7147.4|7161.8|7146.8|7162.4|7147.4|7161.8|7146.8|3
1733214520000|2024-12-03 08:28:40|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1733214550000|2024-12-03 08:29:10|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|0
1733214600000|2024-12-03 08:30:00|7161.7|7146.7|7162.3|7147.3|7162.3|7147.3|7161.7|7146.7|0
1733214630000|2024-12-03 08:30:30|7163.2|7148.2|7162.8|7147.8|7163.2|7148.2|7162.8|7147.8|2
1733214640000|2024-12-03 08:30:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733214680000|2024-12-03 08:31:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1733214700000|2024-12-03 08:31:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733214780000|2024-12-03 08:33:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733214810000|2024-12-03 08:33:30|||||||||1
1733214820000|2024-12-03 08:33:40|7164.2|7149.2|7169.7|7154.7|7169.7|7154.7|7164.2|7149.2|111
1733214840000|2024-12-03 08:34:00|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1733214850000|2024-12-03 08:34:10|7170|7155|7172.8|7157.8|7172.8|7157.8|7170|7155|14
1733214860000|2024-12-03 08:34:20|7173|7158|7173.8|7158.8|7173.8|7158.8|7173|7158|2
1733214870000|2024-12-03 08:34:30|||||||||1
1733214910000|2024-12-03 08:35:10|7174.2|7159.2|7174.4|7159.4|7174.4|7159.4|7174.2|7159.2|1
1733214920000|2024-12-03 08:35:20|||||||||10
1733214960000|2024-12-03 08:36:00|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|1
1733214970000|2024-12-03 08:36:10|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1733214980000|2024-12-03 08:36:20|7175.4|7160.4|7175.2|7160.2|7175.4|7160.4|7174.9|7159.9|1
1733214990000|2024-12-03 08:36:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1733215040000|2024-12-03 08:37:20|7175.2|7160.2|7174.8|7159.8|7175.2|7160.2|7174.8|7159.8|2
1733215100000|2024-12-03 08:38:20|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|2
1733215110000|2024-12-03 08:38:30|||||||||1
1733215140000|2024-12-03 08:39:00|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7
1733215150000|2024-12-03 08:39:10|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1733215160000|2024-12-03 08:39:20|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1733215170000|2024-12-03 08:39:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1733215190000|2024-12-03 08:39:50|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|2
1733215220000|2024-12-03 08:40:20|7174.9|7159.9|7174.4|7159.4|7174.9|7159.9|7174.4|7159.4|1
1733215240000|2024-12-03 08:40:40|||||||||1
1733215280000|2024-12-03 08:41:20|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|132
1733215290000|2024-12-03 08:41:30|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733215340000|2024-12-03 08:42:20|7180.3|7165.3|7181.3|7166.3|7181.3|7166.3|7180.3|7165.3|3
1733215350000|2024-12-03 08:42:30|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|9
1733215360000|2024-12-03 08:42:40|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|7185.6|7170.6|0
1733215380000|2024-12-03 08:43:00|7186.8|7171.8|7187.7|7172.7|7187.7|7172.7|7186.8|7171.8|10
1733215390000|2024-12-03 08:43:10|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1733215400000|2024-12-03 08:43:20|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|9
1733215440000|2024-12-03 08:44:00|7193.2|7178.2|7193.8|7178.8|7193.8|7178.8|7193.2|7178.2|9
1733215460000|2024-12-03 08:44:20|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1733215470000|2024-12-03 08:44:30|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|0
1733215500000|2024-12-03 08:45:00|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|0
1733215510000|2024-12-03 08:45:10|7194.2|7179.2|7192.2|7177.2|7194.2|7179.2|7192.2|7177.2|2
1733215530000|2024-12-03 08:45:30|||||||||1
1733215540000|2024-12-03 08:45:40|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7190.7|7175.7|1
1733215570000|2024-12-03 08:46:10|7191.7|7176.7|7188.5|7173.5|7191.7|7176.7|7188.5|7173.5|17
1733215580000|2024-12-03 08:46:20|7187.7|7172.7|7183.9|7168.9|7187.7|7172.7|7183.9|7168.9|2
1733215590000|2024-12-03 08:46:30|7183.4|7168.4|7184.9|7169.9|7184.9|7169.9|7183.4|7168.4|0
1733215600000|2024-12-03 08:46:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1733215610000|2024-12-03 08:46:50|7185.9|7170.9|7185.4|7170.4|7185.9|7170.9|7185.4|7170.4|3
1733215630000|2024-12-03 08:47:10|7188.4|7173.4|7188.9|7173.9|7189.3|7174.3|7188.4|7173.4|5
1733215640000|2024-12-03 08:47:20|7189|7174|7189.9|7174.9|7189.9|7174.9|7189|7174|1
1733215700000|2024-12-03 08:48:20|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7189.9|7174.9|1
1733215710000|2024-12-03 08:48:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1733215730000|2024-12-03 08:48:50|7189.5|7174.5|7187|7172|7189.5|7174.5|7187|7172|1
1733215740000|2024-12-03 08:49:00|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1733215760000|2024-12-03 08:49:20|||||||||1
1733215770000|2024-12-03 08:49:30|||||||||1
1733215780000|2024-12-03 08:49:40|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|0
1733215800000|2024-12-03 08:50:00|7191.3|7176.3|7191.8|7176.8|7192.3|7177.3|7191.3|7176.3|2
1733215820000|2024-12-03 08:50:20|7191.4|7176.4|7189|7174|7191.4|7176.4|7188.5|7173.5|2
1733215830000|2024-12-03 08:50:30|7189.4|7174.4|7186.9|7171.9|7189.4|7174.4|7186.9|7171.9|2
1733215840000|2024-12-03 08:50:40|7187|7172|7187|7172|7187|7172|7187|7172|0
1733215880000|2024-12-03 08:51:20|7186.6|7171.6|7187|7172|7187|7172|7186.6|7171.6|1
1733215940000|2024-12-03 08:52:20|7187.5|7172.5|7189.4|7174.4|7189.4|7174.4|7187.5|7172.5|2
1733215950000|2024-12-03 08:52:30|7189.5|7174.5|7187.5|7172.5|7189.5|7174.5|7187.1|7172.1|1
1733215980000|2024-12-03 08:53:00|7187.4|7172.4|7187.8|7172.8|7187.8|7172.8|7187.4|7172.4|0
1733216000000|2024-12-03 08:53:20|||||||||1
1733216010000|2024-12-03 08:53:30|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|0
1733216020000|2024-12-03 08:53:40|7187.8|7172.8|7187.4|7172.4|7187.8|7172.8|7187.4|7172.4|0
1733216030000|2024-12-03 08:53:50|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.4|7172.4|0
1733216040000|2024-12-03 08:54:00|7188.3|7173.3|7188.5|7173.5|7188.5|7173.5|7188.3|7173.3|0
1733216060000|2024-12-03 08:54:20|||||||||1
1733216070000|2024-12-03 08:54:30|7188.4|7173.4|7188.8|7173.8|7189.3|7174.3|7188.4|7173.4|1
1733216080000|2024-12-03 08:54:40|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1733216090000|2024-12-03 08:54:50|7188.4|7173.4|7188|7173|7188.4|7173.4|7187.5|7172.5|0
1733216100000|2024-12-03 08:55:00|7188.4|7173.4|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|0
1733216110000|2024-12-03 08:55:10|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1733216120000|2024-12-03 08:55:20|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|7189.4|7174.4|1
1733216130000|2024-12-03 08:55:30|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1733216140000|2024-12-03 08:55:40|7190.8|7175.8|7191.4|7176.4|7191.4|7176.4|7190.8|7175.8|0
1733216170000|2024-12-03 08:56:10|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1733216180000|2024-12-03 08:56:20|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|7192.5|7177.5|1
1733216190000|2024-12-03 08:56:30|7192.4|7177.4|7192|7177|7192.4|7177.4|7192|7177|0
1733216210000|2024-12-03 08:56:50|7189.6|7174.6|7189.6|7174.6|7190|7175|7189.6|7174.6|1
1733216220000|2024-12-03 08:57:00|7190|7175|7190.5|7175.5|7190.5|7175.5|7190|7175|0
1733216230000|2024-12-03 08:57:10|7191.3|7176.3|7189.1|7174.1|7191.3|7176.3|7189|7174|0
1733216240000|2024-12-03 08:57:20|||||||||1
1733216250000|2024-12-03 08:57:30|7189|7174|7189|7174|7189|7174|7189|7174|0
1733216280000|2024-12-03 08:58:00|7188.9|7173.9|7188.5|7173.5|7188.9|7173.9|7188.5|7173.5|0
1733216290000|2024-12-03 08:58:10|7188.6|7173.6|7190|7175|7190|7175|7188.6|7173.6|2
1733216300000|2024-12-03 08:58:20|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1733216310000|2024-12-03 08:58:30|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1733216330000|2024-12-03 08:58:50|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|7189.6|7174.6|1
1733216340000|2024-12-03 08:59:00|7190.1|7175.1|7190.4|7175.4|7191.3|7176.3|7190|7175|2
1733216350000|2024-12-03 08:59:10|7190.8|7175.8|7190.9|7175.9|7190.9|7175.9|7190.5|7175.5|0
1733216360000|2024-12-03 08:59:20|7190.5|7175.5|7190.5|7175.5|7190.9|7175.9|7190.5|7175.5|1
1733216370000|2024-12-03 08:59:30|7189|7174|7189.4|7174.4|7189.5|7174.5|7189|7174|2
1733216390000|2024-12-03 08:59:50|7189.8|7174.8|7189.5|7174.5|7189.8|7174.8|7189.4|7174.4|0
1733216400000|2024-12-03 09:00:00|7189.4|7174.4|7191.9|7176.9|7192.1|7177.1|7189.4|7174.4|1
1733216420000|2024-12-03 09:00:20|||||||||1
1733216430000|2024-12-03 09:00:30|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1733216490000|2024-12-03 09:01:30|||||||||1
1733216550000|2024-12-03 09:02:30|7192.1|7177.1|7190.4|7175.4|7192.1|7177.1|7190|7175|1
1733216570000|2024-12-03 09:02:50|7190.8|7175.8|7190.9|7175.9|7190.9|7175.9|7190.8|7175.8|0
1733216580000|2024-12-03 09:03:00|7191|7176|7191|7176|7191|7176|7191|7176|0
1733216610000|2024-12-03 09:03:30|||||||||1
1733216630000|2024-12-03 09:03:50|7191.4|7176.4|7191.5|7176.5|7191.5|7176.5|7191|7176|0
1733216700000|2024-12-03 09:05:00|7191.3|7176.3|7190.4|7175.4|7192.5|7177.5|7190.4|7175.4|5
1733216710000|2024-12-03 09:05:10|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1733216730000|2024-12-03 09:05:30|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|2
1733216760000|2024-12-03 09:06:00|7192.2|7177.2|7192.6|7177.6|7192.6|7177.6|7192.2|7177.2|1
1733216850000|2024-12-03 09:07:30|||||||||1
1733216860000|2024-12-03 09:07:40|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|7193.1|7178.1|1
1733216870000|2024-12-03 09:07:50|7194.1|7179.1|7194.5|7179.5|7194.5|7179.5|7194.1|7179.1|2
1733216910000|2024-12-03 09:08:30|7194.6|7179.6|7194.1|7179.1|7194.6|7179.6|7194.1|7179.1|0
1733216940000|2024-12-03 09:09:00|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|7194.5|7179.5|2
1733216960000|2024-12-03 09:09:20|||||||||1
1733216990000|2024-12-03 09:09:50|||||||||1
1733217000000|2024-12-03 09:10:00|7194.9|7179.9|7194.8|7179.8|7196|7181|7194.4|7179.4|6
1733217010000|2024-12-03 09:10:10|7194.4|7179.4|7195.5|7180.5|7195.5|7180.5|7194.4|7179.4|2
1733217020000|2024-12-03 09:10:20|7196|7181|7194.4|7179.4|7196|7181|7194.4|7179.4|5
1733217030000|2024-12-03 09:10:30|7193.1|7178.1|7191.6|7176.6|7193.1|7178.1|7191.6|7176.6|3
1733217040000|2024-12-03 09:10:40|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|7191.5|7176.5|0
1733217050000|2024-12-03 09:10:50|7192.5|7177.5|7190.7|7175.7|7192.5|7177.5|7190.7|7175.7|0
1733217180000|2024-12-03 09:13:00|7191.2|7176.2|7193.9|7178.9|7193.9|7178.9|7191.2|7176.2|3
1733217190000|2024-12-03 09:13:10|7193.1|7178.1|7194|7179|7194.5|7179.5|7193.1|7178.1|7
1733217200000|2024-12-03 09:13:20|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1733217210000|2024-12-03 09:13:30|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|7193.5|7178.5|0
1733217220000|2024-12-03 09:13:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1733217240000|2024-12-03 09:14:00|7194.1|7179.1|7193.6|7178.6|7194.1|7179.1|7193.6|7178.6|0
1733217250000|2024-12-03 09:14:10|||||||||1
1733217270000|2024-12-03 09:14:30|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|7193.7|7178.7|0
1733217300000|2024-12-03 09:15:00|7194.1|7179.1|7193.7|7178.7|7194.1|7179.1|7193.7|7178.7|1
1733217310000|2024-12-03 09:15:10|7193.6|7178.6|7195.6|7180.6|7195.6|7180.6|7193.6|7178.6|2
1733217320000|2024-12-03 09:15:20|7195.2|7180.2|7195.6|7180.6|7195.6|7180.6|7195.2|7180.2|2
1733217340000|2024-12-03 09:15:40|||||||||1
1733217350000|2024-12-03 09:15:50|||||||||1
1733217370000|2024-12-03 09:16:10|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|7
1733217380000|2024-12-03 09:16:20|7193.6|7178.6|7192.4|7177.4|7193.6|7178.6|7191.6|7176.6|4
1733217390000|2024-12-03 09:16:30|7193.5|7178.5|7194|7179|7194|7179|7193.5|7178.5|0
1733217400000|2024-12-03 09:16:40|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1733217420000|2024-12-03 09:17:00|||||||||1
1733217430000|2024-12-03 09:17:10|7194|7179|7194.1|7179.1|7194.1|7179.1|7194|7179|0
1733217450000|2024-12-03 09:17:30|7194.2|7179.2|7194.6|7179.6|7194.6|7179.6|7194.2|7179.2|1
1733217460000|2024-12-03 09:17:40|7194.2|7179.2|7193|7178|7194.2|7179.2|7192.6|7177.6|3
1733217470000|2024-12-03 09:17:50|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|7193.6|7178.6|0
1733217480000|2024-12-03 09:18:00|7194|7179|7194.1|7179.1|7194.1|7179.1|7194|7179|0
1733217490000|2024-12-03 09:18:10|7194|7179|7193.6|7178.6|7194|7179|7193.6|7178.6|1
1733217500000|2024-12-03 09:18:20|7194.1|7179.1|7194|7179|7194.1|7179.1|7193.6|7178.6|3
1733217510000|2024-12-03 09:18:30|7195.1|7180.1|7194.6|7179.6|7195.1|7180.1|7194.1|7179.1|1
1733217520000|2024-12-03 09:18:40|||||||||1
1733217690000|2024-12-03 09:21:30|7194.7|7179.7|7195.5|7180.5|7195.5|7180.5|7194.7|7179.7|3
1733217710000|2024-12-03 09:21:50|7196|7181|7196|7181|7196|7181|7196|7181|14
1733217720000|2024-12-03 09:22:00|||||||||1
1733217730000|2024-12-03 09:22:10|||||||||1
1733217760000|2024-12-03 09:22:40|7196.9|7181.9|7195.5|7180.5|7196.9|7181.9|7195.5|7180.5|97
1733217770000|2024-12-03 09:22:50|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|7196.1|7181.1|0
1733217780000|2024-12-03 09:23:00|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|1
1733217790000|2024-12-03 09:23:10|||||||||1
1733217800000|2024-12-03 09:23:20|7197|7182|7197|7182|7197|7182|7197|7182|8
1733217810000|2024-12-03 09:23:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|3
1733217830000|2024-12-03 09:23:50|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|16
1733217840000|2024-12-03 09:24:00|7195.2|7180.2|7196.1|7181.1|7196.1|7181.1|7195.2|7180.2|0
1733217870000|2024-12-03 09:24:30|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|0
1733217890000|2024-12-03 09:24:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|0
1733217900000|2024-12-03 09:25:00|7195.8|7180.8|7195.2|7180.2|7195.8|7180.8|7195.2|7180.2|1
1733217910000|2024-12-03 09:25:10|7194.2|7179.2|7194.1|7179.1|7194.2|7179.2|7193.7|7178.7|8
1733217920000|2024-12-03 09:25:20|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1733217960000|2024-12-03 09:26:00|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1733218020000|2024-12-03 09:27:00|||||||||1
1733218060000|2024-12-03 09:27:40|||||||||1
1733218140000|2024-12-03 09:29:00|7195.3|7180.3|7194.7|7179.7|7195.3|7180.3|7193.8|7178.8|10
1733218170000|2024-12-03 09:29:30|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|7195.3|7180.3|0
1733218190000|2024-12-03 09:29:50|7196.1|7181.1|7196.7|7181.7|7196.7|7181.7|7196.1|7181.1|7
1733218230000|2024-12-03 09:30:30|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|7196.8|7181.8|0
1733218270000|2024-12-03 09:31:10|7196.5|7181.5|7195.3|7180.3|7196.5|7181.5|7194.8|7179.8|1
1733218280000|2024-12-03 09:31:20|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|7194.9|7179.9|2
1733218320000|2024-12-03 09:32:00|7193.7|7178.7|7190.4|7175.4|7193.7|7178.7|7190.4|7175.4|10
1733218330000|2024-12-03 09:32:10|7190|7175|7188.4|7173.4|7190|7175|7188|7173|1
1733218340000|2024-12-03 09:32:20|7188|7173|7188|7173|7188|7173|7188|7173|0
1733218380000|2024-12-03 09:33:00|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|4
1733218390000|2024-12-03 09:33:10|7186.5|7171.5|7187.4|7172.4|7187.4|7172.4|7186.5|7171.5|2
1733218410000|2024-12-03 09:33:30|7187|7172|7185.4|7170.4|7187|7172|7185.4|7170.4|4
1733218420000|2024-12-03 09:33:40|7184.4|7169.4|7183.9|7168.9|7184.4|7169.4|7183.9|7168.9|2
1733218430000|2024-12-03 09:33:50|7183.5|7168.5|7182.5|7167.5|7183.5|7168.5|7182.5|7167.5|0
1733218440000|2024-12-03 09:34:00|7183|7168|7183|7168|7183|7168|7183|7168|0
1733218480000|2024-12-03 09:34:40|7182.8|7167.8|7182.1|7167.1|7182.8|7167.8|7182|7167|4
1733218500000|2024-12-03 09:35:00|7180|7165|7180.5|7165.5|7180.5|7165.5|7180|7165|2
1733218510000|2024-12-03 09:35:10|7181.4|7166.4|7180.9|7165.9|7181.4|7166.4|7180.9|7165.9|0
1733218530000|2024-12-03 09:35:30|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1733218540000|2024-12-03 09:35:40|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1733218550000|2024-12-03 09:35:50|7182|7167|7181|7166|7182|7167|7181|7166|1
1733218610000|2024-12-03 09:36:50|7180.9|7165.9|7180.5|7165.5|7180.9|7165.9|7180.5|7165.5|1
1733218620000|2024-12-03 09:37:00|7183|7168|7182.9|7167.9|7184.4|7169.4|7182.6|7167.6|6
1733218630000|2024-12-03 09:37:10|7183.3|7168.3|7185.8|7170.8|7185.9|7170.9|7183.3|7168.3|2
1733218640000|2024-12-03 09:37:20|7186.5|7171.5|7186.9|7171.9|7186.9|7171.9|7186.5|7171.5|2
1733218650000|2024-12-03 09:37:30|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|7186.4|7171.4|0
1733218660000|2024-12-03 09:37:40|7186|7171|7186|7171|7186|7171|7186|7171|0
1733218670000|2024-12-03 09:37:50|7185|7170|7185|7170|7185|7170|7185|7170|1
1733218680000|2024-12-03 09:38:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|0
1733218700000|2024-12-03 09:38:20|7184.8|7169.8|7184|7169|7184.8|7169.8|7184|7169|1
1733218730000|2024-12-03 09:38:50|||||||||1
1733218790000|2024-12-03 09:39:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|2
1733218810000|2024-12-03 09:40:10|7183.5|7168.5|7183|7168|7183.5|7168.5|7183|7168|0
1733218840000|2024-12-03 09:40:40|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1733218850000|2024-12-03 09:40:50|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|1
1733218860000|2024-12-03 09:41:00|||||||||2
1733218880000|2024-12-03 09:41:20|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1733219000000|2024-12-03 09:43:20|7183.1|7168.1|7182.9|7167.9|7183.1|7168.1|7182.4|7167.4|6
1733219020000|2024-12-03 09:43:40|7184.4|7169.4|7184.4|7169.4|7185.3|7170.3|7184.4|7169.4|2
1733219030000|2024-12-03 09:43:50|7184.8|7169.8|7185.4|7170.4|7185.4|7170.4|7184.8|7169.8|1
1733219040000|2024-12-03 09:44:00|7185|7170|7185|7170|7185|7170|7185|7170|0
1733219080000|2024-12-03 09:44:40|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|0
1733219090000|2024-12-03 09:44:50|7185.6|7170.6|7186|7171|7186|7171|7185.6|7170.6|1
1733219100000|2024-12-03 09:45:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|1
1733219110000|2024-12-03 09:45:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1733219130000|2024-12-03 09:45:30|7185.9|7170.9|7184.9|7169.9|7185.9|7170.9|7184|7169|5
1733219140000|2024-12-03 09:45:40|7185.3|7170.3|7187.4|7172.4|7187.4|7172.4|7185.3|7170.3|1
1733219160000|2024-12-03 09:46:00|7187.8|7172.8|7187.9|7172.9|7187.9|7172.9|7187.8|7172.8|0
1733219250000|2024-12-03 09:47:30|||||||||1
1733219300000|2024-12-03 09:48:20|7187.5|7172.5|7184.5|7169.5|7187.5|7172.5|7184.5|7169.5|3
1733219310000|2024-12-03 09:48:30|7183.4|7168.4|7183.9|7168.9|7183.9|7168.9|7183.4|7168.4|0
1733219360000|2024-12-03 09:49:20|||||||||1
1733219390000|2024-12-03 09:49:50|||||||||1
1733219430000|2024-12-03 09:50:30|7184.3|7169.3|7184.4|7169.4|7184.4|7169.4|7184.3|7169.3|0
1733219440000|2024-12-03 09:50:40|||||||||1
1733219470000|2024-12-03 09:51:10|7184.5|7169.5|7185.9|7170.9|7185.9|7170.9|7184.5|7169.5|2
1733219630000|2024-12-03 09:53:50|7184.7|7169.7|7184.4|7169.4|7184.8|7169.8|7184.4|7169.4|4
1733219640000|2024-12-03 09:54:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.4|7169.4|0
1733219670000|2024-12-03 09:54:30|||||||||1
1733219690000|2024-12-03 09:54:50|||||||||1
1733219790000|2024-12-03 09:56:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|0
1733219810000|2024-12-03 09:56:50|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1733219820000|2024-12-03 09:57:00|7185.4|7170.4|7183|7168|7185.9|7170.9|7183|7168|6
1733219830000|2024-12-03 09:57:10|7182.8|7167.8|7182.4|7167.4|7182.8|7167.8|7182|7167|0
1733219860000|2024-12-03 09:57:40|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|0
1733219870000|2024-12-03 09:57:50|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|1
1733219880000|2024-12-03 09:58:00|7183|7168|7181.4|7166.4|7183|7168|7181.4|7166.4|1
1733219890000|2024-12-03 09:58:10|7182.7|7167.7|7184.4|7169.4|7184.4|7169.4|7182.7|7167.7|31
1733219910000|2024-12-03 09:58:30|7185.2|7170.2|7185.5|7170.5|7185.5|7170.5|7185.2|7170.2|1
1733219930000|2024-12-03 09:58:50|7185.9|7170.9|7186|7171|7186|7171|7185.9|7170.9|0
1733219950000|2024-12-03 09:59:10|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1733219970000|2024-12-03 09:59:30|7187|7172|7187|7172|7187|7172|7187|7172|0
1733219990000|2024-12-03 09:59:50|||||||||1
1733220000000|2024-12-03 10:00:00|7187.1|7172.1|7188.4|7173.4|7188.4|7173.4|7187.1|7172.1|5
1733220010000|2024-12-03 10:00:10|7188.5|7173.5|7188.4|7173.4|7188.5|7173.5|7188.4|7173.4|1
1733220020000|2024-12-03 10:00:20|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|4
1733220030000|2024-12-03 10:00:30|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|2
1733220100000|2024-12-03 10:01:40|7184|7169|7182.6|7167.6|7184|7169|7182.6|7167.6|2
1733220110000|2024-12-03 10:01:50|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1733220120000|2024-12-03 10:02:00|7181.2|7166.2|7181|7166|7181.2|7166.2|7180.5|7165.5|0
1733220150000|2024-12-03 10:02:30|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1733220170000|2024-12-03 10:02:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1733220220000|2024-12-03 10:03:40|7180|7165|7180|7165|7180|7165|7180|7165|0
1733220300000|2024-12-03 10:05:00|7179.7|7164.7|7179|7164|7179.7|7164.7|7178.5|7163.5|2
1733220310000|2024-12-03 10:05:10|7179.2|7164.2|7180|7165|7180|7165|7179.2|7164.2|3
1733220320000|2024-12-03 10:05:20|7180.2|7165.2|7181|7166|7181.5|7166.5|7180.2|7165.2|3
1733220410000|2024-12-03 10:06:50|7178|7163|7178.5|7163.5|7178.5|7163.5|7178|7163|3
1733220420000|2024-12-03 10:07:00|7178.1|7163.1|7179.5|7164.5|7179.5|7164.5|7178|7163|1
1733220430000|2024-12-03 10:07:10|7179.9|7164.9|7180|7165|7180|7165|7179.5|7164.5|1
1733220440000|2024-12-03 10:07:20|7179.5|7164.5|7179.6|7164.6|7180|7165|7179.5|7164.5|0
1733220450000|2024-12-03 10:07:30|7179.5|7164.5|7179.5|7164.5|7180.1|7165.1|7179.5|7164.5|0
1733220460000|2024-12-03 10:07:40|7179.9|7164.9|7179.5|7164.5|7180|7165|7179.5|7164.5|0
1733220470000|2024-12-03 10:07:50|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|1
1733220480000|2024-12-03 10:08:00|7180.1|7165.1|7180|7165|7180.1|7165.1|7180|7165|1
1733220510000|2024-12-03 10:08:30|7179.5|7164.5|7179.5|7164.5|7179.9|7164.9|7179.5|7164.5|0
1733220530000|2024-12-03 10:08:50|||||||||1
1733220540000|2024-12-03 10:09:00|7179.6|7164.6|7179.5|7164.5|7180|7165|7179.5|7164.5|1
1733220590000|2024-12-03 10:09:50|7180|7165|7180|7165|7180|7165|7180|7165|0
1733220650000|2024-12-03 10:10:50|7180.5|7165.5|7179.5|7164.5|7180.5|7165.5|7179.5|7164.5|3
1733220670000|2024-12-03 10:11:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733220720000|2024-12-03 10:12:00|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|1
1733220790000|2024-12-03 10:13:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733220830000|2024-12-03 10:13:50|7180.5|7165.5|7181|7166|7181|7166|7180.5|7165.5|4
1733220890000|2024-12-03 10:14:50|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|0
1733220900000|2024-12-03 10:15:00|7181.3|7166.3|7180.5|7165.5|7181.3|7166.3|7180.5|7165.5|3
1733220940000|2024-12-03 10:15:40|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|12
1733220950000|2024-12-03 10:15:50|||||||||1
1733220960000|2024-12-03 10:16:00|7179.5|7164.5|7180.7|7165.7|7180.7|7165.7|7179.5|7164.5|3
1733220970000|2024-12-03 10:16:10|7181|7166|7181|7166|7181|7166|7181|7166|0
1733221020000|2024-12-03 10:17:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1733221050000|2024-12-03 10:17:30|7180.2|7165.2|7179.4|7164.4|7180.2|7165.2|7179.4|7164.4|2
1733221060000|2024-12-03 10:17:40|7179.5|7164.5|7180|7165|7180|7165|7179.5|7164.5|0
1733221070000|2024-12-03 10:17:50|7179.6|7164.6|7179.5|7164.5|7179.6|7164.6|7179.5|7164.5|0
1733221080000|2024-12-03 10:18:00|7180.3|7165.3|7180.5|7165.5|7180.5|7165.5|7180.3|7165.3|2
1733221090000|2024-12-03 10:18:10|7181|7166|7181|7166|7181|7166|7181|7166|0
1733221130000|2024-12-03 10:18:50|7180.5|7165.5|7181|7166|7181|7166|7180.5|7165.5|1
1733221170000|2024-12-03 10:19:30|||||||||1
1733221190000|2024-12-03 10:19:50|||||||||1
1733221200000|2024-12-03 10:20:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1733221220000|2024-12-03 10:20:20|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|1
1733221230000|2024-12-03 10:20:30|7178.4|7163.4|7179.5|7164.5|7179.5|7164.5|7178.4|7163.4|0
1733221250000|2024-12-03 10:20:50|7179|7164|7179|7164|7179|7164|7179|7164|0
1733221500000|2024-12-03 10:25:00|7179.5|7164.5|7179.1|7164.1|7179.5|7164.5|7179|7164|0
1733221510000|2024-12-03 10:25:10|7179|7164|7179|7164|7179|7164|7179|7164|0
1733221530000|2024-12-03 10:25:30|7179.4|7164.4|7179.1|7164.1|7179.5|7164.5|7179|7164|1
1733221540000|2024-12-03 10:25:40|7179|7164|7179|7164|7179|7164|7179|7164|0
1733221630000|2024-12-03 10:27:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733221670000|2024-12-03 10:27:50|7178.8|7163.8|7177.9|7162.9|7178.8|7163.8|7177.9|7162.9|1
1733221680000|2024-12-03 10:28:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7175.5|7160.5|7
1733221780000|2024-12-03 10:29:40|7177.3|7162.3|7176|7161|7177.3|7162.3|7176|7161|1
1733221790000|2024-12-03 10:29:50|7175.6|7160.6|7176|7161|7176|7161|7174|7159|8
1733221800000|2024-12-03 10:30:00|7176.4|7161.4|7178|7163|7178|7163|7176.4|7161.4|1
1733221820000|2024-12-03 10:30:20|7178.4|7163.4|7178|7163|7178.4|7163.4|7178|7163|1
1733221840000|2024-12-03 10:30:40|7177.5|7162.5|7177.5|7162.5|7178|7163|7177.4|7162.4|3
1733221850000|2024-12-03 10:30:50|7178|7163|7177.5|7162.5|7178|7163|7177.5|7162.5|2
1733221860000|2024-12-03 10:31:00|7178|7163|7179.5|7164.5|7179.5|7164.5|7178|7163|2
1733221870000|2024-12-03 10:31:10|||||||||1
1733221880000|2024-12-03 10:31:20|7182.5|7167.5|7182.9|7167.9|7182.9|7167.9|7182.5|7167.5|15
1733221890000|2024-12-03 10:31:30|7183.5|7168.5|7183.9|7168.9|7183.9|7168.9|7183.5|7168.5|0
1733221910000|2024-12-03 10:31:50|||||||||1
1733221920000|2024-12-03 10:32:00|7183.5|7168.5|7182.7|7167.7|7183.5|7168.5|7182.7|7167.7|2
1733221930000|2024-12-03 10:32:10|7182.2|7167.2|7181.5|7166.5|7182.2|7167.2|7181.5|7166.5|0
1733221940000|2024-12-03 10:32:20|7180.5|7165.5|7179.4|7164.4|7180.5|7165.5|7179.4|7164.4|2
1733221950000|2024-12-03 10:32:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1733221980000|2024-12-03 10:33:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733222030000|2024-12-03 10:33:50|7177.9|7162.9|7177|7162|7178.4|7163.4|7177|7162|2
1733222040000|2024-12-03 10:34:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1733222050000|2024-12-03 10:34:10|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|0
1733222060000|2024-12-03 10:34:20|7179|7164|7178|7163|7179|7164|7178|7163|1
1733222090000|2024-12-03 10:34:50|7179|7164|7179|7164|7179|7164|7179|7164|0
1733222100000|2024-12-03 10:35:00|7178.9|7163.9|7178.5|7163.5|7178.9|7163.9|7178.5|7163.5|1
1733222180000|2024-12-03 10:36:20|7178.9|7163.9|7179.1|7164.1|7179.1|7164.1|7178.9|7163.9|0
1733222370000|2024-12-03 10:39:30|7173.4|7158.4|7177.9|7162.9|7177.9|7162.9|7173.4|7158.4|4
1733222410000|2024-12-03 10:40:10|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7180.4|7165.4|2
1733222420000|2024-12-03 10:40:20|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|1
1733222440000|2024-12-03 10:40:40|||||||||1
1733222460000|2024-12-03 10:41:00|7180.4|7165.4|7178.4|7163.4|7180.4|7165.4|7178.4|7163.4|3
1733222470000|2024-12-03 10:41:10|7179.4|7164.4|7180.4|7165.4|7180.7|7165.7|7179.4|7164.4|2
1733222520000|2024-12-03 10:42:00|7179.9|7164.9|7180.3|7165.3|7180.3|7165.3|7179.9|7164.9|0
1733222530000|2024-12-03 10:42:10|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1733222540000|2024-12-03 10:42:20|7177.4|7162.4|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|4
1733222550000|2024-12-03 10:42:30|7176.4|7161.4|7177.4|7162.4|7177.4|7162.4|7176.4|7161.4|0
1733222580000|2024-12-03 10:43:00|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1733222720000|2024-12-03 10:45:20|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|3
1733222730000|2024-12-03 10:45:30|7174.4|7159.4|7173.9|7158.9|7174.4|7159.4|7173.9|7158.9|0
1733222740000|2024-12-03 10:45:40|7174.8|7159.8|7174.9|7159.9|7174.9|7159.9|7174.8|7159.8|0
1733222750000|2024-12-03 10:45:50|7175.2|7160.2|7175.9|7160.9|7176.4|7161.4|7175.2|7160.2|3
1733222760000|2024-12-03 10:46:00|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|7176.4|7161.4|0
1733222780000|2024-12-03 10:46:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|1
1733222800000|2024-12-03 10:46:40|7178.4|7163.4|7179.4|7164.4|7179.4|7164.4|7178.4|7163.4|1
1733222820000|2024-12-03 10:47:00|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733222860000|2024-12-03 10:47:40|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|0
1733222930000|2024-12-03 10:48:50|7179.2|7164.2|7177.4|7162.4|7179.2|7164.2|7177.4|7162.4|5
1733222940000|2024-12-03 10:49:00|7177.9|7162.9|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|0
1733223000000|2024-12-03 10:50:00|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1733223010000|2024-12-03 10:50:10|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1733223060000|2024-12-03 10:51:00|||||||||1
1733223240000|2024-12-03 10:54:00|7177|7162|7177|7162|7177|7162|7177|7162|0
1733223320000|2024-12-03 10:55:20|7177.5|7162.5|7177|7162|7177.5|7162.5|7177|7162|1
1733223420000|2024-12-03 10:57:00|7174.5|7159.5|7177|7162|7177|7162|7174.5|7159.5|3
1733223430000|2024-12-03 10:57:10|7177.5|7162.5|7177.6|7162.6|7177.6|7162.6|7177.5|7162.5|1
1733223480000|2024-12-03 10:58:00|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1733223490000|2024-12-03 10:58:10|7177.1|7162.1|7177.5|7162.5|7177.5|7162.5|7177.1|7162.1|1
1733223540000|2024-12-03 10:59:00|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1733223550000|2024-12-03 10:59:10|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1733223560000|2024-12-03 10:59:20|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.1|7162.1|1
1733223570000|2024-12-03 10:59:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|0
1733223590000|2024-12-03 10:59:50|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1733223600000|2024-12-03 11:00:00|7176.8|7161.8|7175.1|7160.1|7176.8|7161.8|7175.1|7160.1|1
1733223610000|2024-12-03 11:00:10|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|0
1733223620000|2024-12-03 11:00:20|7175|7160|7175|7160|7175|7160|7175|7160|0
1733223630000|2024-12-03 11:00:30|7174.6|7159.6|7174.5|7159.5|7174.6|7159.6|7174.5|7159.5|1
1733223640000|2024-12-03 11:00:40|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|4
1733223660000|2024-12-03 11:01:00|7176|7161|7176.5|7161.5|7176.5|7161.5|7176|7161|0
1733223710000|2024-12-03 11:01:50|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175|7160|1
1733223720000|2024-12-03 11:02:00|7175|7160|7175|7160|7175|7160|7175|7160|0
1733223750000|2024-12-03 11:02:30|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|7174.9|7159.9|0
1733223770000|2024-12-03 11:02:50|||||||||1
1733223800000|2024-12-03 11:03:20|7176.9|7161.9|7176.5|7161.5|7176.9|7161.9|7176.5|7161.5|1
1733223820000|2024-12-03 11:03:40|7176|7161|7176.3|7161.3|7176.3|7161.3|7176|7161|0
1733223840000|2024-12-03 11:04:00|7176.4|7161.4|7175.5|7160.5|7176.4|7161.4|7175.5|7160.5|0
1733223860000|2024-12-03 11:04:20|7174.9|7159.9|7173.4|7158.4|7174.9|7159.9|7173.4|7158.4|4
1733223870000|2024-12-03 11:04:30|7173.8|7158.8|7173.9|7158.9|7173.9|7158.9|7173.8|7158.8|0
1733223890000|2024-12-03 11:04:50|7174|7159|7175|7160|7175|7160|7174|7159|2
1733224000000|2024-12-03 11:06:40|7174.8|7159.8|7174|7159|7174.8|7159.8|7174|7159|1
1733224190000|2024-12-03 11:09:50|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|0
1733224210000|2024-12-03 11:10:10|7175|7160|7175|7160|7175|7160|7174.5|7159.5|1
1733224230000|2024-12-03 11:10:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1733224250000|2024-12-03 11:10:50|7174.4|7159.4|7174|7159|7174.4|7159.4|7174|7159|1
1733224390000|2024-12-03 11:13:10|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|0
1733224590000|2024-12-03 11:16:30|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733224620000|2024-12-03 11:17:00|7174.5|7159.5|7174|7159|7174.5|7159.5|7173.4|7158.4|8
1733224630000|2024-12-03 11:17:10|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|3
1733224690000|2024-12-03 11:18:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1733224700000|2024-12-03 11:18:20|7175|7160|7175|7160|7175|7160|7175|7160|1
1733224750000|2024-12-03 11:19:10|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1733224840000|2024-12-03 11:20:40|7175|7160|7175|7160|7175|7160|7175|7160|0
1733224920000|2024-12-03 11:22:00|7175.6|7160.6|7178.1|7163.1|7178.5|7163.5|7175.6|7160.6|2
1733224930000|2024-12-03 11:22:10|7178|7163|7177.5|7162.5|7178|7163|7177.5|7162.5|4
1733224940000|2024-12-03 11:22:20|||||||||2
1733224950000|2024-12-03 11:22:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733224960000|2024-12-03 11:22:40|7178|7163|7178|7163|7178|7163|7178|7163|0
1733224990000|2024-12-03 11:23:10|7178.1|7163.1|7178.5|7163.5|7178.5|7163.5|7178.1|7163.1|0
1733225000000|2024-12-03 11:23:20|7178.6|7163.6|7179.5|7164.5|7179.5|7164.5|7178.6|7163.6|0
1733225040000|2024-12-03 11:24:00|7180.1|7165.1|7181|7166|7181|7166|7180.1|7165.1|0
1733225070000|2024-12-03 11:24:30|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1733225100000|2024-12-03 11:25:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1733225150000|2024-12-03 11:25:50|||||||||15
1733225160000|2024-12-03 11:26:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182|7167|10
1733225170000|2024-12-03 11:26:10|7180.5|7165.5|7178.6|7163.6|7181.1|7166.1|7178.5|7163.5|13
1733225190000|2024-12-03 11:26:30|7177.5|7162.5|7178.6|7163.6|7179.1|7164.1|7177.5|7162.5|3
1733225210000|2024-12-03 11:26:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1733225220000|2024-12-03 11:27:00|7179.6|7164.6|7180|7165|7180|7165|7179.1|7164.1|2
1733225240000|2024-12-03 11:27:20|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1733225260000|2024-12-03 11:27:40|||||||||1
1733225270000|2024-12-03 11:27:50|7181.1|7166.1|7180.6|7165.6|7181.1|7166.1|7180.6|7165.6|0
1733225280000|2024-12-03 11:28:00|7180.1|7165.1|7178.5|7163.5|7180.1|7165.1|7178.5|7163.5|6
1733225290000|2024-12-03 11:28:10|7179|7164|7179.1|7164.1|7179.4|7164.4|7179|7164|0
1733225300000|2024-12-03 11:28:20|7177.5|7162.5|7177.4|7162.4|7177.9|7162.9|7177|7162|2
1733225310000|2024-12-03 11:28:30|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177|7162|0
1733225320000|2024-12-03 11:28:40|||||||||2
1733225340000|2024-12-03 11:29:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1733225350000|2024-12-03 11:29:10|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1733225360000|2024-12-03 11:29:20|7178.2|7163.2|7176.7|7161.7|7178.2|7163.2|7176.7|7161.7|1
1733225380000|2024-12-03 11:29:40|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1733225390000|2024-12-03 11:29:50|7175.7|7160.7|7174.7|7159.7|7175.7|7160.7|7174.7|7159.7|2
1733225410000|2024-12-03 11:30:10|7174.2|7159.2|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|0
1733225430000|2024-12-03 11:30:30|7174.2|7159.2|7172.5|7157.5|7174.2|7159.2|7171.9|7156.9|5
1733225440000|2024-12-03 11:30:40|7172.7|7157.7|7171.7|7156.7|7172.7|7157.7|7171.2|7156.2|3
1733225530000|2024-12-03 11:32:10|7171.5|7156.5|7170.2|7155.2|7171.5|7156.5|7170.2|7155.2|3
1733225550000|2024-12-03 11:32:30|7170.7|7155.7|7171.2|7156.2|7171.2|7156.2|7170.7|7155.7|0
1733225580000|2024-12-03 11:33:00|7172.2|7157.2|7170.8|7155.8|7173.3|7158.3|7170.8|7155.8|8
1733225600000|2024-12-03 11:33:20|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733225610000|2024-12-03 11:33:30|||||||||1
1733225620000|2024-12-03 11:33:40|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|29
1733225640000|2024-12-03 11:34:00|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|1
1733225650000|2024-12-03 11:34:10|||||||||1
1733225690000|2024-12-03 11:34:50|||||||||1
1733225700000|2024-12-03 11:35:00|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|9
1733225710000|2024-12-03 11:35:10|7172.7|7157.7|7173.2|7158.2|7173.2|7158.2|7172.3|7157.3|5
1733225770000|2024-12-03 11:36:10|7173.4|7158.4|7175.2|7160.2|7175.2|7160.2|7173.4|7158.4|1
1733225800000|2024-12-03 11:36:40|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|2
1733225820000|2024-12-03 11:37:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|1
1733225840000|2024-12-03 11:37:20|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|1
1733225870000|2024-12-03 11:37:50|||||||||2
1733225910000|2024-12-03 11:38:30|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1733226000000|2024-12-03 11:40:00|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|12
1733226010000|2024-12-03 11:40:10|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1733226040000|2024-12-03 11:40:40|||||||||30
1733226050000|2024-12-03 11:40:50|||||||||17
1733226140000|2024-12-03 11:42:20|||||||||2
1733226190000|2024-12-03 11:43:10|7177.1|7162.1|7180.2|7165.2|7180.7|7165.7|7177.1|7162.1|4
1733226200000|2024-12-03 11:43:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1733226220000|2024-12-03 11:43:40|||||||||1
1733226260000|2024-12-03 11:44:20|||||||||1
1733226270000|2024-12-03 11:44:30|7179.2|7164.2|7178.7|7163.7|7179.2|7164.2|7178.7|7163.7|4
1733226280000|2024-12-03 11:44:40|7178.3|7163.3|7179.8|7164.8|7179.8|7164.8|7178.2|7163.2|2
1733226300000|2024-12-03 11:45:00|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1733226310000|2024-12-03 11:45:10|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|7180.3|7165.3|0
1733226350000|2024-12-03 11:45:50|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|0
1733226370000|2024-12-03 11:46:10|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1733226380000|2024-12-03 11:46:20|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|2
1733226400000|2024-12-03 11:46:40|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1733226450000|2024-12-03 11:47:30|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|7181.2|7166.2|0
1733226520000|2024-12-03 11:48:40|7179.8|7164.8|7180.3|7165.3|7180.3|7165.3|7179.8|7164.8|1
1733226580000|2024-12-03 11:49:40|7180.7|7165.7|7180.3|7165.3|7180.7|7165.7|7180.3|7165.3|1
1733226600000|2024-12-03 11:50:00|7178.9|7163.9|7178.8|7163.8|7178.9|7163.9|7178.3|7163.3|1
1733226610000|2024-12-03 11:50:10|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|0
1733226630000|2024-12-03 11:50:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1733226820000|2024-12-03 11:53:40|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|7176.3|7161.3|2
1733226830000|2024-12-03 11:53:50|7176.8|7161.8|7177.3|7162.3|7177.8|7162.8|7176.3|7161.3|7
1733226840000|2024-12-03 11:54:00|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1733226850000|2024-12-03 11:54:10|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|0
1733226880000|2024-12-03 11:54:40|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1733226950000|2024-12-03 11:55:50|||||||||1
1733227010000|2024-12-03 11:56:50|7178.1|7163.1|7178.2|7163.2|7178.6|7163.6|7178.1|7163.1|12
1733227020000|2024-12-03 11:57:00|7177.8|7162.8|7177.7|7162.7|7177.8|7162.8|7177.7|7162.7|0
1733227030000|2024-12-03 11:57:10|7177.3|7162.3|7176.6|7161.6|7177.3|7162.3|7176.1|7161.1|1
1733227050000|2024-12-03 11:57:30|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1733227060000|2024-12-03 11:57:40|7177.2|7162.2|7173.3|7158.3|7177.2|7162.2|7173.3|7158.3|7
1733227070000|2024-12-03 11:57:50|7172.8|7157.8|7174.7|7159.7|7174.7|7159.7|7172.8|7157.8|1
1733227080000|2024-12-03 11:58:00|7174.6|7159.6|7175.1|7160.1|7175.4|7160.4|7174.6|7159.6|2
1733227090000|2024-12-03 11:58:10|7177.7|7162.7|7177.6|7162.6|7177.7|7162.7|7177.6|7162.6|2
1733227100000|2024-12-03 11:58:20|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7177.6|7162.6|0
1733227110000|2024-12-03 11:58:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1733227120000|2024-12-03 11:58:40|7178.4|7163.4|7178.1|7163.1|7178.4|7163.4|7178.1|7163.1|1
1733227140000|2024-12-03 11:59:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|11
1733227150000|2024-12-03 11:59:10|||||||||1
1733227200000|2024-12-03 12:00:00|7181.1|7166.1|7181.2|7166.2|7181.6|7166.6|7181.1|7166.1|8
1733227210000|2024-12-03 12:00:10|7181.5|7166.5|7181.2|7166.2|7181.6|7166.6|7181.2|7166.2|1
1733227230000|2024-12-03 12:00:30|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|7181.1|7166.1|0
1733227270000|2024-12-03 12:01:10|7181.5|7166.5|7181.6|7166.6|7181.6|7166.6|7181.5|7166.5|0
1733227280000|2024-12-03 12:01:20|7181.5|7166.5|7181.1|7166.1|7181.5|7166.5|7181.1|7166.1|5
1733227320000|2024-12-03 12:02:00|7183.6|7168.6|7183.1|7168.1|7183.6|7168.6|7183.1|7168.1|6
1733227340000|2024-12-03 12:02:20|7183.5|7168.5|7183.6|7168.6|7183.6|7168.6|7183.5|7168.5|0
1733227380000|2024-12-03 12:03:00|7183.8|7168.8|7184.6|7169.6|7184.6|7169.6|7183.8|7168.8|1
1733227400000|2024-12-03 12:03:20|7185|7170|7185.1|7170.1|7185.1|7170.1|7185|7170|0
1733227470000|2024-12-03 12:04:30|7185.6|7170.6|7184.6|7169.6|7185.6|7170.6|7184.6|7169.6|3
1733227490000|2024-12-03 12:04:50|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|7184.1|7169.1|1
1733227620000|2024-12-03 12:07:00|7183.1|7168.1|7183.1|7168.1|7183.6|7168.6|7183.1|7168.1|1
1733227650000|2024-12-03 12:07:30|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1733227700000|2024-12-03 12:08:20|7183.4|7168.4|7180.1|7165.1|7183.4|7168.4|7180.1|7165.1|2
1733227710000|2024-12-03 12:08:30|7179.7|7164.7|7179.1|7164.1|7179.7|7164.7|7179.1|7164.1|2
1733227720000|2024-12-03 12:08:40|7178.6|7163.6|7178.1|7163.1|7178.6|7163.6|7177.6|7162.6|1
1733227800000|2024-12-03 12:10:00|||||||||5
1733227830000|2024-12-03 12:10:30|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|0
1733227870000|2024-12-03 12:11:10|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7
1733227900000|2024-12-03 12:11:40|7178.3|7163.3|7176.1|7161.1|7178.3|7163.3|7175.7|7160.7|1
1733227910000|2024-12-03 12:11:50|7175.7|7160.7|7176.1|7161.1|7176.1|7161.1|7175.7|7160.7|1
1733227920000|2024-12-03 12:12:00|7175.7|7160.7|7175.2|7160.2|7175.7|7160.7|7175.2|7160.2|0
1733227930000|2024-12-03 12:12:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1733227950000|2024-12-03 12:12:30|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1733228010000|2024-12-03 12:13:30|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|1
1733228020000|2024-12-03 12:13:40|7176.8|7161.8|7177.6|7162.6|7177.6|7162.6|7176.8|7161.8|1
1733228090000|2024-12-03 12:14:50|7177.9|7162.9|7179.1|7164.1|7179.1|7164.1|7177.9|7162.9|5
1733228120000|2024-12-03 12:15:20|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|3
1733228130000|2024-12-03 12:15:30|7178.5|7163.5|7178.1|7163.1|7178.5|7163.5|7178.1|7163.1|1
1733228140000|2024-12-03 12:15:40|7177.7|7162.7|7177.6|7162.6|7177.7|7162.7|7177.6|7162.6|0
1733228150000|2024-12-03 12:15:50|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|0
1733228170000|2024-12-03 12:16:10|7177.3|7162.3|7177.1|7162.1|7177.3|7162.3|7177.1|7162.1|0
1733228280000|2024-12-03 12:18:00|||||||||1
1733228410000|2024-12-03 12:20:10|||||||||1
1733228490000|2024-12-03 12:21:30|||||||||1
1733228620000|2024-12-03 12:23:40|7176.6|7161.6|7177|7162|7177|7162|7176.6|7161.6|1
1733228660000|2024-12-03 12:24:20|7176.6|7161.6|7176.5|7161.5|7177|7162|7176.1|7161.1|5
1733228690000|2024-12-03 12:24:50|7177|7162|7177|7162|7177|7162|7177|7162|0
1733228700000|2024-12-03 12:25:00|7176.5|7161.5|7177|7162|7177|7162|7176.5|7161.5|0
1733228710000|2024-12-03 12:25:10|7176.6|7161.6|7176.6|7161.6|7177|7162|7176.5|7161.5|0
1733228730000|2024-12-03 12:25:30|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1733228750000|2024-12-03 12:25:50|7176.9|7161.9|7177|7162|7177|7162|7176.9|7161.9|0
1733228770000|2024-12-03 12:26:10|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|7177.1|7162.1|0
1733228800000|2024-12-03 12:26:40|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|2
1733228880000|2024-12-03 12:28:00|7175.7|7160.7|7173.2|7158.2|7175.7|7160.7|7173.2|7158.2|8
1733228890000|2024-12-03 12:28:10|7172.8|7157.8|7172.4|7157.4|7172.8|7157.8|7172.4|7157.4|0
1733228900000|2024-12-03 12:28:20|7171.5|7156.5|7172.1|7157.1|7172.1|7157.1|7171.5|7156.5|0
1733228910000|2024-12-03 12:28:30|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733228970000|2024-12-03 12:29:30|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733228990000|2024-12-03 12:29:50|7172.2|7157.2|7171.7|7156.7|7172.2|7157.2|7171.7|7156.7|0
1733229000000|2024-12-03 12:30:00|7171.6|7156.6|7171.7|7156.7|7171.7|7156.7|7171.2|7156.2|4
1733229020000|2024-12-03 12:30:20|7172.1|7157.1|7173.7|7158.7|7173.7|7158.7|7172.1|7157.1|2
1733229030000|2024-12-03 12:30:30|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1733229060000|2024-12-03 12:31:00|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|2
1733229070000|2024-12-03 12:31:10|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|0
1733229080000|2024-12-03 12:31:20|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1733229150000|2024-12-03 12:32:30|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733229170000|2024-12-03 12:32:50|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|1
1733229200000|2024-12-03 12:33:20|7174|7159|7172.7|7157.7|7174|7159|7172.7|7157.7|2
1733229210000|2024-12-03 12:33:30|7172.3|7157.3|7172.2|7157.2|7172.3|7157.3|7171.7|7156.7|0
1733229230000|2024-12-03 12:33:50|7172.7|7157.7|7172.2|7157.2|7172.7|7157.7|7172.2|7157.2|0
1733229270000|2024-12-03 12:34:30|7172.4|7157.4|7173.2|7158.2|7173.2|7158.2|7172.4|7157.4|1
1733229280000|2024-12-03 12:34:40|7173.7|7158.7|7174.2|7159.2|7174.2|7159.2|7173.7|7158.7|4
1733229340000|2024-12-03 12:35:40|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1733229350000|2024-12-03 12:35:50|||||||||1
1733229390000|2024-12-03 12:36:30|||||||||1
1733229420000|2024-12-03 12:37:00|7174.3|7159.3|7171.2|7156.2|7174.3|7159.3|7171.2|7156.2|2
1733229440000|2024-12-03 12:37:20|7170.7|7155.7|7171.2|7156.2|7171.2|7156.2|7170.7|7155.7|1
1733229460000|2024-12-03 12:37:40|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.2|7155.2|0
1733229480000|2024-12-03 12:38:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1733229660000|2024-12-03 12:41:00|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|6
1733229820000|2024-12-03 12:43:40|7170.9|7155.9|7171.8|7156.8|7171.8|7156.8|7170.9|7155.9|2
1733229960000|2024-12-03 12:46:00|||||||||1
1733230170000|2024-12-03 12:49:30|7172|7157|7172.4|7157.4|7172.4|7157.4|7172|7157|1
1733230180000|2024-12-03 12:49:40|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1733230190000|2024-12-03 12:49:50|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|1
1733230200000|2024-12-03 12:50:00|7172.9|7157.9|7172.8|7157.8|7173.3|7158.3|7172.8|7157.8|4
1733230210000|2024-12-03 12:50:10|7172.6|7157.6|7172.3|7157.3|7172.6|7157.6|7171.8|7156.8|2
1733230320000|2024-12-03 12:52:00|7172.8|7157.8|7172.3|7157.3|7172.8|7157.8|7172.3|7157.3|2
1733230350000|2024-12-03 12:52:30|7172.4|7157.4|7172.8|7157.8|7172.8|7157.8|7172.4|7157.4|1
1733230380000|2024-12-03 12:53:00|7172.7|7157.7|7169.3|7154.3|7172.7|7157.7|7169.3|7154.3|3
1733230390000|2024-12-03 12:53:10|7169.4|7154.4|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|1
1733230400000|2024-12-03 12:53:20|7170.8|7155.8|7171.3|7156.3|7171.8|7156.8|7170.8|7155.8|2
1733230410000|2024-12-03 12:53:30|7170.5|7155.5|7170.3|7155.3|7170.8|7155.8|7170.3|7155.3|0
1733230470000|2024-12-03 12:54:30|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|1
1733230500000|2024-12-03 12:55:00|7169.3|7154.3|7166.8|7151.8|7169.3|7154.3|7166.3|7151.3|6
1733230520000|2024-12-03 12:55:20|7166|7151|7165.8|7150.8|7166|7151|7165.3|7150.3|0
1733230550000|2024-12-03 12:55:50|7166.2|7151.2|7166.3|7151.3|7166.3|7151.3|7166.2|7151.2|0
1733230570000|2024-12-03 12:56:10|||||||||1
1733230620000|2024-12-03 12:57:00|7166.2|7151.2|7166.7|7151.7|7166.7|7151.7|7166.2|7151.2|1
1733230680000|2024-12-03 12:58:00|7167|7152|7168.8|7153.8|7168.8|7153.8|7167|7152|6
1733230690000|2024-12-03 12:58:10|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|1
1733230700000|2024-12-03 12:58:20|7169.5|7154.5|7170.3|7155.3|7170.3|7155.3|7169.5|7154.5|1
1733230710000|2024-12-03 12:58:30|7170.7|7155.7|7168.3|7153.3|7170.8|7155.8|7168.3|7153.3|2
1733230720000|2024-12-03 12:58:40|7168.7|7153.7|7168.4|7153.4|7168.8|7153.8|7168.4|7153.4|0
1733230770000|2024-12-03 12:59:30|7168.3|7153.3|7165.4|7150.4|7168.3|7153.3|7165.1|7150.1|3
1733230780000|2024-12-03 12:59:40|7165|7150|7165.4|7150.4|7165.4|7150.4|7165|7150|0
1733230800000|2024-12-03 13:00:00|7164.9|7149.9|7163.4|7148.4|7165.3|7150.3|7162.8|7147.8|10
1733230810000|2024-12-03 13:00:10|7166.2|7151.2|7164.4|7149.4|7166.2|7151.2|7164.4|7149.4|3
1733230820000|2024-12-03 13:00:20|7164.3|7149.3|7169.2|7154.2|7169.2|7154.2|7164.3|7149.3|5
1733230830000|2024-12-03 13:00:30|7169.3|7154.3|7169.3|7154.3|7171.2|7156.2|7169.3|7154.3|9
1733230840000|2024-12-03 13:00:40|7169.7|7154.7|7172.7|7157.7|7173.2|7158.2|7169.7|7154.7|2
1733230850000|2024-12-03 13:00:50|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1733230880000|2024-12-03 13:01:20|7173.3|7158.3|7174.1|7159.1|7174.1|7159.1|7173.3|7158.3|2
1733230950000|2024-12-03 13:02:30|7174.2|7159.2|7173.2|7158.2|7174.2|7159.2|7173.2|7158.2|2
1733230960000|2024-12-03 13:02:40|7172.9|7157.9|7174.1|7159.1|7174.1|7159.1|7172.9|7157.9|11
1733230970000|2024-12-03 13:02:50|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1733230980000|2024-12-03 13:03:00|7174.7|7159.7|7179.8|7164.8|7180.2|7165.2|7174.7|7159.7|6
1733230990000|2024-12-03 13:03:10|7179.6|7164.6|7180.6|7165.6|7180.6|7165.6|7179.6|7164.6|0
1733231000000|2024-12-03 13:03:20|7181.1|7166.1|7182.1|7167.1|7182.1|7167.1|7181.1|7166.1|2
1733231050000|2024-12-03 13:04:10|||||||||1
1733231060000|2024-12-03 13:04:20|||||||||1
1733231070000|2024-12-03 13:04:30|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1733231100000|2024-12-03 13:05:00|7182.1|7167.1|7182.7|7167.7|7182.7|7167.7|7182.1|7167.1|2
1733231110000|2024-12-03 13:05:10|||||||||1
1733231130000|2024-12-03 13:05:30|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|1
1733231140000|2024-12-03 13:05:40|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|7184.7|7169.7|1
1733231150000|2024-12-03 13:05:50|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|3
1733231160000|2024-12-03 13:06:00|7184.3|7169.3|7183.2|7168.2|7185.2|7170.2|7183.2|7168.2|33
1733231170000|2024-12-03 13:06:10|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7179.8|7164.8|12
1733231180000|2024-12-03 13:06:20|7181.8|7166.8|7182.7|7167.7|7182.7|7167.7|7181.7|7166.7|0
1733231190000|2024-12-03 13:06:30|7182.2|7167.2|7186.2|7171.2|7186.2|7171.2|7182.2|7167.2|3
1733231200000|2024-12-03 13:06:40|7185.2|7170.2|7184.2|7169.2|7185.7|7170.7|7184.2|7169.2|7
1733231210000|2024-12-03 13:06:50|7183.2|7168.2|7180.3|7165.3|7183.7|7168.7|7180.3|7165.3|5
1733231220000|2024-12-03 13:07:00|7180.1|7165.1|7180.2|7165.2|7180.2|7165.2|7179.8|7164.8|1
1733231250000|2024-12-03 13:07:30|||||||||1
1733231260000|2024-12-03 13:07:40|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|7180.1|7165.1|1
1733231270000|2024-12-03 13:07:50|7180.2|7165.2|7177.9|7162.9|7180.7|7165.7|7177.9|7162.9|11
1733231280000|2024-12-03 13:08:00|7177.8|7162.8|7177.7|7162.7|7180.7|7165.7|7177.4|7162.4|11
1733231290000|2024-12-03 13:08:10|7179.7|7164.7|7177.3|7162.3|7179.7|7164.7|7176.3|7161.3|13
1733231300000|2024-12-03 13:08:20|7177.2|7162.2|7172.4|7157.4|7177.2|7162.2|7169.5|7154.5|7
1733231320000|2024-12-03 13:08:40|7172.8|7157.8|7173.8|7158.8|7173.9|7158.9|7172.8|7157.8|1
1733231330000|2024-12-03 13:08:50|7172.9|7157.9|7174.7|7159.7|7174.7|7159.7|7172.9|7157.9|0
1733231340000|2024-12-03 13:09:00|7175.7|7160.7|7176.2|7161.2|7176.2|7161.2|7175.7|7160.7|3
1733231350000|2024-12-03 13:09:10|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|0
1733231370000|2024-12-03 13:09:30|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1733231390000|2024-12-03 13:09:50|7178.6|7163.6|7178.7|7163.7|7178.7|7163.7|7178.6|7163.6|0
1733231400000|2024-12-03 13:10:00|7177.4|7162.4|7175.7|7160.7|7177.4|7162.4|7175.7|7160.7|8
1733231410000|2024-12-03 13:10:10|7176.3|7161.3|7175.8|7160.8|7176.3|7161.3|7175.8|7160.8|0
1733231420000|2024-12-03 13:10:20|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|5
1733231440000|2024-12-03 13:10:40|7175.5|7160.5|7176.7|7161.7|7176.7|7161.7|7175.5|7160.5|2
1733231450000|2024-12-03 13:10:50|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1733231460000|2024-12-03 13:11:00|7177.8|7162.8|7177.8|7162.8|7179.2|7164.2|7177.8|7162.8|1
1733231470000|2024-12-03 13:11:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|0
1733231480000|2024-12-03 13:11:20|7177.3|7162.3|7177.7|7162.7|7177.7|7162.7|7177.3|7162.3|1
1733231520000|2024-12-03 13:12:00|7177.2|7162.2|7172.8|7157.8|7177.2|7162.2|7172.8|7157.8|3
1733231550000|2024-12-03 13:12:30|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|1
1733231560000|2024-12-03 13:12:40|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|1
1733231580000|2024-12-03 13:13:00|7172.8|7157.8|7169.3|7154.3|7172.8|7157.8|7169.2|7154.2|4
1733231620000|2024-12-03 13:13:40|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|4
1733231650000|2024-12-03 13:14:10|7169.3|7154.3|7168.3|7153.3|7169.3|7154.3|7168.3|7153.3|3
1733231660000|2024-12-03 13:14:20|7165.8|7150.8|7164.4|7149.4|7165.9|7150.9|7164.3|7149.3|7
1733231670000|2024-12-03 13:14:30|7164.3|7149.3|7162.2|7147.2|7164.3|7149.3|7161.7|7146.7|6
1733231680000|2024-12-03 13:14:40|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|1
1733231700000|2024-12-03 13:15:00|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|7162.4|7147.4|1
1733231740000|2024-12-03 13:15:40|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|1
1733231750000|2024-12-03 13:15:50|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|1
1733231770000|2024-12-03 13:16:10|7163.3|7148.3|7164.3|7149.3|7164.3|7149.3|7163.3|7148.3|5
1733231780000|2024-12-03 13:16:20|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|1
1733231790000|2024-12-03 13:16:30|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|3
1733231800000|2024-12-03 13:16:40|7163.9|7148.9|7164.3|7149.3|7164.3|7149.3|7163.9|7148.9|3
1733231810000|2024-12-03 13:16:50|7166.4|7151.4|7168.9|7153.9|7168.9|7153.9|7166.4|7151.4|11
1733231820000|2024-12-03 13:17:00|7169.9|7154.9|7168|7153|7169.9|7154.9|7168|7153|26
1733231830000|2024-12-03 13:17:10|7168.4|7153.4|7168|7153|7168.4|7153.4|7168|7153|0
1733231860000|2024-12-03 13:17:40|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168|7153|1
1733231880000|2024-12-03 13:18:00|7168.8|7153.8|7168.4|7153.4|7168.8|7153.8|7168.4|7153.4|0
1733231890000|2024-12-03 13:18:10|7168.3|7153.3|7166.4|7151.4|7168.3|7153.3|7166.4|7151.4|4
1733231900000|2024-12-03 13:18:20|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|3
1733231910000|2024-12-03 13:18:30|7165.3|7150.3|7164.5|7149.5|7165.3|7150.3|7164.5|7149.5|1
1733231920000|2024-12-03 13:18:40|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733231930000|2024-12-03 13:18:50|7163.3|7148.3|7161.5|7146.5|7163.3|7148.3|7161.5|7146.5|19
1733231940000|2024-12-03 13:19:00|7161.1|7146.1|7158.8|7143.8|7161.5|7146.5|7158.8|7143.8|15
1733231950000|2024-12-03 13:19:10|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.3|7144.3|2
1733231960000|2024-12-03 13:19:20|7159.3|7144.3|7159.2|7144.2|7159.3|7144.3|7158.3|7143.3|2
1733231970000|2024-12-03 13:19:30|7158.8|7143.8|7159.2|7144.2|7159.2|7144.2|7158.2|7143.2|2
1733231980000|2024-12-03 13:19:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1733232000000|2024-12-03 13:20:00|7159.7|7144.7|7158.8|7143.8|7159.7|7144.7|7158.8|7143.8|0
1733232010000|2024-12-03 13:20:10|7157.3|7142.3|7153.9|7138.9|7157.3|7142.3|7153.9|7138.9|15
1733232030000|2024-12-03 13:20:30|7152.9|7137.9|7154.9|7139.9|7154.9|7139.9|7152.9|7137.9|3
1733232040000|2024-12-03 13:20:40|7156.3|7141.3|7156.8|7141.8|7156.8|7141.8|7156.3|7141.3|3
1733232060000|2024-12-03 13:21:00|7157.3|7142.3|7158.3|7143.3|7158.3|7143.3|7157.3|7142.3|6
1733232070000|2024-12-03 13:21:10|7158.8|7143.8|7157.8|7142.8|7159.3|7144.3|7157.8|7142.8|3
1733232080000|2024-12-03 13:21:20|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|1
1733232120000|2024-12-03 13:22:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1733232130000|2024-12-03 13:22:10|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|1
1733232150000|2024-12-03 13:22:30|7158.9|7143.9|7158.8|7143.8|7158.9|7143.9|7158.8|7143.8|6
1733232160000|2024-12-03 13:22:40|7158.9|7143.9|7157.8|7142.8|7158.9|7143.9|7157.8|7142.8|4
1733232170000|2024-12-03 13:22:50|7157.9|7142.9|7157.3|7142.3|7157.9|7142.9|7157.3|7142.3|1
1733232190000|2024-12-03 13:23:10|7157.8|7142.8|7160.4|7145.4|7160.4|7145.4|7157.8|7142.8|3
1733232200000|2024-12-03 13:23:20|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|0
1733232210000|2024-12-03 13:23:30|7161.4|7146.4|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|0
1733232220000|2024-12-03 13:23:40|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|1
1733232240000|2024-12-03 13:24:00|7160.4|7145.4|7161.9|7146.9|7162.9|7147.9|7160|7145|3
1733232250000|2024-12-03 13:24:10|7161.6|7146.6|7159.9|7144.9|7161.6|7146.6|7159.9|7144.9|2
1733232260000|2024-12-03 13:24:20|7159.4|7144.4|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|0
1733232300000|2024-12-03 13:25:00|7157.9|7142.9|7155.9|7140.9|7158.4|7143.4|7155.9|7140.9|13
1733232310000|2024-12-03 13:25:10|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1733232320000|2024-12-03 13:25:20|7155.9|7140.9|7156.9|7141.9|7156.9|7141.9|7155.9|7140.9|2
1733232340000|2024-12-03 13:25:40|7157|7142|7157|7142|7157|7142|7157|7142|0
1733232360000|2024-12-03 13:26:00|7158|7143|7156.9|7141.9|7158|7143|7156.4|7141.4|7
1733232370000|2024-12-03 13:26:10|7156.8|7141.8|7156.9|7141.9|7156.9|7141.9|7155.5|7140.5|1
1733232380000|2024-12-03 13:26:20|7156.1|7141.1|7155.5|7140.5|7156.4|7141.4|7155.5|7140.5|0
1733232390000|2024-12-03 13:26:30|7155.4|7140.4|7154.9|7139.9|7155.4|7140.4|7154.9|7139.9|0
1733232400000|2024-12-03 13:26:40|7155.4|7140.4|7153.9|7138.9|7155.9|7140.9|7153.9|7138.9|3
1733232410000|2024-12-03 13:26:50|7151.9|7136.9|7153.9|7138.9|7153.9|7138.9|7151.9|7136.9|3
1733232420000|2024-12-03 13:27:00|7154|7139|7150|7135|7154|7139|7150|7135|6
1733232430000|2024-12-03 13:27:10|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|7149.5|7134.5|1
1733232440000|2024-12-03 13:27:20|7150.2|7135.2|7148.6|7133.6|7150.2|7135.2|7148.6|7133.6|19
1733232450000|2024-12-03 13:27:30|7147.8|7132.8|7147.6|7132.6|7148.1|7133.1|7147.6|7132.6|0
1733232460000|2024-12-03 13:27:40|7148.2|7133.2|7147.6|7132.6|7149.2|7134.2|7147.6|7132.6|19
1733232470000|2024-12-03 13:27:50|7147.4|7132.4|7146.7|7131.7|7147.4|7132.4|7146.2|7131.2|10
1733232480000|2024-12-03 13:28:00|7146.2|7131.2|7143.8|7128.8|7146.7|7131.7|7143.3|7128.3|5
1733232490000|2024-12-03 13:28:10|7143.4|7128.4|7143.8|7128.8|7144.2|7129.2|7143.4|7128.4|5
1733232500000|2024-12-03 13:28:20|7144.2|7129.2|7144.8|7129.8|7145.3|7130.3|7144.2|7129.2|7
1733232510000|2024-12-03 13:28:30|7145.2|7130.2|7148.2|7133.2|7148.5|7133.5|7144.9|7129.9|10
1733232520000|2024-12-03 13:28:40|7147.6|7132.6|7147.2|7132.2|7147.6|7132.6|7147.2|7132.2|4
1733232530000|2024-12-03 13:28:50|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1733232540000|2024-12-03 13:29:00|7146.2|7131.2|7144.2|7129.2|7146.2|7131.2|7144.2|7129.2|6
1733232550000|2024-12-03 13:29:10|7143.8|7128.8|7144.2|7129.2|7144.2|7129.2|7142.8|7127.8|6
1733232560000|2024-12-03 13:29:20|7143.4|7128.4|7143.7|7128.7|7144.2|7129.2|7143.4|7128.4|4
1733232570000|2024-12-03 13:29:30|7142.7|7127.7|7141.7|7126.7|7142.7|7127.7|7141.7|7126.7|4
1733232580000|2024-12-03 13:29:40|7141.8|7126.8|7143.1|7128.1|7143.2|7128.2|7141.8|7126.8|6
1733232590000|2024-12-03 13:29:50|7142.9|7127.9|7142.3|7127.3|7142.9|7127.9|7142.3|7127.3|2
1733232600000|2024-12-03 13:30:00|7142.5|7127.5|7144.2|7129.2|7144.2|7129.2|7142.5|7127.5|1
1733232610000|2024-12-03 13:30:10|7147.1|7132.1|7147.7|7132.7|7148.7|7133.7|7147.1|7132.1|1
1733232620000|2024-12-03 13:30:20|7147.2|7132.2|7144.8|7129.8|7147.2|7132.2|7144.8|7129.8|4
1733232630000|2024-12-03 13:30:30|7146.3|7131.3|7147.7|7132.7|7148.2|7133.2|7146.3|7131.3|5
1733232640000|2024-12-03 13:30:40|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|1
1733232670000|2024-12-03 13:31:10|7146.9|7131.9|7147.7|7132.7|7147.7|7132.7|7145.3|7130.3|4
1733232690000|2024-12-03 13:31:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1733232700000|2024-12-03 13:31:40|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|0
1733232710000|2024-12-03 13:31:50|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|1
1733232720000|2024-12-03 13:32:00|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|2
1733232730000|2024-12-03 13:32:10|7148.2|7133.2|7150.2|7135.2|7150.2|7135.2|7148.2|7133.2|4
1733232740000|2024-12-03 13:32:20|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|3
1733232750000|2024-12-03 13:32:30|7153.3|7138.3|7154.1|7139.1|7154.1|7139.1|7153.3|7138.3|2
1733232760000|2024-12-03 13:32:40|7154.6|7139.6|7155.1|7140.1|7155.1|7140.1|7154.6|7139.6|1
1733232770000|2024-12-03 13:32:50|7155.3|7140.3|7156.1|7141.1|7156.1|7141.1|7155.3|7140.3|1
1733232780000|2024-12-03 13:33:00|7155.8|7140.8|7148.8|7133.8|7155.8|7140.8|7148.8|7133.8|3
1733232790000|2024-12-03 13:33:10|7149|7134|7148.7|7133.7|7150.3|7135.3|7148.3|7133.3|2
1733232800000|2024-12-03 13:33:20|7146.8|7131.8|7147.3|7132.3|7147.3|7132.3|7146.8|7131.8|1
1733232810000|2024-12-03 13:33:30|7146.9|7131.9|7148.7|7133.7|7148.7|7133.7|7146.9|7131.9|1
1733232840000|2024-12-03 13:34:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1733232850000|2024-12-03 13:34:10|||||||||1
1733232860000|2024-12-03 13:34:20|7149.2|7134.2|7148.4|7133.4|7149.2|7134.2|7148.4|7133.4|2
1733232870000|2024-12-03 13:34:30|7148.1|7133.1|7154.1|7139.1|7154.1|7139.1|7148.1|7133.1|3
1733232890000|2024-12-03 13:34:50|7156.1|7141.1|7156.5|7141.5|7156.5|7141.5|7156.1|7141.1|1
1733232900000|2024-12-03 13:35:00|7157|7142|7156.5|7141.5|7157|7142|7156.1|7141.1|1
1733232940000|2024-12-03 13:35:40|7156.1|7141.1|7154.2|7139.2|7156.1|7141.1|7154.2|7139.2|4
1733232950000|2024-12-03 13:35:50|7154.3|7139.3|7155.6|7140.6|7155.6|7140.6|7154.3|7139.3|3
1733232980000|2024-12-03 13:36:20|7156|7141|7156.5|7141.5|7157|7142|7156|7141|0
1733232990000|2024-12-03 13:36:30|7155.7|7140.7|7157.1|7142.1|7157.5|7142.5|7155.7|7140.7|4
1733233000000|2024-12-03 13:36:40|7157|7142|7157.6|7142.6|7157.6|7142.6|7157|7142|2
1733233010000|2024-12-03 13:36:50|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|0
1733233020000|2024-12-03 13:37:00|7158.6|7143.6|7157.1|7142.1|7160.1|7145.1|7157.1|7142.1|11
1733233030000|2024-12-03 13:37:10|||||||||1
1733233040000|2024-12-03 13:37:20|7156.7|7141.7|7156.2|7141.2|7156.7|7141.7|7156.2|7141.2|2
1733233060000|2024-12-03 13:37:40|7156.1|7141.1|7152.2|7137.2|7156.1|7141.1|7152.2|7137.2|32
1733233070000|2024-12-03 13:37:50|7151.2|7136.2|7152.2|7137.2|7153.1|7138.1|7151.2|7136.2|7
1733233080000|2024-12-03 13:38:00|7151.4|7136.4|7151.2|7136.2|7151.4|7136.4|7151.2|7136.2|1
1733233090000|2024-12-03 13:38:10|7151.3|7136.3|7153.3|7138.3|7153.3|7138.3|7151.3|7136.3|1
1733233100000|2024-12-03 13:38:20|7152.8|7137.8|7150.8|7135.8|7152.8|7137.8|7150.8|7135.8|2
1733233110000|2024-12-03 13:38:30|7150.4|7135.4|7150.3|7135.3|7150.4|7135.4|7150.3|7135.3|0
1733233120000|2024-12-03 13:38:40|7151.8|7136.8|7151.8|7136.8|7151.8|7136.8|7150.8|7135.8|4
1733233130000|2024-12-03 13:38:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|2
1733233140000|2024-12-03 13:39:00|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1733233150000|2024-12-03 13:39:10|7151.8|7136.8|7152.7|7137.7|7152.7|7137.7|7151.8|7136.8|1
1733233170000|2024-12-03 13:39:30|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1733233180000|2024-12-03 13:39:40|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|1
1733233200000|2024-12-03 13:40:00|7152.8|7137.8|7154.3|7139.3|7154.8|7139.8|7152.4|7137.4|5
1733233260000|2024-12-03 13:41:00|||||||||1
1733233280000|2024-12-03 13:41:20|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1733233290000|2024-12-03 13:41:30|||||||||1
1733233300000|2024-12-03 13:41:40|7153.7|7138.7|7153.1|7138.1|7153.7|7138.7|7151.6|7136.6|13
1733233310000|2024-12-03 13:41:50|7154.1|7139.1|7153.2|7138.2|7154.1|7139.1|7153.2|7138.2|8
1733233350000|2024-12-03 13:42:30|7153.6|7138.6|7153.7|7138.7|7153.7|7138.7|7153.6|7138.6|0
1733233360000|2024-12-03 13:42:40|7154.2|7139.2|7154.7|7139.7|7154.7|7139.7|7154.2|7139.2|2
1733233370000|2024-12-03 13:42:50|7156|7141|7156|7141|7156|7141|7156|7141|2
1733233380000|2024-12-03 13:43:00|7156.2|7141.2|7156.1|7141.1|7156.6|7141.6|7156.1|7141.1|1
1733233390000|2024-12-03 13:43:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|2
1733233400000|2024-12-03 13:43:20|7153.2|7138.2|7153.5|7138.5|7153.6|7138.6|7152.7|7137.7|10
1733233420000|2024-12-03 13:43:40|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1733233440000|2024-12-03 13:44:00|7153.2|7138.2|7153.6|7138.6|7153.6|7138.6|7153.2|7138.2|17
1733233450000|2024-12-03 13:44:10|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1733233480000|2024-12-03 13:44:40|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|0
1733233490000|2024-12-03 13:44:50|7153.2|7138.2|7151.6|7136.6|7153.6|7138.6|7151.6|7136.6|8
1733233500000|2024-12-03 13:45:00|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7150.1|7135.1|2
1733233510000|2024-12-03 13:45:10|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|0
1733233530000|2024-12-03 13:45:30|||||||||1
1733233550000|2024-12-03 13:45:50|7151.7|7136.7|7150.6|7135.6|7151.7|7136.7|7150.6|7135.6|4
1733233560000|2024-12-03 13:46:00|7150.5|7135.5|7151.2|7136.2|7151.6|7136.6|7150.5|7135.5|2
1733233570000|2024-12-03 13:46:10|7151.1|7136.1|7152.6|7137.6|7153.1|7138.1|7151.1|7136.1|3
1733233580000|2024-12-03 13:46:20|7153.1|7138.1|7153.7|7138.7|7153.7|7138.7|7153.1|7138.1|0
1733233590000|2024-12-03 13:46:30|7153.9|7138.9|7154.6|7139.6|7155.1|7140.1|7153.9|7138.9|1
1733233600000|2024-12-03 13:46:40|7155|7140|7154.6|7139.6|7155|7140|7154.6|7139.6|0
1733233610000|2024-12-03 13:46:50|7155|7140|7155|7140|7155|7140|7155|7140|0
1733233630000|2024-12-03 13:47:10|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|0
1733233650000|2024-12-03 13:47:30|7155.6|7140.6|7156.1|7141.1|7156.1|7141.1|7155.6|7140.6|1
1733233670000|2024-12-03 13:47:50|7156.6|7141.6|7157.1|7142.1|7157.6|7142.6|7156.6|7141.6|6
1733233680000|2024-12-03 13:48:00|7156.6|7141.6|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|3
1733233700000|2024-12-03 13:48:20|||||||||1
1733233730000|2024-12-03 13:48:50|7157.6|7142.6|7157.1|7142.1|7157.6|7142.6|7156.6|7141.6|3
1733233740000|2024-12-03 13:49:00|7156.6|7141.6|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|3
1733233750000|2024-12-03 13:49:10|7156.7|7141.7|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|1
1733233780000|2024-12-03 13:49:40|7159.2|7144.2|7161.6|7146.6|7161.6|7146.6|7159.2|7144.2|6
1733233790000|2024-12-03 13:49:50|7161.7|7146.7|7162.1|7147.1|7162.1|7147.1|7161.7|7146.7|1
1733233800000|2024-12-03 13:50:00|7162.2|7147.2|7164.1|7149.1|7164.1|7149.1|7162.2|7147.2|2
1733233810000|2024-12-03 13:50:10|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|10
1733233840000|2024-12-03 13:50:40|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|0
1733233850000|2024-12-03 13:50:50|7163.6|7148.6|7165.2|7150.2|7165.6|7150.6|7163.6|7148.6|5
1733233860000|2024-12-03 13:51:00|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|0
1733233890000|2024-12-03 13:51:30|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|21
1733233900000|2024-12-03 13:51:40|7164|7149|7164.6|7149.6|7164.6|7149.6|7164|7149|0
1733233910000|2024-12-03 13:51:50|7164.7|7149.7|7166|7151|7166|7151|7164.7|7149.7|2
1733233920000|2024-12-03 13:52:00|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|0
1733233930000|2024-12-03 13:52:10|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|2
1733233940000|2024-12-03 13:52:20|7165.6|7150.6|7165.1|7150.1|7165.6|7150.6|7165.1|7150.1|4
1733233950000|2024-12-03 13:52:30|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|1
1733233960000|2024-12-03 13:52:40|7163.1|7148.1|7162.6|7147.6|7163.1|7148.1|7162.6|7147.6|1
1733233970000|2024-12-03 13:52:50|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1733234010000|2024-12-03 13:53:30|7161.6|7146.6|7163.1|7148.1|7163.1|7148.1|7161|7146|9
1733234040000|2024-12-03 13:54:00|7164|7149|7164.1|7149.1|7164.1|7149.1|7164|7149|2
1733234070000|2024-12-03 13:54:30|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|15
1733234080000|2024-12-03 13:54:40|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|1
1733234090000|2024-12-03 13:54:50|7163.6|7148.6|7164|7149|7164|7149|7163.6|7148.6|2
1733234100000|2024-12-03 13:55:00|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|0
1733234110000|2024-12-03 13:55:10|7164.2|7149.2|7164.1|7149.1|7164.6|7149.6|7164.1|7149.1|1
1733234130000|2024-12-03 13:55:30|7160.1|7145.1|7163.6|7148.6|7163.6|7148.6|7160.1|7145.1|6
1733234150000|2024-12-03 13:55:50|7164|7149|7163.6|7148.6|7164.1|7149.1|7163.6|7148.6|0
1733234170000|2024-12-03 13:56:10|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|1
1733234210000|2024-12-03 13:56:50|7163|7148|7162.1|7147.1|7163|7148|7162.1|7147.1|4
1733234220000|2024-12-03 13:57:00|7158.7|7143.7|7157.2|7142.2|7160.1|7145.1|7157.2|7142.2|4
1733234230000|2024-12-03 13:57:10|7157|7142|7154.7|7139.7|7157|7142|7154.7|7139.7|3
1733234240000|2024-12-03 13:57:20|7155.1|7140.1|7156.6|7141.6|7156.6|7141.6|7155.1|7140.1|2
1733234250000|2024-12-03 13:57:30|7156.2|7141.2|7152.5|7137.5|7161.1|7146.1|7152.1|7137.1|15
1733234260000|2024-12-03 13:57:40|7152.9|7137.9|7153.5|7138.5|7154|7139|7152.9|7137.9|1
1733234280000|2024-12-03 13:58:00|7153.1|7138.1|7153|7138|7153.1|7138.1|7153|7138|0
1733234300000|2024-12-03 13:58:20|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1733234310000|2024-12-03 13:58:30|7153.4|7138.4|7154.5|7139.5|7154.5|7139.5|7153|7138|1
1733234340000|2024-12-03 13:59:00|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1733234350000|2024-12-03 13:59:10|7153.6|7138.6|7153.5|7138.5|7154|7139|7153.1|7138.1|13
1733234360000|2024-12-03 13:59:20|7152.6|7137.6|7154.6|7139.6|7154.6|7139.6|7152.6|7137.6|7
1733234380000|2024-12-03 13:59:40|7155|7140|7155.1|7140.1|7155.1|7140.1|7155|7140|0
1733234400000|2024-12-03 14:00:00|7155.6|7140.6|7157.6|7142.6|7157.6|7142.6|7155.6|7140.6|2
1733234410000|2024-12-03 14:00:10|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|0
1733234430000|2024-12-03 14:00:30|7156.1|7141.1|7157.1|7142.1|7157.1|7142.1|7156.1|7141.1|10
1733234450000|2024-12-03 14:00:50|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|7156.6|7141.6|0
1733234460000|2024-12-03 14:01:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|5
1733234470000|2024-12-03 14:01:10|||||||||1
1733234490000|2024-12-03 14:01:30|7158|7143|7158.1|7143.1|7158.1|7143.1|7158|7143|2
1733234500000|2024-12-03 14:01:40|7160.1|7145.1|7161|7146|7161.1|7146.1|7160.1|7145.1|2
1733234510000|2024-12-03 14:01:50|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|0
1733234520000|2024-12-03 14:02:00|7161|7146|7160.6|7145.6|7161|7146|7160.6|7145.6|4
1733234530000|2024-12-03 14:02:10|7163.2|7148.2|7163.2|7148.2|7163.6|7148.6|7163.1|7148.1|20
1733234540000|2024-12-03 14:02:20|7161.1|7146.1|7160.3|7145.3|7161.6|7146.6|7160.3|7145.3|7
1733234550000|2024-12-03 14:02:30|7160.1|7145.1|7163.6|7148.6|7163.6|7148.6|7160.1|7145.1|46
1733234560000|2024-12-03 14:02:40|7163.8|7148.8|7163.9|7148.9|7163.9|7148.9|7163.3|7148.3|4
1733234590000|2024-12-03 14:03:10|7161.5|7146.5|7156.7|7141.7|7161.5|7146.5|7156.2|7141.2|25
1733234600000|2024-12-03 14:03:20|7160.2|7145.2|7158.7|7143.7|7160.2|7145.2|7158.7|7143.7|12
1733234610000|2024-12-03 14:03:30|7160.2|7145.2|7159.7|7144.7|7160.2|7145.2|7159.7|7144.7|2
1733234620000|2024-12-03 14:03:40|7159.6|7144.6|7159.7|7144.7|7159.7|7144.7|7159.6|7144.6|1
1733234630000|2024-12-03 14:03:50|7159.5|7144.5|7157.1|7142.1|7159.5|7144.5|7156.2|7141.2|6
1733234640000|2024-12-03 14:04:00|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1733234670000|2024-12-03 14:04:30|7151.9|7136.9|7150.4|7135.4|7152.4|7137.4|7150.4|7135.4|10
1733234680000|2024-12-03 14:04:40|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1733234690000|2024-12-03 14:04:50|7148.9|7133.9|7148.9|7133.9|7148.9|7133.9|7148.4|7133.4|5
1733234710000|2024-12-03 14:05:10|7150.3|7135.3|7149.8|7134.8|7150.3|7135.3|7149.8|7134.8|24
1733234720000|2024-12-03 14:05:20|7149.3|7134.3|7148.3|7133.3|7149.4|7134.4|7148.3|7133.3|7
1733234730000|2024-12-03 14:05:30|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1733234740000|2024-12-03 14:05:40|7148.8|7133.8|7149.7|7134.7|7149.7|7134.7|7148.8|7133.8|1
1733234750000|2024-12-03 14:05:50|7149.6|7134.6|7147.9|7132.9|7149.6|7134.6|7147.9|7132.9|1
1733234760000|2024-12-03 14:06:00|7147.7|7132.7|7148.2|7133.2|7148.2|7133.2|7147.3|7132.3|13
1733234770000|2024-12-03 14:06:10|7148.1|7133.1|7148.2|7133.2|7148.2|7133.2|7146.4|7131.4|1
1733234780000|2024-12-03 14:06:20|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|2
1733234790000|2024-12-03 14:06:30|7149.7|7134.7|7151.7|7136.7|7151.7|7136.7|7149.7|7134.7|7
1733234800000|2024-12-03 14:06:40|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|7150.8|7135.8|8
1733234820000|2024-12-03 14:07:00|7151.7|7136.7|7148.7|7133.7|7151.7|7136.7|7146.4|7131.4|9
1733234830000|2024-12-03 14:07:10|7148.2|7133.2|7147.7|7132.7|7148.2|7133.2|7147.7|7132.7|0
1733234850000|2024-12-03 14:07:30|7147.8|7132.8|7148.8|7133.8|7148.8|7133.8|7147.8|7132.8|3
1733234900000|2024-12-03 14:08:20|7149.3|7134.3|7152.7|7137.7|7152.7|7137.7|7149.3|7134.3|17
1733234910000|2024-12-03 14:08:30|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|1
1733234920000|2024-12-03 14:08:40|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|2
1733234930000|2024-12-03 14:08:50|7150.3|7135.3|7147.6|7132.6|7150.3|7135.3|7146.7|7131.7|4
1733234940000|2024-12-03 14:09:00|7147.7|7132.7|7145.7|7130.7|7147.7|7132.7|7145.7|7130.7|1
1733234970000|2024-12-03 14:09:30|7144.7|7129.7|7146.7|7131.7|7146.7|7131.7|7144.7|7129.7|4
1733234980000|2024-12-03 14:09:40|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1733234990000|2024-12-03 14:09:50|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|0
1733235000000|2024-12-03 14:10:00|7149.7|7134.7|7148.7|7133.7|7150.2|7135.2|7148.7|7133.7|3
1733235020000|2024-12-03 14:10:20|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1733235030000|2024-12-03 14:10:30|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|1
1733235040000|2024-12-03 14:10:40|7144.7|7129.7|7146.2|7131.2|7146.2|7131.2|7144.7|7129.7|5
1733235050000|2024-12-03 14:10:50|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1733235060000|2024-12-03 14:11:00|7147.2|7132.2|7147|7132|7147.7|7132.7|7147|7132|2
1733235070000|2024-12-03 14:11:10|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|7146.7|7131.7|0
1733235080000|2024-12-03 14:11:20|7145.2|7130.2|7144.7|7129.7|7145.2|7130.2|7144.7|7129.7|1
1733235090000|2024-12-03 14:11:30|7144.8|7129.8|7144.7|7129.7|7145.2|7130.2|7144.7|7129.7|2
1733235110000|2024-12-03 14:11:50|7145.2|7130.2|7145.7|7130.7|7145.7|7130.7|7145.2|7130.2|1
1733235120000|2024-12-03 14:12:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.1|7131.1|6
1733235130000|2024-12-03 14:12:10|7146.6|7131.6|7147.7|7132.7|7147.7|7132.7|7146.6|7131.6|1
1733235140000|2024-12-03 14:12:20|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|1
1733235150000|2024-12-03 14:12:30|7146.3|7131.3|7146.8|7131.8|7146.8|7131.8|7146.3|7131.3|2
1733235160000|2024-12-03 14:12:40|7147.2|7132.2|7147.7|7132.7|7147.7|7132.7|7147.2|7132.2|1
1733235170000|2024-12-03 14:12:50|||||||||2
1733235180000|2024-12-03 14:13:00|||||||||3
1733235190000|2024-12-03 14:13:10|7148.8|7133.8|7148.8|7133.8|7149.2|7134.2|7148.8|7133.8|5
1733235200000|2024-12-03 14:13:20|7148.9|7133.9|7150.3|7135.3|7150.8|7135.8|7148.9|7133.9|3
1733235210000|2024-12-03 14:13:30|7150.7|7135.7|7152.2|7137.2|7152.6|7137.6|7150.7|7135.7|5
1733235220000|2024-12-03 14:13:40|7152.7|7137.7|7151.3|7136.3|7152.7|7137.7|7151.3|7136.3|30
1733235230000|2024-12-03 14:13:50|7150.4|7135.4|7149.9|7134.9|7150.9|7135.9|7149.9|7134.9|4
1733235260000|2024-12-03 14:14:20|||||||||1
1733235280000|2024-12-03 14:14:40|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|1
1733235290000|2024-12-03 14:14:50|7151.8|7136.8|7151.9|7136.9|7151.9|7136.9|7151.8|7136.8|0
1733235300000|2024-12-03 14:15:00|7152.4|7137.4|7153.4|7138.4|7153.9|7138.9|7152.4|7137.4|6
1733235310000|2024-12-03 14:15:10|7153.8|7138.8|7155.9|7140.9|7156.2|7141.2|7153.8|7138.8|4
1733235320000|2024-12-03 14:15:20|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1733235330000|2024-12-03 14:15:30|7155.9|7140.9|7151.4|7136.4|7155.9|7140.9|7151.4|7136.4|10
1733235340000|2024-12-03 14:15:40|7150.8|7135.8|7153.8|7138.8|7153.8|7138.8|7149.4|7134.4|11
1733235350000|2024-12-03 14:15:50|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|1
1733235360000|2024-12-03 14:16:00|7155.3|7140.3|7155.8|7140.8|7155.8|7140.8|7155.3|7140.3|0
1733235370000|2024-12-03 14:16:10|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|10
1733235380000|2024-12-03 14:16:20|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|0
1733235400000|2024-12-03 14:16:40|7155.3|7140.3|7154.9|7139.9|7155.3|7140.3|7153.9|7138.9|14
1733235410000|2024-12-03 14:16:50|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|1
1733235420000|2024-12-03 14:17:00|7153.3|7138.3|7155.7|7140.7|7155.8|7140.8|7153.3|7138.3|27
1733235430000|2024-12-03 14:17:10|7155.3|7140.3|7155.8|7140.8|7155.8|7140.8|7155.3|7140.3|1
1733235440000|2024-12-03 14:17:20|7155.9|7140.9|7156.8|7141.8|7156.8|7141.8|7155.9|7140.9|1
1733235450000|2024-12-03 14:17:30|||||||||1
1733235460000|2024-12-03 14:17:40|7157.2|7142.2|7157.8|7142.8|7157.8|7142.8|7157.2|7142.2|1
1733235490000|2024-12-03 14:18:10|||||||||2
1733235520000|2024-12-03 14:18:40|7158.2|7143.2|7157.3|7142.3|7159.7|7144.7|7156.9|7141.9|21
1733235540000|2024-12-03 14:19:00|7156.5|7141.5|7154.4|7139.4|7156.5|7141.5|7154.4|7139.4|9
1733235550000|2024-12-03 14:19:10|7153.9|7138.9|7153.5|7138.5|7153.9|7138.9|7153.5|7138.5|6
1733235560000|2024-12-03 14:19:20|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1733235580000|2024-12-03 14:19:40|7153.4|7138.4|7153.9|7138.9|7154.9|7139.9|7153.4|7138.4|9
1733235590000|2024-12-03 14:19:50|||||||||6
1733235600000|2024-12-03 14:20:00|||||||||5
1733235620000|2024-12-03 14:20:20|7153.4|7138.4|7152.9|7137.9|7154.3|7139.3|7152.9|7137.9|5
1733235630000|2024-12-03 14:20:30|||||||||1
1733235640000|2024-12-03 14:20:40|7153.9|7138.9|7154.9|7139.9|7154.9|7139.9|7153.9|7138.9|2
1733235660000|2024-12-03 14:21:00|7155.4|7140.4|7155.9|7140.9|7155.9|7140.9|7155.4|7140.4|2
1733235680000|2024-12-03 14:21:20|||||||||1
1733235690000|2024-12-03 14:21:30|7156.9|7141.9|7153.9|7138.9|7156.9|7141.9|7153.9|7138.9|9
1733235710000|2024-12-03 14:21:50|7153.8|7138.8|7154.4|7139.4|7154.4|7139.4|7153.8|7138.8|1
1733235720000|2024-12-03 14:22:00|7155.4|7140.4|7154.9|7139.9|7155.4|7140.4|7154.4|7139.4|2
1733235760000|2024-12-03 14:22:40|7155.3|7140.3|7153.9|7138.9|7155.3|7140.3|7152.9|7137.9|10
1733235770000|2024-12-03 14:22:50|7154.4|7139.4|7154.8|7139.8|7154.8|7139.8|7154.4|7139.4|2
1733235780000|2024-12-03 14:23:00|7154.9|7139.9|7156.9|7141.9|7157.3|7142.3|7154.9|7139.9|2
1733235820000|2024-12-03 14:23:40|7158.4|7143.4|7158.8|7143.8|7158.8|7143.8|7158.4|7143.4|19
1733235840000|2024-12-03 14:24:00|7158.9|7143.9|7160.7|7145.7|7160.7|7145.7|7158.9|7143.9|15
1733235850000|2024-12-03 14:24:10|7161.2|7146.2|7157.8|7142.8|7162|7147|7157.8|7142.8|5
1733235860000|2024-12-03 14:24:20|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|2
1733235880000|2024-12-03 14:24:40|7155.8|7140.8|7156.2|7141.2|7156.3|7141.3|7155.8|7140.8|13
1733235890000|2024-12-03 14:24:50|7155.4|7140.4|7155.8|7140.8|7155.8|7140.8|7155.3|7140.3|3
1733235900000|2024-12-03 14:25:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|2
1733235910000|2024-12-03 14:25:10|7157.3|7142.3|7157.9|7142.9|7158.3|7143.3|7156.9|7141.9|4
1733235930000|2024-12-03 14:25:30|||||||||1
1733235940000|2024-12-03 14:25:40|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|7158.8|7143.8|5
1733235950000|2024-12-03 14:25:50|7159.3|7144.3|7159.8|7144.8|7159.8|7144.8|7159.3|7144.3|1
1733235960000|2024-12-03 14:26:00|||||||||1
1733235990000|2024-12-03 14:26:30|7159.9|7144.9|7160.9|7145.9|7161.8|7146.8|7159.9|7144.9|6
1733236000000|2024-12-03 14:26:40|7161.4|7146.4|7162.7|7147.7|7165.3|7150.3|7161.4|7146.4|6
1733236010000|2024-12-03 14:26:50|7163.3|7148.3|7163.7|7148.7|7163.7|7148.7|7162.8|7147.8|3
1733236020000|2024-12-03 14:27:00|7164.2|7149.2|7163.3|7148.3|7164.2|7149.2|7163.3|7148.3|4
1733236030000|2024-12-03 14:27:10|7162.9|7147.9|7163.9|7148.9|7163.9|7148.9|7162.9|7147.9|5
1733236050000|2024-12-03 14:27:30|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733236060000|2024-12-03 14:27:40|||||||||6
1733236070000|2024-12-03 14:27:50|7164.1|7149.1|7165.6|7150.6|7165.6|7150.6|7163.3|7148.3|26
1733236080000|2024-12-03 14:28:00|7165.9|7150.9|7167.6|7152.6|7167.6|7152.6|7165.9|7150.9|5
1733236090000|2024-12-03 14:28:10|7168|7153|7167.6|7152.6|7168|7153|7167.6|7152.6|1
1733236100000|2024-12-03 14:28:20|7168.1|7153.1|7167.8|7152.8|7168.2|7153.2|7167.8|7152.8|6
1733236110000|2024-12-03 14:28:30|7167.3|7152.3|7166.4|7151.4|7167.3|7152.3|7166.4|7151.4|10
1733236120000|2024-12-03 14:28:40|7166.1|7151.1|7164.8|7149.8|7166.1|7151.1|7164.3|7149.3|3
1733236130000|2024-12-03 14:28:50|7164.6|7149.6|7163.7|7148.7|7164.6|7149.6|7162.8|7147.8|6
1733236140000|2024-12-03 14:29:00|7164.2|7149.2|7163.7|7148.7|7164.7|7149.7|7163.7|7148.7|4
1733236150000|2024-12-03 14:29:10|7164.2|7149.2|7165.8|7150.8|7166.2|7151.2|7164.2|7149.2|5
1733236160000|2024-12-03 14:29:20|7164.9|7149.9|7164.6|7149.6|7164.9|7149.9|7163.9|7148.9|14
1733236170000|2024-12-03 14:29:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733236190000|2024-12-03 14:29:50|||||||||1
1733236200000|2024-12-03 14:30:00|7164.7|7149.7|7162.9|7147.9|7165.6|7150.6|7161.9|7146.9|39
1733236210000|2024-12-03 14:30:10|7162.4|7147.4|7163.8|7148.8|7163.8|7148.8|7161.9|7146.9|18
1733236220000|2024-12-03 14:30:20|7163.9|7148.9|7161.9|7146.9|7164.4|7149.4|7161.9|7146.9|22
1733236230000|2024-12-03 14:30:30|||||||||1
1733236240000|2024-12-03 14:30:40|7162|7147|7162.4|7147.4|7162.4|7147.4|7162|7147|6
1733236250000|2024-12-03 14:30:50|7162|7147|7161.9|7146.9|7162|7147|7160.4|7145.4|12
1733236260000|2024-12-03 14:31:00|7162.4|7147.4|7161.9|7146.9|7162.9|7147.9|7161.4|7146.4|9
1733236270000|2024-12-03 14:31:10|||||||||3
1733236280000|2024-12-03 14:31:20|7161.8|7146.8|7158.4|7143.4|7161.8|7146.8|7158.4|7143.4|23
1733236290000|2024-12-03 14:31:30|7159.4|7144.4|7160.9|7145.9|7161.4|7146.4|7159.4|7144.4|17
1733236300000|2024-12-03 14:31:40|7161.4|7146.4|7162.4|7147.4|7162.9|7147.9|7161.4|7146.4|74
1733236310000|2024-12-03 14:31:50|7162.3|7147.3|7164.4|7149.4|7164.4|7149.4|7160.9|7145.9|35
1733236320000|2024-12-03 14:32:00|7164.3|7149.3|7164.2|7149.2|7165.2|7150.2|7164.2|7149.2|6
1733236330000|2024-12-03 14:32:10|7164.3|7149.3|7164.8|7149.8|7165.2|7150.2|7164.3|7149.3|16
1733236340000|2024-12-03 14:32:20|7165.2|7150.2|7164.8|7149.8|7165.6|7150.6|7164.3|7149.3|19
1733236350000|2024-12-03 14:32:30|7164.9|7149.9|7164.3|7149.3|7165.3|7150.3|7164.3|7149.3|7
1733236360000|2024-12-03 14:32:40|7164.4|7149.4|7165.8|7150.8|7165.8|7150.8|7164.4|7149.4|4
1733236370000|2024-12-03 14:32:50|7165.7|7150.7|7171|7156|7171|7156|7165.7|7150.7|9
1733236380000|2024-12-03 14:33:00|7171.2|7156.2|7173.5|7158.5|7173.5|7158.5|7171.2|7156.2|5
1733236390000|2024-12-03 14:33:10|7173|7158|7173.5|7158.5|7173.5|7158.5|7173|7158|1
1733236400000|2024-12-03 14:33:20|7173.6|7158.6|7176.5|7161.5|7176.5|7161.5|7173.6|7158.6|25
1733236410000|2024-12-03 14:33:30|7176.6|7161.6|7176.1|7161.1|7177|7162|7176.1|7161.1|10
1733236420000|2024-12-03 14:33:40|7175.9|7160.9|7175.6|7160.6|7177|7162|7175.6|7160.6|26
1733236430000|2024-12-03 14:33:50|7176|7161|7174.1|7159.1|7176|7161|7173.6|7158.6|6
1733236440000|2024-12-03 14:34:00|7174.5|7159.5|7175.5|7160.5|7175.5|7160.5|7174.5|7159.5|3
1733236460000|2024-12-03 14:34:20|7175|7160|7174.6|7159.6|7175|7160|7174.6|7159.6|1
1733236470000|2024-12-03 14:34:30|7174.1|7159.1|7170.8|7155.8|7174.1|7159.1|7170.3|7155.3|24
1733236480000|2024-12-03 14:34:40|7170.3|7155.3|7169.9|7154.9|7170.3|7155.3|7169.9|7154.9|3
1733236490000|2024-12-03 14:34:50|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1733236500000|2024-12-03 14:35:00|7170.3|7155.3|7170.7|7155.7|7170.7|7155.7|7170.3|7155.3|3
1733236510000|2024-12-03 14:35:10|7170.8|7155.8|7171.5|7156.5|7172|7157|7170.8|7155.8|4
1733236520000|2024-12-03 14:35:20|7171.6|7156.6|7171.7|7156.7|7171.7|7156.7|7171.6|7156.6|1
1733236530000|2024-12-03 14:35:30|7170.8|7155.8|7170.6|7155.6|7171.1|7156.1|7170.6|7155.6|4
1733236540000|2024-12-03 14:35:40|||||||||2
1733236550000|2024-12-03 14:35:50|||||||||3
1733236560000|2024-12-03 14:36:00|7170.1|7155.1|7173|7158|7173|7158|7169.6|7154.6|10
1733236570000|2024-12-03 14:36:10|7174|7159|7173.9|7158.9|7175.9|7160.9|7173.5|7158.5|12
1733236580000|2024-12-03 14:36:20|7174|7159|7175.4|7160.4|7175.4|7160.4|7174|7159|3
1733236590000|2024-12-03 14:36:30|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|0
1733236600000|2024-12-03 14:36:40|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|1
1733236610000|2024-12-03 14:36:50|7174|7159|7174|7159|7174|7159|7174|7159|10
1733236620000|2024-12-03 14:37:00|7174.1|7159.1|7168.7|7153.7|7174.1|7159.1|7168.7|7153.7|15
1733236630000|2024-12-03 14:37:10|7168.5|7153.5|7167.5|7152.5|7168.5|7153.5|7167.1|7152.1|5
1733236640000|2024-12-03 14:37:20|||||||||1
1733236670000|2024-12-03 14:37:50|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|1
1733236680000|2024-12-03 14:38:00|7167.3|7152.3|7164.4|7149.4|7167.3|7152.3|7164.4|7149.4|3
1733236690000|2024-12-03 14:38:10|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|1
1733236700000|2024-12-03 14:38:20|||||||||1
1733236710000|2024-12-03 14:38:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1733236720000|2024-12-03 14:38:40|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|5
1733236730000|2024-12-03 14:38:50|||||||||2
1733236740000|2024-12-03 14:39:00|7164.1|7149.1|7162.5|7147.5|7164.1|7149.1|7162.2|7147.2|15
1733236750000|2024-12-03 14:39:10|7162|7147|7161.1|7146.1|7162|7147|7161|7146|4
1733236760000|2024-12-03 14:39:20|7160.6|7145.6|7161.5|7146.5|7162|7147|7160.6|7145.6|9
1733236770000|2024-12-03 14:39:30|7161.6|7146.6|7163.1|7148.1|7163.6|7148.6|7161.6|7146.6|12
1733236780000|2024-12-03 14:39:40|7162.6|7147.6|7164.5|7149.5|7164.5|7149.5|7162.6|7147.6|3
1733236800000|2024-12-03 14:40:00|7165.6|7150.6|7169|7154|7169.9|7154.9|7165.6|7150.6|28
1733236810000|2024-12-03 14:40:10|7169.4|7154.4|7169.9|7154.9|7169.9|7154.9|7169.4|7154.4|3
1733236820000|2024-12-03 14:40:20|7169.8|7154.8|7165.5|7150.5|7169.8|7154.8|7165.5|7150.5|9
1733236830000|2024-12-03 14:40:30|7165.9|7150.9|7158.7|7143.7|7165.9|7150.9|7158.7|7143.7|44
1733236840000|2024-12-03 14:40:40|7159|7144|7159.5|7144.5|7159.6|7144.6|7158.5|7143.5|11
1733236860000|2024-12-03 14:41:00|7159.6|7144.6|7161.1|7146.1|7162|7147|7159.5|7144.5|20
1733236870000|2024-12-03 14:41:10|7160.6|7145.6|7161.1|7146.1|7161.1|7146.1|7160.6|7145.6|0
1733236880000|2024-12-03 14:41:20|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1733236890000|2024-12-03 14:41:30|7161.1|7146.1|7161.6|7146.6|7161.6|7146.6|7161.1|7146.1|3
1733236920000|2024-12-03 14:42:00|7162|7147|7162.6|7147.6|7162.6|7147.6|7162|7147|4
1733236930000|2024-12-03 14:42:10|7162.7|7147.7|7163.5|7148.5|7164|7149|7162.7|7147.7|9
1733236940000|2024-12-03 14:42:20|7164.5|7149.5|7167.4|7152.4|7167.4|7152.4|7164.5|7149.5|22
1733236950000|2024-12-03 14:42:30|7166.1|7151.1|7165.6|7150.6|7166.1|7151.1|7165.6|7150.6|6
1733236960000|2024-12-03 14:42:40|7165.8|7150.8|7166.1|7151.1|7166.5|7151.5|7165.6|7150.6|1
1733236970000|2024-12-03 14:42:50|7167.8|7152.8|7168.4|7153.4|7168.4|7153.4|7167.8|7152.8|9
1733236980000|2024-12-03 14:43:00|7170.3|7155.3|7169.9|7154.9|7170.3|7155.3|7169.9|7154.9|13
1733236990000|2024-12-03 14:43:10|7170.4|7155.4|7172.9|7157.9|7173.4|7158.4|7169.9|7154.9|10
1733237000000|2024-12-03 14:43:20|7173|7158|7174.4|7159.4|7174.9|7159.9|7173|7158|10
1733237010000|2024-12-03 14:43:30|7175.9|7160.9|7174.4|7159.4|7175.9|7160.9|7174.4|7159.4|13
1733237020000|2024-12-03 14:43:40|7174.5|7159.5|7175.8|7160.8|7175.8|7160.8|7174.5|7159.5|9
1733237030000|2024-12-03 14:43:50|7176.2|7161.2|7179.2|7164.2|7179.7|7164.7|7176.2|7161.2|18
1733237040000|2024-12-03 14:44:00|7179.6|7164.6|7183.9|7168.9|7183.9|7168.9|7179.6|7164.6|45
1733237050000|2024-12-03 14:44:10|7184|7169|7186.1|7171.1|7187|7172|7183.9|7168.9|26
1733237060000|2024-12-03 14:44:20|7185.9|7170.9|7185.5|7170.5|7186|7171|7185.5|7170.5|13
1733237070000|2024-12-03 14:44:30|7185.9|7170.9|7186.4|7171.4|7186.4|7171.4|7185.9|7170.9|0
1733237080000|2024-12-03 14:44:40|7187|7172|7185.1|7170.1|7187|7172|7185.1|7170.1|4
1733237090000|2024-12-03 14:44:50|7184.9|7169.9|7185.1|7170.1|7185.5|7170.5|7184.5|7169.5|3
1733237100000|2024-12-03 14:45:00|7183.3|7168.3|7183.7|7168.7|7183.7|7168.7|7183.3|7168.3|6
1733237110000|2024-12-03 14:45:10|7184.1|7169.1|7184.6|7169.6|7184.6|7169.6|7184.1|7169.1|0
1733237120000|2024-12-03 14:45:20|7184.5|7169.5|7183.2|7168.2|7184.5|7169.5|7183.2|7168.2|3
1733237130000|2024-12-03 14:45:30|7182.8|7167.8|7180.9|7165.9|7183.2|7168.2|7180.9|7165.9|8
1733237140000|2024-12-03 14:45:40|7180.3|7165.3|7178.2|7163.2|7180.3|7165.3|7178.2|7163.2|9
1733237150000|2024-12-03 14:45:50|||||||||1
1733237160000|2024-12-03 14:46:00|||||||||6
1733237170000|2024-12-03 14:46:10|7178|7163|7178.1|7163.1|7178.1|7163.1|7178|7163|8
1733237180000|2024-12-03 14:46:20|7177.6|7162.6|7176.6|7161.6|7177.6|7162.6|7176.6|7161.6|13
1733237200000|2024-12-03 14:46:40|7175.7|7160.7|7176.6|7161.6|7176.6|7161.6|7175.7|7160.7|8
1733237210000|2024-12-03 14:46:50|7176.2|7161.2|7173.8|7158.8|7176.2|7161.2|7173.8|7158.8|12
1733237220000|2024-12-03 14:47:00|7173.7|7158.7|7173.2|7158.2|7174.1|7159.1|7173.2|7158.2|11
1733237230000|2024-12-03 14:47:10|7173|7158|7172.6|7157.6|7173|7158|7172.6|7157.6|1
1733237240000|2024-12-03 14:47:20|7172.5|7157.5|7171.3|7156.3|7172.6|7157.6|7171.3|7156.3|14
1733237250000|2024-12-03 14:47:30|||||||||1
1733237260000|2024-12-03 14:47:40|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733237270000|2024-12-03 14:47:50|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|2
1733237280000|2024-12-03 14:48:00|7170.6|7155.6|7171.2|7156.2|7171.2|7156.2|7170.6|7155.6|1
1733237300000|2024-12-03 14:48:20|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|14
1733237310000|2024-12-03 14:48:30|||||||||3
1733237320000|2024-12-03 14:48:40|7171.8|7156.8|7171.6|7156.6|7172.2|7157.2|7171.6|7156.6|4
1733237340000|2024-12-03 14:49:00|7172.7|7157.7|7172.6|7157.6|7172.7|7157.7|7172.6|7157.6|2
1733237350000|2024-12-03 14:49:10|7172.2|7157.2|7174.6|7159.6|7174.6|7159.6|7172.2|7157.2|23
1733237360000|2024-12-03 14:49:20|||||||||3
1733237370000|2024-12-03 14:49:30|||||||||4
1733237380000|2024-12-03 14:49:40|7174.1|7159.1|7171.6|7156.6|7174.1|7159.1|7171.6|7156.6|8
1733237390000|2024-12-03 14:49:50|||||||||5
1733237400000|2024-12-03 14:50:00|7171.2|7156.2|7168.7|7153.7|7171.2|7156.2|7168.6|7153.6|5
1733237410000|2024-12-03 14:50:10|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|1
1733237420000|2024-12-03 14:50:20|7168.5|7153.5|7169.7|7154.7|7169.7|7154.7|7168.5|7153.5|10
1733237440000|2024-12-03 14:50:40|7169.6|7154.6|7170.1|7155.1|7170.2|7155.2|7169.2|7154.2|8
1733237460000|2024-12-03 14:51:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1733237470000|2024-12-03 14:51:10|7169.4|7154.4|7168.3|7153.3|7169.4|7154.4|7168.3|7153.3|12
1733237480000|2024-12-03 14:51:20|7167.8|7152.8|7168.2|7153.2|7169.2|7154.2|7166.2|7151.2|3
1733237490000|2024-12-03 14:51:30|7167.8|7152.8|7167.6|7152.6|7167.8|7152.8|7167.2|7152.2|1
1733237500000|2024-12-03 14:51:40|7167.7|7152.7|7167.4|7152.4|7168.2|7153.2|7166.9|7151.9|30
1733237510000|2024-12-03 14:51:50|7166.9|7151.9|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|17
1733237520000|2024-12-03 14:52:00|7166.5|7151.5|7162.9|7147.9|7166.5|7151.5|7162.9|7147.9|6
1733237530000|2024-12-03 14:52:10|7162|7147|7161.6|7146.6|7162|7147|7161.6|7146.6|15
1733237540000|2024-12-03 14:52:20|7161.5|7146.5|7158.1|7143.1|7162|7147|7158.1|7143.1|10
1733237550000|2024-12-03 14:52:30|7158.5|7143.5|7158|7143|7158.5|7143.5|7158|7143|1
1733237560000|2024-12-03 14:52:40|7158.2|7143.2|7159.4|7144.4|7160.4|7145.4|7158.2|7143.2|10
1733237570000|2024-12-03 14:52:50|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|4
1733237580000|2024-12-03 14:53:00|7158.5|7143.5|7158.5|7143.5|7159|7144|7158|7143|4
1733237590000|2024-12-03 14:53:10|7158|7143|7159.6|7144.6|7160.5|7145.5|7158|7143|9
1733237600000|2024-12-03 14:53:20|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|2
1733237610000|2024-12-03 14:53:30|7159.4|7144.4|7159|7144|7159.4|7144.4|7159|7144|2
1733237620000|2024-12-03 14:53:40|7159.1|7144.1|7159|7144|7159.5|7144.5|7159|7144|9
1733237630000|2024-12-03 14:53:50|7158.2|7143.2|7158|7143|7158.5|7143.5|7158|7143|4
1733237640000|2024-12-03 14:54:00|7158.5|7143.5|7158.6|7143.6|7158.6|7143.6|7158.5|7143.5|3
1733237650000|2024-12-03 14:54:10|7159|7144|7159|7144|7159|7144|7159|7144|2
1733237660000|2024-12-03 14:54:20|||||||||1
1733237670000|2024-12-03 14:54:30|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|11
1733237680000|2024-12-03 14:54:40|||||||||1
1733237690000|2024-12-03 14:54:50|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|1
1733237700000|2024-12-03 14:55:00|7161.5|7146.5|7159|7144|7161.5|7146.5|7158.6|7143.6|9
1733237710000|2024-12-03 14:55:10|7158.6|7143.6|7157.6|7142.6|7158.6|7143.6|7157.6|7142.6|3
1733237720000|2024-12-03 14:55:20|7157.5|7142.5|7157.6|7142.6|7157.9|7142.9|7155.2|7140.2|25
1733237730000|2024-12-03 14:55:30|7157.1|7142.1|7156.7|7141.7|7157.6|7142.6|7156.7|7141.7|2
1733237740000|2024-12-03 14:55:40|7156.1|7141.1|7158.7|7143.7|7159.1|7144.1|7156.1|7141.1|6
1733237750000|2024-12-03 14:55:50|7158.1|7143.1|7157.3|7142.3|7158.1|7143.1|7157.3|7142.3|1
1733237760000|2024-12-03 14:56:00|7157.7|7142.7|7155.6|7140.6|7157.7|7142.7|7154.7|7139.7|5
1733237770000|2024-12-03 14:56:10|7155.5|7140.5|7155.1|7140.1|7155.5|7140.5|7154.7|7139.7|3
1733237790000|2024-12-03 14:56:30|7154.7|7139.7|7154.2|7139.2|7154.7|7139.7|7154.2|7139.2|1
1733237800000|2024-12-03 14:56:40|7155.1|7140.1|7154.7|7139.7|7155.1|7140.1|7154.7|7139.7|1
1733237810000|2024-12-03 14:56:50|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|1
1733237820000|2024-12-03 14:57:00|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1733237830000|2024-12-03 14:57:10|7155.2|7140.2|7155.6|7140.6|7156.1|7141.1|7155.2|7140.2|10
1733237840000|2024-12-03 14:57:20|7155.2|7140.2|7155.6|7140.6|7156.5|7141.5|7155.1|7140.1|5
1733237850000|2024-12-03 14:57:30|7156|7141|7156|7141|7156|7141|7156|7141|1
1733237860000|2024-12-03 14:57:40|||||||||2
1733237880000|2024-12-03 14:58:00|7155.6|7140.6|7154.1|7139.1|7155.6|7140.6|7154.1|7139.1|16
1733237890000|2024-12-03 14:58:10|7155.8|7140.8|7154.6|7139.6|7155.8|7140.8|7154.6|7139.6|10
1733237900000|2024-12-03 14:58:20|||||||||2
1733237910000|2024-12-03 14:58:30|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|1
1733237920000|2024-12-03 14:58:40|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|5
1733237930000|2024-12-03 14:58:50|7155|7140|7159.5|7144.5|7159.5|7144.5|7155|7140|16
1733237940000|2024-12-03 14:59:00|7159|7144|7158.6|7143.6|7159|7144|7158.6|7143.6|3
1733237950000|2024-12-03 14:59:10|||||||||2
1733237970000|2024-12-03 14:59:30|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|7159.5|7144.5|4
1733237980000|2024-12-03 14:59:40|7160|7145|7160|7145|7160|7145|7160|7145|0
1733237990000|2024-12-03 14:59:50|||||||||1
1733238000000|2024-12-03 15:00:00|7159.5|7144.5|7155|7140|7159.5|7144.5|7155|7140|10
1733238010000|2024-12-03 15:00:10|7155.5|7140.5|7158.4|7143.4|7158.4|7143.4|7155.5|7140.5|6
1733238020000|2024-12-03 15:00:20|7158.9|7143.9|7159.5|7144.5|7159.5|7144.5|7158.9|7143.9|0
1733238040000|2024-12-03 15:00:40|7159.7|7144.7|7160.5|7145.5|7161|7146|7159.7|7144.7|9
1733238050000|2024-12-03 15:00:50|7161.5|7146.5|7160.5|7145.5|7161.5|7146.5|7160.5|7145.5|10
1733238060000|2024-12-03 15:01:00|7161|7146|7158.7|7143.7|7161|7146|7158.7|7143.7|9
1733238070000|2024-12-03 15:01:10|7160|7145|7160.6|7145.6|7161|7146|7160|7145|16
1733238080000|2024-12-03 15:01:20|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|7161.1|7146.1|2
1733238090000|2024-12-03 15:01:30|7161.2|7146.2|7162.5|7147.5|7162.5|7147.5|7161.2|7146.2|22
1733238100000|2024-12-03 15:01:40|7163|7148|7165.5|7150.5|7165.5|7150.5|7163|7148|7
1733238110000|2024-12-03 15:01:50|7165|7150|7165.5|7150.5|7165.5|7150.5|7165|7150|1
1733238120000|2024-12-03 15:02:00|7165|7150|7163.5|7148.5|7165.5|7150.5|7163|7148|8
1733238130000|2024-12-03 15:02:10|7163.6|7148.6|7164|7149|7164|7149|7163.6|7148.6|1
1733238140000|2024-12-03 15:02:20|7162.2|7147.2|7160.5|7145.5|7162.2|7147.2|7160.1|7145.1|3
1733238150000|2024-12-03 15:02:30|7160.8|7145.8|7162|7147|7162|7147|7160.8|7145.8|3
1733238160000|2024-12-03 15:02:40|7163|7148|7164|7149|7164|7149|7162.5|7147.5|2
1733238180000|2024-12-03 15:03:00|7163.6|7148.6|7163.9|7148.9|7163.9|7148.9|7163.1|7148.1|1
1733238190000|2024-12-03 15:03:10|7165.5|7150.5|7165|7150|7165.5|7150.5|7165|7150|3
1733238200000|2024-12-03 15:03:20|7167|7152|7167.5|7152.5|7167.5|7152.5|7166.6|7151.6|1
1733238210000|2024-12-03 15:03:30|7168|7153|7168|7153|7168|7153|7168|7153|0
1733238220000|2024-12-03 15:03:40|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|0
1733238230000|2024-12-03 15:03:50|7169|7154|7169|7154|7169|7154|7169|7154|0
1733238240000|2024-12-03 15:04:00|7168.5|7153.5|7168.5|7153.5|7169|7154|7168.5|7153.5|2
1733238250000|2024-12-03 15:04:10|7169|7154|7169|7154|7169|7154|7169|7154|3
1733238260000|2024-12-03 15:04:20|||||||||1
1733238270000|2024-12-03 15:04:30|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|1
1733238300000|2024-12-03 15:05:00|7170.5|7155.5|7171|7156|7171|7156|7170.5|7155.5|4
1733238310000|2024-12-03 15:05:10|||||||||1
1733238320000|2024-12-03 15:05:20|7171.5|7156.5|7172.5|7157.5|7172.5|7157.5|7171.5|7156.5|1
1733238330000|2024-12-03 15:05:30|7173|7158|7172.5|7157.5|7173|7158|7172.5|7157.5|4
1733238340000|2024-12-03 15:05:40|||||||||1
1733238360000|2024-12-03 15:06:00|7173.3|7158.3|7174.4|7159.4|7174.4|7159.4|7172.5|7157.5|14
1733238370000|2024-12-03 15:06:10|7174.9|7159.9|7175|7160|7175|7160|7174.9|7159.9|0
1733238380000|2024-12-03 15:06:20|7174.9|7159.9|7174.5|7159.5|7174.9|7159.9|7174.5|7159.5|7
1733238390000|2024-12-03 15:06:30|||||||||1
1733238400000|2024-12-03 15:06:40|||||||||1
1733238420000|2024-12-03 15:07:00|7175.9|7160.9|7174.5|7159.5|7176.3|7161.3|7174.5|7159.5|4
1733238450000|2024-12-03 15:07:30|7174|7159|7173|7158|7174|7159|7172.6|7157.6|4
1733238460000|2024-12-03 15:07:40|7173.5|7158.5|7173|7158|7173.5|7158.5|7173|7158|1
1733238470000|2024-12-03 15:07:50|7172|7157|7176.3|7161.3|7176.3|7161.3|7171.5|7156.5|14
1733238480000|2024-12-03 15:08:00|7176.2|7161.2|7174.5|7159.5|7176.2|7161.2|7174.5|7159.5|9
1733238490000|2024-12-03 15:08:10|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733238500000|2024-12-03 15:08:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|2
1733238510000|2024-12-03 15:08:30|7176.3|7161.3|7176.4|7161.4|7177|7162|7176.3|7161.3|3
1733238520000|2024-12-03 15:08:40|7177|7162|7177|7162|7177.5|7162.5|7177|7162|33
1733238530000|2024-12-03 15:08:50|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|1
1733238540000|2024-12-03 15:09:00|7178|7163|7176.3|7161.3|7178|7163|7174.9|7159.9|14
1733238550000|2024-12-03 15:09:10|7177.9|7162.9|7177.3|7162.3|7177.9|7162.9|7176.9|7161.9|4
1733238560000|2024-12-03 15:09:20|7177.8|7162.8|7177.4|7162.4|7177.8|7162.8|7177.4|7162.4|1
1733238570000|2024-12-03 15:09:30|7177.5|7162.5|7177.4|7162.4|7177.5|7162.5|7177.4|7162.4|2
1733238580000|2024-12-03 15:09:40|||||||||3
1733238590000|2024-12-03 15:09:50|||||||||1
1733238600000|2024-12-03 15:10:00|7177.5|7162.5|7177.2|7162.2|7177.9|7162.9|7177.2|7162.2|34
1733238610000|2024-12-03 15:10:10|7176.3|7161.3|7175|7160|7176.3|7161.3|7175|7160|5
1733238620000|2024-12-03 15:10:20|7175.3|7160.3|7173.8|7158.8|7175.3|7160.3|7173.4|7158.4|2
1733238630000|2024-12-03 15:10:30|7173.7|7158.7|7174.2|7159.2|7174.3|7159.3|7173.7|7158.7|3
1733238640000|2024-12-03 15:10:40|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|0
1733238650000|2024-12-03 15:10:50|7175.7|7160.7|7174.7|7159.7|7175.7|7160.7|7174.7|7159.7|3
1733238660000|2024-12-03 15:11:00|7174.2|7159.2|7171.3|7156.3|7174.2|7159.2|7171.3|7156.3|7
1733238670000|2024-12-03 15:11:10|7168.5|7153.5|7170.7|7155.7|7170.7|7155.7|7168.5|7153.5|4
1733238680000|2024-12-03 15:11:20|7169.9|7154.9|7170.3|7155.3|7170.3|7155.3|7169.9|7154.9|0
1733238690000|2024-12-03 15:11:30|||||||||2
1733238700000|2024-12-03 15:11:40|7170.7|7155.7|7169.9|7154.9|7170.7|7155.7|7169.9|7154.9|0
1733238710000|2024-12-03 15:11:50|7170.3|7155.3|7170.7|7155.7|7170.7|7155.7|7169.9|7154.9|1
1733238720000|2024-12-03 15:12:00|7171.3|7156.3|7170.9|7155.9|7171.3|7156.3|7170.9|7155.9|0
1733238730000|2024-12-03 15:12:10|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1733238740000|2024-12-03 15:12:20|7169.8|7154.8|7169.4|7154.4|7169.8|7154.8|7169.4|7154.4|2
1733238750000|2024-12-03 15:12:30|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733238760000|2024-12-03 15:12:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|1
1733238770000|2024-12-03 15:12:50|||||||||1
1733238800000|2024-12-03 15:13:20|7169.4|7154.4|7169.8|7154.8|7169.8|7154.8|7169.4|7154.4|3
1733238820000|2024-12-03 15:13:40|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|6
1733238830000|2024-12-03 15:13:50|7173.2|7158.2|7173.3|7158.3|7173.7|7158.7|7173.2|7158.2|32
1733238840000|2024-12-03 15:14:00|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733238850000|2024-12-03 15:14:10|7173.6|7158.6|7172.7|7157.7|7173.6|7158.6|7171.8|7156.8|12
1733238860000|2024-12-03 15:14:20|7173.2|7158.2|7172.3|7157.3|7173.7|7158.7|7172.3|7157.3|2
1733238870000|2024-12-03 15:14:30|7172.7|7157.7|7172.3|7157.3|7172.7|7157.7|7172.3|7157.3|1
1733238880000|2024-12-03 15:14:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|2
1733238890000|2024-12-03 15:14:50|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|4
1733238900000|2024-12-03 15:15:00|7173.7|7158.7|7174.2|7159.2|7174.2|7159.2|7173.7|7158.7|2
1733238940000|2024-12-03 15:15:40|7174.7|7159.7|7173.3|7158.3|7175.2|7160.2|7173.3|7158.3|7
1733238950000|2024-12-03 15:15:50|7172.6|7157.6|7173.2|7158.2|7173.2|7158.2|7172.6|7157.6|1
1733238960000|2024-12-03 15:16:00|7172.8|7157.8|7173.6|7158.6|7173.6|7158.6|7172.7|7157.7|3
1733238970000|2024-12-03 15:16:10|7173.7|7158.7|7173.2|7158.2|7175.2|7160.2|7172.7|7157.7|8
1733238980000|2024-12-03 15:16:20|7174.2|7159.2|7174.2|7159.2|7174.7|7159.7|7174.2|7159.2|3
1733238990000|2024-12-03 15:16:30|7173.8|7158.8|7173.7|7158.7|7173.8|7158.8|7173.7|7158.7|0
1733239000000|2024-12-03 15:16:40|7173.3|7158.3|7171.8|7156.8|7173.3|7158.3|7171.8|7156.8|14
1733239010000|2024-12-03 15:16:50|||||||||1
1733239020000|2024-12-03 15:17:00|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733239030000|2024-12-03 15:17:10|||||||||1
1733239060000|2024-12-03 15:17:40|7171.3|7156.3|7169.4|7154.4|7171.3|7156.3|7169.4|7154.4|8
1733239080000|2024-12-03 15:18:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733239090000|2024-12-03 15:18:10|7168.9|7153.9|7169.4|7154.4|7169.8|7154.8|7167.9|7152.9|16
1733239100000|2024-12-03 15:18:20|7169.8|7154.8|7171|7156|7171.4|7156.4|7169.8|7154.8|3
1733239110000|2024-12-03 15:18:30|7170.9|7155.9|7170.9|7155.9|7171.4|7156.4|7170.9|7155.9|1
1733239120000|2024-12-03 15:18:40|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7170.9|7155.9|1
1733239140000|2024-12-03 15:19:00|7171|7156|7170.3|7155.3|7171|7156|7169|7154|12
1733239150000|2024-12-03 15:19:10|7170.5|7155.5|7169|7154|7170.5|7155.5|7169|7154|2
1733239160000|2024-12-03 15:19:20|7168.4|7153.4|7168.5|7153.5|7168.9|7153.9|7168.4|7153.4|5
1733239170000|2024-12-03 15:19:30|||||||||2
1733239200000|2024-12-03 15:20:00|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|0
1733239210000|2024-12-03 15:20:10|7166.5|7151.5|7165.4|7150.4|7166.5|7151.5|7165.4|7150.4|5
1733239220000|2024-12-03 15:20:20|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|2
1733239230000|2024-12-03 15:20:30|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1733239240000|2024-12-03 15:20:40|7163.9|7148.9|7163.4|7148.4|7163.9|7148.9|7163|7148|2
1733239250000|2024-12-03 15:20:50|7163|7148|7164.4|7149.4|7164.4|7149.4|7162.5|7147.5|6
1733239260000|2024-12-03 15:21:00|7164.3|7149.3|7162.9|7147.9|7164.3|7149.3|7162.9|7147.9|2
1733239270000|2024-12-03 15:21:10|7161.5|7146.5|7160.5|7145.5|7161.5|7146.5|7160.5|7145.5|3
1733239280000|2024-12-03 15:21:20|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|2
1733239290000|2024-12-03 15:21:30|7160.5|7145.5|7162.9|7147.9|7162.9|7147.9|7160.5|7145.5|9
1733239300000|2024-12-03 15:21:40|7163|7148|7162|7147|7163|7148|7162|7147|1
1733239320000|2024-12-03 15:22:00|7162.5|7147.5|7160.5|7145.5|7162.5|7147.5|7160.5|7145.5|2
1733239330000|2024-12-03 15:22:10|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|4
1733239350000|2024-12-03 15:22:30|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|7160.4|7145.4|2
1733239360000|2024-12-03 15:22:40|7160.5|7145.5|7161.9|7146.9|7161.9|7146.9|7160.5|7145.5|3
1733239370000|2024-12-03 15:22:50|7162.4|7147.4|7162.5|7147.5|7163|7148|7162.4|7147.4|2
1733239380000|2024-12-03 15:23:00|7163|7148|7163.5|7148.5|7163.5|7148.5|7163|7148|6
1733239390000|2024-12-03 15:23:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1733239410000|2024-12-03 15:23:30|7163.5|7148.5|7163|7148|7163.5|7148.5|7163|7148|1
1733239420000|2024-12-03 15:23:40|7162.6|7147.6|7160.5|7145.5|7162.6|7147.6|7160.5|7145.5|7
1733239430000|2024-12-03 15:23:50|7160|7145|7159.9|7144.9|7160|7145|7159.4|7144.4|24
1733239440000|2024-12-03 15:24:00|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|2
1733239450000|2024-12-03 15:24:10|||||||||1
1733239460000|2024-12-03 15:24:20|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|4
1733239470000|2024-12-03 15:24:30|||||||||12
1733239480000|2024-12-03 15:24:40|7156.6|7141.6|7156.5|7141.5|7156.6|7141.6|7156.5|7141.5|2
1733239490000|2024-12-03 15:24:50|7156.9|7141.9|7152.6|7137.6|7158.4|7143.4|7152.6|7137.6|3
1733239500000|2024-12-03 15:25:00|7151.6|7136.6|7152.1|7137.1|7152.1|7137.1|7151.1|7136.1|7
1733239510000|2024-12-03 15:25:10|7152.4|7137.4|7155.5|7140.5|7155.5|7140.5|7152.4|7137.4|5
1733239520000|2024-12-03 15:25:20|7156.1|7141.1|7157.1|7142.1|7157.1|7142.1|7156.1|7141.1|2
1733239530000|2024-12-03 15:25:30|7155.6|7140.6|7156.1|7141.1|7156.1|7141.1|7155.6|7140.6|5
1733239540000|2024-12-03 15:25:40|7156.6|7141.6|7155.1|7140.1|7156.6|7141.6|7155.1|7140.1|3
1733239550000|2024-12-03 15:25:50|7152.8|7137.8|7151.7|7136.7|7152.8|7137.8|7151.5|7136.5|13
1733239560000|2024-12-03 15:26:00|7151.6|7136.6|7153.4|7138.4|7154.2|7139.2|7148.8|7133.8|6
1733239570000|2024-12-03 15:26:10|7153.3|7138.3|7153.7|7138.7|7153.7|7138.7|7153.3|7138.3|0
1733239580000|2024-12-03 15:26:20|7153.3|7138.3|7152.8|7137.8|7153.3|7138.3|7152.8|7137.8|0
1733239590000|2024-12-03 15:26:30|7153.3|7138.3|7152.7|7137.7|7153.7|7138.7|7152.7|7137.7|4
1733239600000|2024-12-03 15:26:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1733239620000|2024-12-03 15:27:00|7152.3|7137.3|7149.7|7134.7|7152.3|7137.3|7149.7|7134.7|11
1733239630000|2024-12-03 15:27:10|7149.2|7134.2|7148|7133|7149.3|7134.3|7148|7133|61
1733239640000|2024-12-03 15:27:20|7148.4|7133.4|7148|7133|7148.4|7133.4|7148|7133|4
1733239650000|2024-12-03 15:27:30|7148.5|7133.5|7147|7132|7148.5|7133.5|7147|7132|4
1733239660000|2024-12-03 15:27:40|7147.3|7132.3|7147|7132|7147.9|7132.9|7147|7132|0
1733239670000|2024-12-03 15:27:50|7146.9|7131.9|7149.9|7134.9|7150.4|7135.4|7146.9|7131.9|5
1733239680000|2024-12-03 15:28:00|7149.8|7134.8|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|5
1733239690000|2024-12-03 15:28:10|7148.7|7133.7|7148.3|7133.3|7148.7|7133.7|7148.3|7133.3|2
1733239700000|2024-12-03 15:28:20|7147.4|7132.4|7148.4|7133.4|7148.4|7133.4|7146.6|7131.6|2
1733239710000|2024-12-03 15:28:30|7148.3|7133.3|7147.9|7132.9|7148.3|7133.3|7147.8|7132.8|3
1733239720000|2024-12-03 15:28:40|7147.5|7132.5|7147.9|7132.9|7147.9|7132.9|7147.4|7132.4|1
1733239730000|2024-12-03 15:28:50|7147|7132|7147|7132|7147|7132|7147|7132|1
1733239750000|2024-12-03 15:29:10|7147.1|7132.1|7148.9|7133.9|7149.3|7134.3|7147.1|7132.1|8
1733239770000|2024-12-03 15:29:30|7148.4|7133.4|7149.8|7134.8|7149.8|7134.8|7148.4|7133.4|3
1733239780000|2024-12-03 15:29:40|7149.9|7134.9|7148.9|7133.9|7149.9|7134.9|7148.8|7133.8|4
1733239790000|2024-12-03 15:29:50|7148.8|7133.8|7148|7133|7148.8|7133.8|7148|7133|1
1733239800000|2024-12-03 15:30:00|7150.1|7135.1|7158.3|7143.3|7158.7|7143.7|7149.9|7134.9|41
1733239810000|2024-12-03 15:30:10|7158.2|7143.2|7155.9|7140.9|7158.2|7143.2|7155.9|7140.9|10
1733239820000|2024-12-03 15:30:20|7156.3|7141.3|7155.9|7140.9|7156.3|7141.3|7155.9|7140.9|1
1733239830000|2024-12-03 15:30:30|7155.2|7140.2|7155.7|7140.7|7155.7|7140.7|7155.1|7140.1|11
1733239840000|2024-12-03 15:30:40|7156.2|7141.2|7155.3|7140.3|7156.3|7141.3|7155.3|7140.3|4
1733239850000|2024-12-03 15:30:50|7155.7|7140.7|7154.7|7139.7|7155.7|7140.7|7154.3|7139.3|8
1733239860000|2024-12-03 15:31:00|7155.2|7140.2|7157.7|7142.7|7158.2|7143.2|7154.8|7139.8|17
1733239870000|2024-12-03 15:31:10|7158.2|7143.2|7159.3|7144.3|7160.2|7145.2|7158.2|7143.2|7
1733239880000|2024-12-03 15:31:20|7158.8|7143.8|7157.7|7142.7|7159.2|7144.2|7157.7|7142.7|3
1733239890000|2024-12-03 15:31:30|7157.8|7142.8|7159.2|7144.2|7159.2|7144.2|7157.8|7142.8|4
1733239900000|2024-12-03 15:31:40|7159.7|7144.7|7162.7|7147.7|7162.7|7147.7|7159.7|7144.7|8
1733239910000|2024-12-03 15:31:50|7163.2|7148.2|7158.7|7143.7|7164.7|7149.7|7158.7|7143.7|14
1733239920000|2024-12-03 15:32:00|7156.8|7141.8|7157.3|7142.3|7157.8|7142.8|7156.8|7141.8|6
1733239930000|2024-12-03 15:32:10|7157.2|7142.2|7153.5|7138.5|7157.2|7142.2|7153.5|7138.5|6
1733239940000|2024-12-03 15:32:20|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1733239950000|2024-12-03 15:32:30|7153.5|7138.5|7153|7138|7153.5|7138.5|7153|7138|4
1733239960000|2024-12-03 15:32:40|7154.9|7139.9|7155.9|7140.9|7156.3|7141.3|7154.9|7139.9|5
1733239970000|2024-12-03 15:32:50|7156.3|7141.3|7159.7|7144.7|7159.7|7144.7|7156.3|7141.3|10
1733239980000|2024-12-03 15:33:00|7160.2|7145.2|7161.2|7146.2|7161.2|7146.2|7160.2|7145.2|1
1733239990000|2024-12-03 15:33:10|7159.8|7144.8|7159.3|7144.3|7159.8|7144.8|7159.3|7144.3|7
1733240000000|2024-12-03 15:33:20|7158.2|7143.2|7155.5|7140.5|7158.2|7143.2|7155.5|7140.5|31
1733240010000|2024-12-03 15:33:30|7155.9|7140.9|7155.5|7140.5|7155.9|7140.9|7155.4|7140.4|17
1733240020000|2024-12-03 15:33:40|7155.1|7140.1|7157.2|7142.2|7157.2|7142.2|7155|7140|5
1733240030000|2024-12-03 15:33:50|7157.9|7142.9|7156.9|7141.9|7157.9|7142.9|7156.9|7141.9|5
1733240040000|2024-12-03 15:34:00|7156.4|7141.4|7156|7141|7156.9|7141.9|7156|7141|1
1733240070000|2024-12-03 15:34:30|||||||||2
1733240080000|2024-12-03 15:34:40|7156.4|7141.4|7156|7141|7156.5|7141.5|7156|7141|14
1733240090000|2024-12-03 15:34:50|7155.4|7140.4|7154.4|7139.4|7155.4|7140.4|7153.6|7138.6|5
1733240100000|2024-12-03 15:35:00|7154.8|7139.8|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1733240110000|2024-12-03 15:35:10|7155|7140|7155|7140|7155|7140|7155|7140|0
1733240120000|2024-12-03 15:35:20|7154.6|7139.6|7152.9|7137.9|7154.6|7139.6|7152.5|7137.5|6
1733240130000|2024-12-03 15:35:30|7152.4|7137.4|7152|7137|7152.9|7137.9|7152|7137|3
1733240140000|2024-12-03 15:35:40|7151.5|7136.5|7152.4|7137.4|7152.4|7137.4|7151.5|7136.5|2
1733240150000|2024-12-03 15:35:50|7152.6|7137.6|7153|7138|7153.4|7138.4|7152.6|7137.6|4
1733240160000|2024-12-03 15:36:00|7152|7137|7153.4|7138.4|7153.9|7138.9|7152|7137|4
1733240170000|2024-12-03 15:36:10|7153.7|7138.7|7152.9|7137.9|7154.5|7139.5|7152.9|7137.9|3
1733240190000|2024-12-03 15:36:30|7152.4|7137.4|7152|7137|7152.4|7137.4|7152|7137|2
1733240200000|2024-12-03 15:36:40|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|1
1733240210000|2024-12-03 15:36:50|7151.4|7136.4|7146.1|7131.1|7151.4|7136.4|7146.1|7131.1|9
1733240220000|2024-12-03 15:37:00|||||||||3
1733240230000|2024-12-03 15:37:10|7145.6|7130.6|7143.3|7128.3|7145.6|7130.6|7143.1|7128.1|25
1733240240000|2024-12-03 15:37:20|7143.7|7128.7|7146.6|7131.6|7146.6|7131.6|7143.7|7128.7|4
1733240250000|2024-12-03 15:37:30|7147.6|7132.6|7147.6|7132.6|7148.1|7133.1|7147.6|7132.6|5
1733240260000|2024-12-03 15:37:40|7148.1|7133.1|7146.6|7131.6|7148.1|7133.1|7146.6|7131.6|4
1733240270000|2024-12-03 15:37:50|7146.1|7131.1|7144.1|7129.1|7146.1|7131.1|7143.2|7128.2|5
1733240280000|2024-12-03 15:38:00|7144.2|7129.2|7146.1|7131.1|7146.1|7131.1|7144.2|7129.2|9
1733240290000|2024-12-03 15:38:10|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|0
1733240300000|2024-12-03 15:38:20|7146.1|7131.1|7145.2|7130.2|7146.1|7131.1|7145.2|7130.2|2
1733240320000|2024-12-03 15:38:40|||||||||1
1733240330000|2024-12-03 15:38:50|7145.7|7130.7|7146.2|7131.2|7147.7|7132.7|7145.7|7130.7|11
1733240340000|2024-12-03 15:39:00|7145.8|7130.8|7142.7|7127.7|7145.8|7130.8|7142.7|7127.7|10
1733240350000|2024-12-03 15:39:10|7142.2|7127.2|7141.7|7126.7|7142.2|7127.2|7141.2|7126.2|5
1733240360000|2024-12-03 15:39:20|7141.3|7126.3|7138.8|7123.8|7141.3|7126.3|7138.8|7123.8|5
1733240370000|2024-12-03 15:39:30|7138.7|7123.7|7138.8|7123.8|7139.7|7124.7|7138.7|7123.7|15
1733240390000|2024-12-03 15:39:50|7139.6|7124.6|7141.3|7126.3|7141.3|7126.3|7139.6|7124.6|11
1733240400000|2024-12-03 15:40:00|7140.9|7125.9|7139.9|7124.9|7142.8|7127.8|7139.9|7124.9|12
1733240410000|2024-12-03 15:40:10|7139.4|7124.4|7139.3|7124.3|7139.4|7124.4|7139.3|7124.3|5
1733240420000|2024-12-03 15:40:20|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|3
1733240430000|2024-12-03 15:40:30|7140.8|7125.8|7144.3|7129.3|7144.8|7129.8|7140.8|7125.8|16
1733240440000|2024-12-03 15:40:40|7144.7|7129.7|7143.4|7128.4|7144.7|7129.7|7143.4|7128.4|7
1733240450000|2024-12-03 15:40:50|7141.8|7126.8|7141.8|7126.8|7142.3|7127.3|7141.8|7126.8|1
1733240460000|2024-12-03 15:41:00|7140.8|7125.8|7142.2|7127.2|7142.2|7127.2|7136.9|7121.9|17
1733240470000|2024-12-03 15:41:10|7142.7|7127.7|7141.1|7126.1|7142.7|7127.7|7141.1|7126.1|3
1733240490000|2024-12-03 15:41:30|7141.2|7126.2|7140.8|7125.8|7141.2|7126.2|7139.2|7124.2|8
1733240500000|2024-12-03 15:41:40|7141.2|7126.2|7141.2|7126.2|7142.7|7127.7|7141.2|7126.2|5
1733240520000|2024-12-03 15:42:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7142.6|7127.6|3
1733240530000|2024-12-03 15:42:10|7144.1|7129.1|7146.6|7131.6|7146.6|7131.6|7144.1|7129.1|10
1733240540000|2024-12-03 15:42:20|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1733240550000|2024-12-03 15:42:30|||||||||3
1733240560000|2024-12-03 15:42:40|7145.4|7130.4|7145.7|7130.7|7145.7|7130.7|7145.2|7130.2|2
1733240570000|2024-12-03 15:42:50|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|7145.2|7130.2|15
1733240580000|2024-12-03 15:43:00|7145.3|7130.3|7147.1|7132.1|7147.1|7132.1|7145.3|7130.3|7
1733240590000|2024-12-03 15:43:10|7149|7134|7149.2|7134.2|7149.2|7134.2|7149|7134|3
1733240600000|2024-12-03 15:43:20|7146.6|7131.6|7145.2|7130.2|7146.6|7131.6|7145.2|7130.2|3
1733240610000|2024-12-03 15:43:30|7145.6|7130.6|7146.1|7131.1|7147.1|7132.1|7145.2|7130.2|13
1733240620000|2024-12-03 15:43:40|7146.4|7131.4|7148.1|7133.1|7148.1|7133.1|7146.4|7131.4|2
1733240630000|2024-12-03 15:43:50|7148.5|7133.5|7146.8|7131.8|7148.6|7133.6|7146.8|7131.8|5
1733240640000|2024-12-03 15:44:00|7146.6|7131.6|7145.1|7130.1|7146.6|7131.6|7144.2|7129.2|32
1733240650000|2024-12-03 15:44:10|7145.2|7130.2|7144.7|7129.7|7145.6|7130.6|7144.7|7129.7|7
1733240660000|2024-12-03 15:44:20|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|0
1733240670000|2024-12-03 15:44:30|7145.6|7130.6|7147.6|7132.6|7148|7133|7145.6|7130.6|5
1733240680000|2024-12-03 15:44:40|7148|7133|7147.6|7132.6|7148.1|7133.1|7147.6|7132.6|0
1733240700000|2024-12-03 15:45:00|7147.5|7132.5|7147.1|7132.1|7147.5|7132.5|7146.5|7131.5|3
1733240720000|2024-12-03 15:45:20|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1733240730000|2024-12-03 15:45:30|7145.6|7130.6|7145.1|7130.1|7145.6|7130.6|7144.6|7129.6|8
1733240740000|2024-12-03 15:45:40|7145.5|7130.5|7146.7|7131.7|7146.7|7131.7|7145.5|7130.5|2
1733240750000|2024-12-03 15:45:50|7146.6|7131.6|7145.5|7130.5|7146.6|7131.6|7145.5|7130.5|1
1733240760000|2024-12-03 15:46:00|7145.4|7130.4|7145.1|7130.1|7145.4|7130.4|7144.6|7129.6|4
1733240770000|2024-12-03 15:46:10|7144.6|7129.6|7143.1|7128.1|7144.6|7129.6|7143.1|7128.1|6
1733240780000|2024-12-03 15:46:20|7141.6|7126.6|7141.2|7126.2|7141.6|7126.6|7141.2|7126.2|1
1733240790000|2024-12-03 15:46:30|7141.1|7126.1|7140.1|7125.1|7141.1|7126.1|7140.1|7125.1|1
1733240800000|2024-12-03 15:46:40|7140.3|7125.3|7141.1|7126.1|7141.1|7126.1|7140.3|7125.3|2
1733240810000|2024-12-03 15:46:50|7140.3|7125.3|7140.1|7125.1|7140.3|7125.3|7140.1|7125.1|2
1733240820000|2024-12-03 15:47:00|7140.9|7125.9|7139.6|7124.6|7140.9|7125.9|7139.6|7124.6|8
1733240830000|2024-12-03 15:47:10|7140.1|7125.1|7138.7|7123.7|7140.1|7125.1|7138.7|7123.7|10
1733240840000|2024-12-03 15:47:20|7138.6|7123.6|7138.2|7123.2|7138.6|7123.6|7138.2|7123.2|2
1733240850000|2024-12-03 15:47:30|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733240860000|2024-12-03 15:47:40|7138.6|7123.6|7140.2|7125.2|7140.2|7125.2|7138.6|7123.6|8
1733240870000|2024-12-03 15:47:50|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|2
1733240890000|2024-12-03 15:48:10|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1733240900000|2024-12-03 15:48:20|||||||||1
1733240910000|2024-12-03 15:48:30|7142.2|7127.2|7143.2|7128.2|7143.2|7128.2|7142.2|7127.2|8
1733240920000|2024-12-03 15:48:40|7143.3|7128.3|7144.1|7129.1|7144.1|7129.1|7143.3|7128.3|1
1733240930000|2024-12-03 15:48:50|7143.6|7128.6|7142.6|7127.6|7143.6|7128.6|7142.6|7127.6|7
1733240940000|2024-12-03 15:49:00|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|6
1733240950000|2024-12-03 15:49:10|7141.7|7126.7|7141.7|7126.7|7142.8|7127.8|7141.3|7126.3|3
1733240960000|2024-12-03 15:49:20|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|1
1733240970000|2024-12-03 15:49:30|||||||||2
1733240980000|2024-12-03 15:49:40|7143.7|7128.7|7142.7|7127.7|7144.1|7129.1|7142.7|7127.7|8
1733240990000|2024-12-03 15:49:50|7143.2|7128.2|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|1
1733241000000|2024-12-03 15:50:00|7142.7|7127.7|7142.6|7127.6|7142.7|7127.7|7142.6|7127.6|1
1733241010000|2024-12-03 15:50:10|7142.7|7127.7|7143.1|7128.1|7143.1|7128.1|7142.7|7127.7|4
1733241020000|2024-12-03 15:50:20|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|3
1733241040000|2024-12-03 15:50:40|||||||||1
1733241050000|2024-12-03 15:50:50|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|2
1733241070000|2024-12-03 15:51:10|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|8
1733241080000|2024-12-03 15:51:20|7143.1|7128.1|7146.6|7131.6|7146.7|7131.7|7143.1|7128.1|13
1733241090000|2024-12-03 15:51:30|7147.1|7132.1|7148.2|7133.2|7148.2|7133.2|7147.1|7132.1|5
1733241100000|2024-12-03 15:51:40|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|7147.6|7132.6|0
1733241110000|2024-12-03 15:51:50|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|0
1733241120000|2024-12-03 15:52:00|7148.6|7133.6|7150.5|7135.5|7150.5|7135.5|7148.6|7133.6|6
1733241130000|2024-12-03 15:52:10|7150.3|7135.3|7147.5|7132.5|7150.3|7135.3|7147.5|7132.5|3
1733241140000|2024-12-03 15:52:20|7147.6|7132.6|7150.5|7135.5|7150.5|7135.5|7147.6|7132.6|3
1733241150000|2024-12-03 15:52:30|7150.1|7135.1|7156.3|7141.3|7156.3|7141.3|7150.1|7135.1|6
1733241160000|2024-12-03 15:52:40|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733241170000|2024-12-03 15:52:50|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|14
1733241180000|2024-12-03 15:53:00|7157.5|7142.5|7158.9|7143.9|7158.9|7143.9|7157.3|7142.3|5
1733241190000|2024-12-03 15:53:10|7159.1|7144.1|7157.9|7142.9|7159.4|7144.4|7157.9|7142.9|7
1733241200000|2024-12-03 15:53:20|7157.4|7142.4|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|1
1733241210000|2024-12-03 15:53:30|7157.9|7142.9|7156.9|7141.9|7157.9|7142.9|7156.9|7141.9|2
1733241220000|2024-12-03 15:53:40|||||||||6
1733241230000|2024-12-03 15:53:50|7157.3|7142.3|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|2
1733241250000|2024-12-03 15:54:10|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|1
1733241260000|2024-12-03 15:54:20|||||||||4
1733241270000|2024-12-03 15:54:30|7156.3|7141.3|7155.9|7140.9|7156.4|7141.4|7155.4|7140.4|5
1733241280000|2024-12-03 15:54:40|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|13
1733241290000|2024-12-03 15:54:50|7156.4|7141.4|7155.9|7140.9|7156.4|7141.4|7155.4|7140.4|6
1733241300000|2024-12-03 15:55:00|7156.4|7141.4|7152.9|7137.9|7156.4|7141.4|7152.9|7137.9|10
1733241310000|2024-12-03 15:55:10|7153.4|7138.4|7152.4|7137.4|7153.4|7138.4|7152.4|7137.4|1
1733241320000|2024-12-03 15:55:20|7153.9|7138.9|7154.9|7139.9|7155.4|7140.4|7153.9|7138.9|7
1733241330000|2024-12-03 15:55:30|7155|7140|7155.4|7140.4|7155.4|7140.4|7154.9|7139.9|2
1733241340000|2024-12-03 15:55:40|7156.3|7141.3|7156.4|7141.4|7156.4|7141.4|7156.3|7141.3|0
1733241360000|2024-12-03 15:56:00|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733241380000|2024-12-03 15:56:20|7155.5|7140.5|7155.4|7140.4|7156.9|7141.9|7155.4|7140.4|15
1733241400000|2024-12-03 15:56:40|7156.9|7141.9|7155.4|7140.4|7156.9|7141.9|7155.4|7140.4|5
1733241410000|2024-12-03 15:56:50|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1733241420000|2024-12-03 15:57:00|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|0
1733241430000|2024-12-03 15:57:10|||||||||3
1733241440000|2024-12-03 15:57:20|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|1
1733241450000|2024-12-03 15:57:30|7157.4|7142.4|7159.9|7144.9|7159.9|7144.9|7157.4|7142.4|1
1733241460000|2024-12-03 15:57:40|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|4
1733241470000|2024-12-03 15:57:50|7161|7146|7162.9|7147.9|7162.9|7147.9|7161|7146|13
1733241480000|2024-12-03 15:58:00|7162.8|7147.8|7160.8|7145.8|7162.8|7147.8|7160.8|7145.8|5
1733241490000|2024-12-03 15:58:10|||||||||1
1733241500000|2024-12-03 15:58:20|||||||||1
1733241510000|2024-12-03 15:58:30|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|5
1733241520000|2024-12-03 15:58:40|7159.3|7144.3|7160.3|7145.3|7160.3|7145.3|7159.3|7144.3|4
1733241530000|2024-12-03 15:58:50|7160.4|7145.4|7160.8|7145.8|7160.8|7145.8|7160.4|7145.4|2
1733241540000|2024-12-03 15:59:00|7160.4|7145.4|7159.9|7144.9|7160.4|7145.4|7159.9|7144.9|2
1733241560000|2024-12-03 15:59:20|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|7159.4|7144.4|8
1733241570000|2024-12-03 15:59:30|7159|7144|7155.9|7140.9|7159|7144|7155.9|7140.9|8
1733241580000|2024-12-03 15:59:40|7156.4|7141.4|7159.4|7144.4|7159.9|7144.9|7156.4|7141.4|6
1733241590000|2024-12-03 15:59:50|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.4|7144.4|3
1733241600000|2024-12-03 16:00:00|7160.4|7145.4|7161.9|7146.9|7161.9|7146.9|7160.4|7145.4|6
1733241610000|2024-12-03 16:00:10|||||||||1
1733241620000|2024-12-03 16:00:20|7161.7|7146.7|7158.9|7143.9|7161.7|7146.7|7158.9|7143.9|2
1733241630000|2024-12-03 16:00:30|7157.9|7142.9|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|2
1733241640000|2024-12-03 16:00:40|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|3
1733241680000|2024-12-03 16:01:20|7156.4|7141.4|7156.4|7141.4|7156.9|7141.9|7156.4|7141.4|5
1733241700000|2024-12-03 16:01:40|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1733241710000|2024-12-03 16:01:50|7158.4|7143.4|7158.9|7143.9|7158.9|7143.9|7158.4|7143.4|1
1733241720000|2024-12-03 16:02:00|7160.4|7145.4|7161.9|7146.9|7161.9|7146.9|7160.4|7145.4|1
1733241730000|2024-12-03 16:02:10|||||||||1
1733241750000|2024-12-03 16:02:30|7162.4|7147.4|7165.7|7150.7|7165.7|7150.7|7162.4|7147.4|16
1733241760000|2024-12-03 16:02:40|7165.9|7150.9|7164.9|7149.9|7165.9|7150.9|7164.8|7149.8|3
1733241770000|2024-12-03 16:02:50|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|3
1733241780000|2024-12-03 16:03:00|7165.3|7150.3|7165.3|7150.3|7166.7|7151.7|7164.3|7149.3|7
1733241790000|2024-12-03 16:03:10|7166.3|7151.3|7166.8|7151.8|7166.8|7151.8|7166.3|7151.3|1
1733241800000|2024-12-03 16:03:20|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|4
1733241810000|2024-12-03 16:03:30|||||||||2
1733241830000|2024-12-03 16:03:50|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|3
1733241840000|2024-12-03 16:04:00|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|0
1733241870000|2024-12-03 16:04:30|7166.7|7151.7|7166.8|7151.8|7166.8|7151.8|7166.3|7151.3|2
1733241890000|2024-12-03 16:04:50|7168.7|7153.7|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|5
1733241910000|2024-12-03 16:05:10|7169.8|7154.8|7168.8|7153.8|7169.8|7154.8|7168.8|7153.8|3
1733241930000|2024-12-03 16:05:30|7168.3|7153.3|7166.4|7151.4|7168.3|7153.3|7166.4|7151.4|4
1733241940000|2024-12-03 16:05:40|7166.3|7151.3|7165.8|7150.8|7166.3|7151.3|7165.8|7150.8|5
1733241950000|2024-12-03 16:05:50|7165.3|7150.3|7166.8|7151.8|7167.4|7152.4|7165.3|7150.3|9
1733241960000|2024-12-03 16:06:00|7166.9|7151.9|7166.4|7151.4|7166.9|7151.9|7166.4|7151.4|0
1733241980000|2024-12-03 16:06:20|7166|7151|7163.9|7148.9|7166|7151|7163.9|7148.9|3
1733242000000|2024-12-03 16:06:40|7166|7151|7166.4|7151.4|7166.4|7151.4|7166|7151|6
1733242010000|2024-12-03 16:06:50|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1733242020000|2024-12-03 16:07:00|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|1
1733242030000|2024-12-03 16:07:10|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|3
1733242050000|2024-12-03 16:07:30|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|2
1733242080000|2024-12-03 16:08:00|7165|7150|7166.8|7151.8|7166.8|7151.8|7165|7150|4
1733242090000|2024-12-03 16:08:10|7167.4|7152.4|7167.8|7152.8|7168.3|7153.3|7166.7|7151.7|5
1733242100000|2024-12-03 16:08:20|7165.4|7150.4|7164.3|7149.3|7166.2|7151.2|7164.3|7149.3|3
1733242110000|2024-12-03 16:08:30|7164.8|7149.8|7164.3|7149.3|7166.2|7151.2|7164.3|7149.3|4
1733242120000|2024-12-03 16:08:40|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1733242130000|2024-12-03 16:08:50|7164.6|7149.6|7167.8|7152.8|7167.8|7152.8|7164.6|7149.6|7
1733242140000|2024-12-03 16:09:00|7168.3|7153.3|7166.3|7151.3|7169.2|7154.2|7166.3|7151.3|11
1733242160000|2024-12-03 16:09:20|7166.4|7151.4|7167.7|7152.7|7167.7|7152.7|7166.4|7151.4|1
1733242170000|2024-12-03 16:09:30|7167.9|7152.9|7168.7|7153.7|7168.7|7153.7|7167.9|7152.9|2
1733242180000|2024-12-03 16:09:40|||||||||1
1733242190000|2024-12-03 16:09:50|7168.3|7153.3|7166.8|7151.8|7168.3|7153.3|7166.8|7151.8|1
1733242200000|2024-12-03 16:10:00|7166.2|7151.2|7169.4|7154.4|7169.4|7154.4|7165.8|7150.8|90
1733242210000|2024-12-03 16:10:10|7170.8|7155.8|7171.3|7156.3|7171.3|7156.3|7170.8|7155.8|14
1733242220000|2024-12-03 16:10:20|7171.8|7156.8|7172.2|7157.2|7172.2|7157.2|7171.8|7156.8|1
1733242230000|2024-12-03 16:10:30|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|1
1733242240000|2024-12-03 16:10:40|7173.7|7158.7|7173.3|7158.3|7173.7|7158.7|7173.2|7158.2|17
1733242250000|2024-12-03 16:10:50|7172.8|7157.8|7170.3|7155.3|7173.7|7158.7|7170.3|7155.3|9
1733242260000|2024-12-03 16:11:00|7169.8|7154.8|7168.4|7153.4|7169.8|7154.8|7166.9|7151.9|12
1733242270000|2024-12-03 16:11:10|7167.6|7152.6|7166.5|7151.5|7167.6|7152.6|7166.5|7151.5|7
1733242280000|2024-12-03 16:11:20|7166.1|7151.1|7166|7151|7166.5|7151.5|7166|7151|2
1733242290000|2024-12-03 16:11:30|7166.1|7151.1|7167.9|7152.9|7167.9|7152.9|7166.1|7151.1|4
1733242320000|2024-12-03 16:12:00|7167.4|7152.4|7168.5|7153.5|7168.5|7153.5|7167.4|7152.4|3
1733242330000|2024-12-03 16:12:10|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|0
1733242350000|2024-12-03 16:12:30|7169|7154|7167.6|7152.6|7169|7154|7167.6|7152.6|4
1733242360000|2024-12-03 16:12:40|7167.5|7152.5|7167.6|7152.6|7167.6|7152.6|7167.5|7152.5|1
1733242380000|2024-12-03 16:13:00|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|1
1733242410000|2024-12-03 16:13:30|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|4
1733242420000|2024-12-03 16:13:40|7166.4|7151.4|7165.9|7150.9|7166.4|7151.4|7165.9|7150.9|4
1733242430000|2024-12-03 16:13:50|7165.5|7150.5|7164.5|7149.5|7165.5|7150.5|7164|7149|3
1733242450000|2024-12-03 16:14:10|||||||||2
1733242460000|2024-12-03 16:14:20|7164.4|7149.4|7162.4|7147.4|7164.4|7149.4|7162|7147|3
1733242470000|2024-12-03 16:14:30|7162.8|7147.8|7164.4|7149.4|7164.4|7149.4|7162.8|7147.8|2
1733242490000|2024-12-03 16:14:50|||||||||1
1733242500000|2024-12-03 16:15:00|7165.3|7150.3|7166.4|7151.4|7166.9|7151.9|7165.3|7150.3|3
1733242510000|2024-12-03 16:15:10|||||||||1
1733242540000|2024-12-03 16:15:40|7167.4|7152.4|7166|7151|7167.4|7152.4|7166|7151|5
1733242550000|2024-12-03 16:15:50|7165.6|7150.6|7164.9|7149.9|7165.6|7150.6|7164.9|7149.9|4
1733242560000|2024-12-03 16:16:00|7165.4|7150.4|7160.1|7145.1|7165.4|7150.4|7160.1|7145.1|13
1733242570000|2024-12-03 16:16:10|7160.5|7145.5|7161.6|7146.6|7161.6|7146.6|7160.5|7145.5|7
1733242590000|2024-12-03 16:16:30|7161.1|7146.1|7160.1|7145.1|7161.1|7146.1|7160.1|7145.1|1
1733242610000|2024-12-03 16:16:50|7160.5|7145.5|7166.9|7151.9|7168.5|7153.5|7160.5|7145.5|9
1733242620000|2024-12-03 16:17:00|7167.1|7152.1|7168.9|7153.9|7168.9|7153.9|7167.1|7152.1|9
1733242640000|2024-12-03 16:17:20|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733242660000|2024-12-03 16:17:40|7167.9|7152.9|7169.9|7154.9|7169.9|7154.9|7167.9|7152.9|8
1733242670000|2024-12-03 16:17:50|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733242680000|2024-12-03 16:18:00|7169.3|7154.3|7168.4|7153.4|7169.3|7154.3|7167.9|7152.9|3
1733242690000|2024-12-03 16:18:10|7168|7153|7169.9|7154.9|7169.9|7154.9|7168|7153|2
1733242700000|2024-12-03 16:18:20|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|1
1733242720000|2024-12-03 16:18:40|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733242740000|2024-12-03 16:19:00|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|1
1733242750000|2024-12-03 16:19:10|7170.9|7155.9|7169.9|7154.9|7171.9|7156.9|7169.4|7154.4|22
1733242770000|2024-12-03 16:19:30|7170.9|7155.9|7171.4|7156.4|7171.4|7156.4|7170.9|7155.9|2
1733242780000|2024-12-03 16:19:40|7171.2|7156.2|7170.4|7155.4|7171.2|7156.2|7170.4|7155.4|7
1733242790000|2024-12-03 16:19:50|7171.3|7156.3|7172.4|7157.4|7172.4|7157.4|7171.3|7156.3|0
1733242800000|2024-12-03 16:20:00|7172|7157|7172.5|7157.5|7172.5|7157.5|7172|7157|2
1733242810000|2024-12-03 16:20:10|7172.8|7157.8|7174|7159|7174|7159|7172.8|7157.8|1
1733242820000|2024-12-03 16:20:20|7174.5|7159.5|7174.9|7159.9|7174.9|7159.9|7174.5|7159.5|0
1733242830000|2024-12-03 16:20:30|7175|7160|7175|7160|7175|7160|7175|7160|1
1733242840000|2024-12-03 16:20:40|||||||||5
1733242850000|2024-12-03 16:20:50|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7
1733242860000|2024-12-03 16:21:00|7175.4|7160.4|7176.4|7161.4|7176.4|7161.4|7175.4|7160.4|3
1733242870000|2024-12-03 16:21:10|7175.9|7160.9|7173.4|7158.4|7175.9|7160.9|7173|7158|4
1733242880000|2024-12-03 16:21:20|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|4
1733242890000|2024-12-03 16:21:30|7173.8|7158.8|7173.4|7158.4|7173.8|7158.8|7173.4|7158.4|1
1733242910000|2024-12-03 16:21:50|7173.5|7158.5|7171.4|7156.4|7173.5|7158.5|7171.4|7156.4|8
1733242920000|2024-12-03 16:22:00|7171.5|7156.5|7171.4|7156.4|7171.5|7156.5|7171.4|7156.4|1
1733242930000|2024-12-03 16:22:10|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|4
1733242960000|2024-12-03 16:22:40|7173.1|7158.1|7170.4|7155.4|7173.1|7158.1|7170.4|7155.4|3
1733242970000|2024-12-03 16:22:50|7169.9|7154.9|7170.4|7155.4|7170.4|7155.4|7169.9|7154.9|1
1733243000000|2024-12-03 16:23:20|7169.9|7154.9|7169.5|7154.5|7169.9|7154.9|7169.5|7154.5|5
1733243010000|2024-12-03 16:23:30|7169.4|7154.4|7168|7153|7169.4|7154.4|7168|7153|1
1733243020000|2024-12-03 16:23:40|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|7168.4|7153.4|0
1733243030000|2024-12-03 16:23:50|7168|7153|7169.9|7154.9|7169.9|7154.9|7168|7153|2
1733243040000|2024-12-03 16:24:00|7170.8|7155.8|7168.4|7153.4|7171.4|7156.4|7168.4|7153.4|2
1733243050000|2024-12-03 16:24:10|7168|7153|7167.4|7152.4|7168.4|7153.4|7167.4|7152.4|0
1733243070000|2024-12-03 16:24:30|7168.5|7153.5|7170.9|7155.9|7170.9|7155.9|7168.5|7153.5|2
1733243080000|2024-12-03 16:24:40|7171.4|7156.4|7172.9|7157.9|7172.9|7157.9|7171.4|7156.4|9
1733243090000|2024-12-03 16:24:50|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|1
1733243100000|2024-12-03 16:25:00|||||||||1
1733243110000|2024-12-03 16:25:10|7173.8|7158.8|7174.8|7159.8|7175.2|7160.2|7173.8|7158.8|3
1733243120000|2024-12-03 16:25:20|7174.4|7159.4|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|2
1733243140000|2024-12-03 16:25:40|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|7174.8|7159.8|0
1733243150000|2024-12-03 16:25:50|7174.9|7159.9|7174.8|7159.8|7174.9|7159.9|7174.8|7159.8|1
1733243160000|2024-12-03 16:26:00|7172.3|7157.3|7172.8|7157.8|7174.3|7159.3|7171.8|7156.8|5
1733243170000|2024-12-03 16:26:10|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|0
1733243180000|2024-12-03 16:26:20|7172.8|7157.8|7173.8|7158.8|7173.8|7158.8|7172.8|7157.8|1
1733243190000|2024-12-03 16:26:30|||||||||1
1733243200000|2024-12-03 16:26:40|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|3
1733243230000|2024-12-03 16:27:10|||||||||2
1733243240000|2024-12-03 16:27:20|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|1
1733243250000|2024-12-03 16:27:30|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|7173.3|7158.3|1
1733243270000|2024-12-03 16:27:50|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|2
1733243280000|2024-12-03 16:28:00|7174.8|7159.8|7172.5|7157.5|7174.8|7159.8|7172.5|7157.5|11
1733243300000|2024-12-03 16:28:20|7171.9|7156.9|7169.9|7154.9|7171.9|7156.9|7169.9|7154.9|7
1733243310000|2024-12-03 16:28:30|7169.8|7154.8|7169.4|7154.4|7169.8|7154.8|7168|7153|5
1733243330000|2024-12-03 16:28:50|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|7169.5|7154.5|5
1733243350000|2024-12-03 16:29:10|7169.4|7154.4|7168.4|7153.4|7169.9|7154.9|7168.4|7153.4|2
1733243360000|2024-12-03 16:29:20|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|7168.5|7153.5|1
1733243370000|2024-12-03 16:29:30|7167.5|7152.5|7168.4|7153.4|7168.4|7153.4|7167.5|7152.5|4
1733243380000|2024-12-03 16:29:40|7169|7154|7170.5|7155.5|7170.9|7155.9|7169|7154|2
1733243390000|2024-12-03 16:29:50|||||||||1
1733243400000|2024-12-03 16:30:00|7169|7154|7170.2|7155.2|7170.2|7155.2|7169|7154|3
1733243410000|2024-12-03 16:30:10|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|7170.5|7155.5|0
1733243430000|2024-12-03 16:30:30|7170.4|7155.4|7171.4|7156.4|7171.4|7156.4|7170.4|7155.4|2
1733243440000|2024-12-03 16:30:40|7172.4|7157.4|7172.9|7157.9|7172.9|7157.9|7172.4|7157.4|1
1733243460000|2024-12-03 16:31:00|7173|7158|7172.5|7157.5|7173|7158|7171.5|7156.5|4
1733243510000|2024-12-03 16:31:50|7172.4|7157.4|7173.5|7158.5|7173.5|7158.5|7172.4|7157.4|5
1733243520000|2024-12-03 16:32:00|7173|7158|7173.5|7158.5|7173.5|7158.5|7173|7158|1
1733243540000|2024-12-03 16:32:20|||||||||2
1733243550000|2024-12-03 16:32:30|||||||||1
1733243560000|2024-12-03 16:32:40|7174|7159|7174.5|7159.5|7174.9|7159.9|7174|7159|2
1733243590000|2024-12-03 16:33:10|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174|7159|2
1733243600000|2024-12-03 16:33:20|7174.9|7159.9|7174.5|7159.5|7175.5|7160.5|7174.5|7159.5|6
1733243610000|2024-12-03 16:33:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1733243630000|2024-12-03 16:33:50|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1733243640000|2024-12-03 16:34:00|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|0
1733243650000|2024-12-03 16:34:10|7176|7161|7171|7156|7176|7161|7170.5|7155.5|18
1733243660000|2024-12-03 16:34:20|7171.5|7156.5|7172.5|7157.5|7172.5|7157.5|7171.5|7156.5|2
1733243680000|2024-12-03 16:34:40|7174|7159|7175|7160|7175|7160|7174|7159|3
1733243690000|2024-12-03 16:34:50|7174.8|7159.8|7175.4|7160.4|7175.4|7160.4|7174.4|7159.4|1
1733243700000|2024-12-03 16:35:00|7175.6|7160.6|7176.5|7161.5|7176.5|7161.5|7175.6|7160.6|1
1733243720000|2024-12-03 16:35:20|7177|7162|7177.4|7162.4|7177.9|7162.9|7176.9|7161.9|20
1733243730000|2024-12-03 16:35:30|7177.3|7162.3|7177.4|7162.4|7177.4|7162.4|7177.3|7162.3|1
1733243750000|2024-12-03 16:35:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1733243760000|2024-12-03 16:36:00|7176.9|7161.9|7176.4|7161.4|7177.3|7162.3|7176.4|7161.4|2
1733243780000|2024-12-03 16:36:20|||||||||1
1733243810000|2024-12-03 16:36:50|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|7176.9|7161.9|0
1733243820000|2024-12-03 16:37:00|7177|7162|7176.4|7161.4|7177|7162|7176|7161|7
1733243840000|2024-12-03 16:37:20|7176.8|7161.8|7176.9|7161.9|7176.9|7161.9|7176.8|7161.8|0
1733243850000|2024-12-03 16:37:30|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1733243870000|2024-12-03 16:37:50|7175.8|7160.8|7176.7|7161.7|7176.7|7161.7|7175.8|7160.8|6
1733243880000|2024-12-03 16:38:00|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|0
1733243900000|2024-12-03 16:38:20|7177.8|7162.8|7177|7162|7177.8|7162.8|7177|7162|21
1733243910000|2024-12-03 16:38:30|7176.9|7161.9|7177.3|7162.3|7177.3|7162.3|7175.3|7160.3|6
1733243920000|2024-12-03 16:38:40|7176.9|7161.9|7177.3|7162.3|7177.3|7162.3|7176.8|7161.8|2
1733243930000|2024-12-03 16:38:50|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|25
1733243940000|2024-12-03 16:39:00|||||||||2
1733243990000|2024-12-03 16:39:50|||||||||1
1733244000000|2024-12-03 16:40:00|7177.5|7162.5|7175|7160|7177.5|7162.5|7174.9|7159.9|12
1733244010000|2024-12-03 16:40:10|7175.4|7160.4|7176.3|7161.3|7177.8|7162.8|7175.4|7160.4|8
1733244040000|2024-12-03 16:40:40|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1733244050000|2024-12-03 16:40:50|7176.6|7161.6|7177.3|7162.3|7177.3|7162.3|7176.2|7161.2|2
1733244060000|2024-12-03 16:41:00|7177.2|7162.2|7175.4|7160.4|7177.2|7162.2|7174.5|7159.5|3
1733244080000|2024-12-03 16:41:20|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|4
1733244110000|2024-12-03 16:41:50|7177.1|7162.1|7176.3|7161.3|7177.1|7162.1|7176.3|7161.3|4
1733244120000|2024-12-03 16:42:00|7175.9|7160.9|7174.5|7159.5|7175.9|7160.9|7174.5|7159.5|2
1733244150000|2024-12-03 16:42:30|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|0
1733244160000|2024-12-03 16:42:40|7173.8|7158.8|7173.3|7158.3|7173.8|7158.8|7172.5|7157.5|13
1733244170000|2024-12-03 16:42:50|7173.4|7158.4|7174.4|7159.4|7174.4|7159.4|7173.4|7158.4|1
1733244180000|2024-12-03 16:43:00|||||||||1
1733244190000|2024-12-03 16:43:10|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1733244200000|2024-12-03 16:43:20|||||||||2
1733244210000|2024-12-03 16:43:30|7174.4|7159.4|7173.3|7158.3|7174.4|7159.4|7173.3|7158.3|3
1733244220000|2024-12-03 16:43:40|7172.3|7157.3|7173.3|7158.3|7173.3|7158.3|7171.9|7156.9|3
1733244240000|2024-12-03 16:44:00|7173.4|7158.4|7173|7158|7173.4|7158.4|7173|7158|1
1733244250000|2024-12-03 16:44:10|7172.6|7157.6|7171.4|7156.4|7172.6|7157.6|7171.4|7156.4|2
1733244280000|2024-12-03 16:44:40|7171.5|7156.5|7171.9|7156.9|7171.9|7156.9|7171.5|7156.5|0
1733244290000|2024-12-03 16:44:50|7174.3|7159.3|7175.2|7160.2|7175.3|7160.3|7174.3|7159.3|9
1733244300000|2024-12-03 16:45:00|7174.8|7159.8|7174.4|7159.4|7174.8|7159.8|7174|7159|7
1733244320000|2024-12-03 16:45:20|7174.5|7159.5|7175.2|7160.2|7175.2|7160.2|7174.5|7159.5|1
1733244330000|2024-12-03 16:45:30|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|1
1733244340000|2024-12-03 16:45:40|7173.5|7158.5|7173.3|7158.3|7173.5|7158.5|7173.3|7158.3|4
1733244360000|2024-12-03 16:46:00|||||||||2
1733244380000|2024-12-03 16:46:20|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|7172.9|7157.9|0
1733244390000|2024-12-03 16:46:30|7173.4|7158.4|7174.3|7159.3|7174.3|7159.3|7173.4|7158.4|12
1733244400000|2024-12-03 16:46:40|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|2
1733244420000|2024-12-03 16:47:00|7174.3|7159.3|7175.2|7160.2|7175.2|7160.2|7174.3|7159.3|3
1733244430000|2024-12-03 16:47:10|7175.6|7160.6|7175.3|7160.3|7176.7|7161.7|7174.8|7159.8|8
1733244440000|2024-12-03 16:47:20|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1733244460000|2024-12-03 16:47:40|7176.7|7161.7|7174.3|7159.3|7176.7|7161.7|7174.3|7159.3|3
1733244470000|2024-12-03 16:47:50|7174.4|7159.4|7173.9|7158.9|7174.4|7159.4|7172|7157|4
1733244480000|2024-12-03 16:48:00|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|0
1733244490000|2024-12-03 16:48:10|7173.6|7158.6|7175.3|7160.3|7175.3|7160.3|7173.6|7158.6|2
1733244510000|2024-12-03 16:48:30|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|0
1733244520000|2024-12-03 16:48:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|1
1733244530000|2024-12-03 16:48:50|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|2
1733244560000|2024-12-03 16:49:20|7180.9|7165.9|7181.4|7166.4|7182|7167|7180.9|7165.9|9
1733244570000|2024-12-03 16:49:30|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|8
1733244580000|2024-12-03 16:49:40|7179.5|7164.5|7180.4|7165.4|7180.4|7165.4|7179.5|7164.5|10
1733244590000|2024-12-03 16:49:50|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|1
1733244600000|2024-12-03 16:50:00|7180.4|7165.4|7181.9|7166.9|7181.9|7166.9|7179.1|7164.1|24
1733244610000|2024-12-03 16:50:10|7182.3|7167.3|7182.8|7167.8|7182.8|7167.8|7182.3|7167.3|2
1733244620000|2024-12-03 16:50:20|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7182.8|7167.8|0
1733244630000|2024-12-03 16:50:30|7183.7|7168.7|7184.2|7169.2|7184.2|7169.2|7183.7|7168.7|2
1733244650000|2024-12-03 16:50:50|7184.8|7169.8|7185.2|7170.2|7185.2|7170.2|7184.8|7169.8|16
1733244670000|2024-12-03 16:51:10|7183.3|7168.3|7183.3|7168.3|7183.7|7168.7|7183.3|7168.3|16
1733244680000|2024-12-03 16:51:20|7184.1|7169.1|7183.7|7168.7|7184.1|7169.1|7183.7|7168.7|3
1733244690000|2024-12-03 16:51:30|7183.3|7168.3|7185.2|7170.2|7185.2|7170.2|7183.3|7168.3|16
1733244730000|2024-12-03 16:52:10|7184|7169|7183.8|7168.8|7184.2|7169.2|7183.8|7168.8|12
1733244740000|2024-12-03 16:52:20|7184.2|7169.2|7183.7|7168.7|7184.3|7169.3|7183.7|7168.7|2
1733244750000|2024-12-03 16:52:30|7183.8|7168.8|7183.8|7168.8|7184.2|7169.2|7183.8|7168.8|1
1733244760000|2024-12-03 16:52:40|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|0
1733244770000|2024-12-03 16:52:50|7183.9|7168.9|7183.8|7168.8|7183.9|7168.9|7183.8|7168.8|0
1733244780000|2024-12-03 16:53:00|7183.2|7168.2|7182.3|7167.3|7183.3|7168.3|7182.3|7167.3|5
1733244790000|2024-12-03 16:53:10|7182.2|7167.2|7183.3|7168.3|7183.3|7168.3|7182.2|7167.2|2
1733244820000|2024-12-03 16:53:40|7183.7|7168.7|7183.3|7168.3|7183.8|7168.8|7183.3|7168.3|4
1733244840000|2024-12-03 16:54:00|||||||||1
1733244870000|2024-12-03 16:54:30|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|19
1733244880000|2024-12-03 16:54:40|7183.7|7168.7|7183.3|7168.3|7183.7|7168.7|7183.3|7168.3|3
1733244900000|2024-12-03 16:55:00|7183.4|7168.4|7183.8|7168.8|7183.8|7168.8|7183.4|7168.4|1
1733244920000|2024-12-03 16:55:20|||||||||3
1733244930000|2024-12-03 16:55:30|7183.6|7168.6|7183.3|7168.3|7183.6|7168.6|7182.8|7167.8|7
1733244960000|2024-12-03 16:56:00|7182.9|7167.9|7182.4|7167.4|7182.9|7167.9|7182.4|7167.4|3
1733244980000|2024-12-03 16:56:20|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|2
1733244990000|2024-12-03 16:56:30|7181.8|7166.8|7181.3|7166.3|7181.8|7166.8|7180.9|7165.9|2
1733245000000|2024-12-03 16:56:40|7181.9|7166.9|7181.5|7166.5|7181.9|7166.9|7181.5|7166.5|1
1733245010000|2024-12-03 16:56:50|7181.9|7166.9|7180.9|7165.9|7181.9|7166.9|7180.9|7165.9|3
1733245020000|2024-12-03 16:57:00|7180.3|7165.3|7180.5|7165.5|7180.5|7165.5|7179.9|7164.9|20
1733245050000|2024-12-03 16:57:30|||||||||2
1733245060000|2024-12-03 16:57:40|||||||||2
1733245070000|2024-12-03 16:57:50|||||||||2
1733245080000|2024-12-03 16:58:00|||||||||1
1733245100000|2024-12-03 16:58:20|7182|7167|7182.9|7167.9|7182.9|7167.9|7182|7167|5
1733245110000|2024-12-03 16:58:30|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|7183.4|7168.4|0
1733245120000|2024-12-03 16:58:40|||||||||1
1733245130000|2024-12-03 16:58:50|7183|7168|7183|7168|7183|7168|7183|7168|1
1733245140000|2024-12-03 16:59:00|7183.4|7168.4|7185.5|7170.5|7185.5|7170.5|7183.4|7168.4|11
1733245150000|2024-12-03 16:59:10|7186|7171|7186.2|7171.2|7187.3|7172.3|7185.9|7170.9|12
1733245160000|2024-12-03 16:59:20|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|0
1733245170000|2024-12-03 16:59:30|7186.3|7171.3|7186.3|7171.3|7186.7|7171.7|7186.3|7171.3|1
1733245180000|2024-12-03 16:59:40|7186.2|7171.2|7186.3|7171.3|7187.1|7172.1|7186.2|7171.2|5
1733245200000|2024-12-03 17:00:00|7186.7|7171.7|7187.8|7172.8|7187.8|7172.8|7186.7|7171.7|1
1733245210000|2024-12-03 17:00:10|||||||||1
1733245220000|2024-12-03 17:00:20|7189.8|7174.8|7191.3|7176.3|7191.3|7176.3|7189.8|7174.8|15
1733245230000|2024-12-03 17:00:30|7190.9|7175.9|7189.8|7174.8|7190.9|7175.9|7189.8|7174.8|3
1733245240000|2024-12-03 17:00:40|7189.9|7174.9|7190.3|7175.3|7190.3|7175.3|7189.9|7174.9|3
1733245250000|2024-12-03 17:00:50|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|6
1733245260000|2024-12-03 17:01:00|7191.8|7176.8|7190.5|7175.5|7191.8|7176.8|7190.5|7175.5|18
1733245270000|2024-12-03 17:01:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733245290000|2024-12-03 17:01:30|7190.3|7175.3|7191.7|7176.7|7191.7|7176.7|7189.9|7174.9|3
1733245300000|2024-12-03 17:01:40|7191.3|7176.3|7192.3|7177.3|7192.3|7177.3|7191.3|7176.3|1
1733245320000|2024-12-03 17:02:00|7192.2|7177.2|7192.4|7177.4|7192.8|7177.8|7188.9|7173.9|30
1733245330000|2024-12-03 17:02:10|7192|7177|7192|7177|7192|7177|7192|7177|0
1733245340000|2024-12-03 17:02:20|7192.2|7177.2|7191.8|7176.8|7192.3|7177.3|7191.8|7176.8|0
1733245350000|2024-12-03 17:02:30|7191.7|7176.7|7190.3|7175.3|7191.7|7176.7|7190.3|7175.3|6
1733245360000|2024-12-03 17:02:40|7190.2|7175.2|7188.7|7173.7|7190.2|7175.2|7188.7|7173.7|17
1733245370000|2024-12-03 17:02:50|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1733245390000|2024-12-03 17:03:10|7187.8|7172.8|7186.4|7171.4|7187.8|7172.8|7186.4|7171.4|2
1733245400000|2024-12-03 17:03:20|7185.9|7170.9|7186.7|7171.7|7186.7|7171.7|7185.3|7170.3|9
1733245410000|2024-12-03 17:03:30|7184.9|7169.9|7185.3|7170.3|7185.7|7170.7|7184.9|7169.9|11
1733245420000|2024-12-03 17:03:40|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|2
1733245440000|2024-12-03 17:04:00|7185.8|7170.8|7185.3|7170.3|7185.8|7170.8|7185.3|7170.3|0
1733245450000|2024-12-03 17:04:10|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7185.8|7170.8|4
1733245490000|2024-12-03 17:04:50|7186.8|7171.8|7187.3|7172.3|7187.3|7172.3|7186.8|7171.8|1
1733245520000|2024-12-03 17:05:20|7187.2|7172.2|7186.2|7171.2|7187.2|7172.2|7186.2|7171.2|1
1733245530000|2024-12-03 17:05:30|7186.3|7171.3|7184.9|7169.9|7186.3|7171.3|7184.9|7169.9|1
1733245540000|2024-12-03 17:05:40|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|9
1733245550000|2024-12-03 17:05:50|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|0
1733245560000|2024-12-03 17:06:00|||||||||3
1733245580000|2024-12-03 17:06:20|7187.1|7172.1|7189.7|7174.7|7190.8|7175.8|7187.1|7172.1|5
1733245590000|2024-12-03 17:06:30|7189.6|7174.6|7188.7|7173.7|7189.6|7174.6|7188.7|7173.7|2
1733245600000|2024-12-03 17:06:40|7189.8|7174.8|7190.2|7175.2|7190.2|7175.2|7189.8|7174.8|2
1733245620000|2024-12-03 17:07:00|7190.3|7175.3|7188.8|7173.8|7190.3|7175.3|7188.8|7173.8|2
1733245630000|2024-12-03 17:07:10|7189.3|7174.3|7190.2|7175.2|7190.2|7175.2|7189.3|7174.3|8
1733245640000|2024-12-03 17:07:20|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|2
1733245650000|2024-12-03 17:07:30|7190.8|7175.8|7187.5|7172.5|7191.2|7176.2|7187.5|7172.5|10
1733245660000|2024-12-03 17:07:40|7187.9|7172.9|7187.5|7172.5|7187.9|7172.9|7187.5|7172.5|0
1733245670000|2024-12-03 17:07:50|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1733245680000|2024-12-03 17:08:00|7187.5|7172.5|7186.9|7171.9|7187.5|7172.5|7186.9|7171.9|0
1733245690000|2024-12-03 17:08:10|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|2
1733245700000|2024-12-03 17:08:20|||||||||1
1733245710000|2024-12-03 17:08:30|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|3
1733245720000|2024-12-03 17:08:40|7189|7174|7189|7174|7189|7174|7189|7174|0
1733245730000|2024-12-03 17:08:50|7189.4|7174.4|7189.5|7174.5|7189.5|7174.5|7189.4|7174.4|0
1733245740000|2024-12-03 17:09:00|7190|7175|7190.5|7175.5|7190.5|7175.5|7190|7175|0
1733245750000|2024-12-03 17:09:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733245800000|2024-12-03 17:10:00|7191.7|7176.7|7190.8|7175.8|7191.7|7176.7|7190.1|7175.1|12
1733245810000|2024-12-03 17:10:10|7191.2|7176.2|7191.4|7176.4|7191.4|7176.4|7191.2|7176.2|5
1733245820000|2024-12-03 17:10:20|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1733245830000|2024-12-03 17:10:30|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|7191.8|7176.8|1
1733245840000|2024-12-03 17:10:40|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|0
1733245850000|2024-12-03 17:10:50|7191.5|7176.5|7192.3|7177.3|7192.3|7177.3|7191.5|7176.5|2
1733245870000|2024-12-03 17:11:10|7191.3|7176.3|7191.2|7176.2|7191.3|7176.3|7190.8|7175.8|2
1733245890000|2024-12-03 17:11:30|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1733245900000|2024-12-03 17:11:40|7191.8|7176.8|7192.3|7177.3|7192.3|7177.3|7191.8|7176.8|2
1733245910000|2024-12-03 17:11:50|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1733245920000|2024-12-03 17:12:00|7193.6|7178.6|7194.2|7179.2|7194.3|7179.3|7193.6|7178.6|4
1733245930000|2024-12-03 17:12:10|7191.9|7176.9|7190.7|7175.7|7191.9|7176.9|7190.3|7175.3|11
1733245950000|2024-12-03 17:12:30|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|2
1733245960000|2024-12-03 17:12:40|7190.4|7175.4|7190.3|7175.3|7190.4|7175.4|7190.3|7175.3|0
1733245970000|2024-12-03 17:12:50|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|2
1733245980000|2024-12-03 17:13:00|7187.9|7172.9|7188.9|7173.9|7188.9|7173.9|7187.9|7172.9|15
1733245990000|2024-12-03 17:13:10|7188.5|7173.5|7188.9|7173.9|7188.9|7173.9|7188.5|7173.5|1
1733246000000|2024-12-03 17:13:20|7188.8|7173.8|7189.6|7174.6|7189.6|7174.6|7188|7173|2
1733246010000|2024-12-03 17:13:30|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1733246030000|2024-12-03 17:13:50|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|2
1733246050000|2024-12-03 17:14:10|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|39
1733246060000|2024-12-03 17:14:20|7190.5|7175.5|7190.4|7175.4|7190.8|7175.8|7190.4|7175.4|2
1733246090000|2024-12-03 17:14:50|7190.8|7175.8|7189.6|7174.6|7190.8|7175.8|7189.6|7174.6|3
1733246100000|2024-12-03 17:15:00|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|1
1733246110000|2024-12-03 17:15:10|||||||||1
1733246120000|2024-12-03 17:15:20|||||||||2
1733246130000|2024-12-03 17:15:30|7189.9|7174.9|7188.8|7173.8|7191.3|7176.3|7188.8|7173.8|4
1733246140000|2024-12-03 17:15:40|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1733246160000|2024-12-03 17:16:00|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|1
1733246190000|2024-12-03 17:16:30|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|7189.9|7174.9|1
1733246200000|2024-12-03 17:16:40|||||||||2
1733246240000|2024-12-03 17:17:20|7190.9|7175.9|7188.8|7173.8|7190.9|7175.9|7188.8|7173.8|7
1733246250000|2024-12-03 17:17:30|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|2
1733246260000|2024-12-03 17:17:40|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|3
1733246280000|2024-12-03 17:18:00|7189.8|7174.8|7190.8|7175.8|7190.8|7175.8|7189.8|7174.8|4
1733246290000|2024-12-03 17:18:10|7190.9|7175.9|7189.9|7174.9|7192.3|7177.3|7189.3|7174.3|19
1733246300000|2024-12-03 17:18:20|7189.8|7174.8|7189.8|7174.8|7189.9|7174.9|7189.8|7174.8|2
1733246310000|2024-12-03 17:18:30|7189.9|7174.9|7187.9|7172.9|7189.9|7174.9|7187.9|7172.9|3
1733246320000|2024-12-03 17:18:40|7188.3|7173.3|7187.8|7172.8|7188.3|7173.3|7187.3|7172.3|5
1733246330000|2024-12-03 17:18:50|7188|7173|7189.2|7174.2|7189.2|7174.2|7188|7173|3
1733246340000|2024-12-03 17:19:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1733246360000|2024-12-03 17:19:20|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|3
1733246370000|2024-12-03 17:19:30|7187.7|7172.7|7187.3|7172.3|7187.7|7172.7|7187.3|7172.3|1
1733246380000|2024-12-03 17:19:40|7186.9|7171.9|7186.5|7171.5|7186.9|7171.9|7186.5|7171.5|7
1733246410000|2024-12-03 17:20:10|7186.2|7171.2|7185|7170|7186.2|7171.2|7185|7170|4
1733246450000|2024-12-03 17:20:50|7184.9|7169.9|7186.2|7171.2|7186.2|7171.2|7184.5|7169.5|2
1733246460000|2024-12-03 17:21:00|7185.8|7170.8|7184.6|7169.6|7185.8|7170.8|7184.6|7169.6|3
1733246490000|2024-12-03 17:21:30|||||||||1
1733246500000|2024-12-03 17:21:40|7184.9|7169.9|7184.6|7169.6|7184.9|7169.9|7184.6|7169.6|2
1733246510000|2024-12-03 17:21:50|||||||||60
1733246520000|2024-12-03 17:22:00|7185|7170|7183.5|7168.5|7185|7170|7183.5|7168.5|2
1733246530000|2024-12-03 17:22:10|7184|7169|7183.9|7168.9|7184.5|7169.5|7183.3|7168.3|8
1733246540000|2024-12-03 17:22:20|7184.3|7169.3|7184.3|7169.3|7184.4|7169.4|7183.9|7168.9|2
1733246560000|2024-12-03 17:22:40|7183.9|7168.9|7184.3|7169.3|7184.3|7169.3|7183.9|7168.9|3
1733246580000|2024-12-03 17:23:00|7184.9|7169.9|7185.3|7170.3|7185.3|7170.3|7184.9|7169.9|1
1733246590000|2024-12-03 17:23:10|7185.8|7170.8|7186.3|7171.3|7186.3|7171.3|7185.8|7170.8|0
1733246600000|2024-12-03 17:23:20|7185.5|7170.5|7186.3|7171.3|7186.3|7171.3|7185.5|7170.5|3
1733246610000|2024-12-03 17:23:30|||||||||20
1733246630000|2024-12-03 17:23:50|||||||||1
1733246640000|2024-12-03 17:24:00|7186.4|7171.4|7187.4|7172.4|7187.4|7172.4|7186.4|7171.4|2
1733246650000|2024-12-03 17:24:10|||||||||1
1733246680000|2024-12-03 17:24:40|7184.9|7169.9|7185|7170|7185.5|7170.5|7184.5|7169.5|4
1733246690000|2024-12-03 17:24:50|7184.6|7169.6|7185.4|7170.4|7185.4|7170.4|7184.6|7169.6|2
1733246700000|2024-12-03 17:25:00|7185.5|7170.5|7185.4|7170.4|7185.5|7170.5|7185.4|7170.4|1
1733246720000|2024-12-03 17:25:20|7184.9|7169.9|7185.5|7170.5|7185.5|7170.5|7184.9|7169.9|3
1733246730000|2024-12-03 17:25:30|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1733246740000|2024-12-03 17:25:40|7184.8|7169.8|7185.4|7170.4|7185.8|7170.8|7184.8|7169.8|2
1733246750000|2024-12-03 17:25:50|7185.9|7170.9|7186.3|7171.3|7186.3|7171.3|7185.9|7170.9|0
1733246760000|2024-12-03 17:26:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1733246770000|2024-12-03 17:26:10|7186.3|7171.3|7185.9|7170.9|7187.2|7172.2|7185.9|7170.9|7
1733246780000|2024-12-03 17:26:20|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|0
1733246790000|2024-12-03 17:26:30|7186.5|7171.5|7188.3|7173.3|7188.6|7173.6|7186.5|7171.5|5
1733246800000|2024-12-03 17:26:40|7188.7|7173.7|7188.7|7173.7|7189.2|7174.2|7186.9|7171.9|2
1733246820000|2024-12-03 17:27:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|3
1733246830000|2024-12-03 17:27:10|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1733246850000|2024-12-03 17:27:30|7188.3|7173.3|7188.7|7173.7|7188.7|7173.7|7188.3|7173.3|1
1733246860000|2024-12-03 17:27:40|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|0
1733246870000|2024-12-03 17:27:50|7188.7|7173.7|7187.4|7172.4|7188.7|7173.7|7187.4|7172.4|3
1733246880000|2024-12-03 17:28:00|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|0
1733246910000|2024-12-03 17:28:30|||||||||4
1733246920000|2024-12-03 17:28:40|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7
1733246930000|2024-12-03 17:28:50|7187.8|7172.8|7188.2|7173.2|7188.2|7173.2|7187.8|7172.8|5
1733246940000|2024-12-03 17:29:00|7187.8|7172.8|7183.9|7168.9|7188.2|7173.2|7183.4|7168.4|19
1733246960000|2024-12-03 17:29:20|7181.9|7166.9|7181.5|7166.5|7181.9|7166.9|7181.5|7166.5|5
1733246970000|2024-12-03 17:29:30|7181.1|7166.1|7181|7166|7181.1|7166.1|7181|7166|0
1733246980000|2024-12-03 17:29:40|7180.9|7165.9|7180.1|7165.1|7180.9|7165.9|7180.1|7165.1|5
1733247000000|2024-12-03 17:30:00|7180|7165|7179.5|7164.5|7180|7165|7179.5|7164.5|2
1733247010000|2024-12-03 17:30:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1733247040000|2024-12-03 17:30:40|||||||||1
1733247060000|2024-12-03 17:31:00|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7178.9|7163.9|6
1733247080000|2024-12-03 17:31:20|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|1
1733247090000|2024-12-03 17:31:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|3
1733247100000|2024-12-03 17:31:40|7181.9|7166.9|7181.4|7166.4|7181.9|7166.9|7181.4|7166.4|2
1733247110000|2024-12-03 17:31:50|7182.3|7167.3|7183.3|7168.3|7183.3|7168.3|7182.3|7167.3|0
1733247120000|2024-12-03 17:32:00|7183.4|7168.4|7181.9|7166.9|7183.4|7168.4|7181.9|7166.9|3
1733247130000|2024-12-03 17:32:10|7182|7167|7183.9|7168.9|7183.9|7168.9|7182|7167|4
1733247150000|2024-12-03 17:32:30|7184.3|7169.3|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|4
1733247160000|2024-12-03 17:32:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|1
1733247200000|2024-12-03 17:33:20|7184|7169|7184|7169|7184|7169|7184|7169|1
1733247210000|2024-12-03 17:33:30|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|2
1733247230000|2024-12-03 17:33:50|7183|7168|7183.9|7168.9|7183.9|7168.9|7183|7168|4
1733247240000|2024-12-03 17:34:00|7183.5|7168.5|7183.4|7168.4|7183.5|7168.5|7183.4|7168.4|6
1733247250000|2024-12-03 17:34:10|7183.8|7168.8|7183.3|7168.3|7184.4|7169.4|7183.3|7168.3|6
1733247260000|2024-12-03 17:34:20|7183.8|7168.8|7184.3|7169.3|7184.3|7169.3|7183.8|7168.8|0
1733247270000|2024-12-03 17:34:30|||||||||2
1733247290000|2024-12-03 17:34:50|||||||||3
1733247300000|2024-12-03 17:35:00|7184.8|7169.8|7184.9|7169.9|7184.9|7169.9|7184.8|7169.8|0
1733247310000|2024-12-03 17:35:10|7186.8|7171.8|7188.3|7173.3|7188.3|7173.3|7186.8|7171.8|1
1733247320000|2024-12-03 17:35:20|||||||||2
1733247330000|2024-12-03 17:35:30|||||||||1
1733247340000|2024-12-03 17:35:40|7188.7|7173.7|7188.3|7173.3|7188.8|7173.8|7188.3|7173.3|5
1733247360000|2024-12-03 17:36:00|||||||||1
1733247370000|2024-12-03 17:36:10|7188.8|7173.8|7189.3|7174.3|7189.8|7174.8|7188.8|7173.8|2
1733247410000|2024-12-03 17:36:50|||||||||1
1733247420000|2024-12-03 17:37:00|7190.1|7175.1|7191.2|7176.2|7191.2|7176.2|7190.1|7175.1|22
1733247430000|2024-12-03 17:37:10|7190.8|7175.8|7189.7|7174.7|7190.8|7175.8|7189.7|7174.7|6
1733247440000|2024-12-03 17:37:20|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|1
1733247450000|2024-12-03 17:37:30|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|7190.2|7175.2|1
1733247460000|2024-12-03 17:37:40|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1733247470000|2024-12-03 17:37:50|7189.7|7174.7|7185.8|7170.8|7189.7|7174.7|7185.8|7170.8|12
1733247480000|2024-12-03 17:38:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|0
1733247490000|2024-12-03 17:38:10|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|20
1733247510000|2024-12-03 17:38:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1733247520000|2024-12-03 17:38:40|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|7191.1|7176.1|1
1733247530000|2024-12-03 17:38:50|||||||||1
1733247540000|2024-12-03 17:39:00|7191.6|7176.6|7192.1|7177.1|7192.1|7177.1|7191.6|7176.6|4
1733247550000|2024-12-03 17:39:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|1
1733247560000|2024-12-03 17:39:20|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|1
1733247600000|2024-12-03 17:40:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1733247610000|2024-12-03 17:40:10|||||||||1
1733247620000|2024-12-03 17:40:20|7189.3|7174.3|7190.2|7175.2|7190.2|7175.2|7189.3|7174.3|2
1733247640000|2024-12-03 17:40:40|||||||||1
1733247650000|2024-12-03 17:40:50|7190.7|7175.7|7190.3|7175.3|7190.7|7175.7|7190.3|7175.3|2
1733247660000|2024-12-03 17:41:00|7191.2|7176.2|7190.3|7175.3|7191.2|7176.2|7190.3|7175.3|7
1733247670000|2024-12-03 17:41:10|7190.1|7175.1|7190.2|7175.2|7190.2|7175.2|7189.3|7174.3|2
1733247680000|2024-12-03 17:41:20|7189.8|7174.8|7188.7|7173.7|7190.2|7175.2|7188.7|7173.7|6
1733247690000|2024-12-03 17:41:30|7188.8|7173.8|7189.6|7174.6|7189.6|7174.6|7188.8|7173.8|2
1733247700000|2024-12-03 17:41:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1733247720000|2024-12-03 17:42:00|7189.4|7174.4|7191.2|7176.2|7191.2|7176.2|7189.4|7174.4|1
1733247740000|2024-12-03 17:42:20|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|7192.2|7177.2|0
1733247750000|2024-12-03 17:42:30|7191.9|7176.9|7190.1|7175.1|7191.9|7176.9|7190.1|7175.1|5
1733247760000|2024-12-03 17:42:40|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|1
1733247770000|2024-12-03 17:42:50|7189.8|7174.8|7189.3|7174.3|7189.8|7174.8|7189.3|7174.3|2
1733247780000|2024-12-03 17:43:00|7187.8|7172.8|7187.3|7172.3|7188.3|7173.3|7187.3|7172.3|3
1733247800000|2024-12-03 17:43:20|||||||||2
1733247820000|2024-12-03 17:43:40|7187.5|7172.5|7189.2|7174.2|7189.2|7174.2|7187.5|7172.5|2
1733247830000|2024-12-03 17:43:50|7189.6|7174.6|7190.1|7175.1|7190.1|7175.1|7189.6|7174.6|3
1733247840000|2024-12-03 17:44:00|||||||||1
1733247850000|2024-12-03 17:44:10|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|4
1733247870000|2024-12-03 17:44:30|7191.3|7176.3|7192.2|7177.2|7192.2|7177.2|7191.3|7176.3|3
1733247880000|2024-12-03 17:44:40|7191.3|7176.3|7191.8|7176.8|7191.8|7176.8|7191.3|7176.3|4
1733247890000|2024-12-03 17:44:50|7192.2|7177.2|7192.7|7177.7|7192.7|7177.7|7192.2|7177.2|2
1733247900000|2024-12-03 17:45:00|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7190.8|7175.8|11
1733247920000|2024-12-03 17:45:20|7191.2|7176.2|7190.7|7175.7|7191.3|7176.3|7190.3|7175.3|5
1733247930000|2024-12-03 17:45:30|||||||||1
1733247940000|2024-12-03 17:45:40|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|7191.2|7176.2|0
1733247950000|2024-12-03 17:45:50|7190.8|7175.8|7189.2|7174.2|7190.8|7175.8|7189.2|7174.2|1
1733247960000|2024-12-03 17:46:00|7189.3|7174.3|7189.2|7174.2|7189.7|7174.7|7189.2|7174.2|2
1733247970000|2024-12-03 17:46:10|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|1
1733247980000|2024-12-03 17:46:20|7187.8|7172.8|7188.2|7173.2|7188.2|7173.2|7187.8|7172.8|3
1733247990000|2024-12-03 17:46:30|||||||||4
1733248010000|2024-12-03 17:46:50|7187.8|7172.8|7187.3|7172.3|7187.8|7172.8|7187.3|7172.3|4
1733248020000|2024-12-03 17:47:00|7186.3|7171.3|7185.3|7170.3|7186.3|7171.3|7184.9|7169.9|6
1733248030000|2024-12-03 17:47:10|||||||||1
1733248090000|2024-12-03 17:48:10|7187.3|7172.3|7187.4|7172.4|7187.4|7172.4|7187.3|7172.3|2
1733248110000|2024-12-03 17:48:30|||||||||2
1733248120000|2024-12-03 17:48:40|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|7188.3|7173.3|1
1733248130000|2024-12-03 17:48:50|7189.3|7174.3|7189.3|7174.3|7189.4|7174.4|7189.3|7174.3|3
1733248140000|2024-12-03 17:49:00|7188.8|7173.8|7189.2|7174.2|7189.2|7174.2|7188.8|7173.8|1
1733248150000|2024-12-03 17:49:10|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|19
1733248160000|2024-12-03 17:49:20|7189.4|7174.4|7189.3|7174.3|7190.2|7175.2|7189.3|7174.3|3
1733248180000|2024-12-03 17:49:40|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|1
1733248190000|2024-12-03 17:49:50|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.3|7173.3|3
1733248200000|2024-12-03 17:50:00|7187.9|7172.9|7187.4|7172.4|7187.9|7172.9|7186.9|7171.9|4
1733248210000|2024-12-03 17:50:10|7186.8|7171.8|7186.7|7171.7|7186.8|7171.8|7186.7|7171.7|0
1733248220000|2024-12-03 17:50:20|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1733248250000|2024-12-03 17:50:50|||||||||1
1733248260000|2024-12-03 17:51:00|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|5
1733248280000|2024-12-03 17:51:20|7186.1|7171.1|7186.7|7171.7|7187.6|7172.6|7186.1|7171.1|4
1733248290000|2024-12-03 17:51:30|7187.1|7172.1|7187.6|7172.6|7187.6|7172.6|7187.1|7172.1|1
1733248300000|2024-12-03 17:51:40|||||||||1
1733248330000|2024-12-03 17:52:10|7186.3|7171.3|7186.2|7171.2|7186.3|7171.3|7185.8|7170.8|6
1733248340000|2024-12-03 17:52:20|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1733248380000|2024-12-03 17:53:00|7185.9|7170.9|7185.4|7170.4|7185.9|7170.9|7185.4|7170.4|4
1733248390000|2024-12-03 17:53:10|7186.3|7171.3|7187.6|7172.6|7187.6|7172.6|7186.3|7171.3|12
1733248400000|2024-12-03 17:53:20|7187.4|7172.4|7186.2|7171.2|7187.4|7172.4|7186.2|7171.2|11
1733248410000|2024-12-03 17:53:30|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|1
1733248430000|2024-12-03 17:53:50|7185.2|7170.2|7185.7|7170.7|7185.7|7170.7|7184.8|7169.8|4
1733248440000|2024-12-03 17:54:00|7185.8|7170.8|7184.8|7169.8|7185.8|7170.8|7184.4|7169.4|1
1733248480000|2024-12-03 17:54:40|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|7185.2|7170.2|0
1733248510000|2024-12-03 17:55:10|||||||||1
1733248530000|2024-12-03 17:55:30|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|3
1733248540000|2024-12-03 17:55:40|7186.5|7171.5|7187.1|7172.1|7187.1|7172.1|7186.5|7171.5|2
1733248550000|2024-12-03 17:55:50|7187.6|7172.6|7190.2|7175.2|7190.2|7175.2|7187.6|7172.6|6
1733248560000|2024-12-03 17:56:00|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|7189.7|7174.7|1
1733248570000|2024-12-03 17:56:10|7189.8|7174.8|7189.3|7174.3|7190.2|7175.2|7189.3|7174.3|6
1733248580000|2024-12-03 17:56:20|7191.2|7176.2|7192.7|7177.7|7192.7|7177.7|7191.2|7176.2|3
1733248590000|2024-12-03 17:56:30|7192.8|7177.8|7192.3|7177.3|7192.8|7177.8|7191.8|7176.8|8
1733248600000|2024-12-03 17:56:40|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|0
1733248610000|2024-12-03 17:56:50|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|7191.9|7176.9|12
1733248620000|2024-12-03 17:57:00|7191.8|7176.8|7190.3|7175.3|7191.8|7176.8|7190.3|7175.3|7
1733248630000|2024-12-03 17:57:10|||||||||1
1733248640000|2024-12-03 17:57:20|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|7189.8|7174.8|0
1733248650000|2024-12-03 17:57:30|7190.3|7175.3|7190.7|7175.7|7190.8|7175.8|7190.3|7175.3|10
1733248660000|2024-12-03 17:57:40|7191.1|7176.1|7190.3|7175.3|7191.1|7176.1|7190.3|7175.3|3
1733248670000|2024-12-03 17:57:50|7189.8|7174.8|7188.6|7173.6|7189.8|7174.8|7187.9|7172.9|6
1733248680000|2024-12-03 17:58:00|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|7188.2|7173.2|0
1733248690000|2024-12-03 17:58:10|7187.4|7172.4|7187.2|7172.2|7187.4|7172.4|7187.2|7172.2|6
1733248710000|2024-12-03 17:58:30|7186.8|7171.8|7185.4|7170.4|7186.8|7171.8|7185.4|7170.4|5
1733248720000|2024-12-03 17:58:40|7185.2|7170.2|7184.8|7169.8|7185.2|7170.2|7184.8|7169.8|0
1733248730000|2024-12-03 17:58:50|7185.9|7170.9|7187.2|7172.2|7187.2|7172.2|7185.9|7170.9|10
1733248760000|2024-12-03 17:59:20|7186.8|7171.8|7185.3|7170.3|7186.8|7171.8|7185.3|7170.3|4
1733248780000|2024-12-03 17:59:40|7184.8|7169.8|7185.7|7170.7|7185.7|7170.7|7184.8|7169.8|0
1733248790000|2024-12-03 17:59:50|7185.4|7170.4|7181.9|7166.9|7185.4|7170.4|7181.9|7166.9|29
1733248800000|2024-12-03 18:00:00|7179.8|7164.8|7179.9|7164.9|7180.4|7165.4|7179.4|7164.4|10
1733248810000|2024-12-03 18:00:10|7180.3|7165.3|7181.7|7166.7|7181.7|7166.7|7179.9|7164.9|4
1733248820000|2024-12-03 18:00:20|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|0
1733248830000|2024-12-03 18:00:30|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|7181.3|7166.3|1
1733248840000|2024-12-03 18:00:40|7180.4|7165.4|7179.9|7164.9|7180.4|7165.4|7179.9|7164.9|1
1733248850000|2024-12-03 18:00:50|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1733248860000|2024-12-03 18:01:00|7179.9|7164.9|7180.9|7165.9|7180.9|7165.9|7179.9|7164.9|4
1733248870000|2024-12-03 18:01:10|7180.4|7165.4|7180.9|7165.9|7180.9|7165.9|7180|7165|4
1733248880000|2024-12-03 18:01:20|7182.4|7167.4|7180.4|7165.4|7182.4|7167.4|7180.4|7165.4|6
1733248890000|2024-12-03 18:01:30|7180|7165|7180|7165|7180|7165|7180|7165|0
1733248900000|2024-12-03 18:01:40|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1733248920000|2024-12-03 18:02:00|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.1|7165.1|5
1733248930000|2024-12-03 18:02:10|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|7180.6|7165.6|0
1733248980000|2024-12-03 18:03:00|7180.2|7165.2|7180|7165|7180.2|7165.2|7180|7165|3
1733248990000|2024-12-03 18:03:10|7180.1|7165.1|7180.5|7165.5|7180.5|7165.5|7180.1|7165.1|2
1733249010000|2024-12-03 18:03:30|7179.7|7164.7|7179|7164|7179.7|7164.7|7179|7164|3
1733249040000|2024-12-03 18:04:00|||||||||4
1733249060000|2024-12-03 18:04:20|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|5
1733249090000|2024-12-03 18:04:50|7179|7164|7179|7164|7179|7164|7179|7164|0
1733249100000|2024-12-03 18:05:00|||||||||1
1733249120000|2024-12-03 18:05:20|7178.7|7163.7|7178|7163|7178.7|7163.7|7177.4|7162.4|2
1733249130000|2024-12-03 18:05:30|||||||||2
1733249140000|2024-12-03 18:05:40|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1733249160000|2024-12-03 18:06:00|||||||||1
1733249180000|2024-12-03 18:06:20|7177|7162|7177|7162|7177.5|7162.5|7177|7162|0
1733249190000|2024-12-03 18:06:30|||||||||1
1733249210000|2024-12-03 18:06:50|7176.9|7161.9|7176.5|7161.5|7176.9|7161.9|7176|7161|2
1733249220000|2024-12-03 18:07:00|7176|7161|7177.5|7162.5|7177.5|7162.5|7176|7161|7
1733249250000|2024-12-03 18:07:30|||||||||1
1733249270000|2024-12-03 18:07:50|7178|7163|7178|7163|7178|7163|7178|7163|1
1733249280000|2024-12-03 18:08:00|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.4|7162.4|39
1733249320000|2024-12-03 18:08:40|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1733249330000|2024-12-03 18:08:50|||||||||1
1733249340000|2024-12-03 18:09:00|7180.3|7165.3|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|9
1733249350000|2024-12-03 18:09:10|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|6
1733249380000|2024-12-03 18:09:40|7181.4|7166.4|7182.4|7167.4|7182.4|7167.4|7181.4|7166.4|1
1733249390000|2024-12-03 18:09:50|||||||||4
1733249410000|2024-12-03 18:10:10|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|1
1733249420000|2024-12-03 18:10:20|7181.9|7166.9|7181.8|7166.8|7182.3|7167.3|7180.9|7165.9|19
1733249430000|2024-12-03 18:10:30|7182.2|7167.2|7182.3|7167.3|7182.3|7167.3|7182.2|7167.2|2
1733249440000|2024-12-03 18:10:40|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|1
1733249450000|2024-12-03 18:10:50|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|7181.9|7166.9|0
1733249460000|2024-12-03 18:11:00|7182.7|7167.7|7183.1|7168.1|7183.1|7168.1|7182.7|7167.7|34
1733249510000|2024-12-03 18:11:50|||||||||1
1733249520000|2024-12-03 18:12:00|7183.2|7168.2|7182.1|7167.1|7183.2|7168.2|7181.7|7166.7|7
1733249530000|2024-12-03 18:12:10|7182|7167|7181.2|7166.2|7182|7167|7181.2|7166.2|1
1733249550000|2024-12-03 18:12:30|7181.7|7166.7|7180.6|7165.6|7182.6|7167.6|7180.6|7165.6|10
1733249570000|2024-12-03 18:12:50|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1733249580000|2024-12-03 18:13:00|7179.7|7164.7|7177.2|7162.2|7179.7|7164.7|7177.2|7162.2|2
1733249590000|2024-12-03 18:13:10|7178.2|7163.2|7178.2|7163.2|7178.2|7163.2|7177.8|7162.8|1
1733249600000|2024-12-03 18:13:20|7177.8|7162.8|7176.8|7161.8|7177.8|7162.8|7176.8|7161.8|2
1733249610000|2024-12-03 18:13:30|7177.2|7162.2|7176.8|7161.8|7177.2|7162.2|7176.8|7161.8|0
1733249620000|2024-12-03 18:13:40|7177.2|7162.2|7177.2|7162.2|7177.2|7162.2|7176.8|7161.8|0
1733249630000|2024-12-03 18:13:50|7178.6|7163.6|7179.1|7164.1|7179.1|7164.1|7178.6|7163.6|2
1733249640000|2024-12-03 18:14:00|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1733249660000|2024-12-03 18:14:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|1
1733249670000|2024-12-03 18:14:30|||||||||1
1733249680000|2024-12-03 18:14:40|||||||||1
1733249700000|2024-12-03 18:15:00|7180.1|7165.1|7180.1|7165.1|7180.2|7165.2|7179.7|7164.7|3
1733249710000|2024-12-03 18:15:10|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|0
1733249740000|2024-12-03 18:15:40|7180.3|7165.3|7182.1|7167.1|7182.1|7167.1|7180.3|7165.3|9
1733249750000|2024-12-03 18:15:50|||||||||1
1733249760000|2024-12-03 18:16:00|7182.6|7167.6|7183|7168|7183|7168|7182.6|7167.6|0
1733249770000|2024-12-03 18:16:10|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1733249780000|2024-12-03 18:16:20|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|7182.7|7167.7|1
1733249790000|2024-12-03 18:16:30|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1733249800000|2024-12-03 18:16:40|7182.7|7167.7|7181.7|7166.7|7182.7|7167.7|7181.7|7166.7|8
1733249810000|2024-12-03 18:16:50|7183.1|7168.1|7182.2|7167.2|7183.1|7168.1|7182.2|7167.2|2
1733249820000|2024-12-03 18:17:00|||||||||3
1733249860000|2024-12-03 18:17:40|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|3
1733249870000|2024-12-03 18:17:50|7182.2|7167.2|7184.9|7169.9|7184.9|7169.9|7182.2|7167.2|4
1733249890000|2024-12-03 18:18:10|||||||||1
1733249900000|2024-12-03 18:18:20|7185|7170|7185|7170|7185|7170|7185|7170|2
1733249910000|2024-12-03 18:18:30|7185.4|7170.4|7185.1|7170.1|7185.9|7170.9|7185.1|7170.1|1
1733249930000|2024-12-03 18:18:50|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|5
1733249940000|2024-12-03 18:19:00|7186|7171|7185.6|7170.6|7186|7171|7185.1|7170.1|20
1733249950000|2024-12-03 18:19:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1733249960000|2024-12-03 18:19:20|7185.6|7170.6|7185.1|7170.1|7185.6|7170.6|7185.1|7170.1|5
1733249980000|2024-12-03 18:19:40|7184.6|7169.6|7185|7170|7185|7170|7184.6|7169.6|2
1733249990000|2024-12-03 18:19:50|7184.6|7169.6|7184.1|7169.1|7184.6|7169.6|7184.1|7169.1|2
1733250000000|2024-12-03 18:20:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1733250010000|2024-12-03 18:20:10|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|5
1733250020000|2024-12-03 18:20:20|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|1
1733250030000|2024-12-03 18:20:30|7186|7171|7186|7171|7186|7171|7186|7171|0
1733250050000|2024-12-03 18:20:50|7185.6|7170.6|7186|7171|7186|7171|7185.6|7170.6|2
1733250060000|2024-12-03 18:21:00|7185.9|7170.9|7185.6|7170.6|7185.9|7170.9|7184.7|7169.7|6
1733250070000|2024-12-03 18:21:10|7184.7|7169.7|7184.3|7169.3|7184.7|7169.7|7184.3|7169.3|3
1733250080000|2024-12-03 18:21:20|7184.1|7169.1|7184.6|7169.6|7184.6|7169.6|7184.1|7169.1|1
1733250100000|2024-12-03 18:21:40|7185|7170|7185.1|7170.1|7185.1|7170.1|7185|7170|4
1733250110000|2024-12-03 18:21:50|7184|7169|7182.6|7167.6|7184|7169|7182.6|7167.6|2
1733250120000|2024-12-03 18:22:00|7183|7168|7183|7168|7183|7168|7182.6|7167.6|4
1733250170000|2024-12-03 18:22:50|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|0
1733250180000|2024-12-03 18:23:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|13
1733250200000|2024-12-03 18:23:20|||||||||1
1733250210000|2024-12-03 18:23:30|||||||||1
1733250230000|2024-12-03 18:23:50|7184.6|7169.6|7184|7169|7184.6|7169.6|7184|7169|3
1733250250000|2024-12-03 18:24:10|7183.6|7168.6|7184|7169|7184|7169|7183.6|7168.6|1
1733250260000|2024-12-03 18:24:20|7184.6|7169.6|7185|7170|7186|7171|7184|7169|5
1733250270000|2024-12-03 18:24:30|7184.6|7169.6|7183.6|7168.6|7184.6|7169.6|7183.6|7168.6|1
1733250280000|2024-12-03 18:24:40|7183.2|7168.2|7184|7169|7184|7169|7183.2|7168.2|2
1733250300000|2024-12-03 18:25:00|7183.6|7168.6|7183.2|7168.2|7183.6|7168.6|7183.2|7168.2|1
1733250340000|2024-12-03 18:25:40|||||||||1
1733250350000|2024-12-03 18:25:50|||||||||1
1733250360000|2024-12-03 18:26:00|7182.7|7167.7|7183.1|7168.1|7183.1|7168.1|7182.7|7167.7|1
1733250370000|2024-12-03 18:26:10|7182.7|7167.7|7182.1|7167.1|7182.7|7167.7|7182.1|7167.1|4
1733250390000|2024-12-03 18:26:30|7181.7|7166.7|7182.1|7167.1|7182.1|7167.1|7181.7|7166.7|1
1733250400000|2024-12-03 18:26:40|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1733250420000|2024-12-03 18:27:00|||||||||2
1733250430000|2024-12-03 18:27:10|7181.7|7166.7|7182.1|7167.1|7182.1|7167.1|7181.7|7166.7|4
1733250440000|2024-12-03 18:27:20|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|7182.2|7167.2|1
1733250450000|2024-12-03 18:27:30|7182.7|7167.7|7183.1|7168.1|7183.1|7168.1|7182.7|7167.7|3
1733250460000|2024-12-03 18:27:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7182.7|7167.7|0
1733250470000|2024-12-03 18:27:50|||||||||1
1733250480000|2024-12-03 18:28:00|7182.7|7167.7|7183|7168|7183.6|7168.6|7182|7167|9
1733250490000|2024-12-03 18:28:10|7182.1|7167.1|7182.6|7167.6|7182.6|7167.6|7182.1|7167.1|1
1733250510000|2024-12-03 18:28:30|7183|7168|7183|7168|7183|7168|7183|7168|0
1733250530000|2024-12-03 18:28:50|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|2
1733250540000|2024-12-03 18:29:00|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|1
1733250550000|2024-12-03 18:29:10|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|0
1733250560000|2024-12-03 18:29:20|7184|7169|7181.6|7166.6|7184|7169|7181.6|7166.6|4
1733250570000|2024-12-03 18:29:30|7179.8|7164.8|7180.1|7165.1|7180.5|7165.5|7179.8|7164.8|1
1733250580000|2024-12-03 18:29:40|7179.6|7164.6|7179.2|7164.2|7179.6|7164.6|7179.1|7164.1|1
1733250600000|2024-12-03 18:30:00|7179.1|7164.1|7177.1|7162.1|7179.1|7164.1|7177.1|7162.1|2
1733250610000|2024-12-03 18:30:10|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7177.2|7162.2|3
1733250620000|2024-12-03 18:30:20|7178.6|7163.6|7178.2|7163.2|7179.1|7164.1|7178.2|7163.2|2
1733250630000|2024-12-03 18:30:30|7179|7164|7179|7164|7179|7164|7179|7164|5
1733250640000|2024-12-03 18:30:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733250660000|2024-12-03 18:31:00|7179.6|7164.6|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|0
1733250670000|2024-12-03 18:31:10|||||||||2
1733250690000|2024-12-03 18:31:30|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7178.7|7163.7|2
1733250700000|2024-12-03 18:31:40|||||||||1
1733250710000|2024-12-03 18:31:50|7179|7164|7177.3|7162.3|7179|7164|7177.3|7162.3|4
1733250720000|2024-12-03 18:32:00|7176.8|7161.8|7177.8|7162.8|7178|7163|7176.8|7161.8|2
1733250730000|2024-12-03 18:32:10|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|7177.7|7162.7|1
1733250750000|2024-12-03 18:32:30|||||||||1
1733250760000|2024-12-03 18:32:40|7179.2|7164.2|7179.6|7164.6|7179.6|7164.6|7179.2|7164.2|2
1733250780000|2024-12-03 18:33:00|7179.2|7164.2|7178.9|7163.9|7179.6|7164.6|7178.9|7163.9|14
1733250790000|2024-12-03 18:33:10|7179.3|7164.3|7178.5|7163.5|7179.3|7164.3|7178.5|7163.5|1
1733250810000|2024-12-03 18:33:30|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7177.9|7162.9|2
1733250820000|2024-12-03 18:33:40|||||||||1
1733250830000|2024-12-03 18:33:50|7178.7|7163.7|7178.3|7163.3|7178.7|7163.7|7178.3|7163.3|1
1733250840000|2024-12-03 18:34:00|7178.8|7163.8|7181.1|7166.1|7181.1|7166.1|7178.8|7163.8|10
1733250860000|2024-12-03 18:34:20|||||||||1
1733250870000|2024-12-03 18:34:30|7181.6|7166.6|7180.1|7165.1|7181.6|7166.6|7180.1|7165.1|2
1733250890000|2024-12-03 18:34:50|7179.7|7164.7|7180.1|7165.1|7180.1|7165.1|7179.7|7164.7|2
1733250900000|2024-12-03 18:35:00|||||||||1
1733250920000|2024-12-03 18:35:20|||||||||1
1733250930000|2024-12-03 18:35:30|7179.8|7164.8|7180.2|7165.2|7180.2|7165.2|7179.8|7164.8|3
1733250940000|2024-12-03 18:35:40|7180.7|7165.7|7180.2|7165.2|7180.7|7165.7|7180.2|7165.2|2
1733250950000|2024-12-03 18:35:50|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|1
1733250960000|2024-12-03 18:36:00|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.2|7166.2|6
1733250970000|2024-12-03 18:36:10|7182.1|7167.1|7182.3|7167.3|7182.6|7167.6|7182.1|7167.1|10
1733250980000|2024-12-03 18:36:20|7182.7|7167.7|7182.3|7167.3|7182.7|7167.7|7182.3|7167.3|1
1733250990000|2024-12-03 18:36:30|7181.9|7166.9|7182.3|7167.3|7182.3|7167.3|7181.9|7166.9|3
1733251010000|2024-12-03 18:36:50|7181.1|7166.1|7181.3|7166.3|7181.7|7166.7|7181.1|7166.1|1
1733251030000|2024-12-03 18:37:10|7180.9|7165.9|7181.3|7166.3|7181.3|7166.3|7180.9|7165.9|4
1733251040000|2024-12-03 18:37:20|7180.9|7165.9|7180.9|7165.9|7181.3|7166.3|7180.8|7165.8|1
1733251050000|2024-12-03 18:37:30|||||||||7
1733251060000|2024-12-03 18:37:40|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|10
1733251070000|2024-12-03 18:37:50|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|0
1733251080000|2024-12-03 18:38:00|7179.3|7164.3|7179.9|7164.9|7180.3|7165.3|7179.3|7164.3|11
1733251090000|2024-12-03 18:38:10|7179.4|7164.4|7179.8|7164.8|7179.8|7164.8|7179.4|7164.4|1
1733251120000|2024-12-03 18:38:40|7179.5|7164.5|7180.3|7165.3|7180.3|7165.3|7179.5|7164.5|1
1733251130000|2024-12-03 18:38:50|||||||||2
1733251140000|2024-12-03 18:39:00|7180.4|7165.4|7180.3|7165.3|7180.4|7165.4|7179.9|7164.9|1
1733251150000|2024-12-03 18:39:10|7180|7165|7180.4|7165.4|7180.4|7165.4|7179.9|7164.9|1
1733251170000|2024-12-03 18:39:30|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7182.3|7167.3|7
1733251180000|2024-12-03 18:39:40|7182.7|7167.7|7182.3|7167.3|7182.8|7167.8|7182.3|7167.3|2
1733251190000|2024-12-03 18:39:50|||||||||1
1733251210000|2024-12-03 18:40:10|||||||||1
1733251230000|2024-12-03 18:40:30|7182.7|7167.7|7182.8|7167.8|7182.8|7167.8|7182.7|7167.7|0
1733251240000|2024-12-03 18:40:40|7183.8|7168.8|7184.3|7169.3|7184.9|7169.9|7183.8|7168.8|11
1733251260000|2024-12-03 18:41:00|7183.9|7168.9|7182.3|7167.3|7184.3|7169.3|7182.3|7167.3|6
1733251270000|2024-12-03 18:41:10|7181.9|7166.9|7180.4|7165.4|7181.9|7166.9|7180.4|7165.4|4
1733251280000|2024-12-03 18:41:20|||||||||3
1733251300000|2024-12-03 18:41:40|||||||||1
1733251310000|2024-12-03 18:41:50|||||||||2
1733251320000|2024-12-03 18:42:00|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|2
1733251340000|2024-12-03 18:42:20|7179.5|7164.5|7180.5|7165.5|7181.5|7166.5|7179.4|7164.4|16
1733251350000|2024-12-03 18:42:30|7180.1|7165.1|7180.5|7165.5|7180.5|7165.5|7180.1|7165.1|0
1733251370000|2024-12-03 18:42:50|7181.5|7166.5|7181.1|7166.1|7181.5|7166.5|7181.1|7166.1|1
1733251380000|2024-12-03 18:43:00|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.1|7166.1|4
1733251400000|2024-12-03 18:43:20|7182|7167|7182.5|7167.5|7182.5|7167.5|7182|7167|1
1733251430000|2024-12-03 18:43:50|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|2
1733251440000|2024-12-03 18:44:00|7182.5|7167.5|7182.1|7167.1|7182.5|7167.5|7182.1|7167.1|1
1733251450000|2024-12-03 18:44:10|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1733251460000|2024-12-03 18:44:20|||||||||1
1733251480000|2024-12-03 18:44:40|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1733251490000|2024-12-03 18:44:50|7183.1|7168.1|7182.5|7167.5|7184.4|7169.4|7182.5|7167.5|17
1733251510000|2024-12-03 18:45:10|||||||||3
1733251540000|2024-12-03 18:45:40|||||||||1
1733251550000|2024-12-03 18:45:50|7183.3|7168.3|7183.4|7168.4|7183.5|7168.5|7183.1|7168.1|13
1733251560000|2024-12-03 18:46:00|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|7183.5|7168.5|2
1733251570000|2024-12-03 18:46:10|7183.9|7168.9|7183.5|7168.5|7184.4|7169.4|7183.1|7168.1|5
1733251580000|2024-12-03 18:46:20|7182.6|7167.6|7182.5|7167.5|7182.6|7167.6|7182.5|7167.5|8
1733251610000|2024-12-03 18:46:50|7182.9|7167.9|7182.6|7167.6|7182.9|7167.9|7182.6|7167.6|1
1733251620000|2024-12-03 18:47:00|7182.5|7167.5|7182.5|7167.5|7183|7168|7182.5|7167.5|5
1733251640000|2024-12-03 18:47:20|||||||||7
1733251650000|2024-12-03 18:47:30|||||||||1
1733251670000|2024-12-03 18:47:50|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|2
1733251680000|2024-12-03 18:48:00|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|7182.5|7167.5|1
1733251700000|2024-12-03 18:48:20|||||||||4
1733251710000|2024-12-03 18:48:30|||||||||4
1733251730000|2024-12-03 18:48:50|7184.4|7169.4|7184.9|7169.9|7184.9|7169.9|7184.4|7169.4|4
1733251740000|2024-12-03 18:49:00|7185|7170|7186.9|7171.9|7186.9|7171.9|7185|7170|2
1733251750000|2024-12-03 18:49:10|||||||||4
1733251760000|2024-12-03 18:49:20|7185.5|7170.5|7184.4|7169.4|7185.5|7170.5|7184.4|7169.4|4
1733251770000|2024-12-03 18:49:30|7184|7169|7184|7169|7184|7169|7184|7169|3
1733251780000|2024-12-03 18:49:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1733251790000|2024-12-03 18:49:50|7185.9|7170.9|7185.5|7170.5|7185.9|7170.9|7185.5|7170.5|6
1733251800000|2024-12-03 18:50:00|7185.1|7170.1|7185.9|7170.9|7185.9|7170.9|7185.1|7170.1|6
1733251810000|2024-12-03 18:50:10|7185.8|7170.8|7184.5|7169.5|7185.9|7170.9|7184.5|7169.5|6
1733251830000|2024-12-03 18:50:30|||||||||1
1733251840000|2024-12-03 18:50:40|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|3
1733251850000|2024-12-03 18:50:50|7183.5|7168.5|7183.6|7168.6|7183.6|7168.6|7183.5|7168.5|3
1733251860000|2024-12-03 18:51:00|7183.5|7168.5|7182.5|7167.5|7183.5|7168.5|7182.5|7167.5|4
1733251870000|2024-12-03 18:51:10|||||||||6
1733251890000|2024-12-03 18:51:30|||||||||1
1733251900000|2024-12-03 18:51:40|||||||||1
1733251910000|2024-12-03 18:51:50|7182.9|7167.9|7183.1|7168.1|7183.1|7168.1|7182.9|7167.9|0
1733251920000|2024-12-03 18:52:00|7182.1|7167.1|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|13
1733251940000|2024-12-03 18:52:20|||||||||4
1733251950000|2024-12-03 18:52:30|7181.2|7166.2|7181.6|7166.6|7181.6|7166.6|7181.2|7166.2|23
1733251960000|2024-12-03 18:52:40|||||||||2
1733251970000|2024-12-03 18:52:50|7182.1|7167.1|7180.7|7165.7|7182.1|7167.1|7180.7|7165.7|10
1733251980000|2024-12-03 18:53:00|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|3
1733251990000|2024-12-03 18:53:10|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7180.7|7165.7|5
1733252000000|2024-12-03 18:53:20|7181.3|7166.3|7181.7|7166.7|7181.7|7166.7|7181.3|7166.3|1
1733252010000|2024-12-03 18:53:30|||||||||3
1733252020000|2024-12-03 18:53:40|||||||||1
1733252030000|2024-12-03 18:53:50|7181.3|7166.3|7181.2|7166.2|7181.3|7166.3|7181.2|7166.2|2
1733252040000|2024-12-03 18:54:00|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|7181.7|7166.7|0
1733252050000|2024-12-03 18:54:10|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|22
1733252060000|2024-12-03 18:54:20|7180.3|7165.3|7179.9|7164.9|7180.3|7165.3|7179.9|7164.9|1
1733252070000|2024-12-03 18:54:30|7180|7165|7179.4|7164.4|7180|7165|7179.4|7164.4|5
1733252080000|2024-12-03 18:54:40|7179|7164|7178.5|7163.5|7179|7164|7178.5|7163.5|2
1733252090000|2024-12-03 18:54:50|7177.3|7162.3|7177.1|7162.1|7178|7163|7177|7162|9
1733252100000|2024-12-03 18:55:00|7176|7161|7176|7161|7176|7161|7176|7161|2
1733252110000|2024-12-03 18:55:10|7175|7160|7175|7160|7175|7160|7175|7160|5
1733252120000|2024-12-03 18:55:20|7174.6|7159.6|7175|7160|7175|7160|7174.6|7159.6|5
1733252130000|2024-12-03 18:55:30|||||||||1
1733252140000|2024-12-03 18:55:40|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|5
1733252150000|2024-12-03 18:55:50|7175|7160|7175|7160|7175.5|7160.5|7175|7160|3
1733252160000|2024-12-03 18:56:00|7174.5|7159.5|7173.6|7158.6|7174.5|7159.5|7173.6|7158.6|37
1733252180000|2024-12-03 18:56:20|||||||||4
1733252190000|2024-12-03 18:56:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|2
1733252200000|2024-12-03 18:56:40|7174|7159|7172.7|7157.7|7174|7159|7172.6|7157.6|8
1733252210000|2024-12-03 18:56:50|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|6
1733252220000|2024-12-03 18:57:00|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|23
1733252230000|2024-12-03 18:57:10|7171.6|7156.6|7171.2|7156.2|7171.6|7156.6|7171.2|7156.2|3
1733252240000|2024-12-03 18:57:20|7171.6|7156.6|7170.1|7155.1|7171.6|7156.6|7170.1|7155.1|3
1733252260000|2024-12-03 18:57:40|7170|7155|7169.6|7154.6|7170|7155|7169.6|7154.6|5
1733252270000|2024-12-03 18:57:50|7169.4|7154.4|7168.2|7153.2|7169.4|7154.4|7168.2|7153.2|46
1733252280000|2024-12-03 18:58:00|7167.8|7152.8|7166.8|7151.8|7167.8|7152.8|7166.8|7151.8|10
1733252290000|2024-12-03 18:58:10|7166.7|7151.7|7166.8|7151.8|7166.9|7151.9|7166.7|7151.7|36
1733252300000|2024-12-03 18:58:20|7166.9|7151.9|7166.3|7151.3|7167.7|7152.7|7165.3|7150.3|8
1733252320000|2024-12-03 18:58:40|7166.2|7151.2|7166.6|7151.6|7166.6|7151.6|7166.2|7151.2|23
1733252330000|2024-12-03 18:58:50|7167|7152|7166.6|7151.6|7167|7152|7166.6|7151.6|1
1733252340000|2024-12-03 18:59:00|7167.5|7152.5|7166.6|7151.6|7167.5|7152.5|7166.6|7151.6|4
1733252360000|2024-12-03 18:59:20|7165.2|7150.2|7164.5|7149.5|7165.2|7150.2|7164.5|7149.5|5
1733252370000|2024-12-03 18:59:30|||||||||8
1733252390000|2024-12-03 18:59:50|7164.1|7149.1|7163.2|7148.2|7164.1|7149.1|7163.2|7148.2|3
1733252400000|2024-12-03 19:00:00|7163.1|7148.1|7162|7147|7163.1|7148.1|7162|7147|4
1733252410000|2024-12-03 19:00:10|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|0
1733252430000|2024-12-03 19:00:30|7162|7147|7162|7147|7162|7147|7162|7147|5
1733252450000|2024-12-03 19:00:50|7161.2|7146.2|7160.5|7145.5|7161.2|7146.2|7160.5|7145.5|8
1733252460000|2024-12-03 19:01:00|7160|7145|7159.6|7144.6|7160|7145|7159.6|7144.6|3
1733252470000|2024-12-03 19:01:10|7159.5|7144.5|7159.2|7144.2|7159.6|7144.6|7159.2|7144.2|7
1733252480000|2024-12-03 19:01:20|7158.6|7143.6|7159.2|7144.2|7159.2|7144.2|7158.6|7143.6|6
1733252490000|2024-12-03 19:01:30|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|4
1733252500000|2024-12-03 19:01:40|7158.2|7143.2|7157.2|7142.2|7158.2|7143.2|7157.2|7142.2|8
1733252510000|2024-12-03 19:01:50|7158.6|7143.6|7157.7|7142.7|7158.6|7143.6|7157.2|7142.2|4
1733252520000|2024-12-03 19:02:00|7157.6|7142.6|7157.2|7142.2|7157.6|7142.6|7157.2|7142.2|2
1733252540000|2024-12-03 19:02:20|||||||||1
1733252550000|2024-12-03 19:02:30|7157|7142|7157.1|7142.1|7157.1|7142.1|7156.6|7141.6|4
1733252560000|2024-12-03 19:02:40|7156.7|7141.7|7157.2|7142.2|7157.2|7142.2|7156.2|7141.2|14
1733252570000|2024-12-03 19:02:50|7157|7142|7155.7|7140.7|7157|7142|7155.1|7140.1|7
1733252580000|2024-12-03 19:03:00|7155.6|7140.6|7155.2|7140.2|7155.7|7140.7|7155.2|7140.2|4
1733252590000|2024-12-03 19:03:10|||||||||2
1733252600000|2024-12-03 19:03:20|7154.7|7139.7|7154.6|7139.6|7155|7140|7154.6|7139.6|9
1733252610000|2024-12-03 19:03:30|||||||||5
1733252620000|2024-12-03 19:03:40|||||||||12
1733252630000|2024-12-03 19:03:50|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|17
1733252640000|2024-12-03 19:04:00|7153.5|7138.5|7153.2|7138.2|7154|7139|7153.2|7138.2|11
1733252650000|2024-12-03 19:04:10|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|7152.1|7137.1|4
1733252660000|2024-12-03 19:04:20|7152|7137|7150.3|7135.3|7152|7137|7150.3|7135.3|11
1733252670000|2024-12-03 19:04:30|7150.1|7135.1|7149.6|7134.6|7150.1|7135.1|7149.6|7134.6|5
1733252680000|2024-12-03 19:04:40|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7147.7|7132.7|7
1733252690000|2024-12-03 19:04:50|7148.2|7133.2|7148.1|7133.1|7148.5|7133.5|7147.7|7132.7|4
1733252700000|2024-12-03 19:05:00|7148.2|7133.2|7147.3|7132.3|7148.2|7133.2|7147.1|7132.1|9
1733252710000|2024-12-03 19:05:10|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|7147.2|7132.2|6
1733252720000|2024-12-03 19:05:20|7148.2|7133.2|7150.4|7135.4|7150.4|7135.4|7147.3|7132.3|25
1733252730000|2024-12-03 19:05:30|7151.1|7136.1|7151.1|7136.1|7152.9|7137.9|7151.1|7136.1|5
1733252740000|2024-12-03 19:05:40|7150.7|7135.7|7152.5|7137.5|7152.5|7137.5|7150.3|7135.3|7
1733252750000|2024-12-03 19:05:50|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|16
1733252760000|2024-12-03 19:06:00|7152.4|7137.4|7151.6|7136.6|7152.4|7137.4|7151.6|7136.6|1
1733252770000|2024-12-03 19:06:10|7150.8|7135.8|7150.1|7135.1|7150.8|7135.8|7150.1|7135.1|13
1733252780000|2024-12-03 19:06:20|7150.6|7135.6|7150.8|7135.8|7151.6|7136.6|7150.6|7135.6|10
1733252790000|2024-12-03 19:06:30|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|7150.7|7135.7|9
1733252800000|2024-12-03 19:06:40|7152|7137|7150.8|7135.8|7152|7137|7150.8|7135.8|6
1733252810000|2024-12-03 19:06:50|7150.2|7135.2|7149.8|7134.8|7150.2|7135.2|7149.8|7134.8|7
1733252820000|2024-12-03 19:07:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1733252830000|2024-12-03 19:07:10|7149.8|7134.8|7149.3|7134.3|7149.8|7134.8|7148.9|7133.9|9
1733252840000|2024-12-03 19:07:20|7149.7|7134.7|7149.3|7134.3|7149.7|7134.7|7149.3|7134.3|6
1733252860000|2024-12-03 19:07:40|||||||||7
1733252870000|2024-12-03 19:07:50|7149.2|7134.2|7148.4|7133.4|7149.2|7134.2|7148.4|7133.4|18
1733252880000|2024-12-03 19:08:00|7147.9|7132.9|7147|7132|7147.9|7132.9|7147|7132|48
1733252890000|2024-12-03 19:08:10|7147.1|7132.1|7147|7132|7147.9|7132.9|7147|7132|11
1733252900000|2024-12-03 19:08:20|7146.6|7131.6|7146|7131|7146.6|7131.6|7145.5|7130.5|2
1733252910000|2024-12-03 19:08:30|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|7145.1|7130.1|9
1733252920000|2024-12-03 19:08:40|||||||||33
1733252930000|2024-12-03 19:08:50|7146.4|7131.4|7145.1|7130.1|7146.4|7131.4|7144.6|7129.6|10
1733252940000|2024-12-03 19:09:00|7145.6|7130.6|7144.1|7129.1|7145.6|7130.6|7144.1|7129.1|10
1733252950000|2024-12-03 19:09:10|7143.1|7128.1|7144.1|7129.1|7144.1|7129.1|7143.1|7128.1|14
1733252960000|2024-12-03 19:09:20|7144|7129|7143.1|7128.1|7144|7129|7143.1|7128.1|14
1733252970000|2024-12-03 19:09:30|||||||||8
1733252980000|2024-12-03 19:09:40|||||||||7
1733252990000|2024-12-03 19:09:50|7142.6|7127.6|7142.6|7127.6|7143.1|7128.1|7142.6|7127.6|18
1733253000000|2024-12-03 19:10:00|7143.5|7128.5|7148.5|7133.5|7148.5|7133.5|7143.5|7128.5|21
1733253010000|2024-12-03 19:10:10|7148|7133|7147.4|7132.4|7148.5|7133.5|7147.1|7132.1|36
1733253020000|2024-12-03 19:10:20|7147.3|7132.3|7147.4|7132.4|7147.4|7132.4|7147.3|7132.3|13
1733253030000|2024-12-03 19:10:30|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.4|7133.4|10
1733253040000|2024-12-03 19:10:40|||||||||3
1733253050000|2024-12-03 19:10:50|7148.7|7133.7|7147.9|7132.9|7148.8|7133.8|7146.9|7131.9|12
1733253060000|2024-12-03 19:11:00|7148.4|7133.4|7146|7131|7148.4|7133.4|7145.6|7130.6|9
1733253070000|2024-12-03 19:11:10|7146.4|7131.4|7146|7131|7146.4|7131.4|7146|7131|1
1733253080000|2024-12-03 19:11:20|7145.6|7130.6|7146|7131|7146|7131|7145.6|7130.6|9
1733253090000|2024-12-03 19:11:30|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|9
1733253100000|2024-12-03 19:11:40|7147.7|7132.7|7148|7133|7148|7133|7147.7|7132.7|14
1733253110000|2024-12-03 19:11:50|7148.5|7133.5|7149.1|7134.1|7149.1|7134.1|7148.5|7133.5|82
1733253120000|2024-12-03 19:12:00|7149.6|7134.6|7149|7134|7150.4|7135.4|7149|7134|24
1733253130000|2024-12-03 19:12:10|7149.4|7134.4|7150.9|7135.9|7150.9|7135.9|7149|7134|11
1733253140000|2024-12-03 19:12:20|7150.8|7135.8|7149.9|7134.9|7150.9|7135.9|7149|7134|39
1733253150000|2024-12-03 19:12:30|7150|7135|7151.4|7136.4|7151.4|7136.4|7150|7135|45
1733253160000|2024-12-03 19:12:40|7152.4|7137.4|7151.5|7136.5|7152.4|7137.4|7151.5|7136.5|6
1733253170000|2024-12-03 19:12:50|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|7151.9|7136.9|2
1733253180000|2024-12-03 19:13:00|7151.5|7136.5|7156.3|7141.3|7156.3|7141.3|7151.5|7136.5|24
1733253190000|2024-12-03 19:13:10|7156.8|7141.8|7157.8|7142.8|7157.8|7142.8|7156.8|7141.8|9
1733253200000|2024-12-03 19:13:20|7157.4|7142.4|7157.4|7142.4|7157.8|7142.8|7157.4|7142.4|3
1733253210000|2024-12-03 19:13:30|||||||||6
1733253220000|2024-12-03 19:13:40|7156.9|7141.9|7157.4|7142.4|7157.4|7142.4|7156.8|7141.8|10
1733253230000|2024-12-03 19:13:50|||||||||1
1733253240000|2024-12-03 19:14:00|7157|7142|7157|7142|7159.3|7144.3|7156.8|7141.8|105
1733253250000|2024-12-03 19:14:10|7156.9|7141.9|7159.2|7144.2|7159.2|7144.2|7153.9|7138.9|131
1733253260000|2024-12-03 19:14:20|7158.8|7143.8|7159.6|7144.6|7159.6|7144.6|7157.3|7142.3|102
1733253270000|2024-12-03 19:14:30|7159.5|7144.5|7155.7|7140.7|7159.5|7144.5|7154.7|7139.7|386
1733253280000|2024-12-03 19:14:40|7154.5|7139.5|7154.8|7139.8|7155.2|7140.2|7152.9|7137.9|215
1733253290000|2024-12-03 19:14:50|7155.3|7140.3|7156|7141|7156.4|7141.4|7154.9|7139.9|204
1733253300000|2024-12-03 19:15:00|7155.5|7140.5|7155.4|7140.4|7156.5|7141.5|7154.9|7139.9|58
1733253310000|2024-12-03 19:15:10|7155|7140|7153.1|7138.1|7155.5|7140.5|7152.6|7137.6|12
1733253320000|2024-12-03 19:15:20|7152.7|7137.7|7152.1|7137.1|7152.7|7137.7|7152.1|7137.1|74
1733253330000|2024-12-03 19:15:30|7152.9|7137.9|7152.1|7137.1|7152.9|7137.9|7152.1|7137.1|15
1733253340000|2024-12-03 19:15:40|7151.6|7136.6|7151.6|7136.6|7152.1|7137.1|7151.6|7136.6|6
1733253350000|2024-12-03 19:15:50|7152.1|7137.1|7153.9|7138.9|7154.3|7139.3|7152|7137|45
1733253360000|2024-12-03 19:16:00|7153.8|7138.8|7152.2|7137.2|7153.8|7138.8|7151.8|7136.8|5
1733253370000|2024-12-03 19:16:10|7151.9|7136.9|7152.3|7137.3|7152.8|7137.8|7151.8|7136.8|3
1733253380000|2024-12-03 19:16:20|7151.9|7136.9|7151.4|7136.4|7151.9|7136.9|7151.3|7136.3|2
1733253390000|2024-12-03 19:16:30|7151.3|7136.3|7152.3|7137.3|7152.3|7137.3|7151.3|7136.3|3
1733253410000|2024-12-03 19:16:50|7152.4|7137.4|7152.8|7137.8|7152.8|7137.8|7152.4|7137.4|28
1733253420000|2024-12-03 19:17:00|||||||||34
1733253440000|2024-12-03 19:17:20|7152.9|7137.9|7154.7|7139.7|7154.7|7139.7|7152.9|7137.9|39
1733253450000|2024-12-03 19:17:30|||||||||2
1733253460000|2024-12-03 19:17:40|7155.1|7140.1|7154.7|7139.7|7155.1|7140.1|7154.7|7139.7|1
1733253470000|2024-12-03 19:17:50|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7154.7|7139.7|7
1733253480000|2024-12-03 19:18:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|2
1733253500000|2024-12-03 19:18:20|7155.1|7140.1|7154.7|7139.7|7155.1|7140.1|7154.7|7139.7|2
1733253510000|2024-12-03 19:18:30|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|2
1733253520000|2024-12-03 19:18:40|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|4
1733253530000|2024-12-03 19:18:50|7155.1|7140.1|7152.2|7137.2|7156.1|7141.1|7152.2|7137.2|4
1733253540000|2024-12-03 19:19:00|7152.1|7137.1|7155.6|7140.6|7155.6|7140.6|7152.1|7137.1|28
1733253550000|2024-12-03 19:19:10|7154.6|7139.6|7154.1|7139.1|7154.6|7139.6|7153.6|7138.6|10
1733253560000|2024-12-03 19:19:20|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7154.6|7139.6|0
1733253570000|2024-12-03 19:19:30|7154.6|7139.6|7154.1|7139.1|7154.6|7139.6|7154.1|7139.1|2
1733253580000|2024-12-03 19:19:40|7153.7|7138.7|7154.1|7139.1|7154.6|7139.6|7153.7|7138.7|4
1733253590000|2024-12-03 19:19:50|7153.6|7138.6|7151.8|7136.8|7153.7|7138.7|7150.9|7135.9|44
1733277600000|2024-12-04 02:00:00|7143.8|7128.8|7144.8|7129.8|7144.8|7129.8|7143.8|7128.8|3
1733277610000|2024-12-04 02:00:10|7144.9|7129.9|7143.8|7128.8|7145.4|7130.4|7143.8|7128.8|5
1733277620000|2024-12-04 02:00:20|7143|7128|7142.5|7127.5|7143|7128|7142.5|7127.5|2
1733277630000|2024-12-04 02:00:30|7142|7127|7141.5|7126.5|7142|7127|7141.5|7126.5|1
1733277640000|2024-12-04 02:00:40|7140.9|7125.9|7140.4|7125.4|7140.9|7125.9|7140.4|7125.4|1
1733277660000|2024-12-04 02:01:00|7140|7125|7140|7125|7140|7125|7140|7125|1
1733277670000|2024-12-04 02:01:10|7139.6|7124.6|7139|7124|7139.6|7124.6|7139|7124|9
1733277690000|2024-12-04 02:01:30|7137.7|7122.7|7138.1|7123.1|7138.1|7123.1|7137.7|7122.7|34
1733277700000|2024-12-04 02:01:40|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|3
1733277710000|2024-12-04 02:01:50|7138.8|7123.8|7146.1|7131.1|7146.1|7131.1|7138.8|7123.8|8
1733277720000|2024-12-04 02:02:00|7146.3|7131.3|7146.8|7131.8|7146.8|7131.8|7145.4|7130.4|3
1733277730000|2024-12-04 02:02:10|7146.3|7131.3|7143.8|7128.8|7146.3|7131.3|7143.8|7128.8|1
1733277750000|2024-12-04 02:02:30|7143.3|7128.3|7143.8|7128.8|7143.8|7128.8|7143.3|7128.3|0
1733277760000|2024-12-04 02:02:40|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1733277780000|2024-12-04 02:03:00|7143.4|7128.4|7140.6|7125.6|7143.4|7128.4|7140.6|7125.6|2
1733277790000|2024-12-04 02:03:10|7140.2|7125.2|7138.2|7123.2|7140.2|7125.2|7138.2|7123.2|0
1733277850000|2024-12-04 02:04:10|7137.8|7122.8|7137.7|7122.7|7137.8|7122.8|7137.7|7122.7|0
1733277870000|2024-12-04 02:04:30|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733277880000|2024-12-04 02:04:40|7138.3|7123.3|7138.6|7123.6|7138.7|7123.7|7138.3|7123.3|3
1733277910000|2024-12-04 02:05:10|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733277920000|2024-12-04 02:05:20|7138.2|7123.2|7135.3|7120.3|7138.2|7123.2|7134.8|7119.8|15
1733277930000|2024-12-04 02:05:30|7135.4|7120.4|7135.3|7120.3|7135.8|7120.8|7135.3|7120.3|0
1733277970000|2024-12-04 02:06:10|||||||||1
1733277980000|2024-12-04 02:06:20|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733277990000|2024-12-04 02:06:30|7137|7122|7137.4|7122.4|7137.4|7122.4|7137|7122|7
1733278000000|2024-12-04 02:06:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1733278030000|2024-12-04 02:07:10|7137.6|7122.6|7138|7123|7138|7123|7137.6|7122.6|1
1733278050000|2024-12-04 02:07:30|||||||||1
1733278080000|2024-12-04 02:08:00|7136|7121|7136|7121|7136|7121|7136|7121|1
1733278090000|2024-12-04 02:08:10|||||||||1
1733278140000|2024-12-04 02:09:00|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1733278190000|2024-12-04 02:09:50|7136.3|7121.3|7137.7|7122.7|7137.7|7122.7|7136.3|7121.3|7
1733278200000|2024-12-04 02:10:00|7138.1|7123.1|7139|7124|7139|7124|7138.1|7123.1|1
1733278210000|2024-12-04 02:10:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|0
1733278230000|2024-12-04 02:10:30|7139|7124|7139|7124|7139|7124|7139|7124|0
1733278240000|2024-12-04 02:10:40|7139.6|7124.6|7144.4|7129.4|7144.4|7129.4|7139.6|7124.6|1
1733278250000|2024-12-04 02:10:50|7144|7129|7143.1|7128.1|7144.5|7129.5|7143.1|7128.1|26
1733278270000|2024-12-04 02:11:10|7143|7128|7143|7128|7143|7128|7143|7128|0
1733278280000|2024-12-04 02:11:20|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733278290000|2024-12-04 02:11:30|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|1
1733278300000|2024-12-04 02:11:40|7141.5|7126.5|7141.4|7126.4|7141.5|7126.5|7141.4|7126.4|0
1733278310000|2024-12-04 02:11:50|7139.1|7124.1|7137.7|7122.7|7139.1|7124.1|7137.7|7122.7|2
1733278320000|2024-12-04 02:12:00|7136.7|7121.7|7137.2|7122.2|7137.2|7122.2|7136.7|7121.7|0
1733278360000|2024-12-04 02:12:40|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733278370000|2024-12-04 02:12:50|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733278480000|2024-12-04 02:14:40|7135.7|7120.7|7137.9|7122.9|7137.9|7122.9|7135.7|7120.7|3
1733278500000|2024-12-04 02:15:00|7138|7123|7138.5|7123.5|7138.5|7123.5|7138|7123|0
1733278510000|2024-12-04 02:15:10|||||||||1
1733278530000|2024-12-04 02:15:30|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|2
1733278540000|2024-12-04 02:15:40|7139.2|7124.2|7140.3|7125.3|7140.7|7125.7|7139.2|7124.2|9
1733278560000|2024-12-04 02:16:00|7140.2|7125.2|7139.2|7124.2|7140.2|7125.2|7139.2|7124.2|0
1733278630000|2024-12-04 02:17:10|7137.8|7122.8|7138.3|7123.3|7141.3|7126.3|7137.8|7122.8|8
1733278670000|2024-12-04 02:17:50|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|6
1733278680000|2024-12-04 02:18:00|7136.7|7121.7|7137.3|7122.3|7137.3|7122.3|7136.7|7121.7|6
1733278780000|2024-12-04 02:19:40|7137.4|7122.4|7137.8|7122.8|7137.8|7122.8|7137.3|7122.3|1
1733278790000|2024-12-04 02:19:50|7137.3|7122.3|7140.2|7125.2|7140.2|7125.2|7137.3|7122.3|3
1733278800000|2024-12-04 02:20:00|7139.7|7124.7|7138.9|7123.9|7139.7|7124.7|7138.9|7123.9|0
1733278810000|2024-12-04 02:20:10|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|0
1733278860000|2024-12-04 02:21:00|7139.6|7124.6|7141.1|7126.1|7141.1|7126.1|7139.6|7124.6|1
1733278870000|2024-12-04 02:21:10|7144|7129|7144.2|7129.2|7144.2|7129.2|7144|7129|2
1733278890000|2024-12-04 02:21:30|7143.8|7128.8|7143.7|7128.7|7143.8|7128.8|7143.7|7128.7|0
1733278920000|2024-12-04 02:22:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1733278950000|2024-12-04 02:22:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1733279040000|2024-12-04 02:24:00|7142.7|7127.7|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|0
1733279060000|2024-12-04 02:24:20|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|1
1733279070000|2024-12-04 02:24:30|7141.2|7126.2|7140.8|7125.8|7141.2|7126.2|7140.8|7125.8|2
1733279100000|2024-12-04 02:25:00|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|7138.8|7123.8|0
1733279110000|2024-12-04 02:25:10|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|2
1733279190000|2024-12-04 02:26:30|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|0
1733279340000|2024-12-04 02:29:00|7142|7127|7141.2|7126.2|7142|7127|7141.2|7126.2|1
1733279490000|2024-12-04 02:31:30|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1733279500000|2024-12-04 02:31:40|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|7141.2|7126.2|0
1733279540000|2024-12-04 02:32:20|7141.6|7126.6|7142.2|7127.2|7142.2|7127.2|7141.6|7126.6|0
1733279560000|2024-12-04 02:32:40|7142.8|7127.8|7143.3|7128.3|7143.3|7128.3|7142.8|7127.8|0
1733279570000|2024-12-04 02:32:50|7142.9|7127.9|7142.8|7127.8|7142.9|7127.9|7142.8|7127.8|0
1733279580000|2024-12-04 02:33:00|7142.4|7127.4|7142.3|7127.3|7142.4|7127.4|7142.3|7127.3|0
1733279590000|2024-12-04 02:33:10|7142.7|7127.7|7142.8|7127.8|7142.8|7127.8|7142.7|7127.7|0
1733279600000|2024-12-04 02:33:20|7142.4|7127.4|7142.3|7127.3|7142.4|7127.4|7142.3|7127.3|0
1733279610000|2024-12-04 02:33:30|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733279640000|2024-12-04 02:34:00|7141.8|7126.8|7141.7|7126.7|7141.8|7126.8|7141.7|7126.7|0
1733279660000|2024-12-04 02:34:20|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733279680000|2024-12-04 02:34:40|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1733280220000|2024-12-04 02:43:40|7142.2|7127.2|7141.8|7126.8|7142.2|7127.2|7141.8|7126.8|1
1733280260000|2024-12-04 02:44:20|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1733280340000|2024-12-04 02:45:40|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1733280360000|2024-12-04 02:46:00|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1733280500000|2024-12-04 02:48:20|||||||||3
1733280950000|2024-12-04 02:55:50|7142.7|7127.7|7142.8|7127.8|7142.8|7127.8|7142.7|7127.7|2
1733281000000|2024-12-04 02:56:40|7143.2|7128.2|7143.3|7128.3|7143.3|7128.3|7143.2|7128.2|0
1733281060000|2024-12-04 02:57:40|7142.9|7127.9|7139.9|7124.9|7143.1|7128.1|7139.9|7124.9|1
1733281080000|2024-12-04 02:58:00|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|0
1733281120000|2024-12-04 02:58:40|||||||||6
1733281200000|2024-12-04 03:00:00|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|7139.3|7124.3|1
1733281260000|2024-12-04 03:01:00|7139.7|7124.7|7139.3|7124.3|7139.7|7124.7|7139.3|7124.3|1
1733281270000|2024-12-04 03:01:10|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|1
1733281290000|2024-12-04 03:01:30|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733281300000|2024-12-04 03:01:40|7136.6|7121.6|7136.7|7121.7|7136.7|7121.7|7136.6|7121.6|0
1733281310000|2024-12-04 03:01:50|7136.3|7121.3|7136.2|7121.2|7136.3|7121.3|7136.2|7121.2|0
1733281420000|2024-12-04 03:03:40|7135.7|7120.7|7136.2|7121.2|7136.2|7121.2|7135.7|7120.7|0
1733281450000|2024-12-04 03:04:10|7135.4|7120.4|7136.1|7121.1|7136.1|7121.1|7135.4|7120.4|0
1733281470000|2024-12-04 03:04:30|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733281480000|2024-12-04 03:04:40|7135.8|7120.8|7135.7|7120.7|7135.8|7120.8|7135.7|7120.7|0
1733281500000|2024-12-04 03:05:00|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733281600000|2024-12-04 03:06:40|7135.8|7120.8|7136.2|7121.2|7136.2|7121.2|7135.7|7120.7|0
1733281690000|2024-12-04 03:08:10|7135.4|7120.4|7134.5|7119.5|7135.4|7120.4|7134.5|7119.5|1
1733281710000|2024-12-04 03:08:30|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733281720000|2024-12-04 03:08:40|7133.4|7118.4|7133.5|7118.5|7133.9|7118.9|7133.4|7118.4|1
1733281730000|2024-12-04 03:08:50|7133.8|7118.8|7133.4|7118.4|7133.9|7118.9|7133.4|7118.4|1
1733281750000|2024-12-04 03:09:10|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|1
1733281770000|2024-12-04 03:09:30|||||||||1
1733281790000|2024-12-04 03:09:50|||||||||1
1733281800000|2024-12-04 03:10:00|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|1
1733281810000|2024-12-04 03:10:10|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1733281860000|2024-12-04 03:11:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|2
1733281920000|2024-12-04 03:12:00|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|1
1733281930000|2024-12-04 03:12:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733282060000|2024-12-04 03:14:20|7132|7117|7132.3|7117.3|7132.4|7117.4|7132|7117|3
1733282070000|2024-12-04 03:14:30|7132.4|7117.4|7131.3|7116.3|7132.4|7117.4|7131.3|7116.3|2
1733282080000|2024-12-04 03:14:40|7130.8|7115.8|7130.8|7115.8|7131.2|7116.2|7130.8|7115.8|0
1733282130000|2024-12-04 03:15:30|7130.5|7115.5|7124.9|7109.9|7130.5|7115.5|7124.4|7109.4|4
1733282140000|2024-12-04 03:15:40|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|2
1733282160000|2024-12-04 03:16:00|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|0
1733282170000|2024-12-04 03:16:10|||||||||1
1733282210000|2024-12-04 03:16:50|7129.7|7114.7|7130.3|7115.3|7130.3|7115.3|7129.7|7114.7|1
1733282220000|2024-12-04 03:17:00|7130.4|7115.4|7130.8|7115.8|7130.8|7115.8|7130.4|7115.4|0
1733282240000|2024-12-04 03:17:20|7131.3|7116.3|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|0
1733282250000|2024-12-04 03:17:30|7131.4|7116.4|7131.3|7116.3|7131.4|7116.4|7131.3|7116.3|0
1733282350000|2024-12-04 03:19:10|7130.9|7115.9|7130.8|7115.8|7130.9|7115.9|7130.8|7115.8|0
1733282380000|2024-12-04 03:19:40|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733282570000|2024-12-04 03:22:50|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1733282710000|2024-12-04 03:25:10|||||||||2
1733282760000|2024-12-04 03:26:00|||||||||2
1733282810000|2024-12-04 03:26:50|||||||||1
1733282830000|2024-12-04 03:27:10|||||||||1
1733282870000|2024-12-04 03:27:50|||||||||2
1733282880000|2024-12-04 03:28:00|||||||||1
1733282960000|2024-12-04 03:29:20|||||||||1
1733282980000|2024-12-04 03:29:40|||||||||1
1733283020000|2024-12-04 03:30:20|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|2
1733283030000|2024-12-04 03:30:30|7128.9|7113.9|7127.3|7112.3|7128.9|7113.9|7127.3|7112.3|1
1733283050000|2024-12-04 03:30:50|7127.4|7112.4|7126.9|7111.9|7127.4|7112.4|7126.9|7111.9|1
1733283070000|2024-12-04 03:31:10|||||||||1
1733283110000|2024-12-04 03:31:50|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|1
1733283130000|2024-12-04 03:32:10|||||||||1
1733283180000|2024-12-04 03:33:00|7126.7|7111.7|7126.9|7111.9|7126.9|7111.9|7126.7|7111.7|2
1733283200000|2024-12-04 03:33:20|7126.5|7111.5|7125.6|7110.6|7126.5|7111.5|7125.6|7110.6|0
1733283210000|2024-12-04 03:33:30|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1733283230000|2024-12-04 03:33:50|7124.4|7109.4|7123.9|7108.9|7124.4|7109.4|7123.9|7108.9|5
1733283240000|2024-12-04 03:34:00|7123.5|7108.5|7123.4|7108.4|7123.9|7108.9|7123.4|7108.4|10
1733283410000|2024-12-04 03:36:50|||||||||1
1733283440000|2024-12-04 03:37:20|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|0
1733283450000|2024-12-04 03:37:30|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1733283500000|2024-12-04 03:38:20|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|1
1733283510000|2024-12-04 03:38:30|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1733283590000|2024-12-04 03:39:50|7123|7108|7123|7108|7123|7108|7123|7108|1
1733283600000|2024-12-04 03:40:00|7122.9|7107.9|7122.3|7107.3|7122.9|7107.9|7122.3|7107.3|1
1733283610000|2024-12-04 03:40:10|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1733283670000|2024-12-04 03:41:10|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|1
1733283680000|2024-12-04 03:41:20|7123.2|7108.2|7126.9|7111.9|7126.9|7111.9|7123.2|7108.2|2
1733283700000|2024-12-04 03:41:40|7126.5|7111.5|7126.4|7111.4|7126.5|7111.5|7126.4|7111.4|0
1733283740000|2024-12-04 03:42:20|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|0
1733284040000|2024-12-04 03:47:20|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|7127.3|7112.3|0
1733284500000|2024-12-04 03:55:00|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|0
1733284510000|2024-12-04 03:55:10|7126.7|7111.7|7125.4|7110.4|7126.7|7111.7|7125.4|7110.4|2
1733284520000|2024-12-04 03:55:20|7124.9|7109.9|7123.4|7108.4|7124.9|7109.9|7123.4|7108.4|3
1733284530000|2024-12-04 03:55:30|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1733284570000|2024-12-04 03:56:10|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|0
1733284600000|2024-12-04 03:56:40|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1733284610000|2024-12-04 03:56:50|7122|7107|7121.4|7106.4|7122.3|7107.3|7121.4|7106.4|0
1733284860000|2024-12-04 04:01:00|7121.8|7106.8|7123.3|7108.3|7123.3|7108.3|7121.8|7106.8|1
1733284870000|2024-12-04 04:01:10|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|7123.8|7108.8|0
1733284890000|2024-12-04 04:01:30|7124|7109|7127.8|7112.8|7127.8|7112.8|7124|7109|1
1733284900000|2024-12-04 04:01:40|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1733284920000|2024-12-04 04:02:00|7128.8|7113.8|7128.7|7113.7|7128.8|7113.8|7128.7|7113.7|1
1733284930000|2024-12-04 04:02:10|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|7128.8|7113.8|0
1733284950000|2024-12-04 04:02:30|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|1
1733284980000|2024-12-04 04:03:00|7128.2|7113.2|7127.3|7112.3|7128.2|7113.2|7127.3|7112.3|1
1733285000000|2024-12-04 04:03:20|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|7126.3|7111.3|0
1733285020000|2024-12-04 04:03:40|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1733285110000|2024-12-04 04:05:10|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|0
1733285120000|2024-12-04 04:05:20|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|7123.9|7108.9|0
1733285280000|2024-12-04 04:08:00|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|0
1733285420000|2024-12-04 04:10:20|7121.9|7106.9|7121.9|7106.9|7122.3|7107.3|7121.4|7106.4|2
1733285430000|2024-12-04 04:10:30|7121.5|7106.5|7120.9|7105.9|7121.9|7106.9|7120.9|7105.9|0
1733285500000|2024-12-04 04:11:40|7120.4|7105.4|7121.8|7106.8|7123.8|7108.8|7120.4|7105.4|4
1733285510000|2024-12-04 04:11:50|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1733285800000|2024-12-04 04:16:40|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1733285840000|2024-12-04 04:17:20|7124.4|7109.4|7127.7|7112.7|7127.7|7112.7|7124.4|7109.4|4
1733285850000|2024-12-04 04:17:30|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|7127.9|7112.9|0
1733285930000|2024-12-04 04:18:50|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|0
1733286090000|2024-12-04 04:21:30|7126.8|7111.8|7126.8|7111.8|7126.8|7111.8|7126.4|7111.4|8
1733286100000|2024-12-04 04:21:40|7127.3|7112.3|7127.4|7112.4|7127.4|7112.4|7127.3|7112.3|0
1733286110000|2024-12-04 04:21:50|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|0
1733286120000|2024-12-04 04:22:00|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|7127.4|7112.4|0
1733286320000|2024-12-04 04:25:20|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|7125.8|7110.8|0
1733286430000|2024-12-04 04:27:10|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1733286440000|2024-12-04 04:27:20|7125.3|7110.3|7123.4|7108.4|7125.3|7110.3|7123.4|7108.4|11
1733286480000|2024-12-04 04:28:00|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|7123.5|7108.5|0
1733286500000|2024-12-04 04:28:20|7124.7|7109.7|7125.3|7110.3|7125.3|7110.3|7124.7|7109.7|2
1733286510000|2024-12-04 04:28:30|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|7125.4|7110.4|0
1733286660000|2024-12-04 04:31:00|7125.8|7110.8|7129.8|7114.8|7129.8|7114.8|7125.8|7110.8|4
1733286690000|2024-12-04 04:31:30|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1733286720000|2024-12-04 04:32:00|7131.3|7116.3|7131.7|7116.7|7131.7|7116.7|7131.3|7116.3|0
1733286730000|2024-12-04 04:32:10|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1733286930000|2024-12-04 04:35:30|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|1
1733286980000|2024-12-04 04:36:20|7131.8|7116.8|7132.2|7117.2|7132.2|7117.2|7131.8|7116.8|1
1733287000000|2024-12-04 04:36:40|7131.8|7116.8|7132.2|7117.2|7132.2|7117.2|7131.8|7116.8|0
1733287140000|2024-12-04 04:39:00|7131.8|7116.8|7131.3|7116.3|7131.8|7116.8|7131.3|7116.3|0
1733287220000|2024-12-04 04:40:20|7130.9|7115.9|7128.4|7113.4|7130.9|7115.9|7128.4|7113.4|1
1733287260000|2024-12-04 04:41:00|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|7126.7|7111.7|2
1733287280000|2024-12-04 04:41:20|7127.3|7112.3|7128.7|7113.7|7128.7|7113.7|7126.8|7111.8|3
1733287290000|2024-12-04 04:41:30|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1733287340000|2024-12-04 04:42:20|7129.7|7114.7|7130.1|7115.1|7130.1|7115.1|7129.7|7114.7|0
1733287350000|2024-12-04 04:42:30|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733287380000|2024-12-04 04:43:00|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|1
1733287390000|2024-12-04 04:43:10|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|7130.2|7115.2|0
1733287500000|2024-12-04 04:45:00|7129.2|7114.2|7129.6|7114.6|7129.6|7114.6|7129.2|7114.2|0
1733287550000|2024-12-04 04:45:50|7130|7115|7130.1|7115.1|7130.1|7115.1|7130|7115|0
1733287560000|2024-12-04 04:46:00|7129.7|7114.7|7129.1|7114.1|7129.7|7114.7|7127.6|7112.6|3
1733287570000|2024-12-04 04:46:10|7129.6|7114.6|7130.1|7115.1|7130.1|7115.1|7128.6|7113.6|2
1733287580000|2024-12-04 04:46:20|7129.6|7114.6|7132.2|7117.2|7132.2|7117.2|7129.6|7114.6|1
1733288400000|2024-12-04 05:00:00|7131.8|7116.8|7131.3|7116.3|7131.8|7116.8|7131.3|7116.3|0
1733288410000|2024-12-04 05:00:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1733288420000|2024-12-04 05:00:20|7131.4|7116.4|7131.8|7116.8|7131.8|7116.8|7131.4|7116.4|2
1733288460000|2024-12-04 05:01:00|7132.2|7117.2|7132.8|7117.8|7132.8|7117.8|7132.2|7117.2|0
1733288480000|2024-12-04 05:01:20|7133|7118|7131.9|7116.9|7133.8|7118.8|7131.8|7116.8|4
1733288490000|2024-12-04 05:01:30|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|0
1733288530000|2024-12-04 05:02:10|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1733288600000|2024-12-04 05:03:20|7131.4|7116.4|7131.3|7116.3|7131.4|7116.4|7131.3|7116.3|0
1733288620000|2024-12-04 05:03:40|7130.4|7115.4|7131.2|7116.2|7131.2|7116.2|7130.4|7115.4|0
1733288640000|2024-12-04 05:04:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1733288650000|2024-12-04 05:04:10|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|0
1733288760000|2024-12-04 05:06:00|7130.5|7115.5|7130.4|7115.4|7130.5|7115.5|7130.4|7115.4|0
1733288770000|2024-12-04 05:06:10|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733288820000|2024-12-04 05:07:00|7129.9|7114.9|7130.2|7115.2|7130.2|7115.2|7129.8|7114.8|0
1733288830000|2024-12-04 05:07:10|7129.4|7114.4|7130.2|7115.2|7130.2|7115.2|7129.4|7114.4|0
1733290260000|2024-12-04 05:31:00|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|0
1733290390000|2024-12-04 05:33:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1733290400000|2024-12-04 05:33:20|7131.5|7116.5|7134.2|7119.2|7136.2|7121.2|7131.5|7116.5|8
1733290420000|2024-12-04 05:33:40|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733290430000|2024-12-04 05:33:50|7134.7|7119.7|7134.8|7119.8|7134.8|7119.8|7134.7|7119.7|0
1733290440000|2024-12-04 05:34:00|7134.4|7119.4|7134.3|7119.3|7134.4|7119.4|7133.9|7118.9|0
1733290450000|2024-12-04 05:34:10|7134.4|7119.4|7136.2|7121.2|7136.2|7121.2|7134.4|7119.4|1
1733290470000|2024-12-04 05:34:30|7135.7|7120.7|7136.1|7121.1|7136.1|7121.1|7135.7|7120.7|0
1733290480000|2024-12-04 05:34:40|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1733290490000|2024-12-04 05:34:50|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733290500000|2024-12-04 05:35:00|7136.1|7121.1|7135.2|7120.2|7136.1|7121.1|7135.2|7120.2|1
1733290520000|2024-12-04 05:35:20|7134.8|7119.8|7135.2|7120.2|7135.2|7120.2|7134.8|7119.8|0
1733290530000|2024-12-04 05:35:30|7134.8|7119.8|7134.8|7119.8|7135.2|7120.2|7134.8|7119.8|0
1733290610000|2024-12-04 05:36:50|7135.7|7120.7|7135.8|7120.8|7135.8|7120.8|7135.7|7120.7|0
1733290620000|2024-12-04 05:37:00|7136.7|7121.7|7134.3|7119.3|7136.7|7121.7|7133.8|7118.8|2
1733290630000|2024-12-04 05:37:10|7133.4|7118.4|7133.3|7118.3|7133.4|7118.4|7133.3|7118.3|0
1733290740000|2024-12-04 05:39:00|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1733290790000|2024-12-04 05:39:50|7133.2|7118.2|7133.3|7118.3|7133.3|7118.3|7133.2|7118.2|0
1733290800000|2024-12-04 05:40:00|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733290830000|2024-12-04 05:40:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733290920000|2024-12-04 05:42:00|7132.4|7117.4|7131.9|7116.9|7132.4|7117.4|7131.9|7116.9|0
1733290930000|2024-12-04 05:42:10|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1733292060000|2024-12-04 06:01:00|7134.7|7119.7|7137.8|7122.8|7137.8|7122.8|7134.7|7119.7|3
1733292070000|2024-12-04 06:01:10|7137.9|7122.9|7139.8|7124.8|7140.4|7125.4|7137.9|7122.9|2
1733292090000|2024-12-04 06:01:30|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|0
1733292150000|2024-12-04 06:02:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|1
1733292270000|2024-12-04 06:04:30|7139.3|7124.3|7139.4|7124.4|7139.4|7124.4|7139.3|7124.3|0
1733292330000|2024-12-04 06:05:30|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1733292590000|2024-12-04 06:09:50|7138.5|7123.5|7138.4|7123.4|7138.5|7123.5|7138.4|7123.4|0
1733292600000|2024-12-04 06:10:00|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|1
1733292710000|2024-12-04 06:11:50|7138.4|7123.4|7137.8|7122.8|7138.4|7123.4|7137.8|7122.8|5
1733292720000|2024-12-04 06:12:00|7138.2|7123.2|7139.1|7124.1|7139.1|7124.1|7138.2|7123.2|1
1733292730000|2024-12-04 06:12:10|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1733292830000|2024-12-04 06:13:50|7138.5|7123.5|7138.4|7123.4|7138.5|7123.5|7138.4|7123.4|0
1733292890000|2024-12-04 06:14:50|7138|7123|7138.3|7123.3|7138.8|7123.8|7138|7123|0
1733292930000|2024-12-04 06:15:30|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733292950000|2024-12-04 06:15:50|7138.9|7123.9|7140|7125|7140|7125|7138.9|7123.9|1
1733292960000|2024-12-04 06:16:00|7139.6|7124.6|7139.5|7124.5|7139.9|7124.9|7139.5|7124.5|0
1733292970000|2024-12-04 06:16:10|7138.6|7123.6|7138.4|7123.4|7138.6|7123.6|7138.4|7123.4|0
1733292980000|2024-12-04 06:16:20|7138.9|7123.9|7138.4|7123.4|7138.9|7123.9|7138.4|7123.4|0
1733293050000|2024-12-04 06:17:30|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733293130000|2024-12-04 06:18:50|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.7|7123.7|0
1733293140000|2024-12-04 06:19:00|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733293200000|2024-12-04 06:20:00|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733293220000|2024-12-04 06:20:20|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733293320000|2024-12-04 06:22:00|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.7|7123.7|0
1733293340000|2024-12-04 06:22:20|7138.4|7123.4|7138.3|7123.3|7138.4|7123.4|7138.3|7123.3|0
1733293370000|2024-12-04 06:22:50|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.7|7123.7|0
1733293400000|2024-12-04 06:23:20|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733293410000|2024-12-04 06:23:30|7138.7|7123.7|7138.8|7123.8|7138.8|7123.8|7138.7|7123.7|0
1733293440000|2024-12-04 06:24:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733293450000|2024-12-04 06:24:10|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733293500000|2024-12-04 06:25:00|7137.9|7122.9|7137.9|7122.9|7138.3|7123.3|7137.9|7122.9|0
1733293570000|2024-12-04 06:26:10|7137.4|7122.4|7135|7120|7137.4|7122.4|7135|7120|1
1733293590000|2024-12-04 06:26:30|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1733293600000|2024-12-04 06:26:40|7134.5|7119.5|7130.9|7115.9|7134.5|7119.5|7130.9|7115.9|2
1733293670000|2024-12-04 06:27:50|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|10
1733293680000|2024-12-04 06:28:00|7130|7115|7129.6|7114.6|7130|7115|7129.6|7114.6|0
1733293700000|2024-12-04 06:28:20|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733293770000|2024-12-04 06:29:30|||||||||1
1733293800000|2024-12-04 06:30:00|7128.6|7113.6|7129|7114|7129|7114|7128.6|7113.6|0
1733293810000|2024-12-04 06:30:10|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733293840000|2024-12-04 06:30:40|7128.7|7113.7|7127.9|7112.9|7128.7|7113.7|7127.9|7112.9|0
1733293860000|2024-12-04 06:31:00|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|0
1733293870000|2024-12-04 06:31:10|7128.9|7113.9|7129|7114|7129|7114|7128.9|7113.9|0
1733293890000|2024-12-04 06:31:30|7129.5|7114.5|7130.3|7115.3|7130.3|7115.3|7129.5|7114.5|3
1733293900000|2024-12-04 06:31:40|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1733293910000|2024-12-04 06:31:50|7131.4|7116.4|7129.5|7114.5|7131.4|7116.4|7129.1|7114.1|2
1733293930000|2024-12-04 06:32:10|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|0
1733293940000|2024-12-04 06:32:20|7129|7114|7129|7114|7129|7114|7129|7114|0
1733293990000|2024-12-04 06:33:10|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733294090000|2024-12-04 06:34:50|7129|7114|7129|7114|7130|7115|7129|7114|3
1733294130000|2024-12-04 06:35:30|7128.6|7113.6|7129|7114|7129|7114|7128.6|7113.6|0
1733294170000|2024-12-04 06:36:10|7128.6|7113.6|7129|7114|7129|7114|7128.6|7113.6|0
1733294210000|2024-12-04 06:36:50|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|7129.5|7114.5|0
1733294220000|2024-12-04 06:37:00|7131.5|7116.5|7131.5|7116.5|7132|7117|7131.5|7116.5|9
1733294230000|2024-12-04 06:37:10|7131.7|7116.7|7135|7120|7135|7120|7131.7|7116.7|3
1733294240000|2024-12-04 06:37:20|7136|7121|7136|7121|7136|7121|7136|7121|0
1733294300000|2024-12-04 06:38:20|||||||||1
1733294310000|2024-12-04 06:38:30|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.1|7121.1|0
1733294370000|2024-12-04 06:39:30|7136|7121|7136|7121|7136|7121|7136|7121|0
1733294400000|2024-12-04 06:40:00|7133.5|7118.5|7133.9|7118.9|7133.9|7118.9|7133.5|7118.5|1
1733294410000|2024-12-04 06:40:10|7134|7119|7133.6|7118.6|7134|7119|7133.6|7118.6|0
1733294430000|2024-12-04 06:40:30|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1733294470000|2024-12-04 06:41:10|7133.1|7118.1|7131.5|7116.5|7133.1|7118.1|7131.5|7116.5|0
1733294520000|2024-12-04 06:42:00|7131.1|7116.1|7130.6|7115.6|7131.1|7116.1|7130.6|7115.6|0
1733294530000|2024-12-04 06:42:10|7130.5|7115.5|7130|7115|7130.5|7115.5|7130|7115|0
1733294590000|2024-12-04 06:43:10|7132.8|7117.8|7133|7118|7133|7118|7132.8|7117.8|2
1733294690000|2024-12-04 06:44:50|7131.5|7116.5|7132.4|7117.4|7132.4|7117.4|7131.5|7116.5|0
1733294700000|2024-12-04 06:45:00|7131.5|7116.5|7131.9|7116.9|7131.9|7116.9|7131.5|7116.5|0
1733294710000|2024-12-04 06:45:10|7132|7117|7132|7117|7132|7117|7132|7117|0
1733294720000|2024-12-04 06:45:20|7131.5|7116.5|7131.1|7116.1|7131.5|7116.5|7131.1|7116.1|0
1733294730000|2024-12-04 06:45:30|7131|7116|7131.5|7116.5|7131.5|7116.5|7131|7116|0
1733294770000|2024-12-04 06:46:10|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1733294790000|2024-12-04 06:46:30|7132|7117|7132|7117|7132|7117|7132|7117|0
1733294860000|2024-12-04 06:47:40|7132.4|7117.4|7132.5|7117.5|7132.5|7117.5|7132.4|7117.4|0
1733294870000|2024-12-04 06:47:50|7132.8|7117.8|7134.5|7119.5|7134.5|7119.5|7132.8|7117.8|2
1733295010000|2024-12-04 06:50:10|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|7132.5|7117.5|2
1733295050000|2024-12-04 06:50:50|7133|7118|7132.5|7117.5|7133|7118|7132.5|7117.5|0
1733295080000|2024-12-04 06:51:20|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1733295090000|2024-12-04 06:51:30|7132.3|7117.3|7132.4|7117.4|7132.4|7117.4|7132.3|7117.3|0
1733295100000|2024-12-04 06:51:40|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1733295180000|2024-12-04 06:53:00|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1733295190000|2024-12-04 06:53:10|7131.9|7116.9|7132.4|7117.4|7132.4|7117.4|7131.9|7116.9|0
1733295300000|2024-12-04 06:55:00|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1733295320000|2024-12-04 06:55:20|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|0
1733295430000|2024-12-04 06:57:10|7131|7116|7131|7116|7131|7116|7131|7116|0
1733295450000|2024-12-04 06:57:30|7135|7120|7135|7120|7135|7120|7135|7120|10
1733295480000|2024-12-04 06:58:00|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1733295500000|2024-12-04 06:58:20|7135|7120|7135|7120|7135|7120|7135|7120|0
1733295510000|2024-12-04 06:58:30|7137.2|7122.2|7137.3|7122.3|7137.3|7122.3|7136.4|7121.4|19
1733295520000|2024-12-04 06:58:40|7137.7|7122.7|7137.9|7122.9|7137.9|7122.9|7137.7|7122.7|0
1733295580000|2024-12-04 06:59:40|7137.4|7122.4|7136.4|7121.4|7137.4|7122.4|7136.4|7121.4|2
1733295690000|2024-12-04 07:01:30|7136.5|7121.5|7137|7122|7137|7122|7136.5|7121.5|0
1733295700000|2024-12-04 07:01:40|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733295720000|2024-12-04 07:02:00|7137|7122|7135.3|7120.3|7137|7122|7135.3|7120.3|1
1733295730000|2024-12-04 07:02:10|7134.9|7119.9|7134.4|7119.4|7134.9|7119.9|7134|7119|0
1733295780000|2024-12-04 07:03:00|7134.8|7119.8|7134.4|7119.4|7134.8|7119.8|7134.4|7119.4|0
1733295800000|2024-12-04 07:03:20|7133.8|7118.8|7133.4|7118.4|7133.8|7118.8|7133.4|7118.4|0
1733295810000|2024-12-04 07:03:30|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1733295860000|2024-12-04 07:04:20|7134.1|7119.1|7134.4|7119.4|7134.4|7119.4|7134.1|7119.1|0
1733295960000|2024-12-04 07:06:00|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1733295970000|2024-12-04 07:06:10|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733295990000|2024-12-04 07:06:30|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1733296030000|2024-12-04 07:07:10|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1733296040000|2024-12-04 07:07:20|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1733296050000|2024-12-04 07:07:30|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733296080000|2024-12-04 07:08:00|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1733296100000|2024-12-04 07:08:20|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|7134.2|7119.2|0
1733296120000|2024-12-04 07:08:40|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733296160000|2024-12-04 07:09:20|7132.3|7117.3|7131.8|7116.8|7132.3|7117.3|7131.8|7116.8|0
1733296200000|2024-12-04 07:10:00|7132.2|7117.2|7132.3|7117.3|7132.3|7117.3|7132.2|7117.2|0
1733296380000|2024-12-04 07:13:00|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|0
1733296390000|2024-12-04 07:13:10|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|5
1733296400000|2024-12-04 07:13:20|7134.8|7119.8|7134.3|7119.3|7134.8|7119.8|7134.3|7119.3|0
1733296460000|2024-12-04 07:14:20|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1733296480000|2024-12-04 07:14:40|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1733296500000|2024-12-04 07:15:00|7136.3|7121.3|7136.8|7121.8|7136.8|7121.8|7136.3|7121.3|0
1733296510000|2024-12-04 07:15:10|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|7136.3|7121.3|0
1733296520000|2024-12-04 07:15:20|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1733296530000|2024-12-04 07:15:30|7137.2|7122.2|7138.8|7123.8|7138.8|7123.8|7137.2|7122.2|13
1733296540000|2024-12-04 07:15:40|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1733296560000|2024-12-04 07:16:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733296570000|2024-12-04 07:16:10|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733296590000|2024-12-04 07:16:30|||||||||1
1733296610000|2024-12-04 07:16:50|7138.8|7123.8|7140.4|7125.4|7140.4|7125.4|7138.8|7123.8|0
1733296620000|2024-12-04 07:17:00|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|3
1733296630000|2024-12-04 07:17:10|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733296640000|2024-12-04 07:17:20|7137.3|7122.3|7136.5|7121.5|7137.3|7122.3|7136.5|7121.5|0
1733296660000|2024-12-04 07:17:40|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|7136.8|7121.8|0
1733296680000|2024-12-04 07:18:00|7136.4|7121.4|7136.8|7121.8|7136.8|7121.8|7136.4|7121.4|0
1733296750000|2024-12-04 07:19:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|6
1733296760000|2024-12-04 07:19:20|7139.9|7124.9|7142.8|7127.8|7142.8|7127.8|7139.9|7124.9|10
1733296810000|2024-12-04 07:20:10|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|0
1733296830000|2024-12-04 07:20:30|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|7142.8|7127.8|0
1733296860000|2024-12-04 07:21:00|||||||||1
1733296890000|2024-12-04 07:21:30|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|7142.9|7127.9|0
1733296920000|2024-12-04 07:22:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733297000000|2024-12-04 07:23:20|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|7142.4|7127.4|1
1733297030000|2024-12-04 07:23:50|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|3
1733297040000|2024-12-04 07:24:00|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|7138.9|7123.9|0
1733297060000|2024-12-04 07:24:20|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1733297120000|2024-12-04 07:25:20|7137.8|7122.8|7137.9|7122.9|7137.9|7122.9|7137.8|7122.8|0
1733297140000|2024-12-04 07:25:40|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1733297180000|2024-12-04 07:26:20|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733297300000|2024-12-04 07:28:20|7135.9|7120.9|7135.5|7120.5|7135.9|7120.9|7135.5|7120.5|0
1733297370000|2024-12-04 07:29:30|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733297460000|2024-12-04 07:31:00|7134|7119|7134.4|7119.4|7134.8|7119.8|7134|7119|0
1733297480000|2024-12-04 07:31:20|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1733297520000|2024-12-04 07:32:00|7134.3|7119.3|7134.4|7119.4|7134.4|7119.4|7134.3|7119.3|0
1733297640000|2024-12-04 07:34:00|7134.8|7119.8|7134.9|7119.9|7134.9|7119.9|7134.8|7119.8|0
1733297680000|2024-12-04 07:34:40|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1733297740000|2024-12-04 07:35:40|7135|7120|7134.5|7119.5|7135|7120|7134.5|7119.5|1
1733297820000|2024-12-04 07:37:00|7135.1|7120.1|7137.5|7122.5|7137.5|7122.5|7135.1|7120.1|1
1733297860000|2024-12-04 07:37:40|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733297870000|2024-12-04 07:37:50|7135.9|7120.9|7135.5|7120.5|7135.9|7120.9|7135.5|7120.5|0
1733297880000|2024-12-04 07:38:00|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733297890000|2024-12-04 07:38:10|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1733297900000|2024-12-04 07:38:20|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733297930000|2024-12-04 07:38:50|7134|7119|7134|7119|7134|7119|7134|7119|0
1733297940000|2024-12-04 07:39:00|7133.5|7118.5|7134|7119|7134|7119|7133.5|7118.5|0
1733298000000|2024-12-04 07:40:00|7132.7|7117.7|7132|7117|7132.7|7117.7|7132|7117|0
1733298070000|2024-12-04 07:41:10|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733298120000|2024-12-04 07:42:00|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1733298130000|2024-12-04 07:42:10|7133.5|7118.5|7133.6|7118.6|7133.6|7118.6|7133.5|7118.5|0
1733298360000|2024-12-04 07:46:00|7132.7|7117.7|7132.6|7117.6|7133.1|7118.1|7132.6|7117.6|0
1733298450000|2024-12-04 07:47:30|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1733298540000|2024-12-04 07:49:00|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733298560000|2024-12-04 07:49:20|7131.7|7116.7|7131.6|7116.6|7131.7|7116.7|7131.6|7116.6|0
1733298570000|2024-12-04 07:49:30|7131.1|7116.1|7131.6|7116.6|7131.6|7116.6|7131.1|7116.1|0
1733298600000|2024-12-04 07:50:00|7132|7117|7132.1|7117.1|7132.1|7117.1|7132|7117|0
1733298610000|2024-12-04 07:50:10|7132.5|7117.5|7132.6|7117.6|7132.6|7117.6|7132.5|7117.5|0
1733298620000|2024-12-04 07:50:20|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|1
1733298630000|2024-12-04 07:50:30|7132.9|7117.9|7132.5|7117.5|7132.9|7117.9|7132.1|7117.1|11
1733298640000|2024-12-04 07:50:40|7132.6|7117.6|7130.6|7115.6|7133.5|7118.5|7130.6|7115.6|6
1733298670000|2024-12-04 07:51:10|||||||||1
1733298760000|2024-12-04 07:52:40|7130.1|7115.1|7131.6|7116.6|7131.6|7116.6|7130.1|7115.1|3
1733298770000|2024-12-04 07:52:50|7131.7|7116.7|7135.2|7120.2|7135.2|7120.2|7131.7|7116.7|5
1733298780000|2024-12-04 07:53:00|7135.7|7120.7|7135.6|7120.6|7136|7121|7135.6|7120.6|3
1733298800000|2024-12-04 07:53:20|7136|7121|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|0
1733298850000|2024-12-04 07:54:10|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|5
1733298860000|2024-12-04 07:54:20|7138.6|7123.6|7140.2|7125.2|7140.2|7125.2|7138.6|7123.6|2
1733298870000|2024-12-04 07:54:30|7140.6|7125.6|7138.6|7123.6|7140.6|7125.6|7138.6|7123.6|1
1733298880000|2024-12-04 07:54:40|7139|7124|7139.1|7124.1|7139.1|7124.1|7139|7124|0
1733298890000|2024-12-04 07:54:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1733298900000|2024-12-04 07:55:00|7141.4|7126.4|7141.9|7126.9|7141.9|7126.9|7141.4|7126.4|3
1733298920000|2024-12-04 07:55:20|7142.3|7127.3|7143.4|7128.4|7143.4|7128.4|7142.3|7127.3|0
1733298930000|2024-12-04 07:55:30|7143.8|7128.8|7143.9|7128.9|7143.9|7128.9|7143.8|7128.8|0
1733298940000|2024-12-04 07:55:40|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|1
1733298970000|2024-12-04 07:56:10|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.4|7128.4|0
1733298990000|2024-12-04 07:56:30|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|1
1733299030000|2024-12-04 07:57:10|||||||||1
1733299060000|2024-12-04 07:57:40|7143.8|7128.8|7143.9|7128.9|7143.9|7128.9|7143.8|7128.8|1
1733299070000|2024-12-04 07:57:50|7144.4|7129.4|7145.2|7130.2|7145.2|7130.2|7144.4|7129.4|3
1733299080000|2024-12-04 07:58:00|7145.4|7130.4|7147.4|7132.4|7147.4|7132.4|7145.4|7130.4|2
1733299090000|2024-12-04 07:58:10|7146.9|7131.9|7147.3|7132.3|7147.3|7132.3|7146.9|7131.9|3
1733299110000|2024-12-04 07:58:30|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|0
1733299120000|2024-12-04 07:58:40|7148.9|7133.9|7149.4|7134.4|7149.4|7134.4|7148.9|7133.9|5
1733299130000|2024-12-04 07:58:50|7149.8|7134.8|7149.9|7134.9|7149.9|7134.9|7149.8|7134.8|3
1733299150000|2024-12-04 07:59:10|7149.8|7134.8|7149.4|7134.4|7149.9|7134.9|7149.4|7134.4|6
1733299160000|2024-12-04 07:59:20|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|14
1733299170000|2024-12-04 07:59:30|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|0
1733299200000|2024-12-04 08:00:00|7148.7|7133.7|7148.3|7133.3|7148.7|7133.7|7148.3|7133.3|1
1733299210000|2024-12-04 08:00:10|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1733299230000|2024-12-04 08:00:30|7144.2|7129.2|7143.3|7128.3|7144.2|7129.2|7143.3|7128.3|1
1733299240000|2024-12-04 08:00:40|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|0
1733299250000|2024-12-04 08:00:50|7143.8|7128.8|7144.2|7129.2|7144.2|7129.2|7143.7|7128.7|0
1733299260000|2024-12-04 08:01:00|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1733299340000|2024-12-04 08:02:20|7142.8|7127.8|7142.7|7127.7|7142.8|7127.8|7142.2|7127.2|0
1733299380000|2024-12-04 08:03:00|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1733299400000|2024-12-04 08:03:20|7142.1|7127.1|7139.2|7124.2|7142.2|7127.2|7139.2|7124.2|3
1733299430000|2024-12-04 08:03:50|7138.4|7123.4|7138.2|7123.2|7138.4|7123.4|7138.2|7123.2|0
1733299440000|2024-12-04 08:04:00|7137.8|7122.8|7138.1|7123.1|7138.1|7123.1|7137.7|7122.7|0
1733299450000|2024-12-04 08:04:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733299480000|2024-12-04 08:04:40|7140.7|7125.7|7138.2|7123.2|7140.7|7125.7|7138.2|7123.2|2
1733299490000|2024-12-04 08:04:50|7139|7124|7138.4|7123.4|7139.2|7124.2|7138.4|7123.4|0
1733299500000|2024-12-04 08:05:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733299610000|2024-12-04 08:06:50|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1733299620000|2024-12-04 08:07:00|7137.7|7122.7|7138.7|7123.7|7138.7|7123.7|7136.7|7121.7|3
1733299630000|2024-12-04 08:07:10|7138.4|7123.4|7138.8|7123.8|7138.8|7123.8|7138.4|7123.4|0
1733299660000|2024-12-04 08:07:40|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733299670000|2024-12-04 08:07:50|7137.9|7122.9|7138.3|7123.3|7138.3|7123.3|7137.8|7122.8|0
1733299700000|2024-12-04 08:08:20|7134.3|7119.3|7135.3|7120.3|7135.3|7120.3|7134.3|7119.3|2
1733299730000|2024-12-04 08:08:50|7136.1|7121.1|7135.3|7120.3|7136.3|7121.3|7135.3|7120.3|0
1733299740000|2024-12-04 08:09:00|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733299750000|2024-12-04 08:09:10|7136.3|7121.3|7135.8|7120.8|7136.3|7121.3|7135.8|7120.8|0
1733299800000|2024-12-04 08:10:00|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733299870000|2024-12-04 08:11:10|7134.5|7119.5|7133.8|7118.8|7134.5|7119.5|7133.8|7118.8|0
1733299920000|2024-12-04 08:12:00|7134.2|7119.2|7133.8|7118.8|7134.2|7119.2|7133.8|7118.8|0
1733300000000|2024-12-04 08:13:20|7132|7117|7132.4|7117.4|7132.4|7117.4|7132|7117|0
1733300060000|2024-12-04 08:14:20|7132|7117|7132|7117|7132|7117|7132|7117|0
1733300070000|2024-12-04 08:14:30|7132.4|7117.4|7141|7126|7141|7126|7132.4|7117.4|99
1733300080000|2024-12-04 08:14:40|7140.5|7125.5|7142.5|7127.5|7142.5|7127.5|7140.5|7125.5|2
1733300100000|2024-12-04 08:15:00|7140.5|7125.5|7141|7126|7141.5|7126.5|7140.5|7125.5|3
1733300110000|2024-12-04 08:15:10|7140.6|7125.6|7140|7125|7140.6|7125.6|7140|7125|0
1733300150000|2024-12-04 08:15:50|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|5
1733300160000|2024-12-04 08:16:00|7139.5|7124.5|7136.8|7121.8|7139.5|7124.5|7136.8|7121.8|1
1733300190000|2024-12-04 08:16:30|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1733300220000|2024-12-04 08:17:00|7137.3|7122.3|7137.6|7122.6|7137.6|7122.6|7137.2|7122.2|0
1733300290000|2024-12-04 08:18:10|7138.5|7123.5|7138.6|7123.6|7138.6|7123.6|7138.5|7123.5|0
1733300300000|2024-12-04 08:18:20|7139.5|7124.5|7138.6|7123.6|7139.5|7124.5|7138.6|7123.6|2
1733300310000|2024-12-04 08:18:30|7139.7|7124.7|7140.7|7125.7|7140.7|7125.7|7139.7|7124.7|4
1733300330000|2024-12-04 08:18:50|7142.7|7127.7|7142.4|7127.4|7143.2|7128.2|7142.4|7127.4|5
1733300340000|2024-12-04 08:19:00|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1733300380000|2024-12-04 08:19:40|7141.7|7126.7|7141.3|7126.3|7141.8|7126.8|7141.3|7126.3|0
1733300400000|2024-12-04 08:20:00|||||||||1
1733300460000|2024-12-04 08:21:00|7141.5|7126.5|7142.4|7127.4|7142.4|7127.4|7141.5|7126.5|1
1733300470000|2024-12-04 08:21:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|0
1733300480000|2024-12-04 08:21:20|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|7141.8|7126.8|0
1733300530000|2024-12-04 08:22:10|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|0
1733300590000|2024-12-04 08:23:10|7142.1|7127.1|7143.1|7128.1|7143.1|7128.1|7141.8|7126.8|0
1733300600000|2024-12-04 08:23:20|7143.7|7128.7|7143.3|7128.3|7143.7|7128.7|7143.3|7128.3|0
1733300610000|2024-12-04 08:23:30|7143.7|7128.7|7143.3|7128.3|7143.7|7128.7|7143.3|7128.3|0
1733300620000|2024-12-04 08:23:40|7143.7|7128.7|7143.3|7128.3|7143.7|7128.7|7143.3|7128.3|0
1733300630000|2024-12-04 08:23:50|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1733300650000|2024-12-04 08:24:10|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1733300760000|2024-12-04 08:26:00|7142.8|7127.8|7142.7|7127.7|7142.8|7127.8|7142.7|7127.7|1
1733300770000|2024-12-04 08:26:10|7142.8|7127.8|7144.3|7129.3|7144.3|7129.3|7142.8|7127.8|4
1733300880000|2024-12-04 08:28:00|7145.8|7130.8|7146.4|7131.4|7146.8|7131.8|7145.8|7130.8|4
1733300890000|2024-12-04 08:28:10|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|7146.8|7131.8|1
1733300920000|2024-12-04 08:28:40|||||||||2
1733300940000|2024-12-04 08:29:00|7146.5|7131.5|7144.8|7129.8|7146.5|7131.5|7144.8|7129.8|2
1733300950000|2024-12-04 08:29:10|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733301000000|2024-12-04 08:30:00|7144.8|7129.8|7143|7128|7144.8|7129.8|7143|7128|0
1733301020000|2024-12-04 08:30:20|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733301060000|2024-12-04 08:31:00|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.3|7128.3|0
1733301130000|2024-12-04 08:32:10|7143.4|7128.4|7143.3|7128.3|7143.4|7128.4|7143.3|7128.3|0
1733301290000|2024-12-04 08:34:50|7143|7128|7140.4|7125.4|7143|7128|7140.4|7125.4|1
1733301300000|2024-12-04 08:35:00|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|0
1733301320000|2024-12-04 08:35:20|7139.9|7124.9|7139.8|7124.8|7139.9|7124.9|7139.8|7124.8|0
1733301370000|2024-12-04 08:36:10|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|7139.9|7124.9|1
1733301380000|2024-12-04 08:36:20|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|7140.3|7125.3|2
1733301440000|2024-12-04 08:37:20|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1733301460000|2024-12-04 08:37:40|7143.2|7128.2|7141.1|7126.1|7143.2|7128.2|7141.1|7126.1|2
1733301470000|2024-12-04 08:37:50|7140.4|7125.4|7140.3|7125.3|7140.4|7125.4|7140.3|7125.3|0
1733301490000|2024-12-04 08:38:10|7140.2|7125.2|7139.8|7124.8|7140.2|7125.2|7139.8|7124.8|1
1733301560000|2024-12-04 08:39:20|7139.7|7124.7|7140.2|7125.2|7140.2|7125.2|7139.7|7124.7|10
1733301570000|2024-12-04 08:39:30|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|7140.1|7125.1|0
1733301590000|2024-12-04 08:39:50|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1733301600000|2024-12-04 08:40:00|7140.7|7125.7|7140.6|7125.6|7141.6|7126.6|7140.6|7125.6|2
1733301650000|2024-12-04 08:40:50|7141|7126|7141.1|7126.1|7141.1|7126.1|7141|7126|0
1733301700000|2024-12-04 08:41:40|7141.5|7126.5|7141.1|7126.1|7141.6|7126.6|7141.1|7126.1|0
1733301810000|2024-12-04 08:43:30|7141.5|7126.5|7141.1|7126.1|7141.5|7126.5|7141.1|7126.1|1
1733301820000|2024-12-04 08:43:40|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|0
1733301840000|2024-12-04 08:44:00|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1733301900000|2024-12-04 08:45:00|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|0
1733301930000|2024-12-04 08:45:30|7140.2|7125.2|7140.1|7125.1|7140.2|7125.2|7140.1|7125.1|0
1733301950000|2024-12-04 08:45:50|7139.9|7124.9|7139.1|7124.1|7139.9|7124.9|7139.1|7124.1|1
1733301970000|2024-12-04 08:46:10|7138.7|7123.7|7138.6|7123.6|7138.7|7123.7|7138.6|7123.6|0
1733301980000|2024-12-04 08:46:20|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733302040000|2024-12-04 08:47:20|7138.9|7123.9|7139.1|7124.1|7139.1|7124.1|7138.9|7123.9|0
1733302050000|2024-12-04 08:47:30|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1733302060000|2024-12-04 08:47:40|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1733302150000|2024-12-04 08:49:10|7138.3|7123.3|7137.1|7122.1|7138.3|7123.3|7137.1|7122.1|2
1733302200000|2024-12-04 08:50:00|7137.3|7122.3|7138.6|7123.6|7138.6|7123.6|7137.3|7122.3|2
1733302210000|2024-12-04 08:50:10|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733302270000|2024-12-04 08:51:10|7136.1|7121.1|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|0
1733302300000|2024-12-04 08:51:40|7133.6|7118.6|7134.1|7119.1|7134.1|7119.1|7133.6|7118.6|0
1733302310000|2024-12-04 08:51:50|7133.6|7118.6|7134|7119|7134|7119|7133.6|7118.6|0
1733302320000|2024-12-04 08:52:00|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|0
1733302340000|2024-12-04 08:52:20|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|0
1733302480000|2024-12-04 08:54:40|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|7134.1|7119.1|0
1733302510000|2024-12-04 08:55:10|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|0
1733302530000|2024-12-04 08:55:30|7134.2|7119.2|7134.6|7119.6|7134.6|7119.6|7134.2|7119.2|0
1733302560000|2024-12-04 08:56:00|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1733302590000|2024-12-04 08:56:30|7135.1|7120.1|7133.6|7118.6|7135.7|7120.7|7133.6|7118.6|1
1733302620000|2024-12-04 08:57:00|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|7133.1|7118.1|0
1733302660000|2024-12-04 08:57:40|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1733302680000|2024-12-04 08:58:00|7132.1|7117.1|7130.7|7115.7|7132.1|7117.1|7130.7|7115.7|0
1733302690000|2024-12-04 08:58:10|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1733302700000|2024-12-04 08:58:20|7130.7|7115.7|7129.6|7114.6|7130.7|7115.7|7129.2|7114.2|0
1733302810000|2024-12-04 09:00:10|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733302820000|2024-12-04 09:00:20|7130.5|7115.5|7130.1|7115.1|7130.6|7115.6|7130.1|7115.1|0
1733302830000|2024-12-04 09:00:30|7128.6|7113.6|7128.1|7113.1|7128.6|7113.6|7128.1|7113.1|4
1733302860000|2024-12-04 09:01:00|7127.7|7112.7|7128|7113|7128|7113|7127.7|7112.7|0
1733302870000|2024-12-04 09:01:10|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|7128.1|7113.1|0
1733302930000|2024-12-04 09:02:10|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|7127.6|7112.6|0
1733302950000|2024-12-04 09:02:30|7127.2|7112.2|7124.1|7109.1|7127.2|7112.2|7124.1|7109.1|8
1733302960000|2024-12-04 09:02:40|7124.7|7109.7|7124.6|7109.6|7124.7|7109.7|7124.6|7109.6|2
1733302970000|2024-12-04 09:02:50|7124.2|7109.2|7124.5|7109.5|7124.5|7109.5|7124.2|7109.2|0
1733302980000|2024-12-04 09:03:00|7124.6|7109.6|7126.1|7111.1|7126.1|7111.1|7123.1|7108.1|9
1733302990000|2024-12-04 09:03:10|7124.5|7109.5|7124.7|7109.7|7124.7|7109.7|7124.1|7109.1|1
1733303000000|2024-12-04 09:03:20|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|0
1733303020000|2024-12-04 09:03:40|7123.2|7108.2|7124.1|7109.1|7124.1|7109.1|7123.2|7108.2|0
1733303060000|2024-12-04 09:04:20|7122.7|7107.7|7123.1|7108.1|7123.1|7108.1|7122.7|7107.7|0
1733303070000|2024-12-04 09:04:30|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|7122.7|7107.7|0
1733303080000|2024-12-04 09:04:40|7121.7|7106.7|7122.1|7107.1|7122.1|7107.1|7121.7|7106.7|0
1733303100000|2024-12-04 09:05:00|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|7121.6|7106.6|6
1733303120000|2024-12-04 09:05:20|7121.1|7106.1|7121.6|7106.6|7121.6|7106.6|7121.1|7106.1|0
1733303160000|2024-12-04 09:06:00|7123.3|7108.3|7123.2|7108.2|7123.6|7108.6|7123.2|7108.2|5
1733303180000|2024-12-04 09:06:20|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|0
1733303190000|2024-12-04 09:06:30|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|7120.8|7105.8|0
1733303210000|2024-12-04 09:06:50|7123.2|7108.2|7123.7|7108.7|7124.7|7109.7|7123.2|7108.2|14
1733303230000|2024-12-04 09:07:10|7125.2|7110.2|7124.8|7109.8|7125.2|7110.2|7124.8|7109.8|0
1733303260000|2024-12-04 09:07:40|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|7124.7|7109.7|0
1733303270000|2024-12-04 09:07:50|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1733303300000|2024-12-04 09:08:20|7120.4|7105.4|7120.8|7105.8|7120.8|7105.8|7120.3|7105.3|6
1733303310000|2024-12-04 09:08:30|7120.3|7105.3|7119.3|7104.3|7120.3|7105.3|7118.8|7103.8|3
1733303320000|2024-12-04 09:08:40|7119.5|7104.5|7121.3|7106.3|7121.3|7106.3|7119.5|7104.5|3
1733303330000|2024-12-04 09:08:50|7120.8|7105.8|7121.3|7106.3|7121.3|7106.3|7120.8|7105.8|0
1733303370000|2024-12-04 09:09:30|7120.3|7105.3|7120.8|7105.8|7120.8|7105.8|7120.3|7105.3|0
1733303390000|2024-12-04 09:09:50|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|7121.3|7106.3|0
1733303400000|2024-12-04 09:10:00|7120.5|7105.5|7120.3|7105.3|7120.5|7105.5|7120.3|7105.3|0
1733303450000|2024-12-04 09:10:50|7120|7105|7119.8|7104.8|7120|7105|7119.8|7104.8|2
1733303500000|2024-12-04 09:11:40|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|4
1733303510000|2024-12-04 09:11:50|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7121.3|7106.3|0
1733303520000|2024-12-04 09:12:00|7123.3|7108.3|7122.9|7107.9|7123.3|7108.3|7122.9|7107.9|0
1733303570000|2024-12-04 09:12:50|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|0
1733303580000|2024-12-04 09:13:00|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|7124.4|7109.4|1
1733303590000|2024-12-04 09:13:10|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|7124.3|7109.3|0
1733303680000|2024-12-04 09:14:40|7124.6|7109.6|7126.3|7111.3|7126.3|7111.3|7124.6|7109.6|6
1733303720000|2024-12-04 09:15:20|7129.2|7114.2|7129.2|7114.2|7129.7|7114.7|7128.8|7113.8|9
1733303730000|2024-12-04 09:15:30|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|12
1733303740000|2024-12-04 09:15:40|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1733303750000|2024-12-04 09:15:50|7130.3|7115.3|7130.7|7115.7|7130.7|7115.7|7130.3|7115.3|0
1733303760000|2024-12-04 09:16:00|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1733303770000|2024-12-04 09:16:10|7130.1|7115.1|7130.1|7115.1|7131.1|7116.1|7129.7|7114.7|0
1733303780000|2024-12-04 09:16:20|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|13
1733303790000|2024-12-04 09:16:30|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|0
1733303890000|2024-12-04 09:18:10|7132.8|7117.8|7133.1|7118.1|7133.1|7118.1|7132.6|7117.6|0
1733303900000|2024-12-04 09:18:20|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733303920000|2024-12-04 09:18:40|7133|7118|7133|7118|7133|7118|7132.1|7117.1|18
1733303940000|2024-12-04 09:19:00|7133.1|7118.1|7132.1|7117.1|7133.1|7118.1|7132.1|7117.1|0
1733304100000|2024-12-04 09:21:40|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733304130000|2024-12-04 09:22:10|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|7128.5|7113.5|3
1733304140000|2024-12-04 09:22:20|7128.6|7113.6|7128.1|7113.1|7128.6|7113.6|7128.1|7113.1|2
1733304150000|2024-12-04 09:22:30|7127.6|7112.6|7127.5|7112.5|7127.6|7112.6|7127.5|7112.5|6
1733304160000|2024-12-04 09:22:40|7128.7|7113.7|7132|7117|7132|7117|7128.7|7113.7|8
1733304170000|2024-12-04 09:22:50|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733304180000|2024-12-04 09:23:00|7131.2|7116.2|7131.6|7116.6|7131.6|7116.6|7131.2|7116.2|0
1733304200000|2024-12-04 09:23:20|7131.2|7116.2|7131.6|7116.6|7131.6|7116.6|7131.2|7116.2|0
1733304230000|2024-12-04 09:23:50|7131.2|7116.2|7131.6|7116.6|7131.6|7116.6|7131.2|7116.2|0
1733304240000|2024-12-04 09:24:00|7130.8|7115.8|7131.6|7116.6|7131.6|7116.6|7130.7|7115.7|0
1733304250000|2024-12-04 09:24:10|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1733304260000|2024-12-04 09:24:20|7131.6|7116.6|7131.2|7116.2|7131.6|7116.6|7131.2|7116.2|0
1733304280000|2024-12-04 09:24:40|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733304320000|2024-12-04 09:25:20|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|0
1733304380000|2024-12-04 09:26:20|7131.3|7116.3|7130.7|7115.7|7131.7|7116.7|7130.2|7115.2|1
1733304420000|2024-12-04 09:27:00|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1733304600000|2024-12-04 09:30:00|7130.1|7115.1|7129.6|7114.6|7130.1|7115.1|7129.6|7114.6|0
1733304610000|2024-12-04 09:30:10|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733304630000|2024-12-04 09:30:30|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1733304670000|2024-12-04 09:31:10|7131.1|7116.1|7130.6|7115.6|7131.1|7116.1|7130.6|7115.6|1
1733304800000|2024-12-04 09:33:20|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|7131.1|7116.1|0
1733304810000|2024-12-04 09:33:30|7132.6|7117.6|7131.6|7116.6|7132.6|7117.6|7131.6|7116.6|6
1733304820000|2024-12-04 09:33:40|||||||||1
1733304830000|2024-12-04 09:33:50|7131.2|7116.2|7131.1|7116.1|7131.2|7116.2|7131.1|7116.1|0
1733304840000|2024-12-04 09:34:00|7129.3|7114.3|7128.7|7113.7|7129.3|7114.3|7128.2|7113.2|1
1733304850000|2024-12-04 09:34:10|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|7128.2|7113.2|0
1733304860000|2024-12-04 09:34:20|||||||||1
1733304930000|2024-12-04 09:35:30|7130.6|7115.6|7129.1|7114.1|7130.6|7115.6|7129.1|7114.1|3
1733304950000|2024-12-04 09:35:50|7130.5|7115.5|7130.1|7115.1|7130.5|7115.5|7130.1|7115.1|0
1733304960000|2024-12-04 09:36:00|7130|7115|7130|7115|7130|7115|7130|7115|0
1733304970000|2024-12-04 09:36:10|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|0
1733304980000|2024-12-04 09:36:20|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|0
1733305160000|2024-12-04 09:39:20|7129.1|7114.1|7128.7|7113.7|7129.1|7114.1|7128.7|7113.7|2
1733305190000|2024-12-04 09:39:50|7128.2|7113.2|7129.2|7114.2|7129.2|7114.2|7128.2|7113.2|2
1733305200000|2024-12-04 09:40:00|7129.1|7114.1|7128.7|7113.7|7129.1|7114.1|7128.7|7113.7|2
1733305220000|2024-12-04 09:40:20|7129.1|7114.1|7131.6|7116.6|7131.6|7116.6|7128.7|7113.7|10
1733305230000|2024-12-04 09:40:30|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|7131.1|7116.1|1
1733305240000|2024-12-04 09:40:40|7131.2|7116.2|7132.6|7117.6|7133.5|7118.5|7131.2|7116.2|3
1733305260000|2024-12-04 09:41:00|7132.5|7117.5|7131.5|7116.5|7132.5|7117.5|7131.5|7116.5|0
1733305290000|2024-12-04 09:41:30|7131|7116|7131.5|7116.5|7131.5|7116.5|7131|7116|0
1733305310000|2024-12-04 09:41:50|7132|7117|7131.5|7116.5|7132|7117|7131.5|7116.5|0
1733305360000|2024-12-04 09:42:40|7132.4|7117.4|7130.5|7115.5|7132.5|7117.5|7130.5|7115.5|2
1733305370000|2024-12-04 09:42:50|7131|7116|7129|7114|7131|7116|7129|7114|0
1733305380000|2024-12-04 09:43:00|7129.4|7114.4|7130.2|7115.2|7130.6|7115.6|7129.4|7114.4|1
1733305410000|2024-12-04 09:43:30|7130|7115|7132.9|7117.9|7132.9|7117.9|7130|7115|2
1733305450000|2024-12-04 09:44:10|7133|7118|7133|7118|7133|7118|7133|7118|0
1733305470000|2024-12-04 09:44:30|7133.5|7118.5|7135|7120|7135|7120|7133.5|7118.5|1
1733305480000|2024-12-04 09:44:40|7135.2|7120.2|7136.5|7121.5|7136.5|7121.5|7135.2|7120.2|1
1733305490000|2024-12-04 09:44:50|7134|7119|7134|7119|7134|7119|7134|7119|1
1733305500000|2024-12-04 09:45:00|7134.4|7119.4|7136|7121|7136|7121|7134|7119|10
1733305510000|2024-12-04 09:45:10|7136.5|7121.5|7139.7|7124.7|7139.7|7124.7|7136.5|7121.5|25
1733305520000|2024-12-04 09:45:20|7140.5|7125.5|7146|7131|7146|7131|7140.5|7125.5|4
1733305530000|2024-12-04 09:45:30|7145.9|7130.9|7145.8|7130.8|7145.9|7130.9|7145.3|7130.3|15
1733305540000|2024-12-04 09:45:40|7146|7131|7147.3|7132.3|7147.3|7132.3|7146|7131|3
1733305550000|2024-12-04 09:45:50|7147.5|7132.5|7151.8|7136.8|7151.8|7136.8|7147.5|7132.5|20
1733305560000|2024-12-04 09:46:00|7151|7136|7150.8|7135.8|7151|7136|7150.3|7135.3|10
1733305570000|2024-12-04 09:46:10|7149.1|7134.1|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|14
1733305580000|2024-12-04 09:46:20|7147.8|7132.8|7148.4|7133.4|7148.8|7133.8|7147.5|7132.5|0
1733305590000|2024-12-04 09:46:30|7148.3|7133.3|7146.8|7131.8|7148.3|7133.3|7146.8|7131.8|0
1733305610000|2024-12-04 09:46:50|7146|7131|7145.8|7130.8|7146|7131|7145.8|7130.8|0
1733305630000|2024-12-04 09:47:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|0
1733305650000|2024-12-04 09:47:30|7144.3|7129.3|7144.4|7129.4|7144.8|7129.8|7144.3|7129.3|2
1733305660000|2024-12-04 09:47:40|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1733305680000|2024-12-04 09:48:00|7143|7128|7142.8|7127.8|7143|7128|7142.8|7127.8|0
1733305690000|2024-12-04 09:48:10|7142|7127|7141|7126|7142|7127|7140.5|7125.5|5
1733305710000|2024-12-04 09:48:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|5
1733305720000|2024-12-04 09:48:40|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1733305980000|2024-12-04 09:53:00|7140.4|7125.4|7137.3|7122.3|7140.4|7125.4|7137.3|7122.3|3
1733305990000|2024-12-04 09:53:10|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|7137.8|7122.8|0
1733306000000|2024-12-04 09:53:20|7137.3|7122.3|7135.3|7120.3|7137.3|7122.3|7135.3|7120.3|2
1733306010000|2024-12-04 09:53:30|7134.8|7119.8|7138.3|7123.3|7138.8|7123.8|7134.8|7119.8|5
1733306060000|2024-12-04 09:54:20|7137.9|7122.9|7137.7|7122.7|7137.9|7122.9|7137.7|7122.7|0
1733306070000|2024-12-04 09:54:30|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|1
1733306090000|2024-12-04 09:54:50|7139.8|7124.8|7137.7|7122.7|7139.8|7124.8|7137.1|7122.1|6
1733306100000|2024-12-04 09:55:00|7137.8|7122.8|7138.3|7123.3|7138.8|7123.8|7137.8|7122.8|2
1733306110000|2024-12-04 09:55:10|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|0
1733306130000|2024-12-04 09:55:30|||||||||1
1733306170000|2024-12-04 09:56:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733306260000|2024-12-04 09:57:40|||||||||1
1733306350000|2024-12-04 09:59:10|7128.5|7113.5|7132.4|7117.4|7133.4|7118.4|7128.5|7113.5|6
1733306360000|2024-12-04 09:59:20|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|5
1733306370000|2024-12-04 09:59:30|7134.1|7119.1|7132.8|7117.8|7134.1|7119.1|7132.8|7117.8|1
1733306380000|2024-12-04 09:59:40|7133.3|7118.3|7132.9|7117.9|7133.3|7118.3|7132.9|7117.9|0
1733306390000|2024-12-04 09:59:50|7133.3|7118.3|7132.9|7117.9|7133.3|7118.3|7132.9|7117.9|0
1733306400000|2024-12-04 10:00:00|7132.5|7117.5|7130.9|7115.9|7132.5|7117.5|7130.9|7115.9|1
1733306410000|2024-12-04 10:00:10|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1733306440000|2024-12-04 10:00:40|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|7129.9|7114.9|0
1733306450000|2024-12-04 10:00:50|7129.5|7114.5|7129.9|7114.9|7129.9|7114.9|7129.5|7114.5|0
1733306460000|2024-12-04 10:01:00|7129|7114|7128.8|7113.8|7129|7114|7128.8|7113.8|1
1733306470000|2024-12-04 10:01:10|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|7128.9|7113.9|0
1733306490000|2024-12-04 10:01:30|7128.8|7113.8|7129.4|7114.4|7129.4|7114.4|7128.8|7113.8|0
1733306500000|2024-12-04 10:01:40|7129.2|7114.2|7128.8|7113.8|7129.2|7114.2|7128.8|7113.8|1
1733306520000|2024-12-04 10:02:00|7128.9|7113.9|7129.4|7114.4|7129.4|7114.4|7128.9|7113.9|1
1733306570000|2024-12-04 10:02:50|7132.3|7117.3|7132.8|7117.8|7132.8|7117.8|7132.3|7117.3|1
1733306580000|2024-12-04 10:03:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.4|7117.4|0
1733306620000|2024-12-04 10:03:40|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733306670000|2024-12-04 10:04:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733306680000|2024-12-04 10:04:40|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|2
1733306690000|2024-12-04 10:04:50|7132.4|7117.4|7132.8|7117.8|7132.8|7117.8|7132.4|7117.4|1
1733306700000|2024-12-04 10:05:00|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|0
1733306720000|2024-12-04 10:05:20|7132.3|7117.3|7134.2|7119.2|7134.2|7119.2|7132.3|7117.3|6
1733306730000|2024-12-04 10:05:30|7134.7|7119.7|7136.9|7121.9|7137.5|7122.5|7134.7|7119.7|2
1733306740000|2024-12-04 10:05:40|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|2
1733306750000|2024-12-04 10:05:50|7138.2|7123.2|7137.3|7122.3|7138.2|7123.2|7137.2|7122.2|0
1733306760000|2024-12-04 10:06:00|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1733306780000|2024-12-04 10:06:20|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1733306790000|2024-12-04 10:06:30|7137.8|7122.8|7137.7|7122.7|7138.7|7123.7|7137.7|7122.7|10
1733306800000|2024-12-04 10:06:40|7138.6|7123.6|7139.3|7124.3|7139.3|7124.3|7138.6|7123.6|7
1733306810000|2024-12-04 10:06:50|7140.3|7125.3|7141.2|7126.2|7141.2|7126.2|7140.3|7125.3|3
1733306820000|2024-12-04 10:07:00|7140.7|7125.7|7144.2|7129.2|7144.2|7129.2|7140.7|7125.7|1
1733306830000|2024-12-04 10:07:10|||||||||2
1733306870000|2024-12-04 10:07:50|7143.9|7128.9|7142.7|7127.7|7143.9|7128.9|7142.7|7127.7|9
1733306900000|2024-12-04 10:08:20|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733306910000|2024-12-04 10:08:30|7142.4|7127.4|7142.7|7127.7|7143.7|7128.7|7142.4|7127.4|4
1733306940000|2024-12-04 10:09:00|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|7142.2|7127.2|0
1733306970000|2024-12-04 10:09:30|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1733307000000|2024-12-04 10:10:00|7142.6|7127.6|7140.2|7125.2|7142.6|7127.6|7140.2|7125.2|4
1733307060000|2024-12-04 10:11:00|7139.8|7124.8|7138.7|7123.7|7139.8|7124.8|7137.1|7122.1|5
1733307080000|2024-12-04 10:11:20|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733307180000|2024-12-04 10:13:00|7137.2|7122.2|7137.6|7122.6|7137.6|7122.6|7137.2|7122.2|0
1733307270000|2024-12-04 10:14:30|7138|7123|7137.6|7122.6|7138.1|7123.1|7137.2|7122.2|0
1733307280000|2024-12-04 10:14:40|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733307290000|2024-12-04 10:14:50|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.1|7122.1|0
1733307330000|2024-12-04 10:15:30|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.7|7122.7|0
1733307350000|2024-12-04 10:15:50|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1733307420000|2024-12-04 10:17:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1733307570000|2024-12-04 10:19:30|7137.1|7122.1|7137.6|7122.6|7137.6|7122.6|7137.1|7122.1|0
1733307610000|2024-12-04 10:20:10|7137.2|7122.2|7135.3|7120.3|7137.2|7122.2|7135.2|7120.2|1
1733307640000|2024-12-04 10:20:40|7134.8|7119.8|7132.3|7117.3|7134.8|7119.8|7132.3|7117.3|2
1733307650000|2024-12-04 10:20:50|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|7131.7|7116.7|1
1733307660000|2024-12-04 10:21:00|7131.4|7116.4|7130.7|7115.7|7131.4|7116.4|7130.2|7115.2|1
1733307670000|2024-12-04 10:21:10|7130.8|7115.8|7131.4|7116.4|7131.4|7116.4|7129.8|7114.8|5
1733307680000|2024-12-04 10:21:20|7131|7116|7129.9|7114.9|7131|7116|7129.9|7114.9|1
1733307720000|2024-12-04 10:22:00|||||||||1
1733307730000|2024-12-04 10:22:10|7133.9|7118.9|7133.4|7118.4|7133.9|7118.9|7133.4|7118.4|1
1733307770000|2024-12-04 10:22:50|7133.8|7118.8|7135.3|7120.3|7135.3|7120.3|7133.8|7118.8|12
1733307780000|2024-12-04 10:23:00|7134.4|7119.4|7134.3|7119.3|7134.4|7119.4|7134.3|7119.3|0
1733307790000|2024-12-04 10:23:10|||||||||1
1733307810000|2024-12-04 10:23:30|7134.1|7119.1|7131.8|7116.8|7134.1|7119.1|7131.8|7116.8|1
1733307820000|2024-12-04 10:23:40|7132.6|7117.6|7132.2|7117.2|7132.6|7117.6|7132.2|7117.2|1
1733307830000|2024-12-04 10:23:50|7133|7118|7133.3|7118.3|7133.3|7118.3|7133|7118|0
1733307870000|2024-12-04 10:24:30|7131.4|7116.4|7132.2|7117.2|7132.2|7117.2|7130.8|7115.8|1
1733307890000|2024-12-04 10:24:50|7131.3|7116.3|7131.8|7116.8|7131.8|7116.8|7131.3|7116.3|0
1733307900000|2024-12-04 10:25:00|7132.2|7117.2|7131.8|7116.8|7132.2|7117.2|7131.8|7116.8|0
1733307930000|2024-12-04 10:25:30|7130.9|7115.9|7131.3|7116.3|7131.3|7116.3|7130.9|7115.9|1
1733307950000|2024-12-04 10:25:50|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|7130.3|7115.3|0
1733307990000|2024-12-04 10:26:30|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|7129.4|7114.4|1
1733308000000|2024-12-04 10:26:40|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|7129.3|7114.3|0
1733308090000|2024-12-04 10:28:10|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|6
1733308140000|2024-12-04 10:29:00|7128.7|7113.7|7129.1|7114.1|7129.1|7114.1|7128.7|7113.7|0
1733308170000|2024-12-04 10:29:30|||||||||6
1733308200000|2024-12-04 10:30:00|7129.6|7114.6|7129.2|7114.2|7129.6|7114.6|7129.2|7114.2|0
1733308210000|2024-12-04 10:30:10|||||||||10
1733308220000|2024-12-04 10:30:20|||||||||9
1733308300000|2024-12-04 10:31:40|7128.2|7113.2|7128.2|7113.2|7128.7|7113.7|7128.2|7113.2|2
1733308320000|2024-12-04 10:32:00|7128.7|7113.7|7128.2|7113.2|7128.7|7113.7|7128.2|7113.2|6
1733308380000|2024-12-04 10:33:00|||||||||1
1733308400000|2024-12-04 10:33:20|7131.1|7116.1|7131.7|7116.7|7131.7|7116.7|7131.1|7116.1|1
1733308410000|2024-12-04 10:33:30|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1733308450000|2024-12-04 10:34:10|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1733308460000|2024-12-04 10:34:20|7132.1|7117.1|7131.7|7116.7|7132.1|7117.1|7131.3|7116.3|1
1733308510000|2024-12-04 10:35:10|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|7129.2|7114.2|1
1733308530000|2024-12-04 10:35:30|7128.8|7113.8|7128.3|7113.3|7128.8|7113.8|7128.3|7113.3|1
1733308560000|2024-12-04 10:36:00|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|7127.8|7112.8|1
1733308580000|2024-12-04 10:36:20|||||||||4
1733308590000|2024-12-04 10:36:30|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|7128.3|7113.3|2
1733308650000|2024-12-04 10:37:30|7128.8|7113.8|7128.3|7113.3|7128.8|7113.8|7128.3|7113.3|0
1733308870000|2024-12-04 10:41:10|||||||||2
1733308890000|2024-12-04 10:41:30|7128.5|7113.5|7130.9|7115.9|7130.9|7115.9|7128.5|7113.5|12
1733308950000|2024-12-04 10:42:30|7131.2|7116.2|7132.9|7117.9|7132.9|7117.9|7131.2|7116.2|1
1733308960000|2024-12-04 10:42:40|7132.5|7117.5|7132.8|7117.8|7132.8|7117.8|7132.5|7117.5|0
1733308980000|2024-12-04 10:43:00|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733309000000|2024-12-04 10:43:20|7132.5|7117.5|7132.4|7117.4|7132.5|7117.5|7132.4|7117.4|0
1733309020000|2024-12-04 10:43:40|7132.9|7117.9|7132.4|7117.4|7132.9|7117.9|7132.4|7117.4|0
1733309040000|2024-12-04 10:44:00|7132|7117|7131.9|7116.9|7132|7117|7131.9|7116.9|0
1733309050000|2024-12-04 10:44:10|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|2
1733309070000|2024-12-04 10:44:30|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1733309150000|2024-12-04 10:45:50|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.4|7119.4|0
1733309200000|2024-12-04 10:46:40|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733309220000|2024-12-04 10:47:00|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|7133.9|7118.9|0
1733309370000|2024-12-04 10:49:30|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|2
1733309390000|2024-12-04 10:49:50|7132.9|7117.9|7132.8|7117.8|7132.9|7117.9|7132.8|7117.8|0
1733309420000|2024-12-04 10:50:20|||||||||1
1733309440000|2024-12-04 10:50:40|7130.8|7115.8|7132.2|7117.2|7132.2|7117.2|7130.8|7115.8|5
1733309500000|2024-12-04 10:51:40|7131.8|7116.8|7131.7|7116.7|7131.8|7116.8|7131.7|7116.7|0
1733309580000|2024-12-04 10:53:00|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1733309590000|2024-12-04 10:53:10|7131.7|7116.7|7132.2|7117.2|7132.2|7117.2|7131.7|7116.7|0
1733309610000|2024-12-04 10:53:30|7132.6|7117.6|7132.8|7117.8|7132.8|7117.8|7132.6|7117.6|0
1733309630000|2024-12-04 10:53:50|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1733309760000|2024-12-04 10:56:00|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|7131.8|7116.8|0
1733309800000|2024-12-04 10:56:40|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|7130.7|7115.7|2
1733309820000|2024-12-04 10:57:00|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|7130.8|7115.8|0
1733309830000|2024-12-04 10:57:10|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|2
1733309840000|2024-12-04 10:57:20|7131.4|7116.4|7131.3|7116.3|7131.4|7116.4|7131.3|7116.3|0
1733309860000|2024-12-04 10:57:40|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|1
1733309900000|2024-12-04 10:58:20|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733309980000|2024-12-04 10:59:40|7133.7|7118.7|7134.6|7119.6|7135.1|7120.1|7133.7|7118.7|1
1733310000000|2024-12-04 11:00:00|||||||||1
1733310050000|2024-12-04 11:00:50|7134.5|7119.5|7134.1|7119.1|7134.5|7119.5|7133.7|7118.7|1
1733310070000|2024-12-04 11:01:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1733310100000|2024-12-04 11:01:40|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733310160000|2024-12-04 11:02:40|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733310170000|2024-12-04 11:02:50|7132.2|7117.2|7132.6|7117.6|7132.6|7117.6|7132.2|7117.2|1
1733310180000|2024-12-04 11:03:00|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1733310190000|2024-12-04 11:03:10|7132.2|7117.2|7131.7|7116.7|7132.2|7117.2|7131.3|7116.3|1
1733310210000|2024-12-04 11:03:30|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|7132.2|7117.2|0
1733310310000|2024-12-04 11:05:10|7131.7|7116.7|7132.2|7117.2|7132.2|7117.2|7131.7|7116.7|0
1733310400000|2024-12-04 11:06:40|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|7132.3|7117.3|0
1733310560000|2024-12-04 11:09:20|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|7131.2|7116.2|1
1733310580000|2024-12-04 11:09:40|7130.8|7115.8|7133.3|7118.3|7133.3|7118.3|7130.8|7115.8|4
1733310610000|2024-12-04 11:10:10|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|1
1733310640000|2024-12-04 11:10:40|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733310680000|2024-12-04 11:11:20|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1733310730000|2024-12-04 11:12:10|7133.8|7118.8|7137.2|7122.2|7137.2|7122.2|7133.8|7118.8|5
1733310740000|2024-12-04 11:12:20|7138.2|7123.2|7137.8|7122.8|7138.2|7123.2|7137.8|7122.8|2
1733310750000|2024-12-04 11:12:30|7137|7122|7137|7122|7137|7122|7137|7122|1
1733310760000|2024-12-04 11:12:40|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.2|7121.2|1
1733310800000|2024-12-04 11:13:20|7137.6|7122.6|7137.2|7122.2|7137.6|7122.6|7137.2|7122.2|0
1733310810000|2024-12-04 11:13:30|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733310820000|2024-12-04 11:13:40|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|0
1733310830000|2024-12-04 11:13:50|7137.6|7122.6|7137.2|7122.2|7137.6|7122.6|7137.2|7122.2|0
1733310900000|2024-12-04 11:15:00|7135.8|7120.8|7136.2|7121.2|7136.2|7121.2|7135.8|7120.8|1
1733311020000|2024-12-04 11:17:00|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|7135.8|7120.8|0
1733311030000|2024-12-04 11:17:10|7135.5|7120.5|7134.7|7119.7|7135.5|7120.5|7134.3|7119.3|1
1733311070000|2024-12-04 11:17:50|7134.3|7119.3|7134.2|7119.2|7134.3|7119.3|7134.2|7119.2|0
1733311120000|2024-12-04 11:18:40|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|7133.8|7118.8|0
1733311130000|2024-12-04 11:18:50|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1733311140000|2024-12-04 11:19:00|7136.6|7121.6|7137.1|7122.1|7137.1|7122.1|7136.6|7121.6|3
1733311220000|2024-12-04 11:20:20|||||||||1
1733311230000|2024-12-04 11:20:30|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|1
1733311250000|2024-12-04 11:20:50|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1733311260000|2024-12-04 11:21:00|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1733311390000|2024-12-04 11:23:10|7136|7121|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|2
1733311400000|2024-12-04 11:23:20|7136|7121|7135.7|7120.7|7136.1|7121.1|7135.6|7120.6|0
1733311410000|2024-12-04 11:23:30|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|0
1733311420000|2024-12-04 11:23:40|7136.1|7121.1|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|0
1733311470000|2024-12-04 11:24:30|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|7136.1|7121.1|0
1733311630000|2024-12-04 11:27:10|7137.6|7122.6|7137.7|7122.7|7139.1|7124.1|7137.6|7122.6|4
1733311640000|2024-12-04 11:27:20|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.7|7122.7|0
1733311650000|2024-12-04 11:27:30|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.1|7122.1|0
1733311660000|2024-12-04 11:27:40|7138.1|7123.1|7137.6|7122.6|7138.1|7123.1|7137.6|7122.6|0
1733311720000|2024-12-04 11:28:40|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|0
1733311970000|2024-12-04 11:32:50|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|1
1733311980000|2024-12-04 11:33:00|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1733312030000|2024-12-04 11:33:50|7135.3|7120.3|7134.6|7119.6|7135.7|7120.7|7134.6|7119.6|0
1733312050000|2024-12-04 11:34:10|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|7133.7|7118.7|0
1733312090000|2024-12-04 11:34:50|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|0
1733312100000|2024-12-04 11:35:00|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733312160000|2024-12-04 11:36:00|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733312220000|2024-12-04 11:37:00|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|1
1733312300000|2024-12-04 11:38:20|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|7135.1|7120.1|0
1733312350000|2024-12-04 11:39:10|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1733312500000|2024-12-04 11:41:40|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|0
1733312600000|2024-12-04 11:43:20|7134.4|7119.4|7134.7|7119.7|7134.7|7119.7|7134.4|7119.4|0
1733312690000|2024-12-04 11:44:50|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|7135.7|7120.7|1
1733312900000|2024-12-04 11:48:20|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1733312950000|2024-12-04 11:49:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1733312970000|2024-12-04 11:49:30|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|7135.2|7120.2|0
1733312980000|2024-12-04 11:49:40|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|7135.3|7120.3|0
1733313000000|2024-12-04 11:50:00|7134.8|7119.8|7133.8|7118.8|7134.8|7119.8|7133.8|7118.8|0
1733313050000|2024-12-04 11:50:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733313060000|2024-12-04 11:51:00|7134.8|7119.8|7138.1|7123.1|7138.1|7123.1|7134.8|7119.8|1
1733313070000|2024-12-04 11:51:10|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733313100000|2024-12-04 11:51:40|7137.8|7122.8|7139.3|7124.3|7139.3|7124.3|7137.8|7122.8|0
1733313120000|2024-12-04 11:52:00|7139.8|7124.8|7143.3|7128.3|7143.3|7128.3|7139.8|7124.8|2
1733313140000|2024-12-04 11:52:20|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|0
1733313160000|2024-12-04 11:52:40|7143.8|7128.8|7144.7|7129.7|7144.7|7129.7|7143.8|7128.8|0
1733313270000|2024-12-04 11:54:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|0
1733313360000|2024-12-04 11:56:00|7146.6|7131.6|7146.8|7131.8|7146.8|7131.8|7146.6|7131.6|0
1733313420000|2024-12-04 11:57:00|7144.8|7129.8|7144.3|7129.3|7144.8|7129.8|7144.3|7129.3|1
1733313470000|2024-12-04 11:57:50|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|7143.8|7128.8|0
1733313540000|2024-12-04 11:59:00|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|7143.9|7128.9|0
1733313610000|2024-12-04 12:00:10|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|1
1733313660000|2024-12-04 12:01:00|||||||||1
1733313670000|2024-12-04 12:01:10|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|0
1733313780000|2024-12-04 12:03:00|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|7141.3|7126.3|0
1733313810000|2024-12-04 12:03:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|1
1733313920000|2024-12-04 12:05:20|7141.3|7126.3|7138.4|7123.4|7141.3|7126.3|7138.4|7123.4|6
1733313930000|2024-12-04 12:05:30|||||||||1
1733313940000|2024-12-04 12:05:40|7137.9|7122.9|7137.8|7122.8|7137.9|7122.9|7137.8|7122.8|2
1733313990000|2024-12-04 12:06:30|||||||||1
1733314030000|2024-12-04 12:07:10|7138.3|7123.3|7137.9|7122.9|7138.3|7123.3|7137.9|7122.9|0
1733314040000|2024-12-04 12:07:20|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|1
1733314050000|2024-12-04 12:07:30|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1733314070000|2024-12-04 12:07:50|7137.3|7122.3|7136.8|7121.8|7137.3|7122.3|7136.8|7121.8|1
1733314080000|2024-12-04 12:08:00|||||||||1
1733314100000|2024-12-04 12:08:20|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1733314150000|2024-12-04 12:09:10|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|0
1733314210000|2024-12-04 12:10:10|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1733314310000|2024-12-04 12:11:50|||||||||1
1733314330000|2024-12-04 12:12:10|7135.9|7120.9|7133.4|7118.4|7135.9|7120.9|7133.4|7118.4|10
1733314350000|2024-12-04 12:12:30|7132.9|7117.9|7130.9|7115.9|7132.9|7117.9|7130.9|7115.9|1
1733314370000|2024-12-04 12:12:50|7130.5|7115.5|7130.4|7115.4|7130.5|7115.5|7130.4|7115.4|0
1733314420000|2024-12-04 12:13:40|7130.8|7115.8|7130.9|7115.9|7130.9|7115.9|7130.8|7115.8|0
1733314490000|2024-12-04 12:14:50|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|0
1733314530000|2024-12-04 12:15:30|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|2
1733314560000|2024-12-04 12:16:00|||||||||1
1733314580000|2024-12-04 12:16:20|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733314680000|2024-12-04 12:18:00|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134|7119|2
1733314850000|2024-12-04 12:20:50|7135|7120|7135.4|7120.4|7135.4|7120.4|7135|7120|1
1733314860000|2024-12-04 12:21:00|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1733314940000|2024-12-04 12:22:20|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733315040000|2024-12-04 12:24:00|7133.3|7118.3|7133.8|7118.8|7133.8|7118.8|7133.3|7118.3|1
1733315050000|2024-12-04 12:24:10|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733315150000|2024-12-04 12:25:50|7134|7119|7133.9|7118.9|7134|7119|7133.9|7118.9|0
1733315160000|2024-12-04 12:26:00|7134.3|7119.3|7134.4|7119.4|7134.4|7119.4|7133.9|7118.9|0
1733315170000|2024-12-04 12:26:10|7134|7119|7133.9|7118.9|7134|7119|7133.9|7118.9|0
1733315200000|2024-12-04 12:26:40|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7133.9|7118.9|0
1733315220000|2024-12-04 12:27:00|7133.9|7118.9|7133.9|7118.9|7134.4|7119.4|7132.8|7117.8|4
1733315250000|2024-12-04 12:27:30|7134.3|7119.3|7135.4|7120.4|7135.4|7120.4|7134.3|7119.3|1
1733315280000|2024-12-04 12:28:00|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1733315320000|2024-12-04 12:28:40|7135|7120|7135|7120|7135|7120|7135|7120|0
1733315340000|2024-12-04 12:29:00|7134.7|7119.7|7133.4|7118.4|7134.7|7119.7|7133|7118|3
1733315350000|2024-12-04 12:29:10|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|0
1733315370000|2024-12-04 12:29:30|7133|7118|7133|7118|7133|7118|7133|7118|0
1733315430000|2024-12-04 12:30:30|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|7133.4|7118.4|0
1733315440000|2024-12-04 12:30:40|7133.6|7118.6|7133.9|7118.9|7134.4|7119.4|7133.6|7118.6|7
1733315460000|2024-12-04 12:31:00|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7133.9|7118.9|0
1733315480000|2024-12-04 12:31:20|7136.8|7121.8|7136.8|7121.8|7137.2|7122.2|7136.8|7121.8|1
1733315490000|2024-12-04 12:31:30|7137.7|7122.7|7137.3|7122.3|7137.7|7122.7|7137.3|7122.3|0
1733315510000|2024-12-04 12:31:50|7137.7|7122.7|7137.3|7122.3|7137.7|7122.7|7137.3|7122.3|0
1733315520000|2024-12-04 12:32:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.3|7122.3|0
1733315610000|2024-12-04 12:33:30|7137.3|7122.3|7137.7|7122.7|7137.7|7122.7|7137.3|7122.3|0
1733315640000|2024-12-04 12:34:00|7137.6|7122.6|7136|7121|7137.6|7122.6|7136|7121|1
1733315650000|2024-12-04 12:34:10|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|7134.4|7119.4|0
1733315680000|2024-12-04 12:34:40|7133.5|7118.5|7133.2|7118.2|7133.8|7118.8|7132.8|7117.8|0
1733315690000|2024-12-04 12:34:50|7133.9|7118.9|7133.3|7118.3|7133.9|7118.9|7133.3|7118.3|0
1733315700000|2024-12-04 12:35:00|7132.5|7117.5|7132.7|7117.7|7132.7|7117.7|7132.5|7117.5|0
1733315710000|2024-12-04 12:35:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733315760000|2024-12-04 12:36:00|7133.2|7118.2|7136.3|7121.3|7136.3|7121.3|7133.2|7118.2|2
1733315770000|2024-12-04 12:36:10|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1733315790000|2024-12-04 12:36:30|7135.8|7120.8|7136.2|7121.2|7136.2|7121.2|7135.8|7120.8|1
1733315800000|2024-12-04 12:36:40|7136.3|7121.3|7135.8|7120.8|7136.3|7121.3|7135.8|7120.8|0
1733315820000|2024-12-04 12:37:00|7133.9|7118.9|7134.4|7119.4|7134.4|7119.4|7133.9|7118.9|1
1733315920000|2024-12-04 12:38:40|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|0
1733315930000|2024-12-04 12:38:50|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1733315940000|2024-12-04 12:39:00|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|7135.4|7120.4|0
1733315970000|2024-12-04 12:39:30|7135.3|7120.3|7133.8|7118.8|7135.3|7120.3|7133.8|7118.8|0
1733315980000|2024-12-04 12:39:40|7134|7119|7134|7119|7134|7119|7134|7119|0
1733316000000|2024-12-04 12:40:00|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|7134.5|7119.5|0
1733316110000|2024-12-04 12:41:50|7130.5|7115.5|7130.5|7115.5|7130.5|7115.5|7130|7115|5
1733316130000|2024-12-04 12:42:10|7130.6|7115.6|7130.6|7115.6|7130.6|7115.6|7130.6|7115.6|0
1733316180000|2024-12-04 12:43:00|7130.1|7115.1|7130.1|7115.1|7130.1|7115.1|7129.7|7114.7|2
1733316200000|2024-12-04 12:43:20|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.2|7114.2|0
1733316230000|2024-12-04 12:43:50|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|7128.7|7113.7|0
1733316260000|2024-12-04 12:44:20|7128.8|7113.8|7129|7114|7129.4|7114.4|7128.8|7113.8|1
1733316270000|2024-12-04 12:44:30|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733316290000|2024-12-04 12:44:50|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|7129.6|7114.6|0
1733316350000|2024-12-04 12:45:50|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|5
1733316380000|2024-12-04 12:46:20|7129.6|7114.6|7130.1|7115.1|7130.8|7115.8|7129.6|7114.6|3
1733316390000|2024-12-04 12:46:30|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|7129.1|7114.1|0
1733316400000|2024-12-04 12:46:40|7129.5|7114.5|7129.1|7114.1|7129.6|7114.6|7128.7|7113.7|2
1733316420000|2024-12-04 12:47:00|7129.5|7114.5|7129.6|7114.6|7129.6|7114.6|7129.5|7114.5|3
1733316430000|2024-12-04 12:47:10|7129.1|7114.1|7131.5|7116.5|7131.5|7116.5|7129.1|7114.1|2
1733316460000|2024-12-04 12:47:40|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|7131.6|7116.6|0
1733316490000|2024-12-04 12:48:10|7132.6|7117.6|7133.6|7118.6|7133.6|7118.6|7132.6|7117.6|2
1733316520000|2024-12-04 12:48:40|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|7133.5|7118.5|5
1733316670000|2024-12-04 12:51:10|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|7133.6|7118.6|0
1733316720000|2024-12-04 12:52:00|7133.1|7118.1|7132|7117|7133.1|7118.1|7132|7117|2
1733316730000|2024-12-04 12:52:10|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|7132.1|7117.1|0
1733316790000|2024-12-04 12:53:10|7132|7117|7132.6|7117.6|7132.6|7117.6|7131.6|7116.6|7
1733316800000|2024-12-04 12:53:20|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|1
1733316810000|2024-12-04 12:53:30|7135|7120|7137|7122|7137|7122|7135|7120|1
1733316820000|2024-12-04 12:53:40|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|1
1733316840000|2024-12-04 12:54:00|7137|7122|7137|7122|7137|7122|7137|7122|0
1733316900000|2024-12-04 12:55:00|7135.5|7120.5|7135|7120|7135.5|7120.5|7135|7120|2
1733316960000|2024-12-04 12:56:00|7135.3|7120.3|7136.5|7121.5|7136.5|7121.5|7135.3|7120.3|5
1733316970000|2024-12-04 12:56:10|7136.6|7121.6|7137|7122|7137|7122|7136.6|7121.6|1
1733317010000|2024-12-04 12:56:50|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|0
1733317020000|2024-12-04 12:57:00|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|6
1733317030000|2024-12-04 12:57:10|7137|7122|7137|7122|7137|7122|7137|7122|0
1733317050000|2024-12-04 12:57:30|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|3
1733317070000|2024-12-04 12:57:50|7136.6|7121.6|7137|7122|7137|7122|7136.6|7121.6|0
1733317140000|2024-12-04 12:59:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733317150000|2024-12-04 12:59:10|7136.5|7121.5|7136.6|7121.6|7136.6|7121.6|7136.5|7121.5|1
1733317170000|2024-12-04 12:59:30|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|7136.4|7121.4|0
1733317180000|2024-12-04 12:59:40|7136.1|7121.1|7133.9|7118.9|7136.1|7121.1|7133.9|7118.9|1
1733317190000|2024-12-04 12:59:50|7133.5|7118.5|7133.4|7118.4|7133.5|7118.5|7133.4|7118.4|0
1733317200000|2024-12-04 13:00:00|7133|7118|7131.6|7116.6|7133|7118|7131.6|7116.6|1
1733317210000|2024-12-04 13:00:10|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1733317240000|2024-12-04 13:00:40|||||||||1
1733317250000|2024-12-04 13:00:50|||||||||3
1733317270000|2024-12-04 13:01:10|7131.1|7116.1|7131.6|7116.6|7131.6|7116.6|7131.1|7116.1|9
1733317280000|2024-12-04 13:01:20|7133|7118|7134|7119|7134|7119|7133|7118|2
1733317290000|2024-12-04 13:01:30|7133.6|7118.6|7133.5|7118.5|7134|7119|7133.5|7118.5|0
1733317320000|2024-12-04 13:02:00|7133.1|7118.1|7133.5|7118.5|7133.5|7118.5|7133.1|7118.1|1
1733317340000|2024-12-04 13:02:20|7134.6|7119.6|7136.5|7121.5|7136.7|7121.7|7134.6|7119.6|3
1733317350000|2024-12-04 13:02:30|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733317360000|2024-12-04 13:02:40|7137|7122|7137|7122|7137|7122|7137|7122|0
1733317380000|2024-12-04 13:03:00|||||||||1
1733317390000|2024-12-04 13:03:10|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|1
1733317400000|2024-12-04 13:03:20|7137|7122|7137|7122|7137|7122|7137|7122|0
1733317420000|2024-12-04 13:03:40|||||||||1
1733317440000|2024-12-04 13:04:00|7135.4|7120.4|7134.5|7119.5|7135.4|7120.4|7134.5|7119.5|9
1733317510000|2024-12-04 13:05:10|7134.4|7119.4|7132.5|7117.5|7134.4|7119.4|7132.5|7117.5|5
1733317530000|2024-12-04 13:05:30|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|7132.6|7117.6|0
1733317580000|2024-12-04 13:06:20|7134.6|7119.6|7137|7122|7137|7122|7134.6|7119.6|13
1733317590000|2024-12-04 13:06:30|7137.1|7122.1|7137|7122|7137.1|7122.1|7137|7122|2
1733317600000|2024-12-04 13:06:40|7137.1|7122.1|7137.9|7122.9|7137.9|7122.9|7137.1|7122.1|1
1733317610000|2024-12-04 13:06:50|7138.3|7123.3|7138.4|7123.4|7138.6|7123.6|7138|7123|0
1733317620000|2024-12-04 13:07:00|7138.5|7123.5|7139.5|7124.5|7139.5|7124.5|7138.5|7123.5|0
1733317670000|2024-12-04 13:07:50|7139.4|7124.4|7136.7|7121.7|7139.4|7124.4|7136.7|7121.7|5
1733317680000|2024-12-04 13:08:00|7135.8|7120.8|7136.2|7121.2|7136.7|7121.7|7135.8|7120.8|0
1733317690000|2024-12-04 13:08:10|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|6
1733317700000|2024-12-04 13:08:20|7134.5|7119.5|7134.9|7119.9|7134.9|7119.9|7134.4|7119.4|0
1733317760000|2024-12-04 13:09:20|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|1
1733317770000|2024-12-04 13:09:30|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1733317790000|2024-12-04 13:09:50|7133.9|7118.9|7134.3|7119.3|7134.3|7119.3|7133.9|7118.9|2
1733317830000|2024-12-04 13:10:30|7133.9|7118.9|7133.9|7118.9|7134.3|7119.3|7133.9|7118.9|2
1733317850000|2024-12-04 13:10:50|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|7134.3|7119.3|0
1733317860000|2024-12-04 13:11:00|7133.9|7118.9|7133.2|7118.2|7133.9|7118.9|7133.2|7118.2|21
1733317870000|2024-12-04 13:11:10|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|7134.8|7119.8|11
1733317900000|2024-12-04 13:11:40|7134.7|7119.7|7134.8|7119.8|7134.8|7119.8|7134.7|7119.7|2
1733317920000|2024-12-04 13:12:00|7135.2|7120.2|7134.8|7119.8|7135.2|7120.2|7134.8|7119.8|1
1733317930000|2024-12-04 13:12:10|||||||||1
1733317950000|2024-12-04 13:12:30|7135.3|7120.3|7134.9|7119.9|7135.3|7120.3|7134.9|7119.9|1
1733317990000|2024-12-04 13:13:10|7134.1|7119.1|7134.7|7119.7|7134.7|7119.7|7134.1|7119.1|0
1733318050000|2024-12-04 13:14:10|7134.9|7119.9|7137.5|7122.5|7137.5|7122.5|7134.9|7119.9|5
1733318060000|2024-12-04 13:14:20|7137.7|7122.7|7139|7124|7139.6|7124.6|7137.7|7122.7|4
1733318070000|2024-12-04 13:14:30|7138.9|7123.9|7138.5|7123.5|7138.9|7123.9|7138.5|7123.5|1
1733318100000|2024-12-04 13:15:00|7138.1|7123.1|7138.4|7123.4|7138.4|7123.4|7138|7123|6
1733318110000|2024-12-04 13:15:10|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|7139.2|7124.2|1
1733318120000|2024-12-04 13:15:20|7139.6|7124.6|7141.5|7126.5|7141.5|7126.5|7139.6|7124.6|5
1733318130000|2024-12-04 13:15:30|7141.1|7126.1|7141.5|7126.5|7141.5|7126.5|7141.1|7126.1|0
1733318140000|2024-12-04 13:15:40|7141.3|7126.3|7137|7122|7141.3|7126.3|7135.7|7120.7|8
1733318150000|2024-12-04 13:15:50|7140.1|7125.1|7140.7|7125.7|7141.1|7126.1|7140.1|7125.1|13
1733318160000|2024-12-04 13:16:00|7140.3|7125.3|7140.1|7125.1|7140.7|7125.7|7139.6|7124.6|2
1733318180000|2024-12-04 13:16:20|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|1
1733318210000|2024-12-04 13:16:50|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|4
1733318220000|2024-12-04 13:17:00|7139.1|7124.1|7141.1|7126.1|7141.1|7126.1|7139.1|7124.1|1
1733318270000|2024-12-04 13:17:50|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|7142.3|7127.3|1
1733318280000|2024-12-04 13:18:00|7142.7|7127.7|7143.2|7128.2|7143.7|7128.7|7142.7|7127.7|1
1733318300000|2024-12-04 13:18:20|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|1
1733318370000|2024-12-04 13:19:30|7142.3|7127.3|7142.2|7127.2|7142.3|7127.3|7142.2|7127.2|3
1733318380000|2024-12-04 13:19:40|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|7141.7|7126.7|122
1733318400000|2024-12-04 13:20:00|||||||||1
1733318460000|2024-12-04 13:21:00|7141.6|7126.6|7137.7|7122.7|7141.6|7126.6|7137.7|7122.7|1
1733318490000|2024-12-04 13:21:30|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.2|7122.2|0
1733318500000|2024-12-04 13:21:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1733318580000|2024-12-04 13:23:00|7135|7120|7135|7120|7135|7120|7135|7120|1
1733318590000|2024-12-04 13:23:10|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1733318600000|2024-12-04 13:23:20|7135.2|7120.2|7136.7|7121.7|7137.1|7122.1|7135.2|7120.2|1
1733318610000|2024-12-04 13:23:30|7135.2|7120.2|7134.8|7119.8|7135.2|7120.2|7134.8|7119.8|1
1733318620000|2024-12-04 13:23:40|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|7134.6|7119.6|0
1733318660000|2024-12-04 13:24:20|7134.2|7119.2|7134.6|7119.6|7134.6|7119.6|7134.2|7119.2|0
1733318700000|2024-12-04 13:25:00|7134.5|7119.5|7131.7|7116.7|7134.5|7119.5|7131.7|7116.7|5
1733318710000|2024-12-04 13:25:10|7131.8|7116.8|7132.6|7117.6|7132.6|7117.6|7131.8|7116.8|1
1733318720000|2024-12-04 13:25:20|7133.1|7118.1|7132.6|7117.6|7133.1|7118.1|7132.6|7117.6|0
1733318760000|2024-12-04 13:26:00|7132.2|7117.2|7133.2|7118.2|7133.2|7118.2|7132.2|7117.2|6
1733318770000|2024-12-04 13:26:10|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733318790000|2024-12-04 13:26:30|7133.2|7118.2|7133.2|7118.2|7133.2|7118.2|7132.8|7117.8|0
1733318800000|2024-12-04 13:26:40|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|7132.7|7117.7|0
1733318810000|2024-12-04 13:26:50|7133.2|7118.2|7133.7|7118.7|7133.7|7118.7|7132.8|7117.8|1
1733318820000|2024-12-04 13:27:00|||||||||2
1733318830000|2024-12-04 13:27:10|7134.6|7119.6|7135.6|7120.6|7135.6|7120.6|7134.6|7119.6|5
1733318840000|2024-12-04 13:27:20|7136|7121|7137.2|7122.2|7138.1|7123.1|7136|7121|4
1733318850000|2024-12-04 13:27:30|7137.6|7122.6|7138.2|7123.2|7138.2|7123.2|7137.6|7122.6|1
1733318860000|2024-12-04 13:27:40|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|0
1733318880000|2024-12-04 13:28:00|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|7139.1|7124.1|1
1733318890000|2024-12-04 13:28:10|7139.4|7124.4|7141.1|7126.1|7141.1|7126.1|7139.4|7124.4|1
1733318930000|2024-12-04 13:28:50|7141.2|7126.2|7141.2|7126.2|7141.6|7126.6|7141.2|7126.2|2
1733318940000|2024-12-04 13:29:00|7141.6|7126.6|7141.6|7126.6|7141.6|7126.6|7141.2|7126.2|0
1733318950000|2024-12-04 13:29:10|7141.2|7126.2|7142.1|7127.1|7142.1|7127.1|7141.2|7126.2|0
1733318970000|2024-12-04 13:29:30|7142.5|7127.5|7143.1|7128.1|7143.1|7128.1|7142.5|7127.5|0
1733319000000|2024-12-04 13:30:00|7143.6|7128.6|7143.1|7128.1|7143.6|7128.6|7143.1|7128.1|0
1733319040000|2024-12-04 13:30:40|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|1
1733319050000|2024-12-04 13:30:50|7139.3|7124.3|7138.2|7123.2|7139.3|7124.3|7137.2|7122.2|2
1733319060000|2024-12-04 13:31:00|7137.7|7122.7|7136.3|7121.3|7138.1|7123.1|7136.3|7121.3|2
1733319070000|2024-12-04 13:31:10|7136.7|7121.7|7138.7|7123.7|7138.7|7123.7|7136.7|7121.7|2
1733319080000|2024-12-04 13:31:20|7138.8|7123.8|7138.7|7123.7|7138.8|7123.8|7137.7|7122.7|3
1733319090000|2024-12-04 13:31:30|7138.5|7123.5|7138.2|7123.2|7138.5|7123.5|7137.7|7122.7|1
1733319100000|2024-12-04 13:31:40|7137.8|7122.8|7137.7|7122.7|7137.8|7122.8|7137.7|7122.7|0
1733319110000|2024-12-04 13:31:50|7141.1|7126.1|7141.6|7126.6|7141.6|7126.6|7141.1|7126.1|59
1733319130000|2024-12-04 13:32:10|7142.1|7127.1|7142.6|7127.6|7142.6|7127.6|7142.1|7127.1|2
1733319170000|2024-12-04 13:32:50|7143|7128|7142.8|7127.8|7144.1|7129.1|7142.8|7127.8|4
1733319180000|2024-12-04 13:33:00|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1733319210000|2024-12-04 13:33:30|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|2
1733319220000|2024-12-04 13:33:40|7143.6|7128.6|7144.6|7129.6|7144.6|7129.6|7143.6|7128.6|1
1733319260000|2024-12-04 13:34:20|7145.5|7130.5|7145.5|7130.5|7146|7131|7145.5|7130.5|11
1733319290000|2024-12-04 13:34:50|7144.5|7129.5|7145.5|7130.5|7145.5|7130.5|7144.5|7129.5|2
1733319300000|2024-12-04 13:35:00|7145.4|7130.4|7148|7133|7148.4|7133.4|7145.4|7130.4|2
1733319310000|2024-12-04 13:35:10|7148.4|7133.4|7148|7133|7148.4|7133.4|7148|7133|2
1733319320000|2024-12-04 13:35:20|7147.9|7132.9|7147.4|7132.4|7147.9|7132.9|7147|7132|2
1733319330000|2024-12-04 13:35:30|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|7147.5|7132.5|0
1733319350000|2024-12-04 13:35:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|15
1733319360000|2024-12-04 13:36:00|7150.9|7135.9|7151.3|7136.3|7151.3|7136.3|7150.9|7135.9|5
1733319370000|2024-12-04 13:36:10|7150.9|7135.9|7151.3|7136.3|7151.3|7136.3|7150.9|7135.9|1
1733319380000|2024-12-04 13:36:20|7152.9|7137.9|7151.8|7136.8|7152.9|7137.9|7151.8|7136.8|14
1733319390000|2024-12-04 13:36:30|7151.4|7136.4|7151.8|7136.8|7151.8|7136.8|7151.4|7136.4|0
1733319400000|2024-12-04 13:36:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1733319430000|2024-12-04 13:37:10|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1733319450000|2024-12-04 13:37:30|7153.9|7138.9|7151.8|7136.8|7153.9|7138.9|7151.4|7136.4|9
1733319460000|2024-12-04 13:37:40|||||||||2
1733319470000|2024-12-04 13:37:50|7151.4|7136.4|7151.8|7136.8|7151.8|7136.8|7151.4|7136.4|0
1733319480000|2024-12-04 13:38:00|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1733319530000|2024-12-04 13:38:50|7152.5|7137.5|7153.4|7138.4|7153.4|7138.4|7152.5|7137.5|1
1733319540000|2024-12-04 13:39:00|7153.9|7138.9|7154.3|7139.3|7154.4|7139.4|7153.9|7138.9|2
1733319550000|2024-12-04 13:39:10|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|0
1733319600000|2024-12-04 13:40:00|7154.2|7139.2|7154.4|7139.4|7154.4|7139.4|7153.4|7138.4|6
1733319610000|2024-12-04 13:40:10|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7153.9|7138.9|4
1733319640000|2024-12-04 13:40:40|7153.9|7138.9|7150.6|7135.6|7154.4|7139.4|7150.1|7135.1|12
1733319650000|2024-12-04 13:40:50|7150.9|7135.9|7152.6|7137.6|7152.6|7137.6|7150.9|7135.9|4
1733319660000|2024-12-04 13:41:00|7153.1|7138.1|7154.6|7139.6|7154.6|7139.6|7153.1|7138.1|3
1733319670000|2024-12-04 13:41:10|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7152.6|7137.6|8
1733319680000|2024-12-04 13:41:20|||||||||1
1733319700000|2024-12-04 13:41:40|7153.2|7138.2|7152.1|7137.1|7153.2|7138.2|7151.7|7136.7|15
1733319710000|2024-12-04 13:41:50|7151.7|7136.7|7152.6|7137.6|7153.1|7138.1|7151.7|7136.7|1
1733319720000|2024-12-04 13:42:00|7152.3|7137.3|7153.4|7138.4|7153.4|7138.4|7152.2|7137.2|9
1733319730000|2024-12-04 13:42:10|7153.2|7138.2|7152.4|7137.4|7153.2|7138.2|7152.4|7137.4|8
1733319740000|2024-12-04 13:42:20|7152.2|7137.2|7152.2|7137.2|7152.2|7137.2|7151.2|7136.2|3
1733319750000|2024-12-04 13:42:30|7152.6|7137.6|7153.7|7138.7|7153.7|7138.7|7152.2|7137.2|0
1733319760000|2024-12-04 13:42:40|7153.3|7138.3|7153.2|7138.2|7153.3|7138.3|7153.2|7138.2|2
1733319770000|2024-12-04 13:42:50|7152.7|7137.7|7153.1|7138.1|7153.1|7138.1|7152.7|7137.7|0
1733319780000|2024-12-04 13:43:00|7152.6|7137.6|7151|7136|7154.7|7139.7|7151|7136|37
1733319790000|2024-12-04 13:43:10|7151.1|7136.1|7152.2|7137.2|7152.2|7137.2|7151.1|7136.1|0
1733319800000|2024-12-04 13:43:20|7151.7|7136.7|7152.2|7137.2|7152.2|7137.2|7151.7|7136.7|3
1733319810000|2024-12-04 13:43:30|7152.7|7137.7|7152.2|7137.2|7152.7|7137.7|7151.7|7136.7|2
1733319820000|2024-12-04 13:43:40|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|1
1733319830000|2024-12-04 13:43:50|7153|7138|7154.7|7139.7|7154.7|7139.7|7153|7138|4
1733319840000|2024-12-04 13:44:00|7154.5|7139.5|7155.2|7140.2|7155.6|7140.6|7152.8|7137.8|32
1733319850000|2024-12-04 13:44:10|7154.3|7139.3|7154.7|7139.7|7154.7|7139.7|7154.3|7139.3|0
1733319860000|2024-12-04 13:44:20|7155.7|7140.7|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|28
1733319880000|2024-12-04 13:44:40|7155.9|7140.9|7154.7|7139.7|7155.9|7140.9|7154.7|7139.7|2
1733319900000|2024-12-04 13:45:00|7155.1|7140.1|7154.6|7139.6|7155.1|7140.1|7154.6|7139.6|4
1733319910000|2024-12-04 13:45:10|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|2
1733319920000|2024-12-04 13:45:20|7153.1|7138.1|7152.7|7137.7|7153.1|7138.1|7152.7|7137.7|0
1733319960000|2024-12-04 13:46:00|7154.1|7139.1|7152.1|7137.1|7154.1|7139.1|7152.1|7137.1|7
1733319970000|2024-12-04 13:46:10|7152.6|7137.6|7153.1|7138.1|7153.1|7138.1|7152.6|7137.6|0
1733319980000|2024-12-04 13:46:20|7153.5|7138.5|7153.1|7138.1|7153.5|7138.5|7153.1|7138.1|0
1733319990000|2024-12-04 13:46:30|||||||||1
1733320010000|2024-12-04 13:46:50|7153.2|7138.2|7151.6|7136.6|7153.2|7138.2|7151.6|7136.6|4
1733320020000|2024-12-04 13:47:00|7152.5|7137.5|7152.1|7137.1|7152.5|7137.5|7152.1|7137.1|2
1733320030000|2024-12-04 13:47:10|7153.1|7138.1|7152.7|7137.7|7153.1|7138.1|7152.7|7137.7|1
1733320040000|2024-12-04 13:47:20|7152.3|7137.3|7152.7|7137.7|7152.7|7137.7|7151.7|7136.7|1
1733320050000|2024-12-04 13:47:30|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|0
1733320060000|2024-12-04 13:47:40|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1733320070000|2024-12-04 13:47:50|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|0
1733320090000|2024-12-04 13:48:10|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|1
1733320110000|2024-12-04 13:48:30|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1733320140000|2024-12-04 13:49:00|||||||||1
1733320160000|2024-12-04 13:49:20|7153|7138|7152.2|7137.2|7153|7138|7152.2|7137.2|1
1733320190000|2024-12-04 13:49:50|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|1
1733320250000|2024-12-04 13:50:50|7151.7|7136.7|7152.2|7137.2|7152.2|7137.2|7151.7|7136.7|2
1733320290000|2024-12-04 13:51:30|7152.6|7137.6|7152.2|7137.2|7152.6|7137.6|7152.2|7137.2|0
1733320300000|2024-12-04 13:51:40|7150.6|7135.6|7150.1|7135.1|7150.6|7135.6|7150.1|7135.1|2
1733320320000|2024-12-04 13:52:00|7150.5|7135.5|7150.5|7135.5|7150.5|7135.5|7150.2|7135.2|5
1733320330000|2024-12-04 13:52:10|7150.9|7135.9|7150.5|7135.5|7150.9|7135.9|7150.5|7135.5|0
1733320340000|2024-12-04 13:52:20|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|1
1733320350000|2024-12-04 13:52:30|7151.4|7136.4|7150.5|7135.5|7151.4|7136.4|7150.5|7135.5|3
1733320360000|2024-12-04 13:52:40|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1733320380000|2024-12-04 13:53:00|7151.4|7136.4|7150.4|7135.4|7151.4|7136.4|7150.4|7135.4|6
1733320390000|2024-12-04 13:53:10|7149.4|7134.4|7150|7135|7150.4|7135.4|7149.4|7134.4|0
1733320400000|2024-12-04 13:53:20|7148.1|7133.1|7148.5|7133.5|7148.5|7133.5|7148.1|7133.1|8
1733320440000|2024-12-04 13:54:00|7148.1|7133.1|7148.5|7133.5|7148.5|7133.5|7148.1|7133.1|0
1733320480000|2024-12-04 13:54:40|7147.5|7132.5|7148.4|7133.4|7148.4|7133.4|7147.5|7132.5|1
1733320500000|2024-12-04 13:55:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1733320510000|2024-12-04 13:55:10|7149|7134|7149|7134|7149|7134|7149|7134|0
1733320520000|2024-12-04 13:55:20|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|1
1733320530000|2024-12-04 13:55:30|7149|7134|7143.9|7128.9|7149.6|7134.6|7143.9|7128.9|14
1733320540000|2024-12-04 13:55:40|7143.8|7128.8|7143.9|7128.9|7144.4|7129.4|7143.3|7128.3|2
1733320550000|2024-12-04 13:55:50|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733320560000|2024-12-04 13:56:00|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7
1733320650000|2024-12-04 13:57:30|7143.6|7128.6|7147.8|7132.8|7147.8|7132.8|7143.6|7128.6|6
1733320660000|2024-12-04 13:57:40|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|0
1733320670000|2024-12-04 13:57:50|7148.3|7133.3|7149.9|7134.9|7149.9|7134.9|7148.3|7133.3|2
1733320690000|2024-12-04 13:58:10|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|1
1733320720000|2024-12-04 13:58:40|7148.8|7133.8|7147.5|7132.5|7148.8|7133.8|7147.5|7132.5|7
1733320740000|2024-12-04 13:59:00|7145.9|7130.9|7147.2|7132.2|7147.2|7132.2|7145.9|7130.9|2
1733320750000|2024-12-04 13:59:10|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|0
1733320800000|2024-12-04 14:00:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7143.9|7128.9|16
1733320830000|2024-12-04 14:00:30|7143.4|7128.4|7143.4|7128.4|7143.8|7128.8|7143.4|7128.4|1
1733320860000|2024-12-04 14:01:00|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|7143.3|7128.3|0
1733320870000|2024-12-04 14:01:10|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|1
1733320890000|2024-12-04 14:01:30|||||||||1
1733320940000|2024-12-04 14:02:20|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|7146.3|7131.3|1
1733320950000|2024-12-04 14:02:30|7146.4|7131.4|7144.9|7129.9|7146.4|7131.4|7144.9|7129.9|1
1733320960000|2024-12-04 14:02:40|7144.4|7129.4|7144.8|7129.8|7144.8|7129.8|7144.4|7129.4|0
1733320980000|2024-12-04 14:03:00|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|0
1733321010000|2024-12-04 14:03:30|7144.4|7129.4|7144.8|7129.8|7144.8|7129.8|7144.4|7129.4|1
1733321020000|2024-12-04 14:03:40|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|0
1733321050000|2024-12-04 14:04:10|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|7144.9|7129.9|1
1733321060000|2024-12-04 14:04:20|7144.5|7129.5|7144.4|7129.4|7144.5|7129.5|7144.4|7129.4|0
1733321070000|2024-12-04 14:04:30|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|0
1733321100000|2024-12-04 14:05:00|7144.4|7129.4|7143.3|7128.3|7144.4|7129.4|7143.3|7128.3|7
1733321130000|2024-12-04 14:05:30|||||||||1
1733321160000|2024-12-04 14:06:00|7142.3|7127.3|7141.9|7126.9|7142.3|7127.3|7141.9|7126.9|1
1733321170000|2024-12-04 14:06:10|7142.3|7127.3|7142.4|7127.4|7142.4|7127.4|7142.3|7127.3|1
1733321190000|2024-12-04 14:06:30|||||||||2
1733321210000|2024-12-04 14:06:50|7139.5|7124.5|7139.4|7124.4|7139.9|7124.9|7139|7124|5
1733321220000|2024-12-04 14:07:00|7139.8|7124.8|7138.8|7123.8|7139.8|7124.8|7138.8|7123.8|1
1733321270000|2024-12-04 14:07:50|7138.7|7123.7|7139.1|7124.1|7140.3|7125.3|7138.7|7123.7|3
1733321280000|2024-12-04 14:08:00|7139.2|7124.2|7138.7|7123.7|7139.2|7124.2|7138.7|7123.7|1
1733321310000|2024-12-04 14:08:30|7139.5|7124.5|7139.3|7124.3|7139.7|7124.7|7139.3|7124.3|1
1733321320000|2024-12-04 14:08:40|7138.5|7123.5|7138.3|7123.3|7138.5|7123.5|7138.3|7123.3|0
1733321340000|2024-12-04 14:09:00|7138.5|7123.5|7139.9|7124.9|7140.7|7125.7|7138.5|7123.5|9
1733321360000|2024-12-04 14:09:20|7140.7|7125.7|7140.8|7125.8|7140.8|7125.8|7140.7|7125.7|3
1733321410000|2024-12-04 14:10:10|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|7139.8|7124.8|2
1733321420000|2024-12-04 14:10:20|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|7139.7|7124.7|1
1733321480000|2024-12-04 14:11:20|7138.9|7123.9|7138.7|7123.7|7138.9|7123.9|7138.7|7123.7|0
1733321490000|2024-12-04 14:11:30|7138.3|7123.3|7137.3|7122.3|7138.3|7123.3|7137.3|7122.3|5
1733321510000|2024-12-04 14:11:50|7135.3|7120.3|7134.5|7119.5|7135.3|7120.3|7134.5|7119.5|6
1733321520000|2024-12-04 14:12:00|7134.4|7119.4|7132.4|7117.4|7134.4|7119.4|7132.4|7117.4|4
1733321540000|2024-12-04 14:12:20|||||||||1
1733321560000|2024-12-04 14:12:40|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|0
1733321570000|2024-12-04 14:12:50|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|7132.4|7117.4|1
1733321600000|2024-12-04 14:13:20|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|7130.9|7115.9|1
1733321650000|2024-12-04 14:14:10|7132.4|7117.4|7131.4|7116.4|7132.4|7117.4|7131.4|7116.4|8
1733321660000|2024-12-04 14:14:20|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|7131.3|7116.3|1
1733321670000|2024-12-04 14:14:30|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|7131.4|7116.4|1
1733321740000|2024-12-04 14:15:40|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|7131.5|7116.5|0
1733321820000|2024-12-04 14:17:00|7133.5|7118.5|7133.4|7118.4|7134.5|7119.5|7132.8|7117.8|13
1733321830000|2024-12-04 14:17:10|7131.3|7116.3|7132.8|7117.8|7133.2|7118.2|7131.3|7116.3|5
1733321840000|2024-12-04 14:17:20|7133.2|7118.2|7134.2|7119.2|7134.2|7119.2|7133.2|7118.2|14
1733321890000|2024-12-04 14:18:10|7134.1|7119.1|7133.7|7118.7|7134.1|7119.1|7133.7|7118.7|2
1733321930000|2024-12-04 14:18:50|7133.3|7118.3|7133.2|7118.2|7133.3|7118.3|7133.2|7118.2|1
1733321950000|2024-12-04 14:19:10|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|7133.3|7118.3|0
1733321980000|2024-12-04 14:19:40|||||||||1
1733322000000|2024-12-04 14:20:00|7132.7|7117.7|7132.2|7117.2|7132.7|7117.7|7132.2|7117.2|2
1733322010000|2024-12-04 14:20:10|7132.1|7117.1|7135.3|7120.3|7135.3|7120.3|7132.1|7117.1|23
1733322020000|2024-12-04 14:20:20|7135.8|7120.8|7137.3|7122.3|7137.3|7122.3|7135.8|7120.8|2
1733322040000|2024-12-04 14:20:40|7137.6|7122.6|7136.3|7121.3|7138.8|7123.8|7136.2|7121.2|17
1733322050000|2024-12-04 14:20:50|7136.7|7121.7|7136.8|7121.8|7136.8|7121.8|7136.7|7121.7|0
1733322060000|2024-12-04 14:21:00|7136.3|7121.3|7136.1|7121.1|7136.3|7121.3|7135.7|7120.7|5
1733322070000|2024-12-04 14:21:10|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1733322080000|2024-12-04 14:21:20|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1733322100000|2024-12-04 14:21:40|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|1
1733322110000|2024-12-04 14:21:50|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|1
1733322120000|2024-12-04 14:22:00|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|0
1733322130000|2024-12-04 14:22:10|7140.6|7125.6|7139.4|7124.4|7140.6|7125.6|7139.4|7124.4|3
1733322140000|2024-12-04 14:22:20|7139|7124|7139.4|7124.4|7139.4|7124.4|7139|7124|19
1733322150000|2024-12-04 14:22:30|7140.3|7125.3|7139.4|7124.4|7140.3|7125.3|7139.4|7124.4|2
1733322160000|2024-12-04 14:22:40|7139.3|7124.3|7137.8|7122.8|7139.3|7124.3|7137.8|7122.8|1
1733322170000|2024-12-04 14:22:50|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733322180000|2024-12-04 14:23:00|7136.3|7121.3|7136.7|7121.7|7136.7|7121.7|7136.3|7121.3|0
1733322190000|2024-12-04 14:23:10|7137.1|7122.1|7137.3|7122.3|7137.3|7122.3|7137.1|7122.1|0
1733322200000|2024-12-04 14:23:20|7137.7|7122.7|7137.8|7122.8|7137.8|7122.8|7137.7|7122.7|0
1733322220000|2024-12-04 14:23:40|7138.2|7123.2|7138.6|7123.6|7138.6|7123.6|7138.2|7123.2|3
1733322240000|2024-12-04 14:24:00|7138.7|7123.7|7139.2|7124.2|7139.2|7124.2|7138.7|7123.7|0
1733322260000|2024-12-04 14:24:20|7139.1|7124.1|7138.7|7123.7|7139.2|7124.2|7138.7|7123.7|2
1733322270000|2024-12-04 14:24:30|7139.2|7124.2|7138.7|7123.7|7139.2|7124.2|7138.2|7123.2|2
1733322280000|2024-12-04 14:24:40|7138.3|7123.3|7137.7|7122.7|7138.3|7123.3|7137.7|7122.7|1
1733322290000|2024-12-04 14:24:50|7136.7|7121.7|7137.1|7122.1|7137.1|7122.1|7136.7|7121.7|0
1733322300000|2024-12-04 14:25:00|7137.2|7122.2|7136.7|7121.7|7137.2|7122.2|7136.7|7121.7|0
1733322310000|2024-12-04 14:25:10|7137.2|7122.2|7137.2|7122.2|7137.2|7122.2|7136.7|7121.7|0
1733322320000|2024-12-04 14:25:20|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|0
1733322340000|2024-12-04 14:25:40|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|0
1733322360000|2024-12-04 14:26:00|7139.2|7124.2|7138.2|7123.2|7139.2|7124.2|7138.2|7123.2|3
1733322380000|2024-12-04 14:26:20|7138.6|7123.6|7138.7|7123.7|7138.7|7123.7|7138.6|7123.6|0
1733322390000|2024-12-04 14:26:30|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|7138.3|7123.3|0
1733322400000|2024-12-04 14:26:40|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733322430000|2024-12-04 14:27:10|7137.9|7122.9|7136.3|7121.3|7137.9|7122.9|7135.8|7120.8|3
1733322440000|2024-12-04 14:27:20|7135.9|7120.9|7135.7|7120.7|7135.9|7120.9|7135.3|7120.3|0
1733322470000|2024-12-04 14:27:50|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|7134.9|7119.9|0
1733322480000|2024-12-04 14:28:00|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|7134.7|7119.7|0
1733322490000|2024-12-04 14:28:10|7135.2|7120.2|7135.3|7120.3|7135.3|7120.3|7135.2|7120.2|0
1733322500000|2024-12-04 14:28:20|7134.9|7119.9|7134.8|7119.8|7134.9|7119.9|7134.3|7119.3|1
1733322510000|2024-12-04 14:28:30|7134|7119|7133.5|7118.5|7134|7119|7133.4|7118.4|2
1733322520000|2024-12-04 14:28:40|7133.4|7118.4|7133.9|7118.9|7134.4|7119.4|7133.4|7118.4|2
1733322530000|2024-12-04 14:28:50|7133.4|7118.4|7133.3|7118.3|7133.4|7118.4|7132.9|7117.9|0
1733322540000|2024-12-04 14:29:00|7132.9|7117.9|7132.8|7117.8|7132.9|7117.9|7132.8|7117.8|0
1733322550000|2024-12-04 14:29:10|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|7132.9|7117.9|0
1733322580000|2024-12-04 14:29:40|7133.3|7118.3|7133.4|7118.4|7133.4|7118.4|7133.3|7118.3|0
1733322600000|2024-12-04 14:30:00|7132.6|7117.6|7132.4|7117.4|7132.9|7117.9|7131.4|7116.4|12
1733322610000|2024-12-04 14:30:10|7132.2|7117.2|7131.4|7116.4|7132.2|7117.2|7131.4|7116.4|1
1733322620000|2024-12-04 14:30:20|7131.9|7116.9|7131.5|7116.5|7131.9|7116.9|7131.5|7116.5|3
1733322630000|2024-12-04 14:30:30|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1733322640000|2024-12-04 14:30:40|7132.9|7117.9|7132.4|7117.4|7132.9|7117.9|7132.4|7117.4|7
1733322650000|2024-12-04 14:30:50|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|7131.9|7116.9|0
1733322660000|2024-12-04 14:31:00|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|7132.8|7117.8|4
1733322670000|2024-12-04 14:31:10|7133.2|7118.2|7133.4|7118.4|7133.4|7118.4|7133.2|7118.2|0
1733322690000|2024-12-04 14:31:30|7133.3|7118.3|7132.9|7117.9|7133.3|7118.3|7132.9|7117.9|3
1733322720000|2024-12-04 14:32:00|7133.8|7118.8|7136.1|7121.1|7136.1|7121.1|7133.8|7118.8|11
1733322740000|2024-12-04 14:32:20|||||||||1
1733322770000|2024-12-04 14:32:50|7136.4|7121.4|7137.1|7122.1|7137.1|7122.1|7136.4|7121.4|6
1733322780000|2024-12-04 14:33:00|7138.1|7123.1|7138.2|7123.2|7138.2|7123.2|7138.1|7123.1|3
1733322790000|2024-12-04 14:33:10|||||||||4
1733322800000|2024-12-04 14:33:20|7138.7|7123.7|7139.2|7124.2|7139.2|7124.2|7138.7|7123.7|7
1733322830000|2024-12-04 14:33:50|||||||||2
1733322840000|2024-12-04 14:34:00|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|1
1733322850000|2024-12-04 14:34:10|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|2
1733322860000|2024-12-04 14:34:20|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|4
1733322870000|2024-12-04 14:34:30|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1733322900000|2024-12-04 14:35:00|7140.6|7125.6|7140.6|7125.6|7142.1|7127.1|7139.6|7124.6|18
1733322910000|2024-12-04 14:35:10|7141.2|7126.2|7140.8|7125.8|7141.2|7126.2|7140.8|7125.8|2
1733322920000|2024-12-04 14:35:20|7140.7|7125.7|7141.2|7126.2|7141.2|7126.2|7140.7|7125.7|4
1733322930000|2024-12-04 14:35:30|7141.6|7126.6|7141.2|7126.2|7141.6|7126.6|7141.2|7126.2|3
1733322950000|2024-12-04 14:35:50|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|8
1733322960000|2024-12-04 14:36:00|7139|7124|7140.5|7125.5|7140.5|7125.5|7139|7124|8
1733322970000|2024-12-04 14:36:10|7141|7126|7142|7127|7142|7127|7141|7126|0
1733322990000|2024-12-04 14:36:30|7140|7125|7139.5|7124.5|7140|7125|7139.5|7124.5|3
1733323000000|2024-12-04 14:36:40|7140|7125|7140|7125|7140|7125|7140|7125|0
1733323020000|2024-12-04 14:37:00|7139|7124|7140.5|7125.5|7141|7126|7139|7124|13
1733323030000|2024-12-04 14:37:10|7140.9|7125.9|7141|7126|7141|7126|7140.5|7125.5|0
1733323060000|2024-12-04 14:37:40|7140|7125|7140|7125|7140|7125|7140|7125|8
1733323070000|2024-12-04 14:37:50|||||||||1
1733323080000|2024-12-04 14:38:00|7140.5|7125.5|7139|7124|7140.5|7125.5|7139|7124|4
1733323090000|2024-12-04 14:38:10|7138|7123|7138|7123|7138|7123|7138|7123|3
1733323110000|2024-12-04 14:38:30|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|1
1733323120000|2024-12-04 14:38:40|7140.2|7125.2|7142.9|7127.9|7142.9|7127.9|7140.2|7125.2|25
1733323130000|2024-12-04 14:38:50|7145.4|7130.4|7145.3|7130.3|7145.4|7130.4|7145|7130|14
1733323140000|2024-12-04 14:39:00|7145.4|7130.4|7147.8|7132.8|7147.8|7132.8|7145.4|7130.4|11
1733323150000|2024-12-04 14:39:10|7147|7132|7147.3|7132.3|7147.3|7132.3|7146.9|7131.9|12
1733323160000|2024-12-04 14:39:20|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1733323170000|2024-12-04 14:39:30|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|0
1733323180000|2024-12-04 14:39:40|7148.4|7133.4|7147.4|7132.4|7148.4|7133.4|7147.4|7132.4|13
1733323190000|2024-12-04 14:39:50|7147|7132|7147|7132|7147|7132|7147|7132|271
1733323200000|2024-12-04 14:40:00|7146.9|7131.9|7147.9|7132.9|7147.9|7132.9|7146.9|7131.9|18
1733323210000|2024-12-04 14:40:10|7148.4|7133.4|7148.9|7133.9|7148.9|7133.9|7148.4|7133.4|1
1733323220000|2024-12-04 14:40:20|7149.9|7134.9|7150.8|7135.8|7150.9|7135.9|7149.5|7134.5|12
1733323230000|2024-12-04 14:40:30|7150.9|7135.9|7151.3|7136.3|7151.3|7136.3|7150.9|7135.9|1
1733323240000|2024-12-04 14:40:40|7150.9|7135.9|7154.9|7139.9|7154.9|7139.9|7150.9|7135.9|41
1733323250000|2024-12-04 14:40:50|7155.3|7140.3|7154.8|7139.8|7155.3|7140.3|7154.3|7139.3|10
1733323260000|2024-12-04 14:41:00|7154.9|7139.9|7154.4|7139.4|7154.9|7139.9|7153.8|7138.8|12
1733323270000|2024-12-04 14:41:10|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|0
1733323300000|2024-12-04 14:41:40|7153.4|7138.4|7154.3|7139.3|7154.3|7139.3|7153.4|7138.4|3
1733323320000|2024-12-04 14:42:00|7154.4|7139.4|7155.8|7140.8|7155.8|7140.8|7154.4|7139.4|5
1733323330000|2024-12-04 14:42:10|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|2
1733323350000|2024-12-04 14:42:30|||||||||1
1733323360000|2024-12-04 14:42:40|7155.8|7140.8|7155.9|7140.9|7155.9|7140.9|7155.8|7140.8|1
1733323370000|2024-12-04 14:42:50|7158.4|7143.4|7158.8|7143.8|7159.2|7144.2|7158.4|7143.4|13
1733323380000|2024-12-04 14:43:00|7158.7|7143.7|7159.7|7144.7|7160.6|7145.6|7158.7|7143.7|23
1733323390000|2024-12-04 14:43:10|7160.1|7145.1|7159.1|7144.1|7160.1|7145.1|7158.7|7143.7|11
1733323410000|2024-12-04 14:43:30|7160.3|7145.3|7161.6|7146.6|7161.6|7146.6|7160.3|7145.3|9
1733323420000|2024-12-04 14:43:40|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7160.7|7145.7|9
1733323430000|2024-12-04 14:43:50|7163|7148|7163.5|7148.5|7163.5|7148.5|7163|7148|32
1733323440000|2024-12-04 14:44:00|7163.6|7148.6|7168|7153|7168|7153|7163.6|7148.6|13
1733323450000|2024-12-04 14:44:10|7167.2|7152.2|7167.6|7152.6|7167.6|7152.6|7166.9|7151.9|11
1733323460000|2024-12-04 14:44:20|7169.1|7154.1|7170|7155|7170|7155|7169.1|7154.1|8
1733323470000|2024-12-04 14:44:30|7169.5|7154.5|7170|7155|7170|7155|7169.5|7154.5|17
1733323480000|2024-12-04 14:44:40|||||||||8
1733323490000|2024-12-04 14:44:50|||||||||5
1733323500000|2024-12-04 14:45:00|7168|7153|7172.5|7157.5|7172.5|7157.5|7168|7153|27
1733323510000|2024-12-04 14:45:10|7171.3|7156.3|7171|7156|7171.3|7156.3|7171|7156|11
1733323520000|2024-12-04 14:45:20|7172.5|7157.5|7170.8|7155.8|7172.5|7157.5|7170.3|7155.3|10
1733323530000|2024-12-04 14:45:30|7171.9|7156.9|7171.3|7156.3|7172.3|7157.3|7171.3|7156.3|39
1733323540000|2024-12-04 14:45:40|7171.2|7156.2|7169.8|7154.8|7171.2|7156.2|7169.4|7154.4|15
1733323550000|2024-12-04 14:45:50|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|2
1733323560000|2024-12-04 14:46:00|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|2
1733323580000|2024-12-04 14:46:20|7172.1|7157.1|7172.2|7157.2|7172.2|7157.2|7171.8|7156.8|9
1733323590000|2024-12-04 14:46:30|7171.8|7156.8|7172.2|7157.2|7172.2|7157.2|7171.8|7156.8|6
1733323600000|2024-12-04 14:46:40|7171.9|7156.9|7175.9|7160.9|7175.9|7160.9|7171.9|7156.9|29
1733323610000|2024-12-04 14:46:50|7175.8|7160.8|7175.4|7160.4|7175.9|7160.9|7174.9|7159.9|5
1733323620000|2024-12-04 14:47:00|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|7175.3|7160.3|4
1733323630000|2024-12-04 14:47:10|7175.8|7160.8|7175.3|7160.3|7175.8|7160.8|7175.3|7160.3|8
1733323640000|2024-12-04 14:47:20|7175.8|7160.8|7176.3|7161.3|7176.8|7161.8|7175.8|7160.8|56
1733323650000|2024-12-04 14:47:30|7176.7|7161.7|7177.2|7162.2|7177.2|7162.2|7176.7|7161.7|4
1733323660000|2024-12-04 14:47:40|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|1
1733323670000|2024-12-04 14:47:50|7180.1|7165.1|7181.1|7166.1|7181.1|7166.1|7180.1|7165.1|7
1733323680000|2024-12-04 14:48:00|7180.6|7165.6|7182.1|7167.1|7182.1|7167.1|7180.6|7165.6|7
1733323690000|2024-12-04 14:48:10|7181.6|7166.6|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|2
1733323700000|2024-12-04 14:48:20|||||||||2
1733323710000|2024-12-04 14:48:30|7179.7|7164.7|7180.1|7165.1|7180.1|7165.1|7177.7|7162.7|12
1733323720000|2024-12-04 14:48:40|7179.1|7164.1|7180.1|7165.1|7180.1|7165.1|7179.1|7164.1|7
1733323730000|2024-12-04 14:48:50|7181.1|7166.1|7181.6|7166.6|7181.6|7166.6|7181.1|7166.1|4
1733323740000|2024-12-04 14:49:00|7182.1|7167.1|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|23
1733323750000|2024-12-04 14:49:10|||||||||9
1733323770000|2024-12-04 14:49:30|7181.1|7166.1|7181.1|7166.1|7181.5|7166.5|7180.6|7165.6|22
1733323780000|2024-12-04 14:49:40|7181.6|7166.6|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|2
1733323800000|2024-12-04 14:50:00|||||||||4
1733323810000|2024-12-04 14:50:10|7180.6|7165.6|7181.1|7166.1|7181.1|7166.1|7180.6|7165.6|14
1733323820000|2024-12-04 14:50:20|||||||||1
1733323840000|2024-12-04 14:50:40|7181.6|7166.6|7182.1|7167.1|7182.6|7167.6|7181.6|7166.6|7
1733323860000|2024-12-04 14:51:00|7181.6|7166.6|7182.1|7167.1|7182.1|7167.1|7181.6|7166.6|6
1733323880000|2024-12-04 14:51:20|||||||||1
1733323890000|2024-12-04 14:51:30|7181.9|7166.9|7180.6|7165.6|7181.9|7166.9|7180.1|7165.1|12
1733323900000|2024-12-04 14:51:40|7181.1|7166.1|7182.1|7167.1|7182.1|7167.1|7181.1|7166.1|7
1733323910000|2024-12-04 14:51:50|7182.5|7167.5|7182.1|7167.1|7182.6|7167.6|7181.6|7166.6|26
1733323920000|2024-12-04 14:52:00|7181.6|7166.6|7180.1|7165.1|7181.6|7166.6|7180.1|7165.1|3
1733323930000|2024-12-04 14:52:10|||||||||1
1733323940000|2024-12-04 14:52:20|7180.6|7165.6|7181.5|7166.5|7181.6|7166.6|7180.6|7165.6|8
1733323950000|2024-12-04 14:52:30|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|7181.6|7166.6|0
1733323960000|2024-12-04 14:52:40|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1733323970000|2024-12-04 14:52:50|7181.6|7166.6|7182.5|7167.5|7182.5|7167.5|7181.6|7166.6|16
1733323980000|2024-12-04 14:53:00|7185.5|7170.5|7184|7169|7186.3|7171.3|7184|7169|36
1733323990000|2024-12-04 14:53:10|7184.1|7169.1|7185|7170|7185|7170|7184.1|7169.1|2
1733324000000|2024-12-04 14:53:20|7184.9|7169.9|7183.9|7168.9|7184.9|7169.9|7183.5|7168.5|9
1733324010000|2024-12-04 14:53:30|7183.5|7168.5|7183.9|7168.9|7183.9|7168.9|7183|7168|16
1733324020000|2024-12-04 14:53:40|7184|7169|7185.9|7170.9|7186.5|7171.5|7184|7169|82
1733324030000|2024-12-04 14:53:50|7186.4|7171.4|7186|7171|7186.4|7171.4|7186|7171|0
1733324040000|2024-12-04 14:54:00|7187.9|7172.9|7186.9|7171.9|7187.9|7172.9|7186.5|7171.5|8
1733324060000|2024-12-04 14:54:20|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|7187.3|7172.3|4
1733324070000|2024-12-04 14:54:30|7187.5|7172.5|7187.8|7172.8|7187.8|7172.8|7187|7172|11
1733324080000|2024-12-04 14:54:40|7188.2|7173.2|7187.4|7172.4|7188.3|7173.3|7187.4|7172.4|1
1733324090000|2024-12-04 14:54:50|7187.8|7172.8|7187.8|7172.8|7187.8|7172.8|7187.4|7172.4|0
1733324100000|2024-12-04 14:55:00|7188.3|7173.3|7187.3|7172.3|7188.3|7173.3|7187.3|7172.3|11
1733324110000|2024-12-04 14:55:10|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|7188.1|7173.1|8
1733324120000|2024-12-04 14:55:20|7188.4|7173.4|7189.3|7174.3|7189.3|7174.3|7188.4|7173.4|2
1733324130000|2024-12-04 14:55:30|7189.6|7174.6|7191.5|7176.5|7191.5|7176.5|7189.6|7174.6|2
1733324140000|2024-12-04 14:55:40|7191.9|7176.9|7194.9|7179.9|7194.9|7179.9|7191.9|7176.9|25
1733324150000|2024-12-04 14:55:50|7194.7|7179.7|7192.4|7177.4|7194.7|7179.7|7192|7177|12
1733324160000|2024-12-04 14:56:00|7192.5|7177.5|7192.4|7177.4|7192.5|7177.5|7190.9|7175.9|15
1733324170000|2024-12-04 14:56:10|7192.5|7177.5|7191.6|7176.6|7192.5|7177.5|7191.4|7176.4|27
1733324180000|2024-12-04 14:56:20|7191.7|7176.7|7192.9|7177.9|7192.9|7177.9|7191.2|7176.2|15
1733324190000|2024-12-04 14:56:30|7193.4|7178.4|7193.9|7178.9|7193.9|7178.9|7193.4|7178.4|14
1733324200000|2024-12-04 14:56:40|7194.3|7179.3|7194.2|7179.2|7194.3|7179.3|7194.2|7179.2|4
1733324210000|2024-12-04 14:56:50|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1733324220000|2024-12-04 14:57:00|7194.9|7179.9|7201.8|7186.8|7201.8|7186.8|7194.9|7179.9|172
1733324230000|2024-12-04 14:57:10|7201|7186|7200|7185|7201.3|7186.3|7198.6|7183.6|9
1733324240000|2024-12-04 14:57:20|7200.4|7185.4|7201.3|7186.3|7201.3|7186.3|7200.4|7185.4|6
1733324250000|2024-12-04 14:57:30|7200.9|7185.9|7201.8|7186.8|7201.8|7186.8|7200.9|7185.9|3
1733324260000|2024-12-04 14:57:40|7201.3|7186.3|7201.7|7186.7|7201.7|7186.7|7201.3|7186.3|3
1733324270000|2024-12-04 14:57:50|7201.6|7186.6|7201.2|7186.2|7201.7|7186.7|7200.8|7185.8|18
1733324280000|2024-12-04 14:58:00|7201.3|7186.3|7201.4|7186.4|7202.3|7187.3|7201.3|7186.3|40
1733324290000|2024-12-04 14:58:10|7199.8|7184.8|7196.1|7181.1|7200.3|7185.3|7196.1|7181.1|36
1733324300000|2024-12-04 14:58:20|7196.6|7181.6|7196.6|7181.6|7197.2|7182.2|7195.8|7180.8|24
1733324310000|2024-12-04 14:58:30|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1733324320000|2024-12-04 14:58:40|7197.6|7182.6|7197.1|7182.1|7197.6|7182.6|7196.7|7181.7|9
1733324330000|2024-12-04 14:58:50|7197.6|7182.6|7198.2|7183.2|7198.2|7183.2|7197.6|7182.6|6
1733324340000|2024-12-04 14:59:00|7198.7|7183.7|7199.6|7184.6|7199.6|7184.6|7198.7|7183.7|27
1733324350000|2024-12-04 14:59:10|7199.3|7184.3|7197.5|7182.5|7199.3|7184.3|7197.5|7182.5|24
1733324360000|2024-12-04 14:59:20|7197.9|7182.9|7199.6|7184.6|7199.6|7184.6|7197.9|7182.9|12
1733324370000|2024-12-04 14:59:30|7200.1|7185.1|7199.2|7184.2|7200.1|7185.1|7197.5|7182.5|5
1733324380000|2024-12-04 14:59:40|7198.4|7183.4|7198.8|7183.8|7198.8|7183.8|7198.4|7183.4|0
1733324400000|2024-12-04 15:00:00|7199.2|7184.2|7200.1|7185.1|7200.1|7185.1|7199.2|7184.2|5
1733324410000|2024-12-04 15:00:10|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7198.9|7183.9|7
1733324420000|2024-12-04 15:00:20|7198.9|7183.9|7198.6|7183.6|7198.9|7183.9|7197.8|7182.8|5
1733324430000|2024-12-04 15:00:30|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|7199.1|7184.1|0
1733324440000|2024-12-04 15:00:40|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|7199.6|7184.6|2
1733324450000|2024-12-04 15:00:50|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7198.2|7183.2|9
1733324460000|2024-12-04 15:01:00|7200.2|7185.2|7199.2|7184.2|7200.2|7185.2|7199.2|7184.2|13
1733324470000|2024-12-04 15:01:10|7199.7|7184.7|7200.2|7185.2|7200.2|7185.2|7199.7|7184.7|4
1733324480000|2024-12-04 15:01:20|7200.7|7185.7|7201.5|7186.5|7201.5|7186.5|7200.7|7185.7|24
1733324490000|2024-12-04 15:01:30|7202.3|7187.3|7202.2|7187.2|7202.3|7187.3|7202.2|7187.2|3
1733324500000|2024-12-04 15:01:40|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|5
1733324510000|2024-12-04 15:01:50|7202.7|7187.7|7201.3|7186.3|7202.7|7187.7|7201.3|7186.3|9
1733324520000|2024-12-04 15:02:00|7202.6|7187.6|7201.6|7186.6|7202.7|7187.7|7199.1|7184.1|17
1733324530000|2024-12-04 15:02:10|7201.5|7186.5|7200.2|7185.2|7201.5|7186.5|7200.2|7185.2|3
1733324540000|2024-12-04 15:02:20|7200.7|7185.7|7201.2|7186.2|7201.2|7186.2|7200.7|7185.7|2
1733324550000|2024-12-04 15:02:30|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|7201.1|7186.1|5
1733324560000|2024-12-04 15:02:40|7201.6|7186.6|7202.2|7187.2|7202.2|7187.2|7201.2|7186.2|3
1733324570000|2024-12-04 15:02:50|||||||||1
1733324580000|2024-12-04 15:03:00|7199.9|7184.9|7198.8|7183.8|7199.9|7184.9|7198.8|7183.8|5
1733324590000|2024-12-04 15:03:10|7199.2|7184.2|7201.2|7186.2|7201.7|7186.7|7198.9|7183.9|10
1733324600000|2024-12-04 15:03:20|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7
1733324610000|2024-12-04 15:03:30|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7201.7|7186.7|2
1733324620000|2024-12-04 15:03:40|7201.7|7186.7|7202.2|7187.2|7202.3|7187.3|7201.7|7186.7|4
1733324630000|2024-12-04 15:03:50|||||||||3
1733324640000|2024-12-04 15:04:00|7201.8|7186.8|7201.7|7186.7|7202.2|7187.2|7200.8|7185.8|68
1733324650000|2024-12-04 15:04:10|7201.2|7186.2|7202.2|7187.2|7202.2|7187.2|7201.2|7186.2|1
1733324660000|2024-12-04 15:04:20|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7201.7|7186.7|49
1733324670000|2024-12-04 15:04:30|7202.7|7187.7|7202.2|7187.2|7202.7|7187.7|7202.2|7187.2|0
1733324690000|2024-12-04 15:04:50|7202.7|7187.7|7206.7|7191.7|7207.6|7192.6|7202.7|7187.7|11
1733324700000|2024-12-04 15:05:00|7206.5|7191.5|7205.2|7190.2|7206.5|7191.5|7203.5|7188.5|18
1733324710000|2024-12-04 15:05:10|7203.8|7188.8|7205.2|7190.2|7205.2|7190.2|7203.8|7188.8|5
1733324720000|2024-12-04 15:05:20|7205.3|7190.3|7205.2|7190.2|7205.3|7190.3|7205.2|7190.2|3
1733324730000|2024-12-04 15:05:30|7204.3|7189.3|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|4
1733324740000|2024-12-04 15:05:40|7204.4|7189.4|7203.9|7188.9|7204.4|7189.4|7203.9|7188.9|0
1733324750000|2024-12-04 15:05:50|7201.4|7186.4|7200.4|7185.4|7201.4|7186.4|7200.4|7185.4|5
1733324760000|2024-12-04 15:06:00|7199.9|7184.9|7197.6|7182.6|7199.9|7184.9|7197.6|7182.6|5
1733324770000|2024-12-04 15:06:10|7197.1|7182.1|7197.6|7182.6|7197.6|7182.6|7196.1|7181.1|11
1733324780000|2024-12-04 15:06:20|7197.2|7182.2|7197.6|7182.6|7197.6|7182.6|7197.1|7182.1|5
1733324790000|2024-12-04 15:06:30|7197.5|7182.5|7198.4|7183.4|7198.4|7183.4|7197.5|7182.5|5
1733324800000|2024-12-04 15:06:40|7198.8|7183.8|7198.9|7183.9|7199.4|7184.4|7198.8|7183.8|1
1733324810000|2024-12-04 15:06:50|7199.3|7184.3|7199.2|7184.2|7199.3|7184.3|7198.8|7183.8|0
1733324820000|2024-12-04 15:07:00|7199.4|7184.4|7200.3|7185.3|7200.7|7185.7|7199.4|7184.4|0
1733324830000|2024-12-04 15:07:10|7200.7|7185.7|7201.2|7186.2|7201.6|7186.6|7200.7|7185.7|2
1733324840000|2024-12-04 15:07:20|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|7201.8|7186.8|1
1733324850000|2024-12-04 15:07:30|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|1
1733324860000|2024-12-04 15:07:40|7202|7187|7205.7|7190.7|7205.7|7190.7|7201.9|7186.9|26
1733324870000|2024-12-04 15:07:50|7205.8|7190.8|7209|7194|7209.4|7194.4|7205.8|7190.8|22
1733324880000|2024-12-04 15:08:00|7208.9|7193.9|7207.9|7192.9|7209.4|7194.4|7207.5|7192.5|9
1733324890000|2024-12-04 15:08:10|7208.5|7193.5|7208.6|7193.6|7208.9|7193.9|7208.4|7193.4|7
1733324900000|2024-12-04 15:08:20|7209|7194|7208.1|7193.1|7209|7194|7208.1|7193.1|20
1733324910000|2024-12-04 15:08:30|7208.5|7193.5|7207.2|7192.2|7208.6|7193.6|7207.2|7192.2|4
1733324920000|2024-12-04 15:08:40|||||||||1
1733324930000|2024-12-04 15:08:50|7207.7|7192.7|7207.2|7192.2|7207.7|7192.7|7206.2|7191.2|2
1733324940000|2024-12-04 15:09:00|7207.7|7192.7|7207.2|7192.2|7207.7|7192.7|7207.2|7192.2|3
1733324950000|2024-12-04 15:09:10|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.1|7192.1|34
1733324960000|2024-12-04 15:09:20|7209|7194|7208.1|7193.1|7209|7194|7208.1|7193.1|11
1733324970000|2024-12-04 15:09:30|7208|7193|7208.6|7193.6|7208.6|7193.6|7208|7193|0
1733324990000|2024-12-04 15:09:50|7207.6|7192.6|7208|7193|7208|7193|7207.6|7192.6|6
1733325000000|2024-12-04 15:10:00|7207.2|7192.2|7208.6|7193.6|7208.6|7193.6|7207.1|7192.1|23
1733325020000|2024-12-04 15:10:20|7209.5|7194.5|7211.9|7196.9|7211.9|7196.9|7209.5|7194.5|60
1733325030000|2024-12-04 15:10:30|7212.4|7197.4|7211.4|7196.4|7212.4|7197.4|7211.4|7196.4|48
1733325040000|2024-12-04 15:10:40|7210.6|7195.6|7210.6|7195.6|7211|7196|7210.6|7195.6|1
1733325060000|2024-12-04 15:11:00|7210.5|7195.5|7212.4|7197.4|7212.4|7197.4|7210.5|7195.5|3
1733325070000|2024-12-04 15:11:10|7212.2|7197.2|7210.9|7195.9|7212.2|7197.2|7210.9|7195.9|19
1733325080000|2024-12-04 15:11:20|7210.6|7195.6|7211|7196|7211|7196|7210.6|7195.6|0
1733325090000|2024-12-04 15:11:30|7210.6|7195.6|7211|7196|7211|7196|7210.6|7195.6|1
1733325110000|2024-12-04 15:11:50|7210.5|7195.5|7209.6|7194.6|7211|7196|7209.6|7194.6|6
1733325120000|2024-12-04 15:12:00|7209.5|7194.5|7209|7194|7209.5|7194.5|7208|7193|11
1733325130000|2024-12-04 15:12:10|7208.2|7193.2|7208.6|7193.6|7208.6|7193.6|7208.2|7193.2|4
1733325140000|2024-12-04 15:12:20|7209|7194|7209.5|7194.5|7209.5|7194.5|7209|7194|0
1733325150000|2024-12-04 15:12:30|7209.6|7194.6|7209.1|7194.1|7210|7195|7209.1|7194.1|6
1733325160000|2024-12-04 15:12:40|7209|7194|7208.6|7193.6|7209.5|7194.5|7208.6|7193.6|1
1733325170000|2024-12-04 15:12:50|7206.1|7191.1|7203.3|7188.3|7206.5|7191.5|7203.3|7188.3|24
1733325180000|2024-12-04 15:13:00|7203.7|7188.7|7204.1|7189.1|7204.1|7189.1|7202.8|7187.8|2
1733325190000|2024-12-04 15:13:10|7204.8|7189.8|7205.2|7190.2|7205.2|7190.2|7204.8|7189.8|2
1733325200000|2024-12-04 15:13:20|7205.3|7190.3|7203.7|7188.7|7205.3|7190.3|7203.7|7188.7|6
1733325210000|2024-12-04 15:13:30|7202.8|7187.8|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|3
1733325220000|2024-12-04 15:13:40|7203.2|7188.2|7203.7|7188.7|7203.7|7188.7|7203.2|7188.2|3
1733325240000|2024-12-04 15:14:00|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|0
1733325270000|2024-12-04 15:14:30|7203.8|7188.8|7203.2|7188.2|7203.8|7188.8|7203.2|7188.2|7
1733325280000|2024-12-04 15:14:40|7203.8|7188.8|7202.2|7187.2|7203.8|7188.8|7202.2|7187.2|6
1733325290000|2024-12-04 15:14:50|7201.3|7186.3|7201.8|7186.8|7201.8|7186.8|7201.3|7186.3|4
1733325300000|2024-12-04 15:15:00|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|7202.3|7187.3|1
1733325310000|2024-12-04 15:15:10|||||||||2
1733325320000|2024-12-04 15:15:20|7201.9|7186.9|7201.3|7186.3|7201.9|7186.9|7200.3|7185.3|5
1733325330000|2024-12-04 15:15:30|7200.3|7185.3|7197.9|7182.9|7200.3|7185.3|7197.9|7182.9|21
1733325340000|2024-12-04 15:15:40|7198|7183|7198.4|7183.4|7198.4|7183.4|7198|7183|1
1733325350000|2024-12-04 15:15:50|7198.3|7183.3|7196.9|7181.9|7198.3|7183.3|7196.4|7181.4|1
1733325360000|2024-12-04 15:16:00|7196.4|7181.4|7196.5|7181.5|7196.5|7181.5|7195.4|7180.4|6
1733325380000|2024-12-04 15:16:20|7197.9|7182.9|7198.5|7183.5|7198.5|7183.5|7197.9|7182.9|1
1733325390000|2024-12-04 15:16:30|7199|7184|7198.6|7183.6|7199|7184|7198.5|7183.5|4
1733325400000|2024-12-04 15:16:40|7198.1|7183.1|7197.6|7182.6|7198.9|7183.9|7197.6|7182.6|6
1733325410000|2024-12-04 15:16:50|7198|7183|7197.2|7182.2|7198|7183|7197.2|7182.2|16
1733325420000|2024-12-04 15:17:00|7196.8|7181.8|7193.3|7178.3|7197.2|7182.2|7193|7178|8
1733325430000|2024-12-04 15:17:10|7192.8|7177.8|7191.2|7176.2|7192.8|7177.8|7191.2|7176.2|7
1733325440000|2024-12-04 15:17:20|7190.3|7175.3|7188.8|7173.8|7190.3|7175.3|7188.8|7173.8|21
1733325450000|2024-12-04 15:17:30|7188.4|7173.4|7187.9|7172.9|7188.4|7173.4|7187.8|7172.8|3
1733325460000|2024-12-04 15:17:40|7187.8|7172.8|7185.7|7170.7|7187.8|7172.8|7185.7|7170.7|4
1733325470000|2024-12-04 15:17:50|7185.5|7170.5|7185.4|7170.4|7186.4|7171.4|7184.6|7169.6|5
1733325480000|2024-12-04 15:18:00|7186.4|7171.4|7186.9|7171.9|7187.4|7172.4|7186.4|7171.4|2
1733325490000|2024-12-04 15:18:10|7185.1|7170.1|7186.5|7171.5|7187.9|7172.9|7185|7170|30
1733325500000|2024-12-04 15:18:20|7186.9|7171.9|7187.8|7172.8|7187.8|7172.8|7186.9|7171.9|0
1733325510000|2024-12-04 15:18:30|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|0
1733325520000|2024-12-04 15:18:40|7188.5|7173.5|7187|7172|7188.5|7173.5|7187|7172|7
1733325530000|2024-12-04 15:18:50|7187.4|7172.4|7188.5|7173.5|7188.5|7173.5|7187.4|7172.4|2
1733325540000|2024-12-04 15:19:00|7190.8|7175.8|7188.9|7173.9|7190.8|7175.8|7188.9|7173.9|30
1733325550000|2024-12-04 15:19:10|7188|7173|7184.5|7169.5|7188|7173|7184.1|7169.1|9
1733325560000|2024-12-04 15:19:20|7184.6|7169.6|7181.6|7166.6|7184.6|7169.6|7181.5|7166.5|2
1733325570000|2024-12-04 15:19:30|7181.1|7166.1|7181.1|7166.1|7181.5|7166.5|7181.1|7166.1|1
1733325580000|2024-12-04 15:19:40|7181.5|7166.5|7182.5|7167.5|7182.5|7167.5|7181.1|7166.1|0
1733325590000|2024-12-04 15:19:50|7182.9|7167.9|7182.4|7167.4|7184.8|7169.8|7182.4|7167.4|4
1733325600000|2024-12-04 15:20:00|7182|7167|7184.3|7169.3|7184.3|7169.3|7182|7167|9
1733325620000|2024-12-04 15:20:20|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.4|7169.4|0
1733325640000|2024-12-04 15:20:40|7185|7170|7186.2|7171.2|7186.2|7171.2|7185|7170|1
1733325650000|2024-12-04 15:20:50|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|7186.7|7171.7|1
1733325660000|2024-12-04 15:21:00|7185.9|7170.9|7186.7|7171.7|7186.7|7171.7|7185.4|7170.4|6
1733325670000|2024-12-04 15:21:10|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|4
1733325680000|2024-12-04 15:21:20|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|1
1733325700000|2024-12-04 15:21:40|7186|7171|7186.9|7171.9|7186.9|7171.9|7185.9|7170.9|2
1733325720000|2024-12-04 15:22:00|7187|7172|7188.3|7173.3|7188.4|7173.4|7186.9|7171.9|14
1733325730000|2024-12-04 15:22:10|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|1
1733325740000|2024-12-04 15:22:20|7188|7173|7185.4|7170.4|7188|7173|7185.4|7170.4|1
1733325750000|2024-12-04 15:22:30|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|7186.3|7171.3|1
1733325770000|2024-12-04 15:22:50|7186.4|7171.4|7186.8|7171.8|7186.8|7171.8|7186.4|7171.4|2
1733325780000|2024-12-04 15:23:00|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|0
1733325790000|2024-12-04 15:23:10|7186.8|7171.8|7186.7|7171.7|7186.8|7171.8|7186.7|7171.7|1
1733325800000|2024-12-04 15:23:20|7186.3|7171.3|7186.2|7171.2|7186.9|7171.9|7185.5|7170.5|6
1733325820000|2024-12-04 15:23:40|7185.7|7170.7|7183.3|7168.3|7185.7|7170.7|7182.8|7167.8|8
1733325840000|2024-12-04 15:24:00|7183.4|7168.4|7185.3|7170.3|7185.3|7170.3|7183.4|7168.4|5
1733325850000|2024-12-04 15:24:10|7185.8|7170.8|7186.7|7171.7|7186.7|7171.7|7185.8|7170.8|1
1733325860000|2024-12-04 15:24:20|7186.8|7171.8|7186.8|7171.8|7187.3|7172.3|7186.8|7171.8|7
1733325870000|2024-12-04 15:24:30|7186.9|7171.9|7186.8|7171.8|7186.9|7171.9|7186.8|7171.8|3
1733325880000|2024-12-04 15:24:40|7186|7171|7183.8|7168.8|7186|7171|7183.8|7168.8|5
1733325900000|2024-12-04 15:25:00|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|4
1733325910000|2024-12-04 15:25:10|7184.2|7169.2|7184.9|7169.9|7185.9|7170.9|7184.2|7169.2|4
1733325930000|2024-12-04 15:25:30|||||||||3
1733325940000|2024-12-04 15:25:40|7185.4|7170.4|7186.3|7171.3|7186.3|7171.3|7185.4|7170.4|4
1733325960000|2024-12-04 15:26:00|7186.4|7171.4|7187.9|7172.9|7187.9|7172.9|7185.9|7170.9|1
1733325970000|2024-12-04 15:26:10|7188|7173|7188|7173|7188|7173|7188|7173|0
1733325990000|2024-12-04 15:26:30|7188.5|7173.5|7188|7173|7188.5|7173.5|7188|7173|1
1733326000000|2024-12-04 15:26:40|||||||||1
1733326020000|2024-12-04 15:27:00|7187.5|7172.5|7186.7|7171.7|7187.5|7172.5|7186.3|7171.3|5
1733326030000|2024-12-04 15:27:10|7186.8|7171.8|7186.9|7171.9|7186.9|7171.9|7186.8|7171.8|1
1733326050000|2024-12-04 15:27:30|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|0
1733326060000|2024-12-04 15:27:40|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|7186.9|7171.9|1
1733326070000|2024-12-04 15:27:50|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|7185.5|7170.5|10
1733326080000|2024-12-04 15:28:00|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|7185.9|7170.9|0
1733326090000|2024-12-04 15:28:10|7186|7171|7186|7171|7186|7171|7186|7171|0
1733326100000|2024-12-04 15:28:20|7186.4|7171.4|7187.9|7172.9|7187.9|7172.9|7186.4|7171.4|5
1733326110000|2024-12-04 15:28:30|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|8
1733326120000|2024-12-04 15:28:40|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7184.9|7169.9|2
1733326130000|2024-12-04 15:28:50|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|1
1733326140000|2024-12-04 15:29:00|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|7184.9|7169.9|2
1733326150000|2024-12-04 15:29:10|7186.4|7171.4|7187.8|7172.8|7187.8|7172.8|7186.4|7171.4|3
1733326160000|2024-12-04 15:29:20|7188.3|7173.3|7189.8|7174.8|7189.8|7174.8|7188.3|7173.3|4
1733326170000|2024-12-04 15:29:30|7190.7|7175.7|7190.8|7175.8|7190.8|7175.8|7190.3|7175.3|3
1733326180000|2024-12-04 15:29:40|7190.7|7175.7|7189.8|7174.8|7190.7|7175.7|7189.8|7174.8|4
1733326200000|2024-12-04 15:30:00|7191.4|7176.4|7197.7|7182.7|7197.7|7182.7|7191.4|7176.4|41
1733326210000|2024-12-04 15:30:10|||||||||1
1733326220000|2024-12-04 15:30:20|7198.1|7183.1|7199.2|7184.2|7199.2|7184.2|7198.1|7183.1|16
1733326230000|2024-12-04 15:30:30|7199.8|7184.8|7196.9|7181.9|7200.7|7185.7|7196.9|7181.9|41
1733326240000|2024-12-04 15:30:40|7197|7182|7196.8|7181.8|7197|7182|7195.4|7180.4|7
1733326250000|2024-12-04 15:30:50|7197.8|7182.8|7197.7|7182.7|7197.8|7182.8|7197.3|7182.3|0
1733326260000|2024-12-04 15:31:00|7197.8|7182.8|7196.9|7181.9|7198.8|7183.8|7196|7181|13
1733326270000|2024-12-04 15:31:10|7196|7181|7197.3|7182.3|7197.3|7182.3|7195.4|7180.4|3
1733326280000|2024-12-04 15:31:20|7197.8|7182.8|7194.9|7179.9|7197.8|7182.8|7194.9|7179.9|5
1733326290000|2024-12-04 15:31:30|7192|7177|7192|7177|7192|7177|7192|7177|11
1733326300000|2024-12-04 15:31:40|7191.9|7176.9|7191.1|7176.1|7191.9|7176.9|7191.1|7176.1|3
1733326310000|2024-12-04 15:31:50|7191.2|7176.2|7192|7177|7192|7177|7190.6|7175.6|8
1733326320000|2024-12-04 15:32:00|7192.5|7177.5|7187.8|7172.8|7192.5|7177.5|7187.8|7172.8|13
1733326330000|2024-12-04 15:32:10|7188.2|7173.2|7189.4|7174.4|7189.7|7174.7|7188.2|7173.2|32
1733326350000|2024-12-04 15:32:30|7189.1|7174.1|7186|7171|7189.1|7174.1|7186|7171|4
1733326360000|2024-12-04 15:32:40|7185|7170|7185.9|7170.9|7185.9|7170.9|7185|7170|1
1733326370000|2024-12-04 15:32:50|7185|7170|7185|7170|7185|7170|7185|7170|0
1733326380000|2024-12-04 15:33:00|7185.4|7170.4|7185.4|7170.4|7185.4|7170.4|7185|7170|3
1733326390000|2024-12-04 15:33:10|7187.4|7172.4|7187.8|7172.8|7187.8|7172.8|7187.4|7172.4|4
1733326400000|2024-12-04 15:33:20|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|7188.4|7173.4|0
1733326410000|2024-12-04 15:33:30|||||||||1
1733326420000|2024-12-04 15:33:40|7187|7172|7187.4|7172.4|7187.4|7172.4|7187|7172|5
1733326440000|2024-12-04 15:34:00|7187.5|7172.5|7182.6|7167.6|7187.5|7172.5|7182.6|7167.6|3
1733326450000|2024-12-04 15:34:10|7182.7|7167.7|7183.6|7168.6|7183.6|7168.6|7182.7|7167.7|3
1733326460000|2024-12-04 15:34:20|7183.5|7168.5|7182.6|7167.6|7185.1|7170.1|7182.6|7167.6|17
1733326470000|2024-12-04 15:34:30|7184|7169|7184.1|7169.1|7184.1|7169.1|7184|7169|4
1733326480000|2024-12-04 15:34:40|7185.1|7170.1|7186.1|7171.1|7186.1|7171.1|7185.1|7170.1|3
1733326490000|2024-12-04 15:34:50|7186.5|7171.5|7185.1|7170.1|7186.6|7171.6|7184.9|7169.9|11
1733326500000|2024-12-04 15:35:00|7184.6|7169.6|7183.1|7168.1|7185.1|7170.1|7183.1|7168.1|10
1733326510000|2024-12-04 15:35:10|||||||||1
1733326520000|2024-12-04 15:35:20|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1733326530000|2024-12-04 15:35:30|7184|7169|7183.1|7168.1|7184|7169|7183.1|7168.1|3
1733326550000|2024-12-04 15:35:50|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|0
1733326560000|2024-12-04 15:36:00|7182.1|7167.1|7177.7|7162.7|7182.1|7167.1|7177.7|7162.7|10
1733326570000|2024-12-04 15:36:10|7178.1|7163.1|7180.2|7165.2|7180.7|7165.7|7177.2|7162.2|9
1733326580000|2024-12-04 15:36:20|7179.7|7164.7|7176.6|7161.6|7180.2|7165.2|7176.6|7161.6|11
1733326590000|2024-12-04 15:36:30|7176.8|7161.8|7178.6|7163.6|7178.6|7163.6|7176.8|7161.8|9
1733326600000|2024-12-04 15:36:40|7178.1|7163.1|7176.6|7161.6|7178.6|7163.6|7176.6|7161.6|1
1733326610000|2024-12-04 15:36:50|7174.1|7159.1|7173.6|7158.6|7174.1|7159.1|7173.6|7158.6|12
1733326620000|2024-12-04 15:37:00|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|5
1733326630000|2024-12-04 15:37:10|7174.1|7159.1|7176.5|7161.5|7176.5|7161.5|7174.1|7159.1|2
1733326640000|2024-12-04 15:37:20|7176.6|7161.6|7178|7163|7178|7163|7176.6|7161.6|3
1733326650000|2024-12-04 15:37:30|7178.1|7163.1|7177.1|7162.1|7178.1|7163.1|7177.1|7162.1|3
1733326660000|2024-12-04 15:37:40|7176.2|7161.2|7175.6|7160.6|7176.2|7161.2|7175.6|7160.6|1
1733326680000|2024-12-04 15:38:00|7175.1|7160.1|7171.7|7156.7|7175.6|7160.6|7171.2|7156.2|10
1733326690000|2024-12-04 15:38:10|7171.6|7156.6|7171.3|7156.3|7171.7|7156.7|7171.3|7156.3|3
1733326700000|2024-12-04 15:38:20|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|6
1733326710000|2024-12-04 15:38:30|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733326720000|2024-12-04 15:38:40|||||||||2
1733326730000|2024-12-04 15:38:50|7172.1|7157.1|7171.7|7156.7|7173.1|7158.1|7171.7|7156.7|4
1733326740000|2024-12-04 15:39:00|7168.7|7153.7|7168.2|7153.2|7168.7|7153.7|7167.8|7152.8|7
1733326750000|2024-12-04 15:39:10|7167.8|7152.8|7171.2|7156.2|7171.2|7156.2|7167.7|7152.7|50
1733326760000|2024-12-04 15:39:20|7171.4|7156.4|7171.7|7156.7|7172.2|7157.2|7171.3|7156.3|7
1733326770000|2024-12-04 15:39:30|7171.3|7156.3|7171.7|7156.7|7171.7|7156.7|7171.3|7156.3|2
1733326780000|2024-12-04 15:39:40|7173.7|7158.7|7174.2|7159.2|7174.2|7159.2|7173.7|7158.7|2
1733326790000|2024-12-04 15:39:50|7172.7|7157.7|7171.2|7156.2|7172.7|7157.7|7171.2|7156.2|5
1733326800000|2024-12-04 15:40:00|7170.8|7155.8|7170.7|7155.7|7170.8|7155.8|7170.1|7155.1|3
1733326810000|2024-12-04 15:40:10|7169.7|7154.7|7172.1|7157.1|7172.1|7157.1|7169.7|7154.7|5
1733326820000|2024-12-04 15:40:20|7173.2|7158.2|7173.2|7158.2|7173.7|7158.7|7173.2|7158.2|2
1733326830000|2024-12-04 15:40:30|7173.7|7158.7|7176.9|7161.9|7176.9|7161.9|7173.7|7158.7|32
1733326840000|2024-12-04 15:40:40|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|4
1733326850000|2024-12-04 15:40:50|7178.2|7163.2|7178.4|7163.4|7178.4|7163.4|7178.2|7163.2|3
1733326860000|2024-12-04 15:41:00|7177.9|7162.9|7176.9|7161.9|7178.4|7163.4|7176.9|7161.9|5
1733326870000|2024-12-04 15:41:10|7177.4|7162.4|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|4
1733326880000|2024-12-04 15:41:20|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|1
1733326890000|2024-12-04 15:41:30|||||||||1
1733326900000|2024-12-04 15:41:40|7178|7163|7178.4|7163.4|7178.4|7163.4|7178|7163|2
1733326910000|2024-12-04 15:41:50|7180|7165|7180|7165|7180|7165|7180|7165|10
1733326920000|2024-12-04 15:42:00|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|0
1733326940000|2024-12-04 15:42:20|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|3
1733326950000|2024-12-04 15:42:30|7180.5|7165.5|7180.4|7165.4|7180.5|7165.5|7179.9|7164.9|5
1733326960000|2024-12-04 15:42:40|7180.5|7165.5|7181.4|7166.4|7181.4|7166.4|7180.5|7165.5|5
1733326980000|2024-12-04 15:43:00|7179.3|7164.3|7178.4|7163.4|7180.3|7165.3|7178|7163|3
1733326990000|2024-12-04 15:43:10|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|7179.4|7164.4|1
1733327020000|2024-12-04 15:43:40|7179|7164|7177|7162|7179|7164|7177|7162|10
1733327030000|2024-12-04 15:43:50|7177.4|7162.4|7177.5|7162.5|7177.5|7162.5|7177.4|7162.4|0
1733327040000|2024-12-04 15:44:00|7177.1|7162.1|7175|7160|7177.1|7162.1|7174.5|7159.5|4
1733327050000|2024-12-04 15:44:10|7175.6|7160.6|7176|7161|7176|7161|7175.6|7160.6|0
1733327060000|2024-12-04 15:44:20|7177|7162|7174.5|7159.5|7177|7162|7174.1|7159.1|11
1733327070000|2024-12-04 15:44:30|7174.6|7159.6|7176|7161|7176|7161|7174.6|7159.6|3
1733327080000|2024-12-04 15:44:40|7176.5|7161.5|7176.1|7161.1|7176.5|7161.5|7176.1|7161.1|0
1733327100000|2024-12-04 15:45:00|7176.5|7161.5|7176.1|7161.1|7176.5|7161.5|7176.1|7161.1|0
1733327110000|2024-12-04 15:45:10|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|3
1733327120000|2024-12-04 15:45:20|7178|7163|7180.4|7165.4|7180.4|7165.4|7178|7163|4
1733327130000|2024-12-04 15:45:30|||||||||1
1733327140000|2024-12-04 15:45:40|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|7180.5|7165.5|0
1733327150000|2024-12-04 15:45:50|7179.2|7164.2|7178|7163|7179.2|7164.2|7177.7|7162.7|6
1733327160000|2024-12-04 15:46:00|7178.1|7163.1|7182|7167|7182|7167|7177.6|7162.6|4
1733327170000|2024-12-04 15:46:10|7182.4|7167.4|7185.3|7170.3|7185.3|7170.3|7182.4|7167.4|11
1733327180000|2024-12-04 15:46:20|7185.2|7170.2|7184.8|7169.8|7185.2|7170.2|7184.8|7169.8|2
1733327190000|2024-12-04 15:46:30|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|3
1733327200000|2024-12-04 15:46:40|7185.1|7170.1|7184.7|7169.7|7185.1|7170.1|7184.3|7169.3|3
1733327210000|2024-12-04 15:46:50|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|7185.3|7170.3|0
1733327220000|2024-12-04 15:47:00|7185.2|7170.2|7183.4|7168.4|7185.2|7170.2|7183.4|7168.4|2
1733327230000|2024-12-04 15:47:10|7183.3|7168.3|7183.2|7168.2|7184.3|7169.3|7183.2|7168.2|10
1733327240000|2024-12-04 15:47:20|7182.3|7167.3|7181.3|7166.3|7182.3|7167.3|7179.9|7164.9|5
1733327250000|2024-12-04 15:47:30|7180.4|7165.4|7181.2|7166.2|7181.2|7166.2|7180.4|7165.4|0
1733327260000|2024-12-04 15:47:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|2
1733327270000|2024-12-04 15:47:50|7179.9|7164.9|7179.9|7164.9|7180.3|7165.3|7179.9|7164.9|2
1733327280000|2024-12-04 15:48:00|7179.7|7164.7|7179.9|7164.9|7180.3|7165.3|7179.7|7164.7|2
1733327290000|2024-12-04 15:48:10|7180.4|7165.4|7180.3|7165.3|7180.4|7165.4|7179.9|7164.9|4
1733327300000|2024-12-04 15:48:20|7181.5|7166.5|7180.7|7165.7|7181.5|7166.5|7180.3|7165.3|2
1733327320000|2024-12-04 15:48:40|7180.3|7165.3|7180.2|7165.2|7180.3|7165.3|7180.2|7165.2|2
1733327330000|2024-12-04 15:48:50|||||||||1
1733327340000|2024-12-04 15:49:00|7180.3|7165.3|7175.4|7160.4|7180.3|7165.3|7175.1|7160.1|16
1733327350000|2024-12-04 15:49:10|7175|7160|7175.9|7160.9|7175.9|7160.9|7175|7160|1
1733327360000|2024-12-04 15:49:20|7175.8|7160.8|7176.2|7161.2|7176.2|7161.2|7175.7|7160.7|2
1733327370000|2024-12-04 15:49:30|7175.3|7160.3|7172.6|7157.6|7175.3|7160.3|7172.6|7157.6|6
1733327380000|2024-12-04 15:49:40|7172.3|7157.3|7171.3|7156.3|7172.4|7157.4|7170.4|7155.4|33
1733327390000|2024-12-04 15:49:50|7171.7|7156.7|7172.3|7157.3|7172.3|7157.3|7171.7|7156.7|0
1733327400000|2024-12-04 15:50:00|7173.2|7158.2|7174.9|7159.9|7175.8|7160.8|7173.2|7158.2|7
1733327410000|2024-12-04 15:50:10|7175.4|7160.4|7175.8|7160.8|7175.8|7160.8|7175.4|7160.4|3
1733327420000|2024-12-04 15:50:20|7175.9|7160.9|7175.9|7160.9|7176.3|7161.3|7175.9|7160.9|2
1733327430000|2024-12-04 15:50:30|7175.8|7160.8|7175.4|7160.4|7175.8|7160.8|7175.4|7160.4|0
1733327440000|2024-12-04 15:50:40|7175.3|7160.3|7174.4|7159.4|7175.3|7160.3|7174.4|7159.4|1
1733327460000|2024-12-04 15:51:00|7173.9|7158.9|7173.7|7158.7|7174.3|7159.3|7173.5|7158.5|2
1733327470000|2024-12-04 15:51:10|7174|7159|7173.9|7158.9|7174.8|7159.8|7173.9|7158.9|1
1733327490000|2024-12-04 15:51:30|7174.3|7159.3|7175.4|7160.4|7175.4|7160.4|7174.3|7159.3|1
1733327500000|2024-12-04 15:51:40|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|7175.8|7160.8|1
1733327520000|2024-12-04 15:52:00|7176.3|7161.3|7177.5|7162.5|7177.5|7162.5|7176.3|7161.3|2
1733327530000|2024-12-04 15:52:10|7177.4|7162.4|7177.8|7162.8|7178.3|7163.3|7177.4|7162.4|2
1733327540000|2024-12-04 15:52:20|7178.3|7163.3|7177.4|7162.4|7178.3|7163.3|7177.4|7162.4|2
1733327550000|2024-12-04 15:52:30|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|7177.8|7162.8|0
1733327560000|2024-12-04 15:52:40|7177|7162|7177.4|7162.4|7177.8|7162.8|7177|7162|6
1733327570000|2024-12-04 15:52:50|7177.5|7162.5|7177.9|7162.9|7177.9|7162.9|7177.5|7162.5|2
1733327580000|2024-12-04 15:53:00|7177.8|7162.8|7177|7162|7179.4|7164.4|7176.4|7161.4|13
1733327590000|2024-12-04 15:53:10|7176.5|7161.5|7174.5|7159.5|7176.9|7161.9|7174.5|7159.5|8
1733327620000|2024-12-04 15:53:40|7179.6|7164.6|7180.3|7165.3|7180.3|7165.3|7179.6|7164.6|6
1733327640000|2024-12-04 15:54:00|7181.4|7166.4|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|1
1733327650000|2024-12-04 15:54:10|7180.9|7165.9|7181.4|7166.4|7181.4|7166.4|7180.9|7165.9|1
1733327670000|2024-12-04 15:54:30|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|2
1733327690000|2024-12-04 15:54:50|7181.9|7166.9|7182.4|7167.4|7182.5|7167.5|7181.9|7166.9|2
1733327700000|2024-12-04 15:55:00|7182.5|7167.5|7178.8|7163.8|7182.5|7167.5|7178.8|7163.8|9
1733327710000|2024-12-04 15:55:10|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733327720000|2024-12-04 15:55:20|7178.5|7163.5|7179|7164|7179.2|7164.2|7178.5|7163.5|1
1733327730000|2024-12-04 15:55:30|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178|7163|2
1733327740000|2024-12-04 15:55:40|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733327760000|2024-12-04 15:56:00|7177|7162|7177|7162|7177|7162|7177|7162|3
1733327780000|2024-12-04 15:56:20|7176.8|7161.8|7176.5|7161.5|7176.8|7161.8|7176.4|7161.4|2
1733327790000|2024-12-04 15:56:30|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|3
1733327810000|2024-12-04 15:56:50|7178.8|7163.8|7178.4|7163.4|7179.3|7164.3|7178.4|7163.4|3
1733327820000|2024-12-04 15:57:00|7178.8|7163.8|7178.8|7163.8|7179.3|7164.3|7178.8|7163.8|2
1733327840000|2024-12-04 15:57:20|7178.4|7163.4|7178|7163|7178.4|7163.4|7178|7163|1
1733327850000|2024-12-04 15:57:30|7179.8|7164.8|7180.4|7165.4|7180.9|7165.9|7179.8|7164.8|1
1733327860000|2024-12-04 15:57:40|7180.2|7165.2|7179|7164|7180.2|7165.2|7179|7164|1
1733327870000|2024-12-04 15:57:50|7178|7163|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|2
1733327880000|2024-12-04 15:58:00|7178.3|7163.3|7179|7164|7179|7164|7178.3|7163.3|12
1733327890000|2024-12-04 15:58:10|7178.9|7163.9|7176.9|7161.9|7178.9|7163.9|7176.6|7161.6|2
1733327900000|2024-12-04 15:58:20|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|0
1733327930000|2024-12-04 15:58:50|7177.9|7162.9|7178|7163|7178|7163|7177.9|7162.9|0
1733327940000|2024-12-04 15:59:00|7176.4|7161.4|7176.5|7161.5|7176.5|7161.5|7176.1|7161.1|3
1733327950000|2024-12-04 15:59:10|7177|7162|7176.5|7161.5|7177|7162|7176.1|7161.1|0
1733327960000|2024-12-04 15:59:20|7177|7162|7177.5|7162.5|7178.5|7163.5|7177|7162|3
1733327990000|2024-12-04 15:59:50|7177.6|7162.6|7178.3|7163.3|7178.3|7163.3|7177.6|7162.6|2
1733328000000|2024-12-04 16:00:00|7178.4|7163.4|7173.6|7158.6|7178.5|7163.5|7173.6|7158.6|11
1733328010000|2024-12-04 16:00:10|7172.6|7157.6|7173.6|7158.6|7173.6|7158.6|7171.1|7156.1|10
1733328020000|2024-12-04 16:00:20|7174.1|7159.1|7173.6|7158.6|7174.1|7159.1|7173.6|7158.6|0
1733328040000|2024-12-04 16:00:40|7173.8|7158.8|7175|7160|7175|7160|7173.8|7158.8|1
1733328060000|2024-12-04 16:01:00|7175.5|7160.5|7176.1|7161.1|7176.1|7161.1|7175.5|7160.5|0
1733328070000|2024-12-04 16:01:10|7177|7162|7177|7162|7177|7162|7177|7162|0
1733328080000|2024-12-04 16:01:20|7177.6|7162.6|7174.6|7159.6|7178|7163|7174.6|7159.6|33
1733328120000|2024-12-04 16:02:00|7174.4|7159.4|7172.1|7157.1|7174.4|7159.4|7171.8|7156.8|2
1733328130000|2024-12-04 16:02:10|7171.7|7156.7|7171.6|7156.6|7172.1|7157.1|7171.6|7156.6|0
1733328160000|2024-12-04 16:02:40|7173.1|7158.1|7174.7|7159.7|7175|7160|7173.1|7158.1|11
1733328170000|2024-12-04 16:02:50|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|4
1733328190000|2024-12-04 16:03:10|||||||||1
1733328200000|2024-12-04 16:03:20|||||||||1
1733328210000|2024-12-04 16:03:30|7174.8|7159.8|7175.6|7160.6|7175.6|7160.6|7174.8|7159.8|4
1733328220000|2024-12-04 16:03:40|||||||||1
1733328230000|2024-12-04 16:03:50|||||||||1
1733328240000|2024-12-04 16:04:00|7174.6|7159.6|7174.5|7159.5|7174.9|7159.9|7174.2|7159.2|4
1733328250000|2024-12-04 16:04:10|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733328260000|2024-12-04 16:04:20|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|7175.9|7160.9|8
1733328270000|2024-12-04 16:04:30|7176|7161|7176|7161|7176|7161|7176|7161|0
1733328280000|2024-12-04 16:04:40|7175|7160|7175.5|7160.5|7175.5|7160.5|7175|7160|2
1733328290000|2024-12-04 16:04:50|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|3
1733328300000|2024-12-04 16:05:00|7175.1|7160.1|7173.6|7158.6|7175.1|7160.1|7173.2|7158.2|18
1733328310000|2024-12-04 16:05:10|7173.2|7158.2|7173.1|7158.1|7173.2|7158.2|7173.1|7158.1|0
1733328320000|2024-12-04 16:05:20|7173.2|7158.2|7170.8|7155.8|7174.1|7159.1|7170.8|7155.8|4
1733328330000|2024-12-04 16:05:30|7170.7|7155.7|7173|7158|7173|7158|7170.7|7155.7|4
1733328340000|2024-12-04 16:05:40|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1733328350000|2024-12-04 16:05:50|7172.7|7157.7|7171.6|7156.6|7172.7|7157.7|7171.6|7156.6|1
1733328360000|2024-12-04 16:06:00|7168.7|7153.7|7166.3|7151.3|7168.7|7153.7|7166.3|7151.3|3
1733328370000|2024-12-04 16:06:10|7167.6|7152.6|7169.1|7154.1|7169.6|7154.6|7167.6|7152.6|5
1733328380000|2024-12-04 16:06:20|7168.6|7153.6|7169.1|7154.1|7169.1|7154.1|7168.6|7153.6|0
1733328390000|2024-12-04 16:06:30|7168.3|7153.3|7168.2|7153.2|7168.3|7153.3|7168.2|7153.2|0
1733328400000|2024-12-04 16:06:40|7168.6|7153.6|7168.7|7153.7|7168.7|7153.7|7168.3|7153.3|0
1733328410000|2024-12-04 16:06:50|7168.9|7153.9|7170.7|7155.7|7171.1|7156.1|7168.9|7153.9|1
1733328420000|2024-12-04 16:07:00|7171.5|7156.5|7171.6|7156.6|7172|7157|7171.1|7156.1|0
1733328460000|2024-12-04 16:07:40|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|1
1733328470000|2024-12-04 16:07:50|7172.4|7157.4|7171.2|7156.2|7172.4|7157.4|7171.1|7156.1|2
1733328480000|2024-12-04 16:08:00|7171.1|7156.1|7167.8|7152.8|7171.1|7156.1|7167.8|7152.8|4
1733328490000|2024-12-04 16:08:10|7167.7|7152.7|7170.2|7155.2|7170.2|7155.2|7167.7|7152.7|1
1733328500000|2024-12-04 16:08:20|7169.3|7154.3|7168.2|7153.2|7169.7|7154.7|7168.2|7153.2|14
1733328510000|2024-12-04 16:08:30|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|0
1733328520000|2024-12-04 16:08:40|7168.6|7153.6|7167.8|7152.8|7168.7|7153.7|7167.8|7152.8|6
1733328540000|2024-12-04 16:09:00|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733328550000|2024-12-04 16:09:10|7167.8|7152.8|7173.6|7158.6|7173.6|7158.6|7167.8|7152.8|6
1733328560000|2024-12-04 16:09:20|7172.7|7157.7|7172.8|7157.8|7173.1|7158.1|7172.7|7157.7|2
1733328580000|2024-12-04 16:09:40|7172.3|7157.3|7172.8|7157.8|7172.8|7157.8|7172.3|7157.3|1
1733328600000|2024-12-04 16:10:00|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|2
1733328610000|2024-12-04 16:10:10|7172.8|7157.8|7172.3|7157.3|7172.8|7157.8|7172.3|7157.3|0
1733328620000|2024-12-04 16:10:20|7172.7|7157.7|7174.1|7159.1|7174.1|7159.1|7172.7|7157.7|12
1733328630000|2024-12-04 16:10:30|7174.6|7159.6|7175.6|7160.6|7175.6|7160.6|7174.6|7159.6|6
1733328640000|2024-12-04 16:10:40|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7175.1|7160.1|3
1733328660000|2024-12-04 16:11:00|7174.7|7159.7|7174.3|7159.3|7174.7|7159.7|7174.3|7159.3|2
1733328670000|2024-12-04 16:11:10|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|1
1733328680000|2024-12-04 16:11:20|||||||||6
1733328690000|2024-12-04 16:11:30|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|3
1733328700000|2024-12-04 16:11:40|7175.1|7160.1|7174.7|7159.7|7175.2|7160.2|7174.7|7159.7|1
1733328710000|2024-12-04 16:11:50|||||||||1
1733328730000|2024-12-04 16:12:10|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1733328740000|2024-12-04 16:12:20|7174.7|7159.7|7177|7162|7177.1|7162.1|7174.7|7159.7|16
1733328750000|2024-12-04 16:12:30|7178|7163|7178|7163|7178|7163|7177.6|7162.6|0
1733328760000|2024-12-04 16:12:40|7176.1|7161.1|7173.5|7158.5|7176.9|7161.9|7173.1|7158.1|10
1733328770000|2024-12-04 16:12:50|7173.3|7158.3|7172.1|7157.1|7173.3|7158.3|7172.1|7157.1|1
1733328780000|2024-12-04 16:13:00|7172.5|7157.5|7173.5|7158.5|7173.9|7158.9|7172.5|7157.5|2
1733328790000|2024-12-04 16:13:10|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|7173.4|7158.4|0
1733328810000|2024-12-04 16:13:30|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|3
1733328820000|2024-12-04 16:13:40|7174.5|7159.5|7175.5|7160.5|7175.5|7160.5|7174.5|7159.5|1
1733328830000|2024-12-04 16:13:50|7176.3|7161.3|7176.4|7161.4|7176.4|7161.4|7175.9|7160.9|0
1733328840000|2024-12-04 16:14:00|7176.3|7161.3|7173.6|7158.6|7176.3|7161.3|7173.6|7158.6|16
1733328860000|2024-12-04 16:14:20|7173.1|7158.1|7172.7|7157.7|7173.1|7158.1|7172.7|7157.7|1
1733328870000|2024-12-04 16:14:30|7172.6|7157.6|7171.6|7156.6|7172.6|7157.6|7171.6|7156.6|1
1733328900000|2024-12-04 16:15:00|||||||||2
1733328910000|2024-12-04 16:15:10|||||||||1
1733328940000|2024-12-04 16:15:40|||||||||1
1733328960000|2024-12-04 16:16:00|7171.5|7156.5|7169.6|7154.6|7171.5|7156.5|7169.6|7154.6|5
1733328970000|2024-12-04 16:16:10|7169.2|7154.2|7170.5|7155.5|7170.5|7155.5|7169.1|7154.1|4
1733328980000|2024-12-04 16:16:20|7170.8|7155.8|7172.5|7157.5|7172.5|7157.5|7170.8|7155.8|2
1733328990000|2024-12-04 16:16:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1733329010000|2024-12-04 16:16:50|7174.1|7159.1|7174.1|7159.1|7174.5|7159.5|7174.1|7159.1|1
1733329020000|2024-12-04 16:17:00|7174.5|7159.5|7173.6|7158.6|7174.5|7159.5|7173.6|7158.6|0
1733329080000|2024-12-04 16:18:00|7173.1|7158.1|7172.6|7157.6|7173.1|7158.1|7169.6|7154.6|5
1733329100000|2024-12-04 16:18:20|7173.6|7158.6|7172.6|7157.6|7173.6|7158.6|7172.6|7157.6|2
1733329120000|2024-12-04 16:18:40|7173.1|7158.1|7172.6|7157.6|7173.1|7158.1|7172.6|7157.6|1
1733329130000|2024-12-04 16:18:50|7174.1|7159.1|7174.1|7159.1|7174.6|7159.6|7174.1|7159.1|6
1733329140000|2024-12-04 16:19:00|7174.6|7159.6|7171.6|7156.6|7174.6|7159.6|7171.6|7156.6|6
1733329170000|2024-12-04 16:19:30|||||||||1
1733329190000|2024-12-04 16:19:50|7172.1|7157.1|7171.6|7156.6|7172.1|7157.1|7171.6|7156.6|0
1733329210000|2024-12-04 16:20:10|7173.8|7158.8|7173.1|7158.1|7173.8|7158.8|7173.1|7158.1|2
1733329220000|2024-12-04 16:20:20|7172.9|7157.9|7176.4|7161.4|7176.8|7161.8|7172.9|7157.9|16
1733329230000|2024-12-04 16:20:30|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|7174.4|7159.4|2
1733329240000|2024-12-04 16:20:40|7176.2|7161.2|7177.9|7162.9|7178.3|7163.3|7176.2|7161.2|2
1733329250000|2024-12-04 16:20:50|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1733329260000|2024-12-04 16:21:00|7179.9|7164.9|7178.4|7163.4|7179.9|7164.9|7178.4|7163.4|3
1733329270000|2024-12-04 16:21:10|7178.9|7163.9|7178.4|7163.4|7178.9|7163.9|7178.4|7163.4|0
1733329290000|2024-12-04 16:21:30|7176.6|7161.6|7175.7|7160.7|7177|7162|7175.7|7160.7|13
1733329300000|2024-12-04 16:21:40|7175.1|7160.1|7174.6|7159.6|7175.1|7160.1|7174.6|7159.6|0
1733329310000|2024-12-04 16:21:50|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1733329320000|2024-12-04 16:22:00|7174.1|7159.1|7174.6|7159.6|7174.6|7159.6|7174.1|7159.1|4
1733329330000|2024-12-04 16:22:10|7175|7160|7175.1|7160.1|7175.1|7160.1|7174.6|7159.6|2
1733329350000|2024-12-04 16:22:30|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733329380000|2024-12-04 16:23:00|7173.6|7158.6|7171.8|7156.8|7173.6|7158.6|7171.8|7156.8|4
1733329390000|2024-12-04 16:23:10|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|0
1733329410000|2024-12-04 16:23:30|7171.5|7156.5|7170.6|7155.6|7171.5|7156.5|7170.6|7155.6|3
1733329430000|2024-12-04 16:23:50|7170.1|7155.1|7167.9|7152.9|7170.1|7155.1|7167.6|7152.6|6
1733329440000|2024-12-04 16:24:00|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|2
1733329450000|2024-12-04 16:24:10|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|1
1733329470000|2024-12-04 16:24:30|||||||||2
1733329480000|2024-12-04 16:24:40|||||||||4
1733329490000|2024-12-04 16:24:50|7167.5|7152.5|7168.3|7153.3|7169.1|7154.1|7167.5|7152.5|6
1733329500000|2024-12-04 16:25:00|7168.1|7153.1|7162.7|7147.7|7168.1|7153.1|7162.6|7147.6|17
1733329510000|2024-12-04 16:25:10|7162.1|7147.1|7162.2|7147.2|7162.2|7147.2|7160.8|7145.8|8
1733329520000|2024-12-04 16:25:20|7163.2|7148.2|7164|7149|7165.6|7150.6|7161.8|7146.8|15
1733329530000|2024-12-04 16:25:30|7163.3|7148.3|7164.7|7149.7|7164.7|7149.7|7163.3|7148.3|1
1733329540000|2024-12-04 16:25:40|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733329550000|2024-12-04 16:25:50|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|10
1733329570000|2024-12-04 16:26:10|7167.1|7152.1|7167.9|7152.9|7167.9|7152.9|7167.1|7152.1|5
1733329580000|2024-12-04 16:26:20|7168.5|7153.5|7169.1|7154.1|7169.1|7154.1|7168.5|7153.5|1
1733329590000|2024-12-04 16:26:30|7169.7|7154.7|7169.3|7154.3|7169.7|7154.7|7169.3|7154.3|0
1733329600000|2024-12-04 16:26:40|7169.7|7154.7|7169.1|7154.1|7169.7|7154.7|7169.1|7154.1|1
1733329610000|2024-12-04 16:26:50|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|0
1733329620000|2024-12-04 16:27:00|||||||||1
1733329640000|2024-12-04 16:27:20|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.3|7152.3|15
1733329650000|2024-12-04 16:27:30|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|1
1733329660000|2024-12-04 16:27:40|7169.7|7154.7|7170.1|7155.1|7170.1|7155.1|7169.3|7154.3|4
1733329680000|2024-12-04 16:28:00|7170.7|7155.7|7174.1|7159.1|7174.1|7159.1|7170.7|7155.7|7
1733329690000|2024-12-04 16:28:10|7174.9|7159.9|7174.2|7159.2|7175.1|7160.1|7174.2|7159.2|0
1733329700000|2024-12-04 16:28:20|7175|7160|7172.7|7157.7|7175.1|7160.1|7172.7|7157.7|4
1733329710000|2024-12-04 16:28:30|7172.2|7157.2|7173.1|7158.1|7173.1|7158.1|7172.2|7157.2|1
1733329720000|2024-12-04 16:28:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733329730000|2024-12-04 16:28:50|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1733329770000|2024-12-04 16:29:30|||||||||1
1733329780000|2024-12-04 16:29:40|7173.2|7158.2|7175|7160|7175|7160|7173.2|7158.2|4
1733329800000|2024-12-04 16:30:00|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7174.6|7159.6|1
1733329810000|2024-12-04 16:30:10|||||||||1
1733329820000|2024-12-04 16:30:20|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1733329850000|2024-12-04 16:30:50|7176.2|7161.2|7176.1|7161.1|7176.2|7161.2|7176.1|7161.1|1
1733329860000|2024-12-04 16:31:00|7176.2|7161.2|7174.7|7159.7|7176.2|7161.2|7174.7|7159.7|7
1733329870000|2024-12-04 16:31:10|7173.7|7158.7|7172.7|7157.7|7173.7|7158.7|7172.7|7157.7|3
1733329880000|2024-12-04 16:31:20|7172.5|7157.5|7171.7|7156.7|7172.5|7157.5|7171.3|7156.3|1
1733329890000|2024-12-04 16:31:30|7171.3|7156.3|7174.1|7159.1|7174.1|7159.1|7171.3|7156.3|2
1733329900000|2024-12-04 16:31:40|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1733329910000|2024-12-04 16:31:50|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7175.2|7160.2|1
1733329920000|2024-12-04 16:32:00|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|7175.7|7160.7|0
1733329930000|2024-12-04 16:32:10|7175.6|7160.6|7175.7|7160.7|7175.7|7160.7|7175.6|7160.6|3
1733329940000|2024-12-04 16:32:20|7176.2|7161.2|7175.8|7160.8|7176.2|7161.2|7175.7|7160.7|3
1733329950000|2024-12-04 16:32:30|7175.6|7160.6|7175.1|7160.1|7175.6|7160.6|7175.1|7160.1|0
1733329960000|2024-12-04 16:32:40|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1733329970000|2024-12-04 16:32:50|7175.3|7160.3|7174.7|7159.7|7175.3|7160.3|7174.7|7159.7|1
1733329980000|2024-12-04 16:33:00|7174.3|7159.3|7173.9|7158.9|7174.3|7159.3|7173.9|7158.9|3
1733329990000|2024-12-04 16:33:10|7174.1|7159.1|7174.7|7159.7|7174.7|7159.7|7174.1|7159.1|0
1733330000000|2024-12-04 16:33:20|7173.5|7158.5|7172.6|7157.6|7173.5|7158.5|7172.2|7157.2|17
1733330010000|2024-12-04 16:33:30|7175.5|7160.5|7176|7161|7176|7161|7175.5|7160.5|15
1733330020000|2024-12-04 16:33:40|7175.2|7160.2|7175.6|7160.6|7175.6|7160.6|7175.2|7160.2|1
1733330030000|2024-12-04 16:33:50|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|7176.8|7161.8|1
1733330040000|2024-12-04 16:34:00|7177|7162|7176.6|7161.6|7177|7162|7176.6|7161.6|0
1733330050000|2024-12-04 16:34:10|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733330060000|2024-12-04 16:34:20|||||||||1
1733330070000|2024-12-04 16:34:30|7177.5|7162.5|7175.6|7160.6|7177.5|7162.5|7175.6|7160.6|11
1733330080000|2024-12-04 16:34:40|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1733330090000|2024-12-04 16:34:50|7176.5|7161.5|7175.5|7160.5|7176.5|7161.5|7175.5|7160.5|1
1733330100000|2024-12-04 16:35:00|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|7174.5|7159.5|2
1733330110000|2024-12-04 16:35:10|||||||||1
1733330150000|2024-12-04 16:35:50|||||||||1
1733330180000|2024-12-04 16:36:20|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|2
1733330190000|2024-12-04 16:36:30|7172.6|7157.6|7173.6|7158.6|7173.6|7158.6|7172.6|7157.6|1
1733330200000|2024-12-04 16:36:40|7173.5|7158.5|7173.6|7158.6|7173.6|7158.6|7173.5|7158.5|1
1733330210000|2024-12-04 16:36:50|7174.5|7159.5|7176.5|7161.5|7176.5|7161.5|7174.5|7159.5|8
1733330220000|2024-12-04 16:37:00|7176|7161|7175.5|7160.5|7176|7161|7175.5|7160.5|1
1733330230000|2024-12-04 16:37:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1733330240000|2024-12-04 16:37:20|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|7177.3|7162.3|1
1733330250000|2024-12-04 16:37:30|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|0
1733330260000|2024-12-04 16:37:40|||||||||1
1733330280000|2024-12-04 16:38:00|||||||||2
1733330290000|2024-12-04 16:38:10|7177.9|7162.9|7177.4|7162.4|7177.9|7162.9|7177.4|7162.4|1
1733330310000|2024-12-04 16:38:30|7176|7161|7175.9|7160.9|7177.5|7162.5|7175.9|7160.9|17
1733330330000|2024-12-04 16:38:50|7176|7161|7177.3|7162.3|7177.3|7162.3|7176|7161|2
1733330340000|2024-12-04 16:39:00|7177.4|7162.4|7178.4|7163.4|7178.7|7163.7|7177.4|7162.4|3
1733330370000|2024-12-04 16:39:30|7180|7165|7180.4|7165.4|7180.4|7165.4|7180|7165|2
1733330380000|2024-12-04 16:39:40|7178.5|7163.5|7179.9|7164.9|7179.9|7164.9|7178.5|7163.5|6
1733330400000|2024-12-04 16:40:00|7180.9|7165.9|7178.9|7163.9|7180.9|7165.9|7178.9|7163.9|2
1733330410000|2024-12-04 16:40:10|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|2
1733330420000|2024-12-04 16:40:20|7180.3|7165.3|7180.8|7165.8|7180.8|7165.8|7180.3|7165.3|2
1733330430000|2024-12-04 16:40:30|7179.8|7164.8|7179.4|7164.4|7179.8|7164.8|7179.4|7164.4|4
1733330440000|2024-12-04 16:40:40|7179.3|7164.3|7179.1|7164.1|7179.7|7164.7|7178.8|7163.8|6
1733330450000|2024-12-04 16:40:50|7178.7|7163.7|7176.7|7161.7|7178.7|7163.7|7176.7|7161.7|4
1733330460000|2024-12-04 16:41:00|7177.1|7162.1|7177.2|7162.2|7177.2|7162.2|7176.7|7161.7|6
1733330470000|2024-12-04 16:41:10|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|7178.7|7163.7|0
1733330490000|2024-12-04 16:41:30|7179.7|7164.7|7178.4|7163.4|7179.7|7164.7|7178.4|7163.4|5
1733330510000|2024-12-04 16:41:50|7178.8|7163.8|7178.4|7163.4|7178.8|7163.8|7178.4|7163.4|1
1733330530000|2024-12-04 16:42:10|7177|7162|7177.8|7162.8|7177.8|7162.8|7176.9|7161.9|10
1733330550000|2024-12-04 16:42:30|7178.8|7163.8|7179.7|7164.7|7179.7|7164.7|7178.8|7163.8|2
1733330560000|2024-12-04 16:42:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1733330570000|2024-12-04 16:42:50|7179.3|7164.3|7179.2|7164.2|7179.3|7164.3|7179.2|7164.2|1
1733330580000|2024-12-04 16:43:00|7178|7163|7178|7163|7178|7163|7178|7163|2
1733330590000|2024-12-04 16:43:10|7177.9|7162.9|7178.4|7163.4|7178.4|7163.4|7177.9|7162.9|1
1733330600000|2024-12-04 16:43:20|7178.3|7163.3|7178.7|7163.7|7178.7|7163.7|7178.3|7163.3|4
1733330610000|2024-12-04 16:43:30|7179.2|7164.2|7179.6|7164.6|7179.6|7164.6|7179.2|7164.2|0
1733330620000|2024-12-04 16:43:40|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.2|7164.2|0
1733330630000|2024-12-04 16:43:50|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|7180.2|7165.2|1
1733330640000|2024-12-04 16:44:00|||||||||1
1733330660000|2024-12-04 16:44:20|7180.8|7165.8|7182.2|7167.2|7182.2|7167.2|7180.8|7165.8|0
1733330680000|2024-12-04 16:44:40|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|7183.2|7168.2|1
1733330690000|2024-12-04 16:44:50|7183.3|7168.3|7185.2|7170.2|7185.2|7170.2|7183.3|7168.3|1
1733330700000|2024-12-04 16:45:00|7185.3|7170.3|7184.4|7169.4|7185.3|7170.3|7183.9|7168.9|9
1733330730000|2024-12-04 16:45:30|7184.3|7169.3|7184.8|7169.8|7184.8|7169.8|7184.3|7169.3|1
1733330770000|2024-12-04 16:46:10|||||||||1
1733330780000|2024-12-04 16:46:20|||||||||1
1733330790000|2024-12-04 16:46:30|7185.7|7170.7|7185.8|7170.8|7185.8|7170.8|7185.7|7170.7|16
1733330800000|2024-12-04 16:46:40|7185.6|7170.6|7184.8|7169.8|7185.6|7170.6|7184.8|7169.8|1
1733330810000|2024-12-04 16:46:50|7184.7|7169.7|7182.4|7167.4|7184.7|7169.7|7182.4|7167.4|6
1733330820000|2024-12-04 16:47:00|7181.9|7166.9|7183.9|7168.9|7183.9|7168.9|7181.9|7166.9|4
1733330850000|2024-12-04 16:47:30|7184.4|7169.4|7182.4|7167.4|7184.4|7169.4|7182.4|7167.4|1
1733330870000|2024-12-04 16:47:50|7182.6|7167.6|7183.4|7168.4|7183.4|7168.4|7182.6|7167.6|1
1733330880000|2024-12-04 16:48:00|7182.9|7167.9|7180.5|7165.5|7182.9|7167.9|7180.5|7165.5|2
1733330890000|2024-12-04 16:48:10|7180.1|7165.1|7179.9|7164.9|7180.1|7165.1|7179.9|7164.9|0
1733330900000|2024-12-04 16:48:20|7181|7166|7181|7166|7181|7166|7181|7166|0
1733330910000|2024-12-04 16:48:30|7180.5|7165.5|7180.1|7165.1|7180.5|7165.5|7180.1|7165.1|1
1733330920000|2024-12-04 16:48:40|7179.9|7164.9|7180.1|7165.1|7180.1|7165.1|7179.6|7164.6|5
1733330930000|2024-12-04 16:48:50|||||||||1
1733330950000|2024-12-04 16:49:10|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|7179.6|7164.6|0
1733330960000|2024-12-04 16:49:20|||||||||2
1733330990000|2024-12-04 16:49:50|7179.5|7164.5|7179.9|7164.9|7179.9|7164.9|7179.5|7164.5|1
1733331000000|2024-12-04 16:50:00|7180|7165|7180.6|7165.6|7180.6|7165.6|7180|7165|0
1733331010000|2024-12-04 16:50:10|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|7181.5|7166.5|1
1733331040000|2024-12-04 16:50:40|7181.9|7166.9|7181.5|7166.5|7181.9|7166.9|7181.5|7166.5|1
1733331050000|2024-12-04 16:50:50|7181.1|7166.1|7181.5|7166.5|7181.5|7166.5|7181.1|7166.1|5
1733331060000|2024-12-04 16:51:00|7180.6|7165.6|7181.5|7166.5|7181.5|7166.5|7180.6|7165.6|11
1733331070000|2024-12-04 16:51:10|||||||||1
1733331080000|2024-12-04 16:51:20|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|7183.3|7168.3|19
1733331100000|2024-12-04 16:51:40|||||||||1
1733331110000|2024-12-04 16:51:50|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|1
1733331130000|2024-12-04 16:52:10|||||||||2
1733331140000|2024-12-04 16:52:20|||||||||5
1733331150000|2024-12-04 16:52:30|||||||||1
1733331160000|2024-12-04 16:52:40|7181.4|7166.4|7181.8|7166.8|7181.8|7166.8|7181.4|7166.4|6
1733331170000|2024-12-04 16:52:50|7182.3|7167.3|7180.3|7165.3|7182.3|7167.3|7179.8|7164.8|5
1733331180000|2024-12-04 16:53:00|7179.9|7164.9|7181.8|7166.8|7181.8|7166.8|7179.9|7164.9|6
1733331190000|2024-12-04 16:53:10|7182.3|7167.3|7181.4|7166.4|7182.3|7167.3|7181.4|7166.4|1
1733331200000|2024-12-04 16:53:20|7181|7166|7180.1|7165.1|7181|7166|7180.1|7165.1|4
1733331210000|2024-12-04 16:53:30|7178.6|7163.6|7180|7165|7180|7165|7178.6|7163.6|2
1733331230000|2024-12-04 16:53:50|7179.6|7164.6|7180|7165|7180|7165|7179.6|7164.6|0
1733331250000|2024-12-04 16:54:10|7180.5|7165.5|7179.6|7164.6|7181.5|7166.5|7179.5|7164.5|3
1733331270000|2024-12-04 16:54:30|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|7179.5|7164.5|0
1733331280000|2024-12-04 16:54:40|||||||||1
1733331290000|2024-12-04 16:54:50|||||||||1
1733331300000|2024-12-04 16:55:00|7179.1|7164.1|7178.6|7163.6|7179.1|7164.1|7178.6|7163.6|2
1733331340000|2024-12-04 16:55:40|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|3
1733331360000|2024-12-04 16:56:00|7178.5|7163.5|7177.6|7162.6|7178.5|7163.5|7177.6|7162.6|2
1733331380000|2024-12-04 16:56:20|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|1
1733331390000|2024-12-04 16:56:30|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|3
1733331400000|2024-12-04 16:56:40|7179.1|7164.1|7179.5|7164.5|7179.5|7164.5|7179.1|7164.1|1
1733331410000|2024-12-04 16:56:50|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|7180.4|7165.4|1
1733331420000|2024-12-04 16:57:00|7180.5|7165.5|7182.5|7167.5|7182.5|7167.5|7180.5|7165.5|6
1733331440000|2024-12-04 16:57:20|||||||||1
1733331450000|2024-12-04 16:57:30|||||||||2
1733331460000|2024-12-04 16:57:40|7182.4|7167.4|7181.6|7166.6|7182.4|7167.4|7181.6|7166.6|5
1733331480000|2024-12-04 16:58:00|7182.5|7167.5|7178.6|7163.6|7182.5|7167.5|7178.6|7163.6|13
1733331490000|2024-12-04 16:58:10|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|0
1733331500000|2024-12-04 16:58:20|||||||||6
1733331520000|2024-12-04 16:58:40|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|5
1733331540000|2024-12-04 16:59:00|7178.5|7163.5|7177.5|7162.5|7178.5|7163.5|7177.1|7162.1|1
1733331550000|2024-12-04 16:59:10|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|7177.6|7162.6|1
1733331560000|2024-12-04 16:59:20|7178|7163|7178|7163|7178|7163|7178|7163|4
1733331580000|2024-12-04 16:59:40|7177.6|7162.6|7177.6|7162.6|7178|7163|7177.6|7162.6|0
1733331600000|2024-12-04 17:00:00|7178|7163|7177.6|7162.6|7178|7163|7177.6|7162.6|0
1733331610000|2024-12-04 17:00:10|7178|7163|7178.1|7163.1|7178.1|7163.1|7178|7163|0
1733331630000|2024-12-04 17:00:30|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|7178.5|7163.5|1
1733331640000|2024-12-04 17:00:40|7177.1|7162.1|7175.1|7160.1|7177.1|7162.1|7175.1|7160.1|8
1733331650000|2024-12-04 17:00:50|7173.9|7158.9|7172.6|7157.6|7173.9|7158.9|7172.6|7157.6|4
1733331660000|2024-12-04 17:01:00|7172.7|7157.7|7170.2|7155.2|7173.2|7158.2|7170.2|7155.2|4
1733331670000|2024-12-04 17:01:10|7170|7155|7169.6|7154.6|7170|7155|7169.2|7154.2|9
1733331680000|2024-12-04 17:01:20|7169.2|7154.2|7168.2|7153.2|7169.2|7154.2|7168.2|7153.2|1
1733331690000|2024-12-04 17:01:30|7168.3|7153.3|7170.2|7155.2|7170.2|7155.2|7167.8|7152.8|5
1733331720000|2024-12-04 17:02:00|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|0
1733331730000|2024-12-04 17:02:10|7170.2|7155.2|7173|7158|7173|7158|7170.2|7155.2|8
1733331750000|2024-12-04 17:02:30|||||||||1
1733331780000|2024-12-04 17:03:00|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1733331800000|2024-12-04 17:03:20|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|3
1733331820000|2024-12-04 17:03:40|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|0
1733331830000|2024-12-04 17:03:50|||||||||1
1733331840000|2024-12-04 17:04:00|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1733331850000|2024-12-04 17:04:10|7172.2|7157.2|7170.4|7155.4|7172.2|7157.2|7170.4|7155.4|17
1733331860000|2024-12-04 17:04:20|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|1
1733331870000|2024-12-04 17:04:30|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|1
1733331880000|2024-12-04 17:04:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1733331890000|2024-12-04 17:04:50|||||||||1
1733331900000|2024-12-04 17:05:00|7169.9|7154.9|7171.5|7156.5|7171.5|7156.5|7169.9|7154.9|2
1733331910000|2024-12-04 17:05:10|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|7171.1|7156.1|0
1733331920000|2024-12-04 17:05:20|7171.5|7156.5|7171.6|7156.6|7171.6|7156.6|7171.1|7156.1|0
1733331940000|2024-12-04 17:05:40|7171.2|7156.2|7171.6|7156.6|7171.6|7156.6|7171.2|7156.2|0
1733331950000|2024-12-04 17:05:50|7171.2|7156.2|7168.9|7153.9|7172|7157|7168.9|7153.9|1
1733331960000|2024-12-04 17:06:00|7168.7|7153.7|7167.2|7152.2|7168.7|7153.7|7167.2|7152.2|4
1733331970000|2024-12-04 17:06:10|7166.6|7151.6|7166.2|7151.2|7166.7|7151.7|7166.1|7151.1|13
1733331980000|2024-12-04 17:06:20|7165.5|7150.5|7165.8|7150.8|7165.8|7150.8|7165.5|7150.5|1
1733331990000|2024-12-04 17:06:30|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|1
1733332000000|2024-12-04 17:06:40|7163.8|7148.8|7163.4|7148.4|7163.8|7148.8|7163.4|7148.4|0
1733332010000|2024-12-04 17:06:50|7163.8|7148.8|7166.2|7151.2|7166.2|7151.2|7163.8|7148.8|5
1733332030000|2024-12-04 17:07:10|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|0
1733332050000|2024-12-04 17:07:30|7167.4|7152.4|7170.7|7155.7|7170.7|7155.7|7167.4|7152.4|24
1733332080000|2024-12-04 17:08:00|7169.7|7154.7|7171.2|7156.2|7171.7|7156.7|7169.3|7154.3|13
1733332090000|2024-12-04 17:08:10|7172|7157|7171.7|7156.7|7172|7157|7171.7|7156.7|1
1733332100000|2024-12-04 17:08:20|7171.6|7156.6|7169.7|7154.7|7171.6|7156.6|7169.7|7154.7|3
1733332130000|2024-12-04 17:08:50|7170.7|7155.7|7171.7|7156.7|7171.7|7156.7|7170.7|7155.7|1
1733332160000|2024-12-04 17:09:20|||||||||1
1733332190000|2024-12-04 17:09:50|7172.2|7157.2|7172.6|7157.6|7172.7|7157.7|7172.2|7157.2|0
1733332200000|2024-12-04 17:10:00|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.2|7157.2|3
1733332220000|2024-12-04 17:10:20|7172.8|7157.8|7174.2|7159.2|7174.2|7159.2|7172.8|7157.8|7
1733332260000|2024-12-04 17:11:00|7173.8|7158.8|7174.2|7159.2|7174.2|7159.2|7173.8|7158.8|0
1733332270000|2024-12-04 17:11:10|||||||||1
1733332300000|2024-12-04 17:11:40|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|7172.7|7157.7|5
1733332310000|2024-12-04 17:11:50|7173.6|7158.6|7174|7159|7174|7159|7173.6|7158.6|7
1733332330000|2024-12-04 17:12:10|||||||||2
1733332340000|2024-12-04 17:12:20|7174.5|7159.5|7175|7160|7175|7160|7174.5|7159.5|1
1733332350000|2024-12-04 17:12:30|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|0
1733332380000|2024-12-04 17:13:00|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733332390000|2024-12-04 17:13:10|7175.1|7160.1|7172.7|7157.7|7175.1|7160.1|7172.7|7157.7|13
1733332410000|2024-12-04 17:13:30|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1733332420000|2024-12-04 17:13:40|7173|7158|7172.6|7157.6|7173|7158|7172.6|7157.6|1
1733332430000|2024-12-04 17:13:50|||||||||1
1733332440000|2024-12-04 17:14:00|||||||||6
1733332460000|2024-12-04 17:14:20|||||||||3
1733332490000|2024-12-04 17:14:50|7173.6|7158.6|7173.1|7158.1|7173.6|7158.6|7173.1|7158.1|1
1733332500000|2024-12-04 17:15:00|7173.6|7158.6|7172.6|7157.6|7173.6|7158.6|7171.1|7156.1|5
1733332510000|2024-12-04 17:15:10|7173.1|7158.1|7174.6|7159.6|7174.6|7159.6|7173.1|7158.1|3
1733332520000|2024-12-04 17:15:20|7175.1|7160.1|7173.6|7158.6|7175.1|7160.1|7173.6|7158.6|2
1733332530000|2024-12-04 17:15:30|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|7174.1|7159.1|0
1733332540000|2024-12-04 17:15:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1733332570000|2024-12-04 17:16:10|7175.1|7160.1|7176.6|7161.6|7177.1|7162.1|7175.1|7160.1|7
1733332580000|2024-12-04 17:16:20|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|9
1733332590000|2024-12-04 17:16:30|7175.1|7160.1|7175.6|7160.6|7175.6|7160.6|7175.1|7160.1|0
1733332600000|2024-12-04 17:16:40|7176.1|7161.1|7175.6|7160.6|7176.1|7161.1|7175.6|7160.6|0
1733332620000|2024-12-04 17:17:00|7175.1|7160.1|7176.1|7161.1|7176.1|7161.1|7175.1|7160.1|4
1733332630000|2024-12-04 17:17:10|7175.6|7160.6|7176.6|7161.6|7176.6|7161.6|7175.6|7160.6|0
1733332640000|2024-12-04 17:17:20|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1733332650000|2024-12-04 17:17:30|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|9
1733332680000|2024-12-04 17:18:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1733332690000|2024-12-04 17:18:10|7175.4|7160.4|7175|7160|7175.4|7160.4|7174.6|7159.6|1
1733332710000|2024-12-04 17:18:30|||||||||1
1733332720000|2024-12-04 17:18:40|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1733332740000|2024-12-04 17:19:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|1
1733332750000|2024-12-04 17:19:10|7175.5|7160.5|7175.6|7160.6|7175.6|7160.6|7175.5|7160.5|1
1733332760000|2024-12-04 17:19:20|||||||||1
1733332770000|2024-12-04 17:19:30|||||||||1
1733332820000|2024-12-04 17:20:20|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|0
1733332830000|2024-12-04 17:20:30|7174.1|7159.1|7173.6|7158.6|7174.1|7159.1|7173.2|7158.2|1
1733332890000|2024-12-04 17:21:30|7173.8|7158.8|7176.1|7161.1|7176.5|7161.5|7173.8|7158.8|2
1733332900000|2024-12-04 17:21:40|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1733332910000|2024-12-04 17:21:50|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|7175.4|7160.4|8
1733332920000|2024-12-04 17:22:00|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|0
1733332930000|2024-12-04 17:22:10|||||||||1
1733332950000|2024-12-04 17:22:30|7175.6|7160.6|7177.4|7162.4|7177.4|7162.4|7175.6|7160.6|13
1733332970000|2024-12-04 17:22:50|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|7177.9|7162.9|0
1733332990000|2024-12-04 17:23:10|7177|7162|7176.8|7161.8|7177.4|7162.4|7176|7161|9
1733333000000|2024-12-04 17:23:20|7177|7162|7177.4|7162.4|7177.4|7162.4|7177|7162|1
1733333010000|2024-12-04 17:23:30|7177.9|7162.9|7176.5|7161.5|7177.9|7162.9|7176.5|7161.5|2
1733333030000|2024-12-04 17:23:50|||||||||2
1733333040000|2024-12-04 17:24:00|7176.6|7161.6|7175|7160|7177|7162|7175|7160|20
1733333050000|2024-12-04 17:24:10|7174.6|7159.6|7173.5|7158.5|7174.6|7159.6|7172.6|7157.6|5
1733333070000|2024-12-04 17:24:30|7173.4|7158.4|7172.6|7157.6|7173.4|7158.4|7172.6|7157.6|3
1733333080000|2024-12-04 17:24:40|7172.1|7157.1|7171.7|7156.7|7172.1|7157.1|7171.7|7156.7|3
1733333120000|2024-12-04 17:25:20|7172.1|7157.1|7172.2|7157.2|7172.2|7157.2|7172.1|7157.1|1
1733333130000|2024-12-04 17:25:30|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|7173.5|7158.5|1
1733333140000|2024-12-04 17:25:40|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1733333160000|2024-12-04 17:26:00|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|1
1733333170000|2024-12-04 17:26:10|7171.7|7156.7|7171.7|7156.7|7172.2|7157.2|7171.7|7156.7|11
1733333180000|2024-12-04 17:26:20|7171.2|7156.2|7171.6|7156.6|7171.6|7156.6|7171.2|7156.2|0
1733333200000|2024-12-04 17:26:40|7171.2|7156.2|7170.7|7155.7|7171.2|7156.2|7170.7|7155.7|1
1733333210000|2024-12-04 17:26:50|||||||||1
1733333220000|2024-12-04 17:27:00|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1733333230000|2024-12-04 17:27:10|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|4
1733333240000|2024-12-04 17:27:20|||||||||2
1733333250000|2024-12-04 17:27:30|7171.2|7156.2|7170.7|7155.7|7171.2|7156.2|7170.7|7155.7|4
1733333260000|2024-12-04 17:27:40|7170.2|7155.2|7170.7|7155.7|7170.7|7155.7|7170.2|7155.2|0
1733333290000|2024-12-04 17:28:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|0
1733333320000|2024-12-04 17:28:40|||||||||1
1733333340000|2024-12-04 17:29:00|||||||||1
1733333350000|2024-12-04 17:29:10|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|7170.1|7155.1|0
1733333360000|2024-12-04 17:29:20|7169.6|7154.6|7171.7|7156.7|7171.7|7156.7|7169.2|7154.2|11
1733333380000|2024-12-04 17:29:40|7172.1|7157.1|7172.2|7157.2|7172.2|7157.2|7172.1|7157.1|6
1733333390000|2024-12-04 17:29:50|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|1
1733333400000|2024-12-04 17:30:00|7172.2|7157.2|7171.2|7156.2|7172.2|7157.2|7170.7|7155.7|7
1733333410000|2024-12-04 17:30:10|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|4
1733333460000|2024-12-04 17:31:00|7170.2|7155.2|7169.8|7154.8|7170.2|7155.2|7169.8|7154.8|6
1733333470000|2024-12-04 17:31:10|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1733333500000|2024-12-04 17:31:40|7169.3|7154.3|7169.7|7154.7|7169.7|7154.7|7169.3|7154.3|5
1733333520000|2024-12-04 17:32:00|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|7169.6|7154.6|0
1733333530000|2024-12-04 17:32:10|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|4
1733333580000|2024-12-04 17:33:00|7168.1|7153.1|7166.3|7151.3|7168.1|7153.1|7166.3|7151.3|18
1733333590000|2024-12-04 17:33:10|7166.2|7151.2|7165.8|7150.8|7166.2|7151.2|7165.8|7150.8|5
1733333610000|2024-12-04 17:33:30|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|4
1733333620000|2024-12-04 17:33:40|7166.3|7151.3|7167.2|7152.2|7167.2|7152.2|7166.3|7151.3|2
1733333630000|2024-12-04 17:33:50|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|2
1733333640000|2024-12-04 17:34:00|7166.7|7151.7|7166.6|7151.6|7166.7|7151.7|7166.6|7151.6|1
1733333650000|2024-12-04 17:34:10|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|0
1733333660000|2024-12-04 17:34:20|7167.2|7152.2|7167.6|7152.6|7167.6|7152.6|7167.2|7152.2|2
1733333670000|2024-12-04 17:34:30|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733333690000|2024-12-04 17:34:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|0
1733333720000|2024-12-04 17:35:20|7168.8|7153.8|7169.1|7154.1|7169.1|7154.1|7168.8|7153.8|6
1733333730000|2024-12-04 17:35:30|7169.2|7154.2|7166.3|7151.3|7169.2|7154.2|7166.3|7151.3|1
1733333740000|2024-12-04 17:35:40|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1733333770000|2024-12-04 17:36:10|7168|7153|7168|7153|7168|7153|7168|7153|1
1733333780000|2024-12-04 17:36:20|7168.1|7153.1|7168.2|7153.2|7168.2|7153.2|7168.1|7153.1|4
1733333810000|2024-12-04 17:36:50|7167.6|7152.6|7166.7|7151.7|7167.6|7152.6|7166.7|7151.7|2
1733333820000|2024-12-04 17:37:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|4
1733333870000|2024-12-04 17:37:50|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|1
1733333880000|2024-12-04 17:38:00|7165.3|7150.3|7166.1|7151.1|7166.1|7151.1|7165.3|7150.3|2
1733333890000|2024-12-04 17:38:10|7166.2|7151.2|7165.6|7150.6|7166.2|7151.2|7165.6|7150.6|1
1733333900000|2024-12-04 17:38:20|7165.7|7150.7|7167.7|7152.7|7167.7|7152.7|7165.7|7150.7|4
1733333920000|2024-12-04 17:38:40|7167.9|7152.9|7170.6|7155.6|7170.6|7155.6|7167.9|7152.9|1
1733333940000|2024-12-04 17:39:00|7171.2|7156.2|7171.6|7156.6|7171.6|7156.6|7171.2|7156.2|3
1733333950000|2024-12-04 17:39:10|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|1
1733333960000|2024-12-04 17:39:20|7169.2|7154.2|7168.7|7153.7|7169.2|7154.2|7168.2|7153.2|9
1733333970000|2024-12-04 17:39:30|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1733334010000|2024-12-04 17:40:10|7170.1|7155.1|7170.2|7155.2|7170.2|7155.2|7170.1|7155.1|0
1733334030000|2024-12-04 17:40:30|7170.1|7155.1|7169.3|7154.3|7170.1|7155.1|7169.3|7154.3|1
1733334060000|2024-12-04 17:41:00|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|0
1733334080000|2024-12-04 17:41:20|7168.3|7153.3|7168.7|7153.7|7168.7|7153.7|7168.3|7153.3|17
1733334100000|2024-12-04 17:41:40|7169.2|7154.2|7169.7|7154.7|7169.7|7154.7|7167.7|7152.7|3
1733334120000|2024-12-04 17:42:00|7168.8|7153.8|7169.6|7154.6|7169.6|7154.6|7168.8|7153.8|5
1733334150000|2024-12-04 17:42:30|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|0
1733334160000|2024-12-04 17:42:40|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|0
1733334170000|2024-12-04 17:42:50|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|1
1733334180000|2024-12-04 17:43:00|7168.3|7153.3|7168.7|7153.7|7169.1|7154.1|7168.3|7153.3|2
1733334190000|2024-12-04 17:43:10|7169.1|7154.1|7168.7|7153.7|7169.2|7154.2|7168.7|7153.7|7
1733334220000|2024-12-04 17:43:40|7168.6|7153.6|7168.2|7153.2|7168.6|7153.6|7168.2|7153.2|7
1733334230000|2024-12-04 17:43:50|7168.1|7153.1|7169.9|7154.9|7169.9|7154.9|7168.1|7153.1|11
1733334240000|2024-12-04 17:44:00|7170|7155|7171.4|7156.4|7171.8|7156.8|7170|7155|3
1733334270000|2024-12-04 17:44:30|7171|7156|7171.4|7156.4|7171.4|7156.4|7171|7156|27
1733334280000|2024-12-04 17:44:40|7171.9|7156.9|7171.4|7156.4|7171.9|7156.9|7171.4|7156.4|3
1733334300000|2024-12-04 17:45:00|7171|7156|7171.4|7156.4|7171.4|7156.4|7171|7156|1
1733334310000|2024-12-04 17:45:10|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|7171.5|7156.5|0
1733334320000|2024-12-04 17:45:20|7173.9|7158.9|7173.4|7158.4|7173.9|7158.9|7172.1|7157.1|4
1733334340000|2024-12-04 17:45:40|||||||||1
1733334360000|2024-12-04 17:46:00|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|7173.9|7158.9|1
1733334380000|2024-12-04 17:46:20|7174|7159|7173.6|7158.6|7174|7159|7173.6|7158.6|2
1733334410000|2024-12-04 17:46:50|7175.6|7160.6|7176|7161|7176|7161|7175.6|7160.6|2
1733334420000|2024-12-04 17:47:00|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|5
1733334430000|2024-12-04 17:47:10|7176|7161|7176|7161|7176|7161|7176|7161|0
1733334450000|2024-12-04 17:47:30|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|7175.5|7160.5|1
1733334460000|2024-12-04 17:47:40|7175.6|7160.6|7175.2|7160.2|7175.6|7160.6|7175.2|7160.2|0
1733334480000|2024-12-04 17:48:00|7174.9|7159.9|7173.7|7158.7|7174.9|7159.9|7173.7|7158.7|26
1733334490000|2024-12-04 17:48:10|7174|7159|7174|7159|7174|7159|7174|7159|0
1733334520000|2024-12-04 17:48:40|7174.1|7159.1|7172.6|7157.6|7174.1|7159.1|7171.6|7156.6|4
1733334530000|2024-12-04 17:48:50|7172.7|7157.7|7173.5|7158.5|7173.5|7158.5|7172.7|7157.7|4
1733334540000|2024-12-04 17:49:00|||||||||1
1733334570000|2024-12-04 17:49:30|7171.9|7156.9|7172.6|7157.6|7173.5|7158.5|7171.9|7156.9|31
1733334580000|2024-12-04 17:49:40|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|7172.5|7157.5|0
1733334600000|2024-12-04 17:50:00|7172.1|7157.1|7172.5|7157.5|7172.5|7157.5|7172.1|7157.1|4
1733334610000|2024-12-04 17:50:10|7173|7158|7173|7158|7173|7158|7173|7158|0
1733334630000|2024-12-04 17:50:30|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|1
1733334650000|2024-12-04 17:50:50|7173.2|7158.2|7174|7159|7174|7159|7173.2|7158.2|3
1733334670000|2024-12-04 17:51:10|7174.1|7159.1|7174.6|7159.6|7175|7160|7174.1|7159.1|2
1733334690000|2024-12-04 17:51:30|7174.2|7159.2|7174.6|7159.6|7174.6|7159.6|7174.2|7159.2|2
1733334700000|2024-12-04 17:51:40|||||||||1
1733334720000|2024-12-04 17:52:00|7174.2|7159.2|7173.2|7158.2|7174.2|7159.2|7173.2|7158.2|2
1733334770000|2024-12-04 17:52:50|7173.6|7158.6|7173.6|7158.6|7174.1|7159.1|7173.2|7158.2|2
1733334780000|2024-12-04 17:53:00|7173.5|7158.5|7173.1|7158.1|7173.5|7158.5|7173.1|7158.1|1
1733334790000|2024-12-04 17:53:10|7173.2|7158.2|7172.6|7157.6|7173.2|7158.2|7172.6|7157.6|4
1733334800000|2024-12-04 17:53:20|||||||||1
1733334810000|2024-12-04 17:53:30|||||||||2
1733334840000|2024-12-04 17:54:00|7172.2|7157.2|7172.6|7157.6|7172.6|7157.6|7171.6|7156.6|6
1733334850000|2024-12-04 17:54:10|7173.6|7158.6|7173.6|7158.6|7173.7|7158.7|7173.2|7158.2|6
1733334880000|2024-12-04 17:54:40|||||||||3
1733334890000|2024-12-04 17:54:50|7174.1|7159.1|7174.2|7159.2|7174.6|7159.6|7174.1|7159.1|3
1733334900000|2024-12-04 17:55:00|7173.8|7158.8|7173.2|7158.2|7173.8|7158.8|7173.2|7158.2|3
1733334950000|2024-12-04 17:55:50|||||||||3
1733334960000|2024-12-04 17:56:00|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|9
1733334970000|2024-12-04 17:56:10|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7170.9|7155.9|1
1733334980000|2024-12-04 17:56:20|7171.2|7156.2|7170.8|7155.8|7171.2|7156.2|7170.8|7155.8|2
1733334990000|2024-12-04 17:56:30|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|7170.7|7155.7|0
1733335040000|2024-12-04 17:57:20|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|3
1733335050000|2024-12-04 17:57:30|7170.5|7155.5|7171.9|7156.9|7171.9|7156.9|7170.5|7155.5|2
1733335060000|2024-12-04 17:57:40|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733335080000|2024-12-04 17:58:00|7171.8|7156.8|7169.8|7154.8|7171.9|7156.9|7169.8|7154.8|10
1733335090000|2024-12-04 17:58:10|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733335110000|2024-12-04 17:58:30|7168.4|7153.4|7167.3|7152.3|7168.4|7153.4|7167.3|7152.3|7
1733335120000|2024-12-04 17:58:40|||||||||1
1733335140000|2024-12-04 17:59:00|7167.2|7152.2|7165.1|7150.1|7167.2|7152.2|7163.6|7148.6|25
1733335150000|2024-12-04 17:59:10|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|0
1733335160000|2024-12-04 17:59:20|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.2|7149.2|4
1733335170000|2024-12-04 17:59:30|7165.1|7150.1|7163.2|7148.2|7165.1|7150.1|7163.2|7148.2|3
1733335180000|2024-12-04 17:59:40|7162.8|7147.8|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|6
1733335190000|2024-12-04 17:59:50|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|5
1733335200000|2024-12-04 18:00:00|7164.1|7149.1|7162.9|7147.9|7164.1|7149.1|7162.9|7147.9|2
1733335210000|2024-12-04 18:00:10|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733335220000|2024-12-04 18:00:20|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|4
1733335230000|2024-12-04 18:00:30|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1733335260000|2024-12-04 18:01:00|7163.2|7148.2|7164.1|7149.1|7164.1|7149.1|7162.7|7147.7|9
1733335270000|2024-12-04 18:01:10|7163.7|7148.7|7164.1|7149.1|7164.1|7149.1|7163.7|7148.7|1
1733335280000|2024-12-04 18:01:20|7163.7|7148.7|7163.7|7148.7|7164.1|7149.1|7163.7|7148.7|0
1733335290000|2024-12-04 18:01:30|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|3
1733335300000|2024-12-04 18:01:40|7162.3|7147.3|7161.8|7146.8|7162.3|7147.3|7161.8|7146.8|1
1733335310000|2024-12-04 18:01:50|7161.7|7146.7|7161.8|7146.8|7161.8|7146.8|7161.7|7146.7|1
1733335320000|2024-12-04 18:02:00|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|3
1733335360000|2024-12-04 18:02:40|||||||||1
1733335370000|2024-12-04 18:02:50|7164.1|7149.1|7164.7|7149.7|7165.1|7150.1|7164.1|7149.1|10
1733335380000|2024-12-04 18:03:00|7165.1|7150.1|7165.7|7150.7|7165.7|7150.7|7165.1|7150.1|2
1733335400000|2024-12-04 18:03:20|7162.7|7147.7|7162.3|7147.3|7162.7|7147.7|7162.3|7147.3|2
1733335410000|2024-12-04 18:03:30|||||||||1
1733335420000|2024-12-04 18:03:40|||||||||1
1733335440000|2024-12-04 18:04:00|7162.7|7147.7|7163.2|7148.2|7163.2|7148.2|7162.7|7147.7|1
1733335450000|2024-12-04 18:04:10|||||||||1
1733335490000|2024-12-04 18:04:50|7162.8|7147.8|7163.2|7148.2|7163.2|7148.2|7162.8|7147.8|0
1733335500000|2024-12-04 18:05:00|||||||||1
1733335510000|2024-12-04 18:05:10|7163.3|7148.3|7163.7|7148.7|7163.8|7148.8|7163.3|7148.3|5
1733335560000|2024-12-04 18:06:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.7|7148.7|22
1733335590000|2024-12-04 18:06:30|7164.2|7149.2|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|3
1733335630000|2024-12-04 18:07:10|7163.7|7148.7|7162.3|7147.3|7163.7|7148.7|7162.3|7147.3|1
1733335640000|2024-12-04 18:07:20|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|1
1733335660000|2024-12-04 18:07:40|||||||||1
1733335670000|2024-12-04 18:07:50|7162.9|7147.9|7162.8|7147.8|7162.9|7147.9|7162.8|7147.8|1
1733335680000|2024-12-04 18:08:00|7162.4|7147.4|7162.3|7147.3|7162.4|7147.4|7162.3|7147.3|0
1733335720000|2024-12-04 18:08:40|||||||||1
1733335730000|2024-12-04 18:08:50|7162.6|7147.6|7163.7|7148.7|7163.7|7148.7|7162.6|7147.6|4
1733335740000|2024-12-04 18:09:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|1
1733335750000|2024-12-04 18:09:10|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|1
1733335780000|2024-12-04 18:09:40|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|7160.9|7145.9|3
1733335790000|2024-12-04 18:09:50|7161.3|7146.3|7161.7|7146.7|7161.7|7146.7|7161.3|7146.3|2
1733335800000|2024-12-04 18:10:00|7160.9|7145.9|7161.7|7146.7|7161.7|7146.7|7160.9|7145.9|2
1733335820000|2024-12-04 18:10:20|7160.9|7145.9|7161.3|7146.3|7161.3|7146.3|7160.9|7145.9|0
1733335860000|2024-12-04 18:11:00|7161.7|7146.7|7163.8|7148.8|7163.8|7148.8|7161.7|7146.7|4
1733335870000|2024-12-04 18:11:10|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1733335890000|2024-12-04 18:11:30|7163.4|7148.4|7159.4|7144.4|7163.4|7148.4|7159.4|7144.4|4
1733335900000|2024-12-04 18:11:40|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|17
1733335910000|2024-12-04 18:11:50|7158.3|7143.3|7158.9|7143.9|7159.3|7144.3|7158.3|7143.3|4
1733335920000|2024-12-04 18:12:00|7158.8|7143.8|7160.7|7145.7|7160.7|7145.7|7158.8|7143.8|10
1733335950000|2024-12-04 18:12:30|7161.1|7146.1|7163.2|7148.2|7163.2|7148.2|7160.8|7145.8|2
1733335960000|2024-12-04 18:12:40|7162.8|7147.8|7162.3|7147.3|7162.8|7147.8|7162.3|7147.3|0
1733335980000|2024-12-04 18:13:00|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|1
1733336020000|2024-12-04 18:13:40|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|3
1733336030000|2024-12-04 18:13:50|||||||||1
1733336040000|2024-12-04 18:14:00|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1733336060000|2024-12-04 18:14:20|||||||||1
1733336090000|2024-12-04 18:14:50|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|1
1733336100000|2024-12-04 18:15:00|||||||||1
1733336110000|2024-12-04 18:15:10|||||||||5
1733336130000|2024-12-04 18:15:30|||||||||1
1733336140000|2024-12-04 18:15:40|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733336160000|2024-12-04 18:16:00|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|4
1733336170000|2024-12-04 18:16:10|||||||||1
1733336210000|2024-12-04 18:16:50|||||||||1
1733336240000|2024-12-04 18:17:20|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|14
1733336260000|2024-12-04 18:17:40|7161.6|7146.6|7162.6|7147.6|7163.1|7148.1|7161.6|7146.6|9
1733336280000|2024-12-04 18:18:00|7162.2|7147.2|7162.6|7147.6|7162.6|7147.6|7162.2|7147.2|2
1733336290000|2024-12-04 18:18:10|||||||||2
1733336310000|2024-12-04 18:18:30|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1733336320000|2024-12-04 18:18:40|||||||||1
1733336330000|2024-12-04 18:18:50|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|7163.2|7148.2|3
1733336340000|2024-12-04 18:19:00|7163.1|7148.1|7160.7|7145.7|7163.1|7148.1|7160.7|7145.7|10
1733336350000|2024-12-04 18:19:10|7163|7148|7163.6|7148.6|7163.6|7148.6|7163|7148|4
1733336380000|2024-12-04 18:19:40|7164.1|7149.1|7163.6|7148.6|7164.1|7149.1|7163.6|7148.6|2
1733336400000|2024-12-04 18:20:00|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|0
1733336410000|2024-12-04 18:20:10|7164.6|7149.6|7165.6|7150.6|7165.6|7150.6|7164.6|7149.6|3
1733336440000|2024-12-04 18:20:40|7166.1|7151.1|7165.8|7150.8|7166.1|7151.1|7164.7|7149.7|15
1733336450000|2024-12-04 18:20:50|||||||||1
1733336460000|2024-12-04 18:21:00|7165.7|7150.7|7167.2|7152.2|7167.6|7152.6|7165.7|7150.7|4
1733336480000|2024-12-04 18:21:20|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|0
1733336530000|2024-12-04 18:22:10|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733336540000|2024-12-04 18:22:20|7167.6|7152.6|7167.7|7152.7|7167.7|7152.7|7167.6|7152.6|2
1733336560000|2024-12-04 18:22:40|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|0
1733336570000|2024-12-04 18:22:50|7168.6|7153.6|7169.6|7154.6|7169.6|7154.6|7168.6|7153.6|9
1733336580000|2024-12-04 18:23:00|7170.1|7155.1|7169.6|7154.6|7170.1|7155.1|7169.6|7154.6|5
1733336590000|2024-12-04 18:23:10|7168.2|7153.2|7167.2|7152.2|7168.2|7153.2|7167.2|7152.2|7
1733336610000|2024-12-04 18:23:30|||||||||3
1733336630000|2024-12-04 18:23:50|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|7167.6|7152.6|8
1733336640000|2024-12-04 18:24:00|7166.4|7151.4|7165.8|7150.8|7166.4|7151.4|7165.3|7150.3|10
1733336680000|2024-12-04 18:24:40|7166.2|7151.2|7165.8|7150.8|7166.2|7151.2|7165.8|7150.8|2
1733336710000|2024-12-04 18:25:10|7165.9|7150.9|7165.8|7150.8|7165.9|7150.9|7165.8|7150.8|1
1733336720000|2024-12-04 18:25:20|||||||||8
1733336760000|2024-12-04 18:26:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733336810000|2024-12-04 18:26:50|7167.3|7152.3|7166.8|7151.8|7167.4|7152.4|7166.4|7151.4|9
1733336820000|2024-12-04 18:27:00|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1733336830000|2024-12-04 18:27:10|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7
1733336850000|2024-12-04 18:27:30|7167.3|7152.3|7166.8|7151.8|7167.3|7152.3|7166.4|7151.4|2
1733336870000|2024-12-04 18:27:50|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7166.9|7151.9|0
1733336890000|2024-12-04 18:28:10|7167.4|7152.4|7166.4|7151.4|7167.4|7152.4|7166.4|7151.4|6
1733336900000|2024-12-04 18:28:20|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|3
1733336920000|2024-12-04 18:28:40|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|3
1733336930000|2024-12-04 18:28:50|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1733336940000|2024-12-04 18:29:00|7165.3|7150.3|7164.8|7149.8|7165.3|7150.3|7164.8|7149.8|3
1733336960000|2024-12-04 18:29:20|7164.3|7149.3|7164.4|7149.4|7164.4|7149.4|7164.3|7149.3|1
1733336970000|2024-12-04 18:29:30|||||||||1
1733337000000|2024-12-04 18:30:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|12
1733337030000|2024-12-04 18:30:30|7164.3|7149.3|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|1
1733337050000|2024-12-04 18:30:50|7164.2|7149.2|7164.3|7149.3|7164.3|7149.3|7164.2|7149.2|3
1733337060000|2024-12-04 18:31:00|7163.9|7148.9|7164|7149|7164|7149|7163.9|7148.9|25
1733337070000|2024-12-04 18:31:10|7163.5|7148.5|7164|7149|7164|7149|7163.5|7148.5|2
1733337080000|2024-12-04 18:31:20|||||||||1
1733337110000|2024-12-04 18:31:50|7163.6|7148.6|7164|7149|7164|7149|7163.6|7148.6|2
1733337120000|2024-12-04 18:32:00|7165.4|7150.4|7164.9|7149.9|7165.4|7150.4|7164.9|7149.9|31
1733337130000|2024-12-04 18:32:10|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7164.9|7149.9|0
1733337140000|2024-12-04 18:32:20|7165|7150|7165|7150|7165|7150|7165|7150|2
1733337150000|2024-12-04 18:32:30|||||||||1
1733337160000|2024-12-04 18:32:40|7165.4|7150.4|7165|7150|7165.4|7150.4|7165|7150|4
1733337170000|2024-12-04 18:32:50|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|1
1733337180000|2024-12-04 18:33:00|||||||||1
1733337190000|2024-12-04 18:33:10|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733337200000|2024-12-04 18:33:20|7164.8|7149.8|7165.6|7150.6|7165.6|7150.6|7164.8|7149.8|2
1733337210000|2024-12-04 18:33:30|7165.7|7150.7|7165.3|7150.3|7165.7|7150.7|7165.3|7150.3|5
1733337230000|2024-12-04 18:33:50|7165.1|7150.1|7164.3|7149.3|7165.1|7150.1|7164.3|7149.3|3
1733337240000|2024-12-04 18:34:00|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|7164.6|7149.6|2
1733337250000|2024-12-04 18:34:10|7164.2|7149.2|7164.6|7149.6|7164.6|7149.6|7164.2|7149.2|2
1733337290000|2024-12-04 18:34:50|7165|7150|7165.1|7150.1|7165.1|7150.1|7165|7150|0
1733337300000|2024-12-04 18:35:00|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|4
1733337310000|2024-12-04 18:35:10|7164.7|7149.7|7164.7|7149.7|7165.1|7150.1|7164.7|7149.7|2
1733337330000|2024-12-04 18:35:30|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|0
1733337350000|2024-12-04 18:35:50|7164.8|7149.8|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|4
1733337390000|2024-12-04 18:36:30|||||||||1
1733337420000|2024-12-04 18:37:00|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|1
1733337440000|2024-12-04 18:37:20|7165.7|7150.7|7165.6|7150.6|7165.7|7150.7|7165.6|7150.6|17
1733337460000|2024-12-04 18:37:40|7166.1|7151.1|7165.6|7150.6|7166.1|7151.1|7164.7|7149.7|2
1733337480000|2024-12-04 18:38:00|||||||||1
1733337500000|2024-12-04 18:38:20|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|0
1733337530000|2024-12-04 18:38:50|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|7165.6|7150.6|3
1733337540000|2024-12-04 18:39:00|7165.2|7150.2|7165.6|7150.6|7165.6|7150.6|7165.1|7150.1|7
1733337550000|2024-12-04 18:39:10|7165.7|7150.7|7166.6|7151.6|7166.7|7151.7|7165.7|7150.7|3
1733337580000|2024-12-04 18:39:40|7165.8|7150.8|7165.7|7150.7|7165.8|7150.8|7165.7|7150.7|2
1733337590000|2024-12-04 18:39:50|||||||||2
1733337610000|2024-12-04 18:40:10|||||||||7
1733337620000|2024-12-04 18:40:20|7165.6|7150.6|7165.2|7150.2|7165.6|7150.6|7165.2|7150.2|2
1733337650000|2024-12-04 18:40:50|||||||||1
1733337700000|2024-12-04 18:41:40|7164.2|7149.2|7162.2|7147.2|7164.2|7149.2|7162.2|7147.2|11
1733337710000|2024-12-04 18:41:50|7162.3|7147.3|7163.1|7148.1|7163.1|7148.1|7162.3|7147.3|4
1733337720000|2024-12-04 18:42:00|7162.7|7147.7|7162.6|7147.6|7162.7|7147.7|7162.6|7147.6|1
1733337760000|2024-12-04 18:42:40|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1733337770000|2024-12-04 18:42:50|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|1
1733337780000|2024-12-04 18:43:00|||||||||2
1733337800000|2024-12-04 18:43:20|7162.8|7147.8|7163.7|7148.7|7164.1|7149.1|7162.8|7147.8|6
1733337810000|2024-12-04 18:43:30|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|0
1733337830000|2024-12-04 18:43:50|||||||||1
1733337850000|2024-12-04 18:44:10|7163.7|7148.7|7162.3|7147.3|7163.7|7148.7|7162.3|7147.3|9
1733337860000|2024-12-04 18:44:20|||||||||5
1733337880000|2024-12-04 18:44:40|7162.8|7147.8|7163.8|7148.8|7163.8|7148.8|7162.8|7147.8|3
1733337890000|2024-12-04 18:44:50|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733337900000|2024-12-04 18:45:00|7163.8|7148.8|7164.8|7149.8|7166.2|7151.2|7163.8|7148.8|23
1733337910000|2024-12-04 18:45:10|||||||||2
1733337920000|2024-12-04 18:45:20|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|7164.4|7149.4|0
1733337930000|2024-12-04 18:45:30|||||||||3
1733337950000|2024-12-04 18:45:50|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|1
1733337980000|2024-12-04 18:46:20|7164.2|7149.2|7163.3|7148.3|7164.2|7149.2|7163.3|7148.3|2
1733337990000|2024-12-04 18:46:30|7163.4|7148.4|7163.8|7148.8|7164.3|7149.3|7163.4|7148.4|6
1733338000000|2024-12-04 18:46:40|7163.3|7148.3|7163.8|7148.8|7163.8|7148.8|7163.3|7148.3|7
1733338010000|2024-12-04 18:46:50|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|0
1733338020000|2024-12-04 18:47:00|||||||||1
1733338030000|2024-12-04 18:47:10|7163.4|7148.4|7163.8|7148.8|7163.8|7148.8|7163.4|7148.4|3
1733338040000|2024-12-04 18:47:20|||||||||1
1733338060000|2024-12-04 18:47:40|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733338070000|2024-12-04 18:47:50|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|4
1733338080000|2024-12-04 18:48:00|7163.4|7148.4|7163.4|7148.4|7163.7|7148.7|7162.4|7147.4|16
1733338090000|2024-12-04 18:48:10|7164.2|7149.2|7164.8|7149.8|7164.8|7149.8|7164.2|7149.2|3
1733338100000|2024-12-04 18:48:20|7164.4|7149.4|7164|7149|7164.4|7149.4|7164|7149|2
1733338120000|2024-12-04 18:48:40|7164.4|7149.4|7164|7149|7164.4|7149.4|7164|7149|4
1733338140000|2024-12-04 18:49:00|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|7163.9|7148.9|0
1733338150000|2024-12-04 18:49:10|||||||||1
1733338180000|2024-12-04 18:49:40|7163.5|7148.5|7163.4|7148.4|7163.5|7148.5|7163.4|7148.4|1
1733338190000|2024-12-04 18:49:50|7163.8|7148.8|7163.3|7148.3|7163.8|7148.8|7163.3|7148.3|1
1733338210000|2024-12-04 18:50:10|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|3
1733338220000|2024-12-04 18:50:20|||||||||8
1733338230000|2024-12-04 18:50:30|||||||||1
1733338240000|2024-12-04 18:50:40|||||||||1
1733338260000|2024-12-04 18:51:00|7163.3|7148.3|7163.8|7148.8|7163.8|7148.8|7163.3|7148.3|2
1733338270000|2024-12-04 18:51:10|7163.9|7148.9|7162.1|7147.1|7163.9|7148.9|7161.6|7146.6|26
1733338280000|2024-12-04 18:51:20|7162.2|7147.2|7162.1|7147.1|7162.2|7147.2|7162.1|7147.1|12
1733338290000|2024-12-04 18:51:30|7162.2|7147.2|7162.6|7147.6|7162.6|7147.6|7162.2|7147.2|10
1733338300000|2024-12-04 18:51:40|7162.5|7147.5|7159.4|7144.4|7162.5|7147.5|7158.9|7143.9|39
1733338310000|2024-12-04 18:51:50|7159.6|7144.6|7159.9|7144.9|7160|7145|7159.6|7144.6|11
1733338320000|2024-12-04 18:52:00|7159|7144|7156.6|7141.6|7159|7144|7156.2|7141.2|26
1733338330000|2024-12-04 18:52:10|7156.2|7141.2|7157.1|7142.1|7157.1|7142.1|7156.2|7141.2|12
1733338340000|2024-12-04 18:52:20|7156.2|7141.2|7155.2|7140.2|7156.2|7141.2|7155.2|7140.2|14
1733338350000|2024-12-04 18:52:30|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|22
1733338360000|2024-12-04 18:52:40|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|9
1733338370000|2024-12-04 18:52:50|7155|7140|7155.7|7140.7|7156.2|7141.2|7154.7|7139.7|17
1733338380000|2024-12-04 18:53:00|7155.2|7140.2|7156.1|7141.1|7156.1|7141.1|7154.7|7139.7|29
1733338390000|2024-12-04 18:53:10|7156.6|7141.6|7156.7|7141.7|7157.1|7142.1|7156.6|7141.6|13
1733338400000|2024-12-04 18:53:20|7155.8|7140.8|7154.9|7139.9|7155.8|7140.8|7154.9|7139.9|13
1733338410000|2024-12-04 18:53:30|7154.8|7139.8|7154.7|7139.7|7154.8|7139.8|7154.7|7139.7|14
1733338420000|2024-12-04 18:53:40|7157.5|7142.5|7154.7|7139.7|7157.5|7142.5|7154.7|7139.7|17
1733338430000|2024-12-04 18:53:50|7154.2|7139.2|7154.7|7139.7|7155.1|7140.1|7154.2|7139.2|22
1733338440000|2024-12-04 18:54:00|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|31
1733338450000|2024-12-04 18:54:10|||||||||5
1733338460000|2024-12-04 18:54:20|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.7|7138.7|14
1733338470000|2024-12-04 18:54:30|7154.2|7139.2|7153.8|7138.8|7154.3|7139.3|7153.8|7138.8|17
1733338480000|2024-12-04 18:54:40|7154.3|7139.3|7153.8|7138.8|7154.3|7139.3|7153.7|7138.7|22
1733338490000|2024-12-04 18:54:50|7153.3|7138.3|7153.9|7138.9|7154.4|7139.4|7153.3|7138.3|10
1733338500000|2024-12-04 18:55:00|7154|7139|7151.1|7136.1|7154|7139|7150.7|7135.7|79
1733338510000|2024-12-04 18:55:10|7151|7136|7151|7136|7151|7136|7150.9|7135.9|4
1733338520000|2024-12-04 18:55:20|7151.4|7136.4|7150.3|7135.3|7151.5|7136.5|7150|7135|18
1733338530000|2024-12-04 18:55:30|7150|7135|7150.6|7135.6|7151.4|7136.4|7150|7135|61
1733338540000|2024-12-04 18:55:40|7151.4|7136.4|7149.6|7134.6|7151.4|7136.4|7149.6|7134.6|8
1733338550000|2024-12-04 18:55:50|7149.7|7134.7|7150.2|7135.2|7151|7136|7149.7|7134.7|23
1733338560000|2024-12-04 18:56:00|7150.1|7135.1|7151|7136|7151|7136|7150.1|7135.1|27
1733338570000|2024-12-04 18:56:10|||||||||13
1733338580000|2024-12-04 18:56:20|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|7151.1|7136.1|6
1733338590000|2024-12-04 18:56:30|7150.7|7135.7|7150.3|7135.3|7150.7|7135.7|7150.3|7135.3|12
1733338600000|2024-12-04 18:56:40|||||||||57
1733338610000|2024-12-04 18:56:50|||||||||13
1733338620000|2024-12-04 18:57:00|||||||||21
1733338630000|2024-12-04 18:57:10|||||||||1
1733338640000|2024-12-04 18:57:20|7149.9|7134.9|7148.2|7133.2|7149.9|7134.9|7148.2|7133.2|34
1733338650000|2024-12-04 18:57:30|7149.1|7134.1|7149.2|7134.2|7149.2|7134.2|7149.1|7134.1|29
1733338660000|2024-12-04 18:57:40|7149.6|7134.6|7149.2|7134.2|7149.7|7134.7|7148.7|7133.7|13
1733338670000|2024-12-04 18:57:50|||||||||6
1733338680000|2024-12-04 18:58:00|7149|7134|7148.2|7133.2|7149|7134|7147.9|7132.9|5
1733338690000|2024-12-04 18:58:10|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|7148.1|7133.1|6
1733338700000|2024-12-04 18:58:20|7148.2|7133.2|7149|7134|7149|7134|7148.2|7133.2|7
1733338740000|2024-12-04 18:59:00|7149.1|7134.1|7149|7134|7149.1|7134.1|7149|7134|6
1733338750000|2024-12-04 18:59:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|4
1733338760000|2024-12-04 18:59:20|||||||||6
1733338780000|2024-12-04 18:59:40|7149.2|7134.2|7150|7135|7150.5|7135.5|7149.2|7134.2|32
1733338790000|2024-12-04 18:59:50|7149.6|7134.6|7148.4|7133.4|7149.6|7134.6|7148|7133|5
1733338800000|2024-12-04 19:00:00|7148.1|7133.1|7150.3|7135.3|7150.3|7135.3|7148.1|7133.1|39
1733338810000|2024-12-04 19:00:10|7150.8|7135.8|7151.8|7136.8|7152.3|7137.3|7150.8|7135.8|3
1733338820000|2024-12-04 19:00:20|7151.4|7136.4|7153.5|7138.5|7153.5|7138.5|7151.3|7136.3|32
1733338830000|2024-12-04 19:00:30|7153.6|7138.6|7152.8|7137.8|7153.6|7138.6|7152.8|7137.8|1
1733338840000|2024-12-04 19:00:40|7152.3|7137.3|7153.3|7138.3|7153.3|7138.3|7152.3|7137.3|13
1733338850000|2024-12-04 19:00:50|7153.7|7138.7|7153.2|7138.2|7153.7|7138.7|7152.8|7137.8|0
1733338860000|2024-12-04 19:01:00|7153.7|7138.7|7153.3|7138.3|7153.7|7138.7|7153.3|7138.3|3
1733338870000|2024-12-04 19:01:10|7152.8|7137.8|7153.2|7138.2|7153.3|7138.3|7152.7|7137.7|0
1733338880000|2024-12-04 19:01:20|7152.8|7137.8|7152.7|7137.7|7152.8|7137.8|7152.7|7137.7|0
1733338900000|2024-12-04 19:01:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|1
1733338910000|2024-12-04 19:01:50|7152.7|7137.7|7152.6|7137.6|7152.7|7137.7|7152.6|7137.6|2
1733338920000|2024-12-04 19:02:00|||||||||5
1733338930000|2024-12-04 19:02:10|7153.2|7138.2|7153.8|7138.8|7153.8|7138.8|7153.2|7138.2|5
1733338940000|2024-12-04 19:02:20|7154.2|7139.2|7154.7|7139.7|7154.8|7139.8|7154.2|7139.2|6
1733338960000|2024-12-04 19:02:40|7154.8|7139.8|7156.7|7141.7|7156.7|7141.7|7154.8|7139.8|5
1733338970000|2024-12-04 19:02:50|||||||||1
1733339000000|2024-12-04 19:03:20|||||||||5
1733339020000|2024-12-04 19:03:40|7156.9|7141.9|7159.6|7144.6|7159.6|7144.6|7156.9|7141.9|5
1733339030000|2024-12-04 19:03:50|7159.4|7144.4|7159.7|7144.7|7160.2|7145.2|7158.2|7143.2|9
1733339040000|2024-12-04 19:04:00|||||||||2
1733339060000|2024-12-04 19:04:20|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|1
1733339070000|2024-12-04 19:04:30|7158.4|7143.4|7158.3|7143.3|7158.4|7143.4|7158.3|7143.3|3
1733339080000|2024-12-04 19:04:40|7157.8|7142.8|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|1
1733339090000|2024-12-04 19:04:50|7157.4|7142.4|7157.8|7142.8|7157.8|7142.8|7157.4|7142.4|5
1733339100000|2024-12-04 19:05:00|||||||||1
1733339110000|2024-12-04 19:05:10|||||||||1
1733339120000|2024-12-04 19:05:20|7157.3|7142.3|7157.7|7142.7|7157.7|7142.7|7157.3|7142.3|1
1733339130000|2024-12-04 19:05:30|7157.8|7142.8|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|0
1733339140000|2024-12-04 19:05:40|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|3
1733339150000|2024-12-04 19:05:50|7156.3|7141.3|7155.7|7140.7|7156.3|7141.3|7155.3|7140.3|1
1733339160000|2024-12-04 19:06:00|7156.2|7141.2|7155.3|7140.3|7156.2|7141.2|7155.3|7140.3|4
1733339170000|2024-12-04 19:06:10|||||||||3
1733339180000|2024-12-04 19:06:20|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|13
1733339190000|2024-12-04 19:06:30|7156.6|7141.6|7159.3|7144.3|7160.3|7145.3|7156.6|7141.6|29
1733339200000|2024-12-04 19:06:40|7159.7|7144.7|7160.3|7145.3|7160.3|7145.3|7159.7|7144.7|2
1733339210000|2024-12-04 19:06:50|||||||||1
1733339220000|2024-12-04 19:07:00|7160.1|7145.1|7159.7|7144.7|7160.1|7145.1|7159.7|7144.7|4
1733339240000|2024-12-04 19:07:20|7160.3|7145.3|7158.4|7143.4|7160.3|7145.3|7158.4|7143.4|19
1733339250000|2024-12-04 19:07:30|7159.2|7144.2|7159.6|7144.6|7159.7|7144.7|7159.2|7144.2|9
1733339260000|2024-12-04 19:07:40|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1733339270000|2024-12-04 19:07:50|7159.2|7144.2|7159.8|7144.8|7160.2|7145.2|7159.2|7144.2|3
1733339280000|2024-12-04 19:08:00|7159.4|7144.4|7157.9|7142.9|7159.8|7144.8|7157.8|7142.8|4
1733339290000|2024-12-04 19:08:10|7157.4|7142.4|7157.3|7142.3|7157.4|7142.4|7157.3|7142.3|0
1733339300000|2024-12-04 19:08:20|7157.4|7142.4|7157.8|7142.8|7157.8|7142.8|7157.4|7142.4|5
1733339310000|2024-12-04 19:08:30|7158.6|7143.6|7159.2|7144.2|7159.2|7144.2|7158.6|7143.6|7
1733339320000|2024-12-04 19:08:40|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|1
1733339330000|2024-12-04 19:08:50|7159.1|7144.1|7157.4|7142.4|7159.1|7144.1|7157.4|7142.4|2
1733339340000|2024-12-04 19:09:00|7157.9|7142.9|7158.3|7143.3|7158.3|7143.3|7157.9|7142.9|1
1733339350000|2024-12-04 19:09:10|||||||||1
1733339370000|2024-12-04 19:09:30|7158.2|7143.2|7159.2|7144.2|7159.2|7144.2|7158.2|7143.2|1
1733339380000|2024-12-04 19:09:40|7159.3|7144.3|7160.2|7145.2|7160.2|7145.2|7159.3|7144.3|3
1733339390000|2024-12-04 19:09:50|7158.8|7143.8|7157.7|7142.7|7158.8|7143.8|7157.7|7142.7|4
1733339400000|2024-12-04 19:10:00|7157.8|7142.8|7155.8|7140.8|7158.3|7143.3|7155.8|7140.8|34
1733339410000|2024-12-04 19:10:10|7156.2|7141.2|7157|7142|7157|7142|7156.2|7141.2|1
1733339420000|2024-12-04 19:10:20|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|2
1733339440000|2024-12-04 19:10:40|7157.4|7142.4|7158.3|7143.3|7158.3|7143.3|7157.4|7142.4|2
1733339460000|2024-12-04 19:11:00|7158.7|7143.7|7158.2|7143.2|7158.7|7143.7|7158.2|7143.2|15
1733339470000|2024-12-04 19:11:10|||||||||1
1733339480000|2024-12-04 19:11:20|7158.6|7143.6|7158.2|7143.2|7159|7144|7158.2|7143.2|5
1733339490000|2024-12-04 19:11:30|7158|7143|7157.2|7142.2|7158.2|7143.2|7152.2|7137.2|46
1733339500000|2024-12-04 19:11:40|7154.8|7139.8|7153.9|7138.9|7154.8|7139.8|7153.9|7138.9|1
1733339510000|2024-12-04 19:11:50|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|1
1733339520000|2024-12-04 19:12:00|7154|7139|7154.3|7139.3|7155.3|7140.3|7154|7139|9
1733339530000|2024-12-04 19:12:10|7152.8|7137.8|7153.3|7138.3|7153.3|7138.3|7152.8|7137.8|7
1733339540000|2024-12-04 19:12:20|7152.8|7137.8|7152.6|7137.6|7153.3|7138.3|7152.6|7137.6|2
1733339550000|2024-12-04 19:12:30|7152.8|7137.8|7153.2|7138.2|7153.3|7138.3|7152.8|7137.8|3
1733339560000|2024-12-04 19:12:40|7153.7|7138.7|7153.6|7138.6|7153.7|7138.7|7153.2|7138.2|3
1733339570000|2024-12-04 19:12:50|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.3|7137.3|16
1733339580000|2024-12-04 19:13:00|7152.7|7137.7|7153.7|7138.7|7153.8|7138.8|7152.7|7137.7|9
1733339590000|2024-12-04 19:13:10|7154.1|7139.1|7154.2|7139.2|7154.2|7139.2|7153.3|7138.3|7
1733339600000|2024-12-04 19:13:20|7154.3|7139.3|7154.8|7139.8|7154.8|7139.8|7154.3|7139.3|4
1733339610000|2024-12-04 19:13:30|||||||||7
1733339620000|2024-12-04 19:13:40|7154.4|7139.4|7154.4|7139.4|7155.2|7140.2|7154.2|7139.2|19
1733339630000|2024-12-04 19:13:50|7154.8|7139.8|7154.2|7139.2|7155.2|7140.2|7154.2|7139.2|23
1733339640000|2024-12-04 19:14:00|7152.9|7137.9|7154.8|7139.8|7155.8|7140.8|7152.9|7137.9|55
1733339650000|2024-12-04 19:14:10|7155.2|7140.2|7157.4|7142.4|7157.4|7142.4|7154.3|7139.3|40
1733339660000|2024-12-04 19:14:20|7157.8|7142.8|7155.9|7140.9|7157.9|7142.9|7154|7139|79
1733339670000|2024-12-04 19:14:30|7156.4|7141.4|7153|7138|7156.4|7141.4|7153|7138|126
1733339680000|2024-12-04 19:14:40|7153.9|7138.9|7155|7140|7156|7141|7153.9|7138.9|117
1733339690000|2024-12-04 19:14:50|7155.4|7140.4|7154.6|7139.6|7156.4|7141.4|7154.2|7139.2|154
1733339700000|2024-12-04 19:15:00|7153.6|7138.6|7153.7|7138.7|7154|7139|7153.2|7138.2|3
1733339710000|2024-12-04 19:15:10|7153.2|7138.2|7153.7|7138.7|7153.7|7138.7|7152.7|7137.7|4
1733339720000|2024-12-04 19:15:20|7153.2|7138.2|7154.2|7139.2|7154.2|7139.2|7153.2|7138.2|6
1733339730000|2024-12-04 19:15:30|7153.8|7138.8|7154.2|7139.2|7154.2|7139.2|7153.8|7138.8|0
1733339740000|2024-12-04 19:15:40|7154.6|7139.6|7154.7|7139.7|7154.7|7139.7|7154.3|7139.3|0
1733339750000|2024-12-04 19:15:50|7154.2|7139.2|7151.3|7136.3|7154.2|7139.2|7151.3|7136.3|31
1733339760000|2024-12-04 19:16:00|7151.8|7136.8|7152.2|7137.2|7152.2|7137.2|7151.8|7136.8|8
1733339770000|2024-12-04 19:16:10|7151.8|7136.8|7152.2|7137.2|7152.2|7137.2|7151.8|7136.8|0
1733339780000|2024-12-04 19:16:20|7152.6|7137.6|7152.6|7137.6|7152.6|7137.6|7152.2|7137.2|2
1733339790000|2024-12-04 19:16:30|||||||||1
1733339820000|2024-12-04 19:17:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1733339830000|2024-12-04 19:17:10|7153.1|7138.1|7153.7|7138.7|7153.7|7138.7|7153.1|7138.1|4
1733339840000|2024-12-04 19:17:20|7153.8|7138.8|7154.8|7139.8|7154.8|7139.8|7153.8|7138.8|4
1733339850000|2024-12-04 19:17:30|7155.7|7140.7|7158.1|7143.1|7158.6|7143.6|7155.7|7140.7|9
1733339860000|2024-12-04 19:17:40|7157.7|7142.7|7157.1|7142.1|7157.7|7142.7|7157.1|7142.1|0
1733339880000|2024-12-04 19:18:00|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1733339890000|2024-12-04 19:18:10|7159.1|7144.1|7158.1|7143.1|7159.1|7144.1|7158.1|7143.1|10
1733339900000|2024-12-04 19:18:20|7157.7|7142.7|7158.1|7143.1|7158.1|7143.1|7157.7|7142.7|0
1733339920000|2024-12-04 19:18:40|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|1
1733339930000|2024-12-04 19:18:50|7157.7|7142.7|7158.1|7143.1|7158.1|7143.1|7157.7|7142.7|0
1733339940000|2024-12-04 19:19:00|7158.5|7143.5|7157.2|7142.2|7158.5|7143.5|7157.2|7142.2|8
1733339950000|2024-12-04 19:19:10|7156.2|7141.2|7155.7|7140.7|7156.2|7141.2|7155.7|7140.7|1
1733339960000|2024-12-04 19:19:20|7156.1|7141.1|7155.7|7140.7|7156.2|7141.2|7155.7|7140.7|1
1733339970000|2024-12-04 19:19:30|||||||||1
1733339980000|2024-12-04 19:19:40|7155.6|7140.6|7155.2|7140.2|7155.6|7140.6|7155.2|7140.2|4
1733339990000|2024-12-04 19:19:50|7155.3|7140.3|7156.2|7141.2|7156.2|7141.2|7155.3|7140.3|7
1733364000000|2024-12-05 02:00:00|7156.8|7141.8|7155.8|7140.8|7163.6|7148.6|7155.8|7140.8|5
1733364010000|2024-12-05 02:00:10|7156.4|7141.4|7159.7|7144.7|7159.7|7144.7|7156.4|7141.4|1
1733364070000|2024-12-05 02:01:10|7159.4|7144.4|7158.2|7143.2|7159.4|7144.4|7158.2|7143.2|1
1733364090000|2024-12-05 02:01:30|7158.1|7143.1|7154.3|7139.3|7158.1|7143.1|7154.3|7139.3|0
1733364160000|2024-12-05 02:02:40|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1733364180000|2024-12-05 02:03:00|7153.3|7138.3|7153.2|7138.2|7153.3|7138.3|7153.2|7138.2|1
1733364190000|2024-12-05 02:03:10|7153.3|7138.3|7152.8|7137.8|7153.3|7138.3|7152.8|7137.8|3
1733364220000|2024-12-05 02:03:40|7153.2|7138.2|7152.8|7137.8|7153.3|7138.3|7152.8|7137.8|0
1733364240000|2024-12-05 02:04:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7152.8|7137.8|0
1733364270000|2024-12-05 02:04:30|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1733364330000|2024-12-05 02:05:30|||||||||1
1733364340000|2024-12-05 02:05:40|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|1
1733364360000|2024-12-05 02:06:00|7155.3|7140.3|7155.4|7140.4|7155.8|7140.8|7155.2|7140.2|3
1733364370000|2024-12-05 02:06:10|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|0
1733364390000|2024-12-05 02:06:30|||||||||1
1733364400000|2024-12-05 02:06:40|7155|7140|7153.3|7138.3|7155|7140|7153.3|7138.3|1
1733364420000|2024-12-05 02:07:00|7153.7|7138.7|7153.3|7138.3|7153.7|7138.7|7153.3|7138.3|0
1733364430000|2024-12-05 02:07:10|||||||||1
1733364440000|2024-12-05 02:07:20|7151.8|7136.8|7150.8|7135.8|7151.8|7136.8|7150.8|7135.8|4
1733364450000|2024-12-05 02:07:30|7150.6|7135.6|7149.4|7134.4|7150.6|7135.6|7149.4|7134.4|1
1733364460000|2024-12-05 02:07:40|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|0
1733364510000|2024-12-05 02:08:30|||||||||1
1733364530000|2024-12-05 02:08:50|||||||||1
1733364750000|2024-12-05 02:12:30|||||||||1
1733364760000|2024-12-05 02:12:40|7148.3|7133.3|7148.8|7133.8|7149.3|7134.3|7148.3|7133.3|2
1733364770000|2024-12-05 02:12:50|7149.2|7134.2|7149.3|7134.3|7149.3|7134.3|7149.2|7134.2|0
1733364820000|2024-12-05 02:13:40|||||||||1
1733364890000|2024-12-05 02:14:50|7148.9|7133.9|7150.8|7135.8|7150.8|7135.8|7148.9|7133.9|2
1733365170000|2024-12-05 02:19:30|7153.6|7138.6|7154.3|7139.3|7154.3|7139.3|7153.6|7138.6|1
1733365180000|2024-12-05 02:19:40|7153.5|7138.5|7154.3|7139.3|7154.3|7139.3|7153.4|7138.4|2
1733365190000|2024-12-05 02:19:50|7154.6|7139.6|7159.3|7144.3|7159.3|7144.3|7154.6|7139.6|5
1733365200000|2024-12-05 02:20:00|7159.7|7144.7|7159.8|7144.8|7159.8|7144.8|7159.7|7144.7|0
1733365210000|2024-12-05 02:20:10|7159.4|7144.4|7159.3|7144.3|7159.4|7144.4|7159.3|7144.3|0
1733365220000|2024-12-05 02:20:20|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733365260000|2024-12-05 02:21:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1733365320000|2024-12-05 02:22:00|7159.8|7144.8|7161.7|7146.7|7161.7|7146.7|7159.8|7144.8|0
1733365340000|2024-12-05 02:22:20|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|7160.8|7145.8|0
1733365390000|2024-12-05 02:23:10|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1733366200000|2024-12-05 02:36:40|7161.1|7146.1|7161.2|7146.2|7161.2|7146.2|7161.1|7146.1|0
1733366300000|2024-12-05 02:38:20|7161.6|7146.6|7161.2|7146.2|7161.6|7146.6|7161.2|7146.2|0
1733366330000|2024-12-05 02:38:50|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1733366370000|2024-12-05 02:39:30|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1733366470000|2024-12-05 02:41:10|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|7161.6|7146.6|0
1733366610000|2024-12-05 02:43:30|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1733366820000|2024-12-05 02:47:00|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|7160.7|7145.7|0
1733366830000|2024-12-05 02:47:10|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|0
1733366840000|2024-12-05 02:47:20|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733366880000|2024-12-05 02:48:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1733366950000|2024-12-05 02:49:10|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733367120000|2024-12-05 02:52:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|0
1733367290000|2024-12-05 02:54:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|0
1733367330000|2024-12-05 02:55:30|7159.6|7144.6|7161.2|7146.2|7161.2|7146.2|7159.6|7144.6|1
1733367370000|2024-12-05 02:56:10|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1733367380000|2024-12-05 02:56:20|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1733367390000|2024-12-05 02:56:30|7162.7|7147.7|7163.1|7148.1|7163.1|7148.1|7162.7|7147.7|0
1733367490000|2024-12-05 02:58:10|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1733367560000|2024-12-05 02:59:20|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1733367680000|2024-12-05 03:01:20|7162.7|7147.7|7163.1|7148.1|7163.1|7148.1|7162.7|7147.7|0
1733367700000|2024-12-05 03:01:40|7164.8|7149.8|7166|7151|7166|7151|7164.8|7149.8|16
1733367710000|2024-12-05 03:01:50|7165|7150|7165.4|7150.4|7165.4|7150.4|7165|7150|2
1733367720000|2024-12-05 03:02:00|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|0
1733367730000|2024-12-05 03:02:10|7165.1|7150.1|7165|7150|7165.1|7150.1|7165|7150|0
1733367750000|2024-12-05 03:02:30|7164.5|7149.5|7165|7150|7165|7150|7164.5|7149.5|0
1733367760000|2024-12-05 03:02:40|7164.5|7149.5|7165|7150|7165|7150|7164.5|7149.5|1
1733367780000|2024-12-05 03:03:00|7164.5|7149.5|7165|7150|7165|7150|7164.5|7149.5|0
1733367790000|2024-12-05 03:03:10|7165.4|7150.4|7165.5|7150.5|7165.5|7150.5|7165.4|7150.4|0
1733367800000|2024-12-05 03:03:20|7165.1|7150.1|7165|7150|7165.1|7150.1|7165|7150|0
1733367830000|2024-12-05 03:03:50|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|0
1733367850000|2024-12-05 03:04:10|7165|7150|7165|7150|7165|7150|7165|7150|0
1733367890000|2024-12-05 03:04:50|7165.5|7150.5|7165|7150|7165.5|7150.5|7165|7150|0
1733367900000|2024-12-05 03:05:00|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|7164.1|7149.1|0
1733367960000|2024-12-05 03:06:00|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1733368010000|2024-12-05 03:06:50|7164.6|7149.6|7167|7152|7167|7152|7164.6|7149.6|2
1733368050000|2024-12-05 03:07:30|||||||||1
1733368080000|2024-12-05 03:08:00|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|4
1733368090000|2024-12-05 03:08:10|||||||||2
1733368120000|2024-12-05 03:08:40|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|2
1733368130000|2024-12-05 03:08:50|7166.9|7151.9|7167|7152|7167|7152|7166.9|7151.9|0
1733368150000|2024-12-05 03:09:10|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1733368210000|2024-12-05 03:10:10|7167|7152|7167|7152|7167|7152|7167|7152|0
1733368320000|2024-12-05 03:12:00|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|4
1733368330000|2024-12-05 03:12:10|||||||||4
1733368340000|2024-12-05 03:12:20|||||||||6
1733368350000|2024-12-05 03:12:30|7164.2|7149.2|7161.7|7146.7|7164.2|7149.2|7161.7|7146.7|5
1733368360000|2024-12-05 03:12:40|7160.9|7145.9|7161.1|7146.1|7161.1|7146.1|7160.6|7145.6|4
1733368410000|2024-12-05 03:13:30|7161|7146|7161|7146|7161|7146|7161|7146|0
1733368450000|2024-12-05 03:14:10|7160.6|7145.6|7161|7146|7161|7146|7160.6|7145.6|1
1733368490000|2024-12-05 03:14:50|7160.6|7145.6|7161|7146|7161|7146|7160.6|7145.6|1
1733368500000|2024-12-05 03:15:00|7160.5|7145.5|7161|7146|7161|7146|7160.5|7145.5|0
1733368510000|2024-12-05 03:15:10|7160.6|7145.6|7160.5|7145.5|7160.6|7145.6|7160.5|7145.5|0
1733368560000|2024-12-05 03:16:00|7160|7145|7160|7145|7160|7145|7160|7145|0
1733368640000|2024-12-05 03:17:20|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1733368790000|2024-12-05 03:19:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|0
1733368890000|2024-12-05 03:21:30|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|7160.1|7145.1|4
1733368950000|2024-12-05 03:22:30|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|1
1733368980000|2024-12-05 03:23:00|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|7160.2|7145.2|0
1733369120000|2024-12-05 03:25:20|7160.3|7145.3|7161.6|7146.6|7161.6|7146.6|7160.3|7145.3|2
1733369270000|2024-12-05 03:27:50|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|1
1733369350000|2024-12-05 03:29:10|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|7161.2|7146.2|0
1733369360000|2024-12-05 03:29:20|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|7161.7|7146.7|0
1733369700000|2024-12-05 03:35:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|0
1733369900000|2024-12-05 03:38:20|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|7162.6|7147.6|1
1733369980000|2024-12-05 03:39:40|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|2
1733370000000|2024-12-05 03:40:00|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1733370070000|2024-12-05 03:41:10|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|7162.3|7147.3|0
1733370090000|2024-12-05 03:41:30|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1733370100000|2024-12-05 03:41:40|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|1
1733370130000|2024-12-05 03:42:10|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|0
1733370150000|2024-12-05 03:42:30|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1733370180000|2024-12-05 03:43:00|7166.7|7151.7|7169.9|7154.9|7171.7|7156.7|7166.7|7151.7|6
1733370190000|2024-12-05 03:43:10|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1733370200000|2024-12-05 03:43:20|7169.4|7154.4|7169.3|7154.3|7169.4|7154.4|7169.3|7154.3|0
1733370210000|2024-12-05 03:43:30|7168.8|7153.8|7168.4|7153.4|7168.8|7153.8|7168.4|7153.4|0
1733370220000|2024-12-05 03:43:40|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1733370250000|2024-12-05 03:44:10|7168.7|7153.7|7168.8|7153.8|7168.8|7153.8|7168.7|7153.7|0
1733370270000|2024-12-05 03:44:30|7168.6|7153.6|7168.2|7153.2|7168.6|7153.6|7168.2|7153.2|1
1733370310000|2024-12-05 03:45:10|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1733370330000|2024-12-05 03:45:30|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|7168.2|7153.2|0
1733370400000|2024-12-05 03:46:40|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|0
1733370450000|2024-12-05 03:47:30|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|1
1733370490000|2024-12-05 03:48:10|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733370520000|2024-12-05 03:48:40|7170.3|7155.3|7169.8|7154.8|7170.3|7155.3|7169.8|7154.8|5
1733370540000|2024-12-05 03:49:00|7170.2|7155.2|7170.3|7155.3|7170.3|7155.3|7170.2|7155.2|0
1733370600000|2024-12-05 03:50:00|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|4
1733370610000|2024-12-05 03:50:10|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|7173.1|7158.1|0
1733370650000|2024-12-05 03:50:50|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|1
1733370670000|2024-12-05 03:51:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1733370730000|2024-12-05 03:52:10|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733370790000|2024-12-05 03:53:10|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|0
1733370880000|2024-12-05 03:54:40|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|7173.7|7158.7|0
1733370960000|2024-12-05 03:56:00|7173.5|7158.5|7172.7|7157.7|7173.5|7158.5|7172.7|7157.7|1
1733371080000|2024-12-05 03:58:00|||||||||2
1733371190000|2024-12-05 03:59:50|7168.9|7153.9|7169.1|7154.1|7169.6|7154.6|7168.9|7153.9|2
1733371200000|2024-12-05 04:00:00|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|0
1733371210000|2024-12-05 04:00:10|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|7168.6|7153.6|0
1733371330000|2024-12-05 04:02:10|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1733371340000|2024-12-05 04:02:20|7165.7|7150.7|7166.2|7151.2|7166.2|7151.2|7165.7|7150.7|0
1733371350000|2024-12-05 04:02:30|7165.7|7150.7|7166.1|7151.1|7166.1|7151.1|7165.7|7150.7|0
1733371360000|2024-12-05 04:02:40|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1733371380000|2024-12-05 04:03:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733371390000|2024-12-05 04:03:10|||||||||1
1733371410000|2024-12-05 04:03:30|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|1
1733371420000|2024-12-05 04:03:40|7164.9|7149.9|7164.4|7149.4|7164.9|7149.9|7164.4|7149.4|0
1733371490000|2024-12-05 04:04:50|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|1
1733371520000|2024-12-05 04:05:20|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733371640000|2024-12-05 04:07:20|7164.3|7149.3|7164.3|7149.3|7164.7|7149.7|7164.3|7149.3|0
1733371650000|2024-12-05 04:07:30|7164.7|7149.7|7164.8|7149.8|7164.8|7149.8|7164.4|7149.4|1
1733371700000|2024-12-05 04:08:20|7165|7150|7165.8|7150.8|7165.8|7150.8|7165|7150|1
1733371740000|2024-12-05 04:09:00|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|1
1733371930000|2024-12-05 04:12:10|7165.4|7150.4|7165.3|7150.3|7165.4|7150.4|7165.3|7150.3|0
1733372250000|2024-12-05 04:17:30|7165.8|7150.8|7165.8|7150.8|7165.8|7150.8|7165.7|7150.7|1
1733372370000|2024-12-05 04:19:30|7165.3|7150.3|7165.8|7150.8|7165.8|7150.8|7165.3|7150.3|1
1733372400000|2024-12-05 04:20:00|7165.9|7150.9|7165.8|7150.8|7166.3|7151.3|7165.8|7150.8|1
1733372430000|2024-12-05 04:20:30|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|1
1733372440000|2024-12-05 04:20:40|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1733372460000|2024-12-05 04:21:00|||||||||1
1733372500000|2024-12-05 04:21:40|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|0
1733372520000|2024-12-05 04:22:00|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|4
1733372810000|2024-12-05 04:26:50|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733373230000|2024-12-05 04:33:50|7165.2|7150.2|7164.7|7149.7|7165.2|7150.2|7164.3|7149.3|1
1733373240000|2024-12-05 04:34:00|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|7165.1|7150.1|0
1733373330000|2024-12-05 04:35:30|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1733373630000|2024-12-05 04:40:30|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733373940000|2024-12-05 04:45:40|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|2
1733374110000|2024-12-05 04:48:30|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|7162.8|7147.8|0
1733374200000|2024-12-05 04:50:00|||||||||2
1733374380000|2024-12-05 04:53:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|1
1733374490000|2024-12-05 04:54:50|7161.3|7146.3|7160.4|7145.4|7161.3|7146.3|7160.4|7145.4|1
1733374500000|2024-12-05 04:55:00|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|7160.3|7145.3|0
1733374550000|2024-12-05 04:55:50|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733374590000|2024-12-05 04:56:30|7159.9|7144.9|7160.3|7145.3|7160.3|7145.3|7159.9|7144.9|3
1733374600000|2024-12-05 04:56:40|7163.7|7148.7|7165.1|7150.1|7165.2|7150.2|7163.7|7148.7|2
1733374620000|2024-12-05 04:57:00|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|7165.2|7150.2|0
1733374800000|2024-12-05 05:00:00|7164.7|7149.7|7164.7|7149.7|7165.2|7150.2|7164.7|7149.7|0
1733374910000|2024-12-05 05:01:50|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|0
1733374960000|2024-12-05 05:02:40|7163|7148|7162.8|7147.8|7163|7148|7162.8|7147.8|0
1733374970000|2024-12-05 05:02:50|7161.8|7146.8|7161.8|7146.8|7162.2|7147.2|7161.8|7146.8|1
1733374990000|2024-12-05 05:03:10|7161.7|7146.7|7161.3|7146.3|7161.7|7146.7|7161.3|7146.3|1
1733375260000|2024-12-05 05:07:40|7164.7|7149.7|7164.2|7149.2|7164.7|7149.7|7164.2|7149.2|2
1733375280000|2024-12-05 05:08:00|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|7164.7|7149.7|0
1733375590000|2024-12-05 05:13:10|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|7164.8|7149.8|0
1733376110000|2024-12-05 05:21:50|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733376420000|2024-12-05 05:27:00|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733376430000|2024-12-05 05:27:10|7164.2|7149.2|7164.3|7149.3|7164.3|7149.3|7164.2|7149.2|0
1733376450000|2024-12-05 05:27:30|7162.6|7147.6|7163.9|7148.9|7163.9|7148.9|7162.6|7147.6|1
1733376460000|2024-12-05 05:27:40|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|7164.3|7149.3|0
1733376600000|2024-12-05 05:30:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1733376630000|2024-12-05 05:30:30|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|0
1733376640000|2024-12-05 05:30:40|7166.2|7151.2|7168.3|7153.3|7168.8|7153.8|7166.2|7151.2|2
1733376650000|2024-12-05 05:30:50|7168.8|7153.8|7168.6|7153.6|7168.8|7153.8|7168.4|7153.4|0
1733376660000|2024-12-05 05:31:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733376700000|2024-12-05 05:31:40|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733376850000|2024-12-05 05:34:10|7168.5|7153.5|7168.4|7153.4|7168.5|7153.5|7168.4|7153.4|0
1733376870000|2024-12-05 05:34:30|7168.3|7153.3|7167.9|7152.9|7168.3|7153.3|7167.9|7152.9|0
1733377100000|2024-12-05 05:38:20|7167.2|7152.2|7164|7149|7167.2|7152.2|7164|7149|1
1733377110000|2024-12-05 05:38:30|7164.4|7149.4|7164|7149|7164.4|7149.4|7164|7149|0
1733377120000|2024-12-05 05:38:40|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|7163.6|7148.6|0
1733377270000|2024-12-05 05:41:10|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|7163.8|7148.8|0
1733377520000|2024-12-05 05:45:20|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|7163.4|7148.4|0
1733377800000|2024-12-05 05:50:00|7160.5|7145.5|7163.3|7148.3|7163.3|7148.3|7160.5|7145.5|1
1733377810000|2024-12-05 05:50:10|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|7163.1|7148.1|0
1733377840000|2024-12-05 05:50:40|7162.2|7147.2|7162.3|7147.3|7162.3|7147.3|7162.2|7147.2|0
1733378040000|2024-12-05 05:54:00|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|7162.2|7147.2|0
1733378170000|2024-12-05 05:56:10|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|7162.7|7147.7|0
1733378180000|2024-12-05 05:56:20|7162.3|7147.3|7164.2|7149.2|7164.2|7149.2|7162.3|7147.3|2
1733378200000|2024-12-05 05:56:40|7164.7|7149.7|7166.3|7151.3|7166.7|7151.7|7164.7|7149.7|2
1733378220000|2024-12-05 05:57:00|||||||||1
1733378250000|2024-12-05 05:57:30|7166.7|7151.7|7166.9|7151.9|7166.9|7151.9|7166.7|7151.7|0
1733378280000|2024-12-05 05:58:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|11
1733378300000|2024-12-05 05:58:20|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1733378400000|2024-12-05 06:00:00|7167.9|7152.9|7166.7|7151.7|7167.9|7152.9|7166.7|7151.7|0
1733378520000|2024-12-05 06:02:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733378620000|2024-12-05 06:03:40|7165.9|7150.9|7165.8|7150.8|7165.9|7150.9|7165.8|7150.8|0
1733378820000|2024-12-05 06:07:00|7166.3|7151.3|7165.9|7150.9|7166.3|7151.3|7165.8|7150.8|0
1733378830000|2024-12-05 06:07:10|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7165.8|7150.8|0
1733378840000|2024-12-05 06:07:20|7165.8|7150.8|7166.3|7151.3|7166.3|7151.3|7165.8|7150.8|0
1733378960000|2024-12-05 06:09:20|||||||||1
1733379120000|2024-12-05 06:12:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|0
1733379290000|2024-12-05 06:14:50|7167.4|7152.4|7167.6|7152.6|7167.6|7152.6|7167.4|7152.4|1
1733379310000|2024-12-05 06:15:10|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733379700000|2024-12-05 06:21:40|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1733379990000|2024-12-05 06:26:30|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380070000|2024-12-05 06:27:50|7168.8|7153.8|7168.9|7153.9|7169.3|7154.3|7168.8|7153.8|1
1733380080000|2024-12-05 06:28:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733380090000|2024-12-05 06:28:10|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380110000|2024-12-05 06:28:30|7168.9|7153.9|7168.8|7153.8|7168.9|7153.9|7168.8|7153.8|0
1733380140000|2024-12-05 06:29:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380150000|2024-12-05 06:29:10|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733380160000|2024-12-05 06:29:20|7169.2|7154.2|7169.3|7154.3|7169.3|7154.3|7169.2|7154.2|0
1733380200000|2024-12-05 06:30:00|7168.8|7153.8|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|0
1733380210000|2024-12-05 06:30:10|7168.9|7153.9|7168.8|7153.8|7168.9|7153.9|7168.8|7153.8|0
1733380260000|2024-12-05 06:31:00|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380310000|2024-12-05 06:31:50|7168.9|7153.9|7168.8|7153.8|7169.3|7154.3|7168.8|7153.8|1
1733380320000|2024-12-05 06:32:00|7169.2|7154.2|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|0
1733380390000|2024-12-05 06:33:10|7168.9|7153.9|7168.8|7153.8|7168.9|7153.9|7168.8|7153.8|0
1733380400000|2024-12-05 06:33:20|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380410000|2024-12-05 06:33:30|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733380430000|2024-12-05 06:33:50|7169.3|7154.3|7168.8|7153.8|7169.3|7154.3|7168.8|7153.8|0
1733380470000|2024-12-05 06:34:30|7168.7|7153.7|7168.3|7153.3|7168.7|7153.7|7168.3|7153.3|1
1733380490000|2024-12-05 06:34:50|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|7169.3|7154.3|0
1733380500000|2024-12-05 06:35:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1733380540000|2024-12-05 06:35:40|||||||||1
1733380670000|2024-12-05 06:37:50|7168.7|7153.7|7169.2|7154.2|7169.2|7154.2|7168.7|7153.7|1
1733380870000|2024-12-05 06:41:10|7169.6|7154.6|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|1
1733380970000|2024-12-05 06:42:50|7168.9|7153.9|7167.8|7152.8|7168.9|7153.9|7167.8|7152.8|1
1733380980000|2024-12-05 06:43:00|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|0
1733380990000|2024-12-05 06:43:10|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1733381030000|2024-12-05 06:43:50|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|1
1733381040000|2024-12-05 06:44:00|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|7167.3|7152.3|0
1733381380000|2024-12-05 06:49:40|7167.7|7152.7|7167.8|7152.8|7167.8|7152.8|7167.7|7152.7|0
1733381400000|2024-12-05 06:50:00|7168.2|7153.2|7169.4|7154.4|7169.4|7154.4|7168.2|7153.2|4
1733381410000|2024-12-05 06:50:10|7169.7|7154.7|7169.8|7154.8|7169.8|7154.8|7169.7|7154.7|0
1733381510000|2024-12-05 06:51:50|7169.7|7154.7|7168.9|7153.9|7169.7|7154.7|7168.9|7153.9|2
1733381520000|2024-12-05 06:52:00|7168.8|7153.8|7168.7|7153.7|7169.2|7154.2|7168.4|7153.4|0
1733381550000|2024-12-05 06:52:30|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733381600000|2024-12-05 06:53:20|7168.3|7153.3|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|1
1733381610000|2024-12-05 06:53:30|7167.3|7152.3|7166.8|7151.8|7167.3|7152.3|7166.8|7151.8|0
1733381640000|2024-12-05 06:54:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|0
1733381680000|2024-12-05 06:54:40|7166.7|7151.7|7168.3|7153.3|7168.3|7153.3|7166.7|7151.7|2
1733381690000|2024-12-05 06:54:50|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|1
1733381700000|2024-12-05 06:55:00|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|1
1733381720000|2024-12-05 06:55:20|7167.3|7152.3|7168.3|7153.3|7168.3|7153.3|7167.3|7152.3|1
1733381740000|2024-12-05 06:55:40|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|7167.8|7152.8|0
1733381770000|2024-12-05 06:56:10|7167.3|7152.3|7166.8|7151.8|7167.3|7152.3|7166.3|7151.3|1
1733381860000|2024-12-05 06:57:40|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1733381870000|2024-12-05 06:57:50|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|0
1733381880000|2024-12-05 06:58:00|7166.4|7151.4|7165.9|7150.9|7167.4|7152.4|7165.9|7150.9|1
1733381900000|2024-12-05 06:58:20|7166.3|7151.3|7166.4|7151.4|7166.4|7151.4|7166.3|7151.3|1
1733381910000|2024-12-05 06:58:30|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.4|7151.4|0
1733381950000|2024-12-05 06:59:10|7167.3|7152.3|7167.4|7152.4|7167.4|7152.4|7167.3|7152.3|0
1733381980000|2024-12-05 06:59:40|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1733381990000|2024-12-05 06:59:50|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1733382000000|2024-12-05 07:00:00|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|0
1733382080000|2024-12-05 07:01:20|7167.8|7152.8|7167.9|7152.9|7167.9|7152.9|7167.8|7152.8|0
1733382110000|2024-12-05 07:01:50|7168.3|7153.3|7168.4|7153.4|7168.4|7153.4|7168.3|7153.3|0
1733382180000|2024-12-05 07:03:00|7167.9|7152.9|7167.4|7152.4|7167.9|7152.9|7167.4|7152.4|2
1733382230000|2024-12-05 07:03:50|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1733382280000|2024-12-05 07:04:40|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|0
1733382300000|2024-12-05 07:05:00|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1733382320000|2024-12-05 07:05:20|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|0
1733382420000|2024-12-05 07:07:00|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|0
1733382460000|2024-12-05 07:07:40|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|1
1733382480000|2024-12-05 07:08:00|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|7166.9|7151.9|1
1733382540000|2024-12-05 07:09:00|7167.3|7152.3|7169|7154|7169|7154|7167.3|7152.3|1
1733382560000|2024-12-05 07:09:20|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733382670000|2024-12-05 07:11:10|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733382720000|2024-12-05 07:12:00|7169.3|7154.3|7169.4|7154.4|7169.4|7154.4|7169.3|7154.3|0
1733382740000|2024-12-05 07:12:20|7169|7154|7169|7154|7169|7154|7169|7154|0
1733382750000|2024-12-05 07:12:30|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733382780000|2024-12-05 07:13:00|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733382810000|2024-12-05 07:13:30|7168.9|7153.9|7169.4|7154.4|7169.4|7154.4|7168.9|7153.9|3
1733382880000|2024-12-05 07:14:40|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|0
1733382890000|2024-12-05 07:14:50|||||||||1
1733382900000|2024-12-05 07:15:00|||||||||1
1733382930000|2024-12-05 07:15:30|7170|7155|7170.4|7155.4|7170.4|7155.4|7170|7155|1
1733382940000|2024-12-05 07:15:40|||||||||1
1733383050000|2024-12-05 07:17:30|7172.8|7157.8|7172.8|7157.8|7173.2|7158.2|7172.8|7157.8|1
1733383060000|2024-12-05 07:17:40|7173.2|7158.2|7172.8|7157.8|7173.2|7158.2|7172.8|7157.8|0
1733383070000|2024-12-05 07:17:50|7173.2|7158.2|7172.8|7157.8|7173.2|7158.2|7172.8|7157.8|0
1733383080000|2024-12-05 07:18:00|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|0
1733383090000|2024-12-05 07:18:10|7172.6|7157.6|7172.7|7157.7|7172.7|7157.7|7172.6|7157.6|3
1733383100000|2024-12-05 07:18:20|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1733383130000|2024-12-05 07:18:50|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733383190000|2024-12-05 07:19:50|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|7170.9|7155.9|1
1733383310000|2024-12-05 07:21:50|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|1
1733383330000|2024-12-05 07:22:10|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733383380000|2024-12-05 07:23:00|7169.9|7154.9|7171.8|7156.8|7171.8|7156.8|7169.9|7154.9|1
1733383410000|2024-12-05 07:23:30|7171.7|7156.7|7171.3|7156.3|7171.7|7156.7|7171.3|7156.3|1
1733383420000|2024-12-05 07:23:40|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733383440000|2024-12-05 07:24:00|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|7170.6|7155.6|1
1733383450000|2024-12-05 07:24:10|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733383480000|2024-12-05 07:24:40|||||||||1
1733383490000|2024-12-05 07:24:50|7169.5|7154.5|7169.3|7154.3|7169.5|7154.5|7168.9|7153.9|0
1733383560000|2024-12-05 07:26:00|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733383620000|2024-12-05 07:27:00|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|7168.3|7153.3|0
1733383680000|2024-12-05 07:28:00|7168|7153|7168.8|7153.8|7168.8|7153.8|7167.9|7152.9|1
1733383690000|2024-12-05 07:28:10|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733383740000|2024-12-05 07:29:00|7169|7154|7169.9|7154.9|7169.9|7154.9|7169|7154|1
1733383780000|2024-12-05 07:29:40|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733383850000|2024-12-05 07:30:50|7169.4|7154.4|7170.3|7155.3|7170.3|7155.3|7169.4|7154.4|0
1733383860000|2024-12-05 07:31:00|7171.1|7156.1|7169.4|7154.4|7171.3|7156.3|7169.4|7154.4|2
1733383910000|2024-12-05 07:31:50|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1733383960000|2024-12-05 07:32:40|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733384110000|2024-12-05 07:35:10|7169.3|7154.3|7168.4|7153.4|7169.3|7154.3|7168.3|7153.3|1
1733384170000|2024-12-05 07:36:10|||||||||1
1733384220000|2024-12-05 07:37:00|7167.4|7152.4|7167.4|7152.4|7167.8|7152.8|7167.4|7152.4|0
1733384230000|2024-12-05 07:37:10|7168.2|7153.2|7168.4|7153.4|7168.4|7153.4|7168.2|7153.2|0
1733384260000|2024-12-05 07:37:40|7167.4|7152.4|7166.9|7151.9|7167.4|7152.4|7166.9|7151.9|1
1733384280000|2024-12-05 07:38:00|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|1
1733384390000|2024-12-05 07:39:50|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1733384420000|2024-12-05 07:40:20|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1733384430000|2024-12-05 07:40:30|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|7165.9|7150.9|1
1733384520000|2024-12-05 07:42:00|7166.2|7151.2|7167.4|7152.4|7167.4|7152.4|7166.2|7151.2|1
1733384530000|2024-12-05 07:42:10|7167.8|7152.8|7167.9|7152.9|7168.2|7153.2|7167.8|7152.8|0
1733384540000|2024-12-05 07:42:20|7168.3|7153.3|7169.4|7154.4|7169.4|7154.4|7168.3|7153.3|1
1733384580000|2024-12-05 07:43:00|7168.9|7153.9|7169.3|7154.3|7169.3|7154.3|7168.9|7153.9|0
1733384590000|2024-12-05 07:43:10|7168.9|7153.9|7169.4|7154.4|7169.4|7154.4|7168.9|7153.9|0
1733384610000|2024-12-05 07:43:30|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|7168.9|7153.9|0
1733384630000|2024-12-05 07:43:50|7168.5|7153.5|7167.4|7152.4|7168.5|7153.5|7167.4|7152.4|0
1733384650000|2024-12-05 07:44:10|7169.2|7154.2|7169.8|7154.8|7169.8|7154.8|7169.2|7154.2|2
1733384680000|2024-12-05 07:44:40|7169.9|7154.9|7171.2|7156.2|7171.2|7156.2|7169.9|7154.9|0
1733384700000|2024-12-05 07:45:00|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1733384720000|2024-12-05 07:45:20|7171.7|7156.7|7171.5|7156.5|7172.3|7157.3|7171.5|7156.5|3
1733384730000|2024-12-05 07:45:30|7171.3|7156.3|7171.8|7156.8|7171.8|7156.8|7171.3|7156.3|0
1733384750000|2024-12-05 07:45:50|7171.4|7156.4|7171.4|7156.4|7171.8|7156.8|7171.4|7156.4|0
1733384760000|2024-12-05 07:46:00|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|7171.3|7156.3|0
1733385200000|2024-12-05 07:53:20|7171.1|7156.1|7170.7|7155.7|7171.1|7156.1|7170.7|7155.7|2
1733385240000|2024-12-05 07:54:00|7169.8|7154.8|7169.3|7154.3|7169.8|7154.8|7169.3|7154.3|2
1733385250000|2024-12-05 07:54:10|7168.8|7153.8|7170.4|7155.4|7170.8|7155.8|7168.8|7153.8|1
1733385260000|2024-12-05 07:54:20|7170.6|7155.6|7170.8|7155.8|7170.8|7155.8|7170.6|7155.6|0
1733385270000|2024-12-05 07:54:30|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|7170.4|7155.4|0
1733385280000|2024-12-05 07:54:40|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.4|7155.4|0
1733385290000|2024-12-05 07:54:50|7170.4|7155.4|7170.4|7155.4|7170.8|7155.8|7170.4|7155.4|0
1733385300000|2024-12-05 07:55:00|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|0
1733385340000|2024-12-05 07:55:40|7172.1|7157.1|7172.8|7157.8|7172.8|7157.8|7172.1|7157.1|0
1733385350000|2024-12-05 07:55:50|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|0
1733385370000|2024-12-05 07:56:10|7172.6|7157.6|7172.2|7157.2|7172.6|7157.6|7172.2|7157.2|0
1733385500000|2024-12-05 07:58:20|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|7172.6|7157.6|0
1733385510000|2024-12-05 07:58:30|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|7172.2|7157.2|0
1733385540000|2024-12-05 07:59:00|7172.6|7157.6|7172.2|7157.2|7172.6|7157.6|7172.2|7157.2|0
1733385560000|2024-12-05 07:59:20|7172.5|7157.5|7172.8|7157.8|7172.8|7157.8|7172.5|7157.5|1
1733385570000|2024-12-05 07:59:30|7172.9|7157.9|7172.1|7157.1|7172.9|7157.9|7172.1|7157.1|1
1733385580000|2024-12-05 07:59:40|7171.6|7156.6|7172.2|7157.2|7172.2|7157.2|7171.6|7156.6|0
1733385600000|2024-12-05 08:00:00|7171.4|7156.4|7171.2|7156.2|7171.4|7156.4|7171.2|7156.2|0
1733385610000|2024-12-05 08:00:10|7171.1|7156.1|7169.3|7154.3|7171.1|7156.1|7169.3|7154.3|2
1733385620000|2024-12-05 08:00:20|7169.8|7154.8|7168.8|7153.8|7169.8|7154.8|7168.8|7153.8|0
1733385630000|2024-12-05 08:00:30|7168.9|7153.9|7170.3|7155.3|7170.3|7155.3|7168.9|7153.9|1
1733385660000|2024-12-05 08:01:00|7169.4|7154.4|7169.8|7154.8|7169.8|7154.8|7169.4|7154.4|0
1733385670000|2024-12-05 08:01:10|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|7169.4|7154.4|0
1733385720000|2024-12-05 08:02:00|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|7168.8|7153.8|0
1733385760000|2024-12-05 08:02:40|7169.2|7154.2|7169.4|7154.4|7169.4|7154.4|7169.2|7154.2|0
1733385790000|2024-12-05 08:03:10|7169|7154|7168.9|7153.9|7169|7154|7168.9|7153.9|0
1733385800000|2024-12-05 08:03:20|7169.4|7154.4|7172.3|7157.3|7172.3|7157.3|7169.4|7154.4|4
1733385820000|2024-12-05 08:03:40|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|0
1733385830000|2024-12-05 08:03:50|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|7172.4|7157.4|0
1733385880000|2024-12-05 08:04:40|7173.3|7158.3|7173.3|7158.3|7173.8|7158.8|7173.3|7158.3|1
1733385890000|2024-12-05 08:04:50|7173.8|7158.8|7173.3|7158.3|7173.8|7158.8|7173.3|7158.3|0
1733385900000|2024-12-05 08:05:00|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|7173.8|7158.8|0
1733385990000|2024-12-05 08:06:30|7174.2|7159.2|7177.1|7162.1|7177.1|7162.1|7174.2|7159.2|4
1733386010000|2024-12-05 08:06:50|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1733386020000|2024-12-05 08:07:00|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1733386030000|2024-12-05 08:07:10|7175.2|7160.2|7174.6|7159.6|7175.2|7160.2|7174.2|7159.2|0
1733386060000|2024-12-05 08:07:40|7175.6|7160.6|7175.3|7160.3|7175.6|7160.6|7175.3|7160.3|1
1733386080000|2024-12-05 08:08:00|7175.2|7160.2|7177.1|7162.1|7177.1|7162.1|7175.2|7160.2|1
1733386100000|2024-12-05 08:08:20|||||||||1
1733386200000|2024-12-05 08:10:00|7176.7|7161.7|7177.1|7162.1|7177.1|7162.1|7176.7|7161.7|0
1733386220000|2024-12-05 08:10:20|7176.7|7161.7|7177.6|7162.6|7177.6|7162.6|7176.7|7161.7|0
1733386280000|2024-12-05 08:11:20|7178.1|7163.1|7179.8|7164.8|7180.2|7165.2|7178.1|7163.1|3
1733386290000|2024-12-05 08:11:30|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1733386300000|2024-12-05 08:11:40|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|7179.2|7164.2|0
1733386340000|2024-12-05 08:12:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|1
1733386370000|2024-12-05 08:12:50|7179.3|7164.3|7179.2|7164.2|7179.3|7164.3|7179.2|7164.2|0
1733386400000|2024-12-05 08:13:20|7179.6|7164.6|7178.7|7163.7|7179.9|7164.9|7178.7|7163.7|2
1733386450000|2024-12-05 08:14:10|7179.1|7164.1|7179.2|7164.2|7179.2|7164.2|7179.1|7164.1|0
1733386460000|2024-12-05 08:14:20|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|7179.7|7164.7|0
1733386470000|2024-12-05 08:14:30|7179.2|7164.2|7179.7|7164.7|7179.7|7164.7|7179.2|7164.2|0
1733386500000|2024-12-05 08:15:00|7179.2|7164.2|7179.7|7164.7|7179.7|7164.7|7179.2|7164.2|0
1733386530000|2024-12-05 08:15:30|7182.9|7167.9|7185.1|7170.1|7185.1|7170.1|7182.9|7167.9|31
1733386570000|2024-12-05 08:16:10|7184.7|7169.7|7183.7|7168.7|7184.7|7169.7|7183.7|7168.7|2
1733386580000|2024-12-05 08:16:20|7184.2|7169.2|7183.7|7168.7|7184.2|7169.2|7183.7|7168.7|0
1733386650000|2024-12-05 08:17:30|7187.5|7172.5|7187.6|7172.6|7187.6|7172.6|7187.1|7172.1|29
1733386660000|2024-12-05 08:17:40|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|1
1733386680000|2024-12-05 08:18:00|7188|7173|7191.5|7176.5|7192.5|7177.5|7188|7173|16
1733386690000|2024-12-05 08:18:10|7192|7177|7194|7179|7194.3|7179.3|7191.5|7176.5|10
1733386700000|2024-12-05 08:18:20|7193.5|7178.5|7192.5|7177.5|7193.5|7178.5|7192.5|7177.5|1
1733386710000|2024-12-05 08:18:30|7192|7177|7193|7178|7193|7178|7192|7177|1
1733386720000|2024-12-05 08:18:40|7192|7177|7193|7178|7193|7178|7192|7177|1
1733386730000|2024-12-05 08:18:50|7192.5|7177.5|7191|7176|7192.5|7177.5|7191|7176|20
1733386760000|2024-12-05 08:19:20|7190.1|7175.1|7190.5|7175.5|7190.5|7175.5|7190.1|7175.1|2
1733386780000|2024-12-05 08:19:40|7190|7175|7190|7175|7190|7175|7190|7175|1
1733386790000|2024-12-05 08:19:50|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1733386800000|2024-12-05 08:20:00|7190|7175|7190.4|7175.4|7190.4|7175.4|7190|7175|1
1733386850000|2024-12-05 08:20:50|7190.8|7175.8|7191|7176|7191|7176|7190.8|7175.8|0
1733386930000|2024-12-05 08:22:10|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|0
1733386960000|2024-12-05 08:22:40|7191|7176|7191|7176|7191|7176|7191|7176|0
1733387010000|2024-12-05 08:23:30|7191.4|7176.4|7191.9|7176.9|7192.3|7177.3|7191.4|7176.4|1
1733387020000|2024-12-05 08:23:40|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1733387050000|2024-12-05 08:24:10|7191.9|7176.9|7192.3|7177.3|7192.3|7177.3|7191.9|7176.9|0
1733387060000|2024-12-05 08:24:20|7191.9|7176.9|7191.9|7176.9|7192.3|7177.3|7191.9|7176.9|0
1733387070000|2024-12-05 08:24:30|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1733387090000|2024-12-05 08:24:50|7191.9|7176.9|7191.9|7176.9|7192.3|7177.3|7191.9|7176.9|0
1733387100000|2024-12-05 08:25:00|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7191.9|7176.9|1
1733387160000|2024-12-05 08:26:00|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|7192.8|7177.8|0
1733387210000|2024-12-05 08:26:50|||||||||1
1733387220000|2024-12-05 08:27:00|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1733387230000|2024-12-05 08:27:10|7191|7176|7191|7176|7191|7176|7191|7176|6
1733387240000|2024-12-05 08:27:20|7190.6|7175.6|7190.6|7175.6|7191.1|7176.1|7190.6|7175.6|0
1733387330000|2024-12-05 08:28:50|7189.5|7174.5|7189.6|7174.6|7190|7175|7189.5|7174.5|4
1733387350000|2024-12-05 08:29:10|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1733387390000|2024-12-05 08:29:50|7189.9|7174.9|7190|7175|7190|7175|7189.9|7174.9|0
1733387410000|2024-12-05 08:30:10|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|7190.1|7175.1|0
1733387420000|2024-12-05 08:30:20|7190|7175|7191|7176|7191|7176|7190|7175|1
1733387450000|2024-12-05 08:30:50|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733387490000|2024-12-05 08:31:30|7190|7175|7190|7175|7190|7175|7190|7175|0
1733387520000|2024-12-05 08:32:00|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733387530000|2024-12-05 08:32:10|7190|7175|7190.4|7175.4|7190.4|7175.4|7190|7175|0
1733387540000|2024-12-05 08:32:20|7190|7175|7190.4|7175.4|7190.4|7175.4|7190|7175|0
1733387550000|2024-12-05 08:32:30|7190|7175|7190.4|7175.4|7190.4|7175.4|7190|7175|0
1733387740000|2024-12-05 08:35:40|7190|7175|7189|7174|7190|7175|7189|7174|1
1733387770000|2024-12-05 08:36:10|||||||||2
1733387870000|2024-12-05 08:37:50|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189|7174|1
1733387880000|2024-12-05 08:38:00|7190.3|7175.3|7190.5|7175.5|7190.5|7175.5|7190|7175|2
1733387890000|2024-12-05 08:38:10|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|7190.9|7175.9|2
1733387910000|2024-12-05 08:38:30|7191|7176|7191|7176|7191|7176|7191|7176|0
1733387990000|2024-12-05 08:39:50|7190.4|7175.4|7190|7175|7190.4|7175.4|7190|7175|0
1733388180000|2024-12-05 08:43:00|7189.5|7174.5|7189.9|7174.9|7189.9|7174.9|7189.5|7174.5|0
1733388190000|2024-12-05 08:43:10|7190|7175|7190|7175|7190|7175|7190|7175|0
1733388230000|2024-12-05 08:43:50|7189.6|7174.6|7189.5|7174.5|7189.6|7174.6|7189.5|7174.5|0
1733388290000|2024-12-05 08:44:50|7189.9|7174.9|7190|7175|7190|7175|7189.5|7174.5|0
1733388300000|2024-12-05 08:45:00|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|7189.5|7174.5|0
1733388350000|2024-12-05 08:45:50|7188.6|7173.6|7188.9|7173.9|7188.9|7173.9|7188.5|7173.5|0
1733388360000|2024-12-05 08:46:00|7188.5|7173.5|7188.4|7173.4|7188.5|7173.5|7187.9|7172.9|0
1733388410000|2024-12-05 08:46:50|7187|7172|7187.4|7172.4|7187.4|7172.4|7187|7172|2
1733388470000|2024-12-05 08:47:50|7188|7173|7188|7173|7188|7173|7188|7173|0
1733388510000|2024-12-05 08:48:30|7189|7174|7189|7174|7189|7174|7189|7174|1
1733388530000|2024-12-05 08:48:50|7188.6|7173.6|7188.5|7173.5|7188.6|7173.6|7188.5|7173.5|0
1733388550000|2024-12-05 08:49:10|7188.9|7173.9|7188.5|7173.5|7189.4|7174.4|7188.5|7173.5|0
1733388560000|2024-12-05 08:49:20|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|0
1733388600000|2024-12-05 08:50:00|7189.7|7174.7|7190.4|7175.4|7190.4|7175.4|7189.7|7174.7|0
1733388630000|2024-12-05 08:50:30|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1733388690000|2024-12-05 08:51:30|7191|7176|7189.5|7174.5|7191|7176|7189.5|7174.5|4
1733388700000|2024-12-05 08:51:40|7190|7175|7190.5|7175.5|7190.5|7175.5|7190|7175|2
1733388730000|2024-12-05 08:52:10|7191|7176|7190.5|7175.5|7191|7176|7190.5|7175.5|0
1733388750000|2024-12-05 08:52:30|7190.9|7175.9|7190.6|7175.6|7191|7176|7190.6|7175.6|1
1733388760000|2024-12-05 08:52:40|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|0
1733388780000|2024-12-05 08:53:00|7190.9|7175.9|7191|7176|7191|7176|7190.9|7175.9|0
1733388900000|2024-12-05 08:55:00|7192.4|7177.4|7193.3|7178.3|7193.3|7178.3|7192|7177|3
1733388960000|2024-12-05 08:56:00|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1733389050000|2024-12-05 08:57:30|||||||||1
1733389060000|2024-12-05 08:57:40|7191.4|7176.4|7191.4|7176.4|7191.8|7176.8|7191.4|7176.4|3
1733389090000|2024-12-05 08:58:10|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1733389100000|2024-12-05 08:58:20|7190.9|7175.9|7190.8|7175.8|7190.9|7175.9|7190.8|7175.8|0
1733389110000|2024-12-05 08:58:30|7190.9|7175.9|7191.8|7176.8|7191.8|7176.8|7190.9|7175.9|1
1733389140000|2024-12-05 08:59:00|7192.6|7177.6|7192.8|7177.8|7192.8|7177.8|7192.6|7177.6|0
1733389180000|2024-12-05 08:59:40|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|7193.3|7178.3|1
1733389190000|2024-12-05 08:59:50|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1733389220000|2024-12-05 09:00:20|||||||||1
1733389230000|2024-12-05 09:00:30|||||||||1
1733389240000|2024-12-05 09:00:40|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|0
1733389250000|2024-12-05 09:00:50|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|1
1733389260000|2024-12-05 09:01:00|7194.3|7179.3|7193.9|7178.9|7194.3|7179.3|7193.3|7178.3|2
1733389320000|2024-12-05 09:02:00|7193.8|7178.8|7192.8|7177.8|7193.8|7178.8|7192.8|7177.8|2
1733389340000|2024-12-05 09:02:20|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|7192.3|7177.3|0
1733389350000|2024-12-05 09:02:30|7192.4|7177.4|7192.8|7177.8|7192.8|7177.8|7191.8|7176.8|1
1733389380000|2024-12-05 09:03:00|7192.9|7177.9|7193.3|7178.3|7193.3|7178.3|7192.9|7177.9|1
1733389410000|2024-12-05 09:03:30|7193.4|7178.4|7193.3|7178.3|7193.7|7178.7|7193.3|7178.3|1
1733389430000|2024-12-05 09:03:50|7192.7|7177.7|7192.3|7177.3|7192.7|7177.7|7192.3|7177.3|0
1733389450000|2024-12-05 09:04:10|7190.3|7175.3|7189.9|7174.9|7190.3|7175.3|7189.9|7174.9|22
1733389510000|2024-12-05 09:05:10|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|7190.4|7175.4|0
1733389520000|2024-12-05 09:05:20|7192.3|7177.3|7192.8|7177.8|7192.8|7177.8|7192.3|7177.3|1
1733389530000|2024-12-05 09:05:30|||||||||1
1733389560000|2024-12-05 09:06:00|7193.3|7178.3|7194.2|7179.2|7194.2|7179.2|7193.3|7178.3|1
1733389570000|2024-12-05 09:06:10|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|1
1733389590000|2024-12-05 09:06:30|7193.8|7178.8|7194.6|7179.6|7194.6|7179.6|7193.8|7178.8|1
1733389600000|2024-12-05 09:06:40|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1733389650000|2024-12-05 09:07:30|||||||||2
1733389770000|2024-12-05 09:09:30|7195.2|7180.2|7194.8|7179.8|7195.2|7180.2|7194.4|7179.4|1
1733389780000|2024-12-05 09:09:40|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|1
1733389790000|2024-12-05 09:09:50|7194.2|7179.2|7193.8|7178.8|7194.6|7179.6|7193.8|7178.8|3
1733389830000|2024-12-05 09:10:30|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|1
1733389850000|2024-12-05 09:10:50|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|0
1733389870000|2024-12-05 09:11:10|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|7193.8|7178.8|0
1733389970000|2024-12-05 09:12:50|7191.8|7176.8|7192.2|7177.2|7192.2|7177.2|7191.8|7176.8|1
1733389980000|2024-12-05 09:13:00|7192.3|7177.3|7193.1|7178.1|7193.2|7178.2|7191.9|7176.9|1
1733389990000|2024-12-05 09:13:10|7192.7|7177.7|7193.2|7178.2|7193.2|7178.2|7192.7|7177.7|0
1733390010000|2024-12-05 09:13:30|||||||||1
1733390040000|2024-12-05 09:14:00|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1733390070000|2024-12-05 09:14:30|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|1
1733390090000|2024-12-05 09:14:50|7193.8|7178.8|7194.2|7179.2|7194.2|7179.2|7193.8|7178.8|1
1733390100000|2024-12-05 09:15:00|7194.6|7179.6|7194.3|7179.3|7194.6|7179.6|7194.3|7179.3|0
1733390110000|2024-12-05 09:15:10|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1733390120000|2024-12-05 09:15:20|7193.9|7178.9|7193.8|7178.8|7193.9|7178.9|7193.8|7178.8|0
1733390130000|2024-12-05 09:15:30|||||||||1
1733390150000|2024-12-05 09:15:50|||||||||2
1733390160000|2024-12-05 09:16:00|||||||||1
1733390170000|2024-12-05 09:16:10|||||||||4
1733390180000|2024-12-05 09:16:20|7193.3|7178.3|7193.8|7178.8|7193.8|7178.8|7193.3|7178.3|2
1733390190000|2024-12-05 09:16:30|7194.3|7179.3|7193.3|7178.3|7194.3|7179.3|7193.3|7178.3|2
1733390200000|2024-12-05 09:16:40|7193.2|7178.2|7192.8|7177.8|7193.2|7178.2|7192.3|7177.3|1
1733390210000|2024-12-05 09:16:50|7192.4|7177.4|7192.8|7177.8|7192.8|7177.8|7192.3|7177.3|0
1733390220000|2024-12-05 09:17:00|7192.4|7177.4|7192.8|7177.8|7192.8|7177.8|7192.3|7177.3|1
1733390240000|2024-12-05 09:17:20|7194.4|7179.4|7194.8|7179.8|7194.8|7179.8|7194.4|7179.4|2
1733390250000|2024-12-05 09:17:30|||||||||1
1733390310000|2024-12-05 09:18:30|||||||||1
1733390320000|2024-12-05 09:18:40|||||||||1
1733390350000|2024-12-05 09:19:10|||||||||1
1733390370000|2024-12-05 09:19:30|||||||||1
1733390460000|2024-12-05 09:21:00|7195.3|7180.3|7198.1|7183.1|7198.1|7183.1|7195.3|7180.3|9
1733390470000|2024-12-05 09:21:10|||||||||5
1733390480000|2024-12-05 09:21:20|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|7197.6|7182.6|1
1733390500000|2024-12-05 09:21:40|7197.2|7182.2|7197.1|7182.1|7197.2|7182.2|7197.1|7182.1|1
1733390520000|2024-12-05 09:22:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1733390530000|2024-12-05 09:22:10|7196.1|7181.1|7196.5|7181.5|7196.6|7181.6|7196.1|7181.1|0
1733390540000|2024-12-05 09:22:20|7196.6|7181.6|7195.7|7180.7|7196.6|7181.6|7195.7|7180.7|1
1733390580000|2024-12-05 09:23:00|7195.2|7180.2|7192.8|7177.8|7195.2|7180.2|7192.8|7177.8|1
1733390610000|2024-12-05 09:23:30|7193.2|7178.2|7193.3|7178.3|7193.3|7178.3|7193.2|7178.2|0
1733390620000|2024-12-05 09:23:40|7192.9|7177.9|7192.8|7177.8|7192.9|7177.9|7192.8|7177.8|0
1733390710000|2024-12-05 09:25:10|||||||||1
1733390730000|2024-12-05 09:25:30|||||||||1
1733390850000|2024-12-05 09:27:30|7192.9|7177.9|7193.7|7178.7|7193.7|7178.7|7192.9|7177.9|1
1733390900000|2024-12-05 09:28:20|7194.1|7179.1|7194.2|7179.2|7194.2|7179.2|7194.1|7179.1|0
1733390910000|2024-12-05 09:28:30|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|7194.6|7179.6|3
1733390960000|2024-12-05 09:29:20|7194.2|7179.2|7193.3|7178.3|7194.2|7179.2|7193.3|7178.3|4
1733390970000|2024-12-05 09:29:30|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|7192.7|7177.7|1
1733390990000|2024-12-05 09:29:50|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|7190.8|7175.8|3
1733391000000|2024-12-05 09:30:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|1
1733391010000|2024-12-05 09:30:10|7190.8|7175.8|7191.7|7176.7|7191.7|7176.7|7190.8|7175.8|1
1733391020000|2024-12-05 09:30:20|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|7191.3|7176.3|0
1733391030000|2024-12-05 09:30:30|||||||||2
1733391060000|2024-12-05 09:31:00|7191.4|7176.4|7196.1|7181.1|7196.1|7181.1|7191.4|7176.4|6
1733391120000|2024-12-05 09:32:00|||||||||1
1733391200000|2024-12-05 09:33:20|7195.7|7180.7|7196.1|7181.1|7196.1|7181.1|7195.7|7180.7|0
1733391240000|2024-12-05 09:34:00|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|7196.6|7181.6|0
1733391250000|2024-12-05 09:34:10|7197.1|7182.1|7196.6|7181.6|7197.1|7182.1|7196.6|7181.6|0
1733391260000|2024-12-05 09:34:20|7197.1|7182.1|7197.6|7182.6|7197.6|7182.6|7196.7|7181.7|1
1733391280000|2024-12-05 09:34:40|7198.9|7183.9|7198.4|7183.4|7198.9|7183.9|7198.4|7183.4|3
1733391300000|2024-12-05 09:35:00|||||||||2
1733391310000|2024-12-05 09:35:10|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|7197.9|7182.9|0
1733391330000|2024-12-05 09:35:30|||||||||1
1733391360000|2024-12-05 09:36:00|7198|7183|7198|7183|7198|7183|7198|7183|0
1733391380000|2024-12-05 09:36:20|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|7198.5|7183.5|0
1733391400000|2024-12-05 09:36:40|||||||||1
1733391420000|2024-12-05 09:37:00|7199|7184|7198.5|7183.5|7199|7184|7198.5|7183.5|4
1733391440000|2024-12-05 09:37:20|7199|7184|7199|7184|7199|7184|7199|7184|9
1733391450000|2024-12-05 09:37:30|||||||||1
1733391460000|2024-12-05 09:37:40|||||||||3
1733391470000|2024-12-05 09:37:50|7202.4|7187.4|7202.9|7187.9|7203.4|7188.4|7202.4|7187.4|47
1733391480000|2024-12-05 09:38:00|7203.3|7188.3|7202.9|7187.9|7203.3|7188.3|7202.4|7187.4|3
1733391490000|2024-12-05 09:38:10|7203.3|7188.3|7202.9|7187.9|7203.4|7188.4|7202.4|7187.4|3
1733391500000|2024-12-05 09:38:20|7202.4|7187.4|7202.4|7187.4|7202.8|7187.8|7202.3|7187.3|5
1733391510000|2024-12-05 09:38:30|7202.3|7187.3|7202.9|7187.9|7202.9|7187.9|7201.8|7186.8|6
1733391520000|2024-12-05 09:38:40|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|9
1733391530000|2024-12-05 09:38:50|7202|7187|7202.5|7187.5|7202.5|7187.5|7202|7187|12
1733391540000|2024-12-05 09:39:00|7203.3|7188.3|7204|7189|7204|7189|7202.5|7187.5|24
1733391550000|2024-12-05 09:39:10|||||||||2
1733391560000|2024-12-05 09:39:20|||||||||2
1733391570000|2024-12-05 09:39:30|||||||||2
1733391580000|2024-12-05 09:39:40|||||||||1
1733391600000|2024-12-05 09:40:00|7204.5|7189.5|7206.2|7191.2|7206.2|7191.2|7204.5|7189.5|18
1733391610000|2024-12-05 09:40:10|7206.4|7191.4|7205.4|7190.4|7206.4|7191.4|7205|7190|1
1733391620000|2024-12-05 09:40:20|7206.3|7191.3|7205.8|7190.8|7206.3|7191.3|7205.8|7190.8|1
1733391630000|2024-12-05 09:40:30|7206.3|7191.3|7204.9|7189.9|7206.3|7191.3|7204.9|7189.9|1
1733391640000|2024-12-05 09:40:40|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|1
1733391660000|2024-12-05 09:41:00|7205.5|7190.5|7205.4|7190.4|7205.9|7190.9|7205.4|7190.4|11
1733391670000|2024-12-05 09:41:10|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.4|7190.4|1
1733391690000|2024-12-05 09:41:30|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1733391710000|2024-12-05 09:41:50|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|2
1733391740000|2024-12-05 09:42:20|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1733391750000|2024-12-05 09:42:30|7205.5|7190.5|7205.9|7190.9|7205.9|7190.9|7205.5|7190.5|1
1733391810000|2024-12-05 09:43:30|7206.3|7191.3|7205.9|7190.9|7206.3|7191.3|7205.9|7190.9|0
1733391820000|2024-12-05 09:43:40|7205.8|7190.8|7205|7190|7205.8|7190.8|7205|7190|2
1733391830000|2024-12-05 09:43:50|7205.8|7190.8|7205.4|7190.4|7205.8|7190.8|7205.4|7190.4|1
1733391840000|2024-12-05 09:44:00|7205.5|7190.5|7206.3|7191.3|7206.3|7191.3|7205.5|7190.5|4
1733391850000|2024-12-05 09:44:10|7205.9|7190.9|7206.2|7191.2|7206.2|7191.2|7205.3|7190.3|10
1733391860000|2024-12-05 09:44:20|7205.3|7190.3|7206.1|7191.1|7206.1|7191.1|7205.3|7190.3|3
1733391870000|2024-12-05 09:44:30|7205.3|7190.3|7206.3|7191.3|7206.3|7191.3|7205.3|7190.3|3
1733391880000|2024-12-05 09:44:40|7205.8|7190.8|7206.3|7191.3|7206.3|7191.3|7205.8|7190.8|9
1733391890000|2024-12-05 09:44:50|7205.8|7190.8|7206.2|7191.2|7206.2|7191.2|7205.8|7190.8|0
1733391900000|2024-12-05 09:45:00|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7
1733391910000|2024-12-05 09:45:10|7206|7191|7206.3|7191.3|7206.3|7191.3|7206|7191|2
1733391930000|2024-12-05 09:45:30|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|7205.8|7190.8|0
1733391940000|2024-12-05 09:45:40|||||||||1
1733391950000|2024-12-05 09:45:50|7205.3|7190.3|7204.8|7189.8|7205.3|7190.3|7204.8|7189.8|2
1733391960000|2024-12-05 09:46:00|7204.9|7189.9|7205.4|7190.4|7205.4|7190.4|7204.3|7189.3|7
1733391970000|2024-12-05 09:46:10|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|7205.3|7190.3|0
1733391980000|2024-12-05 09:46:20|7205.7|7190.7|7207.9|7192.9|7207.9|7192.9|7205.7|7190.7|33
1733392000000|2024-12-05 09:46:40|7208|7193|7208|7193|7208.4|7193.4|7208|7193|4
1733392010000|2024-12-05 09:46:50|||||||||1
1733392020000|2024-12-05 09:47:00|7208.4|7193.4|7210.9|7195.9|7211.3|7196.3|7208.4|7193.4|12
1733392030000|2024-12-05 09:47:10|7210.5|7195.5|7210.9|7195.9|7210.9|7195.9|7210.5|7195.5|8
1733392050000|2024-12-05 09:47:30|7210.5|7195.5|7210.9|7195.9|7210.9|7195.9|7210.4|7195.4|1
1733392060000|2024-12-05 09:47:40|7211|7196|7210.5|7195.5|7211|7196|7210.5|7195.5|1
1733392070000|2024-12-05 09:47:50|7210.4|7195.4|7210.9|7195.9|7210.9|7195.9|7210.4|7195.4|2
1733392080000|2024-12-05 09:48:00|7211.4|7196.4|7211.9|7196.9|7211.9|7196.9|7211|7196|39
1733392090000|2024-12-05 09:48:10|7211.6|7196.6|7211.9|7196.9|7211.9|7196.9|7211.5|7196.5|11
1733392100000|2024-12-05 09:48:20|||||||||2
1733392110000|2024-12-05 09:48:30|||||||||2
1733392130000|2024-12-05 09:48:50|7212.3|7197.3|7211.9|7196.9|7212.3|7197.3|7211.9|7196.9|1
1733392140000|2024-12-05 09:49:00|7212.3|7197.3|7212.4|7197.4|7212.4|7197.4|7211.9|7196.9|25
1733392150000|2024-12-05 09:49:10|7215.2|7200.2|7215.4|7200.4|7215.4|7200.4|7215.2|7200.2|94
1733392160000|2024-12-05 09:49:20|||||||||2
1733392170000|2024-12-05 09:49:30|||||||||3
1733392180000|2024-12-05 09:49:40|7215.3|7200.3|7213.9|7198.9|7215.3|7200.3|7213.9|7198.9|5
1733392190000|2024-12-05 09:49:50|7214|7199|7214|7199|7214|7199|7214|7199|2
1733392200000|2024-12-05 09:50:00|7213.9|7198.9|7214|7199|7214|7199|7213.9|7198.9|2
1733392220000|2024-12-05 09:50:20|7213.9|7198.9|7214.5|7199.5|7214.5|7199.5|7213.9|7198.9|9
1733392230000|2024-12-05 09:50:30|||||||||6
1733392240000|2024-12-05 09:50:40|7214.4|7199.4|7215.4|7200.4|7215.7|7200.7|7214.4|7199.4|28
1733392250000|2024-12-05 09:50:50|||||||||1
1733392260000|2024-12-05 09:51:00|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.4|7200.4|32
1733392270000|2024-12-05 09:51:10|||||||||1
1733392280000|2024-12-05 09:51:20|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|16
1733392290000|2024-12-05 09:51:30|7214.7|7199.7|7215.1|7200.1|7215.1|7200.1|7214.7|7199.7|1
1733392300000|2024-12-05 09:51:40|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|1
1733392310000|2024-12-05 09:51:50|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|7214.8|7199.8|0
1733392320000|2024-12-05 09:52:00|7215.2|7200.2|7215.2|7200.2|7215.2|7200.2|7214.8|7199.8|5
1733392330000|2024-12-05 09:52:10|7214.8|7199.8|7215.7|7200.7|7215.7|7200.7|7214.8|7199.8|2
1733392350000|2024-12-05 09:52:30|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|7215.8|7200.8|3
1733392360000|2024-12-05 09:52:40|7215.7|7200.7|7216.7|7201.7|7216.7|7201.7|7215.7|7200.7|5
1733392370000|2024-12-05 09:52:50|7216.2|7201.2|7216.6|7201.6|7216.6|7201.6|7216.2|7201.2|2
1733392380000|2024-12-05 09:53:00|7216.7|7201.7|7217.8|7202.8|7217.8|7202.8|7216.7|7201.7|9
1733392390000|2024-12-05 09:53:10|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1733392400000|2024-12-05 09:53:20|7217.3|7202.3|7217.7|7202.7|7217.7|7202.7|7217.3|7202.3|1
1733392420000|2024-12-05 09:53:40|7217.3|7202.3|7216.7|7201.7|7217.3|7202.3|7216.3|7201.3|8
1733392430000|2024-12-05 09:53:50|7216.3|7201.3|7216.2|7201.2|7216.7|7201.7|7215.7|7200.7|2
1733392440000|2024-12-05 09:54:00|7215.8|7200.8|7216.2|7201.2|7216.2|7201.2|7215.8|7200.8|2
1733392450000|2024-12-05 09:54:10|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.2|7201.2|0
1733392460000|2024-12-05 09:54:20|7216.2|7201.2|7216.2|7201.2|7217.2|7202.2|7216.2|7201.2|3
1733392470000|2024-12-05 09:54:30|||||||||1
1733392480000|2024-12-05 09:54:40|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.3|7201.3|0
1733392490000|2024-12-05 09:54:50|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|7217.2|7202.2|4
1733392500000|2024-12-05 09:55:00|7217.3|7202.3|7218.2|7203.2|7218.2|7203.2|7217.3|7202.3|7
1733392510000|2024-12-05 09:55:10|7218.4|7203.4|7220.2|7205.2|7221.8|7206.8|7218.4|7203.4|27
1733392520000|2024-12-05 09:55:20|7219.8|7204.8|7219.2|7204.2|7219.8|7204.8|7219.2|7204.2|1
1733392530000|2024-12-05 09:55:30|7219.6|7204.6|7219.8|7204.8|7219.8|7204.8|7219.6|7204.6|2
1733392540000|2024-12-05 09:55:40|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|7220.2|7205.2|0
1733392560000|2024-12-05 09:56:00|7219.8|7204.8|7220.2|7205.2|7220.2|7205.2|7219.8|7204.8|1
1733392570000|2024-12-05 09:56:10|7220.4|7205.4|7221.2|7206.2|7221.2|7206.2|7220.4|7205.4|3
1733392600000|2024-12-05 09:56:40|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1733392620000|2024-12-05 09:57:00|7219.6|7204.6|7218.4|7203.4|7219.6|7204.6|7218.4|7203.4|5
1733392630000|2024-12-05 09:57:10|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|7218.3|7203.3|0
1733392640000|2024-12-05 09:57:20|||||||||3
1733392650000|2024-12-05 09:57:30|7218.4|7203.4|7218.8|7203.8|7219.2|7204.2|7218.3|7203.3|1
1733392670000|2024-12-05 09:57:50|7219.2|7204.2|7218.2|7203.2|7219.2|7204.2|7217.8|7202.8|2
1733392680000|2024-12-05 09:58:00|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1733392690000|2024-12-05 09:58:10|7217.2|7202.2|7216.8|7201.8|7217.2|7202.2|7216.8|7201.8|3
1733392710000|2024-12-05 09:58:30|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733392720000|2024-12-05 09:58:40|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|7216.8|7201.8|1
1733392740000|2024-12-05 09:59:00|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|7217.6|7202.6|2
1733392750000|2024-12-05 09:59:10|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|7217.7|7202.7|0
1733392760000|2024-12-05 09:59:20|||||||||1
1733392770000|2024-12-05 09:59:30|7216.7|7201.7|7216.6|7201.6|7217|7202|7215.7|7200.7|7
1733392780000|2024-12-05 09:59:40|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|7216.7|7201.7|0
1733392790000|2024-12-05 09:59:50|7216.2|7201.2|7216.2|7201.2|7217.1|7202.1|7216.2|7201.2|2
1733392800000|2024-12-05 10:00:00|7215.8|7200.8|7215.3|7200.3|7215.8|7200.8|7215.3|7200.3|0
1733392820000|2024-12-05 10:00:20|7213.8|7198.8|7213.8|7198.8|7214.3|7199.3|7213.8|7198.8|1
1733392830000|2024-12-05 10:00:30|7213.4|7198.4|7213.2|7198.2|7213.4|7198.4|7213.2|7198.2|1
1733392850000|2024-12-05 10:00:50|7213.6|7198.6|7213.2|7198.2|7213.7|7198.7|7213.2|7198.2|0
1733392890000|2024-12-05 10:01:30|7213.7|7198.7|7213.3|7198.3|7213.7|7198.7|7213.3|7198.3|2
1733392910000|2024-12-05 10:01:50|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|7213.8|7198.8|0
1733392920000|2024-12-05 10:02:00|7214.6|7199.6|7216.2|7201.2|7216.7|7201.7|7214.6|7199.6|7
1733392930000|2024-12-05 10:02:10|7216.3|7201.3|7216.8|7201.8|7216.8|7201.8|7216.3|7201.3|7
1733392940000|2024-12-05 10:02:20|7217.3|7202.3|7217.3|7202.3|7217.8|7202.8|7217|7202|1
1733392960000|2024-12-05 10:02:40|7217.7|7202.7|7217.8|7202.8|7217.8|7202.8|7217.7|7202.7|0
1733392980000|2024-12-05 10:03:00|7218.9|7203.9|7220.2|7205.2|7220.2|7205.2|7218.9|7203.9|6
1733392990000|2024-12-05 10:03:10|7221.2|7206.2|7220.8|7205.8|7221.2|7206.2|7220.8|7205.8|0
1733393000000|2024-12-05 10:03:20|7220.5|7205.5|7219.3|7204.3|7220.5|7205.5|7219.3|7204.3|1
1733393020000|2024-12-05 10:03:40|7219.4|7204.4|7219.3|7204.3|7219.4|7204.4|7219.3|7204.3|3
1733393030000|2024-12-05 10:03:50|7219.2|7204.2|7217.4|7202.4|7219.2|7204.2|7217.4|7202.4|4
1733393040000|2024-12-05 10:04:00|7217.5|7202.5|7220.2|7205.2|7220.2|7205.2|7217.5|7202.5|4
1733393050000|2024-12-05 10:04:10|7219.7|7204.7|7217.8|7202.8|7220.2|7205.2|7213.9|7198.9|8
1733393060000|2024-12-05 10:04:20|7217.9|7202.9|7219.2|7204.2|7219.2|7204.2|7217.9|7202.9|1
1733393080000|2024-12-05 10:04:40|7219.3|7204.3|7219.7|7204.7|7219.7|7204.7|7219.3|7204.3|1
1733393090000|2024-12-05 10:04:50|7219.8|7204.8|7220.2|7205.2|7220.2|7205.2|7219.8|7204.8|1
1733393100000|2024-12-05 10:05:00|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|7218.4|7203.4|5
1733393110000|2024-12-05 10:05:10|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|7215.5|7200.5|12
1733393120000|2024-12-05 10:05:20|7215.3|7200.3|7215.7|7200.7|7215.7|7200.7|7215.3|7200.3|3
1733393130000|2024-12-05 10:05:30|7215.8|7200.8|7215.3|7200.3|7215.8|7200.8|7215.3|7200.3|1
1733393140000|2024-12-05 10:05:40|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|7214.4|7199.4|1
1733393150000|2024-12-05 10:05:50|7212|7197|7212|7197|7212|7197|7212|7197|7
1733393160000|2024-12-05 10:06:00|7211.9|7196.9|7212|7197|7212|7197|7211.9|7196.9|3
1733393190000|2024-12-05 10:06:30|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7210.6|7195.6|6
1733393200000|2024-12-05 10:06:40|7211.9|7196.9|7211.1|7196.1|7211.9|7196.9|7211.1|7196.1|2
1733393210000|2024-12-05 10:06:50|||||||||1
1733393220000|2024-12-05 10:07:00|7211.2|7196.2|7210.6|7195.6|7211.2|7196.2|7209.1|7194.1|15
1733393240000|2024-12-05 10:07:20|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|7211.2|7196.2|1
1733393260000|2024-12-05 10:07:40|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|0
1733393290000|2024-12-05 10:08:10|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|1
1733393330000|2024-12-05 10:08:50|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|7212.6|7197.6|0
1733393350000|2024-12-05 10:09:10|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7211.1|7196.1|7
1733393360000|2024-12-05 10:09:20|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|7211.7|7196.7|4
1733393380000|2024-12-05 10:09:40|||||||||1
1733393390000|2024-12-05 10:09:50|||||||||4
1733393400000|2024-12-05 10:10:00|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|7212.1|7197.1|3
1733393410000|2024-12-05 10:10:10|7212.6|7197.6|7212.5|7197.5|7212.6|7197.6|7212.5|7197.5|2
1733393450000|2024-12-05 10:10:50|7212.2|7197.2|7211|7196|7212.2|7197.2|7211|7196|7
1733393460000|2024-12-05 10:11:00|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|0
1733393480000|2024-12-05 10:11:20|7211|7196|7211|7196|7211|7196|7211|7196|1
1733393490000|2024-12-05 10:11:30|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|7210.9|7195.9|1
1733393550000|2024-12-05 10:12:30|7210.5|7195.5|7207|7192|7210.5|7195.5|7206.1|7191.1|4
1733393560000|2024-12-05 10:12:40|7207.6|7192.6|7208.6|7193.6|7208.6|7193.6|7207.6|7192.6|3
1733393570000|2024-12-05 10:12:50|7209.1|7194.1|7210.9|7195.9|7210.9|7195.9|7209.1|7194.1|4
1733393590000|2024-12-05 10:13:10|7211|7196|7211|7196|7211|7196|7211|7196|0
1733393600000|2024-12-05 10:13:20|||||||||1
1733393620000|2024-12-05 10:13:40|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|7210.6|7195.6|0
1733393630000|2024-12-05 10:13:50|7211|7196|7211|7196|7211|7196|7211|7196|1
1733393640000|2024-12-05 10:14:00|7211.4|7196.4|7210.7|7195.7|7211.4|7196.4|7210.7|7195.7|2
1733393650000|2024-12-05 10:14:10|7211|7196|7211|7196|7211.5|7196.5|7211|7196|0
1733393660000|2024-12-05 10:14:20|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|7211.5|7196.5|0
1733393680000|2024-12-05 10:14:40|7211.9|7196.9|7211|7196|7212.3|7197.3|7211|7196|2
1733393690000|2024-12-05 10:14:50|7211.4|7196.4|7211.5|7196.5|7211.9|7196.9|7211.4|7196.4|2
1733393700000|2024-12-05 10:15:00|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|7211.9|7196.9|1
1733393730000|2024-12-05 10:15:30|||||||||1
1733393740000|2024-12-05 10:15:40|7213|7198|7212.5|7197.5|7213.4|7198.4|7212.5|7197.5|2
1733393750000|2024-12-05 10:15:50|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|7212.8|7197.8|0
1733393760000|2024-12-05 10:16:00|7212|7197|7212.8|7197.8|7212.8|7197.8|7211.9|7196.9|0
1733393770000|2024-12-05 10:16:10|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|7212.9|7197.9|0
1733393850000|2024-12-05 10:17:30|7213.4|7198.4|7212.9|7197.9|7213.4|7198.4|7212.9|7197.9|4
1733393920000|2024-12-05 10:18:40|7212.8|7197.8|7211.9|7196.9|7212.8|7197.8|7211.9|7196.9|1
1733393940000|2024-12-05 10:19:00|7212.1|7197.1|7212.9|7197.9|7212.9|7197.9|7212.1|7197.1|3
1733393980000|2024-12-05 10:19:40|7208.3|7193.3|7208.6|7193.6|7208.6|7193.6|7208.1|7193.1|1
1733393990000|2024-12-05 10:19:50|7209.1|7194.1|7210.4|7195.4|7212|7197|7209.1|7194.1|16
1733394030000|2024-12-05 10:20:30|7210|7195|7209.6|7194.6|7210|7195|7209.6|7194.6|1
1733394040000|2024-12-05 10:20:40|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733394090000|2024-12-05 10:21:30|7208.5|7193.5|7209.9|7194.9|7209.9|7194.9|7208.5|7193.5|2
1733394190000|2024-12-05 10:23:10|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|7209.5|7194.5|0
1733394200000|2024-12-05 10:23:20|7209.4|7194.4|7209|7194|7209.4|7194.4|7208.6|7193.6|2
1733394320000|2024-12-05 10:25:20|7207|7192|7207|7192|7207|7192|7207|7192|1
1733394380000|2024-12-05 10:26:20|||||||||1
1733394390000|2024-12-05 10:26:30|||||||||1
1733394450000|2024-12-05 10:27:30|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1733394460000|2024-12-05 10:27:40|7207.4|7192.4|7206|7191|7207.9|7192.9|7206|7191|3
1733394470000|2024-12-05 10:27:50|7205.1|7190.1|7205.1|7190.1|7205.5|7190.5|7205.1|7190.1|0
1733394480000|2024-12-05 10:28:00|7205.5|7190.5|7205.1|7190.1|7205.5|7190.5|7204.7|7189.7|0
1733394490000|2024-12-05 10:28:10|7204.7|7189.7|7205.1|7190.1|7205.1|7190.1|7204.7|7189.7|0
1733394500000|2024-12-05 10:28:20|7204.7|7189.7|7204.7|7189.7|7205.1|7190.1|7204.7|7189.7|0
1733394520000|2024-12-05 10:28:40|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|0
1733394550000|2024-12-05 10:29:10|7204.1|7189.1|7204.5|7189.5|7204.5|7189.5|7204.1|7189.1|0
1733394560000|2024-12-05 10:29:20|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1733394570000|2024-12-05 10:29:30|7205|7190|7206|7191|7206|7191|7205|7190|3
1733394580000|2024-12-05 10:29:40|7206.9|7191.9|7206.5|7191.5|7206.9|7191.9|7206.5|7191.5|2
1733394590000|2024-12-05 10:29:50|7206.9|7191.9|7206.5|7191.5|7206.9|7191.9|7206.5|7191.5|0
1733394620000|2024-12-05 10:30:20|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1733394630000|2024-12-05 10:30:30|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|7206.5|7191.5|0
1733394680000|2024-12-05 10:31:20|7207|7192|7207|7192|7207|7192|7207|7192|0
1733394730000|2024-12-05 10:32:10|7207.6|7192.6|7208|7193|7208|7193|7207.6|7192.6|2
1733394800000|2024-12-05 10:33:20|7208.4|7193.4|7207|7192|7208.4|7193.4|7207|7192|2
1733394830000|2024-12-05 10:33:50|7207.4|7192.4|7207|7192|7207.4|7192.4|7207|7192|0
1733394850000|2024-12-05 10:34:10|7207.4|7192.4|7206.9|7191.9|7207.4|7192.4|7206.9|7191.9|0
1733394950000|2024-12-05 10:35:50|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1733394960000|2024-12-05 10:36:00|7206|7191|7206.4|7191.4|7206.4|7191.4|7206|7191|1
1733394990000|2024-12-05 10:36:30|7206.5|7191.5|7206.4|7191.4|7206.8|7191.8|7206.4|7191.4|2
1733395000000|2024-12-05 10:36:40|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|0
1733395060000|2024-12-05 10:37:40|7206.4|7191.4|7206.1|7191.1|7206.4|7191.4|7205.9|7190.9|0
1733395080000|2024-12-05 10:38:00|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|7206.6|7191.6|0
1733395090000|2024-12-05 10:38:10|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|2
1733395120000|2024-12-05 10:38:40|7205.8|7190.8|7207.5|7192.5|7207.8|7192.8|7205.8|7190.8|3
1733395130000|2024-12-05 10:38:50|7207.8|7192.8|7207.9|7192.9|7207.9|7192.9|7207.8|7192.8|0
1733395160000|2024-12-05 10:39:20|7208.3|7193.3|7207.5|7192.5|7208.3|7193.3|7207.5|7192.5|1
1733395170000|2024-12-05 10:39:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1733395180000|2024-12-05 10:39:40|7207.2|7192.2|7206|7191|7207.2|7192.2|7206|7191|2
1733395190000|2024-12-05 10:39:50|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1733395210000|2024-12-05 10:40:10|7206|7191|7206|7191|7206|7191|7206|7191|0
1733395240000|2024-12-05 10:40:40|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1733395300000|2024-12-05 10:41:40|||||||||1
1733395370000|2024-12-05 10:42:50|7206|7191|7206|7191|7206|7191|7206|7191|0
1733395380000|2024-12-05 10:43:00|7206.4|7191.4|7206|7191|7206.4|7191.4|7206|7191|0
1733395430000|2024-12-05 10:43:50|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|21
1733395440000|2024-12-05 10:44:00|7208.3|7193.3|7206.2|7191.2|7208.3|7193.3|7206.2|7191.2|4
1733395450000|2024-12-05 10:44:10|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|7206.1|7191.1|0
1733395490000|2024-12-05 10:44:50|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|1
1733395500000|2024-12-05 10:45:00|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1733395510000|2024-12-05 10:45:10|7203.6|7188.6|7203|7188|7203.6|7188.6|7203|7188|1
1733395560000|2024-12-05 10:46:00|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1733395570000|2024-12-05 10:46:10|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|7203.1|7188.1|2
1733395630000|2024-12-05 10:47:10|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1733395680000|2024-12-05 10:48:00|||||||||1
1733395690000|2024-12-05 10:48:10|7203|7188|7203.6|7188.6|7203.6|7188.6|7203|7188|1
1733395700000|2024-12-05 10:48:20|7204|7189|7204.6|7189.6|7205|7190|7204|7189|1
1733395710000|2024-12-05 10:48:30|7205|7190|7204.2|7189.2|7205|7190|7204.2|7189.2|1
1733395740000|2024-12-05 10:49:00|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|7204.1|7189.1|0
1733395750000|2024-12-05 10:49:10|7203.9|7188.9|7202.7|7187.7|7203.9|7188.9|7202.7|7187.7|1
1733395770000|2024-12-05 10:49:30|||||||||9
1733395780000|2024-12-05 10:49:40|||||||||1
1733395790000|2024-12-05 10:49:50|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|7203.6|7188.6|1
1733395800000|2024-12-05 10:50:00|7204.5|7189.5|7204|7189|7204.5|7189.5|7204|7189|1
1733395820000|2024-12-05 10:50:20|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|4
1733395920000|2024-12-05 10:52:00|7203.5|7188.5|7204.4|7189.4|7204.4|7189.4|7203.5|7188.5|2
1733395980000|2024-12-05 10:53:00|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1733396120000|2024-12-05 10:55:20|7205.8|7190.8|7206.9|7191.9|7207.4|7192.4|7205.8|7190.8|1
1733396130000|2024-12-05 10:55:30|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|0
1733396140000|2024-12-05 10:55:40|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|7207.9|7192.9|0
1733396170000|2024-12-05 10:56:10|7208|7193|7208.4|7193.4|7208.4|7193.4|7208|7193|1
1733396210000|2024-12-05 10:56:50|7208.5|7193.5|7210.2|7195.2|7210.2|7195.2|7208.5|7193.5|2
1733396220000|2024-12-05 10:57:00|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|7210.4|7195.4|1
1733396260000|2024-12-05 10:57:40|||||||||1
1733396270000|2024-12-05 10:57:50|7210|7195|7210|7195|7210|7195|7210|7195|1
1733396280000|2024-12-05 10:58:00|7209.1|7194.1|7208.7|7193.7|7209.1|7194.1|7208.7|7193.7|0
1733396290000|2024-12-05 10:58:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|1
1733396350000|2024-12-05 10:59:10|7205.9|7190.9|7206.7|7191.7|7206.7|7191.7|7205.9|7190.9|1
1733396400000|2024-12-05 11:00:00|||||||||1
1733396410000|2024-12-05 11:00:10|7206.4|7191.4|7204.7|7189.7|7206.4|7191.4|7204.7|7189.7|1
1733396470000|2024-12-05 11:01:10|||||||||1
1733396490000|2024-12-05 11:01:30|7205.1|7190.1|7204.7|7189.7|7205.1|7190.1|7204.7|7189.7|0
1733396670000|2024-12-05 11:04:30|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|7205.1|7190.1|0
1733396680000|2024-12-05 11:04:40|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1733396700000|2024-12-05 11:05:00|7206.6|7191.6|7206.7|7191.7|7207.6|7192.6|7206.6|7191.6|2
1733396720000|2024-12-05 11:05:20|7206.3|7191.3|7206.7|7191.7|7206.7|7191.7|7206.3|7191.3|0
1733396730000|2024-12-05 11:05:30|||||||||1
1733396750000|2024-12-05 11:05:50|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|2
1733396760000|2024-12-05 11:06:00|7205.6|7190.6|7203.8|7188.8|7205.6|7190.6|7203.8|7188.8|7
1733396770000|2024-12-05 11:06:10|7204.2|7189.2|7203.8|7188.8|7204.2|7189.2|7203.8|7188.8|0
1733396820000|2024-12-05 11:07:00|||||||||3
1733396830000|2024-12-05 11:07:10|7203.2|7188.2|7203.8|7188.8|7203.8|7188.8|7203.2|7188.2|0
1733396860000|2024-12-05 11:07:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|2
1733396890000|2024-12-05 11:08:10|7202.4|7187.4|7203.2|7188.2|7203.2|7188.2|7202.4|7187.4|3
1733396900000|2024-12-05 11:08:20|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|7203.7|7188.7|0
1733396910000|2024-12-05 11:08:30|7204.8|7189.8|7205.7|7190.7|7205.7|7190.7|7204.8|7189.8|7
1733396920000|2024-12-05 11:08:40|7206.2|7191.2|7205.3|7190.3|7206.2|7191.2|7205.3|7190.3|3
1733396950000|2024-12-05 11:09:10|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1733396960000|2024-12-05 11:09:20|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1733396970000|2024-12-05 11:09:30|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|0
1733396980000|2024-12-05 11:09:40|7206.3|7191.3|7206.7|7191.7|7206.7|7191.7|7206.3|7191.3|1
1733397000000|2024-12-05 11:10:00|7207.6|7192.6|7207.2|7192.2|7207.7|7192.7|7207.2|7192.2|1
1733397010000|2024-12-05 11:10:10|7207.7|7192.7|7208.2|7193.2|7208.2|7193.2|7207.7|7192.7|0
1733397050000|2024-12-05 11:10:50|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|7209.2|7194.2|0
1733397080000|2024-12-05 11:11:20|7211.2|7196.2|7209.7|7194.7|7211.2|7196.2|7209.7|7194.7|55
1733397100000|2024-12-05 11:11:40|7209.2|7194.2|7207.2|7192.2|7209.2|7194.2|7207.2|7192.2|1
1733397120000|2024-12-05 11:12:00|7207.3|7192.3|7205.8|7190.8|7207.3|7192.3|7205.8|7190.8|2
1733397130000|2024-12-05 11:12:10|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1733397140000|2024-12-05 11:12:20|7204.8|7189.8|7204.3|7189.3|7204.8|7189.8|7204.3|7189.3|0
1733397150000|2024-12-05 11:12:30|7204.6|7189.6|7205.3|7190.3|7205.7|7190.7|7204.6|7189.6|1
1733397160000|2024-12-05 11:12:40|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|7205.2|7190.2|0
1733397240000|2024-12-05 11:14:00|||||||||20
1733397250000|2024-12-05 11:14:10|7205.7|7190.7|7205.8|7190.8|7205.8|7190.8|7205.7|7190.7|0
1733397360000|2024-12-05 11:16:00|||||||||7
1733397390000|2024-12-05 11:16:30|7204.9|7189.9|7200.9|7185.9|7204.9|7189.9|7200.8|7185.8|50
1733397400000|2024-12-05 11:16:40|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|7201.4|7186.4|1
1733397410000|2024-12-05 11:16:50|7202.3|7187.3|7202.8|7187.8|7202.8|7187.8|7202.3|7187.3|1
1733397450000|2024-12-05 11:17:30|7202.9|7187.9|7203.3|7188.3|7203.8|7188.8|7202.9|7187.9|1
1733397460000|2024-12-05 11:17:40|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|0
1733397470000|2024-12-05 11:17:50|||||||||1
1733397480000|2024-12-05 11:18:00|7204.3|7189.3|7203.8|7188.8|7204.3|7189.3|7203.8|7188.8|1
1733397490000|2024-12-05 11:18:10|7204.2|7189.2|7204.3|7189.3|7204.3|7189.3|7204.2|7189.2|0
1733397540000|2024-12-05 11:19:00|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|7203.9|7188.9|2
1733397580000|2024-12-05 11:19:40|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|7203.4|7188.4|0
1733397630000|2024-12-05 11:20:30|||||||||1
1733397640000|2024-12-05 11:20:40|7203|7188|7202.9|7187.9|7203|7188|7202.9|7187.9|0
1733397680000|2024-12-05 11:21:20|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|7204.2|7189.2|6
1733397690000|2024-12-05 11:21:30|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|7204.3|7189.3|0
1733397730000|2024-12-05 11:22:10|||||||||1
1733397800000|2024-12-05 11:23:20|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|7203.8|7188.8|1
1733397840000|2024-12-05 11:24:00|7204|7189|7202.9|7187.9|7204.8|7189.8|7202.9|7187.9|4
1733397860000|2024-12-05 11:24:20|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|7203.3|7188.3|1
1733397870000|2024-12-05 11:24:30|7202.4|7187.4|7202.4|7187.4|7202.8|7187.8|7202.4|7187.4|1
1733397900000|2024-12-05 11:25:00|7201.5|7186.5|7201.4|7186.4|7201.5|7186.5|7201.3|7186.3|10
1733397910000|2024-12-05 11:25:10|7200.9|7185.9|7199.6|7184.6|7200.9|7185.9|7199.6|7184.6|2
1733397950000|2024-12-05 11:25:50|7199.8|7184.8|7201.9|7186.9|7201.9|7186.9|7199.8|7184.8|1
1733397960000|2024-12-05 11:26:00|7202.3|7187.3|7202.5|7187.5|7202.5|7187.5|7202.3|7187.3|0
1733397980000|2024-12-05 11:26:20|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|7200.5|7185.5|4
1733398000000|2024-12-05 11:26:40|7200.1|7185.1|7200|7185|7200.1|7185.1|7200|7185|0
1733398060000|2024-12-05 11:27:40|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1733398170000|2024-12-05 11:29:30|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|7199.5|7184.5|2
1733398200000|2024-12-05 11:30:00|7199.8|7184.8|7201.9|7186.9|7201.9|7186.9|7199.8|7184.8|1
1733398210000|2024-12-05 11:30:10|7202|7187|7202|7187|7202|7187|7202|7187|0
1733398240000|2024-12-05 11:30:40|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|7202.5|7187.5|0
1733398290000|2024-12-05 11:31:30|||||||||1
1733398310000|2024-12-05 11:31:50|7204|7189|7203.6|7188.6|7204|7189|7203.5|7188.5|1
1733398320000|2024-12-05 11:32:00|7203.5|7188.5|7203.5|7188.5|7205|7190|7203.1|7188.1|10
1733398410000|2024-12-05 11:33:30|7204|7189|7204|7189|7204|7189|7204|7189|0
1733398420000|2024-12-05 11:33:40|7204.1|7189.1|7204.5|7189.5|7204.5|7189.5|7204.1|7189.1|1
1733398540000|2024-12-05 11:35:40|7204.4|7189.4|7204.1|7189.1|7204.5|7189.5|7204|7189|1
1733398550000|2024-12-05 11:35:50|7204.4|7189.4|7204.5|7189.5|7204.5|7189.5|7204|7189|0
1733398610000|2024-12-05 11:36:50|7204|7189|7204|7189|7204|7189|7204|7189|0
1733398620000|2024-12-05 11:37:00|7203|7188|7203.5|7188.5|7203.5|7188.5|7203|7188|0
1733398630000|2024-12-05 11:37:10|7203|7188|7203.4|7188.4|7203.4|7188.4|7203|7188|0
1733398650000|2024-12-05 11:37:30|7203.5|7188.5|7204.5|7189.5|7204.5|7189.5|7203|7188|1
1733398680000|2024-12-05 11:38:00|7205|7190|7205|7190|7205|7190|7205|7190|0
1733398700000|2024-12-05 11:38:20|7204.9|7189.9|7202.5|7187.5|7204.9|7189.9|7202.5|7187.5|2
1733398740000|2024-12-05 11:39:00|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|7202.9|7187.9|4
1733398750000|2024-12-05 11:39:10|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|7202.4|7187.4|0
1733398790000|2024-12-05 11:39:50|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|7201.9|7186.9|0
1733398820000|2024-12-05 11:40:20|7201.4|7186.4|7199.4|7184.4|7201.4|7186.4|7199.4|7184.4|3
1733398840000|2024-12-05 11:40:40|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|7200.9|7185.9|2
1733398850000|2024-12-05 11:40:50|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|7200.4|7185.4|0
1733398860000|2024-12-05 11:41:00|7200.9|7185.9|7200.5|7185.5|7200.9|7185.9|7200.5|7185.5|0
1733398870000|2024-12-05 11:41:10|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1733398900000|2024-12-05 11:41:40|7199|7184|7199.3|7184.3|7199.4|7184.4|7198.5|7183.5|0
1733398910000|2024-12-05 11:41:50|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.5|7183.5|0
1733398920000|2024-12-05 11:42:00|7198.5|7183.5|7199.8|7184.8|7199.8|7184.8|7198.5|7183.5|0
1733398930000|2024-12-05 11:42:10|7199.4|7184.4|7199.9|7184.9|7200.4|7185.4|7199.4|7184.4|0
1733398940000|2024-12-05 11:42:20|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|7199.4|7184.4|0
1733398950000|2024-12-05 11:42:30|7199|7184|7199.4|7184.4|7199.4|7184.4|7199|7184|0
1733398970000|2024-12-05 11:42:50|7200.2|7185.2|7199.8|7184.8|7200.3|7185.3|7199.8|7184.8|0
1733398980000|2024-12-05 11:43:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1733398990000|2024-12-05 11:43:10|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|7199.9|7184.9|0
1733399000000|2024-12-05 11:43:20|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1733399020000|2024-12-05 11:43:40|7200.4|7185.4|7199.8|7184.8|7200.4|7185.4|7199.4|7184.4|0
1733399030000|2024-12-05 11:43:50|7199.4|7184.4|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|0
1733399040000|2024-12-05 11:44:00|7200.3|7185.3|7201.8|7186.8|7202.3|7187.3|7199.9|7184.9|1
1733399060000|2024-12-05 11:44:20|7201.4|7186.4|7201.8|7186.8|7201.8|7186.8|7201.4|7186.4|0
1733399080000|2024-12-05 11:44:40|7202.6|7187.6|7202.8|7187.8|7202.8|7187.8|7202.6|7187.6|0
1733399100000|2024-12-05 11:45:00|7202.9|7187.9|7203.3|7188.3|7203.3|7188.3|7202.9|7187.9|0
1733399110000|2024-12-05 11:45:10|7202.5|7187.5|7202.8|7187.8|7202.8|7187.8|7202.4|7187.4|0
1733399120000|2024-12-05 11:45:20|7202.9|7187.9|7202.9|7187.9|7203.3|7188.3|7202.9|7187.9|1
1733399160000|2024-12-05 11:46:00|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|7199.3|7184.3|1
1733399170000|2024-12-05 11:46:10|7198.9|7183.9|7199.3|7184.3|7199.3|7184.3|7198.9|7183.9|0
1733399190000|2024-12-05 11:46:30|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|7198.9|7183.9|1
1733399270000|2024-12-05 11:47:50|7199.8|7184.8|7200.4|7185.4|7200.4|7185.4|7199.8|7184.8|0
1733399310000|2024-12-05 11:48:30|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|0
1733399380000|2024-12-05 11:49:40|7200.9|7185.9|7203.7|7188.7|7203.7|7188.7|7200.9|7185.9|3
1733399390000|2024-12-05 11:49:50|7205.2|7190.2|7205.7|7190.7|7205.7|7190.7|7205.2|7190.2|24
1733399400000|2024-12-05 11:50:00|||||||||20
1733399410000|2024-12-05 11:50:10|7207.7|7192.7|7208.2|7193.2|7208.2|7193.2|7207.7|7192.7|2
1733399440000|2024-12-05 11:50:40|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|7207.7|7192.7|1
1733399460000|2024-12-05 11:51:00|7207.2|7192.2|7208.1|7193.1|7208.6|7193.6|7207.2|7192.2|1
1733399480000|2024-12-05 11:51:20|7207.7|7192.7|7206.2|7191.2|7207.7|7192.7|7206.2|7191.2|3
1733399520000|2024-12-05 11:52:00|7206.3|7191.3|7205.1|7190.1|7206.3|7191.3|7205.1|7190.1|1
1733399570000|2024-12-05 11:52:50|7205.2|7190.2|7205.7|7190.7|7205.7|7190.7|7205.2|7190.2|2
1733399580000|2024-12-05 11:53:00|7205.3|7190.3|7206.7|7191.7|7206.7|7191.7|7205.3|7190.3|0
1733399590000|2024-12-05 11:53:10|7207.2|7192.2|7207.3|7192.3|7207.3|7192.3|7207.2|7192.2|0
1733399620000|2024-12-05 11:53:40|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1733399650000|2024-12-05 11:54:10|||||||||2
1733399660000|2024-12-05 11:54:20|||||||||3
1733399670000|2024-12-05 11:54:30|||||||||2
1733399710000|2024-12-05 11:55:10|7207.5|7192.5|7206.2|7191.2|7207.5|7192.5|7206.2|7191.2|5
1733399730000|2024-12-05 11:55:30|||||||||1
1733399760000|2024-12-05 11:56:00|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1733399770000|2024-12-05 11:56:10|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|0
1733399790000|2024-12-05 11:56:30|7206.6|7191.6|7206.7|7191.7|7206.7|7191.7|7206.6|7191.6|0
1733399810000|2024-12-05 11:56:50|7206.6|7191.6|7205.8|7190.8|7206.6|7191.6|7205.8|7190.8|1
1733399820000|2024-12-05 11:57:00|||||||||1
1733399840000|2024-12-05 11:57:20|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|7206.2|7191.2|1
1733399850000|2024-12-05 11:57:30|7205.7|7190.7|7206.2|7191.2|7206.2|7191.2|7205.7|7190.7|0
1733399870000|2024-12-05 11:57:50|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|7205.7|7190.7|0
1733399880000|2024-12-05 11:58:00|||||||||1
1733399910000|2024-12-05 11:58:30|7205.3|7190.3|7205.6|7190.6|7205.6|7190.6|7205.2|7190.2|0
1733399930000|2024-12-05 11:58:50|7208|7193|7207.6|7192.6|7208|7193|7207.6|7192.6|1
1733399950000|2024-12-05 11:59:10|7205.6|7190.6|7206.1|7191.1|7206.5|7191.5|7205.6|7190.6|2
1733399960000|2024-12-05 11:59:20|7206.6|7191.6|7206.1|7191.1|7206.6|7191.6|7206.1|7191.1|0
1733399970000|2024-12-05 11:59:30|7206.6|7191.6|7206.1|7191.1|7206.6|7191.6|7206.1|7191.1|0
1733399980000|2024-12-05 11:59:40|7206.6|7191.6|7206.1|7191.1|7206.6|7191.6|7205.7|7190.7|0
1733400000000|2024-12-05 12:00:00|7205.1|7190.1|7209.2|7194.2|7210|7195|7205.1|7190.1|53
1733400010000|2024-12-05 12:00:10|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|7209.1|7194.1|0
1733400030000|2024-12-05 12:00:30|7209.6|7194.6|7210|7195|7210|7195|7209.6|7194.6|0
1733400040000|2024-12-05 12:00:40|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|7210.1|7195.1|0
1733400070000|2024-12-05 12:01:10|7210.2|7195.2|7207.3|7192.3|7210.2|7195.2|7207.3|7192.3|7
1733400080000|2024-12-05 12:01:20|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|7207.8|7192.8|1
1733400090000|2024-12-05 12:01:30|7207.4|7192.4|7208.3|7193.3|7208.3|7193.3|7207.3|7192.3|1
1733400100000|2024-12-05 12:01:40|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|7207.4|7192.4|1
1733400120000|2024-12-05 12:02:00|7206.7|7191.7|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|0
1733400130000|2024-12-05 12:02:10|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|7206.7|7191.7|0
1733400140000|2024-12-05 12:02:20|7205.9|7190.9|7205.8|7190.8|7205.9|7190.9|7205.8|7190.8|0
1733400200000|2024-12-05 12:03:20|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|7206.3|7191.3|0
1733400230000|2024-12-05 12:03:50|7205.8|7190.8|7205.4|7190.4|7206.3|7191.3|7205.4|7190.4|3
1733400250000|2024-12-05 12:04:10|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|7204.9|7189.9|0
1733400290000|2024-12-05 12:04:50|7204.4|7189.4|7204.4|7189.4|7204.8|7189.8|7204.4|7189.4|1
1733400300000|2024-12-05 12:05:00|7205.2|7190.2|7204.9|7189.9|7205.2|7190.2|7204.5|7189.5|3
1733400310000|2024-12-05 12:05:10|7204.5|7189.5|7205.4|7190.4|7205.4|7190.4|7204.5|7189.5|1
1733400350000|2024-12-05 12:05:50|7205.8|7190.8|7205.9|7190.9|7205.9|7190.9|7205.8|7190.8|0
1733400360000|2024-12-05 12:06:00|7206.4|7191.4|7206.9|7191.9|7206.9|7191.9|7206.4|7191.4|0
1733400370000|2024-12-05 12:06:10|7207.3|7192.3|7207.4|7192.4|7207.4|7192.4|7207.3|7192.3|0
1733400380000|2024-12-05 12:06:20|7208|7193|7208|7193|7208|7193|7208|7193|0
1733400390000|2024-12-05 12:06:30|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|7208.4|7193.4|2
1733400400000|2024-12-05 12:06:40|||||||||2
1733400500000|2024-12-05 12:08:20|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.9|7190.9|2
1733400510000|2024-12-05 12:08:30|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1733400580000|2024-12-05 12:09:40|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|1
1733400590000|2024-12-05 12:09:50|7206.8|7191.8|7206|7191|7206.8|7191.8|7206|7191|1
1733400600000|2024-12-05 12:10:00|7206.8|7191.8|7206.5|7191.5|7206.9|7191.9|7206.4|7191.4|0
1733400610000|2024-12-05 12:10:10|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|7206.4|7191.4|0
1733400620000|2024-12-05 12:10:20|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|7206.9|7191.9|0
1733400630000|2024-12-05 12:10:30|7206.4|7191.4|7205.9|7190.9|7206.4|7191.4|7205.5|7190.5|2
1733400640000|2024-12-05 12:10:40|7206|7191|7205.4|7190.4|7206|7191|7205.4|7190.4|2
1733400650000|2024-12-05 12:10:50|7206.2|7191.2|7206.4|7191.4|7206.4|7191.4|7206.2|7191.2|0
1733400660000|2024-12-05 12:11:00|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|7205.9|7190.9|2
1733400670000|2024-12-05 12:11:10|7206|7191|7206|7191|7206|7191|7206|7191|0
1733400680000|2024-12-05 12:11:20|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|7205.5|7190.5|0
1733400700000|2024-12-05 12:11:40|||||||||1
1733400710000|2024-12-05 12:11:50|||||||||1
1733400770000|2024-12-05 12:12:50|||||||||2
1733400840000|2024-12-05 12:14:00|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|7205.6|7190.6|0
1733400860000|2024-12-05 12:14:20|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|7204.6|7189.6|3
1733400900000|2024-12-05 12:15:00|7204.1|7189.1|7203.1|7188.1|7204.1|7189.1|7202.7|7187.7|1
1733400960000|2024-12-05 12:16:00|7203.6|7188.6|7204.1|7189.1|7204.1|7189.1|7203.6|7188.6|0
1733400970000|2024-12-05 12:16:10|7204.3|7189.3|7206|7191|7206|7191|7204.3|7189.3|7
1733400980000|2024-12-05 12:16:20|7205.8|7190.8|7205.5|7190.5|7205.8|7190.8|7205|7190|3
1733401000000|2024-12-05 12:16:40|7205.6|7190.6|7206.7|7191.7|7206.7|7191.7|7205.6|7190.6|2
1733401010000|2024-12-05 12:16:50|7206.3|7191.3|7206.2|7191.2|7206.3|7191.3|7206.2|7191.2|0
1733401030000|2024-12-05 12:17:10|7205.8|7190.8|7205.2|7190.2|7205.8|7190.8|7205.2|7190.2|1
1733401060000|2024-12-05 12:17:40|||||||||1
1733401070000|2024-12-05 12:17:50|7205.7|7190.7|7205.2|7190.2|7205.7|7190.7|7205.2|7190.2|0
1733401120000|2024-12-05 12:18:40|7205.7|7190.7|7204.2|7189.2|7205.7|7190.7|7204.2|7189.2|3
1733401130000|2024-12-05 12:18:50|7204.6|7189.6|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|0
1733401140000|2024-12-05 12:19:00|7204.7|7189.7|7204.2|7189.2|7204.7|7189.7|7204.2|7189.2|0
1733401150000|2024-12-05 12:19:10|7203.2|7188.2|7203.2|7188.2|7203.7|7188.7|7203.2|7188.2|1
1733401170000|2024-12-05 12:19:30|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|0
1733401190000|2024-12-05 12:19:50|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|1
1733401230000|2024-12-05 12:20:30|7201.6|7186.6|7201.2|7186.2|7201.6|7186.6|7201.2|7186.2|12
1733401240000|2024-12-05 12:20:40|7200.8|7185.8|7201.2|7186.2|7201.2|7186.2|7200.8|7185.8|0
1733401250000|2024-12-05 12:20:50|7201.6|7186.6|7201.2|7186.2|7201.6|7186.6|7201.2|7186.2|0
1733401260000|2024-12-05 12:21:00|7201.6|7186.6|7202.1|7187.1|7202.1|7187.1|7201.6|7186.6|0
1733401290000|2024-12-05 12:21:30|7201.7|7186.7|7202.1|7187.1|7202.1|7187.1|7201.7|7186.7|0
1733401350000|2024-12-05 12:22:30|7201.7|7186.7|7202.1|7187.1|7202.1|7187.1|7201.7|7186.7|0
1733401390000|2024-12-05 12:23:10|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|7201.7|7186.7|0
1733401410000|2024-12-05 12:23:30|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|2
1733401420000|2024-12-05 12:23:40|7199.6|7184.6|7199.2|7184.2|7199.6|7184.6|7198.7|7183.7|3
1733401430000|2024-12-05 12:23:50|7198.8|7183.8|7198.2|7183.2|7198.8|7183.8|7198.2|7183.2|0
1733401490000|2024-12-05 12:24:50|7197.4|7182.4|7197.2|7182.2|7197.4|7182.4|7197.2|7182.2|0
1733401510000|2024-12-05 12:25:10|7197.7|7182.7|7199.6|7184.6|7199.7|7184.7|7197.7|7182.7|2
1733401530000|2024-12-05 12:25:30|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|7199.7|7184.7|0
1733401560000|2024-12-05 12:26:00|7201.7|7186.7|7202.2|7187.2|7202.2|7187.2|7201.7|7186.7|2
1733401570000|2024-12-05 12:26:10|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|7202.6|7187.6|0
1733401600000|2024-12-05 12:26:40|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|0
1733401620000|2024-12-05 12:27:00|7203|7188|7202.2|7187.2|7203.2|7188.2|7202.2|7187.2|2
1733401660000|2024-12-05 12:27:40|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|7202.7|7187.7|1
1733401690000|2024-12-05 12:28:10|7202.3|7187.3|7202.2|7187.2|7202.3|7187.3|7202.2|7187.2|0
1733401720000|2024-12-05 12:28:40|7201.2|7186.2|7201.2|7186.2|7201.7|7186.7|7201.2|7186.2|0
1733401740000|2024-12-05 12:29:00|7200.7|7185.7|7200.7|7185.7|7200.7|7185.7|7200.2|7185.2|3
1733401780000|2024-12-05 12:29:40|||||||||2
1733401810000|2024-12-05 12:30:10|7200.2|7185.2|7198.2|7183.2|7200.2|7185.2|7198.2|7183.2|26
1733401850000|2024-12-05 12:30:50|7197.8|7182.8|7198.2|7183.2|7198.2|7183.2|7197.3|7182.3|0
1733401900000|2024-12-05 12:31:40|7197.8|7182.8|7197.7|7182.7|7197.8|7182.8|7197.7|7182.7|0
1733401960000|2024-12-05 12:32:40|7198.2|7183.2|7198.7|7183.7|7198.7|7183.7|7198.2|7183.2|6
1733401980000|2024-12-05 12:33:00|7199.3|7184.3|7199.7|7184.7|7199.7|7184.7|7199.3|7184.3|1
1733401990000|2024-12-05 12:33:10|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|7199.8|7184.8|0
1733402030000|2024-12-05 12:33:50|7199.3|7184.3|7198.7|7183.7|7199.3|7184.3|7198.7|7183.7|2
1733402040000|2024-12-05 12:34:00|||||||||1
1733402060000|2024-12-05 12:34:20|7199.1|7184.1|7198.8|7183.8|7199.2|7184.2|7198.8|7183.8|2
1733402070000|2024-12-05 12:34:30|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1733402080000|2024-12-05 12:34:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1733402090000|2024-12-05 12:34:50|7198.1|7183.1|7197.3|7182.3|7198.1|7183.1|7197.3|7182.3|1
1733402100000|2024-12-05 12:35:00|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1733402110000|2024-12-05 12:35:10|7196.4|7181.4|7196.2|7181.2|7196.4|7181.4|7194.7|7179.7|1
1733402120000|2024-12-05 12:35:20|7195.7|7180.7|7195.3|7180.3|7195.7|7180.7|7195.3|7180.3|0
1733402130000|2024-12-05 12:35:30|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|7195.2|7180.2|0
1733402140000|2024-12-05 12:35:40|||||||||1
1733402150000|2024-12-05 12:35:50|7194.4|7179.4|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|1
1733402160000|2024-12-05 12:36:00|7194.3|7179.3|7194.7|7179.7|7194.7|7179.7|7194.3|7179.3|1
1733402180000|2024-12-05 12:36:20|7194.2|7179.2|7194.7|7179.7|7194.7|7179.7|7194.2|7179.2|0
1733402190000|2024-12-05 12:36:30|7194.3|7179.3|7194.2|7179.2|7194.3|7179.3|7194.2|7179.2|0
1733402250000|2024-12-05 12:37:30|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|7194.3|7179.3|3
1733402260000|2024-12-05 12:37:40|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|7194.2|7179.2|0
1733402290000|2024-12-05 12:38:10|7193.3|7178.3|7193.2|7178.2|7193.6|7178.6|7193.2|7178.2|0
1733402310000|2024-12-05 12:38:30|7193.3|7178.3|7194.2|7179.2|7194.2|7179.2|7193.3|7178.3|2
1733402380000|2024-12-05 12:39:40|||||||||2
1733402410000|2024-12-05 12:40:10|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|7194.7|7179.7|0
1733402420000|2024-12-05 12:40:20|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7196.7|7181.7|1
1733402430000|2024-12-05 12:40:30|7197.2|7182.2|7198.5|7183.5|7198.5|7183.5|7197.2|7182.2|2
1733402440000|2024-12-05 12:40:40|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|7198.7|7183.7|0
1733402470000|2024-12-05 12:41:10|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|7198.6|7183.6|0
1733402480000|2024-12-05 12:41:20|7199.6|7184.6|7200.1|7185.1|7200.1|7185.1|7199.6|7184.6|0
1733402500000|2024-12-05 12:41:40|7200.6|7185.6|7197.2|7182.2|7200.6|7185.6|7197.2|7182.2|13
1733402520000|2024-12-05 12:42:00|||||||||1
1733402560000|2024-12-05 12:42:40|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|7197.1|7182.1|0
1733402590000|2024-12-05 12:43:10|7196.8|7181.8|7197.2|7182.2|7197.2|7182.2|7196.8|7181.8|0
1733402600000|2024-12-05 12:43:20|7196.8|7181.8|7196.7|7181.7|7196.8|7181.8|7196.7|7181.7|0
1733402620000|2024-12-05 12:43:40|7196.2|7181.2|7197.1|7182.1|7197.1|7182.1|7195.2|7180.2|3
1733402630000|2024-12-05 12:43:50|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7196.7|7181.7|1
1733402640000|2024-12-05 12:44:00|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|7197.2|7182.2|0
1733402660000|2024-12-05 12:44:20|7197.1|7182.1|7197.7|7182.7|7198.1|7183.1|7196.7|7181.7|2
1733402680000|2024-12-05 12:44:40|7198.3|7183.3|7198.7|7183.7|7198.7|7183.7|7198.3|7183.3|1
1733402700000|2024-12-05 12:45:00|7199.6|7184.6|7198.7|7183.7|7199.6|7184.6|7198.7|7183.7|0
1733402720000|2024-12-05 12:45:20|7198.3|7183.3|7197.7|7182.7|7198.3|7183.3|7197.5|7182.5|0
1733402740000|2024-12-05 12:45:40|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|7198.2|7183.2|0
1733402770000|2024-12-05 12:46:10|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|7198.3|7183.3|0
1733402790000|2024-12-05 12:46:30|7197.9|7182.9|7197.8|7182.8|7198.2|7183.2|7197.8|7182.8|1
1733402800000|2024-12-05 12:46:40|7196.7|7181.7|7196.7|7181.7|7196.7|7181.7|7196.3|7181.3|0
1733402820000|2024-12-05 12:47:00|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|7195.9|7180.9|0
1733402830000|2024-12-05 12:47:10|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|0
1733402870000|2024-12-05 12:47:50|7196.2|7181.2|7196.2|7181.2|7196.2|7181.2|7195.7|7180.7|0
1733402890000|2024-12-05 12:48:10|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|7196.3|7181.3|0
1733402990000|2024-12-05 12:49:50|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|7195.6|7180.6|2
1733403000000|2024-12-05 12:50:00|7195.1|7180.1|7195.6|7180.6|7195.6|7180.6|7195.1|7180.1|1
1733403010000|2024-12-05 12:50:10|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|7195.1|7180.1|1
1733403020000|2024-12-05 12:50:20|7195|7180|7194.1|7179.1|7195|7180|7194.1|7179.1|1
1733403030000|2024-12-05 12:50:30|7194|7179|7193.6|7178.6|7194|7179|7193.6|7178.6|3
1733403070000|2024-12-05 12:51:10|||||||||1
1733403140000|2024-12-05 12:52:20|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|7192.6|7177.6|0
1733403150000|2024-12-05 12:52:30|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|1
1733403160000|2024-12-05 12:52:40|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|7190.5|7175.5|1
1733403200000|2024-12-05 12:53:20|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|7188.9|7173.9|4
1733403210000|2024-12-05 12:53:30|7188.6|7173.6|7189.1|7174.1|7189.6|7174.6|7188.6|7173.6|0
1733403240000|2024-12-05 12:54:00|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1733403290000|2024-12-05 12:54:50|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|7190.6|7175.6|2
1733403340000|2024-12-05 12:55:40|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|7190.7|7175.7|0
1733403360000|2024-12-05 12:56:00|7189.5|7174.5|7189.9|7174.9|7189.9|7174.9|7189.5|7174.5|1
1733403370000|2024-12-05 12:56:10|7189.5|7174.5|7189.9|7174.9|7189.9|7174.9|7189.5|7174.5|0
1733403380000|2024-12-05 12:56:20|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|7190.3|7175.3|0
1733403390000|2024-12-05 12:56:30|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|2
1733403410000|2024-12-05 12:56:50|7188.8|7173.8|7189.2|7174.2|7189.2|7174.2|7188.8|7173.8|0
1733403420000|2024-12-05 12:57:00|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|7188.8|7173.8|0
1733403430000|2024-12-05 12:57:10|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|0
1733403440000|2024-12-05 12:57:20|7189.8|7174.8|7189.2|7174.2|7189.8|7174.8|7189.2|7174.2|0
1733403450000|2024-12-05 12:57:30|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|1
1733403480000|2024-12-05 12:58:00|7190.1|7175.1|7189.6|7174.6|7190.2|7175.2|7189.6|7174.6|1
1733403490000|2024-12-05 12:58:10|7189.2|7174.2|7189.6|7174.6|7189.6|7174.6|7189.2|7174.2|0
1733403500000|2024-12-05 12:58:20|7189.2|7174.2|7189.3|7174.3|7189.3|7174.3|7188.8|7173.8|0
1733403530000|2024-12-05 12:58:50|7188.3|7173.3|7189.2|7174.2|7189.2|7174.2|7188.3|7173.3|0
1733403540000|2024-12-05 12:59:00|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|7189.3|7174.3|0
1733403550000|2024-12-05 12:59:10|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|7189.2|7174.2|0
1733403590000|2024-12-05 12:59:50|7189.7|7174.7|7189.3|7174.3|7189.7|7174.7|7189.3|7174.3|3
1733403600000|2024-12-05 13:00:00|7189.2|7174.2|7189.8|7174.8|7190.2|7175.2|7188.8|7173.8|3
1733403610000|2024-12-05 13:00:10|7189.7|7174.7|7184.2|7169.2|7190.2|7175.2|7184|7169|12
1733403620000|2024-12-05 13:00:20|7184.7|7169.7|7183.8|7168.8|7184.7|7169.7|7183.8|7168.8|2
1733403630000|2024-12-05 13:00:30|7185.4|7170.4|7189.1|7174.1|7189.6|7174.6|7185.4|7170.4|12
1733403640000|2024-12-05 13:00:40|7189.6|7174.6|7187.7|7172.7|7189.6|7174.6|7187.7|7172.7|1
1733403650000|2024-12-05 13:00:50|7188.7|7173.7|7191.1|7176.1|7191.1|7176.1|7188.7|7173.7|3
1733403660000|2024-12-05 13:01:00|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|7191.6|7176.6|0
1733403670000|2024-12-05 13:01:10|7193.4|7178.4|7194.3|7179.3|7194.3|7179.3|7193.4|7178.4|29
1733403680000|2024-12-05 13:01:20|||||||||2
1733403690000|2024-12-05 13:01:30|7192.9|7177.9|7193.3|7178.3|7193.8|7178.8|7192.9|7177.9|5
1733403700000|2024-12-05 13:01:40|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|7192.4|7177.4|2
1733403710000|2024-12-05 13:01:50|7192|7177|7188.1|7173.1|7192|7177|7187.1|7172.1|10
1733403720000|2024-12-05 13:02:00|7188.5|7173.5|7188.1|7173.1|7188.5|7173.5|7188.1|7173.1|0
1733403730000|2024-12-05 13:02:10|7187.1|7172.1|7187.1|7172.1|7187.5|7172.5|7187.1|7172.1|0
1733403750000|2024-12-05 13:02:30|7187|7172|7185.9|7170.9|7187|7172|7185.9|7170.9|2
1733403760000|2024-12-05 13:02:40|7185.5|7170.5|7184.9|7169.9|7185.5|7170.5|7183.1|7168.1|5
1733403770000|2024-12-05 13:02:50|7184|7169|7184.5|7169.5|7185|7170|7184|7169|0
1733403780000|2024-12-05 13:03:00|||||||||1
1733403790000|2024-12-05 13:03:10|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|0
1733403800000|2024-12-05 13:03:20|7183.1|7168.1|7182.2|7167.2|7183.1|7168.1|7182.2|7167.2|5
1733403810000|2024-12-05 13:03:30|7182.3|7167.3|7186.9|7171.9|7186.9|7171.9|7182.3|7167.3|10
1733403820000|2024-12-05 13:03:40|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|7187.4|7172.4|6
1733403830000|2024-12-05 13:03:50|7188.9|7173.9|7188.4|7173.4|7188.9|7173.9|7188.4|7173.4|3
1733403840000|2024-12-05 13:04:00|7188.5|7173.5|7188.9|7173.9|7188.9|7173.9|7188.5|7173.5|1
1733403850000|2024-12-05 13:04:10|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|0
1733403870000|2024-12-05 13:04:30|7188|7173|7188|7173|7188|7173|7188|7173|2
1733403880000|2024-12-05 13:04:40|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|7187.9|7172.9|1
1733403900000|2024-12-05 13:05:00|7187.5|7172.5|7186.1|7171.1|7187.5|7172.5|7185.6|7170.6|8
1733403910000|2024-12-05 13:05:10|7187|7172|7187|7172|7187|7172|7186.6|7171.6|6
1733403920000|2024-12-05 13:05:20|7186.6|7171.6|7185.9|7170.9|7186.6|7171.6|7185.9|7170.9|0
1733403930000|2024-12-05 13:05:30|7185.5|7170.5|7185|7170|7185.5|7170.5|7185|7170|0
1733403950000|2024-12-05 13:05:50|7183.9|7168.9|7183.2|7168.2|7184.1|7169.1|7183.1|7168.1|1
1733403960000|2024-12-05 13:06:00|7183.1|7168.1|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|0
1733403970000|2024-12-05 13:06:10|7183.2|7168.2|7183.6|7168.6|7183.6|7168.6|7183.1|7168.1|0
1733403980000|2024-12-05 13:06:20|7182.7|7167.7|7183.6|7168.6|7183.6|7168.6|7182.7|7167.7|1
1733404000000|2024-12-05 13:06:40|7183.8|7168.8|7184.6|7169.6|7184.6|7169.6|7183.8|7168.8|2
1733404020000|2024-12-05 13:07:00|7185.6|7170.6|7187|7172|7187|7172|7185.6|7170.6|6
1733404030000|2024-12-05 13:07:10|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|7187.1|7172.1|0
1733404060000|2024-12-05 13:07:40|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|7187.6|7172.6|0
1733404080000|2024-12-05 13:08:00|7187.5|7172.5|7186.1|7171.1|7187.5|7172.5|7186.1|7171.1|1
1733404090000|2024-12-05 13:08:10|7186.5|7171.5|7186.2|7171.2|7186.7|7171.7|7186.2|7171.2|0
1733404110000|2024-12-05 13:08:30|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|7186.1|7171.1|0
1733404120000|2024-12-05 13:08:40|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|7185.7|7170.7|0
1733404130000|2024-12-05 13:08:50|7185.5|7170.5|7184.7|7169.7|7185.5|7170.5|7184.7|7169.7|1
1733404140000|2024-12-05 13:09:00|7183.3|7168.3|7182.7|7167.7|7183.3|7168.3|7182.7|7167.7|3
1733404180000|2024-12-05 13:09:40|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|7179.3|7164.3|9
1733404190000|2024-12-05 13:09:50|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|7178.3|7163.3|15
1733404200000|2024-12-05 13:10:00|7177.9|7162.9|7177.3|7162.3|7177.9|7162.9|7177.3|7162.3|1
1733404220000|2024-12-05 13:10:20|7177.7|7162.7|7178.4|7163.4|7178.9|7163.9|7177.7|7162.7|1
1733404230000|2024-12-05 13:10:30|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|0
1733404240000|2024-12-05 13:10:40|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|7178.9|7163.9|0
1733404260000|2024-12-05 13:11:00|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1733404290000|2024-12-05 13:11:30|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|7179.8|7164.8|0
1733404300000|2024-12-05 13:11:40|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|7179.9|7164.9|0
1733404370000|2024-12-05 13:12:50|7182.4|7167.4|7182.9|7167.9|7184.3|7169.3|7182.4|7167.4|16
1733404380000|2024-12-05 13:13:00|7182.4|7167.4|7186.1|7171.1|7186.1|7171.1|7182.4|7167.4|8
1733404390000|2024-12-05 13:13:10|7185.9|7170.9|7181.3|7166.3|7185.9|7170.9|7181.3|7166.3|7
1733404420000|2024-12-05 13:13:40|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|7180.9|7165.9|0
1733404440000|2024-12-05 13:14:00|7181|7166|7184.8|7169.8|7184.8|7169.8|7181|7166|5
1733404450000|2024-12-05 13:14:10|7185.3|7170.3|7186.8|7171.8|7186.8|7171.8|7185.3|7170.3|1
1733404500000|2024-12-05 13:15:00|7185.8|7170.8|7182.4|7167.4|7185.8|7170.8|7182.4|7167.4|2
1733404510000|2024-12-05 13:15:10|7181.9|7166.9|7181.9|7166.9|7182.2|7167.2|7181.9|7166.9|2
1733404520000|2024-12-05 13:15:20|7181.6|7166.6|7179.9|7164.9|7181.6|7166.6|7179.9|7164.9|1
1733404530000|2024-12-05 13:15:30|7179.4|7164.4|7179|7164|7179.4|7164.4|7179|7164|1
1733404540000|2024-12-05 13:15:40|7178.4|7163.4|7177.9|7162.9|7178.4|7163.4|7177.9|7162.9|0
1733404600000|2024-12-05 13:16:40|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|0
1733404610000|2024-12-05 13:16:50|7179.4|7164.4|7179.9|7164.9|7179.9|7164.9|7179.3|7164.3|2
1733404620000|2024-12-05 13:17:00|7179.8|7164.8|7179|7164|7179.9|7164.9|7178.6|7163.6|3
1733404630000|2024-12-05 13:17:10|7178.5|7163.5|7179|7164|7179|7164|7178.5|7163.5|1
1733404650000|2024-12-05 13:17:30|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|7178.6|7163.6|0
1733404660000|2024-12-05 13:17:40|7178|7163|7178|7163|7178|7163|7178|7163|1
1733404670000|2024-12-05 13:17:50|7177.6|7162.6|7176.1|7161.1|7177.6|7162.6|7176.1|7161.1|1
1733404680000|2024-12-05 13:18:00|7175.6|7160.6|7175.1|7160.1|7176.1|7161.1|7174.6|7159.6|6
1733404690000|2024-12-05 13:18:10|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|7175.6|7160.6|0
1733404700000|2024-12-05 13:18:20|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|7175.1|7160.1|1
1733404720000|2024-12-05 13:18:40|7175|7160|7174.5|7159.5|7175|7160|7174.5|7159.5|6
1733404730000|2024-12-05 13:18:50|7173.5|7158.5|7174|7159|7174|7159|7173.1|7158.1|17
1733404740000|2024-12-05 13:19:00|7173.6|7158.6|7173|7158|7174|7159|7172.6|7157.6|3
1733404800000|2024-12-05 13:20:00|||||||||1
1733404810000|2024-12-05 13:20:10|7172.8|7157.8|7171.5|7156.5|7172.8|7157.8|7171.5|7156.5|13
1733404820000|2024-12-05 13:20:20|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|7171.6|7156.6|3
1733404830000|2024-12-05 13:20:30|7171.7|7156.7|7169.7|7154.7|7172.1|7157.1|7169.7|7154.7|7
1733404840000|2024-12-05 13:20:40|7170.1|7155.1|7170.7|7155.7|7171.5|7156.5|7170.1|7155.1|2
1733404860000|2024-12-05 13:21:00|7170.1|7155.1|7170.3|7155.3|7170.3|7155.3|7169.7|7154.7|1
1733404870000|2024-12-05 13:21:10|7170.4|7155.4|7171.7|7156.7|7171.7|7156.7|7170.4|7155.4|1
1733404880000|2024-12-05 13:21:20|7171.4|7156.4|7169.8|7154.8|7171.4|7156.4|7169.8|7154.8|4
1733404890000|2024-12-05 13:21:30|7169.4|7154.4|7169.7|7154.7|7169.7|7154.7|7169.4|7154.4|1
1733404900000|2024-12-05 13:21:40|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|7169.8|7154.8|0
1733404910000|2024-12-05 13:21:50|7170.2|7155.2|7170.3|7155.3|7170.3|7155.3|7170.2|7155.2|0
1733404920000|2024-12-05 13:22:00|7168.3|7153.3|7168.3|7153.3|7168.7|7153.7|7168.3|7153.3|3
1733404950000|2024-12-05 13:22:30|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|23
1733404960000|2024-12-05 13:22:40|7165.8|7150.8|7165.3|7150.3|7165.8|7150.8|7165.3|7150.3|1
1733404970000|2024-12-05 13:22:50|||||||||1
1733404980000|2024-12-05 13:23:00|7164.3|7149.3|7163.4|7148.4|7164.3|7149.3|7163.4|7148.4|7
1733405000000|2024-12-05 13:23:20|7163|7148|7163|7148|7163|7148|7163|7148|0
1733405010000|2024-12-05 13:23:30|7166.3|7151.3|7165.7|7150.7|7166.3|7151.3|7165.3|7150.3|6
1733405020000|2024-12-05 13:23:40|7166.3|7151.3|7167.4|7152.4|7167.9|7152.9|7166.3|7151.3|1
1733405030000|2024-12-05 13:23:50|7166.4|7151.4|7167.3|7152.3|7167.3|7152.3|7166.4|7151.4|0
1733405040000|2024-12-05 13:24:00|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|2
1733405060000|2024-12-05 13:24:20|7170.5|7155.5|7169.6|7154.6|7170.7|7155.7|7169.6|7154.6|1
1733405070000|2024-12-05 13:24:30|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.3|7154.3|1
1733405090000|2024-12-05 13:24:50|7169.3|7154.3|7169.7|7154.7|7169.7|7154.7|7169.3|7154.3|0
1733405100000|2024-12-05 13:25:00|7169.3|7154.3|7171.7|7156.7|7171.7|7156.7|7169.3|7154.3|10
1733405110000|2024-12-05 13:25:10|7171.3|7156.3|7170.8|7155.8|7171.3|7156.3|7170.8|7155.8|0
1733405120000|2024-12-05 13:25:20|7171.3|7156.3|7171.2|7156.2|7171.7|7156.7|7171.2|7156.2|0
1733405130000|2024-12-05 13:25:30|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|7170.8|7155.8|0
1733405140000|2024-12-05 13:25:40|7169.8|7154.8|7170.7|7155.7|7170.7|7155.7|7169.8|7154.8|1
1733405160000|2024-12-05 13:26:00|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7169.8|7154.8|5
1733405170000|2024-12-05 13:26:10|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7170.8|7155.8|0
1733405180000|2024-12-05 13:26:20|7170.8|7155.8|7170.3|7155.3|7170.8|7155.8|7170.3|7155.3|2
1733405200000|2024-12-05 13:26:40|7170.1|7155.1|7169.8|7154.8|7170.3|7155.3|7169.8|7154.8|2
1733405210000|2024-12-05 13:26:50|7169.9|7154.9|7169.3|7154.3|7170.3|7155.3|7169.3|7154.3|3
1733405220000|2024-12-05 13:27:00|7168.8|7153.8|7166.8|7151.8|7169.2|7154.2|7166.8|7151.8|24
1733405230000|2024-12-05 13:27:10|||||||||1
1733405240000|2024-12-05 13:27:20|7167.7|7152.7|7165.8|7150.8|7167.7|7152.7|7165.8|7150.8|6
1733405250000|2024-12-05 13:27:30|7164.9|7149.9|7166.8|7151.8|7166.8|7151.8|7164.9|7149.9|5
1733405260000|2024-12-05 13:27:40|7167.8|7152.8|7169.8|7154.8|7170.7|7155.7|7167.8|7152.8|3
1733405270000|2024-12-05 13:27:50|7170.3|7155.3|7170.3|7155.3|7171.8|7156.8|7170.3|7155.3|6
1733405280000|2024-12-05 13:28:00|7170.7|7155.7|7170.4|7155.4|7170.8|7155.8|7170.4|7155.4|0
1733405290000|2024-12-05 13:28:10|7169.6|7154.6|7169.3|7154.3|7169.6|7154.6|7169.3|7154.3|0
1733405300000|2024-12-05 13:28:20|7168.8|7153.8|7169.3|7154.3|7169.3|7154.3|7168.8|7153.8|2
1733405310000|2024-12-05 13:28:30|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|2
1733405320000|2024-12-05 13:28:40|7167.8|7152.8|7169.3|7154.3|7169.3|7154.3|7167.8|7152.8|7
1733405330000|2024-12-05 13:28:50|7168.9|7153.9|7169.8|7154.8|7169.8|7154.8|7168.9|7153.9|1
1733405340000|2024-12-05 13:29:00|7169.6|7154.6|7168.8|7153.8|7169.6|7154.6|7168.8|7153.8|3
1733405350000|2024-12-05 13:29:10|7168.4|7153.4|7168.4|7153.4|7168.7|7153.7|7167.8|7152.8|8
1733405360000|2024-12-05 13:29:20|7168.8|7153.8|7168.3|7153.3|7168.8|7153.8|7168.3|7153.3|0
1733405370000|2024-12-05 13:29:30|||||||||3
1733405380000|2024-12-05 13:29:40|7168.5|7153.5|7167.7|7152.7|7169.3|7154.3|7167.7|7152.7|17
1733405390000|2024-12-05 13:29:50|7167.8|7152.8|7168.2|7153.2|7168.2|7153.2|7167.8|7152.8|1
1733405400000|2024-12-05 13:30:00|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|7167.7|7152.7|2
1733405410000|2024-12-05 13:30:10|7167.8|7152.8|7163.8|7148.8|7167.8|7152.8|7161.4|7146.4|69
1733405420000|2024-12-05 13:30:20|7163.4|7148.4|7171.1|7156.1|7171.1|7156.1|7160.4|7145.4|16
1733405430000|2024-12-05 13:30:30|7170.7|7155.7|7164.2|7149.2|7171.6|7156.6|7164.2|7149.2|8
1733405440000|2024-12-05 13:30:40|7163.6|7148.6|7162.6|7147.6|7165.6|7150.6|7162.6|7147.6|18
1733405450000|2024-12-05 13:30:50|7163.6|7148.6|7166|7151|7166|7151|7161.1|7146.1|41
1733405460000|2024-12-05 13:31:00|7165.6|7150.6|7163.6|7148.6|7165.6|7150.6|7163.2|7148.2|3
1733405470000|2024-12-05 13:31:10|7164.8|7149.8|7159.1|7144.1|7165.1|7150.1|7159.1|7144.1|62
1733405480000|2024-12-05 13:31:20|7159.3|7144.3|7159.6|7144.6|7160.1|7145.1|7159.3|7144.3|2
1733405490000|2024-12-05 13:31:30|7160.1|7145.1|7158.2|7143.2|7160.1|7145.1|7158.2|7143.2|4
1733405500000|2024-12-05 13:31:40|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|4
1733405510000|2024-12-05 13:31:50|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|1
1733405520000|2024-12-05 13:32:00|7160.6|7145.6|7163.6|7148.6|7163.6|7148.6|7160.6|7145.6|2
1733405530000|2024-12-05 13:32:10|7163.2|7148.2|7163.1|7148.1|7163.2|7148.2|7163.1|7148.1|0
1733405540000|2024-12-05 13:32:20|7163.2|7148.2|7162.6|7147.6|7163.2|7148.2|7162.6|7147.6|1
1733405550000|2024-12-05 13:32:30|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|7162.1|7147.1|1
1733405560000|2024-12-05 13:32:40|7162.2|7147.2|7163.2|7148.2|7163.2|7148.2|7162.2|7147.2|5
1733405590000|2024-12-05 13:33:10|7161.2|7146.2|7162.6|7147.6|7162.6|7147.6|7160.1|7145.1|8
1733405610000|2024-12-05 13:33:30|7162.7|7147.7|7165.2|7150.2|7165.2|7150.2|7162.7|7147.7|7
1733405620000|2024-12-05 13:33:40|7164.2|7149.2|7164.6|7149.6|7164.6|7149.6|7164.2|7149.2|3
1733405640000|2024-12-05 13:34:00|7164.2|7149.2|7163.2|7148.2|7164.2|7149.2|7163.2|7148.2|1
1733405650000|2024-12-05 13:34:10|7164.2|7149.2|7164.2|7149.2|7164.2|7149.2|7163.7|7148.7|7
1733405660000|2024-12-05 13:34:20|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|4
1733405670000|2024-12-05 13:34:30|||||||||1
1733405680000|2024-12-05 13:34:40|7165.7|7150.7|7167.7|7152.7|7167.7|7152.7|7165.7|7150.7|5
1733405690000|2024-12-05 13:34:50|7168.2|7153.2|7170.6|7155.6|7171.1|7156.1|7168.2|7153.2|10
1733405700000|2024-12-05 13:35:00|7170.5|7155.5|7173.4|7158.4|7173.4|7158.4|7170.5|7155.5|3
1733405710000|2024-12-05 13:35:10|7173.5|7158.5|7174.6|7159.6|7175|7160|7173.5|7158.5|1
1733405720000|2024-12-05 13:35:20|7174.1|7159.1|7172.2|7157.2|7174.1|7159.1|7172.2|7157.2|1
1733405730000|2024-12-05 13:35:30|7172.1|7157.1|7174.5|7159.5|7174.5|7159.5|7171.6|7156.6|4
1733405740000|2024-12-05 13:35:40|7175.3|7160.3|7175.9|7160.9|7175.9|7160.9|7173.7|7158.7|27
1733405750000|2024-12-05 13:35:50|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|0
1733405760000|2024-12-05 13:36:00|7176|7161|7172.6|7157.6|7176|7161|7172.6|7157.6|1
1733405770000|2024-12-05 13:36:10|7172.1|7157.1|7174.5|7159.5|7174.5|7159.5|7171.6|7156.6|29
1733405780000|2024-12-05 13:36:20|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|7173.6|7158.6|1
1733405790000|2024-12-05 13:36:30|7173.2|7158.2|7172.6|7157.6|7173.2|7158.2|7172.6|7157.6|2
1733405800000|2024-12-05 13:36:40|7172|7157|7172|7157|7172|7157|7172|7157|1
1733405810000|2024-12-05 13:36:50|7171.6|7156.6|7169.6|7154.6|7171.6|7156.6|7169.6|7154.6|4
1733405820000|2024-12-05 13:37:00|7169.1|7154.1|7168.6|7153.6|7171.1|7156.1|7168.2|7153.2|27
1733405840000|2024-12-05 13:37:20|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|3
1733405850000|2024-12-05 13:37:30|7168.3|7153.3|7168.7|7153.7|7169.2|7154.2|7167.8|7152.8|2
1733405860000|2024-12-05 13:37:40|7169.6|7154.6|7169.2|7154.2|7169.6|7154.6|7169.2|7154.2|2
1733405870000|2024-12-05 13:37:50|7168.8|7153.8|7168.6|7153.6|7168.8|7153.8|7168.6|7153.6|2
1733405880000|2024-12-05 13:38:00|7168.7|7153.7|7168.2|7153.2|7168.7|7153.7|7168.2|7153.2|9
1733405890000|2024-12-05 13:38:10|7168.7|7153.7|7169.6|7154.6|7169.6|7154.6|7168.7|7153.7|23
1733405900000|2024-12-05 13:38:20|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|7169.2|7154.2|4
1733405910000|2024-12-05 13:38:30|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|7168.7|7153.7|6
1733405920000|2024-12-05 13:38:40|7165.8|7150.8|7165.3|7150.3|7165.8|7150.8|7165.3|7150.3|3
1733405930000|2024-12-05 13:38:50|7165.6|7150.6|7172.2|7157.2|7172.2|7157.2|7165.6|7150.6|60
1733405940000|2024-12-05 13:39:00|7171.7|7156.7|7169.2|7154.2|7171.7|7156.7|7168.8|7153.8|28
1733405950000|2024-12-05 13:39:10|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|7171.7|7156.7|2
1733405960000|2024-12-05 13:39:20|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|7171.2|7156.2|0
1733405970000|2024-12-05 13:39:30|7170.8|7155.8|7171.2|7156.2|7171.2|7156.2|7170.7|7155.7|3
1733405980000|2024-12-05 13:39:40|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|0
1733405990000|2024-12-05 13:39:50|7168.3|7153.3|7167.8|7152.8|7168.3|7153.3|7167.8|7152.8|5
1733406000000|2024-12-05 13:40:00|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|7167.2|7152.2|0
1733406010000|2024-12-05 13:40:10|7166.8|7151.8|7167.2|7152.2|7167.2|7152.2|7166.8|7151.8|1
1733406030000|2024-12-05 13:40:30|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|7166.8|7151.8|0
1733406040000|2024-12-05 13:40:40|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|7166.7|7151.7|3
1733406050000|2024-12-05 13:40:50|7166.8|7151.8|7167.2|7152.2|7167.2|7152.2|7166.8|7151.8|5
1733406070000|2024-12-05 13:41:10|7167.7|7152.7|7170.2|7155.2|7170.2|7155.2|7167.7|7152.7|4
1733406120000|2024-12-05 13:42:00|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|7169.7|7154.7|4
1733406150000|2024-12-05 13:42:30|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|7170.2|7155.2|6
1733406160000|2024-12-05 13:42:40|||||||||2
1733406180000|2024-12-05 13:43:00|||||||||1
1733406190000|2024-12-05 13:43:10|7170.7|7155.7|7169.2|7154.2|7170.7|7155.7|7169.2|7154.2|9
1733406200000|2024-12-05 13:43:20|7169.6|7154.6|7169.2|7154.2|7169.7|7154.7|7169.2|7154.2|0
1733406210000|2024-12-05 13:43:30|7168.9|7153.9|7167.7|7152.7|7168.9|7153.9|7167.7|7152.7|1
1733406220000|2024-12-05 13:43:40|7168.7|7153.7|7169.2|7154.2|7169.7|7154.7|7168.7|7153.7|1
1733406240000|2024-12-05 13:44:00|7167.7|7152.7|7167.7|7152.7|7168.1|7153.1|7167.7|7152.7|1
1733406250000|2024-12-05 13:44:10|||||||||2
1733406260000|2024-12-05 13:44:20|7167.2|7152.2|7170.2|7155.2|7170.2|7155.2|7167.2|7152.2|2
1733406270000|2024-12-05 13:44:30|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|7170.3|7155.3|0
1733406280000|2024-12-05 13:44:40|7171.7|7156.7|7174.8|7159.8|7174.8|7159.8|7171.7|7156.7|10
1733406290000|2024-12-05 13:44:50|7174.3|7159.3|7174.8|7159.8|7175.2|7160.2|7174.3|7159.3|0
1733406300000|2024-12-05 13:45:00|7174.7|7159.7|7171.7|7156.7|7175.2|7160.2|7170.8|7155.8|6
1733406310000|2024-12-05 13:45:10|7175.2|7160.2|7174.7|7159.7|7175.2|7160.2|7174.7|7159.7|3
1733406320000|2024-12-05 13:45:20|7174.3|7159.3|7174.7|7159.7|7174.7|7159.7|7174.2|7159.2|0
1733406330000|2024-12-05 13:45:30|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1733406350000|2024-12-05 13:45:50|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|7174.3|7159.3|1
1733406370000|2024-12-05 13:46:10|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1733406380000|2024-12-05 13:46:20|7174.4|7159.4|7174.8|7159.8|7174.8|7159.8|7174.4|7159.4|1
1733406390000|2024-12-05 13:46:30|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|7175.2|7160.2|0
1733406490000|2024-12-05 13:48:10|7173.8|7158.8|7174.2|7159.2|7174.2|7159.2|7173.3|7158.3|5
1733406500000|2024-12-05 13:48:20|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|7174.7|7159.7|0
1733406510000|2024-12-05 13:48:30|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|1
1733406530000|2024-12-05 13:48:50|||||||||1
1733406540000|2024-12-05 13:49:00|7179.6|7164.6|7181.1|7166.1|7181.5|7166.5|7178.7|7163.7|24
1733406550000|2024-12-05 13:49:10|7180.7|7165.7|7180.7|7165.7|7180.7|7165.7|7179.7|7164.7|16
1733406560000|2024-12-05 13:49:20|7180.8|7165.8|7182.5|7167.5|7182.5|7167.5|7179.7|7164.7|12
1733406570000|2024-12-05 13:49:30|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|7183.1|7168.1|1
1733406590000|2024-12-05 13:49:50|7182.5|7167.5|7180.5|7165.5|7182.5|7167.5|7180.1|7165.1|4
1733406600000|2024-12-05 13:50:00|7180.7|7165.7|7178.6|7163.6|7180.7|7165.7|7178.6|7163.6|1
1733406610000|2024-12-05 13:50:10|7178.2|7163.2|7181.1|7166.1|7181.1|7166.1|7178.2|7163.2|1
1733406620000|2024-12-05 13:50:20|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|7179.1|7164.1|2
1733406630000|2024-12-05 13:50:30|7179.9|7164.9|7180.9|7165.9|7180.9|7165.9|7179.9|7164.9|0
1733406640000|2024-12-05 13:50:40|7181|7166|7177.1|7162.1|7181|7166|7176.3|7161.3|9
1733406650000|2024-12-05 13:50:50|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|0
1733406720000|2024-12-05 13:52:00|7176.3|7161.3|7176.7|7161.7|7176.7|7161.7|7176.2|7161.2|2
1733406730000|2024-12-05 13:52:10|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|0
1733406740000|2024-12-05 13:52:20|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|7176.2|7161.2|0
1733406770000|2024-12-05 13:52:50|7174.7|7159.7|7174.7|7159.7|7175.7|7160.7|7174.3|7159.3|4
1733406780000|2024-12-05 13:53:00|7174.2|7159.2|7174.2|7159.2|7174.6|7159.6|7174.2|7159.2|0
1733406790000|2024-12-05 13:53:10|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|7174.6|7159.6|0
1733406810000|2024-12-05 13:53:30|7175|7160|7175.2|7160.2|7175.2|7160.2|7175|7160|0
1733406840000|2024-12-05 13:54:00|7174.8|7159.8|7173.8|7158.8|7174.8|7159.8|7173.8|7158.8|3
1733406850000|2024-12-05 13:54:10|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|7173.2|7158.2|1
1733406860000|2024-12-05 13:54:20|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|7172.8|7157.8|0
1733406870000|2024-12-05 13:54:30|7172.9|7157.9|7173.3|7158.3|7173.3|7158.3|7172.9|7157.9|2
1733406900000|2024-12-05 13:55:00|7173.7|7158.7|7171.9|7156.9|7173.7|7158.7|7171.9|7156.9|4
1733406960000|2024-12-05 13:56:00|7171.5|7156.5|7171.4|7156.4|7172.8|7157.8|7169|7154|7
1733406970000|2024-12-05 13:56:10|7169.8|7154.8|7169|7154|7169.8|7154.8|7169|7154|3
1733406980000|2024-12-05 13:56:20|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|1
1733406990000|2024-12-05 13:56:30|7171.8|7156.8|7171.8|7156.8|7171.8|7156.8|7171|7156|5
1733407000000|2024-12-05 13:56:40|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|7172.3|7157.3|0
1733407020000|2024-12-05 13:57:00|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.8|7156.8|1
1733407030000|2024-12-05 13:57:10|7172.5|7157.5|7173.8|7158.8|7173.8|7158.8|7172.5|7157.5|11
1733407040000|2024-12-05 13:57:20|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|7174.2|7159.2|0
1733407050000|2024-12-05 13:57:30|7173.8|7158.8|7173.3|7158.3|7174.2|7159.2|7173.2|7158.2|4
1733407070000|2024-12-05 13:57:50|7172.3|7157.3|7171.9|7156.9|7172.3|7157.3|7171.9|7156.9|1
1733407110000|2024-12-05 13:58:30|7172.4|7157.4|7171.6|7156.6|7172.4|7157.4|7171.6|7156.6|0
1733407120000|2024-12-05 13:58:40|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|7171.4|7156.4|0
1733407140000|2024-12-05 13:59:00|7170|7155|7170|7155|7170|7155|7170|7155|1
1733407150000|2024-12-05 13:59:10|7169.9|7154.9|7169.9|7154.9|7169.9|7154.9|7168.5|7153.5|1
1733407190000|2024-12-05 13:59:50|7169.1|7154.1|7168.5|7153.5|7169.1|7154.1|7168.5|7153.5|0
1733407200000|2024-12-05 14:00:00|7167.4|7152.4|7166|7151|7167.4|7152.4|7166|7151|2
1733407210000|2024-12-05 14:00:10|7165.5|7150.5|7165.4|7150.4|7165.5|7150.5|7165.4|7150.4|0
1733407220000|2024-12-05 14:00:20|7165|7150|7164.9|7149.9|7165|7150|7164.9|7149.9|5
1733407230000|2024-12-05 14:00:30|7165|7150|7166.3|7151.3|7166.3|7151.3|7165|7150|8
1733407240000|2024-12-05 14:00:40|||||||||1
1733407260000|2024-12-05 14:01:00|7166.8|7151.8|7166.4|7151.4|7166.9|7151.9|7166.4|7151.4|0
1733407290000|2024-12-05 14:01:30|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|7166.5|7151.5|0
1733407300000|2024-12-05 14:01:40|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|0
1733407360000|2024-12-05 14:02:40|||||||||1
1733407380000|2024-12-05 14:03:00|7166.5|7151.5|7167.5|7152.5|7167.9|7152.9|7166.5|7151.5|3
1733407390000|2024-12-05 14:03:10|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|7167.4|7152.4|2
1733407400000|2024-12-05 14:03:20|7167.8|7152.8|7168.2|7153.2|7168.2|7153.2|7167.8|7152.8|1
1733407410000|2024-12-05 14:03:30|7168.3|7153.3|7166.9|7151.9|7168.3|7153.3|7166.4|7151.4|1
1733407420000|2024-12-05 14:03:40|7166.4|7151.4|7166.4|7151.4|7167|7152|7166.4|7151.4|0
1733407440000|2024-12-05 14:04:00|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|1
1733407460000|2024-12-05 14:04:20|||||||||1
1733407480000|2024-12-05 14:04:40|||||||||5
1733407500000|2024-12-05 14:05:00|7165.5|7150.5|7166.4|7151.4|7166.7|7151.7|7165.5|7150.5|3
1733407520000|2024-12-05 14:05:20|||||||||1
1733407530000|2024-12-05 14:05:30|7166.9|7151.9|7167.4|7152.4|7167.4|7152.4|7166.9|7151.9|4
1733407540000|2024-12-05 14:05:40|7168.2|7153.2|7168.3|7153.3|7168.3|7153.3|7168.2|7153.2|1
1733407560000|2024-12-05 14:06:00|7167.9|7152.9|7165.4|7150.4|7167.9|7152.9|7165.4|7150.4|28
1733407570000|2024-12-05 14:06:10|7165.8|7150.8|7166.5|7151.5|7166.5|7151.5|7165.8|7150.8|1
1733407580000|2024-12-05 14:06:20|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|7166.4|7151.4|1
1733407600000|2024-12-05 14:06:40|||||||||1
1733407620000|2024-12-05 14:07:00|||||||||1
1733407640000|2024-12-05 14:07:20|||||||||1
1733407650000|2024-12-05 14:07:30|7166|7151|7166|7151|7166|7151|7166|7151|1
1733407660000|2024-12-05 14:07:40|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|7165.4|7150.4|0
1733407670000|2024-12-05 14:07:50|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|7164.9|7149.9|0
1733407680000|2024-12-05 14:08:00|7163.5|7148.5|7163.4|7148.4|7164.4|7149.4|7161.5|7146.5|61
1733407690000|2024-12-05 14:08:10|||||||||1
1733407700000|2024-12-05 14:08:20|||||||||3
1733407710000|2024-12-05 14:08:30|||||||||1
1733407720000|2024-12-05 14:08:40|||||||||2
1733407730000|2024-12-05 14:08:50|||||||||1
1733407740000|2024-12-05 14:09:00|7163|7148|7163.4|7148.4|7163.4|7148.4|7163|7148|3
1733407750000|2024-12-05 14:09:10|7161.9|7146.9|7161.4|7146.4|7161.9|7146.9|7161.4|7146.4|4
1733407760000|2024-12-05 14:09:20|7160.9|7145.9|7161.4|7146.4|7161.4|7146.4|7160.4|7145.4|8
1733407770000|2024-12-05 14:09:30|7159.8|7144.8|7158.4|7143.4|7159.8|7144.8|7158.4|7143.4|3
1733407780000|2024-12-05 14:09:40|7157.9|7142.9|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|15
1733407790000|2024-12-05 14:09:50|7159.4|7144.4|7159.4|7144.4|7160.3|7145.3|7159|7144|5
1733407800000|2024-12-05 14:10:00|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|4
1733407810000|2024-12-05 14:10:10|7158.4|7143.4|7157.2|7142.2|7158.4|7143.4|7157.2|7142.2|10
1733407820000|2024-12-05 14:10:20|7156.9|7141.9|7157.8|7142.8|7157.8|7142.8|7156.9|7141.9|4
1733407830000|2024-12-05 14:10:30|7158|7143|7158|7143|7158|7143|7158|7143|0
1733407840000|2024-12-05 14:10:40|||||||||1
1733407850000|2024-12-05 14:10:50|7158.4|7143.4|7157.4|7142.4|7158.4|7143.4|7157.4|7142.4|1
1733407860000|2024-12-05 14:11:00|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|1
1733407870000|2024-12-05 14:11:10|7159.4|7144.4|7160.3|7145.3|7160.3|7145.3|7159.4|7144.4|2
1733407880000|2024-12-05 14:11:20|7160.4|7145.4|7160.4|7145.4|7161.9|7146.9|7160.4|7145.4|7
1733407900000|2024-12-05 14:11:40|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|1
1733407910000|2024-12-05 14:11:50|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1733407920000|2024-12-05 14:12:00|7157|7142|7157.4|7142.4|7157.4|7142.4|7157|7142|5
1733407930000|2024-12-05 14:12:10|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|6
1733407950000|2024-12-05 14:12:30|||||||||1
1733407960000|2024-12-05 14:12:40|||||||||1
1733407990000|2024-12-05 14:13:10|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|0
1733408020000|2024-12-05 14:13:40|7157.5|7142.5|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|3
1733408050000|2024-12-05 14:14:10|7157.1|7142.1|7157|7142|7157.1|7142.1|7157|7142|12
1733408060000|2024-12-05 14:14:20|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|1
1733408070000|2024-12-05 14:14:30|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|1
1733408080000|2024-12-05 14:14:40|7158|7143|7158.9|7143.9|7158.9|7143.9|7157.5|7142.5|5
1733408090000|2024-12-05 14:14:50|7159.2|7144.2|7160|7145|7160|7145|7159.2|7144.2|2
1733408100000|2024-12-05 14:15:00|7159.5|7144.5|7158|7143|7159.6|7144.6|7157.5|7142.5|10
1733408110000|2024-12-05 14:15:10|7158.1|7143.1|7158.5|7143.5|7158.5|7143.5|7158.1|7143.1|0
1733408120000|2024-12-05 14:15:20|7159|7144|7158.5|7143.5|7159|7144|7158.5|7143.5|1
1733408180000|2024-12-05 14:16:20|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|3
1733408190000|2024-12-05 14:16:30|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|9
1733408200000|2024-12-05 14:16:40|7157.2|7142.2|7157.2|7142.2|7157.6|7142.6|7157.2|7142.2|4
1733408210000|2024-12-05 14:16:50|7156.8|7141.8|7157.2|7142.2|7157.2|7142.2|7156.8|7141.8|1
1733408220000|2024-12-05 14:17:00|7157.6|7142.6|7157.1|7142.1|7157.6|7142.6|7157.1|7142.1|17
1733408230000|2024-12-05 14:17:10|7156.7|7141.7|7157.1|7142.1|7157.1|7142.1|7156.7|7141.7|2
1733408240000|2024-12-05 14:17:20|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|33
1733408250000|2024-12-05 14:17:30|7154.2|7139.2|7150.5|7135.5|7154.2|7139.2|7150.5|7135.5|94
1733408260000|2024-12-05 14:17:40|7150.3|7135.3|7152.3|7137.3|7152.3|7137.3|7150|7135|6
1733408280000|2024-12-05 14:18:00|7152.4|7137.4|7148.7|7133.7|7152.4|7137.4|7148.7|7133.7|4
1733408290000|2024-12-05 14:18:10|7148.4|7133.4|7151.3|7136.3|7151.3|7136.3|7148.4|7133.4|11
1733408300000|2024-12-05 14:18:20|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|7150.9|7135.9|0
1733408310000|2024-12-05 14:18:30|7151|7136|7151.9|7136.9|7151.9|7136.9|7151|7136|5
1733408320000|2024-12-05 14:18:40|7152.1|7137.1|7154.4|7139.4|7154.4|7139.4|7152.1|7137.1|7
1733408340000|2024-12-05 14:19:00|7154.3|7139.3|7157.1|7142.1|7157.1|7142.1|7154.3|7139.3|7
1733408350000|2024-12-05 14:19:10|||||||||4
1733408360000|2024-12-05 14:19:20|7157.6|7142.6|7157.9|7142.9|7157.9|7142.9|7157.6|7142.6|10
1733408370000|2024-12-05 14:19:30|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|3
1733408380000|2024-12-05 14:19:40|7158.7|7143.7|7159.5|7144.5|7159.5|7144.5|7158.7|7143.7|12
1733408390000|2024-12-05 14:19:50|7159.4|7144.4|7159|7144|7159.4|7144.4|7159|7144|10
1733408410000|2024-12-05 14:20:10|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1733408420000|2024-12-05 14:20:20|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|29
1733408430000|2024-12-05 14:20:30|7159.1|7144.1|7159.6|7144.6|7159.6|7144.6|7159.1|7144.1|4
1733408440000|2024-12-05 14:20:40|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|7157.6|7142.6|1
1733408450000|2024-12-05 14:20:50|7158.7|7143.7|7158.6|7143.6|7158.7|7143.7|7158.2|7143.2|4
1733408460000|2024-12-05 14:21:00|7158.7|7143.7|7159.1|7144.1|7159.1|7144.1|7158.7|7143.7|2
1733408470000|2024-12-05 14:21:10|7159.2|7144.2|7159.7|7144.7|7159.7|7144.7|7159.2|7144.2|6
1733408480000|2024-12-05 14:21:20|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|3
1733408490000|2024-12-05 14:21:30|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|4
1733408500000|2024-12-05 14:21:40|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|7159.6|7144.6|0
1733408510000|2024-12-05 14:21:50|7162.7|7147.7|7164.4|7149.4|7164.4|7149.4|7162.7|7147.7|3
1733408520000|2024-12-05 14:22:00|7164.5|7149.5|7167|7152|7167.5|7152.5|7164.5|7149.5|20
1733408530000|2024-12-05 14:22:10|7167.3|7152.3|7169|7154|7169.5|7154.5|7167.3|7152.3|2
1733408540000|2024-12-05 14:22:20|7169.1|7154.1|7169.5|7154.5|7170|7155|7169|7154|4
1733408550000|2024-12-05 14:22:30|7169.6|7154.6|7170|7155|7170|7155|7169.6|7154.6|3
1733408560000|2024-12-05 14:22:40|||||||||8
1733408570000|2024-12-05 14:22:50|7170.1|7155.1|7170.5|7155.5|7170.5|7155.5|7170.1|7155.1|6
1733408580000|2024-12-05 14:23:00|7170.4|7155.4|7172.9|7157.9|7172.9|7157.9|7170|7155|22
1733408590000|2024-12-05 14:23:10|7172.5|7157.5|7172.9|7157.9|7172.9|7157.9|7172.5|7157.5|4
1733408600000|2024-12-05 14:23:20|7174|7159|7173.9|7158.9|7174.4|7159.4|7173.4|7158.4|3
1733408610000|2024-12-05 14:23:30|7174|7159|7173.9|7158.9|7174|7159|7173.9|7158.9|3
1733408620000|2024-12-05 14:23:40|7174|7159|7176.4|7161.4|7176.4|7161.4|7174|7159|5
1733408630000|2024-12-05 14:23:50|7176.9|7161.9|7177.4|7162.4|7177.4|7162.4|7176.5|7161.5|3
1733408640000|2024-12-05 14:24:00|7177.6|7162.6|7178.9|7163.9|7178.9|7163.9|7177.6|7162.6|1
1733408650000|2024-12-05 14:24:10|7179.5|7164.5|7180|7165|7180|7165|7179.5|7164.5|4
1733408660000|2024-12-05 14:24:20|7179.5|7164.5|7177.4|7162.4|7179.5|7164.5|7177.4|7162.4|34
1733408670000|2024-12-05 14:24:30|7177.5|7162.5|7177.1|7162.1|7177.5|7162.5|7176.7|7161.7|2
1733408690000|2024-12-05 14:24:50|7177|7162|7177|7162|7177|7162|7176.2|7161.2|6
1733408700000|2024-12-05 14:25:00|7177.2|7162.2|7179.7|7164.7|7179.7|7164.7|7177.1|7162.1|4
1733408710000|2024-12-05 14:25:10|7180.1|7165.1|7178.9|7163.9|7180.1|7165.1|7177.1|7162.1|10
1733408720000|2024-12-05 14:25:20|7179.4|7164.4|7180.5|7165.5|7180.5|7165.5|7179.4|7164.4|11
1733408730000|2024-12-05 14:25:30|||||||||1
1733408740000|2024-12-05 14:25:40|7183.5|7168.5|7182.4|7167.4|7183.5|7168.5|7181|7166|16
1733408750000|2024-12-05 14:25:50|7182.9|7167.9|7184.8|7169.8|7185.2|7170.2|7182.9|7167.9|1
1733408760000|2024-12-05 14:26:00|7185.2|7170.2|7185.2|7170.2|7186.2|7171.2|7184.8|7169.8|14
1733408770000|2024-12-05 14:26:10|7184.4|7169.4|7183.2|7168.2|7185.2|7170.2|7183.2|7168.2|7
1733408780000|2024-12-05 14:26:20|7181.9|7166.9|7179.9|7164.9|7181.9|7166.9|7179.4|7164.4|7
1733408790000|2024-12-05 14:26:30|7180|7165|7183.3|7168.3|7183.3|7168.3|7180|7165|2
1733408800000|2024-12-05 14:26:40|7183.7|7168.7|7184.3|7169.3|7184.3|7169.3|7183.7|7168.7|1
1733408810000|2024-12-05 14:26:50|7185.1|7170.1|7185.2|7170.2|7185.2|7170.2|7185.1|7170.1|1
1733408820000|2024-12-05 14:27:00|7184.8|7169.8|7185.3|7170.3|7185.3|7170.3|7184.8|7169.8|3
1733408830000|2024-12-05 14:27:10|7185.8|7170.8|7186.7|7171.7|7186.7|7171.7|7185.8|7170.8|4
1733408840000|2024-12-05 14:27:20|7186.8|7171.8|7187.2|7172.2|7187.2|7172.2|7186.8|7171.8|3
1733408850000|2024-12-05 14:27:30|7187.6|7172.6|7187.7|7172.7|7187.7|7172.7|7187.6|7172.6|2
1733408860000|2024-12-05 14:27:40|||||||||1
1733408870000|2024-12-05 14:27:50|7188.2|7173.2|7187.8|7172.8|7188.7|7173.7|7186.8|7171.8|5
1733408880000|2024-12-05 14:28:00|7187.7|7172.7|7187.8|7172.8|7188.2|7173.2|7187.3|7172.3|6
1733408890000|2024-12-05 14:28:10|7188.7|7173.7|7187.7|7172.7|7188.7|7173.7|7187.7|7172.7|5
1733408900000|2024-12-05 14:28:20|7187.9|7172.9|7189.7|7174.7|7189.7|7174.7|7187.9|7172.9|2
1733408910000|2024-12-05 14:28:30|7188.2|7173.2|7188.6|7173.6|7189|7174|7188.1|7173.1|17
1733408920000|2024-12-05 14:28:40|7189|7174|7189.6|7174.6|7189.6|7174.6|7189|7174|2
1733408930000|2024-12-05 14:28:50|7189.2|7174.2|7189.6|7174.6|7189.6|7174.6|7189.2|7174.2|2
1733408940000|2024-12-05 14:29:00|7189.7|7174.7|7191|7176|7191|7176|7188.7|7173.7|22
1733408950000|2024-12-05 14:29:10|7191.6|7176.6|7192.5|7177.5|7192.5|7177.5|7191.6|7176.6|11
1733408960000|2024-12-05 14:29:20|7193.9|7178.9|7192.5|7177.5|7193.9|7178.9|7192.1|7177.1|25
1733408970000|2024-12-05 14:29:30|7193.5|7178.5|7192.5|7177.5|7193.5|7178.5|7192.5|7177.5|2
1733408980000|2024-12-05 14:29:40|7193|7178|7193.5|7178.5|7193.5|7178.5|7193|7178|15
1733408990000|2024-12-05 14:29:50|7193|7178|7193.4|7178.4|7193.4|7178.4|7192.5|7177.5|5
1733409000000|2024-12-05 14:30:00|7193.5|7178.5|7193.5|7178.5|7194|7179|7189.5|7174.5|21
1733409010000|2024-12-05 14:30:10|7191.6|7176.6|7187.7|7172.7|7191.6|7176.6|7187.4|7172.4|31
1733409020000|2024-12-05 14:30:20|7188.5|7173.5|7188.8|7173.8|7188.8|7173.8|7188.3|7173.3|6
1733409030000|2024-12-05 14:30:30|7189.3|7174.3|7190.8|7175.8|7190.8|7175.8|7189.3|7174.3|6
1733409040000|2024-12-05 14:30:40|7191.2|7176.2|7190.2|7175.2|7191.3|7176.3|7188.8|7173.8|6
1733409050000|2024-12-05 14:30:50|7190.3|7175.3|7191.8|7176.8|7191.8|7176.8|7190.3|7175.3|4
1733409060000|2024-12-05 14:31:00|7189.4|7174.4|7189.4|7174.4|7189.9|7174.9|7188.9|7173.9|10
1733409070000|2024-12-05 14:31:10|7188.9|7173.9|7189.8|7174.8|7190.4|7175.4|7188.9|7173.9|8
1733409080000|2024-12-05 14:31:20|7189.9|7174.9|7192.7|7177.7|7192.7|7177.7|7189.9|7174.9|6
1733409090000|2024-12-05 14:31:30|7192.8|7177.8|7193.2|7178.2|7193.2|7178.2|7192.8|7177.8|17
1733409100000|2024-12-05 14:31:40|7192.7|7177.7|7191.7|7176.7|7192.7|7177.7|7191.7|7176.7|11
1733409110000|2024-12-05 14:31:50|7191.8|7176.8|7192.1|7177.1|7192.2|7177.2|7191.7|7176.7|5
1733409120000|2024-12-05 14:32:00|7192.2|7177.2|7191.2|7176.2|7192.2|7177.2|7191.2|7176.2|6
1733409130000|2024-12-05 14:32:10|7191.6|7176.6|7191.7|7176.7|7191.7|7176.7|7191.6|7176.6|1
1733409140000|2024-12-05 14:32:20|7192.7|7177.7|7192.5|7177.5|7193|7178|7192.5|7177.5|6
1733409150000|2024-12-05 14:32:30|7192.1|7177.1|7191.6|7176.6|7192.1|7177.1|7191.6|7176.6|3
1733409160000|2024-12-05 14:32:40|7192|7177|7192.4|7177.4|7192.6|7177.6|7192|7177|4
1733409170000|2024-12-05 14:32:50|7192.5|7177.5|7192.6|7177.6|7193|7178|7192.5|7177.5|5
1733409180000|2024-12-05 14:33:00|7192.5|7177.5|7191.6|7176.6|7192.5|7177.5|7191|7176|2
1733409190000|2024-12-05 14:33:10|7192.2|7177.2|7193|7178|7193|7178|7192.2|7177.2|2
1733409200000|2024-12-05 14:33:20|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|7193.4|7178.4|1
1733409210000|2024-12-05 14:33:30|7193.5|7178.5|7192.7|7177.7|7195.1|7180.1|7192.3|7177.3|27
1733409220000|2024-12-05 14:33:40|7193.2|7178.2|7193.6|7178.6|7193.6|7178.6|7193.2|7178.2|27
1733409230000|2024-12-05 14:33:50|7192.6|7177.6|7191.6|7176.6|7192.6|7177.6|7191.6|7176.6|7
1733409240000|2024-12-05 14:34:00|7191.1|7176.1|7189.8|7174.8|7191.5|7176.5|7189.7|7174.7|6
1733409250000|2024-12-05 14:34:10|7188.6|7173.6|7188.7|7173.7|7188.8|7173.8|7188.2|7173.2|15
1733409260000|2024-12-05 14:34:20|7188.5|7173.5|7187.3|7172.3|7188.5|7173.5|7187.3|7172.3|1
1733409270000|2024-12-05 14:34:30|7187.1|7172.1|7186.7|7171.7|7187.1|7172.1|7186.3|7171.3|1
1733409280000|2024-12-05 14:34:40|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|7184.4|7169.4|3
1733409290000|2024-12-05 14:34:50|7184.3|7169.3|7180.9|7165.9|7184.3|7169.3|7180.9|7165.9|11
1733409300000|2024-12-05 14:35:00|7180.8|7165.8|7177.9|7162.9|7180.8|7165.8|7177.4|7162.4|10
1733409310000|2024-12-05 14:35:10|7178|7163|7178|7163|7178|7163|7178|7163|0
1733409320000|2024-12-05 14:35:20|||||||||2
1733409330000|2024-12-05 14:35:30|7177.9|7162.9|7176.4|7161.4|7177.9|7162.9|7176.4|7161.4|1
1733409340000|2024-12-05 14:35:40|7175.4|7160.4|7175.9|7160.9|7175.9|7160.9|7175.4|7160.4|0
1733409350000|2024-12-05 14:35:50|7176.1|7161.1|7176.4|7161.4|7176.5|7161.5|7175.4|7160.4|5
1733409360000|2024-12-05 14:36:00|7176.8|7161.8|7176.4|7161.4|7176.8|7161.8|7176.4|7161.4|9
1733409370000|2024-12-05 14:36:10|7176.9|7161.9|7176.8|7161.8|7176.9|7161.9|7176.4|7161.4|5
1733409390000|2024-12-05 14:36:30|7176.9|7161.9|7178.7|7163.7|7178.7|7163.7|7175|7160|13
1733409400000|2024-12-05 14:36:40|7181.8|7166.8|7182.8|7167.8|7182.8|7167.8|7181.8|7166.8|2
1733409410000|2024-12-05 14:36:50|7183.2|7168.2|7179.9|7164.9|7183.2|7168.2|7179.9|7164.9|15
1733409440000|2024-12-05 14:37:20|7180.4|7165.4|7182.5|7167.5|7182.9|7167.9|7180.4|7165.4|3
1733409450000|2024-12-05 14:37:30|7183.5|7168.5|7183.5|7168.5|7183.9|7168.9|7183.5|7168.5|0
1733409460000|2024-12-05 14:37:40|7184.3|7169.3|7183.9|7168.9|7184.3|7169.3|7183.9|7168.9|1
1733409470000|2024-12-05 14:37:50|7183.5|7168.5|7182.3|7167.3|7183.5|7168.5|7182.3|7167.3|4
1733409480000|2024-12-05 14:38:00|7183.3|7168.3|7186.2|7171.2|7186.2|7171.2|7182.9|7167.9|2
1733409490000|2024-12-05 14:38:10|7186.1|7171.1|7184.8|7169.8|7186.1|7171.1|7184.8|7169.8|6
1733409510000|2024-12-05 14:38:30|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7183.8|7168.8|7
1733409520000|2024-12-05 14:38:40|7182.9|7167.9|7181.9|7166.9|7182.9|7167.9|7181.9|7166.9|3
1733409540000|2024-12-05 14:39:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|0
1733409550000|2024-12-05 14:39:10|7182.4|7167.4|7183.4|7168.4|7183.4|7168.4|7182.4|7167.4|6
1733409560000|2024-12-05 14:39:20|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|7183.9|7168.9|1
1733409570000|2024-12-05 14:39:30|7184.3|7169.3|7185.3|7170.3|7185.3|7170.3|7184.3|7169.3|2
1733409590000|2024-12-05 14:39:50|7185.4|7170.4|7185.3|7170.3|7185.4|7170.4|7185.3|7170.3|1
1733409600000|2024-12-05 14:40:00|7185.8|7170.8|7182.9|7167.9|7185.8|7170.8|7182.9|7167.9|8
1733409610000|2024-12-05 14:40:10|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|0
1733409630000|2024-12-05 14:40:30|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|7182.9|7167.9|0
1733409640000|2024-12-05 14:40:40|7183.4|7168.4|7182.9|7167.9|7183.4|7168.4|7182.9|7167.9|3
1733409650000|2024-12-05 14:40:50|7181.4|7166.4|7179|7164|7181.4|7166.4|7179|7164|5
1733409660000|2024-12-05 14:41:00|7178.9|7163.9|7178.5|7163.5|7179|7164|7178.4|7163.4|5
1733409670000|2024-12-05 14:41:10|7178.3|7163.3|7177.5|7162.5|7178.3|7163.3|7177.5|7162.5|16
1733409690000|2024-12-05 14:41:30|7177|7162|7177|7162|7177|7162|7177|7162|0
1733409720000|2024-12-05 14:42:00|7175.1|7160.1|7174.2|7159.2|7175.1|7160.1|7173.6|7158.6|31
1733409740000|2024-12-05 14:42:20|7173.7|7158.7|7175.3|7160.3|7175.3|7160.3|7173.7|7158.7|10
1733409750000|2024-12-05 14:42:30|7175.2|7160.2|7174.6|7159.6|7175.2|7160.2|7174|7159|3
1733409760000|2024-12-05 14:42:40|7173.8|7158.8|7175.2|7160.2|7175.2|7160.2|7173.8|7158.8|10
1733409780000|2024-12-05 14:43:00|7173.1|7158.1|7170.2|7155.2|7173.1|7158.1|7170.2|7155.2|10
1733409810000|2024-12-05 14:43:30|7168.7|7153.7|7170.6|7155.6|7170.6|7155.6|7168.7|7153.7|3
1733409820000|2024-12-05 14:43:40|7170.1|7155.1|7166.2|7151.2|7170.7|7155.7|7165.6|7150.6|54
1733409830000|2024-12-05 14:43:50|7166.1|7151.1|7167.1|7152.1|7169|7154|7165.1|7150.1|96
1733409840000|2024-12-05 14:44:00|7166.7|7151.7|7166.2|7151.2|7166.7|7151.7|7166.2|7151.2|1
1733409850000|2024-12-05 14:44:10|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|0
1733409860000|2024-12-05 14:44:20|7167.6|7152.6|7170.4|7155.4|7171.5|7156.5|7167.6|7152.6|10
1733409870000|2024-12-05 14:44:30|7170|7155|7172|7157|7173.4|7158.4|7170|7155|12
1733409880000|2024-12-05 14:44:40|7172.4|7157.4|7173|7158|7173|7158|7172.4|7157.4|2
1733409890000|2024-12-05 14:44:50|7173.5|7158.5|7173.5|7158.5|7174|7159|7173.5|7158.5|2
1733409900000|2024-12-05 14:45:00|7173|7158|7171.5|7156.5|7174|7159|7171.5|7156.5|10
1733409910000|2024-12-05 14:45:10|7171.6|7156.6|7171.1|7156.1|7171.6|7156.6|7171.1|7156.1|2
1733409920000|2024-12-05 14:45:20|7171|7156|7170|7155|7171|7156|7170|7155|2
1733409930000|2024-12-05 14:45:30|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|7168.1|7153.1|1
1733409940000|2024-12-05 14:45:40|7168|7153|7167.5|7152.5|7168|7153|7167.5|7152.5|2
1733409950000|2024-12-05 14:45:50|7167.6|7152.6|7168.1|7153.1|7168.1|7153.1|7167.6|7152.6|2
1733409960000|2024-12-05 14:46:00|7167.5|7152.5|7166.1|7151.1|7167.5|7152.5|7166.1|7151.1|2
1733409970000|2024-12-05 14:46:10|7166|7151|7166|7151|7166|7151|7166|7151|1
1733409990000|2024-12-05 14:46:30|||||||||1
1733410020000|2024-12-05 14:47:00|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|7165.5|7150.5|0
1733410030000|2024-12-05 14:47:10|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|7164.5|7149.5|1
1733410040000|2024-12-05 14:47:20|7164|7149|7162|7147|7164|7149|7162|7147|8
1733410050000|2024-12-05 14:47:30|7161.5|7146.5|7162|7147|7162.5|7147.5|7161.5|7146.5|3
1733410070000|2024-12-05 14:47:50|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|11
1733410080000|2024-12-05 14:48:00|7163|7148|7163|7148|7163|7148|7163|7148|2
1733410090000|2024-12-05 14:48:10|7162.7|7147.7|7165.9|7150.9|7165.9|7150.9|7161.5|7146.5|16
1733410100000|2024-12-05 14:48:20|7166|7151|7163.5|7148.5|7166|7151|7163|7148|20
1733410110000|2024-12-05 14:48:30|7163.4|7148.4|7163|7148|7163.4|7148.4|7163|7148|3
1733410130000|2024-12-05 14:48:50|7163.1|7148.1|7163.5|7148.5|7163.5|7148.5|7163.1|7148.1|13
1733410140000|2024-12-05 14:49:00|7164|7149|7164|7149|7164|7149|7163.6|7148.6|3
1733410150000|2024-12-05 14:49:10|7163|7148|7164|7149|7164.5|7149.5|7163|7148|18
1733410170000|2024-12-05 14:49:30|7163.5|7148.5|7164|7149|7164|7149|7163.5|7148.5|0
1733410180000|2024-12-05 14:49:40|7163.6|7148.6|7163|7148|7163.6|7148.6|7163|7148|5
1733410190000|2024-12-05 14:49:50|7162.4|7147.4|7159|7144|7162.4|7147.4|7158.3|7143.3|13
1733410200000|2024-12-05 14:50:00|7159.5|7144.5|7159.4|7144.4|7159.5|7144.5|7159.4|7144.4|23
1733410210000|2024-12-05 14:50:10|7159.5|7144.5|7158|7143|7159.5|7144.5|7158|7143|1
1733410220000|2024-12-05 14:50:20|7158.1|7143.1|7158|7143|7158.1|7143.1|7158|7143|3
1733410230000|2024-12-05 14:50:30|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|2
1733410240000|2024-12-05 14:50:40|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|0
1733410250000|2024-12-05 14:50:50|||||||||2
1733410260000|2024-12-05 14:51:00|7159|7144|7160|7145|7160|7145|7159|7144|14
1733410270000|2024-12-05 14:51:10|7161.5|7146.5|7165.9|7150.9|7165.9|7150.9|7161.5|7146.5|14
1733410280000|2024-12-05 14:51:20|7166.5|7151.5|7165.4|7150.4|7167.4|7152.4|7165|7150|5
1733410290000|2024-12-05 14:51:30|7163.5|7148.5|7163|7148|7163.5|7148.5|7163|7148|2
1733410300000|2024-12-05 14:51:40|||||||||1
1733410310000|2024-12-05 14:51:50|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|7162.5|7147.5|0
1733410320000|2024-12-05 14:52:00|7163|7148|7162.9|7147.9|7164.1|7149.1|7162.9|7147.9|7
1733410330000|2024-12-05 14:52:10|7162|7147|7162|7147|7162|7147|7162|7147|2
1733410340000|2024-12-05 14:52:20|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|1
1733410350000|2024-12-05 14:52:30|7159.5|7144.5|7159|7144|7159.5|7144.5|7159|7144|6
1733410360000|2024-12-05 14:52:40|7158.5|7143.5|7158.9|7143.9|7158.9|7143.9|7158.5|7143.5|4
1733410370000|2024-12-05 14:52:50|7159.5|7144.5|7160.5|7145.5|7160.5|7145.5|7159.5|7144.5|1
1733410380000|2024-12-05 14:53:00|7160.6|7145.6|7162|7147|7162.9|7147.9|7160.6|7145.6|6
1733410390000|2024-12-05 14:53:10|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|1
1733410410000|2024-12-05 14:53:30|7162|7147|7160.5|7145.5|7162|7147|7160.5|7145.5|3
1733410420000|2024-12-05 14:53:40|7161.5|7146.5|7162|7147|7162|7147|7161.5|7146.5|1
1733410440000|2024-12-05 14:54:00|7162.5|7147.5|7162|7147|7162.5|7147.5|7162|7147|8
1733410450000|2024-12-05 14:54:10|7160.5|7145.5|7158.5|7143.5|7160.5|7145.5|7158.5|7143.5|3
1733410460000|2024-12-05 14:54:20|7157.6|7142.6|7157.5|7142.5|7157.6|7142.6|7157.5|7142.5|3
1733410470000|2024-12-05 14:54:30|||||||||1
1733410480000|2024-12-05 14:54:40|||||||||1
1733410490000|2024-12-05 14:54:50|7158.5|7143.5|7161.8|7146.8|7161.8|7146.8|7158.5|7143.5|36
1733410500000|2024-12-05 14:55:00|7162.8|7147.8|7160.5|7145.5|7164.8|7149.8|7160.5|7145.5|19
1733410510000|2024-12-05 14:55:10|7159.9|7144.9|7159.5|7144.5|7159.9|7144.9|7159.5|7144.5|1
1733410530000|2024-12-05 14:55:30|7160.3|7145.3|7158.5|7143.5|7160.3|7145.3|7158.5|7143.5|1
1733410550000|2024-12-05 14:55:50|7158.1|7143.1|7158|7143|7158.1|7143.1|7158|7143|1
1733410560000|2024-12-05 14:56:00|7157.8|7142.8|7157|7142|7157.8|7142.8|7157|7142|11
1733410590000|2024-12-05 14:56:30|7156|7141|7156|7141|7156|7141|7156|7141|5
1733410600000|2024-12-05 14:56:40|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|7156.5|7141.5|2
1733410610000|2024-12-05 14:56:50|7156|7141|7156|7141|7156|7141|7156|7141|5
1733410620000|2024-12-05 14:57:00|7154.8|7139.8|7155|7140|7155|7140|7154.8|7139.8|14
1733410640000|2024-12-05 14:57:20|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|7155.5|7140.5|5
1733410650000|2024-12-05 14:57:30|7156|7141|7156|7141|7156|7141|7156|7141|5
1733410660000|2024-12-05 14:57:40|7156.4|7141.4|7157|7142|7157|7142|7156.4|7141.4|1
1733410670000|2024-12-05 14:57:50|7157.1|7142.1|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|1
1733410680000|2024-12-05 14:58:00|7158.1|7143.1|7159.1|7144.1|7159.4|7144.4|7158.1|7143.1|6
1733410690000|2024-12-05 14:58:10|7159|7144|7156|7141|7159.1|7144.1|7155.6|7140.6|2
1733410700000|2024-12-05 14:58:20|7155.6|7140.6|7155.1|7140.1|7155.6|7140.6|7155.1|7140.1|1
1733410710000|2024-12-05 14:58:30|7155|7140|7155|7140|7155|7140|7155|7140|0
1733410720000|2024-12-05 14:58:40|7155.5|7140.5|7155|7140|7155.5|7140.5|7155|7140|2
1733410730000|2024-12-05 14:58:50|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|1
1733410740000|2024-12-05 14:59:00|7153|7138|7154.2|7139.2|7154.2|7139.2|7152.7|7137.7|16
1733410750000|2024-12-05 14:59:10|7153.7|7138.7|7153.6|7138.6|7153.7|7138.7|7153.2|7138.2|1
1733410760000|2024-12-05 14:59:20|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1733410770000|2024-12-05 14:59:30|7153.8|7138.8|7153.2|7138.2|7153.8|7138.8|7153.2|7138.2|1
1733410780000|2024-12-05 14:59:40|7152.8|7137.8|7152.8|7137.8|7153.2|7138.2|7152.8|7137.8|0
1733410790000|2024-12-05 14:59:50|7153.2|7138.2|7152.3|7137.3|7153.2|7138.2|7152.3|7137.3|2
1733410800000|2024-12-05 15:00:00|7152.2|7137.2|7151.2|7136.2|7152.2|7137.2|7150.2|7135.2|10
1733410810000|2024-12-05 15:00:10|7150.7|7135.7|7149.7|7134.7|7150.7|7135.7|7149.7|7134.7|1
1733410820000|2024-12-05 15:00:20|7150.6|7135.6|7156.6|7141.6|7158.1|7143.1|7150.6|7135.6|15
1733410830000|2024-12-05 15:00:30|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|1
1733410860000|2024-12-05 15:01:00|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|7154.7|7139.7|1
1733410870000|2024-12-05 15:01:10|7154.2|7139.2|7154.1|7139.1|7154.2|7139.2|7154.1|7139.1|1
1733410880000|2024-12-05 15:01:20|7154|7139|7154|7139|7154|7139|7154|7139|4
1733410890000|2024-12-05 15:01:30|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1733410900000|2024-12-05 15:01:40|7153.5|7138.5|7152.5|7137.5|7153.5|7138.5|7152.5|7137.5|1
1733410910000|2024-12-05 15:01:50|7152.9|7137.9|7153.9|7138.9|7153.9|7138.9|7152.9|7137.9|3
1733410920000|2024-12-05 15:02:00|||||||||4
1733410930000|2024-12-05 15:02:10|7154.5|7139.5|7155|7140|7155|7140|7154.5|7139.5|7
1733410940000|2024-12-05 15:02:20|||||||||4
1733410950000|2024-12-05 15:02:30|7155.4|7140.4|7155.5|7140.5|7155.5|7140.5|7155.4|7140.4|0
1733410960000|2024-12-05 15:02:40|7153.7|7138.7|7153.7|7138.7|7154.1|7139.1|7153.7|7138.7|1
1733410970000|2024-12-05 15:02:50|7154|7139|7154|7139|7154|7139|7154|7139|0
1733410980000|2024-12-05 15:03:00|7154.1|7139.1|7154.2|7139.2|7154.2|7139.2|7154.1|7139.1|17
1733410990000|2024-12-05 15:03:10|||||||||2
1733411000000|2024-12-05 15:03:20|7153.6|7138.6|7152.6|7137.6|7153.6|7138.6|7152.6|7137.6|4
1733411010000|2024-12-05 15:03:30|7152.7|7137.7|7153.1|7138.1|7153.1|7138.1|7152.7|7137.7|0
1733411020000|2024-12-05 15:03:40|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|0
1733411030000|2024-12-05 15:03:50|7151.4|7136.4|7153.1|7138.1|7153.1|7138.1|7151.3|7136.3|9
1733411040000|2024-12-05 15:04:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1733411050000|2024-12-05 15:04:10|7153.1|7138.1|7153.1|7138.1|7153.1|7138.1|7152.7|7137.7|1
1733411070000|2024-12-05 15:04:30|7152.7|7137.7|7151.7|7136.7|7152.7|7137.7|7151.7|7136.7|16
1733411080000|2024-12-05 15:04:40|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|7151.2|7136.2|4
1733411090000|2024-12-05 15:04:50|7150.4|7135.4|7149.8|7134.8|7150.4|7135.4|7149.8|7134.8|2
1733411100000|2024-12-05 15:05:00|7150.6|7135.6|7150.3|7135.3|7150.7|7135.7|7150.3|7135.3|4
1733411130000|2024-12-05 15:05:30|7151.2|7136.2|7151.7|7136.7|7151.7|7136.7|7151.2|7136.2|13
1733411140000|2024-12-05 15:05:40|7152.1|7137.1|7151.7|7136.7|7154.1|7139.1|7151.7|7136.7|17
1733411150000|2024-12-05 15:05:50|7152.1|7137.1|7151.7|7136.7|7152.1|7137.1|7151.7|7136.7|3
1733411160000|2024-12-05 15:06:00|7151.9|7136.9|7152.7|7137.7|7152.7|7137.7|7151.9|7136.9|2
1733411170000|2024-12-05 15:06:10|7152.1|7137.1|7150.7|7135.7|7152.1|7137.1|7150.7|7135.7|9
1733411180000|2024-12-05 15:06:20|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|3
1733411190000|2024-12-05 15:06:30|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|1
1733411200000|2024-12-05 15:06:40|7148.2|7133.2|7152.7|7137.7|7152.7|7137.7|7148.2|7133.2|23
1733411210000|2024-12-05 15:06:50|7153.1|7138.1|7153.1|7138.1|7154.2|7139.2|7153.1|7138.1|2
1733411220000|2024-12-05 15:07:00|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|7152.7|7137.7|1
1733411230000|2024-12-05 15:07:10|7151.6|7136.6|7152.1|7137.1|7152.1|7137.1|7151.6|7136.6|1
1733411240000|2024-12-05 15:07:20|7151.8|7136.8|7151.7|7136.7|7151.8|7136.8|7151.7|7136.7|0
1733411250000|2024-12-05 15:07:30|7150.8|7135.8|7151.2|7136.2|7151.2|7136.2|7150.8|7135.8|6
1733411260000|2024-12-05 15:07:40|||||||||1
1733411270000|2024-12-05 15:07:50|7151|7136|7149.6|7134.6|7151|7136|7149.2|7134.2|2
1733411280000|2024-12-05 15:08:00|7149.7|7134.7|7149.7|7134.7|7149.7|7134.7|7149.3|7134.3|3
1733411290000|2024-12-05 15:08:10|7149.2|7134.2|7148.7|7133.7|7149.2|7134.2|7147.9|7132.9|13
1733411300000|2024-12-05 15:08:20|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7148.7|7133.7|8
1733411310000|2024-12-05 15:08:30|7149.9|7134.9|7151.2|7136.2|7151.6|7136.6|7149.9|7134.9|6
1733411320000|2024-12-05 15:08:40|||||||||1
1733411340000|2024-12-05 15:09:00|7150.7|7135.7|7149.7|7134.7|7150.7|7135.7|7149.7|7134.7|4
1733411350000|2024-12-05 15:09:10|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|7149.2|7134.2|5
1733411370000|2024-12-05 15:09:30|||||||||2
1733411390000|2024-12-05 15:09:50|7149.5|7134.5|7151.1|7136.1|7151.1|7136.1|7149.5|7134.5|1
1733411400000|2024-12-05 15:10:00|7150.7|7135.7|7151.1|7136.1|7151.1|7136.1|7150.7|7135.7|2
1733411410000|2024-12-05 15:10:10|7151.5|7136.5|7154.1|7139.1|7154.1|7139.1|7151.5|7136.5|8
1733411420000|2024-12-05 15:10:20|7154.2|7139.2|7155.1|7140.1|7155.1|7140.1|7154.2|7139.2|4
1733411440000|2024-12-05 15:10:40|7155.6|7140.6|7156.1|7141.1|7156.6|7141.6|7155.6|7140.6|7
1733411460000|2024-12-05 15:11:00|7154.7|7139.7|7154.2|7139.2|7154.7|7139.7|7153.8|7138.8|7
1733411470000|2024-12-05 15:11:10|7154.1|7139.1|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|5
1733411480000|2024-12-05 15:11:20|7154.2|7139.2|7156.7|7141.7|7156.7|7141.7|7154.2|7139.2|7
1733411490000|2024-12-05 15:11:30|7157.1|7142.1|7156.1|7141.1|7157.7|7142.7|7155.6|7140.6|11
1733411520000|2024-12-05 15:12:00|7155.7|7140.7|7155.2|7140.2|7155.7|7140.7|7155.2|7140.2|3
1733411550000|2024-12-05 15:12:30|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1733411560000|2024-12-05 15:12:40|7155.3|7140.3|7157.1|7142.1|7157.1|7142.1|7155.3|7140.3|8
1733411580000|2024-12-05 15:13:00|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7155.7|7140.7|7
1733411590000|2024-12-05 15:13:10|7157.1|7142.1|7157.6|7142.6|7157.6|7142.6|7157.1|7142.1|3
1733411610000|2024-12-05 15:13:30|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1733411620000|2024-12-05 15:13:40|7157.2|7142.2|7156.1|7141.1|7157.2|7142.2|7156.1|7141.1|9
1733411630000|2024-12-05 15:13:50|||||||||1
1733411640000|2024-12-05 15:14:00|7155.7|7140.7|7156.2|7141.2|7156.2|7141.2|7155.7|7140.7|2
1733411650000|2024-12-05 15:14:10|7155.7|7140.7|7156.3|7141.3|7156.8|7141.8|7155.7|7140.7|9
1733411660000|2024-12-05 15:14:20|7157.3|7142.3|7157.7|7142.7|7157.7|7142.7|7157.3|7142.3|3
1733411670000|2024-12-05 15:14:30|7157.3|7142.3|7157.7|7142.7|7157.7|7142.7|7157.3|7142.3|0
1733411680000|2024-12-05 15:14:40|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|0
1733411690000|2024-12-05 15:14:50|||||||||2
1733411700000|2024-12-05 15:15:00|7157.2|7142.2|7155.3|7140.3|7157.2|7142.2|7154.8|7139.8|14
1733411710000|2024-12-05 15:15:10|7154.8|7139.8|7152.3|7137.3|7155.3|7140.3|7152|7137|5
1733411720000|2024-12-05 15:15:20|7151.9|7136.9|7152.4|7137.4|7152.7|7137.7|7151.9|7136.9|0
1733411730000|2024-12-05 15:15:30|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|0
1733411740000|2024-12-05 15:15:40|||||||||1
1733411760000|2024-12-05 15:16:00|7151.9|7136.9|7152.3|7137.3|7152.3|7137.3|7151.9|7136.9|2
1733411770000|2024-12-05 15:16:10|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|1
1733411780000|2024-12-05 15:16:20|||||||||9
1733411800000|2024-12-05 15:16:40|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|7152.3|7137.3|1
1733411810000|2024-12-05 15:16:50|7151.5|7136.5|7152.4|7137.4|7152.4|7137.4|7151.5|7136.5|2
1733411820000|2024-12-05 15:17:00|7151.9|7136.9|7152.4|7137.4|7152.4|7137.4|7151.9|7136.9|2
1733411830000|2024-12-05 15:17:10|||||||||5
1733411860000|2024-12-05 15:17:40|||||||||1
1733411870000|2024-12-05 15:17:50|7152.9|7137.9|7153.3|7138.3|7153.3|7138.3|7152.9|7137.9|7
1733411880000|2024-12-05 15:18:00|7153.8|7138.8|7157.3|7142.3|7157.3|7142.3|7153.8|7138.8|7
1733411890000|2024-12-05 15:18:10|7157.9|7142.9|7156.4|7141.4|7158.3|7143.3|7156.4|7141.4|7
1733411900000|2024-12-05 15:18:20|7156.8|7141.8|7157.3|7142.3|7157.3|7142.3|7156.4|7141.4|1
1733411920000|2024-12-05 15:18:40|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1733411930000|2024-12-05 15:18:50|||||||||1
1733411940000|2024-12-05 15:19:00|7157.9|7142.9|7157.3|7142.3|7158.4|7143.4|7157.3|7142.3|5
1733411950000|2024-12-05 15:19:10|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1733411960000|2024-12-05 15:19:20|7155.5|7140.5|7155.4|7140.4|7155.5|7140.5|7155.4|7140.4|3
1733411970000|2024-12-05 15:19:30|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.4|7141.4|4
1733411980000|2024-12-05 15:19:40|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|13
1733411990000|2024-12-05 15:19:50|7159.2|7144.2|7159.4|7144.4|7160.7|7145.7|7159.2|7144.2|16
1733412000000|2024-12-05 15:20:00|7159.2|7144.2|7162.2|7147.2|7162.2|7147.2|7159.2|7144.2|8
1733412010000|2024-12-05 15:20:10|7161.2|7146.2|7163.1|7148.1|7163.1|7148.1|7161.2|7146.2|9
1733412020000|2024-12-05 15:20:20|7163.2|7148.2|7163.3|7148.3|7163.7|7148.7|7163.2|7148.2|2
1733412030000|2024-12-05 15:20:30|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.3|7148.3|0
1733412040000|2024-12-05 15:20:40|7163.3|7148.3|7160.3|7145.3|7163.3|7148.3|7160.3|7145.3|2
1733412050000|2024-12-05 15:20:50|7159.8|7144.8|7159.3|7144.3|7159.8|7144.8|7159.3|7144.3|3
1733412060000|2024-12-05 15:21:00|7158.8|7143.8|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|2
1733412080000|2024-12-05 15:21:20|7158.8|7143.8|7159.2|7144.2|7159.2|7144.2|7158.8|7143.8|3
1733412090000|2024-12-05 15:21:30|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|7159.3|7144.3|0
1733412120000|2024-12-05 15:22:00|7158.8|7143.8|7159.3|7144.3|7159.3|7144.3|7158.8|7143.8|1
1733412130000|2024-12-05 15:22:10|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|2
1733412140000|2024-12-05 15:22:20|7156.3|7141.3|7157.2|7142.2|7157.2|7142.2|7156.3|7141.3|2
1733412160000|2024-12-05 15:22:40|7156.8|7141.8|7157.3|7142.3|7157.3|7142.3|7154.3|7139.3|11
1733412170000|2024-12-05 15:22:50|7157.8|7142.8|7157.3|7142.3|7157.8|7142.8|7157.3|7142.3|5
1733412180000|2024-12-05 15:23:00|7156.8|7141.8|7157.3|7142.3|7157.3|7142.3|7156.3|7141.3|2
1733412190000|2024-12-05 15:23:10|||||||||3
1733412200000|2024-12-05 15:23:20|7158.7|7143.7|7157.4|7142.4|7158.7|7143.7|7157.4|7142.4|1
1733412210000|2024-12-05 15:23:30|7157.3|7142.3|7157.8|7142.8|7158.3|7143.3|7157.3|7142.3|0
1733412220000|2024-12-05 15:23:40|||||||||1
1733412230000|2024-12-05 15:23:50|7157.3|7142.3|7157.7|7142.7|7157.7|7142.7|7157.3|7142.3|1
1733412240000|2024-12-05 15:24:00|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|2
1733412250000|2024-12-05 15:24:10|7157.8|7142.8|7156.4|7141.4|7157.8|7142.8|7156.4|7141.4|2
1733412260000|2024-12-05 15:24:20|7155.9|7140.9|7154.4|7139.4|7155.9|7140.9|7154.4|7139.4|1
1733412270000|2024-12-05 15:24:30|7154.3|7139.3|7153.3|7138.3|7154.3|7139.3|7153.3|7138.3|1
1733412280000|2024-12-05 15:24:40|7152.8|7137.8|7154.3|7139.3|7154.3|7139.3|7152.8|7137.8|3
1733412300000|2024-12-05 15:25:00|7154.7|7139.7|7153.8|7138.8|7155.7|7140.7|7153.8|7138.8|5
1733412310000|2024-12-05 15:25:10|7155.2|7140.2|7156.8|7141.8|7156.8|7141.8|7155.2|7140.2|4
1733412320000|2024-12-05 15:25:20|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|7157.2|7142.2|1
1733412330000|2024-12-05 15:25:30|||||||||4
1733412340000|2024-12-05 15:25:40|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|1
1733412350000|2024-12-05 15:25:50|7155.9|7140.9|7155.3|7140.3|7155.9|7140.9|7154.9|7139.9|2
1733412360000|2024-12-05 15:26:00|||||||||3
1733412380000|2024-12-05 15:26:20|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|1
1733412390000|2024-12-05 15:26:30|7153.8|7138.8|7153.3|7138.3|7153.8|7138.8|7152.9|7137.9|2
1733412400000|2024-12-05 15:26:40|7153.4|7138.4|7156.1|7141.1|7156.1|7141.1|7153.4|7138.4|41
1733412410000|2024-12-05 15:26:50|7158.3|7143.3|7158.9|7143.9|7158.9|7143.9|7158.3|7143.3|51
1733412420000|2024-12-05 15:27:00|7158.7|7143.7|7156.9|7141.9|7158.7|7143.7|7156.9|7141.9|4
1733412430000|2024-12-05 15:27:10|7156.5|7141.5|7156.9|7141.9|7156.9|7141.9|7156.5|7141.5|0
1733412440000|2024-12-05 15:27:20|7157|7142|7157.5|7142.5|7157.9|7142.9|7157|7142|3
1733412450000|2024-12-05 15:27:30|7157.9|7142.9|7159.8|7144.8|7159.8|7144.8|7157.9|7142.9|6
1733412460000|2024-12-05 15:27:40|||||||||1
1733412480000|2024-12-05 15:28:00|7159.6|7144.6|7155.1|7140.1|7159.6|7144.6|7155.1|7140.1|4
1733412490000|2024-12-05 15:28:10|7154.5|7139.5|7154|7139|7155.4|7140.4|7154|7139|56
1733412510000|2024-12-05 15:28:30|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|3
1733412520000|2024-12-05 15:28:40|7153.8|7138.8|7153.4|7138.4|7153.8|7138.8|7153.4|7138.4|0
1733412530000|2024-12-05 15:28:50|7153.3|7138.3|7152.5|7137.5|7153.3|7138.3|7152.5|7137.5|5
1733412540000|2024-12-05 15:29:00|7152.4|7137.4|7152|7137|7152.4|7137.4|7151.5|7136.5|3
1733412550000|2024-12-05 15:29:10|7151.9|7136.9|7150.6|7135.6|7151.9|7136.9|7150.6|7135.6|3
1733412560000|2024-12-05 15:29:20|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|2
1733412570000|2024-12-05 15:29:30|7150.8|7135.8|7151.9|7136.9|7151.9|7136.9|7150.8|7135.8|2
1733412600000|2024-12-05 15:30:00|7150.7|7135.7|7154.9|7139.9|7155.3|7140.3|7150.7|7135.7|16
1733412610000|2024-12-05 15:30:10|7155.3|7140.3|7154.9|7139.9|7155.4|7140.4|7154.9|7139.9|4
1733412620000|2024-12-05 15:30:20|7154.5|7139.5|7154|7139|7154.5|7139.5|7152.5|7137.5|7
1733412630000|2024-12-05 15:30:30|7155|7140|7155|7140|7155.4|7140.4|7155|7140|5
1733412640000|2024-12-05 15:30:40|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|21
1733412650000|2024-12-05 15:30:50|7154.4|7139.4|7153.9|7138.9|7154.4|7139.4|7153.9|7138.9|1
1733412660000|2024-12-05 15:31:00|7153.4|7138.4|7154.4|7139.4|7154.4|7139.4|7153.4|7138.4|11
1733412670000|2024-12-05 15:31:10|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1733412680000|2024-12-05 15:31:20|7153.4|7138.4|7153.4|7138.4|7153.9|7138.9|7153.4|7138.4|2
1733412700000|2024-12-05 15:31:40|7153.5|7138.5|7153.9|7138.9|7153.9|7138.9|7153.5|7138.5|2
1733412710000|2024-12-05 15:31:50|7153.4|7138.4|7152.9|7137.9|7153.4|7138.4|7152.9|7137.9|7
1733412720000|2024-12-05 15:32:00|7152.6|7137.6|7150.9|7135.9|7152.6|7137.6|7150.4|7135.4|13
1733412760000|2024-12-05 15:32:40|7151.4|7136.4|7152.9|7137.9|7153.3|7138.3|7151.4|7136.4|10
1733412770000|2024-12-05 15:32:50|7153.4|7138.4|7153.9|7138.9|7153.9|7138.9|7153.4|7138.4|2
1733412780000|2024-12-05 15:33:00|7152.8|7137.8|7151|7136|7152.8|7137.8|7151|7136|7
1733412790000|2024-12-05 15:33:10|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|2
1733412800000|2024-12-05 15:33:20|7151|7136|7150.9|7135.9|7151|7136|7149.5|7134.5|22
1733412810000|2024-12-05 15:33:30|7151.4|7136.4|7151.4|7136.4|7151.4|7136.4|7151|7136|3
1733412820000|2024-12-05 15:33:40|7151|7136|7150.6|7135.6|7151|7136|7150.6|7135.6|1
1733412830000|2024-12-05 15:33:50|7150.9|7135.9|7151|7136|7151|7136|7150.9|7135.9|1
1733412840000|2024-12-05 15:34:00|7150.4|7135.4|7149.5|7134.5|7150.4|7135.4|7149.5|7134.5|1
1733412850000|2024-12-05 15:34:10|7149.7|7134.7|7151|7136|7151|7136|7149.7|7134.7|5
1733412860000|2024-12-05 15:34:20|7151.4|7136.4|7154.4|7139.4|7154.4|7139.4|7151.4|7136.4|2
1733412870000|2024-12-05 15:34:30|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|0
1733412880000|2024-12-05 15:34:40|7154.9|7139.9|7153.9|7138.9|7154.9|7139.9|7153.9|7138.9|3
1733412900000|2024-12-05 15:35:00|7154.9|7139.9|7156.8|7141.8|7156.9|7141.9|7154.9|7139.9|4
1733412910000|2024-12-05 15:35:10|7157.3|7142.3|7156.8|7141.8|7157.3|7142.3|7156.8|7141.8|2
1733412920000|2024-12-05 15:35:20|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|1
1733412930000|2024-12-05 15:35:30|7155.1|7140.1|7155.5|7140.5|7155.7|7140.7|7154.9|7139.9|2
1733412950000|2024-12-05 15:35:50|7155.2|7140.2|7153.9|7138.9|7155.2|7140.2|7153.9|7138.9|1
1733412960000|2024-12-05 15:36:00|7153.8|7138.8|7152.9|7137.9|7153.8|7138.8|7152.4|7137.4|7
1733412970000|2024-12-05 15:36:10|7152.5|7137.5|7152|7137|7152.5|7137.5|7152|7137|3
1733412990000|2024-12-05 15:36:30|7153.3|7138.3|7153.8|7138.8|7153.8|7138.8|7153.3|7138.3|2
1733413000000|2024-12-05 15:36:40|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|1
1733413010000|2024-12-05 15:36:50|7153.7|7138.7|7152.5|7137.5|7153.7|7138.7|7152.5|7137.5|1
1733413020000|2024-12-05 15:37:00|7152|7137|7151|7136|7152|7137|7150.9|7135.9|1
1733413030000|2024-12-05 15:37:10|7150|7135|7148.7|7133.7|7150|7135|7148.7|7133.7|41
1733413040000|2024-12-05 15:37:20|7149|7134|7148.5|7133.5|7149.1|7134.1|7148.2|7133.2|33
1733413050000|2024-12-05 15:37:30|7148.6|7133.6|7149.1|7134.1|7149.1|7134.1|7148.6|7133.6|1
1733413060000|2024-12-05 15:37:40|||||||||1
1733413070000|2024-12-05 15:37:50|||||||||1
1733413080000|2024-12-05 15:38:00|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|1
1733413090000|2024-12-05 15:38:10|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|7148.6|7133.6|0
1733413100000|2024-12-05 15:38:20|7149.4|7134.4|7151.1|7136.1|7151.1|7136.1|7149.4|7134.4|16
1733413120000|2024-12-05 15:38:40|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|7150.1|7135.1|4
1733413130000|2024-12-05 15:38:50|7149.6|7134.6|7149.1|7134.1|7149.6|7134.6|7149.1|7134.1|1
1733413140000|2024-12-05 15:39:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|5
1733413150000|2024-12-05 15:39:10|7149.1|7134.1|7150|7135|7150|7135|7149.1|7134.1|4
1733413160000|2024-12-05 15:39:20|7149.5|7134.5|7149.1|7134.1|7149.5|7134.5|7149.1|7134.1|0
1733413180000|2024-12-05 15:39:40|||||||||1
1733413200000|2024-12-05 15:40:00|7149.6|7134.6|7148|7133|7149.6|7134.6|7148|7133|15
1733413210000|2024-12-05 15:40:10|7148.4|7133.4|7149.1|7134.1|7149.1|7134.1|7148.4|7133.4|17
1733413220000|2024-12-05 15:40:20|7149|7134|7149|7134|7149.4|7134.4|7149|7134|2
1733413230000|2024-12-05 15:40:30|7148.9|7133.9|7148.1|7133.1|7149.1|7134.1|7148.1|7133.1|4
1733413240000|2024-12-05 15:40:40|7149.6|7134.6|7150.1|7135.1|7150.5|7135.5|7149.6|7134.6|17
1733413250000|2024-12-05 15:40:50|7151.5|7136.5|7151.5|7136.5|7151.9|7136.9|7151.5|7136.5|2
1733413260000|2024-12-05 15:41:00|7149.7|7134.7|7151.1|7136.1|7151.1|7136.1|7149.1|7134.1|12
1733413270000|2024-12-05 15:41:10|7152.1|7137.1|7151.7|7136.7|7152.1|7137.1|7151.7|7136.7|2
1733413280000|2024-12-05 15:41:20|7151.1|7136.1|7151.7|7136.7|7151.7|7136.7|7151.1|7136.1|1
1733413290000|2024-12-05 15:41:30|7151.2|7136.2|7151.1|7136.1|7151.2|7136.2|7151.1|7136.1|0
1733413300000|2024-12-05 15:41:40|7150.7|7135.7|7151.2|7136.2|7152.1|7137.1|7150.2|7135.2|10
1733413320000|2024-12-05 15:42:00|7151.1|7136.1|7150.2|7135.2|7151.1|7136.1|7150.2|7135.2|2
1733413340000|2024-12-05 15:42:20|||||||||1
1733413350000|2024-12-05 15:42:30|7149.8|7134.8|7150.2|7135.2|7150.2|7135.2|7149.7|7134.7|3
1733413360000|2024-12-05 15:42:40|7150.6|7135.6|7149.2|7134.2|7150.6|7135.6|7149.2|7134.2|3
1733413370000|2024-12-05 15:42:50|||||||||1
1733413380000|2024-12-05 15:43:00|7149.1|7134.1|7148.2|7133.2|7149.1|7134.1|7148.2|7133.2|2
1733413400000|2024-12-05 15:43:20|||||||||1
1733413410000|2024-12-05 15:43:30|7148.6|7133.6|7148.2|7133.2|7148.6|7133.6|7148.2|7133.2|2
1733413430000|2024-12-05 15:43:50|||||||||1
1733413440000|2024-12-05 15:44:00|7147.8|7132.8|7148.2|7133.2|7148.2|7133.2|7147.7|7132.7|2
1733413450000|2024-12-05 15:44:10|7148.6|7133.6|7150|7135|7150|7135|7148.6|7133.6|13
1733413460000|2024-12-05 15:44:20|7150.4|7135.4|7151.5|7136.5|7151.5|7136.5|7150.4|7135.4|5
1733413470000|2024-12-05 15:44:30|7152|7137|7152.9|7137.9|7152.9|7137.9|7152|7137|8
1733413490000|2024-12-05 15:44:50|||||||||2
1733413500000|2024-12-05 15:45:00|||||||||2
1733413520000|2024-12-05 15:45:20|7153|7138|7153|7138|7153|7138|7153|7138|1
1733413530000|2024-12-05 15:45:30|7152.9|7137.9|7153.4|7138.4|7153.4|7138.4|7152.9|7137.9|8
1733413540000|2024-12-05 15:45:40|7153.6|7138.6|7154.4|7139.4|7154.5|7139.5|7153.6|7138.6|5
1733413550000|2024-12-05 15:45:50|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1733413560000|2024-12-05 15:46:00|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1733413570000|2024-12-05 15:46:10|7155|7140|7155|7140|7155|7140|7155|7140|0
1733413580000|2024-12-05 15:46:20|7155.1|7140.1|7156|7141|7156|7141|7155.1|7140.1|3
1733413590000|2024-12-05 15:46:30|7155.5|7140.5|7158.1|7143.1|7158.1|7143.1|7155.4|7140.4|6
1733413600000|2024-12-05 15:46:40|7160.9|7145.9|7161.9|7146.9|7162.4|7147.4|7160.9|7145.9|9
1733413610000|2024-12-05 15:46:50|7162.3|7147.3|7161.9|7146.9|7162.3|7147.3|7161.9|7146.9|0
1733413620000|2024-12-05 15:47:00|7160.9|7145.9|7159.4|7144.4|7160.9|7145.9|7159.4|7144.4|5
1733413630000|2024-12-05 15:47:10|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|3
1733413640000|2024-12-05 15:47:20|7158.4|7143.4|7156|7141|7158.4|7143.4|7156|7141|11
1733413650000|2024-12-05 15:47:30|7155.9|7140.9|7153.9|7138.9|7155.9|7140.9|7153|7138|4
1733413660000|2024-12-05 15:47:40|||||||||1
1733413680000|2024-12-05 15:48:00|7154|7139|7154|7139|7154|7139|7154|7139|0
1733413690000|2024-12-05 15:48:10|7155.8|7140.8|7156.5|7141.5|7156.5|7141.5|7155.8|7140.8|2
1733413700000|2024-12-05 15:48:20|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|7157.3|7142.3|2
1733413710000|2024-12-05 15:48:30|7157.4|7142.4|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|0
1733413730000|2024-12-05 15:48:50|7156.4|7141.4|7156.9|7141.9|7156.9|7141.9|7156.4|7141.4|2
1733413740000|2024-12-05 15:49:00|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|7156.4|7141.4|0
1733413750000|2024-12-05 15:49:10|7156.5|7141.5|7156.9|7141.9|7156.9|7141.9|7156.5|7141.5|1
1733413760000|2024-12-05 15:49:20|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1733413770000|2024-12-05 15:49:30|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733413790000|2024-12-05 15:49:50|7157.3|7142.3|7157.4|7142.4|7157.4|7142.4|7157.3|7142.3|0
1733413800000|2024-12-05 15:50:00|7158.4|7143.4|7158.9|7143.9|7159.4|7144.4|7157.9|7142.9|9
1733413810000|2024-12-05 15:50:10|7159.1|7144.1|7162.8|7147.8|7162.9|7147.9|7159.1|7144.1|13
1733413820000|2024-12-05 15:50:20|7162.4|7147.4|7159|7144|7162.4|7147.4|7159|7144|5
1733413830000|2024-12-05 15:50:30|7158.4|7143.4|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|2
1733413840000|2024-12-05 15:50:40|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1733413850000|2024-12-05 15:50:50|7157.6|7142.6|7155.5|7140.5|7157.6|7142.6|7155.5|7140.5|1
1733413860000|2024-12-05 15:51:00|7155.4|7140.4|7155|7140|7155.4|7140.4|7155|7140|0
1733413870000|2024-12-05 15:51:10|7155.8|7140.8|7157.3|7142.3|7157.3|7142.3|7155.8|7140.8|1
1733413880000|2024-12-05 15:51:20|7157.4|7142.4|7157|7142|7157.4|7142.4|7157|7142|1
1733413890000|2024-12-05 15:51:30|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733413900000|2024-12-05 15:51:40|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|0
1733413910000|2024-12-05 15:51:50|7158.4|7143.4|7159.9|7144.9|7159.9|7144.9|7158.4|7143.4|7
1733413920000|2024-12-05 15:52:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|0
1733413930000|2024-12-05 15:52:10|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|0
1733413940000|2024-12-05 15:52:20|||||||||1
1733413950000|2024-12-05 15:52:30|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|7158.9|7143.9|1
1733413960000|2024-12-05 15:52:40|7159|7144|7158|7143|7159|7144|7158|7143|1
1733413970000|2024-12-05 15:52:50|7157.4|7142.4|7156.9|7141.9|7157.4|7142.4|7156.9|7141.9|0
1733413980000|2024-12-05 15:53:00|7156.8|7141.8|7154.5|7139.5|7156.8|7141.8|7154.5|7139.5|8
1733413990000|2024-12-05 15:53:10|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|2
1733414000000|2024-12-05 15:53:20|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|2
1733414010000|2024-12-05 15:53:30|||||||||1
1733414030000|2024-12-05 15:53:50|||||||||3
1733414040000|2024-12-05 15:54:00|||||||||1
1733414050000|2024-12-05 15:54:10|7154.4|7139.4|7154.8|7139.8|7154.8|7139.8|7154.4|7139.4|2
1733414060000|2024-12-05 15:54:20|7154.9|7139.9|7155.4|7140.4|7156.4|7141.4|7154.9|7139.9|4
1733414070000|2024-12-05 15:54:30|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1733414080000|2024-12-05 15:54:40|7155.9|7140.9|7157.3|7142.3|7157.3|7142.3|7155.9|7140.9|4
1733414090000|2024-12-05 15:54:50|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733414100000|2024-12-05 15:55:00|7157.4|7142.4|7157.4|7142.4|7157.9|7142.9|7157.4|7142.4|1
1733414110000|2024-12-05 15:55:10|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|7156.9|7141.9|0
1733414130000|2024-12-05 15:55:30|||||||||1
1733414140000|2024-12-05 15:55:40|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|2
1733414150000|2024-12-05 15:55:50|||||||||2
1733414160000|2024-12-05 15:56:00|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|1
1733414170000|2024-12-05 15:56:10|7154.4|7139.4|7153|7138|7154.4|7139.4|7153|7138|2
1733414180000|2024-12-05 15:56:20|||||||||1
1733414200000|2024-12-05 15:56:40|7152.6|7137.6|7152|7137|7152.6|7137.6|7151.9|7136.9|4
1733414210000|2024-12-05 15:56:50|7152.4|7137.4|7151.9|7136.9|7152.4|7137.4|7151.9|7136.9|1
1733414220000|2024-12-05 15:57:00|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|7152.4|7137.4|0
1733414230000|2024-12-05 15:57:10|7152|7137|7151.9|7136.9|7152|7137|7151.9|7136.9|9
1733414260000|2024-12-05 15:57:40|7152.5|7137.5|7152.9|7137.9|7152.9|7137.9|7151.9|7136.9|14
1733414270000|2024-12-05 15:57:50|7153|7138|7155.3|7140.3|7155.3|7140.3|7152.9|7137.9|7
1733414280000|2024-12-05 15:58:00|7155.4|7140.4|7155.8|7140.8|7156.3|7141.3|7154.9|7139.9|1
1733414290000|2024-12-05 15:58:10|7155.4|7140.4|7154.4|7139.4|7155.4|7140.4|7154.4|7139.4|1
1733414300000|2024-12-05 15:58:20|7155|7140|7154.9|7139.9|7155|7140|7154.4|7139.4|3
1733414320000|2024-12-05 15:58:40|7154.4|7139.4|7154.9|7139.9|7154.9|7139.9|7154.4|7139.4|1
1733414340000|2024-12-05 15:59:00|7155.7|7140.7|7154.9|7139.9|7155.7|7140.7|7154.9|7139.9|2
1733414380000|2024-12-05 15:59:40|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.5|7137.5|11
1733414400000|2024-12-05 16:00:00|7153|7138|7152|7137|7153|7138|7152|7137|6
1733414410000|2024-12-05 16:00:10|||||||||3
1733414420000|2024-12-05 16:00:20|7152.1|7137.1|7153.8|7138.8|7153.8|7138.8|7152.1|7137.1|8
1733414430000|2024-12-05 16:00:30|7154.9|7139.9|7156.3|7141.3|7156.3|7141.3|7154.9|7139.9|2
1733414450000|2024-12-05 16:00:50|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|0
1733414460000|2024-12-05 16:01:00|7155.8|7140.8|7154.4|7139.4|7155.8|7140.8|7154.4|7139.4|1
1733414470000|2024-12-05 16:01:10|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|7153.9|7138.9|0
1733414510000|2024-12-05 16:01:50|7152.4|7137.4|7149.9|7134.9|7152.4|7137.4|7149.9|7134.9|19
1733414530000|2024-12-05 16:02:10|7149.4|7134.4|7149.9|7134.9|7149.9|7134.9|7149.4|7134.4|1
1733414540000|2024-12-05 16:02:20|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|3
1733414550000|2024-12-05 16:02:30|7149.5|7134.5|7149.9|7134.9|7149.9|7134.9|7149.5|7134.5|2
1733414580000|2024-12-05 16:03:00|||||||||2
1733414590000|2024-12-05 16:03:10|||||||||1
1733414600000|2024-12-05 16:03:20|7148.5|7133.5|7149|7134|7149.5|7134.5|7148.5|7133.5|9
1733414610000|2024-12-05 16:03:30|||||||||1
1733414640000|2024-12-05 16:04:00|7148.6|7133.6|7149|7134|7149|7134|7148.6|7133.6|2
1733414660000|2024-12-05 16:04:20|7148.5|7133.5|7148.9|7133.9|7148.9|7133.9|7148.5|7133.5|6
1733414670000|2024-12-05 16:04:30|7149|7134|7148|7133|7149|7134|7148|7133|1
1733414700000|2024-12-05 16:05:00|7148.4|7133.4|7148.9|7133.9|7148.9|7133.9|7148.4|7133.4|17
1733414730000|2024-12-05 16:05:30|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|3
1733414740000|2024-12-05 16:05:40|||||||||1
1733414770000|2024-12-05 16:06:10|7148.8|7133.8|7148|7133|7148.8|7133.8|7148|7133|4
1733414820000|2024-12-05 16:07:00|7147.6|7132.6|7148|7133|7148|7133|7147.6|7132.6|2
1733414830000|2024-12-05 16:07:10|||||||||1
1733414840000|2024-12-05 16:07:20|7146.6|7131.6|7147.6|7132.6|7147.6|7132.6|7146.6|7131.6|21
1733414850000|2024-12-05 16:07:30|7147.2|7132.2|7147.6|7132.6|7147.6|7132.6|7147.2|7132.2|0
1733414860000|2024-12-05 16:07:40|7149|7134|7149|7134|7149|7134|7149|7134|11
1733414880000|2024-12-05 16:08:00|||||||||1
1733414890000|2024-12-05 16:08:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1733414900000|2024-12-05 16:08:20|7148.6|7133.6|7149|7134|7149.5|7134.5|7148.6|7133.6|6
1733414940000|2024-12-05 16:09:00|7148.9|7133.9|7149.5|7134.5|7149.5|7134.5|7148.9|7133.9|2
1733414950000|2024-12-05 16:09:10|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|2
1733414960000|2024-12-05 16:09:20|7149|7134|7149.4|7134.4|7149.4|7134.4|7149|7134|1
1733414970000|2024-12-05 16:09:30|7149|7134|7149|7134|7149|7134|7149|7134|1
1733414980000|2024-12-05 16:09:40|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|7149.1|7134.1|0
1733414990000|2024-12-05 16:09:50|7149|7134|7149|7134|7149|7134|7149|7134|2
1733415000000|2024-12-05 16:10:00|7149.1|7134.1|7146.8|7131.8|7149.1|7134.1|7145.7|7130.7|11
1733415010000|2024-12-05 16:10:10|7146.5|7131.5|7147.1|7132.1|7147.1|7132.1|7146.1|7131.1|3
1733415020000|2024-12-05 16:10:20|7146.1|7131.1|7146.5|7131.5|7146.5|7131.5|7146.1|7131.1|1
1733415030000|2024-12-05 16:10:30|7146.1|7131.1|7146.5|7131.5|7146.5|7131.5|7146.1|7131.1|0
1733415040000|2024-12-05 16:10:40|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|0
1733415050000|2024-12-05 16:10:50|7146.1|7131.1|7146.1|7131.1|7146.5|7131.5|7146.1|7131.1|0
1733415060000|2024-12-05 16:11:00|7145.3|7130.3|7145|7130|7145.3|7130.3|7145|7130|13
1733415070000|2024-12-05 16:11:10|7145.1|7130.1|7146.9|7131.9|7146.9|7131.9|7145.1|7130.1|3
1733415090000|2024-12-05 16:11:30|7147.1|7132.1|7147.1|7132.1|7147.5|7132.5|7147.1|7132.1|2
1733415100000|2024-12-05 16:11:40|7146.7|7131.7|7147.8|7132.8|7147.8|7132.8|7146.6|7131.6|1
1733415110000|2024-12-05 16:11:50|||||||||1
1733415120000|2024-12-05 16:12:00|7147.4|7132.4|7147.8|7132.8|7147.8|7132.8|7147.4|7132.4|1
1733415140000|2024-12-05 16:12:20|7147.4|7132.4|7147|7132|7147.4|7132.4|7147|7132|1
1733415150000|2024-12-05 16:12:30|7146.6|7131.6|7145.8|7130.8|7146.6|7131.6|7145.8|7130.8|3
1733415160000|2024-12-05 16:12:40|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1733415180000|2024-12-05 16:13:00|7146|7131|7146|7131|7146|7131|7146|7131|0
1733415190000|2024-12-05 16:13:10|7146.5|7131.5|7145.2|7130.2|7146.5|7131.5|7145.2|7130.2|34
1733415200000|2024-12-05 16:13:20|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|1
1733415210000|2024-12-05 16:13:30|7144.9|7129.9|7145.9|7130.9|7145.9|7130.9|7144.9|7129.9|1
1733415230000|2024-12-05 16:13:50|||||||||1
1733415240000|2024-12-05 16:14:00|7145.5|7130.5|7145.9|7130.9|7145.9|7130.9|7145.5|7130.5|1
1733415250000|2024-12-05 16:14:10|||||||||1
1733415260000|2024-12-05 16:14:20|7145.5|7130.5|7144.9|7129.9|7145.5|7130.5|7144.9|7129.9|2
1733415270000|2024-12-05 16:14:30|7145.2|7130.2|7144.5|7129.5|7145.2|7130.2|7144.5|7129.5|2
1733415290000|2024-12-05 16:14:50|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|1
1733415300000|2024-12-05 16:15:00|7145.1|7130.1|7145.9|7130.9|7146.4|7131.4|7145.1|7130.1|6
1733415340000|2024-12-05 16:15:40|||||||||1
1733415390000|2024-12-05 16:16:30|||||||||1
1733415410000|2024-12-05 16:16:50|7145.8|7130.8|7144.6|7129.6|7145.8|7130.8|7144.6|7129.6|2
1733415420000|2024-12-05 16:17:00|7144.5|7129.5|7144.5|7129.5|7144.6|7129.6|7144.5|7129.5|6
1733415430000|2024-12-05 16:17:10|7145.9|7130.9|7145.4|7130.4|7145.9|7130.9|7145.4|7130.4|8
1733415440000|2024-12-05 16:17:20|7145.8|7130.8|7145.4|7130.4|7145.8|7130.8|7145.4|7130.4|0
1733415450000|2024-12-05 16:17:30|7144.9|7129.9|7144.9|7129.9|7145.3|7130.3|7144.9|7129.9|0
1733415470000|2024-12-05 16:17:50|7145.1|7130.1|7145.5|7130.5|7145.5|7130.5|7145.1|7130.1|1
1733415480000|2024-12-05 16:18:00|7145.9|7130.9|7147.3|7132.3|7147.3|7132.3|7145.9|7130.9|4
1733415500000|2024-12-05 16:18:20|7146.9|7131.9|7146.9|7131.9|7147.3|7132.3|7146.9|7131.9|1
1733415510000|2024-12-05 16:18:30|7147.4|7132.4|7148|7133|7148|7133|7147.4|7132.4|7
1733415530000|2024-12-05 16:18:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|0
1733415540000|2024-12-05 16:19:00|7148.8|7133.8|7149.8|7134.8|7149.8|7134.8|7148.8|7133.8|3
1733415550000|2024-12-05 16:19:10|7148|7133|7148|7133|7148|7133|7148|7133|2
1733415570000|2024-12-05 16:19:30|7148.5|7133.5|7149.4|7134.4|7149.4|7134.4|7148.5|7133.5|2
1733415580000|2024-12-05 16:19:40|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1733415600000|2024-12-05 16:20:00|7149.7|7134.7|7149.8|7134.8|7149.8|7134.8|7149.7|7134.7|0
1733415610000|2024-12-05 16:20:10|7149.4|7134.4|7148.6|7133.6|7151.2|7136.2|7148.6|7133.6|11
1733415620000|2024-12-05 16:20:20|7149|7134|7148.2|7133.2|7149|7134|7148.2|7133.2|0
1733415630000|2024-12-05 16:20:30|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|0
1733415640000|2024-12-05 16:20:40|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|7146.9|7131.9|1
1733415660000|2024-12-05 16:21:00|7146.8|7131.8|7145.9|7130.9|7146.8|7131.8|7145.8|7130.8|3
1733415670000|2024-12-05 16:21:10|7146.2|7131.2|7145.9|7130.9|7146.3|7131.3|7145.9|7130.9|2
1733415690000|2024-12-05 16:21:30|7145.8|7130.8|7145.8|7130.8|7145.8|7130.8|7145.4|7130.4|1
1733415720000|2024-12-05 16:22:00|7145.4|7130.4|7145.8|7130.8|7145.8|7130.8|7145.4|7130.4|1
1733415750000|2024-12-05 16:22:30|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|7145.4|7130.4|2
1733415760000|2024-12-05 16:22:40|7144.4|7129.4|7144.4|7129.4|7144.8|7129.8|7144.4|7129.4|20
1733415770000|2024-12-05 16:22:50|||||||||6
1733415780000|2024-12-05 16:23:00|||||||||10
1733415790000|2024-12-05 16:23:10|7144.3|7129.3|7144.4|7129.4|7144.8|7129.8|7144.3|7129.3|18
1733415830000|2024-12-05 16:23:50|7144|7129|7137.5|7122.5|7144|7129|7137.1|7122.1|5
1733415840000|2024-12-05 16:24:00|7137.1|7122.1|7138.9|7123.9|7139.4|7124.4|7136.2|7121.2|28
1733415850000|2024-12-05 16:24:10|7139|7124|7140.5|7125.5|7140.5|7125.5|7139|7124|10
1733415860000|2024-12-05 16:24:20|7140.1|7125.1|7141.9|7126.9|7142.3|7127.3|7140.1|7125.1|2
1733415880000|2024-12-05 16:24:40|7142|7127|7142|7127|7142|7127|7142|7127|0
1733415900000|2024-12-05 16:25:00|7141.6|7126.6|7140.5|7125.5|7141.6|7126.6|7140.5|7125.5|6
1733415910000|2024-12-05 16:25:10|||||||||1
1733415920000|2024-12-05 16:25:20|||||||||1
1733415930000|2024-12-05 16:25:30|7139.5|7124.5|7139.9|7124.9|7139.9|7124.9|7139.5|7124.5|4
1733415940000|2024-12-05 16:25:40|7141.5|7126.5|7142.5|7127.5|7142.5|7127.5|7141.5|7126.5|14
1733415960000|2024-12-05 16:26:00|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|7142.1|7127.1|2
1733415970000|2024-12-05 16:26:10|7142.9|7127.9|7143.9|7128.9|7143.9|7128.9|7142.9|7127.9|2
1733416010000|2024-12-05 16:26:50|7143.5|7128.5|7143.9|7128.9|7143.9|7128.9|7143.5|7128.5|1
1733416020000|2024-12-05 16:27:00|||||||||1
1733416030000|2024-12-05 16:27:10|7144.4|7129.4|7144.9|7129.9|7145.6|7130.6|7144.4|7129.4|2
1733416040000|2024-12-05 16:27:20|7144.8|7129.8|7146.9|7131.9|7147.3|7132.3|7144.8|7129.8|17
1733416050000|2024-12-05 16:27:30|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|1
1733416060000|2024-12-05 16:27:40|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|4
1733416090000|2024-12-05 16:28:10|7149.9|7134.9|7148.5|7133.5|7149.9|7134.9|7148.1|7133.1|10
1733416100000|2024-12-05 16:28:20|7147.4|7132.4|7148.4|7133.4|7148.4|7133.4|7147.4|7132.4|1
1733416110000|2024-12-05 16:28:30|7148|7133|7147.9|7132.9|7148|7133|7147.9|7132.9|1
1733416120000|2024-12-05 16:28:40|7148.9|7133.9|7150.9|7135.9|7151.3|7136.3|7148.9|7133.9|6
1733416130000|2024-12-05 16:28:50|7151.3|7136.3|7151.3|7136.3|7151.8|7136.8|7150.9|7135.9|10
1733416140000|2024-12-05 16:29:00|7150.9|7135.9|7152.3|7137.3|7152.3|7137.3|7150.9|7135.9|9
1733416150000|2024-12-05 16:29:10|7152.4|7137.4|7153.2|7138.2|7153.2|7138.2|7152.4|7137.4|5
1733416160000|2024-12-05 16:29:20|7153.5|7138.5|7154.2|7139.2|7154.7|7139.7|7153.5|7138.5|3
1733416170000|2024-12-05 16:29:30|7154.4|7139.4|7154.8|7139.8|7154.8|7139.8|7154.4|7139.4|1
1733416180000|2024-12-05 16:29:40|7155|7140|7156.2|7141.2|7156.2|7141.2|7155|7140|1
1733416200000|2024-12-05 16:30:00|7155.8|7140.8|7154.8|7139.8|7155.8|7140.8|7154.8|7139.8|3
1733416220000|2024-12-05 16:30:20|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|2
1733416230000|2024-12-05 16:30:30|7153.7|7138.7|7155.8|7140.8|7155.8|7140.8|7153.7|7138.7|3
1733416250000|2024-12-05 16:30:50|7155.7|7140.7|7155.1|7140.1|7155.7|7140.7|7154.7|7139.7|1
1733416260000|2024-12-05 16:31:00|7154.7|7139.7|7154.1|7139.1|7154.7|7139.7|7153.2|7138.2|3
1733416320000|2024-12-05 16:32:00|7154.2|7139.2|7156.6|7141.6|7156.6|7141.6|7154.2|7139.2|12
1733416330000|2024-12-05 16:32:10|7157.2|7142.2|7158.2|7143.2|7159.3|7144.3|7157.2|7142.2|12
1733416340000|2024-12-05 16:32:20|7157.8|7142.8|7158.2|7143.2|7158.2|7143.2|7157.8|7142.8|0
1733416360000|2024-12-05 16:32:40|7157.8|7142.8|7158.2|7143.2|7158.2|7143.2|7157.8|7142.8|2
1733416370000|2024-12-05 16:32:50|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|7158.7|7143.7|0
1733416380000|2024-12-05 16:33:00|7158.6|7143.6|7156.3|7141.3|7158.6|7143.6|7156.3|7141.3|2
1733416400000|2024-12-05 16:33:20|7155.8|7140.8|7153.4|7138.4|7155.8|7140.8|7153.4|7138.4|4
1733416420000|2024-12-05 16:33:40|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|7153.3|7138.3|0
1733416430000|2024-12-05 16:33:50|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|8
1733416440000|2024-12-05 16:34:00|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1733416450000|2024-12-05 16:34:10|7153.9|7138.9|7152.9|7137.9|7153.9|7138.9|7152.5|7137.5|3
1733416460000|2024-12-05 16:34:20|||||||||6
1733416470000|2024-12-05 16:34:30|7152.4|7137.4|7153.7|7138.7|7153.7|7138.7|7152.4|7137.4|17
1733416480000|2024-12-05 16:34:40|7154.1|7139.1|7155.1|7140.1|7155.1|7140.1|7154.1|7139.1|4
1733416490000|2024-12-05 16:34:50|7154.7|7139.7|7155.2|7140.2|7155.2|7140.2|7154.7|7139.7|2
1733416500000|2024-12-05 16:35:00|7156.2|7141.2|7156.8|7141.8|7158.7|7143.7|7156.2|7141.2|34
1733416510000|2024-12-05 16:35:10|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1733416520000|2024-12-05 16:35:20|7156.2|7141.2|7155.7|7140.7|7156.2|7141.2|7154.3|7139.3|24
1733416530000|2024-12-05 16:35:30|7154.8|7139.8|7153.7|7138.7|7154.8|7139.8|7153.7|7138.7|6
1733416560000|2024-12-05 16:36:00|||||||||1
1733416600000|2024-12-05 16:36:40|7153.2|7138.2|7153.7|7138.7|7153.7|7138.7|7153.2|7138.2|0
1733416610000|2024-12-05 16:36:50|7155.7|7140.7|7159.6|7144.6|7159.6|7144.6|7155.7|7140.7|9
1733416620000|2024-12-05 16:37:00|7159.7|7144.7|7158.2|7143.2|7161.1|7146.1|7158.2|7143.2|12
1733416630000|2024-12-05 16:37:10|7159.2|7144.2|7157.7|7142.7|7159.2|7144.2|7157.7|7142.7|3
1733416640000|2024-12-05 16:37:20|7157.3|7142.3|7157.7|7142.7|7157.7|7142.7|7157.3|7142.3|1
1733416650000|2024-12-05 16:37:30|7160.7|7145.7|7161.1|7146.1|7161.1|7146.1|7160.7|7145.7|2
1733416660000|2024-12-05 16:37:40|7161.6|7146.6|7160.7|7145.7|7161.6|7146.6|7160.7|7145.7|2
1733416670000|2024-12-05 16:37:50|7159.7|7144.7|7158.2|7143.2|7159.7|7144.7|7158.2|7143.2|6
1733416690000|2024-12-05 16:38:10|7158.3|7143.3|7160.2|7145.2|7161.1|7146.1|7158.3|7143.3|1
1733416700000|2024-12-05 16:38:20|7160.1|7145.1|7159.2|7144.2|7160.1|7145.1|7159.2|7144.2|2
1733416710000|2024-12-05 16:38:30|7159.1|7144.1|7159.7|7144.7|7159.7|7144.7|7158.2|7143.2|4
1733416720000|2024-12-05 16:38:40|7161.1|7146.1|7160.7|7145.7|7161.1|7146.1|7160.7|7145.7|2
1733416740000|2024-12-05 16:39:00|||||||||14
1733416760000|2024-12-05 16:39:20|||||||||11
1733416770000|2024-12-05 16:39:30|7160.3|7145.3|7159.7|7144.7|7160.3|7145.3|7159.2|7144.2|17
1733416780000|2024-12-05 16:39:40|7159.2|7144.2|7158.7|7143.7|7159.2|7144.2|7158.7|7143.7|9
1733416800000|2024-12-05 16:40:00|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|7159.2|7144.2|0
1733416810000|2024-12-05 16:40:10|7159.6|7144.6|7159.1|7144.1|7159.6|7144.6|7158.7|7143.7|7
1733416820000|2024-12-05 16:40:20|7158.7|7143.7|7158.1|7143.1|7158.7|7143.7|7158.1|7143.1|3
1733416830000|2024-12-05 16:40:30|7158.5|7143.5|7158.6|7143.6|7158.6|7143.6|7158.1|7143.1|1
1733416860000|2024-12-05 16:41:00|||||||||1
1733416880000|2024-12-05 16:41:20|||||||||1
1733416910000|2024-12-05 16:41:50|7158.5|7143.5|7156.6|7141.6|7158.5|7143.5|7156.6|7141.6|2
1733416920000|2024-12-05 16:42:00|7154.7|7139.7|7154.6|7139.6|7154.7|7139.7|7154.6|7139.6|3
1733416950000|2024-12-05 16:42:30|7154.2|7139.2|7154.6|7139.6|7154.6|7139.6|7154.2|7139.2|1
1733416960000|2024-12-05 16:42:40|7154.1|7139.1|7154.7|7139.7|7154.7|7139.7|7154.1|7139.1|1
1733416980000|2024-12-05 16:43:00|7153.7|7138.7|7155.6|7140.6|7156.1|7141.1|7153.2|7138.2|22
1733417000000|2024-12-05 16:43:20|7155.2|7140.2|7155.2|7140.2|7155.6|7140.6|7155.2|7140.2|2
1733417010000|2024-12-05 16:43:30|7155.1|7140.1|7153.6|7138.6|7155.1|7140.1|7153.6|7138.6|18
1733417030000|2024-12-05 16:43:50|7154.1|7139.1|7153.6|7138.6|7154.1|7139.1|7153.6|7138.6|8
1733417040000|2024-12-05 16:44:00|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|1
1733417050000|2024-12-05 16:44:10|7153.3|7138.3|7153.2|7138.2|7153.3|7138.3|7153.2|7138.2|2
1733417060000|2024-12-05 16:44:20|7154.2|7139.2|7155.8|7140.8|7155.8|7140.8|7154.2|7139.2|10
1733417070000|2024-12-05 16:44:30|7155.9|7140.9|7158.1|7143.1|7158.1|7143.1|7155.9|7140.9|8
1733417080000|2024-12-05 16:44:40|7157.7|7142.7|7160.1|7145.1|7160.1|7145.1|7157.7|7142.7|4
1733417090000|2024-12-05 16:44:50|7159.6|7144.6|7158.6|7143.6|7159.6|7144.6|7158.6|7143.6|4
1733417100000|2024-12-05 16:45:00|7157.7|7142.7|7157.6|7142.6|7157.7|7142.7|7157.1|7142.1|2
1733417110000|2024-12-05 16:45:10|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|0
1733417120000|2024-12-05 16:45:20|7158.5|7143.5|7159.8|7144.8|7160.2|7145.2|7158.5|7143.5|27
1733417150000|2024-12-05 16:45:50|7159.6|7144.6|7158.8|7143.8|7159.6|7144.6|7158.8|7143.8|1
1733417160000|2024-12-05 16:46:00|7158.4|7143.4|7158.8|7143.8|7159.3|7144.3|7158.4|7143.4|3
1733417210000|2024-12-05 16:46:50|7155.8|7140.8|7156.8|7141.8|7156.8|7141.8|7155.3|7140.3|12
1733417220000|2024-12-05 16:47:00|7156.3|7141.3|7156.8|7141.8|7156.8|7141.8|7155.8|7140.8|3
1733417230000|2024-12-05 16:47:10|7156.9|7141.9|7157.4|7142.4|7157.4|7142.4|7156.9|7141.9|1
1733417240000|2024-12-05 16:47:20|7157.3|7142.3|7156.9|7141.9|7157.3|7142.3|7156.9|7141.9|1
1733417260000|2024-12-05 16:47:40|7155.5|7140.5|7155.5|7140.5|7156.3|7141.3|7155.5|7140.5|4
1733417270000|2024-12-05 16:47:50|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|7154.9|7139.9|0
1733417280000|2024-12-05 16:48:00|7154.4|7139.4|7156.8|7141.8|7157.3|7142.3|7154.4|7139.4|6
1733417290000|2024-12-05 16:48:10|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|1
1733417300000|2024-12-05 16:48:20|7157.4|7142.4|7155.9|7140.9|7157.4|7142.4|7155.9|7140.9|4
1733417320000|2024-12-05 16:48:40|||||||||1
1733417340000|2024-12-05 16:49:00|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|7154.6|7139.6|13
1733417350000|2024-12-05 16:49:10|||||||||2
1733417360000|2024-12-05 16:49:20|7154.1|7139.1|7154.5|7139.5|7155|7140|7154.1|7139.1|6
1733417370000|2024-12-05 16:49:30|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|0
1733417390000|2024-12-05 16:49:50|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|0
1733417400000|2024-12-05 16:50:00|7153.8|7138.8|7154.4|7139.4|7154.4|7139.4|7153.6|7138.6|24
1733417410000|2024-12-05 16:50:10|7153.8|7138.8|7153.7|7138.7|7153.8|7138.8|7153.7|7138.7|6
1733417420000|2024-12-05 16:50:20|||||||||8
1733417440000|2024-12-05 16:50:40|||||||||5
1733417450000|2024-12-05 16:50:50|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|2
1733417460000|2024-12-05 16:51:00|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|7154.3|7139.3|1
1733417480000|2024-12-05 16:51:20|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|2
1733417490000|2024-12-05 16:51:30|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1733417500000|2024-12-05 16:51:40|||||||||1
1733417530000|2024-12-05 16:52:10|||||||||20
1733417540000|2024-12-05 16:52:20|||||||||3
1733417560000|2024-12-05 16:52:40|7157.2|7142.2|7155.8|7140.8|7157.2|7142.2|7155.8|7140.8|4
1733417570000|2024-12-05 16:52:50|||||||||1
1733417580000|2024-12-05 16:53:00|7155.7|7140.7|7155.8|7140.8|7155.8|7140.8|7155.7|7140.7|4
1733417590000|2024-12-05 16:53:10|7155.7|7140.7|7155.8|7140.8|7155.8|7140.8|7155.7|7140.7|2
1733417600000|2024-12-05 16:53:20|7154.2|7139.2|7154.8|7139.8|7154.8|7139.8|7154.2|7139.2|4
1733417610000|2024-12-05 16:53:30|||||||||1
1733417620000|2024-12-05 16:53:40|||||||||1
1733417630000|2024-12-05 16:53:50|7155.3|7140.3|7155.2|7140.2|7155.3|7140.3|7154.8|7139.8|2
1733417640000|2024-12-05 16:54:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|0
1733417660000|2024-12-05 16:54:20|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|4
1733417670000|2024-12-05 16:54:30|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|2
1733417710000|2024-12-05 16:55:10|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|7157.1|7142.1|2
1733417720000|2024-12-05 16:55:20|7157.5|7142.5|7159.2|7144.2|7160.1|7145.1|7157.5|7142.5|2
1733417750000|2024-12-05 16:55:50|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|1
1733417760000|2024-12-05 16:56:00|7157.1|7142.1|7156.7|7141.7|7157.1|7142.1|7156.7|7141.7|0
1733417770000|2024-12-05 16:56:10|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|7155.7|7140.7|1
1733417780000|2024-12-05 16:56:20|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|7155.2|7140.2|1
1733417790000|2024-12-05 16:56:30|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|7155.1|7140.1|0
1733417810000|2024-12-05 16:56:50|7154.7|7139.7|7155.2|7140.2|7155.6|7140.6|7154.2|7139.2|6
1733417820000|2024-12-05 16:57:00|7155.1|7140.1|7154.2|7139.2|7155.1|7140.1|7153.7|7138.7|3
1733417840000|2024-12-05 16:57:20|7153.7|7138.7|7156|7141|7156|7141|7153.7|7138.7|7
1733417850000|2024-12-05 16:57:30|||||||||1
1733417860000|2024-12-05 16:57:40|7156.2|7141.2|7158|7143|7158|7143|7156.2|7141.2|1
1733417880000|2024-12-05 16:58:00|7158.1|7143.1|7160|7145|7160|7145|7158.1|7143.1|3
1733417890000|2024-12-05 16:58:10|7160.1|7145.1|7159.1|7144.1|7160.1|7145.1|7159.1|7144.1|8
1733417900000|2024-12-05 16:58:20|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|7158.6|7143.6|1
1733417920000|2024-12-05 16:58:40|7158.5|7143.5|7155.7|7140.7|7158.5|7143.5|7155.7|7140.7|1
1733417930000|2024-12-05 16:58:50|7156|7141|7156.1|7141.1|7156.1|7141.1|7156|7141|0
1733417950000|2024-12-05 16:59:10|7156.7|7141.7|7161.1|7146.1|7161.1|7146.1|7155.8|7140.8|13
1733417970000|2024-12-05 16:59:30|7160.6|7145.6|7159.6|7144.6|7160.6|7145.6|7159.1|7144.1|3
1733417980000|2024-12-05 16:59:40|7158.8|7143.8|7158.6|7143.6|7158.8|7143.8|7158.6|7143.6|0
1733418000000|2024-12-05 17:00:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|1
1733418030000|2024-12-05 17:00:30|7157.7|7142.7|7157.7|7142.7|7157.7|7142.7|7157.6|7142.6|1
1733418040000|2024-12-05 17:00:40|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|2
1733418060000|2024-12-05 17:01:00|||||||||4
1733418080000|2024-12-05 17:01:20|7157.3|7142.3|7156.6|7141.6|7157.3|7142.3|7156.6|7141.6|2
1733418100000|2024-12-05 17:01:40|7156.7|7141.7|7157.2|7142.2|7157.2|7142.2|7156.7|7141.7|4
1733418110000|2024-12-05 17:01:50|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|7156.7|7141.7|0
1733418120000|2024-12-05 17:02:00|7157.2|7142.2|7156.7|7141.7|7157.2|7142.2|7156.3|7141.3|0
1733418130000|2024-12-05 17:02:10|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|0
1733418140000|2024-12-05 17:02:20|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|7156.3|7141.3|1
1733418150000|2024-12-05 17:02:30|7156.7|7141.7|7156.8|7141.8|7156.8|7141.8|7156.7|7141.7|0
1733418180000|2024-12-05 17:03:00|7156.7|7141.7|7156.3|7141.3|7156.7|7141.7|7156.3|7141.3|1
1733418190000|2024-12-05 17:03:10|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|7156.2|7141.2|0
1733418200000|2024-12-05 17:03:20|7155.8|7140.8|7156.2|7141.2|7156.2|7141.2|7155.8|7140.8|1
1733418230000|2024-12-05 17:03:50|7155.7|7140.7|7156.2|7141.2|7156.7|7141.7|7155.7|7140.7|4
1733418240000|2024-12-05 17:04:00|||||||||7
1733418260000|2024-12-05 17:04:20|7155.7|7140.7|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|6
1733418280000|2024-12-05 17:04:40|||||||||1
1733418310000|2024-12-05 17:05:10|7155.7|7140.7|7156.1|7141.1|7156.1|7141.1|7155.7|7140.7|2
1733418340000|2024-12-05 17:05:40|7157.7|7142.7|7156.7|7141.7|7157.7|7142.7|7156.7|7141.7|12
1733418350000|2024-12-05 17:05:50|7156.3|7141.3|7156.7|7141.7|7156.7|7141.7|7156.3|7141.3|1
1733418360000|2024-12-05 17:06:00|7157.3|7142.3|7156.7|7141.7|7160.2|7145.2|7156.7|7141.7|17
1733418370000|2024-12-05 17:06:10|7156.3|7141.3|7156.2|7141.2|7156.3|7141.3|7156.2|7141.2|0
1733418390000|2024-12-05 17:06:30|||||||||1
1733418400000|2024-12-05 17:06:40|7155.7|7140.7|7154.2|7139.2|7155.7|7140.7|7154.2|7139.2|10
1733418420000|2024-12-05 17:07:00|||||||||1
1733418430000|2024-12-05 17:07:10|||||||||6
1733418450000|2024-12-05 17:07:30|||||||||1
1733418460000|2024-12-05 17:07:40|||||||||1
1733418480000|2024-12-05 17:08:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.7|7138.7|3
1733418490000|2024-12-05 17:08:10|||||||||4
1733418520000|2024-12-05 17:08:40|7154.7|7139.7|7154.2|7139.2|7154.7|7139.7|7154.2|7139.2|4
1733418550000|2024-12-05 17:09:10|7154.7|7139.7|7154.3|7139.3|7154.7|7139.7|7154.3|7139.3|2
1733418580000|2024-12-05 17:09:40|||||||||1
1733418590000|2024-12-05 17:09:50|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|0
1733418610000|2024-12-05 17:10:10|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|3
1733418630000|2024-12-05 17:10:30|7153.7|7138.7|7152.8|7137.8|7153.7|7138.7|7152.8|7137.8|3
1733418640000|2024-12-05 17:10:40|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|7153.7|7138.7|2
1733418650000|2024-12-05 17:10:50|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|7152.9|7137.9|3
1733418680000|2024-12-05 17:11:20|7152.8|7137.8|7153.4|7138.4|7153.4|7138.4|7152.8|7137.8|12
1733418690000|2024-12-05 17:11:30|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|7153.2|7138.2|0
1733418700000|2024-12-05 17:11:40|7153.4|7138.4|7154.3|7139.3|7154.3|7139.3|7153.4|7138.4|11
1733418720000|2024-12-05 17:12:00|7154.2|7139.2|7153.8|7138.8|7154.2|7139.2|7153.8|7138.8|0
1733418730000|2024-12-05 17:12:10|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|1
1733418740000|2024-12-05 17:12:20|7154.8|7139.8|7154.3|7139.3|7154.8|7139.8|7154.3|7139.3|2
1733418750000|2024-12-05 17:12:30|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|7154.2|7139.2|0
1733418770000|2024-12-05 17:12:50|7154.8|7139.8|7155.2|7140.2|7155.3|7140.3|7154.8|7139.8|6
1733418780000|2024-12-05 17:13:00|7154.8|7139.8|7154.4|7139.4|7154.8|7139.8|7154.4|7139.4|0
1733418790000|2024-12-05 17:13:10|7154.3|7139.3|7154.8|7139.8|7155.8|7140.8|7154.3|7139.3|5
1733418800000|2024-12-05 17:13:20|7154.4|7139.4|7153.8|7138.8|7154.4|7139.4|7153.8|7138.8|0
1733418820000|2024-12-05 17:13:40|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|0
1733418830000|2024-12-05 17:13:50|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|7153.8|7138.8|2
1733418860000|2024-12-05 17:14:20|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|3
1733418870000|2024-12-05 17:14:30|7153.3|7138.3|7152.9|7137.9|7153.3|7138.3|7152.9|7137.9|1
1733418880000|2024-12-05 17:14:40|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|0
1733418890000|2024-12-05 17:14:50|||||||||3
1733418900000|2024-12-05 17:15:00|7150.3|7135.3|7150.7|7135.7|7150.7|7135.7|7150.3|7135.3|12
1733418920000|2024-12-05 17:15:20|7150.6|7135.6|7149.8|7134.8|7150.6|7135.6|7149.4|7134.4|2
1733418930000|2024-12-05 17:15:30|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|7150.2|7135.2|0
1733418940000|2024-12-05 17:15:40|7149.8|7134.8|7149.7|7134.7|7149.8|7134.8|7149.7|7134.7|1
1733418950000|2024-12-05 17:15:50|7149.3|7134.3|7150.1|7135.1|7150.1|7135.1|7149.3|7134.3|1
1733418960000|2024-12-05 17:16:00|7150.7|7135.7|7150.3|7135.3|7150.7|7135.7|7150.3|7135.3|1
1733418990000|2024-12-05 17:16:30|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1733419000000|2024-12-05 17:16:40|7149|7134|7149.4|7134.4|7149.4|7134.4|7148.9|7133.9|2
1733419010000|2024-12-05 17:16:50|7149.3|7134.3|7148.4|7133.4|7149.3|7134.3|7148.4|7133.4|1
1733419020000|2024-12-05 17:17:00|7148.6|7133.6|7150.8|7135.8|7150.8|7135.8|7148.6|7133.6|9
1733419030000|2024-12-05 17:17:10|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|7150.4|7135.4|0
1733419040000|2024-12-05 17:17:20|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|1
1733419080000|2024-12-05 17:18:00|7150.4|7135.4|7150|7135|7150.4|7135.4|7150|7135|3
1733419090000|2024-12-05 17:18:10|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|7149.9|7134.9|1
1733419100000|2024-12-05 17:18:20|7151.7|7136.7|7150.9|7135.9|7151.7|7136.7|7150.9|7135.9|5
1733419110000|2024-12-05 17:18:30|||||||||1
1733419120000|2024-12-05 17:18:40|||||||||1
1733419130000|2024-12-05 17:18:50|7149.9|7134.9|7149.8|7134.8|7149.9|7134.9|7149.8|7134.8|2
1733419140000|2024-12-05 17:19:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1733419150000|2024-12-05 17:19:10|7148.9|7133.9|7148.8|7133.8|7148.9|7133.9|7148.4|7133.4|3
1733419160000|2024-12-05 17:19:20|7150.4|7135.4|7151.2|7136.2|7151.2|7136.2|7150.4|7135.4|6
1733419170000|2024-12-05 17:19:30|7151.3|7136.3|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|0
1733419190000|2024-12-05 17:19:50|7151.6|7136.6|7151.2|7136.2|7151.6|7136.6|7151.2|7136.2|3
1733419200000|2024-12-05 17:20:00|7150.8|7135.8|7148.9|7133.9|7150.8|7135.8|7148.9|7133.9|4
1733419210000|2024-12-05 17:20:10|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1733419220000|2024-12-05 17:20:20|7148.4|7133.4|7148.8|7133.8|7148.8|7133.8|7148.4|7133.4|2
1733419230000|2024-12-05 17:20:30|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|2
1733419240000|2024-12-05 17:20:40|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|0
1733419260000|2024-12-05 17:21:00|7147.8|7132.8|7147.9|7132.9|7147.9|7132.9|7147.8|7132.8|5
1733419280000|2024-12-05 17:21:20|||||||||1
1733419290000|2024-12-05 17:21:30|7149.3|7134.3|7148.9|7133.9|7149.3|7134.3|7148.9|7133.9|15
1733419310000|2024-12-05 17:21:50|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|7148.4|7133.4|1
1733419320000|2024-12-05 17:22:00|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|0
1733419350000|2024-12-05 17:22:30|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|7147.9|7132.9|1
1733419360000|2024-12-05 17:22:40|7143.9|7128.9|7143.4|7128.4|7143.9|7128.9|7143.4|7128.4|1
1733419400000|2024-12-05 17:23:20|7141.1|7126.1|7139.1|7124.1|7141.1|7126.1|7139.1|7124.1|19
1733419410000|2024-12-05 17:23:30|7139.7|7124.7|7139.1|7124.1|7139.7|7124.7|7139.1|7124.1|8
1733419420000|2024-12-05 17:23:40|7139.2|7124.2|7139.6|7124.6|7139.6|7124.6|7139.2|7124.2|35
1733419430000|2024-12-05 17:23:50|7139.4|7124.4|7139|7124|7139.4|7124.4|7139|7124|2
1733419440000|2024-12-05 17:24:00|7139.1|7124.1|7136.8|7121.8|7139.6|7124.6|7136.8|7121.8|9
1733419450000|2024-12-05 17:24:10|7136.1|7121.1|7136.2|7121.2|7137|7122|7136.1|7121.1|15
1733419460000|2024-12-05 17:24:20|7135.7|7120.7|7136.1|7121.1|7136.1|7121.1|7135.7|7120.7|0
1733419470000|2024-12-05 17:24:30|7136.5|7121.5|7136.1|7121.1|7136.5|7121.5|7136.1|7121.1|2
1733419480000|2024-12-05 17:24:40|7135.7|7120.7|7136.5|7121.5|7136.5|7121.5|7135.7|7120.7|3
1733419500000|2024-12-05 17:25:00|7136.1|7121.1|7135.6|7120.6|7136.1|7121.1|7135.6|7120.6|4
1733419510000|2024-12-05 17:25:10|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|7135.5|7120.5|0
1733419520000|2024-12-05 17:25:20|||||||||1
1733419530000|2024-12-05 17:25:30|7135.1|7120.1|7135.5|7120.5|7135.5|7120.5|7135.1|7120.1|1
1733419540000|2024-12-05 17:25:40|7135.1|7120.1|7135.1|7120.1|7136.1|7121.1|7135.1|7120.1|5
1733419550000|2024-12-05 17:25:50|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|7135.6|7120.6|3
1733419560000|2024-12-05 17:26:00|7137.6|7122.6|7137.7|7122.7|7137.7|7122.7|7137.6|7122.6|3
1733419570000|2024-12-05 17:26:10|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733419590000|2024-12-05 17:26:30|7137.7|7122.7|7137|7122|7137.7|7122.7|7136.6|7121.6|9
1733419600000|2024-12-05 17:26:40|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733419610000|2024-12-05 17:26:50|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|2
1733419620000|2024-12-05 17:27:00|7137.9|7122.9|7136.6|7121.6|7137.9|7122.9|7136.6|7121.6|5
1733419660000|2024-12-05 17:27:40|||||||||1
1733419670000|2024-12-05 17:27:50|||||||||1
1733419680000|2024-12-05 17:28:00|7137.4|7122.4|7136.8|7121.8|7137.6|7122.6|7136.8|7121.8|16
1733419690000|2024-12-05 17:28:10|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|1
1733419700000|2024-12-05 17:28:20|7136.1|7121.1|7136.6|7121.6|7136.6|7121.6|7136.1|7121.1|4
1733419710000|2024-12-05 17:28:30|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|7136.2|7121.2|0
1733419720000|2024-12-05 17:28:40|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|7136.6|7121.6|1
1733419730000|2024-12-05 17:28:50|7137|7122|7136.6|7121.6|7137|7122|7136.6|7121.6|1
1733419760000|2024-12-05 17:29:20|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|7136.5|7121.5|3
1733419790000|2024-12-05 17:29:50|7136.4|7121.4|7136.5|7121.5|7136.9|7121.9|7135.9|7120.9|7
1733419800000|2024-12-05 17:30:00|||||||||1
1733419810000|2024-12-05 17:30:10|7137.5|7122.5|7137.9|7122.9|7137.9|7122.9|7137.5|7122.5|6
1733419820000|2024-12-05 17:30:20|7137.8|7122.8|7136.4|7121.4|7137.8|7122.8|7136.4|7121.4|2
1733419830000|2024-12-05 17:30:30|7135.9|7120.9|7136|7121|7136.4|7121.4|7135.9|7120.9|1
1733419840000|2024-12-05 17:30:40|7135.9|7120.9|7135.5|7120.5|7135.9|7120.9|7135.5|7120.5|1
1733419870000|2024-12-05 17:31:10|7135.9|7120.9|7135.5|7120.5|7135.9|7120.9|7135.5|7120.5|2
1733419880000|2024-12-05 17:31:20|||||||||1
1733419890000|2024-12-05 17:31:30|7135.7|7120.7|7137.9|7122.9|7138.3|7123.3|7135.7|7120.7|3
1733419900000|2024-12-05 17:31:40|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|7137.5|7122.5|3
1733419930000|2024-12-05 17:32:10|7138|7123|7138|7123|7138|7123|7138|7123|8
1733419940000|2024-12-05 17:32:20|7137.5|7122.5|7137.9|7122.9|7137.9|7122.9|7137.5|7122.5|7
1733419950000|2024-12-05 17:32:30|7137.5|7122.5|7138|7123|7138|7123|7137.5|7122.5|3
1733419960000|2024-12-05 17:32:40|||||||||3
1733419970000|2024-12-05 17:32:50|7137.9|7122.9|7137.5|7122.5|7137.9|7122.9|7137.5|7122.5|2
1733419980000|2024-12-05 17:33:00|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|7136.9|7121.9|0
1733419990000|2024-12-05 17:33:10|7136.5|7121.5|7137|7122|7137.9|7122.9|7136|7121|4
1733420000000|2024-12-05 17:33:20|7137.1|7122.1|7137.5|7122.5|7137.5|7122.5|7137.1|7122.1|1
1733420010000|2024-12-05 17:33:30|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137|7122|2
1733420040000|2024-12-05 17:34:00|7137.5|7122.5|7137.5|7122.5|7137.9|7122.9|7137.5|7122.5|4
1733420080000|2024-12-05 17:34:40|7137|7122|7138|7123|7138|7123|7137|7122|9
1733420090000|2024-12-05 17:34:50|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.5|7122.5|3
1733420100000|2024-12-05 17:35:00|7138|7123|7137.9|7122.9|7138|7123|7137.9|7122.9|4
1733420110000|2024-12-05 17:35:10|7138|7123|7138|7123|7138|7123|7138|7123|4
1733420120000|2024-12-05 17:35:20|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|2
1733420140000|2024-12-05 17:35:40|7137.8|7122.8|7137.5|7122.5|7137.8|7122.8|7136.9|7121.9|5
1733420160000|2024-12-05 17:36:00|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|7137.9|7122.9|0
1733420170000|2024-12-05 17:36:10|||||||||1
1733420200000|2024-12-05 17:36:40|7137.5|7122.5|7137.4|7122.4|7137.8|7122.8|7137|7122|5
1733420220000|2024-12-05 17:37:00|7136.9|7121.9|7137|7122|7137.4|7122.4|7136.9|7121.9|6
1733420230000|2024-12-05 17:37:10|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|7137.4|7122.4|4
1733420240000|2024-12-05 17:37:20|7137|7122|7136.9|7121.9|7137|7122|7136.9|7121.9|0
1733420270000|2024-12-05 17:37:50|||||||||1
1733420280000|2024-12-05 17:38:00|7137.9|7122.9|7141.9|7126.9|7141.9|7126.9|7137.9|7122.9|12
1733420300000|2024-12-05 17:38:20|7140.4|7125.4|7141.4|7126.4|7141.4|7126.4|7139.9|7124.9|2
1733420320000|2024-12-05 17:38:40|||||||||1
1733420340000|2024-12-05 17:39:00|7141.5|7126.5|7139.5|7124.5|7141.5|7126.5|7139.5|7124.5|8
1733420360000|2024-12-05 17:39:20|7139.4|7124.4|7139.4|7124.4|7139.4|7124.4|7139|7124|1
1733420370000|2024-12-05 17:39:30|7139|7124|7140.3|7125.3|7140.3|7125.3|7139|7124|2
1733420380000|2024-12-05 17:39:40|7139.9|7124.9|7139.9|7124.9|7140.3|7125.3|7139.9|7124.9|0
1733420390000|2024-12-05 17:39:50|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|0
1733420400000|2024-12-05 17:40:00|7139.4|7124.4|7141.4|7126.4|7141.4|7126.4|7139.4|7124.4|3
1733420410000|2024-12-05 17:40:10|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|7141.5|7126.5|0
1733420430000|2024-12-05 17:40:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|0
1733420440000|2024-12-05 17:40:40|7141.8|7126.8|7140.9|7125.9|7141.8|7126.8|7140.9|7125.9|1
1733420450000|2024-12-05 17:40:50|7141.4|7126.4|7141.5|7126.5|7141.9|7126.9|7141.4|7126.4|4
1733420460000|2024-12-05 17:41:00|7141.4|7126.4|7141.5|7126.5|7141.9|7126.9|7141.4|7126.4|5
1733420490000|2024-12-05 17:41:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|1
1733420500000|2024-12-05 17:41:40|7141.9|7126.9|7141.5|7126.5|7141.9|7126.9|7141.5|7126.5|1
1733420510000|2024-12-05 17:41:50|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|7140.9|7125.9|0
1733420530000|2024-12-05 17:42:10|7140|7125|7138.9|7123.9|7140|7125|7138.6|7123.6|24
1733420540000|2024-12-05 17:42:20|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|7138.5|7123.5|2
1733420560000|2024-12-05 17:42:40|7139|7124|7139.4|7124.4|7139.4|7124.4|7139|7124|1
1733420580000|2024-12-05 17:43:00|7138.5|7123.5|7137.5|7122.5|7138.5|7123.5|7137.5|7122.5|4
1733420600000|2024-12-05 17:43:20|7137.9|7122.9|7138.4|7123.4|7139.3|7124.3|7137.5|7122.5|7
1733420610000|2024-12-05 17:43:30|7139|7124|7140.3|7125.3|7140.3|7125.3|7139|7124|4
1733420620000|2024-12-05 17:43:40|7139.8|7124.8|7140.3|7125.3|7140.3|7125.3|7139.8|7124.8|1
1733420630000|2024-12-05 17:43:50|7140.8|7125.8|7141.3|7126.3|7141.3|7126.3|7140.8|7125.8|0
1733420640000|2024-12-05 17:44:00|7140.9|7125.9|7140.4|7125.4|7141.4|7126.4|7140.4|7125.4|4
1733420650000|2024-12-05 17:44:10|7140.8|7125.8|7140.8|7125.8|7140.8|7125.8|7140.4|7125.4|0
1733420670000|2024-12-05 17:44:30|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141|7126|1
1733420700000|2024-12-05 17:45:00|7141.3|7126.3|7140.9|7125.9|7141.3|7126.3|7140.9|7125.9|6
1733420710000|2024-12-05 17:45:10|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|3
1733420720000|2024-12-05 17:45:20|||||||||1
1733420740000|2024-12-05 17:45:40|||||||||1
1733420760000|2024-12-05 17:46:00|7141.5|7126.5|7141.9|7126.9|7141.9|7126.9|7141.5|7126.5|7
1733420770000|2024-12-05 17:46:10|||||||||2
1733420800000|2024-12-05 17:46:40|7141.4|7126.4|7141.5|7126.5|7141.5|7126.5|7140.6|7125.6|28
1733420820000|2024-12-05 17:47:00|||||||||1
1733420860000|2024-12-05 17:47:40|7141|7126|7141.3|7126.3|7141.4|7126.4|7140|7125|10
1733420880000|2024-12-05 17:48:00|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|7141.4|7126.4|2
1733420900000|2024-12-05 17:48:20|7141.5|7126.5|7141.4|7126.4|7141.5|7126.5|7141.4|7126.4|2
1733420910000|2024-12-05 17:48:30|||||||||1
1733420930000|2024-12-05 17:48:50|||||||||1
1733420940000|2024-12-05 17:49:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7140|7125|7
1733420960000|2024-12-05 17:49:20|||||||||1
1733420970000|2024-12-05 17:49:30|||||||||1
1733420990000|2024-12-05 17:49:50|||||||||1
1733421000000|2024-12-05 17:50:00|7140.5|7125.5|7139.4|7124.4|7140.9|7125.9|7139|7124|8
1733421010000|2024-12-05 17:50:10|||||||||1
1733421020000|2024-12-05 17:50:20|7139.5|7124.5|7140.3|7125.3|7140.3|7125.3|7139.5|7124.5|1
1733421040000|2024-12-05 17:50:40|7140.9|7125.9|7141.3|7126.3|7141.9|7126.9|7140.9|7125.9|6
1733421050000|2024-12-05 17:50:50|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|2
1733421060000|2024-12-05 17:51:00|||||||||8
1733421070000|2024-12-05 17:51:10|||||||||13
1733421080000|2024-12-05 17:51:20|7142|7127|7141.9|7126.9|7142|7127|7141.9|7126.9|2
1733421090000|2024-12-05 17:51:30|||||||||1
1733421120000|2024-12-05 17:52:00|7141.5|7126.5|7141.9|7126.9|7141.9|7126.9|7141.5|7126.5|3
1733421130000|2024-12-05 17:52:10|||||||||1
1733421140000|2024-12-05 17:52:20|||||||||3
1733421150000|2024-12-05 17:52:30|7142|7127|7142|7127|7142|7127|7142|7127|2
1733421160000|2024-12-05 17:52:40|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|7141.9|7126.9|4
1733421170000|2024-12-05 17:52:50|7141.5|7126.5|7141|7126|7141.5|7126.5|7141|7126|10
1733421180000|2024-12-05 17:53:00|7140.5|7125.5|7140.1|7125.1|7140.5|7125.5|7140|7125|25
1733421210000|2024-12-05 17:53:30|7140.5|7125.5|7140.6|7125.6|7141.5|7126.5|7140.5|7125.5|9
1733421240000|2024-12-05 17:54:00|7140.2|7125.2|7140.6|7125.6|7140.6|7125.6|7140.2|7125.2|9
1733421250000|2024-12-05 17:54:10|7141.1|7126.1|7140.1|7125.1|7141.1|7126.1|7140.1|7125.1|4
1733421290000|2024-12-05 17:54:50|7138.1|7123.1|7137.7|7122.7|7138.1|7123.1|7137.7|7122.7|23
1733421300000|2024-12-05 17:55:00|7138.1|7123.1|7138.7|7123.7|7139.1|7124.1|7137.7|7122.7|6
1733421310000|2024-12-05 17:55:10|7139.1|7124.1|7138.7|7123.7|7139.1|7124.1|7138.7|7123.7|1
1733421340000|2024-12-05 17:55:40|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|0
1733421350000|2024-12-05 17:55:50|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|7138.7|7123.7|1
1733421360000|2024-12-05 17:56:00|7139.6|7124.6|7138.1|7123.1|7139.7|7124.7|7137.7|7122.7|6
1733421370000|2024-12-05 17:56:10|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1733421390000|2024-12-05 17:56:30|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|3
1733421400000|2024-12-05 17:56:40|7138.2|7123.2|7138.6|7123.6|7138.6|7123.6|7138.2|7123.2|0
1733421410000|2024-12-05 17:56:50|||||||||1
1733421420000|2024-12-05 17:57:00|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|0
1733421430000|2024-12-05 17:57:10|7138.1|7123.1|7138.5|7123.5|7138.5|7123.5|7138.1|7123.1|3
1733421440000|2024-12-05 17:57:20|7138.1|7123.1|7138.6|7123.6|7138.6|7123.6|7138.1|7123.1|0
1733421460000|2024-12-05 17:57:40|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|7137.7|7122.7|1
1733421480000|2024-12-05 17:58:00|7137.6|7122.6|7136.7|7121.7|7137.6|7122.6|7136.7|7121.7|1
1733421490000|2024-12-05 17:58:10|7136.2|7121.2|7136.7|7121.7|7137.1|7122.1|7136.2|7121.2|5
1733421500000|2024-12-05 17:58:20|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|1
1733421510000|2024-12-05 17:58:30|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|7136.7|7121.7|2
1733421530000|2024-12-05 17:58:50|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|7137.1|7122.1|0
1733421540000|2024-12-05 17:59:00|7137.3|7122.3|7137.6|7122.6|7138.1|7123.1|7137.1|7122.1|7
1733421600000|2024-12-05 18:00:00|7137.7|7122.7|7137.6|7122.6|7139.2|7124.2|7137.6|7122.6|9
1733421620000|2024-12-05 18:00:20|7137.1|7122.1|7138.5|7123.5|7138.5|7123.5|7137.1|7122.1|3
1733421630000|2024-12-05 18:00:30|7138.1|7123.1|7138.1|7123.1|7138.5|7123.5|7138.1|7123.1|0
1733421640000|2024-12-05 18:00:40|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|0
1733421660000|2024-12-05 18:01:00|7137.7|7122.7|7138.2|7123.2|7139.1|7124.1|7137.7|7122.7|8
1733421670000|2024-12-05 18:01:10|7138.1|7123.1|7137.1|7122.1|7138.1|7123.1|7137.1|7122.1|1
1733421680000|2024-12-05 18:01:20|7137|7122|7136.6|7121.6|7137|7122|7136.6|7121.6|10
1733421720000|2024-12-05 18:02:00|7137.1|7122.1|7138.2|7123.2|7138.6|7123.6|7137.1|7122.1|3
1733421730000|2024-12-05 18:02:10|7137.6|7122.6|7138|7123|7138|7123|7137.6|7122.6|0
1733421740000|2024-12-05 18:02:20|||||||||1
1733421760000|2024-12-05 18:02:40|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|0
1733421770000|2024-12-05 18:02:50|7137.7|7122.7|7140.5|7125.5|7142|7127|7137.7|7122.7|9
1733421780000|2024-12-05 18:03:00|7140.1|7125.1|7139.6|7124.6|7140.5|7125.5|7139.6|7124.6|2
1733421800000|2024-12-05 18:03:20|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|2
1733421830000|2024-12-05 18:03:50|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|7140.2|7125.2|0
1733421840000|2024-12-05 18:04:00|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|7139.6|7124.6|0
1733421900000|2024-12-05 18:05:00|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|7139.5|7124.5|2
1733421940000|2024-12-05 18:05:40|7139.8|7124.8|7141.4|7126.4|7141.4|7126.4|7139.8|7124.8|14
1733421970000|2024-12-05 18:06:10|7139.9|7124.9|7139.6|7124.6|7139.9|7124.9|7139.6|7124.6|3
1733422040000|2024-12-05 18:07:20|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|1
1733422050000|2024-12-05 18:07:30|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1733422080000|2024-12-05 18:08:00|7140.9|7125.9|7141.1|7126.1|7141.1|7126.1|7140.6|7125.6|1
1733422090000|2024-12-05 18:08:10|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|7140.7|7125.7|1
1733422100000|2024-12-05 18:08:20|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|1
1733422130000|2024-12-05 18:08:50|7140.8|7125.8|7141.6|7126.6|7141.6|7126.6|7140.8|7125.8|1
1733422140000|2024-12-05 18:09:00|||||||||2
1733422150000|2024-12-05 18:09:10|7142.1|7127.1|7142.2|7127.2|7142.2|7127.2|7142.1|7127.1|9
1733422160000|2024-12-05 18:09:20|||||||||4
1733422170000|2024-12-05 18:09:30|||||||||3
1733422180000|2024-12-05 18:09:40|||||||||1
1733422190000|2024-12-05 18:09:50|||||||||1
1733422200000|2024-12-05 18:10:00|7141|7126|7140.5|7125.5|7141.5|7126.5|7140.5|7125.5|10
1733422210000|2024-12-05 18:10:10|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|7140.6|7125.6|1
1733422220000|2024-12-05 18:10:20|7141.1|7126.1|7140.7|7125.7|7141.1|7126.1|7140.7|7125.7|2
1733422230000|2024-12-05 18:10:30|||||||||1
1733422240000|2024-12-05 18:10:40|||||||||1
1733422260000|2024-12-05 18:11:00|||||||||1
1733422280000|2024-12-05 18:11:20|7141.1|7126.1|7140.7|7125.7|7141.1|7126.1|7140.7|7125.7|2
1733422310000|2024-12-05 18:11:50|7141.1|7126.1|7140.7|7125.7|7141.1|7126.1|7140.7|7125.7|3
1733422320000|2024-12-05 18:12:00|7141.1|7126.1|7140.7|7125.7|7141.1|7126.1|7140.7|7125.7|0
1733422330000|2024-12-05 18:12:10|7141.1|7126.1|7141.6|7126.6|7141.6|7126.6|7141.1|7126.1|5
1733422390000|2024-12-05 18:13:10|7142|7127|7142|7127|7142|7127|7142|7127|1
1733422400000|2024-12-05 18:13:20|7141.6|7126.6|7141.2|7126.2|7141.6|7126.6|7141.2|7126.2|2
1733422410000|2024-12-05 18:13:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|0
1733422430000|2024-12-05 18:13:50|||||||||2
1733422440000|2024-12-05 18:14:00|7141|7126|7140.6|7125.6|7141|7126|7140.6|7125.6|5
1733422450000|2024-12-05 18:14:10|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1733422480000|2024-12-05 18:14:40|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|7140.4|7125.4|0
1733422490000|2024-12-05 18:14:50|7140|7125|7140.4|7125.4|7140.4|7125.4|7140|7125|2
1733422500000|2024-12-05 18:15:00|7140.9|7125.9|7142|7127|7142.1|7127.1|7140.9|7125.9|9
1733422510000|2024-12-05 18:15:10|7142.1|7127.1|7142.1|7127.1|7142.2|7127.2|7142.1|7127.1|4
1733422560000|2024-12-05 18:16:00|7141.9|7126.9|7140.1|7125.1|7141.9|7126.9|7140.1|7125.1|6
1733422570000|2024-12-05 18:16:10|||||||||8
1733422580000|2024-12-05 18:16:20|||||||||1
1733422590000|2024-12-05 18:16:30|7141.7|7126.7|7140.6|7125.6|7141.7|7126.7|7140.6|7125.6|10
1733422600000|2024-12-05 18:16:40|7141.6|7126.6|7140.6|7125.6|7141.6|7126.6|7140.6|7125.6|2
1733422620000|2024-12-05 18:17:00|7142|7127|7142|7127|7142|7127|7142|7127|2
1733422630000|2024-12-05 18:17:10|7141.2|7126.2|7141|7126|7141.2|7126.2|7141|7126|1
1733422640000|2024-12-05 18:17:20|7141.1|7126.1|7141.2|7126.2|7141.2|7126.2|7141.1|7126.1|5
1733422650000|2024-12-05 18:17:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|2
1733422680000|2024-12-05 18:18:00|7141.4|7126.4|7142.1|7127.1|7142.1|7127.1|7141.4|7126.4|5
1733422690000|2024-12-05 18:18:10|7143.3|7128.3|7143.7|7128.7|7144.1|7129.1|7143.3|7128.3|3
1733422700000|2024-12-05 18:18:20|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1733422720000|2024-12-05 18:18:40|7143|7128|7143.1|7128.1|7143.1|7128.1|7143|7128|13
1733422730000|2024-12-05 18:18:50|7143.2|7128.2|7144|7129|7144.1|7129.1|7143.2|7128.2|7
1733422740000|2024-12-05 18:19:00|7143.6|7128.6|7143.1|7128.1|7143.6|7128.6|7143.1|7128.1|2
1733422750000|2024-12-05 18:19:10|7142.7|7127.7|7142.7|7127.7|7143.1|7128.1|7142.7|7127.7|2
1733422770000|2024-12-05 18:19:30|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1733422820000|2024-12-05 18:20:20|7143.1|7128.1|7143.5|7128.5|7143.5|7128.5|7143.1|7128.1|1
1733422830000|2024-12-05 18:20:30|7143.6|7128.6|7144|7129|7144.4|7129.4|7143.1|7128.1|8
1733422860000|2024-12-05 18:21:00|7143.6|7128.6|7143.1|7128.1|7143.6|7128.6|7142.7|7127.7|4
1733422880000|2024-12-05 18:21:20|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1733422890000|2024-12-05 18:21:30|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|7143.2|7128.2|0
1733422900000|2024-12-05 18:21:40|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|0
1733422920000|2024-12-05 18:22:00|||||||||1
1733422930000|2024-12-05 18:22:10|7142.7|7127.7|7141|7126|7142.7|7127.7|7141|7126|5
1733422940000|2024-12-05 18:22:20|7141.4|7126.4|7141.5|7126.5|7141.5|7126.5|7141.4|7126.4|0
1733422960000|2024-12-05 18:22:40|7142|7127|7142.6|7127.6|7143|7128|7142|7127|1
1733422980000|2024-12-05 18:23:00|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|1
1733422990000|2024-12-05 18:23:10|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|1
1733423000000|2024-12-05 18:23:20|7143|7128|7143|7128|7143|7128|7143|7128|0
1733423010000|2024-12-05 18:23:30|7144|7129|7142.5|7127.5|7144|7129|7142.5|7127.5|7
1733423020000|2024-12-05 18:23:40|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|7142.6|7127.6|0
1733423030000|2024-12-05 18:23:50|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143|7128|1
1733423040000|2024-12-05 18:24:00|7143|7128|7143.5|7128.5|7143.5|7128.5|7143|7128|1
1733423060000|2024-12-05 18:24:20|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|1
1733423070000|2024-12-05 18:24:30|7143|7128|7142.4|7127.4|7143.4|7128.4|7142.4|7127.4|4
1733423080000|2024-12-05 18:24:40|7142.6|7127.6|7142.6|7127.6|7143|7128|7142.6|7127.6|2
1733423100000|2024-12-05 18:25:00|7143|7128|7143.4|7128.4|7143.4|7128.4|7143|7128|1
1733423110000|2024-12-05 18:25:10|7143.8|7128.8|7143.9|7128.9|7143.9|7128.9|7143.8|7128.8|0
1733423120000|2024-12-05 18:25:20|||||||||1
1733423130000|2024-12-05 18:25:30|7143.8|7128.8|7143.4|7128.4|7143.8|7128.8|7142|7127|5
1733423160000|2024-12-05 18:26:00|7143.3|7128.3|7144.9|7129.9|7144.9|7129.9|7143.3|7128.3|4
1733423200000|2024-12-05 18:26:40|||||||||1
1733423220000|2024-12-05 18:27:00|7146|7131|7146.5|7131.5|7147.1|7132.1|7146|7131|7
1733423240000|2024-12-05 18:27:20|||||||||1
1733423250000|2024-12-05 18:27:30|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|1
1733423260000|2024-12-05 18:27:40|||||||||2
1733423300000|2024-12-05 18:28:20|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1733423320000|2024-12-05 18:28:40|7146|7131|7146|7131|7146|7131|7146|7131|0
1733423330000|2024-12-05 18:28:50|||||||||1
1733423350000|2024-12-05 18:29:10|7145.5|7130.5|7145.4|7130.4|7145.5|7130.5|7145|7130|4
1733423360000|2024-12-05 18:29:20|7145.7|7130.7|7146.5|7131.5|7146.5|7131.5|7145.7|7130.7|2
1733423370000|2024-12-05 18:29:30|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|0
1733423380000|2024-12-05 18:29:40|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|7146.6|7131.6|0
1733423390000|2024-12-05 18:29:50|7147|7132|7147.9|7132.9|7147.9|7132.9|7147|7132|2
1733423400000|2024-12-05 18:30:00|7148.1|7133.1|7148.9|7133.9|7149.4|7134.4|7148|7133|8
1733423420000|2024-12-05 18:30:20|7148.8|7133.8|7146.7|7131.7|7148.8|7133.8|7146.7|7131.7|2
1733423440000|2024-12-05 18:30:40|7147.1|7132.1|7146.6|7131.6|7147.1|7132.1|7146.6|7131.6|0
1733423450000|2024-12-05 18:30:50|7147|7132|7148.4|7133.4|7148.4|7133.4|7147|7132|1
1733423460000|2024-12-05 18:31:00|||||||||1
1733423470000|2024-12-05 18:31:10|7149|7134|7148.4|7133.4|7149|7134|7148.4|7133.4|3
1733423480000|2024-12-05 18:31:20|7148.3|7133.3|7146.6|7131.6|7148.3|7133.3|7146.6|7131.6|3
1733423500000|2024-12-05 18:31:40|7147|7132|7148.3|7133.3|7148.3|7133.3|7147|7132|1
1733423510000|2024-12-05 18:31:50|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|7147.4|7132.4|1
1733423520000|2024-12-05 18:32:00|7150.3|7135.3|7148.4|7133.4|7150.3|7135.3|7148|7133|9
1733423530000|2024-12-05 18:32:10|||||||||1
1733423580000|2024-12-05 18:33:00|7148|7133|7148|7133|7148|7133|7148|7133|2
1733423590000|2024-12-05 18:33:10|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|1
1733423600000|2024-12-05 18:33:20|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|0
1733423610000|2024-12-05 18:33:30|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|7146.5|7131.5|0
1733423630000|2024-12-05 18:33:50|7146.4|7131.4|7145.8|7130.8|7146.9|7131.9|7145.4|7130.4|3
1733423640000|2024-12-05 18:34:00|7146|7131|7145.4|7130.4|7146|7131|7145.4|7130.4|2
1733423650000|2024-12-05 18:34:10|7144.4|7129.4|7145.4|7130.4|7145.4|7130.4|7144.4|7129.4|3
1733423700000|2024-12-05 18:35:00|7145|7130|7145|7130|7145|7130|7145|7130|1
1733423710000|2024-12-05 18:35:10|7144.6|7129.6|7144.5|7129.5|7144.6|7129.6|7144.5|7129.5|2
1733423760000|2024-12-05 18:36:00|7145|7130|7143.5|7128.5|7145|7130|7142.7|7127.7|10
1733423770000|2024-12-05 18:36:10|7143.1|7128.1|7143|7128|7143.1|7128.1|7143|7128|2
1733423800000|2024-12-05 18:36:40|7142.9|7127.9|7142.4|7127.4|7142.9|7127.9|7142|7127|7
1733423810000|2024-12-05 18:36:50|7142.9|7127.9|7143|7128|7144|7129|7142.6|7127.6|2
1733423820000|2024-12-05 18:37:00|7143.4|7128.4|7143|7128|7143.4|7128.4|7143|7128|1
1733423860000|2024-12-05 18:37:40|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|0
1733423880000|2024-12-05 18:38:00|||||||||1
1733423900000|2024-12-05 18:38:20|7143|7128|7142.6|7127.6|7143|7128|7142.6|7127.6|3
1733423920000|2024-12-05 18:38:40|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1733423930000|2024-12-05 18:38:50|7143|7128|7142.6|7127.6|7143|7128|7142.6|7127.6|2
1733423940000|2024-12-05 18:39:00|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.1|7127.1|2
1733423950000|2024-12-05 18:39:10|7144.5|7129.5|7145.5|7130.5|7145.5|7130.5|7144.5|7129.5|3
1733423960000|2024-12-05 18:39:20|||||||||2
1733423970000|2024-12-05 18:39:30|7144.6|7129.6|7145|7130|7146|7131|7144.6|7129.6|3
1733423980000|2024-12-05 18:39:40|7145.5|7130.5|7145.4|7130.4|7145.5|7130.5|7145|7130|0
1733423990000|2024-12-05 18:39:50|7145.5|7130.5|7146|7131|7146|7131|7145.5|7130.5|6
1733424000000|2024-12-05 18:40:00|7146.5|7131.5|7146|7131|7146.5|7131.5|7146|7131|2
1733424020000|2024-12-05 18:40:20|7146.4|7131.4|7146.5|7131.5|7146.5|7131.5|7146.4|7131.4|0
1733424050000|2024-12-05 18:40:50|7147|7132|7146.5|7131.5|7147|7132|7146.5|7131.5|1
1733424060000|2024-12-05 18:41:00|7147.3|7132.3|7148.5|7133.5|7148.5|7133.5|7147.3|7132.3|3
1733424070000|2024-12-05 18:41:10|7148.1|7133.1|7147.5|7132.5|7148.1|7133.1|7147.5|7132.5|2
1733424080000|2024-12-05 18:41:20|7148|7133|7148.5|7133.5|7148.5|7133.5|7147.6|7132.6|2
1733424120000|2024-12-05 18:42:00|||||||||1
1733424150000|2024-12-05 18:42:30|7148.1|7133.1|7148.5|7133.5|7148.5|7133.5|7148.1|7133.1|1
1733424170000|2024-12-05 18:42:50|7149|7134|7148.5|7133.5|7149|7134|7148.5|7133.5|1
1733424180000|2024-12-05 18:43:00|7148.1|7133.1|7147.5|7132.5|7148.1|7133.1|7147.5|7132.5|19
1733424190000|2024-12-05 18:43:10|7147.1|7132.1|7146.7|7131.7|7147.4|7132.4|7146.7|7131.7|0
1733424200000|2024-12-05 18:43:20|||||||||3
1733424230000|2024-12-05 18:43:50|7147.1|7132.1|7146.7|7131.7|7147.1|7132.1|7146.7|7131.7|1
1733424240000|2024-12-05 18:44:00|7147.1|7132.1|7146.7|7131.7|7147.1|7132.1|7146.7|7131.7|2
1733424250000|2024-12-05 18:44:10|7146.6|7131.6|7144.7|7129.7|7146.6|7131.6|7144.6|7129.6|5
1733424270000|2024-12-05 18:44:30|7144.8|7129.8|7142.8|7127.8|7144.8|7129.8|7142.8|7127.8|7
1733424290000|2024-12-05 18:44:50|7142.7|7127.7|7143.5|7128.5|7143.5|7128.5|7142.3|7127.3|44
1733424300000|2024-12-05 18:45:00|7143.6|7128.6|7142.6|7127.6|7143.6|7128.6|7142.6|7127.6|7
1733424310000|2024-12-05 18:45:10|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|2
1733424320000|2024-12-05 18:45:20|7143.7|7128.7|7142.6|7127.6|7144.1|7129.1|7142.6|7127.6|3
1733424330000|2024-12-05 18:45:30|7142.2|7127.2|7142.1|7127.1|7142.2|7127.2|7142.1|7127.1|3
1733424350000|2024-12-05 18:45:50|||||||||12
1733424360000|2024-12-05 18:46:00|7143.1|7128.1|7142.6|7127.6|7143.1|7128.1|7142.6|7127.6|2
1733424370000|2024-12-05 18:46:10|||||||||1
1733424390000|2024-12-05 18:46:30|||||||||6
1733424400000|2024-12-05 18:46:40|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|2
1733424410000|2024-12-05 18:46:50|7144.1|7129.1|7145.5|7130.5|7145.5|7130.5|7144.1|7129.1|6
1733424420000|2024-12-05 18:47:00|||||||||1
1733424430000|2024-12-05 18:47:10|7145.1|7130.1|7145.6|7130.6|7145.6|7130.6|7145.1|7130.1|1
1733424450000|2024-12-05 18:47:30|7145.7|7130.7|7146.2|7131.2|7146.2|7131.2|7145.7|7130.7|0
1733424460000|2024-12-05 18:47:40|7146.7|7131.7|7146.6|7131.6|7146.7|7131.7|7146.6|7131.6|2
1733424470000|2024-12-05 18:47:50|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|1
1733424480000|2024-12-05 18:48:00|7146.6|7131.6|7145.2|7130.2|7146.6|7131.6|7145.2|7130.2|2
1733424530000|2024-12-05 18:48:50|7144.2|7129.2|7143.8|7128.8|7144.2|7129.2|7143.7|7128.7|4
1733424540000|2024-12-05 18:49:00|7143.7|7128.7|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|0
1733424550000|2024-12-05 18:49:10|7143.3|7128.3|7143.7|7128.7|7143.7|7128.7|7143.2|7128.2|2
1733424580000|2024-12-05 18:49:40|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|7143.6|7128.6|0
1733424590000|2024-12-05 18:49:50|7143.2|7128.2|7142.7|7127.7|7143.2|7128.2|7142.7|7127.7|3
1733424600000|2024-12-05 18:50:00|7142.3|7127.3|7143.1|7128.1|7143.5|7128.5|7142.3|7127.3|2
1733424610000|2024-12-05 18:50:10|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|7143.5|7128.5|1
1733424630000|2024-12-05 18:50:30|7144|7129|7144|7129|7144|7129|7144|7129|3
1733424640000|2024-12-05 18:50:40|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|7144.5|7129.5|0
1733424650000|2024-12-05 18:50:50|7144.7|7129.7|7145.1|7130.1|7145.5|7130.5|7144.7|7129.7|5
1733424660000|2024-12-05 18:51:00|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|7144.7|7129.7|2
1733424670000|2024-12-05 18:51:10|||||||||3
1733424680000|2024-12-05 18:51:20|7144.8|7129.8|7145.2|7130.2|7145.2|7130.2|7144.8|7129.8|3
1733424690000|2024-12-05 18:51:30|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|7145.7|7130.7|5
1733424700000|2024-12-05 18:51:40|7145.3|7130.3|7145.7|7130.7|7145.7|7130.7|7145.3|7130.3|14
1733424710000|2024-12-05 18:51:50|7146.7|7131.7|7146.6|7131.6|7146.7|7131.7|7146.3|7131.3|4
1733424730000|2024-12-05 18:52:10|7146.5|7131.5|7146.6|7131.6|7146.6|7131.6|7146.1|7131.1|3
1733424740000|2024-12-05 18:52:20|7146.1|7131.1|7148|7133|7148|7133|7146.1|7131.1|8
1733424760000|2024-12-05 18:52:40|7146.8|7131.8|7147.7|7132.7|7148.1|7133.1|7146.8|7131.8|8
1733424770000|2024-12-05 18:52:50|7147.3|7132.3|7146.7|7131.7|7147.7|7132.7|7146.7|7131.7|6
1733424780000|2024-12-05 18:53:00|7144.8|7129.8|7144.2|7129.2|7144.8|7129.8|7143.8|7128.8|11
1733424790000|2024-12-05 18:53:10|7143.8|7128.8|7145.8|7130.8|7146.2|7131.2|7143.8|7128.8|9
1733424800000|2024-12-05 18:53:20|7146.2|7131.2|7146.8|7131.8|7146.8|7131.8|7146.2|7131.2|4
1733424820000|2024-12-05 18:53:40|7147.3|7132.3|7146.8|7131.8|7147.3|7132.3|7146.8|7131.8|8
1733424830000|2024-12-05 18:53:50|7146.4|7131.4|7145.8|7130.8|7146.4|7131.4|7145.8|7130.8|6
1733424840000|2024-12-05 18:54:00|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|7146.2|7131.2|11
1733424850000|2024-12-05 18:54:10|7146.4|7131.4|7146.8|7131.8|7146.8|7131.8|7146.4|7131.4|5
1733424870000|2024-12-05 18:54:30|||||||||6
1733424890000|2024-12-05 18:54:50|7147.3|7132.3|7146.8|7131.8|7147.3|7132.3|7146.8|7131.8|8
1733424900000|2024-12-05 18:55:00|7147.3|7132.3|7146.8|7131.8|7147.3|7132.3|7146.8|7131.8|6
1733424920000|2024-12-05 18:55:20|||||||||5
1733424940000|2024-12-05 18:55:40|7146.3|7131.3|7145.8|7130.8|7146.3|7131.3|7145.8|7130.8|7
1733424950000|2024-12-05 18:55:50|7146.3|7131.3|7145.8|7130.8|7146.3|7131.3|7145.8|7130.8|1
1733424960000|2024-12-05 18:56:00|7145.4|7130.4|7144.9|7129.9|7145.4|7130.4|7144.9|7129.9|8
1733424970000|2024-12-05 18:56:10|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|1
1733424980000|2024-12-05 18:56:20|7144.3|7129.3|7143.8|7128.8|7144.3|7129.3|7143.8|7128.8|6
1733424990000|2024-12-05 18:56:30|7142.3|7127.3|7144.8|7129.8|7144.8|7129.8|7142.3|7127.3|33
1733425010000|2024-12-05 18:56:50|7144.3|7129.3|7143.9|7128.9|7144.3|7129.3|7143.4|7128.4|22
1733425030000|2024-12-05 18:57:10|||||||||6
1733425040000|2024-12-05 18:57:20|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|7143.4|7128.4|5
1733425050000|2024-12-05 18:57:30|7143|7128|7143|7128|7143.8|7128.8|7143|7128|3
1733425060000|2024-12-05 18:57:40|7143.1|7128.1|7142.9|7127.9|7143.5|7128.5|7142.9|7127.9|30
1733425070000|2024-12-05 18:57:50|7143.4|7128.4|7144.7|7129.7|7144.7|7129.7|7143.4|7128.4|2
1733425080000|2024-12-05 18:58:00|7144.8|7129.8|7145.5|7130.5|7145.9|7130.9|7144.8|7129.8|2
1733425090000|2024-12-05 18:58:10|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|7145.3|7130.3|0
1733425110000|2024-12-05 18:58:30|7146.1|7131.1|7146.8|7131.8|7146.8|7131.8|7145.9|7130.9|3
1733425120000|2024-12-05 18:58:40|7146.9|7131.9|7147.3|7132.3|7147.7|7132.7|7146.9|7131.9|1
1733425130000|2024-12-05 18:58:50|7148.2|7133.2|7148.3|7133.3|7148.6|7133.6|7148.2|7133.2|0
1733425140000|2024-12-05 18:59:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|0
1733425150000|2024-12-05 18:59:10|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|7149.3|7134.3|1
1733425190000|2024-12-05 18:59:50|7148.3|7133.3|7148.8|7133.8|7148.8|7133.8|7148.3|7133.3|4
1733425200000|2024-12-05 19:00:00|7149.7|7134.7|7149.8|7134.8|7149.8|7134.8|7149.3|7134.3|5
1733425210000|2024-12-05 19:00:10|||||||||1
1733425220000|2024-12-05 19:00:20|7149.9|7134.9|7151.8|7136.8|7152.2|7137.2|7149.9|7134.9|4
1733425240000|2024-12-05 19:00:40|7151.4|7136.4|7150.6|7135.6|7151.4|7136.4|7150.6|7135.6|15
1733425250000|2024-12-05 19:00:50|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|3
1733425260000|2024-12-05 19:01:00|7150.4|7135.4|7148.9|7133.9|7150.4|7135.4|7148|7133|6
1733425270000|2024-12-05 19:01:10|7149|7134|7149|7134|7149|7134|7149|7134|1
1733425280000|2024-12-05 19:01:20|7148.9|7133.9|7148.5|7133.5|7148.9|7133.9|7148.5|7133.5|4
1733425290000|2024-12-05 19:01:30|7148.9|7133.9|7149.4|7134.4|7149.9|7134.9|7148.9|7133.9|2
1733425300000|2024-12-05 19:01:40|7149|7134|7149.4|7134.4|7149.4|7134.4|7149|7134|3
1733425310000|2024-12-05 19:01:50|7149.9|7134.9|7149|7134|7149.9|7134.9|7149|7134|1
1733425320000|2024-12-05 19:02:00|||||||||5
1733425330000|2024-12-05 19:02:10|7149.4|7134.4|7148.9|7133.9|7149.4|7134.4|7148.9|7133.9|2
1733425340000|2024-12-05 19:02:20|||||||||3
1733425350000|2024-12-05 19:02:30|||||||||2
1733425360000|2024-12-05 19:02:40|7148.5|7133.5|7146.2|7131.2|7148.5|7133.5|7146.2|7131.2|15
1733425370000|2024-12-05 19:02:50|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|7146.1|7131.1|4
1733425380000|2024-12-05 19:03:00|7146|7131|7145.1|7130.1|7146|7131|7145.1|7130.1|4
1733425390000|2024-12-05 19:03:10|7145.5|7130.5|7145.1|7130.1|7145.5|7130.5|7144.7|7129.7|7
1733425400000|2024-12-05 19:03:20|7144.7|7129.7|7144.3|7129.3|7144.7|7129.7|7143.9|7128.9|18
1733425410000|2024-12-05 19:03:30|7143.8|7128.8|7144.2|7129.2|7144.3|7129.3|7143.3|7128.3|6
1733425420000|2024-12-05 19:03:40|7144.3|7129.3|7144.3|7129.3|7144.3|7129.3|7143.8|7128.8|10
1733425430000|2024-12-05 19:03:50|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|7144.2|7129.2|5
1733425440000|2024-12-05 19:04:00|7143.4|7128.4|7143.2|7128.2|7143.4|7128.4|7143.2|7128.2|15
1733425450000|2024-12-05 19:04:10|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|23
1733425460000|2024-12-05 19:04:20|7143.7|7128.7|7143.2|7128.2|7143.7|7128.7|7143.2|7128.2|1
1733425470000|2024-12-05 19:04:30|||||||||2
1733425480000|2024-12-05 19:04:40|||||||||18
1733425490000|2024-12-05 19:04:50|||||||||1
1733425500000|2024-12-05 19:05:00|7143.6|7128.6|7143.2|7128.2|7143.6|7128.6|7143.2|7128.2|3
1733425510000|2024-12-05 19:05:10|||||||||4
1733425520000|2024-12-05 19:05:20|7143.1|7128.1|7143.2|7128.2|7143.6|7128.6|7141.8|7126.8|16
1733425530000|2024-12-05 19:05:30|7143.1|7128.1|7143.2|7128.2|7143.2|7128.2|7143.1|7128.1|37
1733425540000|2024-12-05 19:05:40|7143.1|7128.1|7145.1|7130.1|7145.1|7130.1|7143.1|7128.1|11
1733425550000|2024-12-05 19:05:50|||||||||3
1733425560000|2024-12-05 19:06:00|7145.2|7130.2|7144.7|7129.7|7145.2|7130.2|7144.7|7129.7|6
1733425570000|2024-12-05 19:06:10|7144.5|7129.5|7144.5|7129.5|7145|7130|7143.7|7128.7|11
1733425580000|2024-12-05 19:06:20|7144.1|7129.1|7144.5|7129.5|7144.5|7129.5|7144.1|7129.1|5
1733425600000|2024-12-05 19:06:40|7146|7131|7144.5|7129.5|7146|7131|7144.5|7129.5|8
1733425610000|2024-12-05 19:06:50|7143.1|7128.1|7143.5|7128.5|7143.5|7128.5|7143.1|7128.1|1
1733425620000|2024-12-05 19:07:00|7143.1|7128.1|7143.1|7128.1|7143.5|7128.5|7142.7|7127.7|6
1733425630000|2024-12-05 19:07:10|||||||||5
1733425640000|2024-12-05 19:07:20|7142.7|7127.7|7141.7|7126.7|7142.7|7127.7|7141.7|7126.7|4
1733425660000|2024-12-05 19:07:40|7141.8|7126.8|7148.1|7133.1|7148.5|7133.5|7141.8|7126.8|19
1733425670000|2024-12-05 19:07:50|7148|7133|7146.1|7131.1|7148|7133|7146.1|7131.1|5
1733425680000|2024-12-05 19:08:00|7146.3|7131.3|7147.5|7132.5|7147.5|7132.5|7146.3|7131.3|2
1733425690000|2024-12-05 19:08:10|7148|7133|7148|7133|7148.4|7133.4|7147.5|7132.5|3
1733425700000|2024-12-05 19:08:20|7148.5|7133.5|7147.5|7132.5|7148.5|7133.5|7147.5|7132.5|3
1733425710000|2024-12-05 19:08:30|7146.3|7131.3|7145.1|7130.1|7146.3|7131.3|7145.1|7130.1|10
1733425720000|2024-12-05 19:08:40|7144.6|7129.6|7144.2|7129.2|7144.6|7129.6|7144.2|7129.2|4
1733425730000|2024-12-05 19:08:50|7144.6|7129.6|7145.1|7130.1|7145.6|7130.6|7144.6|7129.6|5
1733425740000|2024-12-05 19:09:00|7145.6|7130.6|7144.2|7129.2|7145.6|7130.6|7144.2|7129.2|4
1733425750000|2024-12-05 19:09:10|7144.1|7129.1|7144.1|7129.1|7144.6|7129.6|7144.1|7129.1|3
1733425760000|2024-12-05 19:09:20|7145|7130|7145.6|7130.6|7145.6|7130.6|7145|7130|6
1733425770000|2024-12-05 19:09:30|7144.7|7129.7|7144.1|7129.1|7144.7|7129.7|7144.1|7129.1|9
1733425780000|2024-12-05 19:09:40|||||||||6
1733425790000|2024-12-05 19:09:50|7143.7|7128.7|7143.2|7128.2|7144.1|7129.1|7143.2|7128.2|46
1733425800000|2024-12-05 19:10:00|7143.1|7128.1|7143.2|7128.2|7143.2|7128.2|7143.1|7128.1|12
1733425810000|2024-12-05 19:10:10|||||||||9
1733425820000|2024-12-05 19:10:20|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|7144.1|7129.1|5
1733425830000|2024-12-05 19:10:30|7143.7|7128.7|7143.3|7128.3|7143.7|7128.7|7143.3|7128.3|2
1733425840000|2024-12-05 19:10:40|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|7144.6|7129.6|2
1733425850000|2024-12-05 19:10:50|7144.7|7129.7|7143.7|7128.7|7144.7|7129.7|7143.7|7128.7|12
1733425860000|2024-12-05 19:11:00|7143.3|7128.3|7141|7126|7143.7|7128.7|7141|7126|18
1733425870000|2024-12-05 19:11:10|7140.9|7125.9|7141.3|7126.3|7141.3|7126.3|7140.9|7125.9|1
1733425880000|2024-12-05 19:11:20|7140|7125|7139.4|7124.4|7140|7125|7138.9|7123.9|11
1733425890000|2024-12-05 19:11:30|7138.9|7123.9|7139.4|7124.4|7139.4|7124.4|7138.5|7123.5|20
1733425900000|2024-12-05 19:11:40|||||||||2
1733425910000|2024-12-05 19:11:50|||||||||6
1733425920000|2024-12-05 19:12:00|7139|7124|7139|7124|7139.4|7124.4|7138|7123|12
1733425930000|2024-12-05 19:12:10|7139.4|7124.4|7141.3|7126.3|7141.7|7126.7|7139.4|7124.4|4
1733425940000|2024-12-05 19:12:20|7141.7|7126.7|7143.2|7128.2|7143.2|7128.2|7141.7|7126.7|13
1733425950000|2024-12-05 19:12:30|7144.8|7129.8|7143.7|7128.7|7144.8|7129.8|7143.7|7128.7|5
1733425960000|2024-12-05 19:12:40|7143.3|7128.3|7144.8|7129.8|7144.8|7129.8|7143.3|7128.3|7
1733425970000|2024-12-05 19:12:50|7144.7|7129.7|7144.3|7129.3|7145.2|7130.2|7144.3|7129.3|10
1733425980000|2024-12-05 19:13:00|7144.7|7129.7|7148.2|7133.2|7148.2|7133.2|7144.7|7129.7|36
1733425990000|2024-12-05 19:13:10|7148.3|7133.3|7148.8|7133.8|7149.7|7134.7|7148.3|7133.3|14
1733426000000|2024-12-05 19:13:20|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|6
1733426010000|2024-12-05 19:13:30|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|7148.7|7133.7|5
1733426020000|2024-12-05 19:13:40|7148.3|7133.3|7145.3|7130.3|7148.3|7133.3|7145.3|7130.3|20
1733426030000|2024-12-05 19:13:50|7146.3|7131.3|7144.2|7129.2|7146.3|7131.3|7144.2|7129.2|28
1733426040000|2024-12-05 19:14:00|7143.8|7128.8|7143.9|7128.9|7144.9|7129.9|7143.8|7128.8|98
1733426050000|2024-12-05 19:14:10|7144.3|7129.3|7142.9|7127.9|7144.8|7129.8|7142.9|7127.9|62
1733426060000|2024-12-05 19:14:20|7143.8|7128.8|7141.9|7126.9|7143.8|7128.8|7141.9|7126.9|66
1733426070000|2024-12-05 19:14:30|7141.1|7126.1|7140.3|7125.3|7141.1|7126.1|7139.9|7124.9|95
1733426080000|2024-12-05 19:14:40|7140.9|7125.9|7141.3|7126.3|7141.9|7126.9|7140.4|7125.4|96
1733426090000|2024-12-05 19:14:50|7140.9|7125.9|7143.4|7128.4|7143.4|7128.4|7140.9|7125.9|74
1733426100000|2024-12-05 19:15:00|7142.6|7127.6|7142.1|7127.1|7143.4|7128.4|7142.1|7127.1|26
1733426110000|2024-12-05 19:15:10|7142|7127|7141.1|7126.1|7142|7127|7141.1|7126.1|20
1733426120000|2024-12-05 19:15:20|7142|7127|7142.1|7127.1|7142.3|7127.3|7141.9|7126.9|32
1733426130000|2024-12-05 19:15:30|7142.4|7127.4|7143.5|7128.5|7143.5|7128.5|7141.9|7126.9|57
1733426140000|2024-12-05 19:15:40|7143.4|7128.4|7142.6|7127.6|7143.4|7128.4|7142.6|7127.6|30
1733426150000|2024-12-05 19:15:50|7142.1|7127.1|7139.5|7124.5|7142.1|7127.1|7139.5|7124.5|32
1733426160000|2024-12-05 19:16:00|7138.6|7123.6|7139.5|7124.5|7141.4|7126.4|7138.6|7123.6|34
1733426170000|2024-12-05 19:16:10|7139.6|7124.6|7141.9|7126.9|7142.4|7127.4|7139.6|7124.6|5
1733426180000|2024-12-05 19:16:20|||||||||1
1733426190000|2024-12-05 19:16:30|7141.1|7126.1|7141.1|7126.1|7141.1|7126.1|7141|7126|2
1733426200000|2024-12-05 19:16:40|7140.7|7125.7|7141.5|7126.5|7141.5|7126.5|7140.7|7125.7|2
1733426210000|2024-12-05 19:16:50|7141.7|7126.7|7142.1|7127.1|7142.1|7127.1|7141.6|7126.6|30
1733426220000|2024-12-05 19:17:00|7141.7|7126.7|7139.5|7124.5|7143|7128|7139.5|7124.5|40
1733426230000|2024-12-05 19:17:10|7140.4|7125.4|7141|7126|7141|7126|7140.4|7125.4|3
1733426240000|2024-12-05 19:17:20|7142|7127|7142|7127|7143|7128|7142|7127|15
1733426250000|2024-12-05 19:17:30|7141.5|7126.5|7139|7124|7142|7127|7139|7124|15
1733426260000|2024-12-05 19:17:40|7139.5|7124.5|7140|7125|7140|7125|7139.5|7124.5|0
1733426270000|2024-12-05 19:17:50|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|1
1733426280000|2024-12-05 19:18:00|7141|7126|7140.9|7125.9|7141.4|7126.4|7140.5|7125.5|1
1733426290000|2024-12-05 19:18:10|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|7140.5|7125.5|0
1733426300000|2024-12-05 19:18:20|7142|7127|7142.9|7127.9|7142.9|7127.9|7142|7127|13
1733426310000|2024-12-05 19:18:30|7143.9|7128.9|7143.5|7128.5|7143.9|7128.9|7143.5|7128.5|2
1733426340000|2024-12-05 19:19:00|7143.4|7128.4|7143|7128|7143.4|7128.4|7143|7128|5
1733426350000|2024-12-05 19:19:10|7143.1|7128.1|7144|7129|7144|7129|7143.1|7128.1|5
1733426360000|2024-12-05 19:19:20|7143.6|7128.6|7142|7127|7143.6|7128.6|7141.5|7126.5|4
1733426370000|2024-12-05 19:19:30|7142.8|7127.8|7142.5|7127.5|7142.9|7127.9|7142.5|7127.5|3
1733426380000|2024-12-05 19:19:40|7141|7126|7141|7126|7141|7126|7140|7125|10
1733426390000|2024-12-05 19:19:50|7140.6|7125.6|7142.6|7127.6|7142.6|7127.6|7140.6|7125.6|15
1733426400000|2024-12-05 19:20:00|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|7142.5|7127.5|0
1733450400000|2024-12-06 02:00:00|7144.6|7129.6|7144.5|7129.5|7144.6|7129.6|7144.5|7129.5|4
1733450410000|2024-12-06 02:00:10|7144.9|7129.9|7144.5|7129.5|7144.9|7129.9|7144.5|7129.5|1
1733450450000|2024-12-06 02:00:50|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|1
1733450460000|2024-12-06 02:01:00|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|7144.8|7129.8|2
1733450480000|2024-12-06 02:01:20|7145.5|7130.5|7145.4|7130.4|7145.9|7130.9|7145.4|7130.4|2
1733450490000|2024-12-06 02:01:30|7145|7130|7144.9|7129.9|7145|7130|7144.9|7129.9|0
1733450530000|2024-12-06 02:02:10|7123.1|7108.1|7117.1|7102.1|7123.1|7108.1|7117.1|7102.1|28
1733450540000|2024-12-06 02:02:20|7117.2|7102.2|7119.8|7104.8|7119.8|7104.8|7117.2|7102.2|2
1733450550000|2024-12-06 02:02:30|7120.1|7105.1|7120.6|7105.6|7120.6|7105.6|7120.1|7105.1|1
1733450560000|2024-12-06 02:02:40|7120.7|7105.7|7124.7|7109.7|7124.7|7109.7|7120.6|7105.6|7
1733450570000|2024-12-06 02:02:50|7125|7110|7124.6|7109.6|7125|7110|7124.6|7109.6|1
1733450580000|2024-12-06 02:03:00|7124.2|7109.2|7124.1|7109.1|7124.2|7109.2|7124.1|7109.1|1
1733450590000|2024-12-06 02:03:10|7124.5|7109.5|7125.1|7110.1|7125.4|7110.4|7124.5|7109.5|3
1733450620000|2024-12-06 02:03:40|||||||||1
1733450640000|2024-12-06 02:04:00|7124.6|7109.6|7124.6|7109.6|7124.6|7109.6|7124.6|7109.6|0
1733450660000|2024-12-06 02:04:20|||||||||5
1733450700000|2024-12-06 02:05:00|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|0
1733450710000|2024-12-06 02:05:10|7123.7|7108.7|7124.2|7109.2|7124.2|7109.2|7123.6|7108.6|3
1733450730000|2024-12-06 02:05:30|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|0
1733450740000|2024-12-06 02:05:40|7124.2|7109.2|7124.6|7109.6|7124.6|7109.6|7124.2|7109.2|1
1733450750000|2024-12-06 02:05:50|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7123.6|7108.6|2
1733450770000|2024-12-06 02:06:10|||||||||1
1733450780000|2024-12-06 02:06:20|||||||||1
1733450800000|2024-12-06 02:06:40|||||||||1
1733450820000|2024-12-06 02:07:00|||||||||1
1733450830000|2024-12-06 02:07:10|||||||||1
1733450860000|2024-12-06 02:07:40|||||||||1
1733450880000|2024-12-06 02:08:00|||||||||2
1733450890000|2024-12-06 02:08:10|7124.3|7109.3|7125.6|7110.6|7125.6|7110.6|7124.3|7109.3|1
1733450950000|2024-12-06 02:09:10|||||||||1
1733451010000|2024-12-06 02:10:10|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|7125.7|7110.7|1
1733451030000|2024-12-06 02:10:30|7125.6|7110.6|7126.2|7111.2|7126.2|7111.2|7125.6|7110.6|0
1733451050000|2024-12-06 02:10:50|||||||||3
1733451060000|2024-12-06 02:11:00|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7122.3|7107.3|3
1733451070000|2024-12-06 02:11:10|7122.8|7107.8|7123.7|7108.7|7123.7|7108.7|7121.8|7106.8|2
1733451090000|2024-12-06 02:11:30|7123.2|7108.2|7123.7|7108.7|7123.7|7108.7|7123.2|7108.2|0
1733451100000|2024-12-06 02:11:40|7122.8|7107.8|7122.3|7107.3|7122.8|7107.8|7122.3|7107.3|1
1733451120000|2024-12-06 02:12:00|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|7122.4|7107.4|0
1733451180000|2024-12-06 02:13:00|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|7122.8|7107.8|1
1733451190000|2024-12-06 02:13:10|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|1
1733451210000|2024-12-06 02:13:30|7122.6|7107.6|7123.8|7108.8|7124.2|7109.2|7122.6|7107.6|2
1733451270000|2024-12-06 02:14:30|||||||||1
1733451290000|2024-12-06 02:14:50|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|4
1733451300000|2024-12-06 02:15:00|7123.8|7108.8|7123.2|7108.2|7123.8|7108.8|7122.8|7107.8|1
1733451310000|2024-12-06 02:15:10|7123.3|7108.3|7121.9|7106.9|7123.3|7108.3|7121.9|7106.9|0
1733451320000|2024-12-06 02:15:20|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1733451330000|2024-12-06 02:15:30|||||||||2
1733451340000|2024-12-06 02:15:40|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|1
1733451380000|2024-12-06 02:16:20|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|1
1733451420000|2024-12-06 02:17:00|7122.8|7107.8|7122.4|7107.4|7122.8|7107.8|7122.4|7107.4|1
1733451430000|2024-12-06 02:17:10|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|7121.4|7106.4|0
1733451440000|2024-12-06 02:17:20|||||||||2
1733451450000|2024-12-06 02:17:30|||||||||1
1733451530000|2024-12-06 02:18:50|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|7123.4|7108.4|2
1733451550000|2024-12-06 02:19:10|7122.6|7107.6|7122.8|7107.8|7122.8|7107.8|7122.4|7107.4|0
1733451570000|2024-12-06 02:19:30|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1733451590000|2024-12-06 02:19:50|7123|7108|7123.4|7108.4|7123.8|7108.8|7123|7108|1
1733451610000|2024-12-06 02:20:10|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|7122.9|7107.9|0
1733451660000|2024-12-06 02:21:00|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|0
1733451670000|2024-12-06 02:21:10|7122.9|7107.9|7123.3|7108.3|7123.3|7108.3|7122.9|7107.9|0
1733451680000|2024-12-06 02:21:20|7122.5|7107.5|7122.3|7107.3|7122.5|7107.5|7122.3|7107.3|0
1733451720000|2024-12-06 02:22:00|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|7123.3|7108.3|1
1733451800000|2024-12-06 02:23:20|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|7122.3|7107.3|0
1733451830000|2024-12-06 02:23:50|7122.4|7107.4|7122.8|7107.8|7122.8|7107.8|7122.4|7107.4|1
1733451890000|2024-12-06 02:24:50|||||||||1
1733451920000|2024-12-06 02:25:20|7122|7107|7121.4|7106.4|7122|7107|7121.4|7106.4|1
1733451980000|2024-12-06 02:26:20|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|7120.9|7105.9|13
1733451990000|2024-12-06 02:26:30|||||||||2
1733452030000|2024-12-06 02:27:10|||||||||1
1733452040000|2024-12-06 02:27:20|7120.2|7105.2|7118.9|7103.9|7120.2|7105.2|7118.9|7103.9|6
1733452050000|2024-12-06 02:27:30|7119|7104|7119|7104|7119|7104|7119|7104|1
1733452060000|2024-12-06 02:27:40|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1733452080000|2024-12-06 02:28:00|7119|7104|7119.4|7104.4|7119.4|7104.4|7119|7104|1
1733452090000|2024-12-06 02:28:10|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|0
1733452160000|2024-12-06 02:29:20|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1733452170000|2024-12-06 02:29:30|7119|7104|7120|7105|7120|7105|7119|7104|2
1733452190000|2024-12-06 02:29:50|7118.8|7103.8|7118.4|7103.4|7118.8|7103.8|7118.4|7103.4|2
1733452210000|2024-12-06 02:30:10|7119.2|7104.2|7118.8|7103.8|7119.2|7104.2|7118.7|7103.7|4
1733452230000|2024-12-06 02:30:30|7118.7|7103.7|7118.7|7103.7|7119.2|7104.2|7118.7|7103.7|0
1733452270000|2024-12-06 02:31:10|7119.1|7104.1|7118.7|7103.7|7119.2|7104.2|7118.7|7103.7|0
1733452280000|2024-12-06 02:31:20|7119.1|7104.1|7118.7|7103.7|7119.2|7104.2|7118.7|7103.7|0
1733452290000|2024-12-06 02:31:30|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1733452340000|2024-12-06 02:32:20|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|1
1733452410000|2024-12-06 02:33:30|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|1
1733452420000|2024-12-06 02:33:40|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|7118.3|7103.3|0
1733452470000|2024-12-06 02:34:30|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1733452530000|2024-12-06 02:35:30|7117.2|7102.2|7117.3|7102.3|7117.3|7102.3|7117.2|7102.2|1
1733452540000|2024-12-06 02:35:40|7117.2|7102.2|7117.7|7102.7|7117.7|7102.7|7117.2|7102.2|1
1733452550000|2024-12-06 02:35:50|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1733452560000|2024-12-06 02:36:00|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|7118.9|7103.9|0
1733452570000|2024-12-06 02:36:10|7118.5|7103.5|7118.2|7103.2|7118.5|7103.5|7118.2|7103.2|0
1733452590000|2024-12-06 02:36:30|7118.6|7103.6|7118.2|7103.2|7118.9|7103.9|7118.2|7103.2|0
1733452630000|2024-12-06 02:37:10|7119|7104|7119|7104|7119.4|7104.4|7119|7104|0
1733452640000|2024-12-06 02:37:20|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1733452650000|2024-12-06 02:37:30|7117|7102|7116.9|7101.9|7117|7102|7116.9|7101.9|0
1733452660000|2024-12-06 02:37:40|7116.8|7101.8|7117.9|7102.9|7117.9|7102.9|7116.8|7101.8|0
1733452670000|2024-12-06 02:37:50|7117.1|7102.1|7116.4|7101.4|7117.1|7102.1|7116.4|7101.4|1
1733452680000|2024-12-06 02:38:00|7116.9|7101.9|7118.2|7103.2|7118.2|7103.2|7116.9|7101.9|2
1733452690000|2024-12-06 02:38:10|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|7118.4|7103.4|0
1733452700000|2024-12-06 02:38:20|7117.7|7102.7|7114.9|7099.9|7117.7|7102.7|7114.9|7099.9|11
1733452740000|2024-12-06 02:39:00|||||||||1
1733452900000|2024-12-06 02:41:40|7110.1|7095.1|7109.7|7094.7|7110.1|7095.1|7109.7|7094.7|12
1733452910000|2024-12-06 02:41:50|7109.9|7094.9|7112.2|7097.2|7112.2|7097.2|7109.9|7094.9|2
1733452920000|2024-12-06 02:42:00|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1733452960000|2024-12-06 02:42:40|7112.1|7097.1|7114.1|7099.1|7114.1|7099.1|7112.1|7097.1|4
1733452970000|2024-12-06 02:42:50|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|18
1733453000000|2024-12-06 02:43:20|7114.9|7099.9|7117.5|7102.5|7118.5|7103.5|7114.9|7099.9|1
1733453010000|2024-12-06 02:43:30|7117.8|7102.8|7119.5|7104.5|7119.5|7104.5|7117.8|7102.8|1
1733453020000|2024-12-06 02:43:40|7122.5|7107.5|7121.2|7106.2|7122.5|7107.5|7121.2|7106.2|1
1733453030000|2024-12-06 02:43:50|7121.1|7106.1|7123.6|7108.6|7124|7109|7121.1|7106.1|2
1733453040000|2024-12-06 02:44:00|7123.5|7108.5|7121|7106|7123.5|7108.5|7121|7106|0
1733453050000|2024-12-06 02:44:10|7120|7105|7119.6|7104.6|7120|7105|7119.6|7104.6|0
1733453060000|2024-12-06 02:44:20|7120.1|7105.1|7119.1|7104.1|7120.1|7105.1|7119.1|7104.1|0
1733453070000|2024-12-06 02:44:30|7118.6|7103.6|7118.5|7103.5|7118.6|7103.6|7118.5|7103.5|0
1733453080000|2024-12-06 02:44:40|7118.1|7103.1|7118|7103|7118.1|7103.1|7118|7103|0
1733453090000|2024-12-06 02:44:50|7117.5|7102.5|7116.5|7101.5|7117.5|7102.5|7116.1|7101.1|0
1733453100000|2024-12-06 02:45:00|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1733453110000|2024-12-06 02:45:10|7115.6|7100.6|7114.5|7099.5|7115.6|7100.6|7114.5|7099.5|1
1733453140000|2024-12-06 02:45:40|7113.3|7098.3|7112.5|7097.5|7113.3|7098.3|7112.5|7097.5|0
1733453150000|2024-12-06 02:45:50|7115.5|7100.5|7115.7|7100.7|7116.5|7101.5|7115.5|7100.5|2
1733453160000|2024-12-06 02:46:00|7115.6|7100.6|7116.5|7101.5|7116.5|7101.5|7115.6|7100.6|0
1733453170000|2024-12-06 02:46:10|||||||||2
1733453240000|2024-12-06 02:47:20|7117|7102|7117|7102|7117|7102|7117|7102|0
1733453250000|2024-12-06 02:47:30|7116.6|7101.6|7116.9|7101.9|7116.9|7101.9|7116.6|7101.6|0
1733453260000|2024-12-06 02:47:40|7117|7102|7117|7102|7117|7102|7117|7102|1
1733453320000|2024-12-06 02:48:40|7117.4|7102.4|7117.1|7102.1|7117.9|7102.9|7117.1|7102.1|1
1733453330000|2024-12-06 02:48:50|7120|7105|7120|7105|7120|7105|7120|7105|4
1733453340000|2024-12-06 02:49:00|7118.1|7103.1|7118.2|7103.2|7118.6|7103.6|7118.1|7103.1|0
1733453350000|2024-12-06 02:49:10|7118.1|7103.1|7118|7103|7118.1|7103.1|7118|7103|0
1733453370000|2024-12-06 02:49:30|||||||||1
1733453390000|2024-12-06 02:49:50|7117|7102|7117|7102|7117|7102|7117|7102|0
1733453400000|2024-12-06 02:50:00|7116.6|7101.6|7116.5|7101.5|7116.6|7101.6|7116.5|7101.5|0
1733453450000|2024-12-06 02:50:50|7116.8|7101.8|7118.4|7103.4|7118.4|7103.4|7116.8|7101.8|3
1733453460000|2024-12-06 02:51:00|7118.5|7103.5|7118.5|7103.5|7119|7104|7118.5|7103.5|1
1733453480000|2024-12-06 02:51:20|7118.9|7103.9|7119|7104|7119|7104|7118.9|7103.9|0
1733453500000|2024-12-06 02:51:40|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1733453510000|2024-12-06 02:51:50|7117.5|7102.5|7117|7102|7117.5|7102.5|7117|7102|0
1733453600000|2024-12-06 02:53:20|||||||||1
1733453630000|2024-12-06 02:53:50|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|0
1733453660000|2024-12-06 02:54:20|7116.1|7101.1|7115|7100|7116.1|7101.1|7115|7100|2
1733453670000|2024-12-06 02:54:30|7114.9|7099.9|7114.1|7099.1|7114.9|7099.9|7114.1|7099.1|3
1733453700000|2024-12-06 02:55:00|7113|7098|7112.6|7097.6|7113|7098|7112.6|7097.6|0
1733453750000|2024-12-06 02:55:50|7113.2|7098.2|7113.6|7098.6|7116|7101|7112.1|7097.1|6
1733453760000|2024-12-06 02:56:00|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|0
1733453770000|2024-12-06 02:56:10|7115|7100|7115.5|7100.5|7115.5|7100.5|7115|7100|2
1733453810000|2024-12-06 02:56:50|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1733453820000|2024-12-06 02:57:00|7115|7100|7115|7100|7115|7100|7115|7100|0
1733453880000|2024-12-06 02:58:00|7113.8|7098.8|7112.6|7097.6|7113.8|7098.8|7112.6|7097.6|0
1733453900000|2024-12-06 02:58:20|7113|7098|7112|7097|7113|7098|7112|7097|0
1733454060000|2024-12-06 03:01:00|7112.4|7097.4|7114|7099|7114|7099|7112.4|7097.4|1
1733454070000|2024-12-06 03:01:10|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1733454080000|2024-12-06 03:01:20|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1733454090000|2024-12-06 03:01:30|7113.6|7098.6|7114|7099|7114|7099|7113.6|7098.6|0
1733454100000|2024-12-06 03:01:40|7113.6|7098.6|7114.1|7099.1|7114.1|7099.1|7113.6|7098.6|0
1733454110000|2024-12-06 03:01:50|7113.3|7098.3|7113.1|7098.1|7113.3|7098.3|7113.1|7098.1|0
1733454120000|2024-12-06 03:02:00|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1733454180000|2024-12-06 03:03:00|7113.6|7098.6|7113.1|7098.1|7113.6|7098.6|7113.1|7098.1|0
1733454190000|2024-12-06 03:03:10|7113.5|7098.5|7114.1|7099.1|7114.1|7099.1|7113.5|7098.5|1
1733454250000|2024-12-06 03:04:10|7114.2|7099.2|7114.6|7099.6|7114.6|7099.6|7114.2|7099.2|2
1733454360000|2024-12-06 03:06:00|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|1
1733454390000|2024-12-06 03:06:30|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1733454400000|2024-12-06 03:06:40|||||||||1
1733454420000|2024-12-06 03:07:00|7112.7|7097.7|7112.6|7097.6|7112.7|7097.7|7112.6|7097.6|0
1733454480000|2024-12-06 03:08:00|7113|7098|7115.1|7100.1|7115.1|7100.1|7113|7098|1
1733454500000|2024-12-06 03:08:20|7114.7|7099.7|7114.6|7099.6|7114.7|7099.7|7114.6|7099.6|0
1733454540000|2024-12-06 03:09:00|7114.2|7099.2|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|0
1733454590000|2024-12-06 03:09:50|7114.1|7099.1|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|0
1733454600000|2024-12-06 03:10:00|7114.1|7099.1|7114.1|7099.1|7114.6|7099.6|7114.1|7099.1|0
1733454610000|2024-12-06 03:10:10|7114.5|7099.5|7114.6|7099.6|7114.6|7099.6|7114.5|7099.5|0
1733454680000|2024-12-06 03:11:20|7114.1|7099.1|7114.6|7099.6|7114.6|7099.6|7114.1|7099.1|0
1733454880000|2024-12-06 03:14:40|7114.5|7099.5|7115|7100|7115|7100|7114.5|7099.5|1
1733454890000|2024-12-06 03:14:50|7114.5|7099.5|7115|7100|7115|7100|7114.5|7099.5|0
1733454920000|2024-12-06 03:15:20|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|0
1733454930000|2024-12-06 03:15:30|||||||||1
1733454940000|2024-12-06 03:15:40|7114.6|7099.6|7114.9|7099.9|7115|7100|7114.5|7099.5|0
1733454950000|2024-12-06 03:15:50|7114.5|7099.5|7114.9|7099.9|7114.9|7099.9|7114.5|7099.5|0
1733454970000|2024-12-06 03:16:10|7115|7100|7115|7100|7115|7100|7115|7100|0
1733454980000|2024-12-06 03:16:20|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1733455130000|2024-12-06 03:18:50|||||||||1
1733455180000|2024-12-06 03:19:40|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1733455200000|2024-12-06 03:20:00|7114.9|7099.9|7115.7|7100.7|7115.7|7100.7|7114.9|7099.9|1
1733455210000|2024-12-06 03:20:10|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|7116.1|7101.1|0
1733455430000|2024-12-06 03:23:50|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|7117.6|7102.6|1
1733455440000|2024-12-06 03:24:00|7118|7103|7118|7103|7118|7103|7118|7103|0
1733455450000|2024-12-06 03:24:10|7119|7104|7118.5|7103.5|7119|7104|7118.5|7103.5|0
1733455460000|2024-12-06 03:24:20|7119|7104|7118.9|7103.9|7119|7104|7118.2|7103.2|0
1733455470000|2024-12-06 03:24:30|7119|7104|7118|7103|7119|7104|7118|7103|0
1733455480000|2024-12-06 03:24:40|7119|7104|7119|7104|7119|7104|7119|7104|0
1733455490000|2024-12-06 03:24:50|7118.6|7103.6|7118.1|7103.1|7118.6|7103.6|7118.1|7103.1|0
1733455500000|2024-12-06 03:25:00|7118|7103|7117.2|7102.2|7118|7103|7117.2|7102.2|0
1733455510000|2024-12-06 03:25:10|7117|7102|7117|7102|7117|7102|7117|7102|0
1733455520000|2024-12-06 03:25:20|7119|7104|7120.8|7105.8|7120.8|7105.8|7119|7104|1
1733455550000|2024-12-06 03:25:50|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|1
1733455560000|2024-12-06 03:26:00|7120.5|7105.5|7120|7105|7120.5|7105.5|7119.6|7104.6|1
1733455570000|2024-12-06 03:26:10|7119.6|7104.6|7118.7|7103.7|7119.6|7104.6|7118.7|7103.7|0
1733455590000|2024-12-06 03:26:30|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|7118.5|7103.5|0
1733455620000|2024-12-06 03:27:00|7117.9|7102.9|7118.4|7103.4|7118.4|7103.4|7117.9|7102.9|0
1733455630000|2024-12-06 03:27:10|7117.9|7102.9|7118.5|7103.5|7118.5|7103.5|7117.9|7102.9|0
1733455640000|2024-12-06 03:27:20|7118|7103|7118|7103|7118|7103|7118|7103|0
1733455670000|2024-12-06 03:27:50|7118.4|7103.4|7118.5|7103.5|7118.5|7103.5|7118.4|7103.4|0
1733455740000|2024-12-06 03:29:00|7118.1|7103.1|7118|7103|7118.1|7103.1|7118|7103|0
1733455750000|2024-12-06 03:29:10|7117.6|7102.6|7117.5|7102.5|7117.6|7102.6|7117.5|7102.5|0
1733455790000|2024-12-06 03:29:50|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|7115.5|7100.5|8
1733455800000|2024-12-06 03:30:00|7115|7100|7115|7100|7115|7100|7115|7100|0
1733456010000|2024-12-06 03:33:30|||||||||1
1733456350000|2024-12-06 03:39:10|7115.4|7100.4|7117|7102|7117|7102|7115.4|7100.4|1
1733456400000|2024-12-06 03:40:00|7120|7105|7120|7105|7120|7105|7120|7105|11
1733456410000|2024-12-06 03:40:10|7119.1|7104.1|7118.5|7103.5|7119.1|7104.1|7118|7103|2
1733456430000|2024-12-06 03:40:30|7119.5|7104.5|7122|7107|7122.1|7107.1|7119.5|7104.5|2
1733456440000|2024-12-06 03:40:40|7122.4|7107.4|7121.5|7106.5|7122.5|7107.5|7121.5|7106.5|2
1733456480000|2024-12-06 03:41:20|7121|7106|7121|7106|7121|7106|7121|7106|0
1733456600000|2024-12-06 03:43:20|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|0
1733456610000|2024-12-06 03:43:30|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|1
1733456620000|2024-12-06 03:43:40|7119.1|7104.1|7119|7104|7119.1|7104.1|7119|7104|0
1733456660000|2024-12-06 03:44:20|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|1
1733456670000|2024-12-06 03:44:30|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|7116.5|7101.5|3
1733456680000|2024-12-06 03:44:40|7116|7101|7116|7101|7116|7101|7116|7101|0
1733456730000|2024-12-06 03:45:30|7114.8|7099.8|7114.5|7099.5|7114.8|7099.8|7114.5|7099.5|0
1733456780000|2024-12-06 03:46:20|7114.9|7099.9|7116.5|7101.5|7116.5|7101.5|7114.9|7099.9|4
1733456900000|2024-12-06 03:48:20|7116.1|7101.1|7116|7101|7116.1|7101.1|7116|7101|0
1733456930000|2024-12-06 03:48:50|7116.8|7101.8|7116.9|7101.9|7116.9|7101.9|7116.8|7101.8|0
1733456970000|2024-12-06 03:49:30|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|7116.4|7101.4|0
1733457000000|2024-12-06 03:50:00|7116|7101|7116|7101|7116|7101|7116|7101|0
1733457130000|2024-12-06 03:52:10|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|7114.5|7099.5|0
1733457170000|2024-12-06 03:52:50|7114.1|7099.1|7113.1|7098.1|7114.1|7099.1|7113.1|7098.1|2
1733457180000|2024-12-06 03:53:00|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1733457240000|2024-12-06 03:54:00|7114|7099|7115.1|7100.1|7115.6|7100.6|7114|7099|3
1733457250000|2024-12-06 03:54:10|7115.9|7100.9|7116.1|7101.1|7116.1|7101.1|7115.6|7100.6|0
1733457260000|2024-12-06 03:54:20|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|7116.6|7101.6|1
1733457480000|2024-12-06 03:58:00|7116.5|7101.5|7116.1|7101.1|7116.5|7101.5|7116.1|7101.1|2
1733457540000|2024-12-06 03:59:00|7116.5|7101.5|7116.6|7101.6|7116.6|7101.6|7116.5|7101.5|0
1733457740000|2024-12-06 04:02:20|||||||||1
1733457900000|2024-12-06 04:05:00|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|7116.2|7101.2|1
1733457970000|2024-12-06 04:06:10|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1733458000000|2024-12-06 04:06:40|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|7117.7|7102.7|2
1733458190000|2024-12-06 04:09:50|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|7117.3|7102.3|0
1733458390000|2024-12-06 04:13:10|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1733458530000|2024-12-06 04:15:30|7116.6|7101.6|7115.8|7100.8|7116.6|7101.6|7115.8|7100.8|1
1733458610000|2024-12-06 04:16:50|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|1
1733458620000|2024-12-06 04:17:00|7111.9|7096.9|7110.5|7095.5|7111.9|7096.9|7109.9|7094.9|0
1733458630000|2024-12-06 04:17:10|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|5
1733458680000|2024-12-06 04:18:00|7111.2|7096.2|7110.8|7095.8|7111.2|7096.2|7110.8|7095.8|1
1733458730000|2024-12-06 04:18:50|7111.2|7096.2|7110|7095|7111.2|7096.2|7110|7095|0
1733458740000|2024-12-06 04:19:00|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|7109.8|7094.8|0
1733458790000|2024-12-06 04:19:50|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|1
1733458900000|2024-12-06 04:21:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733459270000|2024-12-06 04:27:50|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733459520000|2024-12-06 04:32:00|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733459530000|2024-12-06 04:32:10|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733459630000|2024-12-06 04:33:50|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733459720000|2024-12-06 04:35:20|||||||||1
1733459800000|2024-12-06 04:36:40|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733459810000|2024-12-06 04:36:50|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733459820000|2024-12-06 04:37:00|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733459990000|2024-12-06 04:39:50|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733460050000|2024-12-06 04:40:50|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|0
1733460150000|2024-12-06 04:42:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1733460160000|2024-12-06 04:42:40|7113.6|7098.6|7115.4|7100.4|7115.4|7100.4|7113.6|7098.6|2
1733460180000|2024-12-06 04:43:00|7114.2|7099.2|7113.1|7098.1|7114.2|7099.2|7113.1|7098.1|2
1733460190000|2024-12-06 04:43:10|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1733460310000|2024-12-06 04:45:10|||||||||2
1733460350000|2024-12-06 04:45:50|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|1
1733460420000|2024-12-06 04:47:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1733460650000|2024-12-06 04:50:50|||||||||1
1733460730000|2024-12-06 04:52:10|7114.6|7099.6|7114.2|7099.2|7114.6|7099.6|7114.2|7099.2|1
1733460750000|2024-12-06 04:52:30|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1733460940000|2024-12-06 04:55:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1733461000000|2024-12-06 04:56:40|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1733461060000|2024-12-06 04:57:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1733461070000|2024-12-06 04:57:50|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|0
1733461080000|2024-12-06 04:58:00|||||||||1
1733461200000|2024-12-06 05:00:00|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1733461310000|2024-12-06 05:01:50|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|7114.6|7099.6|0
1733461430000|2024-12-06 05:03:50|7115|7100|7114.6|7099.6|7115.1|7100.1|7114.6|7099.6|0
1733461670000|2024-12-06 05:07:50|7113.7|7098.7|7110.4|7095.4|7113.7|7098.7|7110.4|7095.4|6
1733461690000|2024-12-06 05:08:10|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1733461730000|2024-12-06 05:08:50|7109.8|7094.8|7107.9|7092.9|7109.8|7094.8|7107.9|7092.9|16
1733461740000|2024-12-06 05:09:00|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|0
1733461750000|2024-12-06 05:09:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|1
1733461790000|2024-12-06 05:09:50|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|7107.7|7092.7|1
1733461800000|2024-12-06 05:10:00|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|0
1733461810000|2024-12-06 05:10:10|7107|7092|7105.8|7090.8|7107|7092|7105.8|7090.8|1
1733461870000|2024-12-06 05:11:10|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|1
1733461890000|2024-12-06 05:11:30|7105.8|7090.8|7105.2|7090.2|7105.8|7090.8|7104.2|7089.2|2
1733461900000|2024-12-06 05:11:40|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1733461970000|2024-12-06 05:12:50|7105.4|7090.4|7105.3|7090.3|7105.8|7090.8|7105.3|7090.3|1
1733461980000|2024-12-06 05:13:00|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1733462010000|2024-12-06 05:13:30|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1733462040000|2024-12-06 05:14:00|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|0
1733462220000|2024-12-06 05:17:00|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1733462240000|2024-12-06 05:17:20|7105.7|7090.7|7105.3|7090.3|7105.7|7090.7|7105.3|7090.3|1
1733462260000|2024-12-06 05:17:40|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1733462330000|2024-12-06 05:18:50|7105.8|7090.8|7105.4|7090.4|7105.8|7090.8|7105.4|7090.4|0
1733462730000|2024-12-06 05:25:30|7106.4|7091.4|7107.2|7092.2|7107.6|7092.6|7106.4|7091.4|2
1733462740000|2024-12-06 05:25:40|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|7106.3|7091.3|0
1733463000000|2024-12-06 05:30:00|7108.6|7093.6|7110.2|7095.2|7110.2|7095.2|7108.6|7093.6|4
1733463010000|2024-12-06 05:30:10|7109.7|7094.7|7109.1|7094.1|7109.7|7094.7|7109.1|7094.1|11
1733463040000|2024-12-06 05:30:40|7108.2|7093.2|7107.7|7092.7|7108.2|7093.2|7107.7|7092.7|0
1733463070000|2024-12-06 05:31:10|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|0
1733463120000|2024-12-06 05:32:00|7110.1|7095.1|7110.6|7095.6|7110.6|7095.6|7110.1|7095.1|10
1733463130000|2024-12-06 05:32:10|7109.2|7094.2|7108.7|7093.7|7109.2|7094.2|7108.7|7093.7|1
1733463140000|2024-12-06 05:32:20|7109.1|7094.1|7108.2|7093.2|7109.1|7094.1|7108.2|7093.2|0
1733463160000|2024-12-06 05:32:40|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1733463180000|2024-12-06 05:33:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1733463220000|2024-12-06 05:33:40|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|7108.7|7093.7|6
1733463230000|2024-12-06 05:33:50|7109.1|7094.1|7109.2|7094.2|7109.2|7094.2|7109.1|7094.1|0
1733463270000|2024-12-06 05:34:30|7109.7|7094.7|7109.2|7094.2|7109.7|7094.7|7109.2|7094.2|0
1733463360000|2024-12-06 05:36:00|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733463520000|2024-12-06 05:38:40|7109.4|7094.4|7108.8|7093.8|7109.4|7094.4|7108.8|7093.8|1
1733463590000|2024-12-06 05:39:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733463720000|2024-12-06 05:42:00|7109.5|7094.5|7110.3|7095.3|7110.3|7095.3|7109.5|7094.5|1
1733463730000|2024-12-06 05:42:10|7109.9|7094.9|7109.8|7094.8|7110.3|7095.3|7109.8|7094.8|0
1733463770000|2024-12-06 05:42:50|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1733463780000|2024-12-06 05:43:00|7111.8|7096.8|7110.8|7095.8|7111.8|7096.8|7110.8|7095.8|2
1733463820000|2024-12-06 05:43:40|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1733463860000|2024-12-06 05:44:20|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1733463900000|2024-12-06 05:45:00|7109.5|7094.5|7108.9|7093.9|7109.5|7094.5|7108.9|7093.9|0
1733463910000|2024-12-06 05:45:10|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733463920000|2024-12-06 05:45:20|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1733463960000|2024-12-06 05:46:00|7107.3|7092.3|7106.8|7091.8|7107.3|7092.3|7106.8|7091.8|1
1733463980000|2024-12-06 05:46:20|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1733464060000|2024-12-06 05:47:40|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1733464080000|2024-12-06 05:48:00|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|0
1733464090000|2024-12-06 05:48:10|7106.5|7091.5|7106.4|7091.4|7106.5|7091.5|7106.4|7091.4|1
1733464130000|2024-12-06 05:48:50|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.4|7091.4|0
1733464180000|2024-12-06 05:49:40|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|1
1733464190000|2024-12-06 05:49:50|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|0
1733464200000|2024-12-06 05:50:00|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1733464340000|2024-12-06 05:52:20|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|11
1733464380000|2024-12-06 05:53:00|7109.8|7094.8|7109.3|7094.3|7109.8|7094.8|7109.3|7094.3|0
1733464430000|2024-12-06 05:53:50|7108.9|7093.9|7108.8|7093.8|7108.9|7093.9|7108.8|7093.8|0
1733464440000|2024-12-06 05:54:00|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733464450000|2024-12-06 05:54:10|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|1
1733464490000|2024-12-06 05:54:50|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|7108.3|7093.3|0
1733464500000|2024-12-06 05:55:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1733464510000|2024-12-06 05:55:10|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|7107.8|7092.8|0
1733464570000|2024-12-06 05:56:10|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|7108.2|7093.2|0
1733464700000|2024-12-06 05:58:20|7108.3|7093.3|7108.8|7093.8|7109.7|7094.7|7108.3|7093.3|7
1733464740000|2024-12-06 05:59:00|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|0
1733464780000|2024-12-06 05:59:40|7109.6|7094.6|7111.2|7096.2|7111.2|7096.2|7109.6|7094.6|3
1733464790000|2024-12-06 05:59:50|7110.8|7095.8|7110.7|7095.7|7110.8|7095.8|7110.7|7095.7|0
1733464800000|2024-12-06 06:00:00|7110.2|7095.2|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|0
1733464850000|2024-12-06 06:00:50|7111.1|7096.1|7110.7|7095.7|7111.1|7096.1|7110.7|7095.7|0
1733464860000|2024-12-06 06:01:00|7111.5|7096.5|7111.2|7096.2|7111.5|7096.5|7110.7|7095.7|0
1733464900000|2024-12-06 06:01:40|||||||||1
1733465240000|2024-12-06 06:07:20|||||||||3
1733465250000|2024-12-06 06:07:30|7111.5|7096.5|7113.2|7098.2|7113.6|7098.6|7111.5|7096.5|6
1733465260000|2024-12-06 06:07:40|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|2
1733465270000|2024-12-06 06:07:50|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|0
1733465380000|2024-12-06 06:09:40|7113.6|7098.6|7114.3|7099.3|7115.1|7100.1|7113.6|7098.6|6
1733465400000|2024-12-06 06:10:00|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|7114.1|7099.1|0
1733465410000|2024-12-06 06:10:10|7113.3|7098.3|7114.1|7099.1|7114.1|7099.1|7113.1|7098.1|6
1733465420000|2024-12-06 06:10:20|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1733465590000|2024-12-06 06:13:10|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1733465640000|2024-12-06 06:14:00|7114.2|7099.2|7116.2|7101.2|7116.2|7101.2|7114.2|7099.2|2
1733465650000|2024-12-06 06:14:10|7115.8|7100.8|7116.8|7101.8|7117.2|7102.2|7115.7|7100.7|2
1733465660000|2024-12-06 06:14:20|7116.7|7101.7|7117.2|7102.2|7117.2|7102.2|7116.7|7101.7|1
1733465720000|2024-12-06 06:15:20|7116.2|7101.2|7115.7|7100.7|7116.2|7101.2|7115.7|7100.7|2
1733465760000|2024-12-06 06:16:00|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|7114.9|7099.9|2
1733465770000|2024-12-06 06:16:10|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|7114.8|7099.8|0
1733465810000|2024-12-06 06:16:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|1
1733465870000|2024-12-06 06:17:50|7114.3|7099.3|7114.7|7099.7|7114.7|7099.7|7114.3|7099.3|0
1733465880000|2024-12-06 06:18:00|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|7114.3|7099.3|1
1733465890000|2024-12-06 06:18:10|7114.7|7099.7|7118.5|7103.5|7118.5|7103.5|7114.7|7099.7|14
1733465900000|2024-12-06 06:18:20|7119|7104|7118.6|7103.6|7119|7104|7118.6|7103.6|3
1733465920000|2024-12-06 06:18:40|7119.6|7104.6|7119.2|7104.2|7120.1|7105.1|7119.2|7104.2|1
1733465930000|2024-12-06 06:18:50|7120|7105|7121.5|7106.5|7121.5|7106.5|7120|7105|12
1733465940000|2024-12-06 06:19:00|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1733465950000|2024-12-06 06:19:10|7121|7106|7122|7107|7122|7107|7121|7106|7
1733465970000|2024-12-06 06:19:30|7122.8|7107.8|7123.6|7108.6|7123.6|7108.6|7122.6|7107.6|0
1733465980000|2024-12-06 06:19:40|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|7124.1|7109.1|0
1733465990000|2024-12-06 06:19:50|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|7125.1|7110.1|1
1733466000000|2024-12-06 06:20:00|7126.6|7111.6|7126.1|7111.1|7126.6|7111.6|7125.6|7110.6|26
1733466030000|2024-12-06 06:20:30|7125.6|7110.6|7127.6|7112.6|7130.1|7115.1|7125.6|7110.6|44
1733466040000|2024-12-06 06:20:40|7127|7112|7127|7112|7127|7112|7127|7112|0
1733466050000|2024-12-06 06:20:50|7126.9|7111.9|7126.1|7111.1|7126.9|7111.9|7126.1|7111.1|3
1733466060000|2024-12-06 06:21:00|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|7126.6|7111.6|1
1733466070000|2024-12-06 06:21:10|||||||||1
1733466080000|2024-12-06 06:21:20|7126.3|7111.3|7124.2|7109.2|7126.3|7111.3|7124.1|7109.1|2
1733466090000|2024-12-06 06:21:30|7123.7|7108.7|7123.3|7108.3|7123.7|7108.7|7123.3|7108.3|0
1733466100000|2024-12-06 06:21:40|7122.2|7107.2|7123.1|7108.1|7123.1|7108.1|7122.2|7107.2|0
1733466110000|2024-12-06 06:21:50|7124.2|7109.2|7125|7110|7125|7110|7124.2|7109.2|1
1733466120000|2024-12-06 06:22:00|7125.4|7110.4|7126|7111|7126|7111|7125.4|7110.4|0
1733466130000|2024-12-06 06:22:10|7126.1|7111.1|7125.1|7110.1|7126.1|7111.1|7125.1|7110.1|0
1733466140000|2024-12-06 06:22:20|7123.9|7108.9|7123.7|7108.7|7123.9|7108.9|7123.7|7108.7|0
1733466160000|2024-12-06 06:22:40|7125.3|7110.3|7125.6|7110.6|7125.6|7110.6|7125.3|7110.3|0
1733466260000|2024-12-06 06:24:20|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|7125.2|7110.2|1
1733466350000|2024-12-06 06:25:50|7125.6|7110.6|7125.2|7110.2|7125.6|7110.6|7125.2|7110.2|1
1733466440000|2024-12-06 06:27:20|7124.8|7109.8|7124.1|7109.1|7124.8|7109.8|7124.1|7109.1|2
1733466460000|2024-12-06 06:27:40|7123.6|7108.6|7120.6|7105.6|7123.6|7108.6|7120.6|7105.6|1
1733466580000|2024-12-06 06:29:40|7120.2|7105.2|7120.6|7105.6|7120.6|7105.6|7120.2|7105.2|0
1733466640000|2024-12-06 06:30:40|7121|7106|7121.1|7106.1|7121.1|7106.1|7121|7106|0
1733466660000|2024-12-06 06:31:00|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|7121.2|7106.2|1
1733466670000|2024-12-06 06:31:10|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|7121.1|7106.1|0
1733466690000|2024-12-06 06:31:30|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|7120.6|7105.6|1
1733466700000|2024-12-06 06:31:40|7120.2|7105.2|7120.1|7105.1|7120.2|7105.2|7120.1|7105.1|0
1733466710000|2024-12-06 06:31:50|7119.3|7104.3|7119.2|7104.2|7119.3|7104.3|7119.2|7104.2|0
1733466720000|2024-12-06 06:32:00|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1733466780000|2024-12-06 06:33:00|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|7119.5|7104.5|0
1733466790000|2024-12-06 06:33:10|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|0
1733466800000|2024-12-06 06:33:20|7119.5|7104.5|7119.1|7104.1|7119.6|7104.6|7119.1|7104.1|0
1733466850000|2024-12-06 06:34:10|7119.5|7104.5|7119.1|7104.1|7119.6|7104.6|7119.1|7104.1|0
1733466870000|2024-12-06 06:34:30|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|7118.7|7103.7|0
1733466880000|2024-12-06 06:34:40|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1733466900000|2024-12-06 06:35:00|7117.1|7102.1|7116.7|7101.7|7117.1|7102.1|7116.7|7101.7|1
1733466930000|2024-12-06 06:35:30|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|7115.7|7100.7|0
1733466950000|2024-12-06 06:35:50|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|1
1733466960000|2024-12-06 06:36:00|7114.7|7099.7|7114.7|7099.7|7115.1|7100.1|7114.7|7099.7|0
1733466990000|2024-12-06 06:36:30|7114.6|7099.6|7113.8|7098.8|7114.6|7099.6|7113.8|7098.8|1
1733467000000|2024-12-06 06:36:40|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|0
1733467060000|2024-12-06 06:37:40|7113|7098|7113|7098|7113|7098|7113|7098|1
1733467070000|2024-12-06 06:37:50|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.2|7097.2|0
1733467080000|2024-12-06 06:38:00|7112.2|7097.2|7112.1|7097.1|7112.2|7097.2|7112.1|7097.1|0
1733467140000|2024-12-06 06:39:00|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|0
1733467150000|2024-12-06 06:39:10|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|1
1733467170000|2024-12-06 06:39:30|||||||||2
1733467200000|2024-12-06 06:40:00|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1733467230000|2024-12-06 06:40:30|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|7111.6|7096.6|0
1733467260000|2024-12-06 06:41:00|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|7112.1|7097.1|0
1733467280000|2024-12-06 06:41:20|7111.7|7096.7|7112.1|7097.1|7112.1|7097.1|7111.7|7096.7|0
1733467290000|2024-12-06 06:41:30|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|0
1733467390000|2024-12-06 06:43:10|7111.3|7096.3|7111.7|7096.7|7111.7|7096.7|7111.3|7096.3|0
1733467400000|2024-12-06 06:43:20|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|0
1733467440000|2024-12-06 06:44:00|7111.7|7096.7|7111.3|7096.3|7111.7|7096.7|7111.3|7096.3|0
1733467600000|2024-12-06 06:46:40|7111.1|7096.1|7110.7|7095.7|7111.1|7096.1|7110.7|7095.7|4
1733467650000|2024-12-06 06:47:30|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|1
1733467660000|2024-12-06 06:47:40|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1733467680000|2024-12-06 06:48:00|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1733467700000|2024-12-06 06:48:20|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|7109.7|7094.7|0
1733467710000|2024-12-06 06:48:30|7108.1|7093.1|7106.4|7091.4|7108.1|7093.1|7106.4|7091.4|4
1733467720000|2024-12-06 06:48:40|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|7106.2|7091.2|0
1733467810000|2024-12-06 06:50:10|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|7106.6|7091.6|0
1733467830000|2024-12-06 06:50:30|7106.7|7091.7|7107.1|7092.1|7107.1|7092.1|7106.7|7091.7|1
1733467850000|2024-12-06 06:50:50|7106.6|7091.6|7104.7|7089.7|7106.6|7091.6|7104.7|7089.7|4
1733467890000|2024-12-06 06:51:30|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.2|7090.2|5
1733467900000|2024-12-06 06:51:40|7105.2|7090.2|7105.6|7090.6|7105.6|7090.6|7105.2|7090.2|0
1733467940000|2024-12-06 06:52:20|7105.2|7090.2|7105.6|7090.6|7105.6|7090.6|7105.2|7090.2|0
1733467950000|2024-12-06 06:52:30|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1733467970000|2024-12-06 06:52:50|7105.6|7090.6|7105.2|7090.2|7105.6|7090.6|7105.2|7090.2|0
1733467980000|2024-12-06 06:53:00|7104.7|7089.7|7105.1|7090.1|7105.1|7090.1|7104.7|7089.7|0
1733468040000|2024-12-06 06:54:00|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|1
1733468050000|2024-12-06 06:54:10|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|7105.6|7090.6|0
1733468070000|2024-12-06 06:54:30|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|7104.7|7089.7|1
1733468090000|2024-12-06 06:54:50|||||||||1
1733468100000|2024-12-06 06:55:00|7104.6|7089.6|7103|7088|7104.6|7089.6|7103|7088|13
1733468110000|2024-12-06 06:55:10|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|1
1733468120000|2024-12-06 06:55:20|7103|7088|7105.9|7090.9|7106.2|7091.2|7103|7088|2
1733468130000|2024-12-06 06:55:30|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|7105.8|7090.8|0
1733468140000|2024-12-06 06:55:40|7105.4|7090.4|7105.3|7090.3|7105.4|7090.4|7105.3|7090.3|0
1733468160000|2024-12-06 06:56:00|7104.9|7089.9|7104.9|7089.9|7105.3|7090.3|7104.8|7089.8|0
1733468170000|2024-12-06 06:56:10|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1733468180000|2024-12-06 06:56:20|7103.9|7088.9|7105.4|7090.4|7105.4|7090.4|7103.9|7088.9|1
1733468190000|2024-12-06 06:56:30|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|7105.3|7090.3|0
1733468210000|2024-12-06 06:56:50|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|7104.3|7089.3|0
1733468260000|2024-12-06 06:57:40|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1733468330000|2024-12-06 06:58:50|7104.5|7089.5|7103.9|7088.9|7104.5|7089.5|7103.9|7088.9|2
1733468360000|2024-12-06 06:59:20|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733468390000|2024-12-06 06:59:50|7103.9|7088.9|7104.4|7089.4|7105.3|7090.3|7103.9|7088.9|4
1733468420000|2024-12-06 07:00:20|7104|7089|7104.4|7089.4|7104.4|7089.4|7104|7089|0
1733468430000|2024-12-06 07:00:30|7104|7089|7104.4|7089.4|7104.4|7089.4|7104|7089|0
1733468490000|2024-12-06 07:01:30|7104|7089|7104.4|7089.4|7104.4|7089.4|7104|7089|0
1733468500000|2024-12-06 07:01:40|7104|7089|7104|7089|7104.4|7089.4|7104|7089|0
1733468510000|2024-12-06 07:01:50|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104|7089|0
1733468520000|2024-12-06 07:02:00|7104|7089|7104|7089|7104.4|7089.4|7104|7089|0
1733468530000|2024-12-06 07:02:10|7104.4|7089.4|7104.5|7089.5|7104.5|7089.5|7104|7089|0
1733468550000|2024-12-06 07:02:30|7103.7|7088.7|7103|7088|7103.7|7088.7|7103|7088|10
1733468590000|2024-12-06 07:03:10|||||||||1
1733468750000|2024-12-06 07:05:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|1
1733468760000|2024-12-06 07:06:00|7103|7088|7103|7088|7103|7088|7103|7088|0
1733468810000|2024-12-06 07:06:50|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733468820000|2024-12-06 07:07:00|7103|7088|7103.4|7088.4|7103.4|7088.4|7103|7088|0
1733468830000|2024-12-06 07:07:10|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|2
1733468880000|2024-12-06 07:08:00|7103.5|7088.5|7103.5|7088.5|7103.9|7088.9|7103.5|7088.5|0
1733468910000|2024-12-06 07:08:30|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733468920000|2024-12-06 07:08:40|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|0
1733468930000|2024-12-06 07:08:50|7103|7088|7103|7088|7103|7088|7103|7088|2
1733468960000|2024-12-06 07:09:20|7102.9|7087.9|7102.5|7087.5|7102.9|7087.9|7102.5|7087.5|13
1733469000000|2024-12-06 07:10:00|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|7102.6|7087.6|0
1733469010000|2024-12-06 07:10:10|7103.4|7088.4|7103|7088|7103.4|7088.4|7103|7088|2
1733469100000|2024-12-06 07:11:40|7103.2|7088.2|7103.5|7088.5|7103.9|7088.9|7103.2|7088.2|1
1733469110000|2024-12-06 07:11:50|7103.2|7088.2|7103.1|7088.1|7103.2|7088.2|7103.1|7088.1|1
1733469170000|2024-12-06 07:12:50|7102.7|7087.7|7102.6|7087.6|7102.7|7087.7|7102.6|7087.6|0
1733469180000|2024-12-06 07:13:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|1
1733469200000|2024-12-06 07:13:20|7099.6|7084.6|7095.6|7080.6|7099.6|7084.6|7095.6|7080.6|13
1733469220000|2024-12-06 07:13:40|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|1
1733469240000|2024-12-06 07:14:00|7096.7|7081.7|7096.3|7081.3|7097.1|7082.1|7096.3|7081.3|1
1733469250000|2024-12-06 07:14:10|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|7096.2|7081.2|0
1733469270000|2024-12-06 07:14:30|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1733469290000|2024-12-06 07:14:50|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|0
1733469300000|2024-12-06 07:15:00|7096.1|7081.1|7095.7|7080.7|7096.1|7081.1|7095.7|7080.7|0
1733469350000|2024-12-06 07:15:50|7095.9|7080.9|7097.5|7082.5|7097.5|7082.5|7095.9|7080.9|4
1733469360000|2024-12-06 07:16:00|7097.6|7082.6|7098|7083|7098|7083|7097.6|7082.6|2
1733469370000|2024-12-06 07:16:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733469450000|2024-12-06 07:17:30|7097.9|7082.9|7097.1|7082.1|7097.9|7082.9|7097.1|7082.1|1
1733469460000|2024-12-06 07:17:40|7097|7082|7097|7082|7097|7082|7097|7082|0
1733469570000|2024-12-06 07:19:30|||||||||1
1733469580000|2024-12-06 07:19:40|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|0
1733469600000|2024-12-06 07:20:00|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1733469610000|2024-12-06 07:20:10|||||||||1
1733469660000|2024-12-06 07:21:00|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|1
1733469670000|2024-12-06 07:21:10|7096.1|7081.1|7095.6|7080.6|7096.1|7081.1|7095.6|7080.6|0
1733469680000|2024-12-06 07:21:20|7095.7|7080.7|7095.9|7080.9|7095.9|7080.9|7095.1|7080.1|10
1733469700000|2024-12-06 07:21:40|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1733469710000|2024-12-06 07:21:50|7095.9|7080.9|7095.5|7080.5|7095.9|7080.9|7095.5|7080.5|0
1733469720000|2024-12-06 07:22:00|7095.9|7080.9|7095.5|7080.5|7095.9|7080.9|7095.5|7080.5|0
1733469730000|2024-12-06 07:22:10|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|0
1733469760000|2024-12-06 07:22:40|||||||||1
1733469790000|2024-12-06 07:23:10|||||||||1
1733469860000|2024-12-06 07:24:20|7095.9|7080.9|7095.9|7080.9|7096.1|7081.1|7095.5|7080.5|8
1733469870000|2024-12-06 07:24:30|7096|7081|7095.5|7080.5|7096|7081|7095.5|7080.5|1
1733469920000|2024-12-06 07:25:20|7095|7080|7095.1|7080.1|7095.5|7080.5|7095|7080|0
1733469930000|2024-12-06 07:25:30|7095|7080|7099.6|7084.6|7100.1|7085.1|7095|7080|3
1733469940000|2024-12-06 07:25:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1733469950000|2024-12-06 07:25:50|7098.1|7083.1|7097.5|7082.5|7098.1|7083.1|7097.5|7082.5|2
1733469970000|2024-12-06 07:26:10|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|0
1733469980000|2024-12-06 07:26:20|7097.8|7082.8|7097.4|7082.4|7097.8|7082.8|7097.4|7082.4|1
1733469990000|2024-12-06 07:26:30|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1733470000000|2024-12-06 07:26:40|7097|7082|7097.4|7082.4|7097.4|7082.4|7097|7082|0
1733470010000|2024-12-06 07:26:50|7096.2|7081.2|7095.9|7080.9|7096.2|7081.2|7095.9|7080.9|0
1733470020000|2024-12-06 07:27:00|7095.5|7080.5|7095.9|7080.9|7095.9|7080.9|7095.5|7080.5|0
1733470030000|2024-12-06 07:27:10|7095.5|7080.5|7095.9|7080.9|7095.9|7080.9|7095.5|7080.5|0
1733470040000|2024-12-06 07:27:20|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|7095.5|7080.5|0
1733470070000|2024-12-06 07:27:50|7095.9|7080.9|7095.4|7080.4|7095.9|7080.9|7095.4|7080.4|0
1733470080000|2024-12-06 07:28:00|7095.6|7080.6|7097.5|7082.5|7097.5|7082.5|7095.6|7080.6|3
1733470090000|2024-12-06 07:28:10|7097|7082|7097.5|7082.5|7097.5|7082.5|7097|7082|0
1733470150000|2024-12-06 07:29:10|||||||||1
1733470160000|2024-12-06 07:29:20|7097|7082|7097.3|7082.3|7097.5|7082.5|7096.5|7081.5|0
1733470170000|2024-12-06 07:29:30|7097.4|7082.4|7097.4|7082.4|7097.4|7082.4|7096.5|7081.5|0
1733470180000|2024-12-06 07:29:40|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1733470210000|2024-12-06 07:30:10|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|1
1733470250000|2024-12-06 07:30:50|7096.3|7081.3|7096.3|7081.3|7096.3|7081.3|7095.9|7080.9|0
1733470290000|2024-12-06 07:31:30|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|7095.9|7080.9|0
1733470460000|2024-12-06 07:34:20|7096.3|7081.3|7095.5|7080.5|7096.3|7081.3|7095.5|7080.5|1
1733470470000|2024-12-06 07:34:30|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|0
1733470510000|2024-12-06 07:35:10|||||||||1
1733470560000|2024-12-06 07:36:00|7094.9|7079.9|7094.8|7079.8|7094.9|7079.9|7094.8|7079.8|0
1733470620000|2024-12-06 07:37:00|7094.3|7079.3|7097.8|7082.8|7097.8|7082.8|7094.3|7079.3|2
1733470630000|2024-12-06 07:37:10|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1733470640000|2024-12-06 07:37:20|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|7097.7|7082.7|0
1733470650000|2024-12-06 07:37:30|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|7097.8|7082.8|0
1733470660000|2024-12-06 07:37:40|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|7098.4|7083.4|5
1733470680000|2024-12-06 07:38:00|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|7098.3|7083.3|0
1733470690000|2024-12-06 07:38:10|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1733470700000|2024-12-06 07:38:20|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|7099.3|7084.3|0
1733470710000|2024-12-06 07:38:30|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|7099.2|7084.2|1
1733470720000|2024-12-06 07:38:40|7099.3|7084.3|7100.3|7085.3|7100.3|7085.3|7099.3|7084.3|1
1733470770000|2024-12-06 07:39:30|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1733470780000|2024-12-06 07:39:40|7100.3|7085.3|7100.7|7085.7|7100.7|7085.7|7100.3|7085.3|0
1733470790000|2024-12-06 07:39:50|7101.1|7086.1|7100.8|7085.8|7101.1|7086.1|7100.8|7085.8|0
1733470800000|2024-12-06 07:40:00|7101.2|7086.2|7101.6|7086.6|7101.6|7086.6|7101.2|7086.2|0
1733470810000|2024-12-06 07:40:10|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|0
1733470870000|2024-12-06 07:41:10|7101.6|7086.6|7102.8|7087.8|7102.8|7087.8|7101.6|7086.6|0
1733470900000|2024-12-06 07:41:40|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|7102.7|7087.7|0
1733470920000|2024-12-06 07:42:00|7102.8|7087.8|7101.2|7086.2|7102.8|7087.8|7101.2|7086.2|2
1733470930000|2024-12-06 07:42:10|7101.3|7086.3|7101.2|7086.2|7101.3|7086.3|7101.2|7086.2|2
1733470940000|2024-12-06 07:42:20|7100.8|7085.8|7100.7|7085.7|7100.8|7085.8|7100.7|7085.7|1
1733470950000|2024-12-06 07:42:30|7100.8|7085.8|7100.9|7085.9|7100.9|7085.9|7100.8|7085.8|1
1733470960000|2024-12-06 07:42:40|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|0
1733470980000|2024-12-06 07:43:00|7100.9|7085.9|7100.8|7085.8|7100.9|7085.9|7100.4|7085.4|0
1733471000000|2024-12-06 07:43:20|7100.4|7085.4|7099.8|7084.8|7100.4|7085.4|7099.8|7084.8|1
1733471060000|2024-12-06 07:44:20|7099.3|7084.3|7099.9|7084.9|7099.9|7084.9|7099.3|7084.3|1
1733471130000|2024-12-06 07:45:30|||||||||1
1733471140000|2024-12-06 07:45:40|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|7100.3|7085.3|0
1733471160000|2024-12-06 07:46:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|1
1733471170000|2024-12-06 07:46:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1733471200000|2024-12-06 07:46:40|7100.4|7085.4|7101.3|7086.3|7101.3|7086.3|7100.4|7085.4|0
1733471210000|2024-12-06 07:46:50|7100.5|7085.5|7101.2|7086.2|7101.2|7086.2|7100.5|7085.5|1
1733471220000|2024-12-06 07:47:00|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1733471270000|2024-12-06 07:47:50|7101.1|7086.1|7099.9|7084.9|7101.1|7086.1|7099.9|7084.9|1
1733471320000|2024-12-06 07:48:40|||||||||1
1733471470000|2024-12-06 07:51:10|7100.3|7085.3|7101.4|7086.4|7101.4|7086.4|7100.3|7085.3|3
1733471480000|2024-12-06 07:51:20|7100.9|7085.9|7101.3|7086.3|7101.4|7086.4|7100.9|7085.9|0
1733471490000|2024-12-06 07:51:30|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1733471520000|2024-12-06 07:52:00|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|7101.8|7086.8|0
1733471530000|2024-12-06 07:52:10|7101.4|7086.4|7101.4|7086.4|7101.8|7086.8|7101.4|7086.4|1
1733471580000|2024-12-06 07:53:00|7102.5|7087.5|7102|7087|7103|7088|7102|7087|9
1733471630000|2024-12-06 07:53:50|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|7102.4|7087.4|0
1733471640000|2024-12-06 07:54:00|7102.5|7087.5|7101.5|7086.5|7102.5|7087.5|7101.5|7086.5|6
1733471650000|2024-12-06 07:54:10|7101.1|7086.1|7101|7086|7101.1|7086.1|7101|7086|0
1733471690000|2024-12-06 07:54:50|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101|7086|0
1733471700000|2024-12-06 07:55:00|7101.5|7086.5|7102|7087|7102.5|7087.5|7101|7086|2
1733471750000|2024-12-06 07:55:50|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1733471790000|2024-12-06 07:56:30|7102.9|7087.9|7103.4|7088.4|7103.4|7088.4|7102.9|7087.9|2
1733471810000|2024-12-06 07:56:50|||||||||6
1733471870000|2024-12-06 07:57:50|7104|7089|7104.5|7089.5|7104.5|7089.5|7104|7089|2
1733471930000|2024-12-06 07:58:50|7104|7089|7104.4|7089.4|7104.4|7089.4|7104|7089|1
1733471940000|2024-12-06 07:59:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1733471960000|2024-12-06 07:59:20|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|7101.7|7086.7|6
1733471970000|2024-12-06 07:59:30|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1733472000000|2024-12-06 08:00:00|7100.8|7085.8|7099.7|7084.7|7100.8|7085.8|7099.7|7084.7|1
1733472070000|2024-12-06 08:01:10|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1733472270000|2024-12-06 08:04:30|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1733472330000|2024-12-06 08:05:30|7099.8|7084.8|7099.8|7084.8|7100.3|7085.3|7099.8|7084.8|4
1733472370000|2024-12-06 08:06:10|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1733472390000|2024-12-06 08:06:30|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1733472430000|2024-12-06 08:07:10|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1733472450000|2024-12-06 08:07:30|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1733472460000|2024-12-06 08:07:40|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1733472480000|2024-12-06 08:08:00|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1733472520000|2024-12-06 08:08:40|7099.6|7084.6|7099.2|7084.2|7099.6|7084.6|7099.2|7084.2|1
1733472570000|2024-12-06 08:09:30|7099.7|7084.7|7100.8|7085.8|7100.8|7085.8|7099.7|7084.7|2
1733472590000|2024-12-06 08:09:50|7101.1|7086.1|7101.6|7086.6|7101.6|7086.6|7101.1|7086.1|0
1733472600000|2024-12-06 08:10:00|7101.2|7086.2|7101.2|7086.2|7101.2|7086.2|7100.7|7085.7|0
1733472630000|2024-12-06 08:10:30|7100.8|7085.8|7100.7|7085.7|7100.8|7085.8|7100.7|7085.7|0
1733472640000|2024-12-06 08:10:40|7100.3|7085.3|7100.2|7085.2|7100.3|7085.3|7100.2|7085.2|0
1733472660000|2024-12-06 08:11:00|7101.5|7086.5|7100.1|7085.1|7101.5|7086.5|7100.1|7085.1|3
1733472670000|2024-12-06 08:11:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1733472690000|2024-12-06 08:11:30|7099.6|7084.6|7100.1|7085.1|7100.1|7085.1|7099.6|7084.6|0
1733472700000|2024-12-06 08:11:40|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|7099.7|7084.7|0
1733472720000|2024-12-06 08:12:00|7100.1|7085.1|7099.7|7084.7|7100.1|7085.1|7099.7|7084.7|1
1733472730000|2024-12-06 08:12:10|||||||||1
1733472740000|2024-12-06 08:12:20|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1733472770000|2024-12-06 08:12:50|7099.7|7084.7|7100.1|7085.1|7100.1|7085.1|7099.7|7084.7|0
1733472780000|2024-12-06 08:13:00|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1733472810000|2024-12-06 08:13:30|7101.6|7086.6|7100.7|7085.7|7101.6|7086.6|7100.7|7085.7|3
1733472820000|2024-12-06 08:13:40|7100.8|7085.8|7101.7|7086.7|7101.7|7086.7|7100.8|7085.8|3
1733472830000|2024-12-06 08:13:50|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|1
1733472840000|2024-12-06 08:14:00|7102.4|7087.4|7102.5|7087.5|7102.5|7087.5|7102|7087|1
1733472850000|2024-12-06 08:14:10|7103.6|7088.6|7103.5|7088.5|7103.6|7088.6|7103.5|7088.5|0
1733472920000|2024-12-06 08:15:20|7103.7|7088.7|7104.1|7089.1|7104.1|7089.1|7103.7|7088.7|1
1733472960000|2024-12-06 08:16:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|0
1733472970000|2024-12-06 08:16:10|7103.8|7088.8|7103.7|7088.7|7103.8|7088.8|7103.7|7088.7|0
1733473000000|2024-12-06 08:16:40|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|0
1733473020000|2024-12-06 08:17:00|7104|7089|7104|7089|7104|7089|7104|7089|0
1733473040000|2024-12-06 08:17:20|7104.2|7089.2|7105|7090|7105|7090|7104.2|7089.2|2
1733473050000|2024-12-06 08:17:30|7104.6|7089.6|7103.7|7088.7|7104.6|7089.6|7103.7|7088.7|1
1733473060000|2024-12-06 08:17:40|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1733473200000|2024-12-06 08:20:00|7103|7088|7101.5|7086.5|7103|7088|7101.5|7086.5|2
1733473210000|2024-12-06 08:20:10|7101.3|7086.3|7100.5|7085.5|7101.3|7086.3|7100.5|7085.5|1
1733473270000|2024-12-06 08:21:10|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|0
1733473290000|2024-12-06 08:21:30|7099.5|7084.5|7099.4|7084.4|7100|7085|7099.4|7084.4|1
1733473350000|2024-12-06 08:22:30|7098.9|7083.9|7099.4|7084.4|7099.4|7084.4|7098.9|7083.9|1
1733473440000|2024-12-06 08:24:00|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|7098.9|7083.9|0
1733473450000|2024-12-06 08:24:10|||||||||1
1733473460000|2024-12-06 08:24:20|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|7099.9|7084.9|3
1733473480000|2024-12-06 08:24:40|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|7100.4|7085.4|1
1733473670000|2024-12-06 08:27:50|7100.8|7085.8|7100.4|7085.4|7100.9|7085.9|7100.4|7085.4|0
1733473750000|2024-12-06 08:29:10|7100.9|7085.9|7100.5|7085.5|7100.9|7085.9|7100.5|7085.5|0
1733473790000|2024-12-06 08:29:50|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|1
1733473800000|2024-12-06 08:30:00|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|1
1733473810000|2024-12-06 08:30:10|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|0
1733473820000|2024-12-06 08:30:20|7101|7086|7101.4|7086.4|7101.4|7086.4|7101|7086|0
1733473900000|2024-12-06 08:31:40|7100.9|7085.9|7101.4|7086.4|7101.4|7086.4|7100.9|7085.9|0
1733473920000|2024-12-06 08:32:00|7101.8|7086.8|7101.9|7086.9|7101.9|7086.9|7101.8|7086.8|0
1733473940000|2024-12-06 08:32:20|7102|7087|7102.4|7087.4|7102.4|7087.4|7102|7087|2
1733473960000|2024-12-06 08:32:40|||||||||1
1733474120000|2024-12-06 08:35:20|7102|7087|7102.4|7087.4|7102.4|7087.4|7102|7087|0
1733474140000|2024-12-06 08:35:40|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1733474160000|2024-12-06 08:36:00|7104.1|7089.1|7103.5|7088.5|7104.1|7089.1|7102.4|7087.4|5
1733474170000|2024-12-06 08:36:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1733474210000|2024-12-06 08:36:50|7104.2|7089.2|7104.5|7089.5|7104.5|7089.5|7104.2|7089.2|0
1733474250000|2024-12-06 08:37:30|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1733474370000|2024-12-06 08:39:30|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1733474520000|2024-12-06 08:42:00|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1733474530000|2024-12-06 08:42:10|7105|7090|7105|7090|7105|7090|7105|7090|0
1733474580000|2024-12-06 08:43:00|7104.6|7089.6|7104.8|7089.8|7104.8|7089.8|7104.6|7089.6|0
1733474590000|2024-12-06 08:43:10|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|0
1733474600000|2024-12-06 08:43:20|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|0
1733474620000|2024-12-06 08:43:40|||||||||2
1733474700000|2024-12-06 08:45:00|7104.9|7089.9|7104|7089|7104.9|7089.9|7104|7089|3
1733474710000|2024-12-06 08:45:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733474760000|2024-12-06 08:46:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|3
1733474800000|2024-12-06 08:46:40|7104|7089|7101.4|7086.4|7104|7089|7101.4|7086.4|3
1733474830000|2024-12-06 08:47:10|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|0
1733474860000|2024-12-06 08:47:40|7100.9|7085.9|7100.4|7085.4|7100.9|7085.9|7099.9|7084.9|4
1733474870000|2024-12-06 08:47:50|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|7101.9|7086.9|5
1733474920000|2024-12-06 08:48:40|7102.3|7087.3|7102.4|7087.4|7102.4|7087.4|7102.3|7087.3|0
1733474930000|2024-12-06 08:48:50|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|7102.9|7087.9|0
1733474980000|2024-12-06 08:49:40|7103.7|7088.7|7103.5|7088.5|7103.9|7088.9|7103.5|7088.5|0
1733475000000|2024-12-06 08:50:00|7103|7088|7103|7088|7103|7088|7103|7088|0
1733475040000|2024-12-06 08:50:40|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733475100000|2024-12-06 08:51:40|||||||||1
1733475140000|2024-12-06 08:52:20|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|2
1733475230000|2024-12-06 08:53:50|||||||||8
1733475290000|2024-12-06 08:54:50|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1733475300000|2024-12-06 08:55:00|7105.8|7090.8|7105.4|7090.4|7105.8|7090.8|7105.4|7090.4|1
1733475370000|2024-12-06 08:56:10|7105.5|7090.5|7105.4|7090.4|7105.5|7090.5|7105.4|7090.4|7
1733475380000|2024-12-06 08:56:20|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|10
1733475420000|2024-12-06 08:57:00|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|2
1733475450000|2024-12-06 08:57:30|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1733475460000|2024-12-06 08:57:40|7104.2|7089.2|7104.9|7089.9|7104.9|7089.9|7104.2|7089.2|2
1733475470000|2024-12-06 08:57:50|7105|7090|7104|7089|7105|7090|7104|7089|1
1733475480000|2024-12-06 08:58:00|7105.3|7090.3|7105|7090|7105.3|7090.3|7105|7090|0
1733475520000|2024-12-06 08:58:40|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|7105.5|7090.5|0
1733475530000|2024-12-06 08:58:50|7105|7090|7105|7090|7105|7090|7105|7090|0
1733475600000|2024-12-06 09:00:00|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|1
1733475640000|2024-12-06 09:00:40|||||||||3
1733475660000|2024-12-06 09:01:00|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|1
1733475850000|2024-12-06 09:04:10|7103|7088|7102.1|7087.1|7103|7088|7102.1|7087.1|1
1733475860000|2024-12-06 09:04:20|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|7101.5|7086.5|0
1733475920000|2024-12-06 09:05:20|7101.1|7086.1|7101|7086|7101.1|7086.1|7101|7086|0
1733475960000|2024-12-06 09:06:00|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|7101.4|7086.4|10
1733475970000|2024-12-06 09:06:10|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1733475980000|2024-12-06 09:06:20|7100|7085|7100|7085|7100|7085|7100|7085|3
1733476000000|2024-12-06 09:06:40|7100.1|7085.1|7100.5|7085.5|7100.5|7085.5|7100.1|7085.1|4
1733476020000|2024-12-06 09:07:00|7100.9|7085.9|7100.5|7085.5|7100.9|7085.9|7100.5|7085.5|1
1733476060000|2024-12-06 09:07:40|7100.7|7085.7|7101.5|7086.5|7101.5|7086.5|7100.7|7085.7|1
1733476080000|2024-12-06 09:08:00|7101.3|7086.3|7100.5|7085.5|7101.3|7086.3|7100.5|7085.5|2
1733476140000|2024-12-06 09:09:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1733476170000|2024-12-06 09:09:30|7099.2|7084.2|7100|7085|7100|7085|7099.2|7084.2|4
1733476180000|2024-12-06 09:09:40|7099.6|7084.6|7099.5|7084.5|7099.6|7084.6|7099.5|7084.5|0
1733476210000|2024-12-06 09:10:10|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1733476220000|2024-12-06 09:10:20|7100|7085|7101|7086|7101|7086|7100|7085|6
1733476230000|2024-12-06 09:10:30|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1733476270000|2024-12-06 09:11:10|7100.1|7085.1|7100|7085|7100.1|7085.1|7100|7085|0
1733476280000|2024-12-06 09:11:20|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|1
1733476290000|2024-12-06 09:11:30|7099.9|7084.9|7099.5|7084.5|7100|7085|7099.5|7084.5|0
1733476330000|2024-12-06 09:12:10|7098|7083|7098|7083|7098|7083|7098|7083|1
1733476340000|2024-12-06 09:12:20|||||||||1
1733476460000|2024-12-06 09:14:20|7097.6|7082.6|7097|7082|7097.6|7082.6|7097|7082|2
1733476470000|2024-12-06 09:14:30|||||||||1
1733476560000|2024-12-06 09:16:00|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|1
1733476570000|2024-12-06 09:16:10|7097|7082|7097|7082|7097|7082|7097|7082|1
1733476720000|2024-12-06 09:18:40|||||||||2
1733476750000|2024-12-06 09:19:10|7096.8|7081.8|7096|7081|7096.8|7081.8|7096|7081|2
1733476790000|2024-12-06 09:19:50|||||||||1
1733476800000|2024-12-06 09:20:00|7096.6|7081.6|7096.1|7081.1|7096.6|7081.6|7096.1|7081.1|10
1733476820000|2024-12-06 09:20:20|||||||||1
1733476830000|2024-12-06 09:20:30|7095.3|7080.3|7095.6|7080.6|7095.6|7080.6|7095.2|7080.2|10
1733476860000|2024-12-06 09:21:00|7095.3|7080.3|7095.2|7080.2|7095.3|7080.3|7095.2|7080.2|0
1733476870000|2024-12-06 09:21:10|7095.6|7080.6|7095.7|7080.7|7096.1|7081.1|7095.6|7080.6|3
1733476890000|2024-12-06 09:21:30|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|0
1733476930000|2024-12-06 09:22:10|||||||||1
1733476990000|2024-12-06 09:23:10|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|24
1733477020000|2024-12-06 09:23:40|7096.2|7081.2|7096.1|7081.1|7096.2|7081.2|7096.1|7081.1|0
1733477040000|2024-12-06 09:24:00|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|7095.6|7080.6|1
1733477080000|2024-12-06 09:24:40|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|0
1733477100000|2024-12-06 09:25:00|7094.9|7079.9|7094.6|7079.6|7094.9|7079.9|7094.6|7079.6|6
1733477160000|2024-12-06 09:26:00|||||||||1
1733477190000|2024-12-06 09:26:30|7095.1|7080.1|7094.7|7079.7|7095.1|7080.1|7094.7|7079.7|5
1733477200000|2024-12-06 09:26:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1733477280000|2024-12-06 09:28:00|7095|7080|7095.1|7080.1|7095.1|7080.1|7095|7080|0
1733477340000|2024-12-06 09:29:00|7095|7080|7094.2|7079.2|7095|7080|7094.2|7079.2|1
1733477350000|2024-12-06 09:29:10|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1733477370000|2024-12-06 09:29:30|||||||||1
1733477400000|2024-12-06 09:30:00|7094.5|7079.5|7094.6|7079.6|7095.1|7080.1|7094.5|7079.5|8
1733477420000|2024-12-06 09:30:20|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1733477430000|2024-12-06 09:30:30|7094.2|7079.2|7094.6|7079.6|7094.6|7079.6|7094.2|7079.2|2
1733477460000|2024-12-06 09:31:00|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|7094.1|7079.1|0
1733477500000|2024-12-06 09:31:40|||||||||7
1733477510000|2024-12-06 09:31:50|||||||||2
1733477520000|2024-12-06 09:32:00|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|13
1733477530000|2024-12-06 09:32:10|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|17
1733477550000|2024-12-06 09:32:30|7093.2|7078.2|7093.6|7078.6|7093.6|7078.6|7093.2|7078.2|0
1733477560000|2024-12-06 09:32:40|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|7093.2|7078.2|1
1733477580000|2024-12-06 09:33:00|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|7093.6|7078.6|0
1733477600000|2024-12-06 09:33:20|7094|7079|7094.1|7079.1|7094.1|7079.1|7094|7079|1
1733477680000|2024-12-06 09:34:40|7094.2|7079.2|7095.2|7080.2|7095.4|7080.4|7094.2|7079.2|2
1733477690000|2024-12-06 09:34:50|7094.8|7079.8|7097.6|7082.6|7097.6|7082.6|7094.6|7079.6|6
1733477700000|2024-12-06 09:35:00|||||||||9
1733477710000|2024-12-06 09:35:10|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1733477720000|2024-12-06 09:35:20|||||||||5
1733477730000|2024-12-06 09:35:30|7097.3|7082.3|7098.1|7083.1|7098.1|7083.1|7097.3|7082.3|5
1733477740000|2024-12-06 09:35:40|||||||||2
1733477750000|2024-12-06 09:35:50|7098.6|7083.6|7100.6|7085.6|7101|7086|7098.6|7083.6|2
1733477760000|2024-12-06 09:36:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1733477770000|2024-12-06 09:36:10|7100.1|7085.1|7102.5|7087.5|7102.5|7087.5|7100.1|7085.1|5
1733477780000|2024-12-06 09:36:20|||||||||13
1733477790000|2024-12-06 09:36:30|7102|7087|7101.6|7086.6|7102|7087|7101.6|7086.6|1
1733477800000|2024-12-06 09:36:40|7101.5|7086.5|7101.1|7086.1|7101.5|7086.5|7101.1|7086.1|0
1733477810000|2024-12-06 09:36:50|7101|7086|7100.6|7085.6|7101|7086|7100.6|7085.6|1
1733477820000|2024-12-06 09:37:00|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1733477830000|2024-12-06 09:37:10|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|1
1733477850000|2024-12-06 09:37:30|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1733477860000|2024-12-06 09:37:40|7099.4|7084.4|7098.1|7083.1|7099.4|7084.4|7098.1|7083.1|2
1733477880000|2024-12-06 09:38:00|7098|7083|7097.6|7082.6|7099.1|7084.1|7097.6|7082.6|1
1733477900000|2024-12-06 09:38:20|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|0
1733477920000|2024-12-06 09:38:40|||||||||1
1733478000000|2024-12-06 09:40:00|7097|7082|7098|7083|7098|7083|7097|7082|4
1733478050000|2024-12-06 09:40:50|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1733478060000|2024-12-06 09:41:00|7097.5|7082.5|7098.5|7083.5|7098.5|7083.5|7097.5|7082.5|1
1733478070000|2024-12-06 09:41:10|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733478090000|2024-12-06 09:41:30|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|2
1733478100000|2024-12-06 09:41:40|7097.2|7082.2|7097.1|7082.1|7097.2|7082.2|7097.1|7082.1|0
1733478130000|2024-12-06 09:42:10|7097.5|7082.5|7098|7083|7098|7083|7097.5|7082.5|3
1733478140000|2024-12-06 09:42:20|7098.2|7083.2|7099|7084|7099|7084|7098.2|7083.2|1
1733478150000|2024-12-06 09:42:30|7098.6|7083.6|7099|7084|7099|7084|7098.5|7083.5|0
1733478180000|2024-12-06 09:43:00|7099.5|7084.5|7099|7084|7099.5|7084.5|7099|7084|2
1733478190000|2024-12-06 09:43:10|7099.4|7084.4|7099.5|7084.5|7099.5|7084.5|7099.4|7084.4|0
1733478200000|2024-12-06 09:43:20|7100|7085|7100|7085|7100|7085|7099.5|7084.5|0
1733478260000|2024-12-06 09:44:20|7100.4|7085.4|7100.5|7085.5|7101|7086|7100.4|7085.4|2
1733478290000|2024-12-06 09:44:50|7100.9|7085.9|7101|7086|7101|7086|7100.9|7085.9|0
1733478320000|2024-12-06 09:45:20|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|3
1733478330000|2024-12-06 09:45:30|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|7100.5|7085.5|0
1733478360000|2024-12-06 09:46:00|7101|7086|7101|7086|7101|7086|7101|7086|0
1733478400000|2024-12-06 09:46:40|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|3
1733478430000|2024-12-06 09:47:10|7099.7|7084.7|7099.6|7084.6|7099.7|7084.7|7099.6|7084.6|2
1733478450000|2024-12-06 09:47:30|7099.5|7084.5|7098.7|7083.7|7099.5|7084.5|7098.7|7083.7|2
1733478460000|2024-12-06 09:47:40|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1733478510000|2024-12-06 09:48:30|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733478560000|2024-12-06 09:49:20|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|1
1733478590000|2024-12-06 09:49:50|||||||||2
1733478600000|2024-12-06 09:50:00|||||||||2
1733478640000|2024-12-06 09:50:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733478770000|2024-12-06 09:52:50|||||||||1
1733478780000|2024-12-06 09:53:00|7098|7083|7098.1|7083.1|7098.1|7083.1|7098|7083|3
1733478810000|2024-12-06 09:53:30|7098|7083|7098|7083|7098|7083|7098|7083|1
1733478820000|2024-12-06 09:53:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733478850000|2024-12-06 09:54:10|7098|7083|7098|7083|7098|7083|7098|7083|0
1733478860000|2024-12-06 09:54:20|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|2
1733478880000|2024-12-06 09:54:40|||||||||1
1733478920000|2024-12-06 09:55:20|||||||||1
1733478990000|2024-12-06 09:56:30|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|5
1733479000000|2024-12-06 09:56:40|7097.6|7082.6|7098.1|7083.1|7098.1|7083.1|7097.6|7082.6|0
1733479020000|2024-12-06 09:57:00|7098|7083|7098|7083|7098|7083|7098|7083|2
1733479070000|2024-12-06 09:57:50|7098.5|7083.5|7099.5|7084.5|7099.6|7084.6|7098.5|7083.5|3
1733479090000|2024-12-06 09:58:10|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1733479100000|2024-12-06 09:58:20|7099.7|7084.7|7099.6|7084.6|7100|7085|7099.6|7084.6|2
1733479110000|2024-12-06 09:58:30|7100|7085|7100.1|7085.1|7100.1|7085.1|7100|7085|0
1733479130000|2024-12-06 09:58:50|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|2
1733479140000|2024-12-06 09:59:00|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|7101.1|7086.1|0
1733479170000|2024-12-06 09:59:30|7101.2|7086.2|7101.6|7086.6|7101.6|7086.6|7101.2|7086.2|2
1733479180000|2024-12-06 09:59:40|7102|7087|7102.1|7087.1|7102.1|7087.1|7102|7087|1
1733479190000|2024-12-06 09:59:50|7102|7087|7102|7087|7102|7087|7102|7087|2
1733479200000|2024-12-06 10:00:00|7102.1|7087.1|7101.1|7086.1|7102.1|7087.1|7101.1|7086.1|1
1733479220000|2024-12-06 10:00:20|7101|7086|7101|7086|7101|7086|7101|7086|1
1733479250000|2024-12-06 10:00:50|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|7100.6|7085.6|1
1733479260000|2024-12-06 10:01:00|||||||||1
1733479280000|2024-12-06 10:01:20|||||||||1
1733479320000|2024-12-06 10:02:00|7100.1|7085.1|7099.9|7084.9|7100.1|7085.1|7099.9|7084.9|3
1733479330000|2024-12-06 10:02:10|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|0
1733479380000|2024-12-06 10:03:00|7100|7085|7099.1|7084.1|7100|7085|7099.1|7084.1|5
1733479400000|2024-12-06 10:03:20|||||||||1
1733479510000|2024-12-06 10:05:10|7097.4|7082.4|7096.1|7081.1|7097.4|7082.4|7096.1|7081.1|3
1733479520000|2024-12-06 10:05:20|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|7097.2|7082.2|9
1733479530000|2024-12-06 10:05:30|7097.1|7082.1|7097.1|7082.1|7097.1|7082.1|7096.1|7081.1|4
1733479560000|2024-12-06 10:06:00|7096.7|7081.7|7096.6|7081.6|7096.7|7081.7|7096.6|7081.6|0
1733479580000|2024-12-06 10:06:20|7097|7082|7096.5|7081.5|7097|7082|7096.5|7081.5|0
1733479600000|2024-12-06 10:06:40|7098.6|7083.6|7098.1|7083.1|7098.6|7083.6|7098.1|7083.1|1
1733479610000|2024-12-06 10:06:50|7098.6|7083.6|7099.1|7084.1|7099.1|7084.1|7098.6|7083.6|0
1733479620000|2024-12-06 10:07:00|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|1
1733479630000|2024-12-06 10:07:10|7100|7085|7099.6|7084.6|7100|7085|7099.6|7084.6|2
1733479650000|2024-12-06 10:07:30|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1733479670000|2024-12-06 10:07:50|7100|7085|7100|7085|7100|7085|7100|7085|0
1733479710000|2024-12-06 10:08:30|7101.5|7086.5|7100.5|7085.5|7101.5|7086.5|7100.5|7085.5|9
1733479720000|2024-12-06 10:08:40|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|1
1733479740000|2024-12-06 10:09:00|7101|7086|7101.5|7086.5|7101.5|7086.5|7101|7086|2
1733479750000|2024-12-06 10:09:10|7101.1|7086.1|7101|7086|7101.1|7086.1|7101|7086|0
1733479850000|2024-12-06 10:10:50|||||||||1
1733479860000|2024-12-06 10:11:00|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|7100.1|7085.1|3
1733479880000|2024-12-06 10:11:20|7100.2|7085.2|7101|7086|7101|7086|7100.2|7085.2|4
1733479890000|2024-12-06 10:11:30|7100.9|7085.9|7100.5|7085.5|7100.9|7085.9|7100.5|7085.5|1
1733479900000|2024-12-06 10:11:40|7100|7085|7099.6|7084.6|7100|7085|7099.6|7084.6|1
1733479920000|2024-12-06 10:12:00|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|7099.5|7084.5|0
1733479930000|2024-12-06 10:12:10|7099|7084|7099.1|7084.1|7099.1|7084.1|7099|7084|0
1733479950000|2024-12-06 10:12:30|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|1
1733479970000|2024-12-06 10:12:50|7099|7084|7099|7084|7099|7084|7099|7084|0
1733479990000|2024-12-06 10:13:10|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|0
1733480020000|2024-12-06 10:13:40|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|7098.1|7083.1|0
1733480100000|2024-12-06 10:15:00|||||||||1
1733480110000|2024-12-06 10:15:10|7098|7083|7098|7083|7098|7083|7098|7083|2
1733480150000|2024-12-06 10:15:50|7099.2|7084.2|7099.5|7084.5|7099.5|7084.5|7099.1|7084.1|9
1733480170000|2024-12-06 10:16:10|7100|7085|7100|7085|7100|7085|7100|7085|0
1733480190000|2024-12-06 10:16:30|7099.9|7084.9|7100|7085|7100|7085|7099.9|7084.9|3
1733480230000|2024-12-06 10:17:10|7100.4|7085.4|7101.5|7086.5|7102.1|7087.1|7100.4|7085.4|1
1733480240000|2024-12-06 10:17:20|7101.6|7086.6|7102.9|7087.9|7102.9|7087.9|7101.6|7086.6|3
1733480260000|2024-12-06 10:17:40|7103.1|7088.1|7103.9|7088.9|7103.9|7088.9|7103.1|7088.1|2
1733480270000|2024-12-06 10:17:50|7104.7|7089.7|7104.9|7089.9|7104.9|7089.9|7104.4|7089.4|2
1733480300000|2024-12-06 10:18:20|||||||||1
1733480320000|2024-12-06 10:18:40|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1733480330000|2024-12-06 10:18:50|7107.4|7092.4|7106.4|7091.4|7107.4|7092.4|7105.9|7090.9|8
1733480340000|2024-12-06 10:19:00|7105.9|7090.9|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|2
1733480360000|2024-12-06 10:19:20|7106.3|7091.3|7106.4|7091.4|7106.4|7091.4|7106.3|7091.3|0
1733480370000|2024-12-06 10:19:30|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|7106.8|7091.8|0
1733480380000|2024-12-06 10:19:40|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1733480390000|2024-12-06 10:19:50|7106.8|7091.8|7104.5|7089.5|7106.8|7091.8|7104.5|7089.5|5
1733480400000|2024-12-06 10:20:00|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|7104.4|7089.4|1
1733480430000|2024-12-06 10:20:30|7104.8|7089.8|7104.9|7089.9|7104.9|7089.9|7104.8|7089.8|0
1733480440000|2024-12-06 10:20:40|7105.7|7090.7|7106.3|7091.3|7106.3|7091.3|7105.7|7090.7|5
1733480450000|2024-12-06 10:20:50|7106|7091|7105.9|7090.9|7106|7091|7105.9|7090.9|0
1733480460000|2024-12-06 10:21:00|||||||||1
1733480470000|2024-12-06 10:21:10|7106.1|7091.1|7106.4|7091.4|7106.9|7091.9|7106.1|7091.1|1
1733480480000|2024-12-06 10:21:20|7106.8|7091.8|7106.9|7091.9|7106.9|7091.9|7106.8|7091.8|0
1733480540000|2024-12-06 10:22:20|7107.2|7092.2|7108.4|7093.4|7108.4|7093.4|7107.2|7092.2|1
1733480550000|2024-12-06 10:22:30|||||||||2
1733480570000|2024-12-06 10:22:50|7108.2|7093.2|7107.4|7092.4|7108.2|7093.2|7107.4|7092.4|2
1733480580000|2024-12-06 10:23:00|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1733480600000|2024-12-06 10:23:20|||||||||2
1733480620000|2024-12-06 10:23:40|7107.4|7092.4|7106.9|7091.9|7107.4|7092.4|7106.9|7091.9|9
1733480630000|2024-12-06 10:23:50|7105.9|7090.9|7104.9|7089.9|7105.9|7090.9|7104.4|7089.4|2
1733480640000|2024-12-06 10:24:00|7105|7090|7105.9|7090.9|7105.9|7090.9|7105|7090|4
1733480650000|2024-12-06 10:24:10|7105.4|7090.4|7105.5|7090.5|7105.9|7090.9|7105.4|7090.4|0
1733480710000|2024-12-06 10:25:10|7104.3|7089.3|7103.9|7088.9|7104.3|7089.3|7103.9|7088.9|3
1733480720000|2024-12-06 10:25:20|||||||||1
1733480750000|2024-12-06 10:25:50|||||||||1
1733480770000|2024-12-06 10:26:10|7103.4|7088.4|7102.9|7087.9|7103.4|7088.4|7102.9|7087.9|2
1733480780000|2024-12-06 10:26:20|7104.5|7089.5|7103.8|7088.8|7104.9|7089.9|7103.4|7088.4|4
1733480800000|2024-12-06 10:26:40|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1733480810000|2024-12-06 10:26:50|7103.5|7088.5|7103.4|7088.4|7103.5|7088.5|7103.4|7088.4|0
1733480820000|2024-12-06 10:27:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1733480860000|2024-12-06 10:27:40|7105|7090|7104.9|7089.9|7105|7090|7104.9|7089.9|1
1733480880000|2024-12-06 10:28:00|7105.3|7090.3|7104.9|7089.9|7105.4|7090.4|7104.9|7089.9|0
1733480900000|2024-12-06 10:28:20|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|4
1733480910000|2024-12-06 10:28:30|7106.3|7091.3|7106.4|7091.4|7106.4|7091.4|7106.3|7091.3|0
1733480940000|2024-12-06 10:29:00|||||||||2
1733480960000|2024-12-06 10:29:20|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|7106.9|7091.9|0
1733481000000|2024-12-06 10:30:00|7107.3|7092.3|7108.9|7093.9|7108.9|7093.9|7107.3|7092.3|3
1733481030000|2024-12-06 10:30:30|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|2
1733481040000|2024-12-06 10:30:40|7109.8|7094.8|7109.4|7094.4|7109.9|7094.9|7109.4|7094.4|1
1733481050000|2024-12-06 10:30:50|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1733481060000|2024-12-06 10:31:00|||||||||3
1733481110000|2024-12-06 10:31:50|||||||||2
1733481170000|2024-12-06 10:32:50|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|1
1733481190000|2024-12-06 10:33:10|7110.4|7095.4|7110.9|7095.9|7110.9|7095.9|7110.4|7095.4|0
1733481200000|2024-12-06 10:33:20|||||||||2
1733481220000|2024-12-06 10:33:40|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|7111.3|7096.3|1
1733481230000|2024-12-06 10:33:50|7111.4|7096.4|7112.8|7097.8|7113.2|7098.2|7111.4|7096.4|1
1733481240000|2024-12-06 10:34:00|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|7112.3|7097.3|0
1733481260000|2024-12-06 10:34:20|7112.7|7097.7|7111.8|7096.8|7112.8|7097.8|7111.8|7096.8|2
1733481270000|2024-12-06 10:34:30|7112.7|7097.7|7112.8|7097.8|7112.8|7097.8|7112.3|7097.3|4
1733481320000|2024-12-06 10:35:20|7112.7|7097.7|7111.8|7096.8|7112.7|7097.7|7111.8|7096.8|3
1733481330000|2024-12-06 10:35:30|||||||||2
1733481360000|2024-12-06 10:36:00|7111.9|7096.9|7112.3|7097.3|7112.3|7097.3|7111.9|7096.9|1
1733481380000|2024-12-06 10:36:20|7111.8|7096.8|7112.3|7097.3|7112.3|7097.3|7111.8|7096.8|1
1733481410000|2024-12-06 10:36:50|7112.8|7097.8|7112.3|7097.3|7112.8|7097.8|7112.3|7097.3|0
1733481430000|2024-12-06 10:37:10|7111.8|7096.8|7112.3|7097.3|7112.3|7097.3|7111.8|7096.8|0
1733481500000|2024-12-06 10:38:20|7111.8|7096.8|7112.3|7097.3|7112.3|7097.3|7111.8|7096.8|0
1733481520000|2024-12-06 10:38:40|7111.8|7096.8|7112.3|7097.3|7112.3|7097.3|7111.8|7096.8|0
1733481560000|2024-12-06 10:39:20|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|7112.8|7097.8|0
1733481570000|2024-12-06 10:39:30|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|7113.2|7098.2|1
1733481580000|2024-12-06 10:39:40|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|7113.6|7098.6|4
1733481600000|2024-12-06 10:40:00|7114|7099|7114|7099|7114.5|7099.5|7113.6|7098.6|2
1733481610000|2024-12-06 10:40:10|7113.6|7098.6|7114|7099|7114|7099|7113.6|7098.6|0
1733481630000|2024-12-06 10:40:30|7114.1|7099.1|7114.5|7099.5|7114.5|7099.5|7114.1|7099.1|1
1733481640000|2024-12-06 10:40:40|7114.6|7099.6|7113.8|7098.8|7114.6|7099.6|7113.8|7098.8|1
1733481650000|2024-12-06 10:40:50|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|2
1733481660000|2024-12-06 10:41:00|7113.8|7098.8|7113.3|7098.3|7113.8|7098.8|7113.3|7098.3|2
1733481690000|2024-12-06 10:41:30|7113|7098|7112.7|7097.7|7113|7098|7112.7|7097.7|1
1733481730000|2024-12-06 10:42:10|7112.6|7097.6|7111.8|7096.8|7112.6|7097.6|7111.8|7096.8|1
1733481760000|2024-12-06 10:42:40|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|7111.9|7096.9|0
1733481770000|2024-12-06 10:42:50|7112|7097|7112.7|7097.7|7112.7|7097.7|7112|7097|4
1733481780000|2024-12-06 10:43:00|7113.2|7098.2|7113.9|7098.9|7113.9|7098.9|7113.2|7098.2|1
1733481810000|2024-12-06 10:43:30|7114.2|7099.2|7114.4|7099.4|7114.4|7099.4|7114.2|7099.2|0
1733481820000|2024-12-06 10:43:40|7114.9|7099.9|7114.9|7099.9|7115.2|7100.2|7114.9|7099.9|0
1733481840000|2024-12-06 10:44:00|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|7115.3|7100.3|0
1733481850000|2024-12-06 10:44:10|||||||||3
1733481870000|2024-12-06 10:44:30|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|7115.1|7100.1|3
1733481930000|2024-12-06 10:45:30|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|7115.2|7100.2|0
1733481950000|2024-12-06 10:45:50|7115.5|7100.5|7115.7|7100.7|7115.7|7100.7|7115.2|7100.2|2
1733481970000|2024-12-06 10:46:10|7115.5|7100.5|7113|7098|7115.5|7100.5|7113|7098|3
1733481980000|2024-12-06 10:46:20|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|7113.3|7098.3|0
1733482000000|2024-12-06 10:46:40|7115.2|7100.2|7114.8|7099.8|7115.2|7100.2|7114.4|7099.4|5
1733482010000|2024-12-06 10:46:50|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|0
1733482050000|2024-12-06 10:47:30|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|7113.7|7098.7|0
1733482080000|2024-12-06 10:48:00|||||||||2
1733482110000|2024-12-06 10:48:30|7113.2|7098.2|7112.7|7097.7|7113.2|7098.2|7112.7|7097.7|2
1733482120000|2024-12-06 10:48:40|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|2
1733482130000|2024-12-06 10:48:50|7113.5|7098.5|7113.2|7098.2|7113.6|7098.6|7113.2|7098.2|2
1733482140000|2024-12-06 10:49:00|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7112.7|7097.7|0
1733482150000|2024-12-06 10:49:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|2
1733482170000|2024-12-06 10:49:30|7112.6|7097.6|7111.8|7096.8|7112.6|7097.6|7111.8|7096.8|1
1733482190000|2024-12-06 10:49:50|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|1
1733482200000|2024-12-06 10:50:00|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1733482210000|2024-12-06 10:50:10|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|7112.6|7097.6|0
1733482220000|2024-12-06 10:50:20|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1733482290000|2024-12-06 10:51:30|7113.7|7098.7|7114.1|7099.1|7114.1|7099.1|7113.7|7098.7|2
1733482320000|2024-12-06 10:52:00|7111.8|7096.8|7109.9|7094.9|7111.8|7096.8|7109.9|7094.9|19
1733482330000|2024-12-06 10:52:10|7110.3|7095.3|7111.2|7096.2|7111.6|7096.6|7110.3|7095.3|1
1733482340000|2024-12-06 10:52:20|7111.6|7096.6|7111.7|7096.7|7111.7|7096.7|7111.6|7096.6|2
1733482380000|2024-12-06 10:53:00|7111.3|7096.3|7111.7|7096.7|7111.7|7096.7|7111.3|7096.3|0
1733482390000|2024-12-06 10:53:10|7111.3|7096.3|7112.3|7097.3|7112.3|7097.3|7111.3|7096.3|1
1733482450000|2024-12-06 10:54:10|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|7112.2|7097.2|0
1733482510000|2024-12-06 10:55:10|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|7112.7|7097.7|0
1733482570000|2024-12-06 10:56:10|7113.3|7098.3|7113.8|7098.8|7113.8|7098.8|7113.3|7098.3|3
1733482580000|2024-12-06 10:56:20|7113.9|7098.9|7114.3|7099.3|7114.3|7099.3|7113.9|7098.9|1
1733482590000|2024-12-06 10:56:30|7114.2|7099.2|7115.1|7100.1|7115.1|7100.1|7114.2|7099.2|2
1733482600000|2024-12-06 10:56:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1733482610000|2024-12-06 10:56:50|7115.1|7100.1|7114.2|7099.2|7115.5|7100.5|7114.2|7099.2|4
1733482620000|2024-12-06 10:57:00|7114.6|7099.6|7114.2|7099.2|7114.6|7099.6|7114.2|7099.2|0
1733482780000|2024-12-06 10:59:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1733482840000|2024-12-06 11:00:40|7114.2|7099.2|7113.8|7098.8|7114.2|7099.2|7113.8|7098.8|1
1733482850000|2024-12-06 11:00:50|7114.7|7099.7|7114.2|7099.2|7114.7|7099.7|7114.2|7099.2|2
1733482870000|2024-12-06 11:01:10|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|7113.8|7098.8|0
1733483130000|2024-12-06 11:05:30|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|7114.2|7099.2|1
1733483140000|2024-12-06 11:05:40|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|0
1733483170000|2024-12-06 11:06:10|7115.1|7100.1|7115.6|7100.6|7115.6|7100.6|7115.1|7100.1|1
1733483190000|2024-12-06 11:06:30|7116|7101|7117.3|7102.3|7117.7|7102.7|7116|7101|1
1733483230000|2024-12-06 11:07:10|7117.7|7102.7|7118.7|7103.7|7118.7|7103.7|7117.7|7102.7|3
1733483240000|2024-12-06 11:07:20|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|7119.1|7104.1|0
1733483260000|2024-12-06 11:07:40|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|7119.2|7104.2|0
1733483280000|2024-12-06 11:08:00|7119.7|7104.7|7120.2|7105.2|7120.2|7105.2|7119.7|7104.7|0
1733483290000|2024-12-06 11:08:10|7119.7|7104.7|7118.4|7103.4|7119.7|7104.7|7118.4|7103.4|2
1733483310000|2024-12-06 11:08:30|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|7118.2|7103.2|0
1733483320000|2024-12-06 11:08:40|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|7118.1|7103.1|0
1733483400000|2024-12-06 11:10:00|7118.2|7103.2|7117.7|7102.7|7118.2|7103.2|7117.7|7102.7|1
1733483430000|2024-12-06 11:10:30|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|2
1733483460000|2024-12-06 11:11:00|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1733483490000|2024-12-06 11:11:30|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|7116.7|7101.7|0
1733483560000|2024-12-06 11:12:40|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|7116.8|7101.8|0
1733483610000|2024-12-06 11:13:30|7113.7|7098.7|7116.2|7101.2|7116.2|7101.2|7113.7|7098.7|5
1733483620000|2024-12-06 11:13:40|7115.4|7100.4|7115.2|7100.2|7115.4|7100.4|7115.2|7100.2|0
1733483630000|2024-12-06 11:13:50|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|7114.7|7099.7|1
1733483640000|2024-12-06 11:14:00|7113.8|7098.8|7114.2|7099.2|7114.7|7099.7|7113.8|7098.8|0
1733483650000|2024-12-06 11:14:10|7114.6|7099.6|7113.7|7098.7|7114.6|7099.6|7113.7|7098.7|0
1733483680000|2024-12-06 11:14:40|7114.1|7099.1|7113.7|7098.7|7114.6|7099.6|7113.7|7098.7|0
1733483700000|2024-12-06 11:15:00|7114.1|7099.1|7113.3|7098.3|7114.1|7099.1|7113.3|7098.3|0
1733483710000|2024-12-06 11:15:10|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|7113.1|7098.1|0
1733483760000|2024-12-06 11:16:00|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|7110.9|7095.9|3
1733483770000|2024-12-06 11:16:10|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|7110.8|7095.8|0
1733483860000|2024-12-06 11:17:40|7110.3|7095.3|7110.7|7095.7|7110.7|7095.7|7110.3|7095.3|0
1733483910000|2024-12-06 11:18:30|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|7111.2|7096.2|0
1733483930000|2024-12-06 11:18:50|7111|7096|7110.8|7095.8|7111|7096|7109.3|7094.3|4
1733483940000|2024-12-06 11:19:00|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|0
1733483950000|2024-12-06 11:19:10|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1733484000000|2024-12-06 11:20:00|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|1
1733484020000|2024-12-06 11:20:20|7109.8|7094.8|7109.3|7094.3|7109.8|7094.8|7109.3|7094.3|0
1733484040000|2024-12-06 11:20:40|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|7110.4|7095.4|1
1733484060000|2024-12-06 11:21:00|7110.3|7095.3|7110.8|7095.8|7110.8|7095.8|7110.3|7095.3|0
1733484100000|2024-12-06 11:21:40|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|7110.3|7095.3|0
1733484120000|2024-12-06 11:22:00|7109.9|7094.9|7109.8|7094.8|7109.9|7094.9|7109.8|7094.8|0
1733484140000|2024-12-06 11:22:20|7109.7|7094.7|7109.3|7094.3|7109.7|7094.7|7109.3|7094.3|1
1733484210000|2024-12-06 11:23:30|7109.2|7094.2|7107.8|7092.8|7109.2|7094.2|7107.8|7092.8|2
1733484220000|2024-12-06 11:23:40|7107.3|7092.3|7107.8|7092.8|7107.8|7092.8|7107.3|7092.3|0
1733484240000|2024-12-06 11:24:00|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|1
1733484250000|2024-12-06 11:24:10|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|7108.8|7093.8|0
1733484260000|2024-12-06 11:24:20|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733484270000|2024-12-06 11:24:30|7108.8|7093.8|7109.2|7094.2|7109.3|7094.3|7108.8|7093.8|0
1733484280000|2024-12-06 11:24:40|7109.3|7094.3|7108.8|7093.8|7109.3|7094.3|7108.8|7093.8|1
1733484290000|2024-12-06 11:24:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|0
1733484300000|2024-12-06 11:25:00|7108.9|7093.9|7108.8|7093.8|7108.9|7093.9|7108.8|7093.8|0
1733484350000|2024-12-06 11:25:50|7109.3|7094.3|7109.3|7094.3|7109.3|7094.3|7108.9|7093.9|0
1733484390000|2024-12-06 11:26:30|||||||||2
1733484400000|2024-12-06 11:26:40|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|0
1733484530000|2024-12-06 11:28:50|7109.8|7094.8|7108.9|7093.9|7109.8|7094.8|7108.9|7093.9|2
1733484540000|2024-12-06 11:29:00|7107.4|7092.4|7105.4|7090.4|7107.4|7092.4|7105.4|7090.4|7
1733484550000|2024-12-06 11:29:10|||||||||2
1733484560000|2024-12-06 11:29:20|7105.9|7090.9|7105.4|7090.4|7105.9|7090.9|7105.4|7090.4|0
1733484570000|2024-12-06 11:29:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1733484580000|2024-12-06 11:29:40|7106.1|7091.1|7106.9|7091.9|7106.9|7091.9|7106.1|7091.1|4
1733484670000|2024-12-06 11:31:10|7107|7092|7108.4|7093.4|7108.4|7093.4|7107|7092|1
1733484680000|2024-12-06 11:31:20|7107.4|7092.4|7107.4|7092.4|7107.8|7092.8|7107.4|7092.4|2
1733484730000|2024-12-06 11:32:10|7107.9|7092.9|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|1
1733484740000|2024-12-06 11:32:20|7107.9|7092.9|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1733484750000|2024-12-06 11:32:30|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|7107.9|7092.9|0
1733484760000|2024-12-06 11:32:40|7108.4|7093.4|7110.4|7095.4|7110.4|7095.4|7108.4|7093.4|1
1733484780000|2024-12-06 11:33:00|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|7109.9|7094.9|0
1733484860000|2024-12-06 11:34:20|7109.5|7094.5|7107.4|7092.4|7109.5|7094.5|7107.4|7092.4|1
1733485020000|2024-12-06 11:37:00|7107.7|7092.7|7109|7094|7109.3|7094.3|7107.7|7092.7|1
1733485030000|2024-12-06 11:37:10|7109.3|7094.3|7109.4|7094.4|7109.4|7094.4|7109.3|7094.3|0
1733485100000|2024-12-06 11:38:20|7108.9|7093.9|7109.4|7094.4|7109.4|7094.4|7108.9|7093.9|0
1733485190000|2024-12-06 11:39:50|7108.9|7093.9|7109|7094|7109.3|7094.3|7108.9|7093.9|1
1733485200000|2024-12-06 11:40:00|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|7108.9|7093.9|0
1733485250000|2024-12-06 11:40:50|7108.4|7093.4|7108.8|7093.8|7108.9|7093.9|7108.4|7093.4|0
1733485260000|2024-12-06 11:41:00|7108.9|7093.9|7108.5|7093.5|7108.9|7093.9|7108.5|7093.5|0
1733485270000|2024-12-06 11:41:10|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|7108.4|7093.4|0
1733485400000|2024-12-06 11:43:20|7108.3|7093.3|7106|7091|7108.3|7093.3|7106|7091|2
1733485410000|2024-12-06 11:43:30|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|0
1733485520000|2024-12-06 11:45:20|7106.9|7091.9|7108|7093|7108.4|7093.4|7106.9|7091.9|10
1733485530000|2024-12-06 11:45:30|7107.9|7092.9|7107.4|7092.4|7107.9|7092.9|7107.4|7092.4|0
1733485650000|2024-12-06 11:47:30|7105.4|7090.4|7105.9|7090.9|7106.4|7091.4|7104.9|7089.9|5
1733485770000|2024-12-06 11:49:30|7105.5|7090.5|7104.9|7089.9|7105.5|7090.5|7104.9|7089.9|2
1733485900000|2024-12-06 11:51:40|7105.4|7090.4|7105.9|7090.9|7105.9|7090.9|7105.4|7090.4|1
1733485920000|2024-12-06 11:52:00|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1733486100000|2024-12-06 11:55:00|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|7106.4|7091.4|1
1733486160000|2024-12-06 11:56:00|7106.2|7091.2|7105.4|7090.4|7106.2|7091.2|7105.4|7090.4|1
1733486290000|2024-12-06 11:58:10|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|3
1733486340000|2024-12-06 11:59:00|||||||||2
1733486360000|2024-12-06 11:59:20|7106.9|7091.9|7106.5|7091.5|7106.9|7091.9|7106.5|7091.5|1
1733486370000|2024-12-06 11:59:30|7106.4|7091.4|7106.9|7091.9|7106.9|7091.9|7106.4|7091.4|0
1733486400000|2024-12-06 12:00:00|7107.9|7092.9|7106.4|7091.4|7107.9|7092.9|7106|7091|2
1733486410000|2024-12-06 12:00:10|7106|7091|7105.9|7090.9|7106.4|7091.4|7105.9|7090.9|0
1733486650000|2024-12-06 12:04:10|7103.4|7088.4|7103.8|7088.8|7103.8|7088.8|7102.9|7087.9|12
1733486670000|2024-12-06 12:04:30|7103.9|7088.9|7105.4|7090.4|7106.9|7091.9|7103.9|7088.9|1
1733486690000|2024-12-06 12:04:50|7105.9|7090.9|7105.9|7090.9|7105.9|7090.9|7105.5|7090.5|2
1733486730000|2024-12-06 12:05:30|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|7105.4|7090.4|0
1733486820000|2024-12-06 12:07:00|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|1
1733486830000|2024-12-06 12:07:10|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|7104.5|7089.5|0
1733486840000|2024-12-06 12:07:20|7104|7089|7102.4|7087.4|7104|7089|7102.4|7087.4|3
1733486900000|2024-12-06 12:08:20|7102.6|7087.6|7103.5|7088.5|7104.7|7089.7|7102.6|7087.6|4
1733486910000|2024-12-06 12:08:30|7103.4|7088.4|7103.9|7088.9|7103.9|7088.9|7103.4|7088.4|0
1733486950000|2024-12-06 12:09:10|7104.7|7089.7|7104.8|7089.8|7104.8|7089.8|7104.7|7089.7|0
1733486970000|2024-12-06 12:09:30|7105.4|7090.4|7105.9|7090.9|7106.9|7091.9|7105.4|7090.4|0
1733486990000|2024-12-06 12:09:50|7106.3|7091.3|7108.4|7093.4|7108.4|7093.4|7106.3|7091.3|1
1733487080000|2024-12-06 12:11:20|||||||||2
1733487090000|2024-12-06 12:11:30|||||||||1
1733487100000|2024-12-06 12:11:40|7106|7091|7105.1|7090.1|7106|7091|7105.1|7090.1|3
1733487120000|2024-12-06 12:12:00|7105|7090|7105|7090|7105|7090|7105|7090|0
1733487140000|2024-12-06 12:12:20|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|7105.1|7090.1|1
1733487200000|2024-12-06 12:13:20|7105|7090|7104.5|7089.5|7105|7090|7104.5|7089.5|1
1733487350000|2024-12-06 12:15:50|7103.5|7088.5|7103|7088|7103.5|7088.5|7103|7088|4
1733487370000|2024-12-06 12:16:10|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1733487400000|2024-12-06 12:16:40|||||||||1
1733487530000|2024-12-06 12:18:50|||||||||1
1733487570000|2024-12-06 12:19:30|7102.6|7087.6|7104|7089|7104|7089|7102.6|7087.6|4
1733487590000|2024-12-06 12:19:50|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|7103.6|7088.6|2
1733487600000|2024-12-06 12:20:00|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1733487610000|2024-12-06 12:20:10|7103|7088|7102.5|7087.5|7103|7088|7102.5|7087.5|1
1733487620000|2024-12-06 12:20:20|7099.6|7084.6|7099.5|7084.5|7099.9|7084.9|7099.5|7084.5|3
1733487660000|2024-12-06 12:21:00|7100|7085|7100|7085|7100|7085|7100|7085|0
1733487670000|2024-12-06 12:21:10|7100.1|7085.1|7100.5|7085.5|7100.5|7085.5|7100.1|7085.1|1
1733487700000|2024-12-06 12:21:40|7100.1|7085.1|7100|7085|7100.1|7085.1|7100|7085|0
1733487710000|2024-12-06 12:21:50|7099.8|7084.8|7098.4|7083.4|7099.8|7084.8|7097.4|7082.4|8
1733487780000|2024-12-06 12:23:00|7097.9|7082.9|7098.5|7083.5|7098.5|7083.5|7097.9|7082.9|1
1733487820000|2024-12-06 12:23:40|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|0
1733487840000|2024-12-06 12:24:00|7097.6|7082.6|7095.7|7080.7|7097.6|7082.6|7095.7|7080.7|2
1733487850000|2024-12-06 12:24:10|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|7095.2|7080.2|0
1733487880000|2024-12-06 12:24:40|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|7096.6|7081.6|3
1733487910000|2024-12-06 12:25:10|7095.8|7080.8|7095.6|7080.6|7095.8|7080.8|7095.6|7080.6|0
1733487950000|2024-12-06 12:25:50|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|7095.3|7080.3|1
1733487960000|2024-12-06 12:26:00|7095.2|7080.2|7094.3|7079.3|7095.2|7080.2|7094.3|7079.3|2
1733487970000|2024-12-06 12:26:10|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|0
1733488000000|2024-12-06 12:26:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1733488060000|2024-12-06 12:27:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1733488090000|2024-12-06 12:28:10|7094.6|7079.6|7094.3|7079.3|7094.7|7079.7|7094.2|7079.2|1
1733488100000|2024-12-06 12:28:20|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1733488110000|2024-12-06 12:28:30|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|1
1733488140000|2024-12-06 12:29:00|7093.8|7078.8|7094.4|7079.4|7094.4|7079.4|7093.8|7078.8|2
1733488150000|2024-12-06 12:29:10|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1733488180000|2024-12-06 12:29:40|7094.7|7079.7|7094.8|7079.8|7094.8|7079.8|7094.7|7079.7|0
1733488200000|2024-12-06 12:30:00|7093.9|7078.9|7092.9|7077.9|7093.9|7078.9|7092.9|7077.9|4
1733488210000|2024-12-06 12:30:10|7093.1|7078.1|7094.8|7079.8|7095.2|7080.2|7093.1|7078.1|10
1733488230000|2024-12-06 12:30:30|7095.3|7080.3|7094.7|7079.7|7095.3|7080.3|7094.7|7079.7|0
1733488240000|2024-12-06 12:30:40|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|7094.8|7079.8|0
1733488260000|2024-12-06 12:31:00|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|1
1733488500000|2024-12-06 12:35:00|||||||||1
1733488570000|2024-12-06 12:36:10|7093.3|7078.3|7092.8|7077.8|7093.3|7078.3|7092.8|7077.8|1
1733488580000|2024-12-06 12:36:20|||||||||2
1733488610000|2024-12-06 12:36:50|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|1
1733488630000|2024-12-06 12:37:10|7093.4|7078.4|7093.3|7078.3|7093.4|7078.4|7093.3|7078.3|0
1733488640000|2024-12-06 12:37:20|||||||||1
1733488650000|2024-12-06 12:37:30|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|7092.9|7077.9|2
1733488670000|2024-12-06 12:37:50|||||||||1
1733488690000|2024-12-06 12:38:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1733488700000|2024-12-06 12:38:20|7093.2|7078.2|7092.8|7077.8|7093.2|7078.2|7092.8|7077.8|2
1733488710000|2024-12-06 12:38:30|7093.2|7078.2|7092.9|7077.9|7093.2|7078.2|7092.9|7077.9|1
1733488720000|2024-12-06 12:38:40|7093.3|7078.3|7094.2|7079.2|7094.2|7079.2|7093.3|7078.3|1
1733488740000|2024-12-06 12:39:00|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|7094.3|7079.3|0
1733488790000|2024-12-06 12:39:50|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|7094.2|7079.2|1
1733488800000|2024-12-06 12:40:00|7094.3|7079.3|7093.8|7078.8|7094.3|7079.3|7093.5|7078.5|3
1733488810000|2024-12-06 12:40:10|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|7093.7|7078.7|1
1733488820000|2024-12-06 12:40:20|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|1
1733488860000|2024-12-06 12:41:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|1
1733488870000|2024-12-06 12:41:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733488890000|2024-12-06 12:41:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733488900000|2024-12-06 12:41:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733488920000|2024-12-06 12:42:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|1
1733488930000|2024-12-06 12:42:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733488950000|2024-12-06 12:42:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733488980000|2024-12-06 12:43:00|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733488990000|2024-12-06 12:43:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489000000|2024-12-06 12:43:20|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|4
1733489010000|2024-12-06 12:43:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093|7078|3
1733489020000|2024-12-06 12:43:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489030000|2024-12-06 12:43:50|7093.4|7078.4|7094|7079|7094|7079|7093.4|7078.4|2
1733489040000|2024-12-06 12:44:00|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|7094.4|7079.4|1
1733489080000|2024-12-06 12:44:40|7094.8|7079.8|7094.8|7079.8|7095.2|7080.2|7094.8|7079.8|1
1733489100000|2024-12-06 12:45:00|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1733489110000|2024-12-06 12:45:10|7094.8|7079.8|7094.4|7079.4|7094.8|7079.8|7094.4|7079.4|0
1733489130000|2024-12-06 12:45:30|7094.3|7079.3|7093.8|7078.8|7094.3|7079.3|7093.8|7078.8|3
1733489160000|2024-12-06 12:46:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489170000|2024-12-06 12:46:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489190000|2024-12-06 12:46:30|||||||||1
1733489210000|2024-12-06 12:46:50|7093.4|7078.4|7093.9|7078.9|7093.9|7078.9|7093.4|7078.4|0
1733489230000|2024-12-06 12:47:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489250000|2024-12-06 12:47:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489290000|2024-12-06 12:48:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489310000|2024-12-06 12:48:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489320000|2024-12-06 12:48:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489340000|2024-12-06 12:49:00|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489350000|2024-12-06 12:49:10|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489370000|2024-12-06 12:49:30|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733489380000|2024-12-06 12:49:40|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|7093.8|7078.8|0
1733489410000|2024-12-06 12:50:10|7094.3|7079.3|7094.7|7079.7|7094.7|7079.7|7094.3|7079.3|5
1733489420000|2024-12-06 12:50:20|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|1
1733489430000|2024-12-06 12:50:30|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|7096.8|7081.8|2
1733489440000|2024-12-06 12:50:40|7097.7|7082.7|7098.2|7083.2|7098.2|7083.2|7097.7|7082.7|4
1733489450000|2024-12-06 12:50:50|7098.4|7083.4|7099.2|7084.2|7099.2|7084.2|7098.4|7083.4|3
1733489460000|2024-12-06 12:51:00|7101.6|7086.6|7101.6|7086.6|7101.6|7086.6|7101.2|7086.2|2
1733489470000|2024-12-06 12:51:10|7101.2|7086.2|7102.2|7087.2|7102.2|7087.2|7101.2|7086.2|3
1733489480000|2024-12-06 12:51:20|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1733489490000|2024-12-06 12:51:30|7103.6|7088.6|7103.3|7088.3|7103.6|7088.6|7103.3|7088.3|0
1733489500000|2024-12-06 12:51:40|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1733489510000|2024-12-06 12:51:50|7102.8|7087.8|7103.2|7088.2|7103.2|7088.2|7102.8|7087.8|1
1733489530000|2024-12-06 12:52:10|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|7103.7|7088.7|8
1733489550000|2024-12-06 12:52:30|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|7103.2|7088.2|0
1733489840000|2024-12-06 12:57:20|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|3
1733489850000|2024-12-06 12:57:30|7102.6|7087.6|7102.2|7087.2|7102.6|7087.6|7102.2|7087.2|0
1733489860000|2024-12-06 12:57:40|7101.8|7086.8|7101.7|7086.7|7101.8|7086.8|7101.7|7086.7|0
1733489870000|2024-12-06 12:57:50|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|7102.2|7087.2|0
1733489880000|2024-12-06 12:58:00|7102.3|7087.3|7103.7|7088.7|7104.1|7089.1|7102.3|7087.3|8
1733489890000|2024-12-06 12:58:10|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|7104.6|7089.6|3
1733489900000|2024-12-06 12:58:20|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|3
1733489910000|2024-12-06 12:58:30|7104.7|7089.7|7105.2|7090.2|7105.7|7090.7|7104.7|7089.7|2
1733489920000|2024-12-06 12:58:40|7104.7|7089.7|7105.2|7090.2|7106.2|7091.2|7104.7|7089.7|3
1733489930000|2024-12-06 12:58:50|7106|7091|7106|7091|7106|7091|7106|7091|3
1733489940000|2024-12-06 12:59:00|7106.2|7091.2|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|0
1733489950000|2024-12-06 12:59:10|7105.8|7090.8|7106.2|7091.2|7106.2|7091.2|7105.8|7090.8|1
1733490000000|2024-12-06 13:00:00|7106.7|7091.7|7107.7|7092.7|7107.7|7092.7|7106.7|7091.7|2
1733490010000|2024-12-06 13:00:10|7107.3|7092.3|7106.2|7091.2|7107.3|7092.3|7105.7|7090.7|13
1733490020000|2024-12-06 13:00:20|7105.7|7090.7|7106.2|7091.2|7106.2|7091.2|7105.7|7090.7|3
1733490030000|2024-12-06 13:00:30|7106.7|7091.7|7107.7|7092.7|7107.7|7092.7|7106.7|7091.7|4
1733490040000|2024-12-06 13:00:40|7107.8|7092.8|7107.7|7092.7|7108.2|7093.2|7107.7|7092.7|4
1733490050000|2024-12-06 13:00:50|7107.2|7092.2|7106.7|7091.7|7107.2|7092.2|7106.7|7091.7|2
1733490060000|2024-12-06 13:01:00|7106.3|7091.3|7106.5|7091.5|7107.5|7092.5|7106.2|7091.2|3
1733490070000|2024-12-06 13:01:10|7106.1|7091.1|7107.5|7092.5|7107.5|7092.5|7105.5|7090.5|15
1733490080000|2024-12-06 13:01:20|7107.6|7092.6|7107.5|7092.5|7107.6|7092.6|7107.5|7092.5|2
1733490100000|2024-12-06 13:01:40|7106.2|7091.2|7105.7|7090.7|7106.2|7091.2|7105.7|7090.7|6
1733490110000|2024-12-06 13:01:50|7105.8|7090.8|7107.2|7092.2|7107.2|7092.2|7105.8|7090.8|6
1733490120000|2024-12-06 13:02:00|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|7107.6|7092.6|2
1733490140000|2024-12-06 13:02:20|7109.7|7094.7|7110.7|7095.7|7110.7|7095.7|7109.7|7094.7|8
1733490150000|2024-12-06 13:02:30|7111|7096|7112.2|7097.2|7112.2|7097.2|7111|7096|5
1733490160000|2024-12-06 13:02:40|7110.7|7095.7|7111.7|7096.7|7111.7|7096.7|7110.7|7095.7|3
1733490170000|2024-12-06 13:02:50|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.2|7095.2|2
1733490180000|2024-12-06 13:03:00|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|7110.2|7095.2|0
1733490190000|2024-12-06 13:03:10|7109.2|7094.2|7108.7|7093.7|7109.2|7094.2|7108.7|7093.7|4
1733490210000|2024-12-06 13:03:30|7108.2|7093.2|7106.8|7091.8|7108.2|7093.2|7106.8|7091.8|3
1733490250000|2024-12-06 13:04:10|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|7107.2|7092.2|1
1733490280000|2024-12-06 13:04:40|7106.9|7091.9|7106.7|7091.7|7106.9|7091.9|7106.5|7091.5|3
1733490290000|2024-12-06 13:04:50|7106.8|7091.8|7107.2|7092.2|7107.2|7092.2|7106.8|7091.8|1
1733490300000|2024-12-06 13:05:00|7108.7|7093.7|7109.2|7094.2|7109.2|7094.2|7108.7|7093.7|10
1733490310000|2024-12-06 13:05:10|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|7109.4|7094.4|5
1733490320000|2024-12-06 13:05:20|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|7109.2|7094.2|4
1733490330000|2024-12-06 13:05:30|||||||||16
1733490340000|2024-12-06 13:05:40|||||||||8
1733490350000|2024-12-06 13:05:50|7108.7|7093.7|7108.2|7093.2|7108.7|7093.7|7108.2|7093.2|3
1733490360000|2024-12-06 13:06:00|7108.7|7093.7|7109.2|7094.2|7109.3|7094.3|7108.2|7093.2|30
1733490370000|2024-12-06 13:06:10|7108.7|7093.7|7108.8|7093.8|7108.8|7093.8|7108.3|7093.3|15
1733490380000|2024-12-06 13:06:20|7108.7|7093.7|7110.6|7095.6|7110.6|7095.6|7108.2|7093.2|11
1733490390000|2024-12-06 13:06:30|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|7111.1|7096.1|4
1733490400000|2024-12-06 13:06:40|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|7110.7|7095.7|0
1733490430000|2024-12-06 13:07:10|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|7111.7|7096.7|12
1733490440000|2024-12-06 13:07:20|7111.8|7096.8|7110.7|7095.7|7112.2|7097.2|7110.7|7095.7|4
1733490450000|2024-12-06 13:07:30|||||||||1
1733490470000|2024-12-06 13:07:50|7110.5|7095.5|7109.7|7094.7|7110.5|7095.5|7109.7|7094.7|4
1733490480000|2024-12-06 13:08:00|7109.3|7094.3|7106.1|7091.1|7109.3|7094.3|7105.7|7090.7|2
1733490490000|2024-12-06 13:08:10|7105.7|7090.7|7104.3|7089.3|7105.7|7090.7|7104.3|7089.3|1
1733490500000|2024-12-06 13:08:20|7102.4|7087.4|7100.5|7085.5|7102.4|7087.4|7100.5|7085.5|7
1733490510000|2024-12-06 13:08:30|7100.4|7085.4|7098|7083|7100.4|7085.4|7098|7083|2
1733490520000|2024-12-06 13:08:40|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|2
1733490530000|2024-12-06 13:08:50|7098.9|7083.9|7099.6|7084.6|7099.6|7084.6|7098.9|7083.9|4
1733490540000|2024-12-06 13:09:00|7099.7|7084.7|7099.7|7084.7|7101.3|7086.3|7099.7|7084.7|8
1733490550000|2024-12-06 13:09:10|7099.3|7084.3|7098.4|7083.4|7099.3|7084.3|7098.4|7083.4|0
1733490570000|2024-12-06 13:09:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|2
1733490590000|2024-12-06 13:09:50|||||||||2
1733490600000|2024-12-06 13:10:00|7095.4|7080.4|7094.4|7079.4|7095.4|7080.4|7094|7079|12
1733490610000|2024-12-06 13:10:10|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|0
1733490620000|2024-12-06 13:10:20|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|7095.7|7080.7|9
1733490650000|2024-12-06 13:10:50|7095.6|7080.6|7093.8|7078.8|7095.6|7080.6|7093.8|7078.8|2
1733490670000|2024-12-06 13:11:10|7093|7078|7093.8|7078.8|7093.8|7078.8|7093|7078|5
1733490680000|2024-12-06 13:11:20|7094|7079|7094.8|7079.8|7094.8|7079.8|7094|7079|3
1733490690000|2024-12-06 13:11:30|7094.9|7079.9|7095.7|7080.7|7095.7|7080.7|7094.9|7079.9|2
1733490700000|2024-12-06 13:11:40|7096.7|7081.7|7097.7|7082.7|7097.7|7082.7|7096.7|7081.7|2
1733490720000|2024-12-06 13:12:00|7098.7|7083.7|7097.5|7082.5|7098.7|7083.7|7096.2|7081.2|6
1733490730000|2024-12-06 13:12:10|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|0
1733490740000|2024-12-06 13:12:20|7098.7|7083.7|7098.3|7083.3|7098.7|7083.7|7098.3|7083.3|2
1733490750000|2024-12-06 13:12:30|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7098.2|7083.2|7
1733490760000|2024-12-06 13:12:40|||||||||1
1733490770000|2024-12-06 13:12:50|||||||||1
1733490790000|2024-12-06 13:13:10|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|0
1733490800000|2024-12-06 13:13:20|7097.1|7082.1|7096.3|7081.3|7097.1|7082.1|7096.3|7081.3|7
1733490810000|2024-12-06 13:13:30|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|0
1733490830000|2024-12-06 13:13:50|7096.5|7081.5|7096|7081|7096.5|7081.5|7093.8|7078.8|9
1733490840000|2024-12-06 13:14:00|7096.1|7081.1|7094.8|7079.8|7096.1|7081.1|7094.8|7079.8|0
1733490850000|2024-12-06 13:14:10|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1733490890000|2024-12-06 13:14:50|7095.1|7080.1|7095.5|7080.5|7095.5|7080.5|7095.1|7080.1|1
1733490900000|2024-12-06 13:15:00|7095.6|7080.6|7095.7|7080.7|7096.1|7081.1|7094.7|7079.7|8
1733490920000|2024-12-06 13:15:20|7095.8|7080.8|7094.9|7079.9|7095.8|7080.8|7094.9|7079.9|2
1733490930000|2024-12-06 13:15:30|7094.4|7079.4|7093.9|7078.9|7094.8|7079.8|7093.9|7078.9|0
1733490950000|2024-12-06 13:15:50|7093.8|7078.8|7092.9|7077.9|7093.8|7078.8|7092.9|7077.9|1
1733490960000|2024-12-06 13:16:00|||||||||2
1733490980000|2024-12-06 13:16:20|||||||||7
1733491000000|2024-12-06 13:16:40|7093.3|7078.3|7092.9|7077.9|7093.3|7078.3|7092.9|7077.9|1
1733491010000|2024-12-06 13:16:50|7093.8|7078.8|7092.9|7077.9|7093.8|7078.8|7092.9|7077.9|2
1733491020000|2024-12-06 13:17:00|7092.8|7077.8|7092|7077|7092.8|7077.8|7092|7077|3
1733491030000|2024-12-06 13:17:10|7092.4|7077.4|7092|7077|7092.9|7077.9|7092|7077|2
1733491070000|2024-12-06 13:17:50|7091.9|7076.9|7092|7077|7092.4|7077.4|7091.9|7076.9|1
1733491080000|2024-12-06 13:18:00|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|7091.9|7076.9|0
1733491090000|2024-12-06 13:18:10|7092.3|7077.3|7094.4|7079.4|7094.6|7079.6|7092.3|7077.3|9
1733491100000|2024-12-06 13:18:20|7094.9|7079.9|7096.3|7081.3|7096.3|7081.3|7094.9|7079.9|6
1733491110000|2024-12-06 13:18:30|||||||||2
1733491120000|2024-12-06 13:18:40|7097.1|7082.1|7098.3|7083.3|7098.3|7083.3|7096.9|7081.9|1
1733491130000|2024-12-06 13:18:50|7099.3|7084.3|7098.9|7083.9|7099.3|7084.3|7098.9|7083.9|14
1733491140000|2024-12-06 13:19:00|7098.8|7083.8|7096.9|7081.9|7099.2|7084.2|7096.7|7081.7|9
1733491150000|2024-12-06 13:19:10|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|2
1733491160000|2024-12-06 13:19:20|7096.3|7081.3|7095.9|7080.9|7096.3|7081.3|7095.8|7080.8|4
1733491170000|2024-12-06 13:19:30|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|7095.8|7080.8|0
1733491200000|2024-12-06 13:20:00|7095.7|7080.7|7092.9|7077.9|7095.7|7080.7|7092.9|7077.9|5
1733491210000|2024-12-06 13:20:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|1
1733491220000|2024-12-06 13:20:20|7092.4|7077.4|7091.9|7076.9|7092.4|7077.4|7091.4|7076.4|2
1733491240000|2024-12-06 13:20:40|7093.4|7078.4|7093.8|7078.8|7093.8|7078.8|7093.4|7078.4|2
1733491260000|2024-12-06 13:21:00|7093.4|7078.4|7093.8|7078.8|7093.8|7078.8|7093.4|7078.4|1
1733491270000|2024-12-06 13:21:10|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|7093.9|7078.9|0
1733491290000|2024-12-06 13:21:30|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|7095.4|7080.4|1
1733491300000|2024-12-06 13:21:40|7095.8|7080.8|7096.7|7081.7|7096.7|7081.7|7095.8|7080.8|2
1733491320000|2024-12-06 13:22:00|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|7096.9|7081.9|2
1733491340000|2024-12-06 13:22:20|7097.3|7082.3|7097.4|7082.4|7097.9|7082.9|7097.3|7082.3|6
1733491350000|2024-12-06 13:22:30|7097.3|7082.3|7096.9|7081.9|7097.3|7082.3|7096.9|7081.9|2
1733491360000|2024-12-06 13:22:40|7096.8|7081.8|7094.9|7079.9|7096.8|7081.8|7094.9|7079.9|24
1733491380000|2024-12-06 13:23:00|7094.8|7079.8|7093.9|7078.9|7094.8|7079.8|7093.9|7078.9|3
1733491400000|2024-12-06 13:23:20|7093.7|7078.7|7092.9|7077.9|7093.7|7078.7|7092.9|7077.9|2
1733491410000|2024-12-06 13:23:30|||||||||1
1733491450000|2024-12-06 13:24:10|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1733491460000|2024-12-06 13:24:20|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|7092.7|7077.7|1
1733491470000|2024-12-06 13:24:30|7092.8|7077.8|7092.9|7077.9|7092.9|7077.9|7092.8|7077.8|4
1733491480000|2024-12-06 13:24:40|||||||||1
1733491490000|2024-12-06 13:24:50|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|7093.3|7078.3|1
1733491500000|2024-12-06 13:25:00|7093.7|7078.7|7093.8|7078.8|7093.8|7078.8|7093.7|7078.7|5
1733491510000|2024-12-06 13:25:10|7093.3|7078.3|7092.3|7077.3|7093.3|7078.3|7091.4|7076.4|5
1733491520000|2024-12-06 13:25:20|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|7092.8|7077.8|0
1733491530000|2024-12-06 13:25:30|7092.7|7077.7|7091.4|7076.4|7092.7|7077.7|7091.4|7076.4|2
1733491550000|2024-12-06 13:25:50|7091.8|7076.8|7091.9|7076.9|7091.9|7076.9|7091.8|7076.8|3
1733491560000|2024-12-06 13:26:00|7091.5|7076.5|7090.6|7075.6|7091.5|7076.5|7089.4|7074.4|29
1733491570000|2024-12-06 13:26:10|7091.2|7076.2|7090.5|7075.5|7091.3|7076.3|7090.5|7075.5|3
1733491580000|2024-12-06 13:26:20|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|5
1733491600000|2024-12-06 13:26:40|||||||||3
1733491610000|2024-12-06 13:26:50|||||||||2
1733491620000|2024-12-06 13:27:00|7085.9|7070.9|7088.9|7073.9|7088.9|7073.9|7085.9|7070.9|18
1733491630000|2024-12-06 13:27:10|7088.4|7073.4|7087.9|7072.9|7089.8|7074.8|7087.9|7072.9|6
1733491640000|2024-12-06 13:27:20|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|0
1733491650000|2024-12-06 13:27:30|7086.8|7071.8|7087.3|7072.3|7088.7|7073.7|7086.8|7071.8|2
1733491660000|2024-12-06 13:27:40|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|2
1733491670000|2024-12-06 13:27:50|7086.6|7071.6|7086.2|7071.2|7086.6|7071.6|7085.8|7070.8|3
1733491680000|2024-12-06 13:28:00|7085.8|7070.8|7085.2|7070.2|7085.8|7070.8|7085.2|7070.2|2
1733491690000|2024-12-06 13:28:10|7085.3|7070.3|7086.3|7071.3|7086.3|7071.3|7085.3|7070.3|35
1733491700000|2024-12-06 13:28:20|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|7085.9|7070.9|1
1733491710000|2024-12-06 13:28:30|7086.3|7071.3|7085.9|7070.9|7086.3|7071.3|7085.9|7070.9|3
1733491720000|2024-12-06 13:28:40|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|7086.3|7071.3|0
1733491730000|2024-12-06 13:28:50|7085.9|7070.9|7085.3|7070.3|7085.9|7070.9|7085.3|7070.3|8
1733491740000|2024-12-06 13:29:00|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|14
1733491750000|2024-12-06 13:29:10|||||||||14
1733491760000|2024-12-06 13:29:20|||||||||2
1733491770000|2024-12-06 13:29:30|7084.7|7069.7|7088.3|7073.3|7088.3|7073.3|7084.7|7069.7|8
1733491780000|2024-12-06 13:29:40|7088.6|7073.6|7088.9|7073.9|7089.4|7074.4|7088.4|7073.4|3
1733491790000|2024-12-06 13:29:50|7088.8|7073.8|7089.3|7074.3|7089.4|7074.4|7088.4|7073.4|7
1733491800000|2024-12-06 13:30:00|7089.4|7074.4|7090.9|7075.9|7091.4|7076.4|7088.5|7073.5|24
1733491810000|2024-12-06 13:30:10|7090.5|7075.5|7090.9|7075.9|7090.9|7075.9|7090.1|7075.1|0
1733491820000|2024-12-06 13:30:20|7090.6|7075.6|7091.5|7076.5|7092.4|7077.4|7090.6|7075.6|1
1733491830000|2024-12-06 13:30:30|7091.1|7076.1|7088.1|7073.1|7091.1|7076.1|7088.1|7073.1|6
1733491850000|2024-12-06 13:30:50|7087.7|7072.7|7088.1|7073.1|7088.1|7073.1|7087.7|7072.7|0
1733491860000|2024-12-06 13:31:00|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|1
1733491870000|2024-12-06 13:31:10|7086.8|7071.8|7086.1|7071.1|7086.8|7071.8|7086.1|7071.1|0
1733491900000|2024-12-06 13:31:40|7086|7071|7085.5|7070.5|7086|7071|7085.5|7070.5|2
1733491910000|2024-12-06 13:31:50|||||||||1
1733491920000|2024-12-06 13:32:00|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|12
1733491930000|2024-12-06 13:32:10|7087.5|7072.5|7090.3|7075.3|7090.3|7075.3|7087.5|7072.5|9
1733491940000|2024-12-06 13:32:20|7089.4|7074.4|7089|7074|7089.4|7074.4|7089|7074|1
1733491950000|2024-12-06 13:32:30|7089.2|7074.2|7092.9|7077.9|7093.3|7078.3|7089.2|7074.2|3
1733491960000|2024-12-06 13:32:40|7092.6|7077.6|7090|7075|7092.6|7077.6|7090|7075|4
1733491970000|2024-12-06 13:32:50|7091.4|7076.4|7090.4|7075.4|7091.4|7076.4|7090.4|7075.4|7
1733491980000|2024-12-06 13:33:00|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1733491990000|2024-12-06 13:33:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|0
1733492000000|2024-12-06 13:33:20|7091.1|7076.1|7092.6|7077.6|7093|7078|7091.1|7076.1|4
1733492010000|2024-12-06 13:33:30|7092.5|7077.5|7092.6|7077.6|7092.6|7077.6|7092.1|7077.1|2
1733492020000|2024-12-06 13:33:40|7092.5|7077.5|7094|7079|7094|7079|7092.5|7077.5|3
1733492030000|2024-12-06 13:33:50|7093.6|7078.6|7093|7078|7093.6|7078.6|7093|7078|0
1733492040000|2024-12-06 13:34:00|7091.5|7076.5|7093.4|7078.4|7093.5|7078.5|7090.1|7075.1|20
1733492050000|2024-12-06 13:34:10|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|8
1733492060000|2024-12-06 13:34:20|7091.5|7076.5|7091.1|7076.1|7091.5|7076.5|7091.1|7076.1|2
1733492070000|2024-12-06 13:34:30|7089.6|7074.6|7088.8|7073.8|7089.6|7074.6|7088.8|7073.8|2
1733492080000|2024-12-06 13:34:40|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|1
1733492100000|2024-12-06 13:35:00|7088|7073|7086.5|7071.5|7088|7073|7086.5|7071.5|1
1733492120000|2024-12-06 13:35:20|7087|7072|7087|7072|7087.4|7072.4|7087|7072|1
1733492130000|2024-12-06 13:35:30|7086.5|7071.5|7088.4|7073.4|7088.4|7073.4|7086.5|7071.5|6
1733492140000|2024-12-06 13:35:40|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|7088.6|7073.6|0
1733492150000|2024-12-06 13:35:50|7087.8|7072.8|7088|7073|7088|7073|7087.5|7072.5|1
1733492160000|2024-12-06 13:36:00|7088.5|7073.5|7089|7074|7089|7074|7088.5|7073.5|1
1733492170000|2024-12-06 13:36:10|7088.5|7073.5|7088.5|7073.5|7088.5|7073.5|7087.5|7072.5|3
1733492180000|2024-12-06 13:36:20|7088.7|7073.7|7089|7074|7090.3|7075.3|7088.7|7073.7|4
1733492200000|2024-12-06 13:36:40|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|4
1733492210000|2024-12-06 13:36:50|7091.4|7076.4|7090.9|7075.9|7091.4|7076.4|7090.9|7075.9|0
1733492220000|2024-12-06 13:37:00|7091.8|7076.8|7094.9|7079.9|7094.9|7079.9|7091.8|7076.8|6
1733492230000|2024-12-06 13:37:10|7093.5|7078.5|7092|7077|7093.5|7078.5|7092|7077|8
1733492240000|2024-12-06 13:37:20|7091.8|7076.8|7091.6|7076.6|7092.1|7077.1|7091|7076|3
1733492250000|2024-12-06 13:37:30|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1733492260000|2024-12-06 13:37:40|7091|7076|7091|7076|7091|7076|7091|7076|0
1733492280000|2024-12-06 13:38:00|7090.5|7075.5|7090|7075|7090.5|7075.5|7090|7075|1
1733492290000|2024-12-06 13:38:10|7089.9|7074.9|7088.5|7073.5|7089.9|7074.9|7088.5|7073.5|1
1733492310000|2024-12-06 13:38:30|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089|7074|5
1733492320000|2024-12-06 13:38:40|7090.9|7075.9|7090.4|7075.4|7090.9|7075.9|7090.4|7075.4|1
1733492340000|2024-12-06 13:39:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1733492360000|2024-12-06 13:39:20|7092.4|7077.4|7092.5|7077.5|7092.5|7077.5|7092.4|7077.4|0
1733492370000|2024-12-06 13:39:30|7093.4|7078.4|7092.6|7077.6|7093.4|7078.4|7092.5|7077.5|9
1733492380000|2024-12-06 13:39:40|7092.5|7077.5|7092.5|7077.5|7092.5|7077.5|7091.6|7076.6|1
1733492390000|2024-12-06 13:39:50|7092|7077|7091.6|7076.6|7092|7077|7091.6|7076.6|1
1733492400000|2024-12-06 13:40:00|7091|7076|7089|7074|7091|7076|7089|7074|1
1733492430000|2024-12-06 13:40:30|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|1
1733492440000|2024-12-06 13:40:40|7089.3|7074.3|7089.5|7074.5|7089.6|7074.6|7088.5|7073.5|10
1733492450000|2024-12-06 13:40:50|7089.7|7074.7|7092.9|7077.9|7092.9|7077.9|7089|7074|12
1733492460000|2024-12-06 13:41:00|7093.5|7078.5|7091.7|7076.7|7094|7079|7091.7|7076.7|1
1733492470000|2024-12-06 13:41:10|7091.4|7076.4|7090.5|7075.5|7091.4|7076.4|7090.4|7075.4|2
1733492480000|2024-12-06 13:41:20|7091.4|7076.4|7091.9|7076.9|7091.9|7076.9|7090.9|7075.9|5
1733492490000|2024-12-06 13:41:30|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|7091.6|7076.6|3
1733492500000|2024-12-06 13:41:40|7091|7076|7091|7076|7091|7076|7091|7076|0
1733492510000|2024-12-06 13:41:50|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1733492520000|2024-12-06 13:42:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|1
1733492530000|2024-12-06 13:42:10|7091|7076|7090.1|7075.1|7091|7076|7090.1|7075.1|1
1733492540000|2024-12-06 13:42:20|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|7090.5|7075.5|0
1733492550000|2024-12-06 13:42:30|7091.4|7076.4|7088.1|7073.1|7091.4|7076.4|7088.1|7073.1|5
1733492560000|2024-12-06 13:42:40|7088|7073|7088|7073|7088|7073|7088|7073|0
1733492570000|2024-12-06 13:42:50|7088.1|7073.1|7089.4|7074.4|7089.4|7074.4|7088.1|7073.1|1
1733492580000|2024-12-06 13:43:00|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|7089.5|7074.5|0
1733492590000|2024-12-06 13:43:10|7090|7075|7088.5|7073.5|7090|7075|7088.5|7073.5|2
1733492610000|2024-12-06 13:43:30|7088.4|7073.4|7088|7073|7088.4|7073.4|7088|7073|1
1733492630000|2024-12-06 13:43:50|7087.6|7072.6|7087.6|7072.6|7088|7073|7087.6|7072.6|2
1733492690000|2024-12-06 13:44:50|7088|7073|7087.2|7072.2|7088|7073|7087.2|7072.2|0
1733492700000|2024-12-06 13:45:00|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1733492740000|2024-12-06 13:45:40|7087|7072|7086.1|7071.1|7087|7072|7086.1|7071.1|5
1733492760000|2024-12-06 13:46:00|7085.6|7070.6|7085.6|7070.6|7086.1|7071.1|7085.6|7070.6|2
1733492770000|2024-12-06 13:46:10|7087|7072|7087.1|7072.1|7087.4|7072.4|7087|7072|4
1733492790000|2024-12-06 13:46:30|7087|7072|7087|7072|7087|7072|7087|7072|0
1733492830000|2024-12-06 13:47:10|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|7087.1|7072.1|0
1733492880000|2024-12-06 13:48:00|7087|7072|7087.1|7072.1|7087.1|7072.1|7087|7072|1
1733492990000|2024-12-06 13:49:50|7087.5|7072.5|7087.5|7072.5|7090|7075|7087.5|7072.5|4
1733493010000|2024-12-06 13:50:10|7087|7072|7086.5|7071.5|7087.5|7072.5|7086.5|7071.5|9
1733493020000|2024-12-06 13:50:20|7087.4|7072.4|7088.1|7073.1|7088.9|7073.9|7087.4|7072.4|4
1733493030000|2024-12-06 13:50:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1733493060000|2024-12-06 13:51:00|7088|7073|7088.9|7073.9|7088.9|7073.9|7088|7073|2
1733493070000|2024-12-06 13:51:10|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|0
1733493080000|2024-12-06 13:51:20|7087.6|7072.6|7086.9|7071.9|7087.6|7072.6|7086.9|7071.9|2
1733493100000|2024-12-06 13:51:40|7086.5|7071.5|7085.9|7070.9|7086.5|7071.5|7085.9|7070.9|0
1733493120000|2024-12-06 13:52:00|||||||||2
1733493130000|2024-12-06 13:52:10|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1733493150000|2024-12-06 13:52:30|7086.9|7071.9|7086.9|7071.9|7086.9|7071.9|7086.4|7071.4|19
1733493170000|2024-12-06 13:52:50|7087.3|7072.3|7086|7071|7087.3|7072.3|7085.4|7070.4|7
1733493180000|2024-12-06 13:53:00|7085.9|7070.9|7087|7072|7087.4|7072.4|7085.9|7070.9|4
1733493190000|2024-12-06 13:53:10|7087.6|7072.6|7088|7073|7088|7073|7087.6|7072.6|1
1733493240000|2024-12-06 13:54:00|7086.6|7071.6|7087|7072|7087|7072|7086.6|7071.6|3
1733493260000|2024-12-06 13:54:20|7086.6|7071.6|7086.5|7071.5|7086.6|7071.6|7086.5|7071.5|2
1733493270000|2024-12-06 13:54:30|7085.4|7070.4|7085|7070|7085.4|7070.4|7085|7070|2
1733493280000|2024-12-06 13:54:40|7084.5|7069.5|7085|7070|7085.4|7070.4|7084.5|7069.5|4
1733493290000|2024-12-06 13:54:50|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|1
1733493300000|2024-12-06 13:55:00|7085|7070|7085|7070|7085|7070|7085|7070|0
1733493310000|2024-12-06 13:55:10|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|3
1733493330000|2024-12-06 13:55:30|7085.4|7070.4|7084.9|7069.9|7085.4|7070.4|7084.9|7069.9|7
1733493350000|2024-12-06 13:55:50|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|7085.4|7070.4|0
1733493370000|2024-12-06 13:56:10|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|11
1733493380000|2024-12-06 13:56:20|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|5
1733493390000|2024-12-06 13:56:30|7085.3|7070.3|7085|7070|7085.3|7070.3|7084.4|7069.4|2
1733493400000|2024-12-06 13:56:40|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|0
1733493430000|2024-12-06 13:57:10|7085.4|7070.4|7084.5|7069.5|7085.4|7070.4|7084.5|7069.5|1
1733493450000|2024-12-06 13:57:30|7084.6|7069.6|7086.4|7071.4|7086.4|7071.4|7084.6|7069.6|2
1733493460000|2024-12-06 13:57:40|7086.3|7071.3|7085.2|7070.2|7086.3|7071.3|7085.2|7070.2|3
1733493480000|2024-12-06 13:58:00|7085.1|7070.1|7084.6|7069.6|7085.1|7070.1|7084.6|7069.6|0
1733493490000|2024-12-06 13:58:10|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|0
1733493530000|2024-12-06 13:58:50|7084.3|7069.3|7080.1|7065.1|7084.3|7069.3|7079.7|7064.7|5
1733493540000|2024-12-06 13:59:00|7079.7|7064.7|7079.9|7064.9|7080.1|7065.1|7079.7|7064.7|7
1733493550000|2024-12-06 13:59:10|7078.6|7063.6|7078.1|7063.1|7078.6|7063.6|7078.1|7063.1|33
1733493560000|2024-12-06 13:59:20|7078.9|7063.9|7079.9|7064.9|7079.9|7064.9|7078.9|7063.9|5
1733493570000|2024-12-06 13:59:30|7080|7065|7077.5|7062.5|7080|7065|7077.5|7062.5|3
1733493580000|2024-12-06 13:59:40|7079.4|7064.4|7080|7065|7080|7065|7079|7064|40
1733493590000|2024-12-06 13:59:50|7079.6|7064.6|7079|7064|7079.6|7064.6|7079|7064|0
1733493600000|2024-12-06 14:00:00|7078.5|7063.5|7078.6|7063.6|7078.6|7063.6|7078.1|7063.1|5
1733493610000|2024-12-06 14:00:10|7078.1|7063.1|7076.1|7061.1|7078.1|7063.1|7076.1|7061.1|11
1733493620000|2024-12-06 14:00:20|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1733493650000|2024-12-06 14:00:50|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|4
1733493660000|2024-12-06 14:01:00|7076.5|7061.5|7078.5|7063.5|7079|7064|7076.5|7061.5|8
1733493670000|2024-12-06 14:01:10|7079|7064|7079|7064|7079|7064|7079|7064|1
1733493680000|2024-12-06 14:01:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1733493700000|2024-12-06 14:01:40|7078.2|7063.2|7077.1|7062.1|7078.2|7063.2|7077.1|7062.1|4
1733493710000|2024-12-06 14:01:50|||||||||1
1733493740000|2024-12-06 14:02:20|7076.7|7061.7|7076.1|7061.1|7076.7|7061.7|7076.1|7061.1|3
1733493760000|2024-12-06 14:02:40|7075.6|7060.6|7078|7063|7078|7063|7075.5|7060.5|8
1733493770000|2024-12-06 14:02:50|7078.5|7063.5|7079.5|7064.5|7079.5|7064.5|7078|7063|13
1733493780000|2024-12-06 14:03:00|7079.7|7064.7|7082.7|7067.7|7083|7068|7079.7|7064.7|5
1733493800000|2024-12-06 14:03:20|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|2
1733493810000|2024-12-06 14:03:30|7082.4|7067.4|7083.4|7068.4|7083.4|7068.4|7082.4|7067.4|2
1733493820000|2024-12-06 14:03:40|7083|7068|7083|7068|7083|7068|7082.4|7067.4|15
1733493830000|2024-12-06 14:03:50|7083.4|7068.4|7084|7069|7084|7069|7083.4|7068.4|3
1733493850000|2024-12-06 14:04:10|7083.9|7068.9|7083|7068|7083.9|7068.9|7083|7068|1
1733493860000|2024-12-06 14:04:20|7083.4|7068.4|7083.4|7068.4|7083.9|7068.9|7083.4|7068.4|2
1733493870000|2024-12-06 14:04:30|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.5|7068.5|1
1733493900000|2024-12-06 14:05:00|7084|7069|7084|7069|7084|7069|7084|7069|0
1733493910000|2024-12-06 14:05:10|7083.9|7068.9|7082|7067|7083.9|7068.9|7082|7067|2
1733493920000|2024-12-06 14:05:20|7081.4|7066.4|7082|7067|7082|7067|7081|7066|3
1733493930000|2024-12-06 14:05:30|||||||||2
1733493940000|2024-12-06 14:05:40|||||||||1
1733493960000|2024-12-06 14:06:00|7083.5|7068.5|7083.1|7068.1|7083.5|7068.5|7083.1|7068.1|7
1733493970000|2024-12-06 14:06:10|7083.5|7068.5|7085.5|7070.5|7085.5|7070.5|7083.5|7068.5|1
1733493980000|2024-12-06 14:06:20|7086|7071|7086.5|7071.5|7086.5|7071.5|7086|7071|8
1733493990000|2024-12-06 14:06:30|7087.7|7072.7|7088|7073|7088|7073|7087.7|7072.7|6
1733494000000|2024-12-06 14:06:40|7086.9|7071.9|7088|7073|7088|7073|7086.9|7071.9|7
1733494010000|2024-12-06 14:06:50|7087.9|7072.9|7087|7072|7087.9|7072.9|7087|7072|9
1733494020000|2024-12-06 14:07:00|7086.5|7071.5|7086.1|7071.1|7086.5|7071.5|7086.1|7071.1|1
1733494030000|2024-12-06 14:07:10|7084.5|7069.5|7082|7067|7084.5|7069.5|7082|7067|17
1733494040000|2024-12-06 14:07:20|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|0
1733494050000|2024-12-06 14:07:30|7081.4|7066.4|7081|7066|7081.4|7066.4|7081|7066|2
1733494060000|2024-12-06 14:07:40|7080.5|7065.5|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|5
1733494070000|2024-12-06 14:07:50|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1733494080000|2024-12-06 14:08:00|7081.2|7066.2|7081|7066|7081.2|7066.2|7081|7066|3
1733494090000|2024-12-06 14:08:10|7080.5|7065.5|7080.4|7065.4|7080.5|7065.5|7080.4|7065.4|0
1733494100000|2024-12-06 14:08:20|||||||||1
1733494110000|2024-12-06 14:08:30|7079.4|7064.4|7077.4|7062.4|7079.4|7064.4|7077.4|7062.4|24
1733494120000|2024-12-06 14:08:40|||||||||2
1733494130000|2024-12-06 14:08:50|7078|7063|7079.4|7064.4|7079.4|7064.4|7078|7063|6
1733494140000|2024-12-06 14:09:00|7079.5|7064.5|7080.4|7065.4|7080.4|7065.4|7079.5|7064.5|0
1733494150000|2024-12-06 14:09:10|7081|7066|7081.9|7066.9|7083|7068|7081|7066|5
1733494200000|2024-12-06 14:10:00|7081.4|7066.4|7079.5|7064.5|7081.4|7066.4|7079.5|7064.5|4
1733494210000|2024-12-06 14:10:10|7079|7064|7079|7064|7079|7064|7079|7064|1
1733494220000|2024-12-06 14:10:20|7078.9|7063.9|7078|7063|7078.9|7063.9|7078|7063|3
1733494230000|2024-12-06 14:10:30|7078.2|7063.2|7079.5|7064.5|7079.5|7064.5|7078.2|7063.2|1
1733494240000|2024-12-06 14:10:40|7079.1|7064.1|7078.9|7063.9|7079.1|7064.1|7078.9|7063.9|0
1733494250000|2024-12-06 14:10:50|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1733494270000|2024-12-06 14:11:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1733494280000|2024-12-06 14:11:20|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1733494300000|2024-12-06 14:11:40|7078.3|7063.3|7077.9|7062.9|7078.3|7063.3|7077.9|7062.9|1
1733494320000|2024-12-06 14:12:00|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|13
1733494330000|2024-12-06 14:12:10|7075.5|7060.5|7075.9|7060.9|7075.9|7060.9|7075.4|7060.4|4
1733494340000|2024-12-06 14:12:20|7075.5|7060.5|7074.4|7059.4|7075.5|7060.5|7074.4|7059.4|10
1733494350000|2024-12-06 14:12:30|7074.8|7059.8|7075|7060|7075|7060|7074|7059|30
1733494360000|2024-12-06 14:12:40|7074.8|7059.8|7074.5|7059.5|7074.8|7059.8|7074|7059|2
1733494370000|2024-12-06 14:12:50|7076.9|7061.9|7077.9|7062.9|7077.9|7062.9|7076.9|7061.9|2
1733494380000|2024-12-06 14:13:00|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|1
1733494390000|2024-12-06 14:13:10|7079|7064|7080|7065|7080|7065|7079|7064|2
1733494410000|2024-12-06 14:13:30|7080.4|7065.4|7080.8|7065.8|7080.8|7065.8|7080.4|7065.4|3
1733494420000|2024-12-06 14:13:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1733494430000|2024-12-06 14:13:50|7081|7066|7080.9|7065.9|7081.9|7066.9|7080.9|7065.9|5
1733494450000|2024-12-06 14:14:10|7081.3|7066.3|7081.3|7066.3|7081.4|7066.4|7080.8|7065.8|10
1733494460000|2024-12-06 14:14:20|7081.8|7066.8|7081.8|7066.8|7082.3|7067.3|7081.8|7066.8|0
1733494470000|2024-12-06 14:14:30|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1733494480000|2024-12-06 14:14:40|7081.2|7066.2|7079.9|7064.9|7081.2|7066.2|7079.9|7064.9|1
1733494490000|2024-12-06 14:14:50|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1733494510000|2024-12-06 14:15:10|7078.9|7063.9|7076.4|7061.4|7079.3|7064.3|7076.4|7061.4|5
1733494520000|2024-12-06 14:15:20|7075.9|7060.9|7075.3|7060.3|7075.9|7060.9|7075.3|7060.3|1
1733494530000|2024-12-06 14:15:30|7074.4|7059.4|7073.9|7058.9|7074.4|7059.4|7073.9|7058.9|2
1733494540000|2024-12-06 14:15:40|||||||||2
1733494550000|2024-12-06 14:15:50|7074.2|7059.2|7076.6|7061.6|7076.6|7061.6|7074.2|7059.2|10
1733494560000|2024-12-06 14:16:00|7076.8|7061.8|7076.9|7061.9|7077.8|7062.8|7076.8|7061.8|4
1733494570000|2024-12-06 14:16:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1733494590000|2024-12-06 14:16:30|||||||||1
1733494620000|2024-12-06 14:17:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.3|7060.3|4
1733494630000|2024-12-06 14:17:10|7075.5|7060.5|7075.5|7060.5|7075.9|7060.9|7075.5|7060.5|9
1733494640000|2024-12-06 14:17:20|7075.6|7060.6|7077.3|7062.3|7077.3|7062.3|7075.6|7060.6|2
1733494650000|2024-12-06 14:17:30|7076.9|7061.9|7076.5|7061.5|7076.9|7061.9|7076.5|7061.5|0
1733494690000|2024-12-06 14:18:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|2
1733494710000|2024-12-06 14:18:30|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|1
1733494720000|2024-12-06 14:18:40|7074.9|7059.9|7076.8|7061.8|7076.8|7061.8|7074.9|7059.9|1
1733494730000|2024-12-06 14:18:50|7076.4|7061.4|7075.4|7060.4|7076.4|7061.4|7075.4|7060.4|1
1733494740000|2024-12-06 14:19:00|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|2
1733494750000|2024-12-06 14:19:10|7076|7061|7076|7061|7076|7061|7076|7061|1
1733494770000|2024-12-06 14:19:30|7075|7060|7075|7060|7075|7060|7075|7060|1
1733494800000|2024-12-06 14:20:00|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|2
1733494810000|2024-12-06 14:20:10|7077.5|7062.5|7078|7063|7078|7063|7077.5|7062.5|2
1733494820000|2024-12-06 14:20:20|7078.4|7063.4|7077|7062|7078.4|7063.4|7077|7062|1
1733494830000|2024-12-06 14:20:30|||||||||1
1733494860000|2024-12-06 14:21:00|7076.5|7061.5|7074.9|7059.9|7076.5|7061.5|7074.6|7059.6|5
1733494870000|2024-12-06 14:21:10|7074.5|7059.5|7075.1|7060.1|7075.5|7060.5|7074.5|7059.5|2
1733494880000|2024-12-06 14:21:20|7075.4|7060.4|7076.8|7061.8|7076.9|7061.9|7075.4|7060.4|15
1733494890000|2024-12-06 14:21:30|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7076.4|7061.4|1
1733494910000|2024-12-06 14:21:50|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7076.4|7061.4|1
1733494920000|2024-12-06 14:22:00|7076.4|7061.4|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|1
1733494930000|2024-12-06 14:22:10|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|1
1733494940000|2024-12-06 14:22:20|7078.9|7063.9|7078.5|7063.5|7078.9|7063.9|7078.5|7063.5|0
1733494950000|2024-12-06 14:22:30|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1733494960000|2024-12-06 14:22:40|7078.6|7063.6|7081.8|7066.8|7081.8|7066.8|7078.6|7063.6|6
1733494970000|2024-12-06 14:22:50|7082.3|7067.3|7080.8|7065.8|7082.3|7067.3|7080.4|7065.4|8
1733494980000|2024-12-06 14:23:00|7081.8|7066.8|7080.8|7065.8|7081.8|7066.8|7080.8|7065.8|2
1733494990000|2024-12-06 14:23:10|7080.4|7065.4|7080.9|7065.9|7081.4|7066.4|7079.8|7064.8|2
1733495000000|2024-12-06 14:23:20|7080.5|7065.5|7078|7063|7080.5|7065.5|7078|7063|2
1733495010000|2024-12-06 14:23:30|7077.9|7062.9|7077.3|7062.3|7077.9|7062.9|7077.3|7062.3|0
1733495020000|2024-12-06 14:23:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1733495040000|2024-12-06 14:24:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|0
1733495050000|2024-12-06 14:24:10|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|2
1733495060000|2024-12-06 14:24:20|7080.4|7065.4|7079.4|7064.4|7080.4|7065.4|7078.5|7063.5|25
1733495070000|2024-12-06 14:24:30|7079.5|7064.5|7078.1|7063.1|7079.5|7064.5|7078.1|7063.1|1
1733495080000|2024-12-06 14:24:40|7078|7063|7078|7063|7078|7063|7078|7063|0
1733495090000|2024-12-06 14:24:50|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|1
1733495100000|2024-12-06 14:25:00|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1733495110000|2024-12-06 14:25:10|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|8
1733495120000|2024-12-06 14:25:20|7079.9|7064.9|7080|7065|7080|7065|7079.9|7064.9|4
1733495130000|2024-12-06 14:25:30|7079.4|7064.4|7079.8|7064.8|7079.8|7064.8|7079.4|7064.4|3
1733495140000|2024-12-06 14:25:40|7080.2|7065.2|7080.3|7065.3|7080.3|7065.3|7080.2|7065.2|4
1733495150000|2024-12-06 14:25:50|7079.9|7064.9|7078.9|7063.9|7079.9|7064.9|7078.9|7063.9|3
1733495160000|2024-12-06 14:26:00|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|0
1733495170000|2024-12-06 14:26:10|7077.8|7062.8|7076.2|7061.2|7077.8|7062.8|7076.2|7061.2|3
1733495190000|2024-12-06 14:26:30|7076.3|7061.3|7075.4|7060.4|7076.3|7061.3|7075.4|7060.4|4
1733495200000|2024-12-06 14:26:40|||||||||2
1733495220000|2024-12-06 14:27:00|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.3|7059.3|3
1733495230000|2024-12-06 14:27:10|||||||||4
1733495250000|2024-12-06 14:27:30|7075|7060|7074.4|7059.4|7075|7060|7074.4|7059.4|13
1733495260000|2024-12-06 14:27:40|7075|7060|7075|7060|7075|7060|7075|7060|1
1733495270000|2024-12-06 14:27:50|7074.8|7059.8|7075|7060|7075|7060|7074.4|7059.4|16
1733495280000|2024-12-06 14:28:00|7073.6|7058.6|7073.1|7058.1|7074.9|7059.9|7073.1|7058.1|7
1733495290000|2024-12-06 14:28:10|7074|7059|7074.4|7059.4|7074.4|7059.4|7074|7059|3
1733495300000|2024-12-06 14:28:20|7073.5|7058.5|7073.9|7058.9|7073.9|7058.9|7073.5|7058.5|15
1733495320000|2024-12-06 14:28:40|7074|7059|7075.4|7060.4|7075.4|7060.4|7074|7059|3
1733495330000|2024-12-06 14:28:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|0
1733495340000|2024-12-06 14:29:00|7074.4|7059.4|7075.1|7060.1|7075.9|7060.9|7074.4|7059.4|5
1733495350000|2024-12-06 14:29:10|7075.3|7060.3|7078.9|7063.9|7079.9|7064.9|7075.3|7060.3|11
1733495360000|2024-12-06 14:29:20|7077.8|7062.8|7077.4|7062.4|7077.8|7062.8|7077.4|7062.4|3
1733495370000|2024-12-06 14:29:30|7076.4|7061.4|7077.4|7062.4|7077.4|7062.4|7076.4|7061.4|2
1733495390000|2024-12-06 14:29:50|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1733495400000|2024-12-06 14:30:00|7077.7|7062.7|7079.8|7064.8|7079.8|7064.8|7077.3|7062.3|20
1733495410000|2024-12-06 14:30:10|7078.6|7063.6|7078.8|7063.8|7079.8|7064.8|7077.9|7062.9|16
1733495420000|2024-12-06 14:30:20|7078.3|7063.3|7076.8|7061.8|7078.3|7063.3|7076.8|7061.8|6
1733495430000|2024-12-06 14:30:30|7076.9|7061.9|7079.8|7064.8|7079.8|7064.8|7076.9|7061.9|9
1733495440000|2024-12-06 14:30:40|7080.3|7065.3|7079.4|7064.4|7080.3|7065.3|7079.4|7064.4|3
1733495450000|2024-12-06 14:30:50|7079.3|7064.3|7078.3|7063.3|7079.3|7064.3|7078|7063|15
1733495460000|2024-12-06 14:31:00|7077.9|7062.9|7076.3|7061.3|7077.9|7062.9|7075.5|7060.5|19
1733495470000|2024-12-06 14:31:10|7075.9|7060.9|7074|7059|7075.9|7060.9|7074|7059|12
1733495480000|2024-12-06 14:31:20|7073.9|7058.9|7073.3|7058.3|7073.9|7058.9|7072.9|7057.9|5
1733495490000|2024-12-06 14:31:30|7072.9|7057.9|7072|7057|7072.9|7057.9|7070.9|7055.9|25
1733495500000|2024-12-06 14:31:40|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|1
1733495520000|2024-12-06 14:32:00|7073.2|7058.2|7073.8|7058.8|7073.8|7058.8|7073.2|7058.2|12
1733495530000|2024-12-06 14:32:10|7074|7059|7074.3|7059.3|7074.8|7059.8|7074|7059|4
1733495540000|2024-12-06 14:32:20|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1733495560000|2024-12-06 14:32:40|7074.8|7059.8|7076.8|7061.8|7076.8|7061.8|7074.8|7059.8|6
1733495570000|2024-12-06 14:32:50|7077.7|7062.7|7076.8|7061.8|7077.7|7062.7|7076.8|7061.8|36
1733495580000|2024-12-06 14:33:00|7076.3|7061.3|7075.4|7060.4|7076.3|7061.3|7075.4|7060.4|3
1733495590000|2024-12-06 14:33:10|7075.3|7060.3|7074.8|7059.8|7075.3|7060.3|7074.8|7059.8|3
1733495600000|2024-12-06 14:33:20|7074.4|7059.4|7074.4|7059.4|7074.8|7059.8|7074.4|7059.4|1
1733495610000|2024-12-06 14:33:30|7074.3|7059.3|7075.3|7060.3|7075.3|7060.3|7074.3|7059.3|3
1733495620000|2024-12-06 14:33:40|7075.7|7060.7|7076.8|7061.8|7077.2|7062.2|7075.7|7060.7|5
1733495630000|2024-12-06 14:33:50|7077.3|7062.3|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|5
1733495640000|2024-12-06 14:34:00|7077.6|7062.6|7076.8|7061.8|7077.6|7062.6|7076.8|7061.8|5
1733495650000|2024-12-06 14:34:10|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|4
1733495660000|2024-12-06 14:34:20|7074.8|7059.8|7074.8|7059.8|7075.3|7060.3|7074.8|7059.8|1
1733495670000|2024-12-06 14:34:30|7074.9|7059.9|7074.8|7059.8|7074.9|7059.9|7074.3|7059.3|1
1733495680000|2024-12-06 14:34:40|7074.4|7059.4|7074.3|7059.3|7074.4|7059.4|7073.8|7058.8|0
1733495690000|2024-12-06 14:34:50|7073.9|7058.9|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|4
1733495700000|2024-12-06 14:35:00|7073.5|7058.5|7074.3|7059.3|7074.3|7059.3|7072.9|7057.9|17
1733495710000|2024-12-06 14:35:10|7073.9|7058.9|7074.3|7059.3|7074.3|7059.3|7072.9|7057.9|7
1733495720000|2024-12-06 14:35:20|7075.1|7060.1|7074.8|7059.8|7075.2|7060.2|7074.3|7059.3|4
1733495730000|2024-12-06 14:35:30|7075.2|7060.2|7075.3|7060.3|7075.3|7060.3|7074.8|7059.8|5
1733495750000|2024-12-06 14:35:50|7074.9|7059.9|7073.8|7058.8|7074.9|7059.9|7072.9|7057.9|4
1733495760000|2024-12-06 14:36:00|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7072.9|7057.9|5
1733495770000|2024-12-06 14:36:10|7074.3|7059.3|7073.9|7058.9|7074.3|7059.3|7073.9|7058.9|4
1733495780000|2024-12-06 14:36:20|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|2
1733495790000|2024-12-06 14:36:30|7075.3|7060.3|7074.9|7059.9|7075.3|7060.3|7074.9|7059.9|2
1733495800000|2024-12-06 14:36:40|7074.4|7059.4|7075.3|7060.3|7075.3|7060.3|7074.4|7059.4|5
1733495810000|2024-12-06 14:36:50|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|1
1733495820000|2024-12-06 14:37:00|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|2
1733495830000|2024-12-06 14:37:10|7073.9|7058.9|7072.8|7057.8|7073.9|7058.9|7072.8|7057.8|6
1733495840000|2024-12-06 14:37:20|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|1
1733495850000|2024-12-06 14:37:30|7073.9|7058.9|7074.8|7059.8|7074.8|7059.8|7073.9|7058.9|3
1733495860000|2024-12-06 14:37:40|7074.3|7059.3|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|3
1733495870000|2024-12-06 14:37:50|7073.3|7058.3|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|0
1733495880000|2024-12-06 14:38:00|7072.8|7057.8|7071.9|7056.9|7072.8|7057.8|7071.9|7056.9|4
1733495890000|2024-12-06 14:38:10|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1733495910000|2024-12-06 14:38:30|7071.3|7056.3|7070.9|7055.9|7071.3|7056.3|7070.9|7055.9|4
1733495920000|2024-12-06 14:38:40|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|0
1733495930000|2024-12-06 14:38:50|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|8
1733495940000|2024-12-06 14:39:00|||||||||4
1733495950000|2024-12-06 14:39:10|7071|7056|7070.8|7055.8|7071.3|7056.3|7070.8|7055.8|9
1733495970000|2024-12-06 14:39:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|3
1733495980000|2024-12-06 14:39:40|7073.2|7058.2|7072.2|7057.2|7073.7|7058.7|7070.4|7055.4|14
1733495990000|2024-12-06 14:39:50|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1733496000000|2024-12-06 14:40:00|7071.9|7056.9|7075.5|7060.5|7075.5|7060.5|7071.9|7056.9|18
1733496010000|2024-12-06 14:40:10|7075.1|7060.1|7074.5|7059.5|7075.1|7060.1|7074.5|7059.5|6
1733496020000|2024-12-06 14:40:20|7074.1|7059.1|7073.1|7058.1|7074.5|7059.5|7073.1|7058.1|1
1733496030000|2024-12-06 14:40:30|7072.7|7057.7|7072.2|7057.2|7073|7058|7072.2|7057.2|5
1733496040000|2024-12-06 14:40:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|1
1733496060000|2024-12-06 14:41:00|7071.2|7056.2|7070.6|7055.6|7071.2|7056.2|7070.6|7055.6|3
1733496090000|2024-12-06 14:41:30|||||||||4
1733496100000|2024-12-06 14:41:40|7071|7056|7070.6|7055.6|7071|7056|7070.6|7055.6|2
1733496110000|2024-12-06 14:41:50|7072.4|7057.4|7072.9|7057.9|7072.9|7057.9|7072.4|7057.4|15
1733496120000|2024-12-06 14:42:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|0
1733496130000|2024-12-06 14:42:10|7071.9|7056.9|7072.4|7057.4|7072.4|7057.4|7071.9|7056.9|2
1733496140000|2024-12-06 14:42:20|7072.9|7057.9|7072.3|7057.3|7072.9|7057.9|7072|7057|35
1733496150000|2024-12-06 14:42:30|7071.9|7056.9|7071.9|7056.9|7072.3|7057.3|7071.9|7056.9|2
1733496160000|2024-12-06 14:42:40|7072.3|7057.3|7072.9|7057.9|7073.9|7058.9|7072.3|7057.3|10
1733496170000|2024-12-06 14:42:50|7071.9|7056.9|7072|7057|7072|7057|7071|7056|11
1733496180000|2024-12-06 14:43:00|7072.5|7057.5|7073.6|7058.6|7073.6|7058.6|7072.5|7057.5|4
1733496200000|2024-12-06 14:43:20|7074|7059|7073.6|7058.6|7074|7059|7072.6|7057.6|4
1733496210000|2024-12-06 14:43:30|7074|7059|7074|7059|7074.1|7059.1|7074|7059|1
1733496220000|2024-12-06 14:43:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|2
1733496230000|2024-12-06 14:43:50|7073|7058|7073|7058|7073|7058|7073|7058|0
1733496240000|2024-12-06 14:44:00|7072.6|7057.6|7072|7057|7072.6|7057.6|7072|7057|7
1733496250000|2024-12-06 14:44:10|7072.2|7057.2|7073|7058|7073.4|7058.4|7072.2|7057.2|4
1733496260000|2024-12-06 14:44:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|2
1733496270000|2024-12-06 14:44:30|7073.2|7058.2|7073.6|7058.6|7073.6|7058.6|7073.2|7058.2|3
1733496280000|2024-12-06 14:44:40|7074|7059|7074|7059|7074|7059|7074|7059|4
1733496290000|2024-12-06 14:44:50|7073|7058|7072.6|7057.6|7073|7058|7072.6|7057.6|4
1733496300000|2024-12-06 14:45:00|7073.6|7058.6|7073.5|7058.5|7073.6|7058.6|7073|7058|5
1733496310000|2024-12-06 14:45:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1733496330000|2024-12-06 14:45:30|7073.1|7058.1|7072.7|7057.7|7073.1|7058.1|7072.7|7057.7|1
1733496350000|2024-12-06 14:45:50|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|1
1733496360000|2024-12-06 14:46:00|7070.7|7055.7|7071.1|7056.1|7071.7|7056.7|7070.7|7055.7|22
1733496370000|2024-12-06 14:46:10|7070.7|7055.7|7070.6|7055.6|7070.7|7055.7|7070.1|7055.1|6
1733496380000|2024-12-06 14:46:20|7070.7|7055.7|7074.4|7059.4|7074.4|7059.4|7070.7|7055.7|17
1733496390000|2024-12-06 14:46:30|7074.6|7059.6|7075.5|7060.5|7075.5|7060.5|7074.5|7059.5|5
1733496400000|2024-12-06 14:46:40|7076|7061|7076.4|7061.4|7076.4|7061.4|7076|7061|7
1733496410000|2024-12-06 14:46:50|7077.3|7062.3|7078.4|7063.4|7078.4|7063.4|7077.3|7062.3|5
1733496420000|2024-12-06 14:47:00|7078.5|7063.5|7078.5|7063.5|7078.9|7063.9|7078.4|7063.4|9
1733496430000|2024-12-06 14:47:10|7079.4|7064.4|7080|7065|7080|7065|7079.4|7064.4|2
1733496440000|2024-12-06 14:47:20|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|1
1733496450000|2024-12-06 14:47:30|7081.4|7066.4|7082.8|7067.8|7082.8|7067.8|7081.4|7066.4|5
1733496460000|2024-12-06 14:47:40|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|1
1733496480000|2024-12-06 14:48:00|7083.4|7068.4|7085.4|7070.4|7085.4|7070.4|7083.4|7068.4|21
1733496490000|2024-12-06 14:48:10|7086.4|7071.4|7085.3|7070.3|7086.8|7071.8|7085.3|7070.3|13
1733496500000|2024-12-06 14:48:20|7085.4|7070.4|7087.2|7072.2|7087.2|7072.2|7085.4|7070.4|1
1733496510000|2024-12-06 14:48:30|7086.8|7071.8|7087.2|7072.2|7087.2|7072.2|7086.8|7071.8|2
1733496520000|2024-12-06 14:48:40|7087.6|7072.6|7087.2|7072.2|7087.6|7072.6|7087.2|7072.2|1
1733496530000|2024-12-06 14:48:50|7086.8|7071.8|7087.6|7072.6|7087.6|7072.6|7086.8|7071.8|2
1733496540000|2024-12-06 14:49:00|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1733496550000|2024-12-06 14:49:10|7086.8|7071.8|7085.4|7070.4|7086.8|7071.8|7085.4|7070.4|2
1733496560000|2024-12-06 14:49:20|7085.3|7070.3|7088.1|7073.1|7088.1|7073.1|7085.3|7070.3|14
1733496570000|2024-12-06 14:49:30|7087.2|7072.2|7086.2|7071.2|7087.2|7072.2|7086.2|7071.2|2
1733496580000|2024-12-06 14:49:40|7085.7|7070.7|7087.6|7072.6|7087.6|7072.6|7085.7|7070.7|2
1733496590000|2024-12-06 14:49:50|||||||||2
1733496600000|2024-12-06 14:50:00|7087.2|7072.2|7085.7|7070.7|7087.2|7072.2|7085.7|7070.7|15
1733496610000|2024-12-06 14:50:10|7085.3|7070.3|7084.3|7069.3|7085.3|7070.3|7084.3|7069.3|1
1733496620000|2024-12-06 14:50:20|7083.8|7068.8|7081.5|7066.5|7084.4|7069.4|7081.5|7066.5|5
1733496630000|2024-12-06 14:50:30|7081.4|7066.4|7082.4|7067.4|7082.4|7067.4|7080.9|7065.9|5
1733496640000|2024-12-06 14:50:40|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1733496660000|2024-12-06 14:51:00|7082.3|7067.3|7080.4|7065.4|7082.3|7067.3|7080.4|7065.4|2
1733496670000|2024-12-06 14:51:10|7080|7065|7080.3|7065.3|7080.3|7065.3|7079.9|7064.9|5
1733496680000|2024-12-06 14:51:20|7079.9|7064.9|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|1
1733496690000|2024-12-06 14:51:30|7078.9|7063.9|7077.4|7062.4|7078.9|7063.9|7076.9|7061.9|9
1733496700000|2024-12-06 14:51:40|7076.6|7061.6|7077|7062|7077|7062|7076.6|7061.6|3
1733496720000|2024-12-06 14:52:00|7076.6|7061.6|7076.1|7061.1|7076.6|7061.6|7076.1|7061.1|2
1733496730000|2024-12-06 14:52:10|7075.7|7060.7|7074.7|7059.7|7075.7|7060.7|7074.7|7059.7|10
1733496780000|2024-12-06 14:53:00|7074.6|7059.6|7074.1|7059.1|7074.6|7059.6|7074.1|7059.1|23
1733496790000|2024-12-06 14:53:10|||||||||5
1733496800000|2024-12-06 14:53:20|||||||||1
1733496810000|2024-12-06 14:53:30|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|7074.5|7059.5|4
1733496830000|2024-12-06 14:53:50|||||||||1
1733496840000|2024-12-06 14:54:00|7076|7061|7076.4|7061.4|7076.5|7061.5|7076|7061|20
1733496860000|2024-12-06 14:54:20|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1733496870000|2024-12-06 14:54:30|7075.8|7060.8|7074.9|7059.9|7075.8|7060.8|7074.9|7059.9|8
1733496880000|2024-12-06 14:54:40|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.8|7060.8|10
1733496890000|2024-12-06 14:54:50|7075.9|7060.9|7075.8|7060.8|7076.7|7061.7|7075.4|7060.4|4
1733496900000|2024-12-06 14:55:00|7075.4|7060.4|7074.8|7059.8|7075.4|7060.4|7074.8|7059.8|3
1733496910000|2024-12-06 14:55:10|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|7075.2|7060.2|10
1733496920000|2024-12-06 14:55:20|7076.8|7061.8|7075.4|7060.4|7076.8|7061.8|7075.4|7060.4|4
1733496930000|2024-12-06 14:55:30|7075.5|7060.5|7076.3|7061.3|7076.3|7061.3|7075.5|7060.5|5
1733496940000|2024-12-06 14:55:40|||||||||1
1733496950000|2024-12-06 14:55:50|7075.9|7060.9|7075.8|7060.8|7075.9|7060.9|7075.8|7060.8|1
1733496960000|2024-12-06 14:56:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|2
1733496970000|2024-12-06 14:56:10|7075.9|7060.9|7075.4|7060.4|7075.9|7060.9|7075.4|7060.4|6
1733496990000|2024-12-06 14:56:30|7076.4|7061.4|7077.4|7062.4|7077.4|7062.4|7075.9|7060.9|3
1733497000000|2024-12-06 14:56:40|7076.9|7061.9|7077.4|7062.4|7077.4|7062.4|7076.9|7061.9|1
1733497020000|2024-12-06 14:57:00|||||||||1
1733497030000|2024-12-06 14:57:10|||||||||1
1733497050000|2024-12-06 14:57:30|7078.8|7063.8|7077.8|7062.8|7079.2|7064.2|7077.8|7062.8|20
1733497060000|2024-12-06 14:57:40|7077.7|7062.7|7076.8|7061.8|7077.7|7062.7|7076.8|7061.8|4
1733497070000|2024-12-06 14:57:50|7076.3|7061.3|7077.8|7062.8|7077.8|7062.8|7076.3|7061.3|5
1733497080000|2024-12-06 14:58:00|7078.2|7063.2|7078.2|7063.2|7078.7|7063.7|7077.8|7062.8|1
1733497090000|2024-12-06 14:58:10|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1733497100000|2024-12-06 14:58:20|7078.8|7063.8|7080.7|7065.7|7080.7|7065.7|7078.8|7063.8|6
1733497110000|2024-12-06 14:58:30|7080.8|7065.8|7082.4|7067.4|7082.4|7067.4|7080.8|7065.8|2
1733497120000|2024-12-06 14:58:40|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|7082.8|7067.8|1
1733497130000|2024-12-06 14:58:50|7081.2|7066.2|7080.4|7065.4|7081.2|7066.2|7080|7065|11
1733497140000|2024-12-06 14:59:00|7080.7|7065.7|7080.3|7065.3|7080.7|7065.7|7079.8|7064.8|2
1733497150000|2024-12-06 14:59:10|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|3
1733497170000|2024-12-06 14:59:30|||||||||2
1733497180000|2024-12-06 14:59:40|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|7080.3|7065.3|0
1733497190000|2024-12-06 14:59:50|7080.7|7065.7|7080.8|7065.8|7081.2|7066.2|7079.3|7064.3|8
1733497200000|2024-12-06 15:00:00|7080.3|7065.3|7081.3|7066.3|7081.8|7066.8|7080.3|7065.3|5
1733497210000|2024-12-06 15:00:10|7081.8|7066.8|7081.2|7066.2|7081.8|7066.8|7080.8|7065.8|0
1733497220000|2024-12-06 15:00:20|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|0
1733497240000|2024-12-06 15:00:40|7080.3|7065.3|7078.3|7063.3|7080.3|7065.3|7078.3|7063.3|11
1733497260000|2024-12-06 15:01:00|7078.4|7063.4|7081.2|7066.2|7081.2|7066.2|7078.4|7063.4|12
1733497270000|2024-12-06 15:01:10|7081.1|7066.1|7081.2|7066.2|7081.2|7066.2|7081.1|7066.1|2
1733497280000|2024-12-06 15:01:20|7080.7|7065.7|7081.2|7066.2|7081.2|7066.2|7080.7|7065.7|4
1733497290000|2024-12-06 15:01:30|||||||||1
1733497320000|2024-12-06 15:02:00|7080.7|7065.7|7081.3|7066.3|7082.1|7067.1|7080.7|7065.7|6
1733497330000|2024-12-06 15:02:10|7081.2|7066.2|7080.1|7065.1|7081.2|7066.2|7079.7|7064.7|5
1733497340000|2024-12-06 15:02:20|7080.6|7065.6|7080.7|7065.7|7080.7|7065.7|7080.6|7065.6|0
1733497350000|2024-12-06 15:02:30|7081.1|7066.1|7081.2|7066.2|7082.1|7067.1|7080.7|7065.7|3
1733497360000|2024-12-06 15:02:40|||||||||1
1733497370000|2024-12-06 15:02:50|7079.8|7064.8|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|2
1733497380000|2024-12-06 15:03:00|7079.8|7064.8|7079.4|7064.4|7079.8|7064.8|7079.4|7064.4|0
1733497390000|2024-12-06 15:03:10|7079.3|7064.3|7079.2|7064.2|7079.3|7064.3|7078.8|7063.8|1
1733497400000|2024-12-06 15:03:20|7078.8|7063.8|7079.2|7064.2|7079.2|7064.2|7078.8|7063.8|0
1733497410000|2024-12-06 15:03:30|7078.8|7063.8|7079.2|7064.2|7079.2|7064.2|7078.3|7063.3|4
1733497420000|2024-12-06 15:03:40|7079.4|7064.4|7079.8|7064.8|7080.2|7065.2|7079.4|7064.4|1
1733497430000|2024-12-06 15:03:50|7080.2|7065.2|7080.6|7065.6|7080.6|7065.6|7079.2|7064.2|4
1733497440000|2024-12-06 15:04:00|7081.1|7066.1|7081.7|7066.7|7081.7|7066.7|7081.1|7066.1|3
1733497450000|2024-12-06 15:04:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|2
1733497460000|2024-12-06 15:04:20|||||||||6
1733497470000|2024-12-06 15:04:30|7081.7|7066.7|7082.1|7067.1|7082.1|7067.1|7081.7|7066.7|0
1733497480000|2024-12-06 15:04:40|7081.7|7066.7|7082.1|7067.1|7082.1|7067.1|7081.7|7066.7|0
1733497490000|2024-12-06 15:04:50|7081.7|7066.7|7082.7|7067.7|7082.7|7067.7|7081.7|7066.7|14
1733497500000|2024-12-06 15:05:00|7084|7069|7084.9|7069.9|7084.9|7069.9|7084|7069|4
1733497510000|2024-12-06 15:05:10|7085.4|7070.4|7084.5|7069.5|7085.8|7070.8|7084.1|7069.1|26
1733497520000|2024-12-06 15:05:20|7084.1|7069.1|7084.9|7069.9|7084.9|7069.9|7084.1|7069.1|1
1733497530000|2024-12-06 15:05:30|7084.5|7069.5|7084.9|7069.9|7084.9|7069.9|7084.5|7069.5|1
1733497540000|2024-12-06 15:05:40|7085.3|7070.3|7085.3|7070.3|7085.3|7070.3|7084.9|7069.9|1
1733497550000|2024-12-06 15:05:50|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|7085.8|7070.8|2
1733497560000|2024-12-06 15:06:00|7085.4|7070.4|7087.9|7072.9|7087.9|7072.9|7085.4|7070.4|16
1733497570000|2024-12-06 15:06:10|7089.4|7074.4|7088.4|7073.4|7089.4|7074.4|7087.9|7072.9|63
1733497580000|2024-12-06 15:06:20|7089|7074|7085.7|7070.7|7089.1|7074.1|7084.8|7069.8|18
1733497590000|2024-12-06 15:06:30|7085.6|7070.6|7087.2|7072.2|7087.2|7072.2|7085.6|7070.6|4
1733497600000|2024-12-06 15:06:40|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|7087.8|7072.8|0
1733497610000|2024-12-06 15:06:50|7089.7|7074.7|7091.8|7076.8|7091.8|7076.8|7089.3|7074.3|3
1733497620000|2024-12-06 15:07:00|7092.7|7077.7|7091|7076|7092.7|7077.7|7091|7076|1
1733497630000|2024-12-06 15:07:10|7092|7077|7092|7077|7092|7077|7091.5|7076.5|3
1733497640000|2024-12-06 15:07:20|7091|7076|7090|7075|7091.4|7076.4|7090|7075|3
1733497650000|2024-12-06 15:07:30|7090.2|7075.2|7090|7075|7091|7076|7090|7075|4
1733497660000|2024-12-06 15:07:40|7089.6|7074.6|7090.8|7075.8|7090.8|7075.8|7089.5|7074.5|2
1733497670000|2024-12-06 15:07:50|7091.1|7076.1|7087.5|7072.5|7092|7077|7087.5|7072.5|4
1733497680000|2024-12-06 15:08:00|7087.4|7072.4|7085|7070|7087.4|7072.4|7084.6|7069.6|10
1733497690000|2024-12-06 15:08:10|7084.5|7069.5|7084.9|7069.9|7084.9|7069.9|7084.5|7069.5|0
1733497700000|2024-12-06 15:08:20|7085.9|7070.9|7086.5|7071.5|7086.9|7071.9|7085.9|7070.9|2
1733497710000|2024-12-06 15:08:30|7086.1|7071.1|7090.8|7075.8|7090.8|7075.8|7086.1|7071.1|59
1733497720000|2024-12-06 15:08:40|7090.4|7075.4|7089|7074|7090.9|7075.9|7089|7074|1
1733497730000|2024-12-06 15:08:50|7089.8|7074.8|7089.9|7074.9|7089.9|7074.9|7089.8|7074.8|0
1733497740000|2024-12-06 15:09:00|7089.4|7074.4|7090|7075|7090|7075|7088.9|7073.9|12
1733497750000|2024-12-06 15:09:10|7089.1|7074.1|7089|7074|7089.4|7074.4|7089|7074|0
1733497760000|2024-12-06 15:09:20|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|4
1733497770000|2024-12-06 15:09:30|7085.8|7070.8|7084.8|7069.8|7085.8|7070.8|7084|7069|13
1733497780000|2024-12-06 15:09:40|7082.8|7067.8|7083.1|7068.1|7083.2|7068.2|7082.7|7067.7|7
1733497790000|2024-12-06 15:09:50|7082.8|7067.8|7083.1|7068.1|7083.1|7068.1|7082.8|7067.8|1
1733497800000|2024-12-06 15:10:00|7082.7|7067.7|7082.3|7067.3|7083.1|7068.1|7080.9|7065.9|2
1733497810000|2024-12-06 15:10:10|7081.9|7066.9|7081.3|7066.3|7082.3|7067.3|7081|7066|15
1733497820000|2024-12-06 15:10:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|1
1733497830000|2024-12-06 15:10:30|||||||||1
1733497840000|2024-12-06 15:10:40|||||||||1
1733497860000|2024-12-06 15:11:00|7081.9|7066.9|7081.9|7066.9|7082.3|7067.3|7081.9|7066.9|7
1733497870000|2024-12-06 15:11:10|7081.5|7066.5|7081.9|7066.9|7081.9|7066.9|7081.5|7066.5|0
1733497880000|2024-12-06 15:11:20|||||||||1
1733497890000|2024-12-06 15:11:30|||||||||2
1733497910000|2024-12-06 15:11:50|7081.5|7066.5|7081.9|7066.9|7081.9|7066.9|7081.5|7066.5|0
1733497920000|2024-12-06 15:12:00|||||||||2
1733497930000|2024-12-06 15:12:10|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|7081.5|7066.5|3
1733497940000|2024-12-06 15:12:20|||||||||1
1733497950000|2024-12-06 15:12:30|7081|7066|7081.4|7066.4|7081.4|7066.4|7081|7066|1
1733497960000|2024-12-06 15:12:40|7081|7066|7080.5|7065.5|7081|7066|7080.5|7065.5|1
1733497970000|2024-12-06 15:12:50|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1733497980000|2024-12-06 15:13:00|7078.5|7063.5|7080.4|7065.4|7080.4|7065.4|7078.5|7063.5|7
1733497990000|2024-12-06 15:13:10|7080.3|7065.3|7080|7065|7080.4|7065.4|7079.9|7064.9|3
1733498000000|2024-12-06 15:13:20|7080.4|7065.4|7080|7065|7080.4|7065.4|7080|7065|0
1733498010000|2024-12-06 15:13:30|7080.4|7065.4|7079.1|7064.1|7080.4|7065.4|7079.1|7064.1|13
1733498050000|2024-12-06 15:14:10|7078|7063|7078|7063|7078|7063|7077.6|7062.6|1
1733498070000|2024-12-06 15:14:30|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|2
1733498080000|2024-12-06 15:14:40|7077.4|7062.4|7076.5|7061.5|7077.4|7062.4|7075.7|7060.7|7
1733498090000|2024-12-06 15:14:50|7076.1|7061.1|7076.5|7061.5|7076.5|7061.5|7076.1|7061.1|1
1733498100000|2024-12-06 15:15:00|7076|7061|7075.6|7060.6|7076|7061|7075.6|7060.6|1
1733498110000|2024-12-06 15:15:10|7076|7061|7075.7|7060.7|7076.1|7061.1|7075.7|7060.7|1
1733498120000|2024-12-06 15:15:20|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|1
1733498130000|2024-12-06 15:15:30|7077.9|7062.9|7079.5|7064.5|7079.5|7064.5|7077.9|7062.9|20
1733498140000|2024-12-06 15:15:40|7078.9|7063.9|7077.9|7062.9|7078.9|7063.9|7077.4|7062.4|1
1733498150000|2024-12-06 15:15:50|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7077.9|7062.9|0
1733498160000|2024-12-06 15:16:00|7077.9|7062.9|7077.4|7062.4|7078.3|7063.3|7077.4|7062.4|1
1733498190000|2024-12-06 15:16:30|7077.6|7062.6|7077.9|7062.9|7078.8|7063.8|7077.6|7062.6|4
1733498200000|2024-12-06 15:16:40|7077.5|7062.5|7077.8|7062.8|7077.8|7062.8|7077.4|7062.4|1
1733498210000|2024-12-06 15:16:50|7078.4|7063.4|7078.8|7063.8|7078.8|7063.8|7078.4|7063.4|1
1733498220000|2024-12-06 15:17:00|7078.9|7063.9|7079.8|7064.8|7079.8|7064.8|7078.9|7063.9|1
1733498230000|2024-12-06 15:17:10|7080.3|7065.3|7079.3|7064.3|7080.3|7065.3|7079.3|7064.3|1
1733498250000|2024-12-06 15:17:30|7079.7|7064.7|7079.4|7064.4|7079.7|7064.7|7079.4|7064.4|0
1733498260000|2024-12-06 15:17:40|7079.8|7064.8|7079.4|7064.4|7079.8|7064.8|7079.4|7064.4|0
1733498270000|2024-12-06 15:17:50|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1733498280000|2024-12-06 15:18:00|7080.2|7065.2|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|1
1733498290000|2024-12-06 15:18:10|7080.4|7065.4|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|1
1733498300000|2024-12-06 15:18:20|7082.3|7067.3|7083.1|7068.1|7083.6|7068.6|7082.3|7067.3|21
1733498310000|2024-12-06 15:18:30|7083|7068|7081.8|7066.8|7083|7068|7081.7|7066.7|10
1733498330000|2024-12-06 15:18:50|7081.2|7066.2|7080.2|7065.2|7081.2|7066.2|7080.2|7065.2|4
1733498340000|2024-12-06 15:19:00|7081.3|7066.3|7081.3|7066.3|7081.7|7066.7|7081.3|7066.3|3
1733498350000|2024-12-06 15:19:10|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1733498360000|2024-12-06 15:19:20|7080.8|7065.8|7081.7|7066.7|7081.7|7066.7|7080.8|7065.8|0
1733498380000|2024-12-06 15:19:40|7081.8|7066.8|7082.6|7067.6|7082.6|7067.6|7081.8|7066.8|1
1733498400000|2024-12-06 15:20:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1733498410000|2024-12-06 15:20:10|7081.6|7066.6|7081.7|7066.7|7081.7|7066.7|7081.6|7066.6|1
1733498420000|2024-12-06 15:20:20|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|0
1733498450000|2024-12-06 15:20:50|||||||||2
1733498460000|2024-12-06 15:21:00|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|0
1733498470000|2024-12-06 15:21:10|7080.5|7065.5|7078.7|7063.7|7080.5|7065.5|7078.7|7063.7|1
1733498480000|2024-12-06 15:21:20|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|7078.3|7063.3|0
1733498500000|2024-12-06 15:21:40|7077.8|7062.8|7078.3|7063.3|7078.3|7063.3|7077.8|7062.8|1
1733498520000|2024-12-06 15:22:00|7078.4|7063.4|7079.2|7064.2|7079.2|7064.2|7078.2|7063.2|5
1733498530000|2024-12-06 15:22:10|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1733498540000|2024-12-06 15:22:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|8
1733498550000|2024-12-06 15:22:30|7078.7|7063.7|7078.9|7063.9|7079.7|7064.7|7078.7|7063.7|6
1733498560000|2024-12-06 15:22:40|7079.6|7064.6|7078.8|7063.8|7079.6|7064.6|7078.8|7063.8|26
1733498570000|2024-12-06 15:22:50|7078.9|7063.9|7078.8|7063.8|7078.9|7063.9|7078.8|7063.8|26
1733498600000|2024-12-06 15:23:20|7078.4|7063.4|7079.4|7064.4|7079.8|7064.8|7078.4|7063.4|6
1733498610000|2024-12-06 15:23:30|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1733498630000|2024-12-06 15:23:50|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1733498640000|2024-12-06 15:24:00|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|0
1733498680000|2024-12-06 15:24:40|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|2
1733498690000|2024-12-06 15:24:50|7079.7|7064.7|7081.3|7066.3|7081.3|7066.3|7079.7|7064.7|3
1733498710000|2024-12-06 15:25:10|7080.4|7065.4|7079.4|7064.4|7080.4|7065.4|7079.4|7064.4|10
1733498720000|2024-12-06 15:25:20|7079|7064|7079.4|7064.4|7079.4|7064.4|7079|7064|5
1733498730000|2024-12-06 15:25:30|7079|7064|7081.4|7066.4|7081.4|7066.4|7078.6|7063.6|5
1733498740000|2024-12-06 15:25:40|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|11
1733498750000|2024-12-06 15:25:50|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|7082.3|7067.3|0
1733498770000|2024-12-06 15:26:10|||||||||1
1733498780000|2024-12-06 15:26:20|7081.9|7066.9|7082.3|7067.3|7082.3|7067.3|7081.9|7066.9|0
1733498800000|2024-12-06 15:26:40|7081|7066|7081.8|7066.8|7082.3|7067.3|7080.5|7065.5|5
1733498810000|2024-12-06 15:26:50|||||||||2
1733498820000|2024-12-06 15:27:00|7081.4|7066.4|7081.8|7066.8|7081.8|7066.8|7081.4|7066.4|2
1733498830000|2024-12-06 15:27:10|7081.7|7066.7|7081.8|7066.8|7081.8|7066.8|7080.9|7065.9|1
1733498840000|2024-12-06 15:27:20|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733498850000|2024-12-06 15:27:30|7081.5|7066.5|7082.3|7067.3|7082.3|7067.3|7081.5|7066.5|6
1733498860000|2024-12-06 15:27:40|||||||||1
1733498880000|2024-12-06 15:28:00|||||||||2
1733498890000|2024-12-06 15:28:10|||||||||1
1733498900000|2024-12-06 15:28:20|7081.4|7066.4|7082.3|7067.3|7082.3|7067.3|7081.4|7066.4|2
1733498910000|2024-12-06 15:28:30|7084.4|7069.4|7083.9|7068.9|7084.4|7069.4|7083.9|7068.9|10
1733498920000|2024-12-06 15:28:40|7084.9|7069.9|7085.9|7070.9|7085.9|7070.9|7084.9|7069.9|9
1733498930000|2024-12-06 15:28:50|7085.3|7070.3|7084.9|7069.9|7085.3|7070.3|7084.9|7069.9|1
1733498940000|2024-12-06 15:29:00|7084.3|7069.3|7082.9|7067.9|7084.3|7069.3|7081.9|7066.9|27
1733498950000|2024-12-06 15:29:10|7082.7|7067.7|7081.5|7066.5|7082.7|7067.7|7081.5|7066.5|2
1733498960000|2024-12-06 15:29:20|7080.8|7065.8|7081.4|7066.4|7081.4|7066.4|7080.8|7065.8|3
1733498970000|2024-12-06 15:29:30|7081.3|7066.3|7080.5|7065.5|7081.3|7066.3|7080.5|7065.5|0
1733498980000|2024-12-06 15:29:40|7080.3|7065.3|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|2
1733498990000|2024-12-06 15:29:50|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7080.9|7065.9|2
1733499000000|2024-12-06 15:30:00|7080.6|7065.6|7077|7062|7080.6|7065.6|7076.5|7061.5|20
1733499010000|2024-12-06 15:30:10|7076.5|7061.5|7076|7061|7076.9|7061.9|7075.9|7060.9|6
1733499020000|2024-12-06 15:30:20|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|1
1733499050000|2024-12-06 15:30:50|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|4
1733499060000|2024-12-06 15:31:00|7075.7|7060.7|7075.1|7060.1|7075.9|7060.9|7074.9|7059.9|36
1733499070000|2024-12-06 15:31:10|7075|7060|7075|7060|7075|7060|7075|7060|9
1733499090000|2024-12-06 15:31:30|7074.9|7059.9|7072|7057|7074.9|7059.9|7070|7055|125
1733499100000|2024-12-06 15:31:40|7071.9|7056.9|7071.5|7056.5|7072.1|7057.1|7071.5|7056.5|8
1733499110000|2024-12-06 15:31:50|7071.3|7056.3|7071.4|7056.4|7071.4|7056.4|7070.9|7055.9|11
1733499120000|2024-12-06 15:32:00|7071.8|7056.8|7071.4|7056.4|7071.8|7056.8|7071.4|7056.4|1
1733499130000|2024-12-06 15:32:10|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|17
1733499140000|2024-12-06 15:32:20|7073|7058|7073.4|7058.4|7073.4|7058.4|7073|7058|4
1733499150000|2024-12-06 15:32:30|7073.8|7058.8|7073.5|7058.5|7073.9|7058.9|7073.5|7058.5|2
1733499160000|2024-12-06 15:32:40|7075.4|7060.4|7074.9|7059.9|7075.4|7060.4|7074.9|7059.9|18
1733499170000|2024-12-06 15:32:50|||||||||4
1733499180000|2024-12-06 15:33:00|||||||||10
1733499190000|2024-12-06 15:33:10|7072.4|7057.4|7071.5|7056.5|7072.4|7057.4|7071|7056|8
1733499200000|2024-12-06 15:33:20|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|4
1733499210000|2024-12-06 15:33:30|7072.5|7057.5|7073|7058|7073.3|7058.3|7072.5|7057.5|2
1733499220000|2024-12-06 15:33:40|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|7073.4|7058.4|0
1733499230000|2024-12-06 15:33:50|||||||||2
1733499240000|2024-12-06 15:34:00|7072.9|7057.9|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|5
1733499250000|2024-12-06 15:34:10|7072.5|7057.5|7072.4|7057.4|7072.9|7057.9|7072.4|7057.4|5
1733499260000|2024-12-06 15:34:20|7072.8|7057.8|7072.9|7057.9|7072.9|7057.9|7072.8|7057.8|0
1733499280000|2024-12-06 15:34:40|7072.5|7057.5|7071.5|7056.5|7072.5|7057.5|7071.5|7056.5|1
1733499290000|2024-12-06 15:34:50|7071.6|7056.6|7072.9|7057.9|7072.9|7057.9|7071.6|7056.6|2
1733499300000|2024-12-06 15:35:00|7072.8|7057.8|7071.9|7056.9|7072.8|7057.8|7071.9|7056.9|2
1733499310000|2024-12-06 15:35:10|||||||||2
1733499320000|2024-12-06 15:35:20|||||||||1
1733499330000|2024-12-06 15:35:30|7071.5|7056.5|7072.3|7057.3|7072.3|7057.3|7071.4|7056.4|13
1733499340000|2024-12-06 15:35:40|7071.9|7056.9|7072.3|7057.3|7072.3|7057.3|7071.9|7056.9|5
1733499350000|2024-12-06 15:35:50|7071.9|7056.9|7072.3|7057.3|7072.3|7057.3|7071.9|7056.9|1
1733499360000|2024-12-06 15:36:00|7074.2|7059.2|7074.7|7059.7|7074.7|7059.7|7074.2|7059.2|21
1733499370000|2024-12-06 15:36:10|||||||||1
1733499380000|2024-12-06 15:36:20|7074.6|7059.6|7074.7|7059.7|7074.7|7059.7|7074.3|7059.3|2
1733499390000|2024-12-06 15:36:30|||||||||2
1733499400000|2024-12-06 15:36:40|7075.1|7060.1|7079.1|7064.1|7079.1|7064.1|7075.1|7060.1|11
1733499410000|2024-12-06 15:36:50|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1733499420000|2024-12-06 15:37:00|7078.5|7063.5|7077.7|7062.7|7078.5|7063.5|7077.7|7062.7|2
1733499430000|2024-12-06 15:37:10|7076.7|7061.7|7076.3|7061.3|7076.7|7061.7|7076.3|7061.3|6
1733499440000|2024-12-06 15:37:20|7076.2|7061.2|7074.7|7059.7|7076.2|7061.2|7074.7|7059.7|15
1733499450000|2024-12-06 15:37:30|||||||||4
1733499460000|2024-12-06 15:37:40|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|1
1733499470000|2024-12-06 15:37:50|7074.7|7059.7|7073.7|7058.7|7074.7|7059.7|7073.7|7058.7|4
1733499480000|2024-12-06 15:38:00|7073.8|7058.8|7073.7|7058.7|7073.8|7058.8|7073.7|7058.7|36
1733499490000|2024-12-06 15:38:10|7073.8|7058.8|7073.7|7058.7|7073.8|7058.8|7073.7|7058.7|4
1733499500000|2024-12-06 15:38:20|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|2
1733499510000|2024-12-06 15:38:30|||||||||3
1733499520000|2024-12-06 15:38:40|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1733499540000|2024-12-06 15:39:00|7073.8|7058.8|7073.7|7058.7|7073.8|7058.8|7073.7|7058.7|3
1733499550000|2024-12-06 15:39:10|7074.7|7059.7|7073.8|7058.8|7074.7|7059.7|7073.8|7058.8|8
1733499560000|2024-12-06 15:39:20|7073.7|7058.7|7074.6|7059.6|7074.6|7059.6|7073.7|7058.7|6
1733499570000|2024-12-06 15:39:30|7074.7|7059.7|7074.2|7059.2|7074.7|7059.7|7074.2|7059.2|3
1733499590000|2024-12-06 15:39:50|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1733499600000|2024-12-06 15:40:00|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7
1733499610000|2024-12-06 15:40:10|7073.4|7058.4|7070.9|7055.9|7073.4|7058.4|7070.5|7055.5|6
1733499630000|2024-12-06 15:40:30|||||||||1
1733499650000|2024-12-06 15:40:50|7071.8|7056.8|7072.2|7057.2|7072.2|7057.2|7071.8|7056.8|1
1733499660000|2024-12-06 15:41:00|7072.1|7057.1|7071.3|7056.3|7072.1|7057.1|7070.9|7055.9|2
1733499670000|2024-12-06 15:41:10|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|7070.8|7055.8|1
1733499680000|2024-12-06 15:41:20|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|2
1733499700000|2024-12-06 15:41:40|||||||||2
1733499710000|2024-12-06 15:41:50|7069.9|7054.9|7069.9|7054.9|7070|7055|7069.8|7054.8|5
1733499720000|2024-12-06 15:42:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.7|7054.7|23
1733499730000|2024-12-06 15:42:10|||||||||1
1733499740000|2024-12-06 15:42:20|7069.9|7054.9|7069.8|7054.8|7069.9|7054.9|7069.8|7054.8|1
1733499750000|2024-12-06 15:42:30|||||||||2
1733499780000|2024-12-06 15:43:00|7069.7|7054.7|7069.7|7054.7|7069.8|7054.8|7069.7|7054.7|21
1733499790000|2024-12-06 15:43:10|7071.2|7056.2|7069.8|7054.8|7071.2|7056.2|7069.8|7054.8|4
1733499810000|2024-12-06 15:43:30|7069.7|7054.7|7065.9|7050.9|7069.7|7054.7|7064.6|7049.6|13
1733499820000|2024-12-06 15:43:40|7065.5|7050.5|7065.9|7050.9|7065.9|7050.9|7065.5|7050.5|6
1733499850000|2024-12-06 15:44:10|7065.5|7050.5|7064.6|7049.6|7065.5|7050.5|7064.6|7049.6|3
1733499860000|2024-12-06 15:44:20|7064|7049|7064.2|7049.2|7064.2|7049.2|7064|7049|91
1733499870000|2024-12-06 15:44:30|7064.1|7049.1|7064.5|7049.5|7064.5|7049.5|7064|7049|2
1733499900000|2024-12-06 15:45:00|7064.1|7049.1|7065.6|7050.6|7066|7051|7064.1|7049.1|8
1733499910000|2024-12-06 15:45:10|7066|7051|7064.5|7049.5|7066|7051|7064.5|7049.5|1
1733499920000|2024-12-06 15:45:20|7064.9|7049.9|7065.9|7050.9|7065.9|7050.9|7064.9|7049.9|6
1733499930000|2024-12-06 15:45:30|7065.8|7050.8|7065.5|7050.5|7065.9|7050.9|7065.5|7050.5|1
1733499940000|2024-12-06 15:45:40|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.9|7049.9|2
1733499950000|2024-12-06 15:45:50|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|1
1733499960000|2024-12-06 15:46:00|||||||||1
1733499970000|2024-12-06 15:46:10|||||||||2
1733499980000|2024-12-06 15:46:20|||||||||5
1733500000000|2024-12-06 15:46:40|7064.4|7049.4|7063.9|7048.9|7064.5|7049.5|7063.9|7048.9|9
1733500010000|2024-12-06 15:46:50|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|4
1733500020000|2024-12-06 15:47:00|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|1
1733500030000|2024-12-06 15:47:10|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|10
1733500040000|2024-12-06 15:47:20|7063.3|7048.3|7063.9|7048.9|7064.4|7049.4|7063.3|7048.3|8
1733500050000|2024-12-06 15:47:30|||||||||3
1733500060000|2024-12-06 15:47:40|||||||||9
1733500070000|2024-12-06 15:47:50|7064.1|7049.1|7064.4|7049.4|7065.5|7050.5|7064.1|7049.1|3
1733500100000|2024-12-06 15:48:20|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|2
1733500110000|2024-12-06 15:48:30|7064|7049|7064|7049|7064|7049|7064|7049|1
1733500120000|2024-12-06 15:48:40|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1733500130000|2024-12-06 15:48:50|7064.3|7049.3|7065.9|7050.9|7065.9|7050.9|7064.3|7049.3|4
1733500140000|2024-12-06 15:49:00|7066.3|7051.3|7065.9|7050.9|7066.3|7051.3|7065.9|7050.9|1
1733500150000|2024-12-06 15:49:10|7066.3|7051.3|7067.3|7052.3|7068.9|7053.9|7066.3|7051.3|14
1733500160000|2024-12-06 15:49:20|7067.8|7052.8|7067.4|7052.4|7067.8|7052.8|7067.4|7052.4|0
1733500170000|2024-12-06 15:49:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733500180000|2024-12-06 15:49:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1733500190000|2024-12-06 15:49:50|7067.9|7052.9|7067.5|7052.5|7067.9|7052.9|7067.5|7052.5|1
1733500200000|2024-12-06 15:50:00|7067.4|7052.4|7067.9|7052.9|7067.9|7052.9|7067|7052|2
1733500210000|2024-12-06 15:50:10|7067.1|7052.1|7069.2|7054.2|7069.2|7054.2|7067|7052|31
1733500220000|2024-12-06 15:50:20|7069.7|7054.7|7071.8|7056.8|7071.8|7056.8|7069.7|7054.7|7
1733500230000|2024-12-06 15:50:30|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7071.8|7056.8|5
1733500240000|2024-12-06 15:50:40|7073.7|7058.7|7074.2|7059.2|7074.7|7059.7|7073.7|7058.7|12
1733500250000|2024-12-06 15:50:50|7074.4|7059.4|7075.2|7060.2|7075.2|7060.2|7074.4|7059.4|1
1733500260000|2024-12-06 15:51:00|7076.6|7061.6|7078.6|7063.6|7079.1|7064.1|7076.6|7061.6|30
1733500270000|2024-12-06 15:51:10|7078.2|7063.2|7078.7|7063.7|7078.7|7063.7|7078.2|7063.2|1
1733500280000|2024-12-06 15:51:20|7079.5|7064.5|7080.1|7065.1|7080.1|7065.1|7079.2|7064.2|6
1733500290000|2024-12-06 15:51:30|7080|7065|7081.2|7066.2|7081.2|7066.2|7079.2|7064.2|19
1733500300000|2024-12-06 15:51:40|7080.7|7065.7|7081.2|7066.2|7081.2|7066.2|7080.7|7065.7|0
1733500310000|2024-12-06 15:51:50|7080.7|7065.7|7080.2|7065.2|7080.7|7065.7|7080.2|7065.2|6
1733500320000|2024-12-06 15:52:00|7080|7065|7078.7|7063.7|7080|7065|7078.7|7063.7|2
1733500330000|2024-12-06 15:52:10|7078.8|7063.8|7077.2|7062.2|7078.8|7063.8|7077.2|7062.2|3
1733500340000|2024-12-06 15:52:20|7076.8|7061.8|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|0
1733500350000|2024-12-06 15:52:30|7074.8|7059.8|7073|7058|7074.8|7059.8|7073|7058|22
1733500360000|2024-12-06 15:52:40|7073.4|7058.4|7072.5|7057.5|7073.4|7058.4|7072.5|7057.5|0
1733500380000|2024-12-06 15:53:00|||||||||2
1733500420000|2024-12-06 15:53:40|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|5
1733500430000|2024-12-06 15:53:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1733500440000|2024-12-06 15:54:00|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|7072.4|7057.4|1
1733500450000|2024-12-06 15:54:10|7072.8|7057.8|7072.6|7057.6|7072.8|7057.8|7072.6|7057.6|1
1733500460000|2024-12-06 15:54:20|7072.8|7057.8|7072.8|7057.8|7072.9|7057.9|7072.8|7057.8|3
1733500470000|2024-12-06 15:54:30|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|1
1733500480000|2024-12-06 15:54:40|7071.9|7056.9|7071.9|7056.9|7072.3|7057.3|7071.9|7056.9|1
1733500490000|2024-12-06 15:54:50|7070.9|7055.9|7069.9|7054.9|7070.9|7055.9|7069.9|7054.9|0
1733500500000|2024-12-06 15:55:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7069.8|7054.8|1
1733500520000|2024-12-06 15:55:20|7069.9|7054.9|7071.2|7056.2|7071.2|7056.2|7069.3|7054.3|8
1733500530000|2024-12-06 15:55:30|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1733500540000|2024-12-06 15:55:40|7071.7|7056.7|7072.1|7057.1|7072.1|7057.1|7071.7|7056.7|2
1733500550000|2024-12-06 15:55:50|7072.9|7057.9|7073.4|7058.4|7073.4|7058.4|7072.9|7057.9|2
1733500560000|2024-12-06 15:56:00|7073.3|7058.3|7074.4|7059.4|7074.8|7059.8|7072.9|7057.9|3
1733500570000|2024-12-06 15:56:10|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|1
1733500580000|2024-12-06 15:56:20|7074|7059|7074.3|7059.3|7074.3|7059.3|7074|7059|0
1733500600000|2024-12-06 15:56:40|7074|7059|7074|7059|7074|7059|7074|7059|0
1733500620000|2024-12-06 15:57:00|7073.7|7058.7|7072.8|7057.8|7073.7|7058.7|7072.8|7057.8|3
1733500640000|2024-12-06 15:57:20|7072.2|7057.2|7072|7057|7072.2|7057.2|7072|7057|2
1733500660000|2024-12-06 15:57:40|7071.8|7056.8|7068.8|7053.8|7071.8|7056.8|7068|7053|17
1733500670000|2024-12-06 15:57:50|7068.5|7053.5|7065.8|7050.8|7068.5|7053.5|7065.8|7050.8|6
1733500680000|2024-12-06 15:58:00|7066.3|7051.3|7066.2|7051.2|7066.3|7051.3|7066|7051|7
1733500690000|2024-12-06 15:58:10|7065.7|7050.7|7065.3|7050.3|7065.7|7050.7|7065.3|7050.3|1
1733500710000|2024-12-06 15:58:30|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|2
1733500720000|2024-12-06 15:58:40|7065.6|7050.6|7065.2|7050.2|7065.7|7050.7|7065.2|7050.2|3
1733500730000|2024-12-06 15:58:50|||||||||1
1733500750000|2024-12-06 15:59:10|7066.7|7051.7|7067.1|7052.1|7067.2|7052.2|7066.2|7051.2|9
1733500760000|2024-12-06 15:59:20|7066.9|7051.9|7067.7|7052.7|7068.6|7053.6|7066.7|7051.7|4
1733500770000|2024-12-06 15:59:30|7068.1|7053.1|7067.9|7052.9|7068.2|7053.2|7067.7|7052.7|1
1733500780000|2024-12-06 15:59:40|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1733500790000|2024-12-06 15:59:50|7067.4|7052.4|7065.6|7050.6|7067.4|7052.4|7065.6|7050.6|15
1733500800000|2024-12-06 16:00:00|7065.2|7050.2|7065.6|7050.6|7065.6|7050.6|7065.1|7050.1|7
1733500810000|2024-12-06 16:00:10|7066|7051|7066|7051|7066.5|7051.5|7066|7051|2
1733500830000|2024-12-06 16:00:30|7065|7050|7065|7050|7065|7050|7065|7050|2
1733500840000|2024-12-06 16:00:40|7065.4|7050.4|7066.4|7051.4|7066.4|7051.4|7065.4|7050.4|3
1733500850000|2024-12-06 16:00:50|7066.9|7051.9|7068.2|7053.2|7068.2|7053.2|7066.9|7051.9|9
1733500860000|2024-12-06 16:01:00|7067.9|7052.9|7067.7|7052.7|7068.2|7053.2|7067.2|7052.2|6
1733500870000|2024-12-06 16:01:10|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|3
1733500880000|2024-12-06 16:01:20|7065.7|7050.7|7065.2|7050.2|7065.9|7050.9|7065|7050|6
1733500890000|2024-12-06 16:01:30|7065.3|7050.3|7065.3|7050.3|7065.9|7050.9|7064.9|7049.9|1
1733500900000|2024-12-06 16:01:40|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|0
1733500920000|2024-12-06 16:02:00|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.3|7049.3|6
1733500930000|2024-12-06 16:02:10|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|1
1733500940000|2024-12-06 16:02:20|7064.9|7049.9|7065.3|7050.3|7065.3|7050.3|7064.9|7049.9|2
1733500950000|2024-12-06 16:02:30|7065.4|7050.4|7065.9|7050.9|7065.9|7050.9|7065.4|7050.4|2
1733500960000|2024-12-06 16:02:40|7066.1|7051.1|7065.9|7050.9|7066.1|7051.1|7065.9|7050.9|4
1733500970000|2024-12-06 16:02:50|7066.8|7051.8|7065.9|7050.9|7066.8|7051.8|7065.9|7050.9|4
1733500980000|2024-12-06 16:03:00|7067.4|7052.4|7068.4|7053.4|7069|7054|7066.9|7051.9|5
1733500990000|2024-12-06 16:03:10|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|1
1733501000000|2024-12-06 16:03:20|7067.8|7052.8|7067.3|7052.3|7067.8|7052.8|7067.3|7052.3|2
1733501010000|2024-12-06 16:03:30|7066.8|7051.8|7066.3|7051.3|7066.8|7051.8|7066.3|7051.3|3
1733501030000|2024-12-06 16:03:50|7065.8|7050.8|7066.8|7051.8|7066.8|7051.8|7065.8|7050.8|3
1733501040000|2024-12-06 16:04:00|7066.6|7051.6|7065.8|7050.8|7066.8|7051.8|7065.8|7050.8|4
1733501050000|2024-12-06 16:04:10|7066|7051|7065|7050|7066|7051|7065|7050|3
1733501070000|2024-12-06 16:04:30|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733501080000|2024-12-06 16:04:40|7065.5|7050.5|7066.3|7051.3|7066.3|7051.3|7065.5|7050.5|5
1733501090000|2024-12-06 16:04:50|7065.9|7050.9|7065.5|7050.5|7066.5|7051.5|7065.5|7050.5|1
1733501100000|2024-12-06 16:05:00|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|1
1733501110000|2024-12-06 16:05:10|||||||||1
1733501120000|2024-12-06 16:05:20|||||||||1
1733501130000|2024-12-06 16:05:30|7065|7050|7065|7050|7065.1|7050.1|7065|7050|2
1733501150000|2024-12-06 16:05:50|7064.6|7049.6|7064.2|7049.2|7064.6|7049.6|7064.1|7049.1|7
1733501160000|2024-12-06 16:06:00|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|0
1733501170000|2024-12-06 16:06:10|7064|7049|7064|7049|7064|7049|7064|7049|15
1733501180000|2024-12-06 16:06:20|||||||||5
1733501200000|2024-12-06 16:06:40|||||||||5
1733501210000|2024-12-06 16:06:50|7064.6|7049.6|7064|7049|7064.6|7049.6|7064|7049|21
1733501220000|2024-12-06 16:07:00|||||||||21
1733501240000|2024-12-06 16:07:20|7065.1|7050.1|7065.5|7050.5|7065.5|7050.5|7065.1|7050.1|3
1733501250000|2024-12-06 16:07:30|7065.6|7050.6|7067|7052|7067|7052|7065.6|7050.6|5
1733501280000|2024-12-06 16:08:00|7066|7051|7065.1|7050.1|7066|7051|7065.1|7050.1|2
1733501290000|2024-12-06 16:08:10|7065|7050|7065|7050|7065|7050|7065|7050|0
1733501300000|2024-12-06 16:08:20|7065.9|7050.9|7066.5|7051.5|7066.5|7051.5|7065.9|7050.9|16
1733501310000|2024-12-06 16:08:30|7066.1|7051.1|7066|7051|7066.1|7051.1|7066|7051|0
1733501330000|2024-12-06 16:08:50|7066.5|7051.5|7068.4|7053.4|7068.4|7053.4|7066.5|7051.5|10
1733501340000|2024-12-06 16:09:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733501350000|2024-12-06 16:09:10|7068.4|7053.4|7068.8|7053.8|7068.8|7053.8|7068.4|7053.4|3
1733501370000|2024-12-06 16:09:30|7068.9|7053.9|7066.5|7051.5|7069|7054|7066.5|7051.5|5
1733501380000|2024-12-06 16:09:40|||||||||2
1733501390000|2024-12-06 16:09:50|7066|7051|7065.5|7050.5|7066|7051|7065.5|7050.5|1
1733501410000|2024-12-06 16:10:10|7065|7050|7066|7051|7066|7051|7065|7050|3
1733501420000|2024-12-06 16:10:20|7067|7052|7070|7055|7070.5|7055.5|7067|7052|3
1733501430000|2024-12-06 16:10:30|7068.1|7053.1|7069|7054|7069|7054|7068.1|7053.1|3
1733501440000|2024-12-06 16:10:40|7069.1|7054.1|7070|7055|7070|7055|7069.1|7054.1|1
1733501460000|2024-12-06 16:11:00|7068.6|7053.6|7067|7052|7068.6|7053.6|7067|7052|7
1733501470000|2024-12-06 16:11:10|7067.1|7052.1|7065.5|7050.5|7067.1|7052.1|7065.5|7050.5|7
1733501500000|2024-12-06 16:11:40|7065|7050|7066|7051|7066|7051|7065|7050|2
1733501510000|2024-12-06 16:11:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|15
1733501530000|2024-12-06 16:12:10|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|5
1733501540000|2024-12-06 16:12:20|7064.6|7049.6|7064.5|7049.5|7064.6|7049.6|7064.5|7049.5|21
1733501550000|2024-12-06 16:12:30|7064.1|7049.1|7064.1|7049.1|7064.5|7049.5|7064.1|7049.1|0
1733501560000|2024-12-06 16:12:40|||||||||2
1733501570000|2024-12-06 16:12:50|||||||||15
1733501580000|2024-12-06 16:13:00|||||||||24
1733501590000|2024-12-06 16:13:10|7066.2|7051.2|7065.3|7050.3|7066.2|7051.2|7065.3|7050.3|6
1733501600000|2024-12-06 16:13:20|7064.8|7049.8|7064.7|7049.7|7065.7|7050.7|7064.1|7049.1|3
1733501610000|2024-12-06 16:13:30|7064.2|7049.2|7066.1|7051.1|7066.1|7051.1|7064.1|7049.1|3
1733501620000|2024-12-06 16:13:40|7066.5|7051.5|7065.1|7050.1|7066.6|7051.6|7065.1|7050.1|5
1733501630000|2024-12-06 16:13:50|||||||||1
1733501640000|2024-12-06 16:14:00|7065.7|7050.7|7066.1|7051.1|7066.1|7051.1|7065.7|7050.7|3
1733501650000|2024-12-06 16:14:10|7067|7052|7066.6|7051.6|7067.1|7052.1|7066.5|7051.5|0
1733501660000|2024-12-06 16:14:20|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|3
1733501670000|2024-12-06 16:14:30|7066.6|7051.6|7067.5|7052.5|7067.6|7052.6|7066.6|7051.6|5
1733501700000|2024-12-06 16:15:00|7067.1|7052.1|7064.6|7049.6|7067.1|7052.1|7064.6|7049.6|4
1733501720000|2024-12-06 16:15:20|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|1
1733501730000|2024-12-06 16:15:30|7063.6|7048.6|7063|7048|7063.6|7048.6|7061.1|7046.1|61
1733501740000|2024-12-06 16:15:40|7062.9|7047.9|7061.5|7046.5|7062.9|7047.9|7061.1|7046.1|12
1733501750000|2024-12-06 16:15:50|7062|7047|7062|7047|7062|7047|7062|7047|11
1733501760000|2024-12-06 16:16:00|7061.5|7046.5|7061.5|7046.5|7062|7047|7061.5|7046.5|12
1733501770000|2024-12-06 16:16:10|||||||||4
1733501780000|2024-12-06 16:16:20|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|1
1733501810000|2024-12-06 16:16:50|||||||||3
1733501820000|2024-12-06 16:17:00|||||||||1
1733501860000|2024-12-06 16:17:40|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060|7045|2
1733501870000|2024-12-06 16:17:50|7060|7045|7060|7045|7060|7045|7060|7045|1
1733501880000|2024-12-06 16:18:00|7060.1|7045.1|7061|7046|7061|7046|7060|7045|10
1733501890000|2024-12-06 16:18:10|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|2
1733501900000|2024-12-06 16:18:20|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|8
1733501910000|2024-12-06 16:18:30|||||||||5
1733501920000|2024-12-06 16:18:40|7062|7047|7062|7047|7062|7047|7062|7047|0
1733501930000|2024-12-06 16:18:50|7063.4|7048.4|7062.5|7047.5|7063.4|7048.4|7062.5|7047.5|2
1733501950000|2024-12-06 16:19:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1733501960000|2024-12-06 16:19:20|7062|7047|7062|7047|7062|7047|7062|7047|2
1733501970000|2024-12-06 16:19:30|||||||||4
1733502000000|2024-12-06 16:20:00|||||||||1
1733502020000|2024-12-06 16:20:20|7061.6|7046.6|7060.5|7045.5|7061.6|7046.6|7060|7045|27
1733502060000|2024-12-06 16:21:00|||||||||3
1733502080000|2024-12-06 16:21:20|7062|7047|7063.9|7048.9|7063.9|7048.9|7062|7047|10
1733502090000|2024-12-06 16:21:30|7064.1|7049.1|7064.5|7049.5|7065.4|7050.4|7064|7049|6
1733502110000|2024-12-06 16:21:50|7064|7049|7064|7049|7064|7049|7064|7049|0
1733502120000|2024-12-06 16:22:00|7063.6|7048.6|7062|7047|7063.6|7048.6|7062|7047|7
1733502130000|2024-12-06 16:22:10|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|1
1733502140000|2024-12-06 16:22:20|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|5
1733502150000|2024-12-06 16:22:30|||||||||4
1733502160000|2024-12-06 16:22:40|||||||||1
1733502170000|2024-12-06 16:22:50|7062.1|7047.1|7062.5|7047.5|7062.5|7047.5|7062.1|7047.1|3
1733502180000|2024-12-06 16:23:00|7062.6|7047.6|7061.6|7046.6|7062.6|7047.6|7061.5|7046.5|2
1733502190000|2024-12-06 16:23:10|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1733502200000|2024-12-06 16:23:20|7061.1|7046.1|7060.5|7045.5|7061.1|7046.1|7060.5|7045.5|4
1733502220000|2024-12-06 16:23:40|7060.4|7045.4|7059.9|7044.9|7060.4|7045.4|7059.9|7044.9|16
1733502230000|2024-12-06 16:23:50|7060|7045|7060|7045|7060|7045|7060|7045|3
1733502240000|2024-12-06 16:24:00|||||||||2
1733502250000|2024-12-06 16:24:10|||||||||1
1733502260000|2024-12-06 16:24:20|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060|7045|2
1733502270000|2024-12-06 16:24:30|7060|7045|7060|7045|7060|7045|7060|7045|0
1733502280000|2024-12-06 16:24:40|||||||||14
1733502300000|2024-12-06 16:25:00|||||||||1
1733502310000|2024-12-06 16:25:10|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|15
1733502330000|2024-12-06 16:25:30|7060.5|7045.5|7060.5|7045.5|7060.9|7045.9|7060.5|7045.5|4
1733502340000|2024-12-06 16:25:40|7060.3|7045.3|7060.4|7045.4|7060.8|7045.8|7060.3|7045.3|23
1733502360000|2024-12-06 16:26:00|7060.3|7045.3|7062.3|7047.3|7062.3|7047.3|7060.3|7045.3|15
1733502370000|2024-12-06 16:26:10|7061.9|7046.9|7061.3|7046.3|7061.9|7046.9|7061.3|7046.3|3
1733502390000|2024-12-06 16:26:30|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1733502400000|2024-12-06 16:26:40|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|1
1733502410000|2024-12-06 16:26:50|7061.7|7046.7|7060.3|7045.3|7061.7|7046.7|7060.3|7045.3|2
1733502420000|2024-12-06 16:27:00|7059.8|7044.8|7059.9|7044.9|7060.3|7045.3|7059.8|7044.8|43
1733502430000|2024-12-06 16:27:10|7059.8|7044.8|7057.1|7042.1|7059.8|7044.8|7057.1|7042.1|27
1733502440000|2024-12-06 16:27:20|7056.1|7041.1|7057|7042|7057.5|7042.5|7056.1|7041.1|8
1733502450000|2024-12-06 16:27:30|||||||||2
1733502460000|2024-12-06 16:27:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|4
1733502470000|2024-12-06 16:27:50|||||||||3
1733502480000|2024-12-06 16:28:00|7057|7042|7056.6|7041.6|7057|7042|7056.6|7041.6|4
1733502490000|2024-12-06 16:28:10|7056|7041|7054|7039|7056|7041|7054|7039|119
1733502500000|2024-12-06 16:28:20|7054.1|7039.1|7054|7039|7054.1|7039.1|7054|7039|9
1733502510000|2024-12-06 16:28:30|||||||||2
1733502520000|2024-12-06 16:28:40|7055.5|7040.5|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|27
1733502530000|2024-12-06 16:28:50|7054|7039|7054|7039|7054.5|7039.5|7054|7039|4
1733502540000|2024-12-06 16:29:00|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|8
1733502550000|2024-12-06 16:29:10|7054|7039|7054.4|7039.4|7054.9|7039.9|7054|7039|2
1733502560000|2024-12-06 16:29:20|7053|7038|7053|7038|7053|7038|7053|7038|2
1733502570000|2024-12-06 16:29:30|7052.5|7037.5|7054.6|7039.6|7054.6|7039.6|7052.5|7037.5|15
1733502580000|2024-12-06 16:29:40|7054.5|7039.5|7053.6|7038.6|7054.5|7039.5|7053.6|7038.6|3
1733502590000|2024-12-06 16:29:50|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|3
1733502600000|2024-12-06 16:30:00|7053.1|7038.1|7052.5|7037.5|7053.6|7038.6|7052.5|7037.5|4
1733502610000|2024-12-06 16:30:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1733502620000|2024-12-06 16:30:20|7053|7038|7053|7038|7053|7038|7053|7038|3
1733502630000|2024-12-06 16:30:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|4
1733502660000|2024-12-06 16:31:00|||||||||2
1733502680000|2024-12-06 16:31:20|7053|7038|7052.6|7037.6|7053|7038|7052.6|7037.6|3
1733502690000|2024-12-06 16:31:30|||||||||1
1733502700000|2024-12-06 16:31:40|7053|7038|7053.5|7038.5|7053.5|7038.5|7052.6|7037.6|21
1733502710000|2024-12-06 16:31:50|||||||||2
1733502720000|2024-12-06 16:32:00|||||||||7
1733502730000|2024-12-06 16:32:10|7053.3|7038.3|7052.5|7037.5|7053.3|7038.3|7052.5|7037.5|3
1733502740000|2024-12-06 16:32:20|||||||||1
1733502750000|2024-12-06 16:32:30|||||||||2
1733502770000|2024-12-06 16:32:50|7052.6|7037.6|7053.4|7038.4|7053.4|7038.4|7052.6|7037.6|5
1733502780000|2024-12-06 16:33:00|7053.5|7038.5|7054.1|7039.1|7054.1|7039.1|7053.5|7038.5|5
1733502790000|2024-12-06 16:33:10|7054|7039|7055|7040|7055|7040|7054|7039|1
1733502820000|2024-12-06 16:33:40|7054.8|7039.8|7053.7|7038.7|7054.8|7039.8|7053.7|7038.7|1
1733502830000|2024-12-06 16:33:50|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|1
1733502840000|2024-12-06 16:34:00|7054|7039|7054|7039|7054|7039|7054|7039|2
1733502850000|2024-12-06 16:34:10|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|3
1733502870000|2024-12-06 16:34:30|7053.1|7038.1|7053.5|7038.5|7053.5|7038.5|7053.1|7038.1|2
1733502900000|2024-12-06 16:35:00|7054|7039|7053.5|7038.5|7054|7039|7053.5|7038.5|7
1733502910000|2024-12-06 16:35:10|7053|7038|7052.6|7037.6|7053|7038|7052.6|7037.6|3
1733502930000|2024-12-06 16:35:30|7053|7038|7053|7038|7053|7038|7053|7038|5
1733502940000|2024-12-06 16:35:40|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1733502960000|2024-12-06 16:36:00|7052.4|7037.4|7052.5|7037.5|7052.5|7037.5|7052.4|7037.4|4
1733502970000|2024-12-06 16:36:10|7052|7037|7052.5|7037.5|7052.5|7037.5|7052|7037|4
1733502980000|2024-12-06 16:36:20|||||||||2
1733502990000|2024-12-06 16:36:30|7052.9|7037.9|7052.9|7037.9|7053|7038|7052.9|7037.9|10
1733503000000|2024-12-06 16:36:40|7053|7038|7053|7038|7053.2|7038.2|7053|7038|8
1733503010000|2024-12-06 16:36:50|7052.9|7037.9|7052.5|7037.5|7052.9|7037.9|7052.5|7037.5|3
1733503020000|2024-12-06 16:37:00|7052.9|7037.9|7052.5|7037.5|7052.9|7037.9|7052.5|7037.5|3
1733503030000|2024-12-06 16:37:10|7053|7038|7053.6|7038.6|7054|7039|7052.5|7037.5|11
1733503040000|2024-12-06 16:37:20|7054|7039|7053.6|7038.6|7054|7039|7053.6|7038.6|0
1733503050000|2024-12-06 16:37:30|||||||||2
1733503060000|2024-12-06 16:37:40|7054|7039|7052.2|7037.2|7054|7039|7052.2|7037.2|9
1733503100000|2024-12-06 16:38:20|7052.4|7037.4|7052.4|7037.4|7053.2|7038.2|7052.2|7037.2|20
1733503110000|2024-12-06 16:38:30|7052.2|7037.2|7052.8|7037.8|7054.6|7039.6|7052.2|7037.2|8
1733503120000|2024-12-06 16:38:40|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1733503140000|2024-12-06 16:39:00|7053.1|7038.1|7053.2|7038.2|7053.2|7038.2|7053.1|7038.1|4
1733503150000|2024-12-06 16:39:10|||||||||2
1733503160000|2024-12-06 16:39:20|||||||||2
1733503170000|2024-12-06 16:39:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|2
1733503180000|2024-12-06 16:39:40|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|2
1733503190000|2024-12-06 16:39:50|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|42
1733503200000|2024-12-06 16:40:00|7052.2|7037.2|7052.6|7037.6|7052.7|7037.7|7052.2|7037.2|37
1733503210000|2024-12-06 16:40:10|7051.2|7036.2|7052.2|7037.2|7052.2|7037.2|7051.2|7036.2|3
1733503220000|2024-12-06 16:40:20|7052.7|7037.7|7053.5|7038.5|7053.5|7038.5|7052.7|7037.7|14
1733503230000|2024-12-06 16:40:30|7053.1|7038.1|7053.5|7038.5|7053.5|7038.5|7053.1|7038.1|6
1733503240000|2024-12-06 16:40:40|7053.1|7038.1|7053.5|7038.5|7053.5|7038.5|7053.1|7038.1|8
1733503250000|2024-12-06 16:40:50|7053.1|7038.1|7052.6|7037.6|7053.1|7038.1|7052.6|7037.6|13
1733503260000|2024-12-06 16:41:00|7052.7|7037.7|7052.6|7037.6|7052.7|7037.7|7052.2|7037.2|3
1733503270000|2024-12-06 16:41:10|7052.7|7037.7|7052.8|7037.8|7052.8|7037.8|7052.4|7037.4|28
1733503280000|2024-12-06 16:41:20|7052.4|7037.4|7051.4|7036.4|7052.8|7037.8|7051.4|7036.4|2
1733503290000|2024-12-06 16:41:30|7051.3|7036.3|7051.2|7036.2|7051.4|7036.4|7051.2|7036.2|8
1733503300000|2024-12-06 16:41:40|||||||||1
1733503310000|2024-12-06 16:41:50|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|2
1733503320000|2024-12-06 16:42:00|7050.7|7035.7|7051.2|7036.2|7051.2|7036.2|7050.7|7035.7|17
1733503330000|2024-12-06 16:42:10|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|1
1733503340000|2024-12-06 16:42:20|7050.8|7035.8|7050.8|7035.8|7051.2|7036.2|7050.8|7035.8|1
1733503350000|2024-12-06 16:42:30|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7050.8|7035.8|7
1733503360000|2024-12-06 16:42:40|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|11
1733503380000|2024-12-06 16:43:00|7051.2|7036.2|7051.2|7036.2|7051.6|7036.6|7050.8|7035.8|41
1733503390000|2024-12-06 16:43:10|7051.1|7036.1|7050.7|7035.7|7051.1|7036.1|7050.7|7035.7|1
1733503400000|2024-12-06 16:43:20|||||||||1
1733503410000|2024-12-06 16:43:30|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7050.7|7035.7|14
1733503420000|2024-12-06 16:43:40|7052|7037|7051.6|7036.6|7052.1|7037.1|7051.6|7036.6|2
1733503430000|2024-12-06 16:43:50|7052|7037|7051.6|7036.6|7052|7037|7051.6|7036.6|2
1733503440000|2024-12-06 16:44:00|7053|7038|7052.6|7037.6|7053|7038|7052.6|7037.6|4
1733503450000|2024-12-06 16:44:10|7052|7037|7052|7037|7052|7037|7052|7037|0
1733503460000|2024-12-06 16:44:20|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|1
1733503470000|2024-12-06 16:44:30|7051.2|7036.2|7051.1|7036.1|7051.2|7036.2|7051.1|7036.1|0
1733503480000|2024-12-06 16:44:40|||||||||5
1733503500000|2024-12-06 16:45:00|||||||||1
1733503510000|2024-12-06 16:45:10|||||||||1
1733503520000|2024-12-06 16:45:20|||||||||6
1733503530000|2024-12-06 16:45:30|7051|7036|7051|7036|7051|7036|7051|7036|9
1733503540000|2024-12-06 16:45:40|7051.1|7036.1|7051|7036|7051.1|7036.1|7051|7036|8
1733503550000|2024-12-06 16:45:50|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|3
1733503560000|2024-12-06 16:46:00|||||||||1
1733503580000|2024-12-06 16:46:20|7051.1|7036.1|7050.6|7035.6|7051.1|7036.1|7050.6|7035.6|2
1733503590000|2024-12-06 16:46:30|||||||||7
1733503610000|2024-12-06 16:46:50|||||||||1
1733503620000|2024-12-06 16:47:00|||||||||1
1733503640000|2024-12-06 16:47:20|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|1
1733503650000|2024-12-06 16:47:30|7050|7035|7050.5|7035.5|7050.5|7035.5|7050|7035|28
1733503660000|2024-12-06 16:47:40|7050|7035|7050|7035|7050|7035|7050|7035|1
1733503670000|2024-12-06 16:47:50|||||||||8
1733503680000|2024-12-06 16:48:00|||||||||2
1733503690000|2024-12-06 16:48:10|||||||||3
1733503700000|2024-12-06 16:48:20|||||||||2
1733503710000|2024-12-06 16:48:30|||||||||2
1733503720000|2024-12-06 16:48:40|7049|7034|7049|7034|7049|7034|7049|7034|5
1733503730000|2024-12-06 16:48:50|7046|7031|7046.6|7031.6|7046.6|7031.6|7045|7030|17
1733503740000|2024-12-06 16:49:00|7046.5|7031.5|7047.1|7032.1|7047.3|7032.3|7046.1|7031.1|17
1733503750000|2024-12-06 16:49:10|7045.7|7030.7|7045.6|7030.6|7046.7|7031.7|7045.6|7030.6|9
1733503760000|2024-12-06 16:49:20|7045.1|7030.1|7045.1|7030.1|7045.9|7030.9|7045.1|7030.1|10
1733503770000|2024-12-06 16:49:30|7048|7033|7046.6|7031.6|7048|7033|7045.5|7030.5|19
1733503780000|2024-12-06 16:49:40|7047|7032|7048|7033|7048|7033|7047|7032|1
1733503790000|2024-12-06 16:49:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048|7033|4
1733503800000|2024-12-06 16:50:00|7049|7034|7048.6|7033.6|7049|7034|7048.6|7033.6|7
1733503810000|2024-12-06 16:50:10|7048|7033|7048|7033|7048|7033|7048|7033|0
1733503840000|2024-12-06 16:50:40|||||||||1
1733503850000|2024-12-06 16:50:50|7047.6|7032.6|7047.1|7032.1|7047.6|7032.6|7047.1|7032.1|28
1733503860000|2024-12-06 16:51:00|7047.9|7032.9|7047.6|7032.6|7048|7033|7047.6|7032.6|4
1733503880000|2024-12-06 16:51:20|||||||||1
1733503890000|2024-12-06 16:51:30|7050.5|7035.5|7049.5|7034.5|7050.5|7035.5|7049.1|7034.1|3
1733503920000|2024-12-06 16:52:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|2
1733503930000|2024-12-06 16:52:10|7049|7034|7049.4|7034.4|7049.4|7034.4|7049|7034|9
1733503940000|2024-12-06 16:52:20|7049|7034|7049|7034|7049|7034|7049|7034|0
1733503950000|2024-12-06 16:52:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1733503960000|2024-12-06 16:52:40|7051.3|7036.3|7050.8|7035.8|7051.3|7036.3|7050.8|7035.8|3
1733503970000|2024-12-06 16:52:50|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|20
1733503980000|2024-12-06 16:53:00|7051|7036|7053.5|7038.5|7053.5|7038.5|7051|7036|43
1733503990000|2024-12-06 16:53:10|7053|7038|7052.7|7037.7|7053|7038|7052.2|7037.2|1
1733504000000|2024-12-06 16:53:20|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.3|7038.3|9
1733504010000|2024-12-06 16:53:30|7053.8|7038.8|7053.8|7038.8|7054.2|7039.2|7053.8|7038.8|5
1733504040000|2024-12-06 16:54:00|7053.3|7038.3|7053.8|7038.8|7054.1|7039.1|7053.3|7038.3|5
1733504050000|2024-12-06 16:54:10|7053.4|7038.4|7052.8|7037.8|7053.8|7038.8|7052.8|7037.8|3
1733504060000|2024-12-06 16:54:20|7052.3|7037.3|7051.9|7036.9|7052.3|7037.3|7051.8|7036.8|1
1733504070000|2024-12-06 16:54:30|7051.8|7036.8|7051.8|7036.8|7052.2|7037.2|7051.3|7036.3|6
1733504090000|2024-12-06 16:54:50|7051.2|7036.2|7050.2|7035.2|7051.2|7036.2|7050.2|7035.2|2
1733504100000|2024-12-06 16:55:00|||||||||1
1733504110000|2024-12-06 16:55:10|||||||||1
1733504130000|2024-12-06 16:55:30|||||||||1
1733504150000|2024-12-06 16:55:50|7049|7034|7048.2|7033.2|7049|7034|7048.2|7033.2|9
1733504170000|2024-12-06 16:56:10|7048.1|7033.1|7049.1|7034.1|7049.5|7034.5|7048.1|7033.1|14
1733504180000|2024-12-06 16:56:20|7048.7|7033.7|7048.3|7033.3|7048.7|7033.7|7048|7033|0
1733504190000|2024-12-06 16:56:30|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|1
1733504210000|2024-12-06 16:56:50|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|21
1733504220000|2024-12-06 16:57:00|||||||||1
1733504240000|2024-12-06 16:57:20|7048.1|7033.1|7048.6|7033.6|7048.6|7033.6|7048.1|7033.1|2
1733504250000|2024-12-06 16:57:30|7049|7034|7049.2|7034.2|7049.6|7034.6|7049|7034|14
1733504260000|2024-12-06 16:57:40|7049.1|7034.1|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|10
1733504270000|2024-12-06 16:57:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|3
1733504280000|2024-12-06 16:58:00|7049.1|7034.1|7049|7034|7049.1|7034.1|7048.6|7033.6|1
1733504290000|2024-12-06 16:58:10|7048.6|7033.6|7048.6|7033.6|7049|7034|7048.6|7033.6|2
1733504310000|2024-12-06 16:58:30|||||||||1
1733504320000|2024-12-06 16:58:40|7049|7034|7049.6|7034.6|7050|7035|7049|7034|16
1733504330000|2024-12-06 16:58:50|7049.7|7034.7|7050|7035|7050|7035|7049.5|7034.5|3
1733504340000|2024-12-06 16:59:00|7050.1|7035.1|7051|7036|7051.4|7036.4|7050.1|7035.1|10
1733504360000|2024-12-06 16:59:20|7050.1|7035.1|7050.1|7035.1|7050.6|7035.6|7050.1|7035.1|8
1733504390000|2024-12-06 16:59:50|7048.6|7033.6|7049.6|7034.6|7049.6|7034.6|7048.6|7033.6|6
1733504400000|2024-12-06 17:00:00|||||||||10
1733504410000|2024-12-06 17:00:10|||||||||2
1733504420000|2024-12-06 17:00:20|7050.1|7035.1|7050.1|7035.1|7050.6|7035.6|7050.1|7035.1|23
1733504430000|2024-12-06 17:00:30|||||||||11
1733504440000|2024-12-06 17:00:40|7050|7035|7050|7035|7050|7035|7050|7035|5
1733504450000|2024-12-06 17:00:50|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|4
1733504460000|2024-12-06 17:01:00|7050|7035|7049.6|7034.6|7050|7035|7049.6|7034.6|2
1733504470000|2024-12-06 17:01:10|7049.9|7034.9|7051.1|7036.1|7051.1|7036.1|7049.9|7034.9|6
1733504480000|2024-12-06 17:01:20|7051.6|7036.6|7051.2|7036.2|7052.6|7037.6|7051.2|7036.2|10
1733504490000|2024-12-06 17:01:30|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1733504500000|2024-12-06 17:01:40|7050.4|7035.4|7050.3|7035.3|7050.8|7035.8|7050.3|7035.3|6
1733504520000|2024-12-06 17:02:00|||||||||3
1733504530000|2024-12-06 17:02:10|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|8
1733504540000|2024-12-06 17:02:20|||||||||2
1733504550000|2024-12-06 17:02:30|||||||||2
1733504560000|2024-12-06 17:02:40|||||||||1
1733504590000|2024-12-06 17:03:10|||||||||4
1733504610000|2024-12-06 17:03:30|7049.7|7034.7|7049.8|7034.8|7049.8|7034.8|7049.7|7034.7|1
1733504620000|2024-12-06 17:03:40|7049.4|7034.4|7049.7|7034.7|7049.7|7034.7|7049.4|7034.4|1
1733504630000|2024-12-06 17:03:50|7049.8|7034.8|7048.4|7033.4|7049.8|7034.8|7048.4|7033.4|36
1733504640000|2024-12-06 17:04:00|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7047.9|7032.9|20
1733504650000|2024-12-06 17:04:10|7048.4|7033.4|7048.4|7033.4|7048.8|7033.8|7047.9|7032.9|3
1733504660000|2024-12-06 17:04:20|||||||||1
1733504670000|2024-12-06 17:04:30|7048.3|7033.3|7047.9|7032.9|7048.3|7033.3|7047.9|7032.9|8
1733504680000|2024-12-06 17:04:40|7047.7|7032.7|7047.8|7032.8|7047.8|7032.8|7046.9|7031.9|3
1733504690000|2024-12-06 17:04:50|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047|7032|21
1733504700000|2024-12-06 17:05:00|7048.3|7033.3|7047.4|7032.4|7048.3|7033.3|7047.4|7032.4|9
1733504710000|2024-12-06 17:05:10|7046.4|7031.4|7047.3|7032.3|7047.3|7032.3|7046.4|7031.4|8
1733504720000|2024-12-06 17:05:20|7047.6|7032.6|7045.4|7030.4|7047.6|7032.6|7045.4|7030.4|16
1733504740000|2024-12-06 17:05:40|||||||||2
1733504760000|2024-12-06 17:06:00|7047.4|7032.4|7047.9|7032.9|7047.9|7032.9|7047.4|7032.4|3
1733504770000|2024-12-06 17:06:10|||||||||1
1733504780000|2024-12-06 17:06:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1733504790000|2024-12-06 17:06:30|7047.5|7032.5|7050.7|7035.7|7050.7|7035.7|7047.5|7032.5|38
1733504800000|2024-12-06 17:06:40|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1733504810000|2024-12-06 17:06:50|7050.9|7035.9|7050.4|7035.4|7050.9|7035.9|7050.4|7035.4|4
1733504820000|2024-12-06 17:07:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|8
1733504830000|2024-12-06 17:07:10|7049.8|7034.8|7049|7034|7049.8|7034.8|7049|7034|21
1733504840000|2024-12-06 17:07:20|7048.5|7033.5|7049|7034|7049|7034|7048.2|7033.2|7
1733504850000|2024-12-06 17:07:30|7048.2|7033.2|7047.6|7032.6|7048.2|7033.2|7047.5|7032.5|6
1733504860000|2024-12-06 17:07:40|7047.5|7032.5|7047.1|7032.1|7047.5|7032.5|7047.1|7032.1|1
1733504870000|2024-12-06 17:07:50|7046.9|7031.9|7047|7032|7047|7032|7046.9|7031.9|8
1733504890000|2024-12-06 17:08:10|7046.1|7031.1|7047|7032|7047|7032|7046.1|7031.1|2
1733504900000|2024-12-06 17:08:20|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|3
1733504910000|2024-12-06 17:08:30|7047.5|7032.5|7047.2|7032.2|7047.6|7032.6|7047.2|7032.2|30
1733504920000|2024-12-06 17:08:40|7046.8|7031.8|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|0
1733504930000|2024-12-06 17:08:50|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|21
1733504940000|2024-12-06 17:09:00|7046.8|7031.8|7046.3|7031.3|7047.2|7032.2|7046.3|7031.3|3
1733504950000|2024-12-06 17:09:10|7046.6|7031.6|7046.2|7031.2|7046.7|7031.7|7045.8|7030.8|5
1733504960000|2024-12-06 17:09:20|||||||||1
1733504970000|2024-12-06 17:09:30|7047|7032|7046.6|7031.6|7047.1|7032.1|7046.6|7031.6|5
1733504980000|2024-12-06 17:09:40|||||||||4
1733504990000|2024-12-06 17:09:50|7046.7|7031.7|7046.6|7031.6|7046.7|7031.7|7046.6|7031.6|6
1733505010000|2024-12-06 17:10:10|7046.8|7031.8|7048.7|7033.7|7048.7|7033.7|7046.8|7031.8|4
1733505020000|2024-12-06 17:10:20|7049.1|7034.1|7050.2|7035.2|7050.2|7035.2|7049.1|7034.1|3
1733505030000|2024-12-06 17:10:30|||||||||1
1733505040000|2024-12-06 17:10:40|||||||||3
1733505050000|2024-12-06 17:10:50|7049.7|7034.7|7049.7|7034.7|7050.1|7035.1|7049.7|7034.7|3
1733505060000|2024-12-06 17:11:00|7048.9|7033.9|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|10
1733505080000|2024-12-06 17:11:20|7047.9|7032.9|7047.7|7032.7|7047.9|7032.9|7047.3|7032.3|3
1733505090000|2024-12-06 17:11:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|12
1733505100000|2024-12-06 17:11:40|7047.7|7032.7|7049.2|7034.2|7049.2|7034.2|7047.7|7032.7|9
1733505110000|2024-12-06 17:11:50|7048.7|7033.7|7049.2|7034.2|7049.2|7034.2|7048.7|7033.7|4
1733505120000|2024-12-06 17:12:00|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1733505130000|2024-12-06 17:12:10|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|0
1733505140000|2024-12-06 17:12:20|7048.3|7033.3|7049.2|7034.2|7049.2|7034.2|7048.3|7033.3|1
1733505150000|2024-12-06 17:12:30|7048.8|7033.8|7048.4|7033.4|7048.8|7033.8|7048.4|7033.4|1
1733505160000|2024-12-06 17:12:40|7047.8|7032.8|7047.4|7032.4|7047.8|7032.8|7047.4|7032.4|1
1733505180000|2024-12-06 17:13:00|7047.8|7032.8|7047.9|7032.9|7048.3|7033.3|7047.4|7032.4|10
1733505190000|2024-12-06 17:13:10|7048.4|7033.4|7047.5|7032.5|7048.5|7033.5|7047.5|7032.5|10
1733505200000|2024-12-06 17:13:20|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|9
1733505210000|2024-12-06 17:13:30|7048.3|7033.3|7047.5|7032.5|7048.3|7033.3|7047.5|7032.5|3
1733505220000|2024-12-06 17:13:40|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1733505230000|2024-12-06 17:13:50|7047.6|7032.6|7048.3|7033.3|7048.3|7033.3|7047.6|7032.6|1
1733505240000|2024-12-06 17:14:00|7048.5|7033.5|7048.5|7033.5|7048.8|7033.8|7048.5|7033.5|1
1733505250000|2024-12-06 17:14:10|7049|7034|7048.5|7033.5|7049|7034|7048.5|7033.5|1
1733505260000|2024-12-06 17:14:20|7048.3|7033.3|7049.3|7034.3|7049.3|7034.3|7047.8|7032.8|4
1733505270000|2024-12-06 17:14:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|6
1733505290000|2024-12-06 17:14:50|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|5
1733505300000|2024-12-06 17:15:00|7048.7|7033.7|7046.5|7031.5|7048.8|7033.8|7046.5|7031.5|12
1733505310000|2024-12-06 17:15:10|7046.8|7031.8|7047.2|7032.2|7047.2|7032.2|7046.8|7031.8|2
1733505320000|2024-12-06 17:15:20|7046.8|7031.8|7046.8|7031.8|7047.2|7032.2|7046.8|7031.8|0
1733505340000|2024-12-06 17:15:40|7046.7|7031.7|7046.2|7031.2|7046.7|7031.7|7045.8|7030.8|3
1733505350000|2024-12-06 17:15:50|||||||||2
1733505370000|2024-12-06 17:16:10|||||||||2
1733505390000|2024-12-06 17:16:30|7045.9|7030.9|7045.9|7030.9|7046.2|7031.2|7045.9|7030.9|3
1733505400000|2024-12-06 17:16:40|||||||||13
1733505410000|2024-12-06 17:16:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|12
1733505420000|2024-12-06 17:17:00|7045.6|7030.6|7045.9|7030.9|7047|7032|7045.6|7030.6|27
1733505430000|2024-12-06 17:17:10|7046.4|7031.4|7045.9|7030.9|7046.4|7031.4|7045.9|7030.9|2
1733505440000|2024-12-06 17:17:20|||||||||1
1733505450000|2024-12-06 17:17:30|||||||||5
1733505460000|2024-12-06 17:17:40|7045.7|7030.7|7045.9|7030.9|7047.4|7032.4|7044.1|7029.1|10
1733505480000|2024-12-06 17:18:00|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|2
1733505490000|2024-12-06 17:18:10|7045.9|7030.9|7045.7|7030.7|7045.9|7030.9|7045.7|7030.7|7
1733505500000|2024-12-06 17:18:20|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|4
1733505510000|2024-12-06 17:18:30|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|4
1733505520000|2024-12-06 17:18:40|7046.4|7031.4|7047.1|7032.1|7047.1|7032.1|7046|7031|7
1733505530000|2024-12-06 17:18:50|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.4|7032.4|0
1733505540000|2024-12-06 17:19:00|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|1
1733505550000|2024-12-06 17:19:10|||||||||1
1733505560000|2024-12-06 17:19:20|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|25
1733505570000|2024-12-06 17:19:30|7049.3|7034.3|7049.6|7034.6|7049.6|7034.6|7049.3|7034.3|3
1733505580000|2024-12-06 17:19:40|7049.3|7034.3|7047.3|7032.3|7049.6|7034.6|7047.3|7032.3|13
1733505590000|2024-12-06 17:19:50|7047.6|7032.6|7047.3|7032.3|7047.6|7032.6|7047.3|7032.3|6
1733505600000|2024-12-06 17:20:00|7046.9|7031.9|7047.1|7032.1|7047.1|7032.1|7046.4|7031.4|4
1733505620000|2024-12-06 17:20:20|7046.8|7031.8|7047|7032|7047|7032|7046.3|7031.3|6
1733505630000|2024-12-06 17:20:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1733505640000|2024-12-06 17:20:40|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.1|7032.1|2
1733505650000|2024-12-06 17:20:50|7048.1|7033.1|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|6
1733505660000|2024-12-06 17:21:00|7048.5|7033.5|7048.1|7033.1|7048.5|7033.5|7048.1|7033.1|1
1733505670000|2024-12-06 17:21:10|7047.8|7032.8|7048.3|7033.3|7048.3|7033.3|7047.8|7032.8|1
1733505690000|2024-12-06 17:21:30|7049|7034|7049.9|7034.9|7049.9|7034.9|7049|7034|45
1733505700000|2024-12-06 17:21:40|7050.8|7035.8|7050|7035|7051|7036|7050|7035|1
1733505710000|2024-12-06 17:21:50|||||||||1
1733505730000|2024-12-06 17:22:10|||||||||2
1733505740000|2024-12-06 17:22:20|||||||||1
1733505770000|2024-12-06 17:22:50|7050.4|7035.4|7050.9|7035.9|7050.9|7035.9|7050.4|7035.4|7
1733505780000|2024-12-06 17:23:00|7051|7036|7051|7036|7051|7036|7051|7036|0
1733505790000|2024-12-06 17:23:10|7050|7035|7050|7035|7050.4|7035.4|7050|7035|24
1733505800000|2024-12-06 17:23:20|7050.4|7035.4|7051|7036|7051|7036|7050.4|7035.4|1
1733505820000|2024-12-06 17:23:40|||||||||2
1733505830000|2024-12-06 17:23:50|7050.8|7035.8|7049.9|7034.9|7050.8|7035.8|7049.9|7034.9|30
1733505840000|2024-12-06 17:24:00|7050|7035|7049.5|7034.5|7050|7035|7049.4|7034.4|11
1733505850000|2024-12-06 17:24:10|7049.4|7034.4|7049.4|7034.4|7049.5|7034.5|7049.4|7034.4|5
1733505870000|2024-12-06 17:24:30|7049.5|7034.5|7050.8|7035.8|7050.8|7035.8|7049.4|7034.4|44
1733505880000|2024-12-06 17:24:40|7051|7036|7051|7036|7051|7036|7051|7036|0
1733505890000|2024-12-06 17:24:50|7050.9|7035.9|7050.1|7035.1|7050.9|7035.9|7050.1|7035.1|1
1733505900000|2024-12-06 17:25:00|7049.7|7034.7|7049.9|7034.9|7050.4|7035.4|7049.6|7034.6|4
1733505910000|2024-12-06 17:25:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|5
1733505920000|2024-12-06 17:25:20|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|1
1733505930000|2024-12-06 17:25:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|3
1733505940000|2024-12-06 17:25:40|7050.4|7035.4|7050.9|7035.9|7051.1|7036.1|7050.4|7035.4|9
1733505950000|2024-12-06 17:25:50|7052.1|7037.1|7052.6|7037.6|7053.1|7038.1|7052.1|7037.1|8
1733505960000|2024-12-06 17:26:00|7052.9|7037.9|7052.2|7037.2|7052.9|7037.9|7052.2|7037.2|2
1733505970000|2024-12-06 17:26:10|7052.6|7037.6|7052.2|7037.2|7052.6|7037.6|7052.2|7037.2|6
1733505980000|2024-12-06 17:26:20|7053.2|7038.2|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|7
1733505990000|2024-12-06 17:26:30|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|0
1733506000000|2024-12-06 17:26:40|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|1
1733506010000|2024-12-06 17:26:50|7050.8|7035.8|7051.2|7036.2|7051.2|7036.2|7050.8|7035.8|1
1733506030000|2024-12-06 17:27:10|7050.7|7035.7|7051.2|7036.2|7051.2|7036.2|7050.7|7035.7|10
1733506040000|2024-12-06 17:27:20|||||||||3
1733506050000|2024-12-06 17:27:30|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1733506060000|2024-12-06 17:27:40|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|2
1733506070000|2024-12-06 17:27:50|||||||||1
1733506080000|2024-12-06 17:28:00|7051.3|7036.3|7050.1|7035.1|7051.3|7036.3|7050.1|7035.1|2
1733506090000|2024-12-06 17:28:10|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049.2|7034.2|3
1733506100000|2024-12-06 17:28:20|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|0
1733506110000|2024-12-06 17:28:30|7048.2|7033.2|7049.1|7034.1|7049.5|7034.5|7047.7|7032.7|11
1733506130000|2024-12-06 17:28:50|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|1
1733506140000|2024-12-06 17:29:00|7048.3|7033.3|7049.2|7034.2|7049.2|7034.2|7048.3|7033.3|8
1733506170000|2024-12-06 17:29:30|7048.8|7033.8|7051.2|7036.2|7051.2|7036.2|7048.2|7033.2|2
1733506180000|2024-12-06 17:29:40|7051.7|7036.7|7055.1|7040.1|7055.1|7040.1|7051.7|7036.7|4
1733506190000|2024-12-06 17:29:50|7054.7|7039.7|7055.1|7040.1|7055.1|7040.1|7054.7|7039.7|10
1733506200000|2024-12-06 17:30:00|7055|7040|7055|7040|7055|7040|7054.5|7039.5|0
1733506210000|2024-12-06 17:30:10|7054.5|7039.5|7054.5|7039.5|7055.5|7040.5|7054.5|7039.5|10
1733506230000|2024-12-06 17:30:30|||||||||6
1733506240000|2024-12-06 17:30:40|||||||||7
1733506250000|2024-12-06 17:30:50|||||||||13
1733506270000|2024-12-06 17:31:10|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|33
1733506300000|2024-12-06 17:31:40|7052|7037|7052|7037|7052|7037|7052|7037|1
1733506310000|2024-12-06 17:31:50|||||||||1
1733506320000|2024-12-06 17:32:00|7052.5|7037.5|7052|7037|7052.5|7037.5|7052|7037|3
1733506330000|2024-12-06 17:32:10|7052.5|7037.5|7054|7039|7054.5|7039.5|7052.1|7037.1|6
1733506340000|2024-12-06 17:32:20|7054.5|7039.5|7053|7038|7054.5|7039.5|7053|7038|2
1733506350000|2024-12-06 17:32:30|||||||||1
1733506360000|2024-12-06 17:32:40|7052.6|7037.6|7052|7037|7053|7038|7051.6|7036.6|2
1733506370000|2024-12-06 17:32:50|||||||||1
1733506380000|2024-12-06 17:33:00|7051|7036|7050.6|7035.6|7051.4|7036.4|7050.5|7035.5|4
1733506390000|2024-12-06 17:33:10|7050.5|7035.5|7051|7036|7051.4|7036.4|7050.5|7035.5|7
1733506420000|2024-12-06 17:33:40|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1733506430000|2024-12-06 17:33:50|7050.6|7035.6|7050.5|7035.5|7051|7036|7050.5|7035.5|33
1733506440000|2024-12-06 17:34:00|7050.6|7035.6|7051|7036|7051|7036|7050.6|7035.6|12
1733506450000|2024-12-06 17:34:10|||||||||1
1733506460000|2024-12-06 17:34:20|7050.5|7035.5|7050.6|7035.6|7051|7036|7050.5|7035.5|2
1733506470000|2024-12-06 17:34:30|7050.5|7035.5|7050.5|7035.5|7051|7036|7050.5|7035.5|1
1733506480000|2024-12-06 17:34:40|||||||||3
1733506490000|2024-12-06 17:34:50|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|3
1733506500000|2024-12-06 17:35:00|7050.5|7035.5|7051.5|7036.5|7051.5|7036.5|7050.5|7035.5|8
1733506510000|2024-12-06 17:35:10|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|7052.5|7037.5|15
1733506520000|2024-12-06 17:35:20|||||||||3
1733506530000|2024-12-06 17:35:30|7053.6|7038.6|7054.4|7039.4|7054.4|7039.4|7053.6|7038.6|8
1733506540000|2024-12-06 17:35:40|7055|7040|7055|7040|7055|7040|7055|7040|0
1733506550000|2024-12-06 17:35:50|7055.1|7040.1|7055|7040|7056.4|7041.4|7055|7040|3
1733506560000|2024-12-06 17:36:00|7054.5|7039.5|7054.9|7039.9|7054.9|7039.9|7054.5|7039.5|1
1733506570000|2024-12-06 17:36:10|7058|7043|7058.4|7043.4|7058.4|7043.4|7058|7043|2
1733506580000|2024-12-06 17:36:20|7058|7043|7058|7043|7058.4|7043.4|7058|7043|0
1733506590000|2024-12-06 17:36:30|7057.6|7042.6|7057.5|7042.5|7057.6|7042.6|7057|7042|1
1733506600000|2024-12-06 17:36:40|7057|7042|7055.6|7040.6|7057|7042|7055.6|7040.6|3
1733506610000|2024-12-06 17:36:50|7055.4|7040.4|7055.1|7040.1|7055.4|7040.4|7055|7040|6
1733506620000|2024-12-06 17:37:00|7055|7040|7056|7041|7056|7041|7054.1|7039.1|44
1733506630000|2024-12-06 17:37:10|7056.4|7041.4|7056|7041|7056.4|7041.4|7056|7041|1
1733506640000|2024-12-06 17:37:20|||||||||5
1733506660000|2024-12-06 17:37:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|2
1733506670000|2024-12-06 17:37:50|7055.4|7040.4|7055|7040|7055.4|7040.4|7054.6|7039.6|3
1733506680000|2024-12-06 17:38:00|7054.5|7039.5|7055|7040|7055.4|7040.4|7054.5|7039.5|1
1733506700000|2024-12-06 17:38:20|||||||||1
1733506720000|2024-12-06 17:38:40|||||||||1
1733506730000|2024-12-06 17:38:50|7055.2|7040.2|7055.1|7040.1|7056|7041|7055.1|7040.1|3
1733506740000|2024-12-06 17:39:00|7055.2|7040.2|7055.6|7040.6|7056|7041|7055.2|7040.2|9
1733506750000|2024-12-06 17:39:10|7055.5|7040.5|7056.6|7041.6|7057|7042|7055.1|7040.1|4
1733506760000|2024-12-06 17:39:20|7056.5|7041.5|7056.1|7041.1|7056.5|7041.5|7056.1|7041.1|1
1733506770000|2024-12-06 17:39:30|7055.6|7040.6|7055.9|7040.9|7056|7041|7055.6|7040.6|2
1733506790000|2024-12-06 17:39:50|||||||||1
1733506800000|2024-12-06 17:40:00|7055.5|7040.5|7055.4|7040.4|7055.5|7040.5|7055.4|7040.4|1
1733506810000|2024-12-06 17:40:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|18
1733506820000|2024-12-06 17:40:20|7054.1|7039.1|7053|7038|7054.1|7039.1|7053|7038|2
1733506830000|2024-12-06 17:40:30|7052.4|7037.4|7052|7037|7052.4|7037.4|7052|7037|4
1733506840000|2024-12-06 17:40:40|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|1
1733506850000|2024-12-06 17:40:50|7052|7037|7052|7037|7052|7037|7052|7037|1
1733506860000|2024-12-06 17:41:00|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|7052.1|7037.1|0
1733506870000|2024-12-06 17:41:10|7052|7037|7050.6|7035.6|7052|7037|7050.6|7035.6|1
1733506880000|2024-12-06 17:41:20|7051|7036|7050.6|7035.6|7051|7036|7050.6|7035.6|4
1733506890000|2024-12-06 17:41:30|||||||||2
1733506900000|2024-12-06 17:41:40|||||||||2
1733506910000|2024-12-06 17:41:50|7050.4|7035.4|7048.5|7033.5|7050.4|7035.4|7048.5|7033.5|17
1733506920000|2024-12-06 17:42:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|4
1733506930000|2024-12-06 17:42:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|1
1733506970000|2024-12-06 17:42:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7047.6|7032.6|7
1733506980000|2024-12-06 17:43:00|||||||||4
1733506990000|2024-12-06 17:43:10|7047.6|7032.6|7047.6|7032.6|7048.5|7033.5|7047.6|7032.6|11
1733507010000|2024-12-06 17:43:30|7046.6|7031.6|7046.6|7031.6|7047.1|7032.1|7046.6|7031.6|6
1733507030000|2024-12-06 17:43:50|||||||||2
1733507040000|2024-12-06 17:44:00|7046.1|7031.1|7045|7030|7046.5|7031.5|7044.5|7029.5|14
1733507050000|2024-12-06 17:44:10|7045.1|7030.1|7046|7031|7046.5|7031.5|7045.1|7030.1|3
1733507060000|2024-12-06 17:44:20|7046.4|7031.4|7046.1|7031.1|7046.5|7031.5|7046|7031|1
1733507080000|2024-12-06 17:44:40|7046|7031|7046|7031|7046|7031|7046|7031|0
1733507090000|2024-12-06 17:44:50|||||||||1
1733507100000|2024-12-06 17:45:00|7045.6|7030.6|7045.5|7030.5|7046.4|7031.4|7045.5|7030.5|4
1733507110000|2024-12-06 17:45:10|7045.1|7030.1|7045.5|7030.5|7045.5|7030.5|7044.6|7029.6|5
1733507120000|2024-12-06 17:45:20|7045.1|7030.1|7044.5|7029.5|7045.1|7030.1|7044.5|7029.5|10
1733507130000|2024-12-06 17:45:30|||||||||1
1733507140000|2024-12-06 17:45:40|||||||||1
1733507150000|2024-12-06 17:45:50|7046|7031|7044.5|7029.5|7046|7031|7044.5|7029.5|4
1733507160000|2024-12-06 17:46:00|7045|7030|7045.8|7030.8|7045.8|7030.8|7045|7030|3
1733507170000|2024-12-06 17:46:10|7046|7031|7046|7031|7046|7031|7046|7031|0
1733507180000|2024-12-06 17:46:20|7046.9|7031.9|7047|7032|7047|7032|7046.9|7031.9|4
1733507190000|2024-12-06 17:46:30|7046.9|7031.9|7046.6|7031.6|7046.9|7031.9|7046.6|7031.6|1
1733507200000|2024-12-06 17:46:40|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|1
1733507210000|2024-12-06 17:46:50|7050|7035|7049.9|7034.9|7050|7035|7049.6|7034.6|3
1733507220000|2024-12-06 17:47:00|7049.4|7034.4|7048.8|7033.8|7049.4|7034.4|7048.5|7033.5|2
1733507230000|2024-12-06 17:47:10|7047.9|7032.9|7049.3|7034.3|7049.3|7034.3|7047.9|7032.9|5
1733507240000|2024-12-06 17:47:20|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|1
1733507260000|2024-12-06 17:47:40|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1733507270000|2024-12-06 17:47:50|7048.4|7033.4|7048|7033|7048.4|7033.4|7048|7033|1
1733507280000|2024-12-06 17:48:00|7047.8|7032.8|7046.9|7031.9|7047.8|7032.8|7046.9|7031.9|2
1733507300000|2024-12-06 17:48:20|7047.3|7032.3|7046.9|7031.9|7047.3|7032.3|7046.9|7031.9|5
1733507320000|2024-12-06 17:48:40|||||||||1
1733507330000|2024-12-06 17:48:50|||||||||1
1733507340000|2024-12-06 17:49:00|7046.4|7031.4|7047.3|7032.3|7047.3|7032.3|7046.4|7031.4|6
1733507350000|2024-12-06 17:49:10|7047.9|7032.9|7048.4|7033.4|7048.4|7033.4|7047.3|7032.3|7
1733507360000|2024-12-06 17:49:20|7048.8|7033.8|7048.3|7033.3|7048.8|7033.8|7047.9|7032.9|2
1733507380000|2024-12-06 17:49:40|||||||||1
1733507390000|2024-12-06 17:49:50|7048.7|7033.7|7047.9|7032.9|7048.7|7033.7|7047.9|7032.9|9
1733507400000|2024-12-06 17:50:00|7048.3|7033.3|7050.7|7035.7|7050.7|7035.7|7048.3|7033.3|4
1733507410000|2024-12-06 17:50:10|7050.9|7035.9|7049.9|7034.9|7050.9|7035.9|7049.9|7034.9|5
1733507420000|2024-12-06 17:50:20|7049.4|7034.4|7049.3|7034.3|7049.4|7034.4|7049.3|7034.3|0
1733507430000|2024-12-06 17:50:30|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|2
1733507440000|2024-12-06 17:50:40|7048.5|7033.5|7047.9|7032.9|7048.5|7033.5|7047.9|7032.9|9
1733507450000|2024-12-06 17:50:50|7047|7032|7046.9|7031.9|7047|7032|7046.9|7031.9|3
1733507460000|2024-12-06 17:51:00|7047.3|7032.3|7045.9|7030.9|7047.3|7032.3|7045.9|7030.9|3
1733507470000|2024-12-06 17:51:10|7046.3|7031.3|7046.8|7031.8|7046.9|7031.9|7046.3|7031.3|3
1733507480000|2024-12-06 17:51:20|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|8
1733507490000|2024-12-06 17:51:30|7045.5|7030.5|7044.9|7029.9|7045.5|7030.5|7044.9|7029.9|8
1733507510000|2024-12-06 17:51:50|7045.3|7030.3|7045.4|7030.4|7045.4|7030.4|7044.9|7029.9|13
1733507520000|2024-12-06 17:52:00|7045.6|7030.6|7046.4|7031.4|7046.4|7031.4|7045.5|7030.5|5
1733507530000|2024-12-06 17:52:10|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|1
1733507540000|2024-12-06 17:52:20|7046.4|7031.4|7045.8|7030.8|7046.4|7031.4|7045.4|7030.4|7
1733507550000|2024-12-06 17:52:30|7046|7031|7045.5|7030.5|7046|7031|7045.5|7030.5|0
1733507560000|2024-12-06 17:52:40|7046|7031|7046|7031|7046|7031|7046|7031|2
1733507570000|2024-12-06 17:52:50|||||||||1
1733507580000|2024-12-06 17:53:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|3
1733507590000|2024-12-06 17:53:10|||||||||4
1733507600000|2024-12-06 17:53:20|||||||||1
1733507610000|2024-12-06 17:53:30|7047|7032|7047.4|7032.4|7047.4|7032.4|7047|7032|3
1733507620000|2024-12-06 17:53:40|||||||||1
1733507630000|2024-12-06 17:53:50|7047|7032|7046|7031|7047|7032|7046|7031|2
1733507640000|2024-12-06 17:54:00|7045.6|7030.6|7045.5|7030.5|7045.6|7030.6|7045.5|7030.5|3
1733507650000|2024-12-06 17:54:10|7046|7031|7046.5|7031.5|7046.5|7031.5|7045.5|7030.5|3
1733507660000|2024-12-06 17:54:20|7046.4|7031.4|7046|7031|7046.4|7031.4|7046|7031|1
1733507680000|2024-12-06 17:54:40|||||||||2
1733507690000|2024-12-06 17:54:50|7046.4|7031.4|7046|7031|7046.4|7031.4|7046|7031|2
1733507700000|2024-12-06 17:55:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|1
1733507710000|2024-12-06 17:55:10|7047|7032|7046.5|7031.5|7047.8|7032.8|7046.5|7031.5|4
1733507720000|2024-12-06 17:55:20|7046.4|7031.4|7046|7031|7046.4|7031.4|7046|7031|3
1733507740000|2024-12-06 17:55:40|||||||||6
1733507750000|2024-12-06 17:55:50|||||||||5
1733507760000|2024-12-06 17:56:00|||||||||5
1733507780000|2024-12-06 17:56:20|||||||||1
1733507790000|2024-12-06 17:56:30|||||||||1
1733507800000|2024-12-06 17:56:40|||||||||1
1733507820000|2024-12-06 17:57:00|7045.5|7030.5|7045.5|7030.5|7046|7031|7045.5|7030.5|10
1733507830000|2024-12-06 17:57:10|||||||||1
1733507840000|2024-12-06 17:57:20|||||||||5
1733507850000|2024-12-06 17:57:30|||||||||2
1733507860000|2024-12-06 17:57:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|1
1733507870000|2024-12-06 17:57:50|||||||||3
1733507880000|2024-12-06 17:58:00|7045.5|7030.5|7046.9|7031.9|7046.9|7031.9|7045.3|7030.3|34
1733507890000|2024-12-06 17:58:10|7047.9|7032.9|7047.4|7032.4|7047.9|7032.9|7047.4|7032.4|1
1733507900000|2024-12-06 17:58:20|7046.4|7031.4|7046.3|7031.3|7046.4|7031.4|7045.9|7030.9|1
1733507910000|2024-12-06 17:58:30|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|2
1733507920000|2024-12-06 17:58:40|7045.4|7030.4|7045.9|7030.9|7045.9|7030.9|7045.4|7030.4|0
1733507930000|2024-12-06 17:58:50|||||||||3
1733507940000|2024-12-06 17:59:00|||||||||2
1733507960000|2024-12-06 17:59:20|||||||||2
1733507970000|2024-12-06 17:59:30|7045.8|7030.8|7045.4|7030.4|7045.8|7030.8|7045.4|7030.4|2
1733507980000|2024-12-06 17:59:40|7045.8|7030.8|7045.4|7030.4|7045.9|7030.9|7045.4|7030.4|4
1733507990000|2024-12-06 17:59:50|||||||||2
1733508000000|2024-12-06 18:00:00|||||||||1
1733508010000|2024-12-06 18:00:10|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7044.9|7029.9|2
1733508020000|2024-12-06 18:00:20|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|2
1733508030000|2024-12-06 18:00:30|7045.3|7030.3|7044.9|7029.9|7045.3|7030.3|7044.9|7029.9|13
1733508040000|2024-12-06 18:00:40|7045.3|7030.3|7046.3|7031.3|7046.3|7031.3|7045.3|7030.3|1
1733508050000|2024-12-06 18:00:50|||||||||2
1733508060000|2024-12-06 18:01:00|7047.3|7032.3|7046.4|7031.4|7047.3|7032.3|7046.4|7031.4|4
1733508070000|2024-12-06 18:01:10|7046.5|7031.5|7046.9|7031.9|7046.9|7031.9|7046.5|7031.5|3
1733508080000|2024-12-06 18:01:20|7046.5|7031.5|7046.9|7031.9|7046.9|7031.9|7046.5|7031.5|6
1733508100000|2024-12-06 18:01:40|7046.5|7031.5|7046.9|7031.9|7046.9|7031.9|7046.5|7031.5|2
1733508110000|2024-12-06 18:01:50|7046.5|7031.5|7046.1|7031.1|7046.5|7031.5|7046.1|7031.1|4
1733508120000|2024-12-06 18:02:00|||||||||2
1733508130000|2024-12-06 18:02:10|7046.5|7031.5|7046.1|7031.1|7046.5|7031.5|7046.1|7031.1|1
1733508140000|2024-12-06 18:02:20|||||||||1
1733508150000|2024-12-06 18:02:30|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|0
1733508160000|2024-12-06 18:02:40|7046.6|7031.6|7046.5|7031.5|7046.6|7031.6|7046.5|7031.5|9
1733508170000|2024-12-06 18:02:50|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7
1733508180000|2024-12-06 18:03:00|||||||||1
1733508190000|2024-12-06 18:03:10|7045.7|7030.7|7045.5|7030.5|7046|7031|7045.5|7030.5|3
1733508200000|2024-12-06 18:03:20|||||||||3
1733508210000|2024-12-06 18:03:30|7045.4|7030.4|7045.5|7030.5|7045.5|7030.5|7045.4|7030.4|1
1733508220000|2024-12-06 18:03:40|||||||||2
1733508230000|2024-12-06 18:03:50|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|2
1733508240000|2024-12-06 18:04:00|7046|7031|7046.4|7031.4|7046.4|7031.4|7046|7031|5
1733508250000|2024-12-06 18:04:10|7046|7031|7046|7031|7046|7031|7046|7031|2
1733508280000|2024-12-06 18:04:40|||||||||5
1733508300000|2024-12-06 18:05:00|7045.6|7030.6|7045.5|7030.5|7046|7031|7045.5|7030.5|12
1733508310000|2024-12-06 18:05:10|||||||||1
1733508320000|2024-12-06 18:05:20|||||||||1
1733508340000|2024-12-06 18:05:40|||||||||1
1733508350000|2024-12-06 18:05:50|||||||||7
1733508360000|2024-12-06 18:06:00|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|3
1733508370000|2024-12-06 18:06:10|7047|7032|7047|7032|7047|7032|7047|7032|0
1733508380000|2024-12-06 18:06:20|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1733508390000|2024-12-06 18:06:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|1
1733508400000|2024-12-06 18:06:40|||||||||4
1733508410000|2024-12-06 18:06:50|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|1
1733508420000|2024-12-06 18:07:00|7047.6|7032.6|7048.1|7033.1|7048.5|7033.5|7047.6|7032.6|2
1733508430000|2024-12-06 18:07:10|7047.3|7032.3|7047.5|7032.5|7048|7033|7047.1|7032.1|8
1733508440000|2024-12-06 18:07:20|7048|7033|7047.6|7032.6|7048|7033|7047.6|7032.6|1
1733508450000|2024-12-06 18:07:30|7047.2|7032.2|7046.6|7031.6|7047.2|7032.2|7046.6|7031.6|0
1733508460000|2024-12-06 18:07:40|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|0
1733508480000|2024-12-06 18:08:00|||||||||1
1733508490000|2024-12-06 18:08:10|||||||||1
1733508510000|2024-12-06 18:08:30|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|1
1733508520000|2024-12-06 18:08:40|||||||||16
1733508530000|2024-12-06 18:08:50|||||||||2
1733508540000|2024-12-06 18:09:00|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|6
1733508550000|2024-12-06 18:09:10|||||||||1
1733508560000|2024-12-06 18:09:20|7046.5|7031.5|7046.1|7031.1|7046.5|7031.5|7046.1|7031.1|3
1733508580000|2024-12-06 18:09:40|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|2
1733508590000|2024-12-06 18:09:50|7046.6|7031.6|7046.5|7031.5|7046.7|7031.7|7046.5|7031.5|6
1733508600000|2024-12-06 18:10:00|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|7046.1|7031.1|6
1733508610000|2024-12-06 18:10:10|||||||||1
1733508620000|2024-12-06 18:10:20|7045.7|7030.7|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|0
1733508630000|2024-12-06 18:10:30|7046.1|7031.1|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|6
1733508640000|2024-12-06 18:10:40|||||||||1
1733508650000|2024-12-06 18:10:50|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1733508670000|2024-12-06 18:11:10|7045.9|7030.9|7045.1|7030.1|7045.9|7030.9|7045.1|7030.1|11
1733508680000|2024-12-06 18:11:20|7045|7030|7045|7030|7045|7030|7045|7030|2
1733508690000|2024-12-06 18:11:30|7044.9|7029.9|7044.5|7029.5|7044.9|7029.9|7044.5|7029.5|13
1733508720000|2024-12-06 18:12:00|7044.6|7029.6|7044.5|7029.5|7044.6|7029.6|7044.5|7029.5|2
1733508750000|2024-12-06 18:12:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|3
1733508760000|2024-12-06 18:12:40|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|0
1733508770000|2024-12-06 18:12:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|1
1733508790000|2024-12-06 18:13:10|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.1|7029.1|5
1733508800000|2024-12-06 18:13:20|||||||||4
1733508830000|2024-12-06 18:13:50|||||||||1
1733508840000|2024-12-06 18:14:00|||||||||1
1733508850000|2024-12-06 18:14:10|||||||||3
1733508860000|2024-12-06 18:14:20|7044.1|7029.1|7044.5|7029.5|7044.5|7029.5|7044.1|7029.1|1
1733508870000|2024-12-06 18:14:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|28
1733508880000|2024-12-06 18:14:40|7043.5|7028.5|7043.5|7028.5|7044.5|7029.5|7043.5|7028.5|6
1733508890000|2024-12-06 18:14:50|7043.6|7028.6|7043.6|7028.6|7044|7029|7043.5|7028.5|11
1733508900000|2024-12-06 18:15:00|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|3
1733508920000|2024-12-06 18:15:20|||||||||7
1733508930000|2024-12-06 18:15:30|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|9
1733508940000|2024-12-06 18:15:40|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1733508950000|2024-12-06 18:15:50|||||||||3
1733508960000|2024-12-06 18:16:00|7042.7|7027.7|7042.6|7027.6|7042.7|7027.7|7042.6|7027.6|7
1733508970000|2024-12-06 18:16:10|7043.1|7028.1|7044.1|7029.1|7044.5|7029.5|7043.1|7028.1|8
1733508980000|2024-12-06 18:16:20|||||||||6
1733508990000|2024-12-06 18:16:30|7044|7029|7043.5|7028.5|7044|7029|7043.5|7028.5|5
1733509000000|2024-12-06 18:16:40|||||||||3
1733509010000|2024-12-06 18:16:50|7043|7028|7043|7028|7043|7028|7043|7028|3
1733509020000|2024-12-06 18:17:00|7042.9|7027.9|7043|7028|7043|7028|7042.5|7027.5|3
1733509040000|2024-12-06 18:17:20|||||||||2
1733509070000|2024-12-06 18:17:50|7042.5|7027.5|7043|7028|7043|7028|7042.5|7027.5|4
1733509080000|2024-12-06 18:18:00|7042.6|7027.6|7042.5|7027.5|7042.6|7027.6|7042.5|7027.5|3
1733509090000|2024-12-06 18:18:10|||||||||1
1733509100000|2024-12-06 18:18:20|||||||||18
1733509120000|2024-12-06 18:18:40|||||||||4
1733509130000|2024-12-06 18:18:50|||||||||3
1733509150000|2024-12-06 18:19:10|||||||||1
1733509160000|2024-12-06 18:19:20|||||||||2
1733509170000|2024-12-06 18:19:30|7042.7|7027.7|7042.5|7027.5|7042.7|7027.7|7042.5|7027.5|2
1733509180000|2024-12-06 18:19:40|||||||||2
1733509190000|2024-12-06 18:19:50|||||||||3
1733509200000|2024-12-06 18:20:00|||||||||5
1733509210000|2024-12-06 18:20:10|7042.7|7027.7|7043.5|7028.5|7043.5|7028.5|7042.7|7027.7|2
1733509220000|2024-12-06 18:20:20|7044|7029|7044|7029|7044|7029|7044|7029|2
1733509230000|2024-12-06 18:20:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733509240000|2024-12-06 18:20:40|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|1
1733509250000|2024-12-06 18:20:50|7043.7|7028.7|7043.6|7028.6|7043.7|7028.7|7043.6|7028.6|4
1733509270000|2024-12-06 18:21:10|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|1
1733509280000|2024-12-06 18:21:20|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|5
1733509290000|2024-12-06 18:21:30|7043.1|7028.1|7043.5|7028.5|7043.5|7028.5|7043.1|7028.1|5
1733509300000|2024-12-06 18:21:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1733509310000|2024-12-06 18:21:50|||||||||2
1733509320000|2024-12-06 18:22:00|7043|7028|7042.6|7027.6|7043|7028|7042.6|7027.6|1
1733509330000|2024-12-06 18:22:10|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|3
1733509340000|2024-12-06 18:22:20|7042.6|7027.6|7042.7|7027.7|7042.7|7027.7|7042.6|7027.6|1
1733509350000|2024-12-06 18:22:30|7042.6|7027.6|7042.7|7027.7|7042.7|7027.7|7042.6|7027.6|1
1733509360000|2024-12-06 18:22:40|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|3
1733509370000|2024-12-06 18:22:50|7043.1|7028.1|7043.1|7028.1|7043.5|7028.5|7043.1|7028.1|8
1733509390000|2024-12-06 18:23:10|7043|7028|7043|7028|7043|7028|7043|7028|1
1733509400000|2024-12-06 18:23:20|7042.5|7027.5|7042.5|7027.5|7042.9|7027.9|7042.5|7027.5|3
1733509410000|2024-12-06 18:23:30|||||||||1
1733509420000|2024-12-06 18:23:40|||||||||2
1733509430000|2024-12-06 18:23:50|7042.6|7027.6|7042.5|7027.5|7042.6|7027.6|7042.5|7027.5|3
1733509440000|2024-12-06 18:24:00|7042.6|7027.6|7043.5|7028.5|7043.5|7028.5|7042.6|7027.6|3
1733509460000|2024-12-06 18:24:20|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|3
1733509470000|2024-12-06 18:24:30|7043|7028|7043|7028|7043|7028|7043|7028|0
1733509480000|2024-12-06 18:24:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|0
1733509490000|2024-12-06 18:24:50|||||||||1
1733509500000|2024-12-06 18:25:00|7043|7028|7043|7028|7043|7028|7043|7028|2
1733509510000|2024-12-06 18:25:10|||||||||1
1733509520000|2024-12-06 18:25:20|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|1
1733509530000|2024-12-06 18:25:30|7043.7|7028.7|7044.5|7029.5|7044.5|7029.5|7043.7|7028.7|3
1733509540000|2024-12-06 18:25:40|7044.7|7029.7|7045.5|7030.5|7045.5|7030.5|7044.7|7029.7|8
1733509550000|2024-12-06 18:25:50|7045.7|7030.7|7046.1|7031.1|7046.1|7031.1|7045.7|7030.7|2
1733509560000|2024-12-06 18:26:00|||||||||1
1733509570000|2024-12-06 18:26:10|7045.5|7030.5|7044.5|7029.5|7045.5|7030.5|7044.5|7029.5|3
1733509590000|2024-12-06 18:26:30|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|10
1733509610000|2024-12-06 18:26:50|7045|7030|7045.1|7030.1|7045.6|7030.6|7045|7030|3
1733509620000|2024-12-06 18:27:00|7045.5|7030.5|7045.1|7030.1|7045.9|7030.9|7045.1|7030.1|1
1733509650000|2024-12-06 18:27:30|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|4
1733509660000|2024-12-06 18:27:40|||||||||1
1733509670000|2024-12-06 18:27:50|||||||||2
1733509680000|2024-12-06 18:28:00|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|4
1733509690000|2024-12-06 18:28:10|7044|7029|7044|7029|7044|7029|7044|7029|0
1733509700000|2024-12-06 18:28:20|||||||||5
1733509710000|2024-12-06 18:28:30|7044.4|7029.4|7044|7029|7044.4|7029.4|7044|7029|0
1733509740000|2024-12-06 18:29:00|||||||||2
1733509760000|2024-12-06 18:29:20|7043.6|7028.6|7047.6|7032.6|7047.6|7032.6|7043.5|7028.5|51
1733509770000|2024-12-06 18:29:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1733509780000|2024-12-06 18:29:40|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|7046.7|7031.7|1
1733509790000|2024-12-06 18:29:50|7045.9|7030.9|7046.7|7031.7|7046.7|7031.7|7045.9|7030.9|5
1733509800000|2024-12-06 18:30:00|7046.2|7031.2|7045.1|7030.1|7046.2|7031.2|7045.1|7030.1|4
1733509810000|2024-12-06 18:30:10|7043.8|7028.8|7044.7|7029.7|7044.7|7029.7|7043.7|7028.7|7
1733509820000|2024-12-06 18:30:20|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|3
1733509830000|2024-12-06 18:30:30|7044.7|7029.7|7045.6|7030.6|7045.7|7030.7|7044.7|7029.7|7
1733509840000|2024-12-06 18:30:40|7045.2|7030.2|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|1
1733509850000|2024-12-06 18:30:50|7044.2|7029.2|7044.6|7029.6|7044.6|7029.6|7044.2|7029.2|0
1733509860000|2024-12-06 18:31:00|7044.7|7029.7|7044.5|7029.5|7044.7|7029.7|7044.1|7029.1|4
1733509870000|2024-12-06 18:31:10|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|9
1733509880000|2024-12-06 18:31:20|||||||||12
1733509890000|2024-12-06 18:31:30|7045|7030|7045.1|7030.1|7045.1|7030.1|7045|7030|0
1733509900000|2024-12-06 18:31:40|||||||||10
1733509910000|2024-12-06 18:31:50|||||||||4
1733509920000|2024-12-06 18:32:00|7044.9|7029.9|7044.2|7029.2|7044.9|7029.9|7043.7|7028.7|3
1733509930000|2024-12-06 18:32:10|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733509940000|2024-12-06 18:32:20|7045.1|7030.1|7044.1|7029.1|7045.1|7030.1|7044.1|7029.1|6
1733509950000|2024-12-06 18:32:30|||||||||3
1733509970000|2024-12-06 18:32:50|7046.2|7031.2|7047.3|7032.3|7047.3|7032.3|7046.2|7031.2|87
1733509980000|2024-12-06 18:33:00|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7047.7|7032.7|34
1733509990000|2024-12-06 18:33:10|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|39
1733510000000|2024-12-06 18:33:20|7048.4|7033.4|7049.8|7034.8|7049.8|7034.8|7048.4|7033.4|38
1733510010000|2024-12-06 18:33:30|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|16
1733510020000|2024-12-06 18:33:40|7049.8|7034.8|7050.7|7035.7|7050.7|7035.7|7049.7|7034.7|2
1733510030000|2024-12-06 18:33:50|7050.2|7035.2|7049.7|7034.7|7050.7|7035.7|7049.7|7034.7|7
1733510040000|2024-12-06 18:34:00|7049.8|7034.8|7053.9|7038.9|7054.3|7039.3|7049.8|7034.8|31
1733510050000|2024-12-06 18:34:10|7053.3|7038.3|7054.4|7039.4|7054.9|7039.9|7053.3|7038.3|38
1733510060000|2024-12-06 18:34:20|7054|7039|7054.3|7039.3|7054.5|7039.5|7053.9|7038.9|7
1733510070000|2024-12-06 18:34:30|||||||||2
1733510090000|2024-12-06 18:34:50|||||||||6
1733510100000|2024-12-06 18:35:00|7053.9|7038.9|7055.3|7040.3|7055.8|7040.8|7052.9|7037.9|6
1733510110000|2024-12-06 18:35:10|7055.4|7040.4|7056.7|7041.7|7057.1|7042.1|7055.4|7040.4|6
1733510120000|2024-12-06 18:35:20|7056.8|7041.8|7057.7|7042.7|7058.1|7043.1|7056.8|7041.8|11
1733510130000|2024-12-06 18:35:30|7058.1|7043.1|7056.1|7041.1|7058.1|7043.1|7055.7|7040.7|2
1733510140000|2024-12-06 18:35:40|7055.7|7040.7|7056.1|7041.1|7056.1|7041.1|7055.7|7040.7|1
1733510150000|2024-12-06 18:35:50|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|3
1733510160000|2024-12-06 18:36:00|7056.1|7041.1|7061|7046|7062.1|7047.1|7056.1|7041.1|89
1733510170000|2024-12-06 18:36:10|7060.7|7045.7|7060.4|7045.4|7060.7|7045.7|7060|7045|6
1733510180000|2024-12-06 18:36:20|7060|7045|7060.4|7045.4|7060.5|7045.5|7059.6|7044.6|6
1733510190000|2024-12-06 18:36:30|7060|7045|7060.4|7045.4|7060.4|7045.4|7060|7045|6
1733510200000|2024-12-06 18:36:40|7060|7045|7060.4|7045.4|7061|7046|7060|7045|7
1733510210000|2024-12-06 18:36:50|7059.1|7044.1|7059.1|7044.1|7059.5|7044.5|7059.1|7044.1|6
1733510220000|2024-12-06 18:37:00|7059.5|7044.5|7058.8|7043.8|7059.5|7044.5|7058.2|7043.2|6
1733510230000|2024-12-06 18:37:10|7059.2|7044.2|7058.9|7043.9|7059.3|7044.3|7057.7|7042.7|60
1733510240000|2024-12-06 18:37:20|7058.8|7043.8|7059.2|7044.2|7059.2|7044.2|7058.4|7043.4|8
1733510250000|2024-12-06 18:37:30|7059.5|7044.5|7059.8|7044.8|7059.9|7044.9|7059.5|7044.5|7
1733510260000|2024-12-06 18:37:40|7059.9|7044.9|7059.5|7044.5|7059.9|7044.9|7059.5|7044.5|5
1733510270000|2024-12-06 18:37:50|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1733510280000|2024-12-06 18:38:00|7060.3|7045.3|7061.5|7046.5|7061.5|7046.5|7059.1|7044.1|40
1733510290000|2024-12-06 18:38:10|7061.4|7046.4|7060.5|7045.5|7061.4|7046.4|7058.9|7043.9|103
1733510300000|2024-12-06 18:38:20|7060.1|7045.1|7057.2|7042.2|7060.1|7045.1|7057.2|7042.2|10
1733510310000|2024-12-06 18:38:30|7057.3|7042.3|7055.7|7040.7|7057.3|7042.3|7055.3|7040.3|67
1733510320000|2024-12-06 18:38:40|7055.3|7040.3|7055.8|7040.8|7056.7|7041.7|7055.3|7040.3|50
1733510330000|2024-12-06 18:38:50|7055.7|7040.7|7057.1|7042.1|7057.1|7042.1|7055.2|7040.2|39
1733510340000|2024-12-06 18:39:00|7057|7042|7057|7042|7057|7042|7057|7042|0
1733510350000|2024-12-06 18:39:10|7057.2|7042.2|7056.6|7041.6|7057.2|7042.2|7056.6|7041.6|7
1733510360000|2024-12-06 18:39:20|7055.4|7040.4|7055.4|7040.4|7055.8|7040.8|7055.4|7040.4|64
1733510370000|2024-12-06 18:39:30|7054.8|7039.8|7055.6|7040.6|7055.6|7040.6|7054.8|7039.8|2
1733510380000|2024-12-06 18:39:40|7055.4|7040.4|7055.4|7040.4|7055.8|7040.8|7055.4|7040.4|0
1733510410000|2024-12-06 18:40:10|7055.5|7040.5|7055.3|7040.3|7055.5|7040.5|7054.9|7039.9|0
1733510420000|2024-12-06 18:40:20|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|4
1733510430000|2024-12-06 18:40:30|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1733510440000|2024-12-06 18:40:40|7054.8|7039.8|7054.4|7039.4|7054.8|7039.8|7054.4|7039.4|5
1733510450000|2024-12-06 18:40:50|7053.9|7038.9|7054.3|7039.3|7054.3|7039.3|7053.9|7038.9|2
1733510460000|2024-12-06 18:41:00|7053.9|7038.9|7054.3|7039.3|7054.3|7039.3|7053.9|7038.9|1
1733510470000|2024-12-06 18:41:10|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|11
1733510480000|2024-12-06 18:41:20|||||||||1
1733510490000|2024-12-06 18:41:30|||||||||1
1733510500000|2024-12-06 18:41:40|7054.5|7039.5|7055.3|7040.3|7055.3|7040.3|7054.5|7039.5|23
1733510510000|2024-12-06 18:41:50|7055.7|7040.7|7055.3|7040.3|7055.8|7040.8|7055.3|7040.3|3
1733510520000|2024-12-06 18:42:00|7055.2|7040.2|7056.1|7041.1|7056.1|7041.1|7055.2|7040.2|21
1733510530000|2024-12-06 18:42:10|7056.5|7041.5|7056.1|7041.1|7056.5|7041.5|7056.1|7041.1|0
1733510540000|2024-12-06 18:42:20|7056|7041|7056|7041|7056|7041|7055.6|7040.6|3
1733510550000|2024-12-06 18:42:30|7056.1|7041.1|7056.5|7041.5|7056.5|7041.5|7056.1|7041.1|8
1733510560000|2024-12-06 18:42:40|7056.6|7041.6|7056.1|7041.1|7056.6|7041.6|7056.1|7041.1|10
1733510570000|2024-12-06 18:42:50|7056.5|7041.5|7056.1|7041.1|7056.5|7041.5|7056.1|7041.1|0
1733510580000|2024-12-06 18:43:00|||||||||4
1733510590000|2024-12-06 18:43:10|||||||||9
1733510600000|2024-12-06 18:43:20|||||||||1
1733510610000|2024-12-06 18:43:30|||||||||5
1733510620000|2024-12-06 18:43:40|||||||||1
1733510630000|2024-12-06 18:43:50|7056.5|7041.5|7057.5|7042.5|7057.5|7042.5|7056.5|7041.5|4
1733510640000|2024-12-06 18:44:00|7058.1|7043.1|7058.1|7043.1|7058.5|7043.5|7058.1|7043.1|2
1733510650000|2024-12-06 18:44:10|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|8
1733510660000|2024-12-06 18:44:20|7058.5|7043.5|7058.1|7043.1|7058.5|7043.5|7057.6|7042.6|28
1733510670000|2024-12-06 18:44:30|7057.6|7042.6|7056.3|7041.3|7058.1|7043.1|7056.3|7041.3|2
1733510680000|2024-12-06 18:44:40|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|3
1733510690000|2024-12-06 18:44:50|7056|7041|7053.5|7038.5|7056|7041|7053.5|7038.5|6
1733510700000|2024-12-06 18:45:00|7052.4|7037.4|7050.4|7035.4|7052.4|7037.4|7050.4|7035.4|15
1733510710000|2024-12-06 18:45:10|7050.2|7035.2|7049|7034|7050.2|7035.2|7049|7034|12
1733510720000|2024-12-06 18:45:20|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049|7034|6
1733510730000|2024-12-06 18:45:30|7049.6|7034.6|7050.4|7035.4|7050.4|7035.4|7049.6|7034.6|5
1733510740000|2024-12-06 18:45:40|7050.3|7035.3|7051.2|7036.2|7051.3|7036.3|7050.3|7035.3|3
1733510750000|2024-12-06 18:45:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|1
1733510760000|2024-12-06 18:46:00|||||||||1
1733510780000|2024-12-06 18:46:20|7051.8|7036.8|7051.7|7036.7|7052.8|7037.8|7051.7|7036.7|4
1733510800000|2024-12-06 18:46:40|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|1
1733510810000|2024-12-06 18:46:50|||||||||1
1733510830000|2024-12-06 18:47:10|||||||||1
1733510840000|2024-12-06 18:47:20|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|2
1733510850000|2024-12-06 18:47:30|7051.7|7036.7|7053.3|7038.3|7053.3|7038.3|7051.7|7036.7|2
1733510860000|2024-12-06 18:47:40|7053.7|7038.7|7053.1|7038.1|7053.8|7038.8|7053.1|7038.1|19
1733510870000|2024-12-06 18:47:50|7052.5|7037.5|7052.1|7037.1|7052.6|7037.6|7052.1|7037.1|2
1733510880000|2024-12-06 18:48:00|7052.5|7037.5|7053|7038|7053|7038|7052.5|7037.5|7
1733510890000|2024-12-06 18:48:10|7052.6|7037.6|7053|7038|7053.5|7038.5|7052.5|7037.5|1
1733510900000|2024-12-06 18:48:20|7052.6|7037.6|7052.5|7037.5|7052.6|7037.6|7052.5|7037.5|1
1733510910000|2024-12-06 18:48:30|7052.9|7037.9|7052.1|7037.1|7052.9|7037.9|7052.1|7037.1|4
1733510930000|2024-12-06 18:48:50|7052.9|7037.9|7053|7038|7054|7039|7052.5|7037.5|15
1733510940000|2024-12-06 18:49:00|7052.5|7037.5|7052.6|7037.6|7052.7|7037.7|7052.5|7037.5|12
1733510950000|2024-12-06 18:49:10|7051.4|7036.4|7051.2|7036.2|7051.4|7036.4|7051.2|7036.2|52
1733510960000|2024-12-06 18:49:20|7050.3|7035.3|7049.8|7034.8|7050.3|7035.3|7049.8|7034.8|1
1733510970000|2024-12-06 18:49:30|7050.2|7035.2|7049.8|7034.8|7050.3|7035.3|7049.8|7034.8|2
1733510980000|2024-12-06 18:49:40|7049.4|7034.4|7049.8|7034.8|7050.3|7035.3|7049.4|7034.4|13
1733510990000|2024-12-06 18:49:50|7050.8|7035.8|7050.3|7035.3|7051.3|7036.3|7050.3|7035.3|3
1733511000000|2024-12-06 18:50:00|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.3|7036.3|1
1733511010000|2024-12-06 18:50:10|7051.3|7036.3|7050.8|7035.8|7051.3|7036.3|7050.8|7035.8|0
1733511020000|2024-12-06 18:50:20|7049.8|7034.8|7049.7|7034.7|7049.8|7034.8|7048.3|7033.3|11
1733511040000|2024-12-06 18:50:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|2
1733511050000|2024-12-06 18:50:50|7049.4|7034.4|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|4
1733511060000|2024-12-06 18:51:00|7049.2|7034.2|7048.7|7033.7|7049.2|7034.2|7048.7|7033.7|7
1733511070000|2024-12-06 18:51:10|7049.1|7034.1|7049.2|7034.2|7050.1|7035.1|7048.7|7033.7|15
1733511080000|2024-12-06 18:51:20|7048.7|7033.7|7049.3|7034.3|7049.7|7034.7|7048.7|7033.7|5
1733511090000|2024-12-06 18:51:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|2
1733511100000|2024-12-06 18:51:40|7048.7|7033.7|7048.8|7033.8|7049.3|7034.3|7048.7|7033.7|7
1733511110000|2024-12-06 18:51:50|7049.2|7034.2|7049.3|7034.3|7049.8|7034.8|7049.2|7034.2|8
1733511120000|2024-12-06 18:52:00|7049.7|7034.7|7049.5|7034.5|7050.7|7035.7|7049.5|7034.5|16
1733511130000|2024-12-06 18:52:10|7049.9|7034.9|7051.4|7036.4|7051.4|7036.4|7049.9|7034.9|4
1733511140000|2024-12-06 18:52:20|7051|7036|7050.5|7035.5|7051|7036|7050.5|7035.5|4
1733511150000|2024-12-06 18:52:30|7050|7035|7049.5|7034.5|7050|7035|7049.5|7034.5|2
1733511160000|2024-12-06 18:52:40|7049.4|7034.4|7048.5|7033.5|7049.4|7034.4|7048.5|7033.5|6
1733511170000|2024-12-06 18:52:50|7049|7034|7049|7034|7049|7034|7049|7034|4
1733511180000|2024-12-06 18:53:00|7049.2|7034.2|7051.4|7036.4|7051.4|7036.4|7049.2|7034.2|12
1733511190000|2024-12-06 18:53:10|||||||||16
1733511200000|2024-12-06 18:53:20|7051.8|7036.8|7051.7|7036.7|7052.3|7037.3|7051.3|7036.3|3
1733511210000|2024-12-06 18:53:30|7051.8|7036.8|7052.3|7037.3|7052.7|7037.7|7051.3|7036.3|4
1733511220000|2024-12-06 18:53:40|7052.6|7037.6|7052.8|7037.8|7053.2|7038.2|7052.6|7037.6|11
1733511240000|2024-12-06 18:54:00|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7052.8|7037.8|0
1733511260000|2024-12-06 18:54:20|||||||||1
1733511270000|2024-12-06 18:54:30|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7051.8|7036.8|2
1733511280000|2024-12-06 18:54:40|||||||||3
1733511300000|2024-12-06 18:55:00|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|2
1733511310000|2024-12-06 18:55:10|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|8
1733511320000|2024-12-06 18:55:20|7051.3|7036.3|7051.3|7036.3|7052.2|7037.2|7051.3|7036.3|5
1733511330000|2024-12-06 18:55:30|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|3
1733511340000|2024-12-06 18:55:40|||||||||40
1733511350000|2024-12-06 18:55:50|7051|7036|7051|7036|7051.4|7036.4|7050.4|7035.4|17
1733511360000|2024-12-06 18:56:00|7050.9|7035.9|7051|7036|7051|7036|7050.9|7035.9|2
1733511370000|2024-12-06 18:56:10|7050.9|7035.9|7049.5|7034.5|7050.9|7035.9|7049.5|7034.5|9
1733511380000|2024-12-06 18:56:20|7049.4|7034.4|7048.3|7033.3|7049.4|7034.4|7048.3|7033.3|3
1733511390000|2024-12-06 18:56:30|7048.7|7033.7|7048.3|7033.3|7048.7|7033.7|7048.3|7033.3|1
1733511400000|2024-12-06 18:56:40|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|2
1733511410000|2024-12-06 18:56:50|7048.9|7033.9|7049.5|7034.5|7049.6|7034.6|7048.8|7033.8|35
1733511420000|2024-12-06 18:57:00|||||||||2
1733511440000|2024-12-06 18:57:20|||||||||2
1733511450000|2024-12-06 18:57:30|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733511470000|2024-12-06 18:57:50|||||||||3
1733511480000|2024-12-06 18:58:00|7048.8|7033.8|7049.3|7034.3|7049.3|7034.3|7048.8|7033.8|2
1733511490000|2024-12-06 18:58:10|7049.7|7034.7|7049.3|7034.3|7049.7|7034.7|7049.3|7034.3|1
1733511500000|2024-12-06 18:58:20|7049.7|7034.7|7050.7|7035.7|7050.7|7035.7|7049.7|7034.7|10
1733511510000|2024-12-06 18:58:30|7050.8|7035.8|7051.2|7036.2|7051.2|7036.2|7050.8|7035.8|3
1733511520000|2024-12-06 18:58:40|||||||||2
1733511530000|2024-12-06 18:58:50|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|2
1733511540000|2024-12-06 18:59:00|7052.2|7037.2|7051.4|7036.4|7052.2|7037.2|7051.3|7036.3|23
1733511550000|2024-12-06 18:59:10|7050.5|7035.5|7049.5|7034.5|7050.5|7035.5|7049.5|7034.5|3
1733511560000|2024-12-06 18:59:20|7049.4|7034.4|7048.5|7033.5|7049.4|7034.4|7048.5|7033.5|3
1733511570000|2024-12-06 18:59:30|||||||||2
1733511580000|2024-12-06 18:59:40|7048.9|7033.9|7048.5|7033.5|7048.9|7033.9|7048.5|7033.5|3
1733511590000|2024-12-06 18:59:50|7049.3|7034.3|7049.4|7034.4|7049.8|7034.8|7049.3|7034.3|20
1733511600000|2024-12-06 19:00:00|7049.3|7034.3|7048.3|7033.3|7049.3|7034.3|7048.3|7033.3|2
1733511610000|2024-12-06 19:00:10|7047.8|7032.8|7047.8|7032.8|7048.3|7033.3|7047.8|7032.8|7
1733511620000|2024-12-06 19:00:20|7047.9|7032.9|7050.1|7035.1|7050.1|7035.1|7047.8|7032.8|28
1733511630000|2024-12-06 19:00:30|7050.2|7035.2|7049.1|7034.1|7050.2|7035.2|7048.8|7033.8|4
1733511650000|2024-12-06 19:00:50|7048.6|7033.6|7046.3|7031.3|7048.6|7033.6|7046.3|7031.3|43
1733511660000|2024-12-06 19:01:00|7046.7|7031.7|7046.3|7031.3|7046.7|7031.7|7046.3|7031.3|3
1733511670000|2024-12-06 19:01:10|7046.7|7031.7|7046.3|7031.3|7046.7|7031.7|7046.3|7031.3|5
1733511680000|2024-12-06 19:01:20|7046.7|7031.7|7047.3|7032.3|7047.3|7032.3|7046.7|7031.7|4
1733511690000|2024-12-06 19:01:30|7046.8|7031.8|7046.3|7031.3|7046.8|7031.8|7046.3|7031.3|18
1733511700000|2024-12-06 19:01:40|||||||||3
1733511710000|2024-12-06 19:01:50|7047.5|7032.5|7047.3|7032.3|7047.7|7032.7|7047.3|7032.3|15
1733511720000|2024-12-06 19:02:00|7047.2|7032.2|7046.7|7031.7|7047.2|7032.2|7046.7|7031.7|2
1733511740000|2024-12-06 19:02:20|7046.3|7031.3|7045.8|7030.8|7046.3|7031.3|7045.8|7030.8|8
1733511750000|2024-12-06 19:02:30|7045.9|7030.9|7045.3|7030.3|7046.3|7031.3|7045.3|7030.3|9
1733511760000|2024-12-06 19:02:40|7045.1|7030.1|7041.9|7026.9|7045.1|7030.1|7041.9|7026.9|35
1733511770000|2024-12-06 19:02:50|7042.1|7027.1|7042.5|7027.5|7042.5|7027.5|7042.1|7027.1|5
1733511780000|2024-12-06 19:03:00|||||||||3
1733511790000|2024-12-06 19:03:10|||||||||1
1733511800000|2024-12-06 19:03:20|7042.9|7027.9|7043.7|7028.7|7043.8|7028.8|7042.9|7027.9|14
1733511810000|2024-12-06 19:03:30|7043.9|7028.9|7044.3|7029.3|7044.7|7029.7|7043.9|7028.9|4
1733511820000|2024-12-06 19:03:40|||||||||8
1733511830000|2024-12-06 19:03:50|7043.9|7028.9|7043.3|7028.3|7043.9|7028.9|7043.3|7028.3|1
1733511850000|2024-12-06 19:04:10|||||||||1
1733511860000|2024-12-06 19:04:20|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|2
1733511880000|2024-12-06 19:04:40|7042.8|7027.8|7042.7|7027.7|7042.8|7027.8|7042.7|7027.7|2
1733511890000|2024-12-06 19:04:50|7042.8|7027.8|7042.8|7027.8|7042.9|7027.9|7042.7|7027.7|10
1733511900000|2024-12-06 19:05:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|1
1733511910000|2024-12-06 19:05:10|7042.6|7027.6|7043.5|7028.5|7043.5|7028.5|7042.6|7027.6|13
1733511920000|2024-12-06 19:05:20|7043.1|7028.1|7045|7030|7045|7030|7043.1|7028.1|10
1733511930000|2024-12-06 19:05:30|7044.6|7029.6|7044.5|7029.5|7044.6|7029.6|7044.1|7029.1|5
1733511940000|2024-12-06 19:05:40|||||||||42
1733511950000|2024-12-06 19:05:50|7044.4|7029.4|7043.6|7028.6|7044.4|7029.4|7043.6|7028.6|6
1733511960000|2024-12-06 19:06:00|7043.7|7028.7|7043.3|7028.3|7043.8|7028.8|7043.3|7028.3|35
1733511970000|2024-12-06 19:06:10|7043|7028|7041.9|7026.9|7043.5|7028.5|7041.9|7026.9|24
1733511980000|2024-12-06 19:06:20|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|14
1733511990000|2024-12-06 19:06:30|7040.8|7025.8|7042.1|7027.1|7042.1|7027.1|7040.8|7025.8|16
1733512000000|2024-12-06 19:06:40|7042.3|7027.3|7041.7|7026.7|7042.3|7027.3|7041.7|7026.7|10
1733512010000|2024-12-06 19:06:50|7041.3|7026.3|7041.7|7026.7|7041.7|7026.7|7041.3|7026.3|12
1733512020000|2024-12-06 19:07:00|7041.9|7026.9|7041.3|7026.3|7041.9|7026.9|7041.3|7026.3|6
1733512030000|2024-12-06 19:07:10|7040.9|7025.9|7041.4|7026.4|7041.4|7026.4|7040.9|7025.9|5
1733512040000|2024-12-06 19:07:20|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|1
1733512050000|2024-12-06 19:07:30|7041|7026|7043.3|7028.3|7043.3|7028.3|7041|7026|41
1733512060000|2024-12-06 19:07:40|7043.7|7028.7|7042.8|7027.8|7043.7|7028.7|7042.3|7027.3|4
1733512070000|2024-12-06 19:07:50|7042.3|7027.3|7042.3|7027.3|7042.8|7027.8|7042.3|7027.3|0
1733512080000|2024-12-06 19:08:00|7041.8|7026.8|7040.7|7025.7|7041.8|7026.8|7040.3|7025.3|47
1733512090000|2024-12-06 19:08:10|7040.3|7025.3|7040.3|7025.3|7040.7|7025.7|7040.3|7025.3|11
1733512100000|2024-12-06 19:08:20|||||||||1
1733512110000|2024-12-06 19:08:30|7040.7|7025.7|7040.3|7025.3|7040.7|7025.7|7040.3|7025.3|3
1733512120000|2024-12-06 19:08:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|3
1733512130000|2024-12-06 19:08:50|||||||||13
1733512140000|2024-12-06 19:09:00|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|8
1733512150000|2024-12-06 19:09:10|7040.7|7025.7|7040.3|7025.3|7040.7|7025.7|7040.3|7025.3|3
1733512160000|2024-12-06 19:09:20|7039.9|7024.9|7040.3|7025.3|7040.3|7025.3|7039.8|7024.8|10
1733512170000|2024-12-06 19:09:30|||||||||6
1733512180000|2024-12-06 19:09:40|||||||||4
1733512190000|2024-12-06 19:09:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.3|7025.3|7
1733512200000|2024-12-06 19:10:00|7040.3|7025.3|7039.8|7024.8|7040.7|7025.7|7039.8|7024.8|9
1733512210000|2024-12-06 19:10:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|8
1733512220000|2024-12-06 19:10:20|||||||||6
1733512230000|2024-12-06 19:10:30|7040.6|7025.6|7039.8|7024.8|7040.6|7025.6|7039.8|7024.8|4
1733512240000|2024-12-06 19:10:40|7040.7|7025.7|7041.1|7026.1|7041.1|7026.1|7040.7|7025.7|4
1733512250000|2024-12-06 19:10:50|7041.2|7026.2|7041.3|7026.3|7041.3|7026.3|7041.2|7026.2|3
1733512260000|2024-12-06 19:11:00|||||||||7
1733512270000|2024-12-06 19:11:10|7040.8|7025.8|7040.7|7025.7|7040.8|7025.8|7040.7|7025.7|5
1733512280000|2024-12-06 19:11:20|7039.8|7024.8|7040.2|7025.2|7040.2|7025.2|7039.8|7024.8|12
1733512290000|2024-12-06 19:11:30|7040.6|7025.6|7042.7|7027.7|7042.7|7027.7|7040.6|7025.6|11
1733512300000|2024-12-06 19:11:40|7042.8|7027.8|7043.7|7028.7|7044.1|7029.1|7042.8|7027.8|17
1733512310000|2024-12-06 19:11:50|7043.8|7028.8|7042.8|7027.8|7043.8|7028.8|7042.8|7027.8|9
1733512320000|2024-12-06 19:12:00|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|9
1733512330000|2024-12-06 19:12:10|7042.4|7027.4|7042.3|7027.3|7042.8|7027.8|7042.3|7027.3|15
1733512340000|2024-12-06 19:12:20|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|16
1733512350000|2024-12-06 19:12:30|7042.7|7027.7|7043.7|7028.7|7043.7|7028.7|7042.3|7027.3|90
1733512360000|2024-12-06 19:12:40|7043.8|7028.8|7044.3|7029.3|7044.7|7029.7|7043.8|7028.8|20
1733512370000|2024-12-06 19:12:50|7044.8|7029.8|7046.2|7031.2|7046.3|7031.3|7044.8|7029.8|25
1733512380000|2024-12-06 19:13:00|7046.3|7031.3|7047.2|7032.2|7047.2|7032.2|7044.3|7029.3|33
1733512390000|2024-12-06 19:13:10|7046.8|7031.8|7047.3|7032.3|7047.7|7032.7|7046.8|7031.8|25
1733512400000|2024-12-06 19:13:20|7047.7|7032.7|7049.2|7034.2|7049.2|7034.2|7047.3|7032.3|21
1733512410000|2024-12-06 19:13:30|7049.8|7034.8|7051.3|7036.3|7051.3|7036.3|7049.8|7034.8|30
1733512420000|2024-12-06 19:13:40|7051.1|7036.1|7050.3|7035.3|7051.1|7036.1|7050.3|7035.3|20
1733512430000|2024-12-06 19:13:50|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|41
1733512440000|2024-12-06 19:14:00|7050.6|7035.6|7049.1|7034.1|7050.7|7035.7|7048.2|7033.2|80
1733512450000|2024-12-06 19:14:10|7048.2|7033.2|7048.5|7033.5|7048.5|7033.5|7046.5|7031.5|132
1733512460000|2024-12-06 19:14:20|7048.4|7033.4|7046.1|7031.1|7048.6|7033.6|7046.1|7031.1|110
1733512470000|2024-12-06 19:14:30|7045.6|7030.6|7041.8|7026.8|7046.5|7031.5|7041.7|7026.7|147
1733512480000|2024-12-06 19:14:40|7041.7|7026.7|7041.7|7026.7|7042.7|7027.7|7041.6|7026.6|192
1733512490000|2024-12-06 19:14:50|7040.8|7025.8|7043.1|7028.1|7043.1|7028.1|7040.8|7025.8|152
1733512500000|2024-12-06 19:15:00|7043.2|7028.2|7044.7|7029.7|7044.7|7029.7|7043.2|7028.2|32
1733512510000|2024-12-06 19:15:10|7045.2|7030.2|7044.7|7029.7|7045.2|7030.2|7044.7|7029.7|15
1733512520000|2024-12-06 19:15:20|7044.3|7029.3|7043.8|7028.8|7044.3|7029.3|7043.8|7028.8|9
1733512530000|2024-12-06 19:15:30|7043|7028|7042.7|7027.7|7043|7028|7042.7|7027.7|21
1733512540000|2024-12-06 19:15:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|42
1733512550000|2024-12-06 19:15:50|7043.2|7028.2|7043.2|7028.2|7044.2|7029.2|7043.2|7028.2|25
1733512560000|2024-12-06 19:16:00|7043.1|7028.1|7042.7|7027.7|7043.1|7028.1|7042.7|7027.7|11
1733512570000|2024-12-06 19:16:10|7042.6|7027.6|7042.7|7027.7|7042.7|7027.7|7042.6|7027.6|9
1733512580000|2024-12-06 19:16:20|7042.8|7027.8|7043.1|7028.1|7043.2|7028.2|7042.8|7027.8|9
1733512590000|2024-12-06 19:16:30|7044|7029|7044|7029|7044.2|7029.2|7042.8|7027.8|4
1733512600000|2024-12-06 19:16:40|7043.6|7028.6|7044.2|7029.2|7044.2|7029.2|7043.2|7028.2|2
1733512610000|2024-12-06 19:16:50|7043.8|7028.8|7043.6|7028.6|7043.8|7028.8|7043.6|7028.6|1
1733512620000|2024-12-06 19:17:00|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.3|7028.3|5
1733512630000|2024-12-06 19:17:10|7043.8|7028.8|7044.2|7029.2|7044.2|7029.2|7043.3|7028.3|1
1733512640000|2024-12-06 19:17:20|||||||||2
1733512680000|2024-12-06 19:18:00|7044.6|7029.6|7044.2|7029.2|7044.6|7029.6|7044.2|7029.2|3
1733512690000|2024-12-06 19:18:10|7043.8|7028.8|7043.7|7028.7|7043.8|7028.8|7043.7|7028.7|0
1733512700000|2024-12-06 19:18:20|||||||||2
1733512710000|2024-12-06 19:18:30|7044.1|7029.1|7043.8|7028.8|7044.2|7029.2|7043.8|7028.8|14
1733512720000|2024-12-06 19:18:40|7044.2|7029.2|7043.8|7028.8|7044.2|7029.2|7043.8|7028.8|8
1733512730000|2024-12-06 19:18:50|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7043.8|7028.8|0
1733512740000|2024-12-06 19:19:00|7044.1|7029.1|7043.7|7028.7|7044.6|7029.6|7043.6|7028.6|9
1733512760000|2024-12-06 19:19:20|7043.6|7028.6|7044.6|7029.6|7045|7030|7043.6|7028.6|6
1733512770000|2024-12-06 19:19:30|7044.7|7029.7|7044.2|7029.2|7044.7|7029.7|7044.2|7029.2|4
1733512780000|2024-12-06 19:19:40|7044.3|7029.3|7045.3|7030.3|7045.3|7030.3|7044.3|7029.3|5
1733512790000|2024-12-06 19:19:50|7044.8|7029.8|7042.8|7027.8|7045.3|7030.3|7042.8|7027.8|10
1733512800000|2024-12-06 19:20:00|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1733709600000|2024-12-09 02:00:00|7033.1|7018.1|7032.1|7017.1|7034.5|7019.5|7032.1|7017.1|21
1733709610000|2024-12-09 02:00:10|7031.7|7016.7|7033|7018|7033|7018|7030.2|7015.2|15
1733709620000|2024-12-09 02:00:20|7032.9|7017.9|7031.7|7016.7|7032.9|7017.9|7031.7|7016.7|3
1733709630000|2024-12-09 02:00:30|7037.2|7022.2|7032.2|7017.2|7037.2|7022.2|7032.2|7017.2|25
1733709640000|2024-12-09 02:00:40|7032.1|7017.1|7031.3|7016.3|7032.5|7017.5|7031.2|7016.2|2
1733709650000|2024-12-09 02:00:50|7029.3|7014.3|7028.3|7013.3|7029.3|7014.3|7028.3|7013.3|21
1733709660000|2024-12-09 02:01:00|7029.1|7014.1|7032.6|7017.6|7033.5|7018.5|7029.1|7014.1|11
1733709670000|2024-12-09 02:01:10|7032.1|7017.1|7032|7017|7032.1|7017.1|7031.7|7016.7|2
1733709680000|2024-12-09 02:01:20|7031|7016|7034|7019|7034|7019|7031|7016|2
1733709690000|2024-12-09 02:01:30|7033.5|7018.5|7031.5|7016.5|7033.5|7018.5|7031.5|7016.5|1
1733709700000|2024-12-09 02:01:40|7030|7015|7028.6|7013.6|7030|7015|7028.6|7013.6|4
1733709710000|2024-12-09 02:01:50|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.1|7013.1|4
1733709720000|2024-12-09 02:02:00|7028.6|7013.6|7028.2|7013.2|7028.7|7013.7|7028.2|7013.2|3
1733709730000|2024-12-09 02:02:10|7028.3|7013.3|7028.7|7013.7|7029.1|7014.1|7028.3|7013.3|4
1733709740000|2024-12-09 02:02:20|7029.1|7014.1|7029.1|7014.1|7029.1|7014.1|7028.7|7013.7|6
1733709750000|2024-12-09 02:02:30|||||||||1
1733709760000|2024-12-09 02:02:40|7025.2|7010.2|7026.5|7011.5|7027|7012|7024.2|7009.2|7
1733709770000|2024-12-09 02:02:50|7026|7011|7025.8|7010.8|7026|7011|7025.8|7010.8|1
1733709780000|2024-12-09 02:03:00|7025.7|7010.7|7024.7|7009.7|7025.7|7010.7|7024.7|7009.7|1
1733709790000|2024-12-09 02:03:10|7025|7010|7024.7|7009.7|7025|7010|7024.7|7009.7|2
1733709800000|2024-12-09 02:03:20|||||||||3
1733709810000|2024-12-09 02:03:30|||||||||1
1733709820000|2024-12-09 02:03:40|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|3
1733709830000|2024-12-09 02:03:50|||||||||1
1733709840000|2024-12-09 02:04:00|||||||||2
1733709850000|2024-12-09 02:04:10|7023.8|7008.8|7024.7|7009.7|7024.7|7009.7|7023.7|7008.7|1
1733709880000|2024-12-09 02:04:40|7024.8|7009.8|7028.8|7013.8|7028.8|7013.8|7024.8|7009.8|2
1733709900000|2024-12-09 02:05:00|7029.7|7014.7|7029.6|7014.6|7029.7|7014.7|7029.2|7014.2|3
1733709910000|2024-12-09 02:05:10|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|2
1733709920000|2024-12-09 02:05:20|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|2
1733709930000|2024-12-09 02:05:30|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|0
1733709940000|2024-12-09 02:05:40|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|1
1733709970000|2024-12-09 02:06:10|7027.6|7012.6|7026.8|7011.8|7027.6|7012.6|7026.8|7011.8|1
1733709980000|2024-12-09 02:06:20|7025.7|7010.7|7025.7|7010.7|7026.1|7011.1|7025.2|7010.2|0
1733709990000|2024-12-09 02:06:30|7025.2|7010.2|7025.6|7010.6|7025.6|7010.6|7025.2|7010.2|0
1733710000000|2024-12-09 02:06:40|7025.2|7010.2|7024.7|7009.7|7025.2|7010.2|7024.7|7009.7|2
1733710010000|2024-12-09 02:06:50|7024.3|7009.3|7024.2|7009.2|7024.3|7009.3|7024.2|7009.2|3
1733710020000|2024-12-09 02:07:00|7026.7|7011.7|7024.7|7009.7|7026.7|7011.7|7024.7|7009.7|6
1733710090000|2024-12-09 02:08:10|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|7024.8|7009.8|0
1733710100000|2024-12-09 02:08:20|7024.4|7009.4|7023.8|7008.8|7024.4|7009.4|7023.8|7008.8|0
1733710110000|2024-12-09 02:08:30|||||||||1
1733710120000|2024-12-09 02:08:40|||||||||1
1733710150000|2024-12-09 02:09:10|||||||||1
1733710160000|2024-12-09 02:09:20|||||||||1
1733710170000|2024-12-09 02:09:30|||||||||1
1733710190000|2024-12-09 02:09:50|||||||||1
1733710210000|2024-12-09 02:10:10|7023.7|7008.7|7023.8|7008.8|7023.8|7008.8|7023.7|7008.7|1
1733710230000|2024-12-09 02:10:30|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|7023.7|7008.7|0
1733710240000|2024-12-09 02:10:40|||||||||1
1733710250000|2024-12-09 02:10:50|||||||||1
1733710270000|2024-12-09 02:11:10|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|1
1733710380000|2024-12-09 02:13:00|||||||||5
1733710440000|2024-12-09 02:14:00|7023.7|7008.7|7023.2|7008.2|7023.7|7008.7|7023.2|7008.2|2
1733710450000|2024-12-09 02:14:10|7023.3|7008.3|7023.7|7008.7|7023.7|7008.7|7023.3|7008.3|2
1733710470000|2024-12-09 02:14:30|7023.9|7008.9|7024.7|7009.7|7024.7|7009.7|7023.9|7008.9|2
1733710480000|2024-12-09 02:14:40|||||||||2
1733710490000|2024-12-09 02:14:50|7026.7|7011.7|7026.2|7011.2|7028.7|7013.7|7026.2|7011.2|16
1733710500000|2024-12-09 02:15:00|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.3|7010.3|0
1733710510000|2024-12-09 02:15:10|7025.3|7010.3|7025.2|7010.2|7025.3|7010.3|7025.2|7010.2|2
1733710520000|2024-12-09 02:15:20|7024.1|7009.1|7023.8|7008.8|7024.1|7009.1|7023.8|7008.8|0
1733710530000|2024-12-09 02:15:30|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|0
1733710560000|2024-12-09 02:16:00|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|1
1733710570000|2024-12-09 02:16:10|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7
1733710580000|2024-12-09 02:16:20|||||||||1
1733710590000|2024-12-09 02:16:30|7027.4|7012.4|7028.2|7013.2|7028.2|7013.2|7027.4|7012.4|3
1733710600000|2024-12-09 02:16:40|||||||||1
1733710620000|2024-12-09 02:17:00|7028.1|7013.1|7026.2|7011.2|7028.1|7013.1|7025.8|7010.8|4
1733710630000|2024-12-09 02:17:10|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|3
1733710640000|2024-12-09 02:17:20|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|1
1733710690000|2024-12-09 02:18:10|||||||||4
1733710720000|2024-12-09 02:18:40|||||||||1
1733710770000|2024-12-09 02:19:30|||||||||3
1733710800000|2024-12-09 02:20:00|7027.2|7012.2|7027.1|7012.1|7027.2|7012.2|7027.1|7012.1|2
1733710810000|2024-12-09 02:20:10|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1733710900000|2024-12-09 02:21:40|7027|7012|7027|7012|7027|7012|7027|7012|0
1733710960000|2024-12-09 02:22:40|7027.1|7012.1|7028.1|7013.1|7028.1|7013.1|7027.1|7012.1|3
1733710980000|2024-12-09 02:23:00|7028|7013|7028.5|7013.5|7029.8|7014.8|7028|7013|3
1733710990000|2024-12-09 02:23:10|7029.8|7014.8|7028.5|7013.5|7030.2|7015.2|7028.5|7013.5|4
1733711020000|2024-12-09 02:23:40|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1733711040000|2024-12-09 02:24:00|7029|7014|7029|7014|7029|7014|7029|7014|0
1733711050000|2024-12-09 02:24:10|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|12
1733711090000|2024-12-09 02:24:50|7026.8|7011.8|7026.5|7011.5|7026.8|7011.8|7026.5|7011.5|1
1733711100000|2024-12-09 02:25:00|7027.2|7012.2|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|3
1733711110000|2024-12-09 02:25:10|7028.1|7013.1|7030.2|7015.2|7030.2|7015.2|7028.1|7013.1|6
1733711120000|2024-12-09 02:25:20|7030|7015|7027.7|7012.7|7030|7015|7027.7|7012.7|2
1733711130000|2024-12-09 02:25:30|7028|7013|7028.3|7013.3|7028.7|7013.7|7028|7013|2
1733711140000|2024-12-09 02:25:40|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1733711190000|2024-12-09 02:26:30|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1733711200000|2024-12-09 02:26:40|||||||||1
1733711220000|2024-12-09 02:27:00|7028.7|7013.7|7028.2|7013.2|7028.7|7013.7|7028.2|7013.2|1
1733711250000|2024-12-09 02:27:30|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1733711400000|2024-12-09 02:30:00|7028.4|7013.4|7025.8|7010.8|7028.4|7013.4|7025.8|7010.8|12
1733711410000|2024-12-09 02:30:10|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|4
1733711420000|2024-12-09 02:30:20|7024.2|7009.2|7024.3|7009.3|7024.3|7009.3|7024.2|7009.2|4
1733711430000|2024-12-09 02:30:30|7024.2|7009.2|7023.3|7008.3|7024.2|7009.2|7023.2|7008.2|9
1733711440000|2024-12-09 02:30:40|7023|7008|7018.7|7003.7|7023|7008|7018.3|7003.3|20
1733711450000|2024-12-09 02:30:50|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|3
1733711460000|2024-12-09 02:31:00|7017.8|7002.8|7014.7|6999.7|7017.8|7002.8|7014.3|6999.3|28
1733711470000|2024-12-09 02:31:10|7014.8|6999.8|7015.2|7000.2|7015.7|7000.7|7014.8|6999.8|2
1733711480000|2024-12-09 02:31:20|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|0
1733711510000|2024-12-09 02:31:50|||||||||1
1733711550000|2024-12-09 02:32:30|7015.2|7000.2|7015.8|7000.8|7016.2|7001.2|7014.3|6999.3|15
1733711560000|2024-12-09 02:32:40|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1733711570000|2024-12-09 02:32:50|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1733711600000|2024-12-09 02:33:20|7015.7|7000.7|7017.5|7002.5|7017.8|7002.8|7015.7|7000.7|1
1733711630000|2024-12-09 02:33:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.5|7002.5|0
1733711640000|2024-12-09 02:34:00|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|1
1733711650000|2024-12-09 02:34:10|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733711680000|2024-12-09 02:34:40|7018|7003|7016.5|7001.5|7018|7003|7016.5|7001.5|1
1733711690000|2024-12-09 02:34:50|||||||||1
1733711700000|2024-12-09 02:35:00|||||||||4
1733711710000|2024-12-09 02:35:10|||||||||2
1733711750000|2024-12-09 02:35:50|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|1
1733711760000|2024-12-09 02:36:00|7015.7|7000.7|7015.8|7000.8|7015.8|7000.8|7015.2|7000.2|1
1733711770000|2024-12-09 02:36:10|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1733711820000|2024-12-09 02:37:00|7015.7|7000.7|7015.2|7000.2|7015.7|7000.7|7015.2|7000.2|0
1733711830000|2024-12-09 02:37:10|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|7015.1|7000.1|1
1733711930000|2024-12-09 02:38:50|7015.5|7000.5|7016.2|7001.2|7017.9|7002.9|7015.5|7000.5|2
1733711940000|2024-12-09 02:39:00|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1733711950000|2024-12-09 02:39:10|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|0
1733711990000|2024-12-09 02:39:50|7013.8|6998.8|7013.7|6998.7|7014.2|6999.2|7013.7|6998.7|3
1733712000000|2024-12-09 02:40:00|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|1
1733712010000|2024-12-09 02:40:10|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1733712020000|2024-12-09 02:40:20|7013.5|6998.5|7013.4|6998.4|7013.9|6998.9|7013.4|6998.4|4
1733712030000|2024-12-09 02:40:30|7013.9|6998.9|7013.4|6998.4|7013.9|6998.9|7013.4|6998.4|1
1733712040000|2024-12-09 02:40:40|7017.9|7002.9|7015.2|7000.2|7017.9|7002.9|7015|7000|44
1733712050000|2024-12-09 02:40:50|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|20
1733712060000|2024-12-09 02:41:00|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|0
1733712080000|2024-12-09 02:41:20|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|7016.2|7001.2|8
1733712110000|2024-12-09 02:41:50|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.2|7001.2|1
1733712130000|2024-12-09 02:42:10|7017|7002|7018|7003|7018|7003|7017|7002|1
1733712140000|2024-12-09 02:42:20|7017.6|7002.6|7018|7003|7018|7003|7017.6|7002.6|0
1733712150000|2024-12-09 02:42:30|7017.2|7002.2|7018|7003|7018|7003|7017.2|7002.2|1
1733712170000|2024-12-09 02:42:50|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|0
1733712180000|2024-12-09 02:43:00|7018|7003|7017.6|7002.6|7018|7003|7017.6|7002.6|0
1733712240000|2024-12-09 02:44:00|7016.8|7001.8|7016.6|7001.6|7016.8|7001.8|7016.6|7001.6|0
1733712300000|2024-12-09 02:45:00|7018|7003|7018|7003|7018|7003|7018|7003|0
1733712310000|2024-12-09 02:45:10|7018.4|7003.4|7017.5|7002.5|7018.4|7003.4|7017.5|7002.5|0
1733712360000|2024-12-09 02:46:00|7017|7002|7017|7002|7017|7002|7017|7002|0
1733712410000|2024-12-09 02:46:50|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733712420000|2024-12-09 02:47:00|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|1
1733712460000|2024-12-09 02:47:40|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|7016.6|7001.6|0
1733712540000|2024-12-09 02:49:00|7017|7002|7016.6|7001.6|7017|7002|7016.6|7001.6|0
1733712560000|2024-12-09 02:49:20|7017|7002|7017|7002|7017|7002|7016.6|7001.6|0
1733712570000|2024-12-09 02:49:30|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733712580000|2024-12-09 02:49:40|||||||||1
1733712590000|2024-12-09 02:49:50|7016.6|7001.6|7017|7002|7017.4|7002.4|7016.6|7001.6|1
1733712600000|2024-12-09 02:50:00|7017.4|7002.4|7017|7002|7017.4|7002.4|7017|7002|0
1733712620000|2024-12-09 02:50:20|||||||||1
1733712690000|2024-12-09 02:51:30|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733712880000|2024-12-09 02:54:40|7017|7002|7017.4|7002.4|7017.4|7002.4|7017|7002|1
1733712890000|2024-12-09 02:54:50|7017|7002|7017|7002|7017|7002|7017|7002|0
1733712910000|2024-12-09 02:55:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733712920000|2024-12-09 02:55:20|7017|7002|7017|7002|7017|7002|7017|7002|0
1733712970000|2024-12-09 02:56:10|7017.4|7002.4|7018.3|7003.3|7018.3|7003.3|7017.4|7002.4|1
1733712990000|2024-12-09 02:56:30|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713000000|2024-12-09 02:56:40|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|2
1733713040000|2024-12-09 02:57:20|7018.5|7003.5|7018.4|7003.4|7018.5|7003.5|7018.4|7003.4|2
1733713070000|2024-12-09 02:57:50|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733713080000|2024-12-09 02:58:00|7019.3|7004.3|7018.5|7003.5|7019.3|7004.3|7018.5|7003.5|1
1733713090000|2024-12-09 02:58:10|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713100000|2024-12-09 02:58:20|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|2
1733713110000|2024-12-09 02:58:30|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|0
1733713120000|2024-12-09 02:58:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713130000|2024-12-09 02:58:50|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733713270000|2024-12-09 03:01:10|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|0
1733713280000|2024-12-09 03:01:20|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713300000|2024-12-09 03:01:40|7018.8|7003.8|7018.9|7003.9|7018.9|7003.9|7018.8|7003.8|0
1733713320000|2024-12-09 03:02:00|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713330000|2024-12-09 03:02:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733713370000|2024-12-09 03:02:50|7019.3|7004.3|7018.8|7003.8|7019.3|7004.3|7018.4|7003.4|1
1733713380000|2024-12-09 03:03:00|7018.9|7003.9|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|0
1733713390000|2024-12-09 03:03:10|7018.5|7003.5|7018.9|7003.9|7018.9|7003.9|7018.5|7003.5|1
1733713400000|2024-12-09 03:03:20|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|0
1733713410000|2024-12-09 03:03:30|7019.3|7004.3|7018.4|7003.4|7019.3|7004.3|7018.4|7003.4|2
1733713420000|2024-12-09 03:03:40|7019.1|7004.1|7018.4|7003.4|7019.1|7004.1|7018.4|7003.4|2
1733713550000|2024-12-09 03:05:50|7018|7003|7018|7003|7018|7003|7018|7003|2
1733713610000|2024-12-09 03:06:50|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713650000|2024-12-09 03:07:30|7018|7003|7018|7003|7018|7003|7018|7003|1
1733713660000|2024-12-09 03:07:40|7017.9|7002.9|7017.6|7002.6|7017.9|7002.9|7017.6|7002.6|4
1733713680000|2024-12-09 03:08:00|7017.5|7002.5|7017.9|7002.9|7017.9|7002.9|7017.5|7002.5|0
1733713690000|2024-12-09 03:08:10|7018.1|7003.1|7018|7003|7018.4|7003.4|7018|7003|1
1733713700000|2024-12-09 03:08:20|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733713760000|2024-12-09 03:09:20|7019.1|7004.1|7018.4|7003.4|7019.1|7004.1|7018.4|7003.4|22
1733713770000|2024-12-09 03:09:30|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1733713820000|2024-12-09 03:10:20|||||||||1
1733713860000|2024-12-09 03:11:00|7018|7003|7018|7003|7018|7003|7018|7003|0
1733713870000|2024-12-09 03:11:10|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733713980000|2024-12-09 03:13:00|||||||||1
1733714050000|2024-12-09 03:14:10|7017.8|7002.8|7017|7002|7017.8|7002.8|7017|7002|3
1733714060000|2024-12-09 03:14:20|7016.5|7001.5|7017|7002|7017|7002|7016.5|7001.5|1
1733714090000|2024-12-09 03:14:50|7017.1|7002.1|7018.3|7003.3|7018.3|7003.3|7017.1|7002.1|3
1733714100000|2024-12-09 03:15:00|7018.7|7003.7|7017.8|7002.8|7018.7|7003.7|7017.8|7002.8|1
1733714200000|2024-12-09 03:16:40|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733714230000|2024-12-09 03:17:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733714240000|2024-12-09 03:17:20|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.3|7003.3|6
1733714250000|2024-12-09 03:17:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733714400000|2024-12-09 03:20:00|7016.9|7001.9|7016|7001|7016.9|7001.9|7016|7001|1
1733714450000|2024-12-09 03:20:50|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733714460000|2024-12-09 03:21:00|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|5
1733714490000|2024-12-09 03:21:30|7016|7001|7016|7001|7016|7001|7016|7001|0
1733714560000|2024-12-09 03:22:40|7015.6|7000.6|7015.5|7000.5|7015.6|7000.6|7015.5|7000.5|0
1733714600000|2024-12-09 03:23:20|7015.9|7000.9|7016|7001|7016|7001|7015.9|7000.9|0
1733714680000|2024-12-09 03:24:40|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|2
1733714800000|2024-12-09 03:26:40|7015|7000|7015|7000|7015|7000|7015|7000|4
1733714900000|2024-12-09 03:28:20|7014.5|6999.5|7014|6999|7014.5|6999.5|7014|6999|0
1733714910000|2024-12-09 03:28:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1733714970000|2024-12-09 03:29:30|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|1
1733714980000|2024-12-09 03:29:40|7014.6|6999.6|7014.8|6999.8|7015|7000|7014.6|6999.6|1
1733714990000|2024-12-09 03:29:50|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1733715000000|2024-12-09 03:30:00|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1733715010000|2024-12-09 03:30:10|7015.3|7000.3|7014.8|6999.8|7015.4|7000.4|7014.8|6999.8|2
1733715040000|2024-12-09 03:30:40|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|0
1733715070000|2024-12-09 03:31:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733715130000|2024-12-09 03:32:10|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733715270000|2024-12-09 03:34:30|7015.5|7000.5|7015.9|7000.9|7015.9|7000.9|7015.5|7000.5|1
1733715310000|2024-12-09 03:35:10|7015.5|7000.5|7015.4|7000.4|7015.5|7000.5|7015.4|7000.4|0
1733715360000|2024-12-09 03:36:00|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733715390000|2024-12-09 03:36:30|7015.5|7000.5|7015.4|7000.4|7015.5|7000.5|7015.4|7000.4|0
1733715400000|2024-12-09 03:36:40|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.4|7000.4|0
1733715410000|2024-12-09 03:36:50|7015.5|7000.5|7015.4|7000.4|7015.5|7000.5|7015.4|7000.4|0
1733715430000|2024-12-09 03:37:10|7015.8|7000.8|7015.9|7000.9|7015.9|7000.9|7015.5|7000.5|0
1733715480000|2024-12-09 03:38:00|7017.4|7002.4|7017.8|7002.8|7017.8|7002.8|7017.4|7002.4|1
1733715490000|2024-12-09 03:38:10|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|2
1733715500000|2024-12-09 03:38:20|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|1
1733715530000|2024-12-09 03:38:50|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1733715540000|2024-12-09 03:39:00|7019.2|7004.2|7018.8|7003.8|7019.3|7004.3|7018.8|7003.8|0
1733715680000|2024-12-09 03:41:20|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733715710000|2024-12-09 03:41:50|7018.7|7003.7|7018.8|7003.8|7018.8|7003.8|7018.7|7003.7|0
1733715770000|2024-12-09 03:42:50|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733715810000|2024-12-09 03:43:30|7017.9|7002.9|7017.4|7002.4|7017.9|7002.9|7017.4|7002.4|1
1733715860000|2024-12-09 03:44:20|7017.2|7002.2|7016.6|7001.6|7017.2|7002.2|7016.6|7001.6|1
1733715870000|2024-12-09 03:44:30|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|0
1733716030000|2024-12-09 03:47:10|7016.4|7001.4|7016|7001|7016.4|7001.4|7016|7001|2
1733716160000|2024-12-09 03:49:20|7014.9|6999.9|7013.9|6998.9|7014.9|6999.9|7013.9|6998.9|2
1733716190000|2024-12-09 03:49:50|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|4
1733716320000|2024-12-09 03:52:00|7013.5|6998.5|7013.9|6998.9|7014.9|6999.9|7013.5|6998.5|4
1733716390000|2024-12-09 03:53:10|7014|6999|7014|6999|7014|6999|7014|6999|0
1733716420000|2024-12-09 03:53:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1733716540000|2024-12-09 03:55:40|7014|6999|7014|6999|7014|6999|7014|6999|0
1733716550000|2024-12-09 03:55:50|7017.3|7002.3|7017.8|7002.8|7018.3|7003.3|7017.3|7002.3|4
1733716560000|2024-12-09 03:56:00|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1733716730000|2024-12-09 03:58:50|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1733716740000|2024-12-09 03:59:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733716840000|2024-12-09 04:00:40|7018.5|7003.5|7018.3|7003.3|7018.5|7003.5|7018.3|7003.3|1
1733716880000|2024-12-09 04:01:20|7019|7004|7018.5|7003.5|7019|7004|7018.5|7003.5|0
1733716920000|2024-12-09 04:02:00|7019|7004|7018.5|7003.5|7019|7004|7018.5|7003.5|0
1733716960000|2024-12-09 04:02:40|7016.5|7001.5|7014.4|6999.4|7016.5|7001.5|7014.4|6999.4|6
1733717000000|2024-12-09 04:03:20|7016.7|7001.7|7015.9|7000.9|7016.7|7001.7|7015.9|7000.9|1
1733717020000|2024-12-09 04:03:40|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1733717060000|2024-12-09 04:04:20|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733717080000|2024-12-09 04:04:40|7016.8|7001.8|7016.4|7001.4|7016.8|7001.8|7016.4|7001.4|6
1733717100000|2024-12-09 04:05:00|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1733717120000|2024-12-09 04:05:20|7016.4|7001.4|7016.8|7001.8|7016.8|7001.8|7016.4|7001.4|1
1733717210000|2024-12-09 04:06:50|7017.2|7002.2|7017.3|7002.3|7017.3|7002.3|7017.2|7002.2|0
1733717230000|2024-12-09 04:07:10|7017.6|7002.6|7017.3|7002.3|7018.3|7003.3|7017.3|7002.3|1
1733717300000|2024-12-09 04:08:20|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|1
1733717350000|2024-12-09 04:09:10|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1733717400000|2024-12-09 04:10:00|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733717530000|2024-12-09 04:12:10|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1733717610000|2024-12-09 04:13:30|7017.6|7002.6|7018.3|7003.3|7018.3|7003.3|7017.6|7002.6|1
1733717640000|2024-12-09 04:14:00|7017.9|7002.9|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|0
1733717710000|2024-12-09 04:15:10|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|1
1733717760000|2024-12-09 04:16:00|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1733717770000|2024-12-09 04:16:10|7017.9|7002.9|7017.8|7002.8|7017.9|7002.9|7017.8|7002.8|0
1733717820000|2024-12-09 04:17:00|7017.4|7002.4|7017.3|7002.3|7017.4|7002.4|7017.3|7002.3|0
1733717880000|2024-12-09 04:18:00|7018.9|7003.9|7017.9|7002.9|7019.4|7004.4|7017.4|7002.4|15
1733717890000|2024-12-09 04:18:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733717900000|2024-12-09 04:18:20|7017.3|7002.3|7017.1|7002.1|7017.4|7002.4|7017.1|7002.1|1
1733717940000|2024-12-09 04:19:00|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733717990000|2024-12-09 04:19:50|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1733718000000|2024-12-09 04:20:00|7016.9|7001.9|7017.3|7002.3|7017.3|7002.3|7016.9|7001.9|1
1733718020000|2024-12-09 04:20:20|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733718030000|2024-12-09 04:20:30|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7016.9|7001.9|0
1733718050000|2024-12-09 04:20:50|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733718060000|2024-12-09 04:21:00|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1733718100000|2024-12-09 04:21:40|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7017.9|7002.9|2
1733718110000|2024-12-09 04:21:50|7018.7|7003.7|7018|7003|7018.7|7003.7|7018|7003|1
1733718120000|2024-12-09 04:22:00|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733718240000|2024-12-09 04:24:00|7017.5|7002.5|7017.3|7002.3|7017.5|7002.5|7017.3|7002.3|0
1733718310000|2024-12-09 04:25:10|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|1
1733718600000|2024-12-09 04:30:00|7018|7003|7017.8|7002.8|7018|7003|7017.8|7002.8|0
1733718610000|2024-12-09 04:30:10|7018|7003|7018|7003|7018|7003|7018|7003|0
1733718660000|2024-12-09 04:31:00|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733719140000|2024-12-09 04:39:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733719220000|2024-12-09 04:40:20|7018.4|7003.4|7017.9|7002.9|7018.4|7003.4|7017.9|7002.9|2
1733719230000|2024-12-09 04:40:30|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|5
1733719320000|2024-12-09 04:42:00|7017|7002|7018.5|7003.5|7018.5|7003.5|7017|7002|2
1733719330000|2024-12-09 04:42:10|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733719540000|2024-12-09 04:45:40|7018.5|7003.5|7018.4|7003.4|7018.5|7003.5|7018.4|7003.4|1
1733719630000|2024-12-09 04:47:10|7018|7003|7018|7003|7018|7003|7018|7003|1
1733719650000|2024-12-09 04:47:30|7017.6|7002.6|7017.9|7002.9|7017.9|7002.9|7017.6|7002.6|0
1733719660000|2024-12-09 04:47:40|7018|7003|7018|7003|7018|7003|7018|7003|0
1733719840000|2024-12-09 04:50:40|7016.4|7001.4|7016.9|7001.9|7017|7002|7016.4|7001.4|1
1733719860000|2024-12-09 04:51:00|7017|7002|7016.5|7001.5|7017|7002|7016.5|7001.5|0
1733719910000|2024-12-09 04:51:50|7016.8|7001.8|7017.4|7002.4|7018.1|7003.1|7016.8|7001.8|6
1733719980000|2024-12-09 04:53:00|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1733719990000|2024-12-09 04:53:10|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|0
1733720040000|2024-12-09 04:54:00|7014.9|6999.9|7014.5|6999.5|7015|7000|7014.5|6999.5|1
1733720090000|2024-12-09 04:54:50|7014.9|6999.9|7015|7000|7015|7000|7014.9|6999.9|0
1733720100000|2024-12-09 04:55:00|7014.6|6999.6|7014.2|6999.2|7015|7000|7013.7|6998.7|2
1733720110000|2024-12-09 04:55:10|7014|6999|7014|6999|7014|6999|7014|6999|0
1733720130000|2024-12-09 04:55:30|||||||||4
1733720190000|2024-12-09 04:56:30|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|1
1733720200000|2024-12-09 04:56:40|7014|6999|7014|6999|7014|6999|7014|6999|0
1733720250000|2024-12-09 04:57:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1733720340000|2024-12-09 04:59:00|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1733720360000|2024-12-09 04:59:20|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|1
1733720450000|2024-12-09 05:00:50|7015.1|7000.1|7015.9|7000.9|7015.9|7000.9|7015.1|7000.1|1
1733720490000|2024-12-09 05:01:30|7016.1|7001.1|7016.9|7001.9|7016.9|7001.9|7016.1|7001.1|1
1733720550000|2024-12-09 05:02:30|7017|7002|7017|7002|7017|7002|7017|7002|0
1733720630000|2024-12-09 05:03:50|7017.4|7002.4|7017|7002|7017.4|7002.4|7017|7002|0
1733720640000|2024-12-09 05:04:00|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733720700000|2024-12-09 05:05:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733720720000|2024-12-09 05:05:20|7018.3|7003.3|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|1
1733720810000|2024-12-09 05:06:50|7019.3|7004.3|7018.5|7003.5|7019.3|7004.3|7018.4|7003.4|2
1733720820000|2024-12-09 05:07:00|7018.4|7003.4|7018.9|7003.9|7018.9|7003.9|7018.4|7003.4|0
1733720830000|2024-12-09 05:07:10|7019.3|7004.3|7018.9|7003.9|7019.3|7004.3|7018.9|7003.9|2
1733720880000|2024-12-09 05:08:00|7019.4|7004.4|7018.4|7003.4|7019.4|7004.4|7018.4|7003.4|2
1733720920000|2024-12-09 05:08:40|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1733721000000|2024-12-09 05:10:00|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733721070000|2024-12-09 05:11:10|7017.9|7002.9|7018|7003|7018|7003|7017.9|7002.9|0
1733721110000|2024-12-09 05:11:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|1
1733721640000|2024-12-09 05:20:40|7016.2|7001.2|7016|7001|7016.2|7001.2|7015.5|7000.5|9
1733721650000|2024-12-09 05:20:50|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|0
1733721660000|2024-12-09 05:21:00|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733721720000|2024-12-09 05:22:00|7015.4|7000.4|7015.9|7000.9|7015.9|7000.9|7015.4|7000.4|3
1733721730000|2024-12-09 05:22:10|7016|7001|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|1
1733721750000|2024-12-09 05:22:30|7015.5|7000.5|7015.9|7000.9|7015.9|7000.9|7015.5|7000.5|0
1733721760000|2024-12-09 05:22:40|7016|7001|7016|7001|7016|7001|7016|7001|0
1733721790000|2024-12-09 05:23:10|7015.5|7000.5|7016|7001|7016|7001|7015.5|7000.5|0
1733721840000|2024-12-09 05:24:00|7016.4|7001.4|7017.9|7002.9|7017.9|7002.9|7016.4|7001.4|2
1733722000000|2024-12-09 05:26:40|7019.4|7004.4|7018.9|7003.9|7019.4|7004.4|7018.9|7003.9|1
1733722010000|2024-12-09 05:26:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733722020000|2024-12-09 05:27:00|7017.4|7002.4|7018.9|7003.9|7018.9|7003.9|7017.4|7002.4|1
1733722140000|2024-12-09 05:29:00|7019.9|7004.9|7017.5|7002.5|7019.9|7004.9|7017.5|7002.5|4
1733722150000|2024-12-09 05:29:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733722190000|2024-12-09 05:29:50|7017|7002|7017.1|7002.1|7017.1|7002.1|7017|7002|0
1733722200000|2024-12-09 05:30:00|7017.5|7002.5|7016|7001|7017.5|7002.5|7016|7001|0
1733722210000|2024-12-09 05:30:10|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|0
1733722250000|2024-12-09 05:30:50|7016.4|7001.4|7016|7001|7016.4|7001.4|7016|7001|0
1733722300000|2024-12-09 05:31:40|7015.6|7000.6|7015.5|7000.5|7015.6|7000.6|7015.5|7000.5|0
1733722320000|2024-12-09 05:32:00|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733722340000|2024-12-09 05:32:20|7015.3|7000.3|7014.4|6999.4|7015.3|7000.3|7014.4|6999.4|2
1733722350000|2024-12-09 05:32:30|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1733722410000|2024-12-09 05:33:30|||||||||1
1733722430000|2024-12-09 05:33:50|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|6
1733722440000|2024-12-09 05:34:00|7012.5|6997.5|7014|6999|7014.4|6999.4|7012.4|6997.4|10
1733722450000|2024-12-09 05:34:10|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1733722460000|2024-12-09 05:34:20|7014|6999|7013.1|6998.1|7014|6999|7013.1|6998.1|1
1733722470000|2024-12-09 05:34:30|7013|6998|7013|6998|7013|6998|7013|6998|0
1733722480000|2024-12-09 05:34:40|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1733722610000|2024-12-09 05:36:50|7012.9|6997.9|7012.5|6997.5|7012.9|6997.9|7012.5|6997.5|10
1733722630000|2024-12-09 05:37:10|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1733722650000|2024-12-09 05:37:30|7012.9|6997.9|7013.5|6998.5|7014.5|6999.5|7012.9|6997.9|4
1733722660000|2024-12-09 05:37:40|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1733722670000|2024-12-09 05:37:50|7014|6999|7014|6999|7014|6999|7014|6999|0
1733722680000|2024-12-09 05:38:00|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|0
1733722720000|2024-12-09 05:38:40|7013.4|6998.4|7014|6999|7014.9|6999.9|7013.4|6998.4|5
1733722770000|2024-12-09 05:39:30|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|7013.6|6998.6|0
1733722790000|2024-12-09 05:39:50|7014|6999|7014|6999|7014|6999|7014|6999|0
1733722800000|2024-12-09 05:40:00|7013.1|6998.1|7013.1|6998.1|7013.5|6998.5|7013.1|6998.1|0
1733722990000|2024-12-09 05:43:10|||||||||3
1733723120000|2024-12-09 05:45:20|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|3
1733723150000|2024-12-09 05:45:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1733723220000|2024-12-09 05:47:00|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733723260000|2024-12-09 05:47:40|7014.3|6999.3|7014.5|6999.5|7014.5|6999.5|7014.3|6999.3|15
1733723340000|2024-12-09 05:49:00|7014.7|6999.7|7015.4|7000.4|7015.4|7000.4|7014.7|6999.7|4
1733723360000|2024-12-09 05:49:20|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|3
1733723380000|2024-12-09 05:49:40|7016|7001|7015.9|7000.9|7016|7001|7015.9|7000.9|0
1733723390000|2024-12-09 05:49:50|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733723400000|2024-12-09 05:50:00|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733723460000|2024-12-09 05:51:00|7014.9|6999.9|7014.2|6999.2|7014.9|6999.9|7014.2|6999.2|0
1733723510000|2024-12-09 05:51:50|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733723530000|2024-12-09 05:52:10|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|0
1733723550000|2024-12-09 05:52:30|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733723560000|2024-12-09 05:52:40|||||||||1
1733723620000|2024-12-09 05:53:40|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|0
1733723630000|2024-12-09 05:53:50|7015.4|7000.4|7014.9|6999.9|7015.4|7000.4|7014.9|6999.9|1
1733723690000|2024-12-09 05:54:50|7015.3|7000.3|7015.9|7000.9|7015.9|7000.9|7015.3|7000.3|0
1733723860000|2024-12-09 05:57:40|||||||||1
1733723880000|2024-12-09 05:58:00|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1733723890000|2024-12-09 05:58:10|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1733723910000|2024-12-09 05:58:30|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733723950000|2024-12-09 05:59:10|7017|7002|7016.9|7001.9|7017|7002|7016.9|7001.9|1
1733723960000|2024-12-09 05:59:20|7016.8|7001.8|7016.4|7001.4|7016.8|7001.8|7016.4|7001.4|1
1733723970000|2024-12-09 05:59:30|7016|7001|7015.9|7000.9|7016|7001|7015.9|7000.9|0
1733724050000|2024-12-09 06:00:50|7016.4|7001.4|7015.9|7000.9|7016.4|7001.4|7015.9|7000.9|0
1733724070000|2024-12-09 06:01:10|7016.9|7001.9|7017.4|7002.4|7017.4|7002.4|7016.9|7001.9|5
1733724100000|2024-12-09 06:01:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1733724110000|2024-12-09 06:01:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733724230000|2024-12-09 06:03:50|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733724360000|2024-12-09 06:06:00|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|1
1733724410000|2024-12-09 06:06:50|7019.6|7004.6|7018.2|7003.2|7019.6|7004.6|7018.2|7003.2|4
1733724420000|2024-12-09 06:07:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733724710000|2024-12-09 06:11:50|7017.7|7002.7|7016.9|7001.9|7017.7|7002.7|7016.9|7001.9|1
1733724880000|2024-12-09 06:14:40|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1733724970000|2024-12-09 06:16:10|7016.6|7001.6|7016.4|7001.4|7016.6|7001.6|7016.4|7001.4|0
1733725000000|2024-12-09 06:16:40|7017.2|7002.2|7017.3|7002.3|7017.3|7002.3|7017.2|7002.2|0
1733725020000|2024-12-09 06:17:00|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733725090000|2024-12-09 06:18:10|||||||||1
1733725260000|2024-12-09 06:21:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733725270000|2024-12-09 06:21:10|7018.2|7003.2|7018.3|7003.3|7018.8|7003.8|7018.2|7003.2|2
1733725290000|2024-12-09 06:21:30|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733725310000|2024-12-09 06:21:50|7019.2|7004.2|7017.9|7002.9|7019.2|7004.2|7017.4|7002.4|2
1733725370000|2024-12-09 06:22:50|7018|7003|7018.3|7003.3|7018.3|7003.3|7018|7003|1
1733725380000|2024-12-09 06:23:00|7018.5|7003.5|7018|7003|7018.5|7003.5|7018|7003|0
1733725400000|2024-12-09 06:23:20|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|0
1733725410000|2024-12-09 06:23:30|7018.1|7003.1|7018|7003|7018.1|7003.1|7018|7003|0
1733725450000|2024-12-09 06:24:10|7018.3|7003.3|7018|7003|7018.3|7003.3|7018|7003|1
1733725490000|2024-12-09 06:24:50|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|7018.7|7003.7|0
1733725500000|2024-12-09 06:25:00|7019.5|7004.5|7018.7|7003.7|7019.5|7004.5|7018.2|7003.2|1
1733725540000|2024-12-09 06:25:40|7018.3|7003.3|7018.3|7003.3|7018.8|7003.8|7018.3|7003.3|0
1733725550000|2024-12-09 06:25:50|7018.8|7003.8|7018.5|7003.5|7018.8|7003.8|7018.2|7003.2|0
1733725560000|2024-12-09 06:26:00|7018.8|7003.8|7018.7|7003.7|7018.8|7003.8|7018.2|7003.2|0
1733725570000|2024-12-09 06:26:10|7018.3|7003.3|7018.8|7003.8|7018.8|7003.8|7018.3|7003.3|0
1733725600000|2024-12-09 06:26:40|7019.2|7004.2|7018.5|7003.5|7019.2|7004.2|7018.3|7003.3|1
1733725630000|2024-12-09 06:27:10|||||||||1
1733725670000|2024-12-09 06:27:50|7019.2|7004.2|7018|7003|7019.2|7004.2|7018|7003|2
1733725690000|2024-12-09 06:28:10|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733725750000|2024-12-09 06:29:10|7018|7003|7018|7003|7018|7003|7018|7003|0
1733725770000|2024-12-09 06:29:30|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|1
1733725780000|2024-12-09 06:29:40|7017|7002|7017|7002|7017|7002|7017|7002|0
1733725800000|2024-12-09 06:30:00|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1733725810000|2024-12-09 06:30:10|7017|7002|7017|7002|7017|7002|7017|7002|0
1733725850000|2024-12-09 06:30:50|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|0
1733725860000|2024-12-09 06:31:00|7018.3|7003.3|7018.2|7003.2|7018.3|7003.3|7018|7003|1
1733725870000|2024-12-09 06:31:10|7018.7|7003.7|7017.8|7002.8|7018.7|7003.7|7017.8|7002.8|2
1733725890000|2024-12-09 06:31:30|7018|7003|7018|7003|7018|7003|7018|7003|0
1733725920000|2024-12-09 06:32:00|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1733725990000|2024-12-09 06:33:10|7017.3|7002.3|7017|7002|7017.3|7002.3|7017|7002|1
1733726000000|2024-12-09 06:33:20|||||||||2
1733726040000|2024-12-09 06:34:00|7016.5|7001.5|7016.8|7001.8|7016.8|7001.8|7016.5|7001.5|0
1733726090000|2024-12-09 06:34:50|||||||||1
1733726100000|2024-12-09 06:35:00|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|0
1733726130000|2024-12-09 06:35:30|7017|7002|7017|7002|7017|7002|7017|7002|0
1733726160000|2024-12-09 06:36:00|7016.8|7001.8|7014.5|6999.5|7016.8|7001.8|7014.5|6999.5|12
1733726210000|2024-12-09 06:36:50|7015|7000|7015|7000|7015|7000|7015|7000|2
1733726220000|2024-12-09 06:37:00|7014.5|6999.5|7015|7000|7015|7000|7014.5|6999.5|0
1733726230000|2024-12-09 06:37:10|7014.8|6999.8|7015.5|7000.5|7015.5|7000.5|7014.8|6999.8|0
1733726250000|2024-12-09 06:37:30|||||||||1
1733726260000|2024-12-09 06:37:40|7015.6|7000.6|7016|7001|7016|7001|7015.6|7000.6|1
1733726320000|2024-12-09 06:38:40|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733726360000|2024-12-09 06:39:20|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|7016.5|7001.5|1
1733726400000|2024-12-09 06:40:00|7016.8|7001.8|7017.1|7002.1|7017.5|7002.5|7016.6|7001.6|0
1733726410000|2024-12-09 06:40:10|7017|7002|7017|7002|7017|7002|7017|7002|0
1733726470000|2024-12-09 06:41:10|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1733726490000|2024-12-09 06:41:30|7017.4|7002.4|7017.5|7002.5|7017.5|7002.5|7017.4|7002.4|0
1733726500000|2024-12-09 06:41:40|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|0
1733726520000|2024-12-09 06:42:00|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1733726530000|2024-12-09 06:42:10|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.5|7002.5|0
1733726580000|2024-12-09 06:43:00|7017.1|7002.1|7017.5|7002.5|7017.5|7002.5|7017.1|7002.1|1
1733726590000|2024-12-09 06:43:10|7017.4|7002.4|7017.5|7002.5|7017.5|7002.5|7017.4|7002.4|1
1733726640000|2024-12-09 06:44:00|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|2
1733726670000|2024-12-09 06:44:30|7018|7003|7018|7003|7018|7003|7018|7003|0
1733726690000|2024-12-09 06:44:50|7018.1|7003.1|7017.7|7002.7|7018.5|7003.5|7017.7|7002.7|2
1733726700000|2024-12-09 06:45:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733726710000|2024-12-09 06:45:10|7018|7003|7018|7003|7018|7003|7018|7003|0
1733726730000|2024-12-09 06:45:30|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|1
1733726740000|2024-12-09 06:45:40|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1733726750000|2024-12-09 06:45:50|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.7|7002.7|0
1733726760000|2024-12-09 06:46:00|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|0
1733726800000|2024-12-09 06:46:40|7018|7003|7017.9|7002.9|7018|7003|7017.9|7002.9|0
1733726820000|2024-12-09 06:47:00|7017.7|7002.7|7018.4|7003.4|7018.4|7003.4|7017.7|7002.7|0
1733726860000|2024-12-09 06:47:40|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1733726880000|2024-12-09 06:48:00|7018.7|7003.7|7018.2|7003.2|7018.7|7003.7|7018.2|7003.2|1
1733726890000|2024-12-09 06:48:10|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|0
1733726950000|2024-12-09 06:49:10|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1733726960000|2024-12-09 06:49:20|7017.9|7002.9|7017.7|7002.7|7017.9|7002.9|7017.7|7002.7|0
1733727000000|2024-12-09 06:50:00|7018.2|7003.2|7017.9|7002.9|7018.2|7003.2|7017.9|7002.9|0
1733727010000|2024-12-09 06:50:10|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1733727020000|2024-12-09 06:50:20|7016.9|7001.9|7016.2|7001.2|7016.9|7001.9|7016.2|7001.2|3
1733727030000|2024-12-09 06:50:30|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|7016.4|7001.4|0
1733727050000|2024-12-09 06:50:50|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733727070000|2024-12-09 06:51:10|7016.2|7001.2|7016.4|7001.4|7016.4|7001.4|7016.2|7001.2|0
1733727110000|2024-12-09 06:51:50|7017.4|7002.4|7018|7003|7018|7003|7017.4|7002.4|0
1733727120000|2024-12-09 06:52:00|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1733727200000|2024-12-09 06:53:20|7017.9|7002.9|7017.7|7002.7|7017.9|7002.9|7017.7|7002.7|0
1733727210000|2024-12-09 06:53:30|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733727290000|2024-12-09 06:54:50|7018.4|7003.4|7018.4|7003.4|7018.7|7003.7|7018.4|7003.4|2
1733727300000|2024-12-09 06:55:00|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|7018.2|7003.2|0
1733727330000|2024-12-09 06:55:30|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1733727360000|2024-12-09 06:56:00|7016.9|7001.9|7015.5|7000.5|7016.9|7001.9|7015.5|7000.5|1
1733727370000|2024-12-09 06:56:10|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733727380000|2024-12-09 06:56:20|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733727400000|2024-12-09 06:56:40|7017.5|7002.5|7017.1|7002.1|7017.5|7002.5|7017.1|7002.1|1
1733727420000|2024-12-09 06:57:00|7017|7002|7017|7002|7017|7002|7017|7002|0
1733727510000|2024-12-09 06:58:30|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1733727520000|2024-12-09 06:58:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|0
1733727570000|2024-12-09 06:59:30|7017.3|7002.3|7015.6|7000.6|7017.3|7002.3|7015.6|7000.6|1
1733727580000|2024-12-09 06:59:40|7015.5|7000.5|7014.5|6999.5|7015.5|7000.5|7014.5|6999.5|1
1733727590000|2024-12-09 06:59:50|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|4
1733727650000|2024-12-09 07:00:50|7014|6999|7015|7000|7015|7000|7014|6999|14
1733727660000|2024-12-09 07:01:00|7015.5|7000.5|7015|7000|7015.5|7000.5|7015|7000|1
1733727670000|2024-12-09 07:01:10|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733727830000|2024-12-09 07:03:50|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|7015.3|7000.3|0
1733727840000|2024-12-09 07:04:00|7015.5|7000.5|7015.4|7000.4|7015.5|7000.5|7015|7000|0
1733727850000|2024-12-09 07:04:10|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733727860000|2024-12-09 07:04:20|7015.6|7000.6|7015.4|7000.4|7017.3|7002.3|7015.4|7000.4|5
1733727890000|2024-12-09 07:04:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1733727900000|2024-12-09 07:05:00|7015.4|7000.4|7015|7000|7015.4|7000.4|7015|7000|0
1733728010000|2024-12-09 07:06:50|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|7015.5|7000.5|0
1733728020000|2024-12-09 07:07:00|7015|7000|7015|7000|7015|7000|7015|7000|0
1733728050000|2024-12-09 07:07:30|7014.6|6999.6|7014.4|6999.4|7014.9|6999.9|7014|6999|2
1733728060000|2024-12-09 07:07:40|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733728090000|2024-12-09 07:08:10|7015|7000|7015|7000|7015|7000|7015|7000|2
1733728190000|2024-12-09 07:09:50|7015.8|7000.8|7016.3|7001.3|7016.3|7001.3|7015.8|7000.8|0
1733728200000|2024-12-09 07:10:00|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|0
1733728210000|2024-12-09 07:10:10|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|7016.9|7001.9|0
1733728260000|2024-12-09 07:11:00|7016.8|7001.8|7015|7000|7016.8|7001.8|7015|7000|1
1733728270000|2024-12-09 07:11:10|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1733728290000|2024-12-09 07:11:30|7015|7000|7015|7000|7015|7000|7015|7000|0
1733728340000|2024-12-09 07:12:20|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733728370000|2024-12-09 07:12:50|7014.9|6999.9|7015.3|7000.3|7015.3|7000.3|7014.9|6999.9|0
1733728380000|2024-12-09 07:13:00|7014.6|6999.6|7015|7000|7015|7000|7014.6|6999.6|0
1733728390000|2024-12-09 07:13:10|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1733728400000|2024-12-09 07:13:20|7015|7000|7015|7000|7015|7000|7015|7000|0
1733728560000|2024-12-09 07:16:00|7015.8|7000.8|7015.9|7000.9|7015.9|7000.9|7015.8|7000.8|0
1733728570000|2024-12-09 07:16:10|7016|7001|7015.5|7000.5|7016|7001|7015.5|7000.5|0
1733728590000|2024-12-09 07:16:30|7015.6|7000.6|7016|7001|7016|7001|7015.6|7000.6|1
1733728610000|2024-12-09 07:16:50|||||||||1
1733728620000|2024-12-09 07:17:00|7015.5|7000.5|7014.5|6999.5|7015.5|7000.5|7014.5|6999.5|1
1733728630000|2024-12-09 07:17:10|7014.7|6999.7|7015.5|7000.5|7015.5|7000.5|7014.7|6999.7|5
1733728670000|2024-12-09 07:17:50|7015.1|7000.1|7014.5|6999.5|7015.1|7000.1|7014.5|6999.5|0
1733728730000|2024-12-09 07:18:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.5|6999.5|0
1733728740000|2024-12-09 07:19:00|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|0
1733728770000|2024-12-09 07:19:30|||||||||1
1733728820000|2024-12-09 07:20:20|7015|7000|7015|7000|7015|7000|7015|7000|0
1733728860000|2024-12-09 07:21:00|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1733728910000|2024-12-09 07:21:50|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733728920000|2024-12-09 07:22:00|7016.3|7001.3|7016.5|7001.5|7016.5|7001.5|7016.3|7001.3|0
1733728930000|2024-12-09 07:22:10|7017.4|7002.4|7017.5|7002.5|7017.5|7002.5|7017.4|7002.4|1
1733728940000|2024-12-09 07:22:20|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|2
1733729030000|2024-12-09 07:23:50|7017.4|7002.4|7017.8|7002.8|7018.3|7003.3|7017.4|7002.4|3
1733729090000|2024-12-09 07:24:50|7018.2|7003.2|7017.8|7002.8|7018.2|7003.2|7017.8|7002.8|2
1733729100000|2024-12-09 07:25:00|7018.2|7003.2|7017.8|7002.8|7018.2|7003.2|7017.3|7002.3|2
1733729140000|2024-12-09 07:25:40|||||||||3
1733729150000|2024-12-09 07:25:50|7017.7|7002.7|7016.8|7001.8|7017.7|7002.7|7016.8|7001.8|2
1733729160000|2024-12-09 07:26:00|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|7016.3|7001.3|0
1733729180000|2024-12-09 07:26:20|7017.4|7002.4|7016.9|7001.9|7017.4|7002.4|7016.9|7001.9|3
1733729210000|2024-12-09 07:26:50|7016.5|7001.5|7016.9|7001.9|7016.9|7001.9|7016.5|7001.5|0
1733729260000|2024-12-09 07:27:40|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1733729280000|2024-12-09 07:28:00|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|0
1733729290000|2024-12-09 07:28:10|7018|7003|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|4
1733729340000|2024-12-09 07:29:00|7017.7|7002.7|7017.3|7002.3|7017.7|7002.7|7017.3|7002.3|0
1733729360000|2024-12-09 07:29:20|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|1
1733729400000|2024-12-09 07:30:00|7018.8|7003.8|7017.8|7002.8|7018.8|7003.8|7017.8|7002.8|2
1733729410000|2024-12-09 07:30:10|7017.4|7002.4|7017.3|7002.3|7017.4|7002.4|7017.3|7002.3|1
1733729450000|2024-12-09 07:30:50|7018.3|7003.3|7018|7003|7018.8|7003.8|7018|7003|5
1733729460000|2024-12-09 07:31:00|7017.9|7002.9|7018.4|7003.4|7018.4|7003.4|7017.9|7002.9|3
1733729630000|2024-12-09 07:33:50|7018.9|7003.9|7018.4|7003.4|7018.9|7003.9|7018.4|7003.4|3
1733729640000|2024-12-09 07:34:00|||||||||3
1733729660000|2024-12-09 07:34:20|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|1
1733729680000|2024-12-09 07:34:40|7018|7003|7017.9|7002.9|7018.4|7003.4|7017.9|7002.9|0
1733729750000|2024-12-09 07:35:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1733729770000|2024-12-09 07:36:10|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733729780000|2024-12-09 07:36:20|7020|7005|7018.4|7003.4|7020|7005|7018.4|7003.4|6
1733729860000|2024-12-09 07:37:40|7018.8|7003.8|7018.4|7003.4|7018.8|7003.8|7018.4|7003.4|5
1733729930000|2024-12-09 07:38:50|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|7018.5|7003.5|1
1733729940000|2024-12-09 07:39:00|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|1
1733729950000|2024-12-09 07:39:10|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|0
1733730020000|2024-12-09 07:40:20|7018.1|7003.1|7017.8|7002.8|7018.3|7003.3|7017.8|7002.8|34
1733730100000|2024-12-09 07:41:40|7018.8|7003.8|7018.3|7003.3|7018.8|7003.8|7017.8|7002.8|15
1733730110000|2024-12-09 07:41:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1733730120000|2024-12-09 07:42:00|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|7017.3|7002.3|1
1733730130000|2024-12-09 07:42:10|7018.5|7003.5|7018.3|7003.3|7018.5|7003.5|7018.3|7003.3|5
1733730180000|2024-12-09 07:43:00|7019.8|7004.8|7018|7003|7021.8|7006.8|7017.9|7002.9|11
1733730190000|2024-12-09 07:43:10|7017.9|7002.9|7017.9|7002.9|7018.3|7003.3|7017.9|7002.9|0
1733730200000|2024-12-09 07:43:20|7018.3|7003.3|7017.9|7002.9|7018.3|7003.3|7017.9|7002.9|0
1733730300000|2024-12-09 07:45:00|7017.8|7002.8|7018.3|7003.3|7018.3|7003.3|7017.8|7002.8|0
1733730360000|2024-12-09 07:46:00|7018.5|7003.5|7020.2|7005.2|7020.2|7005.2|7018.5|7003.5|3
1733730370000|2024-12-09 07:46:10|7019.8|7004.8|7020.2|7005.2|7020.2|7005.2|7019.8|7004.8|0
1733730380000|2024-12-09 07:46:20|7020.8|7005.8|7022.4|7007.4|7023.3|7008.3|7020.7|7005.7|8
1733730390000|2024-12-09 07:46:30|7022.3|7007.3|7023.4|7008.4|7023.4|7008.4|7022.3|7007.3|1
1733730400000|2024-12-09 07:46:40|7023.8|7008.8|7022.9|7007.9|7023.8|7008.8|7022.9|7007.9|0
1733730420000|2024-12-09 07:47:00|7022.8|7007.8|7023.3|7008.3|7023.3|7008.3|7022.8|7007.8|2
1733730430000|2024-12-09 07:47:10|7023.2|7008.2|7028.7|7013.7|7028.7|7013.7|7023.2|7008.2|3
1733730440000|2024-12-09 07:47:20|7028.3|7013.3|7028.7|7013.7|7028.7|7013.7|7028.3|7013.3|0
1733730450000|2024-12-09 07:47:30|7029.7|7014.7|7029.2|7014.2|7029.7|7014.7|7028.8|7013.8|0
1733730460000|2024-12-09 07:47:40|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1733730540000|2024-12-09 07:49:00|7030.3|7015.3|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|2
1733730560000|2024-12-09 07:49:20|7031.2|7016.2|7032.3|7017.3|7032.3|7017.3|7031.2|7016.2|1
1733730580000|2024-12-09 07:49:40|7032.2|7017.2|7034.2|7019.2|7035.1|7020.1|7032.2|7017.2|13
1733730590000|2024-12-09 07:49:50|7035.1|7020.1|7034.7|7019.7|7035.1|7020.1|7034.4|7019.4|11
1733730600000|2024-12-09 07:50:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|1
1733730610000|2024-12-09 07:50:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1733730620000|2024-12-09 07:50:20|7035.7|7020.7|7035.6|7020.6|7035.7|7020.7|7035.6|7020.6|2
1733730630000|2024-12-09 07:50:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733730650000|2024-12-09 07:50:50|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1733730660000|2024-12-09 07:51:00|||||||||2
1733730670000|2024-12-09 07:51:10|7035.9|7020.9|7035.2|7020.2|7036.1|7021.1|7035.2|7020.2|3
1733730700000|2024-12-09 07:51:40|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733730720000|2024-12-09 07:52:00|7034.9|7019.9|7033.6|7018.6|7034.9|7019.9|7033.6|7018.6|2
1733730740000|2024-12-09 07:52:20|7035.1|7020.1|7034.2|7019.2|7035.1|7020.1|7034.2|7019.2|4
1733730770000|2024-12-09 07:52:50|7033.8|7018.8|7033.6|7018.6|7034|7019|7033.6|7018.6|0
1733730810000|2024-12-09 07:53:30|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1733730820000|2024-12-09 07:53:40|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733730870000|2024-12-09 07:54:30|7033.8|7018.8|7034.3|7019.3|7034.3|7019.3|7033.8|7018.8|1
1733730880000|2024-12-09 07:54:40|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|7033.8|7018.8|0
1733730890000|2024-12-09 07:54:50|7035.2|7020.2|7034.8|7019.8|7035.2|7020.2|7034.8|7019.8|0
1733730900000|2024-12-09 07:55:00|7035.2|7020.2|7035.1|7020.1|7035.2|7020.2|7034.3|7019.3|0
1733730950000|2024-12-09 07:55:50|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733730970000|2024-12-09 07:56:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1733730980000|2024-12-09 07:56:20|7036.2|7021.2|7035.9|7020.9|7036.2|7021.2|7035.9|7020.9|3
1733730990000|2024-12-09 07:56:30|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|1
1733731020000|2024-12-09 07:57:00|7036.1|7021.1|7035.7|7020.7|7036.1|7021.1|7035.7|7020.7|3
1733731100000|2024-12-09 07:58:20|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733731130000|2024-12-09 07:58:50|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|3
1733731140000|2024-12-09 07:59:00|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1733731180000|2024-12-09 07:59:40|7035.8|7020.8|7034.7|7019.7|7035.8|7020.8|7034.7|7019.7|1
1733731190000|2024-12-09 07:59:50|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1733731210000|2024-12-09 08:00:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|1
1733731220000|2024-12-09 08:00:20|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|2
1733731230000|2024-12-09 08:00:30|7034.6|7019.6|7034.1|7019.1|7034.6|7019.6|7034.1|7019.1|0
1733731250000|2024-12-09 08:00:50|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1733731260000|2024-12-09 08:01:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.4|7016.4|1
1733731270000|2024-12-09 08:01:10|7031.4|7016.4|7030.8|7015.8|7031.8|7016.8|7030.8|7015.8|0
1733731380000|2024-12-09 08:03:00|7030.7|7015.7|7029.3|7014.3|7030.7|7015.7|7028.8|7013.8|2
1733731420000|2024-12-09 08:03:40|7028.3|7013.3|7028.8|7013.8|7028.8|7013.8|7028.3|7013.3|0
1733731440000|2024-12-09 08:04:00|7028.3|7013.3|7028.8|7013.8|7028.8|7013.8|7028.3|7013.3|0
1733731450000|2024-12-09 08:04:10|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|0
1733731500000|2024-12-09 08:05:00|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|0
1733731510000|2024-12-09 08:05:10|7026.8|7011.8|7027.3|7012.3|7027.3|7012.3|7026.8|7011.8|0
1733731540000|2024-12-09 08:05:40|7026.8|7011.8|7027.3|7012.3|7027.3|7012.3|7026.8|7011.8|2
1733731560000|2024-12-09 08:06:00|7026.9|7011.9|7026.3|7011.3|7026.9|7011.9|7025.8|7010.8|0
1733731580000|2024-12-09 08:06:20|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|3
1733731650000|2024-12-09 08:07:30|7026.4|7011.4|7024.3|7009.3|7026.4|7011.4|7024.3|7009.3|1
1733731700000|2024-12-09 08:08:20|7024.7|7009.7|7024.3|7009.3|7024.8|7009.8|7024.3|7009.3|0
1733731720000|2024-12-09 08:08:40|||||||||1
1733731730000|2024-12-09 08:08:50|7024.7|7009.7|7024.3|7009.3|7024.8|7009.8|7024.3|7009.3|0
1733731790000|2024-12-09 08:09:50|7024.8|7009.8|7026.2|7011.2|7026.2|7011.2|7024.8|7009.8|1
1733731800000|2024-12-09 08:10:00|7026.3|7011.3|7026.8|7011.8|7026.8|7011.8|7026.3|7011.3|0
1733731810000|2024-12-09 08:10:10|||||||||1
1733731840000|2024-12-09 08:10:40|7027.2|7012.2|7027.3|7012.3|7027.3|7012.3|7027.2|7012.2|0
1733731880000|2024-12-09 08:11:20|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|0
1733731900000|2024-12-09 08:11:40|7027.2|7012.2|7028.8|7013.8|7028.8|7013.8|7027.2|7012.2|3
1733731910000|2024-12-09 08:11:50|7028.4|7013.4|7028.8|7013.8|7029.3|7014.3|7028.3|7013.3|0
1733731920000|2024-12-09 08:12:00|7028.3|7013.3|7028.3|7013.3|7028.7|7013.7|7028.3|7013.3|0
1733731930000|2024-12-09 08:12:10|7027.7|7012.7|7028.2|7013.2|7028.2|7013.2|7027.7|7012.7|0
1733731960000|2024-12-09 08:12:40|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1733731970000|2024-12-09 08:12:50|7027.3|7012.3|7027.8|7012.8|7027.8|7012.8|7027.3|7012.3|1
1733731990000|2024-12-09 08:13:10|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|7028.3|7013.3|0
1733732010000|2024-12-09 08:13:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|1
1733732020000|2024-12-09 08:13:40|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|0
1733732100000|2024-12-09 08:15:00|7030.7|7015.7|7030.8|7015.8|7030.8|7015.8|7030.3|7015.3|0
1733732170000|2024-12-09 08:16:10|7030.7|7015.7|7032.6|7017.6|7033.1|7018.1|7030.7|7015.7|2
1733732190000|2024-12-09 08:16:30|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733732200000|2024-12-09 08:16:40|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1733732210000|2024-12-09 08:16:50|7032.1|7017.1|7032.3|7017.3|7032.3|7017.3|7032.1|7017.1|0
1733732220000|2024-12-09 08:17:00|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733732250000|2024-12-09 08:17:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1733732330000|2024-12-09 08:18:50|7032.8|7017.8|7033.1|7018.1|7034|7019|7032.8|7017.8|1
1733732340000|2024-12-09 08:19:00|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|0
1733732370000|2024-12-09 08:19:30|7033.1|7018.1|7032.7|7017.7|7033.1|7018.1|7032.2|7017.2|0
1733732440000|2024-12-09 08:20:40|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1733732470000|2024-12-09 08:21:10|7033.2|7018.2|7033.1|7018.1|7033.2|7018.2|7033.1|7018.1|0
1733732510000|2024-12-09 08:21:50|7033.9|7018.9|7034.1|7019.1|7034.1|7019.1|7033.9|7018.9|0
1733732520000|2024-12-09 08:22:00|7034.2|7019.2|7034.1|7019.1|7034.8|7019.8|7033.7|7018.7|1
1733732540000|2024-12-09 08:22:20|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1733732550000|2024-12-09 08:22:30|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733732580000|2024-12-09 08:23:00|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733732590000|2024-12-09 08:23:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1733732600000|2024-12-09 08:23:20|7034.6|7019.6|7034.2|7019.2|7034.6|7019.6|7034.2|7019.2|2
1733732640000|2024-12-09 08:24:00|7035.2|7020.2|7036.1|7021.1|7036.1|7021.1|7035.2|7020.2|2
1733732680000|2024-12-09 08:24:40|7036.5|7021.5|7036.6|7021.6|7037|7022|7036.5|7021.5|0
1733732700000|2024-12-09 08:25:00|7037|7022|7037|7022|7037|7022|7037|7022|0
1733732710000|2024-12-09 08:25:10|7036.6|7021.6|7035.7|7020.7|7037|7022|7035.7|7020.7|1
1733732720000|2024-12-09 08:25:20|7034.8|7019.8|7034.7|7019.7|7035.1|7020.1|7034.7|7019.7|0
1733732730000|2024-12-09 08:25:30|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733732740000|2024-12-09 08:25:40|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733732770000|2024-12-09 08:26:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1733732830000|2024-12-09 08:27:10|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733732870000|2024-12-09 08:27:50|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733732940000|2024-12-09 08:29:00|||||||||1
1733732980000|2024-12-09 08:29:40|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1733733010000|2024-12-09 08:30:10|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|1
1733733050000|2024-12-09 08:30:50|7036.7|7021.7|7037.1|7022.1|7037.1|7022.1|7036.7|7021.7|0
1733733150000|2024-12-09 08:32:30|7037.5|7022.5|7037.6|7022.6|7037.6|7022.6|7037.5|7022.5|0
1733733190000|2024-12-09 08:33:10|7035.7|7020.7|7035.2|7020.2|7035.7|7020.7|7035.2|7020.2|2
1733733200000|2024-12-09 08:33:20|7034.9|7019.9|7034.1|7019.1|7034.9|7019.9|7034.1|7019.1|1
1733733210000|2024-12-09 08:33:30|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1733733230000|2024-12-09 08:33:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733733240000|2024-12-09 08:34:00|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1733733250000|2024-12-09 08:34:10|7034.7|7019.7|7033.2|7018.2|7034.7|7019.7|7033.2|7018.2|2
1733733260000|2024-12-09 08:34:20|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1733733270000|2024-12-09 08:34:30|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|0
1733733280000|2024-12-09 08:34:40|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1733733300000|2024-12-09 08:35:00|||||||||1
1733733330000|2024-12-09 08:35:30|7034.6|7019.6|7033.3|7018.3|7034.6|7019.6|7033.3|7018.3|1
1733733360000|2024-12-09 08:36:00|7033.8|7018.8|7035.1|7020.1|7035.1|7020.1|7033.8|7018.8|4
1733733370000|2024-12-09 08:36:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1733733390000|2024-12-09 08:36:30|7035.6|7020.6|7036.2|7021.2|7037.1|7022.1|7035.6|7020.6|0
1733733430000|2024-12-09 08:37:10|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|7036.7|7021.7|0
1733733450000|2024-12-09 08:37:30|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|7036.8|7021.8|0
1733733530000|2024-12-09 08:38:50|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|7037.3|7022.3|1
1733733590000|2024-12-09 08:39:50|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|4
1733733600000|2024-12-09 08:40:00|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733733610000|2024-12-09 08:40:10|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1733733630000|2024-12-09 08:40:30|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|7036.3|7021.3|0
1733733650000|2024-12-09 08:40:50|7037.3|7022.3|7035|7020|7037.8|7022.8|7035|7020|2
1733733760000|2024-12-09 08:42:40|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1733733770000|2024-12-09 08:42:50|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1733733780000|2024-12-09 08:43:00|7034.4|7019.4|7037.7|7022.7|7037.7|7022.7|7034.4|7019.4|1
1733733790000|2024-12-09 08:43:10|7037.9|7022.9|7037.9|7022.9|7038.2|7023.2|7037.9|7022.9|17
1733733800000|2024-12-09 08:43:20|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|6
1733733810000|2024-12-09 08:43:30|7038.5|7023.5|7038.4|7023.4|7038.5|7023.5|7037.9|7022.9|8
1733733820000|2024-12-09 08:43:40|7038.7|7023.7|7039.4|7024.4|7039.4|7024.4|7038.7|7023.7|1
1733733830000|2024-12-09 08:43:50|7038.4|7023.4|7038.4|7023.4|7038.9|7023.9|7038.4|7023.4|0
1733733840000|2024-12-09 08:44:00|7038.7|7023.7|7038.9|7023.9|7038.9|7023.9|7038.4|7023.4|0
1733733850000|2024-12-09 08:44:10|7038.4|7023.4|7039.9|7024.9|7040.2|7025.2|7038.4|7023.4|2
1733733870000|2024-12-09 08:44:30|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1733733880000|2024-12-09 08:44:40|||||||||4
1733733890000|2024-12-09 08:44:50|7039.9|7024.9|7039.7|7024.7|7040.2|7025.2|7039.7|7024.7|2
1733733900000|2024-12-09 08:45:00|7040.1|7025.1|7040.2|7025.2|7040.2|7025.2|7040.1|7025.1|1
1733733910000|2024-12-09 08:45:10|7040.6|7025.6|7040.9|7025.9|7040.9|7025.9|7040.6|7025.6|6
1733733920000|2024-12-09 08:45:20|||||||||3
1733733940000|2024-12-09 08:45:40|7040.7|7025.7|7040.4|7025.4|7040.7|7025.7|7040.4|7025.4|4
1733733950000|2024-12-09 08:45:50|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1733733960000|2024-12-09 08:46:00|7040.7|7025.7|7040.1|7025.1|7040.7|7025.7|7040.1|7025.1|1
1733733970000|2024-12-09 08:46:10|7040|7025|7036.9|7021.9|7040|7025|7036.9|7021.9|3
1733733980000|2024-12-09 08:46:20|7036.5|7021.5|7036.4|7021.4|7036.5|7021.5|7035.9|7020.9|2
1733733990000|2024-12-09 08:46:30|7036.7|7021.7|7037.9|7022.9|7037.9|7022.9|7036.7|7021.7|0
1733734000000|2024-12-09 08:46:40|7037.3|7022.3|7036.4|7021.4|7037.7|7022.7|7036.4|7021.4|5
1733734010000|2024-12-09 08:46:50|7036|7021|7035.9|7020.9|7036|7021|7035.9|7020.9|1
1733734020000|2024-12-09 08:47:00|7035.5|7020.5|7036.2|7021.2|7036.2|7021.2|7035.5|7020.5|1
1733734030000|2024-12-09 08:47:10|7035.9|7020.9|7035.9|7020.9|7036.4|7021.4|7035.9|7020.9|0
1733734060000|2024-12-09 08:47:40|7036.2|7021.2|7036.4|7021.4|7036.4|7021.4|7036.2|7021.2|0
1733734070000|2024-12-09 08:47:50|7036.6|7021.6|7037.7|7022.7|7037.7|7022.7|7036.6|7021.6|2
1733734140000|2024-12-09 08:49:00|7038|7023|7038.4|7023.4|7039.1|7024.1|7038|7023|1
1733734150000|2024-12-09 08:49:10|7038.2|7023.2|7038.7|7023.7|7038.7|7023.7|7038.2|7023.2|1
1733734170000|2024-12-09 08:49:30|7039.1|7024.1|7040.2|7025.2|7040.2|7025.2|7039.1|7024.1|1
1733734180000|2024-12-09 08:49:40|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1733734270000|2024-12-09 08:51:10|7040.6|7025.6|7041.2|7026.2|7041.4|7026.4|7040.6|7025.6|3
1733734280000|2024-12-09 08:51:20|||||||||2
1733734290000|2024-12-09 08:51:30|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|4
1733734300000|2024-12-09 08:51:40|7040.9|7025.9|7040.5|7025.5|7040.9|7025.9|7040.5|7025.5|0
1733734310000|2024-12-09 08:51:50|7040.4|7025.4|7040.2|7025.2|7040.7|7025.7|7040.2|7025.2|1
1733734320000|2024-12-09 08:52:00|7040.6|7025.6|7039.4|7024.4|7040.6|7025.6|7039|7024|8
1733734360000|2024-12-09 08:52:40|7035.9|7020.9|7035|7020|7035.9|7020.9|7035|7020|6
1733734370000|2024-12-09 08:52:50|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1733734380000|2024-12-09 08:53:00|7034.7|7019.7|7034.5|7019.5|7034.9|7019.9|7034.4|7019.4|0
1733734390000|2024-12-09 08:53:10|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|2
1733734400000|2024-12-09 08:53:20|7034.4|7019.4|7034.5|7019.5|7034.9|7019.9|7034.4|7019.4|0
1733734410000|2024-12-09 08:53:30|7034.4|7019.4|7034.4|7019.4|7034.9|7019.9|7034.4|7019.4|0
1733734500000|2024-12-09 08:55:00|7033.9|7018.9|7034.2|7019.2|7034.2|7019.2|7033.9|7018.9|0
1733734510000|2024-12-09 08:55:10|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1733734600000|2024-12-09 08:56:40|7034.9|7019.9|7034.4|7019.4|7034.9|7019.9|7034.4|7019.4|0
1733734620000|2024-12-09 08:57:00|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|0
1733734640000|2024-12-09 08:57:20|||||||||2
1733734710000|2024-12-09 08:58:30|||||||||1
1733734720000|2024-12-09 08:58:40|7034.4|7019.4|7032.9|7017.9|7034.4|7019.4|7032.4|7017.4|4
1733734740000|2024-12-09 08:59:00|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|0
1733734750000|2024-12-09 08:59:10|||||||||1
1733734760000|2024-12-09 08:59:20|||||||||1
1733734800000|2024-12-09 09:00:00|7032.4|7017.4|7031.9|7016.9|7032.4|7017.4|7031.9|7016.9|0
1733734830000|2024-12-09 09:00:30|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|7031.4|7016.4|0
1733734840000|2024-12-09 09:00:40|7033.4|7018.4|7032.9|7017.9|7033.4|7018.4|7032.4|7017.4|2
1733734860000|2024-12-09 09:01:00|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|0
1733734870000|2024-12-09 09:01:10|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|1
1733734880000|2024-12-09 09:01:20|7034.9|7019.9|7034.5|7019.5|7034.9|7019.9|7034.5|7019.5|1
1733734890000|2024-12-09 09:01:30|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.3|7019.3|1
1733734910000|2024-12-09 09:01:50|7034.5|7019.5|7034.9|7019.9|7034.9|7019.9|7034.5|7019.5|2
1733734930000|2024-12-09 09:02:10|||||||||2
1733734970000|2024-12-09 09:02:50|||||||||1
1733735020000|2024-12-09 09:03:40|7035.3|7020.3|7035.4|7020.4|7035.4|7020.4|7035.3|7020.3|0
1733735030000|2024-12-09 09:03:50|||||||||1
1733735040000|2024-12-09 09:04:00|7038.3|7023.3|7036.9|7021.9|7038.4|7023.4|7036.9|7021.9|23
1733735050000|2024-12-09 09:04:10|7038.4|7023.4|7039.3|7024.3|7039.4|7024.4|7038.4|7023.4|3
1733735070000|2024-12-09 09:04:30|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1733735150000|2024-12-09 09:05:50|7039|7024|7038.3|7023.3|7039|7024|7037.5|7022.5|2
1733735160000|2024-12-09 09:06:00|7037.9|7022.9|7036.9|7021.9|7037.9|7022.9|7036.9|7021.9|1
1733735170000|2024-12-09 09:06:10|7036.5|7021.5|7036.9|7021.9|7037.4|7022.4|7036.4|7021.4|1
1733735180000|2024-12-09 09:06:20|7037.9|7022.9|7039.4|7024.4|7039.4|7024.4|7037.9|7022.9|3
1733735340000|2024-12-09 09:09:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1733735480000|2024-12-09 09:11:20|||||||||2
1733735510000|2024-12-09 09:11:50|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1733735520000|2024-12-09 09:12:00|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1733735530000|2024-12-09 09:12:10|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|1
1733735540000|2024-12-09 09:12:20|||||||||1
1733735560000|2024-12-09 09:12:40|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|1
1733735590000|2024-12-09 09:13:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|1
1733735600000|2024-12-09 09:13:20|7040.3|7025.3|7041.3|7026.3|7041.3|7026.3|7040.3|7025.3|3
1733735610000|2024-12-09 09:13:30|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|2
1733735620000|2024-12-09 09:13:40|7043|7028|7042.3|7027.3|7043|7028|7042.3|7027.3|16
1733735630000|2024-12-09 09:13:50|7042.1|7027.1|7044.3|7029.3|7045.1|7030.1|7042.1|7027.1|9
1733735640000|2024-12-09 09:14:00|7046.3|7031.3|7045.8|7030.8|7046.3|7031.3|7045.8|7030.8|2
1733735670000|2024-12-09 09:14:30|7046.2|7031.2|7048.5|7033.5|7048.6|7033.6|7046.2|7031.2|2
1733735680000|2024-12-09 09:14:40|7048.1|7033.1|7048.3|7033.3|7048.3|7033.3|7048.1|7033.1|0
1733735690000|2024-12-09 09:14:50|7048.6|7033.6|7046.3|7031.3|7048.6|7033.6|7046.3|7031.3|3
1733735700000|2024-12-09 09:15:00|7046.4|7031.4|7044.9|7029.9|7046.4|7031.4|7044.9|7029.9|3
1733735710000|2024-12-09 09:15:10|7045.3|7030.3|7046.3|7031.3|7046.3|7031.3|7045.3|7030.3|7
1733735730000|2024-12-09 09:15:30|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1733735740000|2024-12-09 09:15:40|7046|7031|7046.3|7031.3|7046.3|7031.3|7045.8|7030.8|0
1733735760000|2024-12-09 09:16:00|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|4
1733735770000|2024-12-09 09:16:10|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1733735780000|2024-12-09 09:16:20|||||||||1
1733735790000|2024-12-09 09:16:30|||||||||1
1733735820000|2024-12-09 09:17:00|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|3
1733735830000|2024-12-09 09:17:10|7047.3|7032.3|7048.3|7033.3|7048.3|7033.3|7047.3|7032.3|1
1733735850000|2024-12-09 09:17:30|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|0
1733735870000|2024-12-09 09:17:50|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1733735910000|2024-12-09 09:18:30|||||||||1
1733735920000|2024-12-09 09:18:40|||||||||1
1733735940000|2024-12-09 09:19:00|7049|7034|7050|7035|7050|7035|7049|7034|1
1733735950000|2024-12-09 09:19:10|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1733735970000|2024-12-09 09:19:30|7047.8|7032.8|7046.5|7031.5|7047.8|7032.8|7046.4|7031.4|4
1733735980000|2024-12-09 09:19:40|7046.4|7031.4|7046.9|7031.9|7046.9|7031.9|7046.4|7031.4|1
1733736000000|2024-12-09 09:20:00|7046.5|7031.5|7046.4|7031.4|7046.5|7031.5|7046.4|7031.4|0
1733736030000|2024-12-09 09:20:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|2
1733736040000|2024-12-09 09:20:40|7047.3|7032.3|7047.7|7032.7|7048|7033|7047.3|7032.3|1
1733736050000|2024-12-09 09:20:50|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1733736060000|2024-12-09 09:21:00|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1733736090000|2024-12-09 09:21:30|7046.7|7031.7|7044.9|7029.9|7046.7|7031.7|7044.9|7029.9|4
1733736120000|2024-12-09 09:22:00|7045.2|7030.2|7045.3|7030.3|7045.3|7030.3|7045.2|7030.2|0
1733736150000|2024-12-09 09:22:30|7044.9|7029.9|7043.3|7028.3|7044.9|7029.9|7043.3|7028.3|3
1733736160000|2024-12-09 09:22:40|7044.2|7029.2|7044.7|7029.7|7044.9|7029.9|7044.2|7029.2|7
1733736170000|2024-12-09 09:22:50|7045.4|7030.4|7047.7|7032.7|7047.7|7032.7|7045.4|7030.4|0
1733736180000|2024-12-09 09:23:00|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1733736190000|2024-12-09 09:23:10|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1733736200000|2024-12-09 09:23:20|7047|7032|7048.2|7033.2|7048.2|7033.2|7047|7032|2
1733736210000|2024-12-09 09:23:30|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|3
1733736250000|2024-12-09 09:24:10|7048.5|7033.5|7048|7033|7048.5|7033.5|7048|7033|0
1733736270000|2024-12-09 09:24:30|||||||||1
1733736280000|2024-12-09 09:24:40|7049|7034|7049|7034|7049|7034|7049|7034|5
1733736300000|2024-12-09 09:25:00|||||||||1
1733736350000|2024-12-09 09:25:50|7048.7|7033.7|7046.4|7031.4|7048.7|7033.7|7046.4|7031.4|2
1733736360000|2024-12-09 09:26:00|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|0
1733736370000|2024-12-09 09:26:10|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1733736380000|2024-12-09 09:26:20|7046.8|7031.8|7048.4|7033.4|7048.4|7033.4|7046.8|7031.8|3
1733736390000|2024-12-09 09:26:30|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|0
1733736440000|2024-12-09 09:27:20|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|4
1733736470000|2024-12-09 09:27:50|7048.5|7033.5|7049|7034|7049|7034|7048.5|7033.5|6
1733736480000|2024-12-09 09:28:00|7049.5|7034.5|7049.7|7034.7|7050|7035|7049.5|7034.5|12
1733736490000|2024-12-09 09:28:10|7049.4|7034.4|7049|7034|7049.4|7034.4|7049|7034|0
1733736500000|2024-12-09 09:28:20|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|1
1733736540000|2024-12-09 09:29:00|7049|7034|7049|7034|7049.4|7034.4|7049|7034|0
1733736570000|2024-12-09 09:29:30|7048.9|7033.9|7048.5|7033.5|7048.9|7033.9|7048.5|7033.5|7
1733736630000|2024-12-09 09:30:30|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|3
1733736640000|2024-12-09 09:30:40|7047.9|7032.9|7047.2|7032.2|7047.9|7032.9|7047.2|7032.2|3
1733736650000|2024-12-09 09:30:50|||||||||1
1733736660000|2024-12-09 09:31:00|7046.8|7031.8|7044.8|7029.8|7046.8|7031.8|7044.8|7029.8|7
1733736670000|2024-12-09 09:31:10|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|7044.9|7029.9|0
1733736690000|2024-12-09 09:31:30|7044.4|7029.4|7043.9|7028.9|7044.4|7029.4|7043.9|7028.9|2
1733736730000|2024-12-09 09:32:10|7043.5|7028.5|7042.8|7027.8|7043.5|7028.5|7042.8|7027.8|1
1733736740000|2024-12-09 09:32:20|7042.4|7027.4|7043.2|7028.2|7043.7|7028.7|7042.4|7027.4|2
1733736770000|2024-12-09 09:32:50|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|0
1733736780000|2024-12-09 09:33:00|7042.3|7027.3|7040.8|7025.8|7042.3|7027.3|7040.8|7025.8|6
1733736790000|2024-12-09 09:33:10|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|7039.8|7024.8|0
1733736800000|2024-12-09 09:33:20|7039.2|7024.2|7039.7|7024.7|7039.7|7024.7|7039.2|7024.2|0
1733736810000|2024-12-09 09:33:30|7040.2|7025.2|7039.3|7024.3|7040.2|7025.2|7039.3|7024.3|1
1733736820000|2024-12-09 09:33:40|7039.7|7024.7|7039.3|7024.3|7039.7|7024.7|7039.3|7024.3|0
1733736900000|2024-12-09 09:35:00|7039.7|7024.7|7039.8|7024.8|7039.8|7024.8|7039.4|7024.4|0
1733736990000|2024-12-09 09:36:30|7040.2|7025.2|7040.3|7025.3|7040.3|7025.3|7040.2|7025.2|0
1733737000000|2024-12-09 09:36:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1733737140000|2024-12-09 09:39:00|||||||||1
1733737190000|2024-12-09 09:39:50|7041.2|7026.2|7040.7|7025.7|7041.2|7026.2|7040.7|7025.7|1
1733737360000|2024-12-09 09:42:40|7039.2|7024.2|7038.4|7023.4|7039.2|7024.2|7038.4|7023.4|4
1733737370000|2024-12-09 09:42:50|7038.3|7023.3|7037.8|7022.8|7038.3|7023.3|7037.8|7022.8|6
1733737420000|2024-12-09 09:43:40|7038.2|7023.2|7038.3|7023.3|7038.3|7023.3|7038.2|7023.2|0
1733737440000|2024-12-09 09:44:00|7039.2|7024.2|7039.3|7024.3|7039.3|7024.3|7039.2|7024.2|2
1733737450000|2024-12-09 09:44:10|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1733737470000|2024-12-09 09:44:30|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|7038.8|7023.8|0
1733737480000|2024-12-09 09:44:40|7038.2|7023.2|7036.7|7021.7|7038.2|7023.2|7036.7|7021.7|3
1733737500000|2024-12-09 09:45:00|7038.1|7023.1|7038.7|7023.7|7038.7|7023.7|7038.1|7023.1|1
1733737510000|2024-12-09 09:45:10|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|0
1733737540000|2024-12-09 09:45:40|7039.7|7024.7|7040.2|7025.2|7040.2|7025.2|7039.7|7024.7|0
1733737550000|2024-12-09 09:45:50|7039.8|7024.8|7040.2|7025.2|7040.2|7025.2|7039.8|7024.8|0
1733737640000|2024-12-09 09:47:20|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1733737650000|2024-12-09 09:47:30|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|7041.2|7026.2|0
1733737660000|2024-12-09 09:47:40|7041.9|7026.9|7042.8|7027.8|7042.8|7027.8|7041.9|7026.9|1
1733737710000|2024-12-09 09:48:30|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|0
1733737720000|2024-12-09 09:48:40|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7043.9|7028.9|0
1733737770000|2024-12-09 09:49:30|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1733737780000|2024-12-09 09:49:40|7044.3|7029.3|7044.7|7029.7|7044.7|7029.7|7044.3|7029.3|0
1733737800000|2024-12-09 09:50:00|7044.4|7029.4|7044.7|7029.7|7044.7|7029.7|7044.4|7029.4|0
1733737810000|2024-12-09 09:50:10|7044.8|7029.8|7044.8|7029.8|7044.8|7029.8|7044.4|7029.4|0
1733737820000|2024-12-09 09:50:20|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1733737840000|2024-12-09 09:50:40|7044.7|7029.7|7044.8|7029.8|7044.8|7029.8|7044.7|7029.7|0
1733737870000|2024-12-09 09:51:10|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1733737880000|2024-12-09 09:51:20|7045.3|7030.3|7044.9|7029.9|7045.3|7030.3|7044.9|7029.9|0
1733737890000|2024-12-09 09:51:30|7044.5|7029.5|7044.9|7029.9|7044.9|7029.9|7044.5|7029.5|0
1733737930000|2024-12-09 09:52:10|7045|7030|7044.9|7029.9|7045|7030|7044.9|7029.9|1
1733738240000|2024-12-09 09:57:20|7044.4|7029.4|7044.7|7029.7|7044.7|7029.7|7044.3|7029.3|0
1733738260000|2024-12-09 09:57:40|7044.8|7029.8|7045.2|7030.2|7045.2|7030.2|7044.8|7029.8|1
1733738320000|2024-12-09 09:58:40|7045.3|7030.3|7045.7|7030.7|7045.7|7030.7|7045.3|7030.3|2
1733738340000|2024-12-09 09:59:00|||||||||1
1733738490000|2024-12-09 10:01:30|7046.7|7031.7|7045.8|7030.8|7046.7|7031.7|7045.8|7030.8|6
1733738510000|2024-12-09 10:01:50|7045.4|7030.4|7044.3|7029.3|7045.4|7030.4|7044.3|7029.3|5
1733738520000|2024-12-09 10:02:00|7044.4|7029.4|7045.7|7030.7|7045.9|7030.9|7044.3|7029.3|4
1733738530000|2024-12-09 10:02:10|7044.9|7029.9|7044.8|7029.8|7044.9|7029.9|7044.8|7029.8|0
1733738560000|2024-12-09 10:02:40|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|1
1733738680000|2024-12-09 10:04:40|7045.7|7030.7|7046.3|7031.3|7046.3|7031.3|7045.7|7030.7|1
1733738690000|2024-12-09 10:04:50|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|1
1733738710000|2024-12-09 10:05:10|7045.9|7030.9|7046.7|7031.7|7046.7|7031.7|7045.9|7030.9|2
1733738720000|2024-12-09 10:05:20|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1733738760000|2024-12-09 10:06:00|7049.1|7034.1|7050.2|7035.2|7051.2|7036.2|7049.1|7034.1|24
1733738780000|2024-12-09 10:06:20|7050.3|7035.3|7051.2|7036.2|7051.2|7036.2|7050.3|7035.3|9
1733738790000|2024-12-09 10:06:30|7051.3|7036.3|7052.1|7037.1|7052.1|7037.1|7051.3|7036.3|10
1733738800000|2024-12-09 10:06:40|7052.6|7037.6|7053.1|7038.1|7053.5|7038.5|7052.6|7037.6|1
1733738810000|2024-12-09 10:06:50|7053.5|7038.5|7053.5|7038.5|7054|7039|7053.5|7038.5|1
1733738820000|2024-12-09 10:07:00|7053.2|7038.2|7051.2|7036.2|7053.2|7038.2|7051.2|7036.2|4
1733738830000|2024-12-09 10:07:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|1
1733738840000|2024-12-09 10:07:20|7050.3|7035.3|7050.2|7035.2|7050.3|7035.3|7050.2|7035.2|0
1733738850000|2024-12-09 10:07:30|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|7049.7|7034.7|1
1733738860000|2024-12-09 10:07:40|||||||||1
1733738880000|2024-12-09 10:08:00|7050|7035|7051.7|7036.7|7051.7|7036.7|7050|7035|5
1733738890000|2024-12-09 10:08:10|7052.1|7037.1|7052.2|7037.2|7052.2|7037.2|7052.1|7037.1|0
1733738910000|2024-12-09 10:08:30|7052.3|7037.3|7052.6|7037.6|7052.6|7037.6|7052.3|7037.3|2
1733738930000|2024-12-09 10:08:50|7052.2|7037.2|7052.6|7037.6|7052.6|7037.6|7052.2|7037.2|0
1733738990000|2024-12-09 10:09:50|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7050.7|7035.7|3
1733739000000|2024-12-09 10:10:00|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1733739010000|2024-12-09 10:10:10|7050.3|7035.3|7050.7|7035.7|7050.7|7035.7|7050.3|7035.3|0
1733739070000|2024-12-09 10:11:10|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|3
1733739080000|2024-12-09 10:11:20|7053.2|7038.2|7053.2|7038.2|7053.6|7038.6|7053.2|7038.2|6
1733739090000|2024-12-09 10:11:30|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|1
1733739100000|2024-12-09 10:11:40|7053.2|7038.2|7052.6|7037.6|7053.2|7038.2|7052.6|7037.6|1
1733739120000|2024-12-09 10:12:00|||||||||2
1733739140000|2024-12-09 10:12:20|7050.7|7035.7|7050.3|7035.3|7051.1|7036.1|7050.3|7035.3|2
1733739170000|2024-12-09 10:12:50|7051.8|7036.8|7051.2|7036.2|7052.1|7037.1|7051.2|7036.2|0
1733739180000|2024-12-09 10:13:00|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1733739190000|2024-12-09 10:13:10|||||||||1
1733739210000|2024-12-09 10:13:30|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1733739220000|2024-12-09 10:13:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1733739230000|2024-12-09 10:13:50|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1733739260000|2024-12-09 10:14:20|7052.1|7037.1|7052.1|7037.1|7052.6|7037.6|7052.1|7037.1|2
1733739280000|2024-12-09 10:14:40|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1733739290000|2024-12-09 10:14:50|7052.6|7037.6|7051.7|7036.7|7052.6|7037.6|7051.7|7036.7|4
1733739300000|2024-12-09 10:15:00|7052.6|7037.6|7054.5|7039.5|7054.5|7039.5|7052.1|7037.1|1
1733739310000|2024-12-09 10:15:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|1
1733739320000|2024-12-09 10:15:20|7055|7040|7055.5|7040.5|7055.5|7040.5|7055|7040|4
1733739340000|2024-12-09 10:15:40|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|2
1733739350000|2024-12-09 10:15:50|7053.1|7038.1|7052.7|7037.7|7053.1|7038.1|7052.7|7037.7|4
1733739360000|2024-12-09 10:16:00|7052.6|7037.6|7052.7|7037.7|7053.1|7038.1|7052.6|7037.6|0
1733739370000|2024-12-09 10:16:10|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|0
1733739390000|2024-12-09 10:16:30|7053.2|7038.2|7053.6|7038.6|7053.6|7038.6|7053.2|7038.2|0
1733739470000|2024-12-09 10:17:50|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|5
1733739490000|2024-12-09 10:18:10|7054.9|7039.9|7055.2|7040.2|7055.2|7040.2|7054.9|7039.9|24
1733739530000|2024-12-09 10:18:50|||||||||5
1733739630000|2024-12-09 10:20:30|||||||||2
1733739640000|2024-12-09 10:20:40|7058.5|7043.5|7058.4|7043.4|7058.5|7043.5|7058.4|7043.4|30
1733739660000|2024-12-09 10:21:00|7059.9|7044.9|7062.2|7047.2|7062.4|7047.4|7059.9|7044.9|18
1733739670000|2024-12-09 10:21:10|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|7062.4|7047.4|0
1733739680000|2024-12-09 10:21:20|7062.7|7047.7|7064.4|7049.4|7064.4|7049.4|7062.7|7047.7|3
1733739690000|2024-12-09 10:21:30|7064.2|7049.2|7062.9|7047.9|7064.2|7049.2|7062.9|7047.9|6
1733739700000|2024-12-09 10:21:40|7063.2|7048.2|7063.9|7048.9|7064.4|7049.4|7063.2|7048.2|1
1733739720000|2024-12-09 10:22:00|7063.7|7048.7|7063.4|7048.4|7063.7|7048.7|7063.4|7048.4|1
1733739730000|2024-12-09 10:22:10|7063.2|7048.2|7067.4|7052.4|7067.9|7052.9|7063.2|7048.2|8
1733739750000|2024-12-09 10:22:30|7067.7|7052.7|7066.4|7051.4|7067.9|7052.9|7066.4|7051.4|2
1733739760000|2024-12-09 10:22:40|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|1
1733739790000|2024-12-09 10:23:10|7066.4|7051.4|7064|7049|7066.4|7051.4|7064|7049|13
1733739800000|2024-12-09 10:23:20|7062.5|7047.5|7062.4|7047.4|7062.5|7047.5|7062|7047|1
1733739810000|2024-12-09 10:23:30|7062|7047|7062.4|7047.4|7062.4|7047.4|7062|7047|1
1733739850000|2024-12-09 10:24:10|7062.9|7047.9|7063.2|7048.2|7063.2|7048.2|7062.9|7047.9|4
1733739870000|2024-12-09 10:24:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733739880000|2024-12-09 10:24:40|7063.7|7048.7|7063.9|7048.9|7063.9|7048.9|7063.7|7048.7|3
1733739890000|2024-12-09 10:24:50|7063.4|7048.4|7063.1|7048.1|7063.5|7048.5|7060.1|7045.1|22
1733739900000|2024-12-09 10:25:00|7062.5|7047.5|7062.5|7047.5|7062.9|7047.9|7062.5|7047.5|4
1733739910000|2024-12-09 10:25:10|7061.4|7046.4|7061|7046|7061.4|7046.4|7061|7046|0
1733739920000|2024-12-09 10:25:20|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.5|7045.5|2
1733739960000|2024-12-09 10:26:00|7061.4|7046.4|7061|7046|7061.4|7046.4|7061|7046|0
1733739970000|2024-12-09 10:26:10|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1733739980000|2024-12-09 10:26:20|7061|7046|7061|7046|7061|7046|7061|7046|0
1733740000000|2024-12-09 10:26:40|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1733740030000|2024-12-09 10:27:10|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1733740080000|2024-12-09 10:28:00|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1733740110000|2024-12-09 10:28:30|7059.9|7044.9|7057.5|7042.5|7059.9|7044.9|7057.2|7042.2|3
1733740140000|2024-12-09 10:29:00|7057.9|7042.9|7057.5|7042.5|7057.9|7042.9|7057.5|7042.5|1
1733740160000|2024-12-09 10:29:20|||||||||1
1733740170000|2024-12-09 10:29:30|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|0
1733740190000|2024-12-09 10:29:50|7059.4|7044.4|7058.1|7043.1|7059.4|7044.4|7058.1|7043.1|11
1733740200000|2024-12-09 10:30:00|7058|7043|7057.5|7042.5|7058|7043|7057.5|7042.5|0
1733740250000|2024-12-09 10:30:50|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|2
1733740260000|2024-12-09 10:31:00|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1733740270000|2024-12-09 10:31:10|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1733740340000|2024-12-09 10:32:20|7057|7042|7056.5|7041.5|7057|7042|7056.5|7041.5|12
1733740350000|2024-12-09 10:32:30|7056.4|7041.4|7055.5|7040.5|7056.4|7041.4|7055.5|7040.5|0
1733740370000|2024-12-09 10:32:50|7054.7|7039.7|7054.9|7039.9|7054.9|7039.9|7054.5|7039.5|0
1733740380000|2024-12-09 10:33:00|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1733740390000|2024-12-09 10:33:10|7054.9|7039.9|7054.5|7039.5|7054.9|7039.9|7054.5|7039.5|15
1733740400000|2024-12-09 10:33:20|7054.1|7039.1|7054.5|7039.5|7054.5|7039.5|7054.1|7039.1|0
1733740410000|2024-12-09 10:33:30|7054.1|7039.1|7054.9|7039.9|7054.9|7039.9|7054.1|7039.1|0
1733740450000|2024-12-09 10:34:10|7054.4|7039.4|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|0
1733740460000|2024-12-09 10:34:20|7054.5|7039.5|7054.9|7039.9|7054.9|7039.9|7054.4|7039.4|0
1733740490000|2024-12-09 10:34:50|7055.7|7040.7|7055.2|7040.2|7055.7|7040.7|7054.9|7039.9|0
1733740500000|2024-12-09 10:35:00|7055.3|7040.3|7055.6|7040.6|7055.6|7040.6|7055.3|7040.3|1
1733740510000|2024-12-09 10:35:10|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733740520000|2024-12-09 10:35:20|7055.4|7040.4|7055.3|7040.3|7055.4|7040.4|7055.3|7040.3|0
1733740550000|2024-12-09 10:35:50|||||||||2
1733740570000|2024-12-09 10:36:10|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|3
1733740580000|2024-12-09 10:36:20|7054|7039|7055.3|7040.3|7055.3|7040.3|7054|7039|4
1733740650000|2024-12-09 10:37:30|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|1
1733740670000|2024-12-09 10:37:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|0
1733740690000|2024-12-09 10:38:10|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1733740710000|2024-12-09 10:38:30|7054.4|7039.4|7053.9|7038.9|7054.4|7039.4|7053.9|7038.9|0
1733740720000|2024-12-09 10:38:40|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|7053.4|7038.4|0
1733740860000|2024-12-09 10:41:00|7053.9|7038.9|7051.9|7036.9|7054|7039|7051.9|7036.9|1
1733740890000|2024-12-09 10:41:30|7052|7037|7052.5|7037.5|7052.5|7037.5|7052|7037|1
1733740910000|2024-12-09 10:41:50|||||||||1
1733740920000|2024-12-09 10:42:00|7053|7038|7052.4|7037.4|7053|7038|7052.1|7037.1|0
1733740930000|2024-12-09 10:42:10|7053|7038|7053.5|7038.5|7053.5|7038.5|7053|7038|3
1733740940000|2024-12-09 10:42:20|7053.9|7038.9|7054.4|7039.4|7054.4|7039.4|7053.4|7038.4|4
1733740970000|2024-12-09 10:42:50|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|2
1733741150000|2024-12-09 10:45:50|||||||||1
1733741210000|2024-12-09 10:46:50|7055.4|7040.4|7055.4|7040.4|7055.8|7040.8|7055.4|7040.4|2
1733741230000|2024-12-09 10:47:10|7054.9|7039.9|7055.3|7040.3|7055.6|7040.6|7054.9|7039.9|4
1733741240000|2024-12-09 10:47:20|7054.9|7039.9|7053.4|7038.4|7054.9|7039.9|7053.4|7038.4|3
1733741250000|2024-12-09 10:47:30|7053.8|7038.8|7053.9|7038.9|7053.9|7038.9|7053.5|7038.5|0
1733741260000|2024-12-09 10:47:40|7053.5|7038.5|7054.4|7039.4|7054.4|7039.4|7053.5|7038.5|2
1733741270000|2024-12-09 10:47:50|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1733741280000|2024-12-09 10:48:00|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|7056.4|7041.4|10
1733741290000|2024-12-09 10:48:10|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1733741340000|2024-12-09 10:49:00|7056.9|7041.9|7058.8|7043.8|7058.8|7043.8|7056.9|7041.9|1
1733741360000|2024-12-09 10:49:20|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|0
1733741410000|2024-12-09 10:50:10|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|1
1733741420000|2024-12-09 10:50:20|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|7056.9|7041.9|1
1733741430000|2024-12-09 10:50:30|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|1
1733741440000|2024-12-09 10:50:40|7055.9|7040.9|7056.1|7041.1|7056.1|7041.1|7055.3|7040.3|1
1733741460000|2024-12-09 10:51:00|7056|7041|7055.6|7040.6|7056|7041|7055.6|7040.6|1
1733741470000|2024-12-09 10:51:10|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733741480000|2024-12-09 10:51:20|7055.4|7040.4|7055.3|7040.3|7055.4|7040.4|7055.3|7040.3|0
1733741500000|2024-12-09 10:51:40|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|0
1733741510000|2024-12-09 10:51:50|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7055.8|7040.8|0
1733741560000|2024-12-09 10:52:40|7056.6|7041.6|7058.6|7043.6|7058.6|7043.6|7056.6|7041.6|5
1733741570000|2024-12-09 10:52:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1733741580000|2024-12-09 10:53:00|7059.6|7044.6|7060.4|7045.4|7060.4|7045.4|7059.6|7044.6|0
1733741590000|2024-12-09 10:53:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1733741610000|2024-12-09 10:53:30|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|0
1733741620000|2024-12-09 10:53:40|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|0
1733741630000|2024-12-09 10:53:50|7061|7046|7061.8|7046.8|7061.8|7046.8|7061|7046|1
1733741640000|2024-12-09 10:54:00|7062|7047|7062.4|7047.4|7062.4|7047.4|7062|7047|2
1733741650000|2024-12-09 10:54:10|7062.8|7047.8|7063.2|7048.2|7063.2|7048.2|7062.8|7047.8|2
1733741670000|2024-12-09 10:54:30|7063.3|7048.3|7063.7|7048.7|7063.7|7048.7|7063.3|7048.3|0
1733741680000|2024-12-09 10:54:40|7063.8|7048.8|7064.2|7049.2|7064.2|7049.2|7063.8|7048.8|1
1733741700000|2024-12-09 10:55:00|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|0
1733741710000|2024-12-09 10:55:10|7064.5|7049.5|7065|7050|7065|7050|7064.5|7049.5|0
1733741720000|2024-12-09 10:55:20|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|5
1733741740000|2024-12-09 10:55:40|7064.1|7049.1|7065|7050|7065|7050|7064.1|7049.1|2
1733741750000|2024-12-09 10:55:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1733741770000|2024-12-09 10:56:10|7064.4|7049.4|7065.8|7050.8|7065.8|7050.8|7064.4|7049.4|8
1733741780000|2024-12-09 10:56:20|7066.2|7051.2|7066.7|7051.7|7066.7|7051.7|7066.2|7051.2|1
1733741790000|2024-12-09 10:56:30|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1733741800000|2024-12-09 10:56:40|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1733741820000|2024-12-09 10:57:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1733741840000|2024-12-09 10:57:20|7067|7052|7066.6|7051.6|7067|7052|7066.6|7051.6|2
1733741850000|2024-12-09 10:57:30|7066.5|7051.5|7065.9|7050.9|7066.5|7051.5|7065.9|7050.9|6
1733741860000|2024-12-09 10:57:40|7066.3|7051.3|7065.9|7050.9|7066.3|7051.3|7065.9|7050.9|0
1733741880000|2024-12-09 10:58:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733741890000|2024-12-09 10:58:10|7066.8|7051.8|7066.9|7051.9|7067|7052|7066.8|7051.8|1
1733741910000|2024-12-09 10:58:30|7067|7052|7067.4|7052.4|7067.4|7052.4|7067|7052|1
1733741950000|2024-12-09 10:59:10|7066.4|7051.4|7064.3|7049.3|7066.4|7051.4|7064.3|7049.3|2
1733741960000|2024-12-09 10:59:20|7063.9|7048.9|7064.5|7049.5|7064.5|7049.5|7063.8|7048.8|3
1733741970000|2024-12-09 10:59:30|7064.8|7049.8|7064.9|7049.9|7065.7|7050.7|7064.8|7049.8|0
1733741980000|2024-12-09 10:59:40|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1733741990000|2024-12-09 10:59:50|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|7065.2|7050.2|0
1733742000000|2024-12-09 11:00:00|7066|7051|7064.7|7049.7|7066|7051|7064.7|7049.7|0
1733742010000|2024-12-09 11:00:10|7065|7050|7064.7|7049.7|7065|7050|7064.7|7049.7|0
1733742030000|2024-12-09 11:00:30|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1733742050000|2024-12-09 11:00:50|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1733742090000|2024-12-09 11:01:30|7064|7049|7064|7049|7064|7049|7064|7049|0
1733742120000|2024-12-09 11:02:00|||||||||2
1733742140000|2024-12-09 11:02:20|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|2
1733742160000|2024-12-09 11:02:40|7063.7|7048.7|7063.5|7048.5|7063.7|7048.7|7063.5|7048.5|1
1733742170000|2024-12-09 11:02:50|7063.1|7048.1|7059.9|7044.9|7063.1|7048.1|7059.9|7044.9|5
1733742180000|2024-12-09 11:03:00|7059.5|7044.5|7060|7045|7060|7045|7059.5|7044.5|0
1733742190000|2024-12-09 11:03:10|7060.6|7045.6|7060.7|7045.7|7062|7047|7060.6|7045.6|6
1733742200000|2024-12-09 11:03:20|7060.2|7045.2|7060.5|7045.5|7060.5|7045.5|7060.2|7045.2|0
1733742210000|2024-12-09 11:03:30|7060.8|7045.8|7060.7|7045.7|7061.2|7046.2|7060.7|7045.7|1
1733742330000|2024-12-09 11:05:30|||||||||1
1733742380000|2024-12-09 11:06:20|7060.8|7045.8|7061.5|7046.5|7061.5|7046.5|7060.8|7045.8|5
1733742460000|2024-12-09 11:07:40|7061.2|7046.2|7061.5|7046.5|7061.5|7046.5|7061.2|7046.2|0
1733742500000|2024-12-09 11:08:20|||||||||1
1733742510000|2024-12-09 11:08:30|7061|7046|7057.2|7042.2|7061|7046|7057.2|7042.2|2
1733742520000|2024-12-09 11:08:40|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|0
1733742530000|2024-12-09 11:08:50|7057|7042|7057|7042|7057|7042|7057|7042|0
1733742540000|2024-12-09 11:09:00|7056.7|7041.7|7057|7042|7057|7042|7056.7|7041.7|1
1733742560000|2024-12-09 11:09:20|7057.6|7042.6|7059.2|7044.2|7059.2|7044.2|7057.6|7042.6|3
1733742580000|2024-12-09 11:09:40|7059.4|7044.4|7061.5|7046.5|7061.5|7046.5|7059.4|7044.4|1
1733742600000|2024-12-09 11:10:00|7061.2|7046.2|7061.5|7046.5|7061.5|7046.5|7061.2|7046.2|0
1733742610000|2024-12-09 11:10:10|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1733742620000|2024-12-09 11:10:20|7062|7047|7062|7047|7062|7047|7062|7047|0
1733742680000|2024-12-09 11:11:20|7061.8|7046.8|7060.7|7045.7|7061.8|7046.8|7060.7|7045.7|2
1733742690000|2024-12-09 11:11:30|7061|7046|7061|7046|7061|7046|7061|7046|0
1733742730000|2024-12-09 11:12:10|7061.5|7046.5|7062|7047|7062|7047|7061.5|7046.5|1
1733742760000|2024-12-09 11:12:40|7061.5|7046.5|7061.9|7046.9|7061.9|7046.9|7061.5|7046.5|2
1733742780000|2024-12-09 11:13:00|7062|7047|7062|7047|7062|7047|7062|7047|0
1733742790000|2024-12-09 11:13:10|7062.4|7047.4|7062.3|7047.3|7062.4|7047.4|7062.3|7047.3|7
1733742820000|2024-12-09 11:13:40|7061.8|7046.8|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|0
1733742890000|2024-12-09 11:14:50|7060.4|7045.4|7061.1|7046.1|7061.1|7046.1|7060.4|7045.4|1
1733742910000|2024-12-09 11:15:10|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1733743020000|2024-12-09 11:17:00|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|0
1733743050000|2024-12-09 11:17:30|7061.9|7046.9|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|0
1733743080000|2024-12-09 11:18:00|7061.9|7046.9|7061.6|7046.6|7061.9|7046.9|7061.6|7046.6|0
1733743130000|2024-12-09 11:18:50|7062.3|7047.3|7061.9|7046.9|7062.3|7047.3|7061.9|7046.9|0
1733743160000|2024-12-09 11:19:20|7061.6|7046.6|7061.4|7046.4|7061.6|7046.6|7061.4|7046.4|0
1733743200000|2024-12-09 11:20:00|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|1
1733743310000|2024-12-09 11:21:50|||||||||1
1733743340000|2024-12-09 11:22:20|7061.4|7046.4|7061.1|7046.1|7061.4|7046.4|7061.1|7046.1|1
1733743350000|2024-12-09 11:22:30|7060.9|7045.9|7061.1|7046.1|7061.6|7046.6|7060.9|7045.9|5
1733743360000|2024-12-09 11:22:40|7060.6|7045.6|7060.9|7045.9|7060.9|7045.9|7060.6|7045.6|1
1733743380000|2024-12-09 11:23:00|7060.6|7045.6|7060.9|7045.9|7060.9|7045.9|7060.6|7045.6|0
1733743410000|2024-12-09 11:23:30|||||||||1
1733743470000|2024-12-09 11:24:30|7059.9|7044.9|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|1
1733743480000|2024-12-09 11:24:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|1
1733743500000|2024-12-09 11:25:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1733743510000|2024-12-09 11:25:10|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733743530000|2024-12-09 11:25:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1733743570000|2024-12-09 11:26:10|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733743620000|2024-12-09 11:27:00|||||||||1
1733743650000|2024-12-09 11:27:30|7060.4|7045.4|7060.2|7045.2|7060.4|7045.4|7060.2|7045.2|1
1733743660000|2024-12-09 11:27:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733743680000|2024-12-09 11:28:00|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|1
1733743690000|2024-12-09 11:28:10|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733743770000|2024-12-09 11:29:30|||||||||4
1733743780000|2024-12-09 11:29:40|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|3
1733743790000|2024-12-09 11:29:50|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|7060.9|7045.9|0
1733743800000|2024-12-09 11:30:00|7060.7|7045.7|7060.1|7045.1|7060.8|7045.8|7059.9|7044.9|3
1733743830000|2024-12-09 11:30:30|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|5
1733743840000|2024-12-09 11:30:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733743910000|2024-12-09 11:31:50|7060.4|7045.4|7060.6|7045.6|7060.6|7045.6|7060.1|7045.1|1
1733743920000|2024-12-09 11:32:00|7061.1|7046.1|7061.7|7046.7|7061.7|7046.7|7061.1|7046.1|3
1733743930000|2024-12-09 11:32:10|7063.3|7048.3|7062.9|7047.9|7063.3|7048.3|7062.9|7047.9|12
1733743940000|2024-12-09 11:32:20|7060.8|7045.8|7063.3|7048.3|7063.3|7048.3|7060.8|7045.8|8
1733743950000|2024-12-09 11:32:30|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|0
1733743960000|2024-12-09 11:32:40|7062.8|7047.8|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|0
1733743970000|2024-12-09 11:32:50|||||||||1
1733743980000|2024-12-09 11:33:00|7062.4|7047.4|7061.5|7046.5|7062.8|7047.8|7061.5|7046.5|4
1733743990000|2024-12-09 11:33:10|7062.2|7047.2|7062|7047|7062.2|7047.2|7062|7047|0
1733744020000|2024-12-09 11:33:40|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1733744030000|2024-12-09 11:33:50|7062.3|7047.3|7062.8|7047.8|7062.8|7047.8|7062|7047|0
1733744090000|2024-12-09 11:34:50|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|58
1733744100000|2024-12-09 11:35:00|||||||||3
1733744110000|2024-12-09 11:35:10|7068.9|7053.9|7069.2|7054.2|7069.2|7054.2|7068.7|7053.7|22
1733744130000|2024-12-09 11:35:30|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7067.9|7052.9|11
1733744140000|2024-12-09 11:35:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|2
1733744160000|2024-12-09 11:36:00|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|45
1733744170000|2024-12-09 11:36:10|7070|7055|7070.4|7055.4|7070.4|7055.4|7069.6|7054.6|4
1733744180000|2024-12-09 11:36:20|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|8
1733744190000|2024-12-09 11:36:30|7074.5|7059.5|7076|7061|7076|7061|7074.5|7059.5|5
1733744210000|2024-12-09 11:36:50|7075|7060|7074.7|7059.7|7075.1|7060.1|7074.6|7059.6|1
1733744220000|2024-12-09 11:37:00|7074.2|7059.2|7074|7059|7074.2|7059.2|7073.6|7058.6|4
1733744230000|2024-12-09 11:37:10|||||||||1
1733744240000|2024-12-09 11:37:20|7073.8|7058.8|7072|7057|7073.8|7058.8|7072|7057|3
1733744250000|2024-12-09 11:37:30|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1733744260000|2024-12-09 11:37:40|7073.4|7058.4|7073.5|7058.5|7074.4|7059.4|7073.4|7058.4|1
1733744270000|2024-12-09 11:37:50|7073.9|7058.9|7073.5|7058.5|7074.4|7059.4|7073.5|7058.5|0
1733744280000|2024-12-09 11:38:00|7073|7058|7073.4|7058.4|7073.4|7058.4|7073|7058|0
1733744290000|2024-12-09 11:38:10|7073|7058|7075.5|7060.5|7075.5|7060.5|7073|7058|2
1733744300000|2024-12-09 11:38:20|||||||||1
1733744310000|2024-12-09 11:38:30|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|1
1733744330000|2024-12-09 11:38:50|7076|7061|7076|7061|7076|7061|7076|7061|2
1733744340000|2024-12-09 11:39:00|7076.4|7061.4|7077.4|7062.4|7077.4|7062.4|7076.4|7061.4|2
1733744350000|2024-12-09 11:39:10|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|8
1733744360000|2024-12-09 11:39:20|7079.5|7064.5|7079|7064|7079.5|7064.5|7079|7064|0
1733744370000|2024-12-09 11:39:30|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1733744380000|2024-12-09 11:39:40|7078.5|7063.5|7078.9|7063.9|7079|7064|7078.5|7063.5|5
1733744400000|2024-12-09 11:40:00|7079|7064|7079|7064|7079|7064|7079|7064|1
1733744410000|2024-12-09 11:40:10|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|4
1733744430000|2024-12-09 11:40:30|7079|7064|7079|7064|7079|7064|7079|7064|2
1733744440000|2024-12-09 11:40:40|7079.4|7064.4|7079|7064|7079.4|7064.4|7079|7064|2
1733744450000|2024-12-09 11:40:50|7079.4|7064.4|7079.5|7064.5|7079.9|7064.9|7079.4|7064.4|0
1733744460000|2024-12-09 11:41:00|7079.9|7064.9|7082.7|7067.7|7083.5|7068.5|7079.9|7064.9|11
1733744470000|2024-12-09 11:41:10|7082.1|7067.1|7082.5|7067.5|7082.5|7067.5|7081.5|7066.5|2
1733744480000|2024-12-09 11:41:20|7082|7067|7082|7067|7082|7067|7082|7067|0
1733744510000|2024-12-09 11:41:50|7081.5|7066.5|7082|7067|7082|7067|7081.5|7066.5|1
1733744530000|2024-12-09 11:42:10|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|1
1733744540000|2024-12-09 11:42:20|7079|7064|7080.4|7065.4|7080.4|7065.4|7079|7064|10
1733744550000|2024-12-09 11:42:30|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1733744560000|2024-12-09 11:42:40|7079.8|7064.8|7078|7063|7079.8|7064.8|7077.4|7062.4|4
1733744570000|2024-12-09 11:42:50|7077.8|7062.8|7077.9|7062.9|7077.9|7062.9|7077.8|7062.8|1
1733744580000|2024-12-09 11:43:00|7078|7063|7079.4|7064.4|7079.4|7064.4|7078|7063|1
1733744590000|2024-12-09 11:43:10|7079|7064|7079|7064|7079|7064|7079|7064|2
1733744600000|2024-12-09 11:43:20|7079.4|7064.4|7077.9|7062.9|7079.4|7064.4|7077.5|7062.5|1
1733744610000|2024-12-09 11:43:30|7078|7063|7078|7063|7078|7063|7078|7063|0
1733744620000|2024-12-09 11:43:40|7077.5|7062.5|7077.5|7062.5|7077.9|7062.9|7077.5|7062.5|0
1733744640000|2024-12-09 11:44:00|7078|7063|7078|7063|7078|7063|7077.5|7062.5|0
1733744650000|2024-12-09 11:44:10|||||||||1
1733744660000|2024-12-09 11:44:20|||||||||1
1733744670000|2024-12-09 11:44:30|7077.6|7062.6|7078.4|7063.4|7078.4|7063.4|7077.6|7062.6|1
1733744680000|2024-12-09 11:44:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|2
1733744700000|2024-12-09 11:45:00|7079.3|7064.3|7080.4|7065.4|7080.4|7065.4|7079.3|7064.3|1
1733744710000|2024-12-09 11:45:10|7080.8|7065.8|7083|7068|7083|7068|7080.8|7065.8|8
1733744720000|2024-12-09 11:45:20|7082.7|7067.7|7081|7066|7082.7|7067.7|7081|7066|2
1733744750000|2024-12-09 11:45:50|7079|7064|7079|7064|7079|7064|7079|7064|2
1733744760000|2024-12-09 11:46:00|7078.4|7063.4|7078.5|7063.5|7078.9|7063.9|7078.4|7063.4|0
1733744770000|2024-12-09 11:46:10|7078.4|7063.4|7078.9|7063.9|7078.9|7063.9|7078.4|7063.4|2
1733744820000|2024-12-09 11:47:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1733744870000|2024-12-09 11:47:50|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|1
1733744880000|2024-12-09 11:48:00|7078.5|7063.5|7081|7066|7081|7066|7078.5|7063.5|8
1733744890000|2024-12-09 11:48:10|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|7081.1|7066.1|20
1733744920000|2024-12-09 11:48:40|7081|7066|7081|7066|7081|7066|7081|7066|0
1733744950000|2024-12-09 11:49:10|7081.1|7066.1|7081.5|7066.5|7081.5|7066.5|7081.1|7066.1|1
1733744970000|2024-12-09 11:49:30|7082|7067|7081.5|7066.5|7082|7067|7081.5|7066.5|0
1733744980000|2024-12-09 11:49:40|7081.9|7066.9|7082|7067|7082|7067|7081.9|7066.9|0
1733744990000|2024-12-09 11:49:50|7079.6|7064.6|7078.8|7063.8|7080.1|7065.1|7078.8|7063.8|2
1733745000000|2024-12-09 11:50:00|7079.3|7064.3|7079.8|7064.8|7079.8|7064.8|7079.3|7064.3|0
1733745010000|2024-12-09 11:50:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|1
1733745020000|2024-12-09 11:50:20|||||||||2
1733745040000|2024-12-09 11:50:40|7080.6|7065.6|7082.1|7067.1|7082.1|7067.1|7080.6|7065.6|2
1733745060000|2024-12-09 11:51:00|7082.4|7067.4|7084|7069|7084|7069|7082.4|7067.4|1
1733745070000|2024-12-09 11:51:10|7083.9|7068.9|7083.5|7068.5|7084|7069|7083.5|7068.5|1
1733745080000|2024-12-09 11:51:20|7083.6|7068.6|7084|7069|7084|7069|7083.6|7068.6|1
1733745110000|2024-12-09 11:51:50|7083|7068|7083|7068|7083|7068|7083|7068|1
1733745130000|2024-12-09 11:52:10|7082.6|7067.6|7080.6|7065.6|7082.6|7067.6|7080.6|7065.6|1
1733745140000|2024-12-09 11:52:20|7080.1|7065.1|7080.5|7065.5|7080.5|7065.5|7080.1|7065.1|0
1733745160000|2024-12-09 11:52:40|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1733745170000|2024-12-09 11:52:50|7078.5|7063.5|7078.5|7063.5|7079|7064|7078.5|7063.5|0
1733745180000|2024-12-09 11:53:00|7078.1|7063.1|7078.5|7063.5|7078.5|7063.5|7078.1|7063.1|0
1733745200000|2024-12-09 11:53:20|7079.6|7064.6|7080.5|7065.5|7080.5|7065.5|7079.6|7064.6|2
1733745220000|2024-12-09 11:53:40|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1733745270000|2024-12-09 11:54:30|7080|7065|7080|7065|7080|7065|7080|7065|0
1733745290000|2024-12-09 11:54:50|7078.9|7063.9|7079.9|7064.9|7079.9|7064.9|7078.9|7063.9|2
1733745300000|2024-12-09 11:55:00|7079.3|7064.3|7079.9|7064.9|7079.9|7064.9|7079.3|7064.3|2
1733745340000|2024-12-09 11:55:40|7079.5|7064.5|7079.9|7064.9|7079.9|7064.9|7079.5|7064.5|0
1733745380000|2024-12-09 11:56:20|||||||||1
1733745460000|2024-12-09 11:57:40|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1733745500000|2024-12-09 11:58:20|7079|7064|7079|7064|7079|7064|7079|7064|2
1733745520000|2024-12-09 11:58:40|7079.4|7064.4|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|1
1733745530000|2024-12-09 11:58:50|7078.4|7063.4|7079|7064|7079.4|7064.4|7077|7062|7
1733745540000|2024-12-09 11:59:00|7078.8|7063.8|7078.4|7063.4|7078.8|7063.8|7078|7063|2
1733745550000|2024-12-09 11:59:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1733745600000|2024-12-09 12:00:00|7079|7064|7079|7064|7079|7064|7078.5|7063.5|0
1733745640000|2024-12-09 12:00:40|||||||||2
1733745650000|2024-12-09 12:00:50|7079.4|7064.4|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|1
1733745770000|2024-12-09 12:02:50|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|7079.9|7064.9|0
1733745780000|2024-12-09 12:03:00|7080.7|7065.7|7081|7066|7081|7066|7080.7|7065.7|1
1733745790000|2024-12-09 12:03:10|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1733745810000|2024-12-09 12:03:30|7080.4|7065.4|7081|7066|7081|7066|7080.4|7065.4|2
1733745820000|2024-12-09 12:03:40|||||||||1
1733745830000|2024-12-09 12:03:50|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1733745840000|2024-12-09 12:04:00|7080.7|7065.7|7081.3|7066.3|7081.3|7066.3|7080.7|7065.7|14
1733745860000|2024-12-09 12:04:20|||||||||1
1733745870000|2024-12-09 12:04:30|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081|7066|2
1733745880000|2024-12-09 12:04:40|7081|7066|7081.2|7066.2|7081.2|7066.2|7081|7066|1
1733745900000|2024-12-09 12:05:00|7081|7066|7081|7066|7081|7066|7081|7066|0
1733745910000|2024-12-09 12:05:10|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|1
1733745930000|2024-12-09 12:05:30|7081|7066|7081.2|7066.2|7081.2|7066.2|7081|7066|1
1733745940000|2024-12-09 12:05:40|7081|7066|7081.5|7066.5|7081.7|7066.7|7081|7066|14
1733745960000|2024-12-09 12:06:00|||||||||3
1733745970000|2024-12-09 12:06:10|7081.9|7066.9|7081.9|7066.9|7082.4|7067.4|7081.5|7066.5|5
1733745980000|2024-12-09 12:06:20|7081.4|7066.4|7082.2|7067.2|7082.7|7067.7|7081.4|7066.4|1
1733746000000|2024-12-09 12:06:40|7082|7067|7078.7|7063.7|7082|7067|7078.7|7063.7|1
1733746010000|2024-12-09 12:06:50|7079.5|7064.5|7080|7065|7080|7065|7079.2|7064.2|1
1733746020000|2024-12-09 12:07:00|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|1
1733746030000|2024-12-09 12:07:10|7080.8|7065.8|7080.4|7065.4|7080.8|7065.8|7080.4|7065.4|1
1733746040000|2024-12-09 12:07:20|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|1
1733746060000|2024-12-09 12:07:40|7080|7065|7080|7065|7080|7065|7080|7065|2
1733746090000|2024-12-09 12:08:10|7080.4|7065.4|7081.4|7066.4|7081.4|7066.4|7080|7065|2
1733746110000|2024-12-09 12:08:30|7081.5|7066.5|7081.5|7066.5|7082.5|7067.5|7081.5|7066.5|2
1733746120000|2024-12-09 12:08:40|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|3
1733746130000|2024-12-09 12:08:50|7080.9|7065.9|7082.5|7067.5|7083.5|7068.5|7080.9|7065.9|8
1733746140000|2024-12-09 12:09:00|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|0
1733746150000|2024-12-09 12:09:10|7082|7067|7082|7067|7082|7067|7082|7067|0
1733746170000|2024-12-09 12:09:30|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|7081.9|7066.9|0
1733746180000|2024-12-09 12:09:40|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|10
1733746190000|2024-12-09 12:09:50|7082|7067|7084.3|7069.3|7084.3|7069.3|7081.9|7066.9|1
1733746200000|2024-12-09 12:10:00|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|1
1733746210000|2024-12-09 12:10:10|7084.8|7069.8|7085.5|7070.5|7085.5|7070.5|7084.8|7069.8|19
1733746220000|2024-12-09 12:10:20|||||||||1
1733746240000|2024-12-09 12:10:40|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7084.9|7069.9|7
1733746250000|2024-12-09 12:10:50|7083.7|7068.7|7085|7070|7085|7070|7083.7|7068.7|6
1733746260000|2024-12-09 12:11:00|7084|7069|7084.4|7069.4|7084.4|7069.4|7084|7069|0
1733746310000|2024-12-09 12:11:50|7084.9|7069.9|7085.4|7070.4|7085.5|7070.5|7084.9|7069.9|2
1733746320000|2024-12-09 12:12:00|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|7085.5|7070.5|1
1733746330000|2024-12-09 12:12:10|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|4
1733746340000|2024-12-09 12:12:20|7086|7071|7085.7|7070.7|7086|7071|7085.7|7070.7|2
1733746350000|2024-12-09 12:12:30|7085.5|7070.5|7086.5|7071.5|7086.9|7071.9|7085.5|7070.5|2
1733746370000|2024-12-09 12:12:50|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|7087.7|7072.7|2
1733746380000|2024-12-09 12:13:00|7087.3|7072.3|7087.7|7072.7|7087.7|7072.7|7087.3|7072.3|4
1733746390000|2024-12-09 12:13:10|||||||||2
1733746400000|2024-12-09 12:13:20|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|7087.4|7072.4|9
1733746410000|2024-12-09 12:13:30|||||||||2
1733746420000|2024-12-09 12:13:40|7087.5|7072.5|7092.4|7077.4|7092.4|7077.4|7087.5|7072.5|3
1733746430000|2024-12-09 12:13:50|7091.7|7076.7|7091|7076|7091.7|7076.7|7091|7076|2
1733746440000|2024-12-09 12:14:00|7090.5|7075.5|7089.9|7074.9|7090.5|7075.5|7089.9|7074.9|0
1733746450000|2024-12-09 12:14:10|7089.1|7074.1|7086.4|7071.4|7089.1|7074.1|7085.9|7070.9|16
1733746460000|2024-12-09 12:14:20|7086|7071|7089.4|7074.4|7089.4|7074.4|7086|7071|2
1733746470000|2024-12-09 12:14:30|7089|7074|7089.5|7074.5|7089.5|7074.5|7089|7074|1
1733746480000|2024-12-09 12:14:40|7090.4|7075.4|7090|7075|7090.4|7075.4|7089.5|7074.5|1
1733746490000|2024-12-09 12:14:50|7089.5|7074.5|7089.7|7074.7|7090.3|7075.3|7089.5|7074.5|2
1733746500000|2024-12-09 12:15:00|7089.5|7074.5|7089.9|7074.9|7090.4|7075.4|7089.5|7074.5|1
1733746510000|2024-12-09 12:15:10|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|1
1733746520000|2024-12-09 12:15:20|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|10
1733746530000|2024-12-09 12:15:30|7091.8|7076.8|7091.9|7076.9|7091.9|7076.9|7091.8|7076.8|0
1733746540000|2024-12-09 12:15:40|||||||||1
1733746550000|2024-12-09 12:15:50|7091.7|7076.7|7090|7075|7091.7|7076.7|7090|7075|2
1733746560000|2024-12-09 12:16:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|1
1733746570000|2024-12-09 12:16:10|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|7090.9|7075.9|1
1733746580000|2024-12-09 12:16:20|7090.4|7075.4|7090.5|7075.5|7090.5|7075.5|7090.4|7075.4|1
1733746590000|2024-12-09 12:16:30|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|0
1733746610000|2024-12-09 12:16:50|||||||||1
1733746620000|2024-12-09 12:17:00|7090|7075|7090|7075|7090|7075|7090|7075|0
1733746650000|2024-12-09 12:17:30|||||||||1
1733746670000|2024-12-09 12:17:50|||||||||1
1733746700000|2024-12-09 12:18:20|7088.7|7073.7|7088.9|7073.9|7088.9|7073.9|7088.7|7073.7|2
1733746710000|2024-12-09 12:18:30|7089|7074|7089|7074|7089|7074|7089|7074|0
1733746720000|2024-12-09 12:18:40|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|2
1733746740000|2024-12-09 12:19:00|7089|7074|7089|7074|7089|7074|7089|7074|0
1733746750000|2024-12-09 12:19:10|7088.6|7073.6|7086.5|7071.5|7088.6|7073.6|7086.5|7071.5|15
1733746760000|2024-12-09 12:19:20|7086|7071|7087.5|7072.5|7087.5|7072.5|7086|7071|2
1733746770000|2024-12-09 12:19:30|7087.7|7072.7|7088.9|7073.9|7088.9|7073.9|7087.7|7072.7|2
1733746800000|2024-12-09 12:20:00|7088.5|7073.5|7089|7074|7089|7074|7088.4|7073.4|1
1733746810000|2024-12-09 12:20:10|||||||||1
1733746830000|2024-12-09 12:20:30|7087|7072|7087|7072|7087|7072|7087|7072|3
1733746840000|2024-12-09 12:20:40|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|7087.5|7072.5|0
1733746860000|2024-12-09 12:21:00|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089|7074|2
1733746870000|2024-12-09 12:21:10|7088.9|7073.9|7090|7075|7090|7075|7088.9|7073.9|1
1733746890000|2024-12-09 12:21:30|7089.5|7074.5|7088.9|7073.9|7089.5|7074.5|7088.9|7073.9|1
1733746920000|2024-12-09 12:22:00|||||||||1
1733746930000|2024-12-09 12:22:10|||||||||1
1733746950000|2024-12-09 12:22:30|||||||||1
1733746960000|2024-12-09 12:22:40|||||||||1
1733746970000|2024-12-09 12:22:50|7088.6|7073.6|7086.1|7071.1|7088.6|7073.6|7086.1|7071.1|2
1733747040000|2024-12-09 12:24:00|7086.6|7071.6|7086.1|7071.1|7086.6|7071.6|7086.1|7071.1|1
1733747060000|2024-12-09 12:24:20|||||||||2
1733747120000|2024-12-09 12:25:20|||||||||1
1733747140000|2024-12-09 12:25:40|7085.6|7070.6|7084.4|7069.4|7085.6|7070.6|7084.4|7069.4|9
1733747150000|2024-12-09 12:25:50|7084.2|7069.2|7084.6|7069.6|7084.7|7069.7|7083.7|7068.7|1
1733747160000|2024-12-09 12:26:00|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|2
1733747170000|2024-12-09 12:26:10|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|0
1733747180000|2024-12-09 12:26:20|||||||||2
1733747190000|2024-12-09 12:26:30|7084.2|7069.2|7083.6|7068.6|7084.2|7069.2|7083.6|7068.6|3
1733747200000|2024-12-09 12:26:40|7083.7|7068.7|7084.3|7069.3|7084.3|7069.3|7083.7|7068.7|2
1733747230000|2024-12-09 12:27:10|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1733747250000|2024-12-09 12:27:30|7084.3|7069.3|7086.1|7071.1|7086.1|7071.1|7084.3|7069.3|3
1733747260000|2024-12-09 12:27:40|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|7086.4|7071.4|0
1733747270000|2024-12-09 12:27:50|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|1
1733747290000|2024-12-09 12:28:10|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1733747320000|2024-12-09 12:28:40|7087.2|7072.2|7086.8|7071.8|7087.2|7072.2|7086.8|7071.8|0
1733747340000|2024-12-09 12:29:00|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1733747370000|2024-12-09 12:29:30|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|7086.8|7071.8|0
1733747380000|2024-12-09 12:29:40|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1733747390000|2024-12-09 12:29:50|7087.6|7072.6|7089.1|7074.1|7089.1|7074.1|7087.6|7072.6|1
1733747400000|2024-12-09 12:30:00|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|7089.2|7074.2|0
1733747420000|2024-12-09 12:30:20|7087.7|7072.7|7085.9|7070.9|7087.7|7072.7|7085.9|7070.9|6
1733747430000|2024-12-09 12:30:30|7085.7|7070.7|7087.7|7072.7|7088.6|7073.6|7085.3|7070.3|6
1733747440000|2024-12-09 12:30:40|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1733747450000|2024-12-09 12:30:50|7087.7|7072.7|7088.4|7073.4|7088.4|7073.4|7087.7|7072.7|1
1733747520000|2024-12-09 12:32:00|||||||||1
1733747530000|2024-12-09 12:32:10|7088.9|7073.9|7088.6|7073.6|7088.9|7073.9|7088.6|7073.6|0
1733747560000|2024-12-09 12:32:40|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|7088.4|7073.4|1
1733747570000|2024-12-09 12:32:50|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1733747580000|2024-12-09 12:33:00|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1733747610000|2024-12-09 12:33:30|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|7088.1|7073.1|0
1733747670000|2024-12-09 12:34:30|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|7089.1|7074.1|0
1733747680000|2024-12-09 12:34:40|7088.8|7073.8|7088.1|7073.1|7088.8|7073.8|7088.1|7073.1|1
1733747700000|2024-12-09 12:35:00|7087.4|7072.4|7088.2|7073.2|7088.2|7073.2|7087.4|7072.4|1
1733747710000|2024-12-09 12:35:10|7088.6|7073.6|7088.2|7073.2|7088.6|7073.6|7088.2|7073.2|1
1733747720000|2024-12-09 12:35:20|7088.3|7073.3|7089.4|7074.4|7089.4|7074.4|7088.3|7073.3|1
1733747730000|2024-12-09 12:35:30|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|0
1733747740000|2024-12-09 12:35:40|7089.3|7074.3|7088.9|7073.9|7089.3|7074.3|7088.9|7073.9|0
1733747800000|2024-12-09 12:36:40|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|7089.4|7074.4|0
1733747810000|2024-12-09 12:36:50|7089.8|7074.8|7090.1|7075.1|7090.1|7075.1|7089.8|7074.8|0
1733747820000|2024-12-09 12:37:00|7090.4|7075.4|7090.6|7075.6|7090.6|7075.6|7090.4|7075.4|0
1733747830000|2024-12-09 12:37:10|7090.7|7075.7|7092.9|7077.9|7093.1|7078.1|7090.7|7075.7|7
1733747840000|2024-12-09 12:37:20|7092.6|7077.6|7092.8|7077.8|7092.8|7077.8|7092.4|7077.4|6
1733747850000|2024-12-09 12:37:30|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|4
1733747870000|2024-12-09 12:37:50|7093.2|7078.2|7093.6|7078.6|7093.6|7078.6|7093.2|7078.2|1
1733747880000|2024-12-09 12:38:00|7093.9|7078.9|7097.4|7082.4|7097.4|7082.4|7093.9|7078.9|15
1733747910000|2024-12-09 12:38:30|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|7097.9|7082.9|1
1733747970000|2024-12-09 12:39:30|7098.1|7083.1|7099.1|7084.1|7099.1|7084.1|7098.1|7083.1|6
1733747980000|2024-12-09 12:39:40|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|7099.6|7084.6|0
1733747990000|2024-12-09 12:39:50|||||||||30
1733748000000|2024-12-09 12:40:00|7094.6|7079.6|7096.4|7081.4|7097.6|7082.6|7093.7|7078.7|10
1733748010000|2024-12-09 12:40:10|7096.6|7081.6|7098.6|7083.6|7098.6|7083.6|7095.6|7080.6|2
1733748020000|2024-12-09 12:40:20|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|7099.1|7084.1|1
1733748050000|2024-12-09 12:40:50|||||||||1
1733748060000|2024-12-09 12:41:00|7099.6|7084.6|7097.7|7082.7|7099.6|7084.6|7097.7|7082.7|2
1733748070000|2024-12-09 12:41:10|7097.6|7082.6|7098.1|7083.1|7098.1|7083.1|7097.6|7082.6|1
1733748120000|2024-12-09 12:42:00|7095.6|7080.6|7095.1|7080.1|7095.6|7080.6|7094.7|7079.7|1
1733748150000|2024-12-09 12:42:30|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1733748160000|2024-12-09 12:42:40|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|7094.6|7079.6|0
1733748200000|2024-12-09 12:43:20|7094.5|7079.5|7094.1|7079.1|7094.5|7079.5|7094.1|7079.1|1
1733748210000|2024-12-09 12:43:30|7094.5|7079.5|7096.1|7081.1|7096.1|7081.1|7094.5|7079.5|1
1733748230000|2024-12-09 12:43:50|7096.4|7081.4|7097.6|7082.6|7097.6|7082.6|7096.4|7081.4|3
1733748250000|2024-12-09 12:44:10|7098|7083|7098.4|7083.4|7099.6|7084.6|7098|7083|9
1733748260000|2024-12-09 12:44:20|7097.6|7082.6|7096.1|7081.1|7097.6|7082.6|7096.1|7081.1|4
1733748290000|2024-12-09 12:44:50|||||||||1
1733748370000|2024-12-09 12:46:10|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|7092.1|7077.1|4
1733748400000|2024-12-09 12:46:40|7091.7|7076.7|7091.6|7076.6|7091.7|7076.7|7091.6|7076.6|0
1733748410000|2024-12-09 12:46:50|7091.2|7076.2|7091.1|7076.1|7091.2|7076.2|7091.1|7076.1|0
1733748420000|2024-12-09 12:47:00|7090.4|7075.4|7089.6|7074.6|7090.4|7075.4|7089.1|7074.1|1
1733748430000|2024-12-09 12:47:10|7092.6|7077.6|7093|7078|7093|7078|7092.2|7077.2|18
1733748450000|2024-12-09 12:47:30|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|7093.1|7078.1|0
1733748470000|2024-12-09 12:47:50|||||||||1
1733748480000|2024-12-09 12:48:00|7090.6|7075.6|7091.6|7076.6|7091.6|7076.6|7090.6|7075.6|2
1733748490000|2024-12-09 12:48:10|7091|7076|7092.6|7077.6|7092.6|7077.6|7089.1|7074.1|4
1733748530000|2024-12-09 12:48:50|7092.2|7077.2|7092.6|7077.6|7092.6|7077.6|7092.1|7077.1|0
1733748550000|2024-12-09 12:49:10|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|2
1733748560000|2024-12-09 12:49:20|7090.2|7075.2|7088.9|7073.9|7090.6|7075.6|7088.9|7073.9|6
1733748570000|2024-12-09 12:49:30|7089.3|7074.3|7088.2|7073.2|7089.3|7074.3|7088|7073|1
1733748580000|2024-12-09 12:49:40|7088.4|7073.4|7085.8|7070.8|7088.5|7073.5|7085.8|7070.8|8
1733748590000|2024-12-09 12:49:50|7084.3|7069.3|7083.9|7068.9|7084.8|7069.8|7083.3|7068.3|3
1733748600000|2024-12-09 12:50:00|7083.8|7068.8|7084.3|7069.3|7084.3|7069.3|7083.8|7068.8|0
1733748610000|2024-12-09 12:50:10|7084.2|7069.2|7084.5|7069.5|7084.5|7069.5|7084.2|7069.2|7
1733748630000|2024-12-09 12:50:30|||||||||1
1733748640000|2024-12-09 12:50:40|7084|7069|7084|7069|7084|7069|7084|7069|0
1733748670000|2024-12-09 12:51:10|7084.5|7069.5|7083.7|7068.7|7084.5|7069.5|7083.2|7068.2|4
1733748680000|2024-12-09 12:51:20|7083.3|7068.3|7084.4|7069.4|7084.4|7069.4|7083.2|7068.2|2
1733748690000|2024-12-09 12:51:30|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|7084.5|7069.5|1
1733748780000|2024-12-09 12:53:00|7084.7|7069.7|7084.7|7069.7|7085.1|7070.1|7084.7|7069.7|11
1733748790000|2024-12-09 12:53:10|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|0
1733748800000|2024-12-09 12:53:20|||||||||1
1733748820000|2024-12-09 12:53:40|7084.1|7069.1|7081.7|7066.7|7084.1|7069.1|7081.7|7066.7|1
1733748830000|2024-12-09 12:53:50|7081.2|7066.2|7081.2|7066.2|7081.7|7066.7|7080.1|7065.1|5
1733748840000|2024-12-09 12:54:00|7082.1|7067.1|7081.7|7066.7|7082.1|7067.1|7081.7|7066.7|0
1733748860000|2024-12-09 12:54:20|7082.8|7067.8|7083.1|7068.1|7083.1|7068.1|7082.8|7067.8|1
1733748870000|2024-12-09 12:54:30|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|0
1733748880000|2024-12-09 12:54:40|7082.8|7067.8|7082.6|7067.6|7082.8|7067.8|7082.2|7067.2|0
1733748900000|2024-12-09 12:55:00|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1733748990000|2024-12-09 12:56:30|7083.3|7068.3|7083.2|7068.2|7083.3|7068.3|7083.2|7068.2|0
1733749040000|2024-12-09 12:57:20|7082.1|7067.1|7083.2|7068.2|7083.2|7068.2|7082.1|7067.1|2
1733749070000|2024-12-09 12:57:50|||||||||1
1733749150000|2024-12-09 12:59:10|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|7083.3|7068.3|0
1733749170000|2024-12-09 12:59:30|7083.6|7068.6|7084.3|7069.3|7084.3|7069.3|7083.6|7068.6|1
1733749200000|2024-12-09 13:00:00|7083.1|7068.1|7081.4|7066.4|7083.8|7068.8|7081.4|7066.4|9
1733749210000|2024-12-09 13:00:10|7083.8|7068.8|7078.9|7063.9|7083.8|7068.8|7078.9|7063.9|19
1733749220000|2024-12-09 13:00:20|7078.6|7063.6|7080.2|7065.2|7080.2|7065.2|7076.3|7061.3|14
1733749230000|2024-12-09 13:00:30|7079.8|7064.8|7077.8|7062.8|7079.8|7064.8|7077.8|7062.8|5
1733749240000|2024-12-09 13:00:40|7076.3|7061.3|7076.7|7061.7|7077.2|7062.2|7076.3|7061.3|10
1733749250000|2024-12-09 13:00:50|7076.3|7061.3|7076.8|7061.8|7078.8|7063.8|7076.3|7061.3|13
1733749260000|2024-12-09 13:01:00|7076.7|7061.7|7080.7|7065.7|7080.7|7065.7|7076.7|7061.7|27
1733749270000|2024-12-09 13:01:10|7080.8|7065.8|7079|7064|7080.8|7065.8|7079|7064|8
1733749280000|2024-12-09 13:01:20|7078.8|7063.8|7079.8|7064.8|7079.8|7064.8|7076.8|7061.8|8
1733749290000|2024-12-09 13:01:30|7078.8|7063.8|7079.6|7064.6|7079.6|7064.6|7077.3|7062.3|18
1733749300000|2024-12-09 13:01:40|7079.9|7064.9|7076.6|7061.6|7081.4|7066.4|7076.6|7061.6|8
1733749310000|2024-12-09 13:01:50|7076.1|7061.1|7076.4|7061.4|7076.4|7061.4|7076.1|7061.1|9
1733749320000|2024-12-09 13:02:00|7076.9|7061.9|7080.4|7065.4|7080.4|7065.4|7076.9|7061.9|10
1733749330000|2024-12-09 13:02:10|7080.6|7065.6|7081.6|7066.6|7083.2|7068.2|7080.6|7065.6|4
1733749340000|2024-12-09 13:02:20|7082.1|7067.1|7083.1|7068.1|7083.7|7068.7|7081.2|7066.2|3
1733749350000|2024-12-09 13:02:30|7082.8|7067.8|7084.6|7069.6|7084.6|7069.6|7082.1|7067.1|13
1733749360000|2024-12-09 13:02:40|7083.1|7068.1|7081.6|7066.6|7083.1|7068.1|7081.1|7066.1|3
1733749380000|2024-12-09 13:03:00|7082.2|7067.2|7084.6|7069.6|7084.6|7069.6|7082.2|7067.2|17
1733749390000|2024-12-09 13:03:10|7083.1|7068.1|7085.1|7070.1|7085.1|7070.1|7082.6|7067.6|7
1733749400000|2024-12-09 13:03:20|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|7084.1|7069.1|19
1733749410000|2024-12-09 13:03:30|7084.4|7069.4|7084.6|7069.6|7084.6|7069.6|7084.4|7069.4|0
1733749420000|2024-12-09 13:03:40|7085.2|7070.2|7087.1|7072.1|7088.4|7073.4|7085.2|7070.2|11
1733749430000|2024-12-09 13:03:50|7086.1|7071.1|7085.1|7070.1|7086.1|7071.1|7085.1|7070.1|0
1733749440000|2024-12-09 13:04:00|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|7084.6|7069.6|1
1733749450000|2024-12-09 13:04:10|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|1
1733749470000|2024-12-09 13:04:30|7084.6|7069.6|7083.6|7068.6|7084.6|7069.6|7083.6|7068.6|2
1733749480000|2024-12-09 13:04:40|7081.2|7066.2|7079.2|7064.2|7081.2|7066.2|7079.2|7064.2|14
1733749490000|2024-12-09 13:04:50|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1733749500000|2024-12-09 13:05:00|7079.7|7064.7|7084.2|7069.2|7085.2|7070.2|7079.7|7064.7|9
1733749510000|2024-12-09 13:05:10|7084.1|7069.1|7087.9|7072.9|7087.9|7072.9|7083.7|7068.7|20
1733749520000|2024-12-09 13:05:20|7087.4|7072.4|7087.8|7072.8|7087.8|7072.8|7087.4|7072.4|0
1733749530000|2024-12-09 13:05:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|1
1733749540000|2024-12-09 13:05:40|7090.9|7075.9|7090.6|7075.6|7090.9|7075.9|7090.6|7075.6|14
1733749550000|2024-12-09 13:05:50|7090.4|7075.4|7090.9|7075.9|7090.9|7075.9|7089.9|7074.9|0
1733749560000|2024-12-09 13:06:00|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|7091.4|7076.4|0
1733749570000|2024-12-09 13:06:10|||||||||1
1733749580000|2024-12-09 13:06:20|7091.1|7076.1|7087.9|7072.9|7091.1|7076.1|7087.6|7072.6|6
1733749590000|2024-12-09 13:06:30|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.4|7072.4|1
1733749600000|2024-12-09 13:06:40|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|7086.6|7071.6|1
1733749610000|2024-12-09 13:06:50|7086.2|7071.2|7083.6|7068.6|7086.2|7071.2|7083.6|7068.6|1
1733749620000|2024-12-09 13:07:00|7082.8|7067.8|7083.1|7068.1|7083.1|7068.1|7082.6|7067.6|0
1733749630000|2024-12-09 13:07:10|7082.6|7067.6|7081.6|7066.6|7082.6|7067.6|7081.6|7066.6|2
1733749640000|2024-12-09 13:07:20|7082.1|7067.1|7081.6|7066.6|7082.1|7067.1|7081.1|7066.1|0
1733749650000|2024-12-09 13:07:30|7081.1|7066.1|7081.6|7066.6|7083.1|7068.1|7081.1|7066.1|13
1733749660000|2024-12-09 13:07:40|||||||||1
1733749670000|2024-12-09 13:07:50|7082.1|7067.1|7081.6|7066.6|7082.1|7067.1|7081.6|7066.6|2
1733749680000|2024-12-09 13:08:00|7080.6|7065.6|7083.6|7068.6|7084.4|7069.4|7080.6|7065.6|5
1733749690000|2024-12-09 13:08:10|7082.8|7067.8|7081.6|7066.6|7082.8|7067.8|7081.6|7066.6|0
1733749700000|2024-12-09 13:08:20|7081.2|7066.2|7085.6|7070.6|7085.6|7070.6|7081.2|7066.2|5
1733749710000|2024-12-09 13:08:30|7084.4|7069.4|7082.7|7067.7|7084.4|7069.4|7082.1|7067.1|10
1733749720000|2024-12-09 13:08:40|7083.8|7068.8|7083.7|7068.7|7083.8|7068.8|7083.3|7068.3|3
1733749730000|2024-12-09 13:08:50|7082.6|7067.6|7082.1|7067.1|7082.6|7067.6|7082.1|7067.1|0
1733749740000|2024-12-09 13:09:00|7082.6|7067.6|7082.8|7067.8|7082.9|7067.9|7082.6|7067.6|1
1733749750000|2024-12-09 13:09:10|7083.2|7068.2|7084.1|7069.1|7084.1|7069.1|7083.2|7068.2|1
1733749770000|2024-12-09 13:09:30|||||||||1
1733749780000|2024-12-09 13:09:40|7083.7|7068.7|7083.7|7068.7|7084.1|7069.1|7083.6|7068.6|3
1733749790000|2024-12-09 13:09:50|7084.1|7069.1|7083.3|7068.3|7084.2|7069.2|7083.3|7068.3|1
1733749800000|2024-12-09 13:10:00|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1733749830000|2024-12-09 13:10:30|7082.9|7067.9|7085.3|7070.3|7085.4|7070.4|7082.9|7067.9|3
1733749840000|2024-12-09 13:10:40|7085.8|7070.8|7085.3|7070.3|7085.8|7070.8|7084.9|7069.9|8
1733749850000|2024-12-09 13:10:50|7085.6|7070.6|7086.3|7071.3|7086.3|7071.3|7085.6|7070.6|1
1733749860000|2024-12-09 13:11:00|7086.4|7071.4|7088.3|7073.3|7089.9|7074.9|7086.4|7071.4|16
1733749870000|2024-12-09 13:11:10|7088.8|7073.8|7085.8|7070.8|7088.8|7073.8|7085.8|7070.8|15
1733749880000|2024-12-09 13:11:20|7085.6|7070.6|7085.7|7070.7|7085.7|7070.7|7084.8|7069.8|7
1733749890000|2024-12-09 13:11:30|7085.8|7070.8|7087.6|7072.6|7088|7073|7085.8|7070.8|2
1733749900000|2024-12-09 13:11:40|7087.4|7072.4|7087.1|7072.1|7087.4|7072.4|7087|7072|11
1733749910000|2024-12-09 13:11:50|7087.6|7072.6|7087.6|7072.6|7087.6|7072.6|7087.2|7072.2|2
1733749920000|2024-12-09 13:12:00|7088|7073|7088|7073|7089.2|7074.2|7088|7073|28
1733749930000|2024-12-09 13:12:10|7087.9|7072.9|7088.2|7073.2|7088.7|7073.7|7087.9|7072.9|3
1733749940000|2024-12-09 13:12:20|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|7088.7|7073.7|0
1733749950000|2024-12-09 13:12:30|7088.4|7073.4|7088.7|7073.7|7088.7|7073.7|7088.4|7073.4|3
1733749960000|2024-12-09 13:12:40|7089.1|7074.1|7088.7|7073.7|7090.2|7075.2|7088.7|7073.7|72
1733749970000|2024-12-09 13:12:50|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|7089.7|7074.7|2
1733749980000|2024-12-09 13:13:00|7089.9|7074.9|7089.4|7074.4|7089.9|7074.9|7089.4|7074.4|11
1733749990000|2024-12-09 13:13:10|7089.5|7074.5|7091.4|7076.4|7091.4|7076.4|7089.5|7074.5|29
1733750000000|2024-12-09 13:13:20|7091.3|7076.3|7094.4|7079.4|7095.8|7080.8|7091.3|7076.3|25
1733750010000|2024-12-09 13:13:30|7093.9|7078.9|7094.5|7079.5|7095.4|7080.4|7093.9|7078.9|10
1733750020000|2024-12-09 13:13:40|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|7095.1|7080.1|2
1733750030000|2024-12-09 13:13:50|7095.2|7080.2|7095.1|7080.1|7096.1|7081.1|7095.1|7080.1|6
1733750040000|2024-12-09 13:14:00|7094.7|7079.7|7101|7086|7101.6|7086.6|7094.4|7079.4|23
1733750050000|2024-12-09 13:14:10|7101.1|7086.1|7099.9|7084.9|7101.2|7086.2|7099.2|7084.2|10
1733750060000|2024-12-09 13:14:20|7099.4|7084.4|7096.4|7081.4|7100|7085|7093.9|7078.9|31
1733750070000|2024-12-09 13:14:30|7096.7|7081.7|7096.7|7081.7|7096.7|7081.7|7096.4|7081.4|1
1733750080000|2024-12-09 13:14:40|7095.5|7080.5|7095.1|7080.1|7096.9|7081.9|7095.1|7080.1|4
1733750100000|2024-12-09 13:15:00|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|1
1733750120000|2024-12-09 13:15:20|7094.4|7079.4|7094.7|7079.7|7094.7|7079.7|7094.4|7079.4|2
1733750130000|2024-12-09 13:15:30|7094.9|7079.9|7095.4|7080.4|7095.4|7080.4|7094.9|7079.9|1
1733750140000|2024-12-09 13:15:40|7095.2|7080.2|7096.5|7081.5|7096.5|7081.5|7095.2|7080.2|14
1733750160000|2024-12-09 13:16:00|||||||||1
1733750170000|2024-12-09 13:16:10|7097|7082|7099.9|7084.9|7099.9|7084.9|7097|7082|6
1733750180000|2024-12-09 13:16:20|7100|7085|7101.2|7086.2|7101.2|7086.2|7100|7085|2
1733750190000|2024-12-09 13:16:30|7101.3|7086.3|7101.3|7086.3|7101.3|7086.3|7100.9|7085.9|1
1733750200000|2024-12-09 13:16:40|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|1
1733750210000|2024-12-09 13:16:50|7101.3|7086.3|7101.8|7086.8|7101.8|7086.8|7101.3|7086.3|3
1733750220000|2024-12-09 13:17:00|7102.7|7087.7|7100.9|7085.9|7106.2|7091.2|7100.9|7085.9|94
1733750230000|2024-12-09 13:17:10|7100.4|7085.4|7103.3|7088.3|7103.3|7088.3|7100.4|7085.4|11
1733750240000|2024-12-09 13:17:20|7103|7088|7103|7088|7103|7088|7102.8|7087.8|5
1733750250000|2024-12-09 13:17:30|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|4
1733750260000|2024-12-09 13:17:40|7105.5|7090.5|7106.3|7091.3|7106.3|7091.3|7105.5|7090.5|14
1733750270000|2024-12-09 13:17:50|7106.2|7091.2|7101.7|7086.7|7106.2|7091.2|7101.7|7086.7|31
1733750280000|2024-12-09 13:18:00|7101.5|7086.5|7102.2|7087.2|7102.2|7087.2|7100.7|7085.7|7
1733750290000|2024-12-09 13:18:10|7102|7087|7104.7|7089.7|7104.7|7089.7|7102|7087|35
1733750300000|2024-12-09 13:18:20|7105|7090|7105|7090|7105|7090|7105|7090|1
1733750310000|2024-12-09 13:18:30|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|13
1733750320000|2024-12-09 13:18:40|7104.7|7089.7|7103|7088|7104.7|7089.7|7101.8|7086.8|6
1733750330000|2024-12-09 13:18:50|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|0
1733750340000|2024-12-09 13:19:00|7104.4|7089.4|7103.5|7088.5|7105.3|7090.3|7103.5|7088.5|8
1733750350000|2024-12-09 13:19:10|7104|7089|7104.8|7089.8|7104.8|7089.8|7103.9|7088.9|3
1733750360000|2024-12-09 13:19:20|7104.7|7089.7|7104.4|7089.4|7104.9|7089.9|7103.9|7088.9|2
1733750380000|2024-12-09 13:19:40|7104.9|7089.9|7104.9|7089.9|7104.9|7089.9|7104.2|7089.2|10
1733750390000|2024-12-09 13:19:50|7104.7|7089.7|7104.5|7089.5|7104.7|7089.7|7104.5|7089.5|0
1733750400000|2024-12-09 13:20:00|7104.4|7089.4|7104.9|7089.9|7105.4|7090.4|7104|7089|1
1733750410000|2024-12-09 13:20:10|7104.8|7089.8|7105.9|7090.9|7106.3|7091.3|7104.8|7089.8|10
1733750420000|2024-12-09 13:20:20|7104.5|7089.5|7104.9|7089.9|7104.9|7089.9|7104.5|7089.5|7
1733750430000|2024-12-09 13:20:30|7105|7090|7102.2|7087.2|7105|7090|7101.5|7086.5|14
1733750440000|2024-12-09 13:20:40|7102.7|7087.7|7100.3|7085.3|7103.5|7088.5|7100.3|7085.3|19
1733750450000|2024-12-09 13:20:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1733750460000|2024-12-09 13:21:00|7101.3|7086.3|7100.3|7085.3|7101.3|7086.3|7100.3|7085.3|7
1733750470000|2024-12-09 13:21:10|7099.8|7084.8|7097|7082|7099.8|7084.8|7097|7082|10
1733750480000|2024-12-09 13:21:20|7097.8|7082.8|7094.6|7079.6|7097.8|7082.8|7094.1|7079.1|0
1733750490000|2024-12-09 13:21:30|7098.9|7083.9|7100.8|7085.8|7101.3|7086.3|7098.9|7083.9|12
1733750500000|2024-12-09 13:21:40|7100.4|7085.4|7100.9|7085.9|7100.9|7085.9|7100.3|7085.3|7
1733750510000|2024-12-09 13:21:50|7101|7086|7099.4|7084.4|7101.4|7086.4|7099.4|7084.4|7
1733750520000|2024-12-09 13:22:00|7099|7084|7097.5|7082.5|7099|7084|7097|7082|5
1733750530000|2024-12-09 13:22:10|7097|7082|7098.5|7083.5|7098.5|7083.5|7097|7082|4
1733750540000|2024-12-09 13:22:20|7098|7083|7098|7083|7098|7083|7098|7083|0
1733750550000|2024-12-09 13:22:30|7097.5|7082.5|7098.5|7083.5|7098.5|7083.5|7097.5|7082.5|9
1733750560000|2024-12-09 13:22:40|7098.4|7083.4|7098|7083|7098.4|7083.4|7098|7083|0
1733750580000|2024-12-09 13:23:00|7098.4|7083.4|7099.3|7084.3|7099.3|7084.3|7098.4|7083.4|8
1733750590000|2024-12-09 13:23:10|7099.7|7084.7|7099.3|7084.3|7099.7|7084.7|7099.3|7084.3|1
1733750600000|2024-12-09 13:23:20|7099.8|7084.8|7099.3|7084.3|7099.8|7084.8|7099.3|7084.3|0
1733750620000|2024-12-09 13:23:40|7099.8|7084.8|7099.3|7084.3|7099.8|7084.8|7099.3|7084.3|9
1733750630000|2024-12-09 13:23:50|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|7099.8|7084.8|0
1733750640000|2024-12-09 13:24:00|7100.9|7085.9|7101.9|7086.9|7101.9|7086.9|7100.9|7085.9|8
1733750650000|2024-12-09 13:24:10|7102.3|7087.3|7102.2|7087.2|7102.3|7087.3|7102.2|7087.2|28
1733750670000|2024-12-09 13:24:30|||||||||2
1733750680000|2024-12-09 13:24:40|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|7102.3|7087.3|1
1733750690000|2024-12-09 13:24:50|7102.4|7087.4|7103.4|7088.4|7104.7|7089.7|7102.4|7087.4|60
1733750700000|2024-12-09 13:25:00|7103.2|7088.2|7104.5|7089.5|7104.5|7089.5|7103.2|7088.2|2
1733750710000|2024-12-09 13:25:10|7104.7|7089.7|7105|7090|7105|7090|7104.7|7089.7|2
1733750720000|2024-12-09 13:25:20|7105.4|7090.4|7105|7090|7105.4|7090.4|7105|7090|3
1733750740000|2024-12-09 13:25:40|7104.7|7089.7|7106.3|7091.3|7106.3|7091.3|7104.7|7089.7|15
1733750750000|2024-12-09 13:25:50|7105.4|7090.4|7105.8|7090.8|7105.8|7090.8|7105.4|7090.4|11
1733750760000|2024-12-09 13:26:00|7105.4|7090.4|7103.4|7088.4|7105.4|7090.4|7102.9|7087.9|17
1733750770000|2024-12-09 13:26:10|7103.9|7088.9|7104.8|7089.8|7104.8|7089.8|7103.9|7088.9|4
1733750780000|2024-12-09 13:26:20|7104.9|7089.9|7104.9|7089.9|7105.3|7090.3|7104.5|7089.5|4
1733750790000|2024-12-09 13:26:30|7105.3|7090.3|7105.5|7090.5|7105.8|7090.8|7104.9|7089.9|11
1733750800000|2024-12-09 13:26:40|7105.8|7090.8|7105.5|7090.5|7105.8|7090.8|7105.5|7090.5|4
1733750810000|2024-12-09 13:26:50|7103.3|7088.3|7102.7|7087.7|7103.3|7088.3|7102.7|7087.7|5
1733750820000|2024-12-09 13:27:00|7101.9|7086.9|7102.8|7087.8|7102.8|7087.8|7101.9|7086.9|5
1733750830000|2024-12-09 13:27:10|7102.2|7087.2|7101.7|7086.7|7103.2|7088.2|7101.7|7086.7|5
1733750840000|2024-12-09 13:27:20|7102.2|7087.2|7104|7089|7104.5|7089.5|7102.2|7087.2|10
1733750850000|2024-12-09 13:27:30|7105|7090|7105|7090|7105|7090|7104.3|7089.3|1
1733750860000|2024-12-09 13:27:40|7105.5|7090.5|7107.5|7092.5|7107.5|7092.5|7105.2|7090.2|6
1733750870000|2024-12-09 13:27:50|7106.2|7091.2|7106.9|7091.9|7106.9|7091.9|7106.2|7091.2|11
1733750880000|2024-12-09 13:28:00|7107|7092|7105.9|7090.9|7107|7092|7105.5|7090.5|2
1733750890000|2024-12-09 13:28:10|7106.3|7091.3|7107.8|7092.8|7107.8|7092.8|7106.3|7091.3|6
1733750900000|2024-12-09 13:28:20|7108.3|7093.3|7107.4|7092.4|7108.4|7093.4|7107.4|7092.4|4
1733750910000|2024-12-09 13:28:30|7107.2|7092.2|7106.9|7091.9|7107.2|7092.2|7106.9|7091.9|3
1733750920000|2024-12-09 13:28:40|7107.3|7092.3|7107.9|7092.9|7107.9|7092.9|7107.3|7092.3|1
1733750930000|2024-12-09 13:28:50|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|2
1733750940000|2024-12-09 13:29:00|||||||||2
1733750950000|2024-12-09 13:29:10|7106.4|7091.4|7106.8|7091.8|7106.8|7091.8|7106.4|7091.4|5
1733750960000|2024-12-09 13:29:20|7107.2|7092.2|7106.8|7091.8|7107.3|7092.3|7106.3|7091.3|7
1733750970000|2024-12-09 13:29:30|7107.2|7092.2|7106.8|7091.8|7107.3|7092.3|7106.4|7091.4|18
1733750980000|2024-12-09 13:29:40|7107.3|7092.3|7107.3|7092.3|7107.3|7092.3|7106.8|7091.8|4
1733750990000|2024-12-09 13:29:50|7105.4|7090.4|7104.5|7089.5|7106.4|7091.4|7102.7|7087.7|31
1733751000000|2024-12-09 13:30:00|7103.8|7088.8|7103.3|7088.3|7103.8|7088.8|7102.8|7087.8|3
1733751010000|2024-12-09 13:30:10|7103.2|7088.2|7100.4|7085.4|7103.2|7088.2|7099.9|7084.9|23
1733751030000|2024-12-09 13:30:30|7099.8|7084.8|7100|7085|7100.4|7085.4|7099.4|7084.4|11
1733751040000|2024-12-09 13:30:40|7100.4|7085.4|7100.5|7085.5|7100.9|7085.9|7100.4|7085.4|10
1733751050000|2024-12-09 13:30:50|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|7100.9|7085.9|0
1733751060000|2024-12-09 13:31:00|7101|7086|7103.5|7088.5|7103.9|7088.9|7101|7086|8
1733751070000|2024-12-09 13:31:10|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|0
1733751100000|2024-12-09 13:31:40|7102.8|7087.8|7101.4|7086.4|7102.8|7087.8|7101.3|7086.3|4
1733751110000|2024-12-09 13:31:50|7101.8|7086.8|7101.4|7086.4|7101.9|7086.9|7101.4|7086.4|2
1733751130000|2024-12-09 13:32:10|7101|7086|7101.3|7086.3|7101.3|7086.3|7100.9|7085.9|3
1733751140000|2024-12-09 13:32:20|7101.4|7086.4|7101.8|7086.8|7102.4|7087.4|7101.4|7086.4|4
1733751150000|2024-12-09 13:32:30|7101.9|7086.9|7102.4|7087.4|7102.4|7087.4|7101.9|7086.9|0
1733751170000|2024-12-09 13:32:50|7102.9|7087.9|7104.3|7089.3|7104.8|7089.8|7102.9|7087.9|6
1733751190000|2024-12-09 13:33:10|7104.8|7089.8|7106.4|7091.4|7106.4|7091.4|7104.8|7089.8|1
1733751200000|2024-12-09 13:33:20|7106.5|7091.5|7106|7091|7106.5|7091.5|7105.2|7090.2|3
1733751210000|2024-12-09 13:33:30|7105.7|7090.7|7105.5|7090.5|7105.7|7090.7|7105.2|7090.2|0
1733751220000|2024-12-09 13:33:40|7105.7|7090.7|7105.3|7090.3|7105.7|7090.7|7105.3|7090.3|1
1733751230000|2024-12-09 13:33:50|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|6
1733751240000|2024-12-09 13:34:00|7105.4|7090.4|7106|7091|7106|7091|7105.3|7090.3|9
1733751250000|2024-12-09 13:34:10|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|7106.5|7091.5|2
1733751260000|2024-12-09 13:34:20|7106|7091|7106|7091|7106|7091|7106|7091|7
1733751270000|2024-12-09 13:34:30|||||||||1
1733751280000|2024-12-09 13:34:40|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|7105.7|7090.7|2
1733751290000|2024-12-09 13:34:50|7105.5|7090.5|7105.2|7090.2|7105.7|7090.7|7105|7090|7
1733751300000|2024-12-09 13:35:00|7105|7090|7105.7|7090.7|7106|7091|7105|7090|1
1733751310000|2024-12-09 13:35:10|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|7105.2|7090.2|0
1733751330000|2024-12-09 13:35:30|7105.3|7090.3|7104.7|7089.7|7105.7|7090.7|7104.7|7089.7|1
1733751340000|2024-12-09 13:35:40|7104.5|7089.5|7104.3|7089.3|7104.7|7089.7|7104.2|7089.2|3
1733751350000|2024-12-09 13:35:50|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|7104.2|7089.2|1
1733751360000|2024-12-09 13:36:00|||||||||1
1733751370000|2024-12-09 13:36:10|||||||||1
1733751380000|2024-12-09 13:36:20|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|7103.8|7088.8|2
1733751390000|2024-12-09 13:36:30|7103.9|7088.9|7105.2|7090.2|7105.2|7090.2|7103.9|7088.9|5
1733751400000|2024-12-09 13:36:40|||||||||1
1733751410000|2024-12-09 13:36:50|||||||||1
1733751430000|2024-12-09 13:37:10|||||||||10
1733751440000|2024-12-09 13:37:20|7104.7|7089.7|7104.2|7089.2|7104.7|7089.7|7104.2|7089.2|5
1733751450000|2024-12-09 13:37:30|7104.3|7089.3|7103.4|7088.4|7104.3|7089.3|7103.4|7088.4|4
1733751470000|2024-12-09 13:37:50|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|1
1733751480000|2024-12-09 13:38:00|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|1
1733751500000|2024-12-09 13:38:20|7103.9|7088.9|7105.7|7090.7|7106.1|7091.1|7103.9|7088.9|14
1733751510000|2024-12-09 13:38:30|7104.6|7089.6|7106.6|7091.6|7106.6|7091.6|7104.6|7089.6|22
1733751520000|2024-12-09 13:38:40|7106.9|7091.9|7108.6|7093.6|7108.6|7093.6|7106.9|7091.9|30
1733751530000|2024-12-09 13:38:50|7107.3|7092.3|7106.3|7091.3|7108.1|7093.1|7106.3|7091.3|6
1733751540000|2024-12-09 13:39:00|7105.7|7090.7|7106.1|7091.1|7106.1|7091.1|7105.7|7090.7|0
1733751550000|2024-12-09 13:39:10|7106.2|7091.2|7103.9|7088.9|7106.2|7091.2|7103.9|7088.9|7
1733751560000|2024-12-09 13:39:20|7104.3|7089.3|7101.3|7086.3|7104.3|7089.3|7100.5|7085.5|6
1733751570000|2024-12-09 13:39:30|7101.4|7086.4|7101.4|7086.4|7101.9|7086.9|7101.4|7086.4|2
1733751580000|2024-12-09 13:39:40|7100.6|7085.6|7101.4|7086.4|7101.4|7086.4|7100.5|7085.5|0
1733751590000|2024-12-09 13:39:50|7102.4|7087.4|7103.4|7088.4|7103.4|7088.4|7102.4|7087.4|6
1733751600000|2024-12-09 13:40:00|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|7103.9|7088.9|0
1733751610000|2024-12-09 13:40:10|7104.3|7089.3|7103.3|7088.3|7104.3|7089.3|7102.9|7087.9|10
1733751620000|2024-12-09 13:40:20|7103.4|7088.4|7103.4|7088.4|7103.4|7088.4|7101.5|7086.5|12
1733751630000|2024-12-09 13:40:30|7102.4|7087.4|7103.3|7088.3|7103.4|7088.4|7102.4|7087.4|3
1733751640000|2024-12-09 13:40:40|7103.4|7088.4|7102.9|7087.9|7103.4|7088.4|7102.9|7087.9|1
1733751650000|2024-12-09 13:40:50|7102.4|7087.4|7103.4|7088.4|7103.4|7088.4|7101|7086|15
1733751710000|2024-12-09 13:41:50|7103.2|7088.2|7103.4|7088.4|7103.4|7088.4|7102.4|7087.4|2
1733751720000|2024-12-09 13:42:00|7103|7088|7099|7084|7103|7088|7099|7084|21
1733751730000|2024-12-09 13:42:10|7098.6|7083.6|7097.5|7082.5|7098.6|7083.6|7097.5|7082.5|0
1733751740000|2024-12-09 13:42:20|7097.1|7082.1|7096.5|7081.5|7097.1|7082.1|7096.5|7081.5|4
1733751760000|2024-12-09 13:42:40|7096.1|7081.1|7094.5|7079.5|7096.1|7081.1|7094.1|7079.1|3
1733751770000|2024-12-09 13:42:50|7094.6|7079.6|7093.9|7078.9|7094.6|7079.6|7093.1|7078.1|4
1733751780000|2024-12-09 13:43:00|7094.1|7079.1|7096.1|7081.1|7096.1|7081.1|7094.1|7079.1|6
1733751790000|2024-12-09 13:43:10|7097.5|7082.5|7097.5|7082.5|7098|7083|7097.5|7082.5|3
1733751800000|2024-12-09 13:43:20|7097.1|7082.1|7096.6|7081.6|7097.1|7082.1|7095.8|7080.8|18
1733751810000|2024-12-09 13:43:30|7095.8|7080.8|7096.3|7081.3|7096.6|7081.6|7095.8|7080.8|11
1733751820000|2024-12-09 13:43:40|7096.6|7081.6|7096.1|7081.1|7097.1|7082.1|7096.1|7081.1|2
1733751830000|2024-12-09 13:43:50|7096|7081|7096|7081|7097.5|7082.5|7095.3|7080.3|9
1733751840000|2024-12-09 13:44:00|7096.4|7081.4|7097|7082|7097.5|7082.5|7091.4|7076.4|8
1733751850000|2024-12-09 13:44:10|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|1
1733751860000|2024-12-09 13:44:20|||||||||11
1733751870000|2024-12-09 13:44:30|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|7097.6|7082.6|1
1733751890000|2024-12-09 13:44:50|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|7098.6|7083.6|4
1733751900000|2024-12-09 13:45:00|7099.1|7084.1|7098.6|7083.6|7099.6|7084.6|7098.6|7083.6|5
1733751940000|2024-12-09 13:45:40|7098|7083|7098.1|7083.1|7098.1|7083.1|7098|7083|3
1733751950000|2024-12-09 13:45:50|||||||||1
1733751970000|2024-12-09 13:46:10|7098.5|7083.5|7098.8|7083.8|7098.8|7083.8|7098.5|7083.5|0
1733751980000|2024-12-09 13:46:20|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|7098.7|7083.7|1
1733752010000|2024-12-09 13:46:50|7098.5|7083.5|7098.8|7083.8|7098.8|7083.8|7097.7|7082.7|2
1733752030000|2024-12-09 13:47:10|7098.9|7083.9|7098.9|7083.9|7099.4|7084.4|7098.8|7083.8|4
1733752050000|2024-12-09 13:47:30|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|7098.8|7083.8|0
1733752060000|2024-12-09 13:47:40|7098.7|7083.7|7095.3|7080.3|7098.7|7083.7|7095.3|7080.3|2
1733752070000|2024-12-09 13:47:50|7094.9|7079.9|7095.4|7080.4|7095.9|7080.9|7094.4|7079.4|3
1733752080000|2024-12-09 13:48:00|7095.3|7080.3|7095.7|7080.7|7095.8|7080.8|7095.3|7080.3|0
1733752090000|2024-12-09 13:48:10|7095.3|7080.3|7095.3|7080.3|7095.8|7080.8|7095.3|7080.3|0
1733752100000|2024-12-09 13:48:20|7095.7|7080.7|7095.9|7080.9|7095.9|7080.9|7095.7|7080.7|1
1733752120000|2024-12-09 13:48:40|||||||||1
1733752130000|2024-12-09 13:48:50|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|7094.9|7079.9|2
1733752140000|2024-12-09 13:49:00|7091.4|7076.4|7091.3|7076.3|7091.9|7076.9|7090.5|7075.5|6
1733752150000|2024-12-09 13:49:10|7091.8|7076.8|7091.4|7076.4|7091.9|7076.9|7091.4|7076.4|1
1733752160000|2024-12-09 13:49:20|7091|7076|7090.4|7075.4|7091|7076|7090.4|7075.4|0
1733752170000|2024-12-09 13:49:30|7090|7075|7090|7075|7090|7075|7090|7075|0
1733752180000|2024-12-09 13:49:40|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|7089.9|7074.9|20
1733752190000|2024-12-09 13:49:50|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.5|7073.5|1
1733752200000|2024-12-09 13:50:00|7088.1|7073.1|7091.4|7076.4|7091.4|7076.4|7088.1|7073.1|42
1733752210000|2024-12-09 13:50:10|7091|7076|7088.5|7073.5|7091|7076|7088.5|7073.5|1
1733752220000|2024-12-09 13:50:20|7088.9|7073.9|7088|7073|7088.9|7073.9|7088|7073|0
1733752230000|2024-12-09 13:50:30|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|7087.9|7072.9|0
1733752240000|2024-12-09 13:50:40|7088|7073|7088|7073|7088|7073|7088|7073|0
1733752250000|2024-12-09 13:50:50|7087.5|7072.5|7088.3|7073.3|7088.3|7073.3|7087.5|7072.5|3
1733752260000|2024-12-09 13:51:00|7088.5|7073.5|7092.4|7077.4|7092.9|7077.9|7088.5|7073.5|27
1733752270000|2024-12-09 13:51:10|7091.9|7076.9|7092.8|7077.8|7093.2|7078.2|7091.4|7076.4|36
1733752280000|2024-12-09 13:51:20|7092.7|7077.7|7091.4|7076.4|7092.7|7077.7|7091.4|7076.4|27
1733752290000|2024-12-09 13:51:30|7090.9|7075.9|7091.4|7076.4|7091.4|7076.4|7090.9|7075.9|1
1733752300000|2024-12-09 13:51:40|7091.6|7076.6|7090.9|7075.9|7092.4|7077.4|7090.9|7075.9|2
1733752310000|2024-12-09 13:51:50|7090.4|7075.4|7088.5|7073.5|7090.4|7075.4|7088.5|7073.5|2
1733752320000|2024-12-09 13:52:00|7088.9|7073.9|7088.6|7073.6|7088.9|7073.9|7088|7073|8
1733752330000|2024-12-09 13:52:10|7088.1|7073.1|7088|7073|7088.1|7073.1|7088|7073|0
1733752340000|2024-12-09 13:52:20|7088.5|7073.5|7088.1|7073.1|7088.9|7073.9|7088.1|7073.1|3
1733752350000|2024-12-09 13:52:30|7088|7073|7088|7073|7088|7073|7088|7073|0
1733752370000|2024-12-09 13:52:50|7087|7072|7087.5|7072.5|7087.5|7072.5|7086.6|7071.6|2
1733752380000|2024-12-09 13:53:00|7087|7072|7087|7072|7087|7072|7087|7072|0
1733752390000|2024-12-09 13:53:10|7083.9|7068.9|7084.4|7069.4|7084.6|7069.6|7083.9|7068.9|26
1733752400000|2024-12-09 13:53:20|7083.9|7068.9|7083.4|7068.4|7083.9|7068.9|7083.4|7068.4|1
1733752430000|2024-12-09 13:53:50|7082.4|7067.4|7082.9|7067.9|7082.9|7067.9|7082.4|7067.4|1
1733752470000|2024-12-09 13:54:30|7083.4|7068.4|7082.9|7067.9|7083.4|7068.4|7082.9|7067.9|3
1733752480000|2024-12-09 13:54:40|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|22
1733752490000|2024-12-09 13:54:50|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|7081.6|7066.6|2
1733752500000|2024-12-09 13:55:00|7078.2|7063.2|7080.4|7065.4|7080.4|7065.4|7078.2|7063.2|56
1733752510000|2024-12-09 13:55:10|7079.9|7064.9|7080.9|7065.9|7080.9|7065.9|7079.9|7064.9|2
1733752520000|2024-12-09 13:55:20|7081.3|7066.3|7081.4|7066.4|7081.4|7066.4|7081.3|7066.3|0
1733752530000|2024-12-09 13:55:30|||||||||1
1733752540000|2024-12-09 13:55:40|7084.1|7069.1|7084.1|7069.1|7084.8|7069.8|7083.6|7068.6|3
1733752550000|2024-12-09 13:55:50|7083.9|7068.9|7082.8|7067.8|7083.9|7068.9|7082.8|7067.8|1
1733752560000|2024-12-09 13:56:00|7083.6|7068.6|7083.9|7068.9|7084.3|7069.3|7082.9|7067.9|8
1733752570000|2024-12-09 13:56:10|7084.1|7069.1|7083.8|7068.8|7084.3|7069.3|7082.6|7067.6|0
1733752580000|2024-12-09 13:56:20|7082.9|7067.9|7082.3|7067.3|7083.6|7068.6|7082.3|7067.3|2
1733752590000|2024-12-09 13:56:30|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|1
1733752610000|2024-12-09 13:56:50|7081|7066|7081.4|7066.4|7081.4|7066.4|7080.3|7065.3|3
1733752620000|2024-12-09 13:57:00|7080.6|7065.6|7080.5|7065.5|7080.6|7065.6|7080.1|7065.1|25
1733752630000|2024-12-09 13:57:10|||||||||5
1733752640000|2024-12-09 13:57:20|7080.6|7065.6|7078.6|7063.6|7080.6|7065.6|7078.6|7063.6|26
1733752650000|2024-12-09 13:57:30|7078.1|7063.1|7078.2|7063.2|7078.6|7063.6|7078.1|7063.1|11
1733752660000|2024-12-09 13:57:40|7077.7|7062.7|7077.6|7062.6|7077.7|7062.7|7077.6|7062.6|0
1733752670000|2024-12-09 13:57:50|7077.4|7062.4|7076.6|7061.6|7077.4|7062.4|7076.6|7061.6|1
1733752680000|2024-12-09 13:58:00|7076.8|7061.8|7078.4|7063.4|7078.4|7063.4|7076.8|7061.8|6
1733752690000|2024-12-09 13:58:10|7078.1|7063.1|7077.1|7062.1|7078.1|7063.1|7077.1|7062.1|1
1733752700000|2024-12-09 13:58:20|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1733752710000|2024-12-09 13:58:30|7077.2|7062.2|7077|7062|7077.6|7062.6|7076.6|7061.6|4
1733752730000|2024-12-09 13:58:50|||||||||1
1733752740000|2024-12-09 13:59:00|7077.6|7062.6|7078.6|7063.6|7078.6|7063.6|7077.6|7062.6|2
1733752760000|2024-12-09 13:59:20|||||||||1
1733752780000|2024-12-09 13:59:40|7079|7064|7080.3|7065.3|7081.4|7066.4|7079|7064|16
1733752790000|2024-12-09 13:59:50|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1733752800000|2024-12-09 14:00:00|7080.6|7065.6|7082.4|7067.4|7082.4|7067.4|7080.6|7065.6|5
1733752830000|2024-12-09 14:00:30|7082|7067|7082.4|7067.4|7082.4|7067.4|7081.5|7066.5|1
1733752850000|2024-12-09 14:00:50|7082.1|7067.1|7080.9|7065.9|7082.1|7067.1|7080.9|7065.9|1
1733752860000|2024-12-09 14:01:00|7081.4|7066.4|7081.4|7066.4|7081.9|7066.9|7081.4|7066.4|2
1733752870000|2024-12-09 14:01:10|7080.9|7065.9|7081.3|7066.3|7081.3|7066.3|7080.9|7065.9|3
1733752890000|2024-12-09 14:01:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733752910000|2024-12-09 14:01:50|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7080.4|7065.4|3
1733752920000|2024-12-09 14:02:00|7080.9|7065.9|7081.4|7066.4|7082.4|7067.4|7080.9|7065.9|3
1733752930000|2024-12-09 14:02:10|7080.9|7065.9|7080.8|7065.8|7080.9|7065.9|7080.4|7065.4|0
1733752940000|2024-12-09 14:02:20|7081.1|7066.1|7081|7066|7081.4|7066.4|7081|7066|0
1733752950000|2024-12-09 14:02:30|7080.9|7065.9|7078.9|7063.9|7080.9|7065.9|7078.7|7063.7|2
1733752960000|2024-12-09 14:02:40|7079.3|7064.3|7079.4|7064.4|7079.4|7064.4|7078.9|7063.9|0
1733752970000|2024-12-09 14:02:50|7079.3|7064.3|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|2
1733752980000|2024-12-09 14:03:00|7079.3|7064.3|7078.3|7063.3|7079.3|7064.3|7077.9|7062.9|3
1733752990000|2024-12-09 14:03:10|7078.9|7063.9|7077.9|7062.9|7078.9|7063.9|7077.9|7062.9|1
1733753000000|2024-12-09 14:03:20|7077|7062|7077|7062|7077.4|7062.4|7077|7062|1
1733753010000|2024-12-09 14:03:30|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|1
1733753020000|2024-12-09 14:03:40|7076|7061|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|0
1733753030000|2024-12-09 14:03:50|||||||||1
1733753050000|2024-12-09 14:04:10|7076.9|7061.9|7076.8|7061.8|7076.9|7061.9|7076.5|7061.5|1
1733753060000|2024-12-09 14:04:20|7076.5|7061.5|7076.9|7061.9|7076.9|7061.9|7076.4|7061.4|0
1733753070000|2024-12-09 14:04:30|7076.4|7061.4|7076.4|7061.4|7076.9|7061.9|7076.4|7061.4|2
1733753090000|2024-12-09 14:04:50|7076.9|7061.9|7076.5|7061.5|7076.9|7061.9|7076.4|7061.4|2
1733753100000|2024-12-09 14:05:00|7076.4|7061.4|7076.4|7061.4|7076.4|7061.4|7075.9|7060.9|2
1733753110000|2024-12-09 14:05:10|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1733753130000|2024-12-09 14:05:30|7072.9|7057.9|7068.4|7053.4|7072.9|7057.9|7068.4|7053.4|14
1733753150000|2024-12-09 14:05:50|7068|7053|7067.9|7052.9|7068|7053|7067.9|7052.9|12
1733753160000|2024-12-09 14:06:00|7068.4|7053.4|7070.4|7055.4|7070.4|7055.4|7068.4|7053.4|22
1733753170000|2024-12-09 14:06:10|7069.9|7054.9|7069.4|7054.4|7069.9|7054.9|7069|7054|2
1733753180000|2024-12-09 14:06:20|7069.3|7054.3|7069.4|7054.4|7069.4|7054.4|7068.9|7053.9|2
1733753190000|2024-12-09 14:06:30|7069.9|7054.9|7069|7054|7072.4|7057.4|7069|7054|16
1733753200000|2024-12-09 14:06:40|7069.4|7054.4|7069|7054|7069.4|7054.4|7069|7054|0
1733753210000|2024-12-09 14:06:50|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|1
1733753220000|2024-12-09 14:07:00|7068|7053|7070.4|7055.4|7071.4|7056.4|7068|7053|4
1733753230000|2024-12-09 14:07:10|7070.9|7055.9|7071.1|7056.1|7072.3|7057.3|7070.6|7055.6|4
1733753240000|2024-12-09 14:07:20|7068.8|7053.8|7068|7053|7068.9|7053.9|7067.9|7052.9|13
1733753250000|2024-12-09 14:07:30|7067.9|7052.9|7067.9|7052.9|7068.4|7053.4|7067.9|7052.9|0
1733753260000|2024-12-09 14:07:40|7067.4|7052.4|7068.4|7053.4|7068.4|7053.4|7067.4|7052.4|9
1733753270000|2024-12-09 14:07:50|7067.9|7052.9|7067.4|7052.4|7067.9|7052.9|7067.4|7052.4|3
1733753280000|2024-12-09 14:08:00|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1733753290000|2024-12-09 14:08:10|7069.9|7054.9|7070.9|7055.9|7070.9|7055.9|7069.9|7054.9|4
1733753300000|2024-12-09 14:08:20|7072.4|7057.4|7071.6|7056.6|7072.4|7057.4|7071.6|7056.6|3
1733753310000|2024-12-09 14:08:30|7072.6|7057.6|7072.1|7057.1|7073.1|7058.1|7072.1|7057.1|5
1733753320000|2024-12-09 14:08:40|7072.3|7057.3|7072.1|7057.1|7072.3|7057.3|7071.1|7056.1|0
1733753330000|2024-12-09 14:08:50|7071.1|7056.1|7070.8|7055.8|7071.1|7056.1|7070.8|7055.8|2
1733753340000|2024-12-09 14:09:00|7070.3|7055.3|7075.1|7060.1|7075.3|7060.3|7070.3|7055.3|24
1733753350000|2024-12-09 14:09:10|7074.1|7059.1|7075.6|7060.6|7075.6|7060.6|7074.1|7059.1|2
1733753360000|2024-12-09 14:09:20|7076|7061|7076|7061|7076|7061|7076|7061|0
1733753370000|2024-12-09 14:09:30|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1733753390000|2024-12-09 14:09:50|||||||||1
1733753400000|2024-12-09 14:10:00|7076.5|7061.5|7076.9|7061.9|7078.4|7063.4|7076.1|7061.1|4
1733753410000|2024-12-09 14:10:10|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1733753430000|2024-12-09 14:10:30|7076.3|7061.3|7077.9|7062.9|7077.9|7062.9|7076.3|7061.3|4
1733753440000|2024-12-09 14:10:40|7078.3|7063.3|7077.5|7062.5|7078.8|7063.8|7077.5|7062.5|6
1733753450000|2024-12-09 14:10:50|7077.1|7062.1|7076.6|7061.6|7077.1|7062.1|7076.6|7061.6|3
1733753460000|2024-12-09 14:11:00|7077.4|7062.4|7077.9|7062.9|7077.9|7062.9|7077.4|7062.4|0
1733753470000|2024-12-09 14:11:10|7077|7062|7075.6|7060.6|7077|7062|7074.6|7059.6|2
1733753480000|2024-12-09 14:11:20|7075|7060|7075|7060|7075|7060|7075|7060|0
1733753490000|2024-12-09 14:11:30|7075.1|7060.1|7078.5|7063.5|7078.5|7063.5|7075.1|7060.1|5
1733753500000|2024-12-09 14:11:40|7078|7063|7078|7063|7078|7063|7078|7063|0
1733753510000|2024-12-09 14:11:50|7077.7|7062.7|7075.5|7060.5|7077.7|7062.7|7075.5|7060.5|1
1733753520000|2024-12-09 14:12:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1733753540000|2024-12-09 14:12:20|7076|7061|7076.9|7061.9|7076.9|7061.9|7076|7061|2
1733753550000|2024-12-09 14:12:30|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|1
1733753570000|2024-12-09 14:12:50|7076.9|7061.9|7076.5|7061.5|7076.9|7061.9|7076.5|7061.5|1
1733753580000|2024-12-09 14:13:00|7078.9|7063.9|7076.5|7061.5|7078.9|7063.9|7076.5|7061.5|7
1733753590000|2024-12-09 14:13:10|7076|7061|7074.5|7059.5|7076|7061|7074.4|7059.4|6
1733753600000|2024-12-09 14:13:20|7073.5|7058.5|7074.9|7059.9|7074.9|7059.9|7073.5|7058.5|2
1733753610000|2024-12-09 14:13:30|7075.4|7060.4|7075.5|7060.5|7075.5|7060.5|7075.4|7060.4|3
1733753630000|2024-12-09 14:13:50|7075.3|7060.3|7074.9|7059.9|7075.3|7060.3|7074.9|7059.9|2
1733753650000|2024-12-09 14:14:10|||||||||1
1733753660000|2024-12-09 14:14:20|7074.4|7059.4|7073.5|7058.5|7074.9|7059.9|7073|7058|3
1733753670000|2024-12-09 14:14:30|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|7073.9|7058.9|0
1733753690000|2024-12-09 14:14:50|7073.5|7058.5|7074|7059|7074.4|7059.4|7073.5|7058.5|2
1733753700000|2024-12-09 14:15:00|7075.4|7060.4|7075|7060|7076.3|7061.3|7075|7060|5
1733753710000|2024-12-09 14:15:10|7075.9|7060.9|7076.8|7061.8|7077.2|7062.2|7074.9|7059.9|6
1733753720000|2024-12-09 14:15:20|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|20
1733753750000|2024-12-09 14:15:50|7079.2|7064.2|7081.6|7066.6|7081.6|7066.6|7079.2|7064.2|6
1733753760000|2024-12-09 14:16:00|7081.8|7066.8|7082.6|7067.6|7082.6|7067.6|7081.8|7066.8|8
1733753770000|2024-12-09 14:16:10|||||||||2
1733753780000|2024-12-09 14:16:20|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|7082.2|7067.2|1
1733753790000|2024-12-09 14:16:30|7082.6|7067.6|7083.7|7068.7|7083.7|7068.7|7082.6|7067.6|3
1733753810000|2024-12-09 14:16:50|7083.3|7068.3|7082.8|7067.8|7083.3|7068.3|7082.8|7067.8|3
1733753820000|2024-12-09 14:17:00|||||||||1
1733753830000|2024-12-09 14:17:10|7082.6|7067.6|7083.7|7068.7|7083.7|7068.7|7081.8|7066.8|7
1733753850000|2024-12-09 14:17:30|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|0
1733753860000|2024-12-09 14:17:40|7082.8|7067.8|7086.7|7071.7|7086.7|7071.7|7082.8|7067.8|11
1733753870000|2024-12-09 14:17:50|7086.8|7071.8|7086.7|7071.7|7087.2|7072.2|7086.7|7071.7|1
1733753880000|2024-12-09 14:18:00|7086.4|7071.4|7086.2|7071.2|7086.4|7071.4|7085.7|7070.7|8
1733753890000|2024-12-09 14:18:10|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|0
1733753900000|2024-12-09 14:18:20|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7086.8|7071.8|0
1733753910000|2024-12-09 14:18:30|7086.8|7071.8|7086.7|7071.7|7088.2|7073.2|7086.7|7071.7|4
1733753920000|2024-12-09 14:18:40|7086.6|7071.6|7082.3|7067.3|7086.6|7071.6|7081.2|7066.2|5
1733753930000|2024-12-09 14:18:50|7083.1|7068.1|7081.3|7066.3|7083.1|7068.1|7081.3|7066.3|1
1733753940000|2024-12-09 14:19:00|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|7081.2|7066.2|0
1733753950000|2024-12-09 14:19:10|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1733753960000|2024-12-09 14:19:20|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|0
1733753980000|2024-12-09 14:19:40|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|7083.6|7068.6|4
1733753990000|2024-12-09 14:19:50|7083.4|7068.4|7082.7|7067.7|7083.4|7068.4|7082.7|7067.7|4
1733754000000|2024-12-09 14:20:00|7086.7|7071.7|7086.2|7071.2|7088.9|7073.9|7086.2|7071.2|13
1733754010000|2024-12-09 14:20:10|7085.4|7070.4|7087.6|7072.6|7087.6|7072.6|7085.4|7070.4|6
1733754020000|2024-12-09 14:20:20|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|0
1733754050000|2024-12-09 14:20:50|7087.1|7072.1|7086.1|7071.1|7087.1|7072.1|7084.3|7069.3|3
1733754060000|2024-12-09 14:21:00|7086.2|7071.2|7090.2|7075.2|7090.2|7075.2|7086.2|7071.2|3
1733754070000|2024-12-09 14:21:10|7090.1|7075.1|7089.3|7074.3|7090.1|7075.1|7089.3|7074.3|0
1733754080000|2024-12-09 14:21:20|7089.7|7074.7|7089.1|7074.1|7089.7|7074.7|7088.3|7073.3|0
1733754090000|2024-12-09 14:21:30|7088.3|7073.3|7088.7|7073.7|7089.1|7074.1|7088.3|7073.3|8
1733754110000|2024-12-09 14:21:50|7088.4|7073.4|7088.1|7073.1|7088.7|7073.7|7087.7|7072.7|4
1733754120000|2024-12-09 14:22:00|7087.7|7072.7|7086.7|7071.7|7087.7|7072.7|7085.9|7070.9|3
1733754130000|2024-12-09 14:22:10|7087.1|7072.1|7088.6|7073.6|7088.6|7073.6|7087.1|7072.1|1
1733754140000|2024-12-09 14:22:20|7090.1|7075.1|7090.4|7075.4|7090.4|7075.4|7090.1|7075.1|11
1733754170000|2024-12-09 14:22:50|7090.1|7075.1|7089.4|7074.4|7090.1|7075.1|7089.4|7074.4|1
1733754180000|2024-12-09 14:23:00|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|7090.4|7075.4|2
1733754220000|2024-12-09 14:23:40|7090.8|7075.8|7092.3|7077.3|7092.3|7077.3|7090.8|7075.8|1
1733754230000|2024-12-09 14:23:50|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|7090.6|7075.6|8
1733754240000|2024-12-09 14:24:00|7089.4|7074.4|7087.4|7072.4|7090.9|7075.9|7087.4|7072.4|10
1733754250000|2024-12-09 14:24:10|7087.1|7072.1|7085.4|7070.4|7087.1|7072.1|7085.4|7070.4|3
1733754260000|2024-12-09 14:24:20|7086.9|7071.9|7085.9|7070.9|7087.3|7072.3|7085.9|7070.9|2
1733754270000|2024-12-09 14:24:30|7086.9|7071.9|7087.4|7072.4|7087.4|7072.4|7086.9|7071.9|3
1733754280000|2024-12-09 14:24:40|7087.8|7072.8|7090.4|7075.4|7090.4|7075.4|7087.8|7072.8|3
1733754290000|2024-12-09 14:24:50|7090.1|7075.1|7087.9|7072.9|7090.1|7075.1|7087.9|7072.9|13
1733754300000|2024-12-09 14:25:00|7087.4|7072.4|7085.8|7070.8|7090.3|7075.3|7085.8|7070.8|23
1733754310000|2024-12-09 14:25:10|7086.2|7071.2|7085.9|7070.9|7086.2|7071.2|7085.6|7070.6|0
1733754320000|2024-12-09 14:25:20|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|7085.6|7070.6|0
1733754340000|2024-12-09 14:25:40|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.6|7070.6|1
1733754360000|2024-12-09 14:26:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|33
1733754370000|2024-12-09 14:26:10|7081.8|7066.8|7084.4|7069.4|7084.4|7069.4|7081.8|7066.8|2
1733754390000|2024-12-09 14:26:30|7084.3|7069.3|7083.9|7068.9|7087.7|7072.7|7083.9|7068.9|19
1733754430000|2024-12-09 14:27:10|||||||||1
1733754450000|2024-12-09 14:27:30|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|7083.8|7068.8|0
1733754480000|2024-12-09 14:28:00|7083.9|7068.9|7083.9|7068.9|7084.3|7069.3|7082.9|7067.9|22
1733754510000|2024-12-09 14:28:30|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|0
1733754530000|2024-12-09 14:28:50|7084.1|7069.1|7083.8|7068.8|7084.1|7069.1|7083.8|7068.8|0
1733754550000|2024-12-09 14:29:10|7084.2|7069.2|7083.8|7068.8|7084.3|7069.3|7083.8|7068.8|3
1733754560000|2024-12-09 14:29:20|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1733754570000|2024-12-09 14:29:30|7084.1|7069.1|7084.2|7069.2|7084.2|7069.2|7084.1|7069.1|2
1733754580000|2024-12-09 14:29:40|7084.3|7069.3|7084.2|7069.2|7084.3|7069.3|7083.8|7068.8|43
1733754590000|2024-12-09 14:29:50|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|7083.2|7068.2|6
1733754600000|2024-12-09 14:30:00|7082.9|7067.9|7077.7|7062.7|7084.2|7069.2|7077.7|7062.7|22
1733754610000|2024-12-09 14:30:10|7077.5|7062.5|7075.4|7060.4|7077.5|7062.5|7075|7060|6
1733754620000|2024-12-09 14:30:20|7075.8|7060.8|7077.9|7062.9|7078.9|7063.9|7075.8|7060.8|9
1733754640000|2024-12-09 14:30:40|7078.8|7063.8|7079.9|7064.9|7080.4|7065.4|7078.8|7063.8|6
1733754650000|2024-12-09 14:30:50|7079.5|7064.5|7079.9|7064.9|7079.9|7064.9|7079.4|7064.4|2
1733754660000|2024-12-09 14:31:00|7079.4|7064.4|7079.8|7064.8|7079.8|7064.8|7077.9|7062.9|3
1733754670000|2024-12-09 14:31:10|7080.2|7065.2|7080.6|7065.6|7080.6|7065.6|7080.2|7065.2|5
1733754680000|2024-12-09 14:31:20|7081|7066|7083.1|7068.1|7084.1|7069.1|7081|7066|9
1733754690000|2024-12-09 14:31:30|7083.2|7068.2|7079.9|7064.9|7084.2|7069.2|7079.9|7064.9|4
1733754700000|2024-12-09 14:31:40|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|0
1733754710000|2024-12-09 14:31:50|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|0
1733754720000|2024-12-09 14:32:00|7079.9|7064.9|7082.6|7067.6|7082.6|7067.6|7079.9|7064.9|3
1733754730000|2024-12-09 14:32:10|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|3
1733754740000|2024-12-09 14:32:20|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|0
1733754750000|2024-12-09 14:32:30|7084.1|7069.1|7083.7|7068.7|7084.1|7069.1|7083.2|7068.2|3
1733754760000|2024-12-09 14:32:40|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|7084.2|7069.2|2
1733754770000|2024-12-09 14:32:50|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|2
1733754780000|2024-12-09 14:33:00|7083.3|7068.3|7083.5|7068.5|7083.5|7068.5|7082.7|7067.7|5
1733754790000|2024-12-09 14:33:10|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7083.7|7068.7|12
1733754800000|2024-12-09 14:33:20|7084.2|7069.2|7083.2|7068.2|7084.2|7069.2|7083.2|7068.2|1
1733754810000|2024-12-09 14:33:30|||||||||2
1733754820000|2024-12-09 14:33:40|7083.4|7068.4|7084.2|7069.2|7084.2|7069.2|7083.4|7068.4|3
1733754830000|2024-12-09 14:33:50|||||||||2
1733754840000|2024-12-09 14:34:00|7083.2|7068.2|7083.7|7068.7|7083.7|7068.7|7083.2|7068.2|12
1733754850000|2024-12-09 14:34:10|7082.8|7067.8|7081.7|7066.7|7082.8|7067.8|7081.7|7066.7|2
1733754890000|2024-12-09 14:34:50|7082.1|7067.1|7083.2|7068.2|7083.7|7068.7|7082.1|7067.1|2
1733754900000|2024-12-09 14:35:00|7084|7069|7083.7|7068.7|7084|7069|7083.3|7068.3|2
1733754910000|2024-12-09 14:35:10|7083.2|7068.2|7083.7|7068.7|7083.7|7068.7|7083.2|7068.2|3
1733754920000|2024-12-09 14:35:20|7084.2|7069.2|7086.6|7071.6|7087.6|7072.6|7084.2|7069.2|50
1733754930000|2024-12-09 14:35:30|7086.7|7071.7|7089.1|7074.1|7089.1|7074.1|7086.7|7071.7|4
1733754940000|2024-12-09 14:35:40|7088.6|7073.6|7093.6|7078.6|7093.6|7078.6|7088.6|7073.6|11
1733754950000|2024-12-09 14:35:50|7094.1|7079.1|7090.7|7075.7|7094.2|7079.2|7090.7|7075.7|7
1733754960000|2024-12-09 14:36:00|7090.3|7075.3|7089.2|7074.2|7090.7|7075.7|7089.2|7074.2|1
1733754970000|2024-12-09 14:36:10|7089.6|7074.6|7089.7|7074.7|7089.7|7074.7|7089.3|7074.3|2
1733754990000|2024-12-09 14:36:30|7090.1|7075.1|7091.7|7076.7|7091.7|7076.7|7090.1|7075.1|8
1733755000000|2024-12-09 14:36:40|7092.1|7077.1|7092.7|7077.7|7092.7|7077.7|7092.1|7077.1|2
1733755010000|2024-12-09 14:36:50|7093.1|7078.1|7093.2|7078.2|7093.2|7078.2|7093.1|7078.1|0
1733755020000|2024-12-09 14:37:00|7093.1|7078.1|7092.3|7077.3|7093.1|7078.1|7091.7|7076.7|8
1733755030000|2024-12-09 14:37:10|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|7091.7|7076.7|1
1733755040000|2024-12-09 14:37:20|7092.1|7077.1|7095|7080|7095|7080|7092.1|7077.1|10
1733755050000|2024-12-09 14:37:30|7094.6|7079.6|7097.5|7082.5|7097.5|7082.5|7094.6|7079.6|4
1733755070000|2024-12-09 14:37:50|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|7098.5|7083.5|6
1733755080000|2024-12-09 14:38:00|7098.6|7083.6|7101.5|7086.5|7102|7087|7098.5|7083.5|13
1733755090000|2024-12-09 14:38:10|7102|7087|7098.8|7083.8|7102.5|7087.5|7098.8|7083.8|15
1733755100000|2024-12-09 14:38:20|7098.5|7083.5|7098.8|7083.8|7098.8|7083.8|7098|7083|2
1733755110000|2024-12-09 14:38:30|7099.3|7084.3|7100|7085|7100.5|7085.5|7099.3|7084.3|4
1733755120000|2024-12-09 14:38:40|7101|7086|7100.5|7085.5|7101.3|7086.3|7100.1|7085.1|7
1733755130000|2024-12-09 14:38:50|7100.3|7085.3|7100.5|7085.5|7100.5|7085.5|7100.3|7085.3|2
1733755140000|2024-12-09 14:39:00|7100.3|7085.3|7097.8|7082.8|7100.3|7085.3|7097.8|7082.8|1
1733755150000|2024-12-09 14:39:10|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|0
1733755170000|2024-12-09 14:39:30|7096.8|7081.8|7097|7082|7097|7082|7096.8|7081.8|2
1733755180000|2024-12-09 14:39:40|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|7097.5|7082.5|1
1733755190000|2024-12-09 14:39:50|7097.1|7082.1|7097|7082|7097.3|7082.3|7097|7082|1
1733755200000|2024-12-09 14:40:00|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|7096.1|7081.1|2
1733755210000|2024-12-09 14:40:10|7095.8|7080.8|7095.6|7080.6|7096|7081|7095.6|7080.6|21
1733755220000|2024-12-09 14:40:20|7095.9|7080.9|7097.8|7082.8|7097.8|7082.8|7095.9|7080.9|9
1733755230000|2024-12-09 14:40:30|7098|7083|7102|7087|7102|7087|7098|7083|7
1733755240000|2024-12-09 14:40:40|7102.1|7087.1|7103.5|7088.5|7103.5|7088.5|7102.1|7087.1|5
1733755250000|2024-12-09 14:40:50|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|1
1733755260000|2024-12-09 14:41:00|7103|7088|7103.5|7088.5|7103.5|7088.5|7103|7088|1
1733755280000|2024-12-09 14:41:20|7104|7089|7106.3|7091.3|7106.8|7091.8|7104|7089|20
1733755290000|2024-12-09 14:41:30|7106|7091|7107.8|7092.8|7107.8|7092.8|7106|7091|2
1733755300000|2024-12-09 14:41:40|7107.7|7092.7|7103.5|7088.5|7107.7|7092.7|7103.5|7088.5|12
1733755310000|2024-12-09 14:41:50|7102.6|7087.6|7101.5|7086.5|7102.6|7087.6|7101.1|7086.1|1
1733755320000|2024-12-09 14:42:00|7101|7086|7099.1|7084.1|7101|7086|7099.1|7084.1|2
1733755330000|2024-12-09 14:42:10|7101.5|7086.5|7102|7087|7102|7087|7101.5|7086.5|14
1733755340000|2024-12-09 14:42:20|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|7103.5|7088.5|88
1733755350000|2024-12-09 14:42:30|7105|7090|7104.5|7089.5|7105|7090|7104|7089|2
1733755370000|2024-12-09 14:42:50|7105|7090|7105.5|7090.5|7105.5|7090.5|7105|7090|1
1733755380000|2024-12-09 14:43:00|7105.7|7090.7|7107.5|7092.5|7107.5|7092.5|7105.7|7090.7|4
1733755390000|2024-12-09 14:43:10|7108|7093|7107.5|7092.5|7108|7093|7107.5|7092.5|2
1733755400000|2024-12-09 14:43:20|||||||||3
1733755410000|2024-12-09 14:43:30|7107.8|7092.8|7108|7093|7108|7093|7107.8|7092.8|0
1733755420000|2024-12-09 14:43:40|7108.5|7093.5|7108.5|7093.5|7109|7094|7108.5|7093.5|6
1733755430000|2024-12-09 14:43:50|7108|7093|7108|7093|7108.5|7093.5|7108|7093|9
1733755440000|2024-12-09 14:44:00|7107.6|7092.6|7104.6|7089.6|7107.6|7092.6|7104.6|7089.6|6
1733755450000|2024-12-09 14:44:10|7104.5|7089.5|7105|7090|7105|7090|7104.5|7089.5|2
1733755460000|2024-12-09 14:44:20|7104.8|7089.8|7104.5|7089.5|7104.8|7089.8|7104.5|7089.5|3
1733755470000|2024-12-09 14:44:30|7104.6|7089.6|7102.5|7087.5|7105.5|7090.5|7102.5|7087.5|11
1733755480000|2024-12-09 14:44:40|7102.1|7087.1|7102.1|7087.1|7102.5|7087.5|7102.1|7087.1|0
1733755490000|2024-12-09 14:44:50|7102|7087|7101.5|7086.5|7102|7087|7101.5|7086.5|2
1733755500000|2024-12-09 14:45:00|7101.1|7086.1|7101.5|7086.5|7102|7087|7101.1|7086.1|2
1733755510000|2024-12-09 14:45:10|7102|7087|7101.6|7086.6|7102|7087|7101.5|7086.5|9
1733755520000|2024-12-09 14:45:20|7102|7087|7102.6|7087.6|7102.6|7087.6|7102|7087|1
1733755530000|2024-12-09 14:45:30|7103|7088|7103|7088|7103|7088|7103|7088|1
1733755540000|2024-12-09 14:45:40|||||||||3
1733755550000|2024-12-09 14:45:50|7103.5|7088.5|7102.7|7087.7|7103.5|7088.5|7102.7|7087.7|24
1733755560000|2024-12-09 14:46:00|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|7102.5|7087.5|0
1733755570000|2024-12-09 14:46:10|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|7102.1|7087.1|0
1733755580000|2024-12-09 14:46:20|||||||||5
1733755590000|2024-12-09 14:46:30|7101.7|7086.7|7103.1|7088.1|7103.1|7088.1|7101.7|7086.7|6
1733755600000|2024-12-09 14:46:40|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|7103.3|7088.3|2
1733755620000|2024-12-09 14:47:00|7103.1|7088.1|7105|7090|7105.3|7090.3|7103.1|7088.1|7
1733755630000|2024-12-09 14:47:10|7104.7|7089.7|7102.5|7087.5|7104.7|7089.7|7102.5|7087.5|4
1733755640000|2024-12-09 14:47:20|7102.1|7087.1|7101.1|7086.1|7102.1|7087.1|7101.1|7086.1|2
1733755660000|2024-12-09 14:47:40|7101.5|7086.5|7101.6|7086.6|7102|7087|7101.5|7086.5|4
1733755670000|2024-12-09 14:47:50|7102|7087|7103.1|7088.1|7103.1|7088.1|7102|7087|5
1733755680000|2024-12-09 14:48:00|7102.7|7087.7|7102.6|7087.6|7102.7|7087.7|7102.6|7087.6|7
1733755690000|2024-12-09 14:48:10|7102.2|7087.2|7101.7|7086.7|7102.2|7087.2|7101.7|7086.7|1
1733755700000|2024-12-09 14:48:20|7102|7087|7101.6|7086.6|7102|7087|7101.6|7086.6|0
1733755710000|2024-12-09 14:48:30|7101.7|7086.7|7100.7|7085.7|7101.7|7086.7|7100.7|7085.7|6
1733755720000|2024-12-09 14:48:40|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|0
1733755730000|2024-12-09 14:48:50|7101.6|7086.6|7102.5|7087.5|7102.5|7087.5|7101.6|7086.6|4
1733755740000|2024-12-09 14:49:00|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|7100.7|7085.7|1
1733755750000|2024-12-09 14:49:10|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|7100.2|7085.2|1
1733755760000|2024-12-09 14:49:20|7100.6|7085.6|7101|7086|7101.1|7086.1|7100.6|7085.6|7
1733755770000|2024-12-09 14:49:30|7101.1|7086.1|7101.8|7086.8|7103.1|7088.1|7101.1|7086.1|60
1733755780000|2024-12-09 14:49:40|7101.7|7086.7|7097.4|7082.4|7101.7|7086.7|7096.6|7081.6|40
1733755790000|2024-12-09 14:49:50|7097.8|7082.8|7098.8|7083.8|7098.8|7083.8|7097.8|7082.8|4
1733755800000|2024-12-09 14:50:00|7098.4|7083.4|7098.3|7083.3|7099.8|7084.8|7098.3|7083.3|23
1733755810000|2024-12-09 14:50:10|7098.7|7083.7|7095.4|7080.4|7098.7|7083.7|7095.4|7080.4|36
1733755820000|2024-12-09 14:50:20|7094.9|7079.9|7095.3|7080.3|7095.3|7080.3|7094.9|7079.9|4
1733755830000|2024-12-09 14:50:30|7095.2|7080.2|7094.6|7079.6|7095.2|7080.2|7094.6|7079.6|0
1733755840000|2024-12-09 14:50:40|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|7094.7|7079.7|0
1733755860000|2024-12-09 14:51:00|7094.8|7079.8|7095.8|7080.8|7095.8|7080.8|7094.8|7079.8|2
1733755870000|2024-12-09 14:51:10|7095.7|7080.7|7093.9|7078.9|7095.8|7080.8|7093.9|7078.9|10
1733755880000|2024-12-09 14:51:20|7093.8|7078.8|7094.2|7079.2|7095.2|7080.2|7093.8|7078.8|4
1733755900000|2024-12-09 14:51:40|7093.8|7078.8|7090.2|7075.2|7093.8|7078.8|7090.2|7075.2|36
1733755910000|2024-12-09 14:51:50|7090.5|7075.5|7091.4|7076.4|7091.4|7076.4|7090.4|7075.4|17
1733755920000|2024-12-09 14:52:00|7091.8|7076.8|7092.9|7077.9|7093.4|7078.4|7091.8|7076.8|8
1733755930000|2024-12-09 14:52:10|7092.8|7077.8|7091.5|7076.5|7092.8|7077.8|7091.5|7076.5|1
1733755940000|2024-12-09 14:52:20|7088.2|7073.2|7087.9|7072.9|7088.2|7073.2|7087.4|7072.4|3
1733755950000|2024-12-09 14:52:30|7087.8|7072.8|7089.9|7074.9|7089.9|7074.9|7087.8|7072.8|1
1733755960000|2024-12-09 14:52:40|7089.8|7074.8|7089|7074|7089.8|7074.8|7089|7074|1
1733755970000|2024-12-09 14:52:50|7088.9|7073.9|7088.8|7073.8|7088.9|7073.9|7088.4|7073.4|1
1733755980000|2024-12-09 14:53:00|7088.9|7073.9|7089.4|7074.4|7090.4|7075.4|7088.9|7073.9|7
1733755990000|2024-12-09 14:53:10|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|7088.9|7073.9|0
1733756010000|2024-12-09 14:53:30|7089.4|7074.4|7088.4|7073.4|7089.4|7074.4|7088.4|7073.4|4
1733756020000|2024-12-09 14:53:40|7087.9|7072.9|7085.5|7070.5|7087.9|7072.9|7085.5|7070.5|2
1733756030000|2024-12-09 14:53:50|7085.9|7070.9|7086.4|7071.4|7087.8|7072.8|7085.9|7070.9|4
1733756040000|2024-12-09 14:54:00|7086.8|7071.8|7084.4|7069.4|7086.9|7071.9|7083.9|7068.9|2
1733756050000|2024-12-09 14:54:10|||||||||1
1733756060000|2024-12-09 14:54:20|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|7083.9|7068.9|1
1733756070000|2024-12-09 14:54:30|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|7084.3|7069.3|4
1733756080000|2024-12-09 14:54:40|7084.8|7069.8|7084.9|7069.9|7084.9|7069.9|7084.8|7069.8|0
1733756100000|2024-12-09 14:55:00|7084.5|7069.5|7085|7070|7086|7071|7084.5|7069.5|9
1733756110000|2024-12-09 14:55:10|7085.5|7070.5|7085.4|7070.4|7085.5|7070.5|7085.4|7070.4|2
1733756120000|2024-12-09 14:55:20|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|7084.4|7069.4|1
1733756130000|2024-12-09 14:55:30|7083.5|7068.5|7083.9|7068.9|7083.9|7068.9|7083.4|7068.4|1
1733756140000|2024-12-09 14:55:40|7084|7069|7084.4|7069.4|7084.4|7069.4|7084|7069|2
1733756160000|2024-12-09 14:56:00|7084.9|7069.9|7084.4|7069.4|7084.9|7069.9|7084.4|7069.4|1
1733756170000|2024-12-09 14:56:10|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|7084.8|7069.8|1
1733756180000|2024-12-09 14:56:20|7084.4|7069.4|7084.3|7069.3|7084.9|7069.9|7083.4|7068.4|10
1733756200000|2024-12-09 14:56:40|7083.8|7068.8|7084.2|7069.2|7084.2|7069.2|7083.8|7068.8|0
1733756220000|2024-12-09 14:57:00|7084.7|7069.7|7085.6|7070.6|7085.6|7070.6|7084.7|7069.7|7
1733756230000|2024-12-09 14:57:10|7085.7|7070.7|7085.2|7070.2|7085.7|7070.7|7085.2|7070.2|2
1733756240000|2024-12-09 14:57:20|||||||||1
1733756250000|2024-12-09 14:57:30|7086|7071|7086.2|7071.2|7086.2|7071.2|7086|7071|10
1733756260000|2024-12-09 14:57:40|7086.6|7071.6|7086.2|7071.2|7086.7|7071.7|7086.2|7071.2|1
1733756270000|2024-12-09 14:57:50|7086.3|7071.3|7088.2|7073.2|7088.2|7073.2|7086.3|7071.3|15
1733756280000|2024-12-09 14:58:00|7087.7|7072.7|7088.2|7073.2|7088.2|7073.2|7087.7|7072.7|1
1733756300000|2024-12-09 14:58:20|7086.8|7071.8|7084.3|7069.3|7086.8|7071.8|7084.3|7069.3|9
1733756310000|2024-12-09 14:58:30|7084.7|7069.7|7083.4|7068.4|7084.7|7069.7|7083.4|7068.4|33
1733756320000|2024-12-09 14:58:40|||||||||2
1733756340000|2024-12-09 14:59:00|7083.9|7068.9|7083.4|7068.4|7083.9|7068.9|7083.4|7068.4|1
1733756350000|2024-12-09 14:59:10|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1733756360000|2024-12-09 14:59:20|7082.7|7067.7|7081.9|7066.9|7082.7|7067.7|7081.9|7066.9|2
1733756370000|2024-12-09 14:59:30|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|1
1733756390000|2024-12-09 14:59:50|7081.5|7066.5|7081.2|7066.2|7081.5|7066.5|7081.2|7066.2|3
1733756400000|2024-12-09 15:00:00|7081.3|7066.3|7077.7|7062.7|7081.7|7066.7|7076.7|7061.7|18
1733756430000|2024-12-09 15:00:30|7078.7|7063.7|7079.2|7064.2|7079.2|7064.2|7078.7|7063.7|5
1733756450000|2024-12-09 15:00:50|7079.3|7064.3|7080.4|7065.4|7080.9|7065.9|7079.3|7064.3|18
1733756460000|2024-12-09 15:01:00|7080.9|7065.9|7082.4|7067.4|7082.4|7067.4|7080.9|7065.9|11
1733756470000|2024-12-09 15:01:10|7082|7067|7081.4|7066.4|7082|7067|7080.9|7065.9|6
1733756480000|2024-12-09 15:01:20|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1733756520000|2024-12-09 15:02:00|7082.2|7067.2|7083.8|7068.8|7083.8|7068.8|7082.2|7067.2|11
1733756530000|2024-12-09 15:02:10|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|1
1733756540000|2024-12-09 15:02:20|7084.2|7069.2|7083.7|7068.7|7084.2|7069.2|7082.7|7067.7|6
1733756550000|2024-12-09 15:02:30|7083.6|7068.6|7083.2|7068.2|7083.6|7068.6|7083.2|7068.2|2
1733756560000|2024-12-09 15:02:40|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|7083.7|7068.7|17
1733756570000|2024-12-09 15:02:50|7084.5|7069.5|7085.7|7070.7|7085.7|7070.7|7084.5|7069.5|3
1733756580000|2024-12-09 15:03:00|7088.2|7073.2|7086.2|7071.2|7088.2|7073.2|7086.2|7071.2|7
1733756590000|2024-12-09 15:03:10|7085.8|7070.8|7086.3|7071.3|7086.3|7071.3|7085.8|7070.8|0
1733756600000|2024-12-09 15:03:20|7086.2|7071.2|7083.7|7068.7|7086.2|7071.2|7083.7|7068.7|5
1733756610000|2024-12-09 15:03:30|7084.2|7069.2|7084.7|7069.7|7084.7|7069.7|7084.2|7069.2|0
1733756640000|2024-12-09 15:04:00|7085.7|7070.7|7087.7|7072.7|7088.2|7073.2|7085.7|7070.7|13
1733756650000|2024-12-09 15:04:10|7087.8|7072.8|7086.3|7071.3|7088.2|7073.2|7086.3|7071.3|5
1733756660000|2024-12-09 15:04:20|||||||||1
1733756670000|2024-12-09 15:04:30|7086.7|7071.7|7086.7|7071.7|7087.2|7072.2|7085.3|7070.3|4
1733756680000|2024-12-09 15:04:40|7087.8|7072.8|7087.2|7072.2|7087.8|7072.8|7087.2|7072.2|1
1733756690000|2024-12-09 15:04:50|7086.8|7071.8|7086.7|7071.7|7086.8|7071.8|7086.7|7071.7|0
1733756700000|2024-12-09 15:05:00|7086.5|7071.5|7085.1|7070.1|7086.5|7071.5|7084.6|7069.6|7
1733756710000|2024-12-09 15:05:10|7084.8|7069.8|7084.2|7069.2|7084.8|7069.8|7084.2|7069.2|4
1733756720000|2024-12-09 15:05:20|7085.2|7070.2|7085.2|7070.2|7086.6|7071.6|7085.2|7070.2|2
1733756730000|2024-12-09 15:05:30|7084.7|7069.7|7085.2|7070.2|7085.7|7070.7|7084.2|7069.2|4
1733756760000|2024-12-09 15:06:00|7084.3|7069.3|7084.7|7069.7|7084.7|7069.7|7083.9|7068.9|4
1733756770000|2024-12-09 15:06:10|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|7086.2|7071.2|10
1733756780000|2024-12-09 15:06:20|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|7086.7|7071.7|1
1733756790000|2024-12-09 15:06:30|7086.8|7071.8|7086.3|7071.3|7086.8|7071.8|7086.3|7071.3|3
1733756800000|2024-12-09 15:06:40|7086.2|7071.2|7084.2|7069.2|7086.2|7071.2|7084.2|7069.2|7
1733756810000|2024-12-09 15:06:50|7084.7|7069.7|7085.2|7070.2|7085.2|7070.2|7084.7|7069.7|6
1733756840000|2024-12-09 15:07:20|7085.1|7070.1|7084.3|7069.3|7085.1|7070.1|7084.3|7069.3|7
1733756860000|2024-12-09 15:07:40|7084.1|7069.1|7082.2|7067.2|7084.1|7069.1|7081.4|7066.4|9
1733756870000|2024-12-09 15:07:50|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.3|7067.3|0
1733756880000|2024-12-09 15:08:00|7083.2|7068.2|7084.2|7069.2|7084.2|7069.2|7083.2|7068.2|3
1733756890000|2024-12-09 15:08:10|7084.6|7069.6|7084.7|7069.7|7084.7|7069.7|7084.6|7069.6|0
1733756900000|2024-12-09 15:08:20|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|6
1733756910000|2024-12-09 15:08:30|7085.6|7070.6|7084.2|7069.2|7085.6|7070.6|7083.7|7068.7|4
1733756930000|2024-12-09 15:08:50|7084.7|7069.7|7083.2|7068.2|7085.2|7070.2|7083.2|7068.2|7
1733756950000|2024-12-09 15:09:10|7084.2|7069.2|7086.2|7071.2|7086.2|7071.2|7083.7|7068.7|16
1733756960000|2024-12-09 15:09:20|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|7087.2|7072.2|10
1733756970000|2024-12-09 15:09:30|7088|7073|7088|7073|7088.1|7073.1|7087.6|7072.6|18
1733756980000|2024-12-09 15:09:40|7088.1|7073.1|7088.6|7073.6|7088.6|7073.6|7088.1|7073.1|3
1733756990000|2024-12-09 15:09:50|7088.2|7073.2|7087.3|7072.3|7088.2|7073.2|7087.3|7072.3|7
1733757000000|2024-12-09 15:10:00|7087.1|7072.1|7087|7072|7087.1|7072.1|7087|7072|1
1733757010000|2024-12-09 15:10:10|7088.3|7073.3|7087.6|7072.6|7088.3|7073.3|7087.6|7072.6|5
1733757020000|2024-12-09 15:10:20|7086.1|7071.1|7085.2|7070.2|7086.1|7071.1|7085.2|7070.2|4
1733757030000|2024-12-09 15:10:30|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|7085.1|7070.1|0
1733757050000|2024-12-09 15:10:50|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|7085.7|7070.7|1
1733757060000|2024-12-09 15:11:00|7085.6|7070.6|7082.8|7067.8|7085.7|7070.7|7082.8|7067.8|11
1733757080000|2024-12-09 15:11:20|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|7082.7|7067.7|2
1733757100000|2024-12-09 15:11:40|||||||||4
1733757120000|2024-12-09 15:12:00|7081.3|7066.3|7081.3|7066.3|7081.7|7066.7|7081.3|7066.3|2
1733757130000|2024-12-09 15:12:10|7081.7|7066.7|7080.7|7065.7|7081.7|7066.7|7080.7|7065.7|0
1733757140000|2024-12-09 15:12:20|7079.2|7064.2|7076.8|7061.8|7079.2|7064.2|7076.8|7061.8|5
1733757150000|2024-12-09 15:12:30|7076.7|7061.7|7076.3|7061.3|7076.7|7061.7|7076.3|7061.3|2
1733757160000|2024-12-09 15:12:40|7075.8|7060.8|7079.8|7064.8|7080.7|7065.7|7075.8|7060.8|11
1733757170000|2024-12-09 15:12:50|7079.3|7064.3|7079.7|7064.7|7079.7|7064.7|7079.3|7064.3|1
1733757180000|2024-12-09 15:13:00|7080.2|7065.2|7080.7|7065.7|7080.7|7065.7|7080.2|7065.2|5
1733757190000|2024-12-09 15:13:10|7080.9|7065.9|7080.3|7065.3|7081.7|7066.7|7080.3|7065.3|4
1733757200000|2024-12-09 15:13:20|7080.7|7065.7|7081.3|7066.3|7081.7|7066.7|7080.7|7065.7|4
1733757210000|2024-12-09 15:13:30|7081.2|7066.2|7081.3|7066.3|7081.6|7066.6|7081.2|7066.2|12
1733757220000|2024-12-09 15:13:40|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|7081.7|7066.7|1
1733757280000|2024-12-09 15:14:40|7080.7|7065.7|7080.7|7065.7|7080.7|7065.7|7080.3|7065.3|9
1733757290000|2024-12-09 15:14:50|7080.2|7065.2|7079.3|7064.3|7080.2|7065.2|7079.2|7064.2|2
1733757300000|2024-12-09 15:15:00|7079.2|7064.2|7079.3|7064.3|7079.7|7064.7|7079.2|7064.2|2
1733757310000|2024-12-09 15:15:10|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1733757330000|2024-12-09 15:15:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|2
1733757360000|2024-12-09 15:16:00|7077.3|7062.3|7078.1|7063.1|7078.2|7063.2|7077.1|7062.1|6
1733757370000|2024-12-09 15:16:10|7078.2|7063.2|7077.7|7062.7|7078.2|7063.2|7077.2|7062.2|1
1733757380000|2024-12-09 15:16:20|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|1
1733757400000|2024-12-09 15:16:40|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733757410000|2024-12-09 15:16:50|7077.3|7062.3|7077.2|7062.2|7077.3|7062.3|7077.2|7062.2|1
1733757420000|2024-12-09 15:17:00|7077.7|7062.7|7077.3|7062.3|7077.7|7062.7|7077.3|7062.3|2
1733757430000|2024-12-09 15:17:10|7077.2|7062.2|7077.3|7062.3|7077.3|7062.3|7077.2|7062.2|1
1733757440000|2024-12-09 15:17:20|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733757450000|2024-12-09 15:17:30|7078.8|7063.8|7077.3|7062.3|7079.2|7064.2|7077.3|7062.3|10
1733757460000|2024-12-09 15:17:40|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|1
1733757480000|2024-12-09 15:18:00|7073.8|7058.8|7073.4|7058.4|7073.8|7058.8|7073.4|7058.4|1
1733757490000|2024-12-09 15:18:10|7074.7|7059.7|7074.2|7059.2|7074.7|7059.7|7073.9|7058.9|27
1733757500000|2024-12-09 15:18:20|7074.6|7059.6|7074.8|7059.8|7075.6|7060.6|7074.6|7059.6|5
1733757510000|2024-12-09 15:18:30|7075.2|7060.2|7074.3|7059.3|7075.2|7060.2|7074.3|7059.3|0
1733757540000|2024-12-09 15:19:00|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|7074.7|7059.7|0
1733757550000|2024-12-09 15:19:10|7075.2|7060.2|7074.7|7059.7|7075.2|7060.2|7074.7|7059.7|9
1733757560000|2024-12-09 15:19:20|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|1
1733757570000|2024-12-09 15:19:30|7075.1|7060.1|7074.3|7059.3|7075.1|7060.1|7074.3|7059.3|7
1733757580000|2024-12-09 15:19:40|7074.1|7059.1|7072.3|7057.3|7074.1|7059.1|7072.3|7057.3|8
1733757600000|2024-12-09 15:20:00|7072.2|7057.2|7071.1|7056.1|7072.2|7057.2|7071.1|7056.1|3
1733757620000|2024-12-09 15:20:20|7072.5|7057.5|7073.1|7058.1|7074.5|7059.5|7072.5|7057.5|6
1733757630000|2024-12-09 15:20:30|7072.6|7057.6|7072|7057|7072.6|7057.6|7072|7057|0
1733757640000|2024-12-09 15:20:40|7071.6|7056.6|7072.1|7057.1|7072.5|7057.5|7071.5|7056.5|4
1733757650000|2024-12-09 15:20:50|7071.7|7056.7|7072.5|7057.5|7072.5|7057.5|7071.6|7056.6|3
1733757660000|2024-12-09 15:21:00|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|3
1733757680000|2024-12-09 15:21:20|7072.7|7057.7|7072|7057|7072.7|7057.7|7072|7057|2
1733757690000|2024-12-09 15:21:30|7072.1|7057.1|7072.6|7057.6|7072.6|7057.6|7072.1|7057.1|2
1733757710000|2024-12-09 15:21:50|7073.1|7058.1|7073.5|7058.5|7073.5|7058.5|7073.1|7058.1|0
1733757720000|2024-12-09 15:22:00|||||||||3
1733757730000|2024-12-09 15:22:10|7072.6|7057.6|7072|7057|7072.6|7057.6|7071.6|7056.6|10
1733757740000|2024-12-09 15:22:20|7072.5|7057.5|7071.6|7056.6|7072.5|7057.5|7071.6|7056.6|1
1733757750000|2024-12-09 15:22:30|7071.1|7056.1|7070.6|7055.6|7071.1|7056.1|7070.6|7055.6|1
1733757760000|2024-12-09 15:22:40|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|1
1733757770000|2024-12-09 15:22:50|7069.1|7054.1|7068.1|7053.1|7069.1|7054.1|7068.1|7053.1|2
1733757780000|2024-12-09 15:23:00|7068|7053|7067.1|7052.1|7068|7053|7067.1|7052.1|2
1733757790000|2024-12-09 15:23:10|7067|7052|7067.1|7052.1|7067.5|7052.5|7067|7052|3
1733757800000|2024-12-09 15:23:20|7067|7052|7067|7052|7067|7052|7067|7052|1
1733757810000|2024-12-09 15:23:30|7067.1|7052.1|7070.5|7055.5|7070.5|7055.5|7067.1|7052.1|36
1733757820000|2024-12-09 15:23:40|7069.5|7054.5|7069.6|7054.6|7069.6|7054.6|7069.5|7054.5|2
1733757830000|2024-12-09 15:23:50|7069.2|7054.2|7069.1|7054.1|7069.2|7054.2|7069.1|7054.1|0
1733757840000|2024-12-09 15:24:00|7068.1|7053.1|7064.1|7049.1|7068.1|7053.1|7064.1|7049.1|28
1733757850000|2024-12-09 15:24:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733757860000|2024-12-09 15:24:20|7064|7049|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|5
1733757870000|2024-12-09 15:24:30|7064|7049|7064.1|7049.1|7064.5|7049.5|7063.6|7048.6|9
1733757880000|2024-12-09 15:24:40|7064.5|7049.5|7066|7051|7066|7051|7063.6|7048.6|18
1733757890000|2024-12-09 15:24:50|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|1
1733757900000|2024-12-09 15:25:00|7066.7|7051.7|7066.5|7051.5|7066.7|7051.7|7066.4|7051.4|11
1733757910000|2024-12-09 15:25:10|7065.1|7050.1|7065|7050|7065.1|7050.1|7065|7050|4
1733757920000|2024-12-09 15:25:20|7064.5|7049.5|7063.1|7048.1|7064.5|7049.5|7063.1|7048.1|2
1733757930000|2024-12-09 15:25:30|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|4
1733757940000|2024-12-09 15:25:40|7062|7047|7061|7046|7062|7047|7061|7046|2
1733757950000|2024-12-09 15:25:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|2
1733757960000|2024-12-09 15:26:00|7060.6|7045.6|7062|7047|7062|7047|7060.6|7045.6|13
1733757970000|2024-12-09 15:26:10|7061.6|7046.6|7064|7049|7064|7049|7061.5|7046.5|9
1733757990000|2024-12-09 15:26:30|7063.6|7048.6|7061.6|7046.6|7063.6|7048.6|7061.6|7046.6|2
1733758000000|2024-12-09 15:26:40|7061.1|7046.1|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|1
1733758020000|2024-12-09 15:27:00|7061.5|7046.5|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|2
1733758050000|2024-12-09 15:27:30|7061|7046|7063.5|7048.5|7063.7|7048.7|7061|7046|31
1733758060000|2024-12-09 15:27:40|7063.4|7048.4|7063.9|7048.9|7063.9|7048.9|7063.4|7048.4|3
1733758070000|2024-12-09 15:27:50|7063.6|7048.6|7064|7049|7064|7049|7063.6|7048.6|1
1733758080000|2024-12-09 15:28:00|7063.6|7048.6|7062.6|7047.6|7063.6|7048.6|7062.6|7047.6|2
1733758090000|2024-12-09 15:28:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733758100000|2024-12-09 15:28:20|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|16
1733758120000|2024-12-09 15:28:40|7064|7049|7063.1|7048.1|7064.5|7049.5|7063.1|7048.1|8
1733758160000|2024-12-09 15:29:20|7063.5|7048.5|7062.1|7047.1|7063.5|7048.5|7062.1|7047.1|4
1733758180000|2024-12-09 15:29:40|7062|7047|7062|7047|7062|7047|7062|7047|0
1733758190000|2024-12-09 15:29:50|7062.1|7047.1|7062|7047|7062.5|7047.5|7061.6|7046.6|6
1733758200000|2024-12-09 15:30:00|7062.1|7047.1|7059.1|7044.1|7062.1|7047.1|7059.1|7044.1|18
1733758210000|2024-12-09 15:30:10|7059|7044|7061.5|7046.5|7061.5|7046.5|7059|7044|7
1733758220000|2024-12-09 15:30:20|7062.7|7047.7|7065.2|7050.2|7065.2|7050.2|7062.7|7047.7|16
1733758230000|2024-12-09 15:30:30|7065.6|7050.6|7064.1|7049.1|7065.6|7050.6|7064.1|7049.1|9
1733758240000|2024-12-09 15:30:40|7063.6|7048.6|7060.1|7045.1|7063.6|7048.6|7060.1|7045.1|7
1733758250000|2024-12-09 15:30:50|7060|7045|7060.5|7045.5|7060.5|7045.5|7060|7045|3
1733758260000|2024-12-09 15:31:00|7060.1|7045.1|7059.5|7044.5|7060.1|7045.1|7059.5|7044.5|2
1733758270000|2024-12-09 15:31:10|||||||||1
1733758280000|2024-12-09 15:31:20|7059.6|7044.6|7061.5|7046.5|7061.5|7046.5|7059.6|7044.6|7
1733758290000|2024-12-09 15:31:30|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|1
1733758300000|2024-12-09 15:31:40|7060.7|7045.7|7060.4|7045.4|7060.7|7045.7|7060.4|7045.4|2
1733758310000|2024-12-09 15:31:50|7060.9|7045.9|7059.9|7044.9|7060.9|7045.9|7059.9|7044.9|2
1733758320000|2024-12-09 15:32:00|7060.4|7045.4|7062.9|7047.9|7062.9|7047.9|7059.4|7044.4|6
1733758330000|2024-12-09 15:32:10|7063|7048|7064.9|7049.9|7064.9|7049.9|7063|7048|8
1733758340000|2024-12-09 15:32:20|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|1
1733758360000|2024-12-09 15:32:40|7064.4|7049.4|7064.7|7049.7|7064.7|7049.7|7064.4|7049.4|4
1733758370000|2024-12-09 15:32:50|7065.1|7050.1|7065.2|7050.2|7065.2|7050.2|7064.9|7049.9|0
1733758380000|2024-12-09 15:33:00|7065.4|7050.4|7065.4|7050.4|7066|7051|7065.4|7050.4|10
1733758390000|2024-12-09 15:33:10|7065.9|7050.9|7065|7050|7065.9|7050.9|7065|7050|5
1733758400000|2024-12-09 15:33:20|7065.4|7050.4|7064.9|7049.9|7065.4|7050.4|7064.9|7049.9|1
1733758410000|2024-12-09 15:33:30|7064.5|7049.5|7063.9|7048.9|7064.5|7049.5|7063.5|7048.5|3
1733758420000|2024-12-09 15:33:40|7063|7048|7063|7048|7063|7048|7062.6|7047.6|1
1733758430000|2024-12-09 15:33:50|7062.6|7047.6|7064.9|7049.9|7064.9|7049.9|7062.5|7047.5|6
1733758440000|2024-12-09 15:34:00|7065|7050|7065.5|7050.5|7066|7051|7065|7050|3
1733758450000|2024-12-09 15:34:10|7065.4|7050.4|7065|7050|7065.7|7050.7|7065|7050|2
1733758470000|2024-12-09 15:34:30|7064.6|7049.6|7065|7050|7065|7050|7064.6|7049.6|1
1733758480000|2024-12-09 15:34:40|7065.6|7050.6|7065.5|7050.5|7065.6|7050.6|7065.5|7050.5|2
1733758490000|2024-12-09 15:34:50|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1733758510000|2024-12-09 15:35:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|6
1733758520000|2024-12-09 15:35:20|7064.6|7049.6|7065|7050|7065.5|7050.5|7064.6|7049.6|4
1733758540000|2024-12-09 15:35:40|7066|7051|7067.5|7052.5|7067.5|7052.5|7066|7051|11
1733758550000|2024-12-09 15:35:50|7068.5|7053.5|7068.9|7053.9|7068.9|7053.9|7068|7053|65
1733758560000|2024-12-09 15:36:00|7070.2|7055.2|7069.2|7054.2|7070.2|7055.2|7067.9|7052.9|34
1733758570000|2024-12-09 15:36:10|7069|7054|7070.2|7055.2|7070.2|7055.2|7069|7054|26
1733758580000|2024-12-09 15:36:20|7070.9|7055.9|7071.4|7056.4|7071.4|7056.4|7070.4|7055.4|8
1733758590000|2024-12-09 15:36:30|7069.4|7054.4|7069.9|7054.9|7069.9|7054.9|7068.5|7053.5|12
1733758600000|2024-12-09 15:36:40|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|0
1733758610000|2024-12-09 15:36:50|7069.9|7054.9|7071|7056|7071|7056|7069.9|7054.9|4
1733758620000|2024-12-09 15:37:00|7071.2|7056.2|7072.6|7057.6|7072.6|7057.6|7071.2|7056.2|2
1733758630000|2024-12-09 15:37:10|7073.2|7058.2|7071.7|7056.7|7073.2|7058.2|7071.7|7056.7|24
1733758640000|2024-12-09 15:37:20|7071.9|7056.9|7070.9|7055.9|7071.9|7056.9|7070.5|7055.5|4
1733758660000|2024-12-09 15:37:40|7072|7057|7072|7057|7072|7057|7072|7057|4
1733758670000|2024-12-09 15:37:50|7072.4|7057.4|7073.7|7058.7|7073.7|7058.7|7072.4|7057.4|2
1733758680000|2024-12-09 15:38:00|||||||||1
1733758700000|2024-12-09 15:38:20|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|7074.2|7059.2|0
1733758710000|2024-12-09 15:38:30|||||||||1
1733758730000|2024-12-09 15:38:50|7073.4|7058.4|7071.5|7056.5|7073.4|7058.4|7071.5|7056.5|10
1733758740000|2024-12-09 15:39:00|7071|7056|7070.7|7055.7|7071|7056|7070.4|7055.4|1
1733758760000|2024-12-09 15:39:20|7072.2|7057.2|7072.7|7057.7|7072.7|7057.7|7072.2|7057.2|7
1733758770000|2024-12-09 15:39:30|7073.2|7058.2|7073.6|7058.6|7074.1|7059.1|7073.2|7058.2|6
1733758780000|2024-12-09 15:39:40|7073.7|7058.7|7074.5|7059.5|7074.5|7059.5|7073.7|7058.7|6
1733758800000|2024-12-09 15:40:00|7074.6|7059.6|7073.9|7058.9|7075.1|7060.1|7073.9|7058.9|9
1733758810000|2024-12-09 15:40:10|7073.6|7058.6|7074.6|7059.6|7074.6|7059.6|7072.7|7057.7|5
1733758820000|2024-12-09 15:40:20|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|7075.1|7060.1|0
1733758830000|2024-12-09 15:40:30|7074.6|7059.6|7074.2|7059.2|7074.6|7059.6|7074.2|7059.2|25
1733758840000|2024-12-09 15:40:40|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|7074.3|7059.3|0
1733758850000|2024-12-09 15:40:50|7073.9|7058.9|7073.8|7058.8|7073.9|7058.9|7073.8|7058.8|0
1733758860000|2024-12-09 15:41:00|7073.4|7058.4|7074.1|7059.1|7074.6|7059.6|7073.3|7058.3|6
1733758870000|2024-12-09 15:41:10|7074.3|7059.3|7075.1|7060.1|7075.1|7060.1|7074.3|7059.3|1
1733758890000|2024-12-09 15:41:30|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|34
1733758900000|2024-12-09 15:41:40|||||||||1
1733758910000|2024-12-09 15:41:50|7075.9|7060.9|7075.5|7060.5|7075.9|7060.9|7075.5|7060.5|7
1733758920000|2024-12-09 15:42:00|||||||||6
1733758930000|2024-12-09 15:42:10|7073.5|7058.5|7073.6|7058.6|7074|7059|7073.5|7058.5|6
1733758950000|2024-12-09 15:42:30|7074|7059|7072.6|7057.6|7074|7059|7072.6|7057.6|3
1733758960000|2024-12-09 15:42:40|7071.6|7056.6|7075|7060|7075|7060|7071.6|7056.6|10
1733758970000|2024-12-09 15:42:50|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|2
1733758990000|2024-12-09 15:43:10|7075.9|7060.9|7075.5|7060.5|7075.9|7060.9|7075.5|7060.5|3
1733759000000|2024-12-09 15:43:20|7075.3|7060.3|7074.5|7059.5|7075.3|7060.3|7074.5|7059.5|1
1733759010000|2024-12-09 15:43:30|7074.6|7059.6|7074.5|7059.5|7074.6|7059.6|7074.5|7059.5|1
1733759020000|2024-12-09 15:43:40|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1733759030000|2024-12-09 15:43:50|7075|7060|7075|7060|7075|7060|7075|7060|1
1733759040000|2024-12-09 15:44:00|7075.4|7060.4|7075.9|7060.9|7075.9|7060.9|7075.4|7060.4|7
1733759050000|2024-12-09 15:44:10|||||||||1
1733759060000|2024-12-09 15:44:20|||||||||13
1733759070000|2024-12-09 15:44:30|7075|7060|7074.4|7059.4|7075|7060|7073.9|7058.9|14
1733759080000|2024-12-09 15:44:40|7073.9|7058.9|7073|7058|7074.4|7059.4|7073|7058|31
1733759090000|2024-12-09 15:44:50|7071.6|7056.6|7070|7055|7072|7057|7069.9|7054.9|3
1733759100000|2024-12-09 15:45:00|7069.9|7054.9|7068|7053|7070.3|7055.3|7067.1|7052.1|4
1733759110000|2024-12-09 15:45:10|7069|7054|7068.9|7053.9|7069|7054|7068.5|7053.5|2
1733759120000|2024-12-09 15:45:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1733759130000|2024-12-09 15:45:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|2
1733759140000|2024-12-09 15:45:40|7068.5|7053.5|7068.5|7053.5|7069.4|7054.4|7068.5|7053.5|14
1733759160000|2024-12-09 15:46:00|7068.1|7053.1|7066.5|7051.5|7068.5|7053.5|7066.5|7051.5|1
1733759180000|2024-12-09 15:46:20|7066|7051|7065.1|7050.1|7066|7051|7065.1|7050.1|5
1733759190000|2024-12-09 15:46:30|7064.8|7049.8|7065.1|7050.1|7065.5|7050.5|7064.8|7049.8|1
1733759200000|2024-12-09 15:46:40|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|0
1733759220000|2024-12-09 15:47:00|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|0
1733759240000|2024-12-09 15:47:20|7065.5|7050.5|7066.5|7051.5|7066.5|7051.5|7065.5|7050.5|6
1733759260000|2024-12-09 15:47:40|7066.1|7051.1|7067.6|7052.6|7067.6|7052.6|7066.1|7051.1|2
1733759270000|2024-12-09 15:47:50|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|13
1733759280000|2024-12-09 15:48:00|7067.8|7052.8|7064.6|7049.6|7067.8|7052.8|7064.5|7049.5|9
1733759290000|2024-12-09 15:48:10|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|0
1733759310000|2024-12-09 15:48:30|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733759320000|2024-12-09 15:48:40|7065.1|7050.1|7065.6|7050.6|7066.6|7051.6|7065.1|7050.1|8
1733759340000|2024-12-09 15:49:00|7065.8|7050.8|7066.8|7051.8|7067.1|7052.1|7065.8|7050.8|1
1733759350000|2024-12-09 15:49:10|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|2
1733759370000|2024-12-09 15:49:30|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1733759390000|2024-12-09 15:49:50|||||||||1
1733759400000|2024-12-09 15:50:00|7066.8|7051.8|7067.6|7052.6|7068|7053|7066.8|7051.8|3
1733759410000|2024-12-09 15:50:10|7066.6|7051.6|7065.9|7050.9|7066.6|7051.6|7065.9|7050.9|9
1733759420000|2024-12-09 15:50:20|7065.4|7050.4|7065.6|7050.6|7066.1|7051.1|7064.3|7049.3|10
1733759440000|2024-12-09 15:50:40|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|0
1733759450000|2024-12-09 15:50:50|7065.3|7050.3|7065.8|7050.8|7066.1|7051.1|7064.8|7049.8|4
1733759460000|2024-12-09 15:51:00|||||||||1
1733759480000|2024-12-09 15:51:20|7065.9|7050.9|7065.5|7050.5|7066.1|7051.1|7065.5|7050.5|3
1733759490000|2024-12-09 15:51:30|7066.1|7051.1|7065.5|7050.5|7066.1|7051.1|7065.5|7050.5|1
1733759540000|2024-12-09 15:52:20|7062.8|7047.8|7060.3|7045.3|7062.8|7047.8|7060.3|7045.3|16
1733759550000|2024-12-09 15:52:30|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.3|7045.3|1
1733759560000|2024-12-09 15:52:40|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|3
1733759570000|2024-12-09 15:52:50|7061.1|7046.1|7060.6|7045.6|7061.1|7046.1|7060.6|7045.6|2
1733759580000|2024-12-09 15:53:00|||||||||1
1733759590000|2024-12-09 15:53:10|7061|7046|7061|7046|7061|7046|7061|7046|0
1733759600000|2024-12-09 15:53:20|7061.1|7046.1|7062.4|7047.4|7062.5|7047.5|7061.1|7046.1|4
1733759610000|2024-12-09 15:53:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733759640000|2024-12-09 15:54:00|7062.1|7047.1|7060.4|7045.4|7062.3|7047.3|7059.6|7044.6|7
1733759650000|2024-12-09 15:54:10|7060.9|7045.9|7061.3|7046.3|7061.3|7046.3|7060.9|7045.9|2
1733759660000|2024-12-09 15:54:20|7061.6|7046.6|7061.3|7046.3|7061.6|7046.6|7061.3|7046.3|6
1733759670000|2024-12-09 15:54:30|7060.9|7045.9|7059.8|7044.8|7060.9|7045.9|7059.8|7044.8|3
1733759680000|2024-12-09 15:54:40|7059.3|7044.3|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|2
1733759690000|2024-12-09 15:54:50|7059.1|7044.1|7058.8|7043.8|7059.3|7044.3|7058.8|7043.8|1
1733759710000|2024-12-09 15:55:10|7059.3|7044.3|7061.5|7046.5|7061.8|7046.8|7059.3|7044.3|6
1733759720000|2024-12-09 15:55:20|7062|7047|7061.6|7046.6|7062.1|7047.1|7061.6|7046.6|2
1733759730000|2024-12-09 15:55:30|7062.3|7047.3|7062.6|7047.6|7063.3|7048.3|7062.3|7047.3|10
1733759750000|2024-12-09 15:55:50|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|0
1733759760000|2024-12-09 15:56:00|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|1
1733759770000|2024-12-09 15:56:10|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|0
1733759790000|2024-12-09 15:56:30|7062.3|7047.3|7061.8|7046.8|7062.3|7047.3|7061.3|7046.3|4
1733759800000|2024-12-09 15:56:40|7061.3|7046.3|7062.1|7047.1|7062.1|7047.1|7061.3|7046.3|1
1733759810000|2024-12-09 15:56:50|7061.3|7046.3|7061.3|7046.3|7061.6|7046.6|7061.3|7046.3|2
1733759820000|2024-12-09 15:57:00|7061.6|7046.6|7062.3|7047.3|7062.3|7047.3|7061.6|7046.6|14
1733759830000|2024-12-09 15:57:10|||||||||2
1733759850000|2024-12-09 15:57:30|||||||||1
1733759860000|2024-12-09 15:57:40|||||||||1
1733759870000|2024-12-09 15:57:50|7062.6|7047.6|7059.8|7044.8|7062.6|7047.6|7059.8|7044.8|7
1733759880000|2024-12-09 15:58:00|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1733759890000|2024-12-09 15:58:10|7060.6|7045.6|7058.9|7043.9|7060.6|7045.6|7058.8|7043.8|15
1733759910000|2024-12-09 15:58:30|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1733759930000|2024-12-09 15:58:50|7059.1|7044.1|7059.3|7044.3|7059.3|7044.3|7059.1|7044.1|0
1733759940000|2024-12-09 15:59:00|7059.8|7044.8|7061.3|7046.3|7061.8|7046.8|7059.8|7044.8|6
1733759950000|2024-12-09 15:59:10|7060.6|7045.6|7060.1|7045.1|7060.6|7045.6|7059.8|7044.8|5
1733759960000|2024-12-09 15:59:20|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|3
1733759970000|2024-12-09 15:59:30|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|1
1733759980000|2024-12-09 15:59:40|7060.8|7045.8|7060.4|7045.4|7060.9|7045.9|7060.4|7045.4|13
1733759990000|2024-12-09 15:59:50|7060|7045|7060|7045|7060|7045|7060|7045|1
1733760000000|2024-12-09 16:00:00|7059.1|7044.1|7059|7044|7059.1|7044.1|7058.5|7043.5|10
1733760010000|2024-12-09 16:00:10|7058.5|7043.5|7056.4|7041.4|7058.5|7043.5|7056.4|7041.4|15
1733760020000|2024-12-09 16:00:20|||||||||2
1733760030000|2024-12-09 16:00:30|7055.9|7040.9|7055|7040|7056.4|7041.4|7055|7040|21
1733760040000|2024-12-09 16:00:40|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1733760060000|2024-12-09 16:01:00|7054.4|7039.4|7054.6|7039.6|7054.6|7039.6|7052.6|7037.6|13
1733760070000|2024-12-09 16:01:10|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1733760090000|2024-12-09 16:01:30|7055.3|7040.3|7057.3|7042.3|7057.3|7042.3|7055.3|7040.3|3
1733760100000|2024-12-09 16:01:40|7057.8|7042.8|7058.6|7043.6|7058.6|7043.6|7057.8|7042.8|1
1733760120000|2024-12-09 16:02:00|7058.9|7043.9|7063.6|7048.6|7063.6|7048.6|7058.9|7043.9|30
1733760130000|2024-12-09 16:02:10|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1733760140000|2024-12-09 16:02:20|||||||||2
1733760150000|2024-12-09 16:02:30|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|2
1733760160000|2024-12-09 16:02:40|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|1
1733760170000|2024-12-09 16:02:50|7061.5|7046.5|7062.8|7047.8|7062.8|7047.8|7061.5|7046.5|3
1733760180000|2024-12-09 16:03:00|7062.3|7047.3|7062.8|7047.8|7062.8|7047.8|7062.3|7047.3|0
1733760220000|2024-12-09 16:03:40|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1733760240000|2024-12-09 16:04:00|7063.7|7048.7|7061.9|7046.9|7064.2|7049.2|7061.9|7046.9|7
1733760250000|2024-12-09 16:04:10|7062.8|7047.8|7061.9|7046.9|7062.8|7047.8|7061.9|7046.9|5
1733760260000|2024-12-09 16:04:20|7062.3|7047.3|7061.3|7046.3|7062.3|7047.3|7061.3|7046.3|3
1733760270000|2024-12-09 16:04:30|7060.8|7045.8|7060.7|7045.7|7060.8|7045.8|7059.9|7044.9|3
1733760280000|2024-12-09 16:04:40|7060.9|7045.9|7063.2|7048.2|7063.2|7048.2|7060.9|7045.9|2
1733760290000|2024-12-09 16:04:50|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|0
1733760320000|2024-12-09 16:05:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|1
1733760330000|2024-12-09 16:05:30|7062.7|7047.7|7062.3|7047.3|7062.7|7047.7|7062.3|7047.3|1
1733760340000|2024-12-09 16:05:40|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1733760350000|2024-12-09 16:05:50|||||||||1
1733760360000|2024-12-09 16:06:00|7060.9|7045.9|7058.2|7043.2|7060.9|7045.9|7058.2|7043.2|6
1733760370000|2024-12-09 16:06:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1733760380000|2024-12-09 16:06:20|7058.3|7043.3|7059.8|7044.8|7060.2|7045.2|7058.3|7043.3|4
1733760420000|2024-12-09 16:07:00|7060.3|7045.3|7058.8|7043.8|7060.3|7045.3|7057.9|7042.9|5
1733760430000|2024-12-09 16:07:10|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|7059.2|7044.2|0
1733760440000|2024-12-09 16:07:20|7059.8|7044.8|7060.8|7045.8|7061.7|7046.7|7059.8|7044.8|5
1733760460000|2024-12-09 16:07:40|7058.3|7043.3|7058.7|7043.7|7058.8|7043.8|7058.3|7043.3|3
1733760470000|2024-12-09 16:07:50|7058.8|7043.8|7053.9|7038.9|7058.8|7043.8|7053.9|7038.9|4
1733760480000|2024-12-09 16:08:00|7053.5|7038.5|7054|7039|7054|7039|7053.5|7038.5|19
1733760490000|2024-12-09 16:08:10|||||||||1
1733760500000|2024-12-09 16:08:20|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|4
1733760510000|2024-12-09 16:08:30|||||||||2
1733760520000|2024-12-09 16:08:40|||||||||1
1733760530000|2024-12-09 16:08:50|||||||||1
1733760540000|2024-12-09 16:09:00|7052.6|7037.6|7052.1|7037.1|7053.1|7038.1|7052.1|7037.1|4
1733760550000|2024-12-09 16:09:10|7052|7037|7052.1|7037.1|7052.1|7037.1|7052|7037|3
1733760560000|2024-12-09 16:09:20|||||||||1
1733760580000|2024-12-09 16:09:40|7051.8|7036.8|7047.5|7032.5|7051.8|7036.8|7047.5|7032.5|19
1733760590000|2024-12-09 16:09:50|7047.1|7032.1|7047|7032|7047.5|7032.5|7046.5|7031.5|8
1733760600000|2024-12-09 16:10:00|7049.5|7034.5|7050.9|7035.9|7051|7036|7049.1|7034.1|3
1733760610000|2024-12-09 16:10:10|7050.4|7035.4|7051.5|7036.5|7051.5|7036.5|7050.4|7035.4|5
1733760620000|2024-12-09 16:10:20|7052.3|7037.3|7051.9|7036.9|7052.3|7037.3|7051.4|7036.4|1
1733760630000|2024-12-09 16:10:30|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1733760640000|2024-12-09 16:10:40|7051.9|7036.9|7051.5|7036.5|7051.9|7036.9|7051.5|7036.5|3
1733760650000|2024-12-09 16:10:50|7051|7036|7049.9|7034.9|7051|7036|7049.4|7034.4|2
1733760660000|2024-12-09 16:11:00|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1733760670000|2024-12-09 16:11:10|7051.9|7036.9|7050.9|7035.9|7051.9|7036.9|7050.9|7035.9|2
1733760690000|2024-12-09 16:11:30|7052|7037|7052.4|7037.4|7052.4|7037.4|7052|7037|1
1733760700000|2024-12-09 16:11:40|7052.5|7037.5|7052|7037|7052.5|7037.5|7052|7037|4
1733760710000|2024-12-09 16:11:50|||||||||1
1733760720000|2024-12-09 16:12:00|7051.5|7036.5|7049|7034|7051.5|7036.5|7049|7034|2
1733760730000|2024-12-09 16:12:10|7050|7035|7050|7035|7050|7035|7050|7035|1
1733760740000|2024-12-09 16:12:20|7050.4|7035.4|7050.8|7035.8|7050.9|7035.9|7049.9|7034.9|43
1733760750000|2024-12-09 16:12:30|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|1
1733760760000|2024-12-09 16:12:40|7050.4|7035.4|7050|7035|7050.9|7035.9|7050|7035|2
1733760770000|2024-12-09 16:12:50|||||||||4
1733760780000|2024-12-09 16:13:00|||||||||2
1733760800000|2024-12-09 16:13:20|7050.5|7035.5|7052.4|7037.4|7052.4|7037.4|7050|7035|8
1733760810000|2024-12-09 16:13:30|7052|7037|7052|7037|7052|7037|7052|7037|1
1733760820000|2024-12-09 16:13:40|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|0
1733760830000|2024-12-09 16:13:50|7052.5|7037.5|7053|7038|7053|7038|7052.5|7037.5|0
1733760840000|2024-12-09 16:14:00|||||||||1
1733760850000|2024-12-09 16:14:10|||||||||2
1733760860000|2024-12-09 16:14:20|||||||||1
1733760870000|2024-12-09 16:14:30|||||||||1
1733760880000|2024-12-09 16:14:40|7051.1|7036.1|7051|7036|7051.5|7036.5|7051|7036|2
1733760890000|2024-12-09 16:14:50|7050.7|7035.7|7048.6|7033.6|7050.7|7035.7|7048.6|7033.6|4
1733760900000|2024-12-09 16:15:00|7048.1|7033.1|7048|7033|7048.5|7033.5|7046.5|7031.5|18
1733760910000|2024-12-09 16:15:10|7047.6|7032.6|7047.1|7032.1|7048|7033|7047.1|7032.1|16
1733760920000|2024-12-09 16:15:20|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1733760930000|2024-12-09 16:15:30|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1733760960000|2024-12-09 16:16:00|7047.6|7032.6|7048.9|7033.9|7048.9|7033.9|7047.6|7032.6|1
1733760970000|2024-12-09 16:16:10|7049|7034|7049.6|7034.6|7050.5|7035.5|7049|7034|5
1733760980000|2024-12-09 16:16:20|7050|7035|7050|7035|7050|7035|7050|7035|0
1733761010000|2024-12-09 16:16:50|||||||||2
1733761030000|2024-12-09 16:17:10|7049.3|7034.3|7049.1|7034.1|7049.3|7034.3|7049.1|7034.1|1
1733761050000|2024-12-09 16:17:30|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733761060000|2024-12-09 16:17:40|7048.4|7033.4|7048.9|7033.9|7049.3|7034.3|7048.4|7033.4|9
1733761070000|2024-12-09 16:17:50|7051.4|7036.4|7052.6|7037.6|7052.6|7037.6|7051.4|7036.4|8
1733761080000|2024-12-09 16:18:00|7051.4|7036.4|7051.8|7036.8|7052.1|7037.1|7051.4|7036.4|1
1733761090000|2024-12-09 16:18:10|7051.9|7036.9|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|1
1733761100000|2024-12-09 16:18:20|7052.6|7037.6|7052.3|7037.3|7052.6|7037.6|7052.3|7037.3|2
1733761120000|2024-12-09 16:18:40|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|0
1733761140000|2024-12-09 16:19:00|7051.4|7036.4|7052.1|7037.1|7052.1|7037.1|7051.4|7036.4|1
1733761160000|2024-12-09 16:19:20|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|8
1733761180000|2024-12-09 16:19:40|7050.6|7035.6|7047.8|7032.8|7050.6|7035.6|7047.4|7032.4|3
1733761190000|2024-12-09 16:19:50|7047.4|7032.4|7046.8|7031.8|7047.4|7032.4|7046.8|7031.8|1
1733761200000|2024-12-09 16:20:00|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1733761210000|2024-12-09 16:20:10|7046.8|7031.8|7047.1|7032.1|7047.1|7032.1|7046.8|7031.8|3
1733761220000|2024-12-09 16:20:20|7047.5|7032.5|7049.1|7034.1|7049.4|7034.4|7047.5|7032.5|7
1733761230000|2024-12-09 16:20:30|7049.5|7034.5|7049|7034|7049.5|7034.5|7047.1|7032.1|4
1733761240000|2024-12-09 16:20:40|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1733761260000|2024-12-09 16:21:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|3
1733761270000|2024-12-09 16:21:10|7049.1|7034.1|7049|7034|7049.3|7034.3|7048.6|7033.6|3
1733761290000|2024-12-09 16:21:30|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|0
1733761300000|2024-12-09 16:21:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733761320000|2024-12-09 16:22:00|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|2
1733761360000|2024-12-09 16:22:40|7050.1|7035.1|7050.6|7035.6|7052.6|7037.6|7050.1|7035.1|9
1733761380000|2024-12-09 16:23:00|7051|7036|7051|7036|7051|7036|7051|7036|0
1733761410000|2024-12-09 16:23:30|7050.9|7035.9|7050.1|7035.1|7050.9|7035.9|7050.1|7035.1|2
1733761420000|2024-12-09 16:23:40|7050|7035|7049.6|7034.6|7050|7035|7049.6|7034.6|0
1733761430000|2024-12-09 16:23:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|5
1733761440000|2024-12-09 16:24:00|7049.6|7034.6|7049.1|7034.1|7049.6|7034.6|7048.8|7033.8|6
1733761450000|2024-12-09 16:24:10|7049.5|7034.5|7050.6|7035.6|7050.6|7035.6|7049.1|7034.1|2
1733761500000|2024-12-09 16:25:00|7050.8|7035.8|7049.6|7034.6|7051.1|7036.1|7049.6|7034.6|10
1733761510000|2024-12-09 16:25:10|7049.1|7034.1|7048.6|7033.6|7049.1|7034.1|7047.8|7032.8|14
1733761520000|2024-12-09 16:25:20|7049.6|7034.6|7050.6|7035.6|7050.6|7035.6|7049.3|7034.3|6
1733761530000|2024-12-09 16:25:30|7050.1|7035.1|7050.8|7035.8|7050.8|7035.8|7049.4|7034.4|2
1733761540000|2024-12-09 16:25:40|||||||||1
1733761560000|2024-12-09 16:26:00|7049.4|7034.4|7048.3|7033.3|7049.4|7034.4|7048.3|7033.3|7
1733761570000|2024-12-09 16:26:10|||||||||1
1733761580000|2024-12-09 16:26:20|7047.9|7032.9|7047.3|7032.3|7047.9|7032.9|7047.1|7032.1|6
1733761590000|2024-12-09 16:26:30|7047.6|7032.6|7049.6|7034.6|7049.6|7034.6|7047.6|7032.6|3
1733761600000|2024-12-09 16:26:40|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|1
1733761620000|2024-12-09 16:27:00|||||||||2
1733761630000|2024-12-09 16:27:10|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7
1733761650000|2024-12-09 16:27:30|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1733761680000|2024-12-09 16:28:00|7050.8|7035.8|7052.9|7037.9|7052.9|7037.9|7050.8|7035.8|5
1733761690000|2024-12-09 16:28:10|7052.5|7037.5|7051.9|7036.9|7052.9|7037.9|7051.9|7036.9|7
1733761700000|2024-12-09 16:28:20|7052.4|7037.4|7052.1|7037.1|7052.5|7037.5|7052.1|7037.1|1
1733761710000|2024-12-09 16:28:30|7052|7037|7052|7037|7052|7037|7052|7037|0
1733761730000|2024-12-09 16:28:50|7052.5|7037.5|7052.9|7037.9|7052.9|7037.9|7052.5|7037.5|3
1733761740000|2024-12-09 16:29:00|7053.4|7038.4|7053|7038|7053.4|7038.4|7053|7038|1
1733761750000|2024-12-09 16:29:10|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|0
1733761760000|2024-12-09 16:29:20|7052.5|7037.5|7051.5|7036.5|7052.5|7037.5|7051.5|7036.5|5
1733761770000|2024-12-09 16:29:30|7051.7|7036.7|7052.5|7037.5|7052.5|7037.5|7051.7|7036.7|2
1733761780000|2024-12-09 16:29:40|7053|7038|7052|7037|7053|7038|7052|7037|3
1733761790000|2024-12-09 16:29:50|7051.7|7036.7|7052.5|7037.5|7052.5|7037.5|7051|7036|4
1733761800000|2024-12-09 16:30:00|7053.3|7038.3|7050.7|7035.7|7053.4|7038.4|7050.7|7035.7|8
1733761810000|2024-12-09 16:30:10|7050|7035|7051.5|7036.5|7051.5|7036.5|7050|7035|2
1733761820000|2024-12-09 16:30:20|7051|7036|7051|7036|7051|7036|7051|7036|0
1733761830000|2024-12-09 16:30:30|7050.7|7035.7|7050|7035|7050.9|7035.9|7050|7035|2
1733761840000|2024-12-09 16:30:40|7049.7|7034.7|7049.2|7034.2|7049.7|7034.7|7049|7034|5
1733761850000|2024-12-09 16:30:50|7049|7034|7049|7034|7049|7034|7049|7034|1
1733761860000|2024-12-09 16:31:00|7049.2|7034.2|7049.5|7034.5|7049.5|7034.5|7049.2|7034.2|0
1733761870000|2024-12-09 16:31:10|7049.2|7034.2|7047.2|7032.2|7049.2|7034.2|7047.2|7032.2|13
1733761880000|2024-12-09 16:31:20|7046.5|7031.5|7048.5|7033.5|7048.5|7033.5|7046.5|7031.5|23
1733761890000|2024-12-09 16:31:30|||||||||3
1733761920000|2024-12-09 16:32:00|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|4
1733761930000|2024-12-09 16:32:10|7047|7032|7046.5|7031.5|7047|7032|7046.5|7031.5|0
1733761940000|2024-12-09 16:32:20|7046.8|7031.8|7047.2|7032.2|7047.5|7032.5|7046.8|7031.8|8
1733761950000|2024-12-09 16:32:30|7047.3|7032.3|7048.5|7033.5|7048.5|7033.5|7047.3|7032.3|2
1733761960000|2024-12-09 16:32:40|7048|7033|7048|7033|7048|7033|7048|7033|6
1733761970000|2024-12-09 16:32:50|7047.7|7032.7|7047.9|7032.9|7047.9|7032.9|7047.2|7032.2|3
1733761980000|2024-12-09 16:33:00|7048.2|7033.2|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|0
1733761990000|2024-12-09 16:33:10|||||||||1
1733762000000|2024-12-09 16:33:20|7049.2|7034.2|7049.5|7034.5|7049.5|7034.5|7049.2|7034.2|5
1733762020000|2024-12-09 16:33:40|7049.3|7034.3|7046.5|7031.5|7049.3|7034.3|7046.5|7031.5|4
1733762040000|2024-12-09 16:34:00|7047.2|7032.2|7048.5|7033.5|7048.5|7033.5|7047.2|7032.2|4
1733762050000|2024-12-09 16:34:10|7048.4|7033.4|7048.5|7033.5|7048.5|7033.5|7048|7033|1
1733762060000|2024-12-09 16:34:20|7044.8|7029.8|7042.3|7027.3|7044.8|7029.8|7042.3|7027.3|27
1733762070000|2024-12-09 16:34:30|7041.5|7026.5|7043.4|7028.4|7043.8|7028.8|7041.4|7026.4|3
1733762080000|2024-12-09 16:34:40|7043.3|7028.3|7045.3|7030.3|7045.3|7030.3|7043.3|7028.3|25
1733762100000|2024-12-09 16:35:00|7045.2|7030.2|7047|7032|7047|7032|7045.2|7030.2|2
1733762130000|2024-12-09 16:35:30|7047.5|7032.5|7049.5|7034.5|7049.5|7034.5|7047.5|7032.5|2
1733762140000|2024-12-09 16:35:40|7049.2|7034.2|7050.7|7035.7|7050.7|7035.7|7049.2|7034.2|3
1733762150000|2024-12-09 16:35:50|7051|7036|7050.7|7035.7|7051|7036|7050.7|7035.7|1
1733762160000|2024-12-09 16:36:00|7051.9|7036.9|7052.4|7037.4|7052.4|7037.4|7051.9|7036.9|3
1733762170000|2024-12-09 16:36:10|7052.8|7037.8|7054.9|7039.9|7054.9|7039.9|7052.8|7037.8|3
1733762180000|2024-12-09 16:36:20|7055|7040|7057.9|7042.9|7057.9|7042.9|7054.9|7039.9|21
1733762190000|2024-12-09 16:36:30|7058|7043|7056.4|7041.4|7058|7043|7055.5|7040.5|12
1733762200000|2024-12-09 16:36:40|7056|7041|7055.5|7040.5|7056|7041|7055.5|7040.5|2
1733762220000|2024-12-09 16:37:00|7055.7|7040.7|7056|7041|7056|7041|7055.7|7040.7|1
1733762240000|2024-12-09 16:37:20|7055.3|7040.3|7054.5|7039.5|7055.3|7040.3|7054|7039|6
1733762250000|2024-12-09 16:37:30|7055.5|7040.5|7057|7042|7057|7042|7055.5|7040.5|6
1733762260000|2024-12-09 16:37:40|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1733762270000|2024-12-09 16:37:50|7058|7043|7058|7043|7058|7043|7058|7043|2
1733762280000|2024-12-09 16:38:00|7058.4|7043.4|7059|7044|7059.5|7044.5|7058.4|7043.4|3
1733762300000|2024-12-09 16:38:20|7058.7|7043.7|7059.5|7044.5|7059.5|7044.5|7058.5|7043.5|3
1733762310000|2024-12-09 16:38:30|7060|7045|7061|7046|7061|7046|7060|7045|0
1733762320000|2024-12-09 16:38:40|||||||||1
1733762330000|2024-12-09 16:38:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|0
1733762340000|2024-12-09 16:39:00|7063.4|7048.4|7063.9|7048.9|7063.9|7048.9|7063|7048|3
1733762350000|2024-12-09 16:39:10|7064|7049|7063|7048|7065|7050|7063|7048|9
1733762370000|2024-12-09 16:39:30|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1733762380000|2024-12-09 16:39:40|7064.5|7049.5|7064|7049|7064.5|7049.5|7064|7049|4
1733762400000|2024-12-09 16:40:00|7064.5|7049.5|7065.4|7050.4|7065.4|7050.4|7064.5|7049.5|2
1733762410000|2024-12-09 16:40:10|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|0
1733762430000|2024-12-09 16:40:30|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|33
1733762450000|2024-12-09 16:40:50|7064.7|7049.7|7062.5|7047.5|7064.7|7049.7|7062.5|7047.5|1
1733762460000|2024-12-09 16:41:00|7061.5|7046.5|7061.2|7046.2|7061.5|7046.5|7061.2|7046.2|1
1733762490000|2024-12-09 16:41:30|7059|7044|7058.2|7043.2|7059|7044|7056.7|7041.7|9
1733762500000|2024-12-09 16:41:40|7058|7043|7058|7043|7058|7043|7058|7043|0
1733762510000|2024-12-09 16:41:50|7058.2|7043.2|7058.4|7043.4|7059.4|7044.4|7058.2|7043.2|5
1733762520000|2024-12-09 16:42:00|7058|7043|7057.7|7042.7|7058.4|7043.4|7057.7|7042.7|1
1733762530000|2024-12-09 16:42:10|7057.3|7042.3|7057|7042|7057.3|7042.3|7057|7042|0
1733762560000|2024-12-09 16:42:40|7056.5|7041.5|7055.2|7040.2|7056.5|7041.5|7055.2|7040.2|4
1733762570000|2024-12-09 16:42:50|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|7053.2|7038.2|2
1733762580000|2024-12-09 16:43:00|7052.7|7037.7|7052.7|7037.7|7053.2|7038.2|7052.7|7037.7|0
1733762590000|2024-12-09 16:43:10|7052.2|7037.2|7054|7039|7054.5|7039.5|7052.2|7037.2|15
1733762630000|2024-12-09 16:43:50|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|0
1733762670000|2024-12-09 16:44:30|7053.9|7038.9|7054.2|7039.2|7054.5|7039.5|7053.9|7038.9|5
1733762680000|2024-12-09 16:44:40|7054.5|7039.5|7056|7041|7056.4|7041.4|7054.5|7039.5|4
1733762690000|2024-12-09 16:44:50|7056.3|7041.3|7054|7039|7056.9|7041.9|7054|7039|5
1733762700000|2024-12-09 16:45:00|7054.4|7039.4|7054.5|7039.5|7054.5|7039.5|7054.4|7039.4|0
1733762710000|2024-12-09 16:45:10|7056|7041|7055|7040|7056|7041|7055|7040|5
1733762720000|2024-12-09 16:45:20|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1733762740000|2024-12-09 16:45:40|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|8
1733762750000|2024-12-09 16:45:50|||||||||1
1733762760000|2024-12-09 16:46:00|||||||||3
1733762770000|2024-12-09 16:46:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|1
1733762800000|2024-12-09 16:46:40|7054|7039|7054.5|7039.5|7054.5|7039.5|7054|7039|1
1733762820000|2024-12-09 16:47:00|7053|7038|7053.5|7038.5|7053.5|7038.5|7053|7038|2
1733762830000|2024-12-09 16:47:10|7055.4|7040.4|7055|7040|7055.4|7040.4|7054|7039|2
1733762840000|2024-12-09 16:47:20|7054|7039|7054|7039|7054|7039|7054|7039|1
1733762850000|2024-12-09 16:47:30|7053.7|7038.7|7053.4|7038.4|7053.7|7038.7|7053.4|7038.4|0
1733762860000|2024-12-09 16:47:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1733762870000|2024-12-09 16:47:50|7052.5|7037.5|7052.9|7037.9|7052.9|7037.9|7052.5|7037.5|1
1733762880000|2024-12-09 16:48:00|7053|7038|7053.5|7038.5|7053.5|7038.5|7053|7038|1
1733762890000|2024-12-09 16:48:10|7053.8|7038.8|7056.5|7041.5|7058.9|7043.9|7053.8|7038.8|4
1733762920000|2024-12-09 16:48:40|7057|7042|7057.8|7042.8|7057.8|7042.8|7057|7042|3
1733762930000|2024-12-09 16:48:50|7058|7043|7059|7044|7059|7044|7058|7043|1
1733762940000|2024-12-09 16:49:00|7058.4|7043.4|7058|7043|7058.4|7043.4|7058|7043|1
1733762960000|2024-12-09 16:49:20|||||||||1
1733762980000|2024-12-09 16:49:40|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|0
1733763020000|2024-12-09 16:50:20|||||||||1
1733763040000|2024-12-09 16:50:40|7058.9|7043.9|7058.9|7043.9|7059|7044|7058.5|7043.5|16
1733763050000|2024-12-09 16:50:50|7058.5|7043.5|7058.9|7043.9|7058.9|7043.9|7058.5|7043.5|1
1733763060000|2024-12-09 16:51:00|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|7058.5|7043.5|0
1733763070000|2024-12-09 16:51:10|7058.6|7043.6|7059.1|7044.1|7059.1|7044.1|7058.6|7043.6|4
1733763080000|2024-12-09 16:51:20|||||||||1
1733763090000|2024-12-09 16:51:30|7058.7|7043.7|7057.6|7042.6|7058.7|7043.7|7057.6|7042.6|7
1733763100000|2024-12-09 16:51:40|7056.6|7041.6|7052.1|7037.1|7056.9|7041.9|7052.1|7037.1|7
1733763120000|2024-12-09 16:52:00|7049.9|7034.9|7048.2|7033.2|7049.9|7034.9|7047.8|7032.8|31
1733763130000|2024-12-09 16:52:10|7047.9|7032.9|7050.3|7035.3|7050.3|7035.3|7047.8|7032.8|2
1733763140000|2024-12-09 16:52:20|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1733763150000|2024-12-09 16:52:30|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|3
1733763160000|2024-12-09 16:52:40|7049.2|7034.2|7047.5|7032.5|7049.3|7034.3|7047.5|7032.5|4
1733763170000|2024-12-09 16:52:50|7047.8|7032.8|7046.3|7031.3|7047.8|7032.8|7046.3|7031.3|3
1733763180000|2024-12-09 16:53:00|7045.8|7030.8|7047.3|7032.3|7048.3|7033.3|7045.8|7030.8|6
1733763200000|2024-12-09 16:53:20|7047.8|7032.8|7049.3|7034.3|7049.3|7034.3|7047.8|7032.8|3
1733763210000|2024-12-09 16:53:30|7048.9|7033.9|7048.8|7033.8|7048.9|7033.9|7048.8|7033.8|0
1733763220000|2024-12-09 16:53:40|||||||||1
1733763230000|2024-12-09 16:53:50|||||||||2
1733763250000|2024-12-09 16:54:10|7049.3|7034.3|7049.8|7034.8|7049.8|7034.8|7049.3|7034.3|5
1733763260000|2024-12-09 16:54:20|7049.7|7034.7|7049.8|7034.8|7049.8|7034.8|7048.9|7033.9|1
1733763280000|2024-12-09 16:54:40|7049.7|7034.7|7048.4|7033.4|7049.7|7034.7|7048.4|7033.4|1
1733763290000|2024-12-09 16:54:50|7048.8|7033.8|7048.4|7033.4|7048.8|7033.8|7048.4|7033.4|2
1733763300000|2024-12-09 16:55:00|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1733763310000|2024-12-09 16:55:10|7049.8|7034.8|7049.8|7034.8|7049.9|7034.9|7049.8|7034.8|16
1733763320000|2024-12-09 16:55:20|7049.4|7034.4|7048.8|7033.8|7049.4|7034.4|7048.8|7033.8|0
1733763330000|2024-12-09 16:55:30|||||||||1
1733763340000|2024-12-09 16:55:40|7048.9|7033.9|7049.3|7034.3|7049.3|7034.3|7048.9|7033.9|2
1733763350000|2024-12-09 16:55:50|||||||||1
1733763360000|2024-12-09 16:56:00|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1733763380000|2024-12-09 16:56:20|||||||||2
1733763390000|2024-12-09 16:56:30|7048.9|7033.9|7049.2|7034.2|7049.3|7034.3|7048.9|7033.9|3
1733763400000|2024-12-09 16:56:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733763410000|2024-12-09 16:56:50|7048.3|7033.3|7047.8|7032.8|7048.3|7033.3|7047.8|7032.8|3
1733763420000|2024-12-09 16:57:00|||||||||1
1733763430000|2024-12-09 16:57:10|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|13
1733763440000|2024-12-09 16:57:20|||||||||1
1733763450000|2024-12-09 16:57:30|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7048.8|7033.8|10
1733763460000|2024-12-09 16:57:40|7049.7|7034.7|7050.7|7035.7|7050.7|7035.7|7049.7|7034.7|1
1733763480000|2024-12-09 16:58:00|7051.1|7036.1|7050.8|7035.8|7051.3|7036.3|7050.8|7035.8|1
1733763500000|2024-12-09 16:58:20|7050.7|7035.7|7050.3|7035.3|7050.7|7035.7|7050.3|7035.3|1
1733763530000|2024-12-09 16:58:50|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|1
1733763540000|2024-12-09 16:59:00|7048.8|7033.8|7048.4|7033.4|7048.9|7033.9|7047.9|7032.9|8
1733763550000|2024-12-09 16:59:10|7048.8|7033.8|7047.9|7032.9|7048.8|7033.8|7047.9|7032.9|4
1733763560000|2024-12-09 16:59:20|7048.4|7033.4|7046.9|7031.9|7048.4|7033.4|7046.9|7031.9|6
1733763570000|2024-12-09 16:59:30|7046.8|7031.8|7047.3|7032.3|7047.3|7032.3|7046.3|7031.3|1
1733763580000|2024-12-09 16:59:40|7047.8|7032.8|7046.3|7031.3|7047.8|7032.8|7046.3|7031.3|7
1733763590000|2024-12-09 16:59:50|7046.1|7031.1|7044.8|7029.8|7046.1|7031.1|7044.8|7029.8|13
1733763600000|2024-12-09 17:00:00|7044.3|7029.3|7043.4|7028.4|7044.3|7029.3|7043.4|7028.4|4
1733763610000|2024-12-09 17:00:10|7043.8|7028.8|7046.3|7031.3|7046.3|7031.3|7043.4|7028.4|3
1733763620000|2024-12-09 17:00:20|7046.8|7031.8|7045.3|7030.3|7046.8|7031.8|7045.3|7030.3|5
1733763630000|2024-12-09 17:00:30|7045.4|7030.4|7045.8|7030.8|7045.8|7030.8|7045.4|7030.4|0
1733763640000|2024-12-09 17:00:40|7045.4|7030.4|7045.8|7030.8|7045.8|7030.8|7045.4|7030.4|1
1733763650000|2024-12-09 17:00:50|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1733763660000|2024-12-09 17:01:00|7042.4|7027.4|7045.3|7030.3|7045.7|7030.7|7042.4|7027.4|33
1733763710000|2024-12-09 17:01:50|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7043.4|7028.4|7
1733763720000|2024-12-09 17:02:00|7043.3|7028.3|7045.2|7030.2|7045.2|7030.2|7043.3|7028.3|4
1733763730000|2024-12-09 17:02:10|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|1
1733763740000|2024-12-09 17:02:20|||||||||1
1733763750000|2024-12-09 17:02:30|7044.9|7029.9|7046.2|7031.2|7046.2|7031.2|7044.8|7029.8|4
1733763770000|2024-12-09 17:02:50|7046.7|7031.7|7049.3|7034.3|7049.7|7034.7|7046.7|7031.7|15
1733763800000|2024-12-09 17:03:20|7050.3|7035.3|7050.8|7035.8|7050.8|7035.8|7050.3|7035.3|3
1733763810000|2024-12-09 17:03:30|7050.7|7035.7|7051.1|7036.1|7051.1|7036.1|7050.7|7035.7|1
1733763820000|2024-12-09 17:03:40|7051.6|7036.6|7051.7|7036.7|7051.7|7036.7|7051.6|7036.6|2
1733763840000|2024-12-09 17:04:00|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.3|7036.3|1
1733763850000|2024-12-09 17:04:10|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|2
1733763870000|2024-12-09 17:04:30|||||||||4
1733763910000|2024-12-09 17:05:10|7051.6|7036.6|7050.8|7035.8|7051.6|7036.6|7050.8|7035.8|9
1733763920000|2024-12-09 17:05:20|7050.7|7035.7|7048.3|7033.3|7050.7|7035.7|7048.3|7033.3|1
1733763930000|2024-12-09 17:05:30|7048.7|7033.7|7048.3|7033.3|7048.7|7033.7|7047.9|7032.9|4
1733763940000|2024-12-09 17:05:40|7048.7|7033.7|7048.8|7033.8|7048.8|7033.8|7048.7|7033.7|0
1733763960000|2024-12-09 17:06:00|7050.7|7035.7|7051.1|7036.1|7051.1|7036.1|7050.7|7035.7|10
1733763970000|2024-12-09 17:06:10|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1733763990000|2024-12-09 17:06:30|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.3|7036.3|0
1733764020000|2024-12-09 17:07:00|||||||||2
1733764040000|2024-12-09 17:07:20|||||||||2
1733764050000|2024-12-09 17:07:30|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|4
1733764060000|2024-12-09 17:07:40|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|7050.8|7035.8|1
1733764080000|2024-12-09 17:08:00|7051.2|7036.2|7051.6|7036.6|7051.6|7036.6|7051.2|7036.2|3
1733764100000|2024-12-09 17:08:20|||||||||3
1733764110000|2024-12-09 17:08:30|||||||||3
1733764130000|2024-12-09 17:08:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|3
1733764150000|2024-12-09 17:09:10|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1733764160000|2024-12-09 17:09:20|7050.8|7035.8|7051.6|7036.6|7051.6|7036.6|7050.8|7035.8|4
1733764170000|2024-12-09 17:09:30|||||||||1
1733764180000|2024-12-09 17:09:40|||||||||2
1733764190000|2024-12-09 17:09:50|||||||||3
1733764200000|2024-12-09 17:10:00|7051.2|7036.2|7051.2|7036.2|7051.6|7036.6|7051.2|7036.2|4
1733764210000|2024-12-09 17:10:10|||||||||1
1733764260000|2024-12-09 17:11:00|7050.8|7035.8|7051.1|7036.1|7051.1|7036.1|7050.8|7035.8|1
1733764270000|2024-12-09 17:11:10|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|0
1733764300000|2024-12-09 17:11:40|7050.7|7035.7|7049.8|7034.8|7050.7|7035.7|7049.2|7034.2|49
1733764310000|2024-12-09 17:11:50|7049.6|7034.6|7049.2|7034.2|7049.6|7034.6|7049.2|7034.2|1
1733764320000|2024-12-09 17:12:00|7049.6|7034.6|7051.7|7036.7|7051.7|7036.7|7049.6|7034.6|6
1733764330000|2024-12-09 17:12:10|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|1
1733764370000|2024-12-09 17:12:50|||||||||1
1733764380000|2024-12-09 17:13:00|||||||||1
1733764400000|2024-12-09 17:13:20|7051.7|7036.7|7051.7|7036.7|7051.8|7036.8|7051.7|7036.7|11
1733764410000|2024-12-09 17:13:30|||||||||5
1733764420000|2024-12-09 17:13:40|||||||||1
1733764430000|2024-12-09 17:13:50|||||||||2
1733764460000|2024-12-09 17:14:20|||||||||5
1733764480000|2024-12-09 17:14:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|0
1733764500000|2024-12-09 17:15:00|7051.2|7036.2|7049.8|7034.8|7051.2|7036.2|7049.8|7034.8|8
1733764510000|2024-12-09 17:15:10|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733764520000|2024-12-09 17:15:20|||||||||1
1733764530000|2024-12-09 17:15:30|7048.9|7033.9|7048.4|7033.4|7048.9|7033.9|7048.4|7033.4|5
1733764540000|2024-12-09 17:15:40|7048.2|7033.2|7048.3|7033.3|7048.3|7033.3|7048.2|7033.2|1
1733764570000|2024-12-09 17:16:10|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|4
1733764600000|2024-12-09 17:16:40|7050.8|7035.8|7051.3|7036.3|7051.3|7036.3|7050.8|7035.8|2
1733764620000|2024-12-09 17:17:00|7051.4|7036.4|7051.8|7036.8|7051.8|7036.8|7051.4|7036.4|11
1733764640000|2024-12-09 17:17:20|||||||||2
1733764650000|2024-12-09 17:17:30|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|9
1733764670000|2024-12-09 17:17:50|||||||||3
1733764680000|2024-12-09 17:18:00|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|3
1733764690000|2024-12-09 17:18:10|||||||||4
1733764710000|2024-12-09 17:18:30|7051.6|7036.6|7050.8|7035.8|7051.6|7036.6|7050.8|7035.8|5
1733764720000|2024-12-09 17:18:40|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|6
1733764730000|2024-12-09 17:18:50|7048.9|7033.9|7047.4|7032.4|7048.9|7033.9|7047.4|7032.4|1
1733764740000|2024-12-09 17:19:00|7047.3|7032.3|7048.8|7033.8|7049.3|7034.3|7046.8|7031.8|9
1733764750000|2024-12-09 17:19:10|7049.2|7034.2|7048.3|7033.3|7049.2|7034.2|7048.3|7033.3|0
1733764760000|2024-12-09 17:19:20|||||||||3
1733764770000|2024-12-09 17:19:30|7048.7|7033.7|7048.3|7033.3|7048.7|7033.7|7048.3|7033.3|0
1733764780000|2024-12-09 17:19:40|7048.2|7033.2|7047.8|7032.8|7048.2|7033.2|7047.8|7032.8|6
1733764790000|2024-12-09 17:19:50|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|9
1733764800000|2024-12-09 17:20:00|7048.3|7033.3|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|0
1733764810000|2024-12-09 17:20:10|7049.2|7034.2|7048.3|7033.3|7049.7|7034.7|7047.3|7032.3|12
1733764820000|2024-12-09 17:20:20|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|2
1733764830000|2024-12-09 17:20:30|7049.1|7034.1|7049.7|7034.7|7049.7|7034.7|7049.1|7034.1|2
1733764840000|2024-12-09 17:20:40|7049.9|7034.9|7051.8|7036.8|7051.8|7036.8|7049.9|7034.9|4
1733764850000|2024-12-09 17:20:50|7050.7|7035.7|7048.9|7033.9|7050.7|7035.7|7048.9|7033.9|9
1733764860000|2024-12-09 17:21:00|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|0
1733764870000|2024-12-09 17:21:10|7049.8|7034.8|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|0
1733764880000|2024-12-09 17:21:20|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|4
1733764920000|2024-12-09 17:22:00|7048.7|7033.7|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|10
1733764930000|2024-12-09 17:22:10|7048.3|7033.3|7048.4|7033.4|7048.4|7033.4|7048.3|7033.3|9
1733764940000|2024-12-09 17:22:20|7048.2|7033.2|7046.4|7031.4|7048.8|7033.8|7046.4|7031.4|9
1733764950000|2024-12-09 17:22:30|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|1
1733764970000|2024-12-09 17:22:50|7046|7031|7044.8|7029.8|7046|7031|7044.8|7029.8|7
1733764980000|2024-12-09 17:23:00|7045.7|7030.7|7045.8|7030.8|7045.8|7030.8|7045.7|7030.7|4
1733764990000|2024-12-09 17:23:10|||||||||1
1733765010000|2024-12-09 17:23:30|7046.8|7031.8|7047.7|7032.7|7047.7|7032.7|7046.8|7031.8|6
1733765020000|2024-12-09 17:23:40|||||||||1
1733765050000|2024-12-09 17:24:10|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1733765060000|2024-12-09 17:24:20|7047.6|7032.6|7047.2|7032.2|7047.6|7032.6|7047.2|7032.2|5
1733765070000|2024-12-09 17:24:30|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|1
1733765080000|2024-12-09 17:24:40|7047.7|7032.7|7046.8|7031.8|7047.8|7032.8|7046.8|7031.8|4
1733765090000|2024-12-09 17:24:50|7046.3|7031.3|7045.4|7030.4|7046.3|7031.3|7045.4|7030.4|5
1733765100000|2024-12-09 17:25:00|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|0
1733765120000|2024-12-09 17:25:20|||||||||4
1733765130000|2024-12-09 17:25:30|7045.7|7030.7|7045.8|7030.8|7045.8|7030.8|7045.7|7030.7|1
1733765140000|2024-12-09 17:25:40|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|7047.3|7032.3|3
1733765150000|2024-12-09 17:25:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|1
1733765160000|2024-12-09 17:26:00|7047.6|7032.6|7047.2|7032.2|7047.6|7032.6|7047.2|7032.2|8
1733765170000|2024-12-09 17:26:10|7046.8|7031.8|7047.3|7032.3|7047.4|7032.4|7046.3|7031.3|14
1733765180000|2024-12-09 17:26:20|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1733765190000|2024-12-09 17:26:30|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|1
1733765220000|2024-12-09 17:27:00|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|0
1733765230000|2024-12-09 17:27:10|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7
1733765250000|2024-12-09 17:27:30|7046.7|7031.7|7046.3|7031.3|7046.7|7031.7|7046.3|7031.3|1
1733765260000|2024-12-09 17:27:40|7045.4|7030.4|7043.6|7028.6|7045.4|7030.4|7043.6|7028.6|24
1733765270000|2024-12-09 17:27:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733765280000|2024-12-09 17:28:00|7044.9|7029.9|7044.6|7029.6|7044.9|7029.9|7044.6|7029.6|6
1733765300000|2024-12-09 17:28:20|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|1
1733765320000|2024-12-09 17:28:40|||||||||3
1733765330000|2024-12-09 17:28:50|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|7043.7|7028.7|1
1733765350000|2024-12-09 17:29:10|7043.1|7028.1|7042.7|7027.7|7043.2|7028.2|7042.7|7027.7|36
1733765370000|2024-12-09 17:29:30|7042.8|7027.8|7039.3|7024.3|7042.8|7027.8|7038.9|7023.9|16
1733765380000|2024-12-09 17:29:40|7039.4|7024.4|7039.9|7024.9|7040.3|7025.3|7039.4|7024.4|3
1733765390000|2024-12-09 17:29:50|7039.8|7024.8|7039.8|7024.8|7040.8|7025.8|7039|7024|9
1733765400000|2024-12-09 17:30:00|7040.7|7025.7|7041.3|7026.3|7041.8|7026.8|7040.3|7025.3|21
1733765410000|2024-12-09 17:30:10|7041.4|7026.4|7041.8|7026.8|7041.8|7026.8|7041.4|7026.4|1
1733765430000|2024-12-09 17:30:30|||||||||5
1733765440000|2024-12-09 17:30:40|7042.3|7027.3|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|2
1733765450000|2024-12-09 17:30:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|1
1733765460000|2024-12-09 17:31:00|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1733765470000|2024-12-09 17:31:10|7041.3|7026.3|7041.8|7026.8|7041.8|7026.8|7040.8|7025.8|3
1733765480000|2024-12-09 17:31:20|||||||||4
1733765520000|2024-12-09 17:32:00|7042.2|7027.2|7041.8|7026.8|7043.3|7028.3|7041.8|7026.8|3
1733765530000|2024-12-09 17:32:10|7042.2|7027.2|7044.8|7029.8|7044.8|7029.8|7042.2|7027.2|8
1733765540000|2024-12-09 17:32:20|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1733765550000|2024-12-09 17:32:30|7044.8|7029.8|7043.9|7028.9|7044.8|7029.8|7043.9|7028.9|1
1733765560000|2024-12-09 17:32:40|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|7044.3|7029.3|0
1733765570000|2024-12-09 17:32:50|7044.7|7029.7|7044.8|7029.8|7044.8|7029.8|7043.9|7028.9|43
1733765580000|2024-12-09 17:33:00|7045.6|7030.6|7046.2|7031.2|7046.2|7031.2|7045.6|7030.6|3
1733765600000|2024-12-09 17:33:20|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1733765610000|2024-12-09 17:33:30|7045.8|7030.8|7045.3|7030.3|7045.8|7030.8|7045.3|7030.3|1
1733765630000|2024-12-09 17:33:50|7045.8|7030.8|7046.2|7031.2|7046.2|7031.2|7045.8|7030.8|5
1733765640000|2024-12-09 17:34:00|7047.6|7032.6|7048.1|7033.1|7048.1|7033.1|7046.7|7031.7|5
1733765650000|2024-12-09 17:34:10|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|2
1733765700000|2024-12-09 17:35:00|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|4
1733765720000|2024-12-09 17:35:20|7047.2|7032.2|7047.6|7032.6|7047.6|7032.6|7047.2|7032.2|5
1733765730000|2024-12-09 17:35:30|7047.2|7032.2|7045.2|7030.2|7047.2|7032.2|7045.2|7030.2|7
1733765750000|2024-12-09 17:35:50|7045.1|7030.1|7043.7|7028.7|7045.1|7030.1|7043.7|7028.7|11
1733765760000|2024-12-09 17:36:00|7043.3|7028.3|7044.1|7029.1|7044.1|7029.1|7042.7|7027.7|4
1733765770000|2024-12-09 17:36:10|7044.4|7029.4|7044.1|7029.1|7045.6|7030.6|7044.1|7029.1|10
1733765790000|2024-12-09 17:36:30|7044.2|7029.2|7044.6|7029.6|7044.6|7029.6|7044.2|7029.2|1
1733765800000|2024-12-09 17:36:40|||||||||4
1733765820000|2024-12-09 17:37:00|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|0
1733765850000|2024-12-09 17:37:30|||||||||5
1733765860000|2024-12-09 17:37:40|7045.3|7030.3|7048.1|7033.1|7048.1|7033.1|7045.3|7030.3|3
1733765870000|2024-12-09 17:37:50|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.1|7033.1|2
1733765880000|2024-12-09 17:38:00|7048.6|7033.6|7048.7|7033.7|7048.7|7033.7|7048.6|7033.6|1
1733765890000|2024-12-09 17:38:10|7049.1|7034.1|7049.1|7034.1|7049.1|7034.1|7048.7|7033.7|0
1733765910000|2024-12-09 17:38:30|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|1
1733765920000|2024-12-09 17:38:40|7048.1|7033.1|7047.2|7032.2|7048.1|7033.1|7047.2|7032.2|4
1733765940000|2024-12-09 17:39:00|7047.1|7032.1|7047.2|7032.2|7047.2|7032.2|7047.1|7032.1|0
1733765950000|2024-12-09 17:39:10|7047.6|7032.6|7047.1|7032.1|7048.5|7033.5|7047.1|7032.1|8
1733765960000|2024-12-09 17:39:20|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7
1733765970000|2024-12-09 17:39:30|7046.5|7031.5|7044.7|7029.7|7046.5|7031.5|7044.7|7029.7|2
1733765980000|2024-12-09 17:39:40|||||||||1
1733765990000|2024-12-09 17:39:50|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|1
1733766000000|2024-12-09 17:40:00|7044.5|7029.5|7044.1|7029.1|7044.5|7029.5|7043.6|7028.6|2
1733766010000|2024-12-09 17:40:10|7044.6|7029.6|7046.1|7031.1|7046.1|7031.1|7044.6|7029.6|7
1733766020000|2024-12-09 17:40:20|7046.5|7031.5|7047|7032|7047|7032|7046.5|7031.5|0
1733766030000|2024-12-09 17:40:30|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|0
1733766040000|2024-12-09 17:40:40|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|7046.6|7031.6|0
1733766050000|2024-12-09 17:40:50|7045.2|7030.2|7045.6|7030.6|7045.6|7030.6|7045.2|7030.2|7
1733766070000|2024-12-09 17:41:10|||||||||4
1733766100000|2024-12-09 17:41:40|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1733766110000|2024-12-09 17:41:50|||||||||1
1733766120000|2024-12-09 17:42:00|||||||||4
1733766130000|2024-12-09 17:42:10|7044.6|7029.6|7045.3|7030.3|7045.3|7030.3|7044.3|7029.3|10
1733766140000|2024-12-09 17:42:20|||||||||1
1733766160000|2024-12-09 17:42:40|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|17
1733766170000|2024-12-09 17:42:50|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7043.9|7028.9|10
1733766180000|2024-12-09 17:43:00|7045.3|7030.3|7044.8|7029.8|7045.3|7030.3|7044.8|7029.8|0
1733766230000|2024-12-09 17:43:50|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|7045.3|7030.3|6
1733766240000|2024-12-09 17:44:00|7045.6|7030.6|7046.4|7031.4|7047.1|7032.1|7045.6|7030.6|12
1733766250000|2024-12-09 17:44:10|7046.3|7031.3|7047.8|7032.8|7047.8|7032.8|7046.3|7031.3|2
1733766260000|2024-12-09 17:44:20|||||||||2
1733766270000|2024-12-09 17:44:30|||||||||2
1733766280000|2024-12-09 17:44:40|7048.2|7033.2|7048.3|7033.3|7048.3|7033.3|7048.2|7033.2|3
1733766290000|2024-12-09 17:44:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|9
1733766300000|2024-12-09 17:45:00|7047.7|7032.7|7046.9|7031.9|7047.7|7032.7|7046.9|7031.9|3
1733766310000|2024-12-09 17:45:10|7046.3|7031.3|7046.7|7031.7|7046.7|7031.7|7046.3|7031.3|1
1733766320000|2024-12-09 17:45:20|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|2
1733766330000|2024-12-09 17:45:30|7045.7|7030.7|7045.3|7030.3|7045.7|7030.7|7044.9|7029.9|1
1733766360000|2024-12-09 17:46:00|||||||||5
1733766380000|2024-12-09 17:46:20|||||||||1
1733766400000|2024-12-09 17:46:40|||||||||1
1733766410000|2024-12-09 17:46:50|||||||||7
1733766430000|2024-12-09 17:47:10|||||||||1
1733766450000|2024-12-09 17:47:30|7045.6|7030.6|7044.8|7029.8|7046.3|7031.3|7044.8|7029.8|4
1733766460000|2024-12-09 17:47:40|||||||||1
1733766470000|2024-12-09 17:47:50|7044.7|7029.7|7045.7|7030.7|7045.7|7030.7|7043.6|7028.6|10
1733766480000|2024-12-09 17:48:00|7045.8|7030.8|7044.6|7029.6|7045.8|7030.8|7044.6|7029.6|15
1733766490000|2024-12-09 17:48:10|||||||||2
1733766500000|2024-12-09 17:48:20|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.9|7030.9|17
1733766510000|2024-12-09 17:48:30|7046.3|7031.3|7047.4|7032.4|7047.4|7032.4|7046.3|7031.3|3
1733766520000|2024-12-09 17:48:40|7047.8|7032.8|7046.6|7031.6|7047.8|7032.8|7046.6|7031.6|5
1733766530000|2024-12-09 17:48:50|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|7046.9|7031.9|20
1733766540000|2024-12-09 17:49:00|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1733766550000|2024-12-09 17:49:10|7047.6|7032.6|7047.9|7032.9|7047.9|7032.9|7047.6|7032.6|1
1733766560000|2024-12-09 17:49:20|||||||||2
1733766580000|2024-12-09 17:49:40|||||||||2
1733766600000|2024-12-09 17:50:00|||||||||4
1733766610000|2024-12-09 17:50:10|||||||||4
1733766620000|2024-12-09 17:50:20|7047.6|7032.6|7047.6|7032.6|7047.9|7032.9|7047.6|7032.6|2
1733766630000|2024-12-09 17:50:30|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|4
1733766640000|2024-12-09 17:50:40|||||||||5
1733766650000|2024-12-09 17:50:50|7047.4|7032.4|7047.7|7032.7|7047.7|7032.7|7047.3|7032.3|1
1733766660000|2024-12-09 17:51:00|7048.2|7033.2|7048.7|7033.7|7049.1|7034.1|7048.2|7033.2|10
1733766670000|2024-12-09 17:51:10|7048.3|7033.3|7048.7|7033.7|7048.7|7033.7|7048.3|7033.3|4
1733766680000|2024-12-09 17:51:20|||||||||1
1733766690000|2024-12-09 17:51:30|||||||||3
1733766700000|2024-12-09 17:51:40|||||||||1
1733766710000|2024-12-09 17:51:50|||||||||1
1733766730000|2024-12-09 17:52:10|||||||||6
1733766750000|2024-12-09 17:52:30|||||||||1
1733766760000|2024-12-09 17:52:40|7048.3|7033.3|7046.4|7031.4|7048.7|7033.7|7046.4|7031.4|10
1733766770000|2024-12-09 17:52:50|||||||||1
1733766780000|2024-12-09 17:53:00|7046.1|7031.1|7044.1|7029.1|7046.4|7031.4|7044.1|7029.1|8
1733766800000|2024-12-09 17:53:20|7044.4|7029.4|7045.6|7030.6|7045.6|7030.6|7044.4|7029.4|10
1733766810000|2024-12-09 17:53:30|||||||||2
1733766820000|2024-12-09 17:53:40|||||||||5
1733766830000|2024-12-09 17:53:50|7045.3|7030.3|7044.9|7029.9|7045.3|7030.3|7044.4|7029.4|3
1733766840000|2024-12-09 17:54:00|7044.6|7029.6|7044.4|7029.4|7044.6|7029.6|7044.4|7029.4|0
1733766850000|2024-12-09 17:54:10|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|3
1733766870000|2024-12-09 17:54:30|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|7
1733766890000|2024-12-09 17:54:50|||||||||1
1733766900000|2024-12-09 17:55:00|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7043.6|7028.6|10
1733766910000|2024-12-09 17:55:10|||||||||3
1733766920000|2024-12-09 17:55:20|||||||||5
1733766930000|2024-12-09 17:55:30|7044.2|7029.2|7043.7|7028.7|7044.2|7029.2|7043.7|7028.7|5
1733766940000|2024-12-09 17:55:40|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|7042.7|7027.7|4
1733766960000|2024-12-09 17:56:00|7042.6|7027.6|7042.2|7027.2|7042.6|7027.6|7042.2|7027.2|30
1733766980000|2024-12-09 17:56:20|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|7042.9|7027.9|3
1733767000000|2024-12-09 17:56:40|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|7043.1|7028.1|6
1733767020000|2024-12-09 17:57:00|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1733767060000|2024-12-09 17:57:40|||||||||1
1733767070000|2024-12-09 17:57:50|7042.7|7027.7|7042.1|7027.1|7042.7|7027.7|7042.1|7027.1|19
1733767080000|2024-12-09 17:58:00|7042.4|7027.4|7042.9|7027.9|7042.9|7027.9|7042.4|7027.4|3
1733767110000|2024-12-09 17:58:30|7044.3|7029.3|7044.6|7029.6|7044.6|7029.6|7044.3|7029.3|18
1733767120000|2024-12-09 17:58:40|||||||||2
1733767130000|2024-12-09 17:58:50|||||||||5
1733767150000|2024-12-09 17:59:10|7044.3|7029.3|7043.2|7028.2|7044.3|7029.3|7043.2|7028.2|2
1733767160000|2024-12-09 17:59:20|7042.6|7027.6|7042.2|7027.2|7042.6|7027.6|7042.2|7027.2|2
1733767170000|2024-12-09 17:59:30|7041.7|7026.7|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|3
1733767200000|2024-12-09 18:00:00|7042.1|7027.1|7042.1|7027.1|7042.6|7027.6|7041.7|7026.7|4
1733767210000|2024-12-09 18:00:10|||||||||5
1733767220000|2024-12-09 18:00:20|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|11
1733767240000|2024-12-09 18:00:40|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7041.7|7026.7|3
1733767250000|2024-12-09 18:00:50|7041.8|7026.8|7041.7|7026.7|7041.8|7026.8|7041.7|7026.7|0
1733767260000|2024-12-09 18:01:00|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7041.1|7026.1|1
1733767270000|2024-12-09 18:01:10|7041.4|7026.4|7043.6|7028.6|7043.6|7028.6|7041.4|7026.4|13
1733767320000|2024-12-09 18:02:00|||||||||1
1733767330000|2024-12-09 18:02:10|7043.7|7028.7|7044.6|7029.6|7044.6|7029.6|7043.7|7028.7|1
1733767340000|2024-12-09 18:02:20|||||||||7
1733767370000|2024-12-09 18:02:50|||||||||1
1733767390000|2024-12-09 18:03:10|7044.1|7029.1|7044.6|7029.6|7044.6|7029.6|7044.1|7029.1|10
1733767400000|2024-12-09 18:03:20|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|7043.6|7028.6|16
1733767450000|2024-12-09 18:04:10|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|7043.2|7028.2|5
1733767460000|2024-12-09 18:04:20|7041.8|7026.8|7041.4|7026.4|7041.8|7026.8|7041.4|7026.4|26
1733767470000|2024-12-09 18:04:30|||||||||1
1733767480000|2024-12-09 18:04:40|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|37
1733767500000|2024-12-09 18:05:00|7042.1|7027.1|7043|7028|7043|7028|7042.1|7027.1|1
1733767510000|2024-12-09 18:05:10|7042.6|7027.6|7042.2|7027.2|7042.7|7027.7|7042.2|7027.2|2
1733767520000|2024-12-09 18:05:20|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1733767530000|2024-12-09 18:05:30|7041.2|7026.2|7039.8|7024.8|7041.2|7026.2|7039.8|7024.8|2
1733767540000|2024-12-09 18:05:40|||||||||8
1733767550000|2024-12-09 18:05:50|7039.7|7024.7|7040.2|7025.2|7040.2|7025.2|7039.3|7024.3|11
1733767560000|2024-12-09 18:06:00|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1733767570000|2024-12-09 18:06:10|||||||||1
1733767580000|2024-12-09 18:06:20|||||||||1
1733767600000|2024-12-09 18:06:40|||||||||1
1733767610000|2024-12-09 18:06:50|7039.3|7024.3|7039.7|7024.7|7039.7|7024.7|7039.3|7024.3|0
1733767620000|2024-12-09 18:07:00|7040.1|7025.1|7039.7|7024.7|7040.1|7025.1|7039.7|7024.7|0
1733767630000|2024-12-09 18:07:10|7039.4|7024.4|7039.3|7024.3|7039.4|7024.4|7039.3|7024.3|2
1733767640000|2024-12-09 18:07:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|2
1733767660000|2024-12-09 18:07:40|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|3
1733767670000|2024-12-09 18:07:50|7039.6|7024.6|7040.3|7025.3|7040.3|7025.3|7039.6|7024.6|3
1733767680000|2024-12-09 18:08:00|7040.8|7025.8|7041.3|7026.3|7042.7|7027.7|7040.8|7025.8|16
1733767690000|2024-12-09 18:08:10|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|7041.7|7026.7|1
1733767700000|2024-12-09 18:08:20|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|4
1733767710000|2024-12-09 18:08:30|7040.3|7025.3|7039.9|7024.9|7040.3|7025.3|7039.9|7024.9|1
1733767740000|2024-12-09 18:09:00|7039.6|7024.6|7039.3|7024.3|7039.8|7024.8|7039.3|7024.3|5
1733767770000|2024-12-09 18:09:30|7038.8|7023.8|7038.3|7023.3|7038.8|7023.8|7038.3|7023.3|5
1733767780000|2024-12-09 18:09:40|||||||||1
1733767800000|2024-12-09 18:10:00|||||||||5
1733767820000|2024-12-09 18:10:20|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|7039.3|7024.3|10
1733767830000|2024-12-09 18:10:30|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|0
1733767840000|2024-12-09 18:10:40|7039.5|7024.5|7039.6|7024.6|7039.6|7024.6|7039.5|7024.5|0
1733767890000|2024-12-09 18:11:30|||||||||1
1733767900000|2024-12-09 18:11:40|||||||||4
1733767910000|2024-12-09 18:11:50|||||||||3
1733767950000|2024-12-09 18:12:30|7039.3|7024.3|7038.2|7023.2|7039.3|7024.3|7038.2|7023.2|7
1733767960000|2024-12-09 18:12:40|7037.8|7022.8|7037.7|7022.7|7037.8|7022.8|7037.7|7022.7|0
1733767970000|2024-12-09 18:12:50|7038.5|7023.5|7038.6|7023.6|7038.6|7023.6|7038.2|7023.2|9
1733767980000|2024-12-09 18:13:00|7038.2|7023.2|7041|7026|7041.1|7026.1|7038.2|7023.2|28
1733767990000|2024-12-09 18:13:10|7041.1|7026.1|7041.5|7026.5|7041.5|7026.5|7041.1|7026.1|1
1733768010000|2024-12-09 18:13:30|7041.6|7026.6|7041.7|7026.7|7041.8|7026.8|7041.2|7026.2|5
1733768020000|2024-12-09 18:13:40|7041.8|7026.8|7043.6|7028.6|7044|7029|7041.8|7026.8|3
1733768030000|2024-12-09 18:13:50|7042.3|7027.3|7041.8|7026.8|7042.3|7027.3|7041.8|7026.8|3
1733768060000|2024-12-09 18:14:20|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|7042.2|7027.2|1
1733768070000|2024-12-09 18:14:30|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|7042.3|7027.3|0
1733768080000|2024-12-09 18:14:40|7042.2|7027.2|7041.8|7026.8|7042.2|7027.2|7041.8|7026.8|1
1733768090000|2024-12-09 18:14:50|7041.4|7026.4|7041.8|7026.8|7041.8|7026.8|7041.4|7026.4|4
1733768100000|2024-12-09 18:15:00|7041.4|7026.4|7041.4|7026.4|7041.8|7026.8|7041.4|7026.4|2
1733768110000|2024-12-09 18:15:10|||||||||5
1733768120000|2024-12-09 18:15:20|||||||||2
1733768140000|2024-12-09 18:15:40|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|1
1733768160000|2024-12-09 18:16:00|7042.1|7027.1|7043.8|7028.8|7043.8|7028.8|7042.1|7027.1|4
1733768180000|2024-12-09 18:16:20|7044.3|7029.3|7044.8|7029.8|7044.8|7029.8|7044.3|7029.3|4
1733768190000|2024-12-09 18:16:30|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1733768200000|2024-12-09 18:16:40|||||||||1
1733768210000|2024-12-09 18:16:50|7044.2|7029.2|7043.8|7028.8|7044.2|7029.2|7043.8|7028.8|1
1733768220000|2024-12-09 18:17:00|||||||||2
1733768240000|2024-12-09 18:17:20|||||||||4
1733768270000|2024-12-09 18:17:50|7044.6|7029.6|7043.7|7028.7|7044.6|7029.6|7043.7|7028.7|16
1733768280000|2024-12-09 18:18:00|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733768290000|2024-12-09 18:18:10|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|0
1733768300000|2024-12-09 18:18:20|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|7043.8|7028.8|0
1733768330000|2024-12-09 18:18:50|||||||||1
1733768350000|2024-12-09 18:19:10|||||||||4
1733768360000|2024-12-09 18:19:20|7044.2|7029.2|7043.8|7028.8|7044.2|7029.2|7043.8|7028.8|2
1733768370000|2024-12-09 18:19:30|||||||||1
1733768380000|2024-12-09 18:19:40|7044.1|7029.1|7044.8|7029.8|7044.8|7029.8|7044.1|7029.1|2
1733768390000|2024-12-09 18:19:50|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|7044.4|7029.4|11
1733768400000|2024-12-09 18:20:00|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|5
1733768410000|2024-12-09 18:20:10|7044.1|7029.1|7044.4|7029.4|7044.4|7029.4|7044.1|7029.1|16
1733768420000|2024-12-09 18:20:20|7045.2|7030.2|7044.8|7029.8|7045.2|7030.2|7044.6|7029.6|19
1733768460000|2024-12-09 18:21:00|||||||||1
1733768470000|2024-12-09 18:21:10|7045.2|7030.2|7047|7032|7047|7032|7045.2|7030.2|7
1733768480000|2024-12-09 18:21:20|7047.6|7032.6|7048|7033|7048|7033|7047.6|7032.6|1
1733768490000|2024-12-09 18:21:30|7049.1|7034.1|7049.8|7034.8|7049.8|7034.8|7049.1|7034.1|1
1733768500000|2024-12-09 18:21:40|7050.6|7035.6|7051.1|7036.1|7051.1|7036.1|7050.6|7035.6|1
1733768520000|2024-12-09 18:22:00|7051.2|7036.2|7051.2|7036.2|7051.6|7036.6|7051.2|7036.2|3
1733768530000|2024-12-09 18:22:10|||||||||1
1733768540000|2024-12-09 18:22:20|||||||||6
1733768550000|2024-12-09 18:22:30|||||||||1
1733768560000|2024-12-09 18:22:40|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|7050.7|7035.7|0
1733768570000|2024-12-09 18:22:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1733768580000|2024-12-09 18:23:00|||||||||1
1733768600000|2024-12-09 18:23:20|||||||||4
1733768620000|2024-12-09 18:23:40|7050.8|7035.8|7050.7|7035.7|7050.8|7035.8|7050.7|7035.7|3
1733768630000|2024-12-09 18:23:50|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7048.7|7033.7|19
1733768660000|2024-12-09 18:24:20|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|4
1733768670000|2024-12-09 18:24:30|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|0
1733768680000|2024-12-09 18:24:40|||||||||1
1733768700000|2024-12-09 18:25:00|7049.2|7034.2|7050.2|7035.2|7050.6|7035.6|7049.2|7034.2|6
1733768710000|2024-12-09 18:25:10|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|5
1733768730000|2024-12-09 18:25:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.3|7034.3|9
1733768740000|2024-12-09 18:25:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|2
1733768760000|2024-12-09 18:26:00|7048.9|7033.9|7049.3|7034.3|7049.3|7034.3|7048.9|7033.9|0
1733768770000|2024-12-09 18:26:10|7048.9|7033.9|7048.3|7033.3|7048.9|7033.9|7047.8|7032.8|2
1733768780000|2024-12-09 18:26:20|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|1
1733768790000|2024-12-09 18:26:30|||||||||3
1733768800000|2024-12-09 18:26:40|7048.4|7033.4|7047.8|7032.8|7048.4|7033.4|7047.8|7032.8|4
1733768810000|2024-12-09 18:26:50|7048.1|7033.1|7048.5|7033.5|7048.5|7033.5|7048.1|7033.1|1
1733768820000|2024-12-09 18:27:00|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|7048.3|7033.3|4
1733768830000|2024-12-09 18:27:10|||||||||1
1733768840000|2024-12-09 18:27:20|||||||||1
1733768860000|2024-12-09 18:27:40|||||||||1
1733768870000|2024-12-09 18:27:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|3
1733768880000|2024-12-09 18:28:00|||||||||4
1733768900000|2024-12-09 18:28:20|||||||||1
1733768930000|2024-12-09 18:28:50|7047|7032|7045.8|7030.8|7047|7032|7045.5|7030.5|18
1733768940000|2024-12-09 18:29:00|7046.2|7031.2|7046.8|7031.8|7047.3|7032.3|7046.2|7031.2|5
1733768970000|2024-12-09 18:29:30|7046.5|7031.5|7046|7031|7046.5|7031.5|7046|7031|2
1733768980000|2024-12-09 18:29:40|7046.1|7031.1|7046|7031|7046.5|7031.5|7046|7031|6
1733768990000|2024-12-09 18:29:50|7045.5|7030.5|7042.5|7027.5|7045.5|7030.5|7042.5|7027.5|10
1733769000000|2024-12-09 18:30:00|7042.8|7027.8|7040.1|7025.1|7042.8|7027.8|7039.7|7024.7|40
1733769010000|2024-12-09 18:30:10|7039.7|7024.7|7040.6|7025.6|7040.6|7025.6|7039.7|7024.7|2
1733769020000|2024-12-09 18:30:20|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1733769040000|2024-12-09 18:30:40|||||||||5
1733769050000|2024-12-09 18:30:50|7041.6|7026.6|7041.6|7026.6|7042.1|7027.1|7041.6|7026.6|29
1733769060000|2024-12-09 18:31:00|7041.1|7026.1|7041.7|7026.7|7041.7|7026.7|7041.1|7026.1|1
1733769070000|2024-12-09 18:31:10|7042.1|7027.1|7041.6|7026.6|7042.1|7027.1|7041.6|7026.6|18
1733769090000|2024-12-09 18:31:30|||||||||1
1733769100000|2024-12-09 18:31:40|7041.8|7026.8|7041.6|7026.6|7042|7027|7041.6|7026.6|5
1733769110000|2024-12-09 18:31:50|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1733769120000|2024-12-09 18:32:00|7040.3|7025.3|7039.6|7024.6|7040.3|7025.3|7039.6|7024.6|6
1733769140000|2024-12-09 18:32:20|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|6
1733769150000|2024-12-09 18:32:30|||||||||1
1733769160000|2024-12-09 18:32:40|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|2
1733769170000|2024-12-09 18:32:50|||||||||5
1733769180000|2024-12-09 18:33:00|7039.7|7024.7|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|1
1733769190000|2024-12-09 18:33:10|7040.3|7025.3|7040.6|7025.6|7040.7|7025.7|7040.3|7025.3|2
1733769210000|2024-12-09 18:33:30|||||||||1
1733769230000|2024-12-09 18:33:50|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|5
1733769240000|2024-12-09 18:34:00|7039.7|7024.7|7039.7|7024.7|7041.1|7026.1|7039.7|7024.7|12
1733769250000|2024-12-09 18:34:10|7039.6|7024.6|7040.5|7025.5|7040.5|7025.5|7039.6|7024.6|6
1733769260000|2024-12-09 18:34:20|7040.3|7025.3|7040.5|7025.5|7040.5|7025.5|7039.1|7024.1|9
1733769270000|2024-12-09 18:34:30|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|1
1733769290000|2024-12-09 18:34:50|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7
1733769300000|2024-12-09 18:35:00|||||||||1
1733769320000|2024-12-09 18:35:20|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|7039.2|7024.2|4
1733769340000|2024-12-09 18:35:40|7039.3|7024.3|7040.1|7025.1|7040.1|7025.1|7039.3|7024.3|1
1733769370000|2024-12-09 18:36:10|||||||||4
1733769380000|2024-12-09 18:36:20|7040.3|7025.3|7041.1|7026.1|7041.5|7026.5|7040.3|7025.3|3
1733769390000|2024-12-09 18:36:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1733769400000|2024-12-09 18:36:40|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7041.1|7026.1|0
1733769410000|2024-12-09 18:36:50|7042|7027|7042.3|7027.3|7043.5|7028.5|7042|7027|4
1733769420000|2024-12-09 18:37:00|7042.2|7027.2|7043.1|7028.1|7043.1|7028.1|7041.7|7026.7|5
1733769430000|2024-12-09 18:37:10|7042.7|7027.7|7041.7|7026.7|7042.7|7027.7|7041.7|7026.7|3
1733769440000|2024-12-09 18:37:20|7041.6|7026.6|7041.6|7026.6|7042|7027|7041.6|7026.6|12
1733769450000|2024-12-09 18:37:30|7041.8|7026.8|7042.5|7027.5|7043.3|7028.3|7041.8|7026.8|6
1733769460000|2024-12-09 18:37:40|7042.6|7027.6|7043|7028|7043.3|7028.3|7042.6|7027.6|1
1733769480000|2024-12-09 18:38:00|7042.5|7027.5|7042.5|7027.5|7043|7028|7042.5|7027.5|0
1733769500000|2024-12-09 18:38:20|7042.8|7027.8|7042.5|7027.5|7042.8|7027.8|7042.5|7027.5|1
1733769510000|2024-12-09 18:38:30|||||||||3
1733769520000|2024-12-09 18:38:40|7042.1|7027.1|7042.5|7027.5|7042.5|7027.5|7042.1|7027.1|4
1733769540000|2024-12-09 18:39:00|7042|7027|7042|7027|7042|7027|7042|7027|0
1733769550000|2024-12-09 18:39:10|7040.3|7025.3|7040.7|7025.7|7040.7|7025.7|7040.3|7025.3|7
1733769560000|2024-12-09 18:39:20|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|7040.2|7025.2|3
1733769570000|2024-12-09 18:39:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|3
1733769580000|2024-12-09 18:39:40|7040|7025|7040.1|7025.1|7040.1|7025.1|7039.6|7024.6|4
1733769590000|2024-12-09 18:39:50|7039.7|7024.7|7039.6|7024.6|7039.7|7024.7|7039.6|7024.6|7
1733769600000|2024-12-09 18:40:00|||||||||2
1733769610000|2024-12-09 18:40:10|7039.2|7024.2|7040|7025|7040|7025|7039.1|7024.1|2
1733769620000|2024-12-09 18:40:20|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|1
1733769630000|2024-12-09 18:40:30|7040|7025|7039.1|7024.1|7040|7025|7038.7|7023.7|4
1733769640000|2024-12-09 18:40:40|7040.3|7025.3|7042|7027|7042|7027|7040.3|7025.3|5
1733769660000|2024-12-09 18:41:00|7042.1|7027.1|7039.1|7024.1|7042.1|7027.1|7038.8|7023.8|9
1733769700000|2024-12-09 18:41:40|7040.1|7025.1|7039.6|7024.6|7041.5|7026.5|7039.6|7024.6|22
1733769710000|2024-12-09 18:41:50|7039.2|7024.2|7040.1|7025.1|7040.1|7025.1|7039.2|7024.2|2
1733769720000|2024-12-09 18:42:00|7040.2|7025.2|7040.6|7025.6|7040.6|7025.6|7040.2|7025.2|3
1733769740000|2024-12-09 18:42:20|7040.9|7025.9|7042.1|7027.1|7042.1|7027.1|7040.9|7025.9|2
1733769750000|2024-12-09 18:42:30|||||||||1
1733769770000|2024-12-09 18:42:50|7041.7|7026.7|7042.7|7027.7|7043.1|7028.1|7041.7|7026.7|8
1733769780000|2024-12-09 18:43:00|7042.3|7027.3|7042.6|7027.6|7043.1|7028.1|7042.1|7027.1|7
1733769800000|2024-12-09 18:43:20|7043.1|7028.1|7042.1|7027.1|7043.1|7028.1|7042.1|7027.1|5
1733769810000|2024-12-09 18:43:30|7042.2|7027.2|7043.6|7028.6|7043.6|7028.6|7042.2|7027.2|5
1733769820000|2024-12-09 18:43:40|7043.2|7028.2|7044.1|7029.1|7044.1|7029.1|7043.1|7028.1|4
1733769830000|2024-12-09 18:43:50|7044.6|7029.6|7044.1|7029.1|7044.6|7029.6|7044.1|7029.1|2
1733769840000|2024-12-09 18:44:00|7044|7029|7043.6|7028.6|7044.1|7029.1|7043.6|7028.6|3
1733769850000|2024-12-09 18:44:10|7043.2|7028.2|7042.1|7027.1|7043.2|7028.2|7042.1|7027.1|3
1733769860000|2024-12-09 18:44:20|||||||||4
1733769870000|2024-12-09 18:44:30|||||||||1
1733769890000|2024-12-09 18:44:50|7042|7027|7040.6|7025.6|7042|7027|7040.2|7025.2|7
1733769900000|2024-12-09 18:45:00|7040.7|7025.7|7039.6|7024.6|7041.1|7026.1|7039.6|7024.6|9
1733769910000|2024-12-09 18:45:10|||||||||1
1733769940000|2024-12-09 18:45:40|7039.1|7024.1|7039.5|7024.5|7039.5|7024.5|7039.1|7024.1|4
1733769950000|2024-12-09 18:45:50|||||||||1
1733769960000|2024-12-09 18:46:00|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|3
1733769990000|2024-12-09 18:46:30|7041.1|7026.1|7042.1|7027.1|7042.1|7027.1|7041.1|7026.1|11
1733770000000|2024-12-09 18:46:40|7042.3|7027.3|7042.5|7027.5|7043.2|7028.2|7042.1|7027.1|13
1733770010000|2024-12-09 18:46:50|7042.1|7027.1|7042.6|7027.6|7042.6|7027.6|7042.1|7027.1|1
1733770030000|2024-12-09 18:47:10|7042.1|7027.1|7041.6|7026.6|7042.1|7027.1|7041.6|7026.6|4
1733770040000|2024-12-09 18:47:20|7041.1|7026.1|7041.1|7026.1|7041.5|7026.5|7041.1|7026.1|1
1733770060000|2024-12-09 18:47:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|8
1733770070000|2024-12-09 18:47:50|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|1
1733770080000|2024-12-09 18:48:00|7041.6|7026.6|7042.1|7027.1|7042.5|7027.5|7041.6|7026.6|6
1733770090000|2024-12-09 18:48:10|7042.5|7027.5|7043.1|7028.1|7043.1|7028.1|7042.5|7027.5|1
1733770120000|2024-12-09 18:48:40|7043.3|7028.3|7043.7|7028.7|7043.7|7028.7|7043.3|7028.3|2
1733770130000|2024-12-09 18:48:50|7043.6|7028.6|7044.1|7029.1|7044.1|7029.1|7043.1|7028.1|7
1733770140000|2024-12-09 18:49:00|7044|7029|7043.6|7028.6|7044|7029|7043.6|7028.6|1
1733770160000|2024-12-09 18:49:20|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|7044.5|7029.5|18
1733770190000|2024-12-09 18:49:50|7044.1|7029.1|7044|7029|7044.5|7029.5|7044|7029|7
1733770210000|2024-12-09 18:50:10|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733770220000|2024-12-09 18:50:20|7044.5|7029.5|7042.7|7027.7|7044.5|7029.5|7042.7|7027.7|6
1733770230000|2024-12-09 18:50:30|7043.1|7028.1|7042.7|7027.7|7043.1|7028.1|7042.7|7027.7|1
1733770240000|2024-12-09 18:50:40|7042.2|7027.2|7042.1|7027.1|7042.2|7027.2|7041.7|7026.7|1
1733770250000|2024-12-09 18:50:50|7041.7|7026.7|7042.6|7027.6|7042.6|7027.6|7041.7|7026.7|22
1733770260000|2024-12-09 18:51:00|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|0
1733770270000|2024-12-09 18:51:10|7042.9|7027.9|7042.9|7027.9|7043.2|7028.2|7042.9|7027.9|3
1733770280000|2024-12-09 18:51:20|7042.5|7027.5|7041.6|7026.6|7042.5|7027.5|7041.6|7026.6|3
1733770290000|2024-12-09 18:51:30|||||||||1
1733770300000|2024-12-09 18:51:40|7042.1|7027.1|7041.6|7026.6|7042.1|7027.1|7041.6|7026.6|1
1733770310000|2024-12-09 18:51:50|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|2
1733770330000|2024-12-09 18:52:10|7041.2|7026.2|7041.5|7026.5|7041.6|7026.6|7041.1|7026.1|3
1733770340000|2024-12-09 18:52:20|||||||||5
1733770350000|2024-12-09 18:52:30|||||||||1
1733770360000|2024-12-09 18:52:40|7041.1|7026.1|7039.7|7024.7|7041.1|7026.1|7039.7|7024.7|8
1733770370000|2024-12-09 18:52:50|7039|7024|7039.1|7024.1|7039.1|7024.1|7038.7|7023.7|1
1733770380000|2024-12-09 18:53:00|7038.7|7023.7|7042.4|7027.4|7042.4|7027.4|7038.7|7023.7|33
1733770390000|2024-12-09 18:53:10|7042.5|7027.5|7043.5|7028.5|7043.5|7028.5|7042.5|7027.5|4
1733770400000|2024-12-09 18:53:20|||||||||4
1733770410000|2024-12-09 18:53:30|||||||||1
1733770430000|2024-12-09 18:53:50|7043.4|7028.4|7041.5|7026.5|7043.4|7028.4|7041.5|7026.5|7
1733770440000|2024-12-09 18:54:00|7041.9|7026.9|7042.4|7027.4|7042.4|7027.4|7041.5|7026.5|5
1733770460000|2024-12-09 18:54:20|7042.2|7027.2|7042.4|7027.4|7042.4|7027.4|7041.5|7026.5|7
1733770480000|2024-12-09 18:54:40|7042|7027|7042.4|7027.4|7042.4|7027.4|7042|7027|5
1733770490000|2024-12-09 18:54:50|7041.9|7026.9|7041.5|7026.5|7042.2|7027.2|7041.5|7026.5|3
1733770500000|2024-12-09 18:55:00|7041.4|7026.4|7040.5|7025.5|7041.4|7026.4|7040.4|7025.4|3
1733770510000|2024-12-09 18:55:10|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|1
1733770520000|2024-12-09 18:55:20|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.2|7025.2|12
1733770530000|2024-12-09 18:55:30|7040.4|7025.4|7039.4|7024.4|7040.4|7025.4|7039.4|7024.4|12
1733770540000|2024-12-09 18:55:40|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1733770550000|2024-12-09 18:55:50|7038.5|7023.5|7038.9|7023.9|7038.9|7023.9|7038.5|7023.5|2
1733770560000|2024-12-09 18:56:00|||||||||4
1733770570000|2024-12-09 18:56:10|7040.7|7025.7|7040.9|7025.9|7041.2|7026.2|7040.7|7025.7|3
1733770580000|2024-12-09 18:56:20|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|1
1733770600000|2024-12-09 18:56:40|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|4
1733770610000|2024-12-09 18:56:50|7040|7025|7040.5|7025.5|7040.5|7025.5|7040|7025|10
1733770620000|2024-12-09 18:57:00|7040.1|7025.1|7040.5|7025.5|7040.5|7025.5|7039.7|7024.7|18
1733770630000|2024-12-09 18:57:10|||||||||1
1733770650000|2024-12-09 18:57:30|7040.1|7025.1|7039.6|7024.6|7040.1|7025.1|7039.6|7024.6|7
1733770660000|2024-12-09 18:57:40|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|13
1733770670000|2024-12-09 18:57:50|7040.9|7025.9|7040.4|7025.4|7040.9|7025.9|7040|7025|12
1733770680000|2024-12-09 18:58:00|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|8
1733770690000|2024-12-09 18:58:10|7040.4|7025.4|7039.6|7024.6|7040.4|7025.4|7039.1|7024.1|7
1733770710000|2024-12-09 18:58:30|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|2
1733770720000|2024-12-09 18:58:40|7040|7025|7039.5|7024.5|7040|7025|7039.5|7024.5|5
1733770730000|2024-12-09 18:58:50|7040|7025|7040|7025|7040|7025|7040|7025|3
1733770750000|2024-12-09 18:59:10|||||||||1
1733770760000|2024-12-09 18:59:20|7039.2|7024.2|7039.5|7024.5|7039.5|7024.5|7039.1|7024.1|7
1733770770000|2024-12-09 18:59:30|7040.2|7025.2|7040.6|7025.6|7040.6|7025.6|7040.2|7025.2|1
1733770780000|2024-12-09 18:59:40|7040.2|7025.2|7039.6|7024.6|7040.2|7025.2|7039.6|7024.6|2
1733770790000|2024-12-09 18:59:50|7039.1|7024.1|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|5
1733770800000|2024-12-09 19:00:00|7038.7|7023.7|7038.7|7023.7|7039.1|7024.1|7038.6|7023.6|6
1733770820000|2024-12-09 19:00:20|7038.5|7023.5|7038.1|7023.1|7038.5|7023.5|7038.1|7023.1|4
1733770840000|2024-12-09 19:00:40|||||||||6
1733770850000|2024-12-09 19:00:50|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|19
1733770860000|2024-12-09 19:01:00|||||||||1
1733770870000|2024-12-09 19:01:10|||||||||8
1733770880000|2024-12-09 19:01:20|7037.5|7022.5|7040.1|7025.1|7040.1|7025.1|7037.5|7022.5|5
1733770890000|2024-12-09 19:01:30|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7
1733770900000|2024-12-09 19:01:40|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7
1733770910000|2024-12-09 19:01:50|7039.7|7024.7|7040|7025|7040|7025|7039.3|7024.3|5
1733770920000|2024-12-09 19:02:00|7039.7|7024.7|7040.1|7025.1|7040.1|7025.1|7039.7|7024.7|2
1733770940000|2024-12-09 19:02:20|7039.7|7024.7|7038.6|7023.6|7039.7|7024.7|7038.6|7023.6|4
1733770960000|2024-12-09 19:02:40|||||||||5
1733770980000|2024-12-09 19:03:00|7037.5|7022.5|7037.1|7022.1|7037.5|7022.5|7037.1|7022.1|11
1733771000000|2024-12-09 19:03:20|||||||||2
1733771010000|2024-12-09 19:03:30|||||||||4
1733771020000|2024-12-09 19:03:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|5
1733771040000|2024-12-09 19:04:00|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|3
1733771050000|2024-12-09 19:04:10|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|4
1733771060000|2024-12-09 19:04:20|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|11
1733771070000|2024-12-09 19:04:30|7037.1|7022.1|7033|7018|7037.1|7022.1|7033|7018|21
1733771100000|2024-12-09 19:05:00|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|4
1733771110000|2024-12-09 19:05:10|7032.5|7017.5|7033|7018|7033.3|7018.3|7032.5|7017.5|13
1733771120000|2024-12-09 19:05:20|7032.5|7017.5|7032.5|7017.5|7033.5|7018.5|7032.5|7017.5|10
1733771130000|2024-12-09 19:05:30|7032.6|7017.6|7035.1|7020.1|7035.1|7020.1|7032.6|7017.6|34
1733771140000|2024-12-09 19:05:40|7034.7|7019.7|7034.3|7019.3|7034.7|7019.7|7034|7019|21
1733771150000|2024-12-09 19:05:50|7034.7|7019.7|7035.1|7020.1|7035.1|7020.1|7034.7|7019.7|10
1733771170000|2024-12-09 19:06:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|4
1733771180000|2024-12-09 19:06:20|7035.7|7020.7|7035.7|7020.7|7036.1|7021.1|7035.7|7020.7|6
1733771200000|2024-12-09 19:06:40|7035.3|7020.3|7034|7019|7035.3|7020.3|7034|7019|10
1733771210000|2024-12-09 19:06:50|||||||||2
1733771220000|2024-12-09 19:07:00|7033.8|7018.8|7032.8|7017.8|7033.8|7018.8|7032.8|7017.8|9
1733771230000|2024-12-09 19:07:10|7032.3|7017.3|7032.7|7017.7|7032.7|7017.7|7032.3|7017.3|2
1733771240000|2024-12-09 19:07:20|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|5
1733771250000|2024-12-09 19:07:30|||||||||6
1733771260000|2024-12-09 19:07:40|7032.5|7017.5|7031.5|7016.5|7032.5|7017.5|7031.5|7016.5|6
1733771270000|2024-12-09 19:07:50|7032.6|7017.6|7032.8|7017.8|7033.3|7018.3|7032|7017|9
1733771280000|2024-12-09 19:08:00|7033|7018|7032.6|7017.6|7033.3|7018.3|7032.5|7017.5|4
1733771290000|2024-12-09 19:08:10|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1733771300000|2024-12-09 19:08:20|7032.3|7017.3|7033.3|7018.3|7033.3|7018.3|7032|7017|18
1733771310000|2024-12-09 19:08:30|7033.2|7018.2|7032|7017|7033.2|7018.2|7032|7017|6
1733771320000|2024-12-09 19:08:40|7031.3|7016.3|7032.7|7017.7|7032.7|7017.7|7031|7016|21
1733771330000|2024-12-09 19:08:50|7032.3|7017.3|7032|7017|7032.3|7017.3|7031.8|7016.8|7
1733771340000|2024-12-09 19:09:00|7031.8|7016.8|7030.7|7015.7|7031.8|7016.8|7029|7014|13
1733771350000|2024-12-09 19:09:10|7030.8|7015.8|7031|7016|7031|7016|7030.5|7015.5|4
1733771360000|2024-12-09 19:09:20|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|0
1733771370000|2024-12-09 19:09:30|7030.3|7015.3|7030.3|7015.3|7030.3|7015.3|7030|7015|4
1733771380000|2024-12-09 19:09:40|7030.7|7015.7|7030.3|7015.3|7030.7|7015.7|7030|7015|11
1733771390000|2024-12-09 19:09:50|7030.8|7015.8|7031.2|7016.2|7031.2|7016.2|7030.8|7015.8|26
1733771400000|2024-12-09 19:10:00|7031.7|7016.7|7030.6|7015.6|7031.7|7016.7|7030.1|7015.1|54
1733771410000|2024-12-09 19:10:10|7030.1|7015.1|7029.1|7014.1|7030.1|7015.1|7029.1|7014.1|21
1733771420000|2024-12-09 19:10:20|7029.2|7014.2|7029.1|7014.1|7031.3|7016.3|7029.1|7014.1|42
1733771430000|2024-12-09 19:10:30|7029.5|7014.5|7029|7014|7029.5|7014.5|7029|7014|7
1733771440000|2024-12-09 19:10:40|||||||||1
1733771450000|2024-12-09 19:10:50|||||||||2
1733771460000|2024-12-09 19:11:00|||||||||3
1733771470000|2024-12-09 19:11:10|7029.5|7014.5|7031|7016|7031|7016|7029.5|7014.5|18
1733771480000|2024-12-09 19:11:20|7030.6|7015.6|7031.4|7016.4|7031.4|7016.4|7030.6|7015.6|10
1733771490000|2024-12-09 19:11:30|7031|7016|7030|7015|7031|7016|7030|7015|7
1733771500000|2024-12-09 19:11:40|7030.4|7015.4|7029.9|7014.9|7030.4|7015.4|7029.9|7014.9|7
1733771510000|2024-12-09 19:11:50|7029|7014|7029|7014|7029|7014|7029|7014|6
1733771520000|2024-12-09 19:12:00|7029.7|7014.7|7030.5|7015.5|7030.5|7015.5|7029.7|7014.7|4
1733771530000|2024-12-09 19:12:10|7030.4|7015.4|7030.4|7015.4|7030.5|7015.5|7030|7015|5
1733771540000|2024-12-09 19:12:20|7030.5|7015.5|7030.5|7015.5|7030.5|7015.5|7030|7015|2
1733771550000|2024-12-09 19:12:30|7031|7016|7030.5|7015.5|7031|7016|7029.5|7014.5|11
1733771560000|2024-12-09 19:12:40|7031|7016|7031|7016|7031|7016|7031|7016|3
1733771570000|2024-12-09 19:12:50|7030.5|7015.5|7031.5|7016.5|7031.5|7016.5|7030.5|7015.5|5
1733771580000|2024-12-09 19:13:00|7030.5|7015.5|7032.5|7017.5|7032.7|7017.7|7030.5|7015.5|22
1733771590000|2024-12-09 19:13:10|7033|7018|7032.6|7017.6|7033|7018|7032.2|7017.2|43
1733771600000|2024-12-09 19:13:20|7032.7|7017.7|7032.6|7017.6|7032.7|7017.7|7032.6|7017.6|18
1733771610000|2024-12-09 19:13:30|7030.5|7015.5|7030|7015|7031|7016|7030|7015|10
1733771620000|2024-12-09 19:13:40|7029.8|7014.8|7030.7|7015.7|7030.7|7015.7|7029.8|7014.8|7
1733771630000|2024-12-09 19:13:50|7031|7016|7031.7|7016.7|7031.7|7016.7|7031|7016|4
1733771640000|2024-12-09 19:14:00|7031.8|7016.8|7032.7|7017.7|7032.8|7017.8|7030.8|7015.8|120
1733771650000|2024-12-09 19:14:10|7032.8|7017.8|7031.8|7016.8|7032.8|7017.8|7031.3|7016.3|92
1733771660000|2024-12-09 19:14:20|7032.2|7017.2|7032.6|7017.6|7032.8|7017.8|7031|7016|119
1733771670000|2024-12-09 19:14:30|7032.1|7017.1|7031.6|7016.6|7032.6|7017.6|7031.2|7016.2|107
1733771680000|2024-12-09 19:14:40|7032|7017|7032.1|7017.1|7032.5|7017.5|7031.1|7016.1|90
1733771690000|2024-12-09 19:14:50|7032|7017|7033|7018|7033.2|7018.2|7031.4|7016.4|93
1733771700000|2024-12-09 19:15:00|7033.4|7018.4|7031.6|7016.6|7033.4|7018.4|7031.6|7016.6|44
1733771710000|2024-12-09 19:15:10|7031.2|7016.2|7030.7|7015.7|7031.2|7016.2|7030.7|7015.7|3
1733771720000|2024-12-09 19:15:20|7030.6|7015.6|7029.7|7014.7|7030.6|7015.6|7029.7|7014.7|26
1733771730000|2024-12-09 19:15:30|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|8
1733771740000|2024-12-09 19:15:40|7029.7|7014.7|7030.1|7015.1|7030.1|7015.1|7029.7|7014.7|8
1733771750000|2024-12-09 19:15:50|7029.7|7014.7|7030.2|7015.2|7031.2|7016.2|7029.7|7014.7|10
1733771760000|2024-12-09 19:16:00|7030.1|7015.1|7030.2|7015.2|7030.6|7015.6|7028.8|7013.8|22
1733771770000|2024-12-09 19:16:10|7030.6|7015.6|7029.7|7014.7|7031.1|7016.1|7029.2|7014.2|3
1733771780000|2024-12-09 19:16:20|7029.3|7014.3|7029.7|7014.7|7029.7|7014.7|7029.3|7014.3|1
1733771800000|2024-12-09 19:16:40|7029.3|7014.3|7029.6|7014.6|7030.1|7015.1|7029.2|7014.2|0
1733771810000|2024-12-09 19:16:50|7029.3|7014.3|7029.2|7014.2|7030.1|7015.1|7029.2|7014.2|4
1733771820000|2024-12-09 19:17:00|7029.6|7014.6|7029.2|7014.2|7030.1|7015.1|7029.2|7014.2|1
1733771840000|2024-12-09 19:17:20|||||||||2
1733771860000|2024-12-09 19:17:40|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1733771870000|2024-12-09 19:17:50|||||||||5
1733771880000|2024-12-09 19:18:00|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|6
1733771910000|2024-12-09 19:18:30|||||||||2
1733771920000|2024-12-09 19:18:40|||||||||2
1733771930000|2024-12-09 19:18:50|7029.1|7014.1|7030|7015|7030.4|7015.4|7029.1|7014.1|17
1733771940000|2024-12-09 19:19:00|7030.5|7015.5|7031.4|7016.4|7031.4|7016.4|7030|7015|4
1733771950000|2024-12-09 19:19:10|7031.5|7016.5|7031.5|7016.5|7032|7017|7031.5|7016.5|5
1733771960000|2024-12-09 19:19:20|7030.2|7015.2|7031.6|7016.6|7031.6|7016.6|7030.1|7015.1|6
1733771970000|2024-12-09 19:19:30|7031.5|7016.5|7032.1|7017.1|7032.1|7017.1|7031.5|7016.5|3
1733771980000|2024-12-09 19:19:40|7032.6|7017.6|7031|7016|7032.6|7017.6|7031|7016|17
1733771990000|2024-12-09 19:19:50|7031.5|7016.5|7031.6|7016.6|7031.6|7016.6|7031.1|7016.1|5
1733796000000|2024-12-10 02:00:00|7038.2|7023.2|7046.7|7031.7|7047.5|7032.5|7038|7023|35
1733796010000|2024-12-10 02:00:10|7047.4|7032.4|7047.1|7032.1|7047.4|7032.4|7044.9|7029.9|2
1733796020000|2024-12-10 02:00:20|7047.4|7032.4|7047.5|7032.5|7047.5|7032.5|7045.9|7030.9|14
1733796030000|2024-12-10 02:00:30|7047.1|7032.1|7050.5|7035.5|7051.4|7036.4|7047.1|7032.1|22
1733796040000|2024-12-10 02:00:40|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1733796050000|2024-12-10 02:00:50|7049.5|7034.5|7048|7033|7049.5|7034.5|7048|7033|7
1733796060000|2024-12-10 02:01:00|7047.9|7032.9|7044.6|7029.6|7049.4|7034.4|7044.6|7029.6|4
1733796080000|2024-12-10 02:01:20|7043.5|7028.5|7043.7|7028.7|7043.7|7028.7|7042|7027|2
1733796090000|2024-12-10 02:01:30|7043.9|7028.9|7042.6|7027.6|7043.9|7028.9|7042.6|7027.6|2
1733796170000|2024-12-10 02:02:50|7042|7027|7040.9|7025.9|7042|7027|7040.9|7025.9|3
1733796180000|2024-12-10 02:03:00|7037.1|7022.1|7041.1|7026.1|7041.1|7026.1|7037.1|7022.1|2
1733796220000|2024-12-10 02:03:40|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|1
1733796240000|2024-12-10 02:04:00|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|15
1733796300000|2024-12-10 02:05:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|1
1733796380000|2024-12-10 02:06:20|7039.7|7024.7|7039.7|7024.7|7040.1|7025.1|7039.4|7024.4|9
1733796390000|2024-12-10 02:06:30|7041.4|7026.4|7043.4|7028.4|7043.4|7028.4|7041.4|7026.4|7
1733796410000|2024-12-10 02:06:50|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733796420000|2024-12-10 02:07:00|7046.4|7031.4|7043.9|7028.9|7046.4|7031.4|7043.9|7028.9|3
1733796430000|2024-12-10 02:07:10|7043.1|7028.1|7042.5|7027.5|7043.1|7028.1|7042.5|7027.5|0
1733796440000|2024-12-10 02:07:20|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|7044.2|7029.2|15
1733796450000|2024-12-10 02:07:30|7044.7|7029.7|7045.4|7030.4|7045.4|7030.4|7044.7|7029.7|1
1733796520000|2024-12-10 02:08:40|7045.8|7030.8|7047.9|7032.9|7047.9|7032.9|7045.8|7030.8|4
1733796530000|2024-12-10 02:08:50|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|7048.2|7033.2|0
1733796550000|2024-12-10 02:09:10|7046.7|7031.7|7046.5|7031.5|7046.7|7031.7|7046.5|7031.5|0
1733796600000|2024-12-10 02:10:00|7045.7|7030.7|7045.6|7030.6|7045.7|7030.7|7045.6|7030.6|0
1733796610000|2024-12-10 02:10:10|7044|7029|7044|7029|7044|7029|7044|7029|0
1733796620000|2024-12-10 02:10:20|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|7043.5|7028.5|2
1733796640000|2024-12-10 02:10:40|7044.2|7029.2|7044.5|7029.5|7044.5|7029.5|7044.2|7029.2|0
1733796660000|2024-12-10 02:11:00|7045|7030|7045.5|7030.5|7045.9|7030.9|7045|7030|2
1733796670000|2024-12-10 02:11:10|7046.9|7031.9|7050.9|7035.9|7050.9|7035.9|7045.4|7030.4|2
1733796680000|2024-12-10 02:11:20|7049.4|7034.4|7049.7|7034.7|7049.7|7034.7|7049.4|7034.4|4
1733796720000|2024-12-10 02:12:00|7048.6|7033.6|7048.4|7033.4|7048.6|7033.6|7048.4|7033.4|0
1733796740000|2024-12-10 02:12:20|7048|7033|7046.5|7031.5|7048|7033|7046.5|7031.5|2
1733796750000|2024-12-10 02:12:30|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|0
1733796760000|2024-12-10 02:12:40|7045.9|7030.9|7046.4|7031.4|7046.4|7031.4|7045.9|7030.9|0
1733796770000|2024-12-10 02:12:50|7046.9|7031.9|7047.5|7032.5|7047.5|7032.5|7046.9|7031.9|4
1733796790000|2024-12-10 02:13:10|7046.4|7031.4|7045.5|7030.5|7046.4|7031.4|7045.5|7030.5|0
1733796810000|2024-12-10 02:13:30|7045.6|7030.6|7046.9|7031.9|7046.9|7031.9|7045.6|7030.6|1
1733796820000|2024-12-10 02:13:40|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1733796850000|2024-12-10 02:14:10|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|7046.5|7031.5|3
1733796880000|2024-12-10 02:14:40|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|7043.9|7028.9|0
1733796890000|2024-12-10 02:14:50|7044.2|7029.2|7047.5|7032.5|7048.4|7033.4|7044.2|7029.2|2
1733796900000|2024-12-10 02:15:00|7045.6|7030.6|7045|7030|7045.6|7030.6|7045|7030|0
1733796910000|2024-12-10 02:15:10|7044.1|7029.1|7043.1|7028.1|7044.1|7029.1|7043.1|7028.1|0
1733796920000|2024-12-10 02:15:20|7042|7027|7041|7026|7042|7027|7041|7026|0
1733796940000|2024-12-10 02:15:40|7041.2|7026.2|7041.6|7026.6|7042|7027|7041.2|7026.2|2
1733797030000|2024-12-10 02:17:10|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1733797040000|2024-12-10 02:17:20|7041.2|7026.2|7042.6|7027.6|7043.7|7028.7|7041.2|7026.2|2
1733797070000|2024-12-10 02:17:50|7043|7028|7043|7028|7043|7028|7043|7028|0
1733797080000|2024-12-10 02:18:00|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|7042.6|7027.6|0
1733797090000|2024-12-10 02:18:10|7044.5|7029.5|7045.2|7030.2|7045.2|7030.2|7044.5|7029.5|0
1733797110000|2024-12-10 02:18:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1733797120000|2024-12-10 02:18:40|7045.8|7030.8|7047.5|7032.5|7047.5|7032.5|7045.8|7030.8|1
1733797150000|2024-12-10 02:19:10|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|0
1733797160000|2024-12-10 02:19:20|7045.1|7030.1|7045|7030|7045.1|7030.1|7045|7030|0
1733797170000|2024-12-10 02:19:30|7044.9|7029.9|7044.9|7029.9|7045.4|7030.4|7044.9|7029.9|0
1733797180000|2024-12-10 02:19:40|7044.4|7029.4|7045.8|7030.8|7045.8|7030.8|7043.5|7028.5|2
1733797200000|2024-12-10 02:20:00|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1733797240000|2024-12-10 02:20:40|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1733797280000|2024-12-10 02:21:20|7044.5|7029.5|7046.4|7031.4|7046.4|7031.4|7043.5|7028.5|1
1733797290000|2024-12-10 02:21:30|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1733797400000|2024-12-10 02:23:20|7044|7029|7045.9|7030.9|7045.9|7030.9|7043.5|7028.5|1
1733797410000|2024-12-10 02:23:30|7046.3|7031.3|7046|7031|7046.4|7031.4|7046|7031|0
1733797420000|2024-12-10 02:23:40|7045.6|7030.6|7045.5|7030.5|7045.6|7030.6|7045.5|7030.5|0
1733797510000|2024-12-10 02:25:10|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|7045.9|7030.9|0
1733797520000|2024-12-10 02:25:20|7044.5|7029.5|7043.5|7028.5|7044.5|7029.5|7043.5|7028.5|0
1733797540000|2024-12-10 02:25:40|7043.4|7028.4|7037.9|7022.9|7043.4|7028.4|7037.9|7022.9|5
1733797550000|2024-12-10 02:25:50|7039.4|7024.4|7038.4|7023.4|7039.4|7024.4|7038.4|7023.4|1
1733797640000|2024-12-10 02:27:20|7035.6|7020.6|7034.6|7019.6|7035.6|7020.6|7034.6|7019.6|0
1733797780000|2024-12-10 02:29:40|7035|7020|7035|7020|7036|7021|7035|7020|1
1733797790000|2024-12-10 02:29:50|7036|7021|7036.5|7021.5|7036.5|7021.5|7036|7021|1
1733797800000|2024-12-10 02:30:00|7037.9|7022.9|7038.4|7023.4|7038.4|7023.4|7037.9|7022.9|1
1733797810000|2024-12-10 02:30:10|7038|7023|7038.3|7023.3|7038.3|7023.3|7037.9|7022.9|0
1733797830000|2024-12-10 02:30:30|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1733797860000|2024-12-10 02:31:00|7038|7023|7038|7023|7038|7023|7038|7023|0
1733797890000|2024-12-10 02:31:30|7037|7022|7037.5|7022.5|7037.5|7022.5|7036.1|7021.1|2
1733797920000|2024-12-10 02:32:00|7038|7023|7037.5|7022.5|7038|7023|7037.5|7022.5|0
1733797930000|2024-12-10 02:32:10|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|7037.9|7022.9|0
1733797950000|2024-12-10 02:32:30|7038|7023|7038|7023|7038|7023|7038|7023|0
1733797980000|2024-12-10 02:33:00|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|0
1733798010000|2024-12-10 02:33:30|7036.5|7021.5|7037.9|7022.9|7037.9|7022.9|7036.5|7021.5|1
1733798060000|2024-12-10 02:34:20|7038.4|7023.4|7037.9|7022.9|7038.4|7023.4|7037.9|7022.9|0
1733798070000|2024-12-10 02:34:30|7038.4|7023.4|7038|7023|7038.4|7023.4|7038|7023|0
1733798080000|2024-12-10 02:34:40|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7037.9|7022.9|0
1733798090000|2024-12-10 02:34:50|7037.9|7022.9|7038|7023|7038.4|7023.4|7037.9|7022.9|0
1733798100000|2024-12-10 02:35:00|7037.9|7022.9|7037.9|7022.9|7038.4|7023.4|7037.9|7022.9|0
1733798110000|2024-12-10 02:35:10|7038.3|7023.3|7038.3|7023.3|7038.4|7023.4|7037.9|7022.9|0
1733798120000|2024-12-10 02:35:20|7038|7023|7038.4|7023.4|7038.4|7023.4|7037.9|7022.9|0
1733798130000|2024-12-10 02:35:30|7036|7021|7038.4|7023.4|7038.4|7023.4|7036|7021|1
1733798230000|2024-12-10 02:37:10|7038|7023|7035.6|7020.6|7038|7023|7035.6|7020.6|1
1733798250000|2024-12-10 02:37:30|7034.5|7019.5|7033.5|7018.5|7034.5|7019.5|7033.5|7018.5|0
1733798390000|2024-12-10 02:39:50|7034|7019|7034.5|7019.5|7034.5|7019.5|7033.5|7018.5|3
1733798400000|2024-12-10 02:40:00|7034|7019|7034|7019|7034|7019|7034|7019|0
1733798410000|2024-12-10 02:40:10|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.4|7019.4|0
1733798420000|2024-12-10 02:40:20|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|0
1733798480000|2024-12-10 02:41:20|7035|7020|7035|7020|7035|7020|7035|7020|0
1733798490000|2024-12-10 02:41:30|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|0
1733798500000|2024-12-10 02:41:40|7034.1|7019.1|7034.5|7019.5|7034.5|7019.5|7033.5|7018.5|1
1733798510000|2024-12-10 02:41:50|7034.1|7019.1|7034.9|7019.9|7034.9|7019.9|7034|7019|0
1733798540000|2024-12-10 02:42:20|7035.7|7020.7|7035.8|7020.8|7035.8|7020.8|7035.7|7020.7|0
1733798550000|2024-12-10 02:42:30|7035.9|7020.9|7037.9|7022.9|7037.9|7022.9|7035.9|7020.9|1
1733798570000|2024-12-10 02:42:50|7037.8|7022.8|7037.4|7022.4|7037.8|7022.8|7037.4|7022.4|0
1733798580000|2024-12-10 02:43:00|7037.9|7022.9|7038.3|7023.3|7038.3|7023.3|7037.8|7022.8|0
1733798590000|2024-12-10 02:43:10|7037.9|7022.9|7037.8|7022.8|7037.9|7022.9|7037.8|7022.8|0
1733798620000|2024-12-10 02:43:40|7036.3|7021.3|7034.6|7019.6|7036.3|7021.3|7034.6|7019.6|0
1733798640000|2024-12-10 02:44:00|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1733798800000|2024-12-10 02:46:40|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7038.9|7023.9|4
1733798810000|2024-12-10 02:46:50|7040.8|7025.8|7037.8|7022.8|7040.9|7025.9|7037.8|7022.8|3
1733798820000|2024-12-10 02:47:00|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|7037.5|7022.5|0
1733798830000|2024-12-10 02:47:10|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|7037.4|7022.4|0
1733798860000|2024-12-10 02:47:40|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1733798870000|2024-12-10 02:47:50|7034.1|7019.1|7033.5|7018.5|7034.1|7019.1|7033.5|7018.5|0
1733798890000|2024-12-10 02:48:10|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|2
1733798900000|2024-12-10 02:48:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|1
1733798980000|2024-12-10 02:49:40|7038.1|7023.1|7037.9|7022.9|7038.1|7023.1|7037.9|7022.9|0
1733798990000|2024-12-10 02:49:50|7036|7021|7035.5|7020.5|7036|7021|7035.5|7020.5|0
1733799000000|2024-12-10 02:50:00|7035.1|7020.1|7035|7020|7035.1|7020.1|7035|7020|0
1733799040000|2024-12-10 02:50:40|7035.4|7020.4|7035.5|7020.5|7035.5|7020.5|7035.4|7020.4|0
1733799080000|2024-12-10 02:51:20|||||||||1
1733799110000|2024-12-10 02:51:50|7034.8|7019.8|7034.5|7019.5|7034.8|7019.8|7034.5|7019.5|0
1733799120000|2024-12-10 02:52:00|7040.4|7025.4|7040|7025|7040.4|7025.4|7040|7025|13
1733799130000|2024-12-10 02:52:10|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1733799140000|2024-12-10 02:52:20|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1733799160000|2024-12-10 02:52:40|7037.5|7022.5|7037|7022|7037.5|7022.5|7037|7022|0
1733799230000|2024-12-10 02:53:50|7036.5|7021.5|7035.6|7020.6|7036.5|7021.5|7035.6|7020.6|0
1733799240000|2024-12-10 02:54:00|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|7035.5|7020.5|0
1733799250000|2024-12-10 02:54:10|7035.8|7020.8|7036.5|7021.5|7036.5|7021.5|7035.8|7020.8|1
1733799280000|2024-12-10 02:54:40|7036.1|7021.1|7036.4|7021.4|7036.4|7021.4|7036.1|7021.1|0
1733799300000|2024-12-10 02:55:00|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1733799310000|2024-12-10 02:55:10|7034.5|7019.5|7037|7022|7037|7022|7034.5|7019.5|1
1733799320000|2024-12-10 02:55:20|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1733799330000|2024-12-10 02:55:30|7037.3|7022.3|7037.9|7022.9|7037.9|7022.9|7037.3|7022.3|0
1733799340000|2024-12-10 02:55:40|7038.3|7023.3|7039.1|7024.1|7039.1|7024.1|7038.3|7023.3|1
1733799350000|2024-12-10 02:55:50|7039.8|7024.8|7039.3|7024.3|7039.9|7024.9|7038.4|7023.4|2
1733799390000|2024-12-10 02:56:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1733799470000|2024-12-10 02:57:50|7039.1|7024.1|7039.9|7024.9|7039.9|7024.9|7038.9|7023.9|1
1733799570000|2024-12-10 02:59:30|7038|7023|7038|7023|7038|7023|7038|7023|0
1733799620000|2024-12-10 03:00:20|7037.7|7022.7|7036.7|7021.7|7037.7|7022.7|7035.8|7020.8|2
1733799630000|2024-12-10 03:00:30|7037|7022|7034|7019|7037|7022|7034|7019|1
1733799650000|2024-12-10 03:00:50|7033.9|7018.9|7033.5|7018.5|7033.9|7018.9|7033.5|7018.5|8
1733799660000|2024-12-10 03:01:00|7029.2|7014.2|7029.3|7014.3|7029.7|7014.7|7028.7|7013.7|6
1733799670000|2024-12-10 03:01:10|7029|7014|7026.2|7011.2|7029|7014|7025.8|7010.8|3
1733799680000|2024-12-10 03:01:20|||||||||6
1733799730000|2024-12-10 03:02:10|||||||||1
1733799780000|2024-12-10 03:03:00|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1733799790000|2024-12-10 03:03:10|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|1
1733799810000|2024-12-10 03:03:30|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1733799960000|2024-12-10 03:06:00|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1733799970000|2024-12-10 03:06:10|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1733799980000|2024-12-10 03:06:20|||||||||2
1733800010000|2024-12-10 03:06:50|7024.9|7009.9|7025.4|7010.4|7025.8|7010.8|7024.9|7009.9|1
1733800020000|2024-12-10 03:07:00|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|0
1733800040000|2024-12-10 03:07:20|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1733800050000|2024-12-10 03:07:30|7025|7010|7025|7010|7025|7010|7025|7010|0
1733800060000|2024-12-10 03:07:40|||||||||1
1733800090000|2024-12-10 03:08:10|||||||||1
1733800100000|2024-12-10 03:08:20|||||||||1
1733800120000|2024-12-10 03:08:40|||||||||1
1733800130000|2024-12-10 03:08:50|||||||||1
1733800150000|2024-12-10 03:09:10|||||||||1
1733800240000|2024-12-10 03:10:40|||||||||1
1733800270000|2024-12-10 03:11:10|||||||||1
1733800320000|2024-12-10 03:12:00|7024.7|7009.7|7025|7010|7025|7010|7024.5|7009.5|1
1733800400000|2024-12-10 03:13:20|||||||||1
1733800430000|2024-12-10 03:13:50|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|7026.2|7011.2|0
1733800440000|2024-12-10 03:14:00|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|1
1733800450000|2024-12-10 03:14:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1733800490000|2024-12-10 03:14:50|||||||||1
1733800510000|2024-12-10 03:15:10|7025.2|7010.2|7029.9|7014.9|7029.9|7014.9|7025.2|7010.2|10
1733800520000|2024-12-10 03:15:20|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|0
1733800530000|2024-12-10 03:15:30|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7
1733800540000|2024-12-10 03:15:40|7029.9|7014.9|7029.5|7014.5|7029.9|7014.9|7029.5|7014.5|0
1733800570000|2024-12-10 03:16:10|||||||||2
1733800590000|2024-12-10 03:16:30|7028|7013|7028|7013|7028|7013|7028|7013|0
1733800600000|2024-12-10 03:16:40|7026.9|7011.9|7026.5|7011.5|7026.9|7011.9|7026.5|7011.5|3
1733800660000|2024-12-10 03:17:40|||||||||1
1733800670000|2024-12-10 03:17:50|7025|7010|7025|7010|7025|7010|7025|7010|0
1733800760000|2024-12-10 03:19:20|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|1
1733800800000|2024-12-10 03:20:00|||||||||1
1733800830000|2024-12-10 03:20:30|||||||||1
1733800850000|2024-12-10 03:20:50|7025.6|7010.6|7025.9|7010.9|7025.9|7010.9|7025.6|7010.6|2
1733800870000|2024-12-10 03:21:10|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1733800910000|2024-12-10 03:21:50|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|1
1733800920000|2024-12-10 03:22:00|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1733800960000|2024-12-10 03:22:40|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|0
1733800980000|2024-12-10 03:23:00|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|0
1733801170000|2024-12-10 03:26:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1733801300000|2024-12-10 03:28:20|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1733801350000|2024-12-10 03:29:10|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|0
1733801530000|2024-12-10 03:32:10|7026.3|7011.3|7026.7|7011.7|7026.7|7011.7|7026.2|7011.2|0
1733801590000|2024-12-10 03:33:10|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|0
1733801660000|2024-12-10 03:34:20|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|2
1733801670000|2024-12-10 03:34:30|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1733801680000|2024-12-10 03:34:40|7032.4|7017.4|7031.4|7016.4|7032.4|7017.4|7031.4|7016.4|12
1733801840000|2024-12-10 03:37:20|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1733801860000|2024-12-10 03:37:40|7031.7|7016.7|7031.4|7016.4|7031.7|7016.7|7031.4|7016.4|0
1733801870000|2024-12-10 03:37:50|7032.1|7017.1|7031.7|7016.7|7032.4|7017.4|7031.7|7016.7|0
1733801880000|2024-12-10 03:38:00|7031.9|7016.9|7031.4|7016.4|7032.3|7017.3|7031.4|7016.4|0
1733801890000|2024-12-10 03:38:10|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|0
1733801970000|2024-12-10 03:39:30|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|0
1733802090000|2024-12-10 03:41:30|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|7031.6|7016.6|0
1733802260000|2024-12-10 03:44:20|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|0
1733802270000|2024-12-10 03:44:30|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|7031.5|7016.5|0
1733802310000|2024-12-10 03:45:10|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|7031.1|7016.1|0
1733802340000|2024-12-10 03:45:40|7030.7|7015.7|7030.5|7015.5|7030.7|7015.7|7030.5|7015.5|1
1733803470000|2024-12-10 04:04:30|7032|7017|7032|7017|7032|7017|7032|7017|0
1733803480000|2024-12-10 04:04:40|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1733803540000|2024-12-10 04:05:40|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|7032.4|7017.4|0
1733803570000|2024-12-10 04:06:10|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1733803690000|2024-12-10 04:08:10|||||||||1
1733803790000|2024-12-10 04:09:50|7033.6|7018.6|7033.7|7018.7|7033.7|7018.7|7033.6|7018.6|0
1733803920000|2024-12-10 04:12:00|||||||||1
1733804210000|2024-12-10 04:16:50|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1733804220000|2024-12-10 04:17:00|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|0
1733804260000|2024-12-10 04:17:40|7035.2|7020.2|7035.4|7020.4|7035.4|7020.4|7035.2|7020.2|1
1733804270000|2024-12-10 04:17:50|7036.1|7021.1|7036.5|7021.5|7036.5|7021.5|7036.1|7021.1|0
1733804320000|2024-12-10 04:18:40|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733804440000|2024-12-10 04:20:40|||||||||1
1733804460000|2024-12-10 04:21:00|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1733804480000|2024-12-10 04:21:20|7036|7021|7037.2|7022.2|7037.2|7022.2|7035.7|7020.7|0
1733804500000|2024-12-10 04:21:40|7036.2|7021.2|7037.2|7022.2|7037.2|7022.2|7036.2|7021.2|0
1733804510000|2024-12-10 04:21:50|7038.5|7023.5|7038.1|7023.1|7038.9|7023.9|7038.1|7023.1|0
1733804520000|2024-12-10 04:22:00|7038|7023|7038|7023|7038|7023|7038|7023|0
1733804560000|2024-12-10 04:22:40|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1733805030000|2024-12-10 04:30:30|7040.1|7025.1|7040.4|7025.4|7040.4|7025.4|7040.1|7025.1|0
1733805050000|2024-12-10 04:30:50|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1733805240000|2024-12-10 04:34:00|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1733805380000|2024-12-10 04:36:20|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|0
1733805410000|2024-12-10 04:36:50|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|7041.4|7026.4|0
1733805480000|2024-12-10 04:38:00|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|7042.5|7027.5|0
1733805490000|2024-12-10 04:38:10|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1733805720000|2024-12-10 04:42:00|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1733805730000|2024-12-10 04:42:10|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|1
1733805760000|2024-12-10 04:42:40|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|7041.1|7026.1|0
1733805790000|2024-12-10 04:43:10|7041|7026|7041|7026|7041|7026|7041|7026|0
1733805860000|2024-12-10 04:44:20|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1733805890000|2024-12-10 04:44:50|7041|7026|7041|7026|7041|7026|7041|7026|0
1733805960000|2024-12-10 04:46:00|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1733806130000|2024-12-10 04:48:50|7041|7026|7041|7026|7041|7026|7041|7026|0
1733806150000|2024-12-10 04:49:10|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1733806550000|2024-12-10 04:55:50|7041|7026|7041|7026|7041|7026|7041|7026|0
1733806580000|2024-12-10 04:56:20|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|0
1733806770000|2024-12-10 04:59:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|0
1733806850000|2024-12-10 05:00:50|7040.8|7025.8|7040.9|7025.9|7040.9|7025.9|7040.8|7025.8|0
1733806870000|2024-12-10 05:01:10|7040.5|7025.5|7040.4|7025.4|7040.5|7025.5|7040.4|7025.4|0
1733807050000|2024-12-10 05:04:10|7040|7025|7039.9|7024.9|7040|7025|7039.9|7024.9|0
1733807090000|2024-12-10 05:04:50|7039.4|7024.4|7040.4|7025.4|7040.4|7025.4|7039.4|7024.4|0
1733807100000|2024-12-10 05:05:00|7040|7025|7039.9|7024.9|7040|7025|7039.9|7024.9|0
1733807420000|2024-12-10 05:10:20|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|7040.8|7025.8|4
1733807450000|2024-12-10 05:10:50|7040.4|7025.4|7039.9|7024.9|7040.4|7025.4|7039.9|7024.9|2
1733807460000|2024-12-10 05:11:00|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|7039.4|7024.4|0
1733807620000|2024-12-10 05:13:40|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|3
1733807750000|2024-12-10 05:15:50|7039.9|7024.9|7039.5|7024.5|7040|7025|7039.5|7024.5|0
1733807920000|2024-12-10 05:18:40|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|1
1733807960000|2024-12-10 05:19:20|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1733808110000|2024-12-10 05:21:50|7040.3|7025.3|7039.9|7024.9|7040.4|7025.4|7039.9|7024.9|0
1733808260000|2024-12-10 05:24:20|7040|7025|7040|7025|7040.8|7025.8|7040|7025|1
1733808270000|2024-12-10 05:24:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1733808360000|2024-12-10 05:26:00|7041|7026|7039.7|7024.7|7041|7026|7039.7|7024.7|15
1733808370000|2024-12-10 05:26:10|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|7039.5|7024.5|0
1733808410000|2024-12-10 05:26:50|7039.2|7024.2|7039.2|7024.2|7039.4|7024.4|7039.2|7024.2|0
1733808420000|2024-12-10 05:27:00|7039|7024|7039|7024|7039|7024|7039|7024|0
1733808540000|2024-12-10 05:29:00|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|7039.1|7024.1|0
1733808600000|2024-12-10 05:30:00|7038.8|7023.8|7031.3|7016.3|7038.8|7023.8|7031.3|7016.3|7
1733808640000|2024-12-10 05:30:40|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|7031.2|7016.2|0
1733808770000|2024-12-10 05:32:50|||||||||1
1733808790000|2024-12-10 05:33:10|7030.2|7015.2|7029.8|7014.8|7030.3|7015.3|7029.8|7014.8|2
1733808810000|2024-12-10 05:33:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|0
1733808840000|2024-12-10 05:34:00|7029.6|7014.6|7029.2|7014.2|7029.6|7014.6|7029.2|7014.2|1
1733808850000|2024-12-10 05:34:10|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|1
1733808870000|2024-12-10 05:34:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1733808910000|2024-12-10 05:35:10|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|7028.7|7013.7|0
1733808920000|2024-12-10 05:35:20|7028.9|7013.9|7028.7|7013.7|7028.9|7013.9|7028.7|7013.7|1
1733808930000|2024-12-10 05:35:30|7028.9|7013.9|7029.7|7014.7|7029.7|7014.7|7028.9|7013.9|1
1733808970000|2024-12-10 05:36:10|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|0
1733808980000|2024-12-10 05:36:20|7029.2|7014.2|7029.7|7014.7|7029.7|7014.7|7029.2|7014.2|2
1733808990000|2024-12-10 05:36:30|7029.3|7014.3|7029.2|7014.2|7029.3|7014.3|7029.2|7014.2|0
1733809020000|2024-12-10 05:37:00|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|3
1733809030000|2024-12-10 05:37:10|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|3
1733809040000|2024-12-10 05:37:20|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1733809050000|2024-12-10 05:37:30|7030.8|7015.8|7031.6|7016.6|7031.6|7016.6|7030.8|7015.8|1
1733809060000|2024-12-10 05:37:40|7031.7|7016.7|7033.7|7018.7|7033.7|7018.7|7031.7|7016.7|1
1733809170000|2024-12-10 05:39:30|7033.8|7018.8|7034.6|7019.6|7034.6|7019.6|7033.8|7018.8|1
1733809180000|2024-12-10 05:39:40|7035.1|7020.1|7035.6|7020.6|7035.6|7020.6|7035.1|7020.1|0
1733809190000|2024-12-10 05:39:50|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|0
1733809220000|2024-12-10 05:40:20|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|3
1733809260000|2024-12-10 05:41:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733809370000|2024-12-10 05:42:50|7036.9|7021.9|7037.1|7022.1|7037.1|7022.1|7036.9|7021.9|0
1733809380000|2024-12-10 05:43:00|7036.7|7021.7|7036.6|7021.6|7036.7|7021.7|7036.6|7021.6|0
1733809550000|2024-12-10 05:45:50|7036.9|7021.9|7036.9|7021.9|7037.1|7022.1|7036.6|7021.6|0
1733809560000|2024-12-10 05:46:00|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809570000|2024-12-10 05:46:10|7036.9|7021.9|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809580000|2024-12-10 05:46:20|7036.9|7021.9|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809590000|2024-12-10 05:46:30|7036.9|7021.9|7036.9|7021.9|7037.1|7022.1|7036.6|7021.6|0
1733809600000|2024-12-10 05:46:40|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809610000|2024-12-10 05:46:50|7036.9|7021.9|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809620000|2024-12-10 05:47:00|7037.1|7022.1|7036.7|7021.7|7037.1|7022.1|7036.7|7021.7|0
1733809630000|2024-12-10 05:47:10|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809640000|2024-12-10 05:47:20|7036.9|7021.9|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809650000|2024-12-10 05:47:30|7036.9|7021.9|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809730000|2024-12-10 05:48:50|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1733809740000|2024-12-10 05:49:00|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809750000|2024-12-10 05:49:10|7036.9|7021.9|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733809760000|2024-12-10 05:49:20|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809770000|2024-12-10 05:49:30|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733809780000|2024-12-10 05:49:40|7036.9|7021.9|7036.7|7021.7|7037.1|7022.1|7036.6|7021.6|0
1733809800000|2024-12-10 05:50:00|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733809910000|2024-12-10 05:51:50|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1733809940000|2024-12-10 05:52:20|7036.7|7021.7|7036.6|7021.6|7036.7|7021.7|7036.6|7021.6|0
1733810000000|2024-12-10 05:53:20|7037|7022|7037.1|7022.1|7037.1|7022.1|7037|7022|0
1733810060000|2024-12-10 05:54:20|7036.7|7021.7|7036.6|7021.6|7036.7|7021.7|7036.6|7021.6|0
1733810130000|2024-12-10 05:55:30|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733810140000|2024-12-10 05:55:40|7037|7022|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810170000|2024-12-10 05:56:10|7036.7|7021.7|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810180000|2024-12-10 05:56:20|7036.6|7021.6|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733810190000|2024-12-10 05:56:30|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810200000|2024-12-10 05:56:40|7036.7|7021.7|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733810210000|2024-12-10 05:56:50|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810220000|2024-12-10 05:57:00|7036.6|7021.6|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810230000|2024-12-10 05:57:10|7036.7|7021.7|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733810250000|2024-12-10 05:57:30|7036.6|7021.6|7036.7|7021.7|7037.1|7022.1|7036.6|7021.6|0
1733810260000|2024-12-10 05:57:40|7037.1|7022.1|7036.6|7021.6|7037.1|7022.1|7036.6|7021.6|0
1733810270000|2024-12-10 05:57:50|7037|7022|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|0
1733810280000|2024-12-10 05:58:00|7036.6|7021.6|7037.6|7022.6|7037.6|7022.6|7036.6|7021.6|4
1733810290000|2024-12-10 05:58:10|7036.6|7021.6|7036.8|7021.8|7038.1|7023.1|7036.6|7021.6|0
1733810300000|2024-12-10 05:58:20|7037.5|7022.5|7038.1|7023.1|7038.1|7023.1|7036.7|7021.7|5
1733810310000|2024-12-10 05:58:30|7037.1|7022.1|7037.1|7022.1|7038.1|7023.1|7037.1|7022.1|1
1733810320000|2024-12-10 05:58:40|7038.1|7023.1|7037.1|7022.1|7038.1|7023.1|7037.1|7022.1|0
1733810330000|2024-12-10 05:58:50|7037.6|7022.6|7037.3|7022.3|7038.1|7023.1|7037.1|7022.1|0
1733810340000|2024-12-10 05:59:00|7037.1|7022.1|7037.3|7022.3|7038.1|7023.1|7037.1|7022.1|0
1733810350000|2024-12-10 05:59:10|7038.1|7023.1|7038.1|7023.1|7039.1|7024.1|7037.1|7022.1|3
1733810360000|2024-12-10 05:59:20|7038.5|7023.5|7038.6|7023.6|7039.1|7024.1|7037.6|7022.6|0
1733810370000|2024-12-10 05:59:30|7037.6|7022.6|7040.7|7025.7|7041.1|7026.1|7037.6|7022.6|4
1733810380000|2024-12-10 05:59:40|7041|7026|7041.1|7026.1|7041.6|7026.6|7041|7026|0
1733810410000|2024-12-10 06:00:10|7041.6|7026.6|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|0
1733810420000|2024-12-10 06:00:20|7041.6|7026.6|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|0
1733810500000|2024-12-10 06:01:40|7041.6|7026.6|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|0
1733810720000|2024-12-10 06:05:20|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.2|7026.2|0
1733810730000|2024-12-10 06:05:30|7041.2|7026.2|7040.8|7025.8|7041.6|7026.6|7040.8|7025.8|0
1733810740000|2024-12-10 06:05:40|7041.2|7026.2|7041.2|7026.2|7041.6|7026.6|7040.8|7025.8|0
1733810750000|2024-12-10 06:05:50|7041.6|7026.6|7041.1|7026.1|7041.6|7026.6|7040.3|7025.3|0
1733810760000|2024-12-10 06:06:00|7040.3|7025.3|7041.1|7026.1|7041.1|7026.1|7040.3|7025.3|0
1733810770000|2024-12-10 06:06:10|7040.3|7025.3|7041.1|7026.1|7041.1|7026.1|7040.3|7025.3|0
1733810780000|2024-12-10 06:06:20|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|7040.3|7025.3|0
1733810810000|2024-12-10 06:06:50|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1733810870000|2024-12-10 06:07:50|7040.8|7025.8|7041.2|7026.2|7041.2|7026.2|7040.8|7025.8|1
1733810880000|2024-12-10 06:08:00|7039|7024|7039|7024|7039|7024|7039|7024|2
1733810930000|2024-12-10 06:08:50|7039.5|7024.5|7040.6|7025.6|7040.6|7025.6|7039.5|7024.5|1
1733810940000|2024-12-10 06:09:00|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|7040.5|7025.5|0
1733810970000|2024-12-10 06:09:30|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1733811020000|2024-12-10 06:10:20|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1733811220000|2024-12-10 06:13:40|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1733811240000|2024-12-10 06:14:00|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|7039.7|7024.7|0
1733811260000|2024-12-10 06:14:20|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|7040.1|7025.1|0
1733811360000|2024-12-10 06:16:00|7039.7|7024.7|7039|7024|7040.1|7025.1|7039|7024|0
1733811370000|2024-12-10 06:16:10|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1733811520000|2024-12-10 06:18:40|7038.7|7023.7|7038.6|7023.6|7039.1|7024.1|7038.6|7023.6|1
1733811530000|2024-12-10 06:18:50|7039|7024|7039|7024|7039|7024|7039|7024|1
1733811540000|2024-12-10 06:19:00|7039.1|7024.1|7037.6|7022.6|7039.1|7024.1|7037.6|7022.6|9
1733811550000|2024-12-10 06:19:10|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|7037.7|7022.7|0
1733811560000|2024-12-10 06:19:20|7038.1|7023.1|7037.7|7022.7|7038.1|7023.1|7037.2|7022.2|0
1733811600000|2024-12-10 06:20:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1733811610000|2024-12-10 06:20:10|7037.2|7022.2|7037.6|7022.6|7037.6|7022.6|7036.7|7021.7|3
1733811620000|2024-12-10 06:20:20|7037.2|7022.2|7037.5|7022.5|7037.6|7022.6|7036.7|7021.7|0
1733811630000|2024-12-10 06:20:30|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1733811650000|2024-12-10 06:20:50|7038.4|7023.4|7038.4|7023.4|7038.6|7023.6|7037.6|7022.6|0
1733811660000|2024-12-10 06:21:00|7038.6|7023.6|7037.6|7022.6|7038.6|7023.6|7037.6|7022.6|1
1733811680000|2024-12-10 06:21:20|7038.1|7023.1|7037.5|7022.5|7038.1|7023.1|7037.2|7022.2|1
1733811690000|2024-12-10 06:21:30|7037.6|7022.6|7037.1|7022.1|7037.6|7022.6|7036.7|7021.7|0
1733811700000|2024-12-10 06:21:40|7036.6|7021.6|7037.1|7022.1|7037.1|7022.1|7036.6|7021.6|0
1733811710000|2024-12-10 06:21:50|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.2|7022.2|0
1733811720000|2024-12-10 06:22:00|7037.2|7022.2|7037.7|7022.7|7038.1|7023.1|7037.2|7022.2|0
1733811730000|2024-12-10 06:22:10|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1733811740000|2024-12-10 06:22:20|7038.7|7023.7|7037.6|7022.6|7039.1|7024.1|7037.6|7022.6|2
1733812200000|2024-12-10 06:30:00|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1733812270000|2024-12-10 06:31:10|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1733812290000|2024-12-10 06:31:30|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7037.6|7022.6|0
1733812360000|2024-12-10 06:32:40|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1733812410000|2024-12-10 06:33:30|7038.6|7023.6|7038.2|7023.2|7038.6|7023.6|7038.2|7023.2|0
1733812420000|2024-12-10 06:33:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1733812430000|2024-12-10 06:33:50|7038.5|7023.5|7038.5|7023.5|7038.6|7023.6|7038.2|7023.2|0
1733812440000|2024-12-10 06:34:00|7038.6|7023.6|7038.2|7023.2|7038.6|7023.6|7038.2|7023.2|0
1733812450000|2024-12-10 06:34:10|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1733812460000|2024-12-10 06:34:20|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|0
1733812470000|2024-12-10 06:34:30|7038.1|7023.1|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|0
1733812480000|2024-12-10 06:34:40|7038.1|7023.1|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1733812500000|2024-12-10 06:35:00|7037.6|7022.6|7038|7023|7038|7023|7037.6|7022.6|0
1733812540000|2024-12-10 06:35:40|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1733812580000|2024-12-10 06:36:20|7038.5|7023.5|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1733812590000|2024-12-10 06:36:30|7038.6|7023.6|7038.1|7023.1|7038.6|7023.6|7038.1|7023.1|0
1733812610000|2024-12-10 06:36:50|7038.6|7023.6|7038.5|7023.5|7038.6|7023.6|7038.1|7023.1|0
1733812620000|2024-12-10 06:37:00|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1733812660000|2024-12-10 06:37:40|7038.2|7023.2|7038.6|7023.6|7038.6|7023.6|7038.2|7023.2|0
1733812670000|2024-12-10 06:37:50|7038.2|7023.2|7038.6|7023.6|7038.6|7023.6|7038.1|7023.1|0
1733812690000|2024-12-10 06:38:10|7038.2|7023.2|7038.2|7023.2|7038.6|7023.6|7038.1|7023.1|0
1733812710000|2024-12-10 06:38:30|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|7038.1|7023.1|0
1733812720000|2024-12-10 06:38:40|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|7038.2|7023.2|0
1733812740000|2024-12-10 06:39:00|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|7038.6|7023.6|0
1733812800000|2024-12-10 06:40:00|7038.2|7023.2|7038.2|7023.2|7038.6|7023.6|7038.2|7023.2|0
1733812880000|2024-12-10 06:41:20|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1733812900000|2024-12-10 06:41:40|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|7036.1|7021.1|1
1733812960000|2024-12-10 06:42:40|7035.7|7020.7|7035.1|7020.1|7035.7|7020.7|7034.7|7019.7|0
1733813020000|2024-12-10 06:43:40|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|1
1733813030000|2024-12-10 06:43:50|7034.9|7019.9|7035|7020|7035|7020|7034.9|7019.9|0
1733813070000|2024-12-10 06:44:30|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|0
1733813150000|2024-12-10 06:45:50|7035.2|7020.2|7035.4|7020.4|7035.4|7020.4|7035.2|7020.2|0
1733813190000|2024-12-10 06:46:30|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|0
1733813200000|2024-12-10 06:46:40|||||||||1
1733813250000|2024-12-10 06:47:30|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733813290000|2024-12-10 06:48:10|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733813350000|2024-12-10 06:49:10|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1733813360000|2024-12-10 06:49:20|7034.2|7019.2|7034.1|7019.1|7034.2|7019.2|7034.1|7019.1|0
1733813370000|2024-12-10 06:49:30|7034|7019|7034|7019|7034|7019|7034|7019|0
1733813420000|2024-12-10 06:50:20|7034.6|7019.6|7034.2|7019.2|7034.6|7019.6|7034.2|7019.2|0
1733813440000|2024-12-10 06:50:40|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|0
1733813470000|2024-12-10 06:51:10|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1733813500000|2024-12-10 06:51:40|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|7034.3|7019.3|0
1733813510000|2024-12-10 06:51:50|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1733813570000|2024-12-10 06:52:50|7037.4|7022.4|7037.8|7022.8|7038.6|7023.6|7037.4|7022.4|4
1733813580000|2024-12-10 06:53:00|7038.1|7023.1|7037.8|7022.8|7038.1|7023.1|7037.8|7022.8|0
1733813590000|2024-12-10 06:53:10|7038.1|7023.1|7038.1|7023.1|7039|7024|7037.8|7022.8|0
1733813620000|2024-12-10 06:53:40|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|5
1733813650000|2024-12-10 06:54:10|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1733813670000|2024-12-10 06:54:30|7035.3|7020.3|7034.8|7019.8|7035.3|7020.3|7034.8|7019.8|5
1733813680000|2024-12-10 06:54:40|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|0
1733813700000|2024-12-10 06:55:00|7035|7020|7034.8|7019.8|7035.1|7020.1|7034.8|7019.8|0
1733813710000|2024-12-10 06:55:10|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|0
1733813740000|2024-12-10 06:55:40|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|0
1733813890000|2024-12-10 06:58:10|7034.4|7019.4|7034.3|7019.3|7034.4|7019.4|7034.1|7019.1|0
1733813900000|2024-12-10 06:58:20|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733813920000|2024-12-10 06:58:40|7033.3|7018.3|7032.1|7017.1|7033.3|7018.3|7032.1|7017.1|7
1733813930000|2024-12-10 06:58:50|7032|7017|7031.6|7016.6|7032|7017|7031.6|7016.6|1
1733813960000|2024-12-10 06:59:20|7031.4|7016.4|7030.6|7015.6|7031.4|7016.4|7030.6|7015.6|1
1733813970000|2024-12-10 06:59:30|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|0
1733813990000|2024-12-10 06:59:50|7031.6|7016.6|7032.9|7017.9|7032.9|7017.9|7031.3|7016.3|8
1733814000000|2024-12-10 07:00:00|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1733814010000|2024-12-10 07:00:10|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|0
1733814030000|2024-12-10 07:00:30|7032.3|7017.3|7032.6|7017.6|7032.6|7017.6|7032.3|7017.3|3
1733814040000|2024-12-10 07:00:40|||||||||1
1733814060000|2024-12-10 07:01:00|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|1
1733814210000|2024-12-10 07:03:30|7033.1|7018.1|7032.6|7017.6|7033.1|7018.1|7032.6|7017.6|1
1733814600000|2024-12-10 07:10:00|7032.4|7017.4|7031.6|7016.6|7032.4|7017.4|7031.6|7016.6|1
1733814630000|2024-12-10 07:10:30|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|1
1733814640000|2024-12-10 07:10:40|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|0
1733814700000|2024-12-10 07:11:40|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|8
1733814770000|2024-12-10 07:12:50|7033|7018|7034.6|7019.6|7035|7020|7033|7018|1
1733814790000|2024-12-10 07:13:10|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1733814810000|2024-12-10 07:13:30|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733814820000|2024-12-10 07:13:40|7037|7022|7037.1|7022.1|7037.1|7022.1|7037|7022|0
1733814830000|2024-12-10 07:13:50|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733814880000|2024-12-10 07:14:40|7037|7022|7037.1|7022.1|7037.1|7022.1|7037|7022|0
1733814930000|2024-12-10 07:15:30|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|7037.2|7022.2|0
1733815210000|2024-12-10 07:20:10|7035.2|7020.2|7034.2|7019.2|7035.2|7020.2|7034.2|7019.2|4
1733815460000|2024-12-10 07:24:20|||||||||1
1733815490000|2024-12-10 07:24:50|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733815530000|2024-12-10 07:25:30|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|7033.2|7018.2|1
1733815620000|2024-12-10 07:27:00|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|0
1733815670000|2024-12-10 07:27:50|7034.4|7019.4|7034.5|7019.5|7034.5|7019.5|7034.4|7019.4|0
1733815680000|2024-12-10 07:28:00|7035|7020|7035|7020|7035|7020|7035|7020|0
1733815710000|2024-12-10 07:28:30|7034.7|7019.7|7034.7|7019.7|7035|7020|7034.7|7019.7|0
1733815720000|2024-12-10 07:28:40|7035|7020|7036.7|7021.7|7036.7|7021.7|7034.7|7019.7|0
1733815740000|2024-12-10 07:29:00|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|7035.3|7020.3|0
1733815750000|2024-12-10 07:29:10|||||||||1
1733815810000|2024-12-10 07:30:10|7035|7020|7035|7020|7035|7020|7035|7020|0
1733816000000|2024-12-10 07:33:20|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733816040000|2024-12-10 07:34:00|7035|7020|7035|7020|7035|7020|7035|7020|0
1733816160000|2024-12-10 07:36:00|7035.5|7020.5|7035.2|7020.2|7035.5|7020.5|7035.2|7020.2|0
1733816280000|2024-12-10 07:38:00|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|7034.5|7019.5|0
1733816300000|2024-12-10 07:38:20|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733816340000|2024-12-10 07:39:00|7036.2|7021.2|7036.4|7021.4|7036.4|7021.4|7036|7021|0
1733816350000|2024-12-10 07:39:10|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|7036.5|7021.5|0
1733816380000|2024-12-10 07:39:40|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|7036.6|7021.6|0
1733816390000|2024-12-10 07:39:50|7036.2|7021.2|7036.1|7021.1|7036.2|7021.2|7036.1|7021.1|0
1733816410000|2024-12-10 07:40:10|7036.4|7021.4|7036.6|7021.6|7036.6|7021.6|7036.4|7021.4|0
1733816420000|2024-12-10 07:40:20|7036.2|7021.2|7036.1|7021.1|7036.2|7021.2|7036.1|7021.1|0
1733816430000|2024-12-10 07:40:30|7036.4|7021.4|7036.6|7021.6|7036.6|7021.6|7036.4|7021.4|0
1733816630000|2024-12-10 07:43:50|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|7036.9|7021.9|0
1733816640000|2024-12-10 07:44:00|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|7037.1|7022.1|0
1733816700000|2024-12-10 07:45:00|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|7037.6|7022.6|0
1733816730000|2024-12-10 07:45:30|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|7036.2|7021.2|3
1733816740000|2024-12-10 07:45:40|7035.3|7020.3|7035.2|7020.2|7035.7|7020.7|7035.2|7020.2|0
1733816750000|2024-12-10 07:45:50|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733816760000|2024-12-10 07:46:00|7035.2|7020.2|7035.2|7020.2|7035.7|7020.7|7035.2|7020.2|0
1733816790000|2024-12-10 07:46:30|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|7034.7|7019.7|0
1733816980000|2024-12-10 07:49:40|7034.9|7019.9|7036.2|7021.2|7036.2|7021.2|7034.9|7019.9|4
1733816990000|2024-12-10 07:49:50|7037.1|7022.1|7036.2|7021.2|7037.1|7022.1|7036.2|7021.2|2
1733817110000|2024-12-10 07:51:50|||||||||1
1733817120000|2024-12-10 07:52:00|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|7035.8|7020.8|0
1733817190000|2024-12-10 07:53:10|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|7035.7|7020.7|0
1733817260000|2024-12-10 07:54:20|7035.2|7020.2|7034.7|7019.7|7035.2|7020.2|7034.7|7019.7|0
1733817360000|2024-12-10 07:56:00|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|7034.2|7019.2|0
1733817370000|2024-12-10 07:56:10|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|7033.7|7018.7|3
1733817410000|2024-12-10 07:56:50|7033.6|7018.6|7033.2|7018.2|7033.6|7018.6|7033.2|7018.2|1
1733817420000|2024-12-10 07:57:00|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|7032.1|7017.1|1
1733817430000|2024-12-10 07:57:10|7031.2|7016.2|7030.7|7015.7|7031.2|7016.2|7030.7|7015.7|1
1733817510000|2024-12-10 07:58:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|1
1733817560000|2024-12-10 07:59:20|7028.7|7013.7|7026.2|7011.2|7028.7|7013.7|7026.2|7011.2|3
1733817580000|2024-12-10 07:59:40|||||||||1
1733817610000|2024-12-10 08:00:10|7026.6|7011.6|7026.7|7011.7|7026.7|7011.7|7026.6|7011.6|0
1733817630000|2024-12-10 08:00:30|7026.8|7011.8|7027.2|7012.2|7027.2|7012.2|7026.8|7011.8|1
1733817650000|2024-12-10 08:00:50|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1733817670000|2024-12-10 08:01:10|7027.9|7012.9|7028.7|7013.7|7028.7|7013.7|7027.9|7012.9|1
1733817820000|2024-12-10 08:03:40|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|1
1733817960000|2024-12-10 08:06:00|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|1
1733817970000|2024-12-10 08:06:10|7028.8|7013.8|7027.2|7012.2|7028.8|7013.8|7027.2|7012.2|2
1733818010000|2024-12-10 08:06:50|7027.6|7012.6|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|0
1733818140000|2024-12-10 08:09:00|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|0
1733818150000|2024-12-10 08:09:10|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1733818190000|2024-12-10 08:09:50|7028.2|7013.2|7028.1|7013.1|7028.2|7013.2|7027.2|7012.2|1
1733818200000|2024-12-10 08:10:00|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1733818220000|2024-12-10 08:10:20|7027.7|7012.7|7027.7|7012.7|7028.2|7013.2|7027.7|7012.7|0
1733818260000|2024-12-10 08:11:00|7028.2|7013.2|7027.7|7012.7|7028.2|7013.2|7027.7|7012.7|0
1733818300000|2024-12-10 08:11:40|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1733818340000|2024-12-10 08:12:20|7027.7|7012.7|7028.2|7013.2|7028.2|7013.2|7027.7|7012.7|0
1733818350000|2024-12-10 08:12:30|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|7027.7|7012.7|0
1733818360000|2024-12-10 08:12:40|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|7028.2|7013.2|0
1733818390000|2024-12-10 08:13:10|7027.7|7012.7|7027.6|7012.6|7027.7|7012.7|7027.3|7012.3|0
1733818400000|2024-12-10 08:13:20|7027.3|7012.3|7027.6|7012.6|7027.6|7012.6|7027.2|7012.2|0
1733818460000|2024-12-10 08:14:20|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|0
1733818630000|2024-12-10 08:17:10|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|2
1733818660000|2024-12-10 08:17:40|||||||||2
1733818670000|2024-12-10 08:17:50|||||||||2
1733818690000|2024-12-10 08:18:10|7024.2|7009.2|7021.3|7006.3|7024.2|7009.2|7021.3|7006.3|21
1733818730000|2024-12-10 08:18:50|7021.7|7006.7|7021.8|7006.8|7022|7007|7021.7|7006.7|1
1733818740000|2024-12-10 08:19:00|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1733818800000|2024-12-10 08:20:00|7022.2|7007.2|7021.3|7006.3|7022.3|7007.3|7020.1|7005.1|24
1733818860000|2024-12-10 08:21:00|7021.8|7006.8|7021.7|7006.7|7021.8|7006.8|7021.3|7006.3|4
1733818900000|2024-12-10 08:21:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1733818910000|2024-12-10 08:21:50|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|3
1733818970000|2024-12-10 08:22:50|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1733818980000|2024-12-10 08:23:00|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|2
1733819010000|2024-12-10 08:23:30|7020.2|7005.2|7019.1|7004.1|7020.2|7005.2|7019.1|7004.1|2
1733819020000|2024-12-10 08:23:40|7018.7|7003.7|7015.5|7000.5|7018.7|7003.7|7015.5|7000.5|27
1733819030000|2024-12-10 08:23:50|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|7016.7|7001.7|2
1733819040000|2024-12-10 08:24:00|7016.8|7001.8|7017.3|7002.3|7017.3|7002.3|7016.8|7001.8|1
1733819050000|2024-12-10 08:24:10|7017|7002|7017.3|7002.3|7017.3|7002.3|7017|7002|0
1733819060000|2024-12-10 08:24:20|7017|7002|7017.3|7002.3|7017.3|7002.3|7017|7002|0
1733819220000|2024-12-10 08:27:00|7016|7001|7016|7001|7016|7001|7016|7001|0
1733819230000|2024-12-10 08:27:10|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|14
1733819270000|2024-12-10 08:27:50|||||||||1
1733819280000|2024-12-10 08:28:00|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|18
1733819310000|2024-12-10 08:28:30|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|3
1733819320000|2024-12-10 08:28:40|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|1
1733819340000|2024-12-10 08:29:00|||||||||4
1733819350000|2024-12-10 08:29:10|||||||||7
1733819390000|2024-12-10 08:29:50|7014.6|6999.6|7014.3|6999.3|7014.6|6999.6|7014.3|6999.3|3
1733819410000|2024-12-10 08:30:10|7015.3|7000.3|7015.8|7000.8|7015.8|7000.8|7015.3|7000.3|11
1733819430000|2024-12-10 08:30:30|7017.3|7002.3|7020.3|7005.3|7021.7|7006.7|7017.3|7002.3|13
1733819440000|2024-12-10 08:30:40|7019.8|7004.8|7019.6|7004.6|7019.8|7004.8|7019.6|7004.6|3
1733819460000|2024-12-10 08:31:00|7019.8|7004.8|7019.2|7004.2|7020.2|7005.2|7019.2|7004.2|0
1733819470000|2024-12-10 08:31:10|7019.3|7004.3|7020.3|7005.3|7020.3|7005.3|7019.3|7004.3|0
1733819480000|2024-12-10 08:31:20|7020.7|7005.7|7021.8|7006.8|7021.8|7006.8|7020.3|7005.3|2
1733819500000|2024-12-10 08:31:40|7021.3|7006.3|7020.5|7005.5|7021.3|7006.3|7020.3|7005.3|0
1733819510000|2024-12-10 08:31:50|7020.7|7005.7|7020.8|7005.8|7020.8|7005.8|7020.7|7005.7|0
1733819520000|2024-12-10 08:32:00|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1733819550000|2024-12-10 08:32:30|7020.7|7005.7|7020.2|7005.2|7020.7|7005.7|7019.8|7004.8|1
1733819560000|2024-12-10 08:32:40|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1733819570000|2024-12-10 08:32:50|7020.8|7005.8|7020.5|7005.5|7020.8|7005.8|7020.5|7005.5|1
1733819580000|2024-12-10 08:33:00|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|0
1733819640000|2024-12-10 08:34:00|7020.8|7005.8|7020.3|7005.3|7020.8|7005.8|7020.3|7005.3|0
1733819650000|2024-12-10 08:34:10|7021.8|7006.8|7021.3|7006.3|7021.8|7006.8|7021.3|7006.3|3
1733819680000|2024-12-10 08:34:40|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|1
1733819700000|2024-12-10 08:35:00|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|1
1733819710000|2024-12-10 08:35:10|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|7022.3|7007.3|1
1733819730000|2024-12-10 08:35:30|||||||||1
1733819740000|2024-12-10 08:35:40|7022|7007|7022|7007|7022|7007|7022|7007|1
1733819760000|2024-12-10 08:36:00|||||||||1
1733819810000|2024-12-10 08:36:50|7023|7008|7021.8|7006.8|7023.3|7008.3|7021.8|7006.8|0
1733819860000|2024-12-10 08:37:40|7021.9|7006.9|7021.9|7006.9|7021.9|7006.9|7021.9|7006.9|0
1733819900000|2024-12-10 08:38:20|7023.4|7008.4|7022.9|7007.9|7023.4|7008.4|7021.7|7006.7|3
1733819940000|2024-12-10 08:39:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|1
1733819950000|2024-12-10 08:39:10|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|1
1733820000000|2024-12-10 08:40:00|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|7021.7|7006.7|0
1733820060000|2024-12-10 08:41:00|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|7021.4|7006.4|0
1733820110000|2024-12-10 08:41:50|7021.7|7006.7|7022.4|7007.4|7023.6|7008.6|7021.7|7006.7|5
1733820120000|2024-12-10 08:42:00|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|7022.2|7007.2|0
1733820150000|2024-12-10 08:42:30|7022.1|7007.1|7021.4|7006.4|7022.1|7007.1|7021.4|7006.4|1
1733820170000|2024-12-10 08:42:50|7022.1|7007.1|7022.2|7007.2|7022.2|7007.2|7022.1|7007.1|0
1733820180000|2024-12-10 08:43:00|7021.9|7006.9|7021.9|7006.9|7021.9|7006.9|7021.9|7006.9|0
1733820210000|2024-12-10 08:43:30|7022.9|7007.9|7022.4|7007.4|7022.9|7007.9|7022.4|7007.4|1
1733820250000|2024-12-10 08:44:10|7021.9|7006.9|7020.7|7005.7|7021.9|7006.9|7020.7|7005.7|1
1733820270000|2024-12-10 08:44:30|7020|7005|7020|7005|7020|7005|7020|7005|2
1733820280000|2024-12-10 08:44:40|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|7019.7|7004.7|0
1733820300000|2024-12-10 08:45:00|7019.4|7004.4|7019.7|7004.7|7019.7|7004.7|7019.2|7004.2|1
1733820320000|2024-12-10 08:45:20|7019.2|7004.2|7019.7|7004.7|7019.7|7004.7|7019.2|7004.2|1
1733820350000|2024-12-10 08:45:50|7019.2|7004.2|7020.7|7005.7|7020.7|7005.7|7019.2|7004.2|0
1733820360000|2024-12-10 08:46:00|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|0
1733820370000|2024-12-10 08:46:10|7019.9|7004.9|7019.4|7004.4|7019.9|7004.9|7019.4|7004.4|0
1733820380000|2024-12-10 08:46:20|7019.7|7004.7|7019.4|7004.4|7019.7|7004.7|7019.4|7004.4|1
1733820390000|2024-12-10 08:46:30|7019.7|7004.7|7019.4|7004.4|7019.7|7004.7|7019.4|7004.4|0
1733820400000|2024-12-10 08:46:40|||||||||1
1733820410000|2024-12-10 08:46:50|7019.7|7004.7|7021.2|7006.2|7021.2|7006.2|7019.7|7004.7|4
1733820420000|2024-12-10 08:47:00|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|0
1733820430000|2024-12-10 08:47:10|7020|7005|7019.9|7004.9|7020|7005|7019.9|7004.9|0
1733820440000|2024-12-10 08:47:20|7020.2|7005.2|7020.2|7005.2|7020.2|7005.2|7019.9|7004.9|1
1733820480000|2024-12-10 08:48:00|7020.4|7005.4|7019.4|7004.4|7020.4|7005.4|7019.4|7004.4|1
1733820500000|2024-12-10 08:48:20|||||||||1
1733820530000|2024-12-10 08:48:50|7020.1|7005.1|7020.7|7005.7|7021.1|7006.1|7020.1|7005.1|0
1733820540000|2024-12-10 08:49:00|7020.4|7005.4|7020.7|7005.7|7020.7|7005.7|7020.4|7005.4|0
1733820550000|2024-12-10 08:49:10|7020.4|7005.4|7020.7|7005.7|7021.1|7006.1|7020.4|7005.4|0
1733820560000|2024-12-10 08:49:20|7021.1|7006.1|7020.7|7005.7|7021.1|7006.1|7020.7|7005.7|1
1733820570000|2024-12-10 08:49:30|7020.4|7005.4|7021.1|7006.1|7021.1|7006.1|7020.4|7005.4|0
1733820580000|2024-12-10 08:49:40|7020.7|7005.7|7020.4|7005.4|7020.7|7005.7|7020.4|7005.4|0
1733820610000|2024-12-10 08:50:10|7020|7005|7020|7005|7020|7005|7020|7005|0
1733820620000|2024-12-10 08:50:20|7020.2|7005.2|7019.5|7004.5|7020.2|7005.2|7019.5|7004.5|1
1733820630000|2024-12-10 08:50:30|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1733820640000|2024-12-10 08:50:40|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|0
1733820670000|2024-12-10 08:51:10|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1733820680000|2024-12-10 08:51:20|||||||||1
1733820710000|2024-12-10 08:51:50|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|0
1733820720000|2024-12-10 08:52:00|7019.4|7004.4|7019.2|7004.2|7019.4|7004.4|7019.2|7004.2|0
1733820740000|2024-12-10 08:52:20|||||||||1
1733820840000|2024-12-10 08:54:00|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|1
1733820850000|2024-12-10 08:54:10|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1733820860000|2024-12-10 08:54:20|7018.4|7003.4|7017.7|7002.7|7018.4|7003.4|7017.7|7002.7|6
1733820910000|2024-12-10 08:55:10|7017.9|7002.9|7017.2|7002.2|7017.9|7002.9|7017.2|7002.2|4
1733820930000|2024-12-10 08:55:30|||||||||4
1733820940000|2024-12-10 08:55:40|||||||||1
1733820960000|2024-12-10 08:56:00|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|2
1733820970000|2024-12-10 08:56:10|||||||||3
1733821000000|2024-12-10 08:56:40|||||||||1
1733821050000|2024-12-10 08:57:30|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|1
1733821070000|2024-12-10 08:57:50|7014.5|6999.5|7016.9|7001.9|7016.9|7001.9|7014.5|6999.5|4
1733821080000|2024-12-10 08:58:00|7016.1|7001.1|7015.9|7000.9|7016.2|7001.2|7015.9|7000.9|1
1733821120000|2024-12-10 08:58:40|7015.4|7000.4|7014.9|6999.9|7015.4|7000.4|7014.9|6999.9|2
1733821160000|2024-12-10 08:59:20|||||||||1
1733821200000|2024-12-10 09:00:00|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|7014.4|6999.4|1
1733821220000|2024-12-10 09:00:20|||||||||1
1733821230000|2024-12-10 09:00:30|7015.2|7000.2|7015.1|7000.1|7015.2|7000.2|7014.7|6999.7|1
1733821240000|2024-12-10 09:00:40|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733821270000|2024-12-10 09:01:10|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|7015.7|7000.7|0
1733821280000|2024-12-10 09:01:20|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1733821290000|2024-12-10 09:01:30|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|1
1733821300000|2024-12-10 09:01:40|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|7014.7|6999.7|0
1733821310000|2024-12-10 09:01:50|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.2|6998.2|13
1733821320000|2024-12-10 09:02:00|7014.4|6999.4|7013.9|6998.9|7014.4|6999.4|7013.9|6998.9|1
1733821350000|2024-12-10 09:02:30|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|7013.8|6998.8|0
1733821380000|2024-12-10 09:03:00|7013.3|6998.3|7008.5|6993.5|7013.3|6998.3|7008.5|6993.5|15
1733821390000|2024-12-10 09:03:10|||||||||3
1733821420000|2024-12-10 09:03:40|||||||||1
1733821430000|2024-12-10 09:03:50|||||||||1
1733821440000|2024-12-10 09:04:00|7009|6994|7009|6994|7009|6994|7009|6994|4
1733821450000|2024-12-10 09:04:10|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1733821460000|2024-12-10 09:04:20|||||||||6
1733821470000|2024-12-10 09:04:30|||||||||3
1733821490000|2024-12-10 09:04:50|||||||||3
1733821500000|2024-12-10 09:05:00|||||||||2
1733821510000|2024-12-10 09:05:10|||||||||1
1733821530000|2024-12-10 09:05:30|||||||||2
1733821550000|2024-12-10 09:05:50|||||||||1
1733821560000|2024-12-10 09:06:00|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|6
1733821570000|2024-12-10 09:06:10|7009|6994|7009|6994|7009|6994|7009|6994|1
1733821580000|2024-12-10 09:06:20|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|1
1733821590000|2024-12-10 09:06:30|||||||||1
1733821610000|2024-12-10 09:06:50|||||||||1
1733821640000|2024-12-10 09:07:20|||||||||4
1733821650000|2024-12-10 09:07:30|||||||||2
1733821660000|2024-12-10 09:07:40|7010.4|6995.4|7010|6995|7010.4|6995.4|7010|6995|2
1733821670000|2024-12-10 09:07:50|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010|6995|0
1733821680000|2024-12-10 09:08:00|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|0
1733821690000|2024-12-10 09:08:10|7010.9|6995.9|7010.4|6995.4|7010.9|6995.9|7010.4|6995.4|1
1733821700000|2024-12-10 09:08:20|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|1
1733821710000|2024-12-10 09:08:30|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1733821720000|2024-12-10 09:08:40|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|7009.6|6994.6|0
1733821730000|2024-12-10 09:08:50|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|1
1733821770000|2024-12-10 09:09:30|7010|6995|7009.5|6994.5|7010|6995|7009.5|6994.5|0
1733821780000|2024-12-10 09:09:40|7010|6995|7010|6995|7010|6995|7010|6995|0
1733821860000|2024-12-10 09:11:00|7011|6996|7011|6996|7011|6996|7011|6996|1
1733821880000|2024-12-10 09:11:20|7010.6|6995.6|7010.3|6995.3|7010.6|6995.6|7010.3|6995.3|0
1733821890000|2024-12-10 09:11:30|7010|6995|7010|6995|7010|6995|7010|6995|0
1733821950000|2024-12-10 09:12:30|7010.3|6995.3|7010.6|6995.6|7010.6|6995.6|7010.3|6995.3|6
1733821960000|2024-12-10 09:12:40|7010|6995|7010|6995|7010|6995|7010|6995|0
1733821970000|2024-12-10 09:12:50|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010|6995|1
1733822020000|2024-12-10 09:13:40|7010.4|6995.4|7009.5|6994.5|7010.4|6995.4|7009|6994|2
1733822070000|2024-12-10 09:14:30|7010|6995|7010|6995|7010|6995|7010|6995|0
1733822080000|2024-12-10 09:14:40|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1733822100000|2024-12-10 09:15:00|7009|6994|7008.5|6993.5|7009|6994|7008.5|6993.5|1
1733822130000|2024-12-10 09:15:30|||||||||4
1733822160000|2024-12-10 09:16:00|7007.5|6992.5|7008|6993|7008|6993|7007.5|6992.5|3
1733822170000|2024-12-10 09:16:10|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|2
1733822190000|2024-12-10 09:16:30|7008|6993|7008|6993|7008|6993|7008|6993|1
1733822230000|2024-12-10 09:17:10|||||||||1
1733822330000|2024-12-10 09:18:50|7009|6994|7009|6994|7009.5|6994.5|7008.6|6993.6|3
1733822400000|2024-12-10 09:20:00|7009.3|6994.3|7010|6995|7010|6995|7009.3|6994.3|4
1733822410000|2024-12-10 09:20:10|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|0
1733822430000|2024-12-10 09:20:30|7009.3|6994.3|7008.5|6993.5|7009.3|6994.3|7008.5|6993.5|1
1733822440000|2024-12-10 09:20:40|7009|6994|7008|6993|7009|6994|7008|6993|1
1733822480000|2024-12-10 09:21:20|||||||||1
1733822500000|2024-12-10 09:21:40|||||||||1
1733822510000|2024-12-10 09:21:50|7009|6994|7010|6995|7010.4|6995.4|7009|6994|7
1733822520000|2024-12-10 09:22:00|7010.4|6995.4|7010.9|6995.9|7010.9|6995.9|7010.4|6995.4|1
1733822530000|2024-12-10 09:22:10|7010.6|6995.6|7010.5|6995.5|7010.6|6995.6|7010.5|6995.5|0
1733822540000|2024-12-10 09:22:20|7010.4|6995.4|7009.6|6994.6|7010.4|6995.4|7009.6|6994.6|2
1733822560000|2024-12-10 09:22:40|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|7009.1|6994.1|0
1733822590000|2024-12-10 09:23:10|7009|6994|7009|6994|7009|6994|7009|6994|0
1733822620000|2024-12-10 09:23:40|7008|6993|7008|6993|7008|6993|7008|6993|1
1733822640000|2024-12-10 09:24:00|||||||||1
1733822710000|2024-12-10 09:25:10|||||||||1
1733822730000|2024-12-10 09:25:30|7009|6994|7009|6994|7009|6994|7009|6994|6
1733822770000|2024-12-10 09:26:10|7008.6|6993.6|7008.5|6993.5|7008.6|6993.6|7008.5|6993.5|0
1733822790000|2024-12-10 09:26:30|7008.4|6993.4|7008.5|6993.5|7008.5|6993.5|7007.6|6992.6|3
1733822830000|2024-12-10 09:27:10|7009|6994|7009|6994|7009|6994|7009|6994|4
1733822840000|2024-12-10 09:27:20|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|7008.5|6993.5|0
1733822860000|2024-12-10 09:27:40|7008.4|6993.4|7007.5|6992.5|7008.4|6993.4|7007.5|6992.5|2
1733822870000|2024-12-10 09:27:50|7008|6993|7008|6993|7008|6993|7008|6993|1
1733822890000|2024-12-10 09:28:10|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1733822920000|2024-12-10 09:28:40|||||||||4
1733822940000|2024-12-10 09:29:00|||||||||4
1733822980000|2024-12-10 09:29:40|||||||||3
1733822990000|2024-12-10 09:29:50|||||||||1
1733823000000|2024-12-10 09:30:00|||||||||1
1733823020000|2024-12-10 09:30:20|||||||||1
1733823050000|2024-12-10 09:30:50|||||||||2
1733823100000|2024-12-10 09:31:40|||||||||6
1733823110000|2024-12-10 09:31:50|||||||||1
1733823130000|2024-12-10 09:32:10|7007.9|6992.9|7008.4|6993.4|7008.4|6993.4|7007.5|6992.5|4
1733823140000|2024-12-10 09:32:20|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|3
1733823150000|2024-12-10 09:32:30|||||||||1
1733823160000|2024-12-10 09:32:40|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1733823180000|2024-12-10 09:33:00|||||||||2
1733823200000|2024-12-10 09:33:20|||||||||1
1733823210000|2024-12-10 09:33:30|||||||||1
1733823220000|2024-12-10 09:33:40|||||||||1
1733823230000|2024-12-10 09:33:50|||||||||1
1733823240000|2024-12-10 09:34:00|||||||||2
1733823250000|2024-12-10 09:34:10|||||||||1
1733823260000|2024-12-10 09:34:20|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|9
1733823270000|2024-12-10 09:34:30|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|7006.5|6991.5|0
1733823300000|2024-12-10 09:35:00|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|3
1733823320000|2024-12-10 09:35:20|||||||||1
1733823330000|2024-12-10 09:35:30|||||||||2
1733823340000|2024-12-10 09:35:40|||||||||2
1733823350000|2024-12-10 09:35:50|||||||||1
1733823360000|2024-12-10 09:36:00|||||||||6
1733823390000|2024-12-10 09:36:30|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|1
1733823400000|2024-12-10 09:36:40|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1733823420000|2024-12-10 09:37:00|7007.4|6992.4|7006.9|6991.9|7008.9|6993.9|7006.9|6991.9|6
1733823430000|2024-12-10 09:37:10|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|0
1733823440000|2024-12-10 09:37:20|||||||||1
1733823460000|2024-12-10 09:37:40|||||||||2
1733823490000|2024-12-10 09:38:10|||||||||2
1733823560000|2024-12-10 09:39:20|||||||||1
1733823570000|2024-12-10 09:39:30|||||||||1
1733823580000|2024-12-10 09:39:40|||||||||2
1733823590000|2024-12-10 09:39:50|7007|6992|7007.3|6992.3|7007.4|6992.4|7007|6992|1
1733823600000|2024-12-10 09:40:00|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1733823640000|2024-12-10 09:40:40|7006.8|6991.8|7006.4|6991.4|7006.8|6991.8|7006.4|6991.4|1
1733823660000|2024-12-10 09:41:00|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|7004.5|6989.5|4
1733823670000|2024-12-10 09:41:10|7004.7|6989.7|7004.9|6989.9|7005|6990|7004.7|6989.7|1
1733823720000|2024-12-10 09:42:00|7004.8|6989.8|7004.4|6989.4|7004.8|6989.8|7004.4|6989.4|1
1733823730000|2024-12-10 09:42:10|7004.3|6989.3|7003.5|6988.5|7004.3|6989.3|7003.5|6988.5|2
1733823740000|2024-12-10 09:42:20|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|2
1733823750000|2024-12-10 09:42:30|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|7004.8|6989.8|2
1733823760000|2024-12-10 09:42:40|7004.4|6989.4|7004.3|6989.3|7004.4|6989.4|7004.3|6989.3|0
1733823800000|2024-12-10 09:43:20|7004.7|6989.7|7004.8|6989.8|7004.8|6989.8|7004.7|6989.7|0
1733823840000|2024-12-10 09:44:00|||||||||1
1733823900000|2024-12-10 09:45:00|7005.4|6990.4|7004.9|6989.9|7005.4|6990.4|7004.5|6989.5|2
1733823940000|2024-12-10 09:45:40|7003.9|6988.9|7003.5|6988.5|7003.9|6988.9|7003.5|6988.5|3
1733823950000|2024-12-10 09:45:50|7003.9|6988.9|7004.4|6989.4|7004.4|6989.4|7003.9|6988.9|0
1733823960000|2024-12-10 09:46:00|7004.5|6989.5|7004|6989|7004.5|6989.5|7004|6989|9
1733823980000|2024-12-10 09:46:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|1
1733823990000|2024-12-10 09:46:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|2
1733824000000|2024-12-10 09:46:40|7004|6989|7004|6989|7004|6989|7004|6989|0
1733824010000|2024-12-10 09:46:50|||||||||2
1733824020000|2024-12-10 09:47:00|7005|6990|7005|6990|7005|6990|7005|6990|8
1733824130000|2024-12-10 09:48:50|||||||||1
1733824170000|2024-12-10 09:49:30|7004.9|6989.9|7004.7|6989.7|7004.9|6989.9|7004.7|6989.7|6
1733824190000|2024-12-10 09:49:50|7004.5|6989.5|7005|6990|7005|6990|7004.5|6989.5|1
1733824230000|2024-12-10 09:50:30|7006|6991|7006|6991|7006|6991|7006|6991|15
1733824260000|2024-12-10 09:51:00|7005.9|6990.9|7005.5|6990.5|7005.9|6990.9|7005.5|6990.5|2
1733824310000|2024-12-10 09:51:50|7005|6990|7005|6990|7005|6990|7005|6990|0
1733824330000|2024-12-10 09:52:10|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|1
1733824340000|2024-12-10 09:52:20|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|1
1733824350000|2024-12-10 09:52:30|7007.5|6992.5|7005.5|6990.5|7007.5|6992.5|7005.5|6990.5|4
1733824360000|2024-12-10 09:52:40|7005.4|6990.4|7005.5|6990.5|7005.5|6990.5|7005.4|6990.4|1
1733824370000|2024-12-10 09:52:50|7006|6991|7005.4|6990.4|7006|6991|7005.4|6990.4|0
1733824380000|2024-12-10 09:53:00|7005.3|6990.3|7005|6990|7005.3|6990.3|7004.2|6989.2|14
1733824390000|2024-12-10 09:53:10|7004.9|6989.9|7004|6989|7004.9|6989.9|7004|6989|5
1733824400000|2024-12-10 09:53:20|||||||||1
1733824420000|2024-12-10 09:53:40|7003.9|6988.9|7004|6989|7004|6989|7003.9|6988.9|1
1733824430000|2024-12-10 09:53:50|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.5|6988.5|0
1733824440000|2024-12-10 09:54:00|||||||||1
1733824450000|2024-12-10 09:54:10|||||||||1
1733824460000|2024-12-10 09:54:20|||||||||1
1733824500000|2024-12-10 09:55:00|||||||||4
1733824530000|2024-12-10 09:55:30|||||||||4
1733824540000|2024-12-10 09:55:40|7003.4|6988.4|7001.5|6986.5|7003.4|6988.4|7001.5|6986.5|9
1733824550000|2024-12-10 09:55:50|7001.7|6986.7|7001|6986|7002|6987|7001|6986|4
1733824560000|2024-12-10 09:56:00|7000.5|6985.5|7002|6987|7002|6987|7000.5|6985.5|4
1733824600000|2024-12-10 09:56:40|7002.3|6987.3|7003|6988|7003|6988|7002.3|6987.3|2
1733824610000|2024-12-10 09:56:50|7002|6987|7001.7|6986.7|7002|6987|7001.7|6986.7|1
1733824620000|2024-12-10 09:57:00|7002|6987|7001.2|6986.2|7002|6987|7001.2|6986.2|1
1733824630000|2024-12-10 09:57:10|7001|6986|7001|6986|7001|6986|7001|6986|0
1733824670000|2024-12-10 09:57:50|||||||||1
1733824740000|2024-12-10 09:59:00|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|2
1733824750000|2024-12-10 09:59:10|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1733824760000|2024-12-10 09:59:20|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1733824770000|2024-12-10 09:59:30|||||||||1
1733824800000|2024-12-10 10:00:00|||||||||1
1733824840000|2024-12-10 10:00:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|1
1733824850000|2024-12-10 10:00:50|7002.3|6987.3|7002.8|6987.8|7002.8|6987.8|7002.3|6987.3|1
1733824860000|2024-12-10 10:01:00|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1733824910000|2024-12-10 10:01:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1733824920000|2024-12-10 10:02:00|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|0
1733825080000|2024-12-10 10:04:40|||||||||1
1733825100000|2024-12-10 10:05:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|3
1733825120000|2024-12-10 10:05:20|||||||||1
1733825130000|2024-12-10 10:05:30|6999.6|6984.6|7000.2|6985.2|7000.2|6985.2|6999.6|6984.6|6
1733825140000|2024-12-10 10:05:40|||||||||1
1733825170000|2024-12-10 10:06:10|||||||||2
1733825200000|2024-12-10 10:06:40|6999.9|6984.9|7000.6|6985.6|7000.9|6985.9|6999.9|6984.9|7
1733825210000|2024-12-10 10:06:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|1
1733825220000|2024-12-10 10:07:00|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|1
1733825230000|2024-12-10 10:07:10|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|2
1733825260000|2024-12-10 10:07:40|||||||||1
1733825280000|2024-12-10 10:08:00|||||||||1
1733825300000|2024-12-10 10:08:20|||||||||2
1733825320000|2024-12-10 10:08:40|||||||||1
1733825330000|2024-12-10 10:08:50|||||||||1
1733825360000|2024-12-10 10:09:20|7000.4|6985.4|7000.1|6985.1|7000.4|6985.4|7000.1|6985.1|3
1733825370000|2024-12-10 10:09:30|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1733825380000|2024-12-10 10:09:40|6999.8|6984.8|6999.6|6984.6|6999.8|6984.8|6999.6|6984.6|0
1733825390000|2024-12-10 10:09:50|6999.9|6984.9|7000.1|6985.1|7000.1|6985.1|6999.9|6984.9|0
1733825430000|2024-12-10 10:10:30|7000.4|6985.4|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|2
1733825450000|2024-12-10 10:10:50|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1733825460000|2024-12-10 10:11:00|||||||||1
1733825480000|2024-12-10 10:11:20|||||||||1
1733825500000|2024-12-10 10:11:40|||||||||1
1733825510000|2024-12-10 10:11:50|6999.8|6984.8|7001.1|6986.1|7001.6|6986.6|6999.8|6984.8|13
1733825520000|2024-12-10 10:12:00|7000.6|6985.6|7000.2|6985.2|7000.6|6985.6|7000.2|6985.2|2
1733825540000|2024-12-10 10:12:20|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|1
1733882400000|2024-12-11 02:00:00|6994.7|6979.7|6996.1|6981.1|6996.1|6981.1|6993.2|6978.2|4
1733882410000|2024-12-11 02:00:10|6995.3|6980.3|6996.1|6981.1|6996.1|6981.1|6995.1|6980.1|2
1733882420000|2024-12-11 02:00:20|||||||||1
1733882430000|2024-12-11 02:00:30|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1733882460000|2024-12-11 02:01:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1733882470000|2024-12-11 02:01:10|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|2
1733882480000|2024-12-11 02:01:20|7001.2|6986.2|7001.6|6986.6|7001.6|6986.6|7001.2|6986.2|1
1733882520000|2024-12-11 02:02:00|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|5
1733882540000|2024-12-11 02:02:20|7004.7|6989.7|7005.4|6990.4|7005.4|6990.4|7004.7|6989.7|0
1733882560000|2024-12-11 02:02:40|7007.8|6992.8|7009.7|6994.7|7010.1|6995.1|7007.7|6992.7|11
1733882570000|2024-12-11 02:02:50|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|0
1733882590000|2024-12-11 02:03:10|7011.8|6996.8|7012.9|6997.9|7012.9|6997.9|7011.8|6996.8|1
1733882610000|2024-12-11 02:03:30|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1733882640000|2024-12-11 02:04:00|||||||||1
1733882650000|2024-12-11 02:04:10|||||||||1
1733882670000|2024-12-11 02:04:30|7012.3|6997.3|7009.9|6994.9|7012.3|6997.3|7009.9|6994.9|1
1733882690000|2024-12-11 02:04:50|7009.6|6994.6|7008.4|6993.4|7009.6|6994.6|7008.4|6993.4|1
1733882720000|2024-12-11 02:05:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|3
1733882730000|2024-12-11 02:05:30|7006.4|6991.4|7007.4|6992.4|7007.4|6992.4|7006.4|6991.4|1
1733882760000|2024-12-11 02:06:00|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1733882780000|2024-12-11 02:06:20|7007.2|6992.2|7006.5|6991.5|7007.2|6992.2|7006.5|6991.5|2
1733882790000|2024-12-11 02:06:30|7006.3|6991.3|7006|6991|7006.3|6991.3|7006|6991|1
1733882800000|2024-12-11 02:06:40|7004|6989|7004|6989|7004|6989|7004|6989|1
1733882850000|2024-12-11 02:07:30|7003.1|6988.1|7000.5|6985.5|7003.1|6988.1|7000.5|6985.5|3
1733882860000|2024-12-11 02:07:40|7000|6985|7000|6985|7000|6985|7000|6985|3
1733882880000|2024-12-11 02:08:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|2
1733882890000|2024-12-11 02:08:10|6996|6981|6996|6981|6996|6981|6996|6981|1
1733882920000|2024-12-11 02:08:40|6996.7|6981.7|6999|6984|6999|6984|6996.7|6981.7|2
1733882930000|2024-12-11 02:08:50|6999.3|6984.3|6999.5|6984.5|6999.5|6984.5|6999.3|6984.3|0
1733882980000|2024-12-11 02:09:40|7000.5|6985.5|7000.8|6985.8|7000.8|6985.8|7000.5|6985.5|1
1733883000000|2024-12-11 02:10:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1733883010000|2024-12-11 02:10:10|7001.7|6986.7|7001.5|6986.5|7001.7|6986.7|7001.5|6986.5|0
1733883030000|2024-12-11 02:10:30|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1733883040000|2024-12-11 02:10:40|||||||||1
1733883190000|2024-12-11 02:13:10|7003.8|6988.8|7004.7|6989.7|7004.7|6989.7|7003.8|6988.8|1
1733883250000|2024-12-11 02:14:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1733883290000|2024-12-11 02:14:50|7004.5|6989.5|7004.5|6989.5|7005|6990|7004.1|6989.1|5
1733883380000|2024-12-11 02:16:20|7004.8|6989.8|7005.5|6990.5|7005.5|6990.5|7004.8|6989.8|0
1733883390000|2024-12-11 02:16:30|7006|6991|7003|6988|7006|6991|7003|6988|1
1733883420000|2024-12-11 02:17:00|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7002.8|6987.8|0
1733883470000|2024-12-11 02:17:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1733883760000|2024-12-11 02:22:40|6999|6984|6999|6984|6999|6984|6999|6984|8
1733883770000|2024-12-11 02:22:50|||||||||2
1733883920000|2024-12-11 02:25:20|7000|6985|7000.3|6985.3|7000.3|6985.3|7000|6985|1
1733884020000|2024-12-11 02:27:00|7000|6985|6999.8|6984.8|7000|6985|6999.8|6984.8|0
1733884240000|2024-12-11 02:30:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1733884260000|2024-12-11 02:31:00|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1733884340000|2024-12-11 02:32:20|6999|6984|6999|6984|6999|6984|6999|6984|1
1733884410000|2024-12-11 02:33:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|11
1733884420000|2024-12-11 02:33:40|||||||||8
1733884440000|2024-12-11 02:34:00|||||||||1
1733884460000|2024-12-11 02:34:20|||||||||1
1733884480000|2024-12-11 02:34:40|||||||||6
1733884500000|2024-12-11 02:35:00|||||||||1
1733884550000|2024-12-11 02:35:50|6999.5|6984.5|6999|6984|6999.5|6984.5|6999|6984|1
1733884560000|2024-12-11 02:36:00|6999.5|6984.5|6999.5|6984.5|7000|6985|6999.5|6984.5|0
1733884570000|2024-12-11 02:36:10|6999.7|6984.7|7002.2|6987.2|7002.2|6987.2|6999.7|6984.7|4
1733884590000|2024-12-11 02:36:30|7002.4|6987.4|7003.5|6988.5|7003.5|6988.5|7002.4|6987.4|2
1733884600000|2024-12-11 02:36:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733884680000|2024-12-11 02:38:00|7003.4|6988.4|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1733884690000|2024-12-11 02:38:10|7003.4|6988.4|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1733884700000|2024-12-11 02:38:20|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1733884720000|2024-12-11 02:38:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884730000|2024-12-11 02:38:50|7004|6989|7004.1|6989.1|7004.1|6989.1|7004|6989|0
1733884760000|2024-12-11 02:39:20|7003.7|6988.7|7003.6|6988.6|7003.7|6988.7|7003.6|6988.6|0
1733884770000|2024-12-11 02:39:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1733884780000|2024-12-11 02:39:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884790000|2024-12-11 02:39:50|7004|6989|7003.6|6988.6|7004.1|6989.1|7003.6|6988.6|0
1733884800000|2024-12-11 02:40:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7003.6|6988.6|0
1733884820000|2024-12-11 02:40:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884890000|2024-12-11 02:41:30|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|2
1733884900000|2024-12-11 02:41:40|7002|6987|7002|6987|7002|6987|7002|6987|0
1733884980000|2024-12-11 02:43:00|7002.9|6987.9|7002|6987|7002.9|6987.9|7002|6987|1
1733885040000|2024-12-11 02:44:00|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1733885050000|2024-12-11 02:44:10|7002|6987|7002.4|6987.4|7002.4|6987.4|7002|6987|0
1733885160000|2024-12-11 02:46:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1733885170000|2024-12-11 02:46:10|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733885220000|2024-12-11 02:47:00|7002.2|6987.2|7002.4|6987.4|7002.4|6987.4|7002.2|6987.2|0
1733885250000|2024-12-11 02:47:30|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733885340000|2024-12-11 02:49:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1733885350000|2024-12-11 02:49:10|7002|6987|7001.9|6986.9|7002|6987|7001.9|6986.9|0
1733885610000|2024-12-11 02:53:30|7004.2|6989.2|6998.5|6983.5|7004.2|6989.2|6998.5|6983.5|5
1733885660000|2024-12-11 02:54:20|6999|6984|6999|6984|6999|6984|6999|6984|0
1733885680000|2024-12-11 02:54:40|||||||||1
1733885710000|2024-12-11 02:55:10|7000.5|6985.5|7000.4|6985.4|7000.5|6985.5|6999.5|6984.5|1
1733885820000|2024-12-11 02:57:00|7000.9|6985.9|7000.9|6985.9|7001.2|6986.2|7000.4|6985.4|0
1733885850000|2024-12-11 02:57:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1733885900000|2024-12-11 02:58:20|7000.5|6985.5|7000.9|6985.9|7001|6986|7000.5|6985.5|0
1733885910000|2024-12-11 02:58:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1733885920000|2024-12-11 02:58:40|7000.6|6985.6|7000.5|6985.5|7000.6|6985.6|7000.5|6985.5|0
1733886020000|2024-12-11 03:00:20|7000.9|6985.9|7001|6986|7001|6986|7000.9|6985.9|0
1733886030000|2024-12-11 03:00:30|7000.5|6985.5|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733886040000|2024-12-11 03:00:40|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733886060000|2024-12-11 03:01:00|7000|6985|7000.5|6985.5|7000.5|6985.5|7000|6985|0
1733886080000|2024-12-11 03:01:20|7000.2|6985.2|6999.5|6984.5|7000.2|6985.2|6999|6984|2
1733886100000|2024-12-11 03:01:40|6999|6984|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1733886110000|2024-12-11 03:01:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733886120000|2024-12-11 03:02:00|6999|6984|6999|6984|6999.5|6984.5|6999|6984|0
1733886130000|2024-12-11 03:02:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1733886140000|2024-12-11 03:02:20|6999|6984|6999.5|6984.5|6999.5|6984.5|6999|6984|1
1733886170000|2024-12-11 03:02:50|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|0
1733886230000|2024-12-11 03:03:50|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733886240000|2024-12-11 03:04:00|6999.9|6984.9|7000|6985|7000|6985|6999.9|6984.9|0
1733886270000|2024-12-11 03:04:30|6999.6|6984.6|7000|6985|7000|6985|6999.5|6984.5|0
1733886320000|2024-12-11 03:05:20|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733886340000|2024-12-11 03:05:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1733886440000|2024-12-11 03:07:20|7000.4|6985.4|7000.5|6985.5|7000.5|6985.5|7000|6985|0
1733886450000|2024-12-11 03:07:30|7000.9|6985.9|7001.4|6986.4|7001.4|6986.4|7000.9|6985.9|1
1733886480000|2024-12-11 03:08:00|7000.9|6985.9|7000.9|6985.9|7001.4|6986.4|7000.9|6985.9|0
1733886900000|2024-12-11 03:15:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733886960000|2024-12-11 03:16:00|7000.9|6985.9|7001|6986|7001|6986|7000.9|6985.9|0
1733886980000|2024-12-11 03:16:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733887030000|2024-12-11 03:17:10|7001|6986|7001|6986|7001|6986|7001|6986|0
1733887180000|2024-12-11 03:19:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1733887250000|2024-12-11 03:20:50|||||||||1
1733887260000|2024-12-11 03:21:00|7000.5|6985.5|7000.9|6985.9|7000.9|6985.9|7000.4|6985.4|0
1733887320000|2024-12-11 03:22:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887330000|2024-12-11 03:22:10|7000.8|6985.8|7000.9|6985.9|7000.9|6985.9|7000.8|6985.8|0
1733887340000|2024-12-11 03:22:20|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887500000|2024-12-11 03:25:00|7000|6985|7000.4|6985.4|7000.4|6985.4|7000|6985|0
1733887510000|2024-12-11 03:25:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1733887660000|2024-12-11 03:27:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887790000|2024-12-11 03:29:50|7000.8|6985.8|7002.3|6987.3|7002.3|6987.3|7000.8|6985.8|12
1733887940000|2024-12-11 03:32:20|7001.9|6986.9|7001.8|6986.8|7001.9|6986.9|7001.8|6986.8|0
1733888090000|2024-12-11 03:34:50|7002.1|6987.1|7002.3|6987.3|7002.3|6987.3|7001.9|6986.9|1
1733888530000|2024-12-11 03:42:10|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1733888540000|2024-12-11 03:42:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1733888610000|2024-12-11 03:43:30|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1733888910000|2024-12-11 03:48:30|7002.2|6987.2|7002.3|6987.3|7002.3|6987.3|7002.2|6987.2|0
1733888920000|2024-12-11 03:48:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733888940000|2024-12-11 03:49:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1733889220000|2024-12-11 03:53:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1733889230000|2024-12-11 03:53:50|7001.9|6986.9|7001.8|6986.8|7001.9|6986.9|7001.8|6986.8|0
1733889260000|2024-12-11 03:54:20|7002.2|6987.2|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1733889270000|2024-12-11 03:54:30|7001.4|6986.4|7000.5|6985.5|7001.4|6986.4|7000.5|6985.5|0
1733889280000|2024-12-11 03:54:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733889290000|2024-12-11 03:54:50|7000|6985|7000|6985|7000|6985|7000|6985|0
1733889310000|2024-12-11 03:55:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733889320000|2024-12-11 03:55:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1733889330000|2024-12-11 03:55:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1733889360000|2024-12-11 03:56:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1733889660000|2024-12-11 04:01:00|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|0
1733889680000|2024-12-11 04:01:20|||||||||1
1733889900000|2024-12-11 04:05:00|6999.1|6984.1|6999.6|6984.6|6999.6|6984.6|6999.1|6984.1|1
1733889920000|2024-12-11 04:05:20|||||||||1
1733890260000|2024-12-11 04:11:00|6999.7|6984.7|7004.1|6989.1|7004.3|6989.3|6999.7|6984.7|9
1733890290000|2024-12-11 04:11:30|7001.9|6986.9|7001.6|6986.6|7001.9|6986.9|7001.6|6986.6|1
1733890350000|2024-12-11 04:12:30|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|7000.6|6985.6|0
1733890490000|2024-12-11 04:14:50|||||||||1
1733890550000|2024-12-11 04:15:50|7000.2|6985.2|7000.4|6985.4|7000.4|6985.4|7000.2|6985.2|1
1733890560000|2024-12-11 04:16:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1733890660000|2024-12-11 04:17:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733890990000|2024-12-11 04:23:10|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|3
1733891000000|2024-12-11 04:23:20|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733891120000|2024-12-11 04:25:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.1|6985.1|1
1733891440000|2024-12-11 04:30:40|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733891600000|2024-12-11 04:33:20|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1733891910000|2024-12-11 04:38:30|6999.5|6984.5|6999.1|6984.1|6999.5|6984.5|6999.1|6984.1|1
1733891920000|2024-12-11 04:38:40|6999|6984|6998.6|6983.6|6999|6984|6998.6|6983.6|2
1733891930000|2024-12-11 04:38:50|||||||||1
1733892020000|2024-12-11 04:40:20|||||||||1
1733892140000|2024-12-11 04:42:20|6998.8|6983.8|6999.8|6984.8|6999.8|6984.8|6998.8|6983.8|1
1733892150000|2024-12-11 04:42:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733892240000|2024-12-11 04:44:00|7000.5|6985.5|7000.1|6985.1|7000.5|6985.5|7000.1|6985.1|0
1733892290000|2024-12-11 04:44:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733892580000|2024-12-11 04:49:40|||||||||1
1733892700000|2024-12-11 04:51:40|||||||||1
1733892720000|2024-12-11 04:52:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733892840000|2024-12-11 04:54:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733892860000|2024-12-11 04:54:20|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|0
1733892870000|2024-12-11 04:54:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733893210000|2024-12-11 05:00:10|7000|6985|6999.9|6984.9|7000|6985|6999.5|6984.5|0
1733893220000|2024-12-11 05:00:20|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733893250000|2024-12-11 05:00:50|6998.7|6983.7|6999.1|6984.1|6999.1|6984.1|6998.7|6983.7|0
1733893260000|2024-12-11 05:01:00|6999.5|6984.5|6999.1|6984.1|6999.5|6984.5|6999.1|6984.1|0
1733893290000|2024-12-11 05:01:30|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1733893600000|2024-12-11 05:06:40|6999|6984|6999.1|6984.1|7000.1|6985.1|6999|6984|1
1733893670000|2024-12-11 05:07:50|6998.7|6983.7|6998.6|6983.6|6998.7|6983.7|6998.6|6983.6|0
1733893750000|2024-12-11 05:09:10|||||||||1
1733893800000|2024-12-11 05:10:00|||||||||1
1733893900000|2024-12-11 05:11:40|||||||||1
1733893920000|2024-12-11 05:12:00|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|2
1733893930000|2024-12-11 05:12:10|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1733893940000|2024-12-11 05:12:20|||||||||1
1733894110000|2024-12-11 05:15:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733894120000|2024-12-11 05:15:20|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1733894140000|2024-12-11 05:15:40|||||||||1
1733894160000|2024-12-11 05:16:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1733894330000|2024-12-11 05:18:50|||||||||1
1733894340000|2024-12-11 05:19:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733894540000|2024-12-11 05:22:20|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|0
1733894700000|2024-12-11 05:25:00|6999.6|6984.6|7000|6985|7000.1|6985.1|6999.6|6984.6|0
1733894710000|2024-12-11 05:25:10|6999.6|6984.6|6999.6|6984.6|7000|6985|6999.6|6984.6|0
1733894750000|2024-12-11 05:25:50|7000|6985|7000|6985|7000|6985|6999.6|6984.6|0
1733894760000|2024-12-11 05:26:00|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1733895000000|2024-12-11 05:30:00|6999.4|6984.4|6999|6984|6999.4|6984.4|6998.6|6983.6|2
1733895010000|2024-12-11 05:30:10|6998.2|6983.2|6993|6978|6998.2|6983.2|6993|6978|2
1733895340000|2024-12-11 05:35:40|6993.5|6978.5|6993|6978|6993.5|6978.5|6993|6978|0
1733895370000|2024-12-11 05:36:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1733895540000|2024-12-11 05:39:00|6992.8|6977.8|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|0
1733895570000|2024-12-11 05:39:30|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1733895580000|2024-12-11 05:39:40|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1733895600000|2024-12-11 05:40:00|6993.3|6978.3|6992.8|6977.8|6993.3|6978.3|6992.8|6977.8|0
1733895670000|2024-12-11 05:41:10|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895720000|2024-12-11 05:42:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895730000|2024-12-11 05:42:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1733895750000|2024-12-11 05:42:30|6992.9|6977.9|6993.3|6978.3|6993.3|6978.3|6992.9|6977.9|0
1733895810000|2024-12-11 05:43:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895820000|2024-12-11 05:43:40|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895830000|2024-12-11 05:43:50|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895840000|2024-12-11 05:44:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895930000|2024-12-11 05:45:30|6993.4|6978.4|6994.2|6979.2|6994.2|6979.2|6993.4|6978.4|1
1733895940000|2024-12-11 05:45:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1733895960000|2024-12-11 05:46:00|6993.4|6978.4|6993.8|6978.8|6993.8|6978.8|6993.4|6978.4|0
1733895990000|2024-12-11 05:46:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1733896000000|2024-12-11 05:46:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.4|6978.4|0
1733896030000|2024-12-11 05:47:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|1
1733896040000|2024-12-11 05:47:20|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|2
1733896050000|2024-12-11 05:47:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|2
1733896060000|2024-12-11 05:47:40|6991.3|6976.3|6990.7|6975.7|6991.3|6976.3|6990.7|6975.7|1
1733896070000|2024-12-11 05:47:50|6989.9|6974.9|6988.7|6973.7|6989.9|6974.9|6988.7|6973.7|14
1733896080000|2024-12-11 05:48:00|6988.3|6973.3|6988.7|6973.7|6988.7|6973.7|6988.3|6973.3|0
1733896250000|2024-12-11 05:50:50|6988.2|6973.2|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|0
1733896260000|2024-12-11 05:51:00|6988.7|6973.7|6988.5|6973.5|6988.7|6973.7|6988.2|6973.2|0
1733896270000|2024-12-11 05:51:10|6988.2|6973.2|6988.2|6973.2|6988.7|6973.7|6988.2|6973.2|0
1733896280000|2024-12-11 05:51:20|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|0
1733896290000|2024-12-11 05:51:30|6988.2|6973.2|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|0
1733896320000|2024-12-11 05:52:00|6989.5|6974.5|6989.9|6974.9|6989.9|6974.9|6989.5|6974.5|0
1733896330000|2024-12-11 05:52:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1733896340000|2024-12-11 05:52:20|6989.8|6974.8|6989.3|6974.3|6989.8|6974.8|6989.3|6974.3|0
1733896350000|2024-12-11 05:52:30|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1733896370000|2024-12-11 05:52:50|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1733896400000|2024-12-11 05:53:20|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1733896420000|2024-12-11 05:53:40|6989.5|6974.5|6989.7|6974.7|6989.7|6974.7|6989.5|6974.5|0
1733896470000|2024-12-11 05:54:30|6990.2|6975.2|6992.2|6977.2|6992.2|6977.2|6990.2|6975.2|2
1733896540000|2024-12-11 05:55:40|6992.5|6977.5|6992.7|6977.7|6992.7|6977.7|6992.5|6977.5|0
1733896580000|2024-12-11 05:56:20|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733896720000|2024-12-11 05:58:40|6993.5|6978.5|6994.7|6979.7|6994.7|6979.7|6993.5|6978.5|1
1733896860000|2024-12-11 06:01:00|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1733896870000|2024-12-11 06:01:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733896930000|2024-12-11 06:02:10|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|1
1733897040000|2024-12-11 06:04:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|1
1733897110000|2024-12-11 06:05:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1733897130000|2024-12-11 06:05:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897140000|2024-12-11 06:05:40|6993.8|6978.8|6993.7|6978.7|6993.8|6978.8|6993.7|6978.7|0
1733897150000|2024-12-11 06:05:50|6994|6979|6994.5|6979.5|6994.5|6979.5|6994|6979|0
1733897190000|2024-12-11 06:06:30|6994.2|6979.2|6994.4|6979.4|6994.4|6979.4|6994.2|6979.2|0
1733897200000|2024-12-11 06:06:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733897230000|2024-12-11 06:07:10|6994.3|6979.3|6994.7|6979.7|6994.7|6979.7|6994.3|6979.3|0
1733897280000|2024-12-11 06:08:00|6994.3|6979.3|6994.3|6979.3|6994.7|6979.7|6994.2|6979.2|0
1733897290000|2024-12-11 06:08:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897300000|2024-12-11 06:08:20|6993.8|6978.8|6994.2|6979.2|6994.2|6979.2|6993.7|6978.7|0
1733897310000|2024-12-11 06:08:30|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1733897320000|2024-12-11 06:08:40|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897480000|2024-12-11 06:11:20|6993|6978|6993|6978|6993|6978|6993|6978|1
1733897490000|2024-12-11 06:11:30|6993.5|6978.5|6993.2|6978.2|6993.5|6978.5|6993|6978|0
1733897500000|2024-12-11 06:11:40|6993.5|6978.5|6993|6978|6993.5|6978.5|6993|6978|0
1733897520000|2024-12-11 06:12:00|6993.4|6978.4|6993.5|6978.5|6993.5|6978.5|6993.4|6978.4|0
1733897530000|2024-12-11 06:12:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1733897560000|2024-12-11 06:12:40|6994|6979|6994|6979|6994|6979|6994|6979|1
1733897570000|2024-12-11 06:12:50|6993.3|6978.3|6994.5|6979.5|6994.5|6979.5|6993.2|6978.2|0
1733897600000|2024-12-11 06:13:20|6994.2|6979.2|6993.3|6978.3|6994.5|6979.5|6993.3|6978.3|0
1733897610000|2024-12-11 06:13:30|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733897830000|2024-12-11 06:17:10|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|1
1733897860000|2024-12-11 06:17:40|6994.4|6979.4|6995.7|6980.7|6995.7|6980.7|6994.4|6979.4|1
1733897870000|2024-12-11 06:17:50|6995.3|6980.3|6995.2|6980.2|6995.3|6980.3|6995.2|6980.2|0
1733897940000|2024-12-11 06:19:00|6997.1|6982.1|6997.8|6982.8|6997.8|6982.8|6997.1|6982.1|7
1733897950000|2024-12-11 06:19:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1733897960000|2024-12-11 06:19:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1733897970000|2024-12-11 06:19:30|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1733898300000|2024-12-11 06:25:00|6995.2|6980.2|6994.7|6979.7|6995.2|6980.2|6994.7|6979.7|2
1733898420000|2024-12-11 06:27:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733898430000|2024-12-11 06:27:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1733898490000|2024-12-11 06:28:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1733898600000|2024-12-11 06:30:00|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1733898730000|2024-12-11 06:32:10|6993.2|6978.2|6992.8|6977.8|6993.2|6978.2|6992.8|6977.8|0
1733898750000|2024-12-11 06:32:30|6992.7|6977.7|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|0
1733898780000|2024-12-11 06:33:00|6992.8|6977.8|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|0
1733898800000|2024-12-11 06:33:20|6992.8|6977.8|6992.7|6977.7|6992.8|6977.8|6992.7|6977.7|0
1733898880000|2024-12-11 06:34:40|6993.2|6978.2|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|0
1733898940000|2024-12-11 06:35:40|6993.1|6978.1|6994.7|6979.7|6994.7|6979.7|6993.1|6978.1|1
1733898950000|2024-12-11 06:35:50|6994.3|6979.3|6994.6|6979.6|6994.6|6979.6|6994.3|6979.3|0
1733898960000|2024-12-11 06:36:00|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899070000|2024-12-11 06:37:50|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899080000|2024-12-11 06:38:00|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899110000|2024-12-11 06:38:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1733899120000|2024-12-11 06:38:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733899340000|2024-12-11 06:42:20|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733899360000|2024-12-11 06:42:40|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899370000|2024-12-11 06:42:50|6994.2|6979.2|6994.3|6979.3|6994.7|6979.7|6994.2|6979.2|0
1733899380000|2024-12-11 06:43:00|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899400000|2024-12-11 06:43:20|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899510000|2024-12-11 06:45:10|6994.6|6979.6|6994.3|6979.3|6994.7|6979.7|6994.3|6979.3|0
1733899520000|2024-12-11 06:45:20|6994.2|6979.2|6994.6|6979.6|6994.7|6979.7|6994.2|6979.2|0
1733899530000|2024-12-11 06:45:30|6994.2|6979.2|6994.6|6979.6|6994.7|6979.7|6994.2|6979.2|0
1733899540000|2024-12-11 06:45:40|6994.3|6979.3|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899560000|2024-12-11 06:46:00|6994.2|6979.2|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899800000|2024-12-11 06:50:00|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899870000|2024-12-11 06:51:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733899890000|2024-12-11 06:51:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733899910000|2024-12-11 06:51:50|6994.6|6979.6|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899920000|2024-12-11 06:52:00|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899940000|2024-12-11 06:52:20|6994.3|6979.3|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899960000|2024-12-11 06:52:40|6994.6|6979.6|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899970000|2024-12-11 06:52:50|6994.6|6979.6|6995.2|6980.2|6995.2|6980.2|6994.2|6979.2|0
1733900030000|2024-12-11 06:53:50|6995.1|6980.1|6994.7|6979.7|6995.1|6980.1|6994.7|6979.7|2
1733900040000|2024-12-11 06:54:00|6993.8|6978.8|6993.3|6978.3|6993.8|6978.8|6993.3|6978.3|0
1733900130000|2024-12-11 06:55:30|6993.7|6978.7|6995.2|6980.2|6995.2|6980.2|6993.7|6978.7|1
1733900170000|2024-12-11 06:56:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1733900280000|2024-12-11 06:58:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1733900370000|2024-12-11 06:59:30|6995.2|6980.2|6996.2|6981.2|6996.2|6981.2|6995.2|6980.2|1
1733900430000|2024-12-11 07:00:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1733900580000|2024-12-11 07:03:00|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1733900700000|2024-12-11 07:05:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1733900770000|2024-12-11 07:06:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733900810000|2024-12-11 07:06:50|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1733900830000|2024-12-11 07:07:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1733900890000|2024-12-11 07:08:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1733900900000|2024-12-11 07:08:20|6991.9|6976.9|6991.2|6976.2|6991.9|6976.9|6990.9|6975.9|0
1733900920000|2024-12-11 07:08:40|6990.9|6975.9|6990.7|6975.7|6990.9|6975.9|6990.7|6975.7|0
1733900950000|2024-12-11 07:09:10|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1733900970000|2024-12-11 07:09:30|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|3
1733900980000|2024-12-11 07:09:40|6995|6980|6995|6980|6995|6980|6995|6980|41
1733901000000|2024-12-11 07:10:00|6995.2|6980.2|6989.7|6974.7|6995.2|6980.2|6989.7|6974.7|3
1733901010000|2024-12-11 07:10:10|6990.1|6975.1|6990.2|6975.2|6990.2|6975.2|6990.1|6975.1|0
1733901030000|2024-12-11 07:10:30|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733901040000|2024-12-11 07:10:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|18
1733901120000|2024-12-11 07:12:00|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6
1733901290000|2024-12-11 07:14:50|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|0
1733901300000|2024-12-11 07:15:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1733901340000|2024-12-11 07:15:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733901430000|2024-12-11 07:17:10|6990.2|6975.2|6991.4|6976.4|6991.7|6976.7|6990.2|6975.2|1
1733901450000|2024-12-11 07:17:30|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1733901480000|2024-12-11 07:18:00|6990.9|6975.9|6989.7|6974.7|6990.9|6975.9|6989.1|6974.1|0
1733901520000|2024-12-11 07:18:40|6990.2|6975.2|6992.1|6977.1|6992.1|6977.1|6990.2|6975.2|3
1733901530000|2024-12-11 07:18:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|4
1733901540000|2024-12-11 07:19:00|6994.2|6979.2|6992.6|6977.6|6994.7|6979.7|6992.1|6977.1|2
1733901570000|2024-12-11 07:19:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1733901580000|2024-12-11 07:19:40|6992.5|6977.5|6992.7|6977.7|6992.7|6977.7|6992.5|6977.5|0
1733901590000|2024-12-11 07:19:50|6993.1|6978.1|6992.7|6977.7|6993.1|6978.1|6992.7|6977.7|0
1733901600000|2024-12-11 07:20:00|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|0
1733901610000|2024-12-11 07:20:10|6992.7|6977.7|6992.2|6977.2|6992.7|6977.7|6992.2|6977.2|0
1733901620000|2024-12-11 07:20:20|6992.6|6977.6|6993|6978|6993|6978|6992.6|6977.6|0
1733901630000|2024-12-11 07:20:30|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.2|6977.2|0
1733901680000|2024-12-11 07:21:20|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1733901720000|2024-12-11 07:22:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.2|6977.2|0
1733901790000|2024-12-11 07:23:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1733901800000|2024-12-11 07:23:20|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1733901840000|2024-12-11 07:24:00|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|1
1733901980000|2024-12-11 07:26:20|6987.4|6972.4|6987.2|6972.2|6987.4|6972.4|6987.2|6972.2|0
1733902210000|2024-12-11 07:30:10|6986.7|6971.7|6983.7|6968.7|6986.7|6971.7|6983.4|6968.4|1
1733902220000|2024-12-11 07:30:20|6983.2|6968.2|6980.9|6965.9|6983.2|6968.2|6980.9|6965.9|3
1733902260000|2024-12-11 07:31:00|6982.4|6967.4|6982|6967|6982.4|6967.4|6981.9|6966.9|1
1733902270000|2024-12-11 07:31:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1733902290000|2024-12-11 07:31:30|6982.2|6967.2|6981.9|6966.9|6982.2|6967.2|6981.9|6966.9|0
1733902320000|2024-12-11 07:32:00|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1733902400000|2024-12-11 07:33:20|6980.6|6965.6|6980.4|6965.4|6980.6|6965.6|6979.9|6964.9|2
1733902410000|2024-12-11 07:33:30|6979.9|6964.9|6979.5|6964.5|6980.4|6965.4|6979.5|6964.5|2
1733902420000|2024-12-11 07:33:40|6979.4|6964.4|6978.4|6963.4|6979.4|6964.4|6977.9|6962.9|2
1733902440000|2024-12-11 07:34:00|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|5
1733902450000|2024-12-11 07:34:10|6978.4|6963.4|6977.9|6962.9|6978.4|6963.4|6977.9|6962.9|2
1733902470000|2024-12-11 07:34:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|5
1733902520000|2024-12-11 07:35:20|||||||||1
1733902610000|2024-12-11 07:36:50|||||||||1
1733902730000|2024-12-11 07:38:50|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1733902760000|2024-12-11 07:39:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|1
1733902790000|2024-12-11 07:39:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1733902830000|2024-12-11 07:40:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|1
1733902920000|2024-12-11 07:42:00|6980.4|6965.4|6980.3|6965.3|6980.4|6965.4|6980.3|6965.3|0
1733902940000|2024-12-11 07:42:20|||||||||1
1733903040000|2024-12-11 07:44:00|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|3
1733903050000|2024-12-11 07:44:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1733903080000|2024-12-11 07:44:40|6977.5|6962.5|6978.3|6963.3|6978.3|6963.3|6977.5|6962.5|1
1733903120000|2024-12-11 07:45:20|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1733903190000|2024-12-11 07:46:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1733903240000|2024-12-11 07:47:20|6977.4|6962.4|6977.3|6962.3|6977.4|6962.4|6977.3|6962.3|0
1733903250000|2024-12-11 07:47:30|6977|6962|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|2
1733903270000|2024-12-11 07:47:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|21
1733903290000|2024-12-11 07:48:10|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|3
1733903310000|2024-12-11 07:48:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1733903330000|2024-12-11 07:48:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|2
1733903340000|2024-12-11 07:49:00|6976.1|6961.1|6974.8|6959.8|6976.1|6961.1|6974.8|6959.8|3
1733903380000|2024-12-11 07:49:40|||||||||1
1733903390000|2024-12-11 07:49:50|||||||||2
1733903460000|2024-12-11 07:51:00|6975|6960|6975.4|6960.4|6975.4|6960.4|6975|6960|1
1733903470000|2024-12-11 07:51:10|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1733903510000|2024-12-11 07:51:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733903520000|2024-12-11 07:52:00|6975.9|6960.9|6975.3|6960.3|6975.9|6960.9|6975.3|6960.3|1
1733903550000|2024-12-11 07:52:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1733903580000|2024-12-11 07:53:00|6976|6961|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|1
1733903640000|2024-12-11 07:54:00|||||||||1
1733903680000|2024-12-11 07:54:40|6976.1|6961.1|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|0
1733903690000|2024-12-11 07:54:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1733903790000|2024-12-11 07:56:30|6977|6962|6977.3|6962.3|6977.3|6962.3|6977|6962|0
1733903830000|2024-12-11 07:57:10|6978.1|6963.1|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|1
1733903840000|2024-12-11 07:57:20|6978.3|6963.3|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733903850000|2024-12-11 07:57:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1733903870000|2024-12-11 07:57:50|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1733903880000|2024-12-11 07:58:00|6978.1|6963.1|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903890000|2024-12-11 07:58:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733903900000|2024-12-11 07:58:20|6978.1|6963.1|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903910000|2024-12-11 07:58:30|||||||||1
1733903940000|2024-12-11 07:59:00|6978.5|6963.5|6978.6|6963.6|6978.6|6963.6|6978.5|6963.5|0
1733903960000|2024-12-11 07:59:20|6978.1|6963.1|6978.3|6963.3|6978.6|6963.6|6978.1|6963.1|0
1733903970000|2024-12-11 07:59:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1733903980000|2024-12-11 07:59:40|6978.6|6963.6|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903990000|2024-12-11 07:59:50|6978.5|6963.5|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733904000000|2024-12-11 08:00:00|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733904190000|2024-12-11 08:03:10|6979|6964|6979.1|6964.1|6979.1|6964.1|6979|6964|0
1733904230000|2024-12-11 08:03:50|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|0
1733904270000|2024-12-11 08:04:30|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1733904280000|2024-12-11 08:04:40|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1733904290000|2024-12-11 08:04:50|6979.7|6964.7|6977.3|6962.3|6980.7|6965.7|6977.3|6962.3|4
1733904300000|2024-12-11 08:05:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|5
1733904400000|2024-12-11 08:06:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1733904410000|2024-12-11 08:06:50|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733904430000|2024-12-11 08:07:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1733904480000|2024-12-11 08:08:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733904490000|2024-12-11 08:08:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1733904510000|2024-12-11 08:08:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733904540000|2024-12-11 08:09:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1733904560000|2024-12-11 08:09:20|6976.2|6961.2|6976.3|6961.3|6976.3|6961.3|6976.2|6961.2|0
1733904570000|2024-12-11 08:09:30|6975.8|6960.8|6975.9|6960.9|6976.3|6961.3|6975.8|6960.8|0
1733904590000|2024-12-11 08:09:50|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|0
1733904600000|2024-12-11 08:10:00|6978.8|6963.8|6978.7|6963.7|6979.8|6964.8|6978.4|6963.4|1
1733904610000|2024-12-11 08:10:10|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1733904640000|2024-12-11 08:10:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733904660000|2024-12-11 08:11:00|6978.3|6963.3|6979.2|6964.2|6979.2|6964.2|6978.3|6963.3|0
1733904680000|2024-12-11 08:11:20|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1733904690000|2024-12-11 08:11:30|6980.2|6965.2|6979.8|6964.8|6981.3|6966.3|6979.8|6964.8|1
1733904710000|2024-12-11 08:11:50|6980.2|6965.2|6980.3|6965.3|6980.3|6965.3|6980.2|6965.2|0
1733904730000|2024-12-11 08:12:10|6980.7|6965.7|6980.8|6965.8|6980.8|6965.8|6980.7|6965.7|0
1733904740000|2024-12-11 08:12:20|6980.4|6965.4|6979.7|6964.7|6980.4|6965.4|6979.7|6964.7|3
1733904780000|2024-12-11 08:13:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733904790000|2024-12-11 08:13:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1733904800000|2024-12-11 08:13:20|6980|6965|6978.3|6963.3|6980.2|6965.2|6978.3|6963.3|1
1733904810000|2024-12-11 08:13:30|6978.7|6963.7|6978.8|6963.8|6979.2|6964.2|6978.3|6963.3|0
1733904910000|2024-12-11 08:15:10|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733904970000|2024-12-11 08:16:10|6978.2|6963.2|6975.8|6960.8|6978.2|6963.2|6975.8|6960.8|1
1733904980000|2024-12-11 08:16:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|2
1733905020000|2024-12-11 08:17:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1733905060000|2024-12-11 08:17:40|6975.9|6960.9|6975.8|6960.8|6975.9|6960.9|6975.8|6960.8|2
1733905130000|2024-12-11 08:18:50|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1733905140000|2024-12-11 08:19:00|6976.3|6961.3|6976.2|6961.2|6976.3|6961.3|6975.8|6960.8|0
1733905180000|2024-12-11 08:19:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733905210000|2024-12-11 08:20:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1733905260000|2024-12-11 08:21:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1733905270000|2024-12-11 08:21:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1733905290000|2024-12-11 08:21:30|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1733905300000|2024-12-11 08:21:40|6976.3|6961.3|6976.7|6961.7|6976.7|6961.7|6976.3|6961.3|0
1733905330000|2024-12-11 08:22:10|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733905340000|2024-12-11 08:22:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1733905350000|2024-12-11 08:22:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733905380000|2024-12-11 08:23:00|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1733905390000|2024-12-11 08:23:10|6977.8|6962.8|6978.2|6963.2|6978.7|6963.7|6977.8|6962.8|0
1733905460000|2024-12-11 08:24:20|6979.2|6964.2|6978.4|6963.4|6979.2|6964.2|6978.4|6963.4|0
1733905490000|2024-12-11 08:24:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1733905540000|2024-12-11 08:25:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|2
1733905580000|2024-12-11 08:26:20|||||||||1
1733905600000|2024-12-11 08:26:40|6976.5|6961.5|6975.4|6960.4|6976.5|6961.5|6975.4|6960.4|1
1733905610000|2024-12-11 08:26:50|6975.8|6960.8|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|1
1733905660000|2024-12-11 08:27:40|6974.8|6959.8|6972.4|6957.4|6974.8|6959.8|6972.4|6957.4|25
1733905680000|2024-12-11 08:28:00|6972.6|6957.6|6970.6|6955.6|6972.6|6957.6|6970.6|6955.6|5
1733905690000|2024-12-11 08:28:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|7
1733905700000|2024-12-11 08:28:20|6969.9|6954.9|6969.2|6954.2|6969.9|6954.9|6969.2|6954.2|0
1733905740000|2024-12-11 08:29:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1733905750000|2024-12-11 08:29:10|6968.3|6953.3|6968.7|6953.7|6968.7|6953.7|6968.3|6953.3|1
1733905770000|2024-12-11 08:29:30|||||||||1
1733905850000|2024-12-11 08:30:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1733905860000|2024-12-11 08:31:00|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|1
1733905870000|2024-12-11 08:31:10|6968.8|6953.8|6969.2|6954.2|6969.2|6954.2|6968.8|6953.8|1
1733905880000|2024-12-11 08:31:20|6966.6|6951.6|6965.6|6950.6|6966.6|6951.6|6965.6|6950.6|28
1733905900000|2024-12-11 08:31:40|||||||||1
1733905940000|2024-12-11 08:32:20|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|6
1733905950000|2024-12-11 08:32:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733905980000|2024-12-11 08:33:00|6965.8|6950.8|6966.1|6951.1|6966.1|6951.1|6965.8|6950.8|7
1733905990000|2024-12-11 08:33:10|6966.4|6951.4|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|0
1733906000000|2024-12-11 08:33:20|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1733906010000|2024-12-11 08:33:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733906020000|2024-12-11 08:33:40|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|2
1733906040000|2024-12-11 08:34:00|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733906050000|2024-12-11 08:34:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|2
1733906060000|2024-12-11 08:34:20|||||||||1
1733906100000|2024-12-11 08:35:00|||||||||1
1733906110000|2024-12-11 08:35:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|1
1733906130000|2024-12-11 08:35:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1733906230000|2024-12-11 08:37:10|6965.2|6950.2|6965.6|6950.6|6965.6|6950.6|6965.1|6950.1|1
1733906340000|2024-12-11 08:39:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1733906360000|2024-12-11 08:39:20|||||||||2
1733906370000|2024-12-11 08:39:30|||||||||1
1733906420000|2024-12-11 08:40:20|||||||||1
1733906430000|2024-12-11 08:40:30|||||||||1
1733906440000|2024-12-11 08:40:40|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965.3|6950.3|4
1733906450000|2024-12-11 08:40:50|6965.7|6950.7|6965.7|6950.7|6966.1|6951.1|6965.7|6950.7|0
1733906460000|2024-12-11 08:41:00|6965.6|6950.6|6965.4|6950.4|6965.6|6950.6|6965.1|6950.1|2
1733906470000|2024-12-11 08:41:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1733906480000|2024-12-11 08:41:20|6965.4|6950.4|6965.6|6950.6|6965.6|6950.6|6965.4|6950.4|1
1733906490000|2024-12-11 08:41:30|||||||||1
1733906550000|2024-12-11 08:42:30|||||||||1
1733906570000|2024-12-11 08:42:50|6966.1|6951.1|6965.7|6950.7|6966.1|6951.1|6965.7|6950.7|1
1733906580000|2024-12-11 08:43:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|5
1733906600000|2024-12-11 08:43:20|||||||||1
1733906710000|2024-12-11 08:45:10|||||||||4
1733906760000|2024-12-11 08:46:00|6969.1|6954.1|6968.8|6953.8|6969.2|6954.2|6968.8|6953.8|2
1733906770000|2024-12-11 08:46:10|6969.2|6954.2|6968.2|6953.2|6969.2|6954.2|6968.2|6953.2|1
1733906780000|2024-12-11 08:46:20|6968.6|6953.6|6968.2|6953.2|6968.6|6953.6|6968.2|6953.2|0
1733906810000|2024-12-11 08:46:50|6967.8|6952.8|6967.7|6952.7|6967.8|6952.8|6967.7|6952.7|0
1733906820000|2024-12-11 08:47:00|6967.3|6952.3|6966.8|6951.8|6967.7|6952.7|6966.8|6951.8|2
1733906830000|2024-12-11 08:47:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1733906850000|2024-12-11 08:47:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1733906860000|2024-12-11 08:47:40|6966.7|6951.7|6966.1|6951.1|6966.7|6951.7|6966.1|6951.1|3
1733906890000|2024-12-11 08:48:10|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|7
1733906900000|2024-12-11 08:48:20|6966.1|6951.1|6965.1|6950.1|6966.1|6951.1|6965.1|6950.1|1
1733906910000|2024-12-11 08:48:30|||||||||3
1733906990000|2024-12-11 08:49:50|||||||||3
1733907000000|2024-12-11 08:50:00|||||||||1
1733907010000|2024-12-11 08:50:10|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|11
1733907070000|2024-12-11 08:51:10|6966.7|6951.7|6966.1|6951.1|6966.7|6951.7|6966.1|6951.1|1
1733907080000|2024-12-11 08:51:20|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|2
1733907270000|2024-12-11 08:54:30|||||||||4
1733907300000|2024-12-11 08:55:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|5
1733907360000|2024-12-11 08:56:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1733907460000|2024-12-11 08:57:40|6966.6|6951.6|6965.7|6950.7|6966.6|6951.6|6965.7|6950.7|1
1733907470000|2024-12-11 08:57:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1733907530000|2024-12-11 08:58:50|6966.2|6951.2|6966.1|6951.1|6966.2|6951.2|6966.1|6951.1|0
1733907540000|2024-12-11 08:59:00|||||||||1
1733907580000|2024-12-11 08:59:40|6966.2|6951.2|6966.3|6951.3|6966.3|6951.3|6966.2|6951.2|2
1733907600000|2024-12-11 09:00:00|6966.5|6951.5|6964.2|6949.2|6966.5|6951.5|6964.2|6949.2|3
1733907610000|2024-12-11 09:00:10|6964|6949|6964|6949|6964|6949|6964|6949|0
1733907620000|2024-12-11 09:00:20|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|1
1733907640000|2024-12-11 09:00:40|||||||||35
1733907650000|2024-12-11 09:00:50|6964.6|6949.6|6965.1|6950.1|6965.1|6950.1|6964.6|6949.6|2
1733907660000|2024-12-11 09:01:00|6965.6|6950.6|6964.6|6949.6|6965.6|6950.6|6964.6|6949.6|5
1733907680000|2024-12-11 09:01:20|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1733907690000|2024-12-11 09:01:30|||||||||1
1733907720000|2024-12-11 09:02:00|6964|6949|6964|6949|6964|6949|6964|6949|8
1733907730000|2024-12-11 09:02:10|6964.1|6949.1|6961.3|6946.3|6964.1|6949.1|6961.3|6946.3|50
1733907740000|2024-12-11 09:02:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1733907750000|2024-12-11 09:02:30|6961.8|6946.8|6960.1|6945.1|6961.8|6946.8|6960.1|6945.1|10
1733907760000|2024-12-11 09:02:40|6960.2|6945.2|6960.1|6945.1|6960.2|6945.2|6960.1|6945.1|1
1733907770000|2024-12-11 09:02:50|||||||||1
1733907780000|2024-12-11 09:03:00|||||||||1
1733907790000|2024-12-11 09:03:10|||||||||4
1733907800000|2024-12-11 09:03:20|||||||||13
1733907810000|2024-12-11 09:03:30|6959.7|6944.7|6958|6943|6959.7|6944.7|6958|6943|9
1733907820000|2024-12-11 09:03:40|6958.1|6943.1|6956.7|6941.7|6958.1|6943.1|6956.2|6941.2|14
1733907830000|2024-12-11 09:03:50|6956.2|6941.2|6956.5|6941.5|6956.7|6941.7|6956.2|6941.2|4
1733907840000|2024-12-11 09:04:00|6959.2|6944.2|6958.6|6943.6|6959.5|6944.5|6958.1|6943.1|2
1733907860000|2024-12-11 09:04:20|6958|6943|6958|6943|6958|6943|6958|6943|0
1733907870000|2024-12-11 09:04:30|6958.3|6943.3|6957.6|6942.6|6958.3|6943.3|6957.6|6942.6|2
1733907880000|2024-12-11 09:04:40|6957.2|6942.2|6957.1|6942.1|6957.2|6942.2|6957.1|6942.1|2
1733907900000|2024-12-11 09:05:00|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1733907910000|2024-12-11 09:05:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1733907930000|2024-12-11 09:05:30|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|2
1733907940000|2024-12-11 09:05:40|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|1
1733907980000|2024-12-11 09:06:20|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1733907990000|2024-12-11 09:06:30|||||||||1
1733908010000|2024-12-11 09:06:50|6956.8|6941.8|6958.5|6943.5|6958.5|6943.5|6956.8|6941.8|4
1733908020000|2024-12-11 09:07:00|6959.5|6944.5|6958.6|6943.6|6959.5|6944.5|6957.7|6942.7|3
1733908050000|2024-12-11 09:07:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1733908060000|2024-12-11 09:07:40|6958.4|6943.4|6959.6|6944.6|6960|6945|6958.4|6943.4|3
1733908070000|2024-12-11 09:07:50|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1733908080000|2024-12-11 09:08:00|6959.6|6944.6|6958.4|6943.4|6959.6|6944.6|6958.4|6943.4|2
1733908090000|2024-12-11 09:08:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908120000|2024-12-11 09:08:40|||||||||2
1733908140000|2024-12-11 09:09:00|6956.9|6941.9|6956.6|6941.6|6956.9|6941.9|6956.6|6941.6|0
1733908150000|2024-12-11 09:09:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1733908190000|2024-12-11 09:09:50|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908220000|2024-12-11 09:10:20|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733908270000|2024-12-11 09:11:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908290000|2024-12-11 09:11:30|6957.2|6942.2|6957.5|6942.5|6957.6|6942.6|6957.1|6942.1|0
1733908300000|2024-12-11 09:11:40|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908350000|2024-12-11 09:12:30|||||||||1
1733908360000|2024-12-11 09:12:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|10
1733908370000|2024-12-11 09:12:50|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|1
1733908380000|2024-12-11 09:13:00|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1733908410000|2024-12-11 09:13:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1733908420000|2024-12-11 09:13:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6957.6|6942.6|2
1733908430000|2024-12-11 09:13:50|||||||||1
1733908440000|2024-12-11 09:14:00|||||||||1
1733908470000|2024-12-11 09:14:30|||||||||1
1733908480000|2024-12-11 09:14:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1733908490000|2024-12-11 09:14:50|6958.1|6943.1|6958.6|6943.6|6958.6|6943.6|6958.1|6943.1|1
1733908510000|2024-12-11 09:15:10|6958|6943|6958.1|6943.1|6958.1|6943.1|6958|6943|0
1733908520000|2024-12-11 09:15:20|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733908530000|2024-12-11 09:15:30|6957.2|6942.2|6958.5|6943.5|6958.5|6943.5|6957|6942|14
1733908540000|2024-12-11 09:15:40|6958.1|6943.1|6957.6|6942.6|6958.1|6943.1|6957.6|6942.6|1
1733908560000|2024-12-11 09:16:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908570000|2024-12-11 09:16:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908600000|2024-12-11 09:16:40|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|3
1733908610000|2024-12-11 09:16:50|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|5
1733908620000|2024-12-11 09:17:00|||||||||3
1733908630000|2024-12-11 09:17:10|||||||||2
1733908640000|2024-12-11 09:17:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|2
1733908650000|2024-12-11 09:17:30|||||||||1
1733908670000|2024-12-11 09:17:50|6955.6|6940.6|6955.5|6940.5|6955.6|6940.6|6955.5|6940.5|3
1733908680000|2024-12-11 09:18:00|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1733908710000|2024-12-11 09:18:30|||||||||4
1733908720000|2024-12-11 09:18:40|6955.5|6940.5|6955.1|6940.1|6955.5|6940.5|6955.1|6940.1|9
1733908740000|2024-12-11 09:19:00|||||||||1
1733908770000|2024-12-11 09:19:30|6954.4|6939.4|6954.6|6939.6|6954.6|6939.6|6954.4|6939.4|59
1733908790000|2024-12-11 09:19:50|6954.7|6939.7|6954.7|6939.7|6955.1|6940.1|6954.7|6939.7|2
1733908800000|2024-12-11 09:20:00|||||||||1
1733908810000|2024-12-11 09:20:10|||||||||1
1733908820000|2024-12-11 09:20:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1733908830000|2024-12-11 09:20:30|6954.7|6939.7|6955|6940|6955|6940|6954.6|6939.6|3
1733908850000|2024-12-11 09:20:50|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1733908860000|2024-12-11 09:21:00|6954.7|6939.7|6954.1|6939.1|6954.7|6939.7|6954.1|6939.1|1
1733908870000|2024-12-11 09:21:10|||||||||4
1733908900000|2024-12-11 09:21:40|||||||||1
1733908910000|2024-12-11 09:21:50|6954.2|6939.2|6955|6940|6955|6940|6954.2|6939.2|3
1733908920000|2024-12-11 09:22:00|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|0
1733908930000|2024-12-11 09:22:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733908950000|2024-12-11 09:22:30|6955.1|6940.1|6954.6|6939.6|6955.1|6940.1|6954.6|6939.6|2
1733908980000|2024-12-11 09:23:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733908990000|2024-12-11 09:23:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733909030000|2024-12-11 09:23:50|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733909060000|2024-12-11 09:24:20|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733909080000|2024-12-11 09:24:40|6956|6941|6956|6941|6956|6941|6955.5|6940.5|1
1733909090000|2024-12-11 09:24:50|6955.6|6940.6|6955.6|6940.6|6956|6941|6955.6|6940.6|0
1733909100000|2024-12-11 09:25:00|6955.9|6940.9|6957.5|6942.5|6957.5|6942.5|6955.9|6940.9|8
1733909110000|2024-12-11 09:25:10|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6957.5|6942.5|4
1733909120000|2024-12-11 09:25:20|6958.6|6943.6|6959.5|6944.5|6959.5|6944.5|6958.5|6943.5|5
1733909140000|2024-12-11 09:25:40|6960|6945|6959.6|6944.6|6961.2|6946.2|6959.6|6944.6|13
1733909150000|2024-12-11 09:25:50|6959.5|6944.5|6960.9|6945.9|6961.5|6946.5|6959.5|6944.5|3
1733909160000|2024-12-11 09:26:00|6961|6946|6961|6946|6961|6946|6961|6946|0
1733909170000|2024-12-11 09:26:10|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|5
1733909180000|2024-12-11 09:26:20|6962.2|6947.2|6964|6949|6964|6949|6962.2|6947.2|1
1733909190000|2024-12-11 09:26:30|6963.7|6948.7|6962.4|6947.4|6963.7|6948.7|6961.5|6946.5|2
1733909200000|2024-12-11 09:26:40|6964|6949|6964|6949|6964|6949|6964|6949|1
1733909240000|2024-12-11 09:27:20|||||||||1
1733909290000|2024-12-11 09:28:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1733909300000|2024-12-11 09:28:20|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|4
1733909310000|2024-12-11 09:28:30|6964.6|6949.6|6963.9|6948.9|6964.6|6949.6|6963.9|6948.9|1
1733909330000|2024-12-11 09:28:50|6963.7|6948.7|6963|6948|6963.7|6948.7|6963|6948|1
1733909350000|2024-12-11 09:29:10|||||||||1
1733909360000|2024-12-11 09:29:20|6963.9|6948.9|6963|6948|6963.9|6948.9|6963|6948|1
1733909400000|2024-12-11 09:30:00|6961.4|6946.4|6961.5|6946.5|6961.6|6946.6|6961.4|6946.4|1
1733909410000|2024-12-11 09:30:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1733909420000|2024-12-11 09:30:20|6961.1|6946.1|6960.4|6945.4|6961.1|6946.1|6960.4|6945.4|1
1733909460000|2024-12-11 09:31:00|6960.7|6945.7|6961.6|6946.6|6961.6|6946.6|6960.7|6945.7|1
1733909470000|2024-12-11 09:31:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1733909630000|2024-12-11 09:33:50|6963.2|6948.2|6962.6|6947.6|6963.7|6948.7|6962.6|6947.6|1
1733909640000|2024-12-11 09:34:00|6963|6948|6963.5|6948.5|6963.5|6948.5|6962.6|6947.6|1
1733909660000|2024-12-11 09:34:20|6963|6948|6963|6948|6963|6948|6963|6948|0
1733909670000|2024-12-11 09:34:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1733909700000|2024-12-11 09:35:00|6963|6948|6962|6947|6963|6948|6962|6947|2
1733909730000|2024-12-11 09:35:30|6961.9|6946.9|6961.1|6946.1|6961.9|6946.9|6961.1|6946.1|2
1733909740000|2024-12-11 09:35:40|6961|6946|6961.9|6946.9|6961.9|6946.9|6961|6946|2
1733909760000|2024-12-11 09:36:00|6961.7|6946.7|6960.9|6945.9|6961.7|6946.7|6960.9|6945.9|2
1733909770000|2024-12-11 09:36:10|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|1
1733909780000|2024-12-11 09:36:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733909790000|2024-12-11 09:36:30|6960.9|6945.9|6960.5|6945.5|6960.9|6945.9|6960.5|6945.5|1
1733909810000|2024-12-11 09:36:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.5|6945.5|0
1733909900000|2024-12-11 09:38:20|6961.3|6946.3|6960.5|6945.5|6962.4|6947.4|6960.5|6945.5|3
1733909950000|2024-12-11 09:39:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1733910000000|2024-12-11 09:40:00|6959.7|6944.7|6959.4|6944.4|6959.7|6944.7|6959.4|6944.4|2
1733910010000|2024-12-11 09:40:10|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1733910030000|2024-12-11 09:40:30|||||||||1
1733910040000|2024-12-11 09:40:40|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733910060000|2024-12-11 09:41:00|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733910100000|2024-12-11 09:41:40|6959.9|6944.9|6960.5|6945.5|6960.9|6945.9|6959.9|6944.9|8
1733910110000|2024-12-11 09:41:50|6960.8|6945.8|6962.2|6947.2|6962.2|6947.2|6960.8|6945.8|2
1733910120000|2024-12-11 09:42:00|6962.4|6947.4|6962.5|6947.5|6963.5|6948.5|6962.4|6947.4|1
1733910170000|2024-12-11 09:42:50|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|2
1733910180000|2024-12-11 09:43:00|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1733910200000|2024-12-11 09:43:20|||||||||2
1733910210000|2024-12-11 09:43:30|6962.1|6947.1|6961.9|6946.9|6962.1|6947.1|6961.9|6946.9|0
1733910220000|2024-12-11 09:43:40|||||||||1
1733910240000|2024-12-11 09:44:00|6961.5|6946.5|6961.9|6946.9|6961.9|6946.9|6961.5|6946.5|1
1733910280000|2024-12-11 09:44:40|||||||||2
1733910300000|2024-12-11 09:45:00|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|1
1733910370000|2024-12-11 09:46:10|6960.4|6945.4|6957.9|6942.9|6960.4|6945.4|6957.9|6942.9|3
1733910480000|2024-12-11 09:48:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|2
1733910500000|2024-12-11 09:48:20|6959|6944|6958|6943|6959|6944|6958|6943|4
1733910510000|2024-12-11 09:48:30|6957.4|6942.4|6957.5|6942.5|6957.5|6942.5|6957.4|6942.4|1
1733910520000|2024-12-11 09:48:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733910540000|2024-12-11 09:49:00|6956.9|6941.9|6956.4|6941.4|6956.9|6941.9|6956.4|6941.4|3
1733910550000|2024-12-11 09:49:10|||||||||1
1733910570000|2024-12-11 09:49:30|6955.9|6940.9|6955|6940|6956|6941|6955|6940|8
1733910580000|2024-12-11 09:49:40|||||||||1
1733910600000|2024-12-11 09:50:00|6954.5|6939.5|6954|6939|6954.5|6939.5|6954|6939|4
1733910610000|2024-12-11 09:50:10|||||||||1
1733910630000|2024-12-11 09:50:30|||||||||1
1733910640000|2024-12-11 09:50:40|||||||||1
1733910660000|2024-12-11 09:51:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|2
1733910680000|2024-12-11 09:51:20|6954|6939|6954|6939|6954|6939|6954|6939|2
1733910690000|2024-12-11 09:51:30|||||||||7
1733910700000|2024-12-11 09:51:40|||||||||1
1733910720000|2024-12-11 09:52:00|||||||||21
1733910730000|2024-12-11 09:52:10|||||||||6
1733910740000|2024-12-11 09:52:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6951.8|6936.8|30
1733910750000|2024-12-11 09:52:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|20
1733910760000|2024-12-11 09:52:40|6952.3|6937.3|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|2
1733910770000|2024-12-11 09:52:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1733910780000|2024-12-11 09:53:00|6951.4|6936.4|6951|6936|6951.5|6936.5|6951|6936|6
1733910790000|2024-12-11 09:53:10|6950.9|6935.9|6951|6936|6951.5|6936.5|6950.9|6935.9|11
1733910800000|2024-12-11 09:53:20|6951.1|6936.1|6951|6936|6951.5|6936.5|6951|6936|6
1733910810000|2024-12-11 09:53:30|6951.4|6936.4|6951.4|6936.4|6952|6937|6951|6936|28
1733910820000|2024-12-11 09:53:40|6951.7|6936.7|6952|6937|6952|6937|6951|6936|19
1733910830000|2024-12-11 09:53:50|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|3
1733910840000|2024-12-11 09:54:00|6951|6936|6949.8|6934.8|6951|6936|6949.8|6934.8|2
1733910850000|2024-12-11 09:54:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|60
1733910860000|2024-12-11 09:54:20|||||||||6
1733910870000|2024-12-11 09:54:30|||||||||3
1733910880000|2024-12-11 09:54:40|||||||||1
1733910890000|2024-12-11 09:54:50|6949.3|6934.3|6946.5|6931.5|6949.3|6934.3|6946.5|6931.5|31
1733910900000|2024-12-11 09:55:00|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|5
1733910910000|2024-12-11 09:55:10|6947|6932|6949.4|6934.4|6949.4|6934.4|6947|6932|5
1733910920000|2024-12-11 09:55:20|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|3
1733910930000|2024-12-11 09:55:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|3
1733910950000|2024-12-11 09:55:50|||||||||1
1733910960000|2024-12-11 09:56:00|||||||||2
1733910980000|2024-12-11 09:56:20|||||||||1
1733911020000|2024-12-11 09:57:00|||||||||4
1733911030000|2024-12-11 09:57:10|||||||||6
1733911040000|2024-12-11 09:57:20|||||||||4
1733911050000|2024-12-11 09:57:30|||||||||1
1733911070000|2024-12-11 09:57:50|||||||||1
1733911090000|2024-12-11 09:58:10|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|2
1733911110000|2024-12-11 09:58:30|||||||||1
1733911120000|2024-12-11 09:58:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|4
1733911130000|2024-12-11 09:58:50|||||||||11
1733911140000|2024-12-11 09:59:00|6949.7|6934.7|6949.4|6934.4|6950|6935|6949.4|6934.4|4
1733911150000|2024-12-11 09:59:10|6950|6935|6950.4|6935.4|6950.4|6935.4|6950|6935|1
1733911160000|2024-12-11 09:59:20|6950|6935|6950|6935|6950|6935|6950|6935|1
1733911180000|2024-12-11 09:59:40|||||||||1
1733911190000|2024-12-11 09:59:50|6950.4|6935.4|6951|6936|6951|6936|6950|6935|1
1733911200000|2024-12-11 10:00:00|6951.4|6936.4|6953|6938|6953|6938|6951.4|6936.4|1
1733911210000|2024-12-11 10:00:10|||||||||1
1733911220000|2024-12-11 10:00:20|6952.5|6937.5|6950.4|6935.4|6952.5|6937.5|6950.4|6935.4|1
1733911230000|2024-12-11 10:00:30|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|0
1733911240000|2024-12-11 10:00:40|6950|6935|6950|6935|6950|6935|6950|6935|0
1733911250000|2024-12-11 10:00:50|6951|6936|6951|6936|6951|6936|6951|6936|2
1733911280000|2024-12-11 10:01:20|6951.4|6936.4|6951|6936|6951.4|6936.4|6951|6936|3
1733911290000|2024-12-11 10:01:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|3
1733911300000|2024-12-11 10:01:40|6952|6937|6952|6937|6952|6937|6952|6937|4
1733911310000|2024-12-11 10:01:50|6951.4|6936.4|6952|6937|6952|6937|6951.4|6936.4|2
1733911330000|2024-12-11 10:02:10|6955.4|6940.4|6955|6940|6955.4|6940.4|6955|6940|4
1733911350000|2024-12-11 10:02:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733911360000|2024-12-11 10:02:40|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|1
1733911370000|2024-12-11 10:02:50|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1733911380000|2024-12-11 10:03:00|||||||||3
1733911390000|2024-12-11 10:03:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1733911400000|2024-12-11 10:03:20|||||||||1
1733911420000|2024-12-11 10:03:40|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1733911440000|2024-12-11 10:04:00|6956.3|6941.3|6957.8|6942.8|6957.8|6942.8|6956.3|6941.3|1
1733911450000|2024-12-11 10:04:10|6958.3|6943.3|6956.9|6941.9|6958.3|6943.3|6956.8|6941.8|4
1733911470000|2024-12-11 10:04:30|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1733911510000|2024-12-11 10:05:10|6957|6942|6958.8|6943.8|6958.8|6943.8|6957|6942|1
1733911520000|2024-12-11 10:05:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|1
1733911540000|2024-12-11 10:05:40|||||||||1
1733911580000|2024-12-11 10:06:20|6960.3|6945.3|6960.8|6945.8|6960.8|6945.8|6960.3|6945.3|0
1733911610000|2024-12-11 10:06:50|6962.3|6947.3|6960.8|6945.8|6962.8|6947.8|6960.3|6945.3|3
1733911620000|2024-12-11 10:07:00|6961.3|6946.3|6962.3|6947.3|6962.3|6947.3|6961.3|6946.3|0
1733911630000|2024-12-11 10:07:10|6962|6947|6960.9|6945.9|6962|6947|6960.9|6945.9|23
1733911640000|2024-12-11 10:07:20|6961.3|6946.3|6962.1|6947.1|6962.1|6947.1|6961.3|6946.3|14
1733911650000|2024-12-11 10:07:30|6962.3|6947.3|6961.1|6946.1|6962.3|6947.3|6961.1|6946.1|1
1733911660000|2024-12-11 10:07:40|6960.3|6945.3|6960.5|6945.5|6960.6|6945.6|6959.6|6944.6|6
1733911670000|2024-12-11 10:07:50|6960.9|6945.9|6961.5|6946.5|6961.5|6946.5|6960.9|6945.9|1
1733911690000|2024-12-11 10:08:10|6961|6946|6961|6946|6961|6946|6961|6946|0
1733911700000|2024-12-11 10:08:20|6960.9|6945.9|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|4
1733911720000|2024-12-11 10:08:40|6961.9|6946.9|6962.5|6947.5|6963|6948|6961.9|6946.9|1
1733911730000|2024-12-11 10:08:50|6962|6947|6962|6947|6962|6947|6962|6947|0
1733911740000|2024-12-11 10:09:00|||||||||2
1733911750000|2024-12-11 10:09:10|6961.8|6946.8|6961.5|6946.5|6961.8|6946.8|6961|6946|1
1733911760000|2024-12-11 10:09:20|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|1
1733911790000|2024-12-11 10:09:50|6962|6947|6962|6947|6962|6947|6961.5|6946.5|0
1733911800000|2024-12-11 10:10:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1733911820000|2024-12-11 10:10:20|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1733911890000|2024-12-11 10:11:30|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1733911900000|2024-12-11 10:11:40|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1733911920000|2024-12-11 10:12:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1733911930000|2024-12-11 10:12:10|6959.2|6944.2|6960.2|6945.2|6960.5|6945.5|6959.2|6944.2|4
1733911940000|2024-12-11 10:12:20|||||||||1
1733911960000|2024-12-11 10:12:40|6960.3|6945.3|6961|6946|6961|6946|6960.3|6945.3|2
1733911980000|2024-12-11 10:13:00|6961.2|6946.2|6960.7|6945.7|6961.2|6946.2|6960.7|6945.7|1
1733912010000|2024-12-11 10:13:30|6960.3|6945.3|6960.2|6945.2|6960.5|6945.5|6959.7|6944.7|5
1733912020000|2024-12-11 10:13:40|6960|6945|6959.7|6944.7|6960|6945|6959.7|6944.7|2
1733912030000|2024-12-11 10:13:50|6957.3|6942.3|6956.9|6941.9|6957.3|6942.3|6956.9|6941.9|3
1733912040000|2024-12-11 10:14:00|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.7|6941.7|1
1733912070000|2024-12-11 10:14:30|6956.7|6941.7|6956.7|6941.7|6957.2|6942.2|6956.7|6941.7|5
1733912080000|2024-12-11 10:14:40|6957|6942|6954.5|6939.5|6957.2|6942.2|6954.2|6939.2|2
1733912100000|2024-12-11 10:15:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733912110000|2024-12-11 10:15:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733912130000|2024-12-11 10:15:30|||||||||1
1733912230000|2024-12-11 10:17:10|6954.3|6939.3|6952.8|6937.8|6954.3|6939.3|6952.4|6937.4|2
1733912240000|2024-12-11 10:17:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1733912280000|2024-12-11 10:18:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6
1733912290000|2024-12-11 10:18:10|6953.3|6938.3|6952.3|6937.3|6953.3|6938.3|6952.3|6937.3|1
1733912310000|2024-12-11 10:18:30|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|1
1733912320000|2024-12-11 10:18:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|2
1733912330000|2024-12-11 10:18:50|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|8
1733912340000|2024-12-11 10:19:00|||||||||1
1733912360000|2024-12-11 10:19:20|||||||||4
1733912370000|2024-12-11 10:19:30|||||||||5
1733912380000|2024-12-11 10:19:40|6954.2|6939.2|6951.7|6936.7|6954.2|6939.2|6951.3|6936.3|13
1733912390000|2024-12-11 10:19:50|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|0
1733912430000|2024-12-11 10:20:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733912440000|2024-12-11 10:20:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|1
1733912470000|2024-12-11 10:21:10|||||||||1
1733912480000|2024-12-11 10:21:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|3
1733912500000|2024-12-11 10:21:40|||||||||1
1733912510000|2024-12-11 10:21:50|6951.7|6936.7|6952.7|6937.7|6952.7|6937.7|6951.7|6936.7|1
1733912520000|2024-12-11 10:22:00|||||||||1
1733912530000|2024-12-11 10:22:10|6953.2|6938.2|6951.7|6936.7|6953.2|6938.2|6951.7|6936.7|0
1733912540000|2024-12-11 10:22:20|6952|6937|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|0
1733912550000|2024-12-11 10:22:30|6951.8|6936.8|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|0
1733912560000|2024-12-11 10:22:40|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|6
1733912570000|2024-12-11 10:22:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|5
1733912590000|2024-12-11 10:23:10|6951.5|6936.5|6951.7|6936.7|6951.7|6936.7|6951.5|6936.5|6
1733912610000|2024-12-11 10:23:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6950.5|6935.5|1
1733912630000|2024-12-11 10:23:50|6951|6936|6950.5|6935.5|6951|6936|6950.5|6935.5|4
1733912650000|2024-12-11 10:24:10|6950.2|6935.2|6950|6935|6950.2|6935.2|6950|6935|1
1733912660000|2024-12-11 10:24:20|6949.9|6934.9|6947.7|6932.7|6949.9|6934.9|6947.7|6932.7|1
1733912670000|2024-12-11 10:24:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1733912680000|2024-12-11 10:24:40|||||||||1
1733912720000|2024-12-11 10:25:20|||||||||1
1733912820000|2024-12-11 10:27:00|6948|6933|6949.2|6934.2|6949.2|6934.2|6948|6933|11
1733912830000|2024-12-11 10:27:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1733912880000|2024-12-11 10:28:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|4
1733912950000|2024-12-11 10:29:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1733913000000|2024-12-11 10:30:00|6949.2|6934.2|6948.3|6933.3|6949.2|6934.2|6948.2|6933.2|3
1733913010000|2024-12-11 10:30:10|6948.2|6933.2|6948.3|6933.3|6948.3|6933.3|6948.2|6933.2|4
1733913020000|2024-12-11 10:30:20|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6948.4|6933.4|4
1733913030000|2024-12-11 10:30:30|6949|6934|6950.2|6935.2|6950.2|6935.2|6949|6934|1
1733913040000|2024-12-11 10:30:40|6950|6935|6949.2|6934.2|6950|6935|6949.2|6934.2|1
1733913070000|2024-12-11 10:31:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|3
1733913090000|2024-12-11 10:31:30|||||||||1
1733913110000|2024-12-11 10:31:50|||||||||1
1733913120000|2024-12-11 10:32:00|6949.2|6934.2|6948.8|6933.8|6949.2|6934.2|6948.8|6933.8|1
1733913180000|2024-12-11 10:33:00|6949.2|6934.2|6949.3|6934.3|6949.3|6934.3|6949.2|6934.2|0
1733913190000|2024-12-11 10:33:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1733913240000|2024-12-11 10:34:00|6949.3|6934.3|6948.9|6933.9|6950.8|6935.8|6948.9|6933.9|4
1733913250000|2024-12-11 10:34:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1733913270000|2024-12-11 10:34:30|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1733913310000|2024-12-11 10:35:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1733913340000|2024-12-11 10:35:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1733913350000|2024-12-11 10:35:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|3
1733913430000|2024-12-11 10:37:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1733913440000|2024-12-11 10:37:20|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|4
1733913460000|2024-12-11 10:37:40|6949.9|6934.9|6949.3|6934.3|6949.9|6934.9|6948.9|6933.9|18
1733913470000|2024-12-11 10:37:50|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6
1733913480000|2024-12-11 10:38:00|||||||||2
1733913500000|2024-12-11 10:38:20|6948.4|6933.4|6946.8|6931.8|6948.4|6933.4|6946.8|6931.8|7
1733913510000|2024-12-11 10:38:30|||||||||2
1733913560000|2024-12-11 10:39:20|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1733913590000|2024-12-11 10:39:50|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|7
1733913600000|2024-12-11 10:40:00|6947.7|6932.7|6947.5|6932.5|6947.7|6932.7|6947.5|6932.5|2
1733913610000|2024-12-11 10:40:10|||||||||3
1733913620000|2024-12-11 10:40:20|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|1
1733913630000|2024-12-11 10:40:30|6946.7|6931.7|6947.1|6932.1|6947.6|6932.6|6946.7|6931.7|2
1733913640000|2024-12-11 10:40:40|6946.7|6931.7|6946.6|6931.6|6946.7|6931.7|6946.6|6931.6|4
1733913670000|2024-12-11 10:41:10|||||||||2
1733913680000|2024-12-11 10:41:20|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|0
1733913760000|2024-12-11 10:42:40|6945.7|6930.7|6945.2|6930.2|6945.7|6930.7|6945.2|6930.2|20
1733913770000|2024-12-11 10:42:50|6945.4|6930.4|6946.2|6931.2|6946.2|6931.2|6945.4|6930.4|10
1733913780000|2024-12-11 10:43:00|6946.1|6931.1|6945.8|6930.8|6946.3|6931.3|6945.8|6930.8|2
1733913790000|2024-12-11 10:43:10|||||||||1
1733913800000|2024-12-11 10:43:20|||||||||1
1733913810000|2024-12-11 10:43:30|6947.4|6932.4|6948.6|6933.6|6948.6|6933.6|6947.4|6932.4|4
1733913820000|2024-12-11 10:43:40|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1733913840000|2024-12-11 10:44:00|6946.7|6931.7|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|1
1733913860000|2024-12-11 10:44:20|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|1
1733913890000|2024-12-11 10:44:50|||||||||1
1733913910000|2024-12-11 10:45:10|6945.6|6930.6|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1733913950000|2024-12-11 10:45:50|6945.1|6930.1|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|6
1733913960000|2024-12-11 10:46:00|6945.4|6930.4|6946.1|6931.1|6946.1|6931.1|6945.4|6930.4|8
1733913970000|2024-12-11 10:46:10|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1733913980000|2024-12-11 10:46:20|6944.6|6929.6|6944.1|6929.1|6944.6|6929.6|6944.1|6929.1|33
1733914000000|2024-12-11 10:46:40|6944.2|6929.2|6944.6|6929.6|6944.6|6929.6|6944.2|6929.2|1
1733914010000|2024-12-11 10:46:50|6944.4|6929.4|6944.1|6929.1|6944.4|6929.4|6944.1|6929.1|2
1733914020000|2024-12-11 10:47:00|||||||||2
1733914040000|2024-12-11 10:47:20|||||||||6
1733914050000|2024-12-11 10:47:30|||||||||5
1733914060000|2024-12-11 10:47:40|||||||||1
1733914070000|2024-12-11 10:47:50|||||||||3
1733914080000|2024-12-11 10:48:00|||||||||3
1733914090000|2024-12-11 10:48:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|4
1733914100000|2024-12-11 10:48:20|6945.1|6930.1|6944.1|6929.1|6945.1|6930.1|6944.1|6929.1|4
1733914140000|2024-12-11 10:49:00|||||||||2
1733914170000|2024-12-11 10:49:30|6944.3|6929.3|6946.1|6931.1|6946.1|6931.1|6944.3|6929.3|2
1733914200000|2024-12-11 10:50:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.2|6930.2|1
1733914260000|2024-12-11 10:51:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1733914280000|2024-12-11 10:51:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1733914340000|2024-12-11 10:52:20|||||||||1
1733914380000|2024-12-11 10:53:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|2
1733914390000|2024-12-11 10:53:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1733914400000|2024-12-11 10:53:20|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|1
1733914470000|2024-12-11 10:54:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1733914480000|2024-12-11 10:54:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1733914510000|2024-12-11 10:55:10|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|4
1733914520000|2024-12-11 10:55:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|2
1733914600000|2024-12-11 10:56:40|6945.9|6930.9|6946.6|6931.6|6948.2|6933.2|6945.9|6930.9|4
1733914610000|2024-12-11 10:56:50|6945.6|6930.6|6945.9|6930.9|6945.9|6930.9|6945.6|6930.6|0
1733914620000|2024-12-11 10:57:00|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6946.6|6931.6|1
1733914630000|2024-12-11 10:57:10|6946.1|6931.1|6945.9|6930.9|6946.4|6931.4|6945.9|6930.9|1
1733914640000|2024-12-11 10:57:20|6946.3|6931.3|6946.4|6931.4|6946.4|6931.4|6946.3|6931.3|1
1733914680000|2024-12-11 10:58:00|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|1
1733914690000|2024-12-11 10:58:10|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|0
1733914700000|2024-12-11 10:58:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914710000|2024-12-11 10:58:30|6945.6|6930.6|6946.6|6931.6|6946.6|6931.6|6945.6|6930.6|0
1733914720000|2024-12-11 10:58:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914740000|2024-12-11 10:59:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1733914750000|2024-12-11 10:59:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733914760000|2024-12-11 10:59:20|6946.1|6931.1|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1733914790000|2024-12-11 10:59:50|||||||||1
1733914810000|2024-12-11 11:00:10|||||||||2
1733914820000|2024-12-11 11:00:20|6948.1|6933.1|6946.6|6931.6|6948.1|6933.1|6946.6|6931.6|8
1733914830000|2024-12-11 11:00:30|||||||||1
1733914840000|2024-12-11 11:00:40|6946.2|6931.2|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1733914850000|2024-12-11 11:00:50|6946.4|6931.4|6946.6|6931.6|6946.6|6931.6|6946.4|6931.4|0
1733914860000|2024-12-11 11:01:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914910000|2024-12-11 11:01:50|6945.6|6930.6|6945.1|6930.1|6945.6|6930.6|6945.1|6930.1|2
1733914920000|2024-12-11 11:02:00|||||||||1
1733914960000|2024-12-11 11:02:40|||||||||6
1733914990000|2024-12-11 11:03:10|6946.4|6931.4|6947.6|6932.6|6948.1|6933.1|6946.4|6931.4|1
1733915000000|2024-12-11 11:03:20|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|1
1733915020000|2024-12-11 11:03:40|6947.6|6932.6|6949.1|6934.1|6949.7|6934.7|6947.6|6932.6|1
1733915030000|2024-12-11 11:03:50|6948.7|6933.7|6949.1|6934.1|6949.1|6934.1|6948.7|6933.7|1
1733915040000|2024-12-11 11:04:00|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1733915050000|2024-12-11 11:04:10|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.9|6932.9|1
1733915060000|2024-12-11 11:04:20|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|2
1733915100000|2024-12-11 11:05:00|||||||||1
1733915110000|2024-12-11 11:05:10|6947.1|6932.1|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|0
1733915120000|2024-12-11 11:05:20|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733915130000|2024-12-11 11:05:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1733915140000|2024-12-11 11:05:40|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1733915150000|2024-12-11 11:05:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733915170000|2024-12-11 11:06:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1733915200000|2024-12-11 11:06:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1733915210000|2024-12-11 11:06:50|6947.1|6932.1|6946.9|6931.9|6947.4|6932.4|6946.6|6931.6|2
1733915220000|2024-12-11 11:07:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1733915230000|2024-12-11 11:07:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1733915240000|2024-12-11 11:07:20|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|0
1733915250000|2024-12-11 11:07:30|6946.4|6931.4|6949.2|6934.2|6949.2|6934.2|6946.4|6931.4|1
1733915260000|2024-12-11 11:07:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1733915280000|2024-12-11 11:08:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1733915290000|2024-12-11 11:08:10|||||||||1
1733915310000|2024-12-11 11:08:30|||||||||1
1733915320000|2024-12-11 11:08:40|6950.1|6935.1|6951.4|6936.4|6951.4|6936.4|6950.1|6935.1|4
1733915330000|2024-12-11 11:08:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1733915340000|2024-12-11 11:09:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1733915350000|2024-12-11 11:09:10|6952.4|6937.4|6952.8|6937.8|6952.8|6937.8|6952.4|6937.4|0
1733915380000|2024-12-11 11:09:40|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1733915400000|2024-12-11 11:10:00|6952.8|6937.8|6952.4|6937.4|6952.8|6937.8|6952.4|6937.4|1
1733915420000|2024-12-11 11:10:20|6951.6|6936.6|6951.2|6936.2|6951.6|6936.6|6951.2|6936.2|1
1733915470000|2024-12-11 11:11:10|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915500000|2024-12-11 11:11:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1733915520000|2024-12-11 11:12:00|||||||||1
1733915530000|2024-12-11 11:12:10|6951.7|6936.7|6951.5|6936.5|6951.7|6936.7|6951.5|6936.5|1
1733915570000|2024-12-11 11:12:50|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.5|6936.5|0
1733915580000|2024-12-11 11:13:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1733915590000|2024-12-11 11:13:10|6952.1|6937.1|6952.6|6937.6|6952.6|6937.6|6952.1|6937.1|1
1733915600000|2024-12-11 11:13:20|6952.2|6937.2|6952.6|6937.6|6952.6|6937.6|6952.2|6937.2|0
1733915620000|2024-12-11 11:13:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733915650000|2024-12-11 11:14:10|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1733915680000|2024-12-11 11:14:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1733915700000|2024-12-11 11:15:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1733915710000|2024-12-11 11:15:10|6950.6|6935.6|6950.8|6935.8|6950.8|6935.8|6950.2|6935.2|1
1733915730000|2024-12-11 11:15:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915750000|2024-12-11 11:15:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1733915760000|2024-12-11 11:16:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915780000|2024-12-11 11:16:20|6951.3|6936.3|6952.6|6937.6|6952.6|6937.6|6951.3|6936.3|1
1733915790000|2024-12-11 11:16:30|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1733915800000|2024-12-11 11:16:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1733915810000|2024-12-11 11:16:50|6950.2|6935.2|6950.6|6935.6|6950.6|6935.6|6950.2|6935.2|0
1733915920000|2024-12-11 11:18:40|6950.3|6935.3|6950.6|6935.6|6950.6|6935.6|6950.2|6935.2|1
1733916080000|2024-12-11 11:21:20|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|7
1733916090000|2024-12-11 11:21:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1733916130000|2024-12-11 11:22:10|6952.2|6937.2|6952|6937|6952.2|6937.2|6952|6937|1
1733916150000|2024-12-11 11:22:30|6951.1|6936.1|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|2
1733916300000|2024-12-11 11:25:00|6951.5|6936.5|6951.7|6936.7|6951.7|6936.7|6950.6|6935.6|17
1733916310000|2024-12-11 11:25:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|2
1733916330000|2024-12-11 11:25:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1733916360000|2024-12-11 11:26:00|6951.6|6936.6|6951.2|6936.2|6951.6|6936.6|6951.2|6936.2|0
1733916380000|2024-12-11 11:26:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1733916390000|2024-12-11 11:26:30|6951.6|6936.6|6950.6|6935.6|6951.6|6936.6|6950.6|6935.6|3
1733916460000|2024-12-11 11:27:40|6952.5|6937.5|6952.2|6937.2|6952.6|6937.6|6951.6|6936.6|2
1733916470000|2024-12-11 11:27:50|6952.6|6937.6|6952.2|6937.2|6952.6|6937.6|6952.2|6937.2|0
1733916480000|2024-12-11 11:28:00|6952.6|6937.6|6951.7|6936.7|6952.6|6937.6|6951.7|6936.7|0
1733916520000|2024-12-11 11:28:40|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1733916540000|2024-12-11 11:29:00|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|1
1733916580000|2024-12-11 11:29:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1733916600000|2024-12-11 11:30:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1733916620000|2024-12-11 11:30:20|||||||||1
1733916650000|2024-12-11 11:30:50|6951|6936|6951|6936|6951|6936|6951|6936|5
1733916670000|2024-12-11 11:31:10|6951.7|6936.7|6951.6|6936.6|6952|6937|6951.6|6936.6|1
1733916680000|2024-12-11 11:31:20|||||||||1
1733916730000|2024-12-11 11:32:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733916910000|2024-12-11 11:35:10|6950.7|6935.7|6951.6|6936.6|6952.1|6937.1|6950.7|6935.7|3
1733916920000|2024-12-11 11:35:20|6951.2|6936.2|6950.7|6935.7|6951.6|6936.6|6950.7|6935.7|0
1733916930000|2024-12-11 11:35:30|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|1
1733916950000|2024-12-11 11:35:50|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|0
1733916960000|2024-12-11 11:36:00|||||||||1
1733917010000|2024-12-11 11:36:50|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733917050000|2024-12-11 11:37:30|6951.7|6936.7|6951.6|6936.6|6951.7|6936.7|6951.4|6936.4|1
1733917140000|2024-12-11 11:39:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1733917160000|2024-12-11 11:39:20|||||||||2
1733917200000|2024-12-11 11:40:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|9
1733917210000|2024-12-11 11:40:10|||||||||1
1733917230000|2024-12-11 11:40:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|7
1733917250000|2024-12-11 11:40:50|6951|6936|6950.6|6935.6|6951|6936|6950.6|6935.6|0
1733917270000|2024-12-11 11:41:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1733917330000|2024-12-11 11:42:10|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733917370000|2024-12-11 11:42:50|6951.6|6936.6|6952.6|6937.6|6952.6|6937.6|6951.6|6936.6|1
1733917410000|2024-12-11 11:43:30|6952.7|6937.7|6952.6|6937.6|6953.1|6938.1|6952.6|6937.6|1
1733917420000|2024-12-11 11:43:40|6953.1|6938.1|6952.2|6937.2|6953.1|6938.1|6952.2|6937.2|0
1733917430000|2024-12-11 11:43:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|1
1733917500000|2024-12-11 11:45:00|6952|6937|6951.6|6936.6|6952|6937|6951.6|6936.6|1
1733917540000|2024-12-11 11:45:40|6951.1|6936.1|6951.1|6936.1|6951.6|6936.6|6951.1|6936.1|0
1733917550000|2024-12-11 11:45:50|||||||||2
1733917560000|2024-12-11 11:46:00|6952.2|6937.2|6952.6|6937.6|6952.6|6937.6|6952.2|6937.2|2
1733917660000|2024-12-11 11:47:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|1
1733917730000|2024-12-11 11:48:50|6953.9|6938.9|6954.6|6939.6|6954.6|6939.6|6953.9|6938.9|1
1733917740000|2024-12-11 11:49:00|||||||||1
1733917750000|2024-12-11 11:49:10|6955|6940|6953.1|6938.1|6955|6940|6953.1|6938.1|2
1733917770000|2024-12-11 11:49:30|6953.4|6938.4|6954.1|6939.1|6954.5|6939.5|6953.4|6938.4|1
1733917780000|2024-12-11 11:49:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733917790000|2024-12-11 11:49:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|3
1733917800000|2024-12-11 11:50:00|6952|6937|6954.5|6939.5|6954.5|6939.5|6952|6937|7
1733917810000|2024-12-11 11:50:10|6954|6939|6954.6|6939.6|6954.6|6939.6|6954|6939|1
1733917830000|2024-12-11 11:50:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1733917860000|2024-12-11 11:51:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|16
1733917890000|2024-12-11 11:51:30|6952.9|6937.9|6953.5|6938.5|6953.5|6938.5|6952.9|6937.9|1
1733917900000|2024-12-11 11:51:40|6953.9|6938.9|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|0
1733917920000|2024-12-11 11:52:00|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733917940000|2024-12-11 11:52:20|6954.2|6939.2|6954.2|6939.2|6955|6940|6954.2|6939.2|1
1733917980000|2024-12-11 11:53:00|6954.6|6939.6|6954.2|6939.2|6954.6|6939.6|6953.7|6938.7|1
1733918000000|2024-12-11 11:53:20|6953.9|6938.9|6953.7|6938.7|6953.9|6938.9|6953.7|6938.7|0
1733918040000|2024-12-11 11:54:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1733918070000|2024-12-11 11:54:30|6953|6938|6957.4|6942.4|6957.4|6942.4|6952.6|6937.6|42
1733918080000|2024-12-11 11:54:40|6957.2|6942.2|6956.6|6941.6|6957.2|6942.2|6956.5|6941.5|2
1733918090000|2024-12-11 11:54:50|6957|6942|6957.5|6942.5|6957.5|6942.5|6957|6942|1
1733918100000|2024-12-11 11:55:00|6958|6943|6957.6|6942.6|6958|6943|6957.6|6942.6|1
1733918110000|2024-12-11 11:55:10|6957|6942|6957|6942|6957|6942|6957|6942|2
1733918130000|2024-12-11 11:55:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|2
1733918140000|2024-12-11 11:55:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1733918150000|2024-12-11 11:55:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733918170000|2024-12-11 11:56:10|6956.9|6941.9|6958|6943|6958|6943|6956.9|6941.9|1
1733918190000|2024-12-11 11:56:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1733918200000|2024-12-11 11:56:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1733918220000|2024-12-11 11:57:00|6957.2|6942.2|6956.6|6941.6|6957.2|6942.2|6956.6|6941.6|1
1733918250000|2024-12-11 11:57:30|||||||||1
1733918260000|2024-12-11 11:57:40|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1733918290000|2024-12-11 11:58:10|6956|6941|6956|6941|6956|6941|6956|6941|0
1733918300000|2024-12-11 11:58:20|6954.3|6939.3|6953.6|6938.6|6954.3|6939.3|6953.6|6938.6|2
1733918320000|2024-12-11 11:58:40|||||||||1
1733918330000|2024-12-11 11:58:50|6954|6939|6955.3|6940.3|6955.3|6940.3|6954|6939|1
1733918350000|2024-12-11 11:59:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1733918360000|2024-12-11 11:59:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733918400000|2024-12-11 12:00:00|6955.6|6940.6|6955.1|6940.1|6955.6|6940.6|6955.1|6940.1|1
1733918410000|2024-12-11 12:00:10|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733918450000|2024-12-11 12:00:50|6955.6|6940.6|6955.8|6940.8|6956|6941|6955.6|6940.6|1
1733918470000|2024-12-11 12:01:10|6955.4|6940.4|6954.6|6939.6|6955.4|6940.4|6954.3|6939.3|3
1733918480000|2024-12-11 12:01:20|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1733918490000|2024-12-11 12:01:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733918630000|2024-12-11 12:03:50|6955.1|6940.1|6955.9|6940.9|6956.3|6941.3|6955.1|6940.1|0
1733918640000|2024-12-11 12:04:00|6955.8|6940.8|6955.3|6940.3|6955.8|6940.8|6955.3|6940.3|0
1733918650000|2024-12-11 12:04:10|6955.8|6940.8|6955.3|6940.3|6955.8|6940.8|6955.3|6940.3|0
1733918660000|2024-12-11 12:04:20|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1733918720000|2024-12-11 12:05:20|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1733918730000|2024-12-11 12:05:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1733918750000|2024-12-11 12:05:50|6954.9|6939.9|6954.8|6939.8|6954.9|6939.9|6954.8|6939.8|0
1733918820000|2024-12-11 12:07:00|6955.1|6940.1|6955.6|6940.6|6956.5|6941.5|6955.1|6940.1|1
1733918830000|2024-12-11 12:07:10|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733918840000|2024-12-11 12:07:20|6955|6940|6954.8|6939.8|6955|6940|6954.8|6939.8|1
1733918860000|2024-12-11 12:07:40|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733918970000|2024-12-11 12:09:30|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.8|6938.8|0
1733918990000|2024-12-11 12:09:50|6954.1|6939.1|6953.8|6938.8|6954.1|6939.1|6953.8|6938.8|1
1733919010000|2024-12-11 12:10:10|6954|6939|6954.1|6939.1|6954.1|6939.1|6954|6939|0
1733919070000|2024-12-11 12:11:10|||||||||1
1733919080000|2024-12-11 12:11:20|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1733919090000|2024-12-11 12:11:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733919170000|2024-12-11 12:12:50|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733919240000|2024-12-11 12:14:00|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|2
1733919260000|2024-12-11 12:14:20|6954.1|6939.1|6953.8|6938.8|6954.1|6939.1|6953.8|6938.8|1
1733919300000|2024-12-11 12:15:00|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919330000|2024-12-11 12:15:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1733919350000|2024-12-11 12:15:50|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|1
1733919360000|2024-12-11 12:16:00|6954.9|6939.9|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|0
1733919370000|2024-12-11 12:16:10|6954.9|6939.9|6955.1|6940.1|6955.3|6940.3|6954.6|6939.6|0
1733919390000|2024-12-11 12:16:30|6954.6|6939.6|6955.1|6940.1|6955.1|6940.1|6954.6|6939.6|0
1733919420000|2024-12-11 12:17:00|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|0
1733919490000|2024-12-11 12:18:10|6954.8|6939.8|6954.6|6939.6|6955.6|6940.6|6954.6|6939.6|1
1733919520000|2024-12-11 12:18:40|6955|6940|6955.6|6940.6|6956.1|6941.1|6955|6940|1
1733919540000|2024-12-11 12:19:00|6956|6941|6955.6|6940.6|6956|6941|6955.6|6940.6|1
1733919580000|2024-12-11 12:19:40|||||||||1
1733919590000|2024-12-11 12:19:50|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|1
1733919610000|2024-12-11 12:20:10|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1733919630000|2024-12-11 12:20:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919670000|2024-12-11 12:21:10|6953.1|6938.1|6953.6|6938.6|6953.6|6938.6|6953.1|6938.1|1
1733919730000|2024-12-11 12:22:10|6953.8|6938.8|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|1
1733919740000|2024-12-11 12:22:20|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919760000|2024-12-11 12:22:40|6954|6939|6953.6|6938.6|6954|6939|6953.6|6938.6|1
1733919780000|2024-12-11 12:23:00|6952.1|6937.1|6953.5|6938.5|6953.5|6938.5|6952.1|6937.1|3
1733919790000|2024-12-11 12:23:10|6953.6|6938.6|6955.1|6940.1|6955.1|6940.1|6953.6|6938.6|2
1733919800000|2024-12-11 12:23:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733919810000|2024-12-11 12:23:30|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|1
1733919820000|2024-12-11 12:23:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733919830000|2024-12-11 12:23:50|6956.1|6941.1|6955.6|6940.6|6956.1|6941.1|6955.6|6940.6|0
1733919860000|2024-12-11 12:24:20|6956.4|6941.4|6955.1|6940.1|6956.4|6941.4|6955.1|6940.1|1
1733919870000|2024-12-11 12:24:30|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|3
1733919880000|2024-12-11 12:24:40|6956|6941|6956|6941|6956|6941|6956|6941|0
1733919890000|2024-12-11 12:24:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|1
1733919910000|2024-12-11 12:25:10|6955|6940|6956.8|6941.8|6956.8|6941.8|6955|6940|8
1733919920000|2024-12-11 12:25:20|6956.4|6941.4|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|0
1733919930000|2024-12-11 12:25:30|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733919940000|2024-12-11 12:25:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1733919980000|2024-12-11 12:26:20|6957.9|6942.9|6957|6942|6957.9|6942.9|6957|6942|5
1733919990000|2024-12-11 12:26:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1733920020000|2024-12-11 12:27:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1733920030000|2024-12-11 12:27:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733920060000|2024-12-11 12:27:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|1
1733920080000|2024-12-11 12:28:00|6960.4|6945.4|6960.4|6945.4|6960.8|6945.8|6960.4|6945.4|2
1733920100000|2024-12-11 12:28:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|7
1733920140000|2024-12-11 12:29:00|6960.6|6945.6|6960.4|6945.4|6960.6|6945.6|6960.4|6945.4|1
1733920180000|2024-12-11 12:29:40|6961.9|6946.9|6961.9|6946.9|6962.4|6947.4|6961.4|6946.4|4
1733920190000|2024-12-11 12:29:50|6962.3|6947.3|6963.9|6948.9|6963.9|6948.9|6961.9|6946.9|0
1733920200000|2024-12-11 12:30:00|6963.4|6948.4|6961.9|6946.9|6963.4|6948.4|6961.9|6946.9|2
1733920210000|2024-12-11 12:30:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1733920220000|2024-12-11 12:30:20|6960.4|6945.4|6960.4|6945.4|6960.9|6945.9|6960.4|6945.4|0
1733920230000|2024-12-11 12:30:30|6960.9|6945.9|6959.4|6944.4|6960.9|6945.9|6959.4|6944.4|2
1733920260000|2024-12-11 12:31:00|||||||||1
1733920390000|2024-12-11 12:33:10|6958.4|6943.4|6957.9|6942.9|6958.9|6943.9|6957.9|6942.9|1
1733920400000|2024-12-11 12:33:20|6956.9|6941.9|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1733920440000|2024-12-11 12:34:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1733920450000|2024-12-11 12:34:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733920470000|2024-12-11 12:34:30|6957.5|6942.5|6956.9|6941.9|6957.5|6942.5|6956.9|6941.9|3
1733920530000|2024-12-11 12:35:30|||||||||1
1733920540000|2024-12-11 12:35:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1733920580000|2024-12-11 12:36:20|6959.8|6944.8|6960.3|6945.3|6960.3|6945.3|6959.8|6944.8|1
1733920590000|2024-12-11 12:36:30|6960.6|6945.6|6960.9|6945.9|6960.9|6945.9|6960.6|6945.6|0
1733920600000|2024-12-11 12:36:40|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.4|6946.4|0
1733920650000|2024-12-11 12:37:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1733920670000|2024-12-11 12:37:50|6962.6|6947.6|6962.8|6947.8|6962.8|6947.8|6962.6|6947.6|2
1733920700000|2024-12-11 12:38:20|||||||||1
1733920710000|2024-12-11 12:38:30|6960.9|6945.9|6960.4|6945.4|6960.9|6945.9|6958.9|6943.9|18
1733920720000|2024-12-11 12:38:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1733920730000|2024-12-11 12:38:50|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733920740000|2024-12-11 12:39:00|6959.4|6944.4|6958.9|6943.9|6959.4|6944.4|6958.9|6943.9|1
1733920760000|2024-12-11 12:39:20|||||||||1
1733920770000|2024-12-11 12:39:30|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|8
1733920780000|2024-12-11 12:39:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1733920790000|2024-12-11 12:39:50|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|1
1733920800000|2024-12-11 12:40:00|||||||||1
1733920820000|2024-12-11 12:40:20|6954.5|6939.5|6954.9|6939.9|6954.9|6939.9|6954.5|6939.5|2
1733920830000|2024-12-11 12:40:30|6954|6939|6954.9|6939.9|6954.9|6939.9|6953.9|6938.9|2
1733920840000|2024-12-11 12:40:40|||||||||1
1733920850000|2024-12-11 12:40:50|6953.9|6938.9|6954.6|6939.6|6954.6|6939.6|6953.9|6938.9|1
1733920860000|2024-12-11 12:41:00|6954.9|6939.9|6954.4|6939.4|6955.3|6940.3|6954.4|6939.4|1
1733920880000|2024-12-11 12:41:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1733920900000|2024-12-11 12:41:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|4
1733920920000|2024-12-11 12:42:00|6954|6939|6949.7|6934.7|6954|6939|6949.7|6934.7|12
1733920930000|2024-12-11 12:42:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|3
1733920940000|2024-12-11 12:42:20|6949.7|6934.7|6949.5|6934.5|6949.7|6934.7|6949.2|6934.2|1
1733920950000|2024-12-11 12:42:30|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1733920960000|2024-12-11 12:42:40|6952.6|6937.6|6953.9|6938.9|6955.9|6940.9|6952.6|6937.6|7
1733920970000|2024-12-11 12:42:50|6954.3|6939.3|6953.9|6938.9|6954.3|6939.3|6953.9|6938.9|0
1733920990000|2024-12-11 12:43:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1733921000000|2024-12-11 12:43:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1733921050000|2024-12-11 12:44:10|6956|6941|6956|6941|6956|6941|6956|6941|0
1733921060000|2024-12-11 12:44:20|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1733921090000|2024-12-11 12:44:50|6956|6941|6956|6941|6956|6941|6956|6941|2
1733921100000|2024-12-11 12:45:00|6955.5|6940.5|6954.5|6939.5|6955.5|6940.5|6954.2|6939.2|1
1733921160000|2024-12-11 12:46:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.2|6941.2|1
1733921170000|2024-12-11 12:46:10|6956.9|6941.9|6956|6941|6956.9|6941.9|6955.8|6940.8|1
1733921190000|2024-12-11 12:46:30|6955.7|6940.7|6955.5|6940.5|6955.7|6940.7|6955.5|6940.5|0
1733921200000|2024-12-11 12:46:40|||||||||1
1733921210000|2024-12-11 12:46:50|6957.8|6942.8|6958.4|6943.4|6958.4|6943.4|6957.8|6942.8|10
1733921220000|2024-12-11 12:47:00|6958.8|6943.8|6959|6944|6959|6944|6958.4|6943.4|0
1733921230000|2024-12-11 12:47:10|6959.5|6944.5|6959|6944|6959.5|6944.5|6959|6944|0
1733921240000|2024-12-11 12:47:20|6958.5|6943.5|6959|6944|6959|6944|6958.5|6943.5|0
1733921280000|2024-12-11 12:48:00|6959.3|6944.3|6960|6945|6960.4|6945.4|6959.3|6944.3|2
1733921290000|2024-12-11 12:48:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960|6945|1
1733921300000|2024-12-11 12:48:20|6960.5|6945.5|6959|6944|6960.5|6945.5|6958.5|6943.5|2
1733921310000|2024-12-11 12:48:30|6957.9|6942.9|6958.3|6943.3|6958.4|6943.4|6957.9|6942.9|0
1733921320000|2024-12-11 12:48:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1733921350000|2024-12-11 12:49:10|6958|6943|6958.4|6943.4|6958.4|6943.4|6958|6943|0
1733921360000|2024-12-11 12:49:20|6957.9|6942.9|6958.4|6943.4|6958.4|6943.4|6957.9|6942.9|0
1733921370000|2024-12-11 12:49:30|6958|6943|6957.5|6942.5|6958|6943|6957.5|6942.5|2
1733921420000|2024-12-11 12:50:20|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|1
1733921430000|2024-12-11 12:50:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1733921440000|2024-12-11 12:50:40|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|0
1733921520000|2024-12-11 12:52:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1733921530000|2024-12-11 12:52:10|6958.5|6943.5|6958.9|6943.9|6958.9|6943.9|6958.5|6943.5|1
1733921540000|2024-12-11 12:52:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1733921580000|2024-12-11 12:53:00|6958.5|6943.5|6958|6943|6958.5|6943.5|6958|6943|1
1733921610000|2024-12-11 12:53:30|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733921650000|2024-12-11 12:54:10|6956.2|6941.2|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921670000|2024-12-11 12:54:30|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921680000|2024-12-11 12:54:40|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921690000|2024-12-11 12:54:50|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1733921700000|2024-12-11 12:55:00|6956.3|6941.3|6953.7|6938.7|6956.3|6941.3|6953.7|6938.7|2
1733921710000|2024-12-11 12:55:10|6953|6938|6952.7|6937.7|6953|6938|6952.7|6937.7|1
1733921730000|2024-12-11 12:55:30|6953.7|6938.7|6954|6939|6954|6939|6953.7|6938.7|7
1733921740000|2024-12-11 12:55:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1733921760000|2024-12-11 12:56:00|6954.2|6939.2|6953.2|6938.2|6954.2|6939.2|6953.2|6938.2|1
1733921790000|2024-12-11 12:56:30|6953.5|6938.5|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1733921800000|2024-12-11 12:56:40|6953.5|6938.5|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1733921810000|2024-12-11 12:56:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.2|6938.2|0
1733921820000|2024-12-11 12:57:00|6952.8|6937.8|6952.7|6937.7|6952.8|6937.8|6952.7|6937.7|0
1733921890000|2024-12-11 12:58:10|6952.5|6937.5|6951.5|6936.5|6952.5|6937.5|6951.5|6936.5|1
1733921960000|2024-12-11 12:59:20|6953.7|6938.7|6953.2|6938.2|6953.7|6938.7|6953.2|6938.2|11
1733921970000|2024-12-11 12:59:30|6952.8|6937.8|6952.2|6937.2|6952.8|6937.8|6952.2|6937.2|0
1733922000000|2024-12-11 13:00:00|6952|6937|6953.5|6938.5|6953.5|6938.5|6952|6937|5
1733922010000|2024-12-11 13:00:10|6957.4|6942.4|6956.4|6941.4|6957.4|6942.4|6955.9|6940.9|6
1733922030000|2024-12-11 13:00:30|6956.9|6941.9|6959|6944|6959|6944|6956.9|6941.9|9
1733922040000|2024-12-11 13:00:40|6958.7|6943.7|6951.8|6936.8|6958.7|6943.7|6951.8|6936.8|7
1733922060000|2024-12-11 13:01:00|6951.7|6936.7|6949.2|6934.2|6951.7|6936.7|6949.2|6934.2|15
1733922070000|2024-12-11 13:01:10|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|4
1733922080000|2024-12-11 13:01:20|6948.3|6933.3|6947.7|6932.7|6948.3|6933.3|6947.7|6932.7|2
1733922100000|2024-12-11 13:01:40|6947.8|6932.8|6949.2|6934.2|6949.2|6934.2|6947.8|6932.8|18
1733922120000|2024-12-11 13:02:00|6949.8|6934.8|6950.7|6935.7|6951.7|6936.7|6949.8|6934.8|4
1733922130000|2024-12-11 13:02:10|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|2
1733922140000|2024-12-11 13:02:20|||||||||1
1733922150000|2024-12-11 13:02:30|6949.8|6934.8|6949.7|6934.7|6949.8|6934.8|6949.7|6934.7|2
1733922160000|2024-12-11 13:02:40|6949.6|6934.6|6949.8|6934.8|6950.2|6935.2|6949.2|6934.2|20
1733922170000|2024-12-11 13:02:50|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|1
1733922180000|2024-12-11 13:03:00|6949.2|6934.2|6949.2|6934.2|6950.1|6935.1|6949.2|6934.2|3
1733922200000|2024-12-11 13:03:20|6948.7|6933.7|6947.8|6932.8|6948.7|6933.7|6947.8|6932.8|2
1733922210000|2024-12-11 13:03:30|6948.2|6933.2|6947.8|6932.8|6948.2|6933.2|6947.8|6932.8|3
1733922230000|2024-12-11 13:03:50|6947.4|6932.4|6948.2|6933.2|6948.2|6933.2|6947.4|6932.4|2
1733922240000|2024-12-11 13:04:00|||||||||1
1733922250000|2024-12-11 13:04:10|||||||||1
1733922260000|2024-12-11 13:04:20|6946.3|6931.3|6945.2|6930.2|6946.3|6931.3|6945.2|6930.2|17
1733922270000|2024-12-11 13:04:30|||||||||1
1733922290000|2024-12-11 13:04:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|4
1733922300000|2024-12-11 13:05:00|6946.3|6931.3|6945.2|6930.2|6946.3|6931.3|6945.2|6930.2|1
1733922320000|2024-12-11 13:05:20|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|20
1733922330000|2024-12-11 13:05:30|||||||||5
1733922340000|2024-12-11 13:05:40|||||||||15
1733922360000|2024-12-11 13:06:00|6945.7|6930.7|6945.2|6930.2|6945.8|6930.8|6945.2|6930.2|22
1733922370000|2024-12-11 13:06:10|6944.8|6929.8|6945.2|6930.2|6945.2|6930.2|6944.8|6929.8|3
1733922380000|2024-12-11 13:06:20|6947.6|6932.6|6947.7|6932.7|6948.1|6933.1|6947.2|6932.2|16
1733922390000|2024-12-11 13:06:30|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|2
1733922400000|2024-12-11 13:06:40|6948.1|6933.1|6948.2|6933.2|6948.2|6933.2|6948.1|6933.1|1
1733922410000|2024-12-11 13:06:50|6947.8|6932.8|6948.2|6933.2|6948.2|6933.2|6947.8|6932.8|4
1733922420000|2024-12-11 13:07:00|6948.1|6933.1|6947.7|6932.7|6948.1|6933.1|6947.7|6932.7|1
1733922440000|2024-12-11 13:07:20|6947.3|6932.3|6947.2|6932.2|6947.3|6932.3|6947.2|6932.2|0
1733922480000|2024-12-11 13:08:00|6946.9|6931.9|6946.2|6931.2|6946.9|6931.9|6945.7|6930.7|1
1733922490000|2024-12-11 13:08:10|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|3
1733922500000|2024-12-11 13:08:20|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|12
1733922520000|2024-12-11 13:08:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1733922530000|2024-12-11 13:08:50|6946.4|6931.4|6947.2|6932.2|6947.2|6932.2|6946.4|6931.4|3
1733922540000|2024-12-11 13:09:00|6947.4|6932.4|6948.2|6933.2|6948.2|6933.2|6947.4|6932.4|4
1733922550000|2024-12-11 13:09:10|6949.1|6934.1|6951.6|6936.6|6951.6|6936.6|6949.1|6934.1|9
1733922570000|2024-12-11 13:09:30|6951.7|6936.7|6948.1|6933.1|6951.7|6936.7|6947.8|6932.8|3
1733922580000|2024-12-11 13:09:40|6948.2|6933.2|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|1
1733922590000|2024-12-11 13:09:50|6946.7|6931.7|6947.7|6932.7|6947.7|6932.7|6945.7|6930.7|4
1733922600000|2024-12-11 13:10:00|6947.1|6932.1|6946.7|6931.7|6947.1|6932.1|6946.7|6931.7|3
1733922610000|2024-12-11 13:10:10|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|4
1733922620000|2024-12-11 13:10:20|||||||||1
1733922630000|2024-12-11 13:10:30|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|0
1733922640000|2024-12-11 13:10:40|6944.9|6929.9|6945.7|6930.7|6946.1|6931.1|6944.9|6929.9|5
1733922650000|2024-12-11 13:10:50|6946.2|6931.2|6947.7|6932.7|6947.7|6932.7|6946.2|6931.2|6
1733922660000|2024-12-11 13:11:00|6947.2|6932.2|6946.8|6931.8|6947.7|6932.7|6946.8|6931.8|2
1733922670000|2024-12-11 13:11:10|6946.9|6931.9|6947.6|6932.6|6947.7|6932.7|6946.9|6931.9|2
1733922690000|2024-12-11 13:11:30|6947.7|6932.7|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|1
1733922700000|2024-12-11 13:11:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1733922730000|2024-12-11 13:12:10|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|6
1733922740000|2024-12-11 13:12:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1733922760000|2024-12-11 13:12:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|2
1733922770000|2024-12-11 13:12:50|6947.2|6932.2|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|2
1733922780000|2024-12-11 13:13:00|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|4
1733922790000|2024-12-11 13:13:10|||||||||1
1733922800000|2024-12-11 13:13:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|1
1733922810000|2024-12-11 13:13:30|6947.8|6932.8|6947.2|6932.2|6947.8|6932.8|6946.8|6931.8|4
1733922820000|2024-12-11 13:13:40|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|37
1733922830000|2024-12-11 13:13:50|6946.9|6931.9|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|2
1733922840000|2024-12-11 13:14:00|6946.7|6931.7|6944.7|6929.7|6946.7|6931.7|6944.7|6929.7|7
1733922850000|2024-12-11 13:14:10|6944.3|6929.3|6945.1|6930.1|6945.1|6930.1|6944.2|6929.2|11
1733922860000|2024-12-11 13:14:20|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1733922870000|2024-12-11 13:14:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1733922880000|2024-12-11 13:14:40|6945.2|6930.2|6946.9|6931.9|6947.3|6932.3|6945.2|6930.2|12
1733922900000|2024-12-11 13:15:00|6947.2|6932.2|6950.3|6935.3|6950.3|6935.3|6947.2|6932.2|38
1733922910000|2024-12-11 13:15:10|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|2
1733922920000|2024-12-11 13:15:20|6950.3|6935.3|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1733922930000|2024-12-11 13:15:30|6950.9|6935.9|6950.4|6935.4|6951.8|6936.8|6950.4|6935.4|13
1733922940000|2024-12-11 13:15:40|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|3
1733922950000|2024-12-11 13:15:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1733922960000|2024-12-11 13:16:00|6950.1|6935.1|6950.4|6935.4|6950.4|6935.4|6949.9|6934.9|1
1733922970000|2024-12-11 13:16:10|6950.8|6935.8|6950.9|6935.9|6950.9|6935.9|6950.8|6935.8|3
1733922980000|2024-12-11 13:16:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|5
1733922990000|2024-12-11 13:16:30|6951.9|6936.9|6952.9|6937.9|6952.9|6937.9|6951.9|6936.9|1
1733923000000|2024-12-11 13:16:40|||||||||1
1733923010000|2024-12-11 13:16:50|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|5
1733923020000|2024-12-11 13:17:00|6952.8|6937.8|6953.2|6938.2|6953.2|6938.2|6952.8|6937.8|2
1733923030000|2024-12-11 13:17:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|1
1733923040000|2024-12-11 13:17:20|6953.7|6938.7|6952.8|6937.8|6953.7|6938.7|6952.8|6937.8|3
1733923050000|2024-12-11 13:17:30|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1733923060000|2024-12-11 13:17:40|6951.8|6936.8|6949.4|6934.4|6951.8|6936.8|6949.4|6934.4|5
1733923080000|2024-12-11 13:18:00|6950.9|6935.9|6951.4|6936.4|6951.8|6936.8|6950.9|6935.9|2
1733923090000|2024-12-11 13:18:10|6950.9|6935.9|6951.4|6936.4|6951.4|6936.4|6950.9|6935.9|0
1733923110000|2024-12-11 13:18:30|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.9|6935.9|2
1733923130000|2024-12-11 13:18:50|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|2
1733923140000|2024-12-11 13:19:00|||||||||1
1733923150000|2024-12-11 13:19:10|6950.1|6935.1|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|9
1733923160000|2024-12-11 13:19:20|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|2
1733923170000|2024-12-11 13:19:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1733923180000|2024-12-11 13:19:40|6949.9|6934.9|6949.6|6934.6|6949.9|6934.9|6949.6|6934.6|1
1733923200000|2024-12-11 13:20:00|6950.9|6935.9|6951.4|6936.4|6952.3|6937.3|6950.9|6935.9|6
1733923230000|2024-12-11 13:20:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1733923240000|2024-12-11 13:20:40|||||||||1
1733923260000|2024-12-11 13:21:00|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|3
1733923310000|2024-12-11 13:21:50|6950.8|6935.8|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|2
1733923320000|2024-12-11 13:22:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1733923330000|2024-12-11 13:22:10|||||||||2
1733923360000|2024-12-11 13:22:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|1
1733923370000|2024-12-11 13:22:50|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1733923380000|2024-12-11 13:23:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.4|6934.4|2
1733923390000|2024-12-11 13:23:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|9
1733923400000|2024-12-11 13:23:20|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|3
1733923420000|2024-12-11 13:23:40|||||||||1
1733923430000|2024-12-11 13:23:50|||||||||2
1733923440000|2024-12-11 13:24:00|6950.1|6935.1|6950.3|6935.3|6950.4|6935.4|6949.9|6934.9|3
1733923450000|2024-12-11 13:24:10|6950.4|6935.4|6950.6|6935.6|6950.9|6935.9|6950.4|6935.4|3
1733923460000|2024-12-11 13:24:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|2
1733923470000|2024-12-11 13:24:30|6950.9|6935.9|6952.3|6937.3|6952.3|6937.3|6950.9|6935.9|10
1733923480000|2024-12-11 13:24:40|6951.9|6936.9|6951.1|6936.1|6952.3|6937.3|6950.9|6935.9|9
1733923500000|2024-12-11 13:25:00|6950.9|6935.9|6949.4|6934.4|6951.9|6936.9|6949.4|6934.4|5
1733923510000|2024-12-11 13:25:10|6949.8|6934.8|6949.4|6934.4|6949.9|6934.9|6949.4|6934.4|0
1733923520000|2024-12-11 13:25:20|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|4
1733923540000|2024-12-11 13:25:40|6951.3|6936.3|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|7
1733923550000|2024-12-11 13:25:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|7
1733923560000|2024-12-11 13:26:00|6950.8|6935.8|6951.9|6936.9|6951.9|6936.9|6950.8|6935.8|3
1733923570000|2024-12-11 13:26:10|6952.9|6937.9|6952.3|6937.3|6952.9|6937.9|6951.9|6936.9|3
1733923580000|2024-12-11 13:26:20|6952.9|6937.9|6953.3|6938.3|6953.8|6938.8|6952.9|6937.9|7
1733923590000|2024-12-11 13:26:30|||||||||1
1733923600000|2024-12-11 13:26:40|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|3
1733923610000|2024-12-11 13:26:50|||||||||6
1733923620000|2024-12-11 13:27:00|6953.3|6938.3|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|7
1733923630000|2024-12-11 13:27:10|6953.7|6938.7|6953.8|6938.8|6953.8|6938.8|6953.7|6938.7|2
1733923640000|2024-12-11 13:27:20|6954.9|6939.9|6955.3|6940.3|6955.3|6940.3|6954.9|6939.9|2
1733923650000|2024-12-11 13:27:30|6955.4|6940.4|6955.4|6940.4|6955.8|6940.8|6955.4|6940.4|3
1733923660000|2024-12-11 13:27:40|6955.6|6940.6|6958.8|6943.8|6958.8|6943.8|6955.6|6940.6|7
1733923670000|2024-12-11 13:27:50|6959.9|6944.9|6960.1|6945.1|6960.1|6945.1|6959.9|6944.9|2
1733923680000|2024-12-11 13:28:00|6959.9|6944.9|6960.4|6945.4|6961.9|6946.9|6959.9|6944.9|12
1733923690000|2024-12-11 13:28:10|6960.6|6945.6|6961.8|6946.8|6962.2|6947.2|6960.6|6945.6|15
1733923700000|2024-12-11 13:28:20|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1733923710000|2024-12-11 13:28:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|2
1733923720000|2024-12-11 13:28:40|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|2
1733923730000|2024-12-11 13:28:50|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1733923740000|2024-12-11 13:29:00|6964.2|6949.2|6964.2|6949.2|6964.6|6949.6|6964.2|6949.2|5
1733923750000|2024-12-11 13:29:10|||||||||1
1733923760000|2024-12-11 13:29:20|6964.6|6949.6|6967.8|6952.8|6968.6|6953.6|6964.6|6949.6|15
1733923770000|2024-12-11 13:29:30|6967.6|6952.6|6966.6|6951.6|6967.6|6952.6|6966.6|6951.6|1
1733923780000|2024-12-11 13:29:40|6966.4|6951.4|6965.6|6950.6|6966.4|6951.4|6965.6|6950.6|8
1733923790000|2024-12-11 13:29:50|6966.2|6951.2|6966.6|6951.6|6966.6|6951.6|6966.2|6951.2|1
1733923800000|2024-12-11 13:30:00|6966.1|6951.1|6966.1|6951.1|6967.1|6952.1|6966.1|6951.1|22
1733923810000|2024-12-11 13:30:10|6965.7|6950.7|6962.1|6947.1|6965.7|6950.7|6961.2|6946.2|47
1733923820000|2024-12-11 13:30:20|6961.7|6946.7|6959.8|6944.8|6962.2|6947.2|6959.8|6944.8|1
1733923830000|2024-12-11 13:30:30|6959.3|6944.3|6956.8|6941.8|6959.3|6944.3|6956.8|6941.8|9
1733923840000|2024-12-11 13:30:40|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1733923850000|2024-12-11 13:30:50|6957.3|6942.3|6957.6|6942.6|6958.1|6943.1|6957.2|6942.2|22
1733923860000|2024-12-11 13:31:00|6957.2|6942.2|6958.6|6943.6|6958.6|6943.6|6957.2|6942.2|5
1733923870000|2024-12-11 13:31:10|6958.2|6943.2|6959.1|6944.1|6959.1|6944.1|6958.2|6943.2|3
1733923880000|2024-12-11 13:31:20|||||||||7
1733923890000|2024-12-11 13:31:30|6959.3|6944.3|6962.1|6947.1|6962.1|6947.1|6959.3|6944.3|9
1733923900000|2024-12-11 13:31:40|6963.1|6948.1|6963.2|6948.2|6963.6|6948.6|6963.1|6948.1|0
1733923910000|2024-12-11 13:31:50|6962.8|6947.8|6961.2|6946.2|6962.8|6947.8|6960.8|6945.8|9
1733923920000|2024-12-11 13:32:00|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.7|6944.7|6
1733923930000|2024-12-11 13:32:10|6961.1|6946.1|6958.2|6943.2|6961.1|6946.1|6957.3|6942.3|8
1733923940000|2024-12-11 13:32:20|6958.8|6943.8|6960.1|6945.1|6960.1|6945.1|6958.8|6943.8|4
1733923950000|2024-12-11 13:32:30|6960.4|6945.4|6959.7|6944.7|6960.6|6945.6|6959.7|6944.7|4
1733923960000|2024-12-11 13:32:40|6960.1|6945.1|6961.1|6946.1|6961.1|6946.1|6960.1|6945.1|6
1733923970000|2024-12-11 13:32:50|6961.6|6946.6|6961.1|6946.1|6961.6|6946.6|6961.1|6946.1|2
1733923980000|2024-12-11 13:33:00|6958.7|6943.7|6957.2|6942.2|6958.7|6943.7|6957.2|6942.2|2
1733923990000|2024-12-11 13:33:10|6956.8|6941.8|6958.2|6943.2|6958.2|6943.2|6956.8|6941.8|29
1733924000000|2024-12-11 13:33:20|6956.8|6941.8|6958.6|6943.6|6958.6|6943.6|6956.8|6941.8|1
1733924010000|2024-12-11 13:33:30|6957.7|6942.7|6955.7|6940.7|6957.7|6942.7|6955.7|6940.7|7
1733924020000|2024-12-11 13:33:40|6955.3|6940.3|6957.6|6942.6|6957.6|6942.6|6955.3|6940.3|6
1733924030000|2024-12-11 13:33:50|6958.2|6943.2|6959.1|6944.1|6959.1|6944.1|6958.2|6943.2|0
1733924040000|2024-12-11 13:34:00|6958.9|6943.9|6958.6|6943.6|6958.9|6943.9|6958.6|6943.6|2
1733924050000|2024-12-11 13:34:10|6958.9|6943.9|6959.1|6944.1|6959.1|6944.1|6958.7|6943.7|1
1733924060000|2024-12-11 13:34:20|6958.7|6943.7|6959.9|6944.9|6959.9|6944.9|6958.7|6943.7|4
1733924070000|2024-12-11 13:34:30|6960.1|6945.1|6961.7|6946.7|6961.7|6946.7|6960.1|6945.1|6
1733924080000|2024-12-11 13:34:40|6961.8|6946.8|6963.1|6948.1|6964.1|6949.1|6961.8|6946.8|6
1733924090000|2024-12-11 13:34:50|||||||||2
1733924100000|2024-12-11 13:35:00|6961.2|6946.2|6961.7|6946.7|6961.7|6946.7|6961.2|6946.2|1
1733924110000|2024-12-11 13:35:10|6962.1|6947.1|6962.2|6947.2|6962.2|6947.2|6962.1|6947.1|6
1733924130000|2024-12-11 13:35:30|6962.6|6947.6|6959.2|6944.2|6962.6|6947.6|6959.2|6944.2|11
1733924140000|2024-12-11 13:35:40|6958.8|6943.8|6959.7|6944.7|6959.7|6944.7|6958.8|6943.8|3
1733924150000|2024-12-11 13:35:50|6960.2|6945.2|6961.1|6946.1|6961.1|6946.1|6960.2|6945.2|2
1733924170000|2024-12-11 13:36:10|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|2
1733924180000|2024-12-11 13:36:20|6962.2|6947.2|6962.6|6947.6|6962.6|6947.6|6962.2|6947.2|1
1733924190000|2024-12-11 13:36:30|6961.1|6946.1|6960.2|6945.2|6961.1|6946.1|6959.2|6944.2|9
1733924200000|2024-12-11 13:36:40|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|10
1733924220000|2024-12-11 13:37:00|6960.9|6945.9|6960.6|6945.6|6961.3|6946.3|6960.6|6945.6|2
1733924240000|2024-12-11 13:37:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1733924260000|2024-12-11 13:37:40|6960.6|6945.6|6958.2|6943.2|6960.6|6945.6|6958.2|6943.2|7
1733924280000|2024-12-11 13:38:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1733924290000|2024-12-11 13:38:10|6957.2|6942.2|6959.7|6944.7|6960.2|6945.2|6957.2|6942.2|5
1733924310000|2024-12-11 13:38:30|6960.1|6945.1|6959.6|6944.6|6960.1|6945.1|6959.5|6944.5|3
1733924320000|2024-12-11 13:38:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1733924330000|2024-12-11 13:38:50|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|1
1733924350000|2024-12-11 13:39:10|||||||||1
1733924360000|2024-12-11 13:39:20|6960.6|6945.6|6960.3|6945.3|6960.7|6945.7|6960.3|6945.3|3
1733924370000|2024-12-11 13:39:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1733924390000|2024-12-11 13:39:50|6959.7|6944.7|6958.2|6943.2|6959.7|6944.7|6957.7|6942.7|16
1733924400000|2024-12-11 13:40:00|6958.7|6943.7|6957.2|6942.2|6958.7|6943.7|6957.2|6942.2|6
1733924410000|2024-12-11 13:40:10|6956.8|6941.8|6955.7|6940.7|6957.2|6942.2|6955.7|6940.7|0
1733924420000|2024-12-11 13:40:20|6955.3|6940.3|6955.2|6940.2|6955.8|6940.8|6954.7|6939.7|9
1733924440000|2024-12-11 13:40:40|6955.6|6940.6|6957.2|6942.2|6957.2|6942.2|6955.6|6940.6|8
1733924450000|2024-12-11 13:40:50|6958.2|6943.2|6959.3|6944.3|6959.3|6944.3|6958.2|6943.2|3
1733924460000|2024-12-11 13:41:00|6959.2|6944.2|6961.1|6946.1|6961.1|6946.1|6959.2|6944.2|2
1733924470000|2024-12-11 13:41:10|6962.1|6947.1|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|42
1733924480000|2024-12-11 13:41:20|6961.9|6946.9|6962.6|6947.6|6962.6|6947.6|6961.9|6946.9|1
1733924490000|2024-12-11 13:41:30|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|1
1733924500000|2024-12-11 13:41:40|6963.8|6948.8|6964.2|6949.2|6964.2|6949.2|6963.8|6948.8|2
1733924510000|2024-12-11 13:41:50|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|4
1733924520000|2024-12-11 13:42:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|2
1733924530000|2024-12-11 13:42:10|||||||||1
1733924540000|2024-12-11 13:42:20|6964.3|6949.3|6964.8|6949.8|6964.8|6949.8|6964.3|6949.3|1
1733924550000|2024-12-11 13:42:30|6964.4|6949.4|6964.8|6949.8|6964.8|6949.8|6964.4|6949.4|7
1733924560000|2024-12-11 13:42:40|6964.4|6949.4|6963.9|6948.9|6964.4|6949.4|6962.4|6947.4|31
1733924570000|2024-12-11 13:42:50|6964.3|6949.3|6963.9|6948.9|6964.3|6949.3|6963.9|6948.9|0
1733924590000|2024-12-11 13:43:10|6964.3|6949.3|6964.1|6949.1|6964.4|6949.4|6964.1|6949.1|1
1733924600000|2024-12-11 13:43:20|6963.8|6948.8|6962.6|6947.6|6963.9|6948.9|6962.6|6947.6|8
1733924610000|2024-12-11 13:43:30|6962.4|6947.4|6962.6|6947.6|6962.9|6947.9|6962.4|6947.4|3
1733924630000|2024-12-11 13:43:50|6960.9|6945.9|6962.4|6947.4|6962.4|6947.4|6960.9|6945.9|20
1733924640000|2024-12-11 13:44:00|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.6|6947.6|2
1733924660000|2024-12-11 13:44:20|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.4|6947.4|1
1733924670000|2024-12-11 13:44:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|26
1733924680000|2024-12-11 13:44:40|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6958.7|6943.7|3
1733924700000|2024-12-11 13:45:00|6959.6|6944.6|6959.3|6944.3|6959.6|6944.6|6959.3|6944.3|1
1733924710000|2024-12-11 13:45:10|6959.2|6944.2|6961.9|6946.9|6962.1|6947.1|6959.2|6944.2|4
1733924720000|2024-12-11 13:45:20|6962.1|6947.1|6960.2|6945.2|6962.1|6947.1|6959.7|6944.7|6
1733924770000|2024-12-11 13:46:10|6960.6|6945.6|6961.7|6946.7|6962.9|6947.9|6960.6|6945.6|6
1733924800000|2024-12-11 13:46:40|6962.1|6947.1|6961.7|6946.7|6962.1|6947.1|6961.7|6946.7|0
1733924830000|2024-12-11 13:47:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1733924840000|2024-12-11 13:47:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1733924850000|2024-12-11 13:47:30|||||||||1
1733924860000|2024-12-11 13:47:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1733924930000|2024-12-11 13:48:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|3
1733924940000|2024-12-11 13:49:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1733924960000|2024-12-11 13:49:20|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|4
1733924970000|2024-12-11 13:49:30|6963.8|6948.8|6964.7|6949.7|6964.7|6949.7|6963.8|6948.8|5
1733924980000|2024-12-11 13:49:40|6964.8|6949.8|6965.9|6950.9|6965.9|6950.9|6964.8|6949.8|2
1733924990000|2024-12-11 13:49:50|6965.4|6950.4|6964.4|6949.4|6965.4|6950.4|6964.4|6949.4|6
1733925000000|2024-12-11 13:50:00|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.9|6949.9|7
1733925010000|2024-12-11 13:50:10|||||||||1
1733925030000|2024-12-11 13:50:30|||||||||2
1733925040000|2024-12-11 13:50:40|||||||||1
1733925060000|2024-12-11 13:51:00|6966.3|6951.3|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|7
1733925070000|2024-12-11 13:51:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733925080000|2024-12-11 13:51:20|6966.4|6951.4|6965.4|6950.4|6966.8|6951.8|6965.4|6950.4|13
1733925090000|2024-12-11 13:51:30|6965.1|6950.1|6963.6|6948.6|6965.1|6950.1|6963.2|6948.2|34
1733925100000|2024-12-11 13:51:40|6963.9|6948.9|6964.8|6949.8|6965.8|6950.8|6963.9|6948.9|4
1733925110000|2024-12-11 13:51:50|6964.7|6949.7|6962.6|6947.6|6964.7|6949.7|6962.6|6947.6|3
1733925120000|2024-12-11 13:52:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1733925150000|2024-12-11 13:52:30|6962.4|6947.4|6962.8|6947.8|6962.8|6947.8|6962.4|6947.4|1
1733925160000|2024-12-11 13:52:40|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1733925190000|2024-12-11 13:53:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1733925200000|2024-12-11 13:53:20|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|8
1733925210000|2024-12-11 13:53:30|6962.6|6947.6|6961.5|6946.5|6962.6|6947.6|6961.5|6946.5|0
1733925220000|2024-12-11 13:53:40|6961|6946|6961|6946|6961.5|6946.5|6961|6946|2
1733925250000|2024-12-11 13:54:10|||||||||2
1733925260000|2024-12-11 13:54:20|6962|6947|6962|6947|6962|6947|6962|6947|6
1733925280000|2024-12-11 13:54:40|6962.3|6947.3|6961|6946|6962.5|6947.5|6961|6946|2
1733925300000|2024-12-11 13:55:00|6960.5|6945.5|6956.6|6941.6|6960.8|6945.8|6956.5|6941.5|9
1733925310000|2024-12-11 13:55:10|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|3
1733925320000|2024-12-11 13:55:20|6957.3|6942.3|6959.5|6944.5|6959.8|6944.8|6957.3|6942.3|2
1733925330000|2024-12-11 13:55:30|6959.3|6944.3|6958.6|6943.6|6959.3|6944.3|6958.1|6943.1|3
1733925340000|2024-12-11 13:55:40|6960.5|6945.5|6961.8|6946.8|6961.8|6946.8|6960.5|6945.5|3
1733925350000|2024-12-11 13:55:50|6962.5|6947.5|6962|6947|6962.5|6947.5|6962|6947|1
1733925360000|2024-12-11 13:56:00|6961.2|6946.2|6961.5|6946.5|6961.5|6946.5|6961|6946|0
1733925370000|2024-12-11 13:56:10|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|1
1733925380000|2024-12-11 13:56:20|6960.3|6945.3|6961|6946|6961|6946|6960|6945|2
1733925420000|2024-12-11 13:57:00|6961.3|6946.3|6960|6945|6961.3|6946.3|6959.5|6944.5|5
1733925430000|2024-12-11 13:57:10|||||||||1
1733925440000|2024-12-11 13:57:20|6963.3|6948.3|6964.8|6949.8|6964.8|6949.8|6963.3|6948.3|13
1733925450000|2024-12-11 13:57:30|6965.2|6950.2|6965.3|6950.3|6965.6|6950.6|6965.2|6950.2|5
1733925460000|2024-12-11 13:57:40|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1733925470000|2024-12-11 13:57:50|6965.2|6950.2|6965|6950|6965.3|6950.3|6965|6950|1
1733925480000|2024-12-11 13:58:00|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1733925490000|2024-12-11 13:58:10|6965.3|6950.3|6964.8|6949.8|6965.3|6950.3|6964.8|6949.8|3
1733925510000|2024-12-11 13:58:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1733925520000|2024-12-11 13:58:40|6964.2|6949.2|6963.8|6948.8|6964.2|6949.2|6963.8|6948.8|3
1733925530000|2024-12-11 13:58:50|6963.5|6948.5|6963.8|6948.8|6963.8|6948.8|6963.5|6948.5|4
1733925540000|2024-12-11 13:59:00|6961.6|6946.6|6960.6|6945.6|6961.6|6946.6|6960.6|6945.6|20
1733925550000|2024-12-11 13:59:10|6960.2|6945.2|6960.1|6945.1|6960.2|6945.2|6959.7|6944.7|0
1733925560000|2024-12-11 13:59:20|6960.2|6945.2|6962.1|6947.1|6962.1|6947.1|6960.2|6945.2|20
1733925570000|2024-12-11 13:59:30|6962.2|6947.2|6961.7|6946.7|6963|6948|6961.7|6946.7|2
1733925580000|2024-12-11 13:59:40|6962.1|6947.1|6962.2|6947.2|6962.2|6947.2|6962.1|6947.1|0
1733925590000|2024-12-11 13:59:50|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|4
1733925600000|2024-12-11 14:00:00|6962|6947|6963.1|6948.1|6963.6|6948.6|6962|6947|9
1733925610000|2024-12-11 14:00:10|6963|6948|6963.1|6948.1|6963.1|6948.1|6962.2|6947.2|4
1733925620000|2024-12-11 14:00:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|5
1733925630000|2024-12-11 14:00:30|6967.1|6952.1|6966.8|6951.8|6967.1|6952.1|6966.3|6951.3|2
1733925650000|2024-12-11 14:00:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1733925660000|2024-12-11 14:01:00|6966|6951|6964.5|6949.5|6966|6951|6964.5|6949.5|11
1733925670000|2024-12-11 14:01:10|6966.5|6951.5|6966.8|6951.8|6966.8|6951.8|6966.1|6951.1|19
1733925680000|2024-12-11 14:01:20|6968.3|6953.3|6971.7|6956.7|6971.7|6956.7|6968.3|6953.3|41
1733925690000|2024-12-11 14:01:30|6972|6957|6970.3|6955.3|6973.3|6958.3|6970|6955|9
1733925700000|2024-12-11 14:01:40|6970.1|6955.1|6970|6955|6970.5|6955.5|6970|6955|3
1733925710000|2024-12-11 14:01:50|6969.5|6954.5|6968.5|6953.5|6969.5|6954.5|6968.5|6953.5|4
1733925720000|2024-12-11 14:02:00|6968|6953|6968|6953|6968.5|6953.5|6967.5|6952.5|1
1733925730000|2024-12-11 14:02:10|6967|6952|6966.1|6951.1|6967|6952|6966.1|6951.1|4
1733925740000|2024-12-11 14:02:20|6966.5|6951.5|6966|6951|6966.5|6951.5|6965|6950|28
1733925750000|2024-12-11 14:02:30|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6965|6950|0
1733925760000|2024-12-11 14:02:40|6965.7|6950.7|6966|6951|6966|6951|6965.7|6950.7|0
1733925780000|2024-12-11 14:03:00|6965.6|6950.6|6965|6950|6965.6|6950.6|6965|6950|2
1733925790000|2024-12-11 14:03:10|6966|6951|6966|6951|6966.5|6951.5|6966|6951|1
1733925800000|2024-12-11 14:03:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966|6951|1
1733925810000|2024-12-11 14:03:30|6966|6951|6966|6951|6966|6951|6966|6951|0
1733925820000|2024-12-11 14:03:40|6966.3|6951.3|6966|6951|6966.5|6951.5|6966|6951|2
1733925830000|2024-12-11 14:03:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1733925840000|2024-12-11 14:04:00|6966.3|6951.3|6965.8|6950.8|6966.3|6951.3|6965.8|6950.8|1
1733925850000|2024-12-11 14:04:10|||||||||3
1733925870000|2024-12-11 14:04:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1733925890000|2024-12-11 14:04:50|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|3
1733925900000|2024-12-11 14:05:00|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733925910000|2024-12-11 14:05:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|3
1733925920000|2024-12-11 14:05:20|6965.5|6950.5|6965.8|6950.8|6965.8|6950.8|6965.5|6950.5|2
1733925930000|2024-12-11 14:05:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1733925960000|2024-12-11 14:06:00|6964.5|6949.5|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|8
1733925970000|2024-12-11 14:06:10|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1733925980000|2024-12-11 14:06:20|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1733926010000|2024-12-11 14:06:50|||||||||2
1733926020000|2024-12-11 14:07:00|||||||||1
1733926030000|2024-12-11 14:07:10|6961|6946|6961|6946|6961|6946|6961|6946|9
1733926040000|2024-12-11 14:07:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1733926050000|2024-12-11 14:07:30|6961.1|6946.1|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|9
1733926060000|2024-12-11 14:07:40|||||||||1
1733926080000|2024-12-11 14:08:00|6960.5|6945.5|6960|6945|6960.5|6945.5|6960|6945|1
1733926090000|2024-12-11 14:08:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1733926100000|2024-12-11 14:08:20|6960|6945|6959|6944|6960|6945|6959|6944|2
1733926110000|2024-12-11 14:08:30|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|2
1733926120000|2024-12-11 14:08:40|6960.6|6945.6|6961.8|6946.8|6961.8|6946.8|6960.6|6945.6|0
1733926130000|2024-12-11 14:08:50|6962.3|6947.3|6962|6947|6962.3|6947.3|6962|6947|0
1733926140000|2024-12-11 14:09:00|6961.5|6946.5|6963|6948|6963|6948|6961.5|6946.5|3
1733926160000|2024-12-11 14:09:20|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|1
1733926170000|2024-12-11 14:09:30|6960|6945|6959|6944|6960|6945|6959|6944|28
1733926180000|2024-12-11 14:09:40|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|0
1733926200000|2024-12-11 14:10:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|17
1733926210000|2024-12-11 14:10:10|||||||||1
1733926230000|2024-12-11 14:10:30|||||||||1
1733926250000|2024-12-11 14:10:50|||||||||1
1733926260000|2024-12-11 14:11:00|6958.8|6943.8|6959|6944|6959|6944|6958.5|6943.5|10
1733926270000|2024-12-11 14:11:10|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|2
1733926280000|2024-12-11 14:11:20|6960.1|6945.1|6960.8|6945.8|6960.8|6945.8|6960.1|6945.1|2
1733926300000|2024-12-11 14:11:40|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733926320000|2024-12-11 14:12:00|6961.8|6946.8|6960.8|6945.8|6961.8|6946.8|6960.5|6945.5|8
1733926330000|2024-12-11 14:12:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|1
1733926340000|2024-12-11 14:12:20|6960.3|6945.3|6960|6945|6960.3|6945.3|6959.6|6944.6|1
1733926380000|2024-12-11 14:13:00|||||||||2
1733926390000|2024-12-11 14:13:10|6960.3|6945.3|6960.1|6945.1|6960.5|6945.5|6960.1|6945.1|2
1733926410000|2024-12-11 14:13:30|6960|6945|6960|6945|6960|6945|6960|6945|1
1733926440000|2024-12-11 14:14:00|||||||||1
1733926450000|2024-12-11 14:14:10|||||||||1
1733926460000|2024-12-11 14:14:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733926500000|2024-12-11 14:15:00|6960.1|6945.1|6960|6945|6960.6|6945.6|6960|6945|2
1733926510000|2024-12-11 14:15:10|6960.8|6945.8|6960.5|6945.5|6960.8|6945.8|6960.5|6945.5|9
1733926520000|2024-12-11 14:15:20|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|7
1733926540000|2024-12-11 14:15:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1733926560000|2024-12-11 14:16:00|6960.8|6945.8|6959.1|6944.1|6960.8|6945.8|6958.6|6943.6|10
1733926570000|2024-12-11 14:16:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1733926590000|2024-12-11 14:16:30|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1733926600000|2024-12-11 14:16:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1733926630000|2024-12-11 14:17:10|6959.8|6944.8|6959|6944|6959.8|6944.8|6959|6944|11
1733926660000|2024-12-11 14:17:40|6958.5|6943.5|6959.3|6944.3|6959.3|6944.3|6958.5|6943.5|18
1733926670000|2024-12-11 14:17:50|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|6
1733926680000|2024-12-11 14:18:00|6959.5|6944.5|6959|6944|6959.8|6944.8|6959|6944|0
1733926690000|2024-12-11 14:18:10|6959.5|6944.5|6962.1|6947.1|6962.1|6947.1|6959.5|6944.5|15
1733926700000|2024-12-11 14:18:20|||||||||1
1733926710000|2024-12-11 14:18:30|6963.1|6948.1|6962.7|6947.7|6963.1|6948.1|6962.7|6947.7|9
1733926740000|2024-12-11 14:19:00|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|2
1733926760000|2024-12-11 14:19:20|6962.3|6947.3|6964.1|6949.1|6964.1|6949.1|6962.2|6947.2|5
1733926770000|2024-12-11 14:19:30|6964.3|6949.3|6962.6|6947.6|6964.3|6949.3|6961.6|6946.6|36
1733926780000|2024-12-11 14:19:40|6962.5|6947.5|6962.5|6947.5|6962.6|6947.6|6962.5|6947.5|3
1733926790000|2024-12-11 14:19:50|6962.8|6947.8|6963.6|6948.6|6963.6|6948.6|6962.8|6947.8|4
1733926800000|2024-12-11 14:20:00|6963.2|6948.2|6963.5|6948.5|6963.5|6948.5|6963.1|6948.1|7
1733926810000|2024-12-11 14:20:10|6963.6|6948.6|6964|6949|6964.5|6949.5|6963.6|6948.6|31
1733926820000|2024-12-11 14:20:20|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|3
1733926830000|2024-12-11 14:20:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1733926840000|2024-12-11 14:20:40|6964.8|6949.8|6963.7|6948.7|6964.8|6949.8|6963.7|6948.7|4
1733926850000|2024-12-11 14:20:50|6963.8|6948.8|6964.1|6949.1|6964.5|6949.5|6963.8|6948.8|14
1733926860000|2024-12-11 14:21:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|10
1733926880000|2024-12-11 14:21:20|6963.8|6948.8|6965.5|6950.5|6965.6|6950.6|6963.8|6948.8|8
1733926890000|2024-12-11 14:21:30|6966|6951|6966|6951|6966.3|6951.3|6965.6|6950.6|5
1733926900000|2024-12-11 14:21:40|6965.6|6950.6|6965.6|6950.6|6966|6951|6965.6|6950.6|0
1733926910000|2024-12-11 14:21:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|1
1733926920000|2024-12-11 14:22:00|6965|6950|6966|6951|6966|6951|6964|6949|1
1733926930000|2024-12-11 14:22:10|||||||||1
1733926940000|2024-12-11 14:22:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733926950000|2024-12-11 14:22:30|6966.5|6951.5|6967.5|6952.5|6967.5|6952.5|6966.5|6951.5|1
1733926960000|2024-12-11 14:22:40|6968|6953|6972.1|6957.1|6973.3|6958.3|6966.5|6951.5|11
1733926970000|2024-12-11 14:22:50|6971.3|6956.3|6971.2|6956.2|6971.7|6956.7|6971.2|6956.2|2
1733926980000|2024-12-11 14:23:00|6970.7|6955.7|6971.1|6956.1|6971.1|6956.1|6970.7|6955.7|2
1733926990000|2024-12-11 14:23:10|6970.1|6955.1|6971.1|6956.1|6971.1|6956.1|6970.1|6955.1|78
1733927000000|2024-12-11 14:23:20|6970.3|6955.3|6970.5|6955.5|6971.5|6956.5|6970.3|6955.3|15
1733927010000|2024-12-11 14:23:30|6970|6955|6969.5|6954.5|6970|6955|6969.5|6954.5|1
1733927030000|2024-12-11 14:23:50|6970.3|6955.3|6969.5|6954.5|6970.8|6955.8|6969.5|6954.5|7
1733927040000|2024-12-11 14:24:00|6969.1|6954.1|6966.6|6951.6|6969.5|6954.5|6966.6|6951.6|2
1733927050000|2024-12-11 14:24:10|6966.2|6951.2|6964.7|6949.7|6966.6|6951.6|6964.7|6949.7|1
1733927060000|2024-12-11 14:24:20|||||||||3
1733927070000|2024-12-11 14:24:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1733927080000|2024-12-11 14:24:40|6965.1|6950.1|6964.7|6949.7|6965.1|6950.1|6964.7|6949.7|1
1733927100000|2024-12-11 14:25:00|6964.6|6949.6|6964.6|6949.6|6965.1|6950.1|6964.2|6949.2|3
1733927120000|2024-12-11 14:25:20|6964.2|6949.2|6963.5|6948.5|6964.8|6949.8|6963.5|6948.5|6
1733927130000|2024-12-11 14:25:30|6963.2|6948.2|6963.3|6948.3|6964.1|6949.1|6963.2|6948.2|3
1733927140000|2024-12-11 14:25:40|6963.2|6948.2|6963.6|6948.6|6964.2|6949.2|6963.2|6948.2|5
1733927170000|2024-12-11 14:26:10|6964|6949|6963.6|6948.6|6964.1|6949.1|6963.6|6948.6|1
1733927180000|2024-12-11 14:26:20|6963.2|6948.2|6963.6|6948.6|6963.6|6948.6|6963.2|6948.2|1
1733927190000|2024-12-11 14:26:30|6963.7|6948.7|6964.6|6949.6|6964.6|6949.6|6963.7|6948.7|2
1733927200000|2024-12-11 14:26:40|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1733927220000|2024-12-11 14:27:00|6964.5|6949.5|6965.6|6950.6|6965.6|6950.6|6964.5|6949.5|8
1733927230000|2024-12-11 14:27:10|6965.7|6950.7|6965.6|6950.6|6965.7|6950.7|6965.2|6950.2|4
1733927240000|2024-12-11 14:27:20|6965.7|6950.7|6967.7|6952.7|6968.6|6953.6|6965.7|6950.7|25
1733927270000|2024-12-11 14:27:50|6967.2|6952.2|6967.6|6952.6|6967.6|6952.6|6967.2|6952.2|2
1733927280000|2024-12-11 14:28:00|6967.2|6952.2|6967.6|6952.6|6967.6|6952.6|6967.2|6952.2|3
1733927310000|2024-12-11 14:28:30|6968.1|6953.1|6968.6|6953.6|6969.1|6954.1|6968.1|6953.1|4
1733927330000|2024-12-11 14:28:50|6969.1|6954.1|6970.6|6955.6|6970.6|6955.6|6969.1|6954.1|13
1733927340000|2024-12-11 14:29:00|6971|6956|6972.2|6957.2|6973.1|6958.1|6970.6|6955.6|3
1733927350000|2024-12-11 14:29:10|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.2|6955.2|4
1733927360000|2024-12-11 14:29:20|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.2|6956.2|5
1733927370000|2024-12-11 14:29:30|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|4
1733927380000|2024-12-11 14:29:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|4
1733927390000|2024-12-11 14:29:50|6971.6|6956.6|6973.8|6958.8|6973.8|6958.8|6971.6|6956.6|34
1733927400000|2024-12-11 14:30:00|6974.2|6959.2|6976.5|6961.5|6977.3|6962.3|6974.2|6959.2|22
1733927410000|2024-12-11 14:30:10|6976.1|6961.1|6971|6956|6976.5|6961.5|6971|6956|11
1733927420000|2024-12-11 14:30:20|6971.5|6956.5|6973.3|6958.3|6973.3|6958.3|6971.5|6956.5|3
1733927430000|2024-12-11 14:30:30|6973.2|6958.2|6974.3|6959.3|6974.8|6959.8|6972.5|6957.5|8
1733927440000|2024-12-11 14:30:40|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|3
1733927450000|2024-12-11 14:30:50|6974.7|6959.7|6976.3|6961.3|6976.3|6961.3|6974.7|6959.7|12
1733927460000|2024-12-11 14:31:00|6976|6961|6975.3|6960.3|6976.8|6961.8|6975|6960|26
1733927470000|2024-12-11 14:31:10|6975|6960|6974.7|6959.7|6975|6960|6974.7|6959.7|9
1733927480000|2024-12-11 14:31:20|||||||||1
1733927500000|2024-12-11 14:31:40|6975.2|6960.2|6977.6|6962.6|6977.6|6962.6|6975.2|6960.2|20
1733927510000|2024-12-11 14:31:50|6977.7|6962.7|6981.1|6966.1|6981.1|6966.1|6977.7|6962.7|35
1733927520000|2024-12-11 14:32:00|6981.4|6966.4|6982.4|6967.4|6983.6|6968.6|6981.1|6966.1|31
1733927530000|2024-12-11 14:32:10|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|2
1733927550000|2024-12-11 14:32:30|6982.4|6967.4|6979.1|6964.1|6982.4|6967.4|6979.1|6964.1|4
1733927560000|2024-12-11 14:32:40|6978.6|6963.6|6979.9|6964.9|6979.9|6964.9|6978.4|6963.4|1
1733927570000|2024-12-11 14:32:50|||||||||1
1733927580000|2024-12-11 14:33:00|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|7
1733927590000|2024-12-11 14:33:10|6981.3|6966.3|6982.4|6967.4|6982.4|6967.4|6981.3|6966.3|7
1733927600000|2024-12-11 14:33:20|||||||||11
1733927610000|2024-12-11 14:33:30|6982.2|6967.2|6980.4|6965.4|6982.2|6967.2|6980.4|6965.4|5
1733927620000|2024-12-11 14:33:40|6980.2|6965.2|6978.9|6963.9|6980.2|6965.2|6978.9|6963.9|3
1733927640000|2024-12-11 14:34:00|6979.4|6964.4|6979.8|6964.8|6979.8|6964.8|6978.9|6963.9|3
1733927650000|2024-12-11 14:34:10|6980.3|6965.3|6981.9|6966.9|6981.9|6966.9|6980.1|6965.1|35
1733927660000|2024-12-11 14:34:20|6981.4|6966.4|6981.8|6966.8|6982.2|6967.2|6981.4|6966.4|3
1733927670000|2024-12-11 14:34:30|6981.4|6966.4|6980.9|6965.9|6981.8|6966.8|6980.9|6965.9|7
1733927680000|2024-12-11 14:34:40|6981.4|6966.4|6976.2|6961.2|6981.4|6966.4|6976.2|6961.2|36
1733927690000|2024-12-11 14:34:50|6975.7|6960.7|6978.6|6963.6|6978.6|6963.6|6975.6|6960.6|3
1733927700000|2024-12-11 14:35:00|6978.2|6963.2|6976.2|6961.2|6978.2|6963.2|6976.2|6961.2|8
1733927710000|2024-12-11 14:35:10|6976.7|6961.7|6978.6|6963.6|6978.6|6963.6|6976.7|6961.7|4
1733927720000|2024-12-11 14:35:20|6978.7|6963.7|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|28
1733927730000|2024-12-11 14:35:30|6979.5|6964.5|6977.6|6962.6|6980|6965|6977.6|6962.6|10
1733927740000|2024-12-11 14:35:40|6978|6963|6979.1|6964.1|6979.1|6964.1|6978|6963|2
1733927750000|2024-12-11 14:35:50|6978.8|6963.8|6979.8|6964.8|6979.8|6964.8|6978.8|6963.8|8
1733927760000|2024-12-11 14:36:00|6978.7|6963.7|6978.6|6963.6|6979.1|6964.1|6978.1|6963.1|6
1733927770000|2024-12-11 14:36:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|7
1733927780000|2024-12-11 14:36:20|6979.8|6964.8|6981.8|6966.8|6981.8|6966.8|6979.8|6964.8|14
1733927800000|2024-12-11 14:36:40|6981|6966|6981.8|6966.8|6981.8|6966.8|6981|6966|3
1733927810000|2024-12-11 14:36:50|6981|6966|6980.8|6965.8|6981.3|6966.3|6980.5|6965.5|2
1733927820000|2024-12-11 14:37:00|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.5|6965.5|1
1733927830000|2024-12-11 14:37:10|||||||||5
1733927840000|2024-12-11 14:37:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1733927850000|2024-12-11 14:37:30|6980.8|6965.8|6979.8|6964.8|6980.8|6965.8|6979.8|6964.8|2
1733927860000|2024-12-11 14:37:40|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|4
1733927870000|2024-12-11 14:37:50|||||||||3
1733927890000|2024-12-11 14:38:10|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.8|6964.8|7
1733927900000|2024-12-11 14:38:20|6978.5|6963.5|6979.3|6964.3|6979.3|6964.3|6978.3|6963.3|6
1733927940000|2024-12-11 14:39:00|6979.8|6964.8|6978|6963|6979.8|6964.8|6978|6963|9
1733927950000|2024-12-11 14:39:10|6977.8|6962.8|6976.5|6961.5|6977.8|6962.8|6975.3|6960.3|19
1733927960000|2024-12-11 14:39:20|6977|6962|6977|6962|6977.5|6962.5|6977|6962|1
1733927970000|2024-12-11 14:39:30|6976.5|6961.5|6976.6|6961.6|6976.6|6961.6|6976|6961|18
1733927980000|2024-12-11 14:39:40|6977|6962|6977|6962|6977|6962|6977|6962|0
1733928000000|2024-12-11 14:40:00|6976.5|6961.5|6978.5|6963.5|6978.5|6963.5|6976.5|6961.5|10
1733928010000|2024-12-11 14:40:10|6978.1|6963.1|6977.8|6962.8|6978.1|6963.1|6977|6962|9
1733928020000|2024-12-11 14:40:20|6977|6962|6975|6960|6977|6962|6975|6960|7
1733928030000|2024-12-11 14:40:30|6974.5|6959.5|6973.6|6958.6|6974.5|6959.5|6973|6958|32
1733928040000|2024-12-11 14:40:40|6973.5|6958.5|6973|6958|6974|6959|6973|6958|10
1733928050000|2024-12-11 14:40:50|6972.7|6957.7|6972.6|6957.6|6972.7|6957.7|6972.6|6957.6|19
1733928060000|2024-12-11 14:41:00|6973.6|6958.6|6975|6960|6975|6960|6973.6|6958.6|9
1733928070000|2024-12-11 14:41:10|6974.7|6959.7|6975.2|6960.2|6975.6|6960.6|6974.6|6959.6|2
1733928080000|2024-12-11 14:41:20|6975.6|6960.6|6976|6961|6976|6961|6975.2|6960.2|2
1733928090000|2024-12-11 14:41:30|6976.2|6961.2|6976.1|6961.1|6976.2|6961.2|6976.1|6961.1|5
1733928100000|2024-12-11 14:41:40|6975.7|6960.7|6976.2|6961.2|6976.3|6961.3|6975.7|6960.7|1
1733928110000|2024-12-11 14:41:50|6975.7|6960.7|6976.2|6961.2|6976.7|6961.7|6975.7|6960.7|3
1733928120000|2024-12-11 14:42:00|6975.7|6960.7|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|6
1733928130000|2024-12-11 14:42:10|6975.7|6960.7|6976.1|6961.1|6976.1|6961.1|6975.7|6960.7|0
1733928150000|2024-12-11 14:42:30|6975.7|6960.7|6978.6|6963.6|6978.6|6963.6|6975.7|6960.7|21
1733928160000|2024-12-11 14:42:40|6979.6|6964.6|6981.2|6966.2|6981.2|6966.2|6979.2|6964.2|9
1733928170000|2024-12-11 14:42:50|6980.8|6965.8|6981.3|6966.3|6981.7|6966.7|6980.8|6965.8|2
1733928180000|2024-12-11 14:43:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1733928190000|2024-12-11 14:43:10|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1733928200000|2024-12-11 14:43:20|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|2
1733928210000|2024-12-11 14:43:30|6981.6|6966.6|6981.2|6966.2|6981.6|6966.6|6981.1|6966.1|2
1733928220000|2024-12-11 14:43:40|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|2
1733928230000|2024-12-11 14:43:50|6980.6|6965.6|6979.7|6964.7|6980.6|6965.6|6979.7|6964.7|5
1733928240000|2024-12-11 14:44:00|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|6
1733928250000|2024-12-11 14:44:10|6980.6|6965.6|6981.5|6966.5|6981.5|6966.5|6980.6|6965.6|23
1733928270000|2024-12-11 14:44:30|||||||||11
1733928280000|2024-12-11 14:44:40|6982.5|6967.5|6983.5|6968.5|6983.5|6968.5|6982.5|6967.5|17
1733928290000|2024-12-11 14:44:50|6983.7|6968.7|6986.5|6971.5|6986.5|6971.5|6983.7|6968.7|7
1733928300000|2024-12-11 14:45:00|6986.8|6971.8|6988.8|6973.8|6990.3|6975.3|6986.8|6971.8|48
1733928310000|2024-12-11 14:45:10|6987.5|6972.5|6983.5|6968.5|6987.5|6972.5|6983.5|6968.5|32
1733928320000|2024-12-11 14:45:20|6982.5|6967.5|6983|6968|6983|6968|6982.5|6967.5|1
1733928330000|2024-12-11 14:45:30|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1733928340000|2024-12-11 14:45:40|6983.6|6968.6|6984.8|6969.8|6984.8|6969.8|6983.6|6968.6|8
1733928350000|2024-12-11 14:45:50|6985.2|6970.2|6984.8|6969.8|6985.2|6970.2|6984.5|6969.5|5
1733928360000|2024-12-11 14:46:00|6984.5|6969.5|6984.8|6969.8|6984.8|6969.8|6984.5|6969.5|4
1733928370000|2024-12-11 14:46:10|6984.5|6969.5|6984.5|6969.5|6986.8|6971.8|6984.5|6969.5|22
1733928380000|2024-12-11 14:46:20|6984|6969|6980.6|6965.6|6984|6969|6980.6|6965.6|12
1733928390000|2024-12-11 14:46:30|6980.5|6965.5|6978.6|6963.6|6980.5|6965.5|6978.6|6963.6|3
1733928400000|2024-12-11 14:46:40|6979|6964|6976.6|6961.6|6979|6964|6976.6|6961.6|15
1733928410000|2024-12-11 14:46:50|6978|6963|6979|6964|6979|6964|6978|6963|11
1733928420000|2024-12-11 14:47:00|6978.5|6963.5|6977.6|6962.6|6978.5|6963.5|6977.5|6962.5|26
1733928430000|2024-12-11 14:47:10|6977.8|6962.8|6979|6964|6979|6964|6977.8|6962.8|6
1733928440000|2024-12-11 14:47:20|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733928450000|2024-12-11 14:47:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733928460000|2024-12-11 14:47:40|6978|6963|6976.7|6961.7|6978|6963|6976.7|6961.7|28
1733928470000|2024-12-11 14:47:50|6978.1|6963.1|6977.2|6962.2|6978.1|6963.1|6977.2|6962.2|1
1733928480000|2024-12-11 14:48:00|6977.6|6962.6|6977.7|6962.7|6977.7|6962.7|6977.6|6962.6|2
1733928490000|2024-12-11 14:48:10|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1733928500000|2024-12-11 14:48:20|6977.7|6962.7|6979.6|6964.6|6979.6|6964.6|6977.7|6962.7|2
1733928510000|2024-12-11 14:48:30|6979.9|6964.9|6981.7|6966.7|6981.7|6966.7|6979.9|6964.9|15
1733928520000|2024-12-11 14:48:40|6980.2|6965.2|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|10
1733928530000|2024-12-11 14:48:50|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|9
1733928540000|2024-12-11 14:49:00|6979.6|6964.6|6979.2|6964.2|6979.6|6964.6|6979.1|6964.1|4
1733928550000|2024-12-11 14:49:10|6979.5|6964.5|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|0
1733928560000|2024-12-11 14:49:20|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|13
1733928570000|2024-12-11 14:49:30|6978.4|6963.4|6979.7|6964.7|6980.1|6965.1|6978.4|6963.4|4
1733928580000|2024-12-11 14:49:40|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|4
1733928590000|2024-12-11 14:49:50|6980.5|6965.5|6978|6963|6980.6|6965.6|6977.9|6962.9|14
1733928600000|2024-12-11 14:50:00|6977.7|6962.7|6977.2|6962.2|6977.7|6962.7|6977.2|6962.2|3
1733928610000|2024-12-11 14:50:10|6977.1|6962.1|6976.7|6961.7|6977.1|6962.1|6976.7|6961.7|18
1733928620000|2024-12-11 14:50:20|||||||||5
1733928640000|2024-12-11 14:50:40|6976.6|6961.6|6977.6|6962.6|6977.6|6962.6|6976.6|6961.6|24
1733928650000|2024-12-11 14:50:50|6977.2|6962.2|6976.6|6961.6|6977.2|6962.2|6976.6|6961.6|1
1733928660000|2024-12-11 14:51:00|6976.7|6961.7|6977.7|6962.7|6978.7|6963.7|6976.7|6961.7|8
1733928670000|2024-12-11 14:51:10|6976.7|6961.7|6977.7|6962.7|6977.7|6962.7|6976.7|6961.7|14
1733928680000|2024-12-11 14:51:20|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733928690000|2024-12-11 14:51:30|6977.7|6962.7|6978.1|6963.1|6978.1|6963.1|6977.7|6962.7|2
1733928700000|2024-12-11 14:51:40|||||||||1
1733928710000|2024-12-11 14:51:50|6977.7|6962.7|6978.5|6963.5|6978.5|6963.5|6977.7|6962.7|2
1733928720000|2024-12-11 14:52:00|6978.6|6963.6|6979.7|6964.7|6980.1|6965.1|6978.6|6963.6|14
1733928730000|2024-12-11 14:52:10|6980.1|6965.1|6979.7|6964.7|6980.1|6965.1|6979.1|6964.1|4
1733928750000|2024-12-11 14:52:30|6979.6|6964.6|6981|6966|6981.5|6966.5|6979.6|6964.6|51
1733928760000|2024-12-11 14:52:40|6981.5|6966.5|6979.5|6964.5|6981.5|6966.5|6979.5|6964.5|9
1733928770000|2024-12-11 14:52:50|6979.2|6964.2|6978.5|6963.5|6979.2|6964.2|6978|6963|22
1733928780000|2024-12-11 14:53:00|6977.5|6962.5|6979.3|6964.3|6979.3|6964.3|6977.5|6962.5|10
1733928790000|2024-12-11 14:53:10|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|5
1733928800000|2024-12-11 14:53:20|6979.3|6964.3|6979.5|6964.5|6979.5|6964.5|6979.3|6964.3|5
1733928810000|2024-12-11 14:53:30|6980.5|6965.5|6981.2|6966.2|6982.7|6967.7|6980.5|6965.5|43
1733928820000|2024-12-11 14:53:40|6980.7|6965.7|6978.5|6963.5|6980.7|6965.7|6978.3|6963.3|7
1733928830000|2024-12-11 14:53:50|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|1
1733928840000|2024-12-11 14:54:00|6977.7|6962.7|6979|6964|6979.8|6964.8|6977.7|6962.7|19
1733928850000|2024-12-11 14:54:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1733928860000|2024-12-11 14:54:20|||||||||5
1733928870000|2024-12-11 14:54:30|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|2
1733928880000|2024-12-11 14:54:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6
1733928890000|2024-12-11 14:54:50|6978.6|6963.6|6978.3|6963.3|6978.6|6963.6|6978|6963|3
1733928900000|2024-12-11 14:55:00|6978.5|6963.5|6978.5|6963.5|6979|6964|6978.5|6963.5|3
1733928910000|2024-12-11 14:55:10|||||||||5
1733928930000|2024-12-11 14:55:30|||||||||1
1733928940000|2024-12-11 14:55:40|6979|6964|6979|6964|6979|6964|6979|6964|1
1733928950000|2024-12-11 14:55:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733928960000|2024-12-11 14:56:00|6980.3|6965.3|6980.7|6965.7|6981.2|6966.2|6980.3|6965.3|34
1733928970000|2024-12-11 14:56:10|6980.4|6965.4|6979.3|6964.3|6980.4|6965.4|6979.3|6964.3|14
1733928990000|2024-12-11 14:56:30|6978|6963|6977.3|6962.3|6978|6963|6977.3|6962.3|23
1733929000000|2024-12-11 14:56:40|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|15
1733929010000|2024-12-11 14:56:50|||||||||9
1733929020000|2024-12-11 14:57:00|6978.6|6963.6|6978.7|6963.7|6978.9|6963.9|6978.6|6963.6|10
1733929030000|2024-12-11 14:57:10|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|1
1733929050000|2024-12-11 14:57:30|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|3
1733929060000|2024-12-11 14:57:40|6981|6966|6980.6|6965.6|6981|6966|6980.6|6965.6|3
1733929070000|2024-12-11 14:57:50|||||||||1
1733929080000|2024-12-11 14:58:00|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|8
1733929090000|2024-12-11 14:58:10|||||||||1
1733929100000|2024-12-11 14:58:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6982.1|6967.1|12
1733929120000|2024-12-11 14:58:40|6981.2|6966.2|6979.1|6964.1|6981.2|6966.2|6978.6|6963.6|15
1733929130000|2024-12-11 14:58:50|6979.2|6964.2|6979.6|6964.6|6979.6|6964.6|6979.2|6964.2|7
1733929140000|2024-12-11 14:59:00|6980|6965|6979.6|6964.6|6981.1|6966.1|6979.6|6964.6|10
1733929150000|2024-12-11 14:59:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|1
1733929160000|2024-12-11 14:59:20|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|4
1733929170000|2024-12-11 14:59:30|6980|6965|6978.7|6963.7|6980|6965|6978.7|6963.7|9
1733929180000|2024-12-11 14:59:40|6978.2|6963.2|6979.2|6964.2|6979.2|6964.2|6978.2|6963.2|1
1733929190000|2024-12-11 14:59:50|6978.8|6963.8|6980.1|6965.1|6980.1|6965.1|6978.8|6963.8|8
1733929200000|2024-12-11 15:00:00|6980|6965|6980.6|6965.6|6981.1|6966.1|6980|6965|18
1733929210000|2024-12-11 15:00:10|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1733929220000|2024-12-11 15:00:20|6978.8|6963.8|6978.8|6963.8|6979.3|6964.3|6978.3|6963.3|26
1733929230000|2024-12-11 15:00:30|6979.3|6964.3|6978.3|6963.3|6979.3|6964.3|6978.3|6963.3|15
1733929240000|2024-12-11 15:00:40|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6978.5|6963.5|1
1733929250000|2024-12-11 15:00:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733929260000|2024-12-11 15:01:00|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6979.8|6964.8|12
1733929270000|2024-12-11 15:01:10|6980.2|6965.2|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|3
1733929280000|2024-12-11 15:01:20|||||||||3
1733929300000|2024-12-11 15:01:40|6981|6966|6980.2|6965.2|6981|6966|6980.2|6965.2|9
1733929310000|2024-12-11 15:01:50|||||||||14
1733929320000|2024-12-11 15:02:00|6981|6966|6981.1|6966.1|6981.1|6966.1|6980.7|6965.7|6
1733929340000|2024-12-11 15:02:20|6980.7|6965.7|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|6
1733929360000|2024-12-11 15:02:40|||||||||1
1733929370000|2024-12-11 15:02:50|6981.6|6966.6|6981.2|6966.2|6981.6|6966.6|6981.2|6966.2|20
1733929380000|2024-12-11 15:03:00|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|7
1733929390000|2024-12-11 15:03:10|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1733929400000|2024-12-11 15:03:20|6981.5|6966.5|6981.2|6966.2|6981.6|6966.6|6981.2|6966.2|4
1733929410000|2024-12-11 15:03:30|||||||||1
1733929420000|2024-12-11 15:03:40|6980.2|6965.2|6980.6|6965.6|6980.6|6965.6|6980.2|6965.2|6
1733929430000|2024-12-11 15:03:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1733929440000|2024-12-11 15:04:00|||||||||4
1733929450000|2024-12-11 15:04:10|6980.6|6965.6|6981.1|6966.1|6981.1|6966.1|6980.6|6965.6|10
1733929460000|2024-12-11 15:04:20|||||||||5
1733929470000|2024-12-11 15:04:30|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|1
1733929480000|2024-12-11 15:04:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|5
1733929490000|2024-12-11 15:04:50|6982.1|6967.1|6984.1|6969.1|6984.1|6969.1|6981.5|6966.5|9
1733929500000|2024-12-11 15:05:00|6985.6|6970.6|6985|6970|6986.1|6971.1|6984.6|6969.6|12
1733929510000|2024-12-11 15:05:10|6984.6|6969.6|6984.1|6969.1|6984.6|6969.6|6984.1|6969.1|0
1733929520000|2024-12-11 15:05:20|6984.5|6969.5|6983.1|6968.1|6984.6|6969.6|6982.7|6967.7|23
1733929530000|2024-12-11 15:05:30|6983.5|6968.5|6988|6973|6988|6973|6983.5|6968.5|15
1733929540000|2024-12-11 15:05:40|6988.3|6973.3|6989.6|6974.6|6989.6|6974.6|6988.3|6973.3|17
1733929550000|2024-12-11 15:05:50|6989|6974|6989|6974|6990|6975|6988|6973|40
1733929560000|2024-12-11 15:06:00|6989.5|6974.5|6988|6973|6990.8|6975.8|6987.5|6972.5|22
1733929570000|2024-12-11 15:06:10|6988.3|6973.3|6988.1|6973.1|6988.3|6973.3|6986.3|6971.3|16
1733929580000|2024-12-11 15:06:20|||||||||1
1733929590000|2024-12-11 15:06:30|||||||||4
1733929600000|2024-12-11 15:06:40|6988|6973|6988|6973|6988.3|6973.3|6988|6973|13
1733929620000|2024-12-11 15:07:00|6988.1|6973.1|6990.5|6975.5|6990.5|6975.5|6988.1|6973.1|18
1733929630000|2024-12-11 15:07:10|6990.2|6975.2|6988.8|6973.8|6990.2|6975.2|6988.8|6973.8|28
1733929640000|2024-12-11 15:07:20|6988.5|6973.5|6988.8|6973.8|6988.8|6973.8|6988.5|6973.5|9
1733929650000|2024-12-11 15:07:30|6988.2|6973.2|6986|6971|6988.8|6973.8|6985.8|6970.8|22
1733929660000|2024-12-11 15:07:40|6985.8|6970.8|6987.8|6972.8|6988.2|6973.2|6985.8|6970.8|17
1733929670000|2024-12-11 15:07:50|6987.5|6972.5|6985.3|6970.3|6987.5|6972.5|6985.3|6970.3|1
1733929680000|2024-12-11 15:08:00|6985|6970|6984.5|6969.5|6985|6970|6984.5|6969.5|12
1733929690000|2024-12-11 15:08:10|6983|6968|6980.5|6965.5|6983|6968|6980.5|6965.5|7
1733929720000|2024-12-11 15:08:40|6981.1|6966.1|6980|6965|6981.5|6966.5|6980|6965|12
1733929730000|2024-12-11 15:08:50|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|1
1733929740000|2024-12-11 15:09:00|6979.2|6964.2|6979.2|6964.2|6979.7|6964.7|6978.7|6963.7|11
1733929750000|2024-12-11 15:09:10|6979.6|6964.6|6979.2|6964.2|6979.7|6964.7|6979.2|6964.2|1
1733929770000|2024-12-11 15:09:30|6979.1|6964.1|6977.1|6962.1|6979.1|6964.1|6977.1|6962.1|23
1733929780000|2024-12-11 15:09:40|6977.5|6962.5|6977.1|6962.1|6977.6|6962.6|6977.1|6962.1|1
1733929790000|2024-12-11 15:09:50|6977|6962|6978.1|6963.1|6978.1|6963.1|6977|6962|2
1733929800000|2024-12-11 15:10:00|6976.7|6961.7|6980|6965|6980.5|6965.5|6976.7|6961.7|14
1733929810000|2024-12-11 15:10:10|6980.5|6965.5|6979.5|6964.5|6981.5|6966.5|6979.5|6964.5|6
1733929820000|2024-12-11 15:10:20|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6
1733929830000|2024-12-11 15:10:30|6979.7|6964.7|6978.2|6963.2|6979.7|6964.7|6978.2|6963.2|8
1733929840000|2024-12-11 15:10:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733929850000|2024-12-11 15:10:50|6978.6|6963.6|6979.6|6964.6|6979.6|6964.6|6978.6|6963.6|8
1733929860000|2024-12-11 15:11:00|6980|6965|6981|6966|6981|6966|6980|6965|5
1733929870000|2024-12-11 15:11:10|6980.6|6965.6|6980.6|6965.6|6981|6966|6980.6|6965.6|2
1733929880000|2024-12-11 15:11:20|6981.5|6966.5|6981|6966|6981.5|6966.5|6981|6966|4
1733929900000|2024-12-11 15:11:40|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1733929910000|2024-12-11 15:11:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.5|6965.5|0
1733929920000|2024-12-11 15:12:00|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|2
1733929940000|2024-12-11 15:12:20|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|1
1733929950000|2024-12-11 15:12:30|6979.5|6964.5|6980|6965|6980|6965|6979.5|6964.5|6
1733929960000|2024-12-11 15:12:40|6979.9|6964.9|6979.5|6964.5|6979.9|6964.9|6979.5|6964.5|0
1733929970000|2024-12-11 15:12:50|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|4
1733929980000|2024-12-11 15:13:00|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733929990000|2024-12-11 15:13:10|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|0
1733930000000|2024-12-11 15:13:20|6979.5|6964.5|6980.9|6965.9|6980.9|6965.9|6979.5|6964.5|11
1733930020000|2024-12-11 15:13:40|6980.5|6965.5|6980.5|6965.5|6980.9|6965.9|6980.5|6965.5|4
1733930030000|2024-12-11 15:13:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1733930050000|2024-12-11 15:14:10|6980.5|6965.5|6980.9|6965.9|6980.9|6965.9|6980.5|6965.5|3
1733930060000|2024-12-11 15:14:20|6980|6965|6980|6965|6980|6965|6980|6965|9
1733930070000|2024-12-11 15:14:30|||||||||1
1733930080000|2024-12-11 15:14:40|6979.4|6964.4|6979.9|6964.9|6980|6965|6979|6964|14
1733930090000|2024-12-11 15:14:50|6979.4|6964.4|6979|6964|6979.5|6964.5|6979|6964|1
1733930100000|2024-12-11 15:15:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733930110000|2024-12-11 15:15:10|||||||||1
1733930130000|2024-12-11 15:15:30|6979|6964|6979|6964|6979|6964|6979|6964|2
1733930150000|2024-12-11 15:15:50|6978.6|6963.6|6977.5|6962.5|6978.6|6963.6|6977.5|6962.5|4
1733930160000|2024-12-11 15:16:00|6978.4|6963.4|6978.9|6963.9|6979.4|6964.4|6978.4|6963.4|7
1733930170000|2024-12-11 15:16:10|6979.2|6964.2|6979.4|6964.4|6979.4|6964.4|6979.2|6964.2|0
1733930180000|2024-12-11 15:16:20|6978.6|6963.6|6978.5|6963.5|6978.6|6963.6|6978.1|6963.1|5
1733930200000|2024-12-11 15:16:40|6978.7|6963.7|6979.9|6964.9|6979.9|6964.9|6978.7|6963.7|2
1733930210000|2024-12-11 15:16:50|6979|6964|6979|6964|6979|6964|6979|6964|0
1733930220000|2024-12-11 15:17:00|6979.4|6964.4|6979.5|6964.5|6979.5|6964.5|6979.4|6964.4|0
1733930230000|2024-12-11 15:17:10|||||||||1
1733930240000|2024-12-11 15:17:20|||||||||1
1733930270000|2024-12-11 15:17:50|6980|6965|6980|6965|6980.5|6965.5|6980|6965|4
1733930280000|2024-12-11 15:18:00|6980.5|6965.5|6980.9|6965.9|6980.9|6965.9|6980.4|6965.4|2
1733930290000|2024-12-11 15:18:10|6980.7|6965.7|6979.9|6964.9|6980.7|6965.7|6979.5|6964.5|5
1733930300000|2024-12-11 15:18:20|6979.5|6964.5|6980.4|6965.4|6980.4|6965.4|6979.5|6964.5|2
1733930310000|2024-12-11 15:18:30|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6
1733930320000|2024-12-11 15:18:40|6980.5|6965.5|6979.5|6964.5|6980.9|6965.9|6979.5|6964.5|7
1733930330000|2024-12-11 15:18:50|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|2
1733930340000|2024-12-11 15:19:00|6978.9|6963.9|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|2
1733930350000|2024-12-11 15:19:10|6979.7|6964.7|6980.4|6965.4|6980.4|6965.4|6979.7|6964.7|5
1733930370000|2024-12-11 15:19:30|6979.9|6964.9|6980.4|6965.4|6980.4|6965.4|6979.9|6964.9|1
1733930380000|2024-12-11 15:19:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|3
1733930390000|2024-12-11 15:19:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733930400000|2024-12-11 15:20:00|6979.9|6964.9|6979.5|6964.5|6980.4|6965.4|6979.5|6964.5|5
1733930410000|2024-12-11 15:20:10|6979|6964|6979.9|6964.9|6979.9|6964.9|6979|6964|20
1733930430000|2024-12-11 15:20:30|||||||||1
1733930440000|2024-12-11 15:20:40|||||||||1
1733930450000|2024-12-11 15:20:50|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1733930470000|2024-12-11 15:21:10|6980.9|6965.9|6982.9|6967.9|6982.9|6967.9|6980.9|6965.9|4
1733930480000|2024-12-11 15:21:20|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1733930490000|2024-12-11 15:21:30|6983.5|6968.5|6983.9|6968.9|6983.9|6968.9|6982.5|6967.5|10
1733930500000|2024-12-11 15:21:40|6983.6|6968.6|6983.1|6968.1|6983.6|6968.6|6982.6|6967.6|5
1733930520000|2024-12-11 15:22:00|6983.5|6968.5|6983.1|6968.1|6983.5|6968.5|6983.1|6968.1|1
1733930530000|2024-12-11 15:22:10|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.1|6968.1|0
1733930540000|2024-12-11 15:22:20|||||||||2
1733930560000|2024-12-11 15:22:40|6982.5|6967.5|6981.9|6966.9|6982.5|6967.5|6981.1|6966.1|8
1733930570000|2024-12-11 15:22:50|6982|6967|6981|6966|6982|6967|6980.6|6965.6|2
1733930580000|2024-12-11 15:23:00|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|2
1733930590000|2024-12-11 15:23:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1733930600000|2024-12-11 15:23:20|6980|6965|6980.9|6965.9|6980.9|6965.9|6979.9|6964.9|4
1733930610000|2024-12-11 15:23:30|6981|6966|6982|6967|6982|6967|6980|6965|12
1733930620000|2024-12-11 15:23:40|6981.5|6966.5|6982.1|6967.1|6982.5|6967.5|6981.5|6966.5|2
1733930630000|2024-12-11 15:23:50|6982.6|6967.6|6983.9|6968.9|6983.9|6968.9|6982.5|6967.5|3
1733930640000|2024-12-11 15:24:00|6983.5|6968.5|6982.1|6967.1|6984|6969|6982.1|6967.1|6
1733930650000|2024-12-11 15:24:10|6982.5|6967.5|6985.1|6970.1|6985.1|6970.1|6982.1|6967.1|6
1733930660000|2024-12-11 15:24:20|6986.2|6971.2|6987.2|6972.2|6987.2|6972.2|6986.2|6971.2|9
1733930670000|2024-12-11 15:24:30|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1733930680000|2024-12-11 15:24:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|5
1733930690000|2024-12-11 15:24:50|6985.2|6970.2|6984.9|6969.9|6985.2|6970.2|6984.9|6969.9|6
1733930700000|2024-12-11 15:25:00|6984.7|6969.7|6982.5|6967.5|6984.7|6969.7|6982.5|6967.5|35
1733930710000|2024-12-11 15:25:10|6982.9|6967.9|6983.5|6968.5|6983.5|6968.5|6982.9|6967.9|0
1733930720000|2024-12-11 15:25:20|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.9|6967.9|1
1733930730000|2024-12-11 15:25:30|6982.5|6967.5|6982.9|6967.9|6982.9|6967.9|6982.5|6967.5|2
1733930740000|2024-12-11 15:25:40|||||||||1
1733930760000|2024-12-11 15:26:00|6983.4|6968.4|6984.5|6969.5|6984.5|6969.5|6983.4|6968.4|11
1733930770000|2024-12-11 15:26:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1733930780000|2024-12-11 15:26:20|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1733930790000|2024-12-11 15:26:30|6984.9|6969.9|6985.7|6970.7|6985.7|6970.7|6984.5|6969.5|8
1733930800000|2024-12-11 15:26:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1733930810000|2024-12-11 15:26:50|6986.1|6971.1|6987.4|6972.4|6987.4|6972.4|6986.1|6971.1|2
1733930820000|2024-12-11 15:27:00|6987.2|6972.2|6987.9|6972.9|6987.9|6972.9|6986.9|6971.9|2
1733930830000|2024-12-11 15:27:10|6988.4|6973.4|6989.1|6974.1|6989.1|6974.1|6988.4|6973.4|18
1733930840000|2024-12-11 15:27:20|6989.2|6974.2|6990.2|6975.2|6990.2|6975.2|6989.2|6974.2|11
1733930850000|2024-12-11 15:27:30|6989.9|6974.9|6989.9|6974.9|6990.2|6975.2|6989.9|6974.9|3
1733930860000|2024-12-11 15:27:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733930870000|2024-12-11 15:27:50|6989.2|6974.2|6990.6|6975.6|6990.6|6975.6|6989.2|6974.2|1
1733930880000|2024-12-11 15:28:00|6991.1|6976.1|6991.2|6976.2|6991.2|6976.2|6991.1|6976.1|23
1733930890000|2024-12-11 15:28:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|12
1733930910000|2024-12-11 15:28:30|6992.6|6977.6|6993.6|6978.6|6993.6|6978.6|6992.6|6977.6|5
1733930930000|2024-12-11 15:28:50|||||||||2
1733930940000|2024-12-11 15:29:00|||||||||1
1733930950000|2024-12-11 15:29:10|||||||||2
1733930960000|2024-12-11 15:29:20|6992.5|6977.5|6990.7|6975.7|6992.5|6977.5|6990.7|6975.7|15
1733931000000|2024-12-11 15:30:00|6991.1|6976.1|6991.2|6976.2|6992.6|6977.6|6990.9|6975.9|10
1733931010000|2024-12-11 15:30:10|6992.2|6977.2|6993.1|6978.1|6993.1|6978.1|6992.2|6977.2|5
1733931020000|2024-12-11 15:30:20|6993.2|6978.2|6993.2|6978.2|6994.1|6979.1|6993.2|6978.2|19
1733931030000|2024-12-11 15:30:30|6992.2|6977.2|6992.1|6977.1|6992.2|6977.2|6990.7|6975.7|9
1733931040000|2024-12-11 15:30:40|6992|6977|6991.6|6976.6|6992|6977|6991.2|6976.2|3
1733931050000|2024-12-11 15:30:50|6992.1|6977.1|6993.1|6978.1|6993.1|6978.1|6992.1|6977.1|7
1733931060000|2024-12-11 15:31:00|6996.3|6981.3|6998.1|6983.1|6998.5|6983.5|6996.3|6981.3|10
1733931070000|2024-12-11 15:31:10|6998.3|6983.3|6997.3|6982.3|6998.8|6983.8|6995.5|6980.5|11
1733931080000|2024-12-11 15:31:20|6997.8|6982.8|6999.3|6984.3|7000|6985|6997|6982|34
1733931090000|2024-12-11 15:31:30|6999|6984|6999|6984|6999.3|6984.3|6999|6984|0
1733931100000|2024-12-11 15:31:40|6999.3|6984.3|6996.6|6981.6|6999.5|6984.5|6996.6|6981.6|16
1733931110000|2024-12-11 15:31:50|||||||||2
1733931120000|2024-12-11 15:32:00|6997|6982|6997|6982|6997|6982|6996.6|6981.6|0
1733931130000|2024-12-11 15:32:10|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|2
1733931140000|2024-12-11 15:32:20|6999|6984|6999|6984|6999|6984|6999|6984|3
1733931150000|2024-12-11 15:32:30|6998|6983|6998.5|6983.5|6999|6984|6998|6983|13
1733931160000|2024-12-11 15:32:40|6998|6983|6998.5|6983.5|6998.5|6983.5|6998|6983|3
1733931180000|2024-12-11 15:33:00|6998.4|6983.4|6996.9|6981.9|6998.4|6983.4|6996.5|6981.5|6
1733931190000|2024-12-11 15:33:10|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|4
1733931200000|2024-12-11 15:33:20|6998.2|6983.2|7002|6987|7003|6988|6998.2|6983.2|33
1733931210000|2024-12-11 15:33:30|7001|6986|7001|6986|7001.5|6986.5|7001|6986|2
1733931220000|2024-12-11 15:33:40|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|6997.7|6982.7|47
1733931230000|2024-12-11 15:33:50|6999|6984|6999.4|6984.4|6999.4|6984.4|6999|6984|20
1733931240000|2024-12-11 15:34:00|6999|6984|6999|6984|6999|6984|6998|6983|3
1733931250000|2024-12-11 15:34:10|6999.9|6984.9|6998.6|6983.6|6999.9|6984.9|6998.2|6983.2|15
1733931260000|2024-12-11 15:34:20|6998.2|6983.2|6996.6|6981.6|6998.6|6983.6|6996.1|6981.1|3
1733931270000|2024-12-11 15:34:30|6996.7|6981.7|6994.2|6979.2|6996.7|6981.7|6993.7|6978.7|4
1733931280000|2024-12-11 15:34:40|6994.5|6979.5|6995.7|6980.7|6996.2|6981.2|6994.5|6979.5|3
1733931290000|2024-12-11 15:34:50|6996.2|6981.2|6995.4|6980.4|6996.2|6981.2|6994.9|6979.9|1
1733931300000|2024-12-11 15:35:00|6995.2|6980.2|6993.2|6978.2|6995.2|6980.2|6993.1|6978.1|1
1733931310000|2024-12-11 15:35:10|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.5|6977.5|16
1733931320000|2024-12-11 15:35:20|6993.2|6978.2|6993.4|6978.4|6993.4|6978.4|6993.2|6978.2|3
1733931330000|2024-12-11 15:35:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.5|6977.5|4
1733931340000|2024-12-11 15:35:40|6992.5|6977.5|6992.9|6977.9|6992.9|6977.9|6992|6977|8
1733931350000|2024-12-11 15:35:50|6993.2|6978.2|6994.5|6979.5|6994.5|6979.5|6993.2|6978.2|9
1733931360000|2024-12-11 15:36:00|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.5|6979.5|4
1733931370000|2024-12-11 15:36:10|6995|6980|6994.9|6979.9|6995|6980|6994.9|6979.9|11
1733931380000|2024-12-11 15:36:20|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|4
1733931390000|2024-12-11 15:36:30|6995.5|6980.5|6995.9|6980.9|6995.9|6980.9|6994.5|6979.5|53
1733931400000|2024-12-11 15:36:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6996.7|6981.7|29
1733931410000|2024-12-11 15:36:50|6996.6|6981.6|6996.6|6981.6|6997.1|6982.1|6996.2|6981.2|11
1733931420000|2024-12-11 15:37:00|6997.1|6982.1|6996.6|6981.6|6997.1|6982.1|6996.6|6981.6|1
1733931430000|2024-12-11 15:37:10|6997.1|6982.1|6996.6|6981.6|6997.1|6982.1|6996.6|6981.6|1
1733931440000|2024-12-11 15:37:20|6996.4|6981.4|6995.6|6980.6|6996.4|6981.4|6995.2|6980.2|4
1733931450000|2024-12-11 15:37:30|6996|6981|6996.1|6981.1|6996.1|6981.1|6996|6981|6
1733931460000|2024-12-11 15:37:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6
1733931470000|2024-12-11 15:37:50|6997.2|6982.2|6997.6|6982.6|6997.6|6982.6|6997.2|6982.2|4
1733931480000|2024-12-11 15:38:00|6998.6|6983.6|6998.9|6983.9|6999.6|6984.6|6998.6|6983.6|10
1733931490000|2024-12-11 15:38:10|6999.2|6984.2|6997.6|6982.6|6999.2|6984.2|6997.6|6982.6|2
1733931500000|2024-12-11 15:38:20|6997.2|6982.2|6997.7|6982.7|6998.2|6983.2|6997.2|6982.2|4
1733931510000|2024-12-11 15:38:30|||||||||2
1733931520000|2024-12-11 15:38:40|6998.1|6983.1|6998.2|6983.2|6998.2|6983.2|6998.1|6983.1|0
1733931530000|2024-12-11 15:38:50|6998.1|6983.1|6997.7|6982.7|6998.1|6983.1|6997.7|6982.7|1
1733931540000|2024-12-11 15:39:00|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1733931550000|2024-12-11 15:39:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6
1733931560000|2024-12-11 15:39:20|6998.2|6983.2|6998.6|6983.6|6999.1|6984.1|6998.2|6983.2|8
1733931590000|2024-12-11 15:39:50|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|22
1733931600000|2024-12-11 15:40:00|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.2|6985.2|10
1733931610000|2024-12-11 15:40:10|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.2|6985.2|11
1733931620000|2024-12-11 15:40:20|6998.9|6983.9|6998.7|6983.7|6999.1|6984.1|6998.2|6983.2|8
1733931630000|2024-12-11 15:40:30|6999.2|6984.2|6999.6|6984.6|7000.6|6985.6|6999.2|6984.2|8
1733931640000|2024-12-11 15:40:40|7000.4|6985.4|7000.2|6985.2|7000.4|6985.4|6999.6|6984.6|2
1733931650000|2024-12-11 15:40:50|6998.6|6983.6|6999.1|6984.1|6999.1|6984.1|6998.6|6983.6|12
1733931660000|2024-12-11 15:41:00|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.2|6983.2|1
1733931670000|2024-12-11 15:41:10|6999|6984|6998.6|6983.6|6999.1|6984.1|6998.2|6983.2|2
1733931680000|2024-12-11 15:41:20|6998.2|6983.2|6998.2|6983.2|6998.6|6983.6|6998.2|6983.2|14
1733931690000|2024-12-11 15:41:30|6998.6|6983.6|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|0
1733931710000|2024-12-11 15:41:50|||||||||1
1733931730000|2024-12-11 15:42:10|6999.2|6984.2|7000.4|6985.4|7000.4|6985.4|6999.2|6984.2|19
1733931740000|2024-12-11 15:42:20|||||||||3
1733931750000|2024-12-11 15:42:30|7000|6985|6996.9|6981.9|7000|6985|6996.9|6981.9|24
1733931760000|2024-12-11 15:42:40|||||||||6
1733931770000|2024-12-11 15:42:50|||||||||1
1733931780000|2024-12-11 15:43:00|6995.4|6980.4|6995|6980|6995.4|6980.4|6995|6980|15
1733931790000|2024-12-11 15:43:10|6994.9|6979.9|6993.5|6978.5|6994.9|6979.9|6993.5|6978.5|6
1733931800000|2024-12-11 15:43:20|6993|6978|6994.4|6979.4|6996.4|6981.4|6993|6978|9
1733931810000|2024-12-11 15:43:30|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1733931820000|2024-12-11 15:43:40|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|2
1733931830000|2024-12-11 15:43:50|6996|6981|6996|6981|6996|6981|6996|6981|0
1733931840000|2024-12-11 15:44:00|6996.4|6981.4|6997.9|6982.9|6997.9|6982.9|6996.4|6981.4|3
1733931850000|2024-12-11 15:44:10|||||||||1
1733931860000|2024-12-11 15:44:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|24
1733931870000|2024-12-11 15:44:30|||||||||1
1733931890000|2024-12-11 15:44:50|6998|6983|6998.4|6983.4|6998.4|6983.4|6998|6983|1
1733931900000|2024-12-11 15:45:00|6998.7|6983.7|6998.4|6983.4|6998.9|6983.9|6998|6983|12
1733931910000|2024-12-11 15:45:10|6998.7|6983.7|6998.5|6983.5|6998.9|6983.9|6998.5|6983.5|8
1733931920000|2024-12-11 15:45:20|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6
1733931930000|2024-12-11 15:45:30|||||||||1
1733931960000|2024-12-11 15:46:00|7000|6985|7000.9|6985.9|7000.9|6985.9|7000|6985|7
1733931970000|2024-12-11 15:46:10|7000.7|6985.7|6999.4|6984.4|7000.7|6985.7|6999.4|6984.4|15
1733931980000|2024-12-11 15:46:20|6999|6984|6999|6984|6999|6984|6999|6984|0
1733931990000|2024-12-11 15:46:30|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6
1733932000000|2024-12-11 15:46:40|6999.5|6984.5|7000.1|6985.1|7000.2|6985.2|6999.5|6984.5|10
1733932010000|2024-12-11 15:46:50|6999.7|6984.7|7000.1|6985.1|7000.1|6985.1|6999.7|6984.7|21
1733932020000|2024-12-11 15:47:00|7000.5|6985.5|7000.6|6985.6|7000.6|6985.6|7000.5|6985.5|6
1733932050000|2024-12-11 15:47:30|||||||||2
1733932060000|2024-12-11 15:47:40|||||||||19
1733932070000|2024-12-11 15:47:50|7000.5|6985.5|6999.7|6984.7|7000.5|6985.5|6999.7|6984.7|1
1733932080000|2024-12-11 15:48:00|7000.5|6985.5|7002.1|6987.1|7002.1|6987.1|7000.5|6985.5|14
1733932090000|2024-12-11 15:48:10|7001.7|6986.7|7002.6|6987.6|7002.6|6987.6|7001.7|6986.7|6
1733932100000|2024-12-11 15:48:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|5
1733932110000|2024-12-11 15:48:30|7001.2|6986.2|7001.1|6986.1|7001.2|6986.2|7000.7|6985.7|6
1733932120000|2024-12-11 15:48:40|7001.6|6986.6|7002.1|6987.1|7002.1|6987.1|7001.6|6986.6|2
1733932130000|2024-12-11 15:48:50|7001.7|6986.7|7002.1|6987.1|7002.1|6987.1|7001.7|6986.7|1
1733932140000|2024-12-11 15:49:00|7001.7|6986.7|7001.6|6986.6|7001.7|6986.7|7001.6|6986.6|1
1733932150000|2024-12-11 15:49:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|9
1733932160000|2024-12-11 15:49:20|7000.1|6985.1|7000.2|6985.2|7000.6|6985.6|7000.1|6985.1|1
1733932170000|2024-12-11 15:49:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|1
1733932180000|2024-12-11 15:49:40|||||||||1
1733932190000|2024-12-11 15:49:50|6999.7|6984.7|7000.6|6985.6|7000.6|6985.6|6999.7|6984.7|9
1733932200000|2024-12-11 15:50:00|7002.2|6987.2|7003.1|6988.1|7003.1|6988.1|7002.2|6987.2|11
1733932210000|2024-12-11 15:50:10|7002.7|6987.7|7003.7|6988.7|7003.7|6988.7|7002.7|6987.7|4
1733932220000|2024-12-11 15:50:20|||||||||4
1733932230000|2024-12-11 15:50:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|23
1733932240000|2024-12-11 15:50:40|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|6
1733932250000|2024-12-11 15:50:50|7003.7|6988.7|7003.7|6988.7|7004.1|6989.1|7003.1|6988.1|10
1733932260000|2024-12-11 15:51:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|24
1733932270000|2024-12-11 15:51:10|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7005.1|6990.1|5
1733932280000|2024-12-11 15:51:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|2
1733932290000|2024-12-11 15:51:30|7003.7|6988.7|7002.7|6987.7|7003.7|6988.7|7002.7|6987.7|1
1733932310000|2024-12-11 15:51:50|7003.1|6988.1|7004.1|6989.1|7004.1|6989.1|7003.1|6988.1|3
1733932320000|2024-12-11 15:52:00|||||||||1
1733932330000|2024-12-11 15:52:10|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733932340000|2024-12-11 15:52:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7002.7|6987.7|4
1733932360000|2024-12-11 15:52:40|7003.5|6988.5|7003.1|6988.1|7003.5|6988.5|7003.1|6988.1|2
1733932400000|2024-12-11 15:53:20|7002.7|6987.7|7003.1|6988.1|7003.1|6988.1|7002.7|6987.7|7
1733932410000|2024-12-11 15:53:30|7003.5|6988.5|7003.6|6988.6|7003.6|6988.6|7003.5|6988.5|0
1733932420000|2024-12-11 15:53:40|7003.5|6988.5|7003.1|6988.1|7003.5|6988.5|7002.7|6987.7|22
1733932430000|2024-12-11 15:53:50|7002.7|6987.7|7003.1|6988.1|7003.1|6988.1|7002.7|6987.7|7
1733932440000|2024-12-11 15:54:00|7003.5|6988.5|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|3
1733932450000|2024-12-11 15:54:10|||||||||1
1733932460000|2024-12-11 15:54:20|7003.6|6988.6|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|1
1733932470000|2024-12-11 15:54:30|7003.2|6988.2|7002.2|6987.2|7003.2|6988.2|7002.2|6987.2|32
1733932480000|2024-12-11 15:54:40|7001.7|6986.7|6999|6984|7002.1|6987.1|6999|6984|3
1733932490000|2024-12-11 15:54:50|6998.4|6983.4|6996.6|6981.6|6998.4|6983.4|6996.6|6981.6|2
1733932500000|2024-12-11 15:55:00|6996.5|6981.5|6994.5|6979.5|6996.5|6981.5|6994.5|6979.5|7
1733932520000|2024-12-11 15:55:20|6994|6979|6994|6979|6994|6979|6994|6979|1
1733932530000|2024-12-11 15:55:30|6993.6|6978.6|6991.8|6976.8|6994|6979|6991.8|6976.8|10
1733932540000|2024-12-11 15:55:40|6991.6|6976.6|6990.3|6975.3|6991.6|6976.6|6990.3|6975.3|2
1733932550000|2024-12-11 15:55:50|6990.1|6975.1|6991.4|6976.4|6991.4|6976.4|6990.1|6975.1|1
1733932560000|2024-12-11 15:56:00|6992|6977|6992|6977|6992|6977|6992|6977|1
1733932580000|2024-12-11 15:56:20|6993|6978|6993.9|6978.9|6993.9|6978.9|6993|6978|1
1733932590000|2024-12-11 15:56:30|6993.4|6978.4|6994.1|6979.1|6994.1|6979.1|6993.4|6978.4|7
1733932600000|2024-12-11 15:56:40|6993.7|6978.7|6993|6978|6993.7|6978.7|6993|6978|1
1733932610000|2024-12-11 15:56:50|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|14
1733932620000|2024-12-11 15:57:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733932630000|2024-12-11 15:57:10|||||||||9
1733932640000|2024-12-11 15:57:20|6993.1|6978.1|6992.8|6977.8|6993.1|6978.1|6992.8|6977.8|2
1733932650000|2024-12-11 15:57:30|6992.4|6977.4|6990.3|6975.3|6992.4|6977.4|6990.3|6975.3|1
1733932670000|2024-12-11 15:57:50|||||||||1
1733932680000|2024-12-11 15:58:00|6991.4|6976.4|6992.8|6977.8|6992.8|6977.8|6991.4|6976.4|9
1733932690000|2024-12-11 15:58:10|6993|6978|6991.5|6976.5|6993.8|6978.8|6991.5|6976.5|27
1733932700000|2024-12-11 15:58:20|6991.8|6976.8|6992.3|6977.3|6993.3|6978.3|6991.8|6976.8|6
1733932710000|2024-12-11 15:58:30|6992.8|6977.8|6993.8|6978.8|6994.1|6979.1|6992.8|6977.8|3
1733932720000|2024-12-11 15:58:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|17
1733932730000|2024-12-11 15:58:50|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1733932740000|2024-12-11 15:59:00|6995.4|6980.4|6995.5|6980.5|6995.5|6980.5|6995|6980|1
1733932750000|2024-12-11 15:59:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1733932760000|2024-12-11 15:59:20|6996|6981|6995.6|6980.6|6997|6982|6995.6|6980.6|7
1733932770000|2024-12-11 15:59:30|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1733932780000|2024-12-11 15:59:40|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|5
1733932800000|2024-12-11 16:00:00|6996.9|6981.9|6997.4|6982.4|6997.4|6982.4|6996|6981|6
1733932810000|2024-12-11 16:00:10|6997|6982|6996.5|6981.5|6997|6982|6996.5|6981.5|1
1733932820000|2024-12-11 16:00:20|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1733932830000|2024-12-11 16:00:30|6997|6982|6997.5|6982.5|6997.5|6982.5|6997|6982|3
1733932840000|2024-12-11 16:00:40|6997.4|6982.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|4
1733932850000|2024-12-11 16:00:50|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|2
1733932860000|2024-12-11 16:01:00|6996.7|6981.7|6999.4|6984.4|6999.4|6984.4|6996.7|6981.7|4
1733932870000|2024-12-11 16:01:10|6999.9|6984.9|7000.1|6985.1|7000.1|6985.1|6999.9|6984.9|4
1733932880000|2024-12-11 16:01:20|7000.6|6985.6|7001.6|6986.6|7001.6|6986.6|7000.6|6985.6|0
1733932890000|2024-12-11 16:01:30|7001.2|6986.2|7001.2|6986.2|7002.7|6987.7|7001.2|6986.2|13
1733932900000|2024-12-11 16:01:40|||||||||2
1733932910000|2024-12-11 16:01:50|7001.6|6986.6|7001.7|6986.7|7001.7|6986.7|7001.6|6986.6|0
1733932920000|2024-12-11 16:02:00|7002.1|6987.1|7004.7|6989.7|7004.7|6989.7|7002.1|6987.1|10
1733932930000|2024-12-11 16:02:10|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|4
1733932970000|2024-12-11 16:02:50|||||||||1
1733932980000|2024-12-11 16:03:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|4
1733932990000|2024-12-11 16:03:10|7005.5|6990.5|7005.1|6990.1|7005.5|6990.5|7005.1|6990.1|3
1733933000000|2024-12-11 16:03:20|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|4
1733933010000|2024-12-11 16:03:30|7005.5|6990.5|7004.2|6989.2|7005.5|6990.5|7004.2|6989.2|11
1733933020000|2024-12-11 16:03:40|7003.6|6988.6|7003.2|6988.2|7003.6|6988.6|7003.2|6988.2|0
1733933030000|2024-12-11 16:03:50|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733933040000|2024-12-11 16:04:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|1
1733933050000|2024-12-11 16:04:10|||||||||2
1733933060000|2024-12-11 16:04:20|||||||||1
1733933070000|2024-12-11 16:04:30|7003.2|6988.2|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|2
1733933090000|2024-12-11 16:04:50|7004.1|6989.1|7004.1|6989.1|7004.5|6989.5|7004.1|6989.1|6
1733933100000|2024-12-11 16:05:00|7003.7|6988.7|7004.6|6989.6|7004.6|6989.6|7003.7|6988.7|1
1733933110000|2024-12-11 16:05:10|7004.7|6989.7|7005.1|6990.1|7005.1|6990.1|7004.7|6989.7|3
1733933120000|2024-12-11 16:05:20|7005.5|6990.5|7004|6989|7005.6|6990.6|7003.5|6988.5|7
1733933130000|2024-12-11 16:05:30|7004.5|6989.5|7004|6989|7004.5|6989.5|7003.5|6988.5|7
1733933140000|2024-12-11 16:05:40|7004.4|6989.4|7003.5|6988.5|7004.5|6989.5|7003.5|6988.5|3
1733933150000|2024-12-11 16:05:50|7004|6989|7004|6989|7005|6990|7003.5|6988.5|5
1733933160000|2024-12-11 16:06:00|7004.2|6989.2|7004.5|6989.5|7005.5|6990.5|7003.5|6988.5|11
1733933170000|2024-12-11 16:06:10|7004.4|6989.4|7004|6989|7004.4|6989.4|7004|6989|4
1733933180000|2024-12-11 16:06:20|7003.5|6988.5|7002.1|6987.1|7004|6989|7002.1|6987.1|4
1733933190000|2024-12-11 16:06:30|7002.5|6987.5|7001.1|6986.1|7002.5|6987.5|7001.1|6986.1|0
1733933200000|2024-12-11 16:06:40|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|0
1733933210000|2024-12-11 16:06:50|7000.5|6985.5|7001.1|6986.1|7001.5|6986.5|7000.5|6985.5|7
1733933220000|2024-12-11 16:07:00|7001.5|6986.5|7002.1|6987.1|7002.9|6987.9|7001.5|6986.5|4
1733933230000|2024-12-11 16:07:10|7002.6|6987.6|7002.2|6987.2|7002.6|6987.6|7001.7|6986.7|7
1733933240000|2024-12-11 16:07:20|7001.7|6986.7|7002.1|6987.1|7002.1|6987.1|7001.7|6986.7|3
1733933250000|2024-12-11 16:07:30|7002.5|6987.5|7003.1|6988.1|7003.1|6988.1|7002.5|6987.5|9
1733933260000|2024-12-11 16:07:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|1
1733933270000|2024-12-11 16:07:50|7004|6989|7004|6989|7004|6989|7004|6989|5
1733933280000|2024-12-11 16:08:00|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|4
1733933290000|2024-12-11 16:08:10|7007.5|6992.5|7006.5|6991.5|7007.5|6992.5|7006|6991|18
1733933330000|2024-12-11 16:08:50|7006.9|6991.9|7006.5|6991.5|7006.9|6991.9|7006.5|6991.5|1
1733933340000|2024-12-11 16:09:00|7006.9|6991.9|7007.4|6992.4|7007.4|6992.4|7006.9|6991.9|2
1733933350000|2024-12-11 16:09:10|7006.5|6991.5|7007.1|6992.1|7007.5|6992.5|7006.5|6991.5|22
1733933360000|2024-12-11 16:09:20|7007.5|6992.5|7008.5|6993.5|7008.5|6993.5|7007.1|6992.1|3
1733933370000|2024-12-11 16:09:30|||||||||1
1733933400000|2024-12-11 16:10:00|7008.6|6993.6|7009.8|6994.8|7010.5|6995.5|7008.6|6993.6|15
1733933410000|2024-12-11 16:10:10|7009.5|6994.5|7010.5|6995.5|7010.5|6995.5|7009.5|6994.5|4
1733933430000|2024-12-11 16:10:30|7011.4|6996.4|7012.5|6997.5|7012.5|6997.5|7011.4|6996.4|6
1733933440000|2024-12-11 16:10:40|7012.1|6997.1|7010.5|6995.5|7012.5|6997.5|7010.5|6995.5|6
1733933450000|2024-12-11 16:10:50|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|0
1733933460000|2024-12-11 16:11:00|7011|6996|7009.1|6994.1|7011|6996|7009.1|6994.1|58
1733933470000|2024-12-11 16:11:10|7009.3|6994.3|7010.8|6995.8|7011.1|6996.1|7009.1|6994.1|3
1733933480000|2024-12-11 16:11:20|7009.3|6994.3|7008.8|6993.8|7009.3|6994.3|7008.8|6993.8|1
1733933490000|2024-12-11 16:11:30|7008.9|6993.9|7007.9|6992.9|7008.9|6993.9|7007.9|6992.9|1
1733933500000|2024-12-11 16:11:40|7007.8|6992.8|7007.9|6992.9|7007.9|6992.9|7007.8|6992.8|2
1733933510000|2024-12-11 16:11:50|7009.9|6994.9|7009.3|6994.3|7009.9|6994.9|7008.9|6993.9|6
1733933530000|2024-12-11 16:12:10|7009.8|6994.8|7009.9|6994.9|7009.9|6994.9|7009.8|6994.8|0
1733933540000|2024-12-11 16:12:20|7009.8|6994.8|7009.4|6994.4|7009.8|6994.8|7009.4|6994.4|1
1733933550000|2024-12-11 16:12:30|7008.9|6993.9|7010.4|6995.4|7010.4|6995.4|7008.9|6993.9|1
1733933560000|2024-12-11 16:12:40|7010.8|6995.8|7011.3|6996.3|7011.3|6996.3|7010.8|6995.8|0
1733933580000|2024-12-11 16:13:00|7011.6|6996.6|7013.6|6998.6|7013.6|6998.6|7011.6|6996.6|10
1733933590000|2024-12-11 16:13:10|7014.8|6999.8|7015.6|7000.6|7015.6|7000.6|7014.8|6999.8|27
1733933600000|2024-12-11 16:13:20|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|5
1733933610000|2024-12-11 16:13:30|7014.6|6999.6|7014.3|6999.3|7014.9|6999.9|7014|6999|4
1733933620000|2024-12-11 16:13:40|7013.5|6998.5|7013.4|6998.4|7013.5|6998.5|7012.9|6997.9|3
1733933630000|2024-12-11 16:13:50|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|1
1733933640000|2024-12-11 16:14:00|7012|6997|7014.3|6999.3|7014.3|6999.3|7012|6997|4
1733933650000|2024-12-11 16:14:10|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|1
1733933670000|2024-12-11 16:14:30|7015|7000|7015.4|7000.4|7015.9|7000.9|7015|7000|9
1733933680000|2024-12-11 16:14:40|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733933710000|2024-12-11 16:15:10|7015.5|7000.5|7015|7000|7015.5|7000.5|7015|7000|6
1733933720000|2024-12-11 16:15:20|7014.9|6999.9|7013.5|6998.5|7014.9|6999.9|7013.5|6998.5|1
1733933730000|2024-12-11 16:15:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1733933740000|2024-12-11 16:15:40|7015.9|7000.9|7014|6999|7015.9|7000.9|7014|6999|7
1733933750000|2024-12-11 16:15:50|7014.1|6999.1|7015.5|7000.5|7015.5|7000.5|7014.1|6999.1|2
1733933760000|2024-12-11 16:16:00|7015.3|7000.3|7014.4|6999.4|7015.3|7000.3|7014.4|6999.4|3
1733933780000|2024-12-11 16:16:20|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.5|6999.5|1
1733933790000|2024-12-11 16:16:30|||||||||1
1733933800000|2024-12-11 16:16:40|7014.1|6999.1|7014.5|6999.5|7014.5|6999.5|7014|6999|13
1733933810000|2024-12-11 16:16:50|7013.9|6998.9|7014.3|6999.3|7014.3|6999.3|7013.9|6998.9|1
1733933820000|2024-12-11 16:17:00|7014.4|6999.4|7012.6|6997.6|7014.9|6999.9|7012.6|6997.6|3
1733933830000|2024-12-11 16:17:10|7012|6997|7010.3|6995.3|7012.4|6997.4|7009.9|6994.9|3
1733933840000|2024-12-11 16:17:20|7010.4|6995.4|7010.5|6995.5|7011|6996|7009.4|6994.4|7
1733933850000|2024-12-11 16:17:30|7010.4|6995.4|7009|6994|7010.4|6995.4|7009|6994|1
1733933860000|2024-12-11 16:17:40|7007.6|6992.6|7007.8|6992.8|7008.1|6993.1|7007.6|6992.6|8
1733933870000|2024-12-11 16:17:50|7008.1|6993.1|7009.1|6994.1|7009.1|6994.1|7008.1|6993.1|6
1733933880000|2024-12-11 16:18:00|7009.3|6994.3|7012.1|6997.1|7012.1|6997.1|7009.3|6994.3|2
1733933890000|2024-12-11 16:18:10|7011.1|6996.1|7011.3|6996.3|7011.6|6996.6|7011.1|6996.1|5
1733933900000|2024-12-11 16:18:20|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|3
1733933910000|2024-12-11 16:18:30|7012.1|6997.1|7010|6995|7012.1|6997.1|7010|6995|11
1733933940000|2024-12-11 16:19:00|7008|6993|7007.9|6992.9|7008|6993|7007.9|6992.9|6
1733933950000|2024-12-11 16:19:10|7007.8|6992.8|7007.9|6992.9|7008.3|6993.3|7007.8|6992.8|2
1733933960000|2024-12-11 16:19:20|7008.3|6993.3|7007.9|6992.9|7008.3|6993.3|7007.9|6992.9|0
1733933970000|2024-12-11 16:19:30|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1733933980000|2024-12-11 16:19:40|7008.4|6993.4|7008.3|6993.3|7008.4|6993.4|7008.3|6993.3|2
1733934000000|2024-12-11 16:20:00|7009.4|6994.4|7008.3|6993.3|7010.4|6995.4|7008.3|6993.3|8
1733934010000|2024-12-11 16:20:10|7007.9|6992.9|7008.3|6993.3|7008.3|6993.3|7007.9|6992.9|1
1733934020000|2024-12-11 16:20:20|7007.3|6992.3|7007.8|6992.8|7008.9|6993.9|7006|6991|19
1733934030000|2024-12-11 16:20:30|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.4|6992.4|0
1733934040000|2024-12-11 16:20:40|7007.9|6992.9|7007.8|6992.8|7007.9|6992.9|7007.8|6992.8|2
1733934060000|2024-12-11 16:21:00|7008.9|6993.9|7008.4|6993.4|7008.9|6993.9|7007.5|6992.5|5
1733934070000|2024-12-11 16:21:10|7008|6993|7007.5|6992.5|7008|6993|7007.5|6992.5|0
1733934080000|2024-12-11 16:21:20|7007.3|6992.3|7006.9|6991.9|7007.3|6992.3|7006.9|6991.9|3
1733934090000|2024-12-11 16:21:30|7007|6992|7006.4|6991.4|7007|6992|7005.2|6990.2|4
1733934100000|2024-12-11 16:21:40|7006|6991|7007|6992|7007|6992|7006|6991|1
1733934110000|2024-12-11 16:21:50|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.4|6992.4|0
1733934120000|2024-12-11 16:22:00|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1733934140000|2024-12-11 16:22:20|||||||||1
1733934150000|2024-12-11 16:22:30|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|3
1733934160000|2024-12-11 16:22:40|7007.8|6992.8|7006.9|6991.9|7007.8|6992.8|7006.9|6991.9|1
1733934170000|2024-12-11 16:22:50|7007.5|6992.5|7007|6992|7007.5|6992.5|7007|6992|1
1733934180000|2024-12-11 16:23:00|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|10
1733934190000|2024-12-11 16:23:10|7003.7|6988.7|7004|6989|7004|6989|7003.7|6988.7|2
1733934200000|2024-12-11 16:23:20|7003.8|6988.8|7006.5|6991.5|7006.5|6991.5|7003.5|6988.5|3
1733934210000|2024-12-11 16:23:30|7006.2|6991.2|7004.5|6989.5|7006.2|6991.2|7004.5|6989.5|3
1733934220000|2024-12-11 16:23:40|||||||||2
1733934230000|2024-12-11 16:23:50|7005.4|6990.4|7005.8|6990.8|7006.4|6991.4|7005.4|6990.4|19
1733934240000|2024-12-11 16:24:00|||||||||2
1733934250000|2024-12-11 16:24:10|7006.4|6991.4|7008.3|6993.3|7008.3|6993.3|7006|6991|8
1733934260000|2024-12-11 16:24:20|||||||||2
1733934270000|2024-12-11 16:24:30|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|4
1733934290000|2024-12-11 16:24:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1733934300000|2024-12-11 16:25:00|7008.4|6993.4|7010.5|6995.5|7010.5|6995.5|7008.4|6993.4|4
1733934310000|2024-12-11 16:25:10|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.3|6995.3|2
1733934330000|2024-12-11 16:25:30|7010.8|6995.8|7009.9|6994.9|7010.8|6995.8|7009.8|6994.8|3
1733934340000|2024-12-11 16:25:40|7008|6993|7008|6993|7008|6993|7008|6993|1
1733934360000|2024-12-11 16:26:00|7007.9|6992.9|7006.9|6991.9|7007.9|6992.9|7006.9|6991.9|5
1733934370000|2024-12-11 16:26:10|7006.4|6991.4|7006.8|6991.8|7006.8|6991.8|7006.4|6991.4|0
1733934390000|2024-12-11 16:26:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1733934410000|2024-12-11 16:26:50|7006.8|6991.8|7006.4|6991.4|7006.8|6991.8|7006.4|6991.4|1
1733934420000|2024-12-11 16:27:00|7006.3|6991.3|7006.3|6991.3|7006.4|6991.4|7005.9|6990.9|4
1733934430000|2024-12-11 16:27:10|7006.4|6991.4|7006.3|6991.3|7006.8|6991.8|7006.3|6991.3|1
1733934440000|2024-12-11 16:27:20|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|3
1733934450000|2024-12-11 16:27:30|7006.8|6991.8|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|1
1733934470000|2024-12-11 16:27:50|||||||||4
1733934480000|2024-12-11 16:28:00|7007.9|6992.9|7008.3|6993.3|7008.3|6993.3|7007.9|6992.9|2
1733934500000|2024-12-11 16:28:20|||||||||1
1733934510000|2024-12-11 16:28:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|6
1733934520000|2024-12-11 16:28:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|3
1733934530000|2024-12-11 16:28:50|||||||||5
1733934540000|2024-12-11 16:29:00|7011.3|6996.3|7013.3|6998.3|7013.3|6998.3|7010.8|6995.8|5
1733934550000|2024-12-11 16:29:10|7014.2|6999.2|7012.3|6997.3|7014.2|6999.2|7011.9|6996.9|8
1733934560000|2024-12-11 16:29:20|7013.3|6998.3|7013.3|6998.3|7013.7|6998.7|7013.2|6998.2|3
1733934580000|2024-12-11 16:29:40|7013.7|6998.7|7012.8|6997.8|7013.7|6998.7|7012.8|6997.8|3
1733934590000|2024-12-11 16:29:50|7012.7|6997.7|7013.5|6998.5|7014|6999|7012.7|6997.7|8
1733934600000|2024-12-11 16:30:00|7012.8|6997.8|7012.5|6997.5|7012.8|6997.8|7012.5|6997.5|18
1733934610000|2024-12-11 16:30:10|7015|7000|7013.5|6998.5|7015|7000|7013.2|6998.2|7
1733934620000|2024-12-11 16:30:20|7013.2|6998.2|7014.2|6999.2|7014.2|6999.2|7013.2|6998.2|5
1733934630000|2024-12-11 16:30:30|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|1
1733934640000|2024-12-11 16:30:40|||||||||1
1733934650000|2024-12-11 16:30:50|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|1
1733934660000|2024-12-11 16:31:00|7013.2|6998.2|7013.5|6998.5|7013.5|6998.5|7013|6998|4
1733934670000|2024-12-11 16:31:10|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|1
1733934680000|2024-12-11 16:31:20|||||||||2
1733934690000|2024-12-11 16:31:30|7015|7000|7015|7000|7015|7000|7015|7000|2
1733934710000|2024-12-11 16:31:50|7016|7001|7016|7001|7016|7001|7016|7001|2
1733934720000|2024-12-11 16:32:00|7015.3|7000.3|7015.5|7000.5|7015.5|7000.5|7015|7000|5
1733934730000|2024-12-11 16:32:10|7016|7001|7016|7001|7016|7001|7016|7001|0
1733934740000|2024-12-11 16:32:20|||||||||3
1733934750000|2024-12-11 16:32:30|7017.8|7002.8|7017.4|7002.4|7018|7003|7015.7|7000.7|43
1733934760000|2024-12-11 16:32:40|7017.5|7002.5|7018|7003|7018|7003|7017.5|7002.5|2
1733934770000|2024-12-11 16:32:50|7017.4|7002.4|7018|7003|7018|7003|7017.4|7002.4|1
1733934780000|2024-12-11 16:33:00|7017.5|7002.5|7018|7003|7018|7003|7017.5|7002.5|1
1733934810000|2024-12-11 16:33:30|7017.8|7002.8|7017.4|7002.4|7017.8|7002.8|7017|7002|2
1733934820000|2024-12-11 16:33:40|7017.5|7002.5|7017|7002|7017.5|7002.5|7017|7002|0
1733934840000|2024-12-11 16:34:00|7016.9|7001.9|7015.5|7000.5|7016.9|7001.9|7015.5|7000.5|7
1733934850000|2024-12-11 16:34:10|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733934870000|2024-12-11 16:34:30|7016.5|7001.5|7017|7002|7017|7002|7016.5|7001.5|1
1733934880000|2024-12-11 16:34:40|7016.9|7001.9|7016.5|7001.5|7017.4|7002.4|7016.5|7001.5|11
1733934890000|2024-12-11 16:34:50|7016|7001|7014.5|6999.5|7016|7001|7014.5|6999.5|3
1733934900000|2024-12-11 16:35:00|7015|7000|7015.5|7000.5|7015.5|7000.5|7015|7000|2
1733934910000|2024-12-11 16:35:10|7015.4|7000.4|7016|7001|7016|7001|7015.4|7000.4|0
1733934930000|2024-12-11 16:35:30|||||||||1
1733934940000|2024-12-11 16:35:40|7016.2|7001.2|7017.3|7002.3|7017.8|7002.8|7016.2|7001.2|5
1733934950000|2024-12-11 16:35:50|7016.8|7001.8|7016.8|7001.8|7017.1|7002.1|7016.8|7001.8|1
1733934960000|2024-12-11 16:36:00|7017.1|7002.1|7017.8|7002.8|7017.8|7002.8|7017.1|7002.1|1
1733934980000|2024-12-11 16:36:20|7015.7|7000.7|7017.3|7002.3|7017.3|7002.3|7015.7|7000.7|4
1733934990000|2024-12-11 16:36:30|7017.6|7002.6|7017.8|7002.8|7017.8|7002.8|7017.6|7002.6|2
1733935000000|2024-12-11 16:36:40|7018|7003|7018|7003|7018|7003|7018|7003|1
1733935020000|2024-12-11 16:37:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|2
1733935030000|2024-12-11 16:37:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733935050000|2024-12-11 16:37:30|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1733935060000|2024-12-11 16:37:40|||||||||7
1733935070000|2024-12-11 16:37:50|7018.9|7003.9|7021.9|7006.9|7021.9|7006.9|7018.9|7003.9|16
1733935080000|2024-12-11 16:38:00|7021.8|7006.8|7021.3|7006.3|7022.8|7007.8|7020.8|7005.8|18
1733935090000|2024-12-11 16:38:10|7020.9|7005.9|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|2
1733935100000|2024-12-11 16:38:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1733935140000|2024-12-11 16:39:00|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|5
1733935150000|2024-12-11 16:39:10|7022.3|7007.3|7021.3|7006.3|7022.8|7007.8|7021.3|7006.3|11
1733935160000|2024-12-11 16:39:20|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1733935170000|2024-12-11 16:39:30|7021.1|7006.1|7021.6|7006.6|7021.6|7006.6|7021.1|7006.1|1
1733935180000|2024-12-11 16:39:40|7020.8|7005.8|7020.3|7005.3|7021.1|7006.1|7020.3|7005.3|8
1733935190000|2024-12-11 16:39:50|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1733935200000|2024-12-11 16:40:00|7020|7005|7020.8|7005.8|7020.8|7005.8|7020|7005|4
1733935210000|2024-12-11 16:40:10|7020.6|7005.6|7020.8|7005.8|7021.1|7006.1|7019.8|7004.8|7
1733935230000|2024-12-11 16:40:30|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|2
1733935250000|2024-12-11 16:40:50|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|3
1733935260000|2024-12-11 16:41:00|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|1
1733935270000|2024-12-11 16:41:10|||||||||1
1733935280000|2024-12-11 16:41:20|||||||||1
1733935290000|2024-12-11 16:41:30|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|6
1733935300000|2024-12-11 16:41:40|7021.5|7006.5|7020.8|7005.8|7021.5|7006.5|7020.8|7005.8|9
1733935310000|2024-12-11 16:41:50|7020.1|7005.1|7019.8|7004.8|7020.1|7005.1|7019.8|7004.8|1
1733935320000|2024-12-11 16:42:00|||||||||6
1733935330000|2024-12-11 16:42:10|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|0
1733935340000|2024-12-11 16:42:20|7020.6|7005.6|7019.1|7004.1|7020.6|7005.6|7019.1|7004.1|3
1733935350000|2024-12-11 16:42:30|7018.1|7003.1|7017.8|7002.8|7018.1|7003.1|7017.8|7002.8|10
1733935360000|2024-12-11 16:42:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|2
1733935370000|2024-12-11 16:42:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1733935380000|2024-12-11 16:43:00|7017.9|7002.9|7018.6|7003.6|7018.6|7003.6|7017.9|7002.9|2
1733935390000|2024-12-11 16:43:10|7018.8|7003.8|7020.6|7005.6|7020.6|7005.6|7018.8|7003.8|4
1733935400000|2024-12-11 16:43:20|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|4
1733935410000|2024-12-11 16:43:30|7020.3|7005.3|7019.8|7004.8|7020.3|7005.3|7019.8|7004.8|2
1733935430000|2024-12-11 16:43:50|7019.4|7004.4|7018.8|7003.8|7019.4|7004.4|7018.8|7003.8|4
1733935440000|2024-12-11 16:44:00|7019.4|7004.4|7020.2|7005.2|7020.2|7005.2|7019.4|7004.4|5
1733935450000|2024-12-11 16:44:10|7020.5|7005.5|7020.7|7005.7|7020.7|7005.7|7020.5|7005.5|1
1733935460000|2024-12-11 16:44:20|7019.8|7004.8|7018.8|7003.8|7019.8|7004.8|7018.8|7003.8|8
1733935470000|2024-12-11 16:44:30|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7018.8|7003.8|1
1733935490000|2024-12-11 16:44:50|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1733935500000|2024-12-11 16:45:00|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|4
1733935510000|2024-12-11 16:45:10|7021.7|7006.7|7021.8|7006.8|7022.7|7007.7|7021.7|7006.7|3
1733935520000|2024-12-11 16:45:20|7021.5|7006.5|7021.2|7006.2|7021.8|7006.8|7020.2|7005.2|8
1733935530000|2024-12-11 16:45:30|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|1
1733935540000|2024-12-11 16:45:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1733935550000|2024-12-11 16:45:50|7020.8|7005.8|7021.2|7006.2|7021.2|7006.2|7020.8|7005.8|0
1733935560000|2024-12-11 16:46:00|7020.8|7005.8|7021.7|7006.7|7021.8|7006.8|7020.8|7005.8|6
1733935570000|2024-12-11 16:46:10|7021.8|7006.8|7021.3|7006.3|7021.8|7006.8|7021.3|7006.3|2
1733935580000|2024-12-11 16:46:20|7021.7|7006.7|7021.3|7006.3|7021.7|7006.7|7021.3|7006.3|0
1733935590000|2024-12-11 16:46:30|7021.8|7006.8|7022.2|7007.2|7022.2|7007.2|7021.3|7006.3|3
1733935610000|2024-12-11 16:46:50|7021.8|7006.8|7022.8|7007.8|7022.8|7007.8|7021.8|7006.8|1
1733935630000|2024-12-11 16:47:10|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|5
1733935640000|2024-12-11 16:47:20|7024.7|7009.7|7025.5|7010.5|7025.5|7010.5|7024.7|7009.7|12
1733935650000|2024-12-11 16:47:30|||||||||4
1733935660000|2024-12-11 16:47:40|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|4
1733935670000|2024-12-11 16:47:50|7027.3|7012.3|7024.5|7009.5|7027.3|7012.3|7023.7|7008.7|30
1733935680000|2024-12-11 16:48:00|7024.4|7009.4|7023.5|7008.5|7024.4|7009.4|7023.5|7008.5|1
1733935690000|2024-12-11 16:48:10|7026.3|7011.3|7026.5|7011.5|7026.5|7011.5|7026.3|7011.3|2
1733935700000|2024-12-11 16:48:20|7026.7|7011.7|7027|7012|7027|7012|7026.7|7011.7|1
1733935710000|2024-12-11 16:48:30|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|3
1733935720000|2024-12-11 16:48:40|7027|7012|7026.7|7011.7|7027|7012|7026.7|7011.7|1
1733935740000|2024-12-11 16:49:00|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|1
1733935750000|2024-12-11 16:49:10|7026.9|7011.9|7026.9|7011.9|7027.4|7012.4|7026.5|7011.5|5
1733935760000|2024-12-11 16:49:20|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|1
1733935780000|2024-12-11 16:49:40|7027.3|7012.3|7026.9|7011.9|7027.3|7012.3|7026.5|7011.5|8
1733935790000|2024-12-11 16:49:50|7027.4|7012.4|7026.9|7011.9|7027.4|7012.4|7026.9|7011.9|2
1733935800000|2024-12-11 16:50:00|7026.5|7011.5|7027.3|7012.3|7027.3|7012.3|7026.5|7011.5|2
1733935810000|2024-12-11 16:50:10|7027.4|7012.4|7027.5|7012.5|7028.4|7013.4|7027.4|7012.4|36
1733935820000|2024-12-11 16:50:20|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7
1733935830000|2024-12-11 16:50:30|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|9
1733935860000|2024-12-11 16:51:00|||||||||2
1733935870000|2024-12-11 16:51:10|7028|7013|7028.4|7013.4|7028.4|7013.4|7028|7013|16
1733935890000|2024-12-11 16:51:30|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|3
1733935900000|2024-12-11 16:51:40|||||||||1
1733935920000|2024-12-11 16:52:00|7028.4|7013.4|7027.4|7012.4|7028.4|7013.4|7027.4|7012.4|7
1733935930000|2024-12-11 16:52:10|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|1
1733935970000|2024-12-11 16:52:50|7027.9|7012.9|7027.5|7012.5|7028.3|7013.3|7027.5|7012.5|13
1733935980000|2024-12-11 16:53:00|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|8
1733935990000|2024-12-11 16:53:10|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|1
1733936000000|2024-12-11 16:53:20|7025.2|7010.2|7025.5|7010.5|7025.5|7010.5|7024.5|7009.5|1
1733936020000|2024-12-11 16:53:40|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|1
1733936030000|2024-12-11 16:53:50|7025.5|7010.5|7025.9|7010.9|7025.9|7010.9|7025.5|7010.5|1
1733936040000|2024-12-11 16:54:00|7025.5|7010.5|7025.9|7010.9|7025.9|7010.9|7025.5|7010.5|1
1733936050000|2024-12-11 16:54:10|7026.3|7011.3|7027.9|7012.9|7027.9|7012.9|7026.3|7011.3|8
1733936080000|2024-12-11 16:54:40|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|3
1733936090000|2024-12-11 16:54:50|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|5
1733936100000|2024-12-11 16:55:00|7027.5|7012.5|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|4
1733936110000|2024-12-11 16:55:10|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|20
1733936120000|2024-12-11 16:55:20|||||||||3
1733936130000|2024-12-11 16:55:30|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.3|7012.3|8
1733936140000|2024-12-11 16:55:40|7027.3|7012.3|7027.3|7012.3|7027.4|7012.4|7027|7012|8
1733936150000|2024-12-11 16:55:50|7027.4|7012.4|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|2
1733936160000|2024-12-11 16:56:00|7027.4|7012.4|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|1
1733936170000|2024-12-11 16:56:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1733936180000|2024-12-11 16:56:20|7027.3|7012.3|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|6
1733936190000|2024-12-11 16:56:30|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|1
1733936200000|2024-12-11 16:56:40|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|8
1733936210000|2024-12-11 16:56:50|||||||||1
1733936230000|2024-12-11 16:57:10|7028.7|7013.7|7029.4|7014.4|7029.4|7014.4|7028.7|7013.7|9
1733936250000|2024-12-11 16:57:30|7029|7014|7028.9|7013.9|7029|7014|7028.9|7013.9|8
1733936260000|2024-12-11 16:57:40|||||||||1
1733936270000|2024-12-11 16:57:50|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1733936280000|2024-12-11 16:58:00|7030.4|7015.4|7030.5|7015.5|7030.9|7015.9|7029.7|7014.7|21
1733936290000|2024-12-11 16:58:10|7030.9|7015.9|7031.5|7016.5|7031.5|7016.5|7030.9|7015.9|0
1733936300000|2024-12-11 16:58:20|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|1
1733936310000|2024-12-11 16:58:30|7031.5|7016.5|7031.5|7016.5|7031.9|7016.9|7031.5|7016.5|0
1733936330000|2024-12-11 16:58:50|7031.4|7016.4|7030.9|7015.9|7031.4|7016.4|7030.5|7015.5|6
1733936340000|2024-12-11 16:59:00|7029.3|7014.3|7032.5|7017.5|7032.5|7017.5|7029.3|7014.3|26
1733936350000|2024-12-11 16:59:10|7033|7018|7033.2|7018.2|7033.2|7018.2|7032.3|7017.3|3
1733936360000|2024-12-11 16:59:20|7032.8|7017.8|7032.4|7017.4|7033.2|7018.2|7032.1|7017.1|25
1733936370000|2024-12-11 16:59:30|7032.2|7017.2|7031.8|7016.8|7032.2|7017.2|7031.8|7016.8|0
1733936380000|2024-12-11 16:59:40|||||||||1
1733936390000|2024-12-11 16:59:50|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|3
1733936400000|2024-12-11 17:00:00|||||||||2
1733936410000|2024-12-11 17:00:10|7031.7|7016.7|7032|7017|7032|7017|7031.7|7016.7|6
1733936420000|2024-12-11 17:00:20|7031.2|7016.2|7031.5|7016.5|7031.7|7016.7|7031.2|7016.2|5
1733936430000|2024-12-11 17:00:30|7031.8|7016.8|7031.7|7016.7|7031.8|7016.8|7031.7|7016.7|1
1733936440000|2024-12-11 17:00:40|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|8
1733936450000|2024-12-11 17:00:50|7031.5|7016.5|7031.2|7016.2|7031.5|7016.5|7030.8|7015.8|2
1733936460000|2024-12-11 17:01:00|7031.5|7016.5|7030.5|7015.5|7031.5|7016.5|7030.5|7015.5|17
1733936470000|2024-12-11 17:01:10|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1733936480000|2024-12-11 17:01:20|7030.2|7015.2|7029.2|7014.2|7030.2|7015.2|7028.8|7013.8|16
1733936490000|2024-12-11 17:01:30|7029|7014|7029.7|7014.7|7029.7|7014.7|7029|7014|1
1733936500000|2024-12-11 17:01:40|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|1
1733936510000|2024-12-11 17:01:50|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|1
1733936520000|2024-12-11 17:02:00|7030.5|7015.5|7033.9|7018.9|7033.9|7018.9|7030.5|7015.5|4
1733936530000|2024-12-11 17:02:10|7033.5|7018.5|7033.9|7018.9|7034|7019|7032.8|7017.8|16
1733936540000|2024-12-11 17:02:20|7034|7019|7034.7|7019.7|7035|7020|7034|7019|3
1733936550000|2024-12-11 17:02:30|7034.4|7019.4|7033.7|7018.7|7034.4|7019.4|7033.7|7018.7|4
1733936560000|2024-12-11 17:02:40|7034|7019|7033.3|7018.3|7034.2|7019.2|7033.3|7018.3|4
1733936570000|2024-12-11 17:02:50|||||||||1
1733936580000|2024-12-11 17:03:00|7032.9|7017.9|7031.8|7016.8|7032.9|7017.9|7031.8|7016.8|2
1733936590000|2024-12-11 17:03:10|7032.2|7017.2|7032.3|7017.3|7032.3|7017.3|7031.9|7016.9|4
1733936600000|2024-12-11 17:03:20|7031.9|7016.9|7031.8|7016.8|7031.9|7016.9|7031.8|7016.8|0
1733936610000|2024-12-11 17:03:30|7032.3|7017.3|7032|7017|7032.3|7017.3|7031.7|7016.7|5
1733936620000|2024-12-11 17:03:40|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|0
1733936650000|2024-12-11 17:04:10|7031.9|7016.9|7031.8|7016.8|7031.9|7016.9|7031.8|7016.8|4
1733936660000|2024-12-11 17:04:20|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|1
1733936670000|2024-12-11 17:04:30|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733936680000|2024-12-11 17:04:40|7032.3|7017.3|7032.4|7017.4|7032.8|7017.8|7032.3|7017.3|5
1733936690000|2024-12-11 17:04:50|7032.2|7017.2|7030.3|7015.3|7032.2|7017.2|7030.3|7015.3|3
1733936700000|2024-12-11 17:05:00|||||||||1
1733936720000|2024-12-11 17:05:20|||||||||1
1733936730000|2024-12-11 17:05:30|7030.7|7015.7|7030.8|7015.8|7030.8|7015.8|7030.7|7015.7|0
1733936770000|2024-12-11 17:06:10|7030.9|7015.9|7032.5|7017.5|7032.5|7017.5|7030.9|7015.9|29
1733936790000|2024-12-11 17:06:30|7032.8|7017.8|7031.3|7016.3|7032.8|7017.8|7031.3|7016.3|9
1733936810000|2024-12-11 17:06:50|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|4
1733936820000|2024-12-11 17:07:00|7030.1|7015.1|7032.4|7017.4|7032.4|7017.4|7030.1|7015.1|6
1733936830000|2024-12-11 17:07:10|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|1
1733936840000|2024-12-11 17:07:20|7032|7017|7030.7|7015.7|7032|7017|7030.7|7015.7|1
1733936850000|2024-12-11 17:07:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|3
1733936860000|2024-12-11 17:07:40|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.7|7014.7|2
1733936890000|2024-12-11 17:08:10|7030.2|7015.2|7031.5|7016.5|7031.7|7016.7|7030.2|7015.2|5
1733936920000|2024-12-11 17:08:40|7031|7016|7031.4|7016.4|7031.4|7016.4|7030.7|7015.7|6
1733936940000|2024-12-11 17:09:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|5
1733936950000|2024-12-11 17:09:10|7032|7017|7032|7017|7032|7017|7032|7017|1
1733936960000|2024-12-11 17:09:20|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1733936970000|2024-12-11 17:09:30|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1733936980000|2024-12-11 17:09:40|7033|7018|7033|7018|7033.5|7018.5|7032.7|7017.7|4
1733937010000|2024-12-11 17:10:10|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|1
1733937020000|2024-12-11 17:10:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|6
1733937030000|2024-12-11 17:10:30|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7030.2|7015.2|2
1733937040000|2024-12-11 17:10:40|7030.5|7015.5|7028.4|7013.4|7030.5|7015.5|7028.4|7013.4|9
1733937050000|2024-12-11 17:10:50|7028.2|7013.2|7027.8|7012.8|7028.2|7013.2|7027.8|7012.8|2
1733937060000|2024-12-11 17:11:00|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7
1733937070000|2024-12-11 17:11:10|||||||||17
1733937100000|2024-12-11 17:11:40|7028.3|7013.3|7027.8|7012.8|7028.3|7013.3|7027.8|7012.8|4
1733937110000|2024-12-11 17:11:50|7027.7|7012.7|7027.8|7012.8|7027.8|7012.8|7027.7|7012.7|3
1733937120000|2024-12-11 17:12:00|7027.9|7012.9|7028.7|7013.7|7028.7|7013.7|7027.9|7012.9|7
1733937130000|2024-12-11 17:12:10|||||||||1
1733937140000|2024-12-11 17:12:20|7028.8|7013.8|7029.2|7014.2|7029.2|7014.2|7028.8|7013.8|1
1733937150000|2024-12-11 17:12:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1733937160000|2024-12-11 17:12:40|7029.2|7014.2|7028.8|7013.8|7029.7|7014.7|7028.8|7013.8|6
1733937170000|2024-12-11 17:12:50|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|1
1733937180000|2024-12-11 17:13:00|7028.9|7013.9|7028.8|7013.8|7028.9|7013.9|7028.8|7013.8|0
1733937190000|2024-12-11 17:13:10|7028.9|7013.9|7029.8|7014.8|7029.8|7014.8|7028.9|7013.9|2
1733937210000|2024-12-11 17:13:30|||||||||1
1733937220000|2024-12-11 17:13:40|||||||||2
1733937230000|2024-12-11 17:13:50|7030.8|7015.8|7031.7|7016.7|7031.7|7016.7|7030.8|7015.8|5
1733937240000|2024-12-11 17:14:00|7031.8|7016.8|7032.4|7017.4|7032.8|7017.8|7031.8|7016.8|11
1733937250000|2024-12-11 17:14:10|7032.3|7017.3|7032.3|7017.3|7032.7|7017.7|7032.3|7017.3|1
1733937260000|2024-12-11 17:14:20|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|2
1733937270000|2024-12-11 17:14:30|7032.7|7017.7|7032.8|7017.8|7033.7|7018.7|7032.7|7017.7|15
1733937280000|2024-12-11 17:14:40|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|2
1733937300000|2024-12-11 17:15:00|7032.2|7017.2|7032|7017|7032.2|7017.2|7031.2|7016.2|3
1733937310000|2024-12-11 17:15:10|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7031.2|7016.2|5
1733937320000|2024-12-11 17:15:20|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733937330000|2024-12-11 17:15:30|7031.7|7016.7|7032.2|7017.2|7032.2|7017.2|7031.7|7016.7|3
1733937340000|2024-12-11 17:15:40|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|2
1733937360000|2024-12-11 17:16:00|||||||||1
1733937400000|2024-12-11 17:16:40|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|8
1733937410000|2024-12-11 17:16:50|7032|7017|7032.5|7017.5|7032.5|7017.5|7032|7017|12
1733937420000|2024-12-11 17:17:00|||||||||1
1733937460000|2024-12-11 17:17:40|||||||||1
1733937470000|2024-12-11 17:17:50|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|6
1733937480000|2024-12-11 17:18:00|7032.5|7017.5|7034|7019|7034.2|7019.2|7032.5|7017.5|5
1733937490000|2024-12-11 17:18:10|7034.5|7019.5|7034|7019|7034.5|7019.5|7034|7019|5
1733937500000|2024-12-11 17:18:20|7034.3|7019.3|7034.7|7019.7|7034.7|7019.7|7034.3|7019.3|9
1733937520000|2024-12-11 17:18:40|||||||||1
1733937530000|2024-12-11 17:18:50|7034.4|7019.4|7034.5|7019.5|7034.5|7019.5|7034.4|7019.4|2
1733937540000|2024-12-11 17:19:00|7034.2|7019.2|7034.5|7019.5|7034.5|7019.5|7034.2|7019.2|17
1733937550000|2024-12-11 17:19:10|7034.7|7019.7|7034.8|7019.8|7034.8|7019.8|7034.7|7019.7|22
1733937570000|2024-12-11 17:19:30|7034.7|7019.7|7033|7018|7034.7|7019.7|7033|7018|2
1733937580000|2024-12-11 17:19:40|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|1
1733937590000|2024-12-11 17:19:50|7033|7018|7032.7|7017.7|7033|7018|7032.7|7017.7|1
1733937600000|2024-12-11 17:20:00|7033|7018|7033|7018|7033.5|7018.5|7032.7|7017.7|4
1733937610000|2024-12-11 17:20:10|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1733937650000|2024-12-11 17:20:50|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|2
1733937660000|2024-12-11 17:21:00|||||||||3
1733937680000|2024-12-11 17:21:20|7032.3|7017.3|7033.4|7018.4|7033.4|7018.4|7032.3|7017.3|5
1733937690000|2024-12-11 17:21:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733937710000|2024-12-11 17:21:50|||||||||3
1733937720000|2024-12-11 17:22:00|7034.7|7019.7|7035.1|7020.1|7035.1|7020.1|7034.7|7019.7|29
1733937730000|2024-12-11 17:22:10|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1733937740000|2024-12-11 17:22:20|||||||||1
1733937750000|2024-12-11 17:22:30|||||||||1
1733937770000|2024-12-11 17:22:50|7034.1|7019.1|7033.6|7018.6|7034.1|7019.1|7033.6|7018.6|5
1733937780000|2024-12-11 17:23:00|7033.9|7018.9|7034.6|7019.6|7034.9|7019.9|7033.6|7018.6|4
1733937790000|2024-12-11 17:23:10|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7
1733937800000|2024-12-11 17:23:20|7033.6|7018.6|7033.6|7018.6|7033.9|7018.9|7033.6|7018.6|1
1733937820000|2024-12-11 17:23:40|7033.4|7018.4|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|1
1733937840000|2024-12-11 17:24:00|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733937850000|2024-12-11 17:24:10|||||||||1
1733937860000|2024-12-11 17:24:20|7033.4|7018.4|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|1
1733937870000|2024-12-11 17:24:30|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|4
1733937880000|2024-12-11 17:24:40|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.1|7018.1|1
1733937890000|2024-12-11 17:24:50|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|3
1733937910000|2024-12-11 17:25:10|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.1|7018.1|1
1733937930000|2024-12-11 17:25:30|7033.7|7018.7|7033.9|7018.9|7033.9|7018.9|7033.6|7018.6|4
1733937960000|2024-12-11 17:26:00|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|2
1733937970000|2024-12-11 17:26:10|||||||||1
1733938000000|2024-12-11 17:26:40|||||||||4
1733938010000|2024-12-11 17:26:50|7033.6|7018.6|7033.9|7018.9|7033.9|7018.9|7033.6|7018.6|3
1733938020000|2024-12-11 17:27:00|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|1
1733938030000|2024-12-11 17:27:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|3
1733938040000|2024-12-11 17:27:20|7035.4|7020.4|7035.6|7020.6|7035.6|7020.6|7035.4|7020.4|32
1733938070000|2024-12-11 17:27:50|7035.3|7020.3|7034.6|7019.6|7035.3|7020.3|7034.6|7019.6|11
1733938080000|2024-12-11 17:28:00|7034.4|7019.4|7034.1|7019.1|7034.4|7019.4|7034.1|7019.1|1
1733938090000|2024-12-11 17:28:10|7034.4|7019.4|7034.6|7019.6|7034.6|7019.6|7034.4|7019.4|0
1733938100000|2024-12-11 17:28:20|7034.7|7019.7|7034.6|7019.6|7035.1|7020.1|7034.6|7019.6|4
1733938120000|2024-12-11 17:28:40|7033.6|7018.6|7033.7|7018.7|7034.1|7019.1|7033.6|7018.6|7
1733938130000|2024-12-11 17:28:50|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|2
1733938140000|2024-12-11 17:29:00|7034.4|7019.4|7034.6|7019.6|7034.6|7019.6|7034.4|7019.4|0
1733938150000|2024-12-11 17:29:10|||||||||1
1733938170000|2024-12-11 17:29:30|||||||||1
1733938180000|2024-12-11 17:29:40|||||||||1
1733938190000|2024-12-11 17:29:50|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|2
1733938200000|2024-12-11 17:30:00|7034.6|7019.6|7032.1|7017.1|7034.6|7019.6|7032.1|7017.1|17
1733938220000|2024-12-11 17:30:20|7032.4|7017.4|7032.9|7017.9|7032.9|7017.9|7032.4|7017.4|0
1733938250000|2024-12-11 17:30:50|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|1
1733938260000|2024-12-11 17:31:00|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|5
1733938270000|2024-12-11 17:31:10|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|3
1733938280000|2024-12-11 17:31:20|||||||||1
1733938290000|2024-12-11 17:31:30|||||||||1
1733938330000|2024-12-11 17:32:10|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|1
1733938340000|2024-12-11 17:32:20|||||||||1
1733938360000|2024-12-11 17:32:40|7034.9|7019.9|7035.1|7020.1|7035.1|7020.1|7034.9|7019.9|10
1733938370000|2024-12-11 17:32:50|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.3|7019.3|17
1733938380000|2024-12-11 17:33:00|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|3
1733938390000|2024-12-11 17:33:10|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1733938400000|2024-12-11 17:33:20|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|1
1733938410000|2024-12-11 17:33:30|7034.9|7019.9|7034.1|7019.1|7034.9|7019.9|7034.1|7019.1|14
1733938430000|2024-12-11 17:33:50|7033.6|7018.6|7033.6|7018.6|7033.9|7018.9|7033.6|7018.6|0
1733938440000|2024-12-11 17:34:00|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|0
1733938450000|2024-12-11 17:34:10|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733938470000|2024-12-11 17:34:30|7033.4|7018.4|7033.6|7018.6|7033.6|7018.6|7033.4|7018.4|1
1733938480000|2024-12-11 17:34:40|||||||||5
1733938490000|2024-12-11 17:34:50|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7
1733938500000|2024-12-11 17:35:00|7034.1|7019.1|7034.9|7019.9|7034.9|7019.9|7034.1|7019.1|3
1733938510000|2024-12-11 17:35:10|7035.4|7020.4|7035.3|7020.3|7035.4|7020.4|7034.9|7019.9|28
1733938520000|2024-12-11 17:35:20|7035.4|7020.4|7034.9|7019.9|7035.4|7020.4|7034.9|7019.9|6
1733938540000|2024-12-11 17:35:40|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|9
1733938550000|2024-12-11 17:35:50|7033.9|7018.9|7034.3|7019.3|7034.3|7019.3|7033.9|7018.9|2
1733938570000|2024-12-11 17:36:10|7034.6|7019.6|7034.3|7019.3|7034.6|7019.6|7033.6|7018.6|2
1733938580000|2024-12-11 17:36:20|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1733938600000|2024-12-11 17:36:40|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1733938620000|2024-12-11 17:37:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1733938630000|2024-12-11 17:37:10|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|6
1733938670000|2024-12-11 17:37:50|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|2
1733938680000|2024-12-11 17:38:00|7048.8|7033.8|7046.1|7031.1|7048.8|7033.8|7046.1|7031.1|37
1733938690000|2024-12-11 17:38:10|7045.9|7030.9|7045.4|7030.4|7045.9|7030.9|7044.4|7029.4|25
1733938700000|2024-12-11 17:38:20|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1733938710000|2024-12-11 17:38:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|2
1733938720000|2024-12-11 17:38:40|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|1
1733938730000|2024-12-11 17:38:50|||||||||2
1733938740000|2024-12-11 17:39:00|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|2
1733938750000|2024-12-11 17:39:10|7044.4|7029.4|7046.2|7031.2|7046.2|7031.2|7044.4|7029.4|2
1733938760000|2024-12-11 17:39:20|7046.6|7031.6|7048.8|7033.8|7048.8|7033.8|7046.6|7031.6|9
1733938780000|2024-12-11 17:39:40|7049.2|7034.2|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|1
1733938790000|2024-12-11 17:39:50|7048.8|7033.8|7046.6|7031.6|7048.8|7033.8|7046.6|7031.6|18
1733938800000|2024-12-11 17:40:00|7045.8|7030.8|7045.2|7030.2|7045.8|7030.8|7044.7|7029.7|7
1733938810000|2024-12-11 17:40:10|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1733938830000|2024-12-11 17:40:30|7046.1|7031.1|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|2
1733938860000|2024-12-11 17:41:00|||||||||5
1733938880000|2024-12-11 17:41:20|7044.8|7029.8|7045.7|7030.7|7045.7|7030.7|7044.8|7029.8|29
1733938900000|2024-12-11 17:41:40|7045.8|7030.8|7047.1|7032.1|7047.1|7032.1|7045.8|7030.8|10
1733938920000|2024-12-11 17:42:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1733938930000|2024-12-11 17:42:10|7045.7|7030.7|7046.4|7031.4|7046.4|7031.4|7045.6|7030.6|1
1733938950000|2024-12-11 17:42:30|7047.6|7032.6|7047.9|7032.9|7047.9|7032.9|7047.1|7032.1|8
1733938960000|2024-12-11 17:42:40|7048.2|7033.2|7048.9|7033.9|7048.9|7033.9|7048.2|7033.2|1
1733938970000|2024-12-11 17:42:50|7048.5|7033.5|7046.7|7031.7|7048.5|7033.5|7046.7|7031.7|4
1733938980000|2024-12-11 17:43:00|7046.4|7031.4|7045.1|7030.1|7046.4|7031.4|7045.1|7030.1|6
1733938990000|2024-12-11 17:43:10|7045.4|7030.4|7045.9|7030.9|7045.9|7030.9|7045.4|7030.4|1
1733939010000|2024-12-11 17:43:30|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1733939030000|2024-12-11 17:43:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|2
1733939040000|2024-12-11 17:44:00|7046.9|7031.9|7047.6|7032.6|7047.9|7032.9|7046.9|7031.9|8
1733939060000|2024-12-11 17:44:20|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|1
1733939080000|2024-12-11 17:44:40|7048.1|7033.1|7048.6|7033.6|7048.6|7033.6|7048.1|7033.1|2
1733939090000|2024-12-11 17:44:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|3
1733939100000|2024-12-11 17:45:00|7049.4|7034.4|7050.6|7035.6|7050.6|7035.6|7049.4|7034.4|10
1733939110000|2024-12-11 17:45:10|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|10
1733939120000|2024-12-11 17:45:20|7051.4|7036.4|7059.1|7044.1|7059.1|7044.1|7051.1|7036.1|14
1733939130000|2024-12-11 17:45:30|7058.7|7043.7|7056.8|7041.8|7058.7|7043.7|7056.8|7041.8|9
1733939140000|2024-12-11 17:45:40|7056.4|7041.4|7056.4|7041.4|7056.9|7041.9|7055.9|7040.9|6
1733939150000|2024-12-11 17:45:50|7057.4|7042.4|7059.1|7044.1|7059.1|7044.1|7057.1|7042.1|4
1733939160000|2024-12-11 17:46:00|7058.9|7043.9|7058.6|7043.6|7059.8|7044.8|7058.6|7043.6|5
1733939170000|2024-12-11 17:46:10|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.1|7043.1|2
1733939180000|2024-12-11 17:46:20|7058.1|7043.1|7058.6|7043.6|7058.7|7043.7|7058.1|7043.1|7
1733939190000|2024-12-11 17:46:30|7057.7|7042.7|7058.8|7043.8|7058.8|7043.8|7057.7|7042.7|2
1733939200000|2024-12-11 17:46:40|7059.1|7044.1|7059.4|7044.4|7059.4|7044.4|7059.1|7044.1|3
1733939210000|2024-12-11 17:46:50|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|1
1733939220000|2024-12-11 17:47:00|||||||||2
1733939230000|2024-12-11 17:47:10|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1733939240000|2024-12-11 17:47:20|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|6
1733939250000|2024-12-11 17:47:30|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7057.9|7042.9|6
1733939260000|2024-12-11 17:47:40|||||||||1
1733939270000|2024-12-11 17:47:50|7059.4|7044.4|7060.3|7045.3|7060.3|7045.3|7059.4|7044.4|6
1733939280000|2024-12-11 17:48:00|||||||||2
1733939290000|2024-12-11 17:48:10|||||||||1
1733939310000|2024-12-11 17:48:30|7059.6|7044.6|7059.1|7044.1|7059.9|7044.9|7059.1|7044.1|13
1733939320000|2024-12-11 17:48:40|7058.4|7043.4|7058.8|7043.8|7058.8|7043.8|7058.4|7043.4|0
1733939330000|2024-12-11 17:48:50|7058.4|7043.4|7056.9|7041.9|7058.4|7043.4|7056.9|7041.9|4
1733939340000|2024-12-11 17:49:00|7056.8|7041.8|7057.7|7042.7|7057.8|7042.8|7056.4|7041.4|9
1733939350000|2024-12-11 17:49:10|7058.2|7043.2|7057.7|7042.7|7058.2|7043.2|7057.2|7042.2|15
1733939360000|2024-12-11 17:49:20|7057.3|7042.3|7058.1|7043.1|7058.1|7043.1|7057.3|7042.3|2
1733939370000|2024-12-11 17:49:30|7057.7|7042.7|7056.8|7041.8|7057.7|7042.7|7056.8|7041.8|3
1733939380000|2024-12-11 17:49:40|7057.2|7042.2|7057.3|7042.3|7057.3|7042.3|7057.2|7042.2|0
1733939390000|2024-12-11 17:49:50|7058.2|7043.2|7057.7|7042.7|7058.2|7043.2|7057.7|7042.7|3
1733939400000|2024-12-11 17:50:00|7058.2|7043.2|7058.6|7043.6|7058.6|7043.6|7058.2|7043.2|2
1733939410000|2024-12-11 17:50:10|7059.3|7044.3|7060.2|7045.2|7060.2|7045.2|7059.3|7044.3|5
1733939420000|2024-12-11 17:50:20|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|3
1733939430000|2024-12-11 17:50:30|||||||||2
1733939440000|2024-12-11 17:50:40|7060.8|7045.8|7060.3|7045.3|7061.3|7046.3|7060.3|7045.3|12
1733939460000|2024-12-11 17:51:00|7060.8|7045.8|7061.2|7046.2|7061.2|7046.2|7060.8|7045.8|2
1733939470000|2024-12-11 17:51:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1733939480000|2024-12-11 17:51:20|7060.8|7045.8|7063.2|7048.2|7063.2|7048.2|7060.8|7045.8|42
1733939490000|2024-12-11 17:51:30|7063.1|7048.1|7062.3|7047.3|7063.1|7048.1|7062.3|7047.3|2
1733939500000|2024-12-11 17:51:40|7060.9|7045.9|7061.3|7046.3|7061.3|7046.3|7060.9|7045.9|3
1733939510000|2024-12-11 17:51:50|7060.8|7045.8|7062.4|7047.4|7062.4|7047.4|7060.8|7045.8|7
1733939520000|2024-12-11 17:52:00|7062.8|7047.8|7062.8|7047.8|7063.3|7048.3|7062.8|7047.8|1
1733939540000|2024-12-11 17:52:20|7063.3|7048.3|7062.3|7047.3|7063.3|7048.3|7062.3|7047.3|5
1733939550000|2024-12-11 17:52:30|7061.3|7046.3|7059.9|7044.9|7061.3|7046.3|7059.9|7044.9|4
1733939560000|2024-12-11 17:52:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1733939570000|2024-12-11 17:52:50|7060.3|7045.3|7061.2|7046.2|7061.3|7046.3|7059.9|7044.9|11
1733939580000|2024-12-11 17:53:00|7060.8|7045.8|7061.7|7046.7|7061.7|7046.7|7060.3|7045.3|3
1733939590000|2024-12-11 17:53:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|3
1733939600000|2024-12-11 17:53:20|7061.2|7046.2|7060.8|7045.8|7061.2|7046.2|7060.8|7045.8|3
1733939610000|2024-12-11 17:53:30|7061.2|7046.2|7061.3|7046.3|7061.8|7046.8|7060.8|7045.8|2
1733939620000|2024-12-11 17:53:40|7061.2|7046.2|7059.3|7044.3|7061.3|7046.3|7059.3|7044.3|2
1733939630000|2024-12-11 17:53:50|7058.4|7043.4|7059.9|7044.9|7060.3|7045.3|7058.4|7043.4|6
1733939640000|2024-12-11 17:54:00|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.4|7044.4|2
1733939650000|2024-12-11 17:54:10|7060.2|7045.2|7061.3|7046.3|7061.3|7046.3|7060.2|7045.2|4
1733939660000|2024-12-11 17:54:20|7061.8|7046.8|7061.8|7046.8|7062.2|7047.2|7061.3|7046.3|10
1733939670000|2024-12-11 17:54:30|7061.3|7046.3|7059.3|7044.3|7061.3|7046.3|7057.8|7042.8|11
1733939680000|2024-12-11 17:54:40|7059.7|7044.7|7057.8|7042.8|7059.8|7044.8|7057.8|7042.8|2
1733939690000|2024-12-11 17:54:50|7057.3|7042.3|7058.7|7043.7|7058.7|7043.7|7056.6|7041.6|34
1733939700000|2024-12-11 17:55:00|7058.8|7043.8|7058.2|7043.2|7058.8|7043.8|7057.8|7042.8|2
1733939710000|2024-12-11 17:55:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|8
1733939720000|2024-12-11 17:55:20|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7058.9|7043.9|2
1733939730000|2024-12-11 17:55:30|7058.8|7043.8|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|3
1733939740000|2024-12-11 17:55:40|||||||||12
1733939750000|2024-12-11 17:55:50|7058.8|7043.8|7058.2|7043.2|7058.8|7043.8|7057.8|7042.8|3
1733939760000|2024-12-11 17:56:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.9|7042.9|1
1733939770000|2024-12-11 17:56:10|7058.7|7043.7|7059.3|7044.3|7059.3|7044.3|7058.7|7043.7|3
1733939790000|2024-12-11 17:56:30|7059.4|7044.4|7060.3|7045.3|7060.3|7045.3|7059.4|7044.4|5
1733939800000|2024-12-11 17:56:40|7060|7045|7058.8|7043.8|7060|7045|7058.8|7043.8|2
1733939810000|2024-12-11 17:56:50|7058.5|7043.5|7058.3|7043.3|7058.5|7043.5|7058.3|7043.3|0
1733939840000|2024-12-11 17:57:20|7058.5|7043.5|7058.8|7043.8|7058.8|7043.8|7058.5|7043.5|8
1733939860000|2024-12-11 17:57:40|7057.3|7042.3|7056.5|7041.5|7057.3|7042.3|7056.5|7041.5|10
1733939870000|2024-12-11 17:57:50|7056.8|7041.8|7055.8|7040.8|7058.3|7043.3|7055.8|7040.8|4
1733939880000|2024-12-11 17:58:00|7055.7|7040.7|7056.3|7041.3|7056.7|7041.7|7055.3|7040.3|2
1733939890000|2024-12-11 17:58:10|7056.7|7041.7|7055.3|7040.3|7056.7|7041.7|7055.3|7040.3|5
1733939900000|2024-12-11 17:58:20|7054.8|7039.8|7054.8|7039.8|7055.3|7040.3|7054.3|7039.3|13
1733939910000|2024-12-11 17:58:30|7055.3|7040.3|7054.3|7039.3|7055.3|7040.3|7054.3|7039.3|3
1733939920000|2024-12-11 17:58:40|7056.8|7041.8|7055.7|7040.7|7056.8|7041.8|7055.3|7040.3|4
1733939930000|2024-12-11 17:58:50|7055.3|7040.3|7054.8|7039.8|7055.7|7040.7|7054.8|7039.8|7
1733939940000|2024-12-11 17:59:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733939950000|2024-12-11 17:59:10|7055.5|7040.5|7056.3|7041.3|7056.3|7041.3|7055.5|7040.5|1
1733939960000|2024-12-11 17:59:20|||||||||2
1733939970000|2024-12-11 17:59:30|||||||||1
1733939980000|2024-12-11 17:59:40|7056.5|7041.5|7057.7|7042.7|7057.7|7042.7|7056.3|7041.3|4
1733939990000|2024-12-11 17:59:50|7057.3|7042.3|7058.7|7043.7|7058.7|7043.7|7057.3|7042.3|9
1733940000000|2024-12-11 18:00:00|7058.2|7043.2|7058.3|7043.3|7058.7|7043.7|7057.8|7042.8|2
1733940010000|2024-12-11 18:00:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1733940020000|2024-12-11 18:00:20|7057.5|7042.5|7057.7|7042.7|7057.8|7042.8|7057.3|7042.3|2
1733940030000|2024-12-11 18:00:30|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1733940040000|2024-12-11 18:00:40|||||||||1
1733940050000|2024-12-11 18:00:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|2
1733940060000|2024-12-11 18:01:00|7057.2|7042.2|7059.3|7044.3|7059.3|7044.3|7057.2|7042.2|10
1733940070000|2024-12-11 18:01:10|||||||||1
1733940080000|2024-12-11 18:01:20|||||||||1
1733940090000|2024-12-11 18:01:30|7057.7|7042.7|7058.8|7043.8|7058.8|7043.8|7057.7|7042.7|30
1733940100000|2024-12-11 18:01:40|7060.3|7045.3|7061.3|7046.3|7061.3|7046.3|7060.3|7045.3|23
1733940110000|2024-12-11 18:01:50|||||||||1
1733940120000|2024-12-11 18:02:00|7062.4|7047.4|7063.1|7048.1|7063.2|7048.2|7062.4|7047.4|73
1733940130000|2024-12-11 18:02:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1733940140000|2024-12-11 18:02:20|7063.6|7048.6|7066.1|7051.1|7066.6|7051.6|7062.8|7047.8|58
1733940150000|2024-12-11 18:02:30|7065.9|7050.9|7065.6|7050.6|7065.9|7050.9|7065.1|7050.1|1
1733940160000|2024-12-11 18:02:40|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|2
1733940170000|2024-12-11 18:02:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|2
1733940180000|2024-12-11 18:03:00|||||||||4
1733940190000|2024-12-11 18:03:10|7065.7|7050.7|7065.9|7050.9|7066.1|7051.1|7065.7|7050.7|5
1733940200000|2024-12-11 18:03:20|7066.1|7051.1|7065.1|7050.1|7066.4|7051.4|7064.2|7049.2|13
1733940210000|2024-12-11 18:03:30|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|1
1733940220000|2024-12-11 18:03:40|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.6|7049.6|3
1733940230000|2024-12-11 18:03:50|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1733940240000|2024-12-11 18:04:00|7065.3|7050.3|7066.4|7051.4|7066.4|7051.4|7065.3|7050.3|5
1733940250000|2024-12-11 18:04:10|7066.3|7051.3|7065.1|7050.1|7066.3|7051.3|7065.1|7050.1|4
1733940280000|2024-12-11 18:04:40|7064.9|7049.9|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|1
1733940290000|2024-12-11 18:04:50|7064.1|7049.1|7065.6|7050.6|7065.6|7050.6|7064.1|7049.1|8
1733940300000|2024-12-11 18:05:00|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1733940310000|2024-12-11 18:05:10|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|4
1733940340000|2024-12-11 18:05:40|7065.9|7050.9|7066.4|7051.4|7066.4|7051.4|7065.6|7050.6|5
1733940360000|2024-12-11 18:06:00|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|2
1733940370000|2024-12-11 18:06:10|||||||||1
1733940380000|2024-12-11 18:06:20|7066.1|7051.1|7066.1|7051.1|7066.4|7051.4|7066.1|7051.1|6
1733940420000|2024-12-11 18:07:00|7065.7|7050.7|7062.1|7047.1|7065.7|7050.7|7062.1|7047.1|9
1733940430000|2024-12-11 18:07:10|7061.2|7046.2|7061.1|7046.1|7061.2|7046.2|7060.1|7045.1|6
1733940440000|2024-12-11 18:07:20|7060.7|7045.7|7061.1|7046.1|7061.1|7046.1|7060.7|7045.7|2
1733940450000|2024-12-11 18:07:30|||||||||1
1733940460000|2024-12-11 18:07:40|||||||||1
1733940470000|2024-12-11 18:07:50|7060.7|7045.7|7060.6|7045.6|7060.7|7045.7|7060.6|7045.6|3
1733940490000|2024-12-11 18:08:10|7061.2|7046.2|7063.2|7048.2|7063.2|7048.2|7060.1|7045.1|5
1733940500000|2024-12-11 18:08:20|7062.8|7047.8|7060.5|7045.5|7062.8|7047.8|7060.5|7045.5|5
1733940510000|2024-12-11 18:08:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7060.5|7045.5|4
1733940520000|2024-12-11 18:08:40|7060.3|7045.3|7060.8|7045.8|7060.8|7045.8|7060.3|7045.3|1
1733940530000|2024-12-11 18:08:50|7060.7|7045.7|7056.8|7041.8|7060.7|7045.7|7056.8|7041.8|3
1733940540000|2024-12-11 18:09:00|7058.1|7043.1|7058.7|7043.7|7058.7|7043.7|7058.1|7043.1|2
1733940560000|2024-12-11 18:09:20|7059.9|7044.9|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|3
1733940570000|2024-12-11 18:09:30|7059.8|7044.8|7058.6|7043.6|7059.8|7044.8|7058.2|7043.2|4
1733940580000|2024-12-11 18:09:40|7058.2|7043.2|7058.1|7043.1|7058.2|7043.2|7058.1|7043.1|0
1733940590000|2024-12-11 18:09:50|7058.4|7043.4|7059.6|7044.6|7059.6|7044.6|7058.4|7043.4|5
1733940600000|2024-12-11 18:10:00|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|3
1733940610000|2024-12-11 18:10:10|7056.6|7041.6|7054.5|7039.5|7056.6|7041.6|7053.3|7038.3|11
1733940620000|2024-12-11 18:10:20|7053.8|7038.8|7054.6|7039.6|7054.7|7039.7|7053.8|7038.8|6
1733940630000|2024-12-11 18:10:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1733940640000|2024-12-11 18:10:40|7053.2|7038.2|7053.6|7038.6|7053.6|7038.6|7053.2|7038.2|4
1733940650000|2024-12-11 18:10:50|7053.4|7038.4|7052.2|7037.2|7053.4|7038.4|7052.2|7037.2|5
1733940660000|2024-12-11 18:11:00|||||||||14
1733940670000|2024-12-11 18:11:10|||||||||4
1733940680000|2024-12-11 18:11:20|||||||||2
1733940690000|2024-12-11 18:11:30|7052.1|7037.1|7049.2|7034.2|7052.1|7037.1|7048.8|7033.8|8
1733940700000|2024-12-11 18:11:40|7050.3|7035.3|7049|7034|7050.7|7035.7|7049|7034|2
1733940710000|2024-12-11 18:11:50|7048.8|7033.8|7050.2|7035.2|7050.2|7035.2|7048.3|7033.3|2
1733940720000|2024-12-11 18:12:00|7050.6|7035.6|7049.3|7034.3|7050.7|7035.7|7049.3|7034.3|5
1733940730000|2024-12-11 18:12:10|7048.3|7033.3|7048.8|7033.8|7049.2|7034.2|7048.3|7033.3|1
1733940740000|2024-12-11 18:12:20|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7048.8|7033.8|0
1733940750000|2024-12-11 18:12:30|7049.3|7034.3|7050.2|7035.2|7050.2|7035.2|7049.3|7034.3|1
1733940760000|2024-12-11 18:12:40|7049.8|7034.8|7049.5|7034.5|7050.2|7035.2|7049.5|7034.5|0
1733940770000|2024-12-11 18:12:50|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1733940780000|2024-12-11 18:13:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|1
1733940810000|2024-12-11 18:13:30|||||||||3
1733940820000|2024-12-11 18:13:40|7050.5|7035.5|7050.8|7035.8|7050.8|7035.8|7050.5|7035.5|2
1733940830000|2024-12-11 18:13:50|7050.7|7035.7|7053.7|7038.7|7053.7|7038.7|7050.7|7035.7|6
1733940850000|2024-12-11 18:14:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1733940880000|2024-12-11 18:14:40|||||||||1
1733940890000|2024-12-11 18:14:50|7055.3|7040.3|7055.6|7040.6|7055.9|7040.9|7055.3|7040.3|12
1733940900000|2024-12-11 18:15:00|||||||||1
1733940940000|2024-12-11 18:15:40|7055.4|7040.4|7053.6|7038.6|7055.4|7040.4|7052.3|7037.3|13
1733940960000|2024-12-11 18:16:00|7053.2|7038.2|7052.3|7037.3|7053.2|7038.2|7052.3|7037.3|1
1733940970000|2024-12-11 18:16:10|7052.8|7037.8|7053.2|7038.2|7053.2|7038.2|7052.8|7037.8|4
1733941000000|2024-12-11 18:16:40|7053.1|7038.1|7051.5|7036.5|7053.1|7038.1|7051.5|7036.5|2
1733941010000|2024-12-11 18:16:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1733941030000|2024-12-11 18:17:10|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|1
1733941040000|2024-12-11 18:17:20|||||||||2
1733941060000|2024-12-11 18:17:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1733941070000|2024-12-11 18:17:50|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|3
1733941080000|2024-12-11 18:18:00|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|0
1733941100000|2024-12-11 18:18:20|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|3
1733941120000|2024-12-11 18:18:40|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.3|7036.3|1
1733941130000|2024-12-11 18:18:50|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|5
1733941140000|2024-12-11 18:19:00|7053.2|7038.2|7053.8|7038.8|7053.8|7038.8|7053.2|7038.2|5
1733941150000|2024-12-11 18:19:10|||||||||2
1733941160000|2024-12-11 18:19:20|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|1
1733941170000|2024-12-11 18:19:30|7054.8|7039.8|7054.5|7039.5|7054.8|7039.8|7054.5|7039.5|1
1733941180000|2024-12-11 18:19:40|7054.7|7039.7|7054.7|7039.7|7054.8|7039.8|7054.7|7039.7|2
1733941210000|2024-12-11 18:20:10|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|3
1733941220000|2024-12-11 18:20:20|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|2
1733941250000|2024-12-11 18:20:50|||||||||1
1733941260000|2024-12-11 18:21:00|7051.7|7036.7|7052.6|7037.6|7052.6|7037.6|7051.7|7036.7|3
1733941270000|2024-12-11 18:21:10|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|1
1733941280000|2024-12-11 18:21:20|7051.6|7036.6|7053.4|7038.4|7053.4|7038.4|7051.6|7036.6|2
1733941340000|2024-12-11 18:22:20|7053.1|7038.1|7053.4|7038.4|7053.4|7038.4|7053.1|7038.1|5
1733941380000|2024-12-11 18:23:00|7053.9|7038.9|7054.6|7039.6|7054.9|7039.9|7053.6|7038.6|2
1733941390000|2024-12-11 18:23:10|7054.1|7039.1|7053.1|7038.1|7054.1|7039.1|7053.1|7038.1|7
1733941400000|2024-12-11 18:23:20|7053.4|7038.4|7053.6|7038.6|7053.9|7038.9|7053.4|7038.4|1
1733941420000|2024-12-11 18:23:40|||||||||2
1733941430000|2024-12-11 18:23:50|7054.1|7039.1|7053.7|7038.7|7054.6|7039.6|7053.7|7038.7|3
1733941440000|2024-12-11 18:24:00|||||||||4
1733941450000|2024-12-11 18:24:10|7053.3|7038.3|7053.1|7038.1|7053.3|7038.3|7053.1|7038.1|1
1733941460000|2024-12-11 18:24:20|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|3
1733941480000|2024-12-11 18:24:40|7051.2|7036.2|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|1
1733941500000|2024-12-11 18:25:00|7052|7037|7053.6|7038.6|7055.1|7040.1|7052|7037|18
1733941510000|2024-12-11 18:25:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1733941520000|2024-12-11 18:25:20|||||||||1
1733941560000|2024-12-11 18:26:00|7054.2|7039.2|7056.5|7041.5|7056.5|7041.5|7054.2|7039.2|17
1733941570000|2024-12-11 18:26:10|7056.1|7041.1|7056.5|7041.5|7056.5|7041.5|7056.1|7041.1|1
1733941580000|2024-12-11 18:26:20|||||||||1
1733941590000|2024-12-11 18:26:30|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|2
1733941600000|2024-12-11 18:26:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|1
1733941610000|2024-12-11 18:26:50|||||||||1
1733941620000|2024-12-11 18:27:00|7056.5|7041.5|7057.1|7042.1|7057.1|7042.1|7056.5|7041.5|3
1733941630000|2024-12-11 18:27:10|||||||||1
1733941640000|2024-12-11 18:27:20|7057.5|7042.5|7057.1|7042.1|7057.5|7042.5|7057.1|7042.1|4
1733941650000|2024-12-11 18:27:30|7056.7|7041.7|7057.5|7042.5|7058|7043|7056.6|7041.6|14
1733941660000|2024-12-11 18:27:40|7058|7043|7057.5|7042.5|7058|7043|7057.5|7042.5|1
1733941700000|2024-12-11 18:28:20|||||||||1
1733941720000|2024-12-11 18:28:40|7057.1|7042.1|7057.8|7042.8|7058.2|7043.2|7057.1|7042.1|7
1733941730000|2024-12-11 18:28:50|7058.2|7043.2|7057.8|7042.8|7058.2|7043.2|7057.8|7042.8|13
1733941740000|2024-12-11 18:29:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|2
1733941750000|2024-12-11 18:29:10|7058.7|7043.7|7058.6|7043.6|7058.7|7043.7|7058.2|7043.2|0
1733941760000|2024-12-11 18:29:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|2
1733941770000|2024-12-11 18:29:30|7058.3|7043.3|7058.2|7043.2|7058.3|7043.3|7058.2|7043.2|6
1733941780000|2024-12-11 18:29:40|7057.8|7042.8|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|1
1733941790000|2024-12-11 18:29:50|||||||||3
1733941800000|2024-12-11 18:30:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.2|7043.2|0
1733941810000|2024-12-11 18:30:10|7059.8|7044.8|7057.8|7042.8|7059.8|7044.8|7057.8|7042.8|42
1733941820000|2024-12-11 18:30:20|7056.5|7041.5|7057|7042|7057|7042|7056|7041|9
1733941830000|2024-12-11 18:30:30|7056.6|7041.6|7056.6|7041.6|7057|7042|7056.6|7041.6|1
1733941840000|2024-12-11 18:30:40|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1733941850000|2024-12-11 18:30:50|7057.1|7042.1|7056.7|7041.7|7057.1|7042.1|7056.6|7041.6|0
1733941860000|2024-12-11 18:31:00|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1733941870000|2024-12-11 18:31:10|7056.5|7041.5|7055.6|7040.6|7056.5|7041.5|7054.6|7039.6|5
1733941880000|2024-12-11 18:31:20|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|0
1733941890000|2024-12-11 18:31:30|7056.7|7041.7|7057.1|7042.1|7057.1|7042.1|7056.7|7041.7|5
1733941910000|2024-12-11 18:31:50|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|3
1733941920000|2024-12-11 18:32:00|7057.1|7042.1|7057.5|7042.5|7057.5|7042.5|7057.1|7042.1|2
1733941940000|2024-12-11 18:32:20|7057.1|7042.1|7057.1|7042.1|7057.5|7042.5|7057.1|7042.1|1
1733941950000|2024-12-11 18:32:30|||||||||1
1733941960000|2024-12-11 18:32:40|7056.8|7041.8|7056.5|7041.5|7056.8|7041.8|7056.5|7041.5|4
1733941990000|2024-12-11 18:33:10|7056.6|7041.6|7057.5|7042.5|7057.5|7042.5|7056.6|7041.6|14
1733942010000|2024-12-11 18:33:30|||||||||1
1733942020000|2024-12-11 18:33:40|||||||||1
1733942030000|2024-12-11 18:33:50|||||||||1
1733942040000|2024-12-11 18:34:00|7057.8|7042.8|7059.8|7044.8|7059.8|7044.8|7057.8|7042.8|1
1733942050000|2024-12-11 18:34:10|7059.6|7044.6|7059.3|7044.3|7059.6|7044.6|7058.8|7043.8|10
1733942080000|2024-12-11 18:34:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|2
1733942090000|2024-12-11 18:34:50|||||||||1
1733942100000|2024-12-11 18:35:00|||||||||2
1733942110000|2024-12-11 18:35:10|7058.3|7043.3|7058.3|7043.3|7058.8|7043.8|7057.8|7042.8|13
1733942120000|2024-12-11 18:35:20|||||||||2
1733942140000|2024-12-11 18:35:40|7058.7|7043.7|7058.8|7043.8|7058.8|7043.8|7058.7|7043.7|0
1733942160000|2024-12-11 18:36:00|7059|7044|7059.8|7044.8|7059.8|7044.8|7059|7044|24
1733942170000|2024-12-11 18:36:10|||||||||1
1733942220000|2024-12-11 18:37:00|||||||||2
1733942230000|2024-12-11 18:37:10|||||||||3
1733942240000|2024-12-11 18:37:20|||||||||1
1733942250000|2024-12-11 18:37:30|7058.7|7043.7|7059.8|7044.8|7059.8|7044.8|7058.3|7043.3|33
1733942260000|2024-12-11 18:37:40|||||||||2
1733942290000|2024-12-11 18:38:10|||||||||25
1733942300000|2024-12-11 18:38:20|||||||||1
1733942310000|2024-12-11 18:38:30|||||||||3
1733942330000|2024-12-11 18:38:50|||||||||1
1733942340000|2024-12-11 18:39:00|||||||||3
1733942350000|2024-12-11 18:39:10|||||||||1
1733942360000|2024-12-11 18:39:20|||||||||2
1733942380000|2024-12-11 18:39:40|||||||||1
1733942390000|2024-12-11 18:39:50|||||||||3
1733942400000|2024-12-11 18:40:00|||||||||2
1733942410000|2024-12-11 18:40:10|7059.2|7044.2|7059.7|7044.7|7059.7|7044.7|7059.2|7044.2|23
1733942420000|2024-12-11 18:40:20|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|5
1733942430000|2024-12-11 18:40:30|||||||||5
1733942450000|2024-12-11 18:40:50|7058|7043|7057.6|7042.6|7058|7043|7057.6|7042.6|5
1733942460000|2024-12-11 18:41:00|7057.5|7042.5|7058.2|7043.2|7058.2|7043.2|7057.5|7042.5|2
1733942480000|2024-12-11 18:41:20|||||||||3
1733942490000|2024-12-11 18:41:30|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|2
1733942510000|2024-12-11 18:41:50|7057.7|7042.7|7059.2|7044.2|7059.2|7044.2|7057.7|7042.7|40
1733942520000|2024-12-11 18:42:00|7059.6|7044.6|7059.7|7044.7|7059.7|7044.7|7059.6|7044.6|0
1733942530000|2024-12-11 18:42:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|8
1733942540000|2024-12-11 18:42:20|||||||||1
1733942550000|2024-12-11 18:42:30|||||||||3
1733942570000|2024-12-11 18:42:50|7058.7|7043.7|7058.5|7043.5|7059.2|7044.2|7058.5|7043.5|8
1733942580000|2024-12-11 18:43:00|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|4
1733942590000|2024-12-11 18:43:10|7059.2|7044.2|7058.8|7043.8|7059.2|7044.2|7058.8|7043.8|1
1733942600000|2024-12-11 18:43:20|||||||||1
1733942610000|2024-12-11 18:43:30|7059|7044|7059.2|7044.2|7059.3|7044.3|7059|7044|6
1733942630000|2024-12-11 18:43:50|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7056.3|7041.3|20
1733942650000|2024-12-11 18:44:10|7058|7043|7058|7043|7058|7043|7058|7043|0
1733942670000|2024-12-11 18:44:30|7057.8|7042.8|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|9
1733942690000|2024-12-11 18:44:50|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|8
1733942700000|2024-12-11 18:45:00|||||||||1
1733942710000|2024-12-11 18:45:10|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|15
1733942720000|2024-12-11 18:45:20|7057.3|7042.3|7057.5|7042.5|7057.8|7042.8|7057.3|7042.3|6
1733942730000|2024-12-11 18:45:30|7057.3|7042.3|7056.1|7041.1|7057.5|7042.5|7056.1|7041.1|37
1733942740000|2024-12-11 18:45:40|7056.5|7041.5|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|12
1733942750000|2024-12-11 18:45:50|7056.1|7041.1|7055.6|7040.6|7056.1|7041.1|7055.2|7040.2|1
1733942760000|2024-12-11 18:46:00|7056|7041|7056|7041|7056.1|7041.1|7056|7041|0
1733942770000|2024-12-11 18:46:10|7056.1|7041.1|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|4
1733942780000|2024-12-11 18:46:20|||||||||5
1733942810000|2024-12-11 18:46:50|7057.5|7042.5|7058.2|7043.2|7058.2|7043.2|7057.5|7042.5|4
1733942820000|2024-12-11 18:47:00|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|6
1733942830000|2024-12-11 18:47:10|7058.2|7043.2|7058|7043|7058.4|7043.4|7057.9|7042.9|5
1733942850000|2024-12-11 18:47:30|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|1
1733942860000|2024-12-11 18:47:40|7058.2|7043.2|7057.9|7042.9|7058.2|7043.2|7057.9|7042.9|1
1733942870000|2024-12-11 18:47:50|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|4
1733942880000|2024-12-11 18:48:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|22
1733942890000|2024-12-11 18:48:10|7056.9|7041.9|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|18
1733942900000|2024-12-11 18:48:20|7057.6|7042.6|7057.1|7042.1|7057.6|7042.6|7057.1|7042.1|1
1733942910000|2024-12-11 18:48:30|7057|7042|7055.1|7040.1|7057|7042|7054.8|7039.8|10
1733942930000|2024-12-11 18:48:50|7055.5|7040.5|7057|7042|7057|7042|7055.5|7040.5|3
1733942940000|2024-12-11 18:49:00|7056.1|7041.1|7057.5|7042.5|7057.5|7042.5|7056.1|7041.1|2
1733942960000|2024-12-11 18:49:20|7057.6|7042.6|7058.4|7043.4|7058.4|7043.4|7057.6|7042.6|1
1733942970000|2024-12-11 18:49:30|7058.5|7043.5|7059.5|7044.5|7059.5|7044.5|7058.5|7043.5|1
1733942980000|2024-12-11 18:49:40|7059.6|7044.6|7057.6|7042.6|7059.6|7044.6|7057.6|7042.6|7
1733942990000|2024-12-11 18:49:50|7058|7043|7058|7043|7058|7043|7057.6|7042.6|2
1733943000000|2024-12-11 18:50:00|7056.5|7041.5|7054.6|7039.6|7056.6|7041.6|7054.1|7039.1|7
1733943010000|2024-12-11 18:50:10|7054.5|7039.5|7054.1|7039.1|7054.5|7039.5|7053.8|7038.8|2
1733943020000|2024-12-11 18:50:20|7054.6|7039.6|7053|7038|7054.6|7039.6|7053|7038|4
1733943050000|2024-12-11 18:50:50|7053.5|7038.5|7053|7038|7053.5|7038.5|7053|7038|3
1733943060000|2024-12-11 18:51:00|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|1
1733943070000|2024-12-11 18:51:10|7053.5|7038.5|7055.5|7040.5|7055.5|7040.5|7053.5|7038.5|8
1733943080000|2024-12-11 18:51:20|7056|7041|7056.6|7041.6|7057|7042|7056|7041|8
1733943090000|2024-12-11 18:51:30|7056.5|7041.5|7056.5|7041.5|7057|7042|7056.5|7041.5|8
1733943100000|2024-12-11 18:51:40|||||||||1
1733943110000|2024-12-11 18:51:50|7056.6|7041.6|7057.6|7042.6|7057.6|7042.6|7056.6|7041.6|2
1733943120000|2024-12-11 18:52:00|7057.9|7042.9|7058.1|7043.1|7058.6|7043.6|7057.9|7042.9|15
1733943130000|2024-12-11 18:52:10|7058.6|7043.6|7058.6|7043.6|7059|7044|7058.6|7043.6|3
1733943140000|2024-12-11 18:52:20|7059|7044|7059|7044|7059|7044|7058.6|7043.6|2
1733943150000|2024-12-11 18:52:30|7059.4|7044.4|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|0
1733943160000|2024-12-11 18:52:40|7060.1|7045.1|7060|7045|7060.1|7045.1|7060|7045|1
1733943170000|2024-12-11 18:52:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1733943180000|2024-12-11 18:53:00|7060.5|7045.5|7060.5|7045.5|7060.6|7045.6|7060.5|7045.5|11
1733943190000|2024-12-11 18:53:10|7060.2|7045.2|7059|7044|7060.2|7045.2|7059|7044|35
1733943200000|2024-12-11 18:53:20|7058.6|7043.6|7057.9|7042.9|7058.6|7043.6|7057.9|7042.9|3
1733943210000|2024-12-11 18:53:30|7058|7043|7058.6|7043.6|7059.5|7044.5|7058|7043|2
1733943220000|2024-12-11 18:53:40|7058.1|7043.1|7059|7044|7059|7044|7058.1|7043.1|0
1733943230000|2024-12-11 18:53:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1733943240000|2024-12-11 18:54:00|7060|7045|7060.6|7045.6|7060.6|7045.6|7060|7045|4
1733943270000|2024-12-11 18:54:30|||||||||1
1733943280000|2024-12-11 18:54:40|7060.1|7045.1|7060.6|7045.6|7060.6|7045.6|7060.1|7045.1|10
1733943290000|2024-12-11 18:54:50|||||||||2
1733943300000|2024-12-11 18:55:00|||||||||13
1733943310000|2024-12-11 18:55:10|||||||||2
1733943320000|2024-12-11 18:55:20|7061.3|7046.3|7064.6|7049.6|7064.6|7049.6|7061.3|7046.3|19
1733943330000|2024-12-11 18:55:30|7065|7050|7065|7050|7065|7050|7065|7050|2
1733943340000|2024-12-11 18:55:40|7065.5|7050.5|7065.7|7050.7|7065.7|7050.7|7064.9|7049.9|10
1733943350000|2024-12-11 18:55:50|7065.9|7050.9|7064.6|7049.6|7066.2|7051.2|7064.1|7049.1|34
1733943360000|2024-12-11 18:56:00|7065.4|7050.4|7066|7051|7066|7051|7065.1|7050.1|12
1733943370000|2024-12-11 18:56:10|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|1
1733943380000|2024-12-11 18:56:20|7064.5|7049.5|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|6
1733943390000|2024-12-11 18:56:30|||||||||1
1733943400000|2024-12-11 18:56:40|7065|7050|7065|7050|7065|7050|7065|7050|1
1733943410000|2024-12-11 18:56:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733943420000|2024-12-11 18:57:00|||||||||2
1733943430000|2024-12-11 18:57:10|||||||||4
1733943450000|2024-12-11 18:57:30|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7064.5|7049.5|8
1733943470000|2024-12-11 18:57:50|||||||||2
1733943480000|2024-12-11 18:58:00|7064|7049|7066|7051|7066.5|7051.5|7064|7049|14
1733943490000|2024-12-11 18:58:10|7066.5|7051.5|7067.1|7052.1|7067.5|7052.5|7066.5|7051.5|1
1733943500000|2024-12-11 18:58:20|7067.5|7052.5|7067|7052|7067.5|7052.5|7066.6|7051.6|9
1733943510000|2024-12-11 18:58:30|7066.6|7051.6|7065.9|7050.9|7066.6|7051.6|7065.5|7050.5|8
1733943520000|2024-12-11 18:58:40|7066|7051|7066|7051|7066|7051|7066|7051|1
1733943530000|2024-12-11 18:58:50|7066.5|7051.5|7066.9|7051.9|7067|7052|7066.5|7051.5|11
1733943540000|2024-12-11 18:59:00|||||||||6
1733943550000|2024-12-11 18:59:10|7067.2|7052.2|7067.9|7052.9|7068.4|7053.4|7067.2|7052.2|23
1733943560000|2024-12-11 18:59:20|7068.7|7053.7|7068.9|7053.9|7069|7054|7068.4|7053.4|5
1733943570000|2024-12-11 18:59:30|7068.5|7053.5|7068.7|7053.7|7068.9|7053.9|7068.5|7053.5|5
1733943580000|2024-12-11 18:59:40|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733943590000|2024-12-11 18:59:50|7069|7054|7069.7|7054.7|7069.7|7054.7|7069|7054|4
1733943600000|2024-12-11 19:00:00|7069.9|7054.9|7070.9|7055.9|7070.9|7055.9|7069.9|7054.9|22
1733943610000|2024-12-11 19:00:10|7071.4|7056.4|7071.7|7056.7|7071.7|7056.7|7071.4|7056.4|5
1733943620000|2024-12-11 19:00:20|7071.2|7056.2|7071.9|7056.9|7071.9|7056.9|7071|7056|8
1733943630000|2024-12-11 19:00:30|7072.2|7057.2|7070.5|7055.5|7072.2|7057.2|7070.5|7055.5|10
1733943640000|2024-12-11 19:00:40|7070.7|7055.7|7070.6|7055.6|7071|7056|7070.6|7055.6|1
1733943650000|2024-12-11 19:00:50|7070|7055|7069|7054|7070|7055|7069|7054|6
1733943660000|2024-12-11 19:01:00|7068.6|7053.6|7068.5|7053.5|7068.6|7053.6|7068.1|7053.1|28
1733943670000|2024-12-11 19:01:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1733943680000|2024-12-11 19:01:20|||||||||1
1733943690000|2024-12-11 19:01:30|7068.3|7053.3|7068.1|7053.1|7068.3|7053.3|7067.8|7052.8|5
1733943700000|2024-12-11 19:01:40|7068.3|7053.3|7067.8|7052.8|7068.5|7053.5|7067.8|7052.8|9
1733943710000|2024-12-11 19:01:50|7067.9|7052.9|7068|7053|7068|7053|7067.9|7052.9|1
1733943720000|2024-12-11 19:02:00|7067.5|7052.5|7067.5|7052.5|7068.2|7053.2|7066.4|7051.4|43
1733943730000|2024-12-11 19:02:10|7067.7|7052.7|7069|7054|7069|7054|7067.7|7052.7|6
1733943740000|2024-12-11 19:02:20|7068.9|7053.9|7068.5|7053.5|7068.9|7053.9|7068.5|7053.5|2
1733943750000|2024-12-11 19:02:30|7068.2|7053.2|7068.5|7053.5|7068.5|7053.5|7068.2|7053.2|3
1733943760000|2024-12-11 19:02:40|7068|7053|7068.4|7053.4|7068.4|7053.4|7068|7053|1
1733943770000|2024-12-11 19:02:50|7068.5|7053.5|7068.4|7053.4|7068.5|7053.5|7068|7053|5
1733943780000|2024-12-11 19:03:00|7068.5|7053.5|7068.2|7053.2|7068.5|7053.5|7068.2|7053.2|0
1733943790000|2024-12-11 19:03:10|7067|7052|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|3
1733943800000|2024-12-11 19:03:20|||||||||1
1733943820000|2024-12-11 19:03:40|||||||||16
1733943830000|2024-12-11 19:03:50|7067.3|7052.3|7066.8|7051.8|7067.3|7052.3|7066.8|7051.8|9
1733943840000|2024-12-11 19:04:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1733943850000|2024-12-11 19:04:10|7067.8|7052.8|7068.2|7053.2|7068.2|7053.2|7067.7|7052.7|1
1733943860000|2024-12-11 19:04:20|7067.7|7052.7|7067.3|7052.3|7067.7|7052.7|7066.9|7051.9|11
1733943870000|2024-12-11 19:04:30|7066.8|7051.8|7067.2|7052.2|7067.2|7052.2|7066.8|7051.8|1
1733943880000|2024-12-11 19:04:40|7066.4|7051.4|7065.8|7050.8|7066.4|7051.4|7065.4|7050.4|4
1733943890000|2024-12-11 19:04:50|7064.4|7049.4|7063.6|7048.6|7064.4|7049.4|7063.6|7048.6|26
1733943900000|2024-12-11 19:05:00|7060.7|7045.7|7059.2|7044.2|7061.1|7046.1|7059.2|7044.2|42
1733943910000|2024-12-11 19:05:10|7059.7|7044.7|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|1
1733943920000|2024-12-11 19:05:20|7059.6|7044.6|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|1
1733943930000|2024-12-11 19:05:30|||||||||1
1733943940000|2024-12-11 19:05:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1733943950000|2024-12-11 19:05:50|7059.9|7044.9|7062.6|7047.6|7062.6|7047.6|7059.9|7044.9|14
1733943960000|2024-12-11 19:06:00|||||||||1
1733943970000|2024-12-11 19:06:10|7063.7|7048.7|7064.2|7049.2|7065.1|7050.1|7063.7|7048.7|2
1733943990000|2024-12-11 19:06:30|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|1
1733944000000|2024-12-11 19:06:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|5
1733944010000|2024-12-11 19:06:50|||||||||1
1733944020000|2024-12-11 19:07:00|7063.3|7048.3|7067.1|7052.1|7067.1|7052.1|7063.3|7048.3|2
1733944030000|2024-12-11 19:07:10|7066.7|7051.7|7066.2|7051.2|7067.1|7052.1|7066.2|7051.2|7
1733944040000|2024-12-11 19:07:20|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1733944060000|2024-12-11 19:07:40|7065.4|7050.4|7063.1|7048.1|7065.4|7050.4|7063.1|7048.1|7
1733944070000|2024-12-11 19:07:50|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|5
1733944080000|2024-12-11 19:08:00|7062.3|7047.3|7063.1|7048.1|7063.1|7048.1|7062.3|7047.3|1
1733944090000|2024-12-11 19:08:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|1
1733944100000|2024-12-11 19:08:20|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|2
1733944110000|2024-12-11 19:08:30|||||||||1
1733944120000|2024-12-11 19:08:40|7063.6|7048.6|7063.3|7048.3|7063.8|7048.8|7063.2|7048.2|3
1733944130000|2024-12-11 19:08:50|7062.9|7047.9|7062.8|7047.8|7062.9|7047.9|7062.8|7047.8|92
1733944140000|2024-12-11 19:09:00|7062.9|7047.9|7069.8|7054.8|7069.8|7054.8|7062.9|7047.9|76
1733944150000|2024-12-11 19:09:10|7069.3|7054.3|7067.8|7052.8|7069.7|7054.7|7067.8|7052.8|14
1733944160000|2024-12-11 19:09:20|7067.9|7052.9|7068.3|7053.3|7069.1|7054.1|7067.9|7052.9|6
1733944170000|2024-12-11 19:09:30|7068.6|7053.6|7069.1|7054.1|7069.1|7054.1|7068.2|7053.2|23
1733944180000|2024-12-11 19:09:40|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|6
1733944190000|2024-12-11 19:09:50|7068.9|7053.9|7069.1|7054.1|7069.4|7054.4|7068.9|7053.9|5
1733944200000|2024-12-11 19:10:00|7068.7|7053.7|7068.9|7053.9|7068.9|7053.9|7068.2|7053.2|2
1733944210000|2024-12-11 19:10:10|7069.1|7054.1|7068.8|7053.8|7069.4|7054.4|7068.8|7053.8|8
1733944220000|2024-12-11 19:10:20|||||||||2
1733944230000|2024-12-11 19:10:30|7068.9|7053.9|7069.3|7054.3|7069.3|7054.3|7068.6|7053.6|13
1733944240000|2024-12-11 19:10:40|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|5
1733944250000|2024-12-11 19:10:50|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|5
1733944260000|2024-12-11 19:11:00|7068.3|7053.3|7067.3|7052.3|7068.3|7053.3|7067.3|7052.3|5
1733944270000|2024-12-11 19:11:10|7066.7|7051.7|7066.3|7051.3|7066.7|7051.7|7066.3|7051.3|7
1733944280000|2024-12-11 19:11:20|7067.1|7052.1|7067.8|7052.8|7067.8|7052.8|7067.1|7052.1|3
1733944290000|2024-12-11 19:11:30|7066.8|7051.8|7066.6|7051.6|7067.7|7052.7|7066.6|7051.6|19
1733944300000|2024-12-11 19:11:40|||||||||2
1733944310000|2024-12-11 19:11:50|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1733944320000|2024-12-11 19:12:00|7065.6|7050.6|7067.1|7052.1|7067.1|7052.1|7064.3|7049.3|11
1733944330000|2024-12-11 19:12:10|7069.3|7054.3|7070.8|7055.8|7070.8|7055.8|7069.3|7054.3|50
1733944340000|2024-12-11 19:12:20|7071.2|7056.2|7070.4|7055.4|7071.3|7056.3|7070.4|7055.4|6
1733944350000|2024-12-11 19:12:30|7070.1|7055.1|7072.5|7057.5|7073.7|7058.7|7070.1|7055.1|67
1733944360000|2024-12-11 19:12:40|7072.7|7057.7|7074.4|7059.4|7074.4|7059.4|7071.4|7056.4|35
1733944370000|2024-12-11 19:12:50|7075.3|7060.3|7075.4|7060.4|7075.4|7060.4|7075.3|7060.3|7
1733944380000|2024-12-11 19:13:00|7075.3|7060.3|7070.4|7055.4|7075.4|7060.4|7070.4|7055.4|41
1733944390000|2024-12-11 19:13:10|7070.3|7055.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|6
1733944400000|2024-12-11 19:13:20|7071.3|7056.3|7071.3|7056.3|7071.8|7056.8|7070.8|7055.8|10
1733944410000|2024-12-11 19:13:30|7070.9|7055.9|7071.3|7056.3|7071.3|7056.3|7070.9|7055.9|10
1733944420000|2024-12-11 19:13:40|7071|7056|7072|7057|7072.2|7057.2|7071|7056|29
1733944430000|2024-12-11 19:13:50|7073.4|7058.4|7073|7058|7073.5|7058.5|7073|7058|35
1733944440000|2024-12-11 19:14:00|7072.9|7057.9|7058.4|7043.4|7072.9|7057.9|7058.4|7043.4|148
1733944450000|2024-12-11 19:14:10|7058.8|7043.8|7055.1|7040.1|7058.9|7043.9|7054.6|7039.6|82
1733944460000|2024-12-11 19:14:20|7054.6|7039.6|7048.6|7033.6|7054.6|7039.6|7048.4|7033.4|91
1733944470000|2024-12-11 19:14:30|7049.3|7034.3|7045.3|7030.3|7052.8|7037.8|7045.3|7030.3|120
1733944480000|2024-12-11 19:14:40|7046.3|7031.3|7044.3|7029.3|7046.3|7031.3|7039.9|7024.9|127
1733944490000|2024-12-11 19:14:50|7044.2|7029.2|7045.2|7030.2|7047.2|7032.2|7043.8|7028.8|143
1733944500000|2024-12-11 19:15:00|7046.2|7031.2|7049.2|7034.2|7049.2|7034.2|7046.2|7031.2|38
1733944510000|2024-12-11 19:15:10|7048.9|7033.9|7052.5|7037.5|7052.5|7037.5|7044.7|7029.7|12
1733944520000|2024-12-11 19:15:20|7053.5|7038.5|7052.3|7037.3|7054|7039|7052.3|7037.3|18
1733944530000|2024-12-11 19:15:30|7050.8|7035.8|7055.5|7040.5|7055.7|7040.7|7050.8|7035.8|13
1733944540000|2024-12-11 19:15:40|7055.2|7040.2|7057.9|7042.9|7058.4|7043.4|7055.2|7040.2|8
1733944550000|2024-12-11 19:15:50|7057.5|7042.5|7059.8|7044.8|7060.3|7045.3|7056.8|7041.8|28
1733944560000|2024-12-11 19:16:00|7059.4|7044.4|7059.3|7044.3|7060.6|7045.6|7058.9|7043.9|8
1733944570000|2024-12-11 19:16:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1733944580000|2024-12-11 19:16:20|7056.5|7041.5|7058.4|7043.4|7058.4|7043.4|7056.5|7041.5|2
1733944590000|2024-12-11 19:16:30|7059.5|7044.5|7059.8|7044.8|7059.8|7044.8|7059.5|7044.5|8
1733944600000|2024-12-11 19:16:40|7060|7045|7057.4|7042.4|7060|7045|7057.2|7042.2|11
1733944610000|2024-12-11 19:16:50|7057|7042|7057.4|7042.4|7057.4|7042.4|7057|7042|1
1733944620000|2024-12-11 19:17:00|7057.9|7042.9|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|1
1733944630000|2024-12-11 19:17:10|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|5
1733944640000|2024-12-11 19:17:20|7057.4|7042.4|7056.8|7041.8|7057.4|7042.4|7056.4|7041.4|4
1733944650000|2024-12-11 19:17:30|7056.9|7041.9|7055|7040|7057.3|7042.3|7054.8|7039.8|5
1733944660000|2024-12-11 19:17:40|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1733944670000|2024-12-11 19:17:50|7055.6|7040.6|7057.4|7042.4|7057.8|7042.8|7055.6|7040.6|8
1733944680000|2024-12-11 19:18:00|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|3
1733944690000|2024-12-11 19:18:10|7057.5|7042.5|7056.3|7041.3|7057.5|7042.5|7056|7041|3
1733944700000|2024-12-11 19:18:20|7056.8|7041.8|7056.4|7041.4|7056.8|7041.8|7056.3|7041.3|2
1733944710000|2024-12-11 19:18:30|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733944720000|2024-12-11 19:18:40|7055.6|7040.6|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|5
1733944730000|2024-12-11 19:18:50|7055.8|7040.8|7057.3|7042.3|7057.3|7042.3|7055.8|7040.8|6
1733944740000|2024-12-11 19:19:00|7057.5|7042.5|7057.3|7042.3|7057.5|7042.5|7056.8|7041.8|2
1733944750000|2024-12-11 19:19:10|7057.6|7042.6|7057.4|7042.4|7057.9|7042.9|7056.9|7041.9|18
1733944760000|2024-12-11 19:19:20|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|1
1733944770000|2024-12-11 19:19:30|7056|7041|7055.9|7040.9|7056.1|7041.1|7055.8|7040.8|2
1733944780000|2024-12-11 19:19:40|7056.3|7041.3|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|5
1733944790000|2024-12-11 19:19:50|7056.4|7041.4|7055.9|7040.9|7057.3|7042.3|7055.9|7040.9|7
1733882400000|2024-12-11 02:00:00|6994.7|6979.7|6996.1|6981.1|6996.1|6981.1|6993.2|6978.2|4
1733882410000|2024-12-11 02:00:10|6995.3|6980.3|6996.1|6981.1|6996.1|6981.1|6995.1|6980.1|2
1733882420000|2024-12-11 02:00:20|||||||||1
1733882430000|2024-12-11 02:00:30|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1733882460000|2024-12-11 02:01:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1733882470000|2024-12-11 02:01:10|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|2
1733882480000|2024-12-11 02:01:20|7001.2|6986.2|7001.6|6986.6|7001.6|6986.6|7001.2|6986.2|1
1733882520000|2024-12-11 02:02:00|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|5
1733882540000|2024-12-11 02:02:20|7004.7|6989.7|7005.4|6990.4|7005.4|6990.4|7004.7|6989.7|0
1733882560000|2024-12-11 02:02:40|7007.8|6992.8|7009.7|6994.7|7010.1|6995.1|7007.7|6992.7|11
1733882570000|2024-12-11 02:02:50|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|7011.7|6996.7|0
1733882590000|2024-12-11 02:03:10|7011.8|6996.8|7012.9|6997.9|7012.9|6997.9|7011.8|6996.8|1
1733882610000|2024-12-11 02:03:30|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|0
1733882640000|2024-12-11 02:04:00|||||||||1
1733882650000|2024-12-11 02:04:10|||||||||1
1733882670000|2024-12-11 02:04:30|7012.3|6997.3|7009.9|6994.9|7012.3|6997.3|7009.9|6994.9|1
1733882690000|2024-12-11 02:04:50|7009.6|6994.6|7008.4|6993.4|7009.6|6994.6|7008.4|6993.4|1
1733882720000|2024-12-11 02:05:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|3
1733882730000|2024-12-11 02:05:30|7006.4|6991.4|7007.4|6992.4|7007.4|6992.4|7006.4|6991.4|1
1733882760000|2024-12-11 02:06:00|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|7007.5|6992.5|0
1733882780000|2024-12-11 02:06:20|7007.2|6992.2|7006.5|6991.5|7007.2|6992.2|7006.5|6991.5|2
1733882790000|2024-12-11 02:06:30|7006.3|6991.3|7006|6991|7006.3|6991.3|7006|6991|1
1733882800000|2024-12-11 02:06:40|7004|6989|7004|6989|7004|6989|7004|6989|1
1733882850000|2024-12-11 02:07:30|7003.1|6988.1|7000.5|6985.5|7003.1|6988.1|7000.5|6985.5|3
1733882860000|2024-12-11 02:07:40|7000|6985|7000|6985|7000|6985|7000|6985|3
1733882880000|2024-12-11 02:08:00|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|2
1733882890000|2024-12-11 02:08:10|6996|6981|6996|6981|6996|6981|6996|6981|1
1733882920000|2024-12-11 02:08:40|6996.7|6981.7|6999|6984|6999|6984|6996.7|6981.7|2
1733882930000|2024-12-11 02:08:50|6999.3|6984.3|6999.5|6984.5|6999.5|6984.5|6999.3|6984.3|0
1733882980000|2024-12-11 02:09:40|7000.5|6985.5|7000.8|6985.8|7000.8|6985.8|7000.5|6985.5|1
1733883000000|2024-12-11 02:10:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1733883010000|2024-12-11 02:10:10|7001.7|6986.7|7001.5|6986.5|7001.7|6986.7|7001.5|6986.5|0
1733883030000|2024-12-11 02:10:30|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1733883040000|2024-12-11 02:10:40|||||||||1
1733883190000|2024-12-11 02:13:10|7003.8|6988.8|7004.7|6989.7|7004.7|6989.7|7003.8|6988.8|1
1733883250000|2024-12-11 02:14:10|7005|6990|7005|6990|7005|6990|7005|6990|0
1733883290000|2024-12-11 02:14:50|7004.5|6989.5|7004.5|6989.5|7005|6990|7004.1|6989.1|5
1733883380000|2024-12-11 02:16:20|7004.8|6989.8|7005.5|6990.5|7005.5|6990.5|7004.8|6989.8|0
1733883390000|2024-12-11 02:16:30|7006|6991|7003|6988|7006|6991|7003|6988|1
1733883420000|2024-12-11 02:17:00|7002.8|6987.8|7003.3|6988.3|7003.3|6988.3|7002.8|6987.8|0
1733883470000|2024-12-11 02:17:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1733883760000|2024-12-11 02:22:40|6999|6984|6999|6984|6999|6984|6999|6984|8
1733883770000|2024-12-11 02:22:50|||||||||2
1733883920000|2024-12-11 02:25:20|7000|6985|7000.3|6985.3|7000.3|6985.3|7000|6985|1
1733884020000|2024-12-11 02:27:00|7000|6985|6999.8|6984.8|7000|6985|6999.8|6984.8|0
1733884240000|2024-12-11 02:30:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1733884260000|2024-12-11 02:31:00|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|0
1733884340000|2024-12-11 02:32:20|6999|6984|6999|6984|6999|6984|6999|6984|1
1733884410000|2024-12-11 02:33:30|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|11
1733884420000|2024-12-11 02:33:40|||||||||8
1733884440000|2024-12-11 02:34:00|||||||||1
1733884460000|2024-12-11 02:34:20|||||||||1
1733884480000|2024-12-11 02:34:40|||||||||6
1733884500000|2024-12-11 02:35:00|||||||||1
1733884550000|2024-12-11 02:35:50|6999.5|6984.5|6999|6984|6999.5|6984.5|6999|6984|1
1733884560000|2024-12-11 02:36:00|6999.5|6984.5|6999.5|6984.5|7000|6985|6999.5|6984.5|0
1733884570000|2024-12-11 02:36:10|6999.7|6984.7|7002.2|6987.2|7002.2|6987.2|6999.7|6984.7|4
1733884590000|2024-12-11 02:36:30|7002.4|6987.4|7003.5|6988.5|7003.5|6988.5|7002.4|6987.4|2
1733884600000|2024-12-11 02:36:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733884680000|2024-12-11 02:38:00|7003.4|6988.4|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1733884690000|2024-12-11 02:38:10|7003.4|6988.4|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1733884700000|2024-12-11 02:38:20|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1733884720000|2024-12-11 02:38:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884730000|2024-12-11 02:38:50|7004|6989|7004.1|6989.1|7004.1|6989.1|7004|6989|0
1733884760000|2024-12-11 02:39:20|7003.7|6988.7|7003.6|6988.6|7003.7|6988.7|7003.6|6988.6|0
1733884770000|2024-12-11 02:39:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1733884780000|2024-12-11 02:39:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884790000|2024-12-11 02:39:50|7004|6989|7003.6|6988.6|7004.1|6989.1|7003.6|6988.6|0
1733884800000|2024-12-11 02:40:00|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7003.6|6988.6|0
1733884820000|2024-12-11 02:40:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1733884890000|2024-12-11 02:41:30|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|2
1733884900000|2024-12-11 02:41:40|7002|6987|7002|6987|7002|6987|7002|6987|0
1733884980000|2024-12-11 02:43:00|7002.9|6987.9|7002|6987|7002.9|6987.9|7002|6987|1
1733885040000|2024-12-11 02:44:00|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1733885050000|2024-12-11 02:44:10|7002|6987|7002.4|6987.4|7002.4|6987.4|7002|6987|0
1733885160000|2024-12-11 02:46:00|7002|6987|7002|6987|7002|6987|7002|6987|0
1733885170000|2024-12-11 02:46:10|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733885220000|2024-12-11 02:47:00|7002.2|6987.2|7002.4|6987.4|7002.4|6987.4|7002.2|6987.2|0
1733885250000|2024-12-11 02:47:30|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733885340000|2024-12-11 02:49:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1733885350000|2024-12-11 02:49:10|7002|6987|7001.9|6986.9|7002|6987|7001.9|6986.9|0
1733885610000|2024-12-11 02:53:30|7004.2|6989.2|6998.5|6983.5|7004.2|6989.2|6998.5|6983.5|5
1733885660000|2024-12-11 02:54:20|6999|6984|6999|6984|6999|6984|6999|6984|0
1733885680000|2024-12-11 02:54:40|||||||||1
1733885710000|2024-12-11 02:55:10|7000.5|6985.5|7000.4|6985.4|7000.5|6985.5|6999.5|6984.5|1
1733885820000|2024-12-11 02:57:00|7000.9|6985.9|7000.9|6985.9|7001.2|6986.2|7000.4|6985.4|0
1733885850000|2024-12-11 02:57:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1733885900000|2024-12-11 02:58:20|7000.5|6985.5|7000.9|6985.9|7001|6986|7000.5|6985.5|0
1733885910000|2024-12-11 02:58:30|7001|6986|7001|6986|7001|6986|7001|6986|0
1733885920000|2024-12-11 02:58:40|7000.6|6985.6|7000.5|6985.5|7000.6|6985.6|7000.5|6985.5|0
1733886020000|2024-12-11 03:00:20|7000.9|6985.9|7001|6986|7001|6986|7000.9|6985.9|0
1733886030000|2024-12-11 03:00:30|7000.5|6985.5|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733886040000|2024-12-11 03:00:40|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733886060000|2024-12-11 03:01:00|7000|6985|7000.5|6985.5|7000.5|6985.5|7000|6985|0
1733886080000|2024-12-11 03:01:20|7000.2|6985.2|6999.5|6984.5|7000.2|6985.2|6999|6984|2
1733886100000|2024-12-11 03:01:40|6999|6984|6998.5|6983.5|6999|6984|6998.5|6983.5|0
1733886110000|2024-12-11 03:01:50|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733886120000|2024-12-11 03:02:00|6999|6984|6999|6984|6999.5|6984.5|6999|6984|0
1733886130000|2024-12-11 03:02:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|0
1733886140000|2024-12-11 03:02:20|6999|6984|6999.5|6984.5|6999.5|6984.5|6999|6984|1
1733886170000|2024-12-11 03:02:50|7000.5|6985.5|7000|6985|7000.5|6985.5|7000|6985|0
1733886230000|2024-12-11 03:03:50|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733886240000|2024-12-11 03:04:00|6999.9|6984.9|7000|6985|7000|6985|6999.9|6984.9|0
1733886270000|2024-12-11 03:04:30|6999.6|6984.6|7000|6985|7000|6985|6999.5|6984.5|0
1733886320000|2024-12-11 03:05:20|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733886340000|2024-12-11 03:05:40|7000|6985|7000|6985|7000|6985|7000|6985|0
1733886440000|2024-12-11 03:07:20|7000.4|6985.4|7000.5|6985.5|7000.5|6985.5|7000|6985|0
1733886450000|2024-12-11 03:07:30|7000.9|6985.9|7001.4|6986.4|7001.4|6986.4|7000.9|6985.9|1
1733886480000|2024-12-11 03:08:00|7000.9|6985.9|7000.9|6985.9|7001.4|6986.4|7000.9|6985.9|0
1733886900000|2024-12-11 03:15:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733886960000|2024-12-11 03:16:00|7000.9|6985.9|7001|6986|7001|6986|7000.9|6985.9|0
1733886980000|2024-12-11 03:16:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733887030000|2024-12-11 03:17:10|7001|6986|7001|6986|7001|6986|7001|6986|0
1733887180000|2024-12-11 03:19:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1733887250000|2024-12-11 03:20:50|||||||||1
1733887260000|2024-12-11 03:21:00|7000.5|6985.5|7000.9|6985.9|7000.9|6985.9|7000.4|6985.4|0
1733887320000|2024-12-11 03:22:00|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887330000|2024-12-11 03:22:10|7000.8|6985.8|7000.9|6985.9|7000.9|6985.9|7000.8|6985.8|0
1733887340000|2024-12-11 03:22:20|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887500000|2024-12-11 03:25:00|7000|6985|7000.4|6985.4|7000.4|6985.4|7000|6985|0
1733887510000|2024-12-11 03:25:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1733887660000|2024-12-11 03:27:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733887790000|2024-12-11 03:29:50|7000.8|6985.8|7002.3|6987.3|7002.3|6987.3|7000.8|6985.8|12
1733887940000|2024-12-11 03:32:20|7001.9|6986.9|7001.8|6986.8|7001.9|6986.9|7001.8|6986.8|0
1733888090000|2024-12-11 03:34:50|7002.1|6987.1|7002.3|6987.3|7002.3|6987.3|7001.9|6986.9|1
1733888530000|2024-12-11 03:42:10|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1733888540000|2024-12-11 03:42:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1733888610000|2024-12-11 03:43:30|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1733888910000|2024-12-11 03:48:30|7002.2|6987.2|7002.3|6987.3|7002.3|6987.3|7002.2|6987.2|0
1733888920000|2024-12-11 03:48:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1733888940000|2024-12-11 03:49:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1733889220000|2024-12-11 03:53:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1733889230000|2024-12-11 03:53:50|7001.9|6986.9|7001.8|6986.8|7001.9|6986.9|7001.8|6986.8|0
1733889260000|2024-12-11 03:54:20|7002.2|6987.2|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1733889270000|2024-12-11 03:54:30|7001.4|6986.4|7000.5|6985.5|7001.4|6986.4|7000.5|6985.5|0
1733889280000|2024-12-11 03:54:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733889290000|2024-12-11 03:54:50|7000|6985|7000|6985|7000|6985|7000|6985|0
1733889310000|2024-12-11 03:55:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733889320000|2024-12-11 03:55:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1733889330000|2024-12-11 03:55:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1733889360000|2024-12-11 03:56:00|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1733889660000|2024-12-11 04:01:00|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|0
1733889680000|2024-12-11 04:01:20|||||||||1
1733889900000|2024-12-11 04:05:00|6999.1|6984.1|6999.6|6984.6|6999.6|6984.6|6999.1|6984.1|1
1733889920000|2024-12-11 04:05:20|||||||||1
1733890260000|2024-12-11 04:11:00|6999.7|6984.7|7004.1|6989.1|7004.3|6989.3|6999.7|6984.7|9
1733890290000|2024-12-11 04:11:30|7001.9|6986.9|7001.6|6986.6|7001.9|6986.9|7001.6|6986.6|1
1733890350000|2024-12-11 04:12:30|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|7000.6|6985.6|0
1733890490000|2024-12-11 04:14:50|||||||||1
1733890550000|2024-12-11 04:15:50|7000.2|6985.2|7000.4|6985.4|7000.4|6985.4|7000.2|6985.2|1
1733890560000|2024-12-11 04:16:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1733890660000|2024-12-11 04:17:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1733890990000|2024-12-11 04:23:10|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|3
1733891000000|2024-12-11 04:23:20|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733891120000|2024-12-11 04:25:20|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.1|6985.1|1
1733891440000|2024-12-11 04:30:40|7001|6986|7000.5|6985.5|7001|6986|7000.5|6985.5|0
1733891600000|2024-12-11 04:33:20|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1733891910000|2024-12-11 04:38:30|6999.5|6984.5|6999.1|6984.1|6999.5|6984.5|6999.1|6984.1|1
1733891920000|2024-12-11 04:38:40|6999|6984|6998.6|6983.6|6999|6984|6998.6|6983.6|2
1733891930000|2024-12-11 04:38:50|||||||||1
1733892020000|2024-12-11 04:40:20|||||||||1
1733892140000|2024-12-11 04:42:20|6998.8|6983.8|6999.8|6984.8|6999.8|6984.8|6998.8|6983.8|1
1733892150000|2024-12-11 04:42:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733892240000|2024-12-11 04:44:00|7000.5|6985.5|7000.1|6985.1|7000.5|6985.5|7000.1|6985.1|0
1733892290000|2024-12-11 04:44:50|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733892580000|2024-12-11 04:49:40|||||||||1
1733892700000|2024-12-11 04:51:40|||||||||1
1733892720000|2024-12-11 04:52:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733892840000|2024-12-11 04:54:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1733892860000|2024-12-11 04:54:20|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|0
1733892870000|2024-12-11 04:54:30|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733893210000|2024-12-11 05:00:10|7000|6985|6999.9|6984.9|7000|6985|6999.5|6984.5|0
1733893220000|2024-12-11 05:00:20|6999.6|6984.6|6999.5|6984.5|6999.6|6984.6|6999.5|6984.5|0
1733893250000|2024-12-11 05:00:50|6998.7|6983.7|6999.1|6984.1|6999.1|6984.1|6998.7|6983.7|0
1733893260000|2024-12-11 05:01:00|6999.5|6984.5|6999.1|6984.1|6999.5|6984.5|6999.1|6984.1|0
1733893290000|2024-12-11 05:01:30|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1733893600000|2024-12-11 05:06:40|6999|6984|6999.1|6984.1|7000.1|6985.1|6999|6984|1
1733893670000|2024-12-11 05:07:50|6998.7|6983.7|6998.6|6983.6|6998.7|6983.7|6998.6|6983.6|0
1733893750000|2024-12-11 05:09:10|||||||||1
1733893800000|2024-12-11 05:10:00|||||||||1
1733893900000|2024-12-11 05:11:40|||||||||1
1733893920000|2024-12-11 05:12:00|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|2
1733893930000|2024-12-11 05:12:10|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1733893940000|2024-12-11 05:12:20|||||||||1
1733894110000|2024-12-11 05:15:10|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|6999.5|6984.5|1
1733894120000|2024-12-11 05:15:20|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1733894140000|2024-12-11 05:15:40|||||||||1
1733894160000|2024-12-11 05:16:00|7000|6985|7000|6985|7000|6985|7000|6985|0
1733894330000|2024-12-11 05:18:50|||||||||1
1733894340000|2024-12-11 05:19:00|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1733894540000|2024-12-11 05:22:20|6999.6|6984.6|7000.1|6985.1|7000.1|6985.1|6999.6|6984.6|0
1733894700000|2024-12-11 05:25:00|6999.6|6984.6|7000|6985|7000.1|6985.1|6999.6|6984.6|0
1733894710000|2024-12-11 05:25:10|6999.6|6984.6|6999.6|6984.6|7000|6985|6999.6|6984.6|0
1733894750000|2024-12-11 05:25:50|7000|6985|7000|6985|7000|6985|6999.6|6984.6|0
1733894760000|2024-12-11 05:26:00|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1733895000000|2024-12-11 05:30:00|6999.4|6984.4|6999|6984|6999.4|6984.4|6998.6|6983.6|2
1733895010000|2024-12-11 05:30:10|6998.2|6983.2|6993|6978|6998.2|6983.2|6993|6978|2
1733895340000|2024-12-11 05:35:40|6993.5|6978.5|6993|6978|6993.5|6978.5|6993|6978|0
1733895370000|2024-12-11 05:36:10|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1733895540000|2024-12-11 05:39:00|6992.8|6977.8|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|0
1733895570000|2024-12-11 05:39:30|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1733895580000|2024-12-11 05:39:40|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1733895600000|2024-12-11 05:40:00|6993.3|6978.3|6992.8|6977.8|6993.3|6978.3|6992.8|6977.8|0
1733895670000|2024-12-11 05:41:10|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895720000|2024-12-11 05:42:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895730000|2024-12-11 05:42:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1733895750000|2024-12-11 05:42:30|6992.9|6977.9|6993.3|6978.3|6993.3|6978.3|6992.9|6977.9|0
1733895810000|2024-12-11 05:43:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895820000|2024-12-11 05:43:40|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895830000|2024-12-11 05:43:50|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1733895840000|2024-12-11 05:44:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733895930000|2024-12-11 05:45:30|6993.4|6978.4|6994.2|6979.2|6994.2|6979.2|6993.4|6978.4|1
1733895940000|2024-12-11 05:45:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1733895960000|2024-12-11 05:46:00|6993.4|6978.4|6993.8|6978.8|6993.8|6978.8|6993.4|6978.4|0
1733895990000|2024-12-11 05:46:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1733896000000|2024-12-11 05:46:40|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.4|6978.4|0
1733896030000|2024-12-11 05:47:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|1
1733896040000|2024-12-11 05:47:20|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|2
1733896050000|2024-12-11 05:47:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|2
1733896060000|2024-12-11 05:47:40|6991.3|6976.3|6990.7|6975.7|6991.3|6976.3|6990.7|6975.7|1
1733896070000|2024-12-11 05:47:50|6989.9|6974.9|6988.7|6973.7|6989.9|6974.9|6988.7|6973.7|14
1733896080000|2024-12-11 05:48:00|6988.3|6973.3|6988.7|6973.7|6988.7|6973.7|6988.3|6973.3|0
1733896250000|2024-12-11 05:50:50|6988.2|6973.2|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|0
1733896260000|2024-12-11 05:51:00|6988.7|6973.7|6988.5|6973.5|6988.7|6973.7|6988.2|6973.2|0
1733896270000|2024-12-11 05:51:10|6988.2|6973.2|6988.2|6973.2|6988.7|6973.7|6988.2|6973.2|0
1733896280000|2024-12-11 05:51:20|6988.7|6973.7|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|0
1733896290000|2024-12-11 05:51:30|6988.2|6973.2|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|0
1733896320000|2024-12-11 05:52:00|6989.5|6974.5|6989.9|6974.9|6989.9|6974.9|6989.5|6974.5|0
1733896330000|2024-12-11 05:52:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1733896340000|2024-12-11 05:52:20|6989.8|6974.8|6989.3|6974.3|6989.8|6974.8|6989.3|6974.3|0
1733896350000|2024-12-11 05:52:30|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1733896370000|2024-12-11 05:52:50|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|0
1733896400000|2024-12-11 05:53:20|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|0
1733896420000|2024-12-11 05:53:40|6989.5|6974.5|6989.7|6974.7|6989.7|6974.7|6989.5|6974.5|0
1733896470000|2024-12-11 05:54:30|6990.2|6975.2|6992.2|6977.2|6992.2|6977.2|6990.2|6975.2|2
1733896540000|2024-12-11 05:55:40|6992.5|6977.5|6992.7|6977.7|6992.7|6977.7|6992.5|6977.5|0
1733896580000|2024-12-11 05:56:20|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733896720000|2024-12-11 05:58:40|6993.5|6978.5|6994.7|6979.7|6994.7|6979.7|6993.5|6978.5|1
1733896860000|2024-12-11 06:01:00|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1733896870000|2024-12-11 06:01:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733896930000|2024-12-11 06:02:10|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|1
1733897040000|2024-12-11 06:04:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|1
1733897110000|2024-12-11 06:05:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1733897130000|2024-12-11 06:05:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897140000|2024-12-11 06:05:40|6993.8|6978.8|6993.7|6978.7|6993.8|6978.8|6993.7|6978.7|0
1733897150000|2024-12-11 06:05:50|6994|6979|6994.5|6979.5|6994.5|6979.5|6994|6979|0
1733897190000|2024-12-11 06:06:30|6994.2|6979.2|6994.4|6979.4|6994.4|6979.4|6994.2|6979.2|0
1733897200000|2024-12-11 06:06:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733897230000|2024-12-11 06:07:10|6994.3|6979.3|6994.7|6979.7|6994.7|6979.7|6994.3|6979.3|0
1733897280000|2024-12-11 06:08:00|6994.3|6979.3|6994.3|6979.3|6994.7|6979.7|6994.2|6979.2|0
1733897290000|2024-12-11 06:08:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897300000|2024-12-11 06:08:20|6993.8|6978.8|6994.2|6979.2|6994.2|6979.2|6993.7|6978.7|0
1733897310000|2024-12-11 06:08:30|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1733897320000|2024-12-11 06:08:40|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733897480000|2024-12-11 06:11:20|6993|6978|6993|6978|6993|6978|6993|6978|1
1733897490000|2024-12-11 06:11:30|6993.5|6978.5|6993.2|6978.2|6993.5|6978.5|6993|6978|0
1733897500000|2024-12-11 06:11:40|6993.5|6978.5|6993|6978|6993.5|6978.5|6993|6978|0
1733897520000|2024-12-11 06:12:00|6993.4|6978.4|6993.5|6978.5|6993.5|6978.5|6993.4|6978.4|0
1733897530000|2024-12-11 06:12:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1733897560000|2024-12-11 06:12:40|6994|6979|6994|6979|6994|6979|6994|6979|1
1733897570000|2024-12-11 06:12:50|6993.3|6978.3|6994.5|6979.5|6994.5|6979.5|6993.2|6978.2|0
1733897600000|2024-12-11 06:13:20|6994.2|6979.2|6993.3|6978.3|6994.5|6979.5|6993.3|6978.3|0
1733897610000|2024-12-11 06:13:30|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733897830000|2024-12-11 06:17:10|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|1
1733897860000|2024-12-11 06:17:40|6994.4|6979.4|6995.7|6980.7|6995.7|6980.7|6994.4|6979.4|1
1733897870000|2024-12-11 06:17:50|6995.3|6980.3|6995.2|6980.2|6995.3|6980.3|6995.2|6980.2|0
1733897940000|2024-12-11 06:19:00|6997.1|6982.1|6997.8|6982.8|6997.8|6982.8|6997.1|6982.1|7
1733897950000|2024-12-11 06:19:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1733897960000|2024-12-11 06:19:20|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1733897970000|2024-12-11 06:19:30|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1733898300000|2024-12-11 06:25:00|6995.2|6980.2|6994.7|6979.7|6995.2|6980.2|6994.7|6979.7|2
1733898420000|2024-12-11 06:27:00|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|6993.2|6978.2|0
1733898430000|2024-12-11 06:27:10|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|0
1733898490000|2024-12-11 06:28:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1733898600000|2024-12-11 06:30:00|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1733898730000|2024-12-11 06:32:10|6993.2|6978.2|6992.8|6977.8|6993.2|6978.2|6992.8|6977.8|0
1733898750000|2024-12-11 06:32:30|6992.7|6977.7|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|0
1733898780000|2024-12-11 06:33:00|6992.8|6977.8|6993.2|6978.2|6993.2|6978.2|6992.7|6977.7|0
1733898800000|2024-12-11 06:33:20|6992.8|6977.8|6992.7|6977.7|6992.8|6977.8|6992.7|6977.7|0
1733898880000|2024-12-11 06:34:40|6993.2|6978.2|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|0
1733898940000|2024-12-11 06:35:40|6993.1|6978.1|6994.7|6979.7|6994.7|6979.7|6993.1|6978.1|1
1733898950000|2024-12-11 06:35:50|6994.3|6979.3|6994.6|6979.6|6994.6|6979.6|6994.3|6979.3|0
1733898960000|2024-12-11 06:36:00|6994.7|6979.7|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899070000|2024-12-11 06:37:50|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899080000|2024-12-11 06:38:00|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899110000|2024-12-11 06:38:30|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1733899120000|2024-12-11 06:38:40|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733899340000|2024-12-11 06:42:20|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733899360000|2024-12-11 06:42:40|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899370000|2024-12-11 06:42:50|6994.2|6979.2|6994.3|6979.3|6994.7|6979.7|6994.2|6979.2|0
1733899380000|2024-12-11 06:43:00|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899400000|2024-12-11 06:43:20|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899510000|2024-12-11 06:45:10|6994.6|6979.6|6994.3|6979.3|6994.7|6979.7|6994.3|6979.3|0
1733899520000|2024-12-11 06:45:20|6994.2|6979.2|6994.6|6979.6|6994.7|6979.7|6994.2|6979.2|0
1733899530000|2024-12-11 06:45:30|6994.2|6979.2|6994.6|6979.6|6994.7|6979.7|6994.2|6979.2|0
1733899540000|2024-12-11 06:45:40|6994.3|6979.3|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899560000|2024-12-11 06:46:00|6994.2|6979.2|6994.7|6979.7|6994.7|6979.7|6994.2|6979.2|0
1733899800000|2024-12-11 06:50:00|6994.3|6979.3|6994.2|6979.2|6994.3|6979.3|6994.2|6979.2|0
1733899870000|2024-12-11 06:51:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733899890000|2024-12-11 06:51:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1733899910000|2024-12-11 06:51:50|6994.6|6979.6|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899920000|2024-12-11 06:52:00|6994.6|6979.6|6994.7|6979.7|6994.7|6979.7|6994.6|6979.6|0
1733899940000|2024-12-11 06:52:20|6994.3|6979.3|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899960000|2024-12-11 06:52:40|6994.6|6979.6|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|0
1733899970000|2024-12-11 06:52:50|6994.6|6979.6|6995.2|6980.2|6995.2|6980.2|6994.2|6979.2|0
1733900030000|2024-12-11 06:53:50|6995.1|6980.1|6994.7|6979.7|6995.1|6980.1|6994.7|6979.7|2
1733900040000|2024-12-11 06:54:00|6993.8|6978.8|6993.3|6978.3|6993.8|6978.8|6993.3|6978.3|0
1733900130000|2024-12-11 06:55:30|6993.7|6978.7|6995.2|6980.2|6995.2|6980.2|6993.7|6978.7|1
1733900170000|2024-12-11 06:56:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1733900280000|2024-12-11 06:58:00|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1733900370000|2024-12-11 06:59:30|6995.2|6980.2|6996.2|6981.2|6996.2|6981.2|6995.2|6980.2|1
1733900430000|2024-12-11 07:00:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1733900580000|2024-12-11 07:03:00|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1733900700000|2024-12-11 07:05:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1733900770000|2024-12-11 07:06:10|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1733900810000|2024-12-11 07:06:50|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1733900830000|2024-12-11 07:07:10|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1733900890000|2024-12-11 07:08:10|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1733900900000|2024-12-11 07:08:20|6991.9|6976.9|6991.2|6976.2|6991.9|6976.9|6990.9|6975.9|0
1733900920000|2024-12-11 07:08:40|6990.9|6975.9|6990.7|6975.7|6990.9|6975.9|6990.7|6975.7|0
1733900950000|2024-12-11 07:09:10|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1733900970000|2024-12-11 07:09:30|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|6989.1|6974.1|3
1733900980000|2024-12-11 07:09:40|6995|6980|6995|6980|6995|6980|6995|6980|41
1733901000000|2024-12-11 07:10:00|6995.2|6980.2|6989.7|6974.7|6995.2|6980.2|6989.7|6974.7|3
1733901010000|2024-12-11 07:10:10|6990.1|6975.1|6990.2|6975.2|6990.2|6975.2|6990.1|6975.1|0
1733901030000|2024-12-11 07:10:30|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733901040000|2024-12-11 07:10:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|18
1733901120000|2024-12-11 07:12:00|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6
1733901290000|2024-12-11 07:14:50|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|0
1733901300000|2024-12-11 07:15:00|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1733901340000|2024-12-11 07:15:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733901430000|2024-12-11 07:17:10|6990.2|6975.2|6991.4|6976.4|6991.7|6976.7|6990.2|6975.2|1
1733901450000|2024-12-11 07:17:30|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1733901480000|2024-12-11 07:18:00|6990.9|6975.9|6989.7|6974.7|6990.9|6975.9|6989.1|6974.1|0
1733901520000|2024-12-11 07:18:40|6990.2|6975.2|6992.1|6977.1|6992.1|6977.1|6990.2|6975.2|3
1733901530000|2024-12-11 07:18:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|4
1733901540000|2024-12-11 07:19:00|6994.2|6979.2|6992.6|6977.6|6994.7|6979.7|6992.1|6977.1|2
1733901570000|2024-12-11 07:19:30|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1733901580000|2024-12-11 07:19:40|6992.5|6977.5|6992.7|6977.7|6992.7|6977.7|6992.5|6977.5|0
1733901590000|2024-12-11 07:19:50|6993.1|6978.1|6992.7|6977.7|6993.1|6978.1|6992.7|6977.7|0
1733901600000|2024-12-11 07:20:00|6992.6|6977.6|6993.1|6978.1|6993.1|6978.1|6992.6|6977.6|0
1733901610000|2024-12-11 07:20:10|6992.7|6977.7|6992.2|6977.2|6992.7|6977.7|6992.2|6977.2|0
1733901620000|2024-12-11 07:20:20|6992.6|6977.6|6993|6978|6993|6978|6992.6|6977.6|0
1733901630000|2024-12-11 07:20:30|6993.1|6978.1|6992.6|6977.6|6993.1|6978.1|6992.2|6977.2|0
1733901680000|2024-12-11 07:21:20|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1733901720000|2024-12-11 07:22:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.2|6977.2|0
1733901790000|2024-12-11 07:23:10|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|6992.2|6977.2|0
1733901800000|2024-12-11 07:23:20|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|0
1733901840000|2024-12-11 07:24:00|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|1
1733901980000|2024-12-11 07:26:20|6987.4|6972.4|6987.2|6972.2|6987.4|6972.4|6987.2|6972.2|0
1733902210000|2024-12-11 07:30:10|6986.7|6971.7|6983.7|6968.7|6986.7|6971.7|6983.4|6968.4|1
1733902220000|2024-12-11 07:30:20|6983.2|6968.2|6980.9|6965.9|6983.2|6968.2|6980.9|6965.9|3
1733902260000|2024-12-11 07:31:00|6982.4|6967.4|6982|6967|6982.4|6967.4|6981.9|6966.9|1
1733902270000|2024-12-11 07:31:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1733902290000|2024-12-11 07:31:30|6982.2|6967.2|6981.9|6966.9|6982.2|6967.2|6981.9|6966.9|0
1733902320000|2024-12-11 07:32:00|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1733902400000|2024-12-11 07:33:20|6980.6|6965.6|6980.4|6965.4|6980.6|6965.6|6979.9|6964.9|2
1733902410000|2024-12-11 07:33:30|6979.9|6964.9|6979.5|6964.5|6980.4|6965.4|6979.5|6964.5|2
1733902420000|2024-12-11 07:33:40|6979.4|6964.4|6978.4|6963.4|6979.4|6964.4|6977.9|6962.9|2
1733902440000|2024-12-11 07:34:00|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|5
1733902450000|2024-12-11 07:34:10|6978.4|6963.4|6977.9|6962.9|6978.4|6963.4|6977.9|6962.9|2
1733902470000|2024-12-11 07:34:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|5
1733902520000|2024-12-11 07:35:20|||||||||1
1733902610000|2024-12-11 07:36:50|||||||||1
1733902730000|2024-12-11 07:38:50|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1733902760000|2024-12-11 07:39:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|1
1733902790000|2024-12-11 07:39:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1733902830000|2024-12-11 07:40:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|1
1733902920000|2024-12-11 07:42:00|6980.4|6965.4|6980.3|6965.3|6980.4|6965.4|6980.3|6965.3|0
1733902940000|2024-12-11 07:42:20|||||||||1
1733903040000|2024-12-11 07:44:00|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|3
1733903050000|2024-12-11 07:44:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1733903080000|2024-12-11 07:44:40|6977.5|6962.5|6978.3|6963.3|6978.3|6963.3|6977.5|6962.5|1
1733903120000|2024-12-11 07:45:20|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1733903190000|2024-12-11 07:46:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1733903240000|2024-12-11 07:47:20|6977.4|6962.4|6977.3|6962.3|6977.4|6962.4|6977.3|6962.3|0
1733903250000|2024-12-11 07:47:30|6977|6962|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|2
1733903270000|2024-12-11 07:47:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|21
1733903290000|2024-12-11 07:48:10|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|3
1733903310000|2024-12-11 07:48:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1733903330000|2024-12-11 07:48:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|2
1733903340000|2024-12-11 07:49:00|6976.1|6961.1|6974.8|6959.8|6976.1|6961.1|6974.8|6959.8|3
1733903380000|2024-12-11 07:49:40|||||||||1
1733903390000|2024-12-11 07:49:50|||||||||2
1733903460000|2024-12-11 07:51:00|6975|6960|6975.4|6960.4|6975.4|6960.4|6975|6960|1
1733903470000|2024-12-11 07:51:10|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1733903510000|2024-12-11 07:51:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733903520000|2024-12-11 07:52:00|6975.9|6960.9|6975.3|6960.3|6975.9|6960.9|6975.3|6960.3|1
1733903550000|2024-12-11 07:52:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1733903580000|2024-12-11 07:53:00|6976|6961|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|1
1733903640000|2024-12-11 07:54:00|||||||||1
1733903680000|2024-12-11 07:54:40|6976.1|6961.1|6975.6|6960.6|6976.1|6961.1|6975.6|6960.6|0
1733903690000|2024-12-11 07:54:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1733903790000|2024-12-11 07:56:30|6977|6962|6977.3|6962.3|6977.3|6962.3|6977|6962|0
1733903830000|2024-12-11 07:57:10|6978.1|6963.1|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|1
1733903840000|2024-12-11 07:57:20|6978.3|6963.3|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733903850000|2024-12-11 07:57:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1733903870000|2024-12-11 07:57:50|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1733903880000|2024-12-11 07:58:00|6978.1|6963.1|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903890000|2024-12-11 07:58:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733903900000|2024-12-11 07:58:20|6978.1|6963.1|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903910000|2024-12-11 07:58:30|||||||||1
1733903940000|2024-12-11 07:59:00|6978.5|6963.5|6978.6|6963.6|6978.6|6963.6|6978.5|6963.5|0
1733903960000|2024-12-11 07:59:20|6978.1|6963.1|6978.3|6963.3|6978.6|6963.6|6978.1|6963.1|0
1733903970000|2024-12-11 07:59:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1733903980000|2024-12-11 07:59:40|6978.6|6963.6|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733903990000|2024-12-11 07:59:50|6978.5|6963.5|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|0
1733904000000|2024-12-11 08:00:00|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.1|6963.1|0
1733904190000|2024-12-11 08:03:10|6979|6964|6979.1|6964.1|6979.1|6964.1|6979|6964|0
1733904230000|2024-12-11 08:03:50|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|0
1733904270000|2024-12-11 08:04:30|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1733904280000|2024-12-11 08:04:40|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1733904290000|2024-12-11 08:04:50|6979.7|6964.7|6977.3|6962.3|6980.7|6965.7|6977.3|6962.3|4
1733904300000|2024-12-11 08:05:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|5
1733904400000|2024-12-11 08:06:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1733904410000|2024-12-11 08:06:50|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733904430000|2024-12-11 08:07:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1733904480000|2024-12-11 08:08:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733904490000|2024-12-11 08:08:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1733904510000|2024-12-11 08:08:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733904540000|2024-12-11 08:09:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1733904560000|2024-12-11 08:09:20|6976.2|6961.2|6976.3|6961.3|6976.3|6961.3|6976.2|6961.2|0
1733904570000|2024-12-11 08:09:30|6975.8|6960.8|6975.9|6960.9|6976.3|6961.3|6975.8|6960.8|0
1733904590000|2024-12-11 08:09:50|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|0
1733904600000|2024-12-11 08:10:00|6978.8|6963.8|6978.7|6963.7|6979.8|6964.8|6978.4|6963.4|1
1733904610000|2024-12-11 08:10:10|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1733904640000|2024-12-11 08:10:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733904660000|2024-12-11 08:11:00|6978.3|6963.3|6979.2|6964.2|6979.2|6964.2|6978.3|6963.3|0
1733904680000|2024-12-11 08:11:20|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1733904690000|2024-12-11 08:11:30|6980.2|6965.2|6979.8|6964.8|6981.3|6966.3|6979.8|6964.8|1
1733904710000|2024-12-11 08:11:50|6980.2|6965.2|6980.3|6965.3|6980.3|6965.3|6980.2|6965.2|0
1733904730000|2024-12-11 08:12:10|6980.7|6965.7|6980.8|6965.8|6980.8|6965.8|6980.7|6965.7|0
1733904740000|2024-12-11 08:12:20|6980.4|6965.4|6979.7|6964.7|6980.4|6965.4|6979.7|6964.7|3
1733904780000|2024-12-11 08:13:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733904790000|2024-12-11 08:13:10|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1733904800000|2024-12-11 08:13:20|6980|6965|6978.3|6963.3|6980.2|6965.2|6978.3|6963.3|1
1733904810000|2024-12-11 08:13:30|6978.7|6963.7|6978.8|6963.8|6979.2|6964.2|6978.3|6963.3|0
1733904910000|2024-12-11 08:15:10|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733904970000|2024-12-11 08:16:10|6978.2|6963.2|6975.8|6960.8|6978.2|6963.2|6975.8|6960.8|1
1733904980000|2024-12-11 08:16:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|2
1733905020000|2024-12-11 08:17:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1733905060000|2024-12-11 08:17:40|6975.9|6960.9|6975.8|6960.8|6975.9|6960.9|6975.8|6960.8|2
1733905130000|2024-12-11 08:18:50|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1733905140000|2024-12-11 08:19:00|6976.3|6961.3|6976.2|6961.2|6976.3|6961.3|6975.8|6960.8|0
1733905180000|2024-12-11 08:19:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1733905210000|2024-12-11 08:20:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1733905260000|2024-12-11 08:21:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1733905270000|2024-12-11 08:21:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1733905290000|2024-12-11 08:21:30|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1733905300000|2024-12-11 08:21:40|6976.3|6961.3|6976.7|6961.7|6976.7|6961.7|6976.3|6961.3|0
1733905330000|2024-12-11 08:22:10|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733905340000|2024-12-11 08:22:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1733905350000|2024-12-11 08:22:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1733905380000|2024-12-11 08:23:00|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1733905390000|2024-12-11 08:23:10|6977.8|6962.8|6978.2|6963.2|6978.7|6963.7|6977.8|6962.8|0
1733905460000|2024-12-11 08:24:20|6979.2|6964.2|6978.4|6963.4|6979.2|6964.2|6978.4|6963.4|0
1733905490000|2024-12-11 08:24:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1733905540000|2024-12-11 08:25:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|2
1733905580000|2024-12-11 08:26:20|||||||||1
1733905600000|2024-12-11 08:26:40|6976.5|6961.5|6975.4|6960.4|6976.5|6961.5|6975.4|6960.4|1
1733905610000|2024-12-11 08:26:50|6975.8|6960.8|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|1
1733905660000|2024-12-11 08:27:40|6974.8|6959.8|6972.4|6957.4|6974.8|6959.8|6972.4|6957.4|25
1733905680000|2024-12-11 08:28:00|6972.6|6957.6|6970.6|6955.6|6972.6|6957.6|6970.6|6955.6|5
1733905690000|2024-12-11 08:28:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|7
1733905700000|2024-12-11 08:28:20|6969.9|6954.9|6969.2|6954.2|6969.9|6954.9|6969.2|6954.2|0
1733905740000|2024-12-11 08:29:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1733905750000|2024-12-11 08:29:10|6968.3|6953.3|6968.7|6953.7|6968.7|6953.7|6968.3|6953.3|1
1733905770000|2024-12-11 08:29:30|||||||||1
1733905850000|2024-12-11 08:30:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1733905860000|2024-12-11 08:31:00|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|1
1733905870000|2024-12-11 08:31:10|6968.8|6953.8|6969.2|6954.2|6969.2|6954.2|6968.8|6953.8|1
1733905880000|2024-12-11 08:31:20|6966.6|6951.6|6965.6|6950.6|6966.6|6951.6|6965.6|6950.6|28
1733905900000|2024-12-11 08:31:40|||||||||1
1733905940000|2024-12-11 08:32:20|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|6
1733905950000|2024-12-11 08:32:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733905980000|2024-12-11 08:33:00|6965.8|6950.8|6966.1|6951.1|6966.1|6951.1|6965.8|6950.8|7
1733905990000|2024-12-11 08:33:10|6966.4|6951.4|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|0
1733906000000|2024-12-11 08:33:20|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1733906010000|2024-12-11 08:33:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733906020000|2024-12-11 08:33:40|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|2
1733906040000|2024-12-11 08:34:00|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1733906050000|2024-12-11 08:34:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|2
1733906060000|2024-12-11 08:34:20|||||||||1
1733906100000|2024-12-11 08:35:00|||||||||1
1733906110000|2024-12-11 08:35:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|1
1733906130000|2024-12-11 08:35:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1733906230000|2024-12-11 08:37:10|6965.2|6950.2|6965.6|6950.6|6965.6|6950.6|6965.1|6950.1|1
1733906340000|2024-12-11 08:39:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1733906360000|2024-12-11 08:39:20|||||||||2
1733906370000|2024-12-11 08:39:30|||||||||1
1733906420000|2024-12-11 08:40:20|||||||||1
1733906430000|2024-12-11 08:40:30|||||||||1
1733906440000|2024-12-11 08:40:40|6965.3|6950.3|6966.1|6951.1|6966.1|6951.1|6965.3|6950.3|4
1733906450000|2024-12-11 08:40:50|6965.7|6950.7|6965.7|6950.7|6966.1|6951.1|6965.7|6950.7|0
1733906460000|2024-12-11 08:41:00|6965.6|6950.6|6965.4|6950.4|6965.6|6950.6|6965.1|6950.1|2
1733906470000|2024-12-11 08:41:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1733906480000|2024-12-11 08:41:20|6965.4|6950.4|6965.6|6950.6|6965.6|6950.6|6965.4|6950.4|1
1733906490000|2024-12-11 08:41:30|||||||||1
1733906550000|2024-12-11 08:42:30|||||||||1
1733906570000|2024-12-11 08:42:50|6966.1|6951.1|6965.7|6950.7|6966.1|6951.1|6965.7|6950.7|1
1733906580000|2024-12-11 08:43:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|5
1733906600000|2024-12-11 08:43:20|||||||||1
1733906710000|2024-12-11 08:45:10|||||||||4
1733906760000|2024-12-11 08:46:00|6969.1|6954.1|6968.8|6953.8|6969.2|6954.2|6968.8|6953.8|2
1733906770000|2024-12-11 08:46:10|6969.2|6954.2|6968.2|6953.2|6969.2|6954.2|6968.2|6953.2|1
1733906780000|2024-12-11 08:46:20|6968.6|6953.6|6968.2|6953.2|6968.6|6953.6|6968.2|6953.2|0
1733906810000|2024-12-11 08:46:50|6967.8|6952.8|6967.7|6952.7|6967.8|6952.8|6967.7|6952.7|0
1733906820000|2024-12-11 08:47:00|6967.3|6952.3|6966.8|6951.8|6967.7|6952.7|6966.8|6951.8|2
1733906830000|2024-12-11 08:47:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1733906850000|2024-12-11 08:47:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1733906860000|2024-12-11 08:47:40|6966.7|6951.7|6966.1|6951.1|6966.7|6951.7|6966.1|6951.1|3
1733906890000|2024-12-11 08:48:10|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|7
1733906900000|2024-12-11 08:48:20|6966.1|6951.1|6965.1|6950.1|6966.1|6951.1|6965.1|6950.1|1
1733906910000|2024-12-11 08:48:30|||||||||3
1733906990000|2024-12-11 08:49:50|||||||||3
1733907000000|2024-12-11 08:50:00|||||||||1
1733907010000|2024-12-11 08:50:10|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|11
1733907070000|2024-12-11 08:51:10|6966.7|6951.7|6966.1|6951.1|6966.7|6951.7|6966.1|6951.1|1
1733907080000|2024-12-11 08:51:20|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|2
1733907270000|2024-12-11 08:54:30|||||||||4
1733907300000|2024-12-11 08:55:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|5
1733907360000|2024-12-11 08:56:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1733907460000|2024-12-11 08:57:40|6966.6|6951.6|6965.7|6950.7|6966.6|6951.6|6965.7|6950.7|1
1733907470000|2024-12-11 08:57:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1733907530000|2024-12-11 08:58:50|6966.2|6951.2|6966.1|6951.1|6966.2|6951.2|6966.1|6951.1|0
1733907540000|2024-12-11 08:59:00|||||||||1
1733907580000|2024-12-11 08:59:40|6966.2|6951.2|6966.3|6951.3|6966.3|6951.3|6966.2|6951.2|2
1733907600000|2024-12-11 09:00:00|6966.5|6951.5|6964.2|6949.2|6966.5|6951.5|6964.2|6949.2|3
1733907610000|2024-12-11 09:00:10|6964|6949|6964|6949|6964|6949|6964|6949|0
1733907620000|2024-12-11 09:00:20|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|1
1733907640000|2024-12-11 09:00:40|||||||||35
1733907650000|2024-12-11 09:00:50|6964.6|6949.6|6965.1|6950.1|6965.1|6950.1|6964.6|6949.6|2
1733907660000|2024-12-11 09:01:00|6965.6|6950.6|6964.6|6949.6|6965.6|6950.6|6964.6|6949.6|5
1733907680000|2024-12-11 09:01:20|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1733907690000|2024-12-11 09:01:30|||||||||1
1733907720000|2024-12-11 09:02:00|6964|6949|6964|6949|6964|6949|6964|6949|8
1733907730000|2024-12-11 09:02:10|6964.1|6949.1|6961.3|6946.3|6964.1|6949.1|6961.3|6946.3|50
1733907740000|2024-12-11 09:02:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1733907750000|2024-12-11 09:02:30|6961.8|6946.8|6960.1|6945.1|6961.8|6946.8|6960.1|6945.1|10
1733907760000|2024-12-11 09:02:40|6960.2|6945.2|6960.1|6945.1|6960.2|6945.2|6960.1|6945.1|1
1733907770000|2024-12-11 09:02:50|||||||||1
1733907780000|2024-12-11 09:03:00|||||||||1
1733907790000|2024-12-11 09:03:10|||||||||4
1733907800000|2024-12-11 09:03:20|||||||||13
1733907810000|2024-12-11 09:03:30|6959.7|6944.7|6958|6943|6959.7|6944.7|6958|6943|9
1733907820000|2024-12-11 09:03:40|6958.1|6943.1|6956.7|6941.7|6958.1|6943.1|6956.2|6941.2|14
1733907830000|2024-12-11 09:03:50|6956.2|6941.2|6956.5|6941.5|6956.7|6941.7|6956.2|6941.2|4
1733907840000|2024-12-11 09:04:00|6959.2|6944.2|6958.6|6943.6|6959.5|6944.5|6958.1|6943.1|2
1733907860000|2024-12-11 09:04:20|6958|6943|6958|6943|6958|6943|6958|6943|0
1733907870000|2024-12-11 09:04:30|6958.3|6943.3|6957.6|6942.6|6958.3|6943.3|6957.6|6942.6|2
1733907880000|2024-12-11 09:04:40|6957.2|6942.2|6957.1|6942.1|6957.2|6942.2|6957.1|6942.1|2
1733907900000|2024-12-11 09:05:00|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1733907910000|2024-12-11 09:05:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1733907930000|2024-12-11 09:05:30|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|2
1733907940000|2024-12-11 09:05:40|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|1
1733907980000|2024-12-11 09:06:20|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|2
1733907990000|2024-12-11 09:06:30|||||||||1
1733908010000|2024-12-11 09:06:50|6956.8|6941.8|6958.5|6943.5|6958.5|6943.5|6956.8|6941.8|4
1733908020000|2024-12-11 09:07:00|6959.5|6944.5|6958.6|6943.6|6959.5|6944.5|6957.7|6942.7|3
1733908050000|2024-12-11 09:07:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1733908060000|2024-12-11 09:07:40|6958.4|6943.4|6959.6|6944.6|6960|6945|6958.4|6943.4|3
1733908070000|2024-12-11 09:07:50|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1733908080000|2024-12-11 09:08:00|6959.6|6944.6|6958.4|6943.4|6959.6|6944.6|6958.4|6943.4|2
1733908090000|2024-12-11 09:08:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908120000|2024-12-11 09:08:40|||||||||2
1733908140000|2024-12-11 09:09:00|6956.9|6941.9|6956.6|6941.6|6956.9|6941.9|6956.6|6941.6|0
1733908150000|2024-12-11 09:09:10|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1733908190000|2024-12-11 09:09:50|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908220000|2024-12-11 09:10:20|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733908270000|2024-12-11 09:11:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908290000|2024-12-11 09:11:30|6957.2|6942.2|6957.5|6942.5|6957.6|6942.6|6957.1|6942.1|0
1733908300000|2024-12-11 09:11:40|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908350000|2024-12-11 09:12:30|||||||||1
1733908360000|2024-12-11 09:12:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|10
1733908370000|2024-12-11 09:12:50|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|1
1733908380000|2024-12-11 09:13:00|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1733908410000|2024-12-11 09:13:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1733908420000|2024-12-11 09:13:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6957.6|6942.6|2
1733908430000|2024-12-11 09:13:50|||||||||1
1733908440000|2024-12-11 09:14:00|||||||||1
1733908470000|2024-12-11 09:14:30|||||||||1
1733908480000|2024-12-11 09:14:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1733908490000|2024-12-11 09:14:50|6958.1|6943.1|6958.6|6943.6|6958.6|6943.6|6958.1|6943.1|1
1733908510000|2024-12-11 09:15:10|6958|6943|6958.1|6943.1|6958.1|6943.1|6958|6943|0
1733908520000|2024-12-11 09:15:20|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733908530000|2024-12-11 09:15:30|6957.2|6942.2|6958.5|6943.5|6958.5|6943.5|6957|6942|14
1733908540000|2024-12-11 09:15:40|6958.1|6943.1|6957.6|6942.6|6958.1|6943.1|6957.6|6942.6|1
1733908560000|2024-12-11 09:16:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733908570000|2024-12-11 09:16:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1733908600000|2024-12-11 09:16:40|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|3
1733908610000|2024-12-11 09:16:50|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|5
1733908620000|2024-12-11 09:17:00|||||||||3
1733908630000|2024-12-11 09:17:10|||||||||2
1733908640000|2024-12-11 09:17:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|2
1733908650000|2024-12-11 09:17:30|||||||||1
1733908670000|2024-12-11 09:17:50|6955.6|6940.6|6955.5|6940.5|6955.6|6940.6|6955.5|6940.5|3
1733908680000|2024-12-11 09:18:00|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1733908710000|2024-12-11 09:18:30|||||||||4
1733908720000|2024-12-11 09:18:40|6955.5|6940.5|6955.1|6940.1|6955.5|6940.5|6955.1|6940.1|9
1733908740000|2024-12-11 09:19:00|||||||||1
1733908770000|2024-12-11 09:19:30|6954.4|6939.4|6954.6|6939.6|6954.6|6939.6|6954.4|6939.4|59
1733908790000|2024-12-11 09:19:50|6954.7|6939.7|6954.7|6939.7|6955.1|6940.1|6954.7|6939.7|2
1733908800000|2024-12-11 09:20:00|||||||||1
1733908810000|2024-12-11 09:20:10|||||||||1
1733908820000|2024-12-11 09:20:20|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1733908830000|2024-12-11 09:20:30|6954.7|6939.7|6955|6940|6955|6940|6954.6|6939.6|3
1733908850000|2024-12-11 09:20:50|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1733908860000|2024-12-11 09:21:00|6954.7|6939.7|6954.1|6939.1|6954.7|6939.7|6954.1|6939.1|1
1733908870000|2024-12-11 09:21:10|||||||||4
1733908900000|2024-12-11 09:21:40|||||||||1
1733908910000|2024-12-11 09:21:50|6954.2|6939.2|6955|6940|6955|6940|6954.2|6939.2|3
1733908920000|2024-12-11 09:22:00|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|0
1733908930000|2024-12-11 09:22:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733908950000|2024-12-11 09:22:30|6955.1|6940.1|6954.6|6939.6|6955.1|6940.1|6954.6|6939.6|2
1733908980000|2024-12-11 09:23:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733908990000|2024-12-11 09:23:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733909030000|2024-12-11 09:23:50|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733909060000|2024-12-11 09:24:20|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733909080000|2024-12-11 09:24:40|6956|6941|6956|6941|6956|6941|6955.5|6940.5|1
1733909090000|2024-12-11 09:24:50|6955.6|6940.6|6955.6|6940.6|6956|6941|6955.6|6940.6|0
1733909100000|2024-12-11 09:25:00|6955.9|6940.9|6957.5|6942.5|6957.5|6942.5|6955.9|6940.9|8
1733909110000|2024-12-11 09:25:10|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6957.5|6942.5|4
1733909120000|2024-12-11 09:25:20|6958.6|6943.6|6959.5|6944.5|6959.5|6944.5|6958.5|6943.5|5
1733909140000|2024-12-11 09:25:40|6960|6945|6959.6|6944.6|6961.2|6946.2|6959.6|6944.6|13
1733909150000|2024-12-11 09:25:50|6959.5|6944.5|6960.9|6945.9|6961.5|6946.5|6959.5|6944.5|3
1733909160000|2024-12-11 09:26:00|6961|6946|6961|6946|6961|6946|6961|6946|0
1733909170000|2024-12-11 09:26:10|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|5
1733909180000|2024-12-11 09:26:20|6962.2|6947.2|6964|6949|6964|6949|6962.2|6947.2|1
1733909190000|2024-12-11 09:26:30|6963.7|6948.7|6962.4|6947.4|6963.7|6948.7|6961.5|6946.5|2
1733909200000|2024-12-11 09:26:40|6964|6949|6964|6949|6964|6949|6964|6949|1
1733909240000|2024-12-11 09:27:20|||||||||1
1733909290000|2024-12-11 09:28:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1733909300000|2024-12-11 09:28:20|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|4
1733909310000|2024-12-11 09:28:30|6964.6|6949.6|6963.9|6948.9|6964.6|6949.6|6963.9|6948.9|1
1733909330000|2024-12-11 09:28:50|6963.7|6948.7|6963|6948|6963.7|6948.7|6963|6948|1
1733909350000|2024-12-11 09:29:10|||||||||1
1733909360000|2024-12-11 09:29:20|6963.9|6948.9|6963|6948|6963.9|6948.9|6963|6948|1
1733909400000|2024-12-11 09:30:00|6961.4|6946.4|6961.5|6946.5|6961.6|6946.6|6961.4|6946.4|1
1733909410000|2024-12-11 09:30:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1733909420000|2024-12-11 09:30:20|6961.1|6946.1|6960.4|6945.4|6961.1|6946.1|6960.4|6945.4|1
1733909460000|2024-12-11 09:31:00|6960.7|6945.7|6961.6|6946.6|6961.6|6946.6|6960.7|6945.7|1
1733909470000|2024-12-11 09:31:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1733909630000|2024-12-11 09:33:50|6963.2|6948.2|6962.6|6947.6|6963.7|6948.7|6962.6|6947.6|1
1733909640000|2024-12-11 09:34:00|6963|6948|6963.5|6948.5|6963.5|6948.5|6962.6|6947.6|1
1733909660000|2024-12-11 09:34:20|6963|6948|6963|6948|6963|6948|6963|6948|0
1733909670000|2024-12-11 09:34:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1733909700000|2024-12-11 09:35:00|6963|6948|6962|6947|6963|6948|6962|6947|2
1733909730000|2024-12-11 09:35:30|6961.9|6946.9|6961.1|6946.1|6961.9|6946.9|6961.1|6946.1|2
1733909740000|2024-12-11 09:35:40|6961|6946|6961.9|6946.9|6961.9|6946.9|6961|6946|2
1733909760000|2024-12-11 09:36:00|6961.7|6946.7|6960.9|6945.9|6961.7|6946.7|6960.9|6945.9|2
1733909770000|2024-12-11 09:36:10|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|1
1733909780000|2024-12-11 09:36:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733909790000|2024-12-11 09:36:30|6960.9|6945.9|6960.5|6945.5|6960.9|6945.9|6960.5|6945.5|1
1733909810000|2024-12-11 09:36:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.5|6945.5|0
1733909900000|2024-12-11 09:38:20|6961.3|6946.3|6960.5|6945.5|6962.4|6947.4|6960.5|6945.5|3
1733909950000|2024-12-11 09:39:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1733910000000|2024-12-11 09:40:00|6959.7|6944.7|6959.4|6944.4|6959.7|6944.7|6959.4|6944.4|2
1733910010000|2024-12-11 09:40:10|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1733910030000|2024-12-11 09:40:30|||||||||1
1733910040000|2024-12-11 09:40:40|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733910060000|2024-12-11 09:41:00|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733910100000|2024-12-11 09:41:40|6959.9|6944.9|6960.5|6945.5|6960.9|6945.9|6959.9|6944.9|8
1733910110000|2024-12-11 09:41:50|6960.8|6945.8|6962.2|6947.2|6962.2|6947.2|6960.8|6945.8|2
1733910120000|2024-12-11 09:42:00|6962.4|6947.4|6962.5|6947.5|6963.5|6948.5|6962.4|6947.4|1
1733910170000|2024-12-11 09:42:50|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|2
1733910180000|2024-12-11 09:43:00|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1733910200000|2024-12-11 09:43:20|||||||||2
1733910210000|2024-12-11 09:43:30|6962.1|6947.1|6961.9|6946.9|6962.1|6947.1|6961.9|6946.9|0
1733910220000|2024-12-11 09:43:40|||||||||1
1733910240000|2024-12-11 09:44:00|6961.5|6946.5|6961.9|6946.9|6961.9|6946.9|6961.5|6946.5|1
1733910280000|2024-12-11 09:44:40|||||||||2
1733910300000|2024-12-11 09:45:00|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|1
1733910370000|2024-12-11 09:46:10|6960.4|6945.4|6957.9|6942.9|6960.4|6945.4|6957.9|6942.9|3
1733910480000|2024-12-11 09:48:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|2
1733910500000|2024-12-11 09:48:20|6959|6944|6958|6943|6959|6944|6958|6943|4
1733910510000|2024-12-11 09:48:30|6957.4|6942.4|6957.5|6942.5|6957.5|6942.5|6957.4|6942.4|1
1733910520000|2024-12-11 09:48:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733910540000|2024-12-11 09:49:00|6956.9|6941.9|6956.4|6941.4|6956.9|6941.9|6956.4|6941.4|3
1733910550000|2024-12-11 09:49:10|||||||||1
1733910570000|2024-12-11 09:49:30|6955.9|6940.9|6955|6940|6956|6941|6955|6940|8
1733910580000|2024-12-11 09:49:40|||||||||1
1733910600000|2024-12-11 09:50:00|6954.5|6939.5|6954|6939|6954.5|6939.5|6954|6939|4
1733910610000|2024-12-11 09:50:10|||||||||1
1733910630000|2024-12-11 09:50:30|||||||||1
1733910640000|2024-12-11 09:50:40|||||||||1
1733910660000|2024-12-11 09:51:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|2
1733910680000|2024-12-11 09:51:20|6954|6939|6954|6939|6954|6939|6954|6939|2
1733910690000|2024-12-11 09:51:30|||||||||7
1733910700000|2024-12-11 09:51:40|||||||||1
1733910720000|2024-12-11 09:52:00|||||||||21
1733910730000|2024-12-11 09:52:10|||||||||6
1733910740000|2024-12-11 09:52:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6951.8|6936.8|30
1733910750000|2024-12-11 09:52:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|20
1733910760000|2024-12-11 09:52:40|6952.3|6937.3|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|2
1733910770000|2024-12-11 09:52:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1733910780000|2024-12-11 09:53:00|6951.4|6936.4|6951|6936|6951.5|6936.5|6951|6936|6
1733910790000|2024-12-11 09:53:10|6950.9|6935.9|6951|6936|6951.5|6936.5|6950.9|6935.9|11
1733910800000|2024-12-11 09:53:20|6951.1|6936.1|6951|6936|6951.5|6936.5|6951|6936|6
1733910810000|2024-12-11 09:53:30|6951.4|6936.4|6951.4|6936.4|6952|6937|6951|6936|28
1733910820000|2024-12-11 09:53:40|6951.7|6936.7|6952|6937|6952|6937|6951|6936|19
1733910830000|2024-12-11 09:53:50|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|3
1733910840000|2024-12-11 09:54:00|6951|6936|6949.8|6934.8|6951|6936|6949.8|6934.8|2
1733910850000|2024-12-11 09:54:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|60
1733910860000|2024-12-11 09:54:20|||||||||6
1733910870000|2024-12-11 09:54:30|||||||||3
1733910880000|2024-12-11 09:54:40|||||||||1
1733910890000|2024-12-11 09:54:50|6949.3|6934.3|6946.5|6931.5|6949.3|6934.3|6946.5|6931.5|31
1733910900000|2024-12-11 09:55:00|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|5
1733910910000|2024-12-11 09:55:10|6947|6932|6949.4|6934.4|6949.4|6934.4|6947|6932|5
1733910920000|2024-12-11 09:55:20|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|3
1733910930000|2024-12-11 09:55:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|3
1733910950000|2024-12-11 09:55:50|||||||||1
1733910960000|2024-12-11 09:56:00|||||||||2
1733910980000|2024-12-11 09:56:20|||||||||1
1733911020000|2024-12-11 09:57:00|||||||||4
1733911030000|2024-12-11 09:57:10|||||||||6
1733911040000|2024-12-11 09:57:20|||||||||4
1733911050000|2024-12-11 09:57:30|||||||||1
1733911070000|2024-12-11 09:57:50|||||||||1
1733911090000|2024-12-11 09:58:10|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|2
1733911110000|2024-12-11 09:58:30|||||||||1
1733911120000|2024-12-11 09:58:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|4
1733911130000|2024-12-11 09:58:50|||||||||11
1733911140000|2024-12-11 09:59:00|6949.7|6934.7|6949.4|6934.4|6950|6935|6949.4|6934.4|4
1733911150000|2024-12-11 09:59:10|6950|6935|6950.4|6935.4|6950.4|6935.4|6950|6935|1
1733911160000|2024-12-11 09:59:20|6950|6935|6950|6935|6950|6935|6950|6935|1
1733911180000|2024-12-11 09:59:40|||||||||1
1733911190000|2024-12-11 09:59:50|6950.4|6935.4|6951|6936|6951|6936|6950|6935|1
1733911200000|2024-12-11 10:00:00|6951.4|6936.4|6953|6938|6953|6938|6951.4|6936.4|1
1733911210000|2024-12-11 10:00:10|||||||||1
1733911220000|2024-12-11 10:00:20|6952.5|6937.5|6950.4|6935.4|6952.5|6937.5|6950.4|6935.4|1
1733911230000|2024-12-11 10:00:30|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|0
1733911240000|2024-12-11 10:00:40|6950|6935|6950|6935|6950|6935|6950|6935|0
1733911250000|2024-12-11 10:00:50|6951|6936|6951|6936|6951|6936|6951|6936|2
1733911280000|2024-12-11 10:01:20|6951.4|6936.4|6951|6936|6951.4|6936.4|6951|6936|3
1733911290000|2024-12-11 10:01:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|3
1733911300000|2024-12-11 10:01:40|6952|6937|6952|6937|6952|6937|6952|6937|4
1733911310000|2024-12-11 10:01:50|6951.4|6936.4|6952|6937|6952|6937|6951.4|6936.4|2
1733911330000|2024-12-11 10:02:10|6955.4|6940.4|6955|6940|6955.4|6940.4|6955|6940|4
1733911350000|2024-12-11 10:02:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733911360000|2024-12-11 10:02:40|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|1
1733911370000|2024-12-11 10:02:50|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1733911380000|2024-12-11 10:03:00|||||||||3
1733911390000|2024-12-11 10:03:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1733911400000|2024-12-11 10:03:20|||||||||1
1733911420000|2024-12-11 10:03:40|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1733911440000|2024-12-11 10:04:00|6956.3|6941.3|6957.8|6942.8|6957.8|6942.8|6956.3|6941.3|1
1733911450000|2024-12-11 10:04:10|6958.3|6943.3|6956.9|6941.9|6958.3|6943.3|6956.8|6941.8|4
1733911470000|2024-12-11 10:04:30|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1733911510000|2024-12-11 10:05:10|6957|6942|6958.8|6943.8|6958.8|6943.8|6957|6942|1
1733911520000|2024-12-11 10:05:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|1
1733911540000|2024-12-11 10:05:40|||||||||1
1733911580000|2024-12-11 10:06:20|6960.3|6945.3|6960.8|6945.8|6960.8|6945.8|6960.3|6945.3|0
1733911610000|2024-12-11 10:06:50|6962.3|6947.3|6960.8|6945.8|6962.8|6947.8|6960.3|6945.3|3
1733911620000|2024-12-11 10:07:00|6961.3|6946.3|6962.3|6947.3|6962.3|6947.3|6961.3|6946.3|0
1733911630000|2024-12-11 10:07:10|6962|6947|6960.9|6945.9|6962|6947|6960.9|6945.9|23
1733911640000|2024-12-11 10:07:20|6961.3|6946.3|6962.1|6947.1|6962.1|6947.1|6961.3|6946.3|14
1733911650000|2024-12-11 10:07:30|6962.3|6947.3|6961.1|6946.1|6962.3|6947.3|6961.1|6946.1|1
1733911660000|2024-12-11 10:07:40|6960.3|6945.3|6960.5|6945.5|6960.6|6945.6|6959.6|6944.6|6
1733911670000|2024-12-11 10:07:50|6960.9|6945.9|6961.5|6946.5|6961.5|6946.5|6960.9|6945.9|1
1733911690000|2024-12-11 10:08:10|6961|6946|6961|6946|6961|6946|6961|6946|0
1733911700000|2024-12-11 10:08:20|6960.9|6945.9|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|4
1733911720000|2024-12-11 10:08:40|6961.9|6946.9|6962.5|6947.5|6963|6948|6961.9|6946.9|1
1733911730000|2024-12-11 10:08:50|6962|6947|6962|6947|6962|6947|6962|6947|0
1733911740000|2024-12-11 10:09:00|||||||||2
1733911750000|2024-12-11 10:09:10|6961.8|6946.8|6961.5|6946.5|6961.8|6946.8|6961|6946|1
1733911760000|2024-12-11 10:09:20|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|1
1733911790000|2024-12-11 10:09:50|6962|6947|6962|6947|6962|6947|6961.5|6946.5|0
1733911800000|2024-12-11 10:10:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1733911820000|2024-12-11 10:10:20|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1733911890000|2024-12-11 10:11:30|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|1
1733911900000|2024-12-11 10:11:40|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1733911920000|2024-12-11 10:12:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1733911930000|2024-12-11 10:12:10|6959.2|6944.2|6960.2|6945.2|6960.5|6945.5|6959.2|6944.2|4
1733911940000|2024-12-11 10:12:20|||||||||1
1733911960000|2024-12-11 10:12:40|6960.3|6945.3|6961|6946|6961|6946|6960.3|6945.3|2
1733911980000|2024-12-11 10:13:00|6961.2|6946.2|6960.7|6945.7|6961.2|6946.2|6960.7|6945.7|1
1733912010000|2024-12-11 10:13:30|6960.3|6945.3|6960.2|6945.2|6960.5|6945.5|6959.7|6944.7|5
1733912020000|2024-12-11 10:13:40|6960|6945|6959.7|6944.7|6960|6945|6959.7|6944.7|2
1733912030000|2024-12-11 10:13:50|6957.3|6942.3|6956.9|6941.9|6957.3|6942.3|6956.9|6941.9|3
1733912040000|2024-12-11 10:14:00|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.7|6941.7|1
1733912070000|2024-12-11 10:14:30|6956.7|6941.7|6956.7|6941.7|6957.2|6942.2|6956.7|6941.7|5
1733912080000|2024-12-11 10:14:40|6957|6942|6954.5|6939.5|6957.2|6942.2|6954.2|6939.2|2
1733912100000|2024-12-11 10:15:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733912110000|2024-12-11 10:15:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1733912130000|2024-12-11 10:15:30|||||||||1
1733912230000|2024-12-11 10:17:10|6954.3|6939.3|6952.8|6937.8|6954.3|6939.3|6952.4|6937.4|2
1733912240000|2024-12-11 10:17:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1733912280000|2024-12-11 10:18:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6
1733912290000|2024-12-11 10:18:10|6953.3|6938.3|6952.3|6937.3|6953.3|6938.3|6952.3|6937.3|1
1733912310000|2024-12-11 10:18:30|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|1
1733912320000|2024-12-11 10:18:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|2
1733912330000|2024-12-11 10:18:50|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|8
1733912340000|2024-12-11 10:19:00|||||||||1
1733912360000|2024-12-11 10:19:20|||||||||4
1733912370000|2024-12-11 10:19:30|||||||||5
1733912380000|2024-12-11 10:19:40|6954.2|6939.2|6951.7|6936.7|6954.2|6939.2|6951.3|6936.3|13
1733912390000|2024-12-11 10:19:50|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|0
1733912430000|2024-12-11 10:20:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733912440000|2024-12-11 10:20:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|1
1733912470000|2024-12-11 10:21:10|||||||||1
1733912480000|2024-12-11 10:21:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|3
1733912500000|2024-12-11 10:21:40|||||||||1
1733912510000|2024-12-11 10:21:50|6951.7|6936.7|6952.7|6937.7|6952.7|6937.7|6951.7|6936.7|1
1733912520000|2024-12-11 10:22:00|||||||||1
1733912530000|2024-12-11 10:22:10|6953.2|6938.2|6951.7|6936.7|6953.2|6938.2|6951.7|6936.7|0
1733912540000|2024-12-11 10:22:20|6952|6937|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|0
1733912550000|2024-12-11 10:22:30|6951.8|6936.8|6952.2|6937.2|6952.2|6937.2|6951.7|6936.7|0
1733912560000|2024-12-11 10:22:40|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|6
1733912570000|2024-12-11 10:22:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|5
1733912590000|2024-12-11 10:23:10|6951.5|6936.5|6951.7|6936.7|6951.7|6936.7|6951.5|6936.5|6
1733912610000|2024-12-11 10:23:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6950.5|6935.5|1
1733912630000|2024-12-11 10:23:50|6951|6936|6950.5|6935.5|6951|6936|6950.5|6935.5|4
1733912650000|2024-12-11 10:24:10|6950.2|6935.2|6950|6935|6950.2|6935.2|6950|6935|1
1733912660000|2024-12-11 10:24:20|6949.9|6934.9|6947.7|6932.7|6949.9|6934.9|6947.7|6932.7|1
1733912670000|2024-12-11 10:24:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1733912680000|2024-12-11 10:24:40|||||||||1
1733912720000|2024-12-11 10:25:20|||||||||1
1733912820000|2024-12-11 10:27:00|6948|6933|6949.2|6934.2|6949.2|6934.2|6948|6933|11
1733912830000|2024-12-11 10:27:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1733912880000|2024-12-11 10:28:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|4
1733912950000|2024-12-11 10:29:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1733913000000|2024-12-11 10:30:00|6949.2|6934.2|6948.3|6933.3|6949.2|6934.2|6948.2|6933.2|3
1733913010000|2024-12-11 10:30:10|6948.2|6933.2|6948.3|6933.3|6948.3|6933.3|6948.2|6933.2|4
1733913020000|2024-12-11 10:30:20|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6948.4|6933.4|4
1733913030000|2024-12-11 10:30:30|6949|6934|6950.2|6935.2|6950.2|6935.2|6949|6934|1
1733913040000|2024-12-11 10:30:40|6950|6935|6949.2|6934.2|6950|6935|6949.2|6934.2|1
1733913070000|2024-12-11 10:31:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|3
1733913090000|2024-12-11 10:31:30|||||||||1
1733913110000|2024-12-11 10:31:50|||||||||1
1733913120000|2024-12-11 10:32:00|6949.2|6934.2|6948.8|6933.8|6949.2|6934.2|6948.8|6933.8|1
1733913180000|2024-12-11 10:33:00|6949.2|6934.2|6949.3|6934.3|6949.3|6934.3|6949.2|6934.2|0
1733913190000|2024-12-11 10:33:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1733913240000|2024-12-11 10:34:00|6949.3|6934.3|6948.9|6933.9|6950.8|6935.8|6948.9|6933.9|4
1733913250000|2024-12-11 10:34:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1733913270000|2024-12-11 10:34:30|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1733913310000|2024-12-11 10:35:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1733913340000|2024-12-11 10:35:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1733913350000|2024-12-11 10:35:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|3
1733913430000|2024-12-11 10:37:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1733913440000|2024-12-11 10:37:20|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|4
1733913460000|2024-12-11 10:37:40|6949.9|6934.9|6949.3|6934.3|6949.9|6934.9|6948.9|6933.9|18
1733913470000|2024-12-11 10:37:50|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6
1733913480000|2024-12-11 10:38:00|||||||||2
1733913500000|2024-12-11 10:38:20|6948.4|6933.4|6946.8|6931.8|6948.4|6933.4|6946.8|6931.8|7
1733913510000|2024-12-11 10:38:30|||||||||2
1733913560000|2024-12-11 10:39:20|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1733913590000|2024-12-11 10:39:50|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|7
1733913600000|2024-12-11 10:40:00|6947.7|6932.7|6947.5|6932.5|6947.7|6932.7|6947.5|6932.5|2
1733913610000|2024-12-11 10:40:10|||||||||3
1733913620000|2024-12-11 10:40:20|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|1
1733913630000|2024-12-11 10:40:30|6946.7|6931.7|6947.1|6932.1|6947.6|6932.6|6946.7|6931.7|2
1733913640000|2024-12-11 10:40:40|6946.7|6931.7|6946.6|6931.6|6946.7|6931.7|6946.6|6931.6|4
1733913670000|2024-12-11 10:41:10|||||||||2
1733913680000|2024-12-11 10:41:20|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|0
1733913760000|2024-12-11 10:42:40|6945.7|6930.7|6945.2|6930.2|6945.7|6930.7|6945.2|6930.2|20
1733913770000|2024-12-11 10:42:50|6945.4|6930.4|6946.2|6931.2|6946.2|6931.2|6945.4|6930.4|10
1733913780000|2024-12-11 10:43:00|6946.1|6931.1|6945.8|6930.8|6946.3|6931.3|6945.8|6930.8|2
1733913790000|2024-12-11 10:43:10|||||||||1
1733913800000|2024-12-11 10:43:20|||||||||1
1733913810000|2024-12-11 10:43:30|6947.4|6932.4|6948.6|6933.6|6948.6|6933.6|6947.4|6932.4|4
1733913820000|2024-12-11 10:43:40|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1733913840000|2024-12-11 10:44:00|6946.7|6931.7|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|1
1733913860000|2024-12-11 10:44:20|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|1
1733913890000|2024-12-11 10:44:50|||||||||1
1733913910000|2024-12-11 10:45:10|6945.6|6930.6|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1733913950000|2024-12-11 10:45:50|6945.1|6930.1|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|6
1733913960000|2024-12-11 10:46:00|6945.4|6930.4|6946.1|6931.1|6946.1|6931.1|6945.4|6930.4|8
1733913970000|2024-12-11 10:46:10|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1733913980000|2024-12-11 10:46:20|6944.6|6929.6|6944.1|6929.1|6944.6|6929.6|6944.1|6929.1|33
1733914000000|2024-12-11 10:46:40|6944.2|6929.2|6944.6|6929.6|6944.6|6929.6|6944.2|6929.2|1
1733914010000|2024-12-11 10:46:50|6944.4|6929.4|6944.1|6929.1|6944.4|6929.4|6944.1|6929.1|2
1733914020000|2024-12-11 10:47:00|||||||||2
1733914040000|2024-12-11 10:47:20|||||||||6
1733914050000|2024-12-11 10:47:30|||||||||5
1733914060000|2024-12-11 10:47:40|||||||||1
1733914070000|2024-12-11 10:47:50|||||||||3
1733914080000|2024-12-11 10:48:00|||||||||3
1733914090000|2024-12-11 10:48:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|4
1733914100000|2024-12-11 10:48:20|6945.1|6930.1|6944.1|6929.1|6945.1|6930.1|6944.1|6929.1|4
1733914140000|2024-12-11 10:49:00|||||||||2
1733914170000|2024-12-11 10:49:30|6944.3|6929.3|6946.1|6931.1|6946.1|6931.1|6944.3|6929.3|2
1733914200000|2024-12-11 10:50:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.2|6930.2|1
1733914260000|2024-12-11 10:51:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1733914280000|2024-12-11 10:51:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1733914340000|2024-12-11 10:52:20|||||||||1
1733914380000|2024-12-11 10:53:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|2
1733914390000|2024-12-11 10:53:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1733914400000|2024-12-11 10:53:20|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|1
1733914470000|2024-12-11 10:54:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1733914480000|2024-12-11 10:54:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1733914510000|2024-12-11 10:55:10|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|4
1733914520000|2024-12-11 10:55:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|2
1733914600000|2024-12-11 10:56:40|6945.9|6930.9|6946.6|6931.6|6948.2|6933.2|6945.9|6930.9|4
1733914610000|2024-12-11 10:56:50|6945.6|6930.6|6945.9|6930.9|6945.9|6930.9|6945.6|6930.6|0
1733914620000|2024-12-11 10:57:00|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6946.6|6931.6|1
1733914630000|2024-12-11 10:57:10|6946.1|6931.1|6945.9|6930.9|6946.4|6931.4|6945.9|6930.9|1
1733914640000|2024-12-11 10:57:20|6946.3|6931.3|6946.4|6931.4|6946.4|6931.4|6946.3|6931.3|1
1733914680000|2024-12-11 10:58:00|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|1
1733914690000|2024-12-11 10:58:10|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|0
1733914700000|2024-12-11 10:58:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914710000|2024-12-11 10:58:30|6945.6|6930.6|6946.6|6931.6|6946.6|6931.6|6945.6|6930.6|0
1733914720000|2024-12-11 10:58:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914740000|2024-12-11 10:59:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1733914750000|2024-12-11 10:59:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733914760000|2024-12-11 10:59:20|6946.1|6931.1|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1733914790000|2024-12-11 10:59:50|||||||||1
1733914810000|2024-12-11 11:00:10|||||||||2
1733914820000|2024-12-11 11:00:20|6948.1|6933.1|6946.6|6931.6|6948.1|6933.1|6946.6|6931.6|8
1733914830000|2024-12-11 11:00:30|||||||||1
1733914840000|2024-12-11 11:00:40|6946.2|6931.2|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1733914850000|2024-12-11 11:00:50|6946.4|6931.4|6946.6|6931.6|6946.6|6931.6|6946.4|6931.4|0
1733914860000|2024-12-11 11:01:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1733914910000|2024-12-11 11:01:50|6945.6|6930.6|6945.1|6930.1|6945.6|6930.6|6945.1|6930.1|2
1733914920000|2024-12-11 11:02:00|||||||||1
1733914960000|2024-12-11 11:02:40|||||||||6
1733914990000|2024-12-11 11:03:10|6946.4|6931.4|6947.6|6932.6|6948.1|6933.1|6946.4|6931.4|1
1733915000000|2024-12-11 11:03:20|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|1
1733915020000|2024-12-11 11:03:40|6947.6|6932.6|6949.1|6934.1|6949.7|6934.7|6947.6|6932.6|1
1733915030000|2024-12-11 11:03:50|6948.7|6933.7|6949.1|6934.1|6949.1|6934.1|6948.7|6933.7|1
1733915040000|2024-12-11 11:04:00|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1733915050000|2024-12-11 11:04:10|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.9|6932.9|1
1733915060000|2024-12-11 11:04:20|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|2
1733915100000|2024-12-11 11:05:00|||||||||1
1733915110000|2024-12-11 11:05:10|6947.1|6932.1|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|0
1733915120000|2024-12-11 11:05:20|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733915130000|2024-12-11 11:05:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1733915140000|2024-12-11 11:05:40|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1733915150000|2024-12-11 11:05:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1733915170000|2024-12-11 11:06:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1733915200000|2024-12-11 11:06:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1733915210000|2024-12-11 11:06:50|6947.1|6932.1|6946.9|6931.9|6947.4|6932.4|6946.6|6931.6|2
1733915220000|2024-12-11 11:07:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1733915230000|2024-12-11 11:07:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1733915240000|2024-12-11 11:07:20|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|0
1733915250000|2024-12-11 11:07:30|6946.4|6931.4|6949.2|6934.2|6949.2|6934.2|6946.4|6931.4|1
1733915260000|2024-12-11 11:07:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1733915280000|2024-12-11 11:08:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1733915290000|2024-12-11 11:08:10|||||||||1
1733915310000|2024-12-11 11:08:30|||||||||1
1733915320000|2024-12-11 11:08:40|6950.1|6935.1|6951.4|6936.4|6951.4|6936.4|6950.1|6935.1|4
1733915330000|2024-12-11 11:08:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1733915340000|2024-12-11 11:09:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1733915350000|2024-12-11 11:09:10|6952.4|6937.4|6952.8|6937.8|6952.8|6937.8|6952.4|6937.4|0
1733915380000|2024-12-11 11:09:40|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1733915400000|2024-12-11 11:10:00|6952.8|6937.8|6952.4|6937.4|6952.8|6937.8|6952.4|6937.4|1
1733915420000|2024-12-11 11:10:20|6951.6|6936.6|6951.2|6936.2|6951.6|6936.6|6951.2|6936.2|1
1733915470000|2024-12-11 11:11:10|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915500000|2024-12-11 11:11:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1733915520000|2024-12-11 11:12:00|||||||||1
1733915530000|2024-12-11 11:12:10|6951.7|6936.7|6951.5|6936.5|6951.7|6936.7|6951.5|6936.5|1
1733915570000|2024-12-11 11:12:50|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.5|6936.5|0
1733915580000|2024-12-11 11:13:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1733915590000|2024-12-11 11:13:10|6952.1|6937.1|6952.6|6937.6|6952.6|6937.6|6952.1|6937.1|1
1733915600000|2024-12-11 11:13:20|6952.2|6937.2|6952.6|6937.6|6952.6|6937.6|6952.2|6937.2|0
1733915620000|2024-12-11 11:13:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733915650000|2024-12-11 11:14:10|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1733915680000|2024-12-11 11:14:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1733915700000|2024-12-11 11:15:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1733915710000|2024-12-11 11:15:10|6950.6|6935.6|6950.8|6935.8|6950.8|6935.8|6950.2|6935.2|1
1733915730000|2024-12-11 11:15:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915750000|2024-12-11 11:15:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1733915760000|2024-12-11 11:16:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733915780000|2024-12-11 11:16:20|6951.3|6936.3|6952.6|6937.6|6952.6|6937.6|6951.3|6936.3|1
1733915790000|2024-12-11 11:16:30|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1733915800000|2024-12-11 11:16:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1733915810000|2024-12-11 11:16:50|6950.2|6935.2|6950.6|6935.6|6950.6|6935.6|6950.2|6935.2|0
1733915920000|2024-12-11 11:18:40|6950.3|6935.3|6950.6|6935.6|6950.6|6935.6|6950.2|6935.2|1
1733916080000|2024-12-11 11:21:20|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|7
1733916090000|2024-12-11 11:21:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1733916130000|2024-12-11 11:22:10|6952.2|6937.2|6952|6937|6952.2|6937.2|6952|6937|1
1733916150000|2024-12-11 11:22:30|6951.1|6936.1|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|2
1733916300000|2024-12-11 11:25:00|6951.5|6936.5|6951.7|6936.7|6951.7|6936.7|6950.6|6935.6|17
1733916310000|2024-12-11 11:25:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|2
1733916330000|2024-12-11 11:25:30|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1733916360000|2024-12-11 11:26:00|6951.6|6936.6|6951.2|6936.2|6951.6|6936.6|6951.2|6936.2|0
1733916380000|2024-12-11 11:26:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1733916390000|2024-12-11 11:26:30|6951.6|6936.6|6950.6|6935.6|6951.6|6936.6|6950.6|6935.6|3
1733916460000|2024-12-11 11:27:40|6952.5|6937.5|6952.2|6937.2|6952.6|6937.6|6951.6|6936.6|2
1733916470000|2024-12-11 11:27:50|6952.6|6937.6|6952.2|6937.2|6952.6|6937.6|6952.2|6937.2|0
1733916480000|2024-12-11 11:28:00|6952.6|6937.6|6951.7|6936.7|6952.6|6937.6|6951.7|6936.7|0
1733916520000|2024-12-11 11:28:40|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1733916540000|2024-12-11 11:29:00|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|1
1733916580000|2024-12-11 11:29:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1733916600000|2024-12-11 11:30:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1733916620000|2024-12-11 11:30:20|||||||||1
1733916650000|2024-12-11 11:30:50|6951|6936|6951|6936|6951|6936|6951|6936|5
1733916670000|2024-12-11 11:31:10|6951.7|6936.7|6951.6|6936.6|6952|6937|6951.6|6936.6|1
1733916680000|2024-12-11 11:31:20|||||||||1
1733916730000|2024-12-11 11:32:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1733916910000|2024-12-11 11:35:10|6950.7|6935.7|6951.6|6936.6|6952.1|6937.1|6950.7|6935.7|3
1733916920000|2024-12-11 11:35:20|6951.2|6936.2|6950.7|6935.7|6951.6|6936.6|6950.7|6935.7|0
1733916930000|2024-12-11 11:35:30|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|1
1733916950000|2024-12-11 11:35:50|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|0
1733916960000|2024-12-11 11:36:00|||||||||1
1733917010000|2024-12-11 11:36:50|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733917050000|2024-12-11 11:37:30|6951.7|6936.7|6951.6|6936.6|6951.7|6936.7|6951.4|6936.4|1
1733917140000|2024-12-11 11:39:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1733917160000|2024-12-11 11:39:20|||||||||2
1733917200000|2024-12-11 11:40:00|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|9
1733917210000|2024-12-11 11:40:10|||||||||1
1733917230000|2024-12-11 11:40:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|7
1733917250000|2024-12-11 11:40:50|6951|6936|6950.6|6935.6|6951|6936|6950.6|6935.6|0
1733917270000|2024-12-11 11:41:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1733917330000|2024-12-11 11:42:10|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1733917370000|2024-12-11 11:42:50|6951.6|6936.6|6952.6|6937.6|6952.6|6937.6|6951.6|6936.6|1
1733917410000|2024-12-11 11:43:30|6952.7|6937.7|6952.6|6937.6|6953.1|6938.1|6952.6|6937.6|1
1733917420000|2024-12-11 11:43:40|6953.1|6938.1|6952.2|6937.2|6953.1|6938.1|6952.2|6937.2|0
1733917430000|2024-12-11 11:43:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|1
1733917500000|2024-12-11 11:45:00|6952|6937|6951.6|6936.6|6952|6937|6951.6|6936.6|1
1733917540000|2024-12-11 11:45:40|6951.1|6936.1|6951.1|6936.1|6951.6|6936.6|6951.1|6936.1|0
1733917550000|2024-12-11 11:45:50|||||||||2
1733917560000|2024-12-11 11:46:00|6952.2|6937.2|6952.6|6937.6|6952.6|6937.6|6952.2|6937.2|2
1733917660000|2024-12-11 11:47:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|1
1733917730000|2024-12-11 11:48:50|6953.9|6938.9|6954.6|6939.6|6954.6|6939.6|6953.9|6938.9|1
1733917740000|2024-12-11 11:49:00|||||||||1
1733917750000|2024-12-11 11:49:10|6955|6940|6953.1|6938.1|6955|6940|6953.1|6938.1|2
1733917770000|2024-12-11 11:49:30|6953.4|6938.4|6954.1|6939.1|6954.5|6939.5|6953.4|6938.4|1
1733917780000|2024-12-11 11:49:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733917790000|2024-12-11 11:49:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|3
1733917800000|2024-12-11 11:50:00|6952|6937|6954.5|6939.5|6954.5|6939.5|6952|6937|7
1733917810000|2024-12-11 11:50:10|6954|6939|6954.6|6939.6|6954.6|6939.6|6954|6939|1
1733917830000|2024-12-11 11:50:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1733917860000|2024-12-11 11:51:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|16
1733917890000|2024-12-11 11:51:30|6952.9|6937.9|6953.5|6938.5|6953.5|6938.5|6952.9|6937.9|1
1733917900000|2024-12-11 11:51:40|6953.9|6938.9|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|0
1733917920000|2024-12-11 11:52:00|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733917940000|2024-12-11 11:52:20|6954.2|6939.2|6954.2|6939.2|6955|6940|6954.2|6939.2|1
1733917980000|2024-12-11 11:53:00|6954.6|6939.6|6954.2|6939.2|6954.6|6939.6|6953.7|6938.7|1
1733918000000|2024-12-11 11:53:20|6953.9|6938.9|6953.7|6938.7|6953.9|6938.9|6953.7|6938.7|0
1733918040000|2024-12-11 11:54:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1733918070000|2024-12-11 11:54:30|6953|6938|6957.4|6942.4|6957.4|6942.4|6952.6|6937.6|42
1733918080000|2024-12-11 11:54:40|6957.2|6942.2|6956.6|6941.6|6957.2|6942.2|6956.5|6941.5|2
1733918090000|2024-12-11 11:54:50|6957|6942|6957.5|6942.5|6957.5|6942.5|6957|6942|1
1733918100000|2024-12-11 11:55:00|6958|6943|6957.6|6942.6|6958|6943|6957.6|6942.6|1
1733918110000|2024-12-11 11:55:10|6957|6942|6957|6942|6957|6942|6957|6942|2
1733918130000|2024-12-11 11:55:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|2
1733918140000|2024-12-11 11:55:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1733918150000|2024-12-11 11:55:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1733918170000|2024-12-11 11:56:10|6956.9|6941.9|6958|6943|6958|6943|6956.9|6941.9|1
1733918190000|2024-12-11 11:56:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1733918200000|2024-12-11 11:56:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1733918220000|2024-12-11 11:57:00|6957.2|6942.2|6956.6|6941.6|6957.2|6942.2|6956.6|6941.6|1
1733918250000|2024-12-11 11:57:30|||||||||1
1733918260000|2024-12-11 11:57:40|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1733918290000|2024-12-11 11:58:10|6956|6941|6956|6941|6956|6941|6956|6941|0
1733918300000|2024-12-11 11:58:20|6954.3|6939.3|6953.6|6938.6|6954.3|6939.3|6953.6|6938.6|2
1733918320000|2024-12-11 11:58:40|||||||||1
1733918330000|2024-12-11 11:58:50|6954|6939|6955.3|6940.3|6955.3|6940.3|6954|6939|1
1733918350000|2024-12-11 11:59:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1733918360000|2024-12-11 11:59:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733918400000|2024-12-11 12:00:00|6955.6|6940.6|6955.1|6940.1|6955.6|6940.6|6955.1|6940.1|1
1733918410000|2024-12-11 12:00:10|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733918450000|2024-12-11 12:00:50|6955.6|6940.6|6955.8|6940.8|6956|6941|6955.6|6940.6|1
1733918470000|2024-12-11 12:01:10|6955.4|6940.4|6954.6|6939.6|6955.4|6940.4|6954.3|6939.3|3
1733918480000|2024-12-11 12:01:20|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1733918490000|2024-12-11 12:01:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733918630000|2024-12-11 12:03:50|6955.1|6940.1|6955.9|6940.9|6956.3|6941.3|6955.1|6940.1|0
1733918640000|2024-12-11 12:04:00|6955.8|6940.8|6955.3|6940.3|6955.8|6940.8|6955.3|6940.3|0
1733918650000|2024-12-11 12:04:10|6955.8|6940.8|6955.3|6940.3|6955.8|6940.8|6955.3|6940.3|0
1733918660000|2024-12-11 12:04:20|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1733918720000|2024-12-11 12:05:20|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1733918730000|2024-12-11 12:05:30|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|1
1733918750000|2024-12-11 12:05:50|6954.9|6939.9|6954.8|6939.8|6954.9|6939.9|6954.8|6939.8|0
1733918820000|2024-12-11 12:07:00|6955.1|6940.1|6955.6|6940.6|6956.5|6941.5|6955.1|6940.1|1
1733918830000|2024-12-11 12:07:10|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1733918840000|2024-12-11 12:07:20|6955|6940|6954.8|6939.8|6955|6940|6954.8|6939.8|1
1733918860000|2024-12-11 12:07:40|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733918970000|2024-12-11 12:09:30|6954.3|6939.3|6953.8|6938.8|6954.3|6939.3|6953.8|6938.8|0
1733918990000|2024-12-11 12:09:50|6954.1|6939.1|6953.8|6938.8|6954.1|6939.1|6953.8|6938.8|1
1733919010000|2024-12-11 12:10:10|6954|6939|6954.1|6939.1|6954.1|6939.1|6954|6939|0
1733919070000|2024-12-11 12:11:10|||||||||1
1733919080000|2024-12-11 12:11:20|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1733919090000|2024-12-11 12:11:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1733919170000|2024-12-11 12:12:50|6955|6940|6954.6|6939.6|6955|6940|6954.6|6939.6|1
1733919240000|2024-12-11 12:14:00|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|2
1733919260000|2024-12-11 12:14:20|6954.1|6939.1|6953.8|6938.8|6954.1|6939.1|6953.8|6938.8|1
1733919300000|2024-12-11 12:15:00|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919330000|2024-12-11 12:15:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1733919350000|2024-12-11 12:15:50|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|1
1733919360000|2024-12-11 12:16:00|6954.9|6939.9|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|0
1733919370000|2024-12-11 12:16:10|6954.9|6939.9|6955.1|6940.1|6955.3|6940.3|6954.6|6939.6|0
1733919390000|2024-12-11 12:16:30|6954.6|6939.6|6955.1|6940.1|6955.1|6940.1|6954.6|6939.6|0
1733919420000|2024-12-11 12:17:00|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|0
1733919490000|2024-12-11 12:18:10|6954.8|6939.8|6954.6|6939.6|6955.6|6940.6|6954.6|6939.6|1
1733919520000|2024-12-11 12:18:40|6955|6940|6955.6|6940.6|6956.1|6941.1|6955|6940|1
1733919540000|2024-12-11 12:19:00|6956|6941|6955.6|6940.6|6956|6941|6955.6|6940.6|1
1733919580000|2024-12-11 12:19:40|||||||||1
1733919590000|2024-12-11 12:19:50|6955.5|6940.5|6955|6940|6955.5|6940.5|6955|6940|1
1733919610000|2024-12-11 12:20:10|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1733919630000|2024-12-11 12:20:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919670000|2024-12-11 12:21:10|6953.1|6938.1|6953.6|6938.6|6953.6|6938.6|6953.1|6938.1|1
1733919730000|2024-12-11 12:22:10|6953.8|6938.8|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|1
1733919740000|2024-12-11 12:22:20|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1733919760000|2024-12-11 12:22:40|6954|6939|6953.6|6938.6|6954|6939|6953.6|6938.6|1
1733919780000|2024-12-11 12:23:00|6952.1|6937.1|6953.5|6938.5|6953.5|6938.5|6952.1|6937.1|3
1733919790000|2024-12-11 12:23:10|6953.6|6938.6|6955.1|6940.1|6955.1|6940.1|6953.6|6938.6|2
1733919800000|2024-12-11 12:23:20|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733919810000|2024-12-11 12:23:30|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|1
1733919820000|2024-12-11 12:23:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1733919830000|2024-12-11 12:23:50|6956.1|6941.1|6955.6|6940.6|6956.1|6941.1|6955.6|6940.6|0
1733919860000|2024-12-11 12:24:20|6956.4|6941.4|6955.1|6940.1|6956.4|6941.4|6955.1|6940.1|1
1733919870000|2024-12-11 12:24:30|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|3
1733919880000|2024-12-11 12:24:40|6956|6941|6956|6941|6956|6941|6956|6941|0
1733919890000|2024-12-11 12:24:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|1
1733919910000|2024-12-11 12:25:10|6955|6940|6956.8|6941.8|6956.8|6941.8|6955|6940|8
1733919920000|2024-12-11 12:25:20|6956.4|6941.4|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|0
1733919930000|2024-12-11 12:25:30|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733919940000|2024-12-11 12:25:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1733919980000|2024-12-11 12:26:20|6957.9|6942.9|6957|6942|6957.9|6942.9|6957|6942|5
1733919990000|2024-12-11 12:26:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1733920020000|2024-12-11 12:27:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1733920030000|2024-12-11 12:27:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733920060000|2024-12-11 12:27:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|1
1733920080000|2024-12-11 12:28:00|6960.4|6945.4|6960.4|6945.4|6960.8|6945.8|6960.4|6945.4|2
1733920100000|2024-12-11 12:28:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|7
1733920140000|2024-12-11 12:29:00|6960.6|6945.6|6960.4|6945.4|6960.6|6945.6|6960.4|6945.4|1
1733920180000|2024-12-11 12:29:40|6961.9|6946.9|6961.9|6946.9|6962.4|6947.4|6961.4|6946.4|4
1733920190000|2024-12-11 12:29:50|6962.3|6947.3|6963.9|6948.9|6963.9|6948.9|6961.9|6946.9|0
1733920200000|2024-12-11 12:30:00|6963.4|6948.4|6961.9|6946.9|6963.4|6948.4|6961.9|6946.9|2
1733920210000|2024-12-11 12:30:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1733920220000|2024-12-11 12:30:20|6960.4|6945.4|6960.4|6945.4|6960.9|6945.9|6960.4|6945.4|0
1733920230000|2024-12-11 12:30:30|6960.9|6945.9|6959.4|6944.4|6960.9|6945.9|6959.4|6944.4|2
1733920260000|2024-12-11 12:31:00|||||||||1
1733920390000|2024-12-11 12:33:10|6958.4|6943.4|6957.9|6942.9|6958.9|6943.9|6957.9|6942.9|1
1733920400000|2024-12-11 12:33:20|6956.9|6941.9|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1733920440000|2024-12-11 12:34:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1733920450000|2024-12-11 12:34:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1733920470000|2024-12-11 12:34:30|6957.5|6942.5|6956.9|6941.9|6957.5|6942.5|6956.9|6941.9|3
1733920530000|2024-12-11 12:35:30|||||||||1
1733920540000|2024-12-11 12:35:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1733920580000|2024-12-11 12:36:20|6959.8|6944.8|6960.3|6945.3|6960.3|6945.3|6959.8|6944.8|1
1733920590000|2024-12-11 12:36:30|6960.6|6945.6|6960.9|6945.9|6960.9|6945.9|6960.6|6945.6|0
1733920600000|2024-12-11 12:36:40|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.4|6946.4|0
1733920650000|2024-12-11 12:37:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1733920670000|2024-12-11 12:37:50|6962.6|6947.6|6962.8|6947.8|6962.8|6947.8|6962.6|6947.6|2
1733920700000|2024-12-11 12:38:20|||||||||1
1733920710000|2024-12-11 12:38:30|6960.9|6945.9|6960.4|6945.4|6960.9|6945.9|6958.9|6943.9|18
1733920720000|2024-12-11 12:38:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1733920730000|2024-12-11 12:38:50|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1733920740000|2024-12-11 12:39:00|6959.4|6944.4|6958.9|6943.9|6959.4|6944.4|6958.9|6943.9|1
1733920760000|2024-12-11 12:39:20|||||||||1
1733920770000|2024-12-11 12:39:30|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|8
1733920780000|2024-12-11 12:39:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1733920790000|2024-12-11 12:39:50|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|1
1733920800000|2024-12-11 12:40:00|||||||||1
1733920820000|2024-12-11 12:40:20|6954.5|6939.5|6954.9|6939.9|6954.9|6939.9|6954.5|6939.5|2
1733920830000|2024-12-11 12:40:30|6954|6939|6954.9|6939.9|6954.9|6939.9|6953.9|6938.9|2
1733920840000|2024-12-11 12:40:40|||||||||1
1733920850000|2024-12-11 12:40:50|6953.9|6938.9|6954.6|6939.6|6954.6|6939.6|6953.9|6938.9|1
1733920860000|2024-12-11 12:41:00|6954.9|6939.9|6954.4|6939.4|6955.3|6940.3|6954.4|6939.4|1
1733920880000|2024-12-11 12:41:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1733920900000|2024-12-11 12:41:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|4
1733920920000|2024-12-11 12:42:00|6954|6939|6949.7|6934.7|6954|6939|6949.7|6934.7|12
1733920930000|2024-12-11 12:42:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|3
1733920940000|2024-12-11 12:42:20|6949.7|6934.7|6949.5|6934.5|6949.7|6934.7|6949.2|6934.2|1
1733920950000|2024-12-11 12:42:30|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1733920960000|2024-12-11 12:42:40|6952.6|6937.6|6953.9|6938.9|6955.9|6940.9|6952.6|6937.6|7
1733920970000|2024-12-11 12:42:50|6954.3|6939.3|6953.9|6938.9|6954.3|6939.3|6953.9|6938.9|0
1733920990000|2024-12-11 12:43:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1733921000000|2024-12-11 12:43:20|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1733921050000|2024-12-11 12:44:10|6956|6941|6956|6941|6956|6941|6956|6941|0
1733921060000|2024-12-11 12:44:20|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1733921090000|2024-12-11 12:44:50|6956|6941|6956|6941|6956|6941|6956|6941|2
1733921100000|2024-12-11 12:45:00|6955.5|6940.5|6954.5|6939.5|6955.5|6940.5|6954.2|6939.2|1
1733921160000|2024-12-11 12:46:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.2|6941.2|1
1733921170000|2024-12-11 12:46:10|6956.9|6941.9|6956|6941|6956.9|6941.9|6955.8|6940.8|1
1733921190000|2024-12-11 12:46:30|6955.7|6940.7|6955.5|6940.5|6955.7|6940.7|6955.5|6940.5|0
1733921200000|2024-12-11 12:46:40|||||||||1
1733921210000|2024-12-11 12:46:50|6957.8|6942.8|6958.4|6943.4|6958.4|6943.4|6957.8|6942.8|10
1733921220000|2024-12-11 12:47:00|6958.8|6943.8|6959|6944|6959|6944|6958.4|6943.4|0
1733921230000|2024-12-11 12:47:10|6959.5|6944.5|6959|6944|6959.5|6944.5|6959|6944|0
1733921240000|2024-12-11 12:47:20|6958.5|6943.5|6959|6944|6959|6944|6958.5|6943.5|0
1733921280000|2024-12-11 12:48:00|6959.3|6944.3|6960|6945|6960.4|6945.4|6959.3|6944.3|2
1733921290000|2024-12-11 12:48:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960|6945|1
1733921300000|2024-12-11 12:48:20|6960.5|6945.5|6959|6944|6960.5|6945.5|6958.5|6943.5|2
1733921310000|2024-12-11 12:48:30|6957.9|6942.9|6958.3|6943.3|6958.4|6943.4|6957.9|6942.9|0
1733921320000|2024-12-11 12:48:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1733921350000|2024-12-11 12:49:10|6958|6943|6958.4|6943.4|6958.4|6943.4|6958|6943|0
1733921360000|2024-12-11 12:49:20|6957.9|6942.9|6958.4|6943.4|6958.4|6943.4|6957.9|6942.9|0
1733921370000|2024-12-11 12:49:30|6958|6943|6957.5|6942.5|6958|6943|6957.5|6942.5|2
1733921420000|2024-12-11 12:50:20|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|1
1733921430000|2024-12-11 12:50:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1733921440000|2024-12-11 12:50:40|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|0
1733921520000|2024-12-11 12:52:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1733921530000|2024-12-11 12:52:10|6958.5|6943.5|6958.9|6943.9|6958.9|6943.9|6958.5|6943.5|1
1733921540000|2024-12-11 12:52:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1733921580000|2024-12-11 12:53:00|6958.5|6943.5|6958|6943|6958.5|6943.5|6958|6943|1
1733921610000|2024-12-11 12:53:30|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1733921650000|2024-12-11 12:54:10|6956.2|6941.2|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921670000|2024-12-11 12:54:30|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921680000|2024-12-11 12:54:40|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1733921690000|2024-12-11 12:54:50|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1733921700000|2024-12-11 12:55:00|6956.3|6941.3|6953.7|6938.7|6956.3|6941.3|6953.7|6938.7|2
1733921710000|2024-12-11 12:55:10|6953|6938|6952.7|6937.7|6953|6938|6952.7|6937.7|1
1733921730000|2024-12-11 12:55:30|6953.7|6938.7|6954|6939|6954|6939|6953.7|6938.7|7
1733921740000|2024-12-11 12:55:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1733921760000|2024-12-11 12:56:00|6954.2|6939.2|6953.2|6938.2|6954.2|6939.2|6953.2|6938.2|1
1733921790000|2024-12-11 12:56:30|6953.5|6938.5|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1733921800000|2024-12-11 12:56:40|6953.5|6938.5|6953.2|6938.2|6953.5|6938.5|6953.2|6938.2|0
1733921810000|2024-12-11 12:56:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.2|6938.2|0
1733921820000|2024-12-11 12:57:00|6952.8|6937.8|6952.7|6937.7|6952.8|6937.8|6952.7|6937.7|0
1733921890000|2024-12-11 12:58:10|6952.5|6937.5|6951.5|6936.5|6952.5|6937.5|6951.5|6936.5|1
1733921960000|2024-12-11 12:59:20|6953.7|6938.7|6953.2|6938.2|6953.7|6938.7|6953.2|6938.2|11
1733921970000|2024-12-11 12:59:30|6952.8|6937.8|6952.2|6937.2|6952.8|6937.8|6952.2|6937.2|0
1733922000000|2024-12-11 13:00:00|6952|6937|6953.5|6938.5|6953.5|6938.5|6952|6937|5
1733922010000|2024-12-11 13:00:10|6957.4|6942.4|6956.4|6941.4|6957.4|6942.4|6955.9|6940.9|6
1733922030000|2024-12-11 13:00:30|6956.9|6941.9|6959|6944|6959|6944|6956.9|6941.9|9
1733922040000|2024-12-11 13:00:40|6958.7|6943.7|6951.8|6936.8|6958.7|6943.7|6951.8|6936.8|7
1733922060000|2024-12-11 13:01:00|6951.7|6936.7|6949.2|6934.2|6951.7|6936.7|6949.2|6934.2|15
1733922070000|2024-12-11 13:01:10|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|4
1733922080000|2024-12-11 13:01:20|6948.3|6933.3|6947.7|6932.7|6948.3|6933.3|6947.7|6932.7|2
1733922100000|2024-12-11 13:01:40|6947.8|6932.8|6949.2|6934.2|6949.2|6934.2|6947.8|6932.8|18
1733922120000|2024-12-11 13:02:00|6949.8|6934.8|6950.7|6935.7|6951.7|6936.7|6949.8|6934.8|4
1733922130000|2024-12-11 13:02:10|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|2
1733922140000|2024-12-11 13:02:20|||||||||1
1733922150000|2024-12-11 13:02:30|6949.8|6934.8|6949.7|6934.7|6949.8|6934.8|6949.7|6934.7|2
1733922160000|2024-12-11 13:02:40|6949.6|6934.6|6949.8|6934.8|6950.2|6935.2|6949.2|6934.2|20
1733922170000|2024-12-11 13:02:50|6949.3|6934.3|6948.8|6933.8|6949.3|6934.3|6948.8|6933.8|1
1733922180000|2024-12-11 13:03:00|6949.2|6934.2|6949.2|6934.2|6950.1|6935.1|6949.2|6934.2|3
1733922200000|2024-12-11 13:03:20|6948.7|6933.7|6947.8|6932.8|6948.7|6933.7|6947.8|6932.8|2
1733922210000|2024-12-11 13:03:30|6948.2|6933.2|6947.8|6932.8|6948.2|6933.2|6947.8|6932.8|3
1733922230000|2024-12-11 13:03:50|6947.4|6932.4|6948.2|6933.2|6948.2|6933.2|6947.4|6932.4|2
1733922240000|2024-12-11 13:04:00|||||||||1
1733922250000|2024-12-11 13:04:10|||||||||1
1733922260000|2024-12-11 13:04:20|6946.3|6931.3|6945.2|6930.2|6946.3|6931.3|6945.2|6930.2|17
1733922270000|2024-12-11 13:04:30|||||||||1
1733922290000|2024-12-11 13:04:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|4
1733922300000|2024-12-11 13:05:00|6946.3|6931.3|6945.2|6930.2|6946.3|6931.3|6945.2|6930.2|1
1733922320000|2024-12-11 13:05:20|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|20
1733922330000|2024-12-11 13:05:30|||||||||5
1733922340000|2024-12-11 13:05:40|||||||||15
1733922360000|2024-12-11 13:06:00|6945.7|6930.7|6945.2|6930.2|6945.8|6930.8|6945.2|6930.2|22
1733922370000|2024-12-11 13:06:10|6944.8|6929.8|6945.2|6930.2|6945.2|6930.2|6944.8|6929.8|3
1733922380000|2024-12-11 13:06:20|6947.6|6932.6|6947.7|6932.7|6948.1|6933.1|6947.2|6932.2|16
1733922390000|2024-12-11 13:06:30|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|2
1733922400000|2024-12-11 13:06:40|6948.1|6933.1|6948.2|6933.2|6948.2|6933.2|6948.1|6933.1|1
1733922410000|2024-12-11 13:06:50|6947.8|6932.8|6948.2|6933.2|6948.2|6933.2|6947.8|6932.8|4
1733922420000|2024-12-11 13:07:00|6948.1|6933.1|6947.7|6932.7|6948.1|6933.1|6947.7|6932.7|1
1733922440000|2024-12-11 13:07:20|6947.3|6932.3|6947.2|6932.2|6947.3|6932.3|6947.2|6932.2|0
1733922480000|2024-12-11 13:08:00|6946.9|6931.9|6946.2|6931.2|6946.9|6931.9|6945.7|6930.7|1
1733922490000|2024-12-11 13:08:10|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|3
1733922500000|2024-12-11 13:08:20|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|12
1733922520000|2024-12-11 13:08:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1733922530000|2024-12-11 13:08:50|6946.4|6931.4|6947.2|6932.2|6947.2|6932.2|6946.4|6931.4|3
1733922540000|2024-12-11 13:09:00|6947.4|6932.4|6948.2|6933.2|6948.2|6933.2|6947.4|6932.4|4
1733922550000|2024-12-11 13:09:10|6949.1|6934.1|6951.6|6936.6|6951.6|6936.6|6949.1|6934.1|9
1733922570000|2024-12-11 13:09:30|6951.7|6936.7|6948.1|6933.1|6951.7|6936.7|6947.8|6932.8|3
1733922580000|2024-12-11 13:09:40|6948.2|6933.2|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|1
1733922590000|2024-12-11 13:09:50|6946.7|6931.7|6947.7|6932.7|6947.7|6932.7|6945.7|6930.7|4
1733922600000|2024-12-11 13:10:00|6947.1|6932.1|6946.7|6931.7|6947.1|6932.1|6946.7|6931.7|3
1733922610000|2024-12-11 13:10:10|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|4
1733922620000|2024-12-11 13:10:20|||||||||1
1733922630000|2024-12-11 13:10:30|6945.2|6930.2|6944.7|6929.7|6945.2|6930.2|6944.7|6929.7|0
1733922640000|2024-12-11 13:10:40|6944.9|6929.9|6945.7|6930.7|6946.1|6931.1|6944.9|6929.9|5
1733922650000|2024-12-11 13:10:50|6946.2|6931.2|6947.7|6932.7|6947.7|6932.7|6946.2|6931.2|6
1733922660000|2024-12-11 13:11:00|6947.2|6932.2|6946.8|6931.8|6947.7|6932.7|6946.8|6931.8|2
1733922670000|2024-12-11 13:11:10|6946.9|6931.9|6947.6|6932.6|6947.7|6932.7|6946.9|6931.9|2
1733922690000|2024-12-11 13:11:30|6947.7|6932.7|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|1
1733922700000|2024-12-11 13:11:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1733922730000|2024-12-11 13:12:10|6948.2|6933.2|6948.7|6933.7|6948.7|6933.7|6948.2|6933.2|6
1733922740000|2024-12-11 13:12:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1733922760000|2024-12-11 13:12:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|2
1733922770000|2024-12-11 13:12:50|6947.2|6932.2|6946.2|6931.2|6947.2|6932.2|6946.2|6931.2|2
1733922780000|2024-12-11 13:13:00|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|4
1733922790000|2024-12-11 13:13:10|||||||||1
1733922800000|2024-12-11 13:13:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|1
1733922810000|2024-12-11 13:13:30|6947.8|6932.8|6947.2|6932.2|6947.8|6932.8|6946.8|6931.8|4
1733922820000|2024-12-11 13:13:40|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|37
1733922830000|2024-12-11 13:13:50|6946.9|6931.9|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|2
1733922840000|2024-12-11 13:14:00|6946.7|6931.7|6944.7|6929.7|6946.7|6931.7|6944.7|6929.7|7
1733922850000|2024-12-11 13:14:10|6944.3|6929.3|6945.1|6930.1|6945.1|6930.1|6944.2|6929.2|11
1733922860000|2024-12-11 13:14:20|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1733922870000|2024-12-11 13:14:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1733922880000|2024-12-11 13:14:40|6945.2|6930.2|6946.9|6931.9|6947.3|6932.3|6945.2|6930.2|12
1733922900000|2024-12-11 13:15:00|6947.2|6932.2|6950.3|6935.3|6950.3|6935.3|6947.2|6932.2|38
1733922910000|2024-12-11 13:15:10|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|2
1733922920000|2024-12-11 13:15:20|6950.3|6935.3|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|1
1733922930000|2024-12-11 13:15:30|6950.9|6935.9|6950.4|6935.4|6951.8|6936.8|6950.4|6935.4|13
1733922940000|2024-12-11 13:15:40|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|3
1733922950000|2024-12-11 13:15:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1733922960000|2024-12-11 13:16:00|6950.1|6935.1|6950.4|6935.4|6950.4|6935.4|6949.9|6934.9|1
1733922970000|2024-12-11 13:16:10|6950.8|6935.8|6950.9|6935.9|6950.9|6935.9|6950.8|6935.8|3
1733922980000|2024-12-11 13:16:20|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|5
1733922990000|2024-12-11 13:16:30|6951.9|6936.9|6952.9|6937.9|6952.9|6937.9|6951.9|6936.9|1
1733923000000|2024-12-11 13:16:40|||||||||1
1733923010000|2024-12-11 13:16:50|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|5
1733923020000|2024-12-11 13:17:00|6952.8|6937.8|6953.2|6938.2|6953.2|6938.2|6952.8|6937.8|2
1733923030000|2024-12-11 13:17:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|1
1733923040000|2024-12-11 13:17:20|6953.7|6938.7|6952.8|6937.8|6953.7|6938.7|6952.8|6937.8|3
1733923050000|2024-12-11 13:17:30|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|1
1733923060000|2024-12-11 13:17:40|6951.8|6936.8|6949.4|6934.4|6951.8|6936.8|6949.4|6934.4|5
1733923080000|2024-12-11 13:18:00|6950.9|6935.9|6951.4|6936.4|6951.8|6936.8|6950.9|6935.9|2
1733923090000|2024-12-11 13:18:10|6950.9|6935.9|6951.4|6936.4|6951.4|6936.4|6950.9|6935.9|0
1733923110000|2024-12-11 13:18:30|6951.9|6936.9|6950.9|6935.9|6951.9|6936.9|6950.9|6935.9|2
1733923130000|2024-12-11 13:18:50|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|2
1733923140000|2024-12-11 13:19:00|||||||||1
1733923150000|2024-12-11 13:19:10|6950.1|6935.1|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|9
1733923160000|2024-12-11 13:19:20|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|2
1733923170000|2024-12-11 13:19:30|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1733923180000|2024-12-11 13:19:40|6949.9|6934.9|6949.6|6934.6|6949.9|6934.9|6949.6|6934.6|1
1733923200000|2024-12-11 13:20:00|6950.9|6935.9|6951.4|6936.4|6952.3|6937.3|6950.9|6935.9|6
1733923230000|2024-12-11 13:20:30|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1733923240000|2024-12-11 13:20:40|||||||||1
1733923260000|2024-12-11 13:21:00|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|3
1733923310000|2024-12-11 13:21:50|6950.8|6935.8|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|2
1733923320000|2024-12-11 13:22:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1733923330000|2024-12-11 13:22:10|||||||||2
1733923360000|2024-12-11 13:22:40|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|1
1733923370000|2024-12-11 13:22:50|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|2
1733923380000|2024-12-11 13:23:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.4|6934.4|2
1733923390000|2024-12-11 13:23:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|9
1733923400000|2024-12-11 13:23:20|6950.4|6935.4|6949.9|6934.9|6950.4|6935.4|6949.9|6934.9|3
1733923420000|2024-12-11 13:23:40|||||||||1
1733923430000|2024-12-11 13:23:50|||||||||2
1733923440000|2024-12-11 13:24:00|6950.1|6935.1|6950.3|6935.3|6950.4|6935.4|6949.9|6934.9|3
1733923450000|2024-12-11 13:24:10|6950.4|6935.4|6950.6|6935.6|6950.9|6935.9|6950.4|6935.4|3
1733923460000|2024-12-11 13:24:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|2
1733923470000|2024-12-11 13:24:30|6950.9|6935.9|6952.3|6937.3|6952.3|6937.3|6950.9|6935.9|10
1733923480000|2024-12-11 13:24:40|6951.9|6936.9|6951.1|6936.1|6952.3|6937.3|6950.9|6935.9|9
1733923500000|2024-12-11 13:25:00|6950.9|6935.9|6949.4|6934.4|6951.9|6936.9|6949.4|6934.4|5
1733923510000|2024-12-11 13:25:10|6949.8|6934.8|6949.4|6934.4|6949.9|6934.9|6949.4|6934.4|0
1733923520000|2024-12-11 13:25:20|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|4
1733923540000|2024-12-11 13:25:40|6951.3|6936.3|6950.9|6935.9|6951.4|6936.4|6950.9|6935.9|7
1733923550000|2024-12-11 13:25:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|7
1733923560000|2024-12-11 13:26:00|6950.8|6935.8|6951.9|6936.9|6951.9|6936.9|6950.8|6935.8|3
1733923570000|2024-12-11 13:26:10|6952.9|6937.9|6952.3|6937.3|6952.9|6937.9|6951.9|6936.9|3
1733923580000|2024-12-11 13:26:20|6952.9|6937.9|6953.3|6938.3|6953.8|6938.8|6952.9|6937.9|7
1733923590000|2024-12-11 13:26:30|||||||||1
1733923600000|2024-12-11 13:26:40|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|3
1733923610000|2024-12-11 13:26:50|||||||||6
1733923620000|2024-12-11 13:27:00|6953.3|6938.3|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|7
1733923630000|2024-12-11 13:27:10|6953.7|6938.7|6953.8|6938.8|6953.8|6938.8|6953.7|6938.7|2
1733923640000|2024-12-11 13:27:20|6954.9|6939.9|6955.3|6940.3|6955.3|6940.3|6954.9|6939.9|2
1733923650000|2024-12-11 13:27:30|6955.4|6940.4|6955.4|6940.4|6955.8|6940.8|6955.4|6940.4|3
1733923660000|2024-12-11 13:27:40|6955.6|6940.6|6958.8|6943.8|6958.8|6943.8|6955.6|6940.6|7
1733923670000|2024-12-11 13:27:50|6959.9|6944.9|6960.1|6945.1|6960.1|6945.1|6959.9|6944.9|2
1733923680000|2024-12-11 13:28:00|6959.9|6944.9|6960.4|6945.4|6961.9|6946.9|6959.9|6944.9|12
1733923690000|2024-12-11 13:28:10|6960.6|6945.6|6961.8|6946.8|6962.2|6947.2|6960.6|6945.6|15
1733923700000|2024-12-11 13:28:20|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1733923710000|2024-12-11 13:28:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|2
1733923720000|2024-12-11 13:28:40|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|2
1733923730000|2024-12-11 13:28:50|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1733923740000|2024-12-11 13:29:00|6964.2|6949.2|6964.2|6949.2|6964.6|6949.6|6964.2|6949.2|5
1733923750000|2024-12-11 13:29:10|||||||||1
1733923760000|2024-12-11 13:29:20|6964.6|6949.6|6967.8|6952.8|6968.6|6953.6|6964.6|6949.6|15
1733923770000|2024-12-11 13:29:30|6967.6|6952.6|6966.6|6951.6|6967.6|6952.6|6966.6|6951.6|1
1733923780000|2024-12-11 13:29:40|6966.4|6951.4|6965.6|6950.6|6966.4|6951.4|6965.6|6950.6|8
1733923790000|2024-12-11 13:29:50|6966.2|6951.2|6966.6|6951.6|6966.6|6951.6|6966.2|6951.2|1
1733923800000|2024-12-11 13:30:00|6966.1|6951.1|6966.1|6951.1|6967.1|6952.1|6966.1|6951.1|22
1733923810000|2024-12-11 13:30:10|6965.7|6950.7|6962.1|6947.1|6965.7|6950.7|6961.2|6946.2|47
1733923820000|2024-12-11 13:30:20|6961.7|6946.7|6959.8|6944.8|6962.2|6947.2|6959.8|6944.8|1
1733923830000|2024-12-11 13:30:30|6959.3|6944.3|6956.8|6941.8|6959.3|6944.3|6956.8|6941.8|9
1733923840000|2024-12-11 13:30:40|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1733923850000|2024-12-11 13:30:50|6957.3|6942.3|6957.6|6942.6|6958.1|6943.1|6957.2|6942.2|22
1733923860000|2024-12-11 13:31:00|6957.2|6942.2|6958.6|6943.6|6958.6|6943.6|6957.2|6942.2|5
1733923870000|2024-12-11 13:31:10|6958.2|6943.2|6959.1|6944.1|6959.1|6944.1|6958.2|6943.2|3
1733923880000|2024-12-11 13:31:20|||||||||7
1733923890000|2024-12-11 13:31:30|6959.3|6944.3|6962.1|6947.1|6962.1|6947.1|6959.3|6944.3|9
1733923900000|2024-12-11 13:31:40|6963.1|6948.1|6963.2|6948.2|6963.6|6948.6|6963.1|6948.1|0
1733923910000|2024-12-11 13:31:50|6962.8|6947.8|6961.2|6946.2|6962.8|6947.8|6960.8|6945.8|9
1733923920000|2024-12-11 13:32:00|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.7|6944.7|6
1733923930000|2024-12-11 13:32:10|6961.1|6946.1|6958.2|6943.2|6961.1|6946.1|6957.3|6942.3|8
1733923940000|2024-12-11 13:32:20|6958.8|6943.8|6960.1|6945.1|6960.1|6945.1|6958.8|6943.8|4
1733923950000|2024-12-11 13:32:30|6960.4|6945.4|6959.7|6944.7|6960.6|6945.6|6959.7|6944.7|4
1733923960000|2024-12-11 13:32:40|6960.1|6945.1|6961.1|6946.1|6961.1|6946.1|6960.1|6945.1|6
1733923970000|2024-12-11 13:32:50|6961.6|6946.6|6961.1|6946.1|6961.6|6946.6|6961.1|6946.1|2
1733923980000|2024-12-11 13:33:00|6958.7|6943.7|6957.2|6942.2|6958.7|6943.7|6957.2|6942.2|2
1733923990000|2024-12-11 13:33:10|6956.8|6941.8|6958.2|6943.2|6958.2|6943.2|6956.8|6941.8|29
1733924000000|2024-12-11 13:33:20|6956.8|6941.8|6958.6|6943.6|6958.6|6943.6|6956.8|6941.8|1
1733924010000|2024-12-11 13:33:30|6957.7|6942.7|6955.7|6940.7|6957.7|6942.7|6955.7|6940.7|7
1733924020000|2024-12-11 13:33:40|6955.3|6940.3|6957.6|6942.6|6957.6|6942.6|6955.3|6940.3|6
1733924030000|2024-12-11 13:33:50|6958.2|6943.2|6959.1|6944.1|6959.1|6944.1|6958.2|6943.2|0
1733924040000|2024-12-11 13:34:00|6958.9|6943.9|6958.6|6943.6|6958.9|6943.9|6958.6|6943.6|2
1733924050000|2024-12-11 13:34:10|6958.9|6943.9|6959.1|6944.1|6959.1|6944.1|6958.7|6943.7|1
1733924060000|2024-12-11 13:34:20|6958.7|6943.7|6959.9|6944.9|6959.9|6944.9|6958.7|6943.7|4
1733924070000|2024-12-11 13:34:30|6960.1|6945.1|6961.7|6946.7|6961.7|6946.7|6960.1|6945.1|6
1733924080000|2024-12-11 13:34:40|6961.8|6946.8|6963.1|6948.1|6964.1|6949.1|6961.8|6946.8|6
1733924090000|2024-12-11 13:34:50|||||||||2
1733924100000|2024-12-11 13:35:00|6961.2|6946.2|6961.7|6946.7|6961.7|6946.7|6961.2|6946.2|1
1733924110000|2024-12-11 13:35:10|6962.1|6947.1|6962.2|6947.2|6962.2|6947.2|6962.1|6947.1|6
1733924130000|2024-12-11 13:35:30|6962.6|6947.6|6959.2|6944.2|6962.6|6947.6|6959.2|6944.2|11
1733924140000|2024-12-11 13:35:40|6958.8|6943.8|6959.7|6944.7|6959.7|6944.7|6958.8|6943.8|3
1733924150000|2024-12-11 13:35:50|6960.2|6945.2|6961.1|6946.1|6961.1|6946.1|6960.2|6945.2|2
1733924170000|2024-12-11 13:36:10|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|2
1733924180000|2024-12-11 13:36:20|6962.2|6947.2|6962.6|6947.6|6962.6|6947.6|6962.2|6947.2|1
1733924190000|2024-12-11 13:36:30|6961.1|6946.1|6960.2|6945.2|6961.1|6946.1|6959.2|6944.2|9
1733924200000|2024-12-11 13:36:40|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|10
1733924220000|2024-12-11 13:37:00|6960.9|6945.9|6960.6|6945.6|6961.3|6946.3|6960.6|6945.6|2
1733924240000|2024-12-11 13:37:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1733924260000|2024-12-11 13:37:40|6960.6|6945.6|6958.2|6943.2|6960.6|6945.6|6958.2|6943.2|7
1733924280000|2024-12-11 13:38:00|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1733924290000|2024-12-11 13:38:10|6957.2|6942.2|6959.7|6944.7|6960.2|6945.2|6957.2|6942.2|5
1733924310000|2024-12-11 13:38:30|6960.1|6945.1|6959.6|6944.6|6960.1|6945.1|6959.5|6944.5|3
1733924320000|2024-12-11 13:38:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1733924330000|2024-12-11 13:38:50|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|1
1733924350000|2024-12-11 13:39:10|||||||||1
1733924360000|2024-12-11 13:39:20|6960.6|6945.6|6960.3|6945.3|6960.7|6945.7|6960.3|6945.3|3
1733924370000|2024-12-11 13:39:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1733924390000|2024-12-11 13:39:50|6959.7|6944.7|6958.2|6943.2|6959.7|6944.7|6957.7|6942.7|16
1733924400000|2024-12-11 13:40:00|6958.7|6943.7|6957.2|6942.2|6958.7|6943.7|6957.2|6942.2|6
1733924410000|2024-12-11 13:40:10|6956.8|6941.8|6955.7|6940.7|6957.2|6942.2|6955.7|6940.7|0
1733924420000|2024-12-11 13:40:20|6955.3|6940.3|6955.2|6940.2|6955.8|6940.8|6954.7|6939.7|9
1733924440000|2024-12-11 13:40:40|6955.6|6940.6|6957.2|6942.2|6957.2|6942.2|6955.6|6940.6|8
1733924450000|2024-12-11 13:40:50|6958.2|6943.2|6959.3|6944.3|6959.3|6944.3|6958.2|6943.2|3
1733924460000|2024-12-11 13:41:00|6959.2|6944.2|6961.1|6946.1|6961.1|6946.1|6959.2|6944.2|2
1733924470000|2024-12-11 13:41:10|6962.1|6947.1|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|42
1733924480000|2024-12-11 13:41:20|6961.9|6946.9|6962.6|6947.6|6962.6|6947.6|6961.9|6946.9|1
1733924490000|2024-12-11 13:41:30|6962.9|6947.9|6963.4|6948.4|6963.4|6948.4|6962.9|6947.9|1
1733924500000|2024-12-11 13:41:40|6963.8|6948.8|6964.2|6949.2|6964.2|6949.2|6963.8|6948.8|2
1733924510000|2024-12-11 13:41:50|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|4
1733924520000|2024-12-11 13:42:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|2
1733924530000|2024-12-11 13:42:10|||||||||1
1733924540000|2024-12-11 13:42:20|6964.3|6949.3|6964.8|6949.8|6964.8|6949.8|6964.3|6949.3|1
1733924550000|2024-12-11 13:42:30|6964.4|6949.4|6964.8|6949.8|6964.8|6949.8|6964.4|6949.4|7
1733924560000|2024-12-11 13:42:40|6964.4|6949.4|6963.9|6948.9|6964.4|6949.4|6962.4|6947.4|31
1733924570000|2024-12-11 13:42:50|6964.3|6949.3|6963.9|6948.9|6964.3|6949.3|6963.9|6948.9|0
1733924590000|2024-12-11 13:43:10|6964.3|6949.3|6964.1|6949.1|6964.4|6949.4|6964.1|6949.1|1
1733924600000|2024-12-11 13:43:20|6963.8|6948.8|6962.6|6947.6|6963.9|6948.9|6962.6|6947.6|8
1733924610000|2024-12-11 13:43:30|6962.4|6947.4|6962.6|6947.6|6962.9|6947.9|6962.4|6947.4|3
1733924630000|2024-12-11 13:43:50|6960.9|6945.9|6962.4|6947.4|6962.4|6947.4|6960.9|6945.9|20
1733924640000|2024-12-11 13:44:00|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.6|6947.6|2
1733924660000|2024-12-11 13:44:20|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.4|6947.4|1
1733924670000|2024-12-11 13:44:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|26
1733924680000|2024-12-11 13:44:40|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6958.7|6943.7|3
1733924700000|2024-12-11 13:45:00|6959.6|6944.6|6959.3|6944.3|6959.6|6944.6|6959.3|6944.3|1
1733924710000|2024-12-11 13:45:10|6959.2|6944.2|6961.9|6946.9|6962.1|6947.1|6959.2|6944.2|4
1733924720000|2024-12-11 13:45:20|6962.1|6947.1|6960.2|6945.2|6962.1|6947.1|6959.7|6944.7|6
1733924770000|2024-12-11 13:46:10|6960.6|6945.6|6961.7|6946.7|6962.9|6947.9|6960.6|6945.6|6
1733924800000|2024-12-11 13:46:40|6962.1|6947.1|6961.7|6946.7|6962.1|6947.1|6961.7|6946.7|0
1733924830000|2024-12-11 13:47:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1733924840000|2024-12-11 13:47:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1733924850000|2024-12-11 13:47:30|||||||||1
1733924860000|2024-12-11 13:47:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1733924930000|2024-12-11 13:48:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|3
1733924940000|2024-12-11 13:49:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1733924960000|2024-12-11 13:49:20|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|4
1733924970000|2024-12-11 13:49:30|6963.8|6948.8|6964.7|6949.7|6964.7|6949.7|6963.8|6948.8|5
1733924980000|2024-12-11 13:49:40|6964.8|6949.8|6965.9|6950.9|6965.9|6950.9|6964.8|6949.8|2
1733924990000|2024-12-11 13:49:50|6965.4|6950.4|6964.4|6949.4|6965.4|6950.4|6964.4|6949.4|6
1733925000000|2024-12-11 13:50:00|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.9|6949.9|7
1733925010000|2024-12-11 13:50:10|||||||||1
1733925030000|2024-12-11 13:50:30|||||||||2
1733925040000|2024-12-11 13:50:40|||||||||1
1733925060000|2024-12-11 13:51:00|6966.3|6951.3|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|7
1733925070000|2024-12-11 13:51:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733925080000|2024-12-11 13:51:20|6966.4|6951.4|6965.4|6950.4|6966.8|6951.8|6965.4|6950.4|13
1733925090000|2024-12-11 13:51:30|6965.1|6950.1|6963.6|6948.6|6965.1|6950.1|6963.2|6948.2|34
1733925100000|2024-12-11 13:51:40|6963.9|6948.9|6964.8|6949.8|6965.8|6950.8|6963.9|6948.9|4
1733925110000|2024-12-11 13:51:50|6964.7|6949.7|6962.6|6947.6|6964.7|6949.7|6962.6|6947.6|3
1733925120000|2024-12-11 13:52:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1733925150000|2024-12-11 13:52:30|6962.4|6947.4|6962.8|6947.8|6962.8|6947.8|6962.4|6947.4|1
1733925160000|2024-12-11 13:52:40|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1733925190000|2024-12-11 13:53:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1733925200000|2024-12-11 13:53:20|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|8
1733925210000|2024-12-11 13:53:30|6962.6|6947.6|6961.5|6946.5|6962.6|6947.6|6961.5|6946.5|0
1733925220000|2024-12-11 13:53:40|6961|6946|6961|6946|6961.5|6946.5|6961|6946|2
1733925250000|2024-12-11 13:54:10|||||||||2
1733925260000|2024-12-11 13:54:20|6962|6947|6962|6947|6962|6947|6962|6947|6
1733925280000|2024-12-11 13:54:40|6962.3|6947.3|6961|6946|6962.5|6947.5|6961|6946|2
1733925300000|2024-12-11 13:55:00|6960.5|6945.5|6956.6|6941.6|6960.8|6945.8|6956.5|6941.5|9
1733925310000|2024-12-11 13:55:10|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|3
1733925320000|2024-12-11 13:55:20|6957.3|6942.3|6959.5|6944.5|6959.8|6944.8|6957.3|6942.3|2
1733925330000|2024-12-11 13:55:30|6959.3|6944.3|6958.6|6943.6|6959.3|6944.3|6958.1|6943.1|3
1733925340000|2024-12-11 13:55:40|6960.5|6945.5|6961.8|6946.8|6961.8|6946.8|6960.5|6945.5|3
1733925350000|2024-12-11 13:55:50|6962.5|6947.5|6962|6947|6962.5|6947.5|6962|6947|1
1733925360000|2024-12-11 13:56:00|6961.2|6946.2|6961.5|6946.5|6961.5|6946.5|6961|6946|0
1733925370000|2024-12-11 13:56:10|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|1
1733925380000|2024-12-11 13:56:20|6960.3|6945.3|6961|6946|6961|6946|6960|6945|2
1733925420000|2024-12-11 13:57:00|6961.3|6946.3|6960|6945|6961.3|6946.3|6959.5|6944.5|5
1733925430000|2024-12-11 13:57:10|||||||||1
1733925440000|2024-12-11 13:57:20|6963.3|6948.3|6964.8|6949.8|6964.8|6949.8|6963.3|6948.3|13
1733925450000|2024-12-11 13:57:30|6965.2|6950.2|6965.3|6950.3|6965.6|6950.6|6965.2|6950.2|5
1733925460000|2024-12-11 13:57:40|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1733925470000|2024-12-11 13:57:50|6965.2|6950.2|6965|6950|6965.3|6950.3|6965|6950|1
1733925480000|2024-12-11 13:58:00|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1733925490000|2024-12-11 13:58:10|6965.3|6950.3|6964.8|6949.8|6965.3|6950.3|6964.8|6949.8|3
1733925510000|2024-12-11 13:58:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1733925520000|2024-12-11 13:58:40|6964.2|6949.2|6963.8|6948.8|6964.2|6949.2|6963.8|6948.8|3
1733925530000|2024-12-11 13:58:50|6963.5|6948.5|6963.8|6948.8|6963.8|6948.8|6963.5|6948.5|4
1733925540000|2024-12-11 13:59:00|6961.6|6946.6|6960.6|6945.6|6961.6|6946.6|6960.6|6945.6|20
1733925550000|2024-12-11 13:59:10|6960.2|6945.2|6960.1|6945.1|6960.2|6945.2|6959.7|6944.7|0
1733925560000|2024-12-11 13:59:20|6960.2|6945.2|6962.1|6947.1|6962.1|6947.1|6960.2|6945.2|20
1733925570000|2024-12-11 13:59:30|6962.2|6947.2|6961.7|6946.7|6963|6948|6961.7|6946.7|2
1733925580000|2024-12-11 13:59:40|6962.1|6947.1|6962.2|6947.2|6962.2|6947.2|6962.1|6947.1|0
1733925590000|2024-12-11 13:59:50|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|4
1733925600000|2024-12-11 14:00:00|6962|6947|6963.1|6948.1|6963.6|6948.6|6962|6947|9
1733925610000|2024-12-11 14:00:10|6963|6948|6963.1|6948.1|6963.1|6948.1|6962.2|6947.2|4
1733925620000|2024-12-11 14:00:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|5
1733925630000|2024-12-11 14:00:30|6967.1|6952.1|6966.8|6951.8|6967.1|6952.1|6966.3|6951.3|2
1733925650000|2024-12-11 14:00:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1733925660000|2024-12-11 14:01:00|6966|6951|6964.5|6949.5|6966|6951|6964.5|6949.5|11
1733925670000|2024-12-11 14:01:10|6966.5|6951.5|6966.8|6951.8|6966.8|6951.8|6966.1|6951.1|19
1733925680000|2024-12-11 14:01:20|6968.3|6953.3|6971.7|6956.7|6971.7|6956.7|6968.3|6953.3|41
1733925690000|2024-12-11 14:01:30|6972|6957|6970.3|6955.3|6973.3|6958.3|6970|6955|9
1733925700000|2024-12-11 14:01:40|6970.1|6955.1|6970|6955|6970.5|6955.5|6970|6955|3
1733925710000|2024-12-11 14:01:50|6969.5|6954.5|6968.5|6953.5|6969.5|6954.5|6968.5|6953.5|4
1733925720000|2024-12-11 14:02:00|6968|6953|6968|6953|6968.5|6953.5|6967.5|6952.5|1
1733925730000|2024-12-11 14:02:10|6967|6952|6966.1|6951.1|6967|6952|6966.1|6951.1|4
1733925740000|2024-12-11 14:02:20|6966.5|6951.5|6966|6951|6966.5|6951.5|6965|6950|28
1733925750000|2024-12-11 14:02:30|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6965|6950|0
1733925760000|2024-12-11 14:02:40|6965.7|6950.7|6966|6951|6966|6951|6965.7|6950.7|0
1733925780000|2024-12-11 14:03:00|6965.6|6950.6|6965|6950|6965.6|6950.6|6965|6950|2
1733925790000|2024-12-11 14:03:10|6966|6951|6966|6951|6966.5|6951.5|6966|6951|1
1733925800000|2024-12-11 14:03:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966|6951|1
1733925810000|2024-12-11 14:03:30|6966|6951|6966|6951|6966|6951|6966|6951|0
1733925820000|2024-12-11 14:03:40|6966.3|6951.3|6966|6951|6966.5|6951.5|6966|6951|2
1733925830000|2024-12-11 14:03:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1733925840000|2024-12-11 14:04:00|6966.3|6951.3|6965.8|6950.8|6966.3|6951.3|6965.8|6950.8|1
1733925850000|2024-12-11 14:04:10|||||||||3
1733925870000|2024-12-11 14:04:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1733925890000|2024-12-11 14:04:50|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|3
1733925900000|2024-12-11 14:05:00|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733925910000|2024-12-11 14:05:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|3
1733925920000|2024-12-11 14:05:20|6965.5|6950.5|6965.8|6950.8|6965.8|6950.8|6965.5|6950.5|2
1733925930000|2024-12-11 14:05:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1733925960000|2024-12-11 14:06:00|6964.5|6949.5|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|8
1733925970000|2024-12-11 14:06:10|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1733925980000|2024-12-11 14:06:20|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1733926010000|2024-12-11 14:06:50|||||||||2
1733926020000|2024-12-11 14:07:00|||||||||1
1733926030000|2024-12-11 14:07:10|6961|6946|6961|6946|6961|6946|6961|6946|9
1733926040000|2024-12-11 14:07:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1733926050000|2024-12-11 14:07:30|6961.1|6946.1|6961.5|6946.5|6961.5|6946.5|6960.5|6945.5|9
1733926060000|2024-12-11 14:07:40|||||||||1
1733926080000|2024-12-11 14:08:00|6960.5|6945.5|6960|6945|6960.5|6945.5|6960|6945|1
1733926090000|2024-12-11 14:08:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1733926100000|2024-12-11 14:08:20|6960|6945|6959|6944|6960|6945|6959|6944|2
1733926110000|2024-12-11 14:08:30|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|2
1733926120000|2024-12-11 14:08:40|6960.6|6945.6|6961.8|6946.8|6961.8|6946.8|6960.6|6945.6|0
1733926130000|2024-12-11 14:08:50|6962.3|6947.3|6962|6947|6962.3|6947.3|6962|6947|0
1733926140000|2024-12-11 14:09:00|6961.5|6946.5|6963|6948|6963|6948|6961.5|6946.5|3
1733926160000|2024-12-11 14:09:20|6963.5|6948.5|6963|6948|6963.5|6948.5|6963|6948|1
1733926170000|2024-12-11 14:09:30|6960|6945|6959|6944|6960|6945|6959|6944|28
1733926180000|2024-12-11 14:09:40|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|0
1733926200000|2024-12-11 14:10:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|17
1733926210000|2024-12-11 14:10:10|||||||||1
1733926230000|2024-12-11 14:10:30|||||||||1
1733926250000|2024-12-11 14:10:50|||||||||1
1733926260000|2024-12-11 14:11:00|6958.8|6943.8|6959|6944|6959|6944|6958.5|6943.5|10
1733926270000|2024-12-11 14:11:10|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|2
1733926280000|2024-12-11 14:11:20|6960.1|6945.1|6960.8|6945.8|6960.8|6945.8|6960.1|6945.1|2
1733926300000|2024-12-11 14:11:40|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733926320000|2024-12-11 14:12:00|6961.8|6946.8|6960.8|6945.8|6961.8|6946.8|6960.5|6945.5|8
1733926330000|2024-12-11 14:12:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|1
1733926340000|2024-12-11 14:12:20|6960.3|6945.3|6960|6945|6960.3|6945.3|6959.6|6944.6|1
1733926380000|2024-12-11 14:13:00|||||||||2
1733926390000|2024-12-11 14:13:10|6960.3|6945.3|6960.1|6945.1|6960.5|6945.5|6960.1|6945.1|2
1733926410000|2024-12-11 14:13:30|6960|6945|6960|6945|6960|6945|6960|6945|1
1733926440000|2024-12-11 14:14:00|||||||||1
1733926450000|2024-12-11 14:14:10|||||||||1
1733926460000|2024-12-11 14:14:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1733926500000|2024-12-11 14:15:00|6960.1|6945.1|6960|6945|6960.6|6945.6|6960|6945|2
1733926510000|2024-12-11 14:15:10|6960.8|6945.8|6960.5|6945.5|6960.8|6945.8|6960.5|6945.5|9
1733926520000|2024-12-11 14:15:20|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|7
1733926540000|2024-12-11 14:15:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1733926560000|2024-12-11 14:16:00|6960.8|6945.8|6959.1|6944.1|6960.8|6945.8|6958.6|6943.6|10
1733926570000|2024-12-11 14:16:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1733926590000|2024-12-11 14:16:30|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1733926600000|2024-12-11 14:16:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1733926630000|2024-12-11 14:17:10|6959.8|6944.8|6959|6944|6959.8|6944.8|6959|6944|11
1733926660000|2024-12-11 14:17:40|6958.5|6943.5|6959.3|6944.3|6959.3|6944.3|6958.5|6943.5|18
1733926670000|2024-12-11 14:17:50|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|6
1733926680000|2024-12-11 14:18:00|6959.5|6944.5|6959|6944|6959.8|6944.8|6959|6944|0
1733926690000|2024-12-11 14:18:10|6959.5|6944.5|6962.1|6947.1|6962.1|6947.1|6959.5|6944.5|15
1733926700000|2024-12-11 14:18:20|||||||||1
1733926710000|2024-12-11 14:18:30|6963.1|6948.1|6962.7|6947.7|6963.1|6948.1|6962.7|6947.7|9
1733926740000|2024-12-11 14:19:00|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|2
1733926760000|2024-12-11 14:19:20|6962.3|6947.3|6964.1|6949.1|6964.1|6949.1|6962.2|6947.2|5
1733926770000|2024-12-11 14:19:30|6964.3|6949.3|6962.6|6947.6|6964.3|6949.3|6961.6|6946.6|36
1733926780000|2024-12-11 14:19:40|6962.5|6947.5|6962.5|6947.5|6962.6|6947.6|6962.5|6947.5|3
1733926790000|2024-12-11 14:19:50|6962.8|6947.8|6963.6|6948.6|6963.6|6948.6|6962.8|6947.8|4
1733926800000|2024-12-11 14:20:00|6963.2|6948.2|6963.5|6948.5|6963.5|6948.5|6963.1|6948.1|7
1733926810000|2024-12-11 14:20:10|6963.6|6948.6|6964|6949|6964.5|6949.5|6963.6|6948.6|31
1733926820000|2024-12-11 14:20:20|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|3
1733926830000|2024-12-11 14:20:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1733926840000|2024-12-11 14:20:40|6964.8|6949.8|6963.7|6948.7|6964.8|6949.8|6963.7|6948.7|4
1733926850000|2024-12-11 14:20:50|6963.8|6948.8|6964.1|6949.1|6964.5|6949.5|6963.8|6948.8|14
1733926860000|2024-12-11 14:21:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|10
1733926880000|2024-12-11 14:21:20|6963.8|6948.8|6965.5|6950.5|6965.6|6950.6|6963.8|6948.8|8
1733926890000|2024-12-11 14:21:30|6966|6951|6966|6951|6966.3|6951.3|6965.6|6950.6|5
1733926900000|2024-12-11 14:21:40|6965.6|6950.6|6965.6|6950.6|6966|6951|6965.6|6950.6|0
1733926910000|2024-12-11 14:21:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|1
1733926920000|2024-12-11 14:22:00|6965|6950|6966|6951|6966|6951|6964|6949|1
1733926930000|2024-12-11 14:22:10|||||||||1
1733926940000|2024-12-11 14:22:20|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1733926950000|2024-12-11 14:22:30|6966.5|6951.5|6967.5|6952.5|6967.5|6952.5|6966.5|6951.5|1
1733926960000|2024-12-11 14:22:40|6968|6953|6972.1|6957.1|6973.3|6958.3|6966.5|6951.5|11
1733926970000|2024-12-11 14:22:50|6971.3|6956.3|6971.2|6956.2|6971.7|6956.7|6971.2|6956.2|2
1733926980000|2024-12-11 14:23:00|6970.7|6955.7|6971.1|6956.1|6971.1|6956.1|6970.7|6955.7|2
1733926990000|2024-12-11 14:23:10|6970.1|6955.1|6971.1|6956.1|6971.1|6956.1|6970.1|6955.1|78
1733927000000|2024-12-11 14:23:20|6970.3|6955.3|6970.5|6955.5|6971.5|6956.5|6970.3|6955.3|15
1733927010000|2024-12-11 14:23:30|6970|6955|6969.5|6954.5|6970|6955|6969.5|6954.5|1
1733927030000|2024-12-11 14:23:50|6970.3|6955.3|6969.5|6954.5|6970.8|6955.8|6969.5|6954.5|7
1733927040000|2024-12-11 14:24:00|6969.1|6954.1|6966.6|6951.6|6969.5|6954.5|6966.6|6951.6|2
1733927050000|2024-12-11 14:24:10|6966.2|6951.2|6964.7|6949.7|6966.6|6951.6|6964.7|6949.7|1
1733927060000|2024-12-11 14:24:20|||||||||3
1733927070000|2024-12-11 14:24:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1733927080000|2024-12-11 14:24:40|6965.1|6950.1|6964.7|6949.7|6965.1|6950.1|6964.7|6949.7|1
1733927100000|2024-12-11 14:25:00|6964.6|6949.6|6964.6|6949.6|6965.1|6950.1|6964.2|6949.2|3
1733927120000|2024-12-11 14:25:20|6964.2|6949.2|6963.5|6948.5|6964.8|6949.8|6963.5|6948.5|6
1733927130000|2024-12-11 14:25:30|6963.2|6948.2|6963.3|6948.3|6964.1|6949.1|6963.2|6948.2|3
1733927140000|2024-12-11 14:25:40|6963.2|6948.2|6963.6|6948.6|6964.2|6949.2|6963.2|6948.2|5
1733927170000|2024-12-11 14:26:10|6964|6949|6963.6|6948.6|6964.1|6949.1|6963.6|6948.6|1
1733927180000|2024-12-11 14:26:20|6963.2|6948.2|6963.6|6948.6|6963.6|6948.6|6963.2|6948.2|1
1733927190000|2024-12-11 14:26:30|6963.7|6948.7|6964.6|6949.6|6964.6|6949.6|6963.7|6948.7|2
1733927200000|2024-12-11 14:26:40|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1733927220000|2024-12-11 14:27:00|6964.5|6949.5|6965.6|6950.6|6965.6|6950.6|6964.5|6949.5|8
1733927230000|2024-12-11 14:27:10|6965.7|6950.7|6965.6|6950.6|6965.7|6950.7|6965.2|6950.2|4
1733927240000|2024-12-11 14:27:20|6965.7|6950.7|6967.7|6952.7|6968.6|6953.6|6965.7|6950.7|25
1733927270000|2024-12-11 14:27:50|6967.2|6952.2|6967.6|6952.6|6967.6|6952.6|6967.2|6952.2|2
1733927280000|2024-12-11 14:28:00|6967.2|6952.2|6967.6|6952.6|6967.6|6952.6|6967.2|6952.2|3
1733927310000|2024-12-11 14:28:30|6968.1|6953.1|6968.6|6953.6|6969.1|6954.1|6968.1|6953.1|4
1733927330000|2024-12-11 14:28:50|6969.1|6954.1|6970.6|6955.6|6970.6|6955.6|6969.1|6954.1|13
1733927340000|2024-12-11 14:29:00|6971|6956|6972.2|6957.2|6973.1|6958.1|6970.6|6955.6|3
1733927350000|2024-12-11 14:29:10|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.2|6955.2|4
1733927360000|2024-12-11 14:29:20|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.2|6956.2|5
1733927370000|2024-12-11 14:29:30|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|4
1733927380000|2024-12-11 14:29:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|4
1733927390000|2024-12-11 14:29:50|6971.6|6956.6|6973.8|6958.8|6973.8|6958.8|6971.6|6956.6|34
1733927400000|2024-12-11 14:30:00|6974.2|6959.2|6976.5|6961.5|6977.3|6962.3|6974.2|6959.2|22
1733927410000|2024-12-11 14:30:10|6976.1|6961.1|6971|6956|6976.5|6961.5|6971|6956|11
1733927420000|2024-12-11 14:30:20|6971.5|6956.5|6973.3|6958.3|6973.3|6958.3|6971.5|6956.5|3
1733927430000|2024-12-11 14:30:30|6973.2|6958.2|6974.3|6959.3|6974.8|6959.8|6972.5|6957.5|8
1733927440000|2024-12-11 14:30:40|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|3
1733927450000|2024-12-11 14:30:50|6974.7|6959.7|6976.3|6961.3|6976.3|6961.3|6974.7|6959.7|12
1733927460000|2024-12-11 14:31:00|6976|6961|6975.3|6960.3|6976.8|6961.8|6975|6960|26
1733927470000|2024-12-11 14:31:10|6975|6960|6974.7|6959.7|6975|6960|6974.7|6959.7|9
1733927480000|2024-12-11 14:31:20|||||||||1
1733927500000|2024-12-11 14:31:40|6975.2|6960.2|6977.6|6962.6|6977.6|6962.6|6975.2|6960.2|20
1733927510000|2024-12-11 14:31:50|6977.7|6962.7|6981.1|6966.1|6981.1|6966.1|6977.7|6962.7|35
1733927520000|2024-12-11 14:32:00|6981.4|6966.4|6982.4|6967.4|6983.6|6968.6|6981.1|6966.1|31
1733927530000|2024-12-11 14:32:10|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|2
1733927550000|2024-12-11 14:32:30|6982.4|6967.4|6979.1|6964.1|6982.4|6967.4|6979.1|6964.1|4
1733927560000|2024-12-11 14:32:40|6978.6|6963.6|6979.9|6964.9|6979.9|6964.9|6978.4|6963.4|1
1733927570000|2024-12-11 14:32:50|||||||||1
1733927580000|2024-12-11 14:33:00|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|7
1733927590000|2024-12-11 14:33:10|6981.3|6966.3|6982.4|6967.4|6982.4|6967.4|6981.3|6966.3|7
1733927600000|2024-12-11 14:33:20|||||||||11
1733927610000|2024-12-11 14:33:30|6982.2|6967.2|6980.4|6965.4|6982.2|6967.2|6980.4|6965.4|5
1733927620000|2024-12-11 14:33:40|6980.2|6965.2|6978.9|6963.9|6980.2|6965.2|6978.9|6963.9|3
1733927640000|2024-12-11 14:34:00|6979.4|6964.4|6979.8|6964.8|6979.8|6964.8|6978.9|6963.9|3
1733927650000|2024-12-11 14:34:10|6980.3|6965.3|6981.9|6966.9|6981.9|6966.9|6980.1|6965.1|35
1733927660000|2024-12-11 14:34:20|6981.4|6966.4|6981.8|6966.8|6982.2|6967.2|6981.4|6966.4|3
1733927670000|2024-12-11 14:34:30|6981.4|6966.4|6980.9|6965.9|6981.8|6966.8|6980.9|6965.9|7
1733927680000|2024-12-11 14:34:40|6981.4|6966.4|6976.2|6961.2|6981.4|6966.4|6976.2|6961.2|36
1733927690000|2024-12-11 14:34:50|6975.7|6960.7|6978.6|6963.6|6978.6|6963.6|6975.6|6960.6|3
1733927700000|2024-12-11 14:35:00|6978.2|6963.2|6976.2|6961.2|6978.2|6963.2|6976.2|6961.2|8
1733927710000|2024-12-11 14:35:10|6976.7|6961.7|6978.6|6963.6|6978.6|6963.6|6976.7|6961.7|4
1733927720000|2024-12-11 14:35:20|6978.7|6963.7|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|28
1733927730000|2024-12-11 14:35:30|6979.5|6964.5|6977.6|6962.6|6980|6965|6977.6|6962.6|10
1733927740000|2024-12-11 14:35:40|6978|6963|6979.1|6964.1|6979.1|6964.1|6978|6963|2
1733927750000|2024-12-11 14:35:50|6978.8|6963.8|6979.8|6964.8|6979.8|6964.8|6978.8|6963.8|8
1733927760000|2024-12-11 14:36:00|6978.7|6963.7|6978.6|6963.6|6979.1|6964.1|6978.1|6963.1|6
1733927770000|2024-12-11 14:36:10|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|7
1733927780000|2024-12-11 14:36:20|6979.8|6964.8|6981.8|6966.8|6981.8|6966.8|6979.8|6964.8|14
1733927800000|2024-12-11 14:36:40|6981|6966|6981.8|6966.8|6981.8|6966.8|6981|6966|3
1733927810000|2024-12-11 14:36:50|6981|6966|6980.8|6965.8|6981.3|6966.3|6980.5|6965.5|2
1733927820000|2024-12-11 14:37:00|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.5|6965.5|1
1733927830000|2024-12-11 14:37:10|||||||||5
1733927840000|2024-12-11 14:37:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1733927850000|2024-12-11 14:37:30|6980.8|6965.8|6979.8|6964.8|6980.8|6965.8|6979.8|6964.8|2
1733927860000|2024-12-11 14:37:40|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|4
1733927870000|2024-12-11 14:37:50|||||||||3
1733927890000|2024-12-11 14:38:10|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.8|6964.8|7
1733927900000|2024-12-11 14:38:20|6978.5|6963.5|6979.3|6964.3|6979.3|6964.3|6978.3|6963.3|6
1733927940000|2024-12-11 14:39:00|6979.8|6964.8|6978|6963|6979.8|6964.8|6978|6963|9
1733927950000|2024-12-11 14:39:10|6977.8|6962.8|6976.5|6961.5|6977.8|6962.8|6975.3|6960.3|19
1733927960000|2024-12-11 14:39:20|6977|6962|6977|6962|6977.5|6962.5|6977|6962|1
1733927970000|2024-12-11 14:39:30|6976.5|6961.5|6976.6|6961.6|6976.6|6961.6|6976|6961|18
1733927980000|2024-12-11 14:39:40|6977|6962|6977|6962|6977|6962|6977|6962|0
1733928000000|2024-12-11 14:40:00|6976.5|6961.5|6978.5|6963.5|6978.5|6963.5|6976.5|6961.5|10
1733928010000|2024-12-11 14:40:10|6978.1|6963.1|6977.8|6962.8|6978.1|6963.1|6977|6962|9
1733928020000|2024-12-11 14:40:20|6977|6962|6975|6960|6977|6962|6975|6960|7
1733928030000|2024-12-11 14:40:30|6974.5|6959.5|6973.6|6958.6|6974.5|6959.5|6973|6958|32
1733928040000|2024-12-11 14:40:40|6973.5|6958.5|6973|6958|6974|6959|6973|6958|10
1733928050000|2024-12-11 14:40:50|6972.7|6957.7|6972.6|6957.6|6972.7|6957.7|6972.6|6957.6|19
1733928060000|2024-12-11 14:41:00|6973.6|6958.6|6975|6960|6975|6960|6973.6|6958.6|9
1733928070000|2024-12-11 14:41:10|6974.7|6959.7|6975.2|6960.2|6975.6|6960.6|6974.6|6959.6|2
1733928080000|2024-12-11 14:41:20|6975.6|6960.6|6976|6961|6976|6961|6975.2|6960.2|2
1733928090000|2024-12-11 14:41:30|6976.2|6961.2|6976.1|6961.1|6976.2|6961.2|6976.1|6961.1|5
1733928100000|2024-12-11 14:41:40|6975.7|6960.7|6976.2|6961.2|6976.3|6961.3|6975.7|6960.7|1
1733928110000|2024-12-11 14:41:50|6975.7|6960.7|6976.2|6961.2|6976.7|6961.7|6975.7|6960.7|3
1733928120000|2024-12-11 14:42:00|6975.7|6960.7|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|6
1733928130000|2024-12-11 14:42:10|6975.7|6960.7|6976.1|6961.1|6976.1|6961.1|6975.7|6960.7|0
1733928150000|2024-12-11 14:42:30|6975.7|6960.7|6978.6|6963.6|6978.6|6963.6|6975.7|6960.7|21
1733928160000|2024-12-11 14:42:40|6979.6|6964.6|6981.2|6966.2|6981.2|6966.2|6979.2|6964.2|9
1733928170000|2024-12-11 14:42:50|6980.8|6965.8|6981.3|6966.3|6981.7|6966.7|6980.8|6965.8|2
1733928180000|2024-12-11 14:43:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1733928190000|2024-12-11 14:43:10|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1733928200000|2024-12-11 14:43:20|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|2
1733928210000|2024-12-11 14:43:30|6981.6|6966.6|6981.2|6966.2|6981.6|6966.6|6981.1|6966.1|2
1733928220000|2024-12-11 14:43:40|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|2
1733928230000|2024-12-11 14:43:50|6980.6|6965.6|6979.7|6964.7|6980.6|6965.6|6979.7|6964.7|5
1733928240000|2024-12-11 14:44:00|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|6
1733928250000|2024-12-11 14:44:10|6980.6|6965.6|6981.5|6966.5|6981.5|6966.5|6980.6|6965.6|23
1733928270000|2024-12-11 14:44:30|||||||||11
1733928280000|2024-12-11 14:44:40|6982.5|6967.5|6983.5|6968.5|6983.5|6968.5|6982.5|6967.5|17
1733928290000|2024-12-11 14:44:50|6983.7|6968.7|6986.5|6971.5|6986.5|6971.5|6983.7|6968.7|7
1733928300000|2024-12-11 14:45:00|6986.8|6971.8|6988.8|6973.8|6990.3|6975.3|6986.8|6971.8|48
1733928310000|2024-12-11 14:45:10|6987.5|6972.5|6983.5|6968.5|6987.5|6972.5|6983.5|6968.5|32
1733928320000|2024-12-11 14:45:20|6982.5|6967.5|6983|6968|6983|6968|6982.5|6967.5|1
1733928330000|2024-12-11 14:45:30|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1733928340000|2024-12-11 14:45:40|6983.6|6968.6|6984.8|6969.8|6984.8|6969.8|6983.6|6968.6|8
1733928350000|2024-12-11 14:45:50|6985.2|6970.2|6984.8|6969.8|6985.2|6970.2|6984.5|6969.5|5
1733928360000|2024-12-11 14:46:00|6984.5|6969.5|6984.8|6969.8|6984.8|6969.8|6984.5|6969.5|4
1733928370000|2024-12-11 14:46:10|6984.5|6969.5|6984.5|6969.5|6986.8|6971.8|6984.5|6969.5|22
1733928380000|2024-12-11 14:46:20|6984|6969|6980.6|6965.6|6984|6969|6980.6|6965.6|12
1733928390000|2024-12-11 14:46:30|6980.5|6965.5|6978.6|6963.6|6980.5|6965.5|6978.6|6963.6|3
1733928400000|2024-12-11 14:46:40|6979|6964|6976.6|6961.6|6979|6964|6976.6|6961.6|15
1733928410000|2024-12-11 14:46:50|6978|6963|6979|6964|6979|6964|6978|6963|11
1733928420000|2024-12-11 14:47:00|6978.5|6963.5|6977.6|6962.6|6978.5|6963.5|6977.5|6962.5|26
1733928430000|2024-12-11 14:47:10|6977.8|6962.8|6979|6964|6979|6964|6977.8|6962.8|6
1733928440000|2024-12-11 14:47:20|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733928450000|2024-12-11 14:47:30|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733928460000|2024-12-11 14:47:40|6978|6963|6976.7|6961.7|6978|6963|6976.7|6961.7|28
1733928470000|2024-12-11 14:47:50|6978.1|6963.1|6977.2|6962.2|6978.1|6963.1|6977.2|6962.2|1
1733928480000|2024-12-11 14:48:00|6977.6|6962.6|6977.7|6962.7|6977.7|6962.7|6977.6|6962.6|2
1733928490000|2024-12-11 14:48:10|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1733928500000|2024-12-11 14:48:20|6977.7|6962.7|6979.6|6964.6|6979.6|6964.6|6977.7|6962.7|2
1733928510000|2024-12-11 14:48:30|6979.9|6964.9|6981.7|6966.7|6981.7|6966.7|6979.9|6964.9|15
1733928520000|2024-12-11 14:48:40|6980.2|6965.2|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|10
1733928530000|2024-12-11 14:48:50|6981.6|6966.6|6981.1|6966.1|6981.6|6966.6|6981.1|6966.1|9
1733928540000|2024-12-11 14:49:00|6979.6|6964.6|6979.2|6964.2|6979.6|6964.6|6979.1|6964.1|4
1733928550000|2024-12-11 14:49:10|6979.5|6964.5|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|0
1733928560000|2024-12-11 14:49:20|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|13
1733928570000|2024-12-11 14:49:30|6978.4|6963.4|6979.7|6964.7|6980.1|6965.1|6978.4|6963.4|4
1733928580000|2024-12-11 14:49:40|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|4
1733928590000|2024-12-11 14:49:50|6980.5|6965.5|6978|6963|6980.6|6965.6|6977.9|6962.9|14
1733928600000|2024-12-11 14:50:00|6977.7|6962.7|6977.2|6962.2|6977.7|6962.7|6977.2|6962.2|3
1733928610000|2024-12-11 14:50:10|6977.1|6962.1|6976.7|6961.7|6977.1|6962.1|6976.7|6961.7|18
1733928620000|2024-12-11 14:50:20|||||||||5
1733928640000|2024-12-11 14:50:40|6976.6|6961.6|6977.6|6962.6|6977.6|6962.6|6976.6|6961.6|24
1733928650000|2024-12-11 14:50:50|6977.2|6962.2|6976.6|6961.6|6977.2|6962.2|6976.6|6961.6|1
1733928660000|2024-12-11 14:51:00|6976.7|6961.7|6977.7|6962.7|6978.7|6963.7|6976.7|6961.7|8
1733928670000|2024-12-11 14:51:10|6976.7|6961.7|6977.7|6962.7|6977.7|6962.7|6976.7|6961.7|14
1733928680000|2024-12-11 14:51:20|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733928690000|2024-12-11 14:51:30|6977.7|6962.7|6978.1|6963.1|6978.1|6963.1|6977.7|6962.7|2
1733928700000|2024-12-11 14:51:40|||||||||1
1733928710000|2024-12-11 14:51:50|6977.7|6962.7|6978.5|6963.5|6978.5|6963.5|6977.7|6962.7|2
1733928720000|2024-12-11 14:52:00|6978.6|6963.6|6979.7|6964.7|6980.1|6965.1|6978.6|6963.6|14
1733928730000|2024-12-11 14:52:10|6980.1|6965.1|6979.7|6964.7|6980.1|6965.1|6979.1|6964.1|4
1733928750000|2024-12-11 14:52:30|6979.6|6964.6|6981|6966|6981.5|6966.5|6979.6|6964.6|51
1733928760000|2024-12-11 14:52:40|6981.5|6966.5|6979.5|6964.5|6981.5|6966.5|6979.5|6964.5|9
1733928770000|2024-12-11 14:52:50|6979.2|6964.2|6978.5|6963.5|6979.2|6964.2|6978|6963|22
1733928780000|2024-12-11 14:53:00|6977.5|6962.5|6979.3|6964.3|6979.3|6964.3|6977.5|6962.5|10
1733928790000|2024-12-11 14:53:10|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|5
1733928800000|2024-12-11 14:53:20|6979.3|6964.3|6979.5|6964.5|6979.5|6964.5|6979.3|6964.3|5
1733928810000|2024-12-11 14:53:30|6980.5|6965.5|6981.2|6966.2|6982.7|6967.7|6980.5|6965.5|43
1733928820000|2024-12-11 14:53:40|6980.7|6965.7|6978.5|6963.5|6980.7|6965.7|6978.3|6963.3|7
1733928830000|2024-12-11 14:53:50|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|1
1733928840000|2024-12-11 14:54:00|6977.7|6962.7|6979|6964|6979.8|6964.8|6977.7|6962.7|19
1733928850000|2024-12-11 14:54:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1733928860000|2024-12-11 14:54:20|||||||||5
1733928870000|2024-12-11 14:54:30|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|2
1733928880000|2024-12-11 14:54:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6
1733928890000|2024-12-11 14:54:50|6978.6|6963.6|6978.3|6963.3|6978.6|6963.6|6978|6963|3
1733928900000|2024-12-11 14:55:00|6978.5|6963.5|6978.5|6963.5|6979|6964|6978.5|6963.5|3
1733928910000|2024-12-11 14:55:10|||||||||5
1733928930000|2024-12-11 14:55:30|||||||||1
1733928940000|2024-12-11 14:55:40|6979|6964|6979|6964|6979|6964|6979|6964|1
1733928950000|2024-12-11 14:55:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733928960000|2024-12-11 14:56:00|6980.3|6965.3|6980.7|6965.7|6981.2|6966.2|6980.3|6965.3|34
1733928970000|2024-12-11 14:56:10|6980.4|6965.4|6979.3|6964.3|6980.4|6965.4|6979.3|6964.3|14
1733928990000|2024-12-11 14:56:30|6978|6963|6977.3|6962.3|6978|6963|6977.3|6962.3|23
1733929000000|2024-12-11 14:56:40|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|15
1733929010000|2024-12-11 14:56:50|||||||||9
1733929020000|2024-12-11 14:57:00|6978.6|6963.6|6978.7|6963.7|6978.9|6963.9|6978.6|6963.6|10
1733929030000|2024-12-11 14:57:10|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|1
1733929050000|2024-12-11 14:57:30|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|3
1733929060000|2024-12-11 14:57:40|6981|6966|6980.6|6965.6|6981|6966|6980.6|6965.6|3
1733929070000|2024-12-11 14:57:50|||||||||1
1733929080000|2024-12-11 14:58:00|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|8
1733929090000|2024-12-11 14:58:10|||||||||1
1733929100000|2024-12-11 14:58:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6982.1|6967.1|12
1733929120000|2024-12-11 14:58:40|6981.2|6966.2|6979.1|6964.1|6981.2|6966.2|6978.6|6963.6|15
1733929130000|2024-12-11 14:58:50|6979.2|6964.2|6979.6|6964.6|6979.6|6964.6|6979.2|6964.2|7
1733929140000|2024-12-11 14:59:00|6980|6965|6979.6|6964.6|6981.1|6966.1|6979.6|6964.6|10
1733929150000|2024-12-11 14:59:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|1
1733929160000|2024-12-11 14:59:20|6979.6|6964.6|6980.1|6965.1|6980.1|6965.1|6979.6|6964.6|4
1733929170000|2024-12-11 14:59:30|6980|6965|6978.7|6963.7|6980|6965|6978.7|6963.7|9
1733929180000|2024-12-11 14:59:40|6978.2|6963.2|6979.2|6964.2|6979.2|6964.2|6978.2|6963.2|1
1733929190000|2024-12-11 14:59:50|6978.8|6963.8|6980.1|6965.1|6980.1|6965.1|6978.8|6963.8|8
1733929200000|2024-12-11 15:00:00|6980|6965|6980.6|6965.6|6981.1|6966.1|6980|6965|18
1733929210000|2024-12-11 15:00:10|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1733929220000|2024-12-11 15:00:20|6978.8|6963.8|6978.8|6963.8|6979.3|6964.3|6978.3|6963.3|26
1733929230000|2024-12-11 15:00:30|6979.3|6964.3|6978.3|6963.3|6979.3|6964.3|6978.3|6963.3|15
1733929240000|2024-12-11 15:00:40|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6978.5|6963.5|1
1733929250000|2024-12-11 15:00:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733929260000|2024-12-11 15:01:00|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6979.8|6964.8|12
1733929270000|2024-12-11 15:01:10|6980.2|6965.2|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|3
1733929280000|2024-12-11 15:01:20|||||||||3
1733929300000|2024-12-11 15:01:40|6981|6966|6980.2|6965.2|6981|6966|6980.2|6965.2|9
1733929310000|2024-12-11 15:01:50|||||||||14
1733929320000|2024-12-11 15:02:00|6981|6966|6981.1|6966.1|6981.1|6966.1|6980.7|6965.7|6
1733929340000|2024-12-11 15:02:20|6980.7|6965.7|6981.1|6966.1|6981.1|6966.1|6980.2|6965.2|6
1733929360000|2024-12-11 15:02:40|||||||||1
1733929370000|2024-12-11 15:02:50|6981.6|6966.6|6981.2|6966.2|6981.6|6966.6|6981.2|6966.2|20
1733929380000|2024-12-11 15:03:00|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|7
1733929390000|2024-12-11 15:03:10|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1733929400000|2024-12-11 15:03:20|6981.5|6966.5|6981.2|6966.2|6981.6|6966.6|6981.2|6966.2|4
1733929410000|2024-12-11 15:03:30|||||||||1
1733929420000|2024-12-11 15:03:40|6980.2|6965.2|6980.6|6965.6|6980.6|6965.6|6980.2|6965.2|6
1733929430000|2024-12-11 15:03:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1733929440000|2024-12-11 15:04:00|||||||||4
1733929450000|2024-12-11 15:04:10|6980.6|6965.6|6981.1|6966.1|6981.1|6966.1|6980.6|6965.6|10
1733929460000|2024-12-11 15:04:20|||||||||5
1733929470000|2024-12-11 15:04:30|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|1
1733929480000|2024-12-11 15:04:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|5
1733929490000|2024-12-11 15:04:50|6982.1|6967.1|6984.1|6969.1|6984.1|6969.1|6981.5|6966.5|9
1733929500000|2024-12-11 15:05:00|6985.6|6970.6|6985|6970|6986.1|6971.1|6984.6|6969.6|12
1733929510000|2024-12-11 15:05:10|6984.6|6969.6|6984.1|6969.1|6984.6|6969.6|6984.1|6969.1|0
1733929520000|2024-12-11 15:05:20|6984.5|6969.5|6983.1|6968.1|6984.6|6969.6|6982.7|6967.7|23
1733929530000|2024-12-11 15:05:30|6983.5|6968.5|6988|6973|6988|6973|6983.5|6968.5|15
1733929540000|2024-12-11 15:05:40|6988.3|6973.3|6989.6|6974.6|6989.6|6974.6|6988.3|6973.3|17
1733929550000|2024-12-11 15:05:50|6989|6974|6989|6974|6990|6975|6988|6973|40
1733929560000|2024-12-11 15:06:00|6989.5|6974.5|6988|6973|6990.8|6975.8|6987.5|6972.5|22
1733929570000|2024-12-11 15:06:10|6988.3|6973.3|6988.1|6973.1|6988.3|6973.3|6986.3|6971.3|16
1733929580000|2024-12-11 15:06:20|||||||||1
1733929590000|2024-12-11 15:06:30|||||||||4
1733929600000|2024-12-11 15:06:40|6988|6973|6988|6973|6988.3|6973.3|6988|6973|13
1733929620000|2024-12-11 15:07:00|6988.1|6973.1|6990.5|6975.5|6990.5|6975.5|6988.1|6973.1|18
1733929630000|2024-12-11 15:07:10|6990.2|6975.2|6988.8|6973.8|6990.2|6975.2|6988.8|6973.8|28
1733929640000|2024-12-11 15:07:20|6988.5|6973.5|6988.8|6973.8|6988.8|6973.8|6988.5|6973.5|9
1733929650000|2024-12-11 15:07:30|6988.2|6973.2|6986|6971|6988.8|6973.8|6985.8|6970.8|22
1733929660000|2024-12-11 15:07:40|6985.8|6970.8|6987.8|6972.8|6988.2|6973.2|6985.8|6970.8|17
1733929670000|2024-12-11 15:07:50|6987.5|6972.5|6985.3|6970.3|6987.5|6972.5|6985.3|6970.3|1
1733929680000|2024-12-11 15:08:00|6985|6970|6984.5|6969.5|6985|6970|6984.5|6969.5|12
1733929690000|2024-12-11 15:08:10|6983|6968|6980.5|6965.5|6983|6968|6980.5|6965.5|7
1733929720000|2024-12-11 15:08:40|6981.1|6966.1|6980|6965|6981.5|6966.5|6980|6965|12
1733929730000|2024-12-11 15:08:50|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6979.1|6964.1|1
1733929740000|2024-12-11 15:09:00|6979.2|6964.2|6979.2|6964.2|6979.7|6964.7|6978.7|6963.7|11
1733929750000|2024-12-11 15:09:10|6979.6|6964.6|6979.2|6964.2|6979.7|6964.7|6979.2|6964.2|1
1733929770000|2024-12-11 15:09:30|6979.1|6964.1|6977.1|6962.1|6979.1|6964.1|6977.1|6962.1|23
1733929780000|2024-12-11 15:09:40|6977.5|6962.5|6977.1|6962.1|6977.6|6962.6|6977.1|6962.1|1
1733929790000|2024-12-11 15:09:50|6977|6962|6978.1|6963.1|6978.1|6963.1|6977|6962|2
1733929800000|2024-12-11 15:10:00|6976.7|6961.7|6980|6965|6980.5|6965.5|6976.7|6961.7|14
1733929810000|2024-12-11 15:10:10|6980.5|6965.5|6979.5|6964.5|6981.5|6966.5|6979.5|6964.5|6
1733929820000|2024-12-11 15:10:20|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6
1733929830000|2024-12-11 15:10:30|6979.7|6964.7|6978.2|6963.2|6979.7|6964.7|6978.2|6963.2|8
1733929840000|2024-12-11 15:10:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1733929850000|2024-12-11 15:10:50|6978.6|6963.6|6979.6|6964.6|6979.6|6964.6|6978.6|6963.6|8
1733929860000|2024-12-11 15:11:00|6980|6965|6981|6966|6981|6966|6980|6965|5
1733929870000|2024-12-11 15:11:10|6980.6|6965.6|6980.6|6965.6|6981|6966|6980.6|6965.6|2
1733929880000|2024-12-11 15:11:20|6981.5|6966.5|6981|6966|6981.5|6966.5|6981|6966|4
1733929900000|2024-12-11 15:11:40|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1733929910000|2024-12-11 15:11:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.5|6965.5|0
1733929920000|2024-12-11 15:12:00|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|2
1733929940000|2024-12-11 15:12:20|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|1
1733929950000|2024-12-11 15:12:30|6979.5|6964.5|6980|6965|6980|6965|6979.5|6964.5|6
1733929960000|2024-12-11 15:12:40|6979.9|6964.9|6979.5|6964.5|6979.9|6964.9|6979.5|6964.5|0
1733929970000|2024-12-11 15:12:50|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|4
1733929980000|2024-12-11 15:13:00|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1733929990000|2024-12-11 15:13:10|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|0
1733930000000|2024-12-11 15:13:20|6979.5|6964.5|6980.9|6965.9|6980.9|6965.9|6979.5|6964.5|11
1733930020000|2024-12-11 15:13:40|6980.5|6965.5|6980.5|6965.5|6980.9|6965.9|6980.5|6965.5|4
1733930030000|2024-12-11 15:13:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1733930050000|2024-12-11 15:14:10|6980.5|6965.5|6980.9|6965.9|6980.9|6965.9|6980.5|6965.5|3
1733930060000|2024-12-11 15:14:20|6980|6965|6980|6965|6980|6965|6980|6965|9
1733930070000|2024-12-11 15:14:30|||||||||1
1733930080000|2024-12-11 15:14:40|6979.4|6964.4|6979.9|6964.9|6980|6965|6979|6964|14
1733930090000|2024-12-11 15:14:50|6979.4|6964.4|6979|6964|6979.5|6964.5|6979|6964|1
1733930100000|2024-12-11 15:15:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733930110000|2024-12-11 15:15:10|||||||||1
1733930130000|2024-12-11 15:15:30|6979|6964|6979|6964|6979|6964|6979|6964|2
1733930150000|2024-12-11 15:15:50|6978.6|6963.6|6977.5|6962.5|6978.6|6963.6|6977.5|6962.5|4
1733930160000|2024-12-11 15:16:00|6978.4|6963.4|6978.9|6963.9|6979.4|6964.4|6978.4|6963.4|7
1733930170000|2024-12-11 15:16:10|6979.2|6964.2|6979.4|6964.4|6979.4|6964.4|6979.2|6964.2|0
1733930180000|2024-12-11 15:16:20|6978.6|6963.6|6978.5|6963.5|6978.6|6963.6|6978.1|6963.1|5
1733930200000|2024-12-11 15:16:40|6978.7|6963.7|6979.9|6964.9|6979.9|6964.9|6978.7|6963.7|2
1733930210000|2024-12-11 15:16:50|6979|6964|6979|6964|6979|6964|6979|6964|0
1733930220000|2024-12-11 15:17:00|6979.4|6964.4|6979.5|6964.5|6979.5|6964.5|6979.4|6964.4|0
1733930230000|2024-12-11 15:17:10|||||||||1
1733930240000|2024-12-11 15:17:20|||||||||1
1733930270000|2024-12-11 15:17:50|6980|6965|6980|6965|6980.5|6965.5|6980|6965|4
1733930280000|2024-12-11 15:18:00|6980.5|6965.5|6980.9|6965.9|6980.9|6965.9|6980.4|6965.4|2
1733930290000|2024-12-11 15:18:10|6980.7|6965.7|6979.9|6964.9|6980.7|6965.7|6979.5|6964.5|5
1733930300000|2024-12-11 15:18:20|6979.5|6964.5|6980.4|6965.4|6980.4|6965.4|6979.5|6964.5|2
1733930310000|2024-12-11 15:18:30|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6
1733930320000|2024-12-11 15:18:40|6980.5|6965.5|6979.5|6964.5|6980.9|6965.9|6979.5|6964.5|7
1733930330000|2024-12-11 15:18:50|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|2
1733930340000|2024-12-11 15:19:00|6978.9|6963.9|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|2
1733930350000|2024-12-11 15:19:10|6979.7|6964.7|6980.4|6965.4|6980.4|6965.4|6979.7|6964.7|5
1733930370000|2024-12-11 15:19:30|6979.9|6964.9|6980.4|6965.4|6980.4|6965.4|6979.9|6964.9|1
1733930380000|2024-12-11 15:19:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|3
1733930390000|2024-12-11 15:19:50|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1733930400000|2024-12-11 15:20:00|6979.9|6964.9|6979.5|6964.5|6980.4|6965.4|6979.5|6964.5|5
1733930410000|2024-12-11 15:20:10|6979|6964|6979.9|6964.9|6979.9|6964.9|6979|6964|20
1733930430000|2024-12-11 15:20:30|||||||||1
1733930440000|2024-12-11 15:20:40|||||||||1
1733930450000|2024-12-11 15:20:50|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1733930470000|2024-12-11 15:21:10|6980.9|6965.9|6982.9|6967.9|6982.9|6967.9|6980.9|6965.9|4
1733930480000|2024-12-11 15:21:20|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1733930490000|2024-12-11 15:21:30|6983.5|6968.5|6983.9|6968.9|6983.9|6968.9|6982.5|6967.5|10
1733930500000|2024-12-11 15:21:40|6983.6|6968.6|6983.1|6968.1|6983.6|6968.6|6982.6|6967.6|5
1733930520000|2024-12-11 15:22:00|6983.5|6968.5|6983.1|6968.1|6983.5|6968.5|6983.1|6968.1|1
1733930530000|2024-12-11 15:22:10|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.1|6968.1|0
1733930540000|2024-12-11 15:22:20|||||||||2
1733930560000|2024-12-11 15:22:40|6982.5|6967.5|6981.9|6966.9|6982.5|6967.5|6981.1|6966.1|8
1733930570000|2024-12-11 15:22:50|6982|6967|6981|6966|6982|6967|6980.6|6965.6|2
1733930580000|2024-12-11 15:23:00|6980.5|6965.5|6980|6965|6980.5|6965.5|6980|6965|2
1733930590000|2024-12-11 15:23:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1733930600000|2024-12-11 15:23:20|6980|6965|6980.9|6965.9|6980.9|6965.9|6979.9|6964.9|4
1733930610000|2024-12-11 15:23:30|6981|6966|6982|6967|6982|6967|6980|6965|12
1733930620000|2024-12-11 15:23:40|6981.5|6966.5|6982.1|6967.1|6982.5|6967.5|6981.5|6966.5|2
1733930630000|2024-12-11 15:23:50|6982.6|6967.6|6983.9|6968.9|6983.9|6968.9|6982.5|6967.5|3
1733930640000|2024-12-11 15:24:00|6983.5|6968.5|6982.1|6967.1|6984|6969|6982.1|6967.1|6
1733930650000|2024-12-11 15:24:10|6982.5|6967.5|6985.1|6970.1|6985.1|6970.1|6982.1|6967.1|6
1733930660000|2024-12-11 15:24:20|6986.2|6971.2|6987.2|6972.2|6987.2|6972.2|6986.2|6971.2|9
1733930670000|2024-12-11 15:24:30|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1733930680000|2024-12-11 15:24:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|5
1733930690000|2024-12-11 15:24:50|6985.2|6970.2|6984.9|6969.9|6985.2|6970.2|6984.9|6969.9|6
1733930700000|2024-12-11 15:25:00|6984.7|6969.7|6982.5|6967.5|6984.7|6969.7|6982.5|6967.5|35
1733930710000|2024-12-11 15:25:10|6982.9|6967.9|6983.5|6968.5|6983.5|6968.5|6982.9|6967.9|0
1733930720000|2024-12-11 15:25:20|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.9|6967.9|1
1733930730000|2024-12-11 15:25:30|6982.5|6967.5|6982.9|6967.9|6982.9|6967.9|6982.5|6967.5|2
1733930740000|2024-12-11 15:25:40|||||||||1
1733930760000|2024-12-11 15:26:00|6983.4|6968.4|6984.5|6969.5|6984.5|6969.5|6983.4|6968.4|11
1733930770000|2024-12-11 15:26:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1733930780000|2024-12-11 15:26:20|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1733930790000|2024-12-11 15:26:30|6984.9|6969.9|6985.7|6970.7|6985.7|6970.7|6984.5|6969.5|8
1733930800000|2024-12-11 15:26:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1733930810000|2024-12-11 15:26:50|6986.1|6971.1|6987.4|6972.4|6987.4|6972.4|6986.1|6971.1|2
1733930820000|2024-12-11 15:27:00|6987.2|6972.2|6987.9|6972.9|6987.9|6972.9|6986.9|6971.9|2
1733930830000|2024-12-11 15:27:10|6988.4|6973.4|6989.1|6974.1|6989.1|6974.1|6988.4|6973.4|18
1733930840000|2024-12-11 15:27:20|6989.2|6974.2|6990.2|6975.2|6990.2|6975.2|6989.2|6974.2|11
1733930850000|2024-12-11 15:27:30|6989.9|6974.9|6989.9|6974.9|6990.2|6975.2|6989.9|6974.9|3
1733930860000|2024-12-11 15:27:40|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|0
1733930870000|2024-12-11 15:27:50|6989.2|6974.2|6990.6|6975.6|6990.6|6975.6|6989.2|6974.2|1
1733930880000|2024-12-11 15:28:00|6991.1|6976.1|6991.2|6976.2|6991.2|6976.2|6991.1|6976.1|23
1733930890000|2024-12-11 15:28:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|12
1733930910000|2024-12-11 15:28:30|6992.6|6977.6|6993.6|6978.6|6993.6|6978.6|6992.6|6977.6|5
1733930930000|2024-12-11 15:28:50|||||||||2
1733930940000|2024-12-11 15:29:00|||||||||1
1733930950000|2024-12-11 15:29:10|||||||||2
1733930960000|2024-12-11 15:29:20|6992.5|6977.5|6990.7|6975.7|6992.5|6977.5|6990.7|6975.7|15
1733931000000|2024-12-11 15:30:00|6991.1|6976.1|6991.2|6976.2|6992.6|6977.6|6990.9|6975.9|10
1733931010000|2024-12-11 15:30:10|6992.2|6977.2|6993.1|6978.1|6993.1|6978.1|6992.2|6977.2|5
1733931020000|2024-12-11 15:30:20|6993.2|6978.2|6993.2|6978.2|6994.1|6979.1|6993.2|6978.2|19
1733931030000|2024-12-11 15:30:30|6992.2|6977.2|6992.1|6977.1|6992.2|6977.2|6990.7|6975.7|9
1733931040000|2024-12-11 15:30:40|6992|6977|6991.6|6976.6|6992|6977|6991.2|6976.2|3
1733931050000|2024-12-11 15:30:50|6992.1|6977.1|6993.1|6978.1|6993.1|6978.1|6992.1|6977.1|7
1733931060000|2024-12-11 15:31:00|6996.3|6981.3|6998.1|6983.1|6998.5|6983.5|6996.3|6981.3|10
1733931070000|2024-12-11 15:31:10|6998.3|6983.3|6997.3|6982.3|6998.8|6983.8|6995.5|6980.5|11
1733931080000|2024-12-11 15:31:20|6997.8|6982.8|6999.3|6984.3|7000|6985|6997|6982|34
1733931090000|2024-12-11 15:31:30|6999|6984|6999|6984|6999.3|6984.3|6999|6984|0
1733931100000|2024-12-11 15:31:40|6999.3|6984.3|6996.6|6981.6|6999.5|6984.5|6996.6|6981.6|16
1733931110000|2024-12-11 15:31:50|||||||||2
1733931120000|2024-12-11 15:32:00|6997|6982|6997|6982|6997|6982|6996.6|6981.6|0
1733931130000|2024-12-11 15:32:10|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|2
1733931140000|2024-12-11 15:32:20|6999|6984|6999|6984|6999|6984|6999|6984|3
1733931150000|2024-12-11 15:32:30|6998|6983|6998.5|6983.5|6999|6984|6998|6983|13
1733931160000|2024-12-11 15:32:40|6998|6983|6998.5|6983.5|6998.5|6983.5|6998|6983|3
1733931180000|2024-12-11 15:33:00|6998.4|6983.4|6996.9|6981.9|6998.4|6983.4|6996.5|6981.5|6
1733931190000|2024-12-11 15:33:10|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|4
1733931200000|2024-12-11 15:33:20|6998.2|6983.2|7002|6987|7003|6988|6998.2|6983.2|33
1733931210000|2024-12-11 15:33:30|7001|6986|7001|6986|7001.5|6986.5|7001|6986|2
1733931220000|2024-12-11 15:33:40|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|6997.7|6982.7|47
1733931230000|2024-12-11 15:33:50|6999|6984|6999.4|6984.4|6999.4|6984.4|6999|6984|20
1733931240000|2024-12-11 15:34:00|6999|6984|6999|6984|6999|6984|6998|6983|3
1733931250000|2024-12-11 15:34:10|6999.9|6984.9|6998.6|6983.6|6999.9|6984.9|6998.2|6983.2|15
1733931260000|2024-12-11 15:34:20|6998.2|6983.2|6996.6|6981.6|6998.6|6983.6|6996.1|6981.1|3
1733931270000|2024-12-11 15:34:30|6996.7|6981.7|6994.2|6979.2|6996.7|6981.7|6993.7|6978.7|4
1733931280000|2024-12-11 15:34:40|6994.5|6979.5|6995.7|6980.7|6996.2|6981.2|6994.5|6979.5|3
1733931290000|2024-12-11 15:34:50|6996.2|6981.2|6995.4|6980.4|6996.2|6981.2|6994.9|6979.9|1
1733931300000|2024-12-11 15:35:00|6995.2|6980.2|6993.2|6978.2|6995.2|6980.2|6993.1|6978.1|1
1733931310000|2024-12-11 15:35:10|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.5|6977.5|16
1733931320000|2024-12-11 15:35:20|6993.2|6978.2|6993.4|6978.4|6993.4|6978.4|6993.2|6978.2|3
1733931330000|2024-12-11 15:35:30|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.5|6977.5|4
1733931340000|2024-12-11 15:35:40|6992.5|6977.5|6992.9|6977.9|6992.9|6977.9|6992|6977|8
1733931350000|2024-12-11 15:35:50|6993.2|6978.2|6994.5|6979.5|6994.5|6979.5|6993.2|6978.2|9
1733931360000|2024-12-11 15:36:00|6994.6|6979.6|6994.9|6979.9|6994.9|6979.9|6994.5|6979.5|4
1733931370000|2024-12-11 15:36:10|6995|6980|6994.9|6979.9|6995|6980|6994.9|6979.9|11
1733931380000|2024-12-11 15:36:20|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|4
1733931390000|2024-12-11 15:36:30|6995.5|6980.5|6995.9|6980.9|6995.9|6980.9|6994.5|6979.5|53
1733931400000|2024-12-11 15:36:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6996.7|6981.7|29
1733931410000|2024-12-11 15:36:50|6996.6|6981.6|6996.6|6981.6|6997.1|6982.1|6996.2|6981.2|11
1733931420000|2024-12-11 15:37:00|6997.1|6982.1|6996.6|6981.6|6997.1|6982.1|6996.6|6981.6|1
1733931430000|2024-12-11 15:37:10|6997.1|6982.1|6996.6|6981.6|6997.1|6982.1|6996.6|6981.6|1
1733931440000|2024-12-11 15:37:20|6996.4|6981.4|6995.6|6980.6|6996.4|6981.4|6995.2|6980.2|4
1733931450000|2024-12-11 15:37:30|6996|6981|6996.1|6981.1|6996.1|6981.1|6996|6981|6
1733931460000|2024-12-11 15:37:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6
1733931470000|2024-12-11 15:37:50|6997.2|6982.2|6997.6|6982.6|6997.6|6982.6|6997.2|6982.2|4
1733931480000|2024-12-11 15:38:00|6998.6|6983.6|6998.9|6983.9|6999.6|6984.6|6998.6|6983.6|10
1733931490000|2024-12-11 15:38:10|6999.2|6984.2|6997.6|6982.6|6999.2|6984.2|6997.6|6982.6|2
1733931500000|2024-12-11 15:38:20|6997.2|6982.2|6997.7|6982.7|6998.2|6983.2|6997.2|6982.2|4
1733931510000|2024-12-11 15:38:30|||||||||2
1733931520000|2024-12-11 15:38:40|6998.1|6983.1|6998.2|6983.2|6998.2|6983.2|6998.1|6983.1|0
1733931530000|2024-12-11 15:38:50|6998.1|6983.1|6997.7|6982.7|6998.1|6983.1|6997.7|6982.7|1
1733931540000|2024-12-11 15:39:00|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1733931550000|2024-12-11 15:39:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6
1733931560000|2024-12-11 15:39:20|6998.2|6983.2|6998.6|6983.6|6999.1|6984.1|6998.2|6983.2|8
1733931590000|2024-12-11 15:39:50|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|22
1733931600000|2024-12-11 15:40:00|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.2|6985.2|10
1733931610000|2024-12-11 15:40:10|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.2|6985.2|11
1733931620000|2024-12-11 15:40:20|6998.9|6983.9|6998.7|6983.7|6999.1|6984.1|6998.2|6983.2|8
1733931630000|2024-12-11 15:40:30|6999.2|6984.2|6999.6|6984.6|7000.6|6985.6|6999.2|6984.2|8
1733931640000|2024-12-11 15:40:40|7000.4|6985.4|7000.2|6985.2|7000.4|6985.4|6999.6|6984.6|2
1733931650000|2024-12-11 15:40:50|6998.6|6983.6|6999.1|6984.1|6999.1|6984.1|6998.6|6983.6|12
1733931660000|2024-12-11 15:41:00|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.2|6983.2|1
1733931670000|2024-12-11 15:41:10|6999|6984|6998.6|6983.6|6999.1|6984.1|6998.2|6983.2|2
1733931680000|2024-12-11 15:41:20|6998.2|6983.2|6998.2|6983.2|6998.6|6983.6|6998.2|6983.2|14
1733931690000|2024-12-11 15:41:30|6998.6|6983.6|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|0
1733931710000|2024-12-11 15:41:50|||||||||1
1733931730000|2024-12-11 15:42:10|6999.2|6984.2|7000.4|6985.4|7000.4|6985.4|6999.2|6984.2|19
1733931740000|2024-12-11 15:42:20|||||||||3
1733931750000|2024-12-11 15:42:30|7000|6985|6996.9|6981.9|7000|6985|6996.9|6981.9|24
1733931760000|2024-12-11 15:42:40|||||||||6
1733931770000|2024-12-11 15:42:50|||||||||1
1733931780000|2024-12-11 15:43:00|6995.4|6980.4|6995|6980|6995.4|6980.4|6995|6980|15
1733931790000|2024-12-11 15:43:10|6994.9|6979.9|6993.5|6978.5|6994.9|6979.9|6993.5|6978.5|6
1733931800000|2024-12-11 15:43:20|6993|6978|6994.4|6979.4|6996.4|6981.4|6993|6978|9
1733931810000|2024-12-11 15:43:30|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1733931820000|2024-12-11 15:43:40|6994.9|6979.9|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|2
1733931830000|2024-12-11 15:43:50|6996|6981|6996|6981|6996|6981|6996|6981|0
1733931840000|2024-12-11 15:44:00|6996.4|6981.4|6997.9|6982.9|6997.9|6982.9|6996.4|6981.4|3
1733931850000|2024-12-11 15:44:10|||||||||1
1733931860000|2024-12-11 15:44:20|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|24
1733931870000|2024-12-11 15:44:30|||||||||1
1733931890000|2024-12-11 15:44:50|6998|6983|6998.4|6983.4|6998.4|6983.4|6998|6983|1
1733931900000|2024-12-11 15:45:00|6998.7|6983.7|6998.4|6983.4|6998.9|6983.9|6998|6983|12
1733931910000|2024-12-11 15:45:10|6998.7|6983.7|6998.5|6983.5|6998.9|6983.9|6998.5|6983.5|8
1733931920000|2024-12-11 15:45:20|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6
1733931930000|2024-12-11 15:45:30|||||||||1
1733931960000|2024-12-11 15:46:00|7000|6985|7000.9|6985.9|7000.9|6985.9|7000|6985|7
1733931970000|2024-12-11 15:46:10|7000.7|6985.7|6999.4|6984.4|7000.7|6985.7|6999.4|6984.4|15
1733931980000|2024-12-11 15:46:20|6999|6984|6999|6984|6999|6984|6999|6984|0
1733931990000|2024-12-11 15:46:30|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6
1733932000000|2024-12-11 15:46:40|6999.5|6984.5|7000.1|6985.1|7000.2|6985.2|6999.5|6984.5|10
1733932010000|2024-12-11 15:46:50|6999.7|6984.7|7000.1|6985.1|7000.1|6985.1|6999.7|6984.7|21
1733932020000|2024-12-11 15:47:00|7000.5|6985.5|7000.6|6985.6|7000.6|6985.6|7000.5|6985.5|6
1733932050000|2024-12-11 15:47:30|||||||||2
1733932060000|2024-12-11 15:47:40|||||||||19
1733932070000|2024-12-11 15:47:50|7000.5|6985.5|6999.7|6984.7|7000.5|6985.5|6999.7|6984.7|1
1733932080000|2024-12-11 15:48:00|7000.5|6985.5|7002.1|6987.1|7002.1|6987.1|7000.5|6985.5|14
1733932090000|2024-12-11 15:48:10|7001.7|6986.7|7002.6|6987.6|7002.6|6987.6|7001.7|6986.7|6
1733932100000|2024-12-11 15:48:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|5
1733932110000|2024-12-11 15:48:30|7001.2|6986.2|7001.1|6986.1|7001.2|6986.2|7000.7|6985.7|6
1733932120000|2024-12-11 15:48:40|7001.6|6986.6|7002.1|6987.1|7002.1|6987.1|7001.6|6986.6|2
1733932130000|2024-12-11 15:48:50|7001.7|6986.7|7002.1|6987.1|7002.1|6987.1|7001.7|6986.7|1
1733932140000|2024-12-11 15:49:00|7001.7|6986.7|7001.6|6986.6|7001.7|6986.7|7001.6|6986.6|1
1733932150000|2024-12-11 15:49:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|9
1733932160000|2024-12-11 15:49:20|7000.1|6985.1|7000.2|6985.2|7000.6|6985.6|7000.1|6985.1|1
1733932170000|2024-12-11 15:49:30|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|1
1733932180000|2024-12-11 15:49:40|||||||||1
1733932190000|2024-12-11 15:49:50|6999.7|6984.7|7000.6|6985.6|7000.6|6985.6|6999.7|6984.7|9
1733932200000|2024-12-11 15:50:00|7002.2|6987.2|7003.1|6988.1|7003.1|6988.1|7002.2|6987.2|11
1733932210000|2024-12-11 15:50:10|7002.7|6987.7|7003.7|6988.7|7003.7|6988.7|7002.7|6987.7|4
1733932220000|2024-12-11 15:50:20|||||||||4
1733932230000|2024-12-11 15:50:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|23
1733932240000|2024-12-11 15:50:40|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|6
1733932250000|2024-12-11 15:50:50|7003.7|6988.7|7003.7|6988.7|7004.1|6989.1|7003.1|6988.1|10
1733932260000|2024-12-11 15:51:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|24
1733932270000|2024-12-11 15:51:10|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7005.1|6990.1|5
1733932280000|2024-12-11 15:51:20|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|7004.7|6989.7|2
1733932290000|2024-12-11 15:51:30|7003.7|6988.7|7002.7|6987.7|7003.7|6988.7|7002.7|6987.7|1
1733932310000|2024-12-11 15:51:50|7003.1|6988.1|7004.1|6989.1|7004.1|6989.1|7003.1|6988.1|3
1733932320000|2024-12-11 15:52:00|||||||||1
1733932330000|2024-12-11 15:52:10|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733932340000|2024-12-11 15:52:20|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7002.7|6987.7|4
1733932360000|2024-12-11 15:52:40|7003.5|6988.5|7003.1|6988.1|7003.5|6988.5|7003.1|6988.1|2
1733932400000|2024-12-11 15:53:20|7002.7|6987.7|7003.1|6988.1|7003.1|6988.1|7002.7|6987.7|7
1733932410000|2024-12-11 15:53:30|7003.5|6988.5|7003.6|6988.6|7003.6|6988.6|7003.5|6988.5|0
1733932420000|2024-12-11 15:53:40|7003.5|6988.5|7003.1|6988.1|7003.5|6988.5|7002.7|6987.7|22
1733932430000|2024-12-11 15:53:50|7002.7|6987.7|7003.1|6988.1|7003.1|6988.1|7002.7|6987.7|7
1733932440000|2024-12-11 15:54:00|7003.5|6988.5|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|3
1733932450000|2024-12-11 15:54:10|||||||||1
1733932460000|2024-12-11 15:54:20|7003.6|6988.6|7003.1|6988.1|7003.6|6988.6|7003.1|6988.1|1
1733932470000|2024-12-11 15:54:30|7003.2|6988.2|7002.2|6987.2|7003.2|6988.2|7002.2|6987.2|32
1733932480000|2024-12-11 15:54:40|7001.7|6986.7|6999|6984|7002.1|6987.1|6999|6984|3
1733932490000|2024-12-11 15:54:50|6998.4|6983.4|6996.6|6981.6|6998.4|6983.4|6996.6|6981.6|2
1733932500000|2024-12-11 15:55:00|6996.5|6981.5|6994.5|6979.5|6996.5|6981.5|6994.5|6979.5|7
1733932520000|2024-12-11 15:55:20|6994|6979|6994|6979|6994|6979|6994|6979|1
1733932530000|2024-12-11 15:55:30|6993.6|6978.6|6991.8|6976.8|6994|6979|6991.8|6976.8|10
1733932540000|2024-12-11 15:55:40|6991.6|6976.6|6990.3|6975.3|6991.6|6976.6|6990.3|6975.3|2
1733932550000|2024-12-11 15:55:50|6990.1|6975.1|6991.4|6976.4|6991.4|6976.4|6990.1|6975.1|1
1733932560000|2024-12-11 15:56:00|6992|6977|6992|6977|6992|6977|6992|6977|1
1733932580000|2024-12-11 15:56:20|6993|6978|6993.9|6978.9|6993.9|6978.9|6993|6978|1
1733932590000|2024-12-11 15:56:30|6993.4|6978.4|6994.1|6979.1|6994.1|6979.1|6993.4|6978.4|7
1733932600000|2024-12-11 15:56:40|6993.7|6978.7|6993|6978|6993.7|6978.7|6993|6978|1
1733932610000|2024-12-11 15:56:50|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|14
1733932620000|2024-12-11 15:57:00|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1733932630000|2024-12-11 15:57:10|||||||||9
1733932640000|2024-12-11 15:57:20|6993.1|6978.1|6992.8|6977.8|6993.1|6978.1|6992.8|6977.8|2
1733932650000|2024-12-11 15:57:30|6992.4|6977.4|6990.3|6975.3|6992.4|6977.4|6990.3|6975.3|1
1733932670000|2024-12-11 15:57:50|||||||||1
1733932680000|2024-12-11 15:58:00|6991.4|6976.4|6992.8|6977.8|6992.8|6977.8|6991.4|6976.4|9
1733932690000|2024-12-11 15:58:10|6993|6978|6991.5|6976.5|6993.8|6978.8|6991.5|6976.5|27
1733932700000|2024-12-11 15:58:20|6991.8|6976.8|6992.3|6977.3|6993.3|6978.3|6991.8|6976.8|6
1733932710000|2024-12-11 15:58:30|6992.8|6977.8|6993.8|6978.8|6994.1|6979.1|6992.8|6977.8|3
1733932720000|2024-12-11 15:58:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|17
1733932730000|2024-12-11 15:58:50|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1733932740000|2024-12-11 15:59:00|6995.4|6980.4|6995.5|6980.5|6995.5|6980.5|6995|6980|1
1733932750000|2024-12-11 15:59:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1733932760000|2024-12-11 15:59:20|6996|6981|6995.6|6980.6|6997|6982|6995.6|6980.6|7
1733932770000|2024-12-11 15:59:30|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1733932780000|2024-12-11 15:59:40|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|5
1733932800000|2024-12-11 16:00:00|6996.9|6981.9|6997.4|6982.4|6997.4|6982.4|6996|6981|6
1733932810000|2024-12-11 16:00:10|6997|6982|6996.5|6981.5|6997|6982|6996.5|6981.5|1
1733932820000|2024-12-11 16:00:20|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1733932830000|2024-12-11 16:00:30|6997|6982|6997.5|6982.5|6997.5|6982.5|6997|6982|3
1733932840000|2024-12-11 16:00:40|6997.4|6982.4|6994.6|6979.6|6997.4|6982.4|6994.6|6979.6|4
1733932850000|2024-12-11 16:00:50|6995|6980|6996.4|6981.4|6996.4|6981.4|6995|6980|2
1733932860000|2024-12-11 16:01:00|6996.7|6981.7|6999.4|6984.4|6999.4|6984.4|6996.7|6981.7|4
1733932870000|2024-12-11 16:01:10|6999.9|6984.9|7000.1|6985.1|7000.1|6985.1|6999.9|6984.9|4
1733932880000|2024-12-11 16:01:20|7000.6|6985.6|7001.6|6986.6|7001.6|6986.6|7000.6|6985.6|0
1733932890000|2024-12-11 16:01:30|7001.2|6986.2|7001.2|6986.2|7002.7|6987.7|7001.2|6986.2|13
1733932900000|2024-12-11 16:01:40|||||||||2
1733932910000|2024-12-11 16:01:50|7001.6|6986.6|7001.7|6986.7|7001.7|6986.7|7001.6|6986.6|0
1733932920000|2024-12-11 16:02:00|7002.1|6987.1|7004.7|6989.7|7004.7|6989.7|7002.1|6987.1|10
1733932930000|2024-12-11 16:02:10|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|4
1733932970000|2024-12-11 16:02:50|||||||||1
1733932980000|2024-12-11 16:03:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|4
1733932990000|2024-12-11 16:03:10|7005.5|6990.5|7005.1|6990.1|7005.5|6990.5|7005.1|6990.1|3
1733933000000|2024-12-11 16:03:20|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|4
1733933010000|2024-12-11 16:03:30|7005.5|6990.5|7004.2|6989.2|7005.5|6990.5|7004.2|6989.2|11
1733933020000|2024-12-11 16:03:40|7003.6|6988.6|7003.2|6988.2|7003.6|6988.6|7003.2|6988.2|0
1733933030000|2024-12-11 16:03:50|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1733933040000|2024-12-11 16:04:00|7004.1|6989.1|7004.6|6989.6|7004.6|6989.6|7004.1|6989.1|1
1733933050000|2024-12-11 16:04:10|||||||||2
1733933060000|2024-12-11 16:04:20|||||||||1
1733933070000|2024-12-11 16:04:30|7003.2|6988.2|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|2
1733933090000|2024-12-11 16:04:50|7004.1|6989.1|7004.1|6989.1|7004.5|6989.5|7004.1|6989.1|6
1733933100000|2024-12-11 16:05:00|7003.7|6988.7|7004.6|6989.6|7004.6|6989.6|7003.7|6988.7|1
1733933110000|2024-12-11 16:05:10|7004.7|6989.7|7005.1|6990.1|7005.1|6990.1|7004.7|6989.7|3
1733933120000|2024-12-11 16:05:20|7005.5|6990.5|7004|6989|7005.6|6990.6|7003.5|6988.5|7
1733933130000|2024-12-11 16:05:30|7004.5|6989.5|7004|6989|7004.5|6989.5|7003.5|6988.5|7
1733933140000|2024-12-11 16:05:40|7004.4|6989.4|7003.5|6988.5|7004.5|6989.5|7003.5|6988.5|3
1733933150000|2024-12-11 16:05:50|7004|6989|7004|6989|7005|6990|7003.5|6988.5|5
1733933160000|2024-12-11 16:06:00|7004.2|6989.2|7004.5|6989.5|7005.5|6990.5|7003.5|6988.5|11
1733933170000|2024-12-11 16:06:10|7004.4|6989.4|7004|6989|7004.4|6989.4|7004|6989|4
1733933180000|2024-12-11 16:06:20|7003.5|6988.5|7002.1|6987.1|7004|6989|7002.1|6987.1|4
1733933190000|2024-12-11 16:06:30|7002.5|6987.5|7001.1|6986.1|7002.5|6987.5|7001.1|6986.1|0
1733933200000|2024-12-11 16:06:40|7000.6|6985.6|7000.1|6985.1|7000.6|6985.6|7000.1|6985.1|0
1733933210000|2024-12-11 16:06:50|7000.5|6985.5|7001.1|6986.1|7001.5|6986.5|7000.5|6985.5|7
1733933220000|2024-12-11 16:07:00|7001.5|6986.5|7002.1|6987.1|7002.9|6987.9|7001.5|6986.5|4
1733933230000|2024-12-11 16:07:10|7002.6|6987.6|7002.2|6987.2|7002.6|6987.6|7001.7|6986.7|7
1733933240000|2024-12-11 16:07:20|7001.7|6986.7|7002.1|6987.1|7002.1|6987.1|7001.7|6986.7|3
1733933250000|2024-12-11 16:07:30|7002.5|6987.5|7003.1|6988.1|7003.1|6988.1|7002.5|6987.5|9
1733933260000|2024-12-11 16:07:40|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|1
1733933270000|2024-12-11 16:07:50|7004|6989|7004|6989|7004|6989|7004|6989|5
1733933280000|2024-12-11 16:08:00|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|4
1733933290000|2024-12-11 16:08:10|7007.5|6992.5|7006.5|6991.5|7007.5|6992.5|7006|6991|18
1733933330000|2024-12-11 16:08:50|7006.9|6991.9|7006.5|6991.5|7006.9|6991.9|7006.5|6991.5|1
1733933340000|2024-12-11 16:09:00|7006.9|6991.9|7007.4|6992.4|7007.4|6992.4|7006.9|6991.9|2
1733933350000|2024-12-11 16:09:10|7006.5|6991.5|7007.1|6992.1|7007.5|6992.5|7006.5|6991.5|22
1733933360000|2024-12-11 16:09:20|7007.5|6992.5|7008.5|6993.5|7008.5|6993.5|7007.1|6992.1|3
1733933370000|2024-12-11 16:09:30|||||||||1
1733933400000|2024-12-11 16:10:00|7008.6|6993.6|7009.8|6994.8|7010.5|6995.5|7008.6|6993.6|15
1733933410000|2024-12-11 16:10:10|7009.5|6994.5|7010.5|6995.5|7010.5|6995.5|7009.5|6994.5|4
1733933430000|2024-12-11 16:10:30|7011.4|6996.4|7012.5|6997.5|7012.5|6997.5|7011.4|6996.4|6
1733933440000|2024-12-11 16:10:40|7012.1|6997.1|7010.5|6995.5|7012.5|6997.5|7010.5|6995.5|6
1733933450000|2024-12-11 16:10:50|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|7010.9|6995.9|0
1733933460000|2024-12-11 16:11:00|7011|6996|7009.1|6994.1|7011|6996|7009.1|6994.1|58
1733933470000|2024-12-11 16:11:10|7009.3|6994.3|7010.8|6995.8|7011.1|6996.1|7009.1|6994.1|3
1733933480000|2024-12-11 16:11:20|7009.3|6994.3|7008.8|6993.8|7009.3|6994.3|7008.8|6993.8|1
1733933490000|2024-12-11 16:11:30|7008.9|6993.9|7007.9|6992.9|7008.9|6993.9|7007.9|6992.9|1
1733933500000|2024-12-11 16:11:40|7007.8|6992.8|7007.9|6992.9|7007.9|6992.9|7007.8|6992.8|2
1733933510000|2024-12-11 16:11:50|7009.9|6994.9|7009.3|6994.3|7009.9|6994.9|7008.9|6993.9|6
1733933530000|2024-12-11 16:12:10|7009.8|6994.8|7009.9|6994.9|7009.9|6994.9|7009.8|6994.8|0
1733933540000|2024-12-11 16:12:20|7009.8|6994.8|7009.4|6994.4|7009.8|6994.8|7009.4|6994.4|1
1733933550000|2024-12-11 16:12:30|7008.9|6993.9|7010.4|6995.4|7010.4|6995.4|7008.9|6993.9|1
1733933560000|2024-12-11 16:12:40|7010.8|6995.8|7011.3|6996.3|7011.3|6996.3|7010.8|6995.8|0
1733933580000|2024-12-11 16:13:00|7011.6|6996.6|7013.6|6998.6|7013.6|6998.6|7011.6|6996.6|10
1733933590000|2024-12-11 16:13:10|7014.8|6999.8|7015.6|7000.6|7015.6|7000.6|7014.8|6999.8|27
1733933600000|2024-12-11 16:13:20|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|7015.8|7000.8|5
1733933610000|2024-12-11 16:13:30|7014.6|6999.6|7014.3|6999.3|7014.9|6999.9|7014|6999|4
1733933620000|2024-12-11 16:13:40|7013.5|6998.5|7013.4|6998.4|7013.5|6998.5|7012.9|6997.9|3
1733933630000|2024-12-11 16:13:50|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|1
1733933640000|2024-12-11 16:14:00|7012|6997|7014.3|6999.3|7014.3|6999.3|7012|6997|4
1733933650000|2024-12-11 16:14:10|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|7014.8|6999.8|1
1733933670000|2024-12-11 16:14:30|7015|7000|7015.4|7000.4|7015.9|7000.9|7015|7000|9
1733933680000|2024-12-11 16:14:40|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|7015.9|7000.9|0
1733933710000|2024-12-11 16:15:10|7015.5|7000.5|7015|7000|7015.5|7000.5|7015|7000|6
1733933720000|2024-12-11 16:15:20|7014.9|6999.9|7013.5|6998.5|7014.9|6999.9|7013.5|6998.5|1
1733933730000|2024-12-11 16:15:30|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1733933740000|2024-12-11 16:15:40|7015.9|7000.9|7014|6999|7015.9|7000.9|7014|6999|7
1733933750000|2024-12-11 16:15:50|7014.1|6999.1|7015.5|7000.5|7015.5|7000.5|7014.1|6999.1|2
1733933760000|2024-12-11 16:16:00|7015.3|7000.3|7014.4|6999.4|7015.3|7000.3|7014.4|6999.4|3
1733933780000|2024-12-11 16:16:20|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.5|6999.5|1
1733933790000|2024-12-11 16:16:30|||||||||1
1733933800000|2024-12-11 16:16:40|7014.1|6999.1|7014.5|6999.5|7014.5|6999.5|7014|6999|13
1733933810000|2024-12-11 16:16:50|7013.9|6998.9|7014.3|6999.3|7014.3|6999.3|7013.9|6998.9|1
1733933820000|2024-12-11 16:17:00|7014.4|6999.4|7012.6|6997.6|7014.9|6999.9|7012.6|6997.6|3
1733933830000|2024-12-11 16:17:10|7012|6997|7010.3|6995.3|7012.4|6997.4|7009.9|6994.9|3
1733933840000|2024-12-11 16:17:20|7010.4|6995.4|7010.5|6995.5|7011|6996|7009.4|6994.4|7
1733933850000|2024-12-11 16:17:30|7010.4|6995.4|7009|6994|7010.4|6995.4|7009|6994|1
1733933860000|2024-12-11 16:17:40|7007.6|6992.6|7007.8|6992.8|7008.1|6993.1|7007.6|6992.6|8
1733933870000|2024-12-11 16:17:50|7008.1|6993.1|7009.1|6994.1|7009.1|6994.1|7008.1|6993.1|6
1733933880000|2024-12-11 16:18:00|7009.3|6994.3|7012.1|6997.1|7012.1|6997.1|7009.3|6994.3|2
1733933890000|2024-12-11 16:18:10|7011.1|6996.1|7011.3|6996.3|7011.6|6996.6|7011.1|6996.1|5
1733933900000|2024-12-11 16:18:20|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|3
1733933910000|2024-12-11 16:18:30|7012.1|6997.1|7010|6995|7012.1|6997.1|7010|6995|11
1733933940000|2024-12-11 16:19:00|7008|6993|7007.9|6992.9|7008|6993|7007.9|6992.9|6
1733933950000|2024-12-11 16:19:10|7007.8|6992.8|7007.9|6992.9|7008.3|6993.3|7007.8|6992.8|2
1733933960000|2024-12-11 16:19:20|7008.3|6993.3|7007.9|6992.9|7008.3|6993.3|7007.9|6992.9|0
1733933970000|2024-12-11 16:19:30|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1733933980000|2024-12-11 16:19:40|7008.4|6993.4|7008.3|6993.3|7008.4|6993.4|7008.3|6993.3|2
1733934000000|2024-12-11 16:20:00|7009.4|6994.4|7008.3|6993.3|7010.4|6995.4|7008.3|6993.3|8
1733934010000|2024-12-11 16:20:10|7007.9|6992.9|7008.3|6993.3|7008.3|6993.3|7007.9|6992.9|1
1733934020000|2024-12-11 16:20:20|7007.3|6992.3|7007.8|6992.8|7008.9|6993.9|7006|6991|19
1733934030000|2024-12-11 16:20:30|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.4|6992.4|0
1733934040000|2024-12-11 16:20:40|7007.9|6992.9|7007.8|6992.8|7007.9|6992.9|7007.8|6992.8|2
1733934060000|2024-12-11 16:21:00|7008.9|6993.9|7008.4|6993.4|7008.9|6993.9|7007.5|6992.5|5
1733934070000|2024-12-11 16:21:10|7008|6993|7007.5|6992.5|7008|6993|7007.5|6992.5|0
1733934080000|2024-12-11 16:21:20|7007.3|6992.3|7006.9|6991.9|7007.3|6992.3|7006.9|6991.9|3
1733934090000|2024-12-11 16:21:30|7007|6992|7006.4|6991.4|7007|6992|7005.2|6990.2|4
1733934100000|2024-12-11 16:21:40|7006|6991|7007|6992|7007|6992|7006|6991|1
1733934110000|2024-12-11 16:21:50|7007.4|6992.4|7007.8|6992.8|7007.8|6992.8|7007.4|6992.4|0
1733934120000|2024-12-11 16:22:00|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|7007.9|6992.9|0
1733934140000|2024-12-11 16:22:20|||||||||1
1733934150000|2024-12-11 16:22:30|7007.4|6992.4|7007.9|6992.9|7007.9|6992.9|7007.4|6992.4|3
1733934160000|2024-12-11 16:22:40|7007.8|6992.8|7006.9|6991.9|7007.8|6992.8|7006.9|6991.9|1
1733934170000|2024-12-11 16:22:50|7007.5|6992.5|7007|6992|7007.5|6992.5|7007|6992|1
1733934180000|2024-12-11 16:23:00|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|10
1733934190000|2024-12-11 16:23:10|7003.7|6988.7|7004|6989|7004|6989|7003.7|6988.7|2
1733934200000|2024-12-11 16:23:20|7003.8|6988.8|7006.5|6991.5|7006.5|6991.5|7003.5|6988.5|3
1733934210000|2024-12-11 16:23:30|7006.2|6991.2|7004.5|6989.5|7006.2|6991.2|7004.5|6989.5|3
1733934220000|2024-12-11 16:23:40|||||||||2
1733934230000|2024-12-11 16:23:50|7005.4|6990.4|7005.8|6990.8|7006.4|6991.4|7005.4|6990.4|19
1733934240000|2024-12-11 16:24:00|||||||||2
1733934250000|2024-12-11 16:24:10|7006.4|6991.4|7008.3|6993.3|7008.3|6993.3|7006|6991|8
1733934260000|2024-12-11 16:24:20|||||||||2
1733934270000|2024-12-11 16:24:30|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|4
1733934290000|2024-12-11 16:24:50|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|7008.3|6993.3|0
1733934300000|2024-12-11 16:25:00|7008.4|6993.4|7010.5|6995.5|7010.5|6995.5|7008.4|6993.4|4
1733934310000|2024-12-11 16:25:10|7010.7|6995.7|7010.7|6995.7|7010.7|6995.7|7010.3|6995.3|2
1733934330000|2024-12-11 16:25:30|7010.8|6995.8|7009.9|6994.9|7010.8|6995.8|7009.8|6994.8|3
1733934340000|2024-12-11 16:25:40|7008|6993|7008|6993|7008|6993|7008|6993|1
1733934360000|2024-12-11 16:26:00|7007.9|6992.9|7006.9|6991.9|7007.9|6992.9|7006.9|6991.9|5
1733934370000|2024-12-11 16:26:10|7006.4|6991.4|7006.8|6991.8|7006.8|6991.8|7006.4|6991.4|0
1733934390000|2024-12-11 16:26:30|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|0
1733934410000|2024-12-11 16:26:50|7006.8|6991.8|7006.4|6991.4|7006.8|6991.8|7006.4|6991.4|1
1733934420000|2024-12-11 16:27:00|7006.3|6991.3|7006.3|6991.3|7006.4|6991.4|7005.9|6990.9|4
1733934430000|2024-12-11 16:27:10|7006.4|6991.4|7006.3|6991.3|7006.8|6991.8|7006.3|6991.3|1
1733934440000|2024-12-11 16:27:20|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|3
1733934450000|2024-12-11 16:27:30|7006.8|6991.8|7007.3|6992.3|7007.3|6992.3|7006.8|6991.8|1
1733934470000|2024-12-11 16:27:50|||||||||4
1733934480000|2024-12-11 16:28:00|7007.9|6992.9|7008.3|6993.3|7008.3|6993.3|7007.9|6992.9|2
1733934500000|2024-12-11 16:28:20|||||||||1
1733934510000|2024-12-11 16:28:30|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|6
1733934520000|2024-12-11 16:28:40|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|3
1733934530000|2024-12-11 16:28:50|||||||||5
1733934540000|2024-12-11 16:29:00|7011.3|6996.3|7013.3|6998.3|7013.3|6998.3|7010.8|6995.8|5
1733934550000|2024-12-11 16:29:10|7014.2|6999.2|7012.3|6997.3|7014.2|6999.2|7011.9|6996.9|8
1733934560000|2024-12-11 16:29:20|7013.3|6998.3|7013.3|6998.3|7013.7|6998.7|7013.2|6998.2|3
1733934580000|2024-12-11 16:29:40|7013.7|6998.7|7012.8|6997.8|7013.7|6998.7|7012.8|6997.8|3
1733934590000|2024-12-11 16:29:50|7012.7|6997.7|7013.5|6998.5|7014|6999|7012.7|6997.7|8
1733934600000|2024-12-11 16:30:00|7012.8|6997.8|7012.5|6997.5|7012.8|6997.8|7012.5|6997.5|18
1733934610000|2024-12-11 16:30:10|7015|7000|7013.5|6998.5|7015|7000|7013.2|6998.2|7
1733934620000|2024-12-11 16:30:20|7013.2|6998.2|7014.2|6999.2|7014.2|6999.2|7013.2|6998.2|5
1733934630000|2024-12-11 16:30:30|7013.4|6998.4|7013.2|6998.2|7013.4|6998.4|7013.2|6998.2|1
1733934640000|2024-12-11 16:30:40|||||||||1
1733934650000|2024-12-11 16:30:50|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|1
1733934660000|2024-12-11 16:31:00|7013.2|6998.2|7013.5|6998.5|7013.5|6998.5|7013|6998|4
1733934670000|2024-12-11 16:31:10|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|7014.2|6999.2|1
1733934680000|2024-12-11 16:31:20|||||||||2
1733934690000|2024-12-11 16:31:30|7015|7000|7015|7000|7015|7000|7015|7000|2
1733934710000|2024-12-11 16:31:50|7016|7001|7016|7001|7016|7001|7016|7001|2
1733934720000|2024-12-11 16:32:00|7015.3|7000.3|7015.5|7000.5|7015.5|7000.5|7015|7000|5
1733934730000|2024-12-11 16:32:10|7016|7001|7016|7001|7016|7001|7016|7001|0
1733934740000|2024-12-11 16:32:20|||||||||3
1733934750000|2024-12-11 16:32:30|7017.8|7002.8|7017.4|7002.4|7018|7003|7015.7|7000.7|43
1733934760000|2024-12-11 16:32:40|7017.5|7002.5|7018|7003|7018|7003|7017.5|7002.5|2
1733934770000|2024-12-11 16:32:50|7017.4|7002.4|7018|7003|7018|7003|7017.4|7002.4|1
1733934780000|2024-12-11 16:33:00|7017.5|7002.5|7018|7003|7018|7003|7017.5|7002.5|1
1733934810000|2024-12-11 16:33:30|7017.8|7002.8|7017.4|7002.4|7017.8|7002.8|7017|7002|2
1733934820000|2024-12-11 16:33:40|7017.5|7002.5|7017|7002|7017.5|7002.5|7017|7002|0
1733934840000|2024-12-11 16:34:00|7016.9|7001.9|7015.5|7000.5|7016.9|7001.9|7015.5|7000.5|7
1733934850000|2024-12-11 16:34:10|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1733934870000|2024-12-11 16:34:30|7016.5|7001.5|7017|7002|7017|7002|7016.5|7001.5|1
1733934880000|2024-12-11 16:34:40|7016.9|7001.9|7016.5|7001.5|7017.4|7002.4|7016.5|7001.5|11
1733934890000|2024-12-11 16:34:50|7016|7001|7014.5|6999.5|7016|7001|7014.5|6999.5|3
1733934900000|2024-12-11 16:35:00|7015|7000|7015.5|7000.5|7015.5|7000.5|7015|7000|2
1733934910000|2024-12-11 16:35:10|7015.4|7000.4|7016|7001|7016|7001|7015.4|7000.4|0
1733934930000|2024-12-11 16:35:30|||||||||1
1733934940000|2024-12-11 16:35:40|7016.2|7001.2|7017.3|7002.3|7017.8|7002.8|7016.2|7001.2|5
1733934950000|2024-12-11 16:35:50|7016.8|7001.8|7016.8|7001.8|7017.1|7002.1|7016.8|7001.8|1
1733934960000|2024-12-11 16:36:00|7017.1|7002.1|7017.8|7002.8|7017.8|7002.8|7017.1|7002.1|1
1733934980000|2024-12-11 16:36:20|7015.7|7000.7|7017.3|7002.3|7017.3|7002.3|7015.7|7000.7|4
1733934990000|2024-12-11 16:36:30|7017.6|7002.6|7017.8|7002.8|7017.8|7002.8|7017.6|7002.6|2
1733935000000|2024-12-11 16:36:40|7018|7003|7018|7003|7018|7003|7018|7003|1
1733935020000|2024-12-11 16:37:00|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|2
1733935030000|2024-12-11 16:37:10|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1733935050000|2024-12-11 16:37:30|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|7018.8|7003.8|0
1733935060000|2024-12-11 16:37:40|||||||||7
1733935070000|2024-12-11 16:37:50|7018.9|7003.9|7021.9|7006.9|7021.9|7006.9|7018.9|7003.9|16
1733935080000|2024-12-11 16:38:00|7021.8|7006.8|7021.3|7006.3|7022.8|7007.8|7020.8|7005.8|18
1733935090000|2024-12-11 16:38:10|7020.9|7005.9|7021.3|7006.3|7021.3|7006.3|7020.8|7005.8|2
1733935100000|2024-12-11 16:38:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|0
1733935140000|2024-12-11 16:39:00|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|5
1733935150000|2024-12-11 16:39:10|7022.3|7007.3|7021.3|7006.3|7022.8|7007.8|7021.3|7006.3|11
1733935160000|2024-12-11 16:39:20|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1733935170000|2024-12-11 16:39:30|7021.1|7006.1|7021.6|7006.6|7021.6|7006.6|7021.1|7006.1|1
1733935180000|2024-12-11 16:39:40|7020.8|7005.8|7020.3|7005.3|7021.1|7006.1|7020.3|7005.3|8
1733935190000|2024-12-11 16:39:50|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1733935200000|2024-12-11 16:40:00|7020|7005|7020.8|7005.8|7020.8|7005.8|7020|7005|4
1733935210000|2024-12-11 16:40:10|7020.6|7005.6|7020.8|7005.8|7021.1|7006.1|7019.8|7004.8|7
1733935230000|2024-12-11 16:40:30|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|2
1733935250000|2024-12-11 16:40:50|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|3
1733935260000|2024-12-11 16:41:00|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|1
1733935270000|2024-12-11 16:41:10|||||||||1
1733935280000|2024-12-11 16:41:20|||||||||1
1733935290000|2024-12-11 16:41:30|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|6
1733935300000|2024-12-11 16:41:40|7021.5|7006.5|7020.8|7005.8|7021.5|7006.5|7020.8|7005.8|9
1733935310000|2024-12-11 16:41:50|7020.1|7005.1|7019.8|7004.8|7020.1|7005.1|7019.8|7004.8|1
1733935320000|2024-12-11 16:42:00|||||||||6
1733935330000|2024-12-11 16:42:10|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|0
1733935340000|2024-12-11 16:42:20|7020.6|7005.6|7019.1|7004.1|7020.6|7005.6|7019.1|7004.1|3
1733935350000|2024-12-11 16:42:30|7018.1|7003.1|7017.8|7002.8|7018.1|7003.1|7017.8|7002.8|10
1733935360000|2024-12-11 16:42:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|2
1733935370000|2024-12-11 16:42:50|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|1
1733935380000|2024-12-11 16:43:00|7017.9|7002.9|7018.6|7003.6|7018.6|7003.6|7017.9|7002.9|2
1733935390000|2024-12-11 16:43:10|7018.8|7003.8|7020.6|7005.6|7020.6|7005.6|7018.8|7003.8|4
1733935400000|2024-12-11 16:43:20|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|4
1733935410000|2024-12-11 16:43:30|7020.3|7005.3|7019.8|7004.8|7020.3|7005.3|7019.8|7004.8|2
1733935430000|2024-12-11 16:43:50|7019.4|7004.4|7018.8|7003.8|7019.4|7004.4|7018.8|7003.8|4
1733935440000|2024-12-11 16:44:00|7019.4|7004.4|7020.2|7005.2|7020.2|7005.2|7019.4|7004.4|5
1733935450000|2024-12-11 16:44:10|7020.5|7005.5|7020.7|7005.7|7020.7|7005.7|7020.5|7005.5|1
1733935460000|2024-12-11 16:44:20|7019.8|7004.8|7018.8|7003.8|7019.8|7004.8|7018.8|7003.8|8
1733935470000|2024-12-11 16:44:30|7019.3|7004.3|7019.3|7004.3|7019.3|7004.3|7018.8|7003.8|1
1733935490000|2024-12-11 16:44:50|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1733935500000|2024-12-11 16:45:00|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|4
1733935510000|2024-12-11 16:45:10|7021.7|7006.7|7021.8|7006.8|7022.7|7007.7|7021.7|7006.7|3
1733935520000|2024-12-11 16:45:20|7021.5|7006.5|7021.2|7006.2|7021.8|7006.8|7020.2|7005.2|8
1733935530000|2024-12-11 16:45:30|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|1
1733935540000|2024-12-11 16:45:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|0
1733935550000|2024-12-11 16:45:50|7020.8|7005.8|7021.2|7006.2|7021.2|7006.2|7020.8|7005.8|0
1733935560000|2024-12-11 16:46:00|7020.8|7005.8|7021.7|7006.7|7021.8|7006.8|7020.8|7005.8|6
1733935570000|2024-12-11 16:46:10|7021.8|7006.8|7021.3|7006.3|7021.8|7006.8|7021.3|7006.3|2
1733935580000|2024-12-11 16:46:20|7021.7|7006.7|7021.3|7006.3|7021.7|7006.7|7021.3|7006.3|0
1733935590000|2024-12-11 16:46:30|7021.8|7006.8|7022.2|7007.2|7022.2|7007.2|7021.3|7006.3|3
1733935610000|2024-12-11 16:46:50|7021.8|7006.8|7022.8|7007.8|7022.8|7007.8|7021.8|7006.8|1
1733935630000|2024-12-11 16:47:10|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|7025.5|7010.5|5
1733935640000|2024-12-11 16:47:20|7024.7|7009.7|7025.5|7010.5|7025.5|7010.5|7024.7|7009.7|12
1733935650000|2024-12-11 16:47:30|||||||||4
1733935660000|2024-12-11 16:47:40|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|4
1733935670000|2024-12-11 16:47:50|7027.3|7012.3|7024.5|7009.5|7027.3|7012.3|7023.7|7008.7|30
1733935680000|2024-12-11 16:48:00|7024.4|7009.4|7023.5|7008.5|7024.4|7009.4|7023.5|7008.5|1
1733935690000|2024-12-11 16:48:10|7026.3|7011.3|7026.5|7011.5|7026.5|7011.5|7026.3|7011.3|2
1733935700000|2024-12-11 16:48:20|7026.7|7011.7|7027|7012|7027|7012|7026.7|7011.7|1
1733935710000|2024-12-11 16:48:30|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|7026.7|7011.7|3
1733935720000|2024-12-11 16:48:40|7027|7012|7026.7|7011.7|7027|7012|7026.7|7011.7|1
1733935740000|2024-12-11 16:49:00|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|1
1733935750000|2024-12-11 16:49:10|7026.9|7011.9|7026.9|7011.9|7027.4|7012.4|7026.5|7011.5|5
1733935760000|2024-12-11 16:49:20|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|1
1733935780000|2024-12-11 16:49:40|7027.3|7012.3|7026.9|7011.9|7027.3|7012.3|7026.5|7011.5|8
1733935790000|2024-12-11 16:49:50|7027.4|7012.4|7026.9|7011.9|7027.4|7012.4|7026.9|7011.9|2
1733935800000|2024-12-11 16:50:00|7026.5|7011.5|7027.3|7012.3|7027.3|7012.3|7026.5|7011.5|2
1733935810000|2024-12-11 16:50:10|7027.4|7012.4|7027.5|7012.5|7028.4|7013.4|7027.4|7012.4|36
1733935820000|2024-12-11 16:50:20|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7
1733935830000|2024-12-11 16:50:30|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|7028.4|7013.4|9
1733935860000|2024-12-11 16:51:00|||||||||2
1733935870000|2024-12-11 16:51:10|7028|7013|7028.4|7013.4|7028.4|7013.4|7028|7013|16
1733935890000|2024-12-11 16:51:30|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|3
1733935900000|2024-12-11 16:51:40|||||||||1
1733935920000|2024-12-11 16:52:00|7028.4|7013.4|7027.4|7012.4|7028.4|7013.4|7027.4|7012.4|7
1733935930000|2024-12-11 16:52:10|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|1
1733935970000|2024-12-11 16:52:50|7027.9|7012.9|7027.5|7012.5|7028.3|7013.3|7027.5|7012.5|13
1733935980000|2024-12-11 16:53:00|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|8
1733935990000|2024-12-11 16:53:10|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|1
1733936000000|2024-12-11 16:53:20|7025.2|7010.2|7025.5|7010.5|7025.5|7010.5|7024.5|7009.5|1
1733936020000|2024-12-11 16:53:40|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|1
1733936030000|2024-12-11 16:53:50|7025.5|7010.5|7025.9|7010.9|7025.9|7010.9|7025.5|7010.5|1
1733936040000|2024-12-11 16:54:00|7025.5|7010.5|7025.9|7010.9|7025.9|7010.9|7025.5|7010.5|1
1733936050000|2024-12-11 16:54:10|7026.3|7011.3|7027.9|7012.9|7027.9|7012.9|7026.3|7011.3|8
1733936080000|2024-12-11 16:54:40|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|7027.5|7012.5|3
1733936090000|2024-12-11 16:54:50|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|5
1733936100000|2024-12-11 16:55:00|7027.5|7012.5|7027.9|7012.9|7027.9|7012.9|7027.5|7012.5|4
1733936110000|2024-12-11 16:55:10|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|7026.5|7011.5|20
1733936120000|2024-12-11 16:55:20|||||||||3
1733936130000|2024-12-11 16:55:30|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.3|7012.3|8
1733936140000|2024-12-11 16:55:40|7027.3|7012.3|7027.3|7012.3|7027.4|7012.4|7027|7012|8
1733936150000|2024-12-11 16:55:50|7027.4|7012.4|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|2
1733936160000|2024-12-11 16:56:00|7027.4|7012.4|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|1
1733936170000|2024-12-11 16:56:10|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|0
1733936180000|2024-12-11 16:56:20|7027.3|7012.3|7027.3|7012.3|7027.4|7012.4|7027.3|7012.3|6
1733936190000|2024-12-11 16:56:30|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|7027.4|7012.4|1
1733936200000|2024-12-11 16:56:40|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|8
1733936210000|2024-12-11 16:56:50|||||||||1
1733936230000|2024-12-11 16:57:10|7028.7|7013.7|7029.4|7014.4|7029.4|7014.4|7028.7|7013.7|9
1733936250000|2024-12-11 16:57:30|7029|7014|7028.9|7013.9|7029|7014|7028.9|7013.9|8
1733936260000|2024-12-11 16:57:40|||||||||1
1733936270000|2024-12-11 16:57:50|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1733936280000|2024-12-11 16:58:00|7030.4|7015.4|7030.5|7015.5|7030.9|7015.9|7029.7|7014.7|21
1733936290000|2024-12-11 16:58:10|7030.9|7015.9|7031.5|7016.5|7031.5|7016.5|7030.9|7015.9|0
1733936300000|2024-12-11 16:58:20|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|7031.9|7016.9|1
1733936310000|2024-12-11 16:58:30|7031.5|7016.5|7031.5|7016.5|7031.9|7016.9|7031.5|7016.5|0
1733936330000|2024-12-11 16:58:50|7031.4|7016.4|7030.9|7015.9|7031.4|7016.4|7030.5|7015.5|6
1733936340000|2024-12-11 16:59:00|7029.3|7014.3|7032.5|7017.5|7032.5|7017.5|7029.3|7014.3|26
1733936350000|2024-12-11 16:59:10|7033|7018|7033.2|7018.2|7033.2|7018.2|7032.3|7017.3|3
1733936360000|2024-12-11 16:59:20|7032.8|7017.8|7032.4|7017.4|7033.2|7018.2|7032.1|7017.1|25
1733936370000|2024-12-11 16:59:30|7032.2|7017.2|7031.8|7016.8|7032.2|7017.2|7031.8|7016.8|0
1733936380000|2024-12-11 16:59:40|||||||||1
1733936390000|2024-12-11 16:59:50|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|3
1733936400000|2024-12-11 17:00:00|||||||||2
1733936410000|2024-12-11 17:00:10|7031.7|7016.7|7032|7017|7032|7017|7031.7|7016.7|6
1733936420000|2024-12-11 17:00:20|7031.2|7016.2|7031.5|7016.5|7031.7|7016.7|7031.2|7016.2|5
1733936430000|2024-12-11 17:00:30|7031.8|7016.8|7031.7|7016.7|7031.8|7016.8|7031.7|7016.7|1
1733936440000|2024-12-11 17:00:40|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|8
1733936450000|2024-12-11 17:00:50|7031.5|7016.5|7031.2|7016.2|7031.5|7016.5|7030.8|7015.8|2
1733936460000|2024-12-11 17:01:00|7031.5|7016.5|7030.5|7015.5|7031.5|7016.5|7030.5|7015.5|17
1733936470000|2024-12-11 17:01:10|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|7030.7|7015.7|0
1733936480000|2024-12-11 17:01:20|7030.2|7015.2|7029.2|7014.2|7030.2|7015.2|7028.8|7013.8|16
1733936490000|2024-12-11 17:01:30|7029|7014|7029.7|7014.7|7029.7|7014.7|7029|7014|1
1733936500000|2024-12-11 17:01:40|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|7029.5|7014.5|1
1733936510000|2024-12-11 17:01:50|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|1
1733936520000|2024-12-11 17:02:00|7030.5|7015.5|7033.9|7018.9|7033.9|7018.9|7030.5|7015.5|4
1733936530000|2024-12-11 17:02:10|7033.5|7018.5|7033.9|7018.9|7034|7019|7032.8|7017.8|16
1733936540000|2024-12-11 17:02:20|7034|7019|7034.7|7019.7|7035|7020|7034|7019|3
1733936550000|2024-12-11 17:02:30|7034.4|7019.4|7033.7|7018.7|7034.4|7019.4|7033.7|7018.7|4
1733936560000|2024-12-11 17:02:40|7034|7019|7033.3|7018.3|7034.2|7019.2|7033.3|7018.3|4
1733936570000|2024-12-11 17:02:50|||||||||1
1733936580000|2024-12-11 17:03:00|7032.9|7017.9|7031.8|7016.8|7032.9|7017.9|7031.8|7016.8|2
1733936590000|2024-12-11 17:03:10|7032.2|7017.2|7032.3|7017.3|7032.3|7017.3|7031.9|7016.9|4
1733936600000|2024-12-11 17:03:20|7031.9|7016.9|7031.8|7016.8|7031.9|7016.9|7031.8|7016.8|0
1733936610000|2024-12-11 17:03:30|7032.3|7017.3|7032|7017|7032.3|7017.3|7031.7|7016.7|5
1733936620000|2024-12-11 17:03:40|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|0
1733936650000|2024-12-11 17:04:10|7031.9|7016.9|7031.8|7016.8|7031.9|7016.9|7031.8|7016.8|4
1733936660000|2024-12-11 17:04:20|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|1
1733936670000|2024-12-11 17:04:30|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733936680000|2024-12-11 17:04:40|7032.3|7017.3|7032.4|7017.4|7032.8|7017.8|7032.3|7017.3|5
1733936690000|2024-12-11 17:04:50|7032.2|7017.2|7030.3|7015.3|7032.2|7017.2|7030.3|7015.3|3
1733936700000|2024-12-11 17:05:00|||||||||1
1733936720000|2024-12-11 17:05:20|||||||||1
1733936730000|2024-12-11 17:05:30|7030.7|7015.7|7030.8|7015.8|7030.8|7015.8|7030.7|7015.7|0
1733936770000|2024-12-11 17:06:10|7030.9|7015.9|7032.5|7017.5|7032.5|7017.5|7030.9|7015.9|29
1733936790000|2024-12-11 17:06:30|7032.8|7017.8|7031.3|7016.3|7032.8|7017.8|7031.3|7016.3|9
1733936810000|2024-12-11 17:06:50|7029.3|7014.3|7029.8|7014.8|7029.8|7014.8|7029.3|7014.3|4
1733936820000|2024-12-11 17:07:00|7030.1|7015.1|7032.4|7017.4|7032.4|7017.4|7030.1|7015.1|6
1733936830000|2024-12-11 17:07:10|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|1
1733936840000|2024-12-11 17:07:20|7032|7017|7030.7|7015.7|7032|7017|7030.7|7015.7|1
1733936850000|2024-12-11 17:07:30|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|7030.2|7015.2|3
1733936860000|2024-12-11 17:07:40|7029.8|7014.8|7029.8|7014.8|7029.8|7014.8|7029.7|7014.7|2
1733936890000|2024-12-11 17:08:10|7030.2|7015.2|7031.5|7016.5|7031.7|7016.7|7030.2|7015.2|5
1733936920000|2024-12-11 17:08:40|7031|7016|7031.4|7016.4|7031.4|7016.4|7030.7|7015.7|6
1733936940000|2024-12-11 17:09:00|7031.7|7016.7|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|5
1733936950000|2024-12-11 17:09:10|7032|7017|7032|7017|7032|7017|7032|7017|1
1733936960000|2024-12-11 17:09:20|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|7032.5|7017.5|0
1733936970000|2024-12-11 17:09:30|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|0
1733936980000|2024-12-11 17:09:40|7033|7018|7033|7018|7033.5|7018.5|7032.7|7017.7|4
1733937010000|2024-12-11 17:10:10|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|1
1733937020000|2024-12-11 17:10:20|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|6
1733937030000|2024-12-11 17:10:30|7031.2|7016.2|7030.2|7015.2|7031.2|7016.2|7030.2|7015.2|2
1733937040000|2024-12-11 17:10:40|7030.5|7015.5|7028.4|7013.4|7030.5|7015.5|7028.4|7013.4|9
1733937050000|2024-12-11 17:10:50|7028.2|7013.2|7027.8|7012.8|7028.2|7013.2|7027.8|7012.8|2
1733937060000|2024-12-11 17:11:00|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7
1733937070000|2024-12-11 17:11:10|||||||||17
1733937100000|2024-12-11 17:11:40|7028.3|7013.3|7027.8|7012.8|7028.3|7013.3|7027.8|7012.8|4
1733937110000|2024-12-11 17:11:50|7027.7|7012.7|7027.8|7012.8|7027.8|7012.8|7027.7|7012.7|3
1733937120000|2024-12-11 17:12:00|7027.9|7012.9|7028.7|7013.7|7028.7|7013.7|7027.9|7012.9|7
1733937130000|2024-12-11 17:12:10|||||||||1
1733937140000|2024-12-11 17:12:20|7028.8|7013.8|7029.2|7014.2|7029.2|7014.2|7028.8|7013.8|1
1733937150000|2024-12-11 17:12:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|0
1733937160000|2024-12-11 17:12:40|7029.2|7014.2|7028.8|7013.8|7029.7|7014.7|7028.8|7013.8|6
1733937170000|2024-12-11 17:12:50|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|1
1733937180000|2024-12-11 17:13:00|7028.9|7013.9|7028.8|7013.8|7028.9|7013.9|7028.8|7013.8|0
1733937190000|2024-12-11 17:13:10|7028.9|7013.9|7029.8|7014.8|7029.8|7014.8|7028.9|7013.9|2
1733937210000|2024-12-11 17:13:30|||||||||1
1733937220000|2024-12-11 17:13:40|||||||||2
1733937230000|2024-12-11 17:13:50|7030.8|7015.8|7031.7|7016.7|7031.7|7016.7|7030.8|7015.8|5
1733937240000|2024-12-11 17:14:00|7031.8|7016.8|7032.4|7017.4|7032.8|7017.8|7031.8|7016.8|11
1733937250000|2024-12-11 17:14:10|7032.3|7017.3|7032.3|7017.3|7032.7|7017.7|7032.3|7017.3|1
1733937260000|2024-12-11 17:14:20|7031.8|7016.8|7032.3|7017.3|7032.3|7017.3|7031.8|7016.8|2
1733937270000|2024-12-11 17:14:30|7032.7|7017.7|7032.8|7017.8|7033.7|7018.7|7032.7|7017.7|15
1733937280000|2024-12-11 17:14:40|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|7032.3|7017.3|2
1733937300000|2024-12-11 17:15:00|7032.2|7017.2|7032|7017|7032.2|7017.2|7031.2|7016.2|3
1733937310000|2024-12-11 17:15:10|7032.2|7017.2|7032.2|7017.2|7032.2|7017.2|7031.2|7016.2|5
1733937320000|2024-12-11 17:15:20|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|0
1733937330000|2024-12-11 17:15:30|7031.7|7016.7|7032.2|7017.2|7032.2|7017.2|7031.7|7016.7|3
1733937340000|2024-12-11 17:15:40|7032.3|7017.3|7032.8|7017.8|7032.8|7017.8|7032.3|7017.3|2
1733937360000|2024-12-11 17:16:00|||||||||1
1733937400000|2024-12-11 17:16:40|7031.2|7016.2|7031.7|7016.7|7031.7|7016.7|7031.2|7016.2|8
1733937410000|2024-12-11 17:16:50|7032|7017|7032.5|7017.5|7032.5|7017.5|7032|7017|12
1733937420000|2024-12-11 17:17:00|||||||||1
1733937460000|2024-12-11 17:17:40|||||||||1
1733937470000|2024-12-11 17:17:50|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|6
1733937480000|2024-12-11 17:18:00|7032.5|7017.5|7034|7019|7034.2|7019.2|7032.5|7017.5|5
1733937490000|2024-12-11 17:18:10|7034.5|7019.5|7034|7019|7034.5|7019.5|7034|7019|5
1733937500000|2024-12-11 17:18:20|7034.3|7019.3|7034.7|7019.7|7034.7|7019.7|7034.3|7019.3|9
1733937520000|2024-12-11 17:18:40|||||||||1
1733937530000|2024-12-11 17:18:50|7034.4|7019.4|7034.5|7019.5|7034.5|7019.5|7034.4|7019.4|2
1733937540000|2024-12-11 17:19:00|7034.2|7019.2|7034.5|7019.5|7034.5|7019.5|7034.2|7019.2|17
1733937550000|2024-12-11 17:19:10|7034.7|7019.7|7034.8|7019.8|7034.8|7019.8|7034.7|7019.7|22
1733937570000|2024-12-11 17:19:30|7034.7|7019.7|7033|7018|7034.7|7019.7|7033|7018|2
1733937580000|2024-12-11 17:19:40|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|7032.7|7017.7|1
1733937590000|2024-12-11 17:19:50|7033|7018|7032.7|7017.7|7033|7018|7032.7|7017.7|1
1733937600000|2024-12-11 17:20:00|7033|7018|7033|7018|7033.5|7018.5|7032.7|7017.7|4
1733937610000|2024-12-11 17:20:10|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|0
1733937650000|2024-12-11 17:20:50|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|2
1733937660000|2024-12-11 17:21:00|||||||||3
1733937680000|2024-12-11 17:21:20|7032.3|7017.3|7033.4|7018.4|7033.4|7018.4|7032.3|7017.3|5
1733937690000|2024-12-11 17:21:30|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733937710000|2024-12-11 17:21:50|||||||||3
1733937720000|2024-12-11 17:22:00|7034.7|7019.7|7035.1|7020.1|7035.1|7020.1|7034.7|7019.7|29
1733937730000|2024-12-11 17:22:10|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1733937740000|2024-12-11 17:22:20|||||||||1
1733937750000|2024-12-11 17:22:30|||||||||1
1733937770000|2024-12-11 17:22:50|7034.1|7019.1|7033.6|7018.6|7034.1|7019.1|7033.6|7018.6|5
1733937780000|2024-12-11 17:23:00|7033.9|7018.9|7034.6|7019.6|7034.9|7019.9|7033.6|7018.6|4
1733937790000|2024-12-11 17:23:10|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7
1733937800000|2024-12-11 17:23:20|7033.6|7018.6|7033.6|7018.6|7033.9|7018.9|7033.6|7018.6|1
1733937820000|2024-12-11 17:23:40|7033.4|7018.4|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|1
1733937840000|2024-12-11 17:24:00|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733937850000|2024-12-11 17:24:10|||||||||1
1733937860000|2024-12-11 17:24:20|7033.4|7018.4|7033.1|7018.1|7033.4|7018.4|7033.1|7018.1|1
1733937870000|2024-12-11 17:24:30|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|4
1733937880000|2024-12-11 17:24:40|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.1|7018.1|1
1733937890000|2024-12-11 17:24:50|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|3
1733937910000|2024-12-11 17:25:10|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.1|7018.1|1
1733937930000|2024-12-11 17:25:30|7033.7|7018.7|7033.9|7018.9|7033.9|7018.9|7033.6|7018.6|4
1733937960000|2024-12-11 17:26:00|7033.4|7018.4|7033.9|7018.9|7033.9|7018.9|7033.4|7018.4|2
1733937970000|2024-12-11 17:26:10|||||||||1
1733938000000|2024-12-11 17:26:40|||||||||4
1733938010000|2024-12-11 17:26:50|7033.6|7018.6|7033.9|7018.9|7033.9|7018.9|7033.6|7018.6|3
1733938020000|2024-12-11 17:27:00|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|1
1733938030000|2024-12-11 17:27:10|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|7035.2|7020.2|3
1733938040000|2024-12-11 17:27:20|7035.4|7020.4|7035.6|7020.6|7035.6|7020.6|7035.4|7020.4|32
1733938070000|2024-12-11 17:27:50|7035.3|7020.3|7034.6|7019.6|7035.3|7020.3|7034.6|7019.6|11
1733938080000|2024-12-11 17:28:00|7034.4|7019.4|7034.1|7019.1|7034.4|7019.4|7034.1|7019.1|1
1733938090000|2024-12-11 17:28:10|7034.4|7019.4|7034.6|7019.6|7034.6|7019.6|7034.4|7019.4|0
1733938100000|2024-12-11 17:28:20|7034.7|7019.7|7034.6|7019.6|7035.1|7020.1|7034.6|7019.6|4
1733938120000|2024-12-11 17:28:40|7033.6|7018.6|7033.7|7018.7|7034.1|7019.1|7033.6|7018.6|7
1733938130000|2024-12-11 17:28:50|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|7034.1|7019.1|2
1733938140000|2024-12-11 17:29:00|7034.4|7019.4|7034.6|7019.6|7034.6|7019.6|7034.4|7019.4|0
1733938150000|2024-12-11 17:29:10|||||||||1
1733938170000|2024-12-11 17:29:30|||||||||1
1733938180000|2024-12-11 17:29:40|||||||||1
1733938190000|2024-12-11 17:29:50|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|7035.1|7020.1|2
1733938200000|2024-12-11 17:30:00|7034.6|7019.6|7032.1|7017.1|7034.6|7019.6|7032.1|7017.1|17
1733938220000|2024-12-11 17:30:20|7032.4|7017.4|7032.9|7017.9|7032.9|7017.9|7032.4|7017.4|0
1733938250000|2024-12-11 17:30:50|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|1
1733938260000|2024-12-11 17:31:00|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|5
1733938270000|2024-12-11 17:31:10|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|7032.9|7017.9|3
1733938280000|2024-12-11 17:31:20|||||||||1
1733938290000|2024-12-11 17:31:30|||||||||1
1733938330000|2024-12-11 17:32:10|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|1
1733938340000|2024-12-11 17:32:20|||||||||1
1733938360000|2024-12-11 17:32:40|7034.9|7019.9|7035.1|7020.1|7035.1|7020.1|7034.9|7019.9|10
1733938370000|2024-12-11 17:32:50|7034.4|7019.4|7034.9|7019.9|7034.9|7019.9|7034.3|7019.3|17
1733938380000|2024-12-11 17:33:00|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|3
1733938390000|2024-12-11 17:33:10|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|7035.6|7020.6|0
1733938400000|2024-12-11 17:33:20|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|7035.4|7020.4|1
1733938410000|2024-12-11 17:33:30|7034.9|7019.9|7034.1|7019.1|7034.9|7019.9|7034.1|7019.1|14
1733938430000|2024-12-11 17:33:50|7033.6|7018.6|7033.6|7018.6|7033.9|7018.9|7033.6|7018.6|0
1733938440000|2024-12-11 17:34:00|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|7033.4|7018.4|0
1733938450000|2024-12-11 17:34:10|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|7033.6|7018.6|0
1733938470000|2024-12-11 17:34:30|7033.4|7018.4|7033.6|7018.6|7033.6|7018.6|7033.4|7018.4|1
1733938480000|2024-12-11 17:34:40|||||||||5
1733938490000|2024-12-11 17:34:50|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7033.9|7018.9|7
1733938500000|2024-12-11 17:35:00|7034.1|7019.1|7034.9|7019.9|7034.9|7019.9|7034.1|7019.1|3
1733938510000|2024-12-11 17:35:10|7035.4|7020.4|7035.3|7020.3|7035.4|7020.4|7034.9|7019.9|28
1733938520000|2024-12-11 17:35:20|7035.4|7020.4|7034.9|7019.9|7035.4|7020.4|7034.9|7019.9|6
1733938540000|2024-12-11 17:35:40|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|7034.8|7019.8|9
1733938550000|2024-12-11 17:35:50|7033.9|7018.9|7034.3|7019.3|7034.3|7019.3|7033.9|7018.9|2
1733938570000|2024-12-11 17:36:10|7034.6|7019.6|7034.3|7019.3|7034.6|7019.6|7033.6|7018.6|2
1733938580000|2024-12-11 17:36:20|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1733938600000|2024-12-11 17:36:40|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|7034.4|7019.4|0
1733938620000|2024-12-11 17:37:00|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|1
1733938630000|2024-12-11 17:37:10|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|7034.9|7019.9|6
1733938670000|2024-12-11 17:37:50|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|7034.6|7019.6|2
1733938680000|2024-12-11 17:38:00|7048.8|7033.8|7046.1|7031.1|7048.8|7033.8|7046.1|7031.1|37
1733938690000|2024-12-11 17:38:10|7045.9|7030.9|7045.4|7030.4|7045.9|7030.9|7044.4|7029.4|25
1733938700000|2024-12-11 17:38:20|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|2
1733938710000|2024-12-11 17:38:30|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|2
1733938720000|2024-12-11 17:38:40|7044.9|7029.9|7044.4|7029.4|7044.9|7029.9|7044.4|7029.4|1
1733938730000|2024-12-11 17:38:50|||||||||2
1733938740000|2024-12-11 17:39:00|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|2
1733938750000|2024-12-11 17:39:10|7044.4|7029.4|7046.2|7031.2|7046.2|7031.2|7044.4|7029.4|2
1733938760000|2024-12-11 17:39:20|7046.6|7031.6|7048.8|7033.8|7048.8|7033.8|7046.6|7031.6|9
1733938780000|2024-12-11 17:39:40|7049.2|7034.2|7048.9|7033.9|7049.2|7034.2|7048.9|7033.9|1
1733938790000|2024-12-11 17:39:50|7048.8|7033.8|7046.6|7031.6|7048.8|7033.8|7046.6|7031.6|18
1733938800000|2024-12-11 17:40:00|7045.8|7030.8|7045.2|7030.2|7045.8|7030.8|7044.7|7029.7|7
1733938810000|2024-12-11 17:40:10|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1733938830000|2024-12-11 17:40:30|7046.1|7031.1|7045.6|7030.6|7046.1|7031.1|7045.6|7030.6|2
1733938860000|2024-12-11 17:41:00|||||||||5
1733938880000|2024-12-11 17:41:20|7044.8|7029.8|7045.7|7030.7|7045.7|7030.7|7044.8|7029.8|29
1733938900000|2024-12-11 17:41:40|7045.8|7030.8|7047.1|7032.1|7047.1|7032.1|7045.8|7030.8|10
1733938920000|2024-12-11 17:42:00|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|1
1733938930000|2024-12-11 17:42:10|7045.7|7030.7|7046.4|7031.4|7046.4|7031.4|7045.6|7030.6|1
1733938950000|2024-12-11 17:42:30|7047.6|7032.6|7047.9|7032.9|7047.9|7032.9|7047.1|7032.1|8
1733938960000|2024-12-11 17:42:40|7048.2|7033.2|7048.9|7033.9|7048.9|7033.9|7048.2|7033.2|1
1733938970000|2024-12-11 17:42:50|7048.5|7033.5|7046.7|7031.7|7048.5|7033.5|7046.7|7031.7|4
1733938980000|2024-12-11 17:43:00|7046.4|7031.4|7045.1|7030.1|7046.4|7031.4|7045.1|7030.1|6
1733938990000|2024-12-11 17:43:10|7045.4|7030.4|7045.9|7030.9|7045.9|7030.9|7045.4|7030.4|1
1733939010000|2024-12-11 17:43:30|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|7046.4|7031.4|0
1733939030000|2024-12-11 17:43:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|2
1733939040000|2024-12-11 17:44:00|7046.9|7031.9|7047.6|7032.6|7047.9|7032.9|7046.9|7031.9|8
1733939060000|2024-12-11 17:44:20|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|7047.9|7032.9|1
1733939080000|2024-12-11 17:44:40|7048.1|7033.1|7048.6|7033.6|7048.6|7033.6|7048.1|7033.1|2
1733939090000|2024-12-11 17:44:50|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|3
1733939100000|2024-12-11 17:45:00|7049.4|7034.4|7050.6|7035.6|7050.6|7035.6|7049.4|7034.4|10
1733939110000|2024-12-11 17:45:10|7051.6|7036.6|7051.1|7036.1|7051.6|7036.6|7051.1|7036.1|10
1733939120000|2024-12-11 17:45:20|7051.4|7036.4|7059.1|7044.1|7059.1|7044.1|7051.1|7036.1|14
1733939130000|2024-12-11 17:45:30|7058.7|7043.7|7056.8|7041.8|7058.7|7043.7|7056.8|7041.8|9
1733939140000|2024-12-11 17:45:40|7056.4|7041.4|7056.4|7041.4|7056.9|7041.9|7055.9|7040.9|6
1733939150000|2024-12-11 17:45:50|7057.4|7042.4|7059.1|7044.1|7059.1|7044.1|7057.1|7042.1|4
1733939160000|2024-12-11 17:46:00|7058.9|7043.9|7058.6|7043.6|7059.8|7044.8|7058.6|7043.6|5
1733939170000|2024-12-11 17:46:10|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.1|7043.1|2
1733939180000|2024-12-11 17:46:20|7058.1|7043.1|7058.6|7043.6|7058.7|7043.7|7058.1|7043.1|7
1733939190000|2024-12-11 17:46:30|7057.7|7042.7|7058.8|7043.8|7058.8|7043.8|7057.7|7042.7|2
1733939200000|2024-12-11 17:46:40|7059.1|7044.1|7059.4|7044.4|7059.4|7044.4|7059.1|7044.1|3
1733939210000|2024-12-11 17:46:50|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|7059.1|7044.1|1
1733939220000|2024-12-11 17:47:00|||||||||2
1733939230000|2024-12-11 17:47:10|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|1
1733939240000|2024-12-11 17:47:20|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|6
1733939250000|2024-12-11 17:47:30|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7057.9|7042.9|6
1733939260000|2024-12-11 17:47:40|||||||||1
1733939270000|2024-12-11 17:47:50|7059.4|7044.4|7060.3|7045.3|7060.3|7045.3|7059.4|7044.4|6
1733939280000|2024-12-11 17:48:00|||||||||2
1733939290000|2024-12-11 17:48:10|||||||||1
1733939310000|2024-12-11 17:48:30|7059.6|7044.6|7059.1|7044.1|7059.9|7044.9|7059.1|7044.1|13
1733939320000|2024-12-11 17:48:40|7058.4|7043.4|7058.8|7043.8|7058.8|7043.8|7058.4|7043.4|0
1733939330000|2024-12-11 17:48:50|7058.4|7043.4|7056.9|7041.9|7058.4|7043.4|7056.9|7041.9|4
1733939340000|2024-12-11 17:49:00|7056.8|7041.8|7057.7|7042.7|7057.8|7042.8|7056.4|7041.4|9
1733939350000|2024-12-11 17:49:10|7058.2|7043.2|7057.7|7042.7|7058.2|7043.2|7057.2|7042.2|15
1733939360000|2024-12-11 17:49:20|7057.3|7042.3|7058.1|7043.1|7058.1|7043.1|7057.3|7042.3|2
1733939370000|2024-12-11 17:49:30|7057.7|7042.7|7056.8|7041.8|7057.7|7042.7|7056.8|7041.8|3
1733939380000|2024-12-11 17:49:40|7057.2|7042.2|7057.3|7042.3|7057.3|7042.3|7057.2|7042.2|0
1733939390000|2024-12-11 17:49:50|7058.2|7043.2|7057.7|7042.7|7058.2|7043.2|7057.7|7042.7|3
1733939400000|2024-12-11 17:50:00|7058.2|7043.2|7058.6|7043.6|7058.6|7043.6|7058.2|7043.2|2
1733939410000|2024-12-11 17:50:10|7059.3|7044.3|7060.2|7045.2|7060.2|7045.2|7059.3|7044.3|5
1733939420000|2024-12-11 17:50:20|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|3
1733939430000|2024-12-11 17:50:30|||||||||2
1733939440000|2024-12-11 17:50:40|7060.8|7045.8|7060.3|7045.3|7061.3|7046.3|7060.3|7045.3|12
1733939460000|2024-12-11 17:51:00|7060.8|7045.8|7061.2|7046.2|7061.2|7046.2|7060.8|7045.8|2
1733939470000|2024-12-11 17:51:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1733939480000|2024-12-11 17:51:20|7060.8|7045.8|7063.2|7048.2|7063.2|7048.2|7060.8|7045.8|42
1733939490000|2024-12-11 17:51:30|7063.1|7048.1|7062.3|7047.3|7063.1|7048.1|7062.3|7047.3|2
1733939500000|2024-12-11 17:51:40|7060.9|7045.9|7061.3|7046.3|7061.3|7046.3|7060.9|7045.9|3
1733939510000|2024-12-11 17:51:50|7060.8|7045.8|7062.4|7047.4|7062.4|7047.4|7060.8|7045.8|7
1733939520000|2024-12-11 17:52:00|7062.8|7047.8|7062.8|7047.8|7063.3|7048.3|7062.8|7047.8|1
1733939540000|2024-12-11 17:52:20|7063.3|7048.3|7062.3|7047.3|7063.3|7048.3|7062.3|7047.3|5
1733939550000|2024-12-11 17:52:30|7061.3|7046.3|7059.9|7044.9|7061.3|7046.3|7059.9|7044.9|4
1733939560000|2024-12-11 17:52:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1733939570000|2024-12-11 17:52:50|7060.3|7045.3|7061.2|7046.2|7061.3|7046.3|7059.9|7044.9|11
1733939580000|2024-12-11 17:53:00|7060.8|7045.8|7061.7|7046.7|7061.7|7046.7|7060.3|7045.3|3
1733939590000|2024-12-11 17:53:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|3
1733939600000|2024-12-11 17:53:20|7061.2|7046.2|7060.8|7045.8|7061.2|7046.2|7060.8|7045.8|3
1733939610000|2024-12-11 17:53:30|7061.2|7046.2|7061.3|7046.3|7061.8|7046.8|7060.8|7045.8|2
1733939620000|2024-12-11 17:53:40|7061.2|7046.2|7059.3|7044.3|7061.3|7046.3|7059.3|7044.3|2
1733939630000|2024-12-11 17:53:50|7058.4|7043.4|7059.9|7044.9|7060.3|7045.3|7058.4|7043.4|6
1733939640000|2024-12-11 17:54:00|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.4|7044.4|2
1733939650000|2024-12-11 17:54:10|7060.2|7045.2|7061.3|7046.3|7061.3|7046.3|7060.2|7045.2|4
1733939660000|2024-12-11 17:54:20|7061.8|7046.8|7061.8|7046.8|7062.2|7047.2|7061.3|7046.3|10
1733939670000|2024-12-11 17:54:30|7061.3|7046.3|7059.3|7044.3|7061.3|7046.3|7057.8|7042.8|11
1733939680000|2024-12-11 17:54:40|7059.7|7044.7|7057.8|7042.8|7059.8|7044.8|7057.8|7042.8|2
1733939690000|2024-12-11 17:54:50|7057.3|7042.3|7058.7|7043.7|7058.7|7043.7|7056.6|7041.6|34
1733939700000|2024-12-11 17:55:00|7058.8|7043.8|7058.2|7043.2|7058.8|7043.8|7057.8|7042.8|2
1733939710000|2024-12-11 17:55:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|8
1733939720000|2024-12-11 17:55:20|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7058.9|7043.9|2
1733939730000|2024-12-11 17:55:30|7058.8|7043.8|7059.3|7044.3|7059.3|7044.3|7058.8|7043.8|3
1733939740000|2024-12-11 17:55:40|||||||||12
1733939750000|2024-12-11 17:55:50|7058.8|7043.8|7058.2|7043.2|7058.8|7043.8|7057.8|7042.8|3
1733939760000|2024-12-11 17:56:00|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.9|7042.9|1
1733939770000|2024-12-11 17:56:10|7058.7|7043.7|7059.3|7044.3|7059.3|7044.3|7058.7|7043.7|3
1733939790000|2024-12-11 17:56:30|7059.4|7044.4|7060.3|7045.3|7060.3|7045.3|7059.4|7044.4|5
1733939800000|2024-12-11 17:56:40|7060|7045|7058.8|7043.8|7060|7045|7058.8|7043.8|2
1733939810000|2024-12-11 17:56:50|7058.5|7043.5|7058.3|7043.3|7058.5|7043.5|7058.3|7043.3|0
1733939840000|2024-12-11 17:57:20|7058.5|7043.5|7058.8|7043.8|7058.8|7043.8|7058.5|7043.5|8
1733939860000|2024-12-11 17:57:40|7057.3|7042.3|7056.5|7041.5|7057.3|7042.3|7056.5|7041.5|10
1733939870000|2024-12-11 17:57:50|7056.8|7041.8|7055.8|7040.8|7058.3|7043.3|7055.8|7040.8|4
1733939880000|2024-12-11 17:58:00|7055.7|7040.7|7056.3|7041.3|7056.7|7041.7|7055.3|7040.3|2
1733939890000|2024-12-11 17:58:10|7056.7|7041.7|7055.3|7040.3|7056.7|7041.7|7055.3|7040.3|5
1733939900000|2024-12-11 17:58:20|7054.8|7039.8|7054.8|7039.8|7055.3|7040.3|7054.3|7039.3|13
1733939910000|2024-12-11 17:58:30|7055.3|7040.3|7054.3|7039.3|7055.3|7040.3|7054.3|7039.3|3
1733939920000|2024-12-11 17:58:40|7056.8|7041.8|7055.7|7040.7|7056.8|7041.8|7055.3|7040.3|4
1733939930000|2024-12-11 17:58:50|7055.3|7040.3|7054.8|7039.8|7055.7|7040.7|7054.8|7039.8|7
1733939940000|2024-12-11 17:59:00|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733939950000|2024-12-11 17:59:10|7055.5|7040.5|7056.3|7041.3|7056.3|7041.3|7055.5|7040.5|1
1733939960000|2024-12-11 17:59:20|||||||||2
1733939970000|2024-12-11 17:59:30|||||||||1
1733939980000|2024-12-11 17:59:40|7056.5|7041.5|7057.7|7042.7|7057.7|7042.7|7056.3|7041.3|4
1733939990000|2024-12-11 17:59:50|7057.3|7042.3|7058.7|7043.7|7058.7|7043.7|7057.3|7042.3|9
1733940000000|2024-12-11 18:00:00|7058.2|7043.2|7058.3|7043.3|7058.7|7043.7|7057.8|7042.8|2
1733940010000|2024-12-11 18:00:10|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1733940020000|2024-12-11 18:00:20|7057.5|7042.5|7057.7|7042.7|7057.8|7042.8|7057.3|7042.3|2
1733940030000|2024-12-11 18:00:30|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|0
1733940040000|2024-12-11 18:00:40|||||||||1
1733940050000|2024-12-11 18:00:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|2
1733940060000|2024-12-11 18:01:00|7057.2|7042.2|7059.3|7044.3|7059.3|7044.3|7057.2|7042.2|10
1733940070000|2024-12-11 18:01:10|||||||||1
1733940080000|2024-12-11 18:01:20|||||||||1
1733940090000|2024-12-11 18:01:30|7057.7|7042.7|7058.8|7043.8|7058.8|7043.8|7057.7|7042.7|30
1733940100000|2024-12-11 18:01:40|7060.3|7045.3|7061.3|7046.3|7061.3|7046.3|7060.3|7045.3|23
1733940110000|2024-12-11 18:01:50|||||||||1
1733940120000|2024-12-11 18:02:00|7062.4|7047.4|7063.1|7048.1|7063.2|7048.2|7062.4|7047.4|73
1733940130000|2024-12-11 18:02:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1733940140000|2024-12-11 18:02:20|7063.6|7048.6|7066.1|7051.1|7066.6|7051.6|7062.8|7047.8|58
1733940150000|2024-12-11 18:02:30|7065.9|7050.9|7065.6|7050.6|7065.9|7050.9|7065.1|7050.1|1
1733940160000|2024-12-11 18:02:40|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|2
1733940170000|2024-12-11 18:02:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|2
1733940180000|2024-12-11 18:03:00|||||||||4
1733940190000|2024-12-11 18:03:10|7065.7|7050.7|7065.9|7050.9|7066.1|7051.1|7065.7|7050.7|5
1733940200000|2024-12-11 18:03:20|7066.1|7051.1|7065.1|7050.1|7066.4|7051.4|7064.2|7049.2|13
1733940210000|2024-12-11 18:03:30|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7065.1|7050.1|1
1733940220000|2024-12-11 18:03:40|7064.9|7049.9|7065.4|7050.4|7065.4|7050.4|7064.6|7049.6|3
1733940230000|2024-12-11 18:03:50|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|1
1733940240000|2024-12-11 18:04:00|7065.3|7050.3|7066.4|7051.4|7066.4|7051.4|7065.3|7050.3|5
1733940250000|2024-12-11 18:04:10|7066.3|7051.3|7065.1|7050.1|7066.3|7051.3|7065.1|7050.1|4
1733940280000|2024-12-11 18:04:40|7064.9|7049.9|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|1
1733940290000|2024-12-11 18:04:50|7064.1|7049.1|7065.6|7050.6|7065.6|7050.6|7064.1|7049.1|8
1733940300000|2024-12-11 18:05:00|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1733940310000|2024-12-11 18:05:10|7066.9|7051.9|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|4
1733940340000|2024-12-11 18:05:40|7065.9|7050.9|7066.4|7051.4|7066.4|7051.4|7065.6|7050.6|5
1733940360000|2024-12-11 18:06:00|7066.1|7051.1|7066.4|7051.4|7066.4|7051.4|7066.1|7051.1|2
1733940370000|2024-12-11 18:06:10|||||||||1
1733940380000|2024-12-11 18:06:20|7066.1|7051.1|7066.1|7051.1|7066.4|7051.4|7066.1|7051.1|6
1733940420000|2024-12-11 18:07:00|7065.7|7050.7|7062.1|7047.1|7065.7|7050.7|7062.1|7047.1|9
1733940430000|2024-12-11 18:07:10|7061.2|7046.2|7061.1|7046.1|7061.2|7046.2|7060.1|7045.1|6
1733940440000|2024-12-11 18:07:20|7060.7|7045.7|7061.1|7046.1|7061.1|7046.1|7060.7|7045.7|2
1733940450000|2024-12-11 18:07:30|||||||||1
1733940460000|2024-12-11 18:07:40|||||||||1
1733940470000|2024-12-11 18:07:50|7060.7|7045.7|7060.6|7045.6|7060.7|7045.7|7060.6|7045.6|3
1733940490000|2024-12-11 18:08:10|7061.2|7046.2|7063.2|7048.2|7063.2|7048.2|7060.1|7045.1|5
1733940500000|2024-12-11 18:08:20|7062.8|7047.8|7060.5|7045.5|7062.8|7047.8|7060.5|7045.5|5
1733940510000|2024-12-11 18:08:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7060.5|7045.5|4
1733940520000|2024-12-11 18:08:40|7060.3|7045.3|7060.8|7045.8|7060.8|7045.8|7060.3|7045.3|1
1733940530000|2024-12-11 18:08:50|7060.7|7045.7|7056.8|7041.8|7060.7|7045.7|7056.8|7041.8|3
1733940540000|2024-12-11 18:09:00|7058.1|7043.1|7058.7|7043.7|7058.7|7043.7|7058.1|7043.1|2
1733940560000|2024-12-11 18:09:20|7059.9|7044.9|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|3
1733940570000|2024-12-11 18:09:30|7059.8|7044.8|7058.6|7043.6|7059.8|7044.8|7058.2|7043.2|4
1733940580000|2024-12-11 18:09:40|7058.2|7043.2|7058.1|7043.1|7058.2|7043.2|7058.1|7043.1|0
1733940590000|2024-12-11 18:09:50|7058.4|7043.4|7059.6|7044.6|7059.6|7044.6|7058.4|7043.4|5
1733940600000|2024-12-11 18:10:00|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|3
1733940610000|2024-12-11 18:10:10|7056.6|7041.6|7054.5|7039.5|7056.6|7041.6|7053.3|7038.3|11
1733940620000|2024-12-11 18:10:20|7053.8|7038.8|7054.6|7039.6|7054.7|7039.7|7053.8|7038.8|6
1733940630000|2024-12-11 18:10:30|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1733940640000|2024-12-11 18:10:40|7053.2|7038.2|7053.6|7038.6|7053.6|7038.6|7053.2|7038.2|4
1733940650000|2024-12-11 18:10:50|7053.4|7038.4|7052.2|7037.2|7053.4|7038.4|7052.2|7037.2|5
1733940660000|2024-12-11 18:11:00|||||||||14
1733940670000|2024-12-11 18:11:10|||||||||4
1733940680000|2024-12-11 18:11:20|||||||||2
1733940690000|2024-12-11 18:11:30|7052.1|7037.1|7049.2|7034.2|7052.1|7037.1|7048.8|7033.8|8
1733940700000|2024-12-11 18:11:40|7050.3|7035.3|7049|7034|7050.7|7035.7|7049|7034|2
1733940710000|2024-12-11 18:11:50|7048.8|7033.8|7050.2|7035.2|7050.2|7035.2|7048.3|7033.3|2
1733940720000|2024-12-11 18:12:00|7050.6|7035.6|7049.3|7034.3|7050.7|7035.7|7049.3|7034.3|5
1733940730000|2024-12-11 18:12:10|7048.3|7033.3|7048.8|7033.8|7049.2|7034.2|7048.3|7033.3|1
1733940740000|2024-12-11 18:12:20|7049.2|7034.2|7049.7|7034.7|7049.7|7034.7|7048.8|7033.8|0
1733940750000|2024-12-11 18:12:30|7049.3|7034.3|7050.2|7035.2|7050.2|7035.2|7049.3|7034.3|1
1733940760000|2024-12-11 18:12:40|7049.8|7034.8|7049.5|7034.5|7050.2|7035.2|7049.5|7034.5|0
1733940770000|2024-12-11 18:12:50|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|7049.8|7034.8|0
1733940780000|2024-12-11 18:13:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|1
1733940810000|2024-12-11 18:13:30|||||||||3
1733940820000|2024-12-11 18:13:40|7050.5|7035.5|7050.8|7035.8|7050.8|7035.8|7050.5|7035.5|2
1733940830000|2024-12-11 18:13:50|7050.7|7035.7|7053.7|7038.7|7053.7|7038.7|7050.7|7035.7|6
1733940850000|2024-12-11 18:14:10|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|0
1733940880000|2024-12-11 18:14:40|||||||||1
1733940890000|2024-12-11 18:14:50|7055.3|7040.3|7055.6|7040.6|7055.9|7040.9|7055.3|7040.3|12
1733940900000|2024-12-11 18:15:00|||||||||1
1733940940000|2024-12-11 18:15:40|7055.4|7040.4|7053.6|7038.6|7055.4|7040.4|7052.3|7037.3|13
1733940960000|2024-12-11 18:16:00|7053.2|7038.2|7052.3|7037.3|7053.2|7038.2|7052.3|7037.3|1
1733940970000|2024-12-11 18:16:10|7052.8|7037.8|7053.2|7038.2|7053.2|7038.2|7052.8|7037.8|4
1733941000000|2024-12-11 18:16:40|7053.1|7038.1|7051.5|7036.5|7053.1|7038.1|7051.5|7036.5|2
1733941010000|2024-12-11 18:16:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1733941030000|2024-12-11 18:17:10|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|1
1733941040000|2024-12-11 18:17:20|||||||||2
1733941060000|2024-12-11 18:17:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|1
1733941070000|2024-12-11 18:17:50|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|3
1733941080000|2024-12-11 18:18:00|7051.7|7036.7|7051.3|7036.3|7051.7|7036.7|7051.3|7036.3|0
1733941100000|2024-12-11 18:18:20|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|3
1733941120000|2024-12-11 18:18:40|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.3|7036.3|1
1733941130000|2024-12-11 18:18:50|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|5
1733941140000|2024-12-11 18:19:00|7053.2|7038.2|7053.8|7038.8|7053.8|7038.8|7053.2|7038.2|5
1733941150000|2024-12-11 18:19:10|||||||||2
1733941160000|2024-12-11 18:19:20|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|1
1733941170000|2024-12-11 18:19:30|7054.8|7039.8|7054.5|7039.5|7054.8|7039.8|7054.5|7039.5|1
1733941180000|2024-12-11 18:19:40|7054.7|7039.7|7054.7|7039.7|7054.8|7039.8|7054.7|7039.7|2
1733941210000|2024-12-11 18:20:10|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|3
1733941220000|2024-12-11 18:20:20|7054.1|7039.1|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|2
1733941250000|2024-12-11 18:20:50|||||||||1
1733941260000|2024-12-11 18:21:00|7051.7|7036.7|7052.6|7037.6|7052.6|7037.6|7051.7|7036.7|3
1733941270000|2024-12-11 18:21:10|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|1
1733941280000|2024-12-11 18:21:20|7051.6|7036.6|7053.4|7038.4|7053.4|7038.4|7051.6|7036.6|2
1733941340000|2024-12-11 18:22:20|7053.1|7038.1|7053.4|7038.4|7053.4|7038.4|7053.1|7038.1|5
1733941380000|2024-12-11 18:23:00|7053.9|7038.9|7054.6|7039.6|7054.9|7039.9|7053.6|7038.6|2
1733941390000|2024-12-11 18:23:10|7054.1|7039.1|7053.1|7038.1|7054.1|7039.1|7053.1|7038.1|7
1733941400000|2024-12-11 18:23:20|7053.4|7038.4|7053.6|7038.6|7053.9|7038.9|7053.4|7038.4|1
1733941420000|2024-12-11 18:23:40|||||||||2
1733941430000|2024-12-11 18:23:50|7054.1|7039.1|7053.7|7038.7|7054.6|7039.6|7053.7|7038.7|3
1733941440000|2024-12-11 18:24:00|||||||||4
1733941450000|2024-12-11 18:24:10|7053.3|7038.3|7053.1|7038.1|7053.3|7038.3|7053.1|7038.1|1
1733941460000|2024-12-11 18:24:20|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|3
1733941480000|2024-12-11 18:24:40|7051.2|7036.2|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|1
1733941500000|2024-12-11 18:25:00|7052|7037|7053.6|7038.6|7055.1|7040.1|7052|7037|18
1733941510000|2024-12-11 18:25:10|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1733941520000|2024-12-11 18:25:20|||||||||1
1733941560000|2024-12-11 18:26:00|7054.2|7039.2|7056.5|7041.5|7056.5|7041.5|7054.2|7039.2|17
1733941570000|2024-12-11 18:26:10|7056.1|7041.1|7056.5|7041.5|7056.5|7041.5|7056.1|7041.1|1
1733941580000|2024-12-11 18:26:20|||||||||1
1733941590000|2024-12-11 18:26:30|7056.6|7041.6|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|2
1733941600000|2024-12-11 18:26:40|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|1
1733941610000|2024-12-11 18:26:50|||||||||1
1733941620000|2024-12-11 18:27:00|7056.5|7041.5|7057.1|7042.1|7057.1|7042.1|7056.5|7041.5|3
1733941630000|2024-12-11 18:27:10|||||||||1
1733941640000|2024-12-11 18:27:20|7057.5|7042.5|7057.1|7042.1|7057.5|7042.5|7057.1|7042.1|4
1733941650000|2024-12-11 18:27:30|7056.7|7041.7|7057.5|7042.5|7058|7043|7056.6|7041.6|14
1733941660000|2024-12-11 18:27:40|7058|7043|7057.5|7042.5|7058|7043|7057.5|7042.5|1
1733941700000|2024-12-11 18:28:20|||||||||1
1733941720000|2024-12-11 18:28:40|7057.1|7042.1|7057.8|7042.8|7058.2|7043.2|7057.1|7042.1|7
1733941730000|2024-12-11 18:28:50|7058.2|7043.2|7057.8|7042.8|7058.2|7043.2|7057.8|7042.8|13
1733941740000|2024-12-11 18:29:00|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|2
1733941750000|2024-12-11 18:29:10|7058.7|7043.7|7058.6|7043.6|7058.7|7043.7|7058.2|7043.2|0
1733941760000|2024-12-11 18:29:20|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|2
1733941770000|2024-12-11 18:29:30|7058.3|7043.3|7058.2|7043.2|7058.3|7043.3|7058.2|7043.2|6
1733941780000|2024-12-11 18:29:40|7057.8|7042.8|7058.2|7043.2|7058.2|7043.2|7057.7|7042.7|1
1733941790000|2024-12-11 18:29:50|||||||||3
1733941800000|2024-12-11 18:30:00|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.2|7043.2|0
1733941810000|2024-12-11 18:30:10|7059.8|7044.8|7057.8|7042.8|7059.8|7044.8|7057.8|7042.8|42
1733941820000|2024-12-11 18:30:20|7056.5|7041.5|7057|7042|7057|7042|7056|7041|9
1733941830000|2024-12-11 18:30:30|7056.6|7041.6|7056.6|7041.6|7057|7042|7056.6|7041.6|1
1733941840000|2024-12-11 18:30:40|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|0
1733941850000|2024-12-11 18:30:50|7057.1|7042.1|7056.7|7041.7|7057.1|7042.1|7056.6|7041.6|0
1733941860000|2024-12-11 18:31:00|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1733941870000|2024-12-11 18:31:10|7056.5|7041.5|7055.6|7040.6|7056.5|7041.5|7054.6|7039.6|5
1733941880000|2024-12-11 18:31:20|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|7056.1|7041.1|0
1733941890000|2024-12-11 18:31:30|7056.7|7041.7|7057.1|7042.1|7057.1|7042.1|7056.7|7041.7|5
1733941910000|2024-12-11 18:31:50|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|7057.5|7042.5|3
1733941920000|2024-12-11 18:32:00|7057.1|7042.1|7057.5|7042.5|7057.5|7042.5|7057.1|7042.1|2
1733941940000|2024-12-11 18:32:20|7057.1|7042.1|7057.1|7042.1|7057.5|7042.5|7057.1|7042.1|1
1733941950000|2024-12-11 18:32:30|||||||||1
1733941960000|2024-12-11 18:32:40|7056.8|7041.8|7056.5|7041.5|7056.8|7041.8|7056.5|7041.5|4
1733941990000|2024-12-11 18:33:10|7056.6|7041.6|7057.5|7042.5|7057.5|7042.5|7056.6|7041.6|14
1733942010000|2024-12-11 18:33:30|||||||||1
1733942020000|2024-12-11 18:33:40|||||||||1
1733942030000|2024-12-11 18:33:50|||||||||1
1733942040000|2024-12-11 18:34:00|7057.8|7042.8|7059.8|7044.8|7059.8|7044.8|7057.8|7042.8|1
1733942050000|2024-12-11 18:34:10|7059.6|7044.6|7059.3|7044.3|7059.6|7044.6|7058.8|7043.8|10
1733942080000|2024-12-11 18:34:40|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|2
1733942090000|2024-12-11 18:34:50|||||||||1
1733942100000|2024-12-11 18:35:00|||||||||2
1733942110000|2024-12-11 18:35:10|7058.3|7043.3|7058.3|7043.3|7058.8|7043.8|7057.8|7042.8|13
1733942120000|2024-12-11 18:35:20|||||||||2
1733942140000|2024-12-11 18:35:40|7058.7|7043.7|7058.8|7043.8|7058.8|7043.8|7058.7|7043.7|0
1733942160000|2024-12-11 18:36:00|7059|7044|7059.8|7044.8|7059.8|7044.8|7059|7044|24
1733942170000|2024-12-11 18:36:10|||||||||1
1733942220000|2024-12-11 18:37:00|||||||||2
1733942230000|2024-12-11 18:37:10|||||||||3
1733942240000|2024-12-11 18:37:20|||||||||1
1733942250000|2024-12-11 18:37:30|7058.7|7043.7|7059.8|7044.8|7059.8|7044.8|7058.3|7043.3|33
1733942260000|2024-12-11 18:37:40|||||||||2
1733942290000|2024-12-11 18:38:10|||||||||25
1733942300000|2024-12-11 18:38:20|||||||||1
1733942310000|2024-12-11 18:38:30|||||||||3
1733942330000|2024-12-11 18:38:50|||||||||1
1733942340000|2024-12-11 18:39:00|||||||||3
1733942350000|2024-12-11 18:39:10|||||||||1
1733942360000|2024-12-11 18:39:20|||||||||2
1733942380000|2024-12-11 18:39:40|||||||||1
1733942390000|2024-12-11 18:39:50|||||||||3
1733942400000|2024-12-11 18:40:00|||||||||2
1733942410000|2024-12-11 18:40:10|7059.2|7044.2|7059.7|7044.7|7059.7|7044.7|7059.2|7044.2|23
1733942420000|2024-12-11 18:40:20|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|5
1733942430000|2024-12-11 18:40:30|||||||||5
1733942450000|2024-12-11 18:40:50|7058|7043|7057.6|7042.6|7058|7043|7057.6|7042.6|5
1733942460000|2024-12-11 18:41:00|7057.5|7042.5|7058.2|7043.2|7058.2|7043.2|7057.5|7042.5|2
1733942480000|2024-12-11 18:41:20|||||||||3
1733942490000|2024-12-11 18:41:30|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|2
1733942510000|2024-12-11 18:41:50|7057.7|7042.7|7059.2|7044.2|7059.2|7044.2|7057.7|7042.7|40
1733942520000|2024-12-11 18:42:00|7059.6|7044.6|7059.7|7044.7|7059.7|7044.7|7059.6|7044.6|0
1733942530000|2024-12-11 18:42:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|8
1733942540000|2024-12-11 18:42:20|||||||||1
1733942550000|2024-12-11 18:42:30|||||||||3
1733942570000|2024-12-11 18:42:50|7058.7|7043.7|7058.5|7043.5|7059.2|7044.2|7058.5|7043.5|8
1733942580000|2024-12-11 18:43:00|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|4
1733942590000|2024-12-11 18:43:10|7059.2|7044.2|7058.8|7043.8|7059.2|7044.2|7058.8|7043.8|1
1733942600000|2024-12-11 18:43:20|||||||||1
1733942610000|2024-12-11 18:43:30|7059|7044|7059.2|7044.2|7059.3|7044.3|7059|7044|6
1733942630000|2024-12-11 18:43:50|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7056.3|7041.3|20
1733942650000|2024-12-11 18:44:10|7058|7043|7058|7043|7058|7043|7058|7043|0
1733942670000|2024-12-11 18:44:30|7057.8|7042.8|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|9
1733942690000|2024-12-11 18:44:50|7057|7042|7057.3|7042.3|7057.3|7042.3|7057|7042|8
1733942700000|2024-12-11 18:45:00|||||||||1
1733942710000|2024-12-11 18:45:10|7057.5|7042.5|7057.8|7042.8|7057.8|7042.8|7057.5|7042.5|15
1733942720000|2024-12-11 18:45:20|7057.3|7042.3|7057.5|7042.5|7057.8|7042.8|7057.3|7042.3|6
1733942730000|2024-12-11 18:45:30|7057.3|7042.3|7056.1|7041.1|7057.5|7042.5|7056.1|7041.1|37
1733942740000|2024-12-11 18:45:40|7056.5|7041.5|7056.6|7041.6|7056.6|7041.6|7056.1|7041.1|12
1733942750000|2024-12-11 18:45:50|7056.1|7041.1|7055.6|7040.6|7056.1|7041.1|7055.2|7040.2|1
1733942760000|2024-12-11 18:46:00|7056|7041|7056|7041|7056.1|7041.1|7056|7041|0
1733942770000|2024-12-11 18:46:10|7056.1|7041.1|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|4
1733942780000|2024-12-11 18:46:20|||||||||5
1733942810000|2024-12-11 18:46:50|7057.5|7042.5|7058.2|7043.2|7058.2|7043.2|7057.5|7042.5|4
1733942820000|2024-12-11 18:47:00|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|6
1733942830000|2024-12-11 18:47:10|7058.2|7043.2|7058|7043|7058.4|7043.4|7057.9|7042.9|5
1733942850000|2024-12-11 18:47:30|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|1
1733942860000|2024-12-11 18:47:40|7058.2|7043.2|7057.9|7042.9|7058.2|7043.2|7057.9|7042.9|1
1733942870000|2024-12-11 18:47:50|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|7058.4|7043.4|4
1733942880000|2024-12-11 18:48:00|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|22
1733942890000|2024-12-11 18:48:10|7056.9|7041.9|7057.1|7042.1|7057.1|7042.1|7056.1|7041.1|18
1733942900000|2024-12-11 18:48:20|7057.6|7042.6|7057.1|7042.1|7057.6|7042.6|7057.1|7042.1|1
1733942910000|2024-12-11 18:48:30|7057|7042|7055.1|7040.1|7057|7042|7054.8|7039.8|10
1733942930000|2024-12-11 18:48:50|7055.5|7040.5|7057|7042|7057|7042|7055.5|7040.5|3
1733942940000|2024-12-11 18:49:00|7056.1|7041.1|7057.5|7042.5|7057.5|7042.5|7056.1|7041.1|2
1733942960000|2024-12-11 18:49:20|7057.6|7042.6|7058.4|7043.4|7058.4|7043.4|7057.6|7042.6|1
1733942970000|2024-12-11 18:49:30|7058.5|7043.5|7059.5|7044.5|7059.5|7044.5|7058.5|7043.5|1
1733942980000|2024-12-11 18:49:40|7059.6|7044.6|7057.6|7042.6|7059.6|7044.6|7057.6|7042.6|7
1733942990000|2024-12-11 18:49:50|7058|7043|7058|7043|7058|7043|7057.6|7042.6|2
1733943000000|2024-12-11 18:50:00|7056.5|7041.5|7054.6|7039.6|7056.6|7041.6|7054.1|7039.1|7
1733943010000|2024-12-11 18:50:10|7054.5|7039.5|7054.1|7039.1|7054.5|7039.5|7053.8|7038.8|2
1733943020000|2024-12-11 18:50:20|7054.6|7039.6|7053|7038|7054.6|7039.6|7053|7038|4
1733943050000|2024-12-11 18:50:50|7053.5|7038.5|7053|7038|7053.5|7038.5|7053|7038|3
1733943060000|2024-12-11 18:51:00|7053.1|7038.1|7053.6|7038.6|7053.6|7038.6|7053.1|7038.1|1
1733943070000|2024-12-11 18:51:10|7053.5|7038.5|7055.5|7040.5|7055.5|7040.5|7053.5|7038.5|8
1733943080000|2024-12-11 18:51:20|7056|7041|7056.6|7041.6|7057|7042|7056|7041|8
1733943090000|2024-12-11 18:51:30|7056.5|7041.5|7056.5|7041.5|7057|7042|7056.5|7041.5|8
1733943100000|2024-12-11 18:51:40|||||||||1
1733943110000|2024-12-11 18:51:50|7056.6|7041.6|7057.6|7042.6|7057.6|7042.6|7056.6|7041.6|2
1733943120000|2024-12-11 18:52:00|7057.9|7042.9|7058.1|7043.1|7058.6|7043.6|7057.9|7042.9|15
1733943130000|2024-12-11 18:52:10|7058.6|7043.6|7058.6|7043.6|7059|7044|7058.6|7043.6|3
1733943140000|2024-12-11 18:52:20|7059|7044|7059|7044|7059|7044|7058.6|7043.6|2
1733943150000|2024-12-11 18:52:30|7059.4|7044.4|7059.9|7044.9|7059.9|7044.9|7059.4|7044.4|0
1733943160000|2024-12-11 18:52:40|7060.1|7045.1|7060|7045|7060.1|7045.1|7060|7045|1
1733943170000|2024-12-11 18:52:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1733943180000|2024-12-11 18:53:00|7060.5|7045.5|7060.5|7045.5|7060.6|7045.6|7060.5|7045.5|11
1733943190000|2024-12-11 18:53:10|7060.2|7045.2|7059|7044|7060.2|7045.2|7059|7044|35
1733943200000|2024-12-11 18:53:20|7058.6|7043.6|7057.9|7042.9|7058.6|7043.6|7057.9|7042.9|3
1733943210000|2024-12-11 18:53:30|7058|7043|7058.6|7043.6|7059.5|7044.5|7058|7043|2
1733943220000|2024-12-11 18:53:40|7058.1|7043.1|7059|7044|7059|7044|7058.1|7043.1|0
1733943230000|2024-12-11 18:53:50|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1733943240000|2024-12-11 18:54:00|7060|7045|7060.6|7045.6|7060.6|7045.6|7060|7045|4
1733943270000|2024-12-11 18:54:30|||||||||1
1733943280000|2024-12-11 18:54:40|7060.1|7045.1|7060.6|7045.6|7060.6|7045.6|7060.1|7045.1|10
1733943290000|2024-12-11 18:54:50|||||||||2
1733943300000|2024-12-11 18:55:00|||||||||13
1733943310000|2024-12-11 18:55:10|||||||||2
1733943320000|2024-12-11 18:55:20|7061.3|7046.3|7064.6|7049.6|7064.6|7049.6|7061.3|7046.3|19
1733943330000|2024-12-11 18:55:30|7065|7050|7065|7050|7065|7050|7065|7050|2
1733943340000|2024-12-11 18:55:40|7065.5|7050.5|7065.7|7050.7|7065.7|7050.7|7064.9|7049.9|10
1733943350000|2024-12-11 18:55:50|7065.9|7050.9|7064.6|7049.6|7066.2|7051.2|7064.1|7049.1|34
1733943360000|2024-12-11 18:56:00|7065.4|7050.4|7066|7051|7066|7051|7065.1|7050.1|12
1733943370000|2024-12-11 18:56:10|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|1
1733943380000|2024-12-11 18:56:20|7064.5|7049.5|7064.6|7049.6|7064.6|7049.6|7064.1|7049.1|6
1733943390000|2024-12-11 18:56:30|||||||||1
1733943400000|2024-12-11 18:56:40|7065|7050|7065|7050|7065|7050|7065|7050|1
1733943410000|2024-12-11 18:56:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733943420000|2024-12-11 18:57:00|||||||||2
1733943430000|2024-12-11 18:57:10|||||||||4
1733943450000|2024-12-11 18:57:30|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7064.5|7049.5|8
1733943470000|2024-12-11 18:57:50|||||||||2
1733943480000|2024-12-11 18:58:00|7064|7049|7066|7051|7066.5|7051.5|7064|7049|14
1733943490000|2024-12-11 18:58:10|7066.5|7051.5|7067.1|7052.1|7067.5|7052.5|7066.5|7051.5|1
1733943500000|2024-12-11 18:58:20|7067.5|7052.5|7067|7052|7067.5|7052.5|7066.6|7051.6|9
1733943510000|2024-12-11 18:58:30|7066.6|7051.6|7065.9|7050.9|7066.6|7051.6|7065.5|7050.5|8
1733943520000|2024-12-11 18:58:40|7066|7051|7066|7051|7066|7051|7066|7051|1
1733943530000|2024-12-11 18:58:50|7066.5|7051.5|7066.9|7051.9|7067|7052|7066.5|7051.5|11
1733943540000|2024-12-11 18:59:00|||||||||6
1733943550000|2024-12-11 18:59:10|7067.2|7052.2|7067.9|7052.9|7068.4|7053.4|7067.2|7052.2|23
1733943560000|2024-12-11 18:59:20|7068.7|7053.7|7068.9|7053.9|7069|7054|7068.4|7053.4|5
1733943570000|2024-12-11 18:59:30|7068.5|7053.5|7068.7|7053.7|7068.9|7053.9|7068.5|7053.5|5
1733943580000|2024-12-11 18:59:40|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733943590000|2024-12-11 18:59:50|7069|7054|7069.7|7054.7|7069.7|7054.7|7069|7054|4
1733943600000|2024-12-11 19:00:00|7069.9|7054.9|7070.9|7055.9|7070.9|7055.9|7069.9|7054.9|22
1733943610000|2024-12-11 19:00:10|7071.4|7056.4|7071.7|7056.7|7071.7|7056.7|7071.4|7056.4|5
1733943620000|2024-12-11 19:00:20|7071.2|7056.2|7071.9|7056.9|7071.9|7056.9|7071|7056|8
1733943630000|2024-12-11 19:00:30|7072.2|7057.2|7070.5|7055.5|7072.2|7057.2|7070.5|7055.5|10
1733943640000|2024-12-11 19:00:40|7070.7|7055.7|7070.6|7055.6|7071|7056|7070.6|7055.6|1
1733943650000|2024-12-11 19:00:50|7070|7055|7069|7054|7070|7055|7069|7054|6
1733943660000|2024-12-11 19:01:00|7068.6|7053.6|7068.5|7053.5|7068.6|7053.6|7068.1|7053.1|28
1733943670000|2024-12-11 19:01:10|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1733943680000|2024-12-11 19:01:20|||||||||1
1733943690000|2024-12-11 19:01:30|7068.3|7053.3|7068.1|7053.1|7068.3|7053.3|7067.8|7052.8|5
1733943700000|2024-12-11 19:01:40|7068.3|7053.3|7067.8|7052.8|7068.5|7053.5|7067.8|7052.8|9
1733943710000|2024-12-11 19:01:50|7067.9|7052.9|7068|7053|7068|7053|7067.9|7052.9|1
1733943720000|2024-12-11 19:02:00|7067.5|7052.5|7067.5|7052.5|7068.2|7053.2|7066.4|7051.4|43
1733943730000|2024-12-11 19:02:10|7067.7|7052.7|7069|7054|7069|7054|7067.7|7052.7|6
1733943740000|2024-12-11 19:02:20|7068.9|7053.9|7068.5|7053.5|7068.9|7053.9|7068.5|7053.5|2
1733943750000|2024-12-11 19:02:30|7068.2|7053.2|7068.5|7053.5|7068.5|7053.5|7068.2|7053.2|3
1733943760000|2024-12-11 19:02:40|7068|7053|7068.4|7053.4|7068.4|7053.4|7068|7053|1
1733943770000|2024-12-11 19:02:50|7068.5|7053.5|7068.4|7053.4|7068.5|7053.5|7068|7053|5
1733943780000|2024-12-11 19:03:00|7068.5|7053.5|7068.2|7053.2|7068.5|7053.5|7068.2|7053.2|0
1733943790000|2024-12-11 19:03:10|7067|7052|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|3
1733943800000|2024-12-11 19:03:20|||||||||1
1733943820000|2024-12-11 19:03:40|||||||||16
1733943830000|2024-12-11 19:03:50|7067.3|7052.3|7066.8|7051.8|7067.3|7052.3|7066.8|7051.8|9
1733943840000|2024-12-11 19:04:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1733943850000|2024-12-11 19:04:10|7067.8|7052.8|7068.2|7053.2|7068.2|7053.2|7067.7|7052.7|1
1733943860000|2024-12-11 19:04:20|7067.7|7052.7|7067.3|7052.3|7067.7|7052.7|7066.9|7051.9|11
1733943870000|2024-12-11 19:04:30|7066.8|7051.8|7067.2|7052.2|7067.2|7052.2|7066.8|7051.8|1
1733943880000|2024-12-11 19:04:40|7066.4|7051.4|7065.8|7050.8|7066.4|7051.4|7065.4|7050.4|4
1733943890000|2024-12-11 19:04:50|7064.4|7049.4|7063.6|7048.6|7064.4|7049.4|7063.6|7048.6|26
1733943900000|2024-12-11 19:05:00|7060.7|7045.7|7059.2|7044.2|7061.1|7046.1|7059.2|7044.2|42
1733943910000|2024-12-11 19:05:10|7059.7|7044.7|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|1
1733943920000|2024-12-11 19:05:20|7059.6|7044.6|7059.2|7044.2|7059.7|7044.7|7059.2|7044.2|1
1733943930000|2024-12-11 19:05:30|||||||||1
1733943940000|2024-12-11 19:05:40|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|0
1733943950000|2024-12-11 19:05:50|7059.9|7044.9|7062.6|7047.6|7062.6|7047.6|7059.9|7044.9|14
1733943960000|2024-12-11 19:06:00|||||||||1
1733943970000|2024-12-11 19:06:10|7063.7|7048.7|7064.2|7049.2|7065.1|7050.1|7063.7|7048.7|2
1733943990000|2024-12-11 19:06:30|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|1
1733944000000|2024-12-11 19:06:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|5
1733944010000|2024-12-11 19:06:50|||||||||1
1733944020000|2024-12-11 19:07:00|7063.3|7048.3|7067.1|7052.1|7067.1|7052.1|7063.3|7048.3|2
1733944030000|2024-12-11 19:07:10|7066.7|7051.7|7066.2|7051.2|7067.1|7052.1|7066.2|7051.2|7
1733944040000|2024-12-11 19:07:20|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1733944060000|2024-12-11 19:07:40|7065.4|7050.4|7063.1|7048.1|7065.4|7050.4|7063.1|7048.1|7
1733944070000|2024-12-11 19:07:50|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|5
1733944080000|2024-12-11 19:08:00|7062.3|7047.3|7063.1|7048.1|7063.1|7048.1|7062.3|7047.3|1
1733944090000|2024-12-11 19:08:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|1
1733944100000|2024-12-11 19:08:20|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|2
1733944110000|2024-12-11 19:08:30|||||||||1
1733944120000|2024-12-11 19:08:40|7063.6|7048.6|7063.3|7048.3|7063.8|7048.8|7063.2|7048.2|3
1733944130000|2024-12-11 19:08:50|7062.9|7047.9|7062.8|7047.8|7062.9|7047.9|7062.8|7047.8|92
1733944140000|2024-12-11 19:09:00|7062.9|7047.9|7069.8|7054.8|7069.8|7054.8|7062.9|7047.9|76
1733944150000|2024-12-11 19:09:10|7069.3|7054.3|7067.8|7052.8|7069.7|7054.7|7067.8|7052.8|14
1733944160000|2024-12-11 19:09:20|7067.9|7052.9|7068.3|7053.3|7069.1|7054.1|7067.9|7052.9|6
1733944170000|2024-12-11 19:09:30|7068.6|7053.6|7069.1|7054.1|7069.1|7054.1|7068.2|7053.2|23
1733944180000|2024-12-11 19:09:40|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|6
1733944190000|2024-12-11 19:09:50|7068.9|7053.9|7069.1|7054.1|7069.4|7054.4|7068.9|7053.9|5
1733944200000|2024-12-11 19:10:00|7068.7|7053.7|7068.9|7053.9|7068.9|7053.9|7068.2|7053.2|2
1733944210000|2024-12-11 19:10:10|7069.1|7054.1|7068.8|7053.8|7069.4|7054.4|7068.8|7053.8|8
1733944220000|2024-12-11 19:10:20|||||||||2
1733944230000|2024-12-11 19:10:30|7068.9|7053.9|7069.3|7054.3|7069.3|7054.3|7068.6|7053.6|13
1733944240000|2024-12-11 19:10:40|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|5
1733944250000|2024-12-11 19:10:50|7069.4|7054.4|7069.1|7054.1|7069.4|7054.4|7069.1|7054.1|5
1733944260000|2024-12-11 19:11:00|7068.3|7053.3|7067.3|7052.3|7068.3|7053.3|7067.3|7052.3|5
1733944270000|2024-12-11 19:11:10|7066.7|7051.7|7066.3|7051.3|7066.7|7051.7|7066.3|7051.3|7
1733944280000|2024-12-11 19:11:20|7067.1|7052.1|7067.8|7052.8|7067.8|7052.8|7067.1|7052.1|3
1733944290000|2024-12-11 19:11:30|7066.8|7051.8|7066.6|7051.6|7067.7|7052.7|7066.6|7051.6|19
1733944300000|2024-12-11 19:11:40|||||||||2
1733944310000|2024-12-11 19:11:50|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1733944320000|2024-12-11 19:12:00|7065.6|7050.6|7067.1|7052.1|7067.1|7052.1|7064.3|7049.3|11
1733944330000|2024-12-11 19:12:10|7069.3|7054.3|7070.8|7055.8|7070.8|7055.8|7069.3|7054.3|50
1733944340000|2024-12-11 19:12:20|7071.2|7056.2|7070.4|7055.4|7071.3|7056.3|7070.4|7055.4|6
1733944350000|2024-12-11 19:12:30|7070.1|7055.1|7072.5|7057.5|7073.7|7058.7|7070.1|7055.1|67
1733944360000|2024-12-11 19:12:40|7072.7|7057.7|7074.4|7059.4|7074.4|7059.4|7071.4|7056.4|35
1733944370000|2024-12-11 19:12:50|7075.3|7060.3|7075.4|7060.4|7075.4|7060.4|7075.3|7060.3|7
1733944380000|2024-12-11 19:13:00|7075.3|7060.3|7070.4|7055.4|7075.4|7060.4|7070.4|7055.4|41
1733944390000|2024-12-11 19:13:10|7070.3|7055.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|6
1733944400000|2024-12-11 19:13:20|7071.3|7056.3|7071.3|7056.3|7071.8|7056.8|7070.8|7055.8|10
1733944410000|2024-12-11 19:13:30|7070.9|7055.9|7071.3|7056.3|7071.3|7056.3|7070.9|7055.9|10
1733944420000|2024-12-11 19:13:40|7071|7056|7072|7057|7072.2|7057.2|7071|7056|29
1733944430000|2024-12-11 19:13:50|7073.4|7058.4|7073|7058|7073.5|7058.5|7073|7058|35
1733944440000|2024-12-11 19:14:00|7072.9|7057.9|7058.4|7043.4|7072.9|7057.9|7058.4|7043.4|148
1733944450000|2024-12-11 19:14:10|7058.8|7043.8|7055.1|7040.1|7058.9|7043.9|7054.6|7039.6|82
1733944460000|2024-12-11 19:14:20|7054.6|7039.6|7048.6|7033.6|7054.6|7039.6|7048.4|7033.4|91
1733944470000|2024-12-11 19:14:30|7049.3|7034.3|7045.3|7030.3|7052.8|7037.8|7045.3|7030.3|120
1733944480000|2024-12-11 19:14:40|7046.3|7031.3|7044.3|7029.3|7046.3|7031.3|7039.9|7024.9|127
1733944490000|2024-12-11 19:14:50|7044.2|7029.2|7045.2|7030.2|7047.2|7032.2|7043.8|7028.8|143
1733944500000|2024-12-11 19:15:00|7046.2|7031.2|7049.2|7034.2|7049.2|7034.2|7046.2|7031.2|38
1733944510000|2024-12-11 19:15:10|7048.9|7033.9|7052.5|7037.5|7052.5|7037.5|7044.7|7029.7|12
1733944520000|2024-12-11 19:15:20|7053.5|7038.5|7052.3|7037.3|7054|7039|7052.3|7037.3|18
1733944530000|2024-12-11 19:15:30|7050.8|7035.8|7055.5|7040.5|7055.7|7040.7|7050.8|7035.8|13
1733944540000|2024-12-11 19:15:40|7055.2|7040.2|7057.9|7042.9|7058.4|7043.4|7055.2|7040.2|8
1733944550000|2024-12-11 19:15:50|7057.5|7042.5|7059.8|7044.8|7060.3|7045.3|7056.8|7041.8|28
1733944560000|2024-12-11 19:16:00|7059.4|7044.4|7059.3|7044.3|7060.6|7045.6|7058.9|7043.9|8
1733944570000|2024-12-11 19:16:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1733944580000|2024-12-11 19:16:20|7056.5|7041.5|7058.4|7043.4|7058.4|7043.4|7056.5|7041.5|2
1733944590000|2024-12-11 19:16:30|7059.5|7044.5|7059.8|7044.8|7059.8|7044.8|7059.5|7044.5|8
1733944600000|2024-12-11 19:16:40|7060|7045|7057.4|7042.4|7060|7045|7057.2|7042.2|11
1733944610000|2024-12-11 19:16:50|7057|7042|7057.4|7042.4|7057.4|7042.4|7057|7042|1
1733944620000|2024-12-11 19:17:00|7057.9|7042.9|7057.4|7042.4|7057.9|7042.9|7057.4|7042.4|1
1733944630000|2024-12-11 19:17:10|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|5
1733944640000|2024-12-11 19:17:20|7057.4|7042.4|7056.8|7041.8|7057.4|7042.4|7056.4|7041.4|4
1733944650000|2024-12-11 19:17:30|7056.9|7041.9|7055|7040|7057.3|7042.3|7054.8|7039.8|5
1733944660000|2024-12-11 19:17:40|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|7054.9|7039.9|1
1733944670000|2024-12-11 19:17:50|7055.6|7040.6|7057.4|7042.4|7057.8|7042.8|7055.6|7040.6|8
1733944680000|2024-12-11 19:18:00|7057.3|7042.3|7057.8|7042.8|7057.8|7042.8|7057.3|7042.3|3
1733944690000|2024-12-11 19:18:10|7057.5|7042.5|7056.3|7041.3|7057.5|7042.5|7056|7041|3
1733944700000|2024-12-11 19:18:20|7056.8|7041.8|7056.4|7041.4|7056.8|7041.8|7056.3|7041.3|2
1733944710000|2024-12-11 19:18:30|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|7055.8|7040.8|0
1733944720000|2024-12-11 19:18:40|7055.6|7040.6|7055.3|7040.3|7055.6|7040.6|7055.3|7040.3|5
1733944730000|2024-12-11 19:18:50|7055.8|7040.8|7057.3|7042.3|7057.3|7042.3|7055.8|7040.8|6
1733944740000|2024-12-11 19:19:00|7057.5|7042.5|7057.3|7042.3|7057.5|7042.5|7056.8|7041.8|2
1733944750000|2024-12-11 19:19:10|7057.6|7042.6|7057.4|7042.4|7057.9|7042.9|7056.9|7041.9|18
1733944760000|2024-12-11 19:19:20|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|1
1733944770000|2024-12-11 19:19:30|7056|7041|7055.9|7040.9|7056.1|7041.1|7055.8|7040.8|2
1733944780000|2024-12-11 19:19:40|7056.3|7041.3|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|5
1733944790000|2024-12-11 19:19:50|7056.4|7041.4|7055.9|7040.9|7057.3|7042.3|7055.9|7040.9|7
1733968800000|2024-12-12 02:00:00|7029.1|7014.1|7033|7018|7035|7020|7029.1|7014.1|10
1733968810000|2024-12-12 02:00:10|7033.1|7018.1|7032|7017|7033.5|7018.5|7032|7017|6
1733968820000|2024-12-12 02:00:20|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|1
1733968830000|2024-12-12 02:00:30|7033.6|7018.6|7037|7022|7037|7022|7033.6|7018.6|2
1733968840000|2024-12-12 02:00:40|7038.5|7023.5|7038.9|7023.9|7038.9|7023.9|7038.5|7023.5|1
1733968850000|2024-12-12 02:00:50|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|0
1733968860000|2024-12-12 02:01:00|7042.4|7027.4|7047.8|7032.8|7054.4|7039.4|7042.4|7027.4|23
1733968870000|2024-12-12 02:01:10|7047.4|7032.4|7047.9|7032.9|7047.9|7032.9|7047.4|7032.4|0
1733968880000|2024-12-12 02:01:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|2
1733968900000|2024-12-12 02:01:40|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|1
1733968920000|2024-12-12 02:02:00|||||||||3
1733968930000|2024-12-12 02:02:10|7050.3|7035.3|7053.4|7038.4|7053.4|7038.4|7050.3|7035.3|2
1733968950000|2024-12-12 02:02:30|7052.9|7037.9|7052.9|7037.9|7053.9|7038.9|7052.9|7037.9|8
1733968960000|2024-12-12 02:02:40|7053|7038|7053.4|7038.4|7053.4|7038.4|7053|7038|5
1733968980000|2024-12-12 02:03:00|7054.8|7039.8|7052.3|7037.3|7054.8|7039.8|7052.3|7037.3|16
1733969040000|2024-12-12 02:04:00|7052.1|7037.1|7051.3|7036.3|7052.1|7037.1|7051.3|7036.3|9
1733969050000|2024-12-12 02:04:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1733969060000|2024-12-12 02:04:20|7050|7035|7050|7035|7050|7035|7050|7035|4
1733969070000|2024-12-12 02:04:30|7049.3|7034.3|7049.1|7034.1|7049.3|7034.3|7049.1|7034.1|0
1733969100000|2024-12-12 02:05:00|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|2
1733969120000|2024-12-12 02:05:20|||||||||2
1733969130000|2024-12-12 02:05:30|7045.3|7030.3|7044.3|7029.3|7045.3|7030.3|7044.3|7029.3|1
1733969140000|2024-12-12 02:05:40|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|2
1733969190000|2024-12-12 02:06:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733969200000|2024-12-12 02:06:40|7045.4|7030.4|7046|7031|7046|7031|7045.4|7030.4|2
1733969220000|2024-12-12 02:07:00|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1733969250000|2024-12-12 02:07:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1733969260000|2024-12-12 02:07:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1733969300000|2024-12-12 02:08:20|7048.1|7033.1|7050.1|7035.1|7051.6|7036.6|7047.6|7032.6|5
1733969310000|2024-12-12 02:08:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|6
1733969320000|2024-12-12 02:08:40|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|1
1733969340000|2024-12-12 02:09:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1733969350000|2024-12-12 02:09:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1733969360000|2024-12-12 02:09:20|7051.5|7036.5|7051.6|7036.6|7051.6|7036.6|7051.5|7036.5|0
1733969390000|2024-12-12 02:09:50|7052.1|7037.1|7048.9|7033.9|7052.1|7037.1|7048.9|7033.9|8
1733969400000|2024-12-12 02:10:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1733969410000|2024-12-12 02:10:10|7049|7034|7048.5|7033.5|7049.1|7034.1|7048.1|7033.1|8
1733969420000|2024-12-12 02:10:20|7048.4|7033.4|7047.3|7032.3|7048.4|7033.4|7047.3|7032.3|9
1733969430000|2024-12-12 02:10:30|7046.5|7031.5|7043.9|7028.9|7046.5|7031.5|7043.9|7028.9|0
1733969440000|2024-12-12 02:10:40|7043.2|7028.2|7044.1|7029.1|7044.1|7029.1|7041.4|7026.4|2
1733969450000|2024-12-12 02:10:50|7043.9|7028.9|7043.3|7028.3|7044.3|7029.3|7042.8|7027.8|5
1733969460000|2024-12-12 02:11:00|7043.8|7028.8|7042.8|7027.8|7044.3|7029.3|7042.8|7027.8|3
1733969470000|2024-12-12 02:11:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1733969490000|2024-12-12 02:11:30|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1733969540000|2024-12-12 02:12:20|7040.2|7025.2|7039.4|7024.4|7040.2|7025.2|7039.4|7024.4|0
1733969560000|2024-12-12 02:12:40|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1733969570000|2024-12-12 02:12:50|7039.4|7024.4|7043.1|7028.1|7043.6|7028.6|7039.4|7024.4|6
1733969590000|2024-12-12 02:13:10|7043.6|7028.6|7046.6|7031.6|7046.6|7031.6|7043.6|7028.6|2
1733969610000|2024-12-12 02:13:30|7047.6|7032.6|7048.1|7033.1|7048.6|7033.6|7047.6|7032.6|2
1733969620000|2024-12-12 02:13:40|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1733969650000|2024-12-12 02:14:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|1
1733969690000|2024-12-12 02:14:50|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.4|7037.4|1
1733969710000|2024-12-12 02:15:10|7053.8|7038.8|7054.7|7039.7|7054.7|7039.7|7053.8|7038.8|0
1733969830000|2024-12-12 02:17:10|7054.4|7039.4|7054.7|7039.7|7054.7|7039.7|7054.4|7039.4|12
1733969950000|2024-12-12 02:19:10|7054.4|7039.4|7054.4|7039.4|7054.7|7039.7|7054.4|7039.4|2
1733969960000|2024-12-12 02:19:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.4|7039.4|1
1733970030000|2024-12-12 02:20:30|7054.5|7039.5|7053.4|7038.4|7054.5|7039.5|7053.4|7038.4|1
1733970040000|2024-12-12 02:20:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1733970080000|2024-12-12 02:21:20|7053.6|7038.6|7054.7|7039.7|7054.7|7039.7|7053.6|7038.6|0
1733970090000|2024-12-12 02:21:30|7054.4|7039.4|7052.9|7037.9|7054.4|7039.4|7052.9|7037.9|1
1733970130000|2024-12-12 02:22:10|7053.4|7038.4|7053.7|7038.7|7053.7|7038.7|7053.4|7038.4|0
1733970200000|2024-12-12 02:23:20|7054.7|7039.7|7063.3|7048.3|7063.3|7048.3|7054.7|7039.7|7
1733970210000|2024-12-12 02:23:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970220000|2024-12-12 02:23:40|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1733970250000|2024-12-12 02:24:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970320000|2024-12-12 02:25:20|7064|7049|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|0
1733970360000|2024-12-12 02:26:00|||||||||2
1733970380000|2024-12-12 02:26:20|7063.8|7048.8|7064.1|7049.1|7064.1|7049.1|7063.8|7048.8|1
1733970390000|2024-12-12 02:26:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970400000|2024-12-12 02:26:40|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|1
1733970420000|2024-12-12 02:27:00|7062.1|7047.1|7061.6|7046.6|7062.6|7047.6|7061.6|7046.6|0
1733970440000|2024-12-12 02:27:20|7063.1|7048.1|7061.1|7046.1|7063.6|7048.6|7061.1|7046.1|1
1733970470000|2024-12-12 02:27:50|||||||||1
1733970570000|2024-12-12 02:29:30|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|2
1733970590000|2024-12-12 02:29:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|2
1733970600000|2024-12-12 02:30:00|7060.6|7045.6|7055.1|7040.1|7060.6|7045.6|7055.1|7040.1|8
1733970610000|2024-12-12 02:30:10|7056.6|7041.6|7060.5|7045.5|7060.5|7045.5|7056.6|7041.6|9
1733970630000|2024-12-12 02:30:30|7060.6|7045.6|7062.8|7047.8|7062.8|7047.8|7060.6|7045.6|7
1733970690000|2024-12-12 02:31:30|7062|7047|7062.5|7047.5|7062.5|7047.5|7061.8|7046.8|0
1733970700000|2024-12-12 02:31:40|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|0
1733970730000|2024-12-12 02:32:10|7061.6|7046.6|7061.3|7046.3|7062.6|7047.6|7061.3|7046.3|0
1733970740000|2024-12-12 02:32:20|7061.5|7046.5|7061.9|7046.9|7062.6|7047.6|7061.5|7046.5|2
1733970750000|2024-12-12 02:32:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1733970760000|2024-12-12 02:32:40|7062.6|7047.6|7061.6|7046.6|7062.6|7047.6|7061.6|7046.6|0
1733970780000|2024-12-12 02:33:00|7062.4|7047.4|7058.6|7043.6|7062.6|7047.6|7058.6|7043.6|5
1733970790000|2024-12-12 02:33:10|7059.4|7044.4|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970810000|2024-12-12 02:33:30|7059.6|7044.6|7060.6|7045.6|7060.6|7045.6|7058.6|7043.6|0
1733970820000|2024-12-12 02:33:40|7059.2|7044.2|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970830000|2024-12-12 02:33:50|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970840000|2024-12-12 02:34:00|7058.5|7043.5|7059.6|7044.6|7059.6|7044.6|7058.1|7043.1|0
1733970850000|2024-12-12 02:34:10|7058.5|7043.5|7059.2|7044.2|7059.2|7044.2|7058.1|7043.1|0
1733970860000|2024-12-12 02:34:20|7058.1|7043.1|7060.4|7045.4|7060.4|7045.4|7058.1|7043.1|0
1733970870000|2024-12-12 02:34:30|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1733970890000|2024-12-12 02:34:50|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|2
1733970900000|2024-12-12 02:35:00|7060.1|7045.1|7058.9|7043.9|7060.1|7045.1|7058.9|7043.9|7
1733970910000|2024-12-12 02:35:10|7058.6|7043.6|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970920000|2024-12-12 02:35:20|7058.9|7043.9|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970930000|2024-12-12 02:35:30|7058.6|7043.6|7059|7044|7060.1|7045.1|7058.6|7043.6|0
1733970940000|2024-12-12 02:35:40|7058.6|7043.6|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970950000|2024-12-12 02:35:50|7059|7044|7059.1|7044.1|7060.1|7045.1|7058.6|7043.6|0
1733970970000|2024-12-12 02:36:10|7058.6|7043.6|7059.1|7044.1|7060.1|7045.1|7058.6|7043.6|0
1733970980000|2024-12-12 02:36:20|7059.9|7044.9|7060.1|7045.1|7060.1|7045.1|7059.1|7044.1|0
1733970990000|2024-12-12 02:36:30|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1733971000000|2024-12-12 02:36:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733971010000|2024-12-12 02:36:50|7059.1|7044.1|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971020000|2024-12-12 02:37:00|7059.1|7044.1|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971050000|2024-12-12 02:37:30|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971060000|2024-12-12 02:37:40|7059.3|7044.3|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971070000|2024-12-12 02:37:50|7059.1|7044.1|7059.3|7044.3|7059.6|7044.6|7059.1|7044.1|0
1733971080000|2024-12-12 02:38:00|7059.1|7044.1|7059.1|7044.1|7059.5|7044.5|7059.1|7044.1|0
1733971090000|2024-12-12 02:38:10|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971100000|2024-12-12 02:38:20|7059.5|7044.5|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971120000|2024-12-12 02:38:40|7059.9|7044.9|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|1
1733971130000|2024-12-12 02:38:50|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|0
1733971140000|2024-12-12 02:39:00|7059.8|7044.8|7059.6|7044.6|7060.1|7045.1|7059.1|7044.1|1
1733971150000|2024-12-12 02:39:10|7060|7045|7060.1|7045.1|7060.1|7045.1|7060|7045|0
1733971180000|2024-12-12 02:39:40|7060.3|7045.3|7061.7|7046.7|7061.7|7046.7|7060.3|7045.3|2
1733971190000|2024-12-12 02:39:50|7061.3|7046.3|7061.2|7046.2|7061.3|7046.3|7061.2|7046.2|0
1733971300000|2024-12-12 02:41:40|7061.5|7046.5|7063.2|7048.2|7063.2|7048.2|7061.3|7046.3|3
1733971420000|2024-12-12 02:43:40|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|1
1733971440000|2024-12-12 02:44:00|7063.4|7048.4|7063.3|7048.3|7063.7|7048.7|7063.2|7048.2|9
1733971450000|2024-12-12 02:44:10|7062.8|7047.8|7062.7|7047.7|7062.8|7047.8|7062.7|7047.7|0
1733971460000|2024-12-12 02:44:20|7063|7048|7063|7048|7063|7048|7063|7048|1
1733971470000|2024-12-12 02:44:30|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1733971540000|2024-12-12 02:45:40|7058.7|7043.7|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|1
1733971550000|2024-12-12 02:45:50|7060|7045|7060.7|7045.7|7060.7|7045.7|7060|7045|0
1733971560000|2024-12-12 02:46:00|7061|7046|7062.7|7047.7|7062.7|7047.7|7061|7046|0
1733971570000|2024-12-12 02:46:10|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|2
1733971660000|2024-12-12 02:47:40|||||||||1
1733971690000|2024-12-12 02:48:10|7060.4|7045.4|7058.9|7043.9|7060.4|7045.4|7058.9|7043.9|1
1733971710000|2024-12-12 02:48:30|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1733971730000|2024-12-12 02:48:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|1
1733971790000|2024-12-12 02:49:50|7059.3|7044.3|7062.2|7047.2|7062.2|7047.2|7059.3|7044.3|4
1733971910000|2024-12-12 02:51:50|7061.2|7046.2|7063.5|7048.5|7063.5|7048.5|7061.2|7046.2|0
1733972030000|2024-12-12 02:53:50|7063.9|7048.9|7064|7049|7064|7049|7063.9|7048.9|0
1733972040000|2024-12-12 02:54:00|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|1
1733972050000|2024-12-12 02:54:10|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|0
1733972080000|2024-12-12 02:54:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|0
1733972100000|2024-12-12 02:55:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|1
1733972150000|2024-12-12 02:55:50|7062.5|7047.5|7062.7|7047.7|7064.2|7049.2|7062.5|7047.5|1
1733972160000|2024-12-12 02:56:00|7062.3|7047.3|7062.3|7047.3|7063.2|7048.2|7062.3|7047.3|0
1733972170000|2024-12-12 02:56:10|7062.7|7047.7|7062.7|7047.7|7063|7048|7062.3|7047.3|0
1733972180000|2024-12-12 02:56:20|7063|7048|7062.3|7047.3|7063|7048|7062.3|7047.3|0
1733972190000|2024-12-12 02:56:30|7062.7|7047.7|7063|7048|7063|7048|7062.3|7047.3|1
1733972280000|2024-12-12 02:58:00|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|2
1733972320000|2024-12-12 02:58:40|||||||||1
1733972370000|2024-12-12 02:59:30|||||||||2
1733972400000|2024-12-12 03:00:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|3
1733972410000|2024-12-12 03:00:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|9
1733972460000|2024-12-12 03:01:00|7050.8|7035.8|7058.7|7043.7|7058.7|7043.7|7050.8|7035.8|1
1733972470000|2024-12-12 03:01:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1733972520000|2024-12-12 03:02:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1733972540000|2024-12-12 03:02:20|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1733972550000|2024-12-12 03:02:30|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1733972830000|2024-12-12 03:07:10|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|0
1733972840000|2024-12-12 03:07:20|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|0
1733972880000|2024-12-12 03:08:00|7062.3|7047.3|7063.8|7048.8|7063.8|7048.8|7062.3|7047.3|0
1733972890000|2024-12-12 03:08:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1733972910000|2024-12-12 03:08:30|7063.8|7048.8|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|3
1733972950000|2024-12-12 03:09:10|||||||||1
1733972970000|2024-12-12 03:09:30|||||||||3
1733973010000|2024-12-12 03:10:10|7061.7|7046.7|7062.1|7047.1|7062.1|7047.1|7061.7|7046.7|1
1733973060000|2024-12-12 03:11:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1733973070000|2024-12-12 03:11:10|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1733973110000|2024-12-12 03:11:50|7064.3|7049.3|7065.7|7050.7|7065.8|7050.8|7064.3|7049.3|5
1733973120000|2024-12-12 03:12:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733973180000|2024-12-12 03:13:00|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|1
1733973290000|2024-12-12 03:14:50|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|5
1733973300000|2024-12-12 03:15:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|5
1733973350000|2024-12-12 03:15:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|5
1733973360000|2024-12-12 03:16:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|4
1733973370000|2024-12-12 03:16:10|||||||||1
1733973410000|2024-12-12 03:16:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1733973420000|2024-12-12 03:17:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1733973460000|2024-12-12 03:17:40|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1733973480000|2024-12-12 03:18:00|||||||||1
1733973530000|2024-12-12 03:18:50|||||||||1
1733973540000|2024-12-12 03:19:00|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|11
1733973550000|2024-12-12 03:19:10|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|3
1733973580000|2024-12-12 03:19:40|||||||||2
1733973640000|2024-12-12 03:20:40|7069.6|7054.6|7069.2|7054.2|7069.6|7054.6|7069.2|7054.2|0
1733973650000|2024-12-12 03:20:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733973670000|2024-12-12 03:21:10|7069.8|7054.8|7069.7|7054.7|7069.8|7054.8|7069.7|7054.7|1
1733973710000|2024-12-12 03:21:50|||||||||1
1733973830000|2024-12-12 03:23:50|||||||||1
1733973890000|2024-12-12 03:24:50|7069.3|7054.3|7068.7|7053.7|7069.3|7054.3|7068.7|7053.7|0
1733973900000|2024-12-12 03:25:00|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|0
1733973910000|2024-12-12 03:25:10|7069.6|7054.6|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733973920000|2024-12-12 03:25:20|7069.2|7054.2|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|0
1733973930000|2024-12-12 03:25:30|7069.2|7054.2|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|0
1733973940000|2024-12-12 03:25:40|7069.7|7054.7|7069.6|7054.6|7069.7|7054.7|7069.2|7054.2|0
1733973950000|2024-12-12 03:25:50|7069.2|7054.2|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|0
1733973960000|2024-12-12 03:26:00|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733974090000|2024-12-12 03:28:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|5
1733974140000|2024-12-12 03:29:00|7069.7|7054.7|7070.2|7055.2|7070.3|7055.3|7069.7|7054.7|2
1733974150000|2024-12-12 03:29:10|||||||||9
1733974170000|2024-12-12 03:29:30|||||||||5
1733974190000|2024-12-12 03:29:50|||||||||3
1733974200000|2024-12-12 03:30:00|7069.3|7054.3|7069.3|7054.3|7070.2|7055.2|7069.3|7054.3|0
1733974210000|2024-12-12 03:30:10|7069.7|7054.7|7069.3|7054.3|7069.7|7054.7|7069.3|7054.3|0
1733974250000|2024-12-12 03:30:50|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733974260000|2024-12-12 03:31:00|7069.2|7054.2|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733974430000|2024-12-12 03:33:50|||||||||1
1733974470000|2024-12-12 03:34:30|||||||||1
1733974570000|2024-12-12 03:36:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1733974750000|2024-12-12 03:39:10|7066|7051|7066|7051|7066|7051|7066|7051|1
1733974860000|2024-12-12 03:41:00|7065.5|7050.5|7066.2|7051.2|7066.2|7051.2|7065.5|7050.5|2
1733974870000|2024-12-12 03:41:10|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733974880000|2024-12-12 03:41:20|7066.7|7051.7|7066|7051|7066.8|7051.8|7066|7051|0
1733974890000|2024-12-12 03:41:30|7066.3|7051.3|7066.1|7051.1|7066.8|7051.8|7066|7051|0
1733974900000|2024-12-12 03:41:40|7066.3|7051.3|7066|7051|7066.8|7051.8|7066|7051|0
1733974910000|2024-12-12 03:41:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733974920000|2024-12-12 03:42:00|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1733974950000|2024-12-12 03:42:30|7065.6|7050.6|7067.2|7052.2|7067.6|7052.6|7065.6|7050.6|1
1733974960000|2024-12-12 03:42:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733974980000|2024-12-12 03:43:00|7067.5|7052.5|7068.5|7053.5|7068.5|7053.5|7067.5|7052.5|0
1733975020000|2024-12-12 03:43:40|7068.1|7053.1|7068|7053|7068.1|7053.1|7068|7053|0
1733975030000|2024-12-12 03:43:50|7067|7052|7067.5|7052.5|7067.5|7052.5|7067|7052|1
1733975110000|2024-12-12 03:45:10|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|1
1733975160000|2024-12-12 03:46:00|7064|7049|7064|7049|7064|7049|7064|7049|1
1733975340000|2024-12-12 03:49:00|7063.6|7048.6|7063|7048|7063.6|7048.6|7062.5|7047.5|1
1733975350000|2024-12-12 03:49:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733975410000|2024-12-12 03:50:10|7063.6|7048.6|7064|7049|7064|7049|7063.6|7048.6|0
1733975420000|2024-12-12 03:50:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1733975520000|2024-12-12 03:52:00|7063.7|7048.7|7064.5|7049.5|7064.5|7049.5|7063.7|7048.7|1
1733975620000|2024-12-12 03:53:40|7064.9|7049.9|7066.7|7051.7|7066.7|7051.7|7064.9|7049.9|1
1733975680000|2024-12-12 03:54:40|7067|7052|7067|7052|7067|7052|7067|7052|0
1733975690000|2024-12-12 03:54:50|7066.5|7051.5|7066.8|7051.8|7066.8|7051.8|7066.5|7051.5|0
1733975700000|2024-12-12 03:55:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1733975870000|2024-12-12 03:57:50|7066.6|7051.6|7067.5|7052.5|7067.5|7052.5|7066.6|7051.6|1
1733976170000|2024-12-12 04:02:50|7067.1|7052.1|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1733976430000|2024-12-12 04:07:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1733976460000|2024-12-12 04:07:40|7063.8|7048.8|7063.5|7048.5|7063.8|7048.8|7063.5|7048.5|0
1733976550000|2024-12-12 04:09:10|7061|7046|7061|7046|7061|7046|7061|7046|1
1733976580000|2024-12-12 04:09:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1733976600000|2024-12-12 04:10:00|7062.2|7047.2|7062.4|7047.4|7062.4|7047.4|7062.2|7047.2|0
1733976610000|2024-12-12 04:10:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733976660000|2024-12-12 04:11:00|7063.2|7048.2|7067.5|7052.5|7067.5|7052.5|7063.2|7048.2|3
1733976680000|2024-12-12 04:11:20|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1733976690000|2024-12-12 04:11:30|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|2
1733976730000|2024-12-12 04:12:10|7069.2|7054.2|7067.4|7052.4|7069.2|7054.2|7067.4|7052.4|1
1733976740000|2024-12-12 04:12:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1733976970000|2024-12-12 04:16:10|7068|7053|7068|7053|7068|7053|7068|7053|2
1733977130000|2024-12-12 04:18:50|7067.6|7052.6|7067.5|7052.5|7067.6|7052.6|7067.5|7052.5|0
1733977560000|2024-12-12 04:26:00|7068.5|7053.5|7068.5|7053.5|7068.9|7053.9|7068.5|7053.5|1
1733977570000|2024-12-12 04:26:10|7068.9|7053.9|7069|7054|7069|7054|7068.9|7053.9|0
1733977600000|2024-12-12 04:26:40|7069.5|7054.5|7068.5|7053.5|7069.5|7054.5|7068.5|7053.5|1
1733977630000|2024-12-12 04:27:10|7069|7054|7069|7054|7069|7054|7069|7054|0
1733977750000|2024-12-12 04:29:10|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733977760000|2024-12-12 04:29:20|7068.7|7053.7|7068.9|7053.9|7069.1|7054.1|7068.7|7053.7|2
1733977770000|2024-12-12 04:29:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1733977780000|2024-12-12 04:29:40|||||||||1
1733977830000|2024-12-12 04:30:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733977850000|2024-12-12 04:30:50|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|1
1733977860000|2024-12-12 04:31:00|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1733977910000|2024-12-12 04:31:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733978420000|2024-12-12 04:40:20|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1733978430000|2024-12-12 04:40:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733978570000|2024-12-12 04:42:50|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1733978580000|2024-12-12 04:43:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733978650000|2024-12-12 04:44:10|7066.8|7051.8|7067.4|7052.4|7067.8|7052.8|7066.8|7051.8|1
1733978680000|2024-12-12 04:44:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733978690000|2024-12-12 04:44:50|7067.5|7052.5|7068.4|7053.4|7068.4|7053.4|7067.5|7052.5|1
1733978750000|2024-12-12 04:45:50|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|0
1733978760000|2024-12-12 04:46:00|7067.9|7052.9|7068.3|7053.3|7068.4|7053.4|7067.9|7052.9|0
1733978770000|2024-12-12 04:46:10|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1733978810000|2024-12-12 04:46:50|7068|7053|7067.7|7052.7|7068|7053|7067.7|7052.7|0
1733978820000|2024-12-12 04:47:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1733978840000|2024-12-12 04:47:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733979060000|2024-12-12 04:51:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1733979250000|2024-12-12 04:54:10|7068.4|7053.4|7068.9|7053.9|7068.9|7053.9|7068.4|7053.4|1
1733979370000|2024-12-12 04:56:10|||||||||1
1733979470000|2024-12-12 04:57:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|0
1733979480000|2024-12-12 04:58:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|1
1733979540000|2024-12-12 04:59:00|7068.8|7053.8|7067.4|7052.4|7068.8|7053.8|7067.4|7052.4|1
1733979720000|2024-12-12 05:02:00|7067.5|7052.5|7068.3|7053.3|7068.3|7053.3|7067.5|7052.5|1
1733979830000|2024-12-12 05:03:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733979850000|2024-12-12 05:04:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7064.9|7049.9|0
1733979860000|2024-12-12 05:04:20|7064.9|7049.9|7064.8|7049.8|7064.9|7049.9|7064.8|7049.8|0
1733979880000|2024-12-12 05:04:40|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1733979890000|2024-12-12 05:04:50|7066.3|7051.3|7065.5|7050.5|7066.9|7051.9|7065.5|7050.5|1
1733979900000|2024-12-12 05:05:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733979910000|2024-12-12 05:05:10|7066.4|7051.4|7066.9|7051.9|7067.1|7052.1|7066.4|7051.4|0
1733979930000|2024-12-12 05:05:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1733979970000|2024-12-12 05:06:10|7067.1|7052.1|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1733980010000|2024-12-12 05:06:50|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733980030000|2024-12-12 05:07:10|7067.6|7052.6|7067.8|7052.8|7068.3|7053.3|7067.6|7052.6|1
1733980100000|2024-12-12 05:08:20|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733980580000|2024-12-12 05:16:20|||||||||1
1733980600000|2024-12-12 05:16:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733980630000|2024-12-12 05:17:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733980860000|2024-12-12 05:21:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1733980870000|2024-12-12 05:21:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733980910000|2024-12-12 05:21:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733981010000|2024-12-12 05:23:30|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1733981020000|2024-12-12 05:23:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981090000|2024-12-12 05:24:50|7067.6|7052.6|7067.4|7052.4|7067.6|7052.6|7067.4|7052.4|0
1733981100000|2024-12-12 05:25:00|7068.3|7053.3|7067.4|7052.4|7068.3|7053.3|7067.4|7052.4|0
1733981170000|2024-12-12 05:26:10|7067.8|7052.8|7067.8|7052.8|7068.3|7053.3|7067.8|7052.8|0
1733981180000|2024-12-12 05:26:20|7068.2|7053.2|7067.9|7052.9|7068.3|7053.3|7067.8|7052.8|0
1733981190000|2024-12-12 05:26:30|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733981270000|2024-12-12 05:27:50|7067.3|7052.3|7068.2|7053.2|7068.2|7053.2|7067.3|7052.3|1
1733981370000|2024-12-12 05:29:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981390000|2024-12-12 05:29:50|7068.7|7053.7|7068.8|7053.8|7068.8|7053.8|7068.7|7053.7|0
1733981450000|2024-12-12 05:30:50|7067.7|7052.7|7067.3|7052.3|7067.7|7052.7|7067.3|7052.3|0
1733981460000|2024-12-12 05:31:00|7067.7|7052.7|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|0
1733981470000|2024-12-12 05:31:10|7067.3|7052.3|7068.7|7053.7|7068.8|7053.8|7067.3|7052.3|3
1733981620000|2024-12-12 05:33:40|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733981630000|2024-12-12 05:33:50|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981650000|2024-12-12 05:34:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1733981730000|2024-12-12 05:35:30|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733981810000|2024-12-12 05:36:50|||||||||1
1733981880000|2024-12-12 05:38:00|||||||||1
1733981940000|2024-12-12 05:39:00|7067.9|7052.9|7067.9|7052.9|7068.3|7053.3|7066.7|7051.7|5
1733981950000|2024-12-12 05:39:10|7068.3|7053.3|7067.9|7052.9|7068.3|7053.3|7067.9|7052.9|0
1733981990000|2024-12-12 05:39:50|7067.4|7052.4|7065.6|7050.6|7067.4|7052.4|7065.6|7050.6|1
1733982000000|2024-12-12 05:40:00|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733982030000|2024-12-12 05:40:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1733982040000|2024-12-12 05:40:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1733982140000|2024-12-12 05:42:20|7065.7|7050.7|7067.2|7052.2|7067.2|7052.2|7065.7|7050.7|1
1733982160000|2024-12-12 05:42:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733982170000|2024-12-12 05:42:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733982190000|2024-12-12 05:43:10|7066.6|7051.6|7067.4|7052.4|7067.4|7052.4|7066.6|7051.6|0
1733982220000|2024-12-12 05:43:40|7067.1|7052.1|7066.9|7051.9|7067.1|7052.1|7066.9|7051.9|0
1733982230000|2024-12-12 05:43:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733982240000|2024-12-12 05:44:00|7067.1|7052.1|7067.4|7052.4|7067.4|7052.4|7067.1|7052.1|0
1733982260000|2024-12-12 05:44:20|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1733982310000|2024-12-12 05:45:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1733982370000|2024-12-12 05:46:10|7067.9|7052.9|7067.6|7052.6|7067.9|7052.9|7067.6|7052.6|0
1733982380000|2024-12-12 05:46:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733982420000|2024-12-12 05:47:00|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733982440000|2024-12-12 05:47:20|||||||||1
1733982480000|2024-12-12 05:48:00|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733982610000|2024-12-12 05:50:10|7068.3|7053.3|7070.3|7055.3|7070.3|7055.3|7068.3|7053.3|2
1733982620000|2024-12-12 05:50:20|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|1
1733982630000|2024-12-12 05:50:30|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1733982710000|2024-12-12 05:51:50|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.7|7055.7|0
1733982790000|2024-12-12 05:53:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1733982870000|2024-12-12 05:54:30|7071.3|7056.3|7071.7|7056.7|7071.7|7056.7|7071.3|7056.3|1
1733982900000|2024-12-12 05:55:00|7072.1|7057.1|7073.5|7058.5|7073.5|7058.5|7072.1|7057.1|1
1733982910000|2024-12-12 05:55:10|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1733983040000|2024-12-12 05:57:20|7073.4|7058.4|7072.3|7057.3|7073.4|7058.4|7072.3|7057.3|1
1733983080000|2024-12-12 05:58:00|7072.8|7057.8|7072.7|7057.7|7072.8|7057.8|7072.3|7057.3|0
1733983090000|2024-12-12 05:58:10|7072.3|7057.3|7072.4|7057.4|7072.8|7057.8|7072.3|7057.3|0
1733983110000|2024-12-12 05:58:30|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733983160000|2024-12-12 05:59:20|7072.7|7057.7|7072.2|7057.2|7072.7|7057.7|7072.2|7057.2|0
1733983170000|2024-12-12 05:59:30|7072.3|7057.3|7073.1|7058.1|7073.1|7058.1|7072.3|7057.3|1
1733983230000|2024-12-12 06:00:30|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1733983250000|2024-12-12 06:00:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733983260000|2024-12-12 06:01:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1733983270000|2024-12-12 06:01:10|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1733983300000|2024-12-12 06:01:40|||||||||1
1733983320000|2024-12-12 06:02:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1733983330000|2024-12-12 06:02:10|7068.4|7053.4|7067.5|7052.5|7068.4|7053.4|7067.5|7052.5|0
1733983340000|2024-12-12 06:02:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1733983350000|2024-12-12 06:02:30|7068.9|7053.9|7070.5|7055.5|7070.5|7055.5|7068.9|7053.9|3
1733983360000|2024-12-12 06:02:40|7070.3|7055.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|0
1733983400000|2024-12-12 06:03:20|7072.2|7057.2|7072.3|7057.3|7072.3|7057.3|7072.2|7057.2|0
1733983410000|2024-12-12 06:03:30|7072.2|7057.2|7073.1|7058.1|7073.1|7058.1|7072.2|7057.2|0
1733983430000|2024-12-12 06:03:50|7072.3|7057.3|7072.2|7057.2|7072.3|7057.3|7072.2|7057.2|0
1733983510000|2024-12-12 06:05:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1733983620000|2024-12-12 06:07:00|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1733983840000|2024-12-12 06:10:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1733983920000|2024-12-12 06:12:00|7072.7|7057.7|7073.2|7058.2|7073.7|7058.7|7072.7|7057.7|3
1733983980000|2024-12-12 06:13:00|7072.8|7057.8|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|0
1733983990000|2024-12-12 06:13:10|7072.7|7057.7|7072.8|7057.8|7073.2|7058.2|7072.7|7057.7|0
1733984000000|2024-12-12 06:13:20|7073.2|7058.2|7072.7|7057.7|7073.2|7058.2|7072.7|7057.7|0
1733984010000|2024-12-12 06:13:30|7073.1|7058.1|7072.8|7057.8|7073.2|7058.2|7072.7|7057.7|0
1733984020000|2024-12-12 06:13:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1733984050000|2024-12-12 06:14:10|7073.4|7058.4|7073.7|7058.7|7073.7|7058.7|7073.4|7058.4|0
1733984120000|2024-12-12 06:15:20|||||||||1
1733984150000|2024-12-12 06:15:50|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1733984160000|2024-12-12 06:16:00|7073.1|7058.1|7073.2|7058.2|7073.2|7058.2|7073.1|7058.1|0
1733984190000|2024-12-12 06:16:30|7072.7|7057.7|7074.9|7059.9|7074.9|7059.9|7072.7|7057.7|58
1733984200000|2024-12-12 06:16:40|7076.2|7061.2|7077.2|7062.2|7077.3|7062.3|7076.2|7061.2|5
1733984220000|2024-12-12 06:17:00|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1733984260000|2024-12-12 06:17:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1733984280000|2024-12-12 06:18:00|||||||||1
1733984290000|2024-12-12 06:18:10|7075.2|7060.2|7076.2|7061.2|7076.2|7061.2|7075.2|7060.2|10
1733984560000|2024-12-12 06:22:40|7075.5|7060.5|7072.2|7057.2|7075.5|7060.5|7072.2|7057.2|2
1733984570000|2024-12-12 06:22:50|||||||||1
1733984580000|2024-12-12 06:23:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|1
1733984590000|2024-12-12 06:23:10|7071.3|7056.3|7069.7|7054.7|7071.5|7056.5|7069.7|7054.7|4
1733984600000|2024-12-12 06:23:20|7069.2|7054.2|7069.5|7054.5|7069.5|7054.5|7069.2|7054.2|6
1733984610000|2024-12-12 06:23:30|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|0
1733984620000|2024-12-12 06:23:40|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|0
1733984680000|2024-12-12 06:24:40|7068.7|7053.7|7068.7|7053.7|7068.8|7053.8|7068.7|7053.7|0
1733984690000|2024-12-12 06:24:50|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1733984700000|2024-12-12 06:25:00|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1733984770000|2024-12-12 06:26:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1733984800000|2024-12-12 06:26:40|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1733984840000|2024-12-12 06:27:20|7070.2|7055.2|7070.8|7055.8|7070.8|7055.8|7070.2|7055.2|2
1733984980000|2024-12-12 06:29:40|7071.2|7056.2|7070.3|7055.3|7071.2|7056.2|7070.3|7055.3|1
1733985110000|2024-12-12 06:31:50|||||||||1
1733985150000|2024-12-12 06:32:30|7070.8|7055.8|7072.2|7057.2|7072.2|7057.2|7070.8|7055.8|1
1733985230000|2024-12-12 06:33:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1733985320000|2024-12-12 06:35:20|7070.8|7055.8|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|1
1733985330000|2024-12-12 06:35:30|||||||||1
1733985340000|2024-12-12 06:35:40|7071.8|7056.8|7071.7|7056.7|7072.2|7057.2|7071.7|7056.7|1
1733985350000|2024-12-12 06:35:50|7071.2|7056.2|7071.7|7056.7|7071.7|7056.7|7071.2|7056.2|0
1733985360000|2024-12-12 06:36:00|7070.5|7055.5|7071.3|7056.3|7071.5|7056.5|7070.5|7055.5|1
1733985370000|2024-12-12 06:36:10|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|0
1733985430000|2024-12-12 06:37:10|7071.7|7056.7|7072|7057|7072|7057|7071.7|7056.7|0
1733985450000|2024-12-12 06:37:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1733985470000|2024-12-12 06:37:50|7071.5|7056.5|7070.9|7055.9|7071.5|7056.5|7070.9|7055.9|0
1733985500000|2024-12-12 06:38:20|7070.5|7055.5|7070.4|7055.4|7070.5|7055.5|7070.4|7055.4|0
1733985520000|2024-12-12 06:38:40|7070.7|7055.7|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|0
1733985530000|2024-12-12 06:38:50|7070.7|7055.7|7070.4|7055.4|7070.7|7055.7|7070.4|7055.4|0
1733985540000|2024-12-12 06:39:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1733985600000|2024-12-12 06:40:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1733985610000|2024-12-12 06:40:10|7070.6|7055.6|7069.9|7054.9|7070.6|7055.6|7069.9|7054.9|1
1733985620000|2024-12-12 06:40:20|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1733985660000|2024-12-12 06:41:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1733985710000|2024-12-12 06:41:50|7068.7|7053.7|7069.9|7054.9|7069.9|7054.9|7068.7|7053.7|6
1733985720000|2024-12-12 06:42:00|7070.2|7055.2|7070.6|7055.6|7070.6|7055.6|7070.2|7055.2|0
1733985730000|2024-12-12 06:42:10|7072.1|7057.1|7072|7057|7072.1|7057.1|7072|7057|0
1733985740000|2024-12-12 06:42:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|3
1733985750000|2024-12-12 06:42:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733985760000|2024-12-12 06:42:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1733985770000|2024-12-12 06:42:50|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1733985780000|2024-12-12 06:43:00|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|1
1733985800000|2024-12-12 06:43:20|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733985830000|2024-12-12 06:43:50|7069|7054|7069.4|7054.4|7069.4|7054.4|7069|7054|0
1733985840000|2024-12-12 06:44:00|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1733985850000|2024-12-12 06:44:10|7069|7054|7069|7054|7069|7054|7068.5|7053.5|2
1733985870000|2024-12-12 06:44:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733985880000|2024-12-12 06:44:40|7068.6|7053.6|7068.9|7053.9|7068.9|7053.9|7068.6|7053.6|2
1733985910000|2024-12-12 06:45:10|7069|7054|7071.5|7056.5|7071.5|7056.5|7069|7054|2
1733985930000|2024-12-12 06:45:30|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1733985990000|2024-12-12 06:46:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1733986130000|2024-12-12 06:48:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|0
1733986150000|2024-12-12 06:49:10|7070.2|7055.2|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|0
1733986210000|2024-12-12 06:50:10|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1733986230000|2024-12-12 06:50:30|7070.2|7055.2|7071|7056|7071|7056|7070.2|7055.2|0
1733986240000|2024-12-12 06:50:40|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1733986310000|2024-12-12 06:51:50|7070.5|7055.5|7069.5|7054.5|7070.5|7055.5|7069.5|7054.5|1
1733986320000|2024-12-12 06:52:00|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1733986360000|2024-12-12 06:52:40|7069.4|7054.4|7069.4|7054.4|7069.7|7054.7|7069.4|7054.4|1
1733986380000|2024-12-12 06:53:00|7069|7054|7069|7054|7069|7054|7069|7054|1
1733986440000|2024-12-12 06:54:00|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733986450000|2024-12-12 06:54:10|7069.1|7054.1|7069|7054|7069.1|7054.1|7069|7054|0
1733986460000|2024-12-12 06:54:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1733986490000|2024-12-12 06:54:50|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|0
1733986500000|2024-12-12 06:55:00|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|0
1733986530000|2024-12-12 06:55:30|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733986570000|2024-12-12 06:56:10|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1733986590000|2024-12-12 06:56:30|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|1
1733986600000|2024-12-12 06:56:40|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1733986650000|2024-12-12 06:57:30|7070|7055|7070|7055|7070|7055|7070|7055|1
1733986660000|2024-12-12 06:57:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1733986670000|2024-12-12 06:57:50|7070.6|7055.6|7071|7056|7071|7056|7070.6|7055.6|1
1733986720000|2024-12-12 06:58:40|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1733986740000|2024-12-12 06:59:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1733986750000|2024-12-12 06:59:10|7071|7056|7071|7056|7071|7056|7071|7056|1
1733986780000|2024-12-12 06:59:40|||||||||1
1733986790000|2024-12-12 06:59:50|7071.1|7056.1|7071.1|7056.1|7071.5|7056.5|7070.6|7055.6|10
1733986800000|2024-12-12 07:00:00|7071|7056|7070.6|7055.6|7071|7056|7070.6|7055.6|0
1733986830000|2024-12-12 07:00:30|7070.3|7055.3|7071|7056|7071.4|7056.4|7070.1|7055.1|2
1733986860000|2024-12-12 07:01:00|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|1
1733986870000|2024-12-12 07:01:10|7070|7055|7070|7055|7070.5|7055.5|7070|7055|0
1733986890000|2024-12-12 07:01:30|7070.1|7055.1|7070.5|7055.5|7070.5|7055.5|7070.1|7055.1|0
1733986950000|2024-12-12 07:02:30|7073.8|7058.8|7074|7059|7074.4|7059.4|7073.8|7058.8|6
1733987180000|2024-12-12 07:06:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1733987300000|2024-12-12 07:08:20|7074.7|7059.7|7074.9|7059.9|7074.9|7059.9|7074.7|7059.7|0
1733987330000|2024-12-12 07:08:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1733987350000|2024-12-12 07:09:10|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1733987410000|2024-12-12 07:10:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|1
1733987420000|2024-12-12 07:10:20|7075|7060|7076.4|7061.4|7076.4|7061.4|7075|7060|3
1733987430000|2024-12-12 07:10:30|7077|7062|7077|7062|7077|7062|7077|7062|1
1733987450000|2024-12-12 07:10:50|7077.2|7062.2|7077.9|7062.9|7078.2|7063.2|7077.2|7062.2|2
1733987480000|2024-12-12 07:11:20|||||||||1
1733987510000|2024-12-12 07:11:50|||||||||3
1733987570000|2024-12-12 07:12:50|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733987580000|2024-12-12 07:13:00|7076.8|7061.8|7076.6|7061.6|7076.8|7061.8|7076.6|7061.6|0
1733987590000|2024-12-12 07:13:10|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733987710000|2024-12-12 07:15:10|7077.9|7062.9|7078|7063|7078|7063|7077.6|7062.6|2
1733987760000|2024-12-12 07:16:00|||||||||2
1733987770000|2024-12-12 07:16:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1733987830000|2024-12-12 07:17:10|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1733987880000|2024-12-12 07:18:00|7077.8|7062.8|7078.2|7063.2|7078.2|7063.2|7077.8|7062.8|1
1733987910000|2024-12-12 07:18:30|||||||||1
1733987930000|2024-12-12 07:18:50|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1733987970000|2024-12-12 07:19:30|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1733988150000|2024-12-12 07:22:30|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1733988160000|2024-12-12 07:22:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1733988240000|2024-12-12 07:24:00|7077.8|7062.8|7077.9|7062.9|7077.9|7062.9|7077.8|7062.8|0
1733988420000|2024-12-12 07:27:00|7076.8|7061.8|7077.4|7062.4|7077.4|7062.4|7076|7061|4
1733988470000|2024-12-12 07:27:50|||||||||1
1733988490000|2024-12-12 07:28:10|7077|7062|7076.7|7061.7|7077|7062|7076.7|7061.7|0
1733988500000|2024-12-12 07:28:20|7075.5|7060.5|7076.4|7061.4|7076.4|7061.4|7075.5|7060.5|1
1733988600000|2024-12-12 07:30:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1733988610000|2024-12-12 07:30:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733988640000|2024-12-12 07:30:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733988660000|2024-12-12 07:31:00|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733988670000|2024-12-12 07:31:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733988710000|2024-12-12 07:31:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733988840000|2024-12-12 07:34:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1733988860000|2024-12-12 07:34:20|7073.2|7058.2|7076|7061|7076|7061|7073.2|7058.2|2
1733988870000|2024-12-12 07:34:30|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1733989020000|2024-12-12 07:37:00|7073.6|7058.6|7073.3|7058.3|7073.6|7058.6|7072.9|7057.9|2
1733989030000|2024-12-12 07:37:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|5
1733989040000|2024-12-12 07:37:20|7073|7058|7072.6|7057.6|7073.3|7058.3|7072.6|7057.6|6
1733989050000|2024-12-12 07:37:30|7070.5|7055.5|7070.9|7055.9|7070.9|7055.9|7070.5|7055.5|5
1733989060000|2024-12-12 07:37:40|7071.3|7056.3|7071.3|7056.3|7071.4|7056.4|7071.3|7056.3|0
1733989080000|2024-12-12 07:38:00|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|2
1733989090000|2024-12-12 07:38:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1733989160000|2024-12-12 07:39:20|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|2
1733989230000|2024-12-12 07:40:30|7066.4|7051.4|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|1
1733989260000|2024-12-12 07:41:00|7066.5|7051.5|7067.7|7052.7|7068|7053|7066.5|7051.5|0
1733989270000|2024-12-12 07:41:10|7068|7053|7068|7053|7068|7053|7068|7053|0
1733989280000|2024-12-12 07:41:20|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|2
1733989350000|2024-12-12 07:42:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733989390000|2024-12-12 07:43:10|7066.7|7051.7|7066.5|7051.5|7066.7|7051.7|7066.5|7051.5|0
1733989400000|2024-12-12 07:43:20|7066|7051|7066|7051|7066|7051|7066|7051|0
1733989430000|2024-12-12 07:43:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733989450000|2024-12-12 07:44:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1733989500000|2024-12-12 07:45:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1733989510000|2024-12-12 07:45:10|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|1
1733989540000|2024-12-12 07:45:40|7066.5|7051.5|7065.5|7050.5|7066.5|7051.5|7065.4|7050.4|2
1733989550000|2024-12-12 07:45:50|7065|7050|7065|7050|7065|7050|7065|7050|0
1733989600000|2024-12-12 07:46:40|7064.5|7049.5|7063|7048|7064.5|7049.5|7063|7048|2
1733989670000|2024-12-12 07:47:50|7062.7|7047.7|7063|7048|7063|7048|7062.5|7047.5|0
1733989680000|2024-12-12 07:48:00|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1733989720000|2024-12-12 07:48:40|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|5
1733989750000|2024-12-12 07:49:10|7063.2|7048.2|7063.5|7048.5|7063.5|7048.5|7062.7|7047.7|0
1733989830000|2024-12-12 07:50:30|7063|7048|7063.5|7048.5|7063.5|7048.5|7063|7048|0
1733989850000|2024-12-12 07:50:50|7063|7048|7063|7048|7063|7048|7063|7048|0
1733989870000|2024-12-12 07:51:10|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|0
1733989920000|2024-12-12 07:52:00|||||||||1
1733990020000|2024-12-12 07:53:40|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1733990050000|2024-12-12 07:54:10|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|1
1733990090000|2024-12-12 07:54:50|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1733990120000|2024-12-12 07:55:20|7061.2|7046.2|7063.5|7048.5|7063.5|7048.5|7061.2|7046.2|2
1733990190000|2024-12-12 07:56:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1733990230000|2024-12-12 07:57:10|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|3
1733990280000|2024-12-12 07:58:00|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1733990320000|2024-12-12 07:58:40|||||||||1
1733990390000|2024-12-12 07:59:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1733990400000|2024-12-12 08:00:00|7061|7046|7061.3|7046.3|7061.3|7046.3|7061|7046|0
1733990410000|2024-12-12 08:00:10|7061|7046|7061|7046|7061.3|7046.3|7061|7046|0
1733990420000|2024-12-12 08:00:20|7063.7|7048.7|7064.2|7049.2|7064.2|7049.2|7063.7|7048.7|3
1733990430000|2024-12-12 08:00:30|7063.1|7048.1|7062.8|7047.8|7063.2|7048.2|7062.8|7047.8|0
1733990440000|2024-12-12 08:00:40|7063.6|7048.6|7062.8|7047.8|7063.6|7048.6|7062.8|7047.8|0
1733990460000|2024-12-12 08:01:00|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|0
1733990470000|2024-12-12 08:01:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7062.8|7047.8|0
1733990490000|2024-12-12 08:01:30|||||||||1
1733990500000|2024-12-12 08:01:40|7064.2|7049.2|7063.7|7048.7|7064.2|7049.2|7063.7|7048.7|0
1733990560000|2024-12-12 08:02:40|7064|7049|7065.4|7050.4|7065.4|7050.4|7064|7049|2
1733990640000|2024-12-12 08:04:00|7065.1|7050.1|7065.4|7050.4|7065.4|7050.4|7065.1|7050.1|0
1733990740000|2024-12-12 08:05:40|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1733990760000|2024-12-12 08:06:00|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733990770000|2024-12-12 08:06:10|7067.2|7052.2|7067.6|7052.6|7067.6|7052.6|7067.2|7052.2|4
1733990790000|2024-12-12 08:06:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1733990800000|2024-12-12 08:06:40|7067.3|7052.3|7067.6|7052.6|7067.6|7052.6|7067.3|7052.3|1
1733990820000|2024-12-12 08:07:00|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1733990840000|2024-12-12 08:07:20|7067.9|7052.9|7067.6|7052.6|7067.9|7052.9|7067.6|7052.6|0
1733990850000|2024-12-12 08:07:30|7067.4|7052.4|7067.4|7052.4|7067.9|7052.9|7067.4|7052.4|0
1733990900000|2024-12-12 08:08:20|7067.8|7052.8|7067.4|7052.4|7067.9|7052.9|7067.4|7052.4|0
1733990970000|2024-12-12 08:09:30|7068.6|7053.6|7069.4|7054.4|7069.9|7054.9|7068.6|7053.6|3
1733991000000|2024-12-12 08:10:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1733991070000|2024-12-12 08:11:10|7068.7|7053.7|7069.4|7054.4|7069.4|7054.4|7068.7|7053.7|2
1733991090000|2024-12-12 08:11:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1733991130000|2024-12-12 08:12:10|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733991170000|2024-12-12 08:12:50|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1733991220000|2024-12-12 08:13:40|7067.9|7052.9|7065.6|7050.6|7067.9|7052.9|7065.6|7050.6|1
1733991270000|2024-12-12 08:14:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1733991320000|2024-12-12 08:15:20|7065.2|7050.2|7065.1|7050.1|7065.2|7050.2|7065.1|7050.1|0
1733991330000|2024-12-12 08:15:30|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|2
1733991350000|2024-12-12 08:15:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733991360000|2024-12-12 08:16:00|7064.7|7049.7|7064.6|7049.6|7064.7|7049.7|7064.2|7049.2|1
1733991370000|2024-12-12 08:16:10|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|0
1733991400000|2024-12-12 08:16:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1733991430000|2024-12-12 08:17:10|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1733991440000|2024-12-12 08:17:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1733991530000|2024-12-12 08:18:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733991570000|2024-12-12 08:19:30|7064.2|7049.2|7064.7|7049.7|7064.7|7049.7|7064.2|7049.2|0
1733991610000|2024-12-12 08:20:10|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1733991650000|2024-12-12 08:20:50|7064.3|7049.3|7065|7050|7065|7050|7064.3|7049.3|1
1733991660000|2024-12-12 08:21:00|7065.3|7050.3|7065.7|7050.7|7065.7|7050.7|7065.3|7050.3|0
1733991690000|2024-12-12 08:21:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7066.8|7051.8|0
1733991700000|2024-12-12 08:21:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733991730000|2024-12-12 08:22:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1733991780000|2024-12-12 08:23:00|7067.4|7052.4|7067.1|7052.1|7067.4|7052.4|7067.1|7052.1|0
1733991790000|2024-12-12 08:23:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.1|7052.1|0
1733991890000|2024-12-12 08:24:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733991920000|2024-12-12 08:25:20|7067.4|7052.4|7067.6|7052.6|7067.6|7052.6|7067.4|7052.4|0
1733991930000|2024-12-12 08:25:30|7067.4|7052.4|7069.9|7054.9|7069.9|7054.9|7067.4|7052.4|1
1733992020000|2024-12-12 08:27:00|7068.8|7053.8|7069.3|7054.3|7069.3|7054.3|7068.8|7053.8|1
1733992030000|2024-12-12 08:27:10|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733992100000|2024-12-12 08:28:20|7067.9|7052.9|7068.3|7053.3|7068.3|7053.3|7067.9|7052.9|2
1733992170000|2024-12-12 08:29:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1733992200000|2024-12-12 08:30:00|7067.5|7052.5|7066.6|7051.6|7067.5|7052.5|7066.6|7051.6|3
1733992210000|2024-12-12 08:30:10|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733992270000|2024-12-12 08:31:10|7064.6|7049.6|7064.9|7049.9|7064.9|7049.9|7064.6|7049.6|1
1733992280000|2024-12-12 08:31:20|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733992300000|2024-12-12 08:31:40|||||||||1
1733992420000|2024-12-12 08:33:40|7065|7050|7065.9|7050.9|7065.9|7050.9|7065|7050|1
1733992430000|2024-12-12 08:33:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1733992470000|2024-12-12 08:34:30|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733992490000|2024-12-12 08:34:50|7065.7|7050.7|7065.6|7050.6|7065.7|7050.7|7065.6|7050.6|0
1733992560000|2024-12-12 08:36:00|7064.9|7049.9|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|0
1733992630000|2024-12-12 08:37:10|7065|7050|7066.1|7051.1|7066.1|7051.1|7065|7050|1
1733992650000|2024-12-12 08:37:30|7066|7051|7066|7051|7066|7051|7066|7051|0
1733992740000|2024-12-12 08:39:00|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733992790000|2024-12-12 08:39:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733992970000|2024-12-12 08:42:50|7064.5|7049.5|7064.6|7049.6|7064.6|7049.6|7064.5|7049.5|1
1733992980000|2024-12-12 08:43:00|7065|7050|7065.1|7050.1|7065.1|7050.1|7065|7050|0
1733993040000|2024-12-12 08:44:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1733993210000|2024-12-12 08:46:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|3
1733993240000|2024-12-12 08:47:20|7069|7054|7069|7054|7069|7054|7069|7054|0
1733993430000|2024-12-12 08:50:30|7069.2|7054.2|7071|7056|7071|7056|7069.2|7054.2|2
1733993520000|2024-12-12 08:52:00|7072.3|7057.3|7072.5|7057.5|7072.8|7057.8|7072.3|7057.3|2
1733993530000|2024-12-12 08:52:10|7073.1|7058.1|7073.2|7058.2|7073.2|7058.2|7073.1|7058.1|0
1733993550000|2024-12-12 08:52:30|7072.8|7057.8|7073.8|7058.8|7074.2|7059.2|7072.8|7057.8|8
1733993560000|2024-12-12 08:52:40|||||||||1
1733993600000|2024-12-12 08:53:20|7073.7|7058.7|7073|7058|7073.7|7058.7|7073|7058|2
1733993620000|2024-12-12 08:53:40|7071.5|7056.5|7071.8|7056.8|7071.8|7056.8|7071.5|7056.5|2
1733993630000|2024-12-12 08:53:50|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733993640000|2024-12-12 08:54:00|7072|7057|7072|7057|7072|7057|7072|7057|1
1733993650000|2024-12-12 08:54:10|7072.3|7057.3|7072|7057|7072.5|7057.5|7072|7057|0
1733993670000|2024-12-12 08:54:30|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|13
1733993680000|2024-12-12 08:54:40|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1733993700000|2024-12-12 08:55:00|7072.5|7057.5|7072.3|7057.3|7072.5|7057.5|7072|7057|1
1733993710000|2024-12-12 08:55:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1733993780000|2024-12-12 08:56:20|||||||||1
1733993880000|2024-12-12 08:58:00|7073.1|7058.1|7074.2|7059.2|7074.5|7059.5|7073.1|7058.1|3
1733993890000|2024-12-12 08:58:10|7074|7059|7074|7059|7074|7059|7074|7059|0
1733993920000|2024-12-12 08:58:40|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1733993950000|2024-12-12 08:59:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733993980000|2024-12-12 08:59:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733994000000|2024-12-12 09:00:00|7073|7058|7073.6|7058.6|7073.6|7058.6|7072.5|7057.5|2
1733994010000|2024-12-12 09:00:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733994020000|2024-12-12 09:00:20|7073.2|7058.2|7072.8|7057.8|7073.2|7058.2|7072.8|7057.8|2
1733994030000|2024-12-12 09:00:30|7073|7058|7073|7058|7073|7058|7073|7058|0
1733994040000|2024-12-12 09:00:40|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|1
1733994120000|2024-12-12 09:02:00|7074|7059|7074|7059|7074|7059|7074|7059|0
1733994250000|2024-12-12 09:04:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733994260000|2024-12-12 09:04:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733994270000|2024-12-12 09:04:30|7073.5|7058.5|7072.2|7057.2|7073.5|7058.5|7072.2|7057.2|9
1733994290000|2024-12-12 09:04:50|7072.1|7057.1|7072.5|7057.5|7072.5|7057.5|7071.1|7056.1|2
1733994300000|2024-12-12 09:05:00|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|5
1733994370000|2024-12-12 09:06:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733994380000|2024-12-12 09:06:20|7073.1|7058.1|7073.5|7058.5|7073.5|7058.5|7073.1|7058.1|1
1733994390000|2024-12-12 09:06:30|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|1
1733994450000|2024-12-12 09:07:30|7073.4|7058.4|7073.1|7058.1|7073.4|7058.4|7073.1|7058.1|3
1733994460000|2024-12-12 09:07:40|7073|7058|7073|7058|7073|7058|7073|7058|0
1733994470000|2024-12-12 09:07:50|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|3
1733994480000|2024-12-12 09:08:00|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|1
1733994490000|2024-12-12 09:08:10|7071|7056|7071.6|7056.6|7071.6|7056.6|7071|7056|0
1733994510000|2024-12-12 09:08:30|7071.2|7056.2|7071.1|7056.1|7071.2|7056.2|7071.1|7056.1|0
1733994520000|2024-12-12 09:08:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733994550000|2024-12-12 09:09:10|7072.1|7057.1|7072.5|7057.5|7073|7058|7072.1|7057.1|2
1733994570000|2024-12-12 09:09:30|7071.7|7056.7|7071.9|7056.9|7071.9|7056.9|7071.1|7056.1|3
1733994580000|2024-12-12 09:09:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733994610000|2024-12-12 09:10:10|7072.1|7057.1|7072.5|7057.5|7072.5|7057.5|7072.1|7057.1|0
1733994630000|2024-12-12 09:10:30|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733994670000|2024-12-12 09:11:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733994680000|2024-12-12 09:11:20|7073.1|7058.1|7072.7|7057.7|7073.1|7058.1|7072.7|7057.7|0
1733994690000|2024-12-12 09:11:30|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733994720000|2024-12-12 09:12:00|7072|7057|7071.6|7056.6|7072|7057|7071.6|7056.6|0
1733994730000|2024-12-12 09:12:10|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|1
1733994750000|2024-12-12 09:12:30|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1733994990000|2024-12-12 09:16:30|||||||||1
1733995000000|2024-12-12 09:16:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1733995010000|2024-12-12 09:16:50|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|2
1733995050000|2024-12-12 09:17:30|7071.1|7056.1|7071.6|7056.6|7071.6|7056.6|7071.1|7056.1|2
1733995070000|2024-12-12 09:17:50|7071.9|7056.9|7072.6|7057.6|7072.6|7057.6|7071.9|7056.9|1
1733995080000|2024-12-12 09:18:00|7073|7058|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|1
1733995090000|2024-12-12 09:18:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733995100000|2024-12-12 09:18:20|7073.1|7058.1|7073|7058|7073.1|7058.1|7073|7058|0
1733995110000|2024-12-12 09:18:30|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1733995160000|2024-12-12 09:19:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733995170000|2024-12-12 09:19:30|7073.3|7058.3|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|1
1733995180000|2024-12-12 09:19:40|7074|7059|7074|7059|7074|7059|7074|7059|1
1733995190000|2024-12-12 09:19:50|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|4
1733995200000|2024-12-12 09:20:00|7073|7058|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|0
1733995210000|2024-12-12 09:20:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1733995230000|2024-12-12 09:20:30|7073|7058|7073|7058|7073|7058|7073|7058|1
1733995240000|2024-12-12 09:20:40|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1733995250000|2024-12-12 09:20:50|7073.4|7058.4|7074.1|7059.1|7074.1|7059.1|7073.4|7058.4|1
1733995270000|2024-12-12 09:21:10|7074.5|7059.5|7075.5|7060.5|7075.5|7060.5|7074.5|7059.5|1
1733995290000|2024-12-12 09:21:30|||||||||2
1733995300000|2024-12-12 09:21:40|7076|7061|7077|7062|7077|7062|7076|7061|1
1733995340000|2024-12-12 09:22:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1733995350000|2024-12-12 09:22:30|7077.5|7062.5|7077.1|7062.1|7077.5|7062.5|7077|7062|1
1733995380000|2024-12-12 09:23:00|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|2
1733995390000|2024-12-12 09:23:10|7077|7062|7077.1|7062.1|7077.4|7062.4|7076.6|7061.6|0
1733995410000|2024-12-12 09:23:30|||||||||1
1733995460000|2024-12-12 09:24:20|7076.7|7061.7|7076.5|7061.5|7076.7|7061.7|7076.5|7061.5|3
1733995470000|2024-12-12 09:24:30|7076.1|7061.1|7076.5|7061.5|7076.5|7061.5|7076.1|7061.1|1
1733995480000|2024-12-12 09:24:40|7077|7062|7077|7062|7077|7062|7077|7062|0
1733995500000|2024-12-12 09:25:00|7076.6|7061.6|7076.1|7061.1|7076.6|7061.6|7076.1|7061.1|1
1733995590000|2024-12-12 09:26:30|||||||||1
1733995620000|2024-12-12 09:27:00|7076.5|7061.5|7076.6|7061.6|7076.6|7061.6|7076.5|7061.5|0
1733995640000|2024-12-12 09:27:20|7077.4|7062.4|7077|7062|7077.6|7062.6|7077|7062|4
1733995650000|2024-12-12 09:27:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733995680000|2024-12-12 09:28:00|7077.1|7062.1|7076|7061|7077.1|7062.1|7076|7061|1
1733995740000|2024-12-12 09:29:00|7076.3|7061.3|7077.5|7062.5|7077.5|7062.5|7076.3|7061.3|1
1733995780000|2024-12-12 09:29:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1733995840000|2024-12-12 09:30:40|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||1
1733995890000|2024-12-12 09:31:30|||||||||1
1733995930000|2024-12-12 09:32:10|||||||||2
1733995950000|2024-12-12 09:32:30|||||||||1
1733996010000|2024-12-12 09:33:30|||||||||1
1733996050000|2024-12-12 09:34:10|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733996070000|2024-12-12 09:34:30|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1733996090000|2024-12-12 09:34:50|||||||||1
1733996130000|2024-12-12 09:35:30|||||||||7
1733996170000|2024-12-12 09:36:10|||||||||1
1733996190000|2024-12-12 09:36:30|||||||||2
1733996260000|2024-12-12 09:37:40|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1733996280000|2024-12-12 09:38:00|7078.1|7063.1|7077.5|7062.5|7078.1|7063.1|7077|7062|19
1733996290000|2024-12-12 09:38:10|7077.4|7062.4|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|2
1733996300000|2024-12-12 09:38:20|7077.7|7062.7|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|1
1733996310000|2024-12-12 09:38:30|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733996400000|2024-12-12 09:40:00|||||||||1
1733996440000|2024-12-12 09:40:40|||||||||1
1733996480000|2024-12-12 09:41:20|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|0
1733996490000|2024-12-12 09:41:30|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1733996540000|2024-12-12 09:42:20|||||||||3
1733996640000|2024-12-12 09:44:00|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1733996690000|2024-12-12 09:44:50|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|2
1733996720000|2024-12-12 09:45:20|7078.4|7063.4|7079.5|7064.5|7079.5|7064.5|7078.4|7063.4|12
1733996730000|2024-12-12 09:45:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|2
1733996840000|2024-12-12 09:47:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078|7063|2
1733996880000|2024-12-12 09:48:00|7078.6|7063.6|7079.5|7064.5|7079.5|7064.5|7078.6|7063.6|1
1733996910000|2024-12-12 09:48:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1733996960000|2024-12-12 09:49:20|||||||||1
1733997010000|2024-12-12 09:50:10|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1733997030000|2024-12-12 09:50:30|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|2
1733997050000|2024-12-12 09:50:50|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|0
1733997130000|2024-12-12 09:52:10|7079.2|7064.2|7079.4|7064.4|7079.4|7064.4|7079.2|7064.2|0
1733997140000|2024-12-12 09:52:20|||||||||1
1733997170000|2024-12-12 09:52:50|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|6
1733997180000|2024-12-12 09:53:00|||||||||1
1733997190000|2024-12-12 09:53:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1733997270000|2024-12-12 09:54:30|||||||||1
1733997330000|2024-12-12 09:55:30|7078.9|7063.9|7078.5|7063.5|7078.9|7063.9|7078.5|7063.5|1
1733997580000|2024-12-12 09:59:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|1
1733997590000|2024-12-12 09:59:50|||||||||2
1733997600000|2024-12-12 10:00:00|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|7
1733997640000|2024-12-12 10:00:40|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|2
1733997790000|2024-12-12 10:03:10|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1733997810000|2024-12-12 10:03:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1733997840000|2024-12-12 10:04:00|7079.1|7064.1|7078.8|7063.8|7079.1|7064.1|7078.8|7063.8|3
1733997890000|2024-12-12 10:04:50|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|1
1733997930000|2024-12-12 10:05:30|||||||||1
1733998060000|2024-12-12 10:07:40|7083.3|7068.3|7082.9|7067.9|7083.6|7068.6|7082.9|7067.9|8
1733998070000|2024-12-12 10:07:50|7083.3|7068.3|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|1
1733998080000|2024-12-12 10:08:00|7083.4|7068.4|7083.8|7068.8|7083.8|7068.8|7083.4|7068.4|0
1733998090000|2024-12-12 10:08:10|7083.6|7068.6|7082.9|7067.9|7083.6|7068.6|7082.9|7067.9|1
1733998110000|2024-12-12 10:08:30|7083|7068|7083|7068|7083|7068|7083|7068|0
1733998120000|2024-12-12 10:08:40|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1733998130000|2024-12-12 10:08:50|7082.7|7067.7|7083|7068|7083|7068|7082.7|7067.7|2
1733998150000|2024-12-12 10:09:10|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1733998170000|2024-12-12 10:09:30|||||||||1
1733998180000|2024-12-12 10:09:40|||||||||1
1733998270000|2024-12-12 10:11:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|5
1733998280000|2024-12-12 10:11:20|7080.9|7065.9|7081.3|7066.3|7081.3|7066.3|7080.9|7065.9|1
1733998290000|2024-12-12 10:11:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998300000|2024-12-12 10:11:40|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7078.9|7063.9|2
1733998310000|2024-12-12 10:11:50|7080.5|7065.5|7081.4|7066.4|7081.4|7066.4|7080.5|7065.5|2
1733998320000|2024-12-12 10:12:00|7081.3|7066.3|7080.9|7065.9|7081.3|7066.3|7080.9|7065.9|1
1733998330000|2024-12-12 10:12:10|7080.5|7065.5|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|2
1733998350000|2024-12-12 10:12:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998500000|2024-12-12 10:15:00|7081.5|7066.5|7082.4|7067.4|7082.4|7067.4|7081.5|7066.5|1
1733998530000|2024-12-12 10:15:30|7080.9|7065.9|7080.6|7065.6|7080.9|7065.9|7080.6|7065.6|10
1733998540000|2024-12-12 10:15:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1733998570000|2024-12-12 10:16:10|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998610000|2024-12-12 10:16:50|7082.1|7067.1|7082.4|7067.4|7082.8|7067.8|7082.1|7067.1|5
1733998650000|2024-12-12 10:17:30|||||||||1
1733998670000|2024-12-12 10:17:50|7080.9|7065.9|7081.9|7066.9|7081.9|7066.9|7080.9|7065.9|6
1733998680000|2024-12-12 10:18:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733998740000|2024-12-12 10:19:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|2
1733998750000|2024-12-12 10:19:10|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1733998770000|2024-12-12 10:19:30|7081.9|7066.9|7082.5|7067.5|7082.9|7067.9|7081.4|7066.4|5
1733998780000|2024-12-12 10:19:40|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733998870000|2024-12-12 10:21:10|7082.5|7067.5|7082.9|7067.9|7082.9|7067.9|7082.5|7067.5|1
1733998930000|2024-12-12 10:22:10|7082.4|7067.4|7081.9|7066.9|7082.9|7067.9|7081.9|7066.9|1
1733998950000|2024-12-12 10:22:30|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|0
1733998980000|2024-12-12 10:23:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733999010000|2024-12-12 10:23:30|7081.9|7066.9|7082.9|7067.9|7082.9|7067.9|7081.4|7066.4|4
1733999160000|2024-12-12 10:26:00|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1733999190000|2024-12-12 10:26:30|7080.5|7065.5|7080.9|7065.9|7080.9|7065.9|7080.5|7065.5|2
1733999250000|2024-12-12 10:27:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1733999290000|2024-12-12 10:28:10|7079.9|7064.9|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|5
1733999310000|2024-12-12 10:28:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|2
1733999320000|2024-12-12 10:28:40|7079.9|7064.9|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1733999330000|2024-12-12 10:28:50|7080|7065|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1733999350000|2024-12-12 10:29:10|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1733999370000|2024-12-12 10:29:30|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7081.4|7066.4|1
1733999410000|2024-12-12 10:30:10|7081.5|7066.5|7079.9|7064.9|7081.5|7066.5|7079.9|7064.9|1
1733999420000|2024-12-12 10:30:20|7082.4|7067.4|7082.8|7067.8|7082.8|7067.8|7082.4|7067.4|3
1733999430000|2024-12-12 10:30:30|7082.9|7067.9|7082.4|7067.4|7082.9|7067.9|7081.9|7066.9|0
1733999440000|2024-12-12 10:30:40|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1733999460000|2024-12-12 10:31:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733999470000|2024-12-12 10:31:10|7082.5|7067.5|7082.9|7067.9|7083.3|7068.3|7082.5|7067.5|1
1733999500000|2024-12-12 10:31:40|7083.3|7068.3|7083.4|7068.4|7083.4|7068.4|7083.3|7068.3|1
1733999520000|2024-12-12 10:32:00|7083.3|7068.3|7082.9|7067.9|7083.3|7068.3|7082.9|7067.9|1
1733999570000|2024-12-12 10:32:50|7082.4|7067.4|7082.6|7067.6|7082.8|7067.8|7082.3|7067.3|1
1733999580000|2024-12-12 10:33:00|7082.4|7067.4|7082.8|7067.8|7083.3|7068.3|7082.4|7067.4|5
1733999690000|2024-12-12 10:34:50|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1733999700000|2024-12-12 10:35:00|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|1
1733999760000|2024-12-12 10:36:00|||||||||1
1733999800000|2024-12-12 10:36:40|7080.8|7065.8|7081|7066|7081|7066|7079.8|7064.8|3
1733999810000|2024-12-12 10:36:50|7081.6|7066.6|7081.8|7066.8|7081.8|7066.8|7081.6|7066.6|0
1733999820000|2024-12-12 10:37:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|0
1733999830000|2024-12-12 10:37:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1733999880000|2024-12-12 10:38:00|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1733999910000|2024-12-12 10:38:30|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|0
1733999920000|2024-12-12 10:38:40|7081.8|7066.8|7082|7067|7082|7067|7081.6|7066.6|0
1733999940000|2024-12-12 10:39:00|7082.1|7067.1|7081.8|7066.8|7082.1|7067.1|7081.8|7066.8|0
1733999950000|2024-12-12 10:39:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1733999970000|2024-12-12 10:39:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1733999990000|2024-12-12 10:39:50|7079.8|7064.8|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|7
1734000000000|2024-12-12 10:40:00|7081.7|7066.7|7079.8|7064.8|7081.8|7066.8|7079.8|7064.8|4
1734000090000|2024-12-12 10:41:30|7079.7|7064.7|7078.8|7063.8|7079.7|7064.7|7078.8|7063.8|1
1734000100000|2024-12-12 10:41:40|7079.5|7064.5|7079.3|7064.3|7079.5|7064.5|7079.3|7064.3|1
1734000120000|2024-12-12 10:42:00|7078.9|7063.9|7078.3|7063.3|7079.3|7064.3|7078.3|7063.3|1
1734000130000|2024-12-12 10:42:10|7079.3|7064.3|7080.8|7065.8|7081.3|7066.3|7079.3|7064.3|1
1734000150000|2024-12-12 10:42:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000260000|2024-12-12 10:44:20|7080.4|7065.4|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000270000|2024-12-12 10:44:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000380000|2024-12-12 10:46:20|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1734000400000|2024-12-12 10:46:40|7081|7066|7079.8|7064.8|7081|7066|7079.8|7064.8|1
1734000420000|2024-12-12 10:47:00|7080.2|7065.2|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1734000540000|2024-12-12 10:49:00|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000580000|2024-12-12 10:49:40|||||||||4
1734000590000|2024-12-12 10:49:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1734000600000|2024-12-12 10:50:00|7081|7066|7080.3|7065.3|7081|7066|7080.3|7065.3|1
1734000640000|2024-12-12 10:50:40|7080.8|7065.8|7079.8|7064.8|7080.8|7065.8|7079.8|7064.8|0
1734000720000|2024-12-12 10:52:00|7079.3|7064.3|7079.2|7064.2|7079.3|7064.3|7078.9|7063.9|0
1734000730000|2024-12-12 10:52:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1734000770000|2024-12-12 10:52:50|7078.9|7063.9|7078.8|7063.8|7078.9|7063.9|7078.8|7063.8|0
1734000780000|2024-12-12 10:53:00|7078.4|7063.4|7078.3|7063.3|7078.4|7063.4|7078.3|7063.3|0
1734000790000|2024-12-12 10:53:10|7077.3|7062.3|7076.9|7061.9|7077.3|7062.3|7076.9|7061.9|7
1734000800000|2024-12-12 10:53:20|7076.3|7061.3|7076.7|7061.7|7076.7|7061.7|7076.3|7061.3|0
1734000810000|2024-12-12 10:53:30|7076.8|7061.8|7076.7|7061.7|7076.8|7061.8|7076.4|7061.4|0
1734000820000|2024-12-12 10:53:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000840000|2024-12-12 10:54:00|7076.1|7061.1|7076.7|7061.7|7076.7|7061.7|7076.1|7061.1|0
1734000850000|2024-12-12 10:54:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000890000|2024-12-12 10:54:50|7077.2|7062.2|7077.3|7062.3|7077.3|7062.3|7077.2|7062.2|1
1734000900000|2024-12-12 10:55:00|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|2
1734000910000|2024-12-12 10:55:10|7076.4|7061.4|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|0
1734000920000|2024-12-12 10:55:20|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000930000|2024-12-12 10:55:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734000960000|2024-12-12 10:56:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734000980000|2024-12-12 10:56:20|7075.2|7060.2|7074.3|7059.3|7075.2|7060.2|7073.8|7058.8|3
1734001000000|2024-12-12 10:56:40|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|0
1734001010000|2024-12-12 10:56:50|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001020000|2024-12-12 10:57:00|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001030000|2024-12-12 10:57:10|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1734001040000|2024-12-12 10:57:20|7074.2|7059.2|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|0
1734001050000|2024-12-12 10:57:30|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1734001060000|2024-12-12 10:57:40|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001090000|2024-12-12 10:58:10|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1734001100000|2024-12-12 10:58:20|7074.2|7059.2|7074.4|7059.4|7074.4|7059.4|7074.2|7059.2|0
1734001120000|2024-12-12 10:58:40|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|0
1734001140000|2024-12-12 10:59:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734001150000|2024-12-12 10:59:10|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|0
1734001160000|2024-12-12 10:59:20|7075.4|7060.4|7075.3|7060.3|7075.4|7060.4|7075.3|7060.3|0
1734001200000|2024-12-12 11:00:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|1
1734001240000|2024-12-12 11:00:40|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734001250000|2024-12-12 11:00:50|7076.5|7061.5|7076.8|7061.8|7077.3|7062.3|7076.4|7061.4|3
1734001260000|2024-12-12 11:01:00|7076.5|7061.5|7076.2|7061.2|7076.5|7061.5|7076.2|7061.2|2
1734001270000|2024-12-12 11:01:10|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734001280000|2024-12-12 11:01:20|7075.9|7060.9|7076.2|7061.2|7076.3|7061.3|7075.9|7060.9|0
1734001290000|2024-12-12 11:01:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734001330000|2024-12-12 11:02:10|7075.9|7060.9|7075.8|7060.8|7075.9|7060.9|7075.8|7060.8|0
1734001430000|2024-12-12 11:03:50|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.9|7060.9|1
1734001440000|2024-12-12 11:04:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1734001450000|2024-12-12 11:04:10|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734001530000|2024-12-12 11:05:30|7076.2|7061.2|7076.3|7061.3|7076.7|7061.7|7076.2|7061.2|2
1734001540000|2024-12-12 11:05:40|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734001550000|2024-12-12 11:05:50|7075.8|7060.8|7077.8|7062.8|7078.2|7063.2|7075.8|7060.8|2
1734001560000|2024-12-12 11:06:00|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734001570000|2024-12-12 11:06:10|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1734001580000|2024-12-12 11:06:20|7076.8|7061.8|7077.3|7062.3|7077.3|7062.3|7076.8|7061.8|0
1734001590000|2024-12-12 11:06:30|7077.8|7062.8|7077.4|7062.4|7078.2|7063.2|7077.4|7062.4|1
1734001600000|2024-12-12 11:06:40|7077.8|7062.8|7077.3|7062.3|7077.8|7062.8|7077.3|7062.3|0
1734001610000|2024-12-12 11:06:50|7076.8|7061.8|7078.2|7063.2|7078.2|7063.2|7076.8|7061.8|0
1734001640000|2024-12-12 11:07:20|7076.8|7061.8|7077.7|7062.7|7077.7|7062.7|7076.8|7061.8|0
1734001650000|2024-12-12 11:07:30|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1734001660000|2024-12-12 11:07:40|7077.5|7062.5|7078.2|7063.2|7078.2|7063.2|7077.2|7062.2|0
1734001670000|2024-12-12 11:07:50|7077.7|7062.7|7078.2|7063.2|7078.2|7063.2|7077.7|7062.7|0
1734001710000|2024-12-12 11:08:30|7077.4|7062.4|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|0
1734001720000|2024-12-12 11:08:40|7078.2|7063.2|7077.8|7062.8|7078.2|7063.2|7077.8|7062.8|0
1734001730000|2024-12-12 11:08:50|7078|7063|7078|7063|7078|7063|7078|7063|0
1734001740000|2024-12-12 11:09:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1734001790000|2024-12-12 11:09:50|7078.5|7063.5|7078.7|7063.7|7078.7|7063.7|7078.5|7063.5|0
1734001860000|2024-12-12 11:11:00|||||||||1
1734001890000|2024-12-12 11:11:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1734001930000|2024-12-12 11:12:10|7075.4|7060.4|7075.8|7060.8|7077.2|7062.2|7075.4|7060.4|16
1734001940000|2024-12-12 11:12:20|7075.4|7060.4|7075.3|7060.3|7075.4|7060.4|7075.3|7060.3|0
1734001950000|2024-12-12 11:12:30|7075.7|7060.7|7076.8|7061.8|7076.8|7061.8|7075.3|7060.3|1
1734001960000|2024-12-12 11:12:40|7076.4|7061.4|7076.3|7061.3|7076.8|7061.8|7075.8|7060.8|0
1734001970000|2024-12-12 11:12:50|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.3|7060.3|0
1734001990000|2024-12-12 11:13:10|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1734002010000|2024-12-12 11:13:30|7076.5|7061.5|7076.7|7061.7|7076.7|7061.7|7076.5|7061.5|0
1734002020000|2024-12-12 11:13:40|7076.3|7061.3|7075.3|7060.3|7076.3|7061.3|7075.3|7060.3|1
1734002030000|2024-12-12 11:13:50|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734002040000|2024-12-12 11:14:00|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734002060000|2024-12-12 11:14:20|7075.7|7060.7|7075.4|7060.4|7075.8|7060.8|7075.4|7060.4|0
1734002070000|2024-12-12 11:14:30|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7074.8|7059.8|0
1734002090000|2024-12-12 11:14:50|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734002130000|2024-12-12 11:15:30|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.3|7060.3|1
1734002140000|2024-12-12 11:15:40|7075.9|7060.9|7075.3|7060.3|7075.9|7060.9|7075.3|7060.3|0
1734002160000|2024-12-12 11:16:00|7075.4|7060.4|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|1
1734002180000|2024-12-12 11:16:20|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734002210000|2024-12-12 11:16:50|7075.2|7060.2|7075.3|7060.3|7075.3|7060.3|7075.2|7060.2|2
1734002220000|2024-12-12 11:17:00|7075.6|7060.6|7075.8|7060.8|7076.3|7061.3|7075.6|7060.6|1
1734002230000|2024-12-12 11:17:10|7075.4|7060.4|7075.5|7060.5|7076|7061|7075.4|7060.4|0
1734002240000|2024-12-12 11:17:20|7076|7061|7075.5|7060.5|7076|7061|7075.5|7060.5|0
1734002320000|2024-12-12 11:18:40|7075.8|7060.8|7076|7061|7076|7061|7075.8|7060.8|0
1734002330000|2024-12-12 11:18:50|7075.5|7060.5|7075.8|7060.8|7076|7061|7075.5|7060.5|0
1734002340000|2024-12-12 11:19:00|7076|7061|7075.8|7060.8|7076|7061|7075.5|7060.5|0
1734002350000|2024-12-12 11:19:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1734002370000|2024-12-12 11:19:30|7076|7061|7075.5|7060.5|7076|7061|7075.5|7060.5|0
1734002410000|2024-12-12 11:20:10|7075.8|7060.8|7076.8|7061.8|7077.3|7062.3|7075.8|7060.8|1
1734002460000|2024-12-12 11:21:00|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1734002470000|2024-12-12 11:21:10|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1734002480000|2024-12-12 11:21:20|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1734002490000|2024-12-12 11:21:30|7076.7|7061.7|7076.8|7061.8|7076.8|7061.8|7076.7|7061.7|0
1734002520000|2024-12-12 11:22:00|7077.2|7062.2|7077.8|7062.8|7077.8|7062.8|7077.2|7062.2|0
1734002560000|2024-12-12 11:22:40|||||||||1
1734002580000|2024-12-12 11:23:00|7077.5|7062.5|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|0
1734002590000|2024-12-12 11:23:10|7077.7|7062.7|7077.8|7062.8|7077.8|7062.8|7077.7|7062.7|3
1734002650000|2024-12-12 11:24:10|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|1
1734002700000|2024-12-12 11:25:00|7077.8|7062.8|7077.5|7062.5|7077.8|7062.8|7077.5|7062.5|1
1734002710000|2024-12-12 11:25:10|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002730000|2024-12-12 11:25:30|7077.2|7062.2|7077.3|7062.3|7077.3|7062.3|7077.2|7062.2|0
1734002740000|2024-12-12 11:25:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734002750000|2024-12-12 11:25:50|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002760000|2024-12-12 11:26:00|7077.2|7062.2|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002770000|2024-12-12 11:26:10|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002780000|2024-12-12 11:26:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1734002800000|2024-12-12 11:26:40|||||||||1
1734002810000|2024-12-12 11:26:50|7077.5|7062.5|7076.3|7061.3|7077.5|7062.5|7075.5|7060.5|1
1734002830000|2024-12-12 11:27:10|7076|7061|7076|7061|7076|7061|7076|7061|0
1734002850000|2024-12-12 11:27:30|7075.6|7060.6|7075.5|7060.5|7075.6|7060.6|7075.5|7060.5|0
1734002880000|2024-12-12 11:28:00|7075.8|7060.8|7075.5|7060.5|7076.2|7061.2|7075.5|7060.5|0
1734002890000|2024-12-12 11:28:10|7075.8|7060.8|7076.2|7061.2|7076.2|7061.2|7075.5|7060.5|0
1734002900000|2024-12-12 11:28:20|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1734002910000|2024-12-12 11:28:30|7075.8|7060.8|7075.5|7060.5|7075.8|7060.8|7075.5|7060.5|0
1734002920000|2024-12-12 11:28:40|||||||||3
1734002930000|2024-12-12 11:28:50|7075.7|7060.7|7076|7061|7076|7061|7075.3|7060.3|3
1734002940000|2024-12-12 11:29:00|7075.8|7060.8|7075.7|7060.7|7076.3|7061.3|7075.7|7060.7|0
1734002950000|2024-12-12 11:29:10|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7075.7|7060.7|0
1734002960000|2024-12-12 11:29:20|7075.7|7060.7|7075.2|7060.2|7075.7|7060.7|7074.9|7059.9|1
1734002970000|2024-12-12 11:29:30|7075.1|7060.1|7074.7|7059.7|7075.1|7060.1|7074.7|7059.7|2
1734003000000|2024-12-12 11:30:00|7075.7|7060.7|7076.1|7061.1|7076.1|7061.1|7075.7|7060.7|1
1734003010000|2024-12-12 11:30:10|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1734003040000|2024-12-12 11:30:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734003100000|2024-12-12 11:31:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1734003120000|2024-12-12 11:32:00|7076.9|7061.9|7077.7|7062.7|7077.7|7062.7|7076.9|7061.9|0
1734003190000|2024-12-12 11:33:10|7077.8|7062.8|7078.6|7063.6|7078.7|7063.7|7077.8|7062.8|25
1734003200000|2024-12-12 11:33:20|7078.7|7063.7|7078.6|7063.6|7078.7|7063.7|7078.4|7063.4|5
1734003210000|2024-12-12 11:33:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|2
1734003290000|2024-12-12 11:34:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1734003300000|2024-12-12 11:35:00|7079.6|7064.6|7080.2|7065.2|7080.2|7065.2|7079.6|7064.6|2
1734003360000|2024-12-12 11:36:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1734003380000|2024-12-12 11:36:20|7078.9|7063.9|7078.6|7063.6|7078.9|7063.9|7078.6|7063.6|1
1734003390000|2024-12-12 11:36:30|7078.9|7063.9|7079.1|7064.1|7079.1|7064.1|7078.9|7063.9|0
1734003400000|2024-12-12 11:36:40|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1734003410000|2024-12-12 11:36:50|7078.6|7063.6|7079.2|7064.2|7079.7|7064.7|7078.6|7063.6|1
1734003460000|2024-12-12 11:37:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1734003480000|2024-12-12 11:38:00|7078.3|7063.3|7078.2|7063.2|7078.3|7063.3|7078.2|7063.2|0
1734003500000|2024-12-12 11:38:20|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|0
1734003510000|2024-12-12 11:38:30|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1734003520000|2024-12-12 11:38:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1734003530000|2024-12-12 11:38:50|7078.3|7063.3|7078.2|7063.2|7078.3|7063.3|7078.2|7063.2|0
1734003580000|2024-12-12 11:39:40|7078.6|7063.6|7078.2|7063.2|7078.7|7063.7|7078.2|7063.2|0
1734003590000|2024-12-12 11:39:50|7078.6|7063.6|7078.7|7063.7|7078.7|7063.7|7078.6|7063.6|0
1734003610000|2024-12-12 11:40:10|7079.1|7064.1|7079.2|7064.2|7079.2|7064.2|7079.1|7064.1|0
1734003640000|2024-12-12 11:40:40|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734003670000|2024-12-12 11:41:10|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.2|7064.2|1
1734003730000|2024-12-12 11:42:10|||||||||1
1734003830000|2024-12-12 11:43:50|7079.3|7064.3|7079.2|7064.2|7079.3|7064.3|7079.2|7064.2|0
1734003850000|2024-12-12 11:44:10|7079.3|7064.3|7080|7065|7080.4|7065.4|7079.3|7064.3|2
1734003870000|2024-12-12 11:44:30|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734003890000|2024-12-12 11:44:50|7080.2|7065.2|7079.8|7064.8|7080.6|7065.6|7079.8|7064.8|1
1734003900000|2024-12-12 11:45:00|7079.7|7064.7|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|0
1734003920000|2024-12-12 11:45:20|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1734003930000|2024-12-12 11:45:30|7079.7|7064.7|7080.2|7065.2|7080.2|7065.2|7079.7|7064.7|1
1734003960000|2024-12-12 11:46:00|7079.8|7064.8|7079.7|7064.7|7079.8|7064.8|7079.7|7064.7|0
1734004000000|2024-12-12 11:46:40|7080.1|7065.1|7080.2|7065.2|7080.2|7065.2|7080.1|7065.1|0
1734004020000|2024-12-12 11:47:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|16
1734004130000|2024-12-12 11:48:50|||||||||1
1734004150000|2024-12-12 11:49:10|7078.8|7063.8|7078.8|7063.8|7079|7064|7078.5|7063.5|0
1734004170000|2024-12-12 11:49:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1734004180000|2024-12-12 11:49:40|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|1
1734004230000|2024-12-12 11:50:30|||||||||1
1734004270000|2024-12-12 11:51:10|7078.8|7063.8|7078.5|7063.5|7079|7064|7078.5|7063.5|0
1734004290000|2024-12-12 11:51:30|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|0
1734004300000|2024-12-12 11:51:40|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|0
1734004320000|2024-12-12 11:52:00|7078.8|7063.8|7079|7064|7079|7064|7078.8|7063.8|0
1734004460000|2024-12-12 11:54:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077|7062|3
1734004540000|2024-12-12 11:55:40|7078|7063|7077.5|7062.5|7079|7064|7077.5|7062.5|1
1734004560000|2024-12-12 11:56:00|7077.8|7062.8|7078|7063|7078|7063|7077.8|7062.8|0
1734004570000|2024-12-12 11:56:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1734004690000|2024-12-12 11:58:10|7078|7063|7075.5|7060.5|7078|7063|7075.5|7060.5|2
1734004700000|2024-12-12 11:58:20|7077.8|7062.8|7075.5|7060.5|7078|7063|7075.5|7060.5|4
1734004740000|2024-12-12 11:59:00|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1734004750000|2024-12-12 11:59:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|1
1734004810000|2024-12-12 12:00:10|7075.9|7060.9|7076|7061|7076|7061|7075.9|7060.9|0
1734004850000|2024-12-12 12:00:50|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1734004860000|2024-12-12 12:01:00|7078|7063|7078|7063|7078|7063|7078|7063|1
1734004870000|2024-12-12 12:01:10|7077.5|7062.5|7078.5|7063.5|7078.9|7063.9|7077.5|7062.5|2
1734004880000|2024-12-12 12:01:20|7079|7064|7080|7065|7080|7065|7079|7064|2
1734004890000|2024-12-12 12:01:30|7079.5|7064.5|7079.5|7064.5|7080.5|7065.5|7079.5|7064.5|1
1734005010000|2024-12-12 12:03:30|7079.9|7064.9|7080|7065|7080|7065|7079.9|7064.9|0
1734005020000|2024-12-12 12:03:40|7079.5|7064.5|7080|7065|7080.5|7065.5|7079.5|7064.5|0
1734005050000|2024-12-12 12:04:10|7080.5|7065.5|7080|7065|7080.5|7065.5|7080|7065|0
1734005080000|2024-12-12 12:04:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1734005100000|2024-12-12 12:05:00|7080.1|7065.1|7080|7065|7080.1|7065.1|7080|7065|0
1734005110000|2024-12-12 12:05:10|7080.5|7065.5|7081.8|7066.8|7081.8|7066.8|7080.5|7065.5|11
1734005120000|2024-12-12 12:05:20|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|3
1734005140000|2024-12-12 12:05:40|7080.7|7065.7|7081.6|7066.6|7081.6|7066.6|7080.1|7065.1|1
1734005160000|2024-12-12 12:06:00|||||||||1
1734005170000|2024-12-12 12:06:10|||||||||2
1734005200000|2024-12-12 12:06:40|||||||||1
1734005210000|2024-12-12 12:06:50|||||||||2
1734005220000|2024-12-12 12:07:00|||||||||1
1734005230000|2024-12-12 12:07:10|7081.4|7066.4|7080.6|7065.6|7081.4|7066.4|7080.1|7065.1|3
1734005240000|2024-12-12 12:07:20|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734005260000|2024-12-12 12:07:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1734005270000|2024-12-12 12:07:50|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734005290000|2024-12-12 12:08:10|7078.9|7063.9|7079.4|7064.4|7079.8|7064.8|7078.9|7063.9|3
1734005310000|2024-12-12 12:08:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1734005320000|2024-12-12 12:08:40|7079.6|7064.6|7080.5|7065.5|7080.6|7065.6|7079.6|7064.6|1
1734005330000|2024-12-12 12:08:50|7080.1|7065.1|7080.1|7065.1|7080.5|7065.5|7080.1|7065.1|0
1734005350000|2024-12-12 12:09:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1734005360000|2024-12-12 12:09:20|7080.4|7065.4|7080|7065|7080.4|7065.4|7080|7065|0
1734005370000|2024-12-12 12:09:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1734005380000|2024-12-12 12:09:40|7080.9|7065.9|7080|7065|7080.9|7065.9|7080|7065|1
1734005640000|2024-12-12 12:14:00|||||||||1
1734005690000|2024-12-12 12:14:50|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|1
1734005700000|2024-12-12 12:15:00|7080.5|7065.5|7080.6|7065.6|7080.6|7065.6|7080|7065|1
1734005720000|2024-12-12 12:15:20|7080.1|7065.1|7080.9|7065.9|7081.4|7066.4|7080.1|7065.1|3
1734005730000|2024-12-12 12:15:30|7081.1|7066.1|7080.6|7065.6|7081.1|7066.1|7080.6|7065.6|0
1734005740000|2024-12-12 12:15:40|7080.5|7065.5|7079.8|7064.8|7080.6|7065.6|7079.8|7064.8|3
1734005760000|2024-12-12 12:16:00|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|0
1734005820000|2024-12-12 12:17:00|7078.9|7063.9|7078.8|7063.8|7078.9|7063.9|7078.4|7063.4|1
1734005830000|2024-12-12 12:17:10|7079.6|7064.6|7079.1|7064.1|7079.6|7064.6|7079.1|7064.1|2
1734005840000|2024-12-12 12:17:20|7078.8|7063.8|7078.6|7063.6|7078.8|7063.8|7078.6|7063.6|1
1734005850000|2024-12-12 12:17:30|7078.8|7063.8|7076.5|7061.5|7078.8|7063.8|7075.8|7060.8|8
1734005860000|2024-12-12 12:17:40|7076.8|7061.8|7076.5|7061.5|7077.1|7062.1|7076.4|7061.4|1
1734005870000|2024-12-12 12:17:50|7077.2|7062.2|7077|7062|7078|7063|7076.6|7061.6|2
1734005900000|2024-12-12 12:18:20|7077.4|7062.4|7077.5|7062.5|7077.5|7062.5|7077.4|7062.4|0
1734005930000|2024-12-12 12:18:50|7076.9|7061.9|7077.7|7062.7|7078.7|7063.7|7076.9|7061.9|11
1734005940000|2024-12-12 12:19:00|7078.1|7063.1|7079.7|7064.7|7079.7|7064.7|7078.1|7063.1|2
1734005960000|2024-12-12 12:19:20|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1734006020000|2024-12-12 12:20:20|||||||||4
1734006050000|2024-12-12 12:20:50|7077.7|7062.7|7079.2|7064.2|7079.2|7064.2|7077.7|7062.7|1
1734006070000|2024-12-12 12:21:10|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734006100000|2024-12-12 12:21:40|||||||||1
1734006110000|2024-12-12 12:21:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1734006130000|2024-12-12 12:22:10|7078.9|7063.9|7079.7|7064.7|7079.7|7064.7|7078.9|7063.9|1
1734006170000|2024-12-12 12:22:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1734006180000|2024-12-12 12:23:00|7079.6|7064.6|7079.7|7064.7|7079.7|7064.7|7079.6|7064.6|0
1734006190000|2024-12-12 12:23:10|7079.4|7064.4|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|1
1734006200000|2024-12-12 12:23:20|||||||||1
1734006210000|2024-12-12 12:23:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1734006240000|2024-12-12 12:24:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1734006300000|2024-12-12 12:25:00|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|2
1734006310000|2024-12-12 12:25:10|7078.6|7063.6|7077.6|7062.6|7078.6|7063.6|7077.6|7062.6|0
1734006320000|2024-12-12 12:25:20|7078|7063|7078.1|7063.1|7078.1|7063.1|7078|7063|0
1734006340000|2024-12-12 12:25:40|||||||||1
1734006350000|2024-12-12 12:25:50|7079.5|7064.5|7079.1|7064.1|7079.5|7064.5|7079.1|7064.1|0
1734006370000|2024-12-12 12:26:10|||||||||1
1734006390000|2024-12-12 12:26:30|||||||||1
1734006400000|2024-12-12 12:26:40|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|2
1734006490000|2024-12-12 12:28:10|7079.1|7064.1|7077.6|7062.6|7079.1|7064.1|7077.6|7062.6|2
1734006590000|2024-12-12 12:29:50|||||||||1
1734006600000|2024-12-12 12:30:00|7077.2|7062.2|7077.6|7062.6|7077.6|7062.6|7077.2|7062.2|1
1734006610000|2024-12-12 12:30:10|7076|7061|7076|7061|7076|7061|7076|7061|7
1734006630000|2024-12-12 12:30:30|7076.1|7061.1|7075.6|7060.6|7076.1|7061.1|7075.6|7060.6|1
1734006640000|2024-12-12 12:30:40|7076.1|7061.1|7076.7|7061.7|7077.6|7062.6|7076.1|7061.1|2
1734006650000|2024-12-12 12:30:50|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734006660000|2024-12-12 12:31:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|1
1734006670000|2024-12-12 12:31:10|||||||||1
1734006690000|2024-12-12 12:31:30|7075.2|7060.2|7075.2|7060.2|7075.6|7060.6|7075.2|7060.2|0
1734006700000|2024-12-12 12:31:40|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.2|7060.2|0
1734006720000|2024-12-12 12:32:00|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1734006760000|2024-12-12 12:32:40|7075.2|7060.2|7075.7|7060.7|7076|7061|7075.2|7060.2|2
1734006780000|2024-12-12 12:33:00|7076.1|7061.1|7076.8|7061.8|7076.8|7061.8|7076.1|7061.1|1
1734006790000|2024-12-12 12:33:10|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1734006810000|2024-12-12 12:33:30|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1734006820000|2024-12-12 12:33:40|7078|7063|7077.2|7062.2|7078|7063|7077.2|7062.2|0
1734006880000|2024-12-12 12:34:40|7077.6|7062.6|7078|7063|7078|7063|7077.6|7062.6|0
1734006910000|2024-12-12 12:35:10|7077.6|7062.6|7078.6|7063.6|7078.6|7063.6|7077.2|7062.2|1
1734006940000|2024-12-12 12:35:40|7079.7|7064.7|7080.6|7065.6|7080.6|7065.6|7079.6|7064.6|6
1734006950000|2024-12-12 12:35:50|7080.1|7065.1|7080.5|7065.5|7080.5|7065.5|7080.1|7065.1|1
1734006960000|2024-12-12 12:36:00|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1734006970000|2024-12-12 12:36:10|7079.2|7064.2|7079.6|7064.6|7079.6|7064.6|7079.2|7064.2|2
1734006980000|2024-12-12 12:36:20|7079.1|7064.1|7079.5|7064.5|7079.5|7064.5|7079.1|7064.1|1
1734006990000|2024-12-12 12:36:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1734007020000|2024-12-12 12:37:00|7080.6|7065.6|7080.2|7065.2|7080.6|7065.6|7080.2|7065.2|0
1734007030000|2024-12-12 12:37:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734007060000|2024-12-12 12:37:40|7080.6|7065.6|7080|7065|7080.6|7065.6|7079.6|7064.6|1
1734007080000|2024-12-12 12:38:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7079.6|7064.6|0
1734007130000|2024-12-12 12:38:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|5
1734007140000|2024-12-12 12:39:00|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.1|7064.1|1
1734007200000|2024-12-12 12:40:00|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|2
1734007270000|2024-12-12 12:41:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.1|7064.1|1
1734007300000|2024-12-12 12:41:40|7079.5|7064.5|7078.6|7063.6|7079.6|7064.6|7078.6|7063.6|1
1734007320000|2024-12-12 12:42:00|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1734007340000|2024-12-12 12:42:20|7078.4|7063.4|7078.1|7063.1|7078.4|7063.4|7078.1|7063.1|0
1734007350000|2024-12-12 12:42:30|7079.1|7064.1|7078.6|7063.6|7079.1|7064.1|7078.6|7063.6|1
1734007370000|2024-12-12 12:42:50|7078.3|7063.3|7078.1|7063.1|7078.3|7063.3|7078.1|7063.1|2
1734007380000|2024-12-12 12:43:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1734007390000|2024-12-12 12:43:10|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1734007430000|2024-12-12 12:43:50|7079.3|7064.3|7079.6|7064.6|7079.6|7064.6|7079.3|7064.3|1
1734007440000|2024-12-12 12:44:00|7080|7065|7080.1|7065.1|7080.1|7065.1|7080|7065|2
1734007450000|2024-12-12 12:44:10|||||||||2
1734007470000|2024-12-12 12:44:30|||||||||1
1734007490000|2024-12-12 12:44:50|||||||||1
1734007510000|2024-12-12 12:45:10|||||||||1
1734007520000|2024-12-12 12:45:20|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|1
1734007530000|2024-12-12 12:45:30|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|0
1734007570000|2024-12-12 12:46:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1734007590000|2024-12-12 12:46:30|7077.4|7062.4|7076.3|7061.3|7077.4|7062.4|7076.3|7061.3|1
1734007600000|2024-12-12 12:46:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734007610000|2024-12-12 12:46:50|7075.8|7060.8|7076.1|7061.1|7076.1|7061.1|7075.8|7060.8|0
1734007620000|2024-12-12 12:47:00|7075.4|7060.4|7076.1|7061.1|7076.1|7061.1|7075.4|7060.4|0
1734007630000|2024-12-12 12:47:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1734007650000|2024-12-12 12:47:30|7075.8|7060.8|7075.4|7060.4|7075.8|7060.8|7075.4|7060.4|0
1734007740000|2024-12-12 12:49:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734007790000|2024-12-12 12:49:50|||||||||1
1734007890000|2024-12-12 12:51:30|7075.6|7060.6|7074.9|7059.9|7075.6|7060.6|7074.9|7059.9|3
1734007900000|2024-12-12 12:51:40|7075.3|7060.3|7076.5|7061.5|7076.5|7061.5|7075.3|7060.3|1
1734007960000|2024-12-12 12:52:40|7078.8|7063.8|7079.8|7064.8|7079.8|7064.8|7078.8|7063.8|5
1734007970000|2024-12-12 12:52:50|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|1
1734007990000|2024-12-12 12:53:10|||||||||1
1734008010000|2024-12-12 12:53:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|0
1734008020000|2024-12-12 12:53:40|||||||||1
1734008030000|2024-12-12 12:53:50|7079.1|7064.1|7079.5|7064.5|7079.5|7064.5|7078.6|7063.6|1
1734008040000|2024-12-12 12:54:00|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1734008050000|2024-12-12 12:54:10|7079|7064|7079.3|7064.3|7079.8|7064.8|7078.8|7063.8|0
1734008080000|2024-12-12 12:54:40|7080.8|7065.8|7081.3|7066.3|7081.3|7066.3|7080.8|7065.8|11
1734008100000|2024-12-12 12:55:00|7080.8|7065.8|7081.3|7066.3|7081.3|7066.3|7080.8|7065.8|1
1734008150000|2024-12-12 12:55:50|||||||||1
1734008160000|2024-12-12 12:56:00|||||||||1
1734008170000|2024-12-12 12:56:10|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1734008180000|2024-12-12 12:56:20|||||||||1
1734008260000|2024-12-12 12:57:40|7080.4|7065.4|7079.8|7064.8|7080.4|7065.4|7079.8|7064.8|3
1734008270000|2024-12-12 12:57:50|7079.6|7064.6|7078.8|7063.8|7079.6|7064.6|7078.8|7063.8|1
1734008340000|2024-12-12 12:59:00|7079.1|7064.1|7079.3|7064.3|7079.3|7064.3|7079.1|7064.1|0
1734008360000|2024-12-12 12:59:20|||||||||1
1734008390000|2024-12-12 12:59:50|||||||||1
1734008400000|2024-12-12 13:00:00|7078.3|7063.3|7057.2|7042.2|7078.3|7063.3|7056.6|7041.6|79
1734008410000|2024-12-12 13:00:10|7056.6|7041.6|7057.7|7042.7|7059.7|7044.7|7055.9|7040.9|7
1734008420000|2024-12-12 13:00:20|7058|7043|7055.2|7040.2|7058|7043|7055.2|7040.2|2
1734008430000|2024-12-12 13:00:30|7055|7040|7054.2|7039.2|7055|7040|7054.2|7039.2|0
1734008440000|2024-12-12 13:00:40|7053.9|7038.9|7059.3|7044.3|7059.3|7044.3|7053|7038|7
1734008450000|2024-12-12 13:00:50|7057.8|7042.8|7057.2|7042.2|7059.3|7044.3|7057.2|7042.2|8
1734008460000|2024-12-12 13:01:00|7056.1|7041.1|7058.3|7043.3|7058.3|7043.3|7053|7038|4
1734008470000|2024-12-12 13:01:10|7058.6|7043.6|7057.9|7042.9|7058.6|7043.6|7057.9|7042.9|0
1734008480000|2024-12-12 13:01:20|7057.5|7042.5|7058|7043|7058|7043|7057.5|7042.5|2
1734008490000|2024-12-12 13:01:30|7056|7041|7055.3|7040.3|7056|7041|7055.3|7040.3|7
1734008500000|2024-12-12 13:01:40|7054.7|7039.7|7054.5|7039.5|7054.7|7039.7|7054.5|7039.5|0
1734008510000|2024-12-12 13:01:50|7053|7038|7053|7038|7053|7038|7053|7038|2
1734008530000|2024-12-12 13:02:10|7053.5|7038.5|7054|7039|7054|7039|7053|7038|23
1734008540000|2024-12-12 13:02:20|7054.5|7039.5|7055|7040|7055.5|7040.5|7054.5|7039.5|0
1734008550000|2024-12-12 13:02:30|7053.9|7038.9|7054|7039|7054|7039|7053.9|7038.9|2
1734008570000|2024-12-12 13:02:50|7053|7038|7053|7038|7053|7038|7053|7038|1
1734008580000|2024-12-12 13:03:00|7052.5|7037.5|7052.9|7037.9|7052.9|7037.9|7052.5|7037.5|7
1734008590000|2024-12-12 13:03:10|7053|7038|7053|7038|7053|7038|7053|7038|0
1734008600000|2024-12-12 13:03:20|7054.1|7039.1|7053|7038|7057.4|7042.4|7053|7038|19
1734008610000|2024-12-12 13:03:30|7049.8|7034.8|7048|7033|7049.8|7034.8|7048|7033|18
1734008620000|2024-12-12 13:03:40|7048.4|7033.4|7048.5|7033.5|7050.5|7035.5|7048.4|7033.4|1
1734008630000|2024-12-12 13:03:50|7048|7033|7048|7033|7048|7033|7048|7033|0
1734008640000|2024-12-12 13:04:00|7049.5|7034.5|7049.3|7034.3|7050|7035|7048.4|7033.4|12
1734008650000|2024-12-12 13:04:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1734008660000|2024-12-12 13:04:20|7048.4|7033.4|7048.8|7033.8|7048.8|7033.8|7048.4|7033.4|2
1734008680000|2024-12-12 13:04:40|7048.6|7033.6|7048.8|7033.8|7048.8|7033.8|7048.6|7033.6|1
1734008690000|2024-12-12 13:04:50|7053.5|7038.5|7049.3|7034.3|7054.9|7039.9|7049|7034|18
1734008700000|2024-12-12 13:05:00|7049.6|7034.6|7051.6|7036.6|7052.6|7037.6|7049.6|7034.6|7
1734008710000|2024-12-12 13:05:10|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7051.1|7036.1|8
1734008720000|2024-12-12 13:05:20|7053.1|7038.1|7052.1|7037.1|7053.1|7038.1|7052.1|7037.1|0
1734008730000|2024-12-12 13:05:30|7052.6|7037.6|7052|7037|7053.1|7038.1|7052|7037|1
1734008740000|2024-12-12 13:05:40|7051.6|7036.6|7049.6|7034.6|7051.6|7036.6|7047.6|7032.6|8
1734008750000|2024-12-12 13:05:50|7051.3|7036.3|7053.9|7038.9|7053.9|7038.9|7051.3|7036.3|6
1734008760000|2024-12-12 13:06:00|7053.5|7038.5|7053.5|7038.5|7053.9|7038.9|7051.1|7036.1|4
1734008770000|2024-12-12 13:06:10|7053.9|7038.9|7053.8|7038.8|7054.6|7039.6|7053.3|7038.3|0
1734008780000|2024-12-12 13:06:20|7054.1|7039.1|7052.6|7037.6|7054.3|7039.3|7052.6|7037.6|1
1734008790000|2024-12-12 13:06:30|7053.1|7038.1|7053.6|7038.6|7054.1|7039.1|7052.8|7037.8|0
1734008800000|2024-12-12 13:06:40|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1734008810000|2024-12-12 13:06:50|7054.3|7039.3|7054.1|7039.1|7054.3|7039.3|7053.9|7038.9|3
1734008820000|2024-12-12 13:07:00|7054.3|7039.3|7053.6|7038.6|7054.3|7039.3|7053.6|7038.6|0
1734008830000|2024-12-12 13:07:10|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1734008840000|2024-12-12 13:07:20|7053.9|7038.9|7055.1|7040.1|7055.1|7040.1|7053.9|7038.9|2
1734008850000|2024-12-12 13:07:30|7052.6|7037.6|7054.1|7039.1|7054.1|7039.1|7052.6|7037.6|6
1734008860000|2024-12-12 13:07:40|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|0
1734008870000|2024-12-12 13:07:50|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1734008880000|2024-12-12 13:08:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1734008890000|2024-12-12 13:08:10|7052.4|7037.4|7050.6|7035.6|7052.4|7037.4|7050.6|7035.6|2
1734008900000|2024-12-12 13:08:20|7050.8|7035.8|7052.8|7037.8|7053.1|7038.1|7050.8|7035.8|1
1734008910000|2024-12-12 13:08:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1734008920000|2024-12-12 13:08:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|3
1734008930000|2024-12-12 13:08:50|7052.8|7037.8|7052.9|7037.9|7053.3|7038.3|7052.4|7037.4|2
1734008940000|2024-12-12 13:09:00|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1734008950000|2024-12-12 13:09:10|7052.6|7037.6|7053.6|7038.6|7053.6|7038.6|7052.1|7037.1|1
1734008960000|2024-12-12 13:09:20|7054|7039|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|1
1734008970000|2024-12-12 13:09:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1734008980000|2024-12-12 13:09:40|7052.6|7037.6|7053.6|7038.6|7054.1|7039.1|7052.6|7037.6|2
1734008990000|2024-12-12 13:09:50|7051.6|7036.6|7050.3|7035.3|7052|7037|7050.3|7035.3|5
1734009000000|2024-12-12 13:10:00|7050.6|7035.6|7049.6|7034.6|7050.6|7035.6|7049.6|7034.6|0
1734009010000|2024-12-12 13:10:10|7049.5|7034.5|7048.6|7033.6|7049.5|7034.5|7048.6|7033.6|1
1734009020000|2024-12-12 13:10:20|||||||||1
1734009030000|2024-12-12 13:10:30|7048.5|7033.5|7048.6|7033.6|7049.1|7034.1|7048.1|7033.1|5
1734009040000|2024-12-12 13:10:40|7049|7034|7048.6|7033.6|7049|7034|7048.6|7033.6|5
1734009050000|2024-12-12 13:10:50|7048.9|7033.9|7051.6|7036.6|7051.6|7036.6|7048.9|7033.9|8
1734009060000|2024-12-12 13:11:00|7052.8|7037.8|7053|7038|7053.3|7038.3|7052.6|7037.6|1
1734009070000|2024-12-12 13:11:10|7052.6|7037.6|7053.6|7038.6|7053.6|7038.6|7052.6|7037.6|2
1734009080000|2024-12-12 13:11:20|7053.3|7038.3|7052|7037|7053.3|7038.3|7051.6|7036.6|1
1734009090000|2024-12-12 13:11:30|7052.1|7037.1|7052.1|7037.1|7052.6|7037.6|7051.3|7036.3|1
1734009100000|2024-12-12 13:11:40|7052.6|7037.6|7052.1|7037.1|7053|7038|7051.3|7036.3|2
1734009110000|2024-12-12 13:11:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734009120000|2024-12-12 13:12:00|7051.4|7036.4|7051.1|7036.1|7051.4|7036.4|7050.1|7035.1|2
1734009130000|2024-12-12 13:12:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1734009140000|2024-12-12 13:12:20|7050.4|7035.4|7049.6|7034.6|7050.4|7035.4|7049.6|7034.6|1
1734009150000|2024-12-12 13:12:30|7050.6|7035.6|7052.1|7037.1|7052.1|7037.1|7050.6|7035.6|4
1734009160000|2024-12-12 13:12:40|7052.5|7037.5|7052.8|7037.8|7052.8|7037.8|7052.5|7037.5|0
1734009170000|2024-12-12 13:12:50|7054.6|7039.6|7054.1|7039.1|7055|7040|7054.1|7039.1|2
1734009180000|2024-12-12 13:13:00|7054.3|7039.3|7056.6|7041.6|7057|7042|7054.3|7039.3|8
1734009190000|2024-12-12 13:13:10|7056.5|7041.5|7058.5|7043.5|7058.5|7043.5|7056.5|7041.5|8
1734009220000|2024-12-12 13:13:40|7058.4|7043.4|7058.4|7043.4|7058.5|7043.5|7058.4|7043.4|8
1734009230000|2024-12-12 13:13:50|7058.7|7043.7|7060.2|7045.2|7060.7|7045.7|7058.7|7043.7|7
1734009240000|2024-12-12 13:14:00|7060.7|7045.7|7063.4|7048.4|7063.4|7048.4|7060.7|7045.7|9
1734009250000|2024-12-12 13:14:10|7061.7|7046.7|7059.7|7044.7|7061.7|7046.7|7059.7|7044.7|4
1734009260000|2024-12-12 13:14:20|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|8
1734009270000|2024-12-12 13:14:30|7058.6|7043.6|7060.2|7045.2|7060.2|7045.2|7058.6|7043.6|4
1734009280000|2024-12-12 13:14:40|||||||||1
1734009290000|2024-12-12 13:14:50|7060.7|7045.7|7060.2|7045.2|7060.7|7045.7|7060.2|7045.2|1
1734009300000|2024-12-12 13:15:00|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|3
1734009310000|2024-12-12 13:15:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|2
1734009320000|2024-12-12 13:15:20|7063.7|7048.7|7062.4|7047.4|7064.6|7049.6|7062.4|7047.4|4
1734009330000|2024-12-12 13:15:30|7062.2|7047.2|7061.7|7046.7|7062.2|7047.2|7060.7|7045.7|1
1734009340000|2024-12-12 13:15:40|7062.1|7047.1|7062.2|7047.2|7062.2|7047.2|7062.1|7047.1|0
1734009350000|2024-12-12 13:15:50|7063.6|7048.6|7065.2|7050.2|7065.2|7050.2|7063.6|7048.6|3
1734009370000|2024-12-12 13:16:10|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1734009380000|2024-12-12 13:16:20|7066.6|7051.6|7066.2|7051.2|7066.6|7051.6|7066.2|7051.2|4
1734009390000|2024-12-12 13:16:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|1
1734009400000|2024-12-12 13:16:40|7068.2|7053.2|7064.2|7049.2|7068.2|7053.2|7064.2|7049.2|6
1734009410000|2024-12-12 13:16:50|7063.7|7048.7|7062.2|7047.2|7063.7|7048.7|7062.2|7047.2|2
1734009420000|2024-12-12 13:17:00|7062.6|7047.6|7063.7|7048.7|7065.2|7050.2|7062.6|7047.6|6
1734009430000|2024-12-12 13:17:10|7062.2|7047.2|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|0
1734009440000|2024-12-12 13:17:20|7063.7|7048.7|7062.2|7047.2|7063.7|7048.7|7062.2|7047.2|0
1734009460000|2024-12-12 13:17:40|7061.2|7046.2|7061.5|7046.5|7064.2|7049.2|7060.9|7045.9|14
1734009470000|2024-12-12 13:17:50|7060|7045|7061|7046|7061|7046|7060|7045|4
1734009480000|2024-12-12 13:18:00|7061.6|7046.6|7062|7047|7064|7049|7061.6|7046.6|4
1734009490000|2024-12-12 13:18:10|7061.9|7046.9|7061.9|7046.9|7062|7047|7061.9|7046.9|1
1734009510000|2024-12-12 13:18:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1734009530000|2024-12-12 13:18:50|7064|7049|7064|7049|7064|7049|7064|7049|6
1734009540000|2024-12-12 13:19:00|7064.4|7049.4|7064.5|7049.5|7065.4|7050.4|7064.4|7049.4|2
1734009550000|2024-12-12 13:19:10|7064.9|7049.9|7065|7050|7065|7050|7064.9|7049.9|0
1734009560000|2024-12-12 13:19:20|7065.1|7050.1|7067.4|7052.4|7067.4|7052.4|7065.1|7050.1|6
1734009570000|2024-12-12 13:19:30|7068.1|7053.1|7068.1|7053.1|7068.5|7053.5|7068.1|7053.1|1
1734009580000|2024-12-12 13:19:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1734009590000|2024-12-12 13:19:50|7069|7054|7070|7055|7070.5|7055.5|7069|7054|4
1734009600000|2024-12-12 13:20:00|||||||||1
1734009610000|2024-12-12 13:20:10|7067.4|7052.4|7066.7|7051.7|7067.4|7052.4|7066.7|7051.7|16
1734009620000|2024-12-12 13:20:20|7067.1|7052.1|7066.2|7051.2|7067.1|7052.1|7066.2|7051.2|3
1734009640000|2024-12-12 13:20:40|7066.7|7051.7|7068.2|7053.2|7068.9|7053.9|7066.7|7051.7|7
1734009650000|2024-12-12 13:20:50|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1734009660000|2024-12-12 13:21:00|7068.1|7053.1|7070.2|7055.2|7070.7|7055.7|7067.9|7052.9|3
1734009670000|2024-12-12 13:21:10|7071.2|7056.2|7072.2|7057.2|7072.2|7057.2|7070.9|7055.9|16
1734009680000|2024-12-12 13:21:20|||||||||7
1734009690000|2024-12-12 13:21:30|7072|7057|7071.2|7056.2|7072|7057|7071.2|7056.2|4
1734009700000|2024-12-12 13:21:40|7070.9|7055.9|7072.2|7057.2|7072.2|7057.2|7070.7|7055.7|9
1734009710000|2024-12-12 13:21:50|7072.6|7057.6|7072.7|7057.7|7072.7|7057.7|7072.6|7057.6|3
1734009720000|2024-12-12 13:22:00|7073.2|7058.2|7075.2|7060.2|7075.7|7060.7|7073.2|7058.2|4
1734009730000|2024-12-12 13:22:10|7074.9|7059.9|7074.2|7059.2|7075.1|7060.1|7074.2|7059.2|3
1734009760000|2024-12-12 13:22:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|7
1734009770000|2024-12-12 13:22:50|7073.6|7058.6|7073.2|7058.2|7073.6|7058.6|7073.2|7058.2|0
1734009780000|2024-12-12 13:23:00|7072.9|7057.9|7074.2|7059.2|7074.2|7059.2|7072.9|7057.9|2
1734009790000|2024-12-12 13:23:10|7073.7|7058.7|7074.6|7059.6|7074.6|7059.6|7073.7|7058.7|1
1734009800000|2024-12-12 13:23:20|7074.9|7059.9|7075.7|7060.7|7075.7|7060.7|7074.9|7059.9|3
1734009810000|2024-12-12 13:23:30|7074.2|7059.2|7075.6|7060.6|7075.6|7060.6|7074.2|7059.2|9
1734009820000|2024-12-12 13:23:40|7076.2|7061.2|7076.2|7061.2|7077.2|7062.2|7075.7|7060.7|10
1734009830000|2024-12-12 13:23:50|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1734009840000|2024-12-12 13:24:00|7077.2|7062.2|7077.2|7062.2|7078.1|7063.1|7077.2|7062.2|6
1734009850000|2024-12-12 13:24:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7
1734009860000|2024-12-12 13:24:20|7078.3|7063.3|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|3
1734009870000|2024-12-12 13:24:30|7079.2|7064.2|7078|7063|7079.2|7064.2|7077.5|7062.5|12
1734009880000|2024-12-12 13:24:40|||||||||5
1734009890000|2024-12-12 13:24:50|||||||||5
1734009910000|2024-12-12 13:25:10|7078.3|7063.3|7078|7063|7078.3|7063.3|7078|7063|1
1734009920000|2024-12-12 13:25:20|||||||||1
1734009930000|2024-12-12 13:25:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1734009940000|2024-12-12 13:25:40|7079|7064|7079.8|7064.8|7079.8|7064.8|7079|7064|32
1734009950000|2024-12-12 13:25:50|7079.3|7064.3|7079.3|7064.3|7080|7065|7079|7064|9
1734009960000|2024-12-12 13:26:00|7078.5|7063.5|7078|7063|7078.8|7063.8|7077.5|7062.5|10
1734009970000|2024-12-12 13:26:10|||||||||2
1734009980000|2024-12-12 13:26:20|7078.1|7063.1|7076|7061|7079|7064|7076|7061|6
1734009990000|2024-12-12 13:26:30|7075.6|7060.6|7077.3|7062.3|7077.3|7062.3|7075.6|7060.6|1
1734010000000|2024-12-12 13:26:40|7078|7063|7076.5|7061.5|7078|7063|7076.5|7061.5|5
1734010010000|2024-12-12 13:26:50|7076.6|7061.6|7078.3|7063.3|7078.3|7063.3|7076.6|7061.6|6
1734010020000|2024-12-12 13:27:00|7078.5|7063.5|7079|7064|7079|7064|7078.5|7063.5|0
1734010030000|2024-12-12 13:27:10|||||||||6
1734010040000|2024-12-12 13:27:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077|7062|9
1734010050000|2024-12-12 13:27:30|7078.3|7063.3|7077.1|7062.1|7078.3|7063.3|7077.1|7062.1|2
1734010060000|2024-12-12 13:27:40|7077.5|7062.5|7077|7062|7079|7064|7077|7062|5
1734010070000|2024-12-12 13:27:50|7076.7|7061.7|7072.6|7057.6|7076.7|7061.7|7072.6|7057.6|11
1734010080000|2024-12-12 13:28:00|7072.1|7057.1|7074|7059|7074|7059|7072.1|7057.1|4
1734010090000|2024-12-12 13:28:10|7073.2|7058.2|7071.6|7056.6|7073.2|7058.2|7071.6|7056.6|2
1734010100000|2024-12-12 13:28:20|7072.1|7057.1|7071.7|7056.7|7072.1|7057.1|7071.7|7056.7|1
1734010110000|2024-12-12 13:28:30|7071.5|7056.5|7069.6|7054.6|7071.5|7056.5|7069.6|7054.6|2
1734010120000|2024-12-12 13:28:40|7069|7054|7069.6|7054.6|7069.6|7054.6|7069|7054|2
1734010130000|2024-12-12 13:28:50|7070|7055|7070|7055|7070.1|7055.1|7070|7055|2
1734010140000|2024-12-12 13:29:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|2
1734010150000|2024-12-12 13:29:10|7070|7055|7072|7057|7072|7057|7070|7055|5
1734010160000|2024-12-12 13:29:20|7072.3|7057.3|7071.1|7056.1|7073.1|7058.1|7071.1|7056.1|9
1734010170000|2024-12-12 13:29:30|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|2
1734010180000|2024-12-12 13:29:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1734010190000|2024-12-12 13:29:50|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1734010200000|2024-12-12 13:30:00|7069.1|7054.1|7071.6|7056.6|7072.6|7057.6|7069.1|7054.1|6
1734010210000|2024-12-12 13:30:10|7071.8|7056.8|7069.8|7054.8|7072|7057|7069.3|7054.3|3
1734010220000|2024-12-12 13:30:20|7065.8|7050.8|7062.6|7047.6|7065.8|7050.8|7062.6|7047.6|35
1734010230000|2024-12-12 13:30:30|7062.5|7047.5|7070|7055|7070|7055|7060.5|7045.5|11
1734010240000|2024-12-12 13:30:40|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|3
1734010250000|2024-12-12 13:30:50|7071|7056|7070.2|7055.2|7072.5|7057.5|7070.2|7055.2|6
1734010260000|2024-12-12 13:31:00|7069.5|7054.5|7067.5|7052.5|7069.5|7054.5|7067.5|7052.5|6
1734010270000|2024-12-12 13:31:10|7066.4|7051.4|7064.6|7049.6|7066.4|7051.4|7063|7048|18
1734010280000|2024-12-12 13:31:20|7065.1|7050.1|7067.5|7052.5|7067.5|7052.5|7065.1|7050.1|1
1734010290000|2024-12-12 13:31:30|7068|7053|7068|7053|7068.5|7053.5|7068|7053|0
1734010300000|2024-12-12 13:31:40|7068.3|7053.3|7065|7050|7068.3|7053.3|7064.9|7049.9|7
1734010310000|2024-12-12 13:31:50|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7063.6|7048.6|2
1734010320000|2024-12-12 13:32:00|7065.6|7050.6|7063.1|7048.1|7067.3|7052.3|7063.1|7048.1|19
1734010330000|2024-12-12 13:32:10|7063.3|7048.3|7062.1|7047.1|7065|7050|7062.1|7047.1|6
1734010340000|2024-12-12 13:32:20|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7062.1|7047.1|0
1734010350000|2024-12-12 13:32:30|7061.8|7046.8|7063|7048|7063|7048|7060.5|7045.5|0
1734010360000|2024-12-12 13:32:40|7062.5|7047.5|7061.7|7046.7|7062.5|7047.5|7059.6|7044.6|1
1734010370000|2024-12-12 13:32:50|7062.3|7047.3|7064|7049|7064|7049|7062.3|7047.3|1
1734010380000|2024-12-12 13:33:00|7064.7|7049.7|7064.8|7049.8|7064.8|7049.8|7064.5|7049.5|2
1734010390000|2024-12-12 13:33:10|7065.4|7050.4|7065.5|7050.5|7067|7052|7065.1|7050.1|3
1734010400000|2024-12-12 13:33:20|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7063.1|7048.1|1
1734010410000|2024-12-12 13:33:30|7064.1|7049.1|7062|7047|7064.1|7049.1|7062|7047|0
1734010420000|2024-12-12 13:33:40|7062.3|7047.3|7064|7049|7064|7049|7062|7047|4
1734010430000|2024-12-12 13:33:50|7064.8|7049.8|7065|7050|7065|7050|7064.8|7049.8|0
1734010440000|2024-12-12 13:34:00|7065.4|7050.4|7065|7050|7066.5|7051.5|7065|7050|6
1734010450000|2024-12-12 13:34:10|7064.6|7049.6|7065|7050|7065|7050|7062|7047|5
1734010470000|2024-12-12 13:34:30|7063.5|7048.5|7064|7049|7064|7049|7063.5|7048.5|1
1734010480000|2024-12-12 13:34:40|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|2
1734010490000|2024-12-12 13:34:50|||||||||1
1734010500000|2024-12-12 13:35:00|7064|7049|7066|7051|7066|7051|7063.6|7048.6|28
1734010510000|2024-12-12 13:35:10|7064.9|7049.9|7064.5|7049.5|7065.9|7050.9|7064.5|7049.5|4
1734010520000|2024-12-12 13:35:20|7065.2|7050.2|7065.5|7050.5|7065.5|7050.5|7065.2|7050.2|0
1734010530000|2024-12-12 13:35:30|7065|7050|7064|7049|7065|7050|7064|7049|3
1734010540000|2024-12-12 13:35:40|7064.4|7049.4|7064|7049|7064.5|7049.5|7064|7049|1
1734010560000|2024-12-12 13:36:00|7063.4|7048.4|7062|7047|7063.4|7048.4|7062|7047|5
1734010570000|2024-12-12 13:36:10|7062.5|7047.5|7063|7048|7063|7048|7062.5|7047.5|1
1734010580000|2024-12-12 13:36:20|7063.5|7048.5|7065|7050|7065|7050|7063.5|7048.5|7
1734010590000|2024-12-12 13:36:30|7065.7|7050.7|7065.9|7050.9|7065.9|7050.9|7065.5|7050.5|2
1734010600000|2024-12-12 13:36:40|7066.4|7051.4|7065.9|7050.9|7066.4|7051.4|7065.9|7050.9|2
1734010610000|2024-12-12 13:36:50|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|2
1734010620000|2024-12-12 13:37:00|7066.7|7051.7|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|2
1734010630000|2024-12-12 13:37:10|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|1
1734010640000|2024-12-12 13:37:20|7067.7|7052.7|7067.9|7052.9|7068.2|7053.2|7066.7|7051.7|4
1734010650000|2024-12-12 13:37:30|7067.7|7052.7|7068.7|7053.7|7068.9|7053.9|7067.2|7052.2|2
1734010660000|2024-12-12 13:37:40|7069.2|7054.2|7068.7|7053.7|7069.7|7054.7|7068.7|7053.7|2
1734010670000|2024-12-12 13:37:50|7067.2|7052.2|7067.1|7052.1|7067.2|7052.2|7066.7|7051.7|7
1734010680000|2024-12-12 13:38:00|7067.2|7052.2|7067.7|7052.7|7068.1|7053.1|7066.7|7051.7|0
1734010690000|2024-12-12 13:38:10|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1734010720000|2024-12-12 13:38:40|||||||||1
1734010740000|2024-12-12 13:39:00|7068|7053|7069.1|7054.1|7069.1|7054.1|7068|7053|29
1734010750000|2024-12-12 13:39:10|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|3
1734010760000|2024-12-12 13:39:20|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|1
1734010770000|2024-12-12 13:39:30|7068|7053|7066.2|7051.2|7068.1|7053.1|7066.2|7051.2|16
1734010780000|2024-12-12 13:39:40|7066.7|7051.7|7066.6|7051.6|7066.7|7051.7|7066.6|7051.6|3
1734010790000|2024-12-12 13:39:50|||||||||3
1734010800000|2024-12-12 13:40:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|6
1734010810000|2024-12-12 13:40:10|7068.4|7053.4|7068.6|7053.6|7068.6|7053.6|7068.4|7053.4|0
1734010820000|2024-12-12 13:40:20|7067.1|7052.1|7066.7|7051.7|7067.1|7052.1|7066.7|7051.7|1
1734010830000|2024-12-12 13:40:30|7066.2|7051.2|7066.7|7051.7|7067.2|7052.2|7066.1|7051.1|2
1734010840000|2024-12-12 13:40:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734010850000|2024-12-12 13:40:50|7067|7052|7068.6|7053.6|7069.1|7054.1|7067|7052|5
1734010920000|2024-12-12 13:42:00|||||||||1
1734010930000|2024-12-12 13:42:10|||||||||5
1734010940000|2024-12-12 13:42:20|7068.2|7053.2|7067.6|7052.6|7068.6|7053.6|7067.2|7052.2|5
1734010950000|2024-12-12 13:42:30|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7065.5|7050.5|5
1734010960000|2024-12-12 13:42:40|7065.1|7050.1|7064.7|7049.7|7065.4|7050.4|7064.7|7049.7|5
1734010970000|2024-12-12 13:42:50|||||||||1
1734010980000|2024-12-12 13:43:00|7065.2|7050.2|7066.2|7051.2|7066.2|7051.2|7065.2|7050.2|3
1734010990000|2024-12-12 13:43:10|7066.1|7051.1|7066.2|7051.2|7066.2|7051.2|7065.7|7050.7|2
1734011000000|2024-12-12 13:43:20|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|4
1734011010000|2024-12-12 13:43:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|2
1734011020000|2024-12-12 13:43:40|7067.6|7052.6|7068.6|7053.6|7068.6|7053.6|7067.6|7052.6|6
1734011040000|2024-12-12 13:44:00|||||||||2
1734011060000|2024-12-12 13:44:20|||||||||3
1734011070000|2024-12-12 13:44:30|7068.2|7053.2|7068.6|7053.6|7068.6|7053.6|7068.2|7053.2|1
1734011090000|2024-12-12 13:44:50|7067.1|7052.1|7065.2|7050.2|7067.1|7052.1|7065.2|7050.2|2
1734011100000|2024-12-12 13:45:00|7065.6|7050.6|7068.2|7053.2|7068.6|7053.6|7065.6|7050.6|3
1734011110000|2024-12-12 13:45:10|7067.7|7052.7|7068.1|7053.1|7068.1|7053.1|7067.7|7052.7|2
1734011120000|2024-12-12 13:45:20|7068.5|7053.5|7068.6|7053.6|7068.6|7053.6|7068.5|7053.5|0
1734011140000|2024-12-12 13:45:40|7067.7|7052.7|7067.7|7052.7|7068.1|7053.1|7067.7|7052.7|0
1734011150000|2024-12-12 13:45:50|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7067.7|7052.7|0
1734011160000|2024-12-12 13:46:00|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734011170000|2024-12-12 13:46:10|7069|7054|7070.5|7055.5|7070.5|7055.5|7069|7054|7
1734011180000|2024-12-12 13:46:20|||||||||2
1734011190000|2024-12-12 13:46:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070|7055|1
1734011200000|2024-12-12 13:46:40|7071|7056|7072.5|7057.5|7072.5|7057.5|7071|7056|1
1734011230000|2024-12-12 13:47:10|7072.8|7057.8|7074.3|7059.3|7074.3|7059.3|7072.8|7057.8|1
1734011240000|2024-12-12 13:47:20|7073.5|7058.5|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|4
1734011250000|2024-12-12 13:47:30|7074|7059|7074.3|7059.3|7074.3|7059.3|7074|7059|1
1734011270000|2024-12-12 13:47:50|7074|7059|7074|7059|7074|7059|7074|7059|0
1734011280000|2024-12-12 13:48:00|7073|7058|7073.5|7058.5|7073.5|7058.5|7073|7058|7
1734011310000|2024-12-12 13:48:30|||||||||2
1734011340000|2024-12-12 13:49:00|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|3
1734011350000|2024-12-12 13:49:10|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|0
1734011400000|2024-12-12 13:50:00|7074.7|7059.7|7077.5|7062.5|7077.5|7062.5|7074.3|7059.3|7
1734011410000|2024-12-12 13:50:10|7074.6|7059.6|7072.7|7057.7|7074.6|7059.6|7071.9|7056.9|31
1734011420000|2024-12-12 13:50:20|7071.2|7056.2|7072.6|7057.6|7073.2|7058.2|7071.2|7056.2|13
1734011430000|2024-12-12 13:50:30|7072.4|7057.4|7070.7|7055.7|7072.4|7057.4|7070.7|7055.7|0
1734011440000|2024-12-12 13:50:40|||||||||2
1734011450000|2024-12-12 13:50:50|||||||||1
1734011470000|2024-12-12 13:51:10|||||||||1
1734011520000|2024-12-12 13:52:00|7070.2|7055.2|7067.7|7052.7|7070.2|7055.2|7067.7|7052.7|4
1734011530000|2024-12-12 13:52:10|7067.2|7052.2|7065.7|7050.7|7067.7|7052.7|7065.7|7050.7|5
1734011560000|2024-12-12 13:52:40|7067.7|7052.7|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|1
1734011570000|2024-12-12 13:52:50|7067.1|7052.1|7069.7|7054.7|7070.2|7055.2|7067.1|7052.1|12
1734011580000|2024-12-12 13:53:00|7070.1|7055.1|7070.2|7055.2|7070.2|7055.2|7070.1|7055.1|0
1734011610000|2024-12-12 13:53:30|7070.6|7055.6|7070.7|7055.7|7070.7|7055.7|7070.6|7055.6|0
1734011670000|2024-12-12 13:54:30|7070.5|7055.5|7071.6|7056.6|7072.1|7057.1|7069.7|7054.7|7
1734011690000|2024-12-12 13:54:50|7071.2|7056.2|7071.6|7056.6|7071.6|7056.6|7071.2|7056.2|1
1734011700000|2024-12-12 13:55:00|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1734011710000|2024-12-12 13:55:10|7070.1|7055.1|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|2
1734011720000|2024-12-12 13:55:20|7069.4|7054.4|7070.6|7055.6|7070.6|7055.6|7069.4|7054.4|1
1734011730000|2024-12-12 13:55:30|7070.2|7055.2|7069.1|7054.1|7070.2|7055.2|7068.7|7053.7|3
1734011740000|2024-12-12 13:55:40|7068.7|7053.7|7067.7|7052.7|7068.7|7053.7|7067.7|7052.7|2
1734011760000|2024-12-12 13:56:00|||||||||1
1734011810000|2024-12-12 13:56:50|7067.2|7052.2|7067.6|7052.6|7067.6|7052.6|7067.2|7052.2|1
1734011820000|2024-12-12 13:57:00|7067.7|7052.7|7070.7|7055.7|7071|7056|7067.7|7052.7|2
1734011850000|2024-12-12 13:57:30|||||||||10
1734011870000|2024-12-12 13:57:50|||||||||1
1734011880000|2024-12-12 13:58:00|||||||||1
1734011890000|2024-12-12 13:58:10|7072.7|7057.7|7071.7|7056.7|7072.7|7057.7|7071.7|7056.7|5
1734011900000|2024-12-12 13:58:20|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1734011910000|2024-12-12 13:58:30|7071.7|7056.7|7071.2|7056.2|7072.2|7057.2|7071.2|7056.2|1
1734011920000|2024-12-12 13:58:40|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.4|7055.4|4
1734011930000|2024-12-12 13:58:50|7071.7|7056.7|7071.6|7056.6|7071.7|7056.7|7070.7|7055.7|0
1734011940000|2024-12-12 13:59:00|7071.2|7056.2|7071.6|7056.6|7071.6|7056.6|7071.2|7056.2|0
1734011950000|2024-12-12 13:59:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|2
1734011980000|2024-12-12 13:59:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|3
1734011990000|2024-12-12 13:59:50|7068.4|7053.4|7068.7|7053.7|7068.7|7053.7|7068.4|7053.4|8
1734012000000|2024-12-12 14:00:00|7068.6|7053.6|7068.7|7053.7|7068.7|7053.7|7068.2|7053.2|2
1734012020000|2024-12-12 14:00:20|7069.1|7054.1|7068.9|7053.9|7069.2|7054.2|7068.9|7053.9|2
1734012030000|2024-12-12 14:00:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1734012040000|2024-12-12 14:00:40|7069.1|7054.1|7069.2|7054.2|7069.2|7054.2|7069.1|7054.1|0
1734012050000|2024-12-12 14:00:50|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734012070000|2024-12-12 14:01:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|2
1734012080000|2024-12-12 14:01:20|7066.5|7051.5|7063.1|7048.1|7066.5|7051.5|7063.1|7048.1|7
1734012090000|2024-12-12 14:01:30|7063|7048|7063|7048|7063|7048|7063|7048|0
1734012100000|2024-12-12 14:01:40|7062.6|7047.6|7062.3|7047.3|7062.6|7047.6|7062.3|7047.3|0
1734012110000|2024-12-12 14:01:50|7062.1|7047.1|7063.9|7048.9|7063.9|7048.9|7062.1|7047.1|12
1734012120000|2024-12-12 14:02:00|7064|7049|7064|7049|7064|7049|7064|7049|1
1734012130000|2024-12-12 14:02:10|7065.1|7050.1|7064|7049|7065.6|7050.6|7064|7049|2
1734012140000|2024-12-12 14:02:20|7063.7|7048.7|7062.1|7047.1|7063.7|7048.7|7062.1|7047.1|1
1734012150000|2024-12-12 14:02:30|7061.7|7046.7|7064.4|7049.4|7064.6|7049.6|7061.5|7046.5|5
1734012160000|2024-12-12 14:02:40|7063.6|7048.6|7067|7052|7067|7052|7063.6|7048.6|3
1734012170000|2024-12-12 14:02:50|||||||||2
1734012180000|2024-12-12 14:03:00|7064.6|7049.6|7063.1|7048.1|7065|7050|7063.1|7048.1|5
1734012190000|2024-12-12 14:03:10|7062.5|7047.5|7063|7048|7063.5|7048.5|7062.5|7047.5|0
1734012200000|2024-12-12 14:03:20|7063.4|7048.4|7063|7048|7063.5|7048.5|7063|7048|0
1734012210000|2024-12-12 14:03:30|7062.6|7047.6|7062.5|7047.5|7063|7048|7062.5|7047.5|0
1734012220000|2024-12-12 14:03:40|7062|7047|7062|7047|7063|7048|7062|7047|1
1734012240000|2024-12-12 14:04:00|7061.6|7046.6|7062|7047|7062|7047|7061.5|7046.5|4
1734012250000|2024-12-12 14:04:10|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|3
1734012260000|2024-12-12 14:04:20|7062|7047|7062|7047|7062.9|7047.9|7062|7047|3
1734012270000|2024-12-12 14:04:30|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1734012290000|2024-12-12 14:04:50|7062.6|7047.6|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|0
1734012300000|2024-12-12 14:05:00|7062.4|7047.4|7064.7|7049.7|7064.7|7049.7|7062.4|7047.4|4
1734012310000|2024-12-12 14:05:10|7065.1|7050.1|7064.7|7049.7|7065.1|7050.1|7064.7|7049.7|1
1734012320000|2024-12-12 14:05:20|||||||||1
1734012330000|2024-12-12 14:05:30|7065.2|7050.2|7064.7|7049.7|7065.2|7050.2|7064.7|7049.7|3
1734012370000|2024-12-12 14:06:10|7064.6|7049.6|7063.7|7048.7|7064.6|7049.6|7063.7|7048.7|1
1734012380000|2024-12-12 14:06:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|2
1734012390000|2024-12-12 14:06:30|7062.7|7047.7|7061.9|7046.9|7063.2|7048.2|7061.9|7046.9|3
1734012430000|2024-12-12 14:07:10|7062.4|7047.4|7067.7|7052.7|7067.7|7052.7|7062.4|7047.4|7
1734012450000|2024-12-12 14:07:30|||||||||1
1734012460000|2024-12-12 14:07:40|7065.9|7050.9|7066.6|7051.6|7066.6|7051.6|7065.4|7050.4|7
1734012480000|2024-12-12 14:08:00|7066.9|7051.9|7069.2|7054.2|7069.2|7054.2|7066.9|7051.9|2
1734012490000|2024-12-12 14:08:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734012500000|2024-12-12 14:08:20|7069|7054|7070.6|7055.6|7070.6|7055.6|7069|7054|2
1734012510000|2024-12-12 14:08:30|7070.5|7055.5|7070.2|7055.2|7070.5|7055.5|7069.7|7054.7|1
1734012520000|2024-12-12 14:08:40|7070.6|7055.6|7070.7|7055.7|7070.7|7055.7|7070.6|7055.6|0
1734012530000|2024-12-12 14:08:50|7069.2|7054.2|7069.7|7054.7|7070.1|7055.1|7069.2|7054.2|2
1734012540000|2024-12-12 14:09:00|7070.1|7055.1|7070.6|7055.6|7070.7|7055.7|7070.1|7055.1|2
1734012550000|2024-12-12 14:09:10|7072|7057|7073|7058|7073|7058|7072|7057|3
1734012560000|2024-12-12 14:09:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734012570000|2024-12-12 14:09:30|7072|7057|7072.3|7057.3|7072.3|7057.3|7072|7057|1
1734012580000|2024-12-12 14:09:40|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734012590000|2024-12-12 14:09:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|3
1734012600000|2024-12-12 14:10:00|7070.1|7055.1|7071|7056|7071|7056|7070|7055|3
1734012610000|2024-12-12 14:10:10|7070.7|7055.7|7068.5|7053.5|7070.7|7055.7|7068.5|7053.5|1
1734012640000|2024-12-12 14:10:40|7068.1|7053.1|7067.5|7052.5|7068.1|7053.1|7067.5|7052.5|0
1734012660000|2024-12-12 14:11:00|7067.1|7052.1|7066.6|7051.6|7067.1|7052.1|7066.6|7051.6|5
1734012680000|2024-12-12 14:11:20|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|2
1734012700000|2024-12-12 14:11:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734012720000|2024-12-12 14:12:00|7066.7|7051.7|7068.2|7053.2|7068.2|7053.2|7066.2|7051.2|3
1734012730000|2024-12-12 14:12:10|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7066.2|7051.2|4
1734012740000|2024-12-12 14:12:20|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1734012760000|2024-12-12 14:12:40|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|1
1734012800000|2024-12-12 14:13:20|7068.6|7053.6|7069|7054|7069|7054|7068.6|7053.6|1
1734012810000|2024-12-12 14:13:30|7068.6|7053.6|7064.8|7049.8|7068.6|7053.6|7064.1|7049.1|16
1734012820000|2024-12-12 14:13:40|7066.1|7051.1|7067|7052|7067|7052|7066|7051|0
1734012830000|2024-12-12 14:13:50|7066.6|7051.6|7067|7052|7067|7052|7066.2|7051.2|1
1734012840000|2024-12-12 14:14:00|7066.6|7051.6|7067.1|7052.1|7067.1|7052.1|7066.1|7051.1|2
1734012860000|2024-12-12 14:14:20|7065.7|7050.7|7065.7|7050.7|7066.1|7051.1|7065.7|7050.7|2
1734012870000|2024-12-12 14:14:30|7065.6|7050.6|7067.2|7052.2|7067.6|7052.6|7065.6|7050.6|3
1734012880000|2024-12-12 14:14:40|7067.6|7052.6|7068.5|7053.5|7068.5|7053.5|7067.2|7052.2|1
1734012890000|2024-12-12 14:14:50|7068.1|7053.1|7068.6|7053.6|7068.6|7053.6|7068.1|7053.1|1
1734012910000|2024-12-12 14:15:10|7068.1|7053.1|7066.6|7051.6|7068.1|7053.1|7066.6|7051.6|1
1734012920000|2024-12-12 14:15:20|7066.1|7051.1|7066.6|7051.6|7068.5|7053.5|7066.1|7051.1|6
1734012960000|2024-12-12 14:16:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|1
1734012970000|2024-12-12 14:16:10|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734012980000|2024-12-12 14:16:20|7066.7|7051.7|7068.5|7053.5|7068.5|7053.5|7066.7|7051.7|5
1734013010000|2024-12-12 14:16:50|7069|7054|7069.6|7054.6|7069.6|7054.6|7069|7054|3
1734013020000|2024-12-12 14:17:00|7070|7055|7071.5|7056.5|7071.5|7056.5|7070|7055|3
1734013050000|2024-12-12 14:17:30|7071|7056|7070.8|7055.8|7071|7056|7070.1|7055.1|2
1734013060000|2024-12-12 14:17:40|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|1
1734013080000|2024-12-12 14:18:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071|7056|2
1734013090000|2024-12-12 14:18:10|7071|7056|7071.3|7056.3|7071.3|7056.3|7071|7056|1
1734013100000|2024-12-12 14:18:20|||||||||1
1734013110000|2024-12-12 14:18:30|7071|7056|7071|7056|7071|7056|7071|7056|1
1734013120000|2024-12-12 14:18:40|7071.3|7056.3|7072.1|7057.1|7072.1|7057.1|7071.3|7056.3|3
1734013130000|2024-12-12 14:18:50|7073|7058|7073.5|7058.5|7074.5|7059.5|7073|7058|6
1734013140000|2024-12-12 14:19:00|7072.6|7057.6|7072|7057|7072.6|7057.6|7072|7057|0
1734013150000|2024-12-12 14:19:10|7072.7|7057.7|7072.8|7057.8|7072.8|7057.8|7072.7|7057.7|0
1734013160000|2024-12-12 14:19:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734013170000|2024-12-12 14:19:30|7073|7058|7071.6|7056.6|7073|7058|7071.6|7056.6|2
1734013180000|2024-12-12 14:19:40|7071.3|7056.3|7071.8|7056.8|7071.8|7056.8|7071.1|7056.1|2
1734013190000|2024-12-12 14:19:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1734013200000|2024-12-12 14:20:00|7072.6|7057.6|7074.6|7059.6|7074.6|7059.6|7072.4|7057.4|4
1734013210000|2024-12-12 14:20:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|2
1734013230000|2024-12-12 14:20:30|7072.5|7057.5|7070.6|7055.6|7072.5|7057.5|7070.6|7055.6|1
1734013240000|2024-12-12 14:20:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1734013260000|2024-12-12 14:21:00|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1734013280000|2024-12-12 14:21:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1734013300000|2024-12-12 14:21:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734013320000|2024-12-12 14:22:00|7069.1|7054.1|7070.5|7055.5|7070.5|7055.5|7068.1|7053.1|8
1734013330000|2024-12-12 14:22:10|7068.6|7053.6|7070.1|7055.1|7070.5|7055.5|7068.6|7053.6|2
1734013350000|2024-12-12 14:22:30|7070|7055|7068|7053|7070|7055|7067.6|7052.6|2
1734013360000|2024-12-12 14:22:40|7067.6|7052.6|7067.6|7052.6|7068.1|7053.1|7067.1|7052.1|4
1734013380000|2024-12-12 14:23:00|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7068.6|7053.6|1
1734013400000|2024-12-12 14:23:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734013410000|2024-12-12 14:23:30|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1734013420000|2024-12-12 14:23:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734013440000|2024-12-12 14:24:00|7068.1|7053.1|7066.6|7051.6|7069.1|7054.1|7066.6|7051.6|10
1734013450000|2024-12-12 14:24:10|7067|7052|7068|7053|7068|7053|7067|7052|2
1734013490000|2024-12-12 14:24:50|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1734013500000|2024-12-12 14:25:00|||||||||1
1734013510000|2024-12-12 14:25:10|7067.1|7052.1|7066.6|7051.6|7067.1|7052.1|7066.6|7051.6|1
1734013520000|2024-12-12 14:25:20|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.1|7051.1|2
1734013530000|2024-12-12 14:25:30|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734013550000|2024-12-12 14:25:50|7069.4|7054.4|7073|7058|7073|7058|7069.4|7054.4|11
1734013560000|2024-12-12 14:26:00|7073.5|7058.5|7073|7058|7073.6|7058.6|7073|7058|7
1734013570000|2024-12-12 14:26:10|7072.7|7057.7|7072.5|7057.5|7073|7058|7072.4|7057.4|2
1734013580000|2024-12-12 14:26:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1734013590000|2024-12-12 14:26:30|7071|7056|7070.8|7055.8|7072.5|7057.5|7070.5|7055.5|14
1734013600000|2024-12-12 14:26:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1734013610000|2024-12-12 14:26:50|7069.3|7054.3|7069.8|7054.8|7069.8|7054.8|7069.3|7054.3|1
1734013630000|2024-12-12 14:27:10|7069.6|7054.6|7070.6|7055.6|7070.6|7055.6|7069.6|7054.6|5
1734013700000|2024-12-12 14:28:20|7071|7056|7072.1|7057.1|7072.4|7057.4|7070.8|7055.8|8
1734013710000|2024-12-12 14:28:30|7072.3|7057.3|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|0
1734013720000|2024-12-12 14:28:40|7072.4|7057.4|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|1
1734013740000|2024-12-12 14:29:00|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|1
1734013780000|2024-12-12 14:29:40|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|12
1734013790000|2024-12-12 14:29:50|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|3
1734013800000|2024-12-12 14:30:00|7074.4|7059.4|7072.3|7057.3|7074.4|7059.4|7071.4|7056.4|11
1734013810000|2024-12-12 14:30:10|7073|7058|7072.8|7057.8|7073.3|7058.3|7072.8|7057.8|5
1734013820000|2024-12-12 14:30:20|7072.5|7057.5|7072.8|7057.8|7073.3|7058.3|7071.8|7056.8|7
1734013830000|2024-12-12 14:30:30|7072.3|7057.3|7074.8|7059.8|7074.8|7059.8|7072.3|7057.3|4
1734013840000|2024-12-12 14:30:40|7075.3|7060.3|7074.3|7059.3|7075.3|7060.3|7074.3|7059.3|5
1734013850000|2024-12-12 14:30:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|18
1734013860000|2024-12-12 14:31:00|7070.8|7055.8|7070.3|7055.3|7070.8|7055.8|7069.8|7054.8|7
1734013870000|2024-12-12 14:31:10|7071.3|7056.3|7070.4|7055.4|7071.3|7056.3|7070.4|7055.4|3
1734013890000|2024-12-12 14:31:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1734013900000|2024-12-12 14:31:40|||||||||3
1734013920000|2024-12-12 14:32:00|7070.1|7055.1|7070.1|7055.1|7070.3|7055.3|7068.3|7053.3|33
1734013940000|2024-12-12 14:32:20|7070.5|7055.5|7068.6|7053.6|7070.5|7055.5|7068.6|7053.6|10
1734013950000|2024-12-12 14:32:30|7068.3|7053.3|7068.5|7053.5|7068.5|7053.5|7068.3|7053.3|1
1734013960000|2024-12-12 14:32:40|7068.1|7053.1|7069.1|7054.1|7069.1|7054.1|7068.1|7053.1|3
1734013970000|2024-12-12 14:32:50|||||||||1
1734013980000|2024-12-12 14:33:00|7070.1|7055.1|7069.7|7054.7|7070.1|7055.1|7069.7|7054.7|8
1734013990000|2024-12-12 14:33:10|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|3
1734014000000|2024-12-12 14:33:20|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|3
1734014010000|2024-12-12 14:33:30|7070|7055|7070|7055|7070|7055|7070|7055|1
1734014020000|2024-12-12 14:33:40|7070.1|7055.1|7069.5|7054.5|7070.1|7055.1|7069.4|7054.4|10
1734014030000|2024-12-12 14:33:50|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|1
1734014040000|2024-12-12 14:34:00|7070|7055|7070.1|7055.1|7070.5|7055.5|7070|7055|7
1734014050000|2024-12-12 14:34:10|7069.5|7054.5|7069|7054|7069.5|7054.5|7069|7054|3
1734014060000|2024-12-12 14:34:20|7069.1|7054.1|7069.6|7054.6|7070.1|7055.1|7069.1|7054.1|2
1734014070000|2024-12-12 14:34:30|7069.5|7054.5|7069.6|7054.6|7070|7055|7069.5|7054.5|2
1734014080000|2024-12-12 14:34:40|7070|7055|7069.5|7054.5|7070|7055|7069.1|7054.1|1
1734014090000|2024-12-12 14:34:50|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|4
1734014100000|2024-12-12 14:35:00|7069.3|7054.3|7068.6|7053.6|7069.3|7054.3|7067.6|7052.6|23
1734014110000|2024-12-12 14:35:10|7069|7054|7069.5|7054.5|7069.5|7054.5|7069|7054|0
1734014120000|2024-12-12 14:35:20|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|2
1734014130000|2024-12-12 14:35:30|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|1
1734014150000|2024-12-12 14:35:50|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|2
1734014160000|2024-12-12 14:36:00|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7069.3|7054.3|1
1734014170000|2024-12-12 14:36:10|7069.8|7054.8|7070.4|7055.4|7071.1|7056.1|7069.1|7054.1|16
1734014180000|2024-12-12 14:36:20|7070.6|7055.6|7070.1|7055.1|7070.6|7055.6|7070.1|7055.1|4
1734014200000|2024-12-12 14:36:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|2
1734014210000|2024-12-12 14:36:50|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014220000|2024-12-12 14:37:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014230000|2024-12-12 14:37:10|7070.4|7055.4|7070.1|7055.1|7070.8|7055.8|7070.1|7055.1|2
1734014250000|2024-12-12 14:37:30|7070.3|7055.3|7070.1|7055.1|7070.3|7055.3|7070.1|7055.1|5
1734014270000|2024-12-12 14:37:50|||||||||1
1734014280000|2024-12-12 14:38:00|7069.8|7054.8|7070.1|7055.1|7070.1|7055.1|7069.8|7054.8|5
1734014290000|2024-12-12 14:38:10|7070.3|7055.3|7070.3|7055.3|7071.1|7056.1|7070.1|7055.1|8
1734014300000|2024-12-12 14:38:20|||||||||3
1734014310000|2024-12-12 14:38:30|7070.4|7055.4|7070.4|7055.4|7070.6|7055.6|7070.3|7055.3|6
1734014320000|2024-12-12 14:38:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014330000|2024-12-12 14:38:50|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014340000|2024-12-12 14:39:00|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.3|7054.3|3
1734014350000|2024-12-12 14:39:10|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.8|7054.8|3
1734014360000|2024-12-12 14:39:20|7070.1|7055.1|7070.1|7055.1|7070.6|7055.6|7069.8|7054.8|5
1734014370000|2024-12-12 14:39:30|7070.4|7055.4|7070.3|7055.3|7070.4|7055.4|7070.3|7055.3|2
1734014380000|2024-12-12 14:39:40|7070.8|7055.8|7070.1|7055.1|7071.1|7056.1|7070.1|7055.1|9
1734014400000|2024-12-12 14:40:00|||||||||2
1734014420000|2024-12-12 14:40:20|7070.3|7055.3|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|8
1734014430000|2024-12-12 14:40:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014440000|2024-12-12 14:40:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014450000|2024-12-12 14:40:50|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|5
1734014460000|2024-12-12 14:41:00|||||||||13
1734014480000|2024-12-12 14:41:20|7069.3|7054.3|7068.3|7053.3|7069.3|7054.3|7068.3|7053.3|12
1734014490000|2024-12-12 14:41:30|7069|7054|7069.8|7054.8|7070.1|7055.1|7069|7054|2
1734014500000|2024-12-12 14:41:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014510000|2024-12-12 14:41:50|||||||||5
1734014520000|2024-12-12 14:42:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|2
1734014530000|2024-12-12 14:42:10|7069.1|7054.1|7069.8|7054.8|7070.1|7055.1|7069.1|7054.1|3
1734014540000|2024-12-12 14:42:20|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1734014550000|2024-12-12 14:42:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734014560000|2024-12-12 14:42:40|7068.5|7053.5|7068.8|7053.8|7068.8|7053.8|7068.1|7053.1|2
1734014570000|2024-12-12 14:42:50|||||||||1
1734014580000|2024-12-12 14:43:00|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|1
1734014590000|2024-12-12 14:43:10|7068.2|7053.2|7066.6|7051.6|7068.2|7053.2|7066.3|7051.3|6
1734014600000|2024-12-12 14:43:20|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|0
1734014610000|2024-12-12 14:43:30|7067.3|7052.3|7067.9|7052.9|7068.3|7053.3|7067.3|7052.3|4
1734014620000|2024-12-12 14:43:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734014630000|2024-12-12 14:43:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|1
1734014650000|2024-12-12 14:44:10|7067.3|7052.3|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|5
1734014660000|2024-12-12 14:44:20|7068.3|7053.3|7067.8|7052.8|7068.3|7053.3|7067.8|7052.8|3
1734014680000|2024-12-12 14:44:40|7068.1|7053.1|7068.3|7053.3|7068.3|7053.3|7068.1|7053.1|0
1734014690000|2024-12-12 14:44:50|7070.3|7055.3|7070.3|7055.3|7070.4|7055.4|7070.3|7055.3|15
1734014700000|2024-12-12 14:45:00|7069.9|7054.9|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|12
1734014710000|2024-12-12 14:45:10|7070.1|7055.1|7070.3|7055.3|7070.3|7055.3|7070.1|7055.1|4
1734014730000|2024-12-12 14:45:30|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.8|7054.8|3
1734014740000|2024-12-12 14:45:40|7069.6|7054.6|7069.6|7054.6|7069.8|7054.8|7069.6|7054.6|1
1734014750000|2024-12-12 14:45:50|7069.3|7054.3|7068.6|7053.6|7069.5|7054.5|7068.6|7053.6|4
1734014760000|2024-12-12 14:46:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|1
1734014770000|2024-12-12 14:46:10|7068.6|7053.6|7068.8|7053.8|7068.8|7053.8|7068.6|7053.6|1
1734014780000|2024-12-12 14:46:20|7069.1|7054.1|7069.6|7054.6|7070.3|7055.3|7069.1|7054.1|7
1734014790000|2024-12-12 14:46:30|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1734014800000|2024-12-12 14:46:40|7069.1|7054.1|7067.8|7052.8|7069.1|7054.1|7067.8|7052.8|6
1734014810000|2024-12-12 14:46:50|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|1
1734014820000|2024-12-12 14:47:00|||||||||1
1734014830000|2024-12-12 14:47:10|7066.3|7051.3|7063.4|7048.4|7066.8|7051.8|7063.4|7048.4|35
1734014840000|2024-12-12 14:47:20|7062.4|7047.4|7063.4|7048.4|7064.3|7049.3|7062.4|7047.4|13
1734014850000|2024-12-12 14:47:30|7063|7048|7063.8|7048.8|7063.8|7048.8|7063|7048|0
1734014860000|2024-12-12 14:47:40|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1734014870000|2024-12-12 14:47:50|7063.1|7048.1|7062.8|7047.8|7063.1|7048.1|7062.8|7047.8|1
1734014880000|2024-12-12 14:48:00|7062.4|7047.4|7063.1|7048.1|7063.1|7048.1|7061.3|7046.3|5
1734014890000|2024-12-12 14:48:10|7063.8|7048.8|7063.1|7048.1|7063.8|7048.8|7063.1|7048.1|3
1734014900000|2024-12-12 14:48:20|7062.6|7047.6|7061.8|7046.8|7062.6|7047.6|7061.8|7046.8|3
1734014910000|2024-12-12 14:48:30|7061.4|7046.4|7061.3|7046.3|7061.4|7046.4|7061.1|7046.1|8
1734014920000|2024-12-12 14:48:40|7061.9|7046.9|7063.1|7048.1|7063.3|7048.3|7061.8|7046.8|17
1734014930000|2024-12-12 14:48:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|5
1734014940000|2024-12-12 14:49:00|7063.1|7048.1|7064.6|7049.6|7064.6|7049.6|7063.1|7048.1|16
1734014950000|2024-12-12 14:49:10|7064.5|7049.5|7063.5|7048.5|7064.5|7049.5|7063.5|7048.5|5
1734014960000|2024-12-12 14:49:20|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|1
1734014970000|2024-12-12 14:49:30|7063|7048|7062|7047|7063|7048|7062|7047|5
1734014990000|2024-12-12 14:49:50|||||||||3
1734015000000|2024-12-12 14:50:00|7062.3|7047.3|7063.4|7048.4|7063.4|7048.4|7062.3|7047.3|6
1734015010000|2024-12-12 14:50:10|7063.5|7048.5|7064.5|7049.5|7064.5|7049.5|7063.5|7048.5|2
1734015020000|2024-12-12 14:50:20|7064.1|7049.1|7066.5|7051.5|7066.5|7051.5|7064|7049|7
1734015030000|2024-12-12 14:50:30|7066|7051|7065.4|7050.4|7066|7051|7065|7050|4
1734015040000|2024-12-12 14:50:40|7065.1|7050.1|7063.6|7048.6|7065.1|7050.1|7063.6|7048.6|5
1734015050000|2024-12-12 14:50:50|7064|7049|7064|7049|7064|7049|7064|7049|0
1734015060000|2024-12-12 14:51:00|7064.5|7049.5|7067.5|7052.5|7067.5|7052.5|7064.5|7049.5|7
1734015070000|2024-12-12 14:51:10|||||||||1
1734015090000|2024-12-12 14:51:30|||||||||1
1734015100000|2024-12-12 14:51:40|7067|7052|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1734015110000|2024-12-12 14:51:50|||||||||1
1734015120000|2024-12-12 14:52:00|7067.1|7052.1|7067.5|7052.5|7067.5|7052.5|7067|7052|2
1734015130000|2024-12-12 14:52:10|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|1
1734015140000|2024-12-12 14:52:20|7067.1|7052.1|7067|7052|7067.1|7052.1|7067|7052|3
1734015150000|2024-12-12 14:52:30|||||||||2
1734015160000|2024-12-12 14:52:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|5
1734015170000|2024-12-12 14:52:50|||||||||2
1734015180000|2024-12-12 14:53:00|7067|7052|7065|7050|7067.4|7052.4|7065|7050|3
1734015200000|2024-12-12 14:53:20|7065.4|7050.4|7065.5|7050.5|7065.5|7050.5|7065|7050|3
1734015210000|2024-12-12 14:53:30|7066|7051|7066|7051|7066|7051|7066|7051|3
1734015220000|2024-12-12 14:53:40|7065.6|7050.6|7065.5|7050.5|7065.6|7050.6|7065.5|7050.5|0
1734015230000|2024-12-12 14:53:50|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7064|7049|1
1734015240000|2024-12-12 14:54:00|7064.1|7049.1|7067.4|7052.4|7068|7053|7064.1|7049.1|10
1734015250000|2024-12-12 14:54:10|7068|7053|7067|7052|7068|7053|7067|7052|3
1734015260000|2024-12-12 14:54:20|7067.4|7052.4|7067.5|7052.5|7067.5|7052.5|7067.4|7052.4|1
1734015270000|2024-12-12 14:54:30|7067.4|7052.4|7066.5|7051.5|7067.4|7052.4|7066.5|7051.5|2
1734015280000|2024-12-12 14:54:40|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|2
1734015290000|2024-12-12 14:54:50|||||||||2
1734015300000|2024-12-12 14:55:00|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|1
1734015310000|2024-12-12 14:55:10|7064.9|7049.9|7064.5|7049.5|7064.9|7049.9|7064.5|7049.5|2
1734015320000|2024-12-12 14:55:20|7064|7049|7064.5|7049.5|7064.5|7049.5|7064|7049|2
1734015330000|2024-12-12 14:55:30|7065|7050|7064|7049|7065|7050|7064|7049|7
1734015340000|2024-12-12 14:55:40|||||||||1
1734015350000|2024-12-12 14:55:50|||||||||2
1734015360000|2024-12-12 14:56:00|7064.4|7049.4|7065|7050|7066.2|7051.2|7064.4|7049.4|4
1734015380000|2024-12-12 14:56:20|7065.9|7050.9|7066|7051|7067|7052|7065.9|7050.9|6
1734015390000|2024-12-12 14:56:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|60
1734015400000|2024-12-12 14:56:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1734015420000|2024-12-12 14:57:00|7067.1|7052.1|7066|7051|7067.1|7052.1|7066|7051|4
1734015430000|2024-12-12 14:57:10|7066.3|7051.3|7067.4|7052.4|7067.4|7052.4|7066.3|7051.3|1
1734015440000|2024-12-12 14:57:20|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|2
1734015460000|2024-12-12 14:57:40|7068|7053|7068|7053|7068|7053|7068|7053|2
1734015470000|2024-12-12 14:57:50|7067.9|7052.9|7067.5|7052.5|7067.9|7052.9|7067.5|7052.5|2
1734015480000|2024-12-12 14:58:00|7067|7052|7067|7052|7067|7052|7067|7052|3
1734015490000|2024-12-12 14:58:10|||||||||1
1734015500000|2024-12-12 14:58:20|7066|7051|7065.9|7050.9|7066|7051|7065|7050|8
1734015510000|2024-12-12 14:58:30|7065.7|7050.7|7064.4|7049.4|7065.7|7050.7|7064|7049|1
1734015520000|2024-12-12 14:58:40|7064.5|7049.5|7064.4|7049.4|7064.5|7049.5|7064|7049|2
1734015540000|2024-12-12 14:59:00|7064|7049|7064.4|7049.4|7064.9|7049.9|7064|7049|4
1734015550000|2024-12-12 14:59:10|7064|7049|7064.4|7049.4|7064.4|7049.4|7064|7049|3
1734015560000|2024-12-12 14:59:20|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|3
1734015590000|2024-12-12 14:59:50|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|2
1734015600000|2024-12-12 15:00:00|7063.4|7048.4|7065.6|7050.6|7066|7051|7063.4|7048.4|7
1734015610000|2024-12-12 15:00:10|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|3
1734015620000|2024-12-12 15:00:20|||||||||2
1734015630000|2024-12-12 15:00:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|4
1734015640000|2024-12-12 15:00:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1734015660000|2024-12-12 15:01:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067|7052|1
1734015670000|2024-12-12 15:01:10|7067|7052|7067|7052|7067|7052|7067|7052|0
1734015680000|2024-12-12 15:01:20|7067.1|7052.1|7066|7051|7067.5|7052.5|7066|7051|5
1734015690000|2024-12-12 15:01:30|7065.6|7050.6|7064.3|7049.3|7065.6|7050.6|7064.3|7049.3|19
1734015720000|2024-12-12 15:02:00|7064.1|7049.1|7065.5|7050.5|7065.5|7050.5|7064.1|7049.1|5
1734015730000|2024-12-12 15:02:10|7065.1|7050.1|7065.3|7050.3|7065.3|7050.3|7065.1|7050.1|4
1734015740000|2024-12-12 15:02:20|7065.1|7050.1|7065.6|7050.6|7066|7051|7065.1|7050.1|3
1734015750000|2024-12-12 15:02:30|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.1|7050.1|0
1734015760000|2024-12-12 15:02:40|7065.6|7050.6|7065.7|7050.7|7065.7|7050.7|7065|7050|5
1734015770000|2024-12-12 15:02:50|7065.3|7050.3|7065.7|7050.7|7065.7|7050.7|7065.3|7050.3|0
1734015780000|2024-12-12 15:03:00|||||||||7
1734015790000|2024-12-12 15:03:10|7066|7051|7067.4|7052.4|7067.4|7052.4|7066|7051|4
1734015800000|2024-12-12 15:03:20|7067|7052|7066.3|7051.3|7067.4|7052.4|7066.3|7051.3|6
1734015810000|2024-12-12 15:03:30|7065.9|7050.9|7066.7|7051.7|7066.7|7051.7|7065.7|7050.7|3
1734015820000|2024-12-12 15:03:40|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|2
1734015840000|2024-12-12 15:04:00|7067.3|7052.3|7068|7053|7068|7053|7067.3|7052.3|4
1734015850000|2024-12-12 15:04:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734015870000|2024-12-12 15:04:30|||||||||2
1734015880000|2024-12-12 15:04:40|7067.3|7052.3|7067.7|7052.7|7067.7|7052.7|7067.3|7052.3|6
1734015900000|2024-12-12 15:05:00|7067.3|7052.3|7067.9|7052.9|7068.3|7053.3|7067.3|7052.3|4
1734015910000|2024-12-12 15:05:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734015920000|2024-12-12 15:05:20|||||||||1
1734015930000|2024-12-12 15:05:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.3|7053.3|2
1734015940000|2024-12-12 15:05:40|7068.4|7053.4|7066.1|7051.1|7068.4|7053.4|7066.1|7051.1|13
1734015950000|2024-12-12 15:05:50|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734015960000|2024-12-12 15:06:00|7066.9|7051.9|7064.6|7049.6|7067.9|7052.9|7064.2|7049.2|5
1734015970000|2024-12-12 15:06:10|7064.9|7049.9|7064.8|7049.8|7064.9|7049.9|7064.4|7049.4|0
1734015980000|2024-12-12 15:06:20|7064.6|7049.6|7064.1|7049.1|7064.8|7049.8|7064.1|7049.1|0
1734015990000|2024-12-12 15:06:30|7063.6|7048.6|7063.7|7048.7|7063.7|7048.7|7063.6|7048.6|16
1734016000000|2024-12-12 15:06:40|7063.6|7048.6|7058.3|7043.3|7063.6|7048.6|7058.3|7043.3|19
1734016010000|2024-12-12 15:06:50|7058.7|7043.7|7056.3|7041.3|7059.3|7044.3|7056|7041|18
1734016020000|2024-12-12 15:07:00|7056|7041|7055.8|7040.8|7056.3|7041.3|7055.5|7040.5|1
1734016030000|2024-12-12 15:07:10|7055.6|7040.6|7053.8|7038.8|7055.6|7040.6|7050.8|7035.8|37
1734016040000|2024-12-12 15:07:20|7054.3|7039.3|7053.8|7038.8|7055.2|7040.2|7053.8|7038.8|2
1734016050000|2024-12-12 15:07:30|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|0
1734016060000|2024-12-12 15:07:40|||||||||1
1734016070000|2024-12-12 15:07:50|7054|7039|7055.7|7040.7|7055.7|7040.7|7054|7039|3
1734016080000|2024-12-12 15:08:00|7055.2|7040.2|7054.8|7039.8|7055.2|7040.2|7054.8|7039.8|3
1734016090000|2024-12-12 15:08:10|7054.6|7039.6|7053|7038|7054.8|7039.8|7053|7038|21
1734016100000|2024-12-12 15:08:20|7053.8|7038.8|7053.3|7038.3|7053.8|7038.8|7053.3|7038.3|1
1734016110000|2024-12-12 15:08:30|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|1
1734016120000|2024-12-12 15:08:40|7052.2|7037.2|7051.6|7036.6|7052.2|7037.2|7051.6|7036.6|19
1734016130000|2024-12-12 15:08:50|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|1
1734016150000|2024-12-12 15:09:10|7051.2|7036.2|7048.4|7033.4|7051.2|7036.2|7048.4|7033.4|9
1734016160000|2024-12-12 15:09:20|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|2
1734016170000|2024-12-12 15:09:30|7048.6|7033.6|7041.7|7026.7|7048.6|7033.6|7041.7|7026.7|30
1734016180000|2024-12-12 15:09:40|7041.9|7026.9|7043|7028|7043.3|7028.3|7040.1|7025.1|16
1734016190000|2024-12-12 15:09:50|7043.7|7028.7|7045|7030|7045|7030|7043.7|7028.7|6
1734016200000|2024-12-12 15:10:00|7045.3|7030.3|7046|7031|7046|7031|7045.3|7030.3|0
1734016210000|2024-12-12 15:10:10|7045|7030|7045|7030|7045|7030|7045|7030|6
1734016220000|2024-12-12 15:10:20|7044.6|7029.6|7048.3|7033.3|7049.7|7034.7|7044.6|7029.6|25
1734016230000|2024-12-12 15:10:30|7048.7|7033.7|7049.1|7034.1|7049.1|7034.1|7048.5|7033.5|1
1734016240000|2024-12-12 15:10:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|1
1734016250000|2024-12-12 15:10:50|||||||||1
1734016260000|2024-12-12 15:11:00|7049.7|7034.7|7047.3|7032.3|7049.8|7034.8|7047.3|7032.3|3
1734016270000|2024-12-12 15:11:10|7046.3|7031.3|7049.3|7034.3|7049.3|7034.3|7046.3|7031.3|4
1734016290000|2024-12-12 15:11:30|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1734016340000|2024-12-12 15:12:20|||||||||1
1734016350000|2024-12-12 15:12:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|2
1734016370000|2024-12-12 15:12:50|||||||||1
1734016380000|2024-12-12 15:13:00|7052.1|7037.1|7053.1|7038.1|7053.1|7038.1|7052.1|7037.1|12
1734016390000|2024-12-12 15:13:10|7053.2|7038.2|7053.7|7038.7|7054.4|7039.4|7053.2|7038.2|5
1734016400000|2024-12-12 15:13:20|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|2
1734016410000|2024-12-12 15:13:30|7052.6|7037.6|7051.2|7036.2|7053.1|7038.1|7051.2|7036.2|6
1734016430000|2024-12-12 15:13:50|7050.8|7035.8|7050.7|7035.7|7050.8|7035.8|7049.6|7034.6|2
1734016440000|2024-12-12 15:14:00|7050.1|7035.1|7050.7|7035.7|7051.1|7036.1|7050.1|7035.1|2
1734016450000|2024-12-12 15:14:10|7051.1|7036.1|7050.3|7035.3|7051.1|7036.1|7050.2|7035.2|0
1734016460000|2024-12-12 15:14:20|7050.2|7035.2|7049.2|7034.2|7050.2|7035.2|7049.2|7034.2|3
1734016470000|2024-12-12 15:14:30|7049.6|7034.6|7050.7|7035.7|7051.1|7036.1|7049.2|7034.2|3
1734016480000|2024-12-12 15:14:40|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1734016520000|2024-12-12 15:15:20|7051.6|7036.6|7051.2|7036.2|7051.6|7036.6|7051.2|7036.2|0
1734016530000|2024-12-12 15:15:30|7050.6|7035.6|7051.6|7036.6|7051.6|7036.6|7050.6|7035.6|4
1734016540000|2024-12-12 15:15:40|7051.3|7036.3|7050.7|7035.7|7051.3|7036.3|7049.7|7034.7|7
1734016550000|2024-12-12 15:15:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1734016590000|2024-12-12 15:16:30|7051.6|7036.6|7053.9|7038.9|7053.9|7038.9|7051.6|7036.6|1
1734016600000|2024-12-12 15:16:40|7054.4|7039.4|7054.1|7039.1|7054.4|7039.4|7053.6|7038.6|7
1734016610000|2024-12-12 15:16:50|7052.8|7037.8|7051.1|7036.1|7052.8|7037.8|7050.7|7035.7|3
1734016620000|2024-12-12 15:17:00|7050.7|7035.7|7050.1|7035.1|7050.7|7035.7|7048.6|7033.6|4
1734016630000|2024-12-12 15:17:10|7050.2|7035.2|7050.2|7035.2|7050.7|7035.7|7050.2|7035.2|2
1734016650000|2024-12-12 15:17:30|7049.8|7034.8|7050.2|7035.2|7050.2|7035.2|7049.7|7034.7|2
1734016690000|2024-12-12 15:18:10|7050.3|7035.3|7050.7|7035.7|7050.7|7035.7|7050.3|7035.3|1
1734016700000|2024-12-12 15:18:20|||||||||1
1734016710000|2024-12-12 15:18:30|7050.4|7035.4|7048.7|7033.7|7050.4|7035.4|7048.7|7033.7|6
1734016720000|2024-12-12 15:18:40|7048.2|7033.2|7049.1|7034.1|7049.1|7034.1|7048.2|7033.2|1
1734016730000|2024-12-12 15:18:50|7048.7|7033.7|7048.6|7033.6|7048.7|7033.7|7048.2|7033.2|1
1734016740000|2024-12-12 15:19:00|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7049.1|7034.1|1
1734016750000|2024-12-12 15:19:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|2
1734016760000|2024-12-12 15:19:20|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.1|7033.1|9
1734016770000|2024-12-12 15:19:30|7048.1|7033.1|7047.3|7032.3|7048.1|7033.1|7047.3|7032.3|0
1734016780000|2024-12-12 15:19:40|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1734016790000|2024-12-12 15:19:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1734016800000|2024-12-12 15:20:00|7048.6|7033.6|7047.6|7032.6|7048.6|7033.6|7046.7|7031.7|2
1734016810000|2024-12-12 15:20:10|7047.9|7032.9|7047.1|7032.1|7048.1|7033.1|7046.7|7031.7|1
1734016820000|2024-12-12 15:20:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|6
1734016830000|2024-12-12 15:20:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1734016840000|2024-12-12 15:20:40|7044.3|7029.3|7045.1|7030.1|7045.1|7030.1|7044.2|7029.2|19
1734016850000|2024-12-12 15:20:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1734016860000|2024-12-12 15:21:00|7045.1|7030.1|7045.3|7030.3|7045.3|7030.3|7043.8|7028.8|8
1734016870000|2024-12-12 15:21:10|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|1
1734016900000|2024-12-12 15:21:40|7044.5|7029.5|7044.8|7029.8|7044.8|7029.8|7044.5|7029.5|3
1734016910000|2024-12-12 15:21:50|7045.3|7030.3|7046.3|7031.3|7046.3|7031.3|7045|7030|4
1734016920000|2024-12-12 15:22:00|7047.1|7032.1|7048.3|7033.3|7048.3|7033.3|7046.8|7031.8|1
1734016930000|2024-12-12 15:22:10|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.3|7032.3|0
1734016940000|2024-12-12 15:22:20|7048.7|7033.7|7049.3|7034.3|7049.3|7034.3|7048.7|7033.7|4
1734016950000|2024-12-12 15:22:30|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|5
1734016960000|2024-12-12 15:22:40|||||||||1
1734016970000|2024-12-12 15:22:50|7049.6|7034.6|7049.9|7034.9|7049.9|7034.9|7049.6|7034.6|1
1734016980000|2024-12-12 15:23:00|7050.1|7035.1|7052.4|7037.4|7052.4|7037.4|7050.1|7035.1|9
1734016990000|2024-12-12 15:23:10|7052.1|7037.1|7055.7|7040.7|7055.7|7040.7|7052.1|7037.1|1
1734017000000|2024-12-12 15:23:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|3
1734017010000|2024-12-12 15:23:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1734017020000|2024-12-12 15:23:40|7054.7|7039.7|7054.6|7039.6|7054.7|7039.7|7054.3|7039.3|0
1734017030000|2024-12-12 15:23:50|7055.7|7040.7|7054.8|7039.8|7055.7|7040.7|7054.3|7039.3|3
1734017040000|2024-12-12 15:24:00|7054.5|7039.5|7054.2|7039.2|7054.5|7039.5|7052.8|7037.8|3
1734017050000|2024-12-12 15:24:10|7053.8|7038.8|7053.7|7038.7|7053.8|7038.8|7053.7|7038.7|2
1734017070000|2024-12-12 15:24:30|7053.3|7038.3|7053.7|7038.7|7053.7|7038.7|7053.3|7038.3|0
1734017100000|2024-12-12 15:25:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|2
1734017110000|2024-12-12 15:25:10|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1734017120000|2024-12-12 15:25:20|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1734017130000|2024-12-12 15:25:30|7054.2|7039.2|7052.7|7037.7|7054.2|7039.2|7052.3|7037.3|12
1734017140000|2024-12-12 15:25:40|7051.6|7036.6|7052.1|7037.1|7052.1|7037.1|7051.6|7036.6|4
1734017150000|2024-12-12 15:25:50|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|1
1734017160000|2024-12-12 15:26:00|||||||||1
1734017210000|2024-12-12 15:26:50|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|2
1734017220000|2024-12-12 15:27:00|||||||||1
1734017240000|2024-12-12 15:27:20|||||||||1
1734017250000|2024-12-12 15:27:30|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|1
1734017260000|2024-12-12 15:27:40|||||||||1
1734017270000|2024-12-12 15:27:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1734017280000|2024-12-12 15:28:00|7050.4|7035.4|7051.6|7036.6|7051.9|7036.9|7049.9|7034.9|4
1734017290000|2024-12-12 15:28:10|7051.1|7036.1|7051.4|7036.4|7051.8|7036.8|7051.1|7036.1|1
1734017300000|2024-12-12 15:28:20|7051.8|7036.8|7051.2|7036.2|7051.8|7036.8|7050.8|7035.8|0
1734017310000|2024-12-12 15:28:30|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|0
1734017320000|2024-12-12 15:28:40|7051.1|7036.1|7051.8|7036.8|7051.8|7036.8|7050.8|7035.8|2
1734017340000|2024-12-12 15:29:00|7051.9|7036.9|7053.9|7038.9|7053.9|7038.9|7051.9|7036.9|3
1734017350000|2024-12-12 15:29:10|7054.4|7039.4|7054.8|7039.8|7054.8|7039.8|7054.4|7039.4|1
1734017360000|2024-12-12 15:29:20|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|2
1734017370000|2024-12-12 15:29:30|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|2
1734017380000|2024-12-12 15:29:40|7054.1|7039.1|7054.8|7039.8|7054.8|7039.8|7054.1|7039.1|3
1734017390000|2024-12-12 15:29:50|7053.1|7038.1|7052.8|7037.8|7053.1|7038.1|7052.4|7037.4|2
1734017400000|2024-12-12 15:30:00|7050|7035|7051.7|7036.7|7051.8|7036.8|7048.9|7033.9|21
1734017410000|2024-12-12 15:30:10|7052.2|7037.2|7052.8|7037.8|7053.2|7038.2|7051.7|7036.7|4
1734017420000|2024-12-12 15:30:20|7052.3|7037.3|7049.9|7034.9|7052.3|7037.3|7049.9|7034.9|4
1734017430000|2024-12-12 15:30:30|7049.8|7034.8|7050.7|7035.7|7050.7|7035.7|7049.3|7034.3|12
1734017440000|2024-12-12 15:30:40|7049.8|7034.8|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|3
1734017450000|2024-12-12 15:30:50|7049.7|7034.7|7049.7|7034.7|7050.7|7035.7|7049.7|7034.7|11
1734017460000|2024-12-12 15:31:00|7049.3|7034.3|7049.7|7034.7|7050|7035|7049.2|7034.2|10
1734017470000|2024-12-12 15:31:10|7049.5|7034.5|7049.2|7034.2|7049.5|7034.5|7049.2|7034.2|6
1734017480000|2024-12-12 15:31:20|7049|7034|7049|7034|7049|7034|7049|7034|3
1734017490000|2024-12-12 15:31:30|7047.5|7032.5|7046.8|7031.8|7047.5|7032.5|7046.8|7031.8|9
1734017500000|2024-12-12 15:31:40|7046.5|7031.5|7045.8|7030.8|7046.5|7031.5|7045.8|7030.8|5
1734017510000|2024-12-12 15:31:50|7047|7032|7049.2|7034.2|7049.2|7034.2|7047|7032|8
1734017520000|2024-12-12 15:32:00|7049.3|7034.3|7049.5|7034.5|7050.3|7035.3|7049.2|7034.2|3
1734017530000|2024-12-12 15:32:10|7049.2|7034.2|7051.4|7036.4|7051.4|7036.4|7049.2|7034.2|3
1734017540000|2024-12-12 15:32:20|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|2
1734017550000|2024-12-12 15:32:30|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|2
1734017560000|2024-12-12 15:32:40|7052.2|7037.2|7050.2|7035.2|7052.2|7037.2|7049.7|7034.7|4
1734017570000|2024-12-12 15:32:50|7050.7|7035.7|7051.2|7036.2|7051.2|7036.2|7050.3|7035.3|1
1734017580000|2024-12-12 15:33:00|7050.8|7035.8|7050.3|7035.3|7051.2|7036.2|7050.3|7035.3|3
1734017590000|2024-12-12 15:33:10|7049.9|7034.9|7050.3|7035.3|7050.3|7035.3|7049.9|7034.9|0
1734017600000|2024-12-12 15:33:20|7049.9|7034.9|7049.9|7034.9|7050.3|7035.3|7049.9|7034.9|1
1734017610000|2024-12-12 15:33:30|7049.7|7034.7|7047.2|7032.2|7049.7|7034.7|7047.2|7032.2|2
1734017620000|2024-12-12 15:33:40|7048.2|7033.2|7048.2|7033.2|7048.5|7033.5|7048.2|7033.2|6
1734017630000|2024-12-12 15:33:50|7048.4|7033.4|7048.5|7033.5|7048.5|7033.5|7048|7033|0
1734017640000|2024-12-12 15:34:00|7048.2|7033.2|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|1
1734017650000|2024-12-12 15:34:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|6
1734017660000|2024-12-12 15:34:20|7048.4|7033.4|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|3
1734017670000|2024-12-12 15:34:30|7048.3|7033.3|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|2
1734017680000|2024-12-12 15:34:40|7049.3|7034.3|7049.8|7034.8|7050.2|7035.2|7049.3|7034.3|1
1734017700000|2024-12-12 15:35:00|7050.1|7035.1|7051.3|7036.3|7051.3|7036.3|7050.1|7035.1|12
1734017710000|2024-12-12 15:35:10|7050.8|7035.8|7051.2|7036.2|7051.2|7036.2|7050.8|7035.8|11
1734017720000|2024-12-12 15:35:20|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.2|7036.2|5
1734017730000|2024-12-12 15:35:30|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|1
1734017740000|2024-12-12 15:35:40|7052|7037|7051.7|7036.7|7052|7037|7051.7|7036.7|2
1734017750000|2024-12-12 15:35:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1734017770000|2024-12-12 15:36:10|||||||||6
1734017780000|2024-12-12 15:36:20|7051.6|7036.6|7052.3|7037.3|7052.7|7037.7|7051.6|7036.6|5
1734017790000|2024-12-12 15:36:30|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|5
1734017800000|2024-12-12 15:36:40|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1734017810000|2024-12-12 15:36:50|7053.3|7038.3|7050.8|7035.8|7053.3|7038.3|7050.4|7035.4|5
1734017820000|2024-12-12 15:37:00|7049.1|7034.1|7050.3|7035.3|7050.8|7035.8|7049.1|7034.1|29
1734017830000|2024-12-12 15:37:10|7049.9|7034.9|7051.3|7036.3|7051.3|7036.3|7049.9|7034.9|4
1734017840000|2024-12-12 15:37:20|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|2
1734017850000|2024-12-12 15:37:30|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734017860000|2024-12-12 15:37:40|7051.3|7036.3|7051.7|7036.7|7052.7|7037.7|7051.3|7036.3|3
1734017870000|2024-12-12 15:37:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|1
1734017880000|2024-12-12 15:38:00|7049.8|7034.8|7049.2|7034.2|7051.3|7036.3|7049.2|7034.2|7
1734017890000|2024-12-12 15:38:10|7049.7|7034.7|7050.3|7035.3|7050.3|7035.3|7049.2|7034.2|5
1734017900000|2024-12-12 15:38:20|7050.2|7035.2|7050.8|7035.8|7051.2|7036.2|7049.8|7034.8|3
1734017920000|2024-12-12 15:38:40|7049.3|7034.3|7048.4|7033.4|7049.3|7034.3|7048.4|7033.4|2
1734017930000|2024-12-12 15:38:50|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|1
1734017940000|2024-12-12 15:39:00|7044.9|7029.9|7043.8|7028.8|7045.8|7030.8|7043.8|7028.8|16
1734017950000|2024-12-12 15:39:10|||||||||4
1734017960000|2024-12-12 15:39:20|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|3
1734017970000|2024-12-12 15:39:30|7044|7029|7043.7|7028.7|7044.3|7029.3|7043.7|7028.7|3
1734017980000|2024-12-12 15:39:40|7044|7029|7044.3|7029.3|7044.3|7029.3|7044|7029|0
1734017990000|2024-12-12 15:39:50|7044|7029|7044|7029|7044|7029|7044|7029|1
1734018000000|2024-12-12 15:40:00|7044.1|7029.1|7047.5|7032.5|7048.5|7033.5|7044.1|7029.1|14
1734018010000|2024-12-12 15:40:10|7047.8|7032.8|7049|7034|7049|7034|7047.8|7032.8|2
1734018020000|2024-12-12 15:40:20|7048.6|7033.6|7046.7|7031.7|7048.6|7033.6|7046.7|7031.7|3
1734018030000|2024-12-12 15:40:30|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7046.2|7031.2|0
1734018040000|2024-12-12 15:40:40|7046.7|7031.7|7047.6|7032.6|7048.1|7033.1|7046.7|7031.7|3
1734018050000|2024-12-12 15:40:50|||||||||1
1734018060000|2024-12-12 15:41:00|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|4
1734018080000|2024-12-12 15:41:20|7047.5|7032.5|7047.6|7032.6|7047.6|7032.6|7047.5|7032.5|0
1734018090000|2024-12-12 15:41:30|7047.7|7032.7|7051.5|7036.5|7052.1|7037.1|7047.7|7032.7|4
1734018100000|2024-12-12 15:41:40|7052|7037|7052|7037|7052|7037|7052|7037|0
1734018120000|2024-12-12 15:42:00|7052.1|7037.1|7049.6|7034.6|7052.1|7037.1|7049.6|7034.6|1
1734018130000|2024-12-12 15:42:10|7049.7|7034.7|7050.1|7035.1|7050.1|7035.1|7049.7|7034.7|2
1734018140000|2024-12-12 15:42:20|7050.5|7035.5|7051.1|7036.1|7051.1|7036.1|7050.5|7035.5|1
1734018150000|2024-12-12 15:42:30|7050.6|7035.6|7048.6|7033.6|7050.6|7035.6|7048.6|7033.6|3
1734018160000|2024-12-12 15:42:40|7048.1|7033.1|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|1
1734018170000|2024-12-12 15:42:50|||||||||4
1734018180000|2024-12-12 15:43:00|7047.7|7032.7|7049.1|7034.1|7049.1|7034.1|7046.6|7031.6|7
1734018190000|2024-12-12 15:43:10|||||||||2
1734018220000|2024-12-12 15:43:40|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1734018240000|2024-12-12 15:44:00|7050.5|7035.5|7050.5|7035.5|7050.6|7035.6|7050.5|7035.5|6
1734018250000|2024-12-12 15:44:10|7050.6|7035.6|7052.1|7037.1|7052.1|7037.1|7050.6|7035.6|22
1734018260000|2024-12-12 15:44:20|7052.2|7037.2|7053.8|7038.8|7053.8|7038.8|7052.2|7037.2|39
1734018270000|2024-12-12 15:44:30|7054|7039|7053.7|7038.7|7054|7039|7053.3|7038.3|4
1734018290000|2024-12-12 15:44:50|7053.3|7038.3|7052.8|7037.8|7053.3|7038.3|7052.8|7037.8|15
1734018300000|2024-12-12 15:45:00|7052.6|7037.6|7054|7039|7054|7039|7052.6|7037.6|3
1734018310000|2024-12-12 15:45:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1734018320000|2024-12-12 15:45:20|7053.6|7038.6|7054|7039|7054|7039|7053.6|7038.6|4
1734018330000|2024-12-12 15:45:30|7053.6|7038.6|7054|7039|7054|7039|7053.6|7038.6|2
1734018340000|2024-12-12 15:45:40|7054.5|7039.5|7054.6|7039.6|7054.6|7039.6|7054.5|7039.5|2
1734018350000|2024-12-12 15:45:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|3
1734018360000|2024-12-12 15:46:00|7055|7040|7054.6|7039.6|7055|7040|7054.6|7039.6|4
1734018380000|2024-12-12 15:46:20|7054.5|7039.5|7053.6|7038.6|7054.5|7039.5|7052.6|7037.6|3
1734018390000|2024-12-12 15:46:30|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|2
1734018400000|2024-12-12 15:46:40|7054.2|7039.2|7051.1|7036.1|7054.2|7039.2|7050.7|7035.7|19
1734018410000|2024-12-12 15:46:50|7051.5|7036.5|7050.7|7035.7|7051.6|7036.6|7050.7|7035.7|3
1734018420000|2024-12-12 15:47:00|7050.6|7035.6|7050.2|7035.2|7051|7036|7050.2|7035.2|2
1734018430000|2024-12-12 15:47:10|7050.1|7035.1|7050.6|7035.6|7050.6|7035.6|7050.1|7035.1|2
1734018440000|2024-12-12 15:47:20|7050.1|7035.1|7050.1|7035.1|7051|7036|7050.1|7035.1|1
1734018450000|2024-12-12 15:47:30|7048.4|7033.4|7046.9|7031.9|7048.4|7033.4|7046.9|7031.9|11
1734018470000|2024-12-12 15:47:50|||||||||3
1734018480000|2024-12-12 15:48:00|7047.4|7032.4|7044.4|7029.4|7047.4|7032.4|7044.4|7029.4|24
1734018490000|2024-12-12 15:48:10|7044.7|7029.7|7043.5|7028.5|7045.9|7030.9|7043.5|7028.5|5
1734018500000|2024-12-12 15:48:20|7043.9|7028.9|7043.4|7028.4|7043.9|7028.9|7043.4|7028.4|0
1734018510000|2024-12-12 15:48:30|7043.7|7028.7|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|11
1734018520000|2024-12-12 15:48:40|7044.7|7029.7|7044|7029|7045.4|7030.4|7044|7029|3
1734018540000|2024-12-12 15:49:00|7043.9|7028.9|7042.9|7027.9|7043.9|7028.9|7042.4|7027.4|2
1734018550000|2024-12-12 15:49:10|7043.1|7028.1|7041.4|7026.4|7043.1|7028.1|7041.4|7026.4|5
1734018560000|2024-12-12 15:49:20|7041|7026|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|0
1734018570000|2024-12-12 15:49:30|7041.1|7026.1|7041.9|7026.9|7041.9|7026.9|7041.1|7026.1|4
1734018580000|2024-12-12 15:49:40|7041.7|7026.7|7040.9|7025.9|7041.7|7026.7|7040.9|7025.9|2
1734018590000|2024-12-12 15:49:50|7040.4|7025.4|7040.5|7025.5|7041.1|7026.1|7040.4|7025.4|6
1734018600000|2024-12-12 15:50:00|7040.4|7025.4|7040.9|7025.9|7041|7026|7040.4|7025.4|7
1734018620000|2024-12-12 15:50:20|7041.3|7026.3|7040.9|7025.9|7041.6|7026.6|7040.9|7025.9|3
1734018630000|2024-12-12 15:50:30|||||||||1
1734018650000|2024-12-12 15:50:50|7041|7026|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|46
1734018660000|2024-12-12 15:51:00|7041.2|7026.2|7041.1|7026.1|7041.5|7026.5|7040.9|7025.9|9
1734018670000|2024-12-12 15:51:10|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|8
1734018680000|2024-12-12 15:51:20|||||||||9
1734018700000|2024-12-12 15:51:40|||||||||1
1734018710000|2024-12-12 15:51:50|||||||||2
1734018720000|2024-12-12 15:52:00|7041|7026|7040.9|7025.9|7041.5|7026.5|7040.9|7025.9|13
1734018730000|2024-12-12 15:52:10|7041.1|7026.1|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|4
1734018740000|2024-12-12 15:52:20|7038.9|7023.9|7039.9|7024.9|7039.9|7024.9|7037.9|7022.9|8
1734018770000|2024-12-12 15:52:50|7039.6|7024.6|7038.9|7023.9|7039.6|7024.6|7038.9|7023.9|2
1734018780000|2024-12-12 15:53:00|||||||||2
1734018790000|2024-12-12 15:53:10|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|1
1734018800000|2024-12-12 15:53:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1734018810000|2024-12-12 15:53:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|4
1734018820000|2024-12-12 15:53:40|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|7
1734018840000|2024-12-12 15:54:00|7040.4|7025.4|7040.5|7025.5|7040.7|7025.7|7040.4|7025.4|1
1734018850000|2024-12-12 15:54:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|2
1734018860000|2024-12-12 15:54:20|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1734018870000|2024-12-12 15:54:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|5
1734018900000|2024-12-12 15:55:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|0
1734018910000|2024-12-12 15:55:10|7041|7026|7041|7026|7041|7026|7041|7026|8
1734018920000|2024-12-12 15:55:20|7040.5|7025.5|7040.4|7025.4|7040.6|7025.6|7040|7025|0
1734018930000|2024-12-12 15:55:30|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|2
1734018940000|2024-12-12 15:55:40|7041.1|7026.1|7041|7026|7042.4|7027.4|7040.9|7025.9|14
1734018950000|2024-12-12 15:55:50|7040.7|7025.7|7040.9|7025.9|7041|7026|7040.7|7025.7|2
1734018970000|2024-12-12 15:56:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734018990000|2024-12-12 15:56:30|7040.9|7025.9|7041.7|7026.7|7041.7|7026.7|7040.9|7025.9|3
1734019000000|2024-12-12 15:56:40|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|4
1734019010000|2024-12-12 15:56:50|7040.6|7025.6|7040.2|7025.2|7040.6|7025.6|7039.7|7024.7|3
1734019030000|2024-12-12 15:57:10|7040.7|7025.7|7040.9|7025.9|7040.9|7025.9|7040.7|7025.7|12
1734019050000|2024-12-12 15:57:30|7040.7|7025.7|7040.4|7025.4|7040.7|7025.7|7040.4|7025.4|6
1734019060000|2024-12-12 15:57:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019070000|2024-12-12 15:57:50|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|8
1734019080000|2024-12-12 15:58:00|7039.5|7024.5|7039.7|7024.7|7040.4|7025.4|7039.4|7024.4|1
1734019090000|2024-12-12 15:58:10|7039.4|7024.4|7040.7|7025.7|7040.7|7025.7|7039.4|7024.4|2
1734019100000|2024-12-12 15:58:20|7040.4|7025.4|7041|7026|7041.4|7026.4|7040.4|7025.4|8
1734019110000|2024-12-12 15:58:30|7040.9|7025.9|7040.6|7025.6|7040.9|7025.9|7040|7025|6
1734019120000|2024-12-12 15:58:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019130000|2024-12-12 15:58:50|7041.2|7026.2|7040.7|7025.7|7041.6|7026.6|7040.7|7025.7|13
1734019140000|2024-12-12 15:59:00|||||||||1
1734019150000|2024-12-12 15:59:10|||||||||1
1734019160000|2024-12-12 15:59:20|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|5
1734019180000|2024-12-12 15:59:40|||||||||7
1734019190000|2024-12-12 15:59:50|7038.9|7023.9|7039.7|7024.7|7039.7|7024.7|7038.9|7023.9|3
1734019200000|2024-12-12 16:00:00|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|0
1734019210000|2024-12-12 16:00:10|7041.2|7026.2|7040.9|7025.9|7041.2|7026.2|7040.9|7025.9|6
1734019220000|2024-12-12 16:00:20|7041.7|7026.7|7040.9|7025.9|7041.7|7026.7|7040.9|7025.9|5
1734019230000|2024-12-12 16:00:30|7040.5|7025.5|7040.4|7025.4|7040.5|7025.5|7039.9|7024.9|10
1734019240000|2024-12-12 16:00:40|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|1
1734019270000|2024-12-12 16:01:10|7040.5|7025.5|7039.9|7024.9|7040.5|7025.5|7039.9|7024.9|3
1734019280000|2024-12-12 16:01:20|7040.4|7025.4|7040.4|7025.4|7040.7|7025.7|7040.4|7025.4|0
1734019290000|2024-12-12 16:01:30|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019300000|2024-12-12 16:01:40|||||||||1
1734019310000|2024-12-12 16:01:50|||||||||1
1734019320000|2024-12-12 16:02:00|7040.9|7025.9|7040.7|7025.7|7040.9|7025.9|7040.7|7025.7|1
1734019330000|2024-12-12 16:02:10|||||||||1
1734019350000|2024-12-12 16:02:30|7040.9|7025.9|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|9
1734019370000|2024-12-12 16:02:50|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|3
1734019380000|2024-12-12 16:03:00|7040.9|7025.9|7047.2|7032.2|7048.1|7033.1|7040.9|7025.9|13
1734019390000|2024-12-12 16:03:10|7047.7|7032.7|7046.7|7031.7|7048.6|7033.6|7046.6|7031.6|5
1734019400000|2024-12-12 16:03:20|7046.6|7031.6|7046.2|7031.2|7046.6|7031.6|7046.2|7031.2|3
1734019420000|2024-12-12 16:03:40|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|3
1734019430000|2024-12-12 16:03:50|7048.1|7033.1|7047.2|7032.2|7048.1|7033.1|7046.9|7031.9|7
1734019440000|2024-12-12 16:04:00|7047.4|7032.4|7047.2|7032.2|7047.4|7032.4|7046.9|7031.9|1
1734019450000|2024-12-12 16:04:10|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|0
1734019460000|2024-12-12 16:04:20|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|1
1734019470000|2024-12-12 16:04:30|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|4
1734019480000|2024-12-12 16:04:40|7045.9|7030.9|7045.5|7030.5|7045.9|7030.9|7045.5|7030.5|2
1734019490000|2024-12-12 16:04:50|7045|7030|7045.9|7030.9|7045.9|7030.9|7045|7030|1
1734019500000|2024-12-12 16:05:00|7046|7031|7047.4|7032.4|7047.4|7032.4|7046|7031|4
1734019510000|2024-12-12 16:05:10|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1734019520000|2024-12-12 16:05:20|7047.1|7032.1|7047.4|7032.4|7047.4|7032.4|7047|7032|2
1734019530000|2024-12-12 16:05:30|7047.9|7032.9|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|1
1734019540000|2024-12-12 16:05:40|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|3
1734019550000|2024-12-12 16:05:50|7049.1|7034.1|7046.6|7031.6|7049.1|7034.1|7046.6|7031.6|17
1734019560000|2024-12-12 16:06:00|||||||||5
1734019570000|2024-12-12 16:06:10|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|1
1734019590000|2024-12-12 16:06:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1734019600000|2024-12-12 16:06:40|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1734019630000|2024-12-12 16:07:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1734019640000|2024-12-12 16:07:20|7045.9|7030.9|7046.7|7031.7|7046.7|7031.7|7045.9|7030.9|3
1734019650000|2024-12-12 16:07:30|7046.3|7031.3|7046.7|7031.7|7046.7|7031.7|7046.3|7031.3|1
1734019660000|2024-12-12 16:07:40|7046.5|7031.5|7045.9|7030.9|7046.7|7031.7|7045.9|7030.9|6
1734019670000|2024-12-12 16:07:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|3
1734019680000|2024-12-12 16:08:00|7045.3|7030.3|7044.8|7029.8|7045.3|7030.3|7044.4|7029.4|1
1734019690000|2024-12-12 16:08:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1734019700000|2024-12-12 16:08:20|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1734019710000|2024-12-12 16:08:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.4|7030.4|5
1734019720000|2024-12-12 16:08:40|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1734019730000|2024-12-12 16:08:50|7046.4|7031.4|7046.8|7031.8|7046.8|7031.8|7046.4|7031.4|2
1734019740000|2024-12-12 16:09:00|7046.9|7031.9|7048.7|7033.7|7048.7|7033.7|7046.2|7031.2|4
1734019770000|2024-12-12 16:09:30|7048.3|7033.3|7047.3|7032.3|7048.3|7033.3|7047.3|7032.3|5
1734019780000|2024-12-12 16:09:40|7046.9|7031.9|7046.7|7031.7|7046.9|7031.9|7046.3|7031.3|3
1734019790000|2024-12-12 16:09:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|1
1734019800000|2024-12-12 16:10:00|7046.7|7031.7|7046.8|7031.8|7046.8|7031.8|7046.7|7031.7|6
1734019810000|2024-12-12 16:10:10|7047.2|7032.2|7048.7|7033.7|7048.7|7033.7|7047.2|7032.2|6
1734019820000|2024-12-12 16:10:20|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1734019830000|2024-12-12 16:10:30|7048.2|7033.2|7047.8|7032.8|7048.2|7033.2|7047.8|7032.8|6
1734019840000|2024-12-12 16:10:40|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|2
1734019860000|2024-12-12 16:11:00|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1734019870000|2024-12-12 16:11:10|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|5
1734019890000|2024-12-12 16:11:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1734019900000|2024-12-12 16:11:40|7048.7|7033.7|7048.8|7033.8|7048.8|7033.8|7048.7|7033.7|7
1734019910000|2024-12-12 16:11:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|3
1734019920000|2024-12-12 16:12:00|7047.4|7032.4|7047.7|7032.7|7047.7|7032.7|7047.4|7032.4|1
1734019950000|2024-12-12 16:12:30|||||||||2
1734019960000|2024-12-12 16:12:40|||||||||2
1734019970000|2024-12-12 16:12:50|||||||||1
1734019980000|2024-12-12 16:13:00|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|3
1734019990000|2024-12-12 16:13:10|7049|7034|7052.4|7037.4|7052.4|7037.4|7049|7034|7
1734020000000|2024-12-12 16:13:20|7052.9|7037.9|7052.7|7037.7|7052.9|7037.9|7052.7|7037.7|0
1734020010000|2024-12-12 16:13:30|7053.4|7038.4|7054.4|7039.4|7054.4|7039.4|7053.4|7038.4|1
1734020020000|2024-12-12 16:13:40|7054|7039|7054.4|7039.4|7054.4|7039.4|7054|7039|1
1734020030000|2024-12-12 16:13:50|7055.4|7040.4|7055.4|7040.4|7056|7041|7055.4|7040.4|3
1734020040000|2024-12-12 16:14:00|7055.5|7040.5|7057.2|7042.2|7057.2|7042.2|7055.5|7040.5|2
1734020050000|2024-12-12 16:14:10|7056.9|7041.9|7053.7|7038.7|7056.9|7041.9|7053.7|7038.7|21
1734020060000|2024-12-12 16:14:20|7053|7038|7052.2|7037.2|7053|7038|7052.2|7037.2|3
1734020070000|2024-12-12 16:14:30|7053|7038|7053.3|7038.3|7053.3|7038.3|7052.2|7037.2|2
1734020080000|2024-12-12 16:14:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1734020090000|2024-12-12 16:14:50|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1734020100000|2024-12-12 16:15:00|7053.2|7038.2|7052.2|7037.2|7053.2|7038.2|7052.2|7037.2|1
1734020110000|2024-12-12 16:15:10|7052|7037|7051.7|7036.7|7052|7037|7050.7|7035.7|3
1734020120000|2024-12-12 16:15:20|7052|7037|7051.7|7036.7|7052.2|7037.2|7051.3|7036.3|3
1734020130000|2024-12-12 16:15:30|7051.3|7036.3|7049.8|7034.8|7051.3|7036.3|7049.8|7034.8|12
1734020140000|2024-12-12 16:15:40|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1734020170000|2024-12-12 16:16:10|||||||||1
1734020180000|2024-12-12 16:16:20|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|4
1734020190000|2024-12-12 16:16:30|7049.7|7034.7|7049.7|7034.7|7050.1|7035.1|7049.7|7034.7|1
1734020200000|2024-12-12 16:16:40|7047.8|7032.8|7048.3|7033.3|7048.3|7033.3|7047.8|7032.8|14
1734020210000|2024-12-12 16:16:50|7047.8|7032.8|7048.6|7033.6|7049.1|7034.1|7047.7|7032.7|11
1734020220000|2024-12-12 16:17:00|7048.1|7033.1|7045.1|7030.1|7048.1|7033.1|7044.8|7029.8|5
1734020230000|2024-12-12 16:17:10|7045.4|7030.4|7045.4|7030.4|7047.9|7032.9|7045.1|7030.1|22
1734020240000|2024-12-12 16:17:20|7046.1|7031.1|7046.8|7031.8|7046.8|7031.8|7046.1|7031.1|2
1734020250000|2024-12-12 16:17:30|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|0
1734020260000|2024-12-12 16:17:40|||||||||1
1734020270000|2024-12-12 16:17:50|7046.1|7031.1|7046.4|7031.4|7046.4|7031.4|7046.1|7031.1|1
1734020280000|2024-12-12 16:18:00|7046.1|7031.1|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|0
1734020290000|2024-12-12 16:18:10|7046.4|7031.4|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|1
1734020300000|2024-12-12 16:18:20|7046.2|7031.2|7047.9|7032.9|7047.9|7032.9|7046.2|7031.2|4
1734020310000|2024-12-12 16:18:30|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|0
1734020340000|2024-12-12 16:19:00|7048.4|7033.4|7049.9|7034.9|7050.4|7035.4|7048.4|7033.4|4
1734020370000|2024-12-12 16:19:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1734020380000|2024-12-12 16:19:40|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|1
1734020390000|2024-12-12 16:19:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1734020400000|2024-12-12 16:20:00|||||||||5
1734020410000|2024-12-12 16:20:10|7049.6|7034.6|7050.4|7035.4|7050.4|7035.4|7049.6|7034.6|4
1734020430000|2024-12-12 16:20:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1734020460000|2024-12-12 16:21:00|7050.5|7035.5|7050.7|7035.7|7050.7|7035.7|7050.5|7035.5|0
1734020470000|2024-12-12 16:21:10|7051|7036|7050.8|7035.8|7051|7036|7050.8|7035.8|0
1734020480000|2024-12-12 16:21:20|7051.2|7036.2|7051.7|7036.7|7051.7|7036.7|7051.2|7036.2|0
1734020500000|2024-12-12 16:21:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734020510000|2024-12-12 16:21:50|||||||||1
1734020530000|2024-12-12 16:22:10|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1734020540000|2024-12-12 16:22:20|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|2
1734020550000|2024-12-12 16:22:30|7051.1|7036.1|7052.7|7037.7|7053|7038|7050.8|7035.8|17
1734020560000|2024-12-12 16:22:40|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.2|7038.2|7
1734020570000|2024-12-12 16:22:50|7054|7039|7055|7040|7055|7040|7054|7039|0
1734020580000|2024-12-12 16:23:00|7054.5|7039.5|7057.3|7042.3|7057.3|7042.3|7054.5|7039.5|9
1734020590000|2024-12-12 16:23:10|7056.9|7041.9|7056.6|7041.6|7057.3|7042.3|7055.9|7040.9|3
1734020600000|2024-12-12 16:23:20|7057.3|7042.3|7056.4|7041.4|7057.3|7042.3|7056.4|7041.4|5
1734020610000|2024-12-12 16:23:30|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7055.4|7040.4|1
1734020620000|2024-12-12 16:23:40|7056.4|7041.4|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|1
1734020640000|2024-12-12 16:24:00|7055.8|7040.8|7055.9|7040.9|7055.9|7040.9|7055.8|7040.8|1
1734020650000|2024-12-12 16:24:10|||||||||2
1734020660000|2024-12-12 16:24:20|7056.3|7041.3|7056.4|7041.4|7056.8|7041.8|7056.3|7041.3|3
1734020670000|2024-12-12 16:24:30|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1734020690000|2024-12-12 16:24:50|7056.9|7041.9|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|3
1734020700000|2024-12-12 16:25:00|||||||||1
1734020760000|2024-12-12 16:26:00|7056|7041|7057.3|7042.3|7057.3|7042.3|7055.9|7040.9|3
1734020770000|2024-12-12 16:26:10|7056.9|7041.9|7057.3|7042.3|7057.3|7042.3|7056.9|7041.9|1
1734020820000|2024-12-12 16:27:00|||||||||2
1734020830000|2024-12-12 16:27:10|||||||||1
1734020840000|2024-12-12 16:27:20|7057.8|7042.8|7059.3|7044.3|7059.3|7044.3|7057.8|7042.8|3
1734020850000|2024-12-12 16:27:30|||||||||1
1734020860000|2024-12-12 16:27:40|||||||||1
1734020870000|2024-12-12 16:27:50|7060.1|7045.1|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020880000|2024-12-12 16:28:00|||||||||5
1734020900000|2024-12-12 16:28:20|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|2
1734020910000|2024-12-12 16:28:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734020920000|2024-12-12 16:28:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1734020930000|2024-12-12 16:28:50|7059.8|7044.8|7060.1|7045.1|7060.1|7045.1|7059.8|7044.8|2
1734020950000|2024-12-12 16:29:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020960000|2024-12-12 16:29:20|7059.9|7044.9|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020980000|2024-12-12 16:29:40|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1734020990000|2024-12-12 16:29:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|25
1734021000000|2024-12-12 16:30:00|||||||||1
1734021010000|2024-12-12 16:30:10|7058.3|7043.3|7059.1|7044.1|7059.1|7044.1|7058.1|7043.1|8
1734021020000|2024-12-12 16:30:20|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|5
1734021030000|2024-12-12 16:30:30|||||||||1
1734021050000|2024-12-12 16:30:50|7059.9|7044.9|7062.1|7047.1|7062.1|7047.1|7059.9|7044.9|21
1734021060000|2024-12-12 16:31:00|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021070000|2024-12-12 16:31:10|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7060.5|7045.5|10
1734021080000|2024-12-12 16:31:20|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021100000|2024-12-12 16:31:40|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7061.8|7046.8|3
1734021120000|2024-12-12 16:32:00|7062.5|7047.5|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|6
1734021130000|2024-12-12 16:32:10|7062.5|7047.5|7062.6|7047.6|7062.6|7047.6|7062.5|7047.5|0
1734021140000|2024-12-12 16:32:20|7062.1|7047.1|7062.1|7047.1|7062.5|7047.5|7061.8|7046.8|2
1734021150000|2024-12-12 16:32:30|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1734021160000|2024-12-12 16:32:40|7060.6|7045.6|7059.1|7044.1|7060.6|7045.6|7059.1|7044.1|2
1734021170000|2024-12-12 16:32:50|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1734021180000|2024-12-12 16:33:00|7059|7044|7060.1|7045.1|7060.1|7045.1|7059|7044|5
1734021190000|2024-12-12 16:33:10|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|0
1734021210000|2024-12-12 16:33:30|7059.9|7044.9|7060.6|7045.6|7061|7046|7059.9|7044.9|1
1734021240000|2024-12-12 16:34:00|7060.1|7045.1|7059.1|7044.1|7060.1|7045.1|7059.1|7044.1|4
1734021250000|2024-12-12 16:34:10|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1734021270000|2024-12-12 16:34:30|7059.3|7044.3|7059.6|7044.6|7059.6|7044.6|7059.3|7044.3|2
1734021300000|2024-12-12 16:35:00|7060.6|7045.6|7060.3|7045.3|7060.6|7045.6|7060.3|7045.3|1
1734021310000|2024-12-12 16:35:10|7060.1|7045.1|7058.8|7043.8|7060.1|7045.1|7058.8|7043.8|7
1734021330000|2024-12-12 16:35:30|||||||||4
1734021340000|2024-12-12 16:35:40|7059.1|7044.1|7058.8|7043.8|7059.1|7044.1|7058.8|7043.8|1
1734021370000|2024-12-12 16:36:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734021380000|2024-12-12 16:36:20|7059.3|7044.3|7061.1|7046.1|7061.1|7046.1|7059.3|7044.3|4
1734021400000|2024-12-12 16:36:40|7061.3|7046.3|7062|7047|7062|7047|7061.1|7046.1|2
1734021410000|2024-12-12 16:36:50|7061.6|7046.6|7062|7047|7062|7047|7061.6|7046.6|11
1734021420000|2024-12-12 16:37:00|7062.4|7047.4|7063|7048|7063|7048|7062.4|7047.4|2
1734021430000|2024-12-12 16:37:10|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021440000|2024-12-12 16:37:20|7063|7048|7063|7048|7063|7048|7063|7048|3
1734021470000|2024-12-12 16:37:50|7063.1|7048.1|7064|7049|7064|7049|7063.1|7048.1|4
1734021480000|2024-12-12 16:38:00|7064.5|7049.5|7065|7050|7065|7050|7064.5|7049.5|4
1734021490000|2024-12-12 16:38:10|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|1
1734021520000|2024-12-12 16:38:40|7064.8|7049.8|7065.3|7050.3|7065.9|7050.9|7064.8|7049.8|12
1734021530000|2024-12-12 16:38:50|7065|7050|7065|7050|7065.1|7050.1|7065|7050|2
1734021540000|2024-12-12 16:39:00|7065.4|7050.4|7065.1|7050.1|7065.5|7050.5|7065.1|7050.1|0
1734021550000|2024-12-12 16:39:10|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|20
1734021560000|2024-12-12 16:39:20|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|0
1734021570000|2024-12-12 16:39:30|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7063.1|7048.1|0
1734021580000|2024-12-12 16:39:40|7063.8|7048.8|7064.1|7049.1|7064.1|7049.1|7063.1|7048.1|4
1734021590000|2024-12-12 16:39:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1734021600000|2024-12-12 16:40:00|7064.4|7049.4|7064.9|7049.9|7064.9|7049.9|7063.3|7048.3|8
1734021610000|2024-12-12 16:40:10|7065|7050|7065|7050|7065|7050|7064.6|7049.6|22
1734021620000|2024-12-12 16:40:20|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7064.6|7049.6|1
1734021630000|2024-12-12 16:40:30|7064.8|7049.8|7065|7050|7065.1|7050.1|7064.6|7049.6|3
1734021640000|2024-12-12 16:40:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1734021650000|2024-12-12 16:40:50|||||||||1
1734021660000|2024-12-12 16:41:00|7064.4|7049.4|7065.1|7050.1|7065.1|7050.1|7064.4|7049.4|53
1734021670000|2024-12-12 16:41:10|7065.5|7050.5|7065.1|7050.1|7065.5|7050.5|7065.1|7050.1|1
1734021680000|2024-12-12 16:41:20|7065.5|7050.5|7065.6|7050.6|7065.6|7050.6|7065.3|7050.3|1
1734021690000|2024-12-12 16:41:30|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|3
1734021700000|2024-12-12 16:41:40|||||||||2
1734021710000|2024-12-12 16:41:50|7066.3|7051.3|7065.9|7050.9|7066.3|7051.3|7065.9|7050.9|7
1734021720000|2024-12-12 16:42:00|7065.8|7050.8|7063.4|7048.4|7065.8|7050.8|7063.4|7048.4|3
1734021730000|2024-12-12 16:42:10|7063.3|7048.3|7062.3|7047.3|7063.3|7048.3|7062.3|7047.3|1
1734021740000|2024-12-12 16:42:20|||||||||2
1734021800000|2024-12-12 16:43:20|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1734021820000|2024-12-12 16:43:40|||||||||1
1734021830000|2024-12-12 16:43:50|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7061.9|7046.9|8
1734021840000|2024-12-12 16:44:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|2
1734021850000|2024-12-12 16:44:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1734021900000|2024-12-12 16:45:00|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7057.9|7042.9|13
1734021920000|2024-12-12 16:45:20|7061.8|7046.8|7061.3|7046.3|7061.8|7046.8|7061.3|7046.3|3
1734021930000|2024-12-12 16:45:30|7061.8|7046.8|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|2
1734021940000|2024-12-12 16:45:40|||||||||3
1734021960000|2024-12-12 16:46:00|||||||||2
1734021970000|2024-12-12 16:46:10|||||||||1
1734021980000|2024-12-12 16:46:20|||||||||2
1734021990000|2024-12-12 16:46:30|7061.5|7046.5|7061.4|7046.4|7061.9|7046.9|7060.8|7045.8|4
1734022020000|2024-12-12 16:47:00|7060.9|7045.9|7061.4|7046.4|7061.4|7046.4|7060.9|7045.9|4
1734022030000|2024-12-12 16:47:10|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1734022050000|2024-12-12 16:47:30|7061.8|7046.8|7061.4|7046.4|7061.8|7046.8|7061.4|7046.4|2
1734022060000|2024-12-12 16:47:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1734022070000|2024-12-12 16:47:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|10
1734022080000|2024-12-12 16:48:00|7060.9|7045.9|7061.3|7046.3|7061.3|7046.3|7060.9|7045.9|1
1734022090000|2024-12-12 16:48:10|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1734022100000|2024-12-12 16:48:20|||||||||16
1734022120000|2024-12-12 16:48:40|7061.8|7046.8|7061.9|7046.9|7061.9|7046.9|7061.8|7046.8|1
1734022140000|2024-12-12 16:49:00|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|6
1734022150000|2024-12-12 16:49:10|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|0
1734022160000|2024-12-12 16:49:20|7062.2|7047.2|7064.3|7049.3|7064.3|7049.3|7062.2|7047.2|5
1734022170000|2024-12-12 16:49:30|||||||||1
1734022190000|2024-12-12 16:49:50|7064.8|7049.8|7064.3|7049.3|7064.8|7049.8|7064.3|7049.3|1
1734022210000|2024-12-12 16:50:10|7064.8|7049.8|7065.6|7050.6|7066|7051|7064.8|7049.8|25
1734022220000|2024-12-12 16:50:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|4
1734022270000|2024-12-12 16:51:10|7064.8|7049.8|7065.1|7050.1|7065.1|7050.1|7064.8|7049.8|1
1734022280000|2024-12-12 16:51:20|7065.6|7050.6|7065|7050|7065.6|7050.6|7065|7050|3
1734022290000|2024-12-12 16:51:30|||||||||2
1734022300000|2024-12-12 16:51:40|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|1
1734022340000|2024-12-12 16:52:20|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|6
1734022360000|2024-12-12 16:52:40|7061.6|7046.6|7062|7047|7062|7047|7061.6|7046.6|6
1734022370000|2024-12-12 16:52:50|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.3|7046.3|0
1734022380000|2024-12-12 16:53:00|7062|7047|7062|7047|7062|7047|7062|7047|0
1734022390000|2024-12-12 16:53:10|7061.7|7046.7|7062.1|7047.1|7062.1|7047.1|7060.6|7045.6|7
1734022400000|2024-12-12 16:53:20|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|1
1734022430000|2024-12-12 16:53:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|7
1734022440000|2024-12-12 16:54:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7
1734022450000|2024-12-12 16:54:10|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|4
1734022460000|2024-12-12 16:54:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1734022470000|2024-12-12 16:54:30|7063.4|7048.4|7062.6|7047.6|7063.4|7048.4|7062.6|7047.6|4
1734022480000|2024-12-12 16:54:40|||||||||9
1734022490000|2024-12-12 16:54:50|7061.6|7046.6|7061.3|7046.3|7061.6|7046.6|7061.3|7046.3|2
1734022500000|2024-12-12 16:55:00|7061.1|7046.1|7061.6|7046.6|7061.6|7046.6|7061.1|7046.1|0
1734022520000|2024-12-12 16:55:20|7061.5|7046.5|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|1
1734022540000|2024-12-12 16:55:40|7060.3|7045.3|7059.1|7044.1|7060.3|7045.3|7058.8|7043.8|1
1734022550000|2024-12-12 16:55:50|7059.6|7044.6|7060|7045|7060|7045|7059.6|7044.6|1
1734022560000|2024-12-12 16:56:00|7060.1|7045.1|7059.6|7044.6|7060.1|7045.1|7059.6|7044.6|1
1734022570000|2024-12-12 16:56:10|||||||||1
1734022580000|2024-12-12 16:56:20|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|5
1734022590000|2024-12-12 16:56:30|7060.7|7045.7|7059.6|7044.6|7060.7|7045.7|7059.6|7044.6|3
1734022600000|2024-12-12 16:56:40|||||||||2
1734022620000|2024-12-12 16:57:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734022630000|2024-12-12 16:57:10|7059.1|7044.1|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|3
1734022650000|2024-12-12 16:57:30|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|3
1734022670000|2024-12-12 16:57:50|||||||||2
1734022680000|2024-12-12 16:58:00|7059.1|7044.1|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|6
1734022690000|2024-12-12 16:58:10|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|1
1734022700000|2024-12-12 16:58:20|7056.1|7041.1|7057|7042|7057|7042|7056.1|7041.1|2
1734022710000|2024-12-12 16:58:30|7057.1|7042.1|7055.6|7040.6|7057.1|7042.1|7055.6|7040.6|0
1734022720000|2024-12-12 16:58:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|2
1734022730000|2024-12-12 16:58:50|||||||||1
1734022740000|2024-12-12 16:59:00|||||||||1
1734022790000|2024-12-12 16:59:50|7055.7|7040.7|7059.2|7044.2|7060.3|7045.3|7055.7|7040.7|16
1734022800000|2024-12-12 17:00:00|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|3
1734022810000|2024-12-12 17:00:10|7058.9|7043.9|7059.5|7044.5|7059.5|7044.5|7058.7|7043.7|6
1734022820000|2024-12-12 17:00:20|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.3|7044.3|7
1734022830000|2024-12-12 17:00:30|7060.7|7045.7|7059.8|7044.8|7060.7|7045.7|7059.8|7044.8|43
1734022840000|2024-12-12 17:00:40|7059.4|7044.4|7059.3|7044.3|7059.4|7044.4|7059.3|7044.3|1
1734022850000|2024-12-12 17:00:50|7060.4|7045.4|7061.2|7046.2|7061.2|7046.2|7060.4|7045.4|3
1734022860000|2024-12-12 17:01:00|7060.8|7045.8|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|0
1734022890000|2024-12-12 17:01:30|7061|7046|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|3
1734022920000|2024-12-12 17:02:00|7061.7|7046.7|7064|7049|7064|7049|7061.7|7046.7|4
1734022940000|2024-12-12 17:02:20|7063.7|7048.7|7063.3|7048.3|7063.7|7048.7|7063.3|7048.3|3
1734022950000|2024-12-12 17:02:30|||||||||5
1734022960000|2024-12-12 17:02:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|2
1734022980000|2024-12-12 17:03:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1734022990000|2024-12-12 17:03:10|||||||||5
1734023000000|2024-12-12 17:03:20|7063.8|7048.8|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|2
1734023020000|2024-12-12 17:03:40|7063.7|7048.7|7064|7049|7064|7049|7063.7|7048.7|1
1734023030000|2024-12-12 17:03:50|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|7
1734023060000|2024-12-12 17:04:20|7062.6|7047.6|7061.3|7046.3|7062.6|7047.6|7061.2|7046.2|5
1734023070000|2024-12-12 17:04:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1734023090000|2024-12-12 17:04:50|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|6
1734023100000|2024-12-12 17:05:00|7063.5|7048.5|7064|7049|7064|7049|7063.5|7048.5|3
1734023110000|2024-12-12 17:05:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1734023130000|2024-12-12 17:05:30|||||||||1
1734023150000|2024-12-12 17:05:50|7064.5|7049.5|7064.2|7049.2|7064.7|7049.7|7063.7|7048.7|3
1734023160000|2024-12-12 17:06:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1734023170000|2024-12-12 17:06:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|6
1734023180000|2024-12-12 17:06:20|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1734023190000|2024-12-12 17:06:30|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|2
1734023200000|2024-12-12 17:06:40|7061.8|7046.8|7062.2|7047.2|7062.2|7047.2|7061.8|7046.8|0
1734023210000|2024-12-12 17:06:50|7060.4|7045.4|7061.7|7046.7|7061.7|7046.7|7060.4|7045.4|7
1734023220000|2024-12-12 17:07:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1734023230000|2024-12-12 17:07:10|||||||||1
1734023260000|2024-12-12 17:07:40|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|0
1734023280000|2024-12-12 17:08:00|7061.8|7046.8|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|3
1734023290000|2024-12-12 17:08:10|7062.8|7047.8|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|1
1734023300000|2024-12-12 17:08:20|7062.9|7047.9|7062.6|7047.6|7062.9|7047.9|7062.6|7047.6|4
1734023310000|2024-12-12 17:08:30|7062.4|7047.4|7063.4|7048.4|7063.8|7048.8|7062.4|7047.4|4
1734023330000|2024-12-12 17:08:50|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1734023340000|2024-12-12 17:09:00|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|1
1734023350000|2024-12-12 17:09:10|7064.1|7049.1|7064.4|7049.4|7064.4|7049.4|7063.9|7048.9|1
1734023380000|2024-12-12 17:09:40|||||||||1
1734023400000|2024-12-12 17:10:00|7064.8|7049.8|7064.4|7049.4|7065.1|7050.1|7064.4|7049.4|22
1734023410000|2024-12-12 17:10:10|7064.1|7049.1|7064.8|7049.8|7064.8|7049.8|7064.1|7049.1|5
1734023430000|2024-12-12 17:10:30|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|4
1734023450000|2024-12-12 17:10:50|||||||||1
1734023470000|2024-12-12 17:11:10|7064.4|7049.4|7062.9|7047.9|7064.4|7049.4|7062.9|7047.9|2
1734023480000|2024-12-12 17:11:20|7062.6|7047.6|7062.4|7047.4|7062.6|7047.6|7062.4|7047.4|0
1734023490000|2024-12-12 17:11:30|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|0
1734023500000|2024-12-12 17:11:40|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1734023510000|2024-12-12 17:11:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1734023520000|2024-12-12 17:12:00|7063.6|7048.6|7063.9|7048.9|7063.9|7048.9|7063.6|7048.6|3
1734023530000|2024-12-12 17:12:10|7064.1|7049.1|7064.3|7049.3|7064.4|7049.4|7063.9|7048.9|6
1734023540000|2024-12-12 17:12:20|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.9|7048.9|1
1734023550000|2024-12-12 17:12:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1734023590000|2024-12-12 17:13:10|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|15
1734023600000|2024-12-12 17:13:20|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.9|7048.9|1
1734023610000|2024-12-12 17:13:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|1
1734023630000|2024-12-12 17:13:50|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|0
1734023640000|2024-12-12 17:14:00|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1734023670000|2024-12-12 17:14:30|7064.9|7049.9|7068.3|7053.3|7068.3|7053.3|7064.9|7049.9|19
1734023690000|2024-12-12 17:14:50|7069.5|7054.5|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|24
1734023700000|2024-12-12 17:15:00|7070|7055|7070|7055|7070|7055|7070|7055|0
1734023710000|2024-12-12 17:15:10|7069.8|7054.8|7071|7056|7071|7056|7069.7|7054.7|0
1734023720000|2024-12-12 17:15:20|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|4
1734023730000|2024-12-12 17:15:30|7070.5|7055.5|7069.7|7054.7|7071|7056|7069.7|7054.7|2
1734023750000|2024-12-12 17:15:50|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1734023760000|2024-12-12 17:16:00|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.5|7054.5|17
1734023770000|2024-12-12 17:16:10|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|4
1734023780000|2024-12-12 17:16:20|7068.8|7053.8|7069.2|7054.2|7069.2|7054.2|7068.8|7053.8|3
1734023790000|2024-12-12 17:16:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1734023860000|2024-12-12 17:17:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1734023870000|2024-12-12 17:17:50|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|1
1734023880000|2024-12-12 17:18:00|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7070.7|7055.7|1
1734023890000|2024-12-12 17:18:10|7071.3|7056.3|7070.2|7055.2|7071.3|7056.3|7070.2|7055.2|3
1734023930000|2024-12-12 17:18:50|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|1
1734023940000|2024-12-12 17:19:00|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|0
1734023950000|2024-12-12 17:19:10|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|1
1734023960000|2024-12-12 17:19:20|||||||||1
1734023980000|2024-12-12 17:19:40|7068.7|7053.7|7069.2|7054.2|7069.2|7054.2|7068.7|7053.7|2
1734024010000|2024-12-12 17:20:10|7068.7|7053.7|7067.8|7052.8|7068.7|7053.7|7067.3|7052.3|39
1734024020000|2024-12-12 17:20:20|7068.4|7053.4|7068.8|7053.8|7068.8|7053.8|7068.4|7053.4|3
1734024030000|2024-12-12 17:20:30|7068.3|7053.3|7065.8|7050.8|7068.8|7053.8|7065.8|7050.8|8
1734024040000|2024-12-12 17:20:40|7065.9|7050.9|7065.8|7050.8|7065.9|7050.9|7065.8|7050.8|1
1734024050000|2024-12-12 17:20:50|7065.1|7050.1|7064.7|7049.7|7065.1|7050.1|7064.7|7049.7|4
1734024060000|2024-12-12 17:21:00|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1734024070000|2024-12-12 17:21:10|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|0
1734024090000|2024-12-12 17:21:30|||||||||2
1734024100000|2024-12-12 17:21:40|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|3
1734024110000|2024-12-12 17:21:50|7065.9|7050.9|7066.3|7051.3|7066.8|7051.8|7065.9|7050.9|3
1734024120000|2024-12-12 17:22:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|1
1734024130000|2024-12-12 17:22:10|7066.1|7051.1|7066.3|7051.3|7066.3|7051.3|7065.9|7050.9|4
1734024140000|2024-12-12 17:22:20|7066.2|7051.2|7066.4|7051.4|7066.7|7051.7|7065.9|7050.9|1
1734024170000|2024-12-12 17:22:50|7065.8|7050.8|7067.8|7052.8|7067.8|7052.8|7065.8|7050.8|3
1734024180000|2024-12-12 17:23:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1734024190000|2024-12-12 17:23:10|7068.3|7053.3|7068.2|7053.2|7068.3|7053.3|7067.8|7052.8|2
1734024210000|2024-12-12 17:23:30|||||||||2
1734024250000|2024-12-12 17:24:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7
1734024270000|2024-12-12 17:24:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|3
1734024280000|2024-12-12 17:24:40|||||||||1
1734024290000|2024-12-12 17:24:50|7065.8|7050.8|7065.4|7050.4|7065.8|7050.8|7065.4|7050.4|2
1734024310000|2024-12-12 17:25:10|7064.9|7049.9|7066.2|7051.2|7066.2|7051.2|7064.9|7049.9|3
1734024320000|2024-12-12 17:25:20|7065.8|7050.8|7066.9|7051.9|7066.9|7051.9|7065.8|7050.8|1
1734024330000|2024-12-12 17:25:30|7067|7052|7066.9|7051.9|7067.3|7052.3|7066.7|7051.7|2
1734024340000|2024-12-12 17:25:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|1
1734024360000|2024-12-12 17:26:00|||||||||1
1734024370000|2024-12-12 17:26:10|7066.9|7051.9|7067.3|7052.3|7067.3|7052.3|7066.9|7051.9|1
1734024410000|2024-12-12 17:26:50|||||||||2
1734024420000|2024-12-12 17:27:00|||||||||1
1734024440000|2024-12-12 17:27:20|||||||||3
1734024450000|2024-12-12 17:27:30|||||||||1
1734024460000|2024-12-12 17:27:40|7068.9|7053.9|7069.3|7054.3|7069.3|7054.3|7068.9|7053.9|13
1734024470000|2024-12-12 17:27:50|||||||||1
1734024480000|2024-12-12 17:28:00|||||||||2
1734024490000|2024-12-12 17:28:10|7068.9|7053.9|7068.3|7053.3|7068.9|7053.9|7068.3|7053.3|4
1734024510000|2024-12-12 17:28:30|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1734024540000|2024-12-12 17:29:00|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1734024560000|2024-12-12 17:29:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|1
1734024590000|2024-12-12 17:29:50|7066.8|7051.8|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|1
1734024600000|2024-12-12 17:30:00|7067.8|7052.8|7068.4|7053.4|7068.4|7053.4|7067.8|7052.8|4
1734024610000|2024-12-12 17:30:10|7067.9|7052.9|7067.9|7052.9|7068.3|7053.3|7067.9|7052.9|4
1734024620000|2024-12-12 17:30:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7067.9|7052.9|2
1734024630000|2024-12-12 17:30:30|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1734024640000|2024-12-12 17:30:40|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1734024650000|2024-12-12 17:30:50|7069.3|7054.3|7069.6|7054.6|7070.2|7055.2|7069.3|7054.3|4
1734024660000|2024-12-12 17:31:00|7069.4|7054.4|7070.3|7055.3|7070.3|7055.3|7069.4|7054.4|1
1734024670000|2024-12-12 17:31:10|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|11
1734024690000|2024-12-12 17:31:30|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1734024700000|2024-12-12 17:31:40|7072.7|7057.7|7072.8|7057.8|7072.8|7057.8|7072.7|7057.7|4
1734024710000|2024-12-12 17:31:50|7072.9|7057.9|7072.7|7057.7|7072.9|7057.9|7072.7|7057.7|12
1734024720000|2024-12-12 17:32:00|||||||||1
1734024730000|2024-12-12 17:32:10|7072.9|7057.9|7073.5|7058.5|7073.5|7058.5|7072.9|7057.9|4
1734024740000|2024-12-12 17:32:20|7073.7|7058.7|7072.2|7057.2|7073.7|7058.7|7072.2|7057.2|10
1734024750000|2024-12-12 17:32:30|7071.8|7056.8|7072|7057|7072|7057|7071.7|7056.7|1
1734024760000|2024-12-12 17:32:40|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|1
1734024770000|2024-12-12 17:32:50|||||||||1
1734024800000|2024-12-12 17:33:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|1
1734024820000|2024-12-12 17:33:40|7071.3|7056.3|7072|7057|7072|7057|7071.3|7056.3|10
1734024840000|2024-12-12 17:34:00|||||||||1
1734024860000|2024-12-12 17:34:20|7071.9|7056.9|7070.3|7055.3|7071.9|7056.9|7070.3|7055.3|5
1734024870000|2024-12-12 17:34:30|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1734024890000|2024-12-12 17:34:50|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7
1734024900000|2024-12-12 17:35:00|7069.3|7054.3|7069.7|7054.7|7069.7|7054.7|7069.3|7054.3|1
1734024920000|2024-12-12 17:35:20|||||||||1
1734024940000|2024-12-12 17:35:40|7070.5|7055.5|7070.7|7055.7|7071|7056|7070.5|7055.5|3
1734024960000|2024-12-12 17:36:00|7069.7|7054.7|7068.3|7053.3|7069.7|7054.7|7068|7053|16
1734024970000|2024-12-12 17:36:10|7068.2|7053.2|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|3
1734024980000|2024-12-12 17:36:20|||||||||1
1734025030000|2024-12-12 17:37:10|||||||||1
1734025040000|2024-12-12 17:37:20|7067.8|7052.8|7068.2|7053.2|7068.8|7053.8|7067.8|7052.8|4
1734025050000|2024-12-12 17:37:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7067.7|7052.7|1
1734025060000|2024-12-12 17:37:40|7068.5|7053.5|7068.2|7053.2|7068.5|7053.5|7068.2|7053.2|1
1734025070000|2024-12-12 17:37:50|7068.5|7053.5|7069.2|7054.2|7069.2|7054.2|7068.2|7053.2|3
1734025080000|2024-12-12 17:38:00|7068.8|7053.8|7069.2|7054.2|7069.7|7054.7|7068.7|7053.7|1
1734025090000|2024-12-12 17:38:10|7070|7055|7070.5|7055.5|7070.5|7055.5|7069.5|7054.5|1
1734025100000|2024-12-12 17:38:20|7070.2|7055.2|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|3
1734025130000|2024-12-12 17:38:50|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734025140000|2024-12-12 17:39:00|7068.5|7053.5|7069.2|7054.2|7069.7|7054.7|7068.5|7053.5|1
1734025150000|2024-12-12 17:39:10|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|0
1734025160000|2024-12-12 17:39:20|||||||||180
1734025170000|2024-12-12 17:39:30|||||||||2
1734025190000|2024-12-12 17:39:50|7068.9|7053.9|7068.2|7053.2|7068.9|7053.9|7068.2|7053.2|2
1734025200000|2024-12-12 17:40:00|7069.2|7054.2|7069|7054|7069.2|7054.2|7068.2|7053.2|1
1734025210000|2024-12-12 17:40:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1734025230000|2024-12-12 17:40:30|7069.7|7054.7|7070|7055|7070|7055|7069.7|7054.7|2
1734025250000|2024-12-12 17:40:50|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|4
1734025270000|2024-12-12 17:41:10|7068.7|7053.7|7068.3|7053.3|7068.7|7053.7|7068.3|7053.3|1
1734025280000|2024-12-12 17:41:20|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|3
1734025290000|2024-12-12 17:41:30|7068.3|7053.3|7066.7|7051.7|7068.3|7053.3|7066.7|7051.7|6
1734025300000|2024-12-12 17:41:40|7067|7052|7069|7054|7069|7054|7066.7|7051.7|2
1734025310000|2024-12-12 17:41:50|7070|7055|7067.2|7052.2|7070|7055|7067.2|7052.2|11
1734025320000|2024-12-12 17:42:00|7067.5|7052.5|7067.2|7052.2|7068|7053|7067.2|7052.2|2
1734025330000|2024-12-12 17:42:10|7066.8|7051.8|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|1
1734025410000|2024-12-12 17:43:30|7067.3|7052.3|7068|7053|7068|7053|7067.3|7052.3|2
1734025420000|2024-12-12 17:43:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734025440000|2024-12-12 17:44:00|||||||||1
1734025450000|2024-12-12 17:44:10|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|1
1734025460000|2024-12-12 17:44:20|||||||||2
1734025470000|2024-12-12 17:44:30|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|7
1734025510000|2024-12-12 17:45:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1734025520000|2024-12-12 17:45:20|||||||||1
1734025550000|2024-12-12 17:45:50|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|0
1734025560000|2024-12-12 17:46:00|7068.7|7053.7|7069.6|7054.6|7069.6|7054.6|7068.7|7053.7|2
1734025580000|2024-12-12 17:46:20|||||||||1
1734025600000|2024-12-12 17:46:40|||||||||2
1734025620000|2024-12-12 17:47:00|||||||||12
1734025630000|2024-12-12 17:47:10|||||||||1
1734025650000|2024-12-12 17:47:30|7069.7|7054.7|7069.1|7054.1|7069.7|7054.7|7069.1|7054.1|3
1734025670000|2024-12-12 17:47:50|7069.6|7054.6|7069.9|7054.9|7069.9|7054.9|7069.6|7054.6|1
1734025680000|2024-12-12 17:48:00|7070.1|7055.1|7069.7|7054.7|7070.1|7055.1|7069.3|7054.3|3
1734025690000|2024-12-12 17:48:10|7069.3|7054.3|7069.7|7054.7|7069.7|7054.7|7069.3|7054.3|1
1734025710000|2024-12-12 17:48:30|7069.2|7054.2|7068.7|7053.7|7069.2|7054.2|7067.7|7052.7|10
1734025720000|2024-12-12 17:48:40|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|1
1734025730000|2024-12-12 17:48:50|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|0
1734025760000|2024-12-12 17:49:20|||||||||1
1734025770000|2024-12-12 17:49:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734025780000|2024-12-12 17:49:40|7068.6|7053.6|7068.2|7053.2|7068.6|7053.6|7068.2|7053.2|2
1734025800000|2024-12-12 17:50:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|2
1734025820000|2024-12-12 17:50:20|7068.4|7053.4|7069.1|7054.1|7069.1|7054.1|7068.4|7053.4|3
1734025840000|2024-12-12 17:50:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|10
1734025850000|2024-12-12 17:50:50|||||||||1
1734025860000|2024-12-12 17:51:00|7069.6|7054.6|7070.1|7055.1|7070.1|7055.1|7069.2|7054.2|1
1734025870000|2024-12-12 17:51:10|||||||||1
1734025880000|2024-12-12 17:51:20|||||||||2
1734025900000|2024-12-12 17:51:40|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|1
1734025920000|2024-12-12 17:52:00|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|2
1734025930000|2024-12-12 17:52:10|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|2
1734025940000|2024-12-12 17:52:20|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|1
1734025970000|2024-12-12 17:52:50|7070.6|7055.6|7070.1|7055.1|7070.6|7055.6|7070.1|7055.1|3
1734025980000|2024-12-12 17:53:00|||||||||1
1734026010000|2024-12-12 17:53:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|2
1734026020000|2024-12-12 17:53:40|7069.4|7054.4|7068.7|7053.7|7069.4|7054.4|7068.2|7053.2|2
1734026030000|2024-12-12 17:53:50|||||||||1
1734026040000|2024-12-12 17:54:00|||||||||3
1734026050000|2024-12-12 17:54:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|4
1734026070000|2024-12-12 17:54:30|||||||||1
1734026080000|2024-12-12 17:54:40|7068.7|7053.7|7068.7|7053.7|7069.1|7054.1|7068.7|7053.7|1
1734026090000|2024-12-12 17:54:50|7069.1|7054.1|7068.7|7053.7|7069.1|7054.1|7068.7|7053.7|6
1734026100000|2024-12-12 17:55:00|||||||||2
1734026110000|2024-12-12 17:55:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|14
1734026150000|2024-12-12 17:55:50|||||||||1
1734026160000|2024-12-12 17:56:00|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1734026170000|2024-12-12 17:56:10|7065.2|7050.2|7065.1|7050.1|7065.2|7050.2|7065.1|7050.1|2
1734026180000|2024-12-12 17:56:20|||||||||1
1734026190000|2024-12-12 17:56:30|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1734026200000|2024-12-12 17:56:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7064.7|7049.7|7
1734026210000|2024-12-12 17:56:50|7064.7|7049.7|7066.1|7051.1|7066.1|7051.1|7064.3|7049.3|8
1734026240000|2024-12-12 17:57:20|||||||||1
1734026260000|2024-12-12 17:57:40|||||||||2
1734026270000|2024-12-12 17:57:50|7065.1|7050.1|7066.1|7051.1|7066.1|7051.1|7065.1|7050.1|2
1734026280000|2024-12-12 17:58:00|7065.6|7050.6|7066.8|7051.8|7066.9|7051.9|7065.1|7050.1|8
1734026290000|2024-12-12 17:58:10|7066.4|7051.4|7066.8|7051.8|7066.8|7051.8|7066.4|7051.4|2
1734026300000|2024-12-12 17:58:20|7067.3|7052.3|7066.1|7051.1|7067.3|7052.3|7066.1|7051.1|5
1734026340000|2024-12-12 17:59:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1734026350000|2024-12-12 17:59:10|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|3
1734026370000|2024-12-12 17:59:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|1
1734026380000|2024-12-12 17:59:40|7065.6|7050.6|7064.3|7049.3|7065.6|7050.6|7064.1|7049.1|9
1734026390000|2024-12-12 17:59:50|7063.8|7048.8|7064.2|7049.2|7064.2|7049.2|7063.8|7048.8|0
1734026400000|2024-12-12 18:00:00|7064.3|7049.3|7063.8|7048.8|7064.3|7049.3|7063.8|7048.8|0
1734026420000|2024-12-12 18:00:20|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|2
1734026440000|2024-12-12 18:00:40|7062.5|7047.5|7062.8|7047.8|7063.3|7048.3|7062.5|7047.5|2
1734026450000|2024-12-12 18:00:50|7062.5|7047.5|7062.3|7047.3|7062.5|7047.5|7062|7047|10
1734026460000|2024-12-12 18:01:00|7062.5|7047.5|7062.3|7047.3|7062.5|7047.5|7062.3|7047.3|3
1734026470000|2024-12-12 18:01:10|||||||||2
1734026480000|2024-12-12 18:01:20|7062|7047|7062|7047|7062|7047|7062|7047|0
1734026500000|2024-12-12 18:01:40|||||||||1
1734026510000|2024-12-12 18:01:50|||||||||1
1734026520000|2024-12-12 18:02:00|7062.1|7047.1|7062.5|7047.5|7062.5|7047.5|7062.1|7047.1|2
1734026530000|2024-12-12 18:02:10|7062.3|7047.3|7062.3|7047.3|7062.8|7047.8|7062.3|7047.3|1
1734026550000|2024-12-12 18:02:30|7061.5|7046.5|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|3
1734026560000|2024-12-12 18:02:40|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|2
1734026570000|2024-12-12 18:02:50|7061|7046|7061|7046|7061|7046|7061|7046|0
1734026580000|2024-12-12 18:03:00|7060.7|7045.7|7060|7045|7060.7|7045.7|7060|7045|2
1734026600000|2024-12-12 18:03:20|7059.6|7044.6|7059.5|7044.5|7059.6|7044.6|7058.5|7043.5|9
1734026610000|2024-12-12 18:03:30|7060|7045|7059.5|7044.5|7060|7045|7059.5|7044.5|1
1734026620000|2024-12-12 18:03:40|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|5
1734026630000|2024-12-12 18:03:50|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|0
1734026640000|2024-12-12 18:04:00|7058.8|7043.8|7061.3|7046.3|7061.3|7046.3|7058.8|7043.8|9
1734026650000|2024-12-12 18:04:10|7060.2|7045.2|7059.6|7044.6|7060.2|7045.2|7059.6|7044.6|2
1734026660000|2024-12-12 18:04:20|7059|7044|7060|7045|7060|7045|7059|7044|0
1734026670000|2024-12-12 18:04:30|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1734026680000|2024-12-12 18:04:40|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|0
1734026710000|2024-12-12 18:05:10|||||||||1
1734026720000|2024-12-12 18:05:20|||||||||1
1734026760000|2024-12-12 18:06:00|7059|7044|7059|7044|7059|7044|7059|7044|0
1734026770000|2024-12-12 18:06:10|||||||||2
1734026780000|2024-12-12 18:06:20|7060|7045|7061.7|7046.7|7061.7|7046.7|7060|7045|19
1734026790000|2024-12-12 18:06:30|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|1
1734026820000|2024-12-12 18:07:00|7062.7|7047.7|7064.1|7049.1|7064.1|7049.1|7062.7|7047.7|3
1734026850000|2024-12-12 18:07:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|1
1734026860000|2024-12-12 18:07:40|7064.1|7049.1|7063.7|7048.7|7064.1|7049.1|7063.7|7048.7|0
1734026890000|2024-12-12 18:08:10|||||||||8
1734026910000|2024-12-12 18:08:30|||||||||1
1734026940000|2024-12-12 18:09:00|7064.1|7049.1|7063.1|7048.1|7064.1|7049.1|7063.1|7048.1|2
1734026950000|2024-12-12 18:09:10|||||||||1
1734026960000|2024-12-12 18:09:20|||||||||1
1734026970000|2024-12-12 18:09:30|7062.7|7047.7|7063.6|7048.6|7063.6|7048.6|7062.7|7047.7|0
1734026980000|2024-12-12 18:09:40|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1734027000000|2024-12-12 18:10:00|7063.1|7048.1|7063.2|7048.2|7063.7|7048.7|7063.1|7048.1|1
1734027010000|2024-12-12 18:10:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|1
1734027040000|2024-12-12 18:10:40|||||||||12
1734027050000|2024-12-12 18:10:50|7063.8|7048.8|7064.6|7049.6|7064.6|7049.6|7063.8|7048.8|161
1734027060000|2024-12-12 18:11:00|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|1
1734027070000|2024-12-12 18:11:10|7065.6|7050.6|7066.1|7051.1|7066.2|7051.2|7065.6|7050.6|3
1734027080000|2024-12-12 18:11:20|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|26
1734027090000|2024-12-12 18:11:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1734027100000|2024-12-12 18:11:40|7063.8|7048.8|7062.3|7047.3|7064.2|7049.2|7062|7047|4
1734027110000|2024-12-12 18:11:50|7062|7047|7062.3|7047.3|7062.3|7047.3|7062|7047|0
1734027120000|2024-12-12 18:12:00|7061|7046|7060.3|7045.3|7061|7046|7060|7045|8
1734027130000|2024-12-12 18:12:10|7060|7045|7060.5|7045.5|7060.8|7045.8|7060|7045|1
1734027150000|2024-12-12 18:12:30|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060|7045|0
1734027160000|2024-12-12 18:12:40|||||||||1
1734027180000|2024-12-12 18:13:00|7060.7|7045.7|7061|7046|7061|7046|7060.7|7045.7|0
1734027190000|2024-12-12 18:13:10|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.5|7045.5|4
1734027200000|2024-12-12 18:13:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027210000|2024-12-12 18:13:30|||||||||1
1734027230000|2024-12-12 18:13:50|7060.1|7045.1|7058|7043|7060.5|7045.5|7057.5|7042.5|32
1734027240000|2024-12-12 18:14:00|7058.5|7043.5|7059.3|7044.3|7059.3|7044.3|7058.5|7043.5|2
1734027250000|2024-12-12 18:14:10|7059|7044|7059|7044|7059|7044|7059|7044|0
1734027300000|2024-12-12 18:15:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1734027340000|2024-12-12 18:15:40|||||||||1
1734027360000|2024-12-12 18:16:00|7059.7|7044.7|7059.3|7044.3|7060.7|7045.7|7059.3|7044.3|6
1734027380000|2024-12-12 18:16:20|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|9
1734027390000|2024-12-12 18:16:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734027400000|2024-12-12 18:16:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1734027410000|2024-12-12 18:16:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1734027440000|2024-12-12 18:17:20|7059.8|7044.8|7060.2|7045.2|7060.2|7045.2|7059.8|7044.8|1
1734027470000|2024-12-12 18:17:50|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|0
1734027530000|2024-12-12 18:18:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027540000|2024-12-12 18:19:00|7060|7045|7060|7045|7060|7045|7060|7045|3
1734027590000|2024-12-12 18:19:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1734027600000|2024-12-12 18:20:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027610000|2024-12-12 18:20:10|7060.4|7045.4|7059.2|7044.2|7060.4|7045.4|7059.2|7044.2|3
1734027620000|2024-12-12 18:20:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734027630000|2024-12-12 18:20:30|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|2
1734027640000|2024-12-12 18:20:40|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734027650000|2024-12-12 18:20:50|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|36
1734027660000|2024-12-12 18:21:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.5|7042.5|0
1734027670000|2024-12-12 18:21:10|7057.6|7042.6|7057.3|7042.3|7057.6|7042.6|7057.3|7042.3|0
1734027700000|2024-12-12 18:21:40|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|11
1734027710000|2024-12-12 18:21:50|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|1
1734027730000|2024-12-12 18:22:10|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|2
1734027740000|2024-12-12 18:22:20|7055.8|7040.8|7055.8|7040.8|7056.6|7041.6|7055.8|7040.8|35
1734027750000|2024-12-12 18:22:30|||||||||1
1734027760000|2024-12-12 18:22:40|||||||||1
1734027780000|2024-12-12 18:23:00|7055.9|7040.9|7056.8|7041.8|7056.8|7041.8|7055.9|7040.9|1
1734027810000|2024-12-12 18:23:30|||||||||2
1734027820000|2024-12-12 18:23:40|7056.4|7041.4|7055.8|7040.8|7056.4|7041.4|7055.8|7040.8|2
1734027850000|2024-12-12 18:24:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1734027860000|2024-12-12 18:24:20|||||||||1
1734027870000|2024-12-12 18:24:30|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1734027880000|2024-12-12 18:24:40|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|2
1734027890000|2024-12-12 18:24:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1734027900000|2024-12-12 18:25:00|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1734027920000|2024-12-12 18:25:20|||||||||1
1734027960000|2024-12-12 18:26:00|||||||||1
1734028000000|2024-12-12 18:26:40|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|0
1734028010000|2024-12-12 18:26:50|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|3
1734028020000|2024-12-12 18:27:00|||||||||1
1734028030000|2024-12-12 18:27:10|||||||||3
1734028050000|2024-12-12 18:27:30|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|2
1734028060000|2024-12-12 18:27:40|||||||||4
1734028070000|2024-12-12 18:27:50|||||||||1
1734028100000|2024-12-12 18:28:20|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|1
1734028110000|2024-12-12 18:28:30|7056.8|7041.8|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|7
1734028140000|2024-12-12 18:29:00|7057.1|7042.1|7056.6|7041.6|7057.1|7042.1|7056.6|7041.6|4
1734028210000|2024-12-12 18:30:10|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|1
1734028220000|2024-12-12 18:30:20|7057|7042|7056.8|7041.8|7057.1|7042.1|7056.6|7041.6|0
1734028230000|2024-12-12 18:30:30|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1734028240000|2024-12-12 18:30:40|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1734028250000|2024-12-12 18:30:50|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|2
1734028260000|2024-12-12 18:31:00|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|4
1734028270000|2024-12-12 18:31:10|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1734028290000|2024-12-12 18:31:30|7056.4|7041.4|7056.6|7041.6|7057.6|7042.6|7056.4|7041.4|3
1734028330000|2024-12-12 18:32:10|7056.8|7041.8|7055.3|7040.3|7056.8|7041.8|7055.3|7040.3|1
1734028340000|2024-12-12 18:32:20|||||||||3
1734028350000|2024-12-12 18:32:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|10
1734028360000|2024-12-12 18:32:40|7054.3|7039.3|7053.9|7038.9|7054.3|7039.3|7053.9|7038.9|1
1734028370000|2024-12-12 18:32:50|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|1
1734028380000|2024-12-12 18:33:00|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1734028400000|2024-12-12 18:33:20|||||||||1
1734028410000|2024-12-12 18:33:30|||||||||1
1734028420000|2024-12-12 18:33:40|||||||||1
1734028430000|2024-12-12 18:33:50|7055.4|7040.4|7054.4|7039.4|7055.4|7040.4|7054.4|7039.4|6
1734028450000|2024-12-12 18:34:10|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1734028470000|2024-12-12 18:34:30|7054.8|7039.8|7053.3|7038.3|7055.1|7040.1|7053.3|7038.3|12
1734028480000|2024-12-12 18:34:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1734028490000|2024-12-12 18:34:50|7053.4|7038.4|7052.5|7037.5|7053.4|7038.4|7052.5|7037.5|5
1734028500000|2024-12-12 18:35:00|7052.9|7037.9|7052.5|7037.5|7052.9|7037.9|7052.5|7037.5|0
1734028510000|2024-12-12 18:35:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|6
1734028520000|2024-12-12 18:35:20|7051.5|7036.5|7050.5|7035.5|7051.9|7036.9|7050.5|7035.5|13
1734028540000|2024-12-12 18:35:40|7050.7|7035.7|7051|7036|7051|7036|7050.7|7035.7|1
1734028550000|2024-12-12 18:35:50|||||||||5
1734028560000|2024-12-12 18:36:00|7051.5|7036.5|7051.7|7036.7|7051.7|7036.7|7051.5|7036.5|3
1734028570000|2024-12-12 18:36:10|7052|7037|7052|7037|7052.9|7037.9|7052|7037|5
1734028580000|2024-12-12 18:36:20|7051.5|7036.5|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|3
1734028590000|2024-12-12 18:36:30|7051.5|7036.5|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|1
1734028600000|2024-12-12 18:36:40|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1734028610000|2024-12-12 18:36:50|7051.2|7036.2|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|2
1734028620000|2024-12-12 18:37:00|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1734028630000|2024-12-12 18:37:10|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|1
1734028670000|2024-12-12 18:37:50|7051.2|7036.2|7051|7036|7051.2|7036.2|7051|7036|27
1734028680000|2024-12-12 18:38:00|7051.5|7036.5|7051|7036|7051.5|7036.5|7051|7036|1
1734028690000|2024-12-12 18:38:10|7050.9|7035.9|7050.5|7035.5|7050.9|7035.9|7050.5|7035.5|1
1734028700000|2024-12-12 18:38:20|7050.4|7035.4|7050|7035|7050.4|7035.4|7050|7035|1
1734028710000|2024-12-12 18:38:30|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1734028720000|2024-12-12 18:38:40|7050.3|7035.3|7050.9|7035.9|7050.9|7035.9|7049.5|7034.5|5
1734028730000|2024-12-12 18:38:50|7051.2|7036.2|7051|7036|7051.2|7036.2|7051|7036|1
1734028740000|2024-12-12 18:39:00|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|1
1734028780000|2024-12-12 18:39:40|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1734028800000|2024-12-12 18:40:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|1
1734028830000|2024-12-12 18:40:30|||||||||1
1734028850000|2024-12-12 18:40:50|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|1
1734028860000|2024-12-12 18:41:00|7048.9|7033.9|7046.7|7031.7|7048.9|7033.9|7046.7|7031.7|17
1734028870000|2024-12-12 18:41:10|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|2
1734028880000|2024-12-12 18:41:20|7045.2|7030.2|7045.3|7030.3|7045.3|7030.3|7044.7|7029.7|6
1734028900000|2024-12-12 18:41:40|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1734028910000|2024-12-12 18:41:50|7044.7|7029.7|7046.8|7031.8|7047.2|7032.2|7044.7|7029.7|9
1734028920000|2024-12-12 18:42:00|7046.2|7031.2|7045.8|7030.8|7046.7|7031.7|7045.8|7030.8|7
1734028930000|2024-12-12 18:42:10|7045.5|7030.5|7045.3|7030.3|7045.5|7030.5|7045.3|7030.3|1
1734028940000|2024-12-12 18:42:20|7045.2|7030.2|7047|7032|7047|7032|7045.2|7030.2|28
1734028960000|2024-12-12 18:42:40|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|1
1734028970000|2024-12-12 18:42:50|7048.4|7033.4|7047.6|7032.6|7048.4|7033.4|7047.2|7032.2|4
1734028980000|2024-12-12 18:43:00|7047.2|7032.2|7047.1|7032.1|7047.2|7032.2|7047.1|7032.1|2
1734029020000|2024-12-12 18:43:40|||||||||1
1734029030000|2024-12-12 18:43:50|7047.6|7032.6|7048.9|7033.9|7048.9|7033.9|7047.6|7032.6|2
1734029040000|2024-12-12 18:44:00|7048.6|7033.6|7048.2|7033.2|7048.6|7033.6|7048.2|7033.2|9
1734029050000|2024-12-12 18:44:10|||||||||1
1734029080000|2024-12-12 18:44:40|||||||||1
1734029090000|2024-12-12 18:44:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|10
1734029100000|2024-12-12 18:45:00|7049.9|7034.9|7047.9|7032.9|7049.9|7034.9|7046.9|7031.9|26
1734029110000|2024-12-12 18:45:10|7048.4|7033.4|7048.1|7033.1|7048.4|7033.4|7048.1|7033.1|2
1734029120000|2024-12-12 18:45:20|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|1
1734029130000|2024-12-12 18:45:30|7048.2|7033.2|7048.2|7033.2|7048.6|7033.6|7048.2|7033.2|3
1734029160000|2024-12-12 18:46:00|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|1
1734029170000|2024-12-12 18:46:10|7049.6|7034.6|7050.6|7035.6|7050.6|7035.6|7049.6|7034.6|6
1734029180000|2024-12-12 18:46:20|7050.2|7035.2|7049.4|7034.4|7050.2|7035.2|7049.4|7034.4|3
1734029190000|2024-12-12 18:46:30|||||||||1
1734029200000|2024-12-12 18:46:40|||||||||1
1734029210000|2024-12-12 18:46:50|7049.6|7034.6|7048.9|7033.9|7049.9|7034.9|7048.9|7033.9|7
1734029220000|2024-12-12 18:47:00|7049.1|7034.1|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1734029230000|2024-12-12 18:47:10|||||||||1
1734029240000|2024-12-12 18:47:20|7052.3|7037.3|7052.2|7037.2|7052.3|7037.3|7051.8|7036.8|26
1734029250000|2024-12-12 18:47:30|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1734029260000|2024-12-12 18:47:40|7052.1|7037.1|7052.2|7037.2|7052.2|7037.2|7052.1|7037.1|0
1734029270000|2024-12-12 18:47:50|7052.1|7037.1|7049.2|7034.2|7052.1|7037.1|7049.1|7034.1|6
1734029280000|2024-12-12 18:48:00|7049.1|7034.1|7048.4|7033.4|7049.4|7034.4|7048.1|7033.1|6
1734029290000|2024-12-12 18:48:10|7048.1|7033.1|7048.4|7033.4|7048.4|7033.4|7048.1|7033.1|1
1734029300000|2024-12-12 18:48:20|||||||||1
1734029320000|2024-12-12 18:48:40|7049.1|7034.1|7048.1|7033.1|7049.1|7034.1|7048.1|7033.1|2
1734029330000|2024-12-12 18:48:50|7048.3|7033.3|7049.1|7034.1|7049.1|7034.1|7048.3|7033.3|3
1734029340000|2024-12-12 18:49:00|||||||||1
1734029350000|2024-12-12 18:49:10|||||||||2
1734029360000|2024-12-12 18:49:20|7048.6|7033.6|7049.1|7034.1|7049.9|7034.9|7048.6|7033.6|8
1734029380000|2024-12-12 18:49:40|||||||||4
1734029400000|2024-12-12 18:50:00|7049.4|7034.4|7049.6|7034.6|7049.6|7034.6|7049.4|7034.4|0
1734029410000|2024-12-12 18:50:10|7049.1|7034.1|7048.3|7033.3|7049.1|7034.1|7048.3|7033.3|4
1734029430000|2024-12-12 18:50:30|7048.1|7033.1|7049.9|7034.9|7049.9|7034.9|7048.1|7033.1|5
1734029440000|2024-12-12 18:50:40|7050.1|7035.1|7050.9|7035.9|7050.9|7035.9|7050.1|7035.1|1
1734029470000|2024-12-12 18:51:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|1
1734029480000|2024-12-12 18:51:20|7052.6|7037.6|7053.8|7038.8|7053.9|7038.9|7052.6|7037.6|27
1734029490000|2024-12-12 18:51:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1734029500000|2024-12-12 18:51:40|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|54
1734029510000|2024-12-12 18:51:50|7053.6|7038.6|7053.8|7038.8|7053.8|7038.8|7053.6|7038.6|4
1734029520000|2024-12-12 18:52:00|7054.9|7039.9|7056.6|7041.6|7056.6|7041.6|7054.8|7039.8|11
1734029530000|2024-12-12 18:52:10|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|2
1734029550000|2024-12-12 18:52:30|||||||||1
1734029560000|2024-12-12 18:52:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|6
1734029570000|2024-12-12 18:52:50|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|4
1734029580000|2024-12-12 18:53:00|7055.3|7040.3|7055.6|7040.6|7055.6|7040.6|7055.3|7040.3|1
1734029590000|2024-12-12 18:53:10|7055.7|7040.7|7056.3|7041.3|7056.3|7041.3|7055.7|7040.7|3
1734029600000|2024-12-12 18:53:20|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|2
1734029610000|2024-12-12 18:53:30|7056.3|7041.3|7055.9|7040.9|7056.3|7041.3|7055.9|7040.9|3
1734029620000|2024-12-12 18:53:40|7052.2|7037.2|7053.7|7038.7|7053.7|7038.7|7052.2|7037.2|4
1734029630000|2024-12-12 18:53:50|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.7|7038.7|1
1734029640000|2024-12-12 18:54:00|7053.8|7038.8|7051.9|7036.9|7054.2|7039.2|7051.2|7036.2|8
1734029650000|2024-12-12 18:54:10|7052.1|7037.1|7050.9|7035.9|7052.9|7037.9|7050.4|7035.4|16
1734029660000|2024-12-12 18:54:20|7050.6|7035.6|7050.4|7035.4|7051.4|7036.4|7050.4|7035.4|5
1734029670000|2024-12-12 18:54:30|7050.2|7035.2|7049.9|7034.9|7050.2|7035.2|7049.1|7034.1|15
1734029680000|2024-12-12 18:54:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1734029690000|2024-12-12 18:54:50|7049.9|7034.9|7050.6|7035.6|7050.9|7035.9|7049.6|7034.6|3
1734029700000|2024-12-12 18:55:00|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|2
1734029710000|2024-12-12 18:55:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|2
1734029730000|2024-12-12 18:55:30|7051.6|7036.6|7052.9|7037.9|7052.9|7037.9|7051.6|7036.6|7
1734029740000|2024-12-12 18:55:40|||||||||3
1734029750000|2024-12-12 18:55:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|1
1734029760000|2024-12-12 18:56:00|7054.2|7039.2|7054.8|7039.8|7054.8|7039.8|7054.2|7039.2|8
1734029770000|2024-12-12 18:56:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1734029780000|2024-12-12 18:56:20|7054.7|7039.7|7054.1|7039.1|7054.7|7039.7|7053.4|7038.4|4
1734029800000|2024-12-12 18:56:40|7054.2|7039.2|7055.1|7040.1|7055.1|7040.1|7054.2|7039.2|1
1734029810000|2024-12-12 18:56:50|7055.8|7040.8|7055.9|7040.9|7055.9|7040.9|7055.8|7040.8|3
1734029820000|2024-12-12 18:57:00|7056.1|7041.1|7057.6|7042.6|7057.9|7042.9|7056.1|7041.1|6
1734029830000|2024-12-12 18:57:10|||||||||1
1734029850000|2024-12-12 18:57:30|7058.4|7043.4|7058.1|7043.1|7058.4|7043.4|7058.1|7043.1|2
1734029870000|2024-12-12 18:57:50|7057.9|7042.9|7057.3|7042.3|7057.9|7042.9|7057.3|7042.3|5
1734029880000|2024-12-12 18:58:00|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|2
1734029890000|2024-12-12 18:58:10|7057.6|7042.6|7059.6|7044.6|7059.6|7044.6|7057.6|7042.6|28
1734029900000|2024-12-12 18:58:20|7059.9|7044.9|7059.2|7044.2|7059.9|7044.9|7059.2|7044.2|6
1734029910000|2024-12-12 18:58:30|7058.8|7043.8|7057.8|7042.8|7058.8|7043.8|7057.8|7042.8|1
1734029920000|2024-12-12 18:58:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.9|7042.9|1
1734029930000|2024-12-12 18:58:50|7057.8|7042.8|7057.6|7042.6|7058.8|7043.8|7057.6|7042.6|5
1734029940000|2024-12-12 18:59:00|7057.2|7042.2|7056.4|7041.4|7057.2|7042.2|7056.1|7041.1|17
1734029960000|2024-12-12 18:59:20|||||||||1
1734029970000|2024-12-12 18:59:30|7056.3|7041.3|7056.8|7041.8|7056.8|7041.8|7055.9|7040.9|7
1734029990000|2024-12-12 18:59:50|7057.3|7042.3|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|4
1734030000000|2024-12-12 19:00:00|7056.7|7041.7|7056.1|7041.1|7056.7|7041.7|7055.9|7040.9|9
1734030010000|2024-12-12 19:00:10|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1734030020000|2024-12-12 19:00:20|7055.9|7040.9|7055.8|7040.8|7055.9|7040.9|7055.4|7040.4|1
1734030030000|2024-12-12 19:00:30|||||||||1
1734030040000|2024-12-12 19:00:40|7056.3|7041.3|7059.9|7044.9|7059.9|7044.9|7056.3|7041.3|18
1734030050000|2024-12-12 19:00:50|7060.1|7045.1|7059.6|7044.6|7060.1|7045.1|7059.6|7044.6|2
1734030060000|2024-12-12 19:01:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1734030070000|2024-12-12 19:01:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1734030090000|2024-12-12 19:01:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1734030100000|2024-12-12 19:01:40|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7058.8|7043.8|8
1734030110000|2024-12-12 19:01:50|7058.8|7043.8|7058.4|7043.4|7058.8|7043.8|7058.4|7043.4|3
1734030120000|2024-12-12 19:02:00|7057.7|7042.7|7057.9|7042.9|7057.9|7042.9|7057.1|7042.1|7
1734030130000|2024-12-12 19:02:10|7057.6|7042.6|7058.4|7043.4|7058.4|7043.4|7057.6|7042.6|4
1734030140000|2024-12-12 19:02:20|7058.6|7043.6|7058.6|7043.6|7058.9|7043.9|7058.6|7043.6|1
1734030180000|2024-12-12 19:03:00|7058.7|7043.7|7059.9|7044.9|7059.9|7044.9|7058.7|7043.7|22
1734030190000|2024-12-12 19:03:10|7059.6|7044.6|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|3
1734030200000|2024-12-12 19:03:20|7059.3|7044.3|7057.7|7042.7|7059.3|7044.3|7057.7|7042.7|7
1734030210000|2024-12-12 19:03:30|7058.2|7043.2|7057.8|7042.8|7058.2|7043.2|7057.8|7042.8|1
1734030220000|2024-12-12 19:03:40|7057.7|7042.7|7057.2|7042.2|7057.7|7042.7|7056.7|7041.7|27
1734030230000|2024-12-12 19:03:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|1
1734030240000|2024-12-12 19:04:00|7056.3|7041.3|7056.5|7041.5|7056.5|7041.5|7056.3|7041.3|1
1734030250000|2024-12-12 19:04:10|7056.8|7041.8|7057.2|7042.2|7057.2|7042.2|7056.8|7041.8|3
1734030260000|2024-12-12 19:04:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|1
1734030270000|2024-12-12 19:04:30|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|3
1734030280000|2024-12-12 19:04:40|7056.6|7041.6|7055.6|7040.6|7056.6|7041.6|7055.6|7040.6|12
1734030290000|2024-12-12 19:04:50|7055.1|7040.1|7055.5|7040.5|7055.6|7040.6|7055.1|7040.1|0
1734030300000|2024-12-12 19:05:00|7055.6|7040.6|7054.1|7039.1|7055.6|7040.6|7054.1|7039.1|13
1734030310000|2024-12-12 19:05:10|7053.7|7038.7|7053.7|7038.7|7054.1|7039.1|7053.6|7038.6|6
1734030320000|2024-12-12 19:05:20|7054.1|7039.1|7055.3|7040.3|7055.3|7040.3|7053.7|7038.7|4
1734030330000|2024-12-12 19:05:30|7055.4|7040.4|7056.1|7041.1|7056.1|7041.1|7055.4|7040.4|2
1734030340000|2024-12-12 19:05:40|7057.1|7042.1|7056.8|7041.8|7057.1|7042.1|7056.8|7041.8|5
1734030350000|2024-12-12 19:05:50|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|6
1734030360000|2024-12-12 19:06:00|7057.6|7042.6|7057.3|7042.3|7058.1|7043.1|7057.3|7042.3|8
1734030370000|2024-12-12 19:06:10|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|2
1734030380000|2024-12-12 19:06:20|7057.3|7042.3|7057.3|7042.3|7058.3|7043.3|7057.3|7042.3|5
1734030390000|2024-12-12 19:06:30|7056.9|7041.9|7056.5|7041.5|7056.9|7041.9|7056.5|7041.5|3
1734030400000|2024-12-12 19:06:40|7056.4|7041.4|7056|7041|7056.4|7041.4|7056|7041|1
1734030410000|2024-12-12 19:06:50|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|1
1734030420000|2024-12-12 19:07:00|7056.5|7041.5|7055.7|7040.7|7056.5|7041.5|7055.7|7040.7|11
1734030430000|2024-12-12 19:07:10|7056.4|7041.4|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|6
1734030440000|2024-12-12 19:07:20|7057.4|7042.4|7057|7042|7057.4|7042.4|7057|7042|4
1734030450000|2024-12-12 19:07:30|7057.4|7042.4|7057|7042|7057.4|7042.4|7056.5|7041.5|4
1734030480000|2024-12-12 19:08:00|7057.4|7042.4|7057.7|7042.7|7057.8|7042.8|7057.2|7042.2|43
1734030490000|2024-12-12 19:08:10|7058|7043|7058|7043|7058|7043|7058|7043|2
1734030500000|2024-12-12 19:08:20|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|1
1734030510000|2024-12-12 19:08:30|7057.8|7042.8|7058.7|7043.7|7058.7|7043.7|7057.8|7042.8|2
1734030520000|2024-12-12 19:08:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|1
1734030530000|2024-12-12 19:08:50|7057.9|7042.9|7058.2|7043.2|7058.3|7043.3|7057.8|7042.8|14
1734030540000|2024-12-12 19:09:00|7058.3|7043.3|7058.3|7043.3|7058.7|7043.7|7058.3|7043.3|4
1734030550000|2024-12-12 19:09:10|7057.9|7042.9|7057.8|7042.8|7057.9|7042.9|7057.8|7042.8|6
1734030560000|2024-12-12 19:09:20|7057.7|7042.7|7057.8|7042.8|7057.8|7042.8|7056.8|7041.8|9
1734030570000|2024-12-12 19:09:30|7058.3|7043.3|7058.7|7043.7|7058.7|7043.7|7058.3|7043.3|4
1734030580000|2024-12-12 19:09:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|3
1734030590000|2024-12-12 19:09:50|7058.7|7043.7|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|3
1734030600000|2024-12-12 19:10:00|7059.3|7044.3|7059.3|7044.3|7060.5|7045.5|7059.2|7044.2|10
1734030610000|2024-12-12 19:10:10|7060.2|7045.2|7060.7|7045.7|7060.8|7045.8|7060.2|7045.2|19
1734030620000|2024-12-12 19:10:20|7060.2|7045.2|7061.5|7046.5|7062|7047|7060.2|7045.2|18
1734030630000|2024-12-12 19:10:30|||||||||3
1734030640000|2024-12-12 19:10:40|7061.4|7046.4|7059.3|7044.3|7061.4|7046.4|7059.3|7044.3|26
1734030650000|2024-12-12 19:10:50|7059.7|7044.7|7059.3|7044.3|7059.7|7044.7|7059.3|7044.3|13
1734030660000|2024-12-12 19:11:00|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|16
1734030670000|2024-12-12 19:11:10|7059.4|7044.4|7058.4|7043.4|7059.4|7044.4|7058.4|7043.4|2
1734030680000|2024-12-12 19:11:20|7058.7|7043.7|7059.6|7044.6|7059.9|7044.9|7058.7|7043.7|11
1734030690000|2024-12-12 19:11:30|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7058.7|7043.7|16
1734030700000|2024-12-12 19:11:40|7059.6|7044.6|7059.9|7044.9|7059.9|7044.9|7059.1|7044.1|13
1734030710000|2024-12-12 19:11:50|7059.6|7044.6|7059.6|7044.6|7060.3|7045.3|7059.6|7044.6|16
1734030720000|2024-12-12 19:12:00|7059.1|7044.1|7058.8|7043.8|7059.8|7044.8|7058.8|7043.8|11
1734030730000|2024-12-12 19:12:10|7059.5|7044.5|7059.3|7044.3|7060.2|7045.2|7058.7|7043.7|27
1734030740000|2024-12-12 19:12:20|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.4|7043.4|8
1734030750000|2024-12-12 19:12:30|7058.8|7043.8|7057.3|7042.3|7058.8|7043.8|7057.3|7042.3|9
1734030760000|2024-12-12 19:12:40|7056.9|7041.9|7056.3|7041.3|7057.1|7042.1|7056.3|7041.3|8
1734030770000|2024-12-12 19:12:50|7054.6|7039.6|7056.4|7041.4|7056.4|7041.4|7054.6|7039.6|22
1734030780000|2024-12-12 19:13:00|7056.6|7041.6|7056.1|7041.1|7057.1|7042.1|7056.1|7041.1|14
1734030790000|2024-12-12 19:13:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|5
1734030800000|2024-12-12 19:13:20|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|4
1734030810000|2024-12-12 19:13:30|7054.8|7039.8|7053.7|7038.7|7054.9|7039.9|7053.2|7038.2|19
1734030820000|2024-12-12 19:13:40|7053.8|7038.8|7052.8|7037.8|7053.8|7038.8|7052.8|7037.8|15
1734030830000|2024-12-12 19:13:50|7052.7|7037.7|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|43
1734030840000|2024-12-12 19:14:00|7052.3|7037.3|7047.4|7032.4|7052.3|7037.3|7046.8|7031.8|195
1734030850000|2024-12-12 19:14:10|7047.8|7032.8|7051|7036|7051|7036|7047.8|7032.8|97
1734030860000|2024-12-12 19:14:20|7050.3|7035.3|7049|7034|7050.5|7035.5|7049|7034|245
1734030870000|2024-12-12 19:14:30|7049.4|7034.4|7047.8|7032.8|7050|7035|7047.8|7032.8|147
1734030880000|2024-12-12 19:14:40|7048.1|7033.1|7044.3|7029.3|7048.1|7033.1|7044.3|7029.3|295
1734030890000|2024-12-12 19:14:50|7043.9|7028.9|7042.4|7027.4|7045.2|7030.2|7042.2|7027.2|168
1734030900000|2024-12-12 19:15:00|7042.9|7027.9|7044|7029|7045.8|7030.8|7042.9|7027.9|99
1734030910000|2024-12-12 19:15:10|7043|7028|7043.8|7028.8|7044.3|7029.3|7043|7028|34
1734030920000|2024-12-12 19:15:20|7043.4|7028.4|7042.8|7027.8|7043.8|7028.8|7042.8|7027.8|12
1734030930000|2024-12-12 19:15:30|7042.9|7027.9|7042.3|7027.3|7042.9|7027.9|7042.3|7027.3|18
1734030940000|2024-12-12 19:15:40|7042.1|7027.1|7041.4|7026.4|7042.1|7027.1|7041.4|7026.4|16
1734030950000|2024-12-12 19:15:50|7041.8|7026.8|7042.3|7027.3|7043.3|7028.3|7041.8|7026.8|21
1734030960000|2024-12-12 19:16:00|7041.4|7026.4|7042.8|7027.8|7042.8|7027.8|7040.9|7025.9|11
1734030970000|2024-12-12 19:16:10|7043.3|7028.3|7043.3|7028.3|7043.6|7028.6|7042.8|7027.8|4
1734030980000|2024-12-12 19:16:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|6
1734031010000|2024-12-12 19:16:50|7042.9|7027.9|7040.9|7025.9|7043.1|7028.1|7040.9|7025.9|10
1734031020000|2024-12-12 19:17:00|7041|7026|7041.4|7026.4|7041.4|7026.4|7041|7026|5
1734031030000|2024-12-12 19:17:10|7041.5|7026.5|7041.4|7026.4|7041.9|7026.9|7041.4|7026.4|10
1734031040000|2024-12-12 19:17:20|7041.5|7026.5|7041.9|7026.9|7043.8|7028.8|7041.5|7026.5|24
1734031050000|2024-12-12 19:17:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1734031060000|2024-12-12 19:17:40|7041.4|7026.4|7041.3|7026.3|7041.9|7026.9|7041.3|7026.3|16
1734031090000|2024-12-12 19:18:10|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7040.8|7025.8|3
1734031100000|2024-12-12 19:18:20|7041.8|7026.8|7041.4|7026.4|7041.8|7026.8|7041.3|7026.3|1
1734031110000|2024-12-12 19:18:30|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1734031120000|2024-12-12 19:18:40|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1734031130000|2024-12-12 19:18:50|7041.4|7026.4|7042|7027|7042.5|7027.5|7041.4|7026.4|8
1734031140000|2024-12-12 19:19:00|7042.5|7027.5|7042.5|7027.5|7042.9|7027.9|7042|7027|3
1734031150000|2024-12-12 19:19:10|7042.1|7027.1|7043|7028|7043|7028|7042.1|7027.1|1
1734031160000|2024-12-12 19:19:20|7043.1|7028.1|7043|7028|7043.5|7028.5|7043|7028|2
1734031170000|2024-12-12 19:19:30|7043.5|7028.5|7043.9|7028.9|7044|7029|7043|7028|8
1734031180000|2024-12-12 19:19:40|7043.6|7028.6|7042.5|7027.5|7043.6|7028.6|7042.5|7027.5|3
1734031190000|2024-12-12 19:19:50|7042.9|7027.9|7042.5|7027.5|7042.9|7027.9|7042.1|7027.1|7
1734031200000|2024-12-12 19:20:00|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1733968800000|2024-12-12 02:00:00|7029.1|7014.1|7033|7018|7035|7020|7029.1|7014.1|10
1733968810000|2024-12-12 02:00:10|7033.1|7018.1|7032|7017|7033.5|7018.5|7032|7017|6
1733968820000|2024-12-12 02:00:20|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|7033.1|7018.1|1
1733968830000|2024-12-12 02:00:30|7033.6|7018.6|7037|7022|7037|7022|7033.6|7018.6|2
1733968840000|2024-12-12 02:00:40|7038.5|7023.5|7038.9|7023.9|7038.9|7023.9|7038.5|7023.5|1
1733968850000|2024-12-12 02:00:50|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|0
1733968860000|2024-12-12 02:01:00|7042.4|7027.4|7047.8|7032.8|7054.4|7039.4|7042.4|7027.4|23
1733968870000|2024-12-12 02:01:10|7047.4|7032.4|7047.9|7032.9|7047.9|7032.9|7047.4|7032.4|0
1733968880000|2024-12-12 02:01:20|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|7048.4|7033.4|2
1733968900000|2024-12-12 02:01:40|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|1
1733968920000|2024-12-12 02:02:00|||||||||3
1733968930000|2024-12-12 02:02:10|7050.3|7035.3|7053.4|7038.4|7053.4|7038.4|7050.3|7035.3|2
1733968950000|2024-12-12 02:02:30|7052.9|7037.9|7052.9|7037.9|7053.9|7038.9|7052.9|7037.9|8
1733968960000|2024-12-12 02:02:40|7053|7038|7053.4|7038.4|7053.4|7038.4|7053|7038|5
1733968980000|2024-12-12 02:03:00|7054.8|7039.8|7052.3|7037.3|7054.8|7039.8|7052.3|7037.3|16
1733969040000|2024-12-12 02:04:00|7052.1|7037.1|7051.3|7036.3|7052.1|7037.1|7051.3|7036.3|9
1733969050000|2024-12-12 02:04:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1733969060000|2024-12-12 02:04:20|7050|7035|7050|7035|7050|7035|7050|7035|4
1733969070000|2024-12-12 02:04:30|7049.3|7034.3|7049.1|7034.1|7049.3|7034.3|7049.1|7034.1|0
1733969100000|2024-12-12 02:05:00|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|7045.5|7030.5|2
1733969120000|2024-12-12 02:05:20|||||||||2
1733969130000|2024-12-12 02:05:30|7045.3|7030.3|7044.3|7029.3|7045.3|7030.3|7044.3|7029.3|1
1733969140000|2024-12-12 02:05:40|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|7044.6|7029.6|2
1733969190000|2024-12-12 02:06:30|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|7044.1|7029.1|0
1733969200000|2024-12-12 02:06:40|7045.4|7030.4|7046|7031|7046|7031|7045.4|7030.4|2
1733969220000|2024-12-12 02:07:00|7046.1|7031.1|7046.6|7031.6|7046.6|7031.6|7046.1|7031.1|0
1733969250000|2024-12-12 02:07:30|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|7047.4|7032.4|0
1733969260000|2024-12-12 02:07:40|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|7047.6|7032.6|0
1733969300000|2024-12-12 02:08:20|7048.1|7033.1|7050.1|7035.1|7051.6|7036.6|7047.6|7032.6|5
1733969310000|2024-12-12 02:08:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|6
1733969320000|2024-12-12 02:08:40|7049.6|7034.6|7050.1|7035.1|7050.1|7035.1|7049.6|7034.6|1
1733969340000|2024-12-12 02:09:00|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|7050.3|7035.3|0
1733969350000|2024-12-12 02:09:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1733969360000|2024-12-12 02:09:20|7051.5|7036.5|7051.6|7036.6|7051.6|7036.6|7051.5|7036.5|0
1733969390000|2024-12-12 02:09:50|7052.1|7037.1|7048.9|7033.9|7052.1|7037.1|7048.9|7033.9|8
1733969400000|2024-12-12 02:10:00|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|7048.6|7033.6|0
1733969410000|2024-12-12 02:10:10|7049|7034|7048.5|7033.5|7049.1|7034.1|7048.1|7033.1|8
1733969420000|2024-12-12 02:10:20|7048.4|7033.4|7047.3|7032.3|7048.4|7033.4|7047.3|7032.3|9
1733969430000|2024-12-12 02:10:30|7046.5|7031.5|7043.9|7028.9|7046.5|7031.5|7043.9|7028.9|0
1733969440000|2024-12-12 02:10:40|7043.2|7028.2|7044.1|7029.1|7044.1|7029.1|7041.4|7026.4|2
1733969450000|2024-12-12 02:10:50|7043.9|7028.9|7043.3|7028.3|7044.3|7029.3|7042.8|7027.8|5
1733969460000|2024-12-12 02:11:00|7043.8|7028.8|7042.8|7027.8|7044.3|7029.3|7042.8|7027.8|3
1733969470000|2024-12-12 02:11:10|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|7043.3|7028.3|0
1733969490000|2024-12-12 02:11:30|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|0
1733969540000|2024-12-12 02:12:20|7040.2|7025.2|7039.4|7024.4|7040.2|7025.2|7039.4|7024.4|0
1733969560000|2024-12-12 02:12:40|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1733969570000|2024-12-12 02:12:50|7039.4|7024.4|7043.1|7028.1|7043.6|7028.6|7039.4|7024.4|6
1733969590000|2024-12-12 02:13:10|7043.6|7028.6|7046.6|7031.6|7046.6|7031.6|7043.6|7028.6|2
1733969610000|2024-12-12 02:13:30|7047.6|7032.6|7048.1|7033.1|7048.6|7033.6|7047.6|7032.6|2
1733969620000|2024-12-12 02:13:40|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1733969650000|2024-12-12 02:14:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|1
1733969690000|2024-12-12 02:14:50|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.4|7037.4|1
1733969710000|2024-12-12 02:15:10|7053.8|7038.8|7054.7|7039.7|7054.7|7039.7|7053.8|7038.8|0
1733969830000|2024-12-12 02:17:10|7054.4|7039.4|7054.7|7039.7|7054.7|7039.7|7054.4|7039.4|12
1733969950000|2024-12-12 02:19:10|7054.4|7039.4|7054.4|7039.4|7054.7|7039.7|7054.4|7039.4|2
1733969960000|2024-12-12 02:19:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.4|7039.4|1
1733970030000|2024-12-12 02:20:30|7054.5|7039.5|7053.4|7038.4|7054.5|7039.5|7053.4|7038.4|1
1733970040000|2024-12-12 02:20:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1733970080000|2024-12-12 02:21:20|7053.6|7038.6|7054.7|7039.7|7054.7|7039.7|7053.6|7038.6|0
1733970090000|2024-12-12 02:21:30|7054.4|7039.4|7052.9|7037.9|7054.4|7039.4|7052.9|7037.9|1
1733970130000|2024-12-12 02:22:10|7053.4|7038.4|7053.7|7038.7|7053.7|7038.7|7053.4|7038.4|0
1733970200000|2024-12-12 02:23:20|7054.7|7039.7|7063.3|7048.3|7063.3|7048.3|7054.7|7039.7|7
1733970210000|2024-12-12 02:23:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970220000|2024-12-12 02:23:40|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1733970250000|2024-12-12 02:24:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970320000|2024-12-12 02:25:20|7064|7049|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|0
1733970360000|2024-12-12 02:26:00|||||||||2
1733970380000|2024-12-12 02:26:20|7063.8|7048.8|7064.1|7049.1|7064.1|7049.1|7063.8|7048.8|1
1733970390000|2024-12-12 02:26:30|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1733970400000|2024-12-12 02:26:40|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|1
1733970420000|2024-12-12 02:27:00|7062.1|7047.1|7061.6|7046.6|7062.6|7047.6|7061.6|7046.6|0
1733970440000|2024-12-12 02:27:20|7063.1|7048.1|7061.1|7046.1|7063.6|7048.6|7061.1|7046.1|1
1733970470000|2024-12-12 02:27:50|||||||||1
1733970570000|2024-12-12 02:29:30|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|7063.1|7048.1|2
1733970590000|2024-12-12 02:29:50|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|2
1733970600000|2024-12-12 02:30:00|7060.6|7045.6|7055.1|7040.1|7060.6|7045.6|7055.1|7040.1|8
1733970610000|2024-12-12 02:30:10|7056.6|7041.6|7060.5|7045.5|7060.5|7045.5|7056.6|7041.6|9
1733970630000|2024-12-12 02:30:30|7060.6|7045.6|7062.8|7047.8|7062.8|7047.8|7060.6|7045.6|7
1733970690000|2024-12-12 02:31:30|7062|7047|7062.5|7047.5|7062.5|7047.5|7061.8|7046.8|0
1733970700000|2024-12-12 02:31:40|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|0
1733970730000|2024-12-12 02:32:10|7061.6|7046.6|7061.3|7046.3|7062.6|7047.6|7061.3|7046.3|0
1733970740000|2024-12-12 02:32:20|7061.5|7046.5|7061.9|7046.9|7062.6|7047.6|7061.5|7046.5|2
1733970750000|2024-12-12 02:32:30|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|0
1733970760000|2024-12-12 02:32:40|7062.6|7047.6|7061.6|7046.6|7062.6|7047.6|7061.6|7046.6|0
1733970780000|2024-12-12 02:33:00|7062.4|7047.4|7058.6|7043.6|7062.6|7047.6|7058.6|7043.6|5
1733970790000|2024-12-12 02:33:10|7059.4|7044.4|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970810000|2024-12-12 02:33:30|7059.6|7044.6|7060.6|7045.6|7060.6|7045.6|7058.6|7043.6|0
1733970820000|2024-12-12 02:33:40|7059.2|7044.2|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970830000|2024-12-12 02:33:50|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970840000|2024-12-12 02:34:00|7058.5|7043.5|7059.6|7044.6|7059.6|7044.6|7058.1|7043.1|0
1733970850000|2024-12-12 02:34:10|7058.5|7043.5|7059.2|7044.2|7059.2|7044.2|7058.1|7043.1|0
1733970860000|2024-12-12 02:34:20|7058.1|7043.1|7060.4|7045.4|7060.4|7045.4|7058.1|7043.1|0
1733970870000|2024-12-12 02:34:30|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|7060.6|7045.6|0
1733970890000|2024-12-12 02:34:50|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|2
1733970900000|2024-12-12 02:35:00|7060.1|7045.1|7058.9|7043.9|7060.1|7045.1|7058.9|7043.9|7
1733970910000|2024-12-12 02:35:10|7058.6|7043.6|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970920000|2024-12-12 02:35:20|7058.9|7043.9|7059.6|7044.6|7059.6|7044.6|7058.6|7043.6|0
1733970930000|2024-12-12 02:35:30|7058.6|7043.6|7059|7044|7060.1|7045.1|7058.6|7043.6|0
1733970940000|2024-12-12 02:35:40|7058.6|7043.6|7060.1|7045.1|7060.1|7045.1|7058.6|7043.6|0
1733970950000|2024-12-12 02:35:50|7059|7044|7059.1|7044.1|7060.1|7045.1|7058.6|7043.6|0
1733970970000|2024-12-12 02:36:10|7058.6|7043.6|7059.1|7044.1|7060.1|7045.1|7058.6|7043.6|0
1733970980000|2024-12-12 02:36:20|7059.9|7044.9|7060.1|7045.1|7060.1|7045.1|7059.1|7044.1|0
1733970990000|2024-12-12 02:36:30|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1733971000000|2024-12-12 02:36:40|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|0
1733971010000|2024-12-12 02:36:50|7059.1|7044.1|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971020000|2024-12-12 02:37:00|7059.1|7044.1|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971050000|2024-12-12 02:37:30|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971060000|2024-12-12 02:37:40|7059.3|7044.3|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|0
1733971070000|2024-12-12 02:37:50|7059.1|7044.1|7059.3|7044.3|7059.6|7044.6|7059.1|7044.1|0
1733971080000|2024-12-12 02:38:00|7059.1|7044.1|7059.1|7044.1|7059.5|7044.5|7059.1|7044.1|0
1733971090000|2024-12-12 02:38:10|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971100000|2024-12-12 02:38:20|7059.5|7044.5|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1733971120000|2024-12-12 02:38:40|7059.9|7044.9|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|1
1733971130000|2024-12-12 02:38:50|7060.1|7045.1|7060.1|7045.1|7060.1|7045.1|7059.6|7044.6|0
1733971140000|2024-12-12 02:39:00|7059.8|7044.8|7059.6|7044.6|7060.1|7045.1|7059.1|7044.1|1
1733971150000|2024-12-12 02:39:10|7060|7045|7060.1|7045.1|7060.1|7045.1|7060|7045|0
1733971180000|2024-12-12 02:39:40|7060.3|7045.3|7061.7|7046.7|7061.7|7046.7|7060.3|7045.3|2
1733971190000|2024-12-12 02:39:50|7061.3|7046.3|7061.2|7046.2|7061.3|7046.3|7061.2|7046.2|0
1733971300000|2024-12-12 02:41:40|7061.5|7046.5|7063.2|7048.2|7063.2|7048.2|7061.3|7046.3|3
1733971420000|2024-12-12 02:43:40|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|1
1733971440000|2024-12-12 02:44:00|7063.4|7048.4|7063.3|7048.3|7063.7|7048.7|7063.2|7048.2|9
1733971450000|2024-12-12 02:44:10|7062.8|7047.8|7062.7|7047.7|7062.8|7047.8|7062.7|7047.7|0
1733971460000|2024-12-12 02:44:20|7063|7048|7063|7048|7063|7048|7063|7048|1
1733971470000|2024-12-12 02:44:30|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1733971540000|2024-12-12 02:45:40|7058.7|7043.7|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|1
1733971550000|2024-12-12 02:45:50|7060|7045|7060.7|7045.7|7060.7|7045.7|7060|7045|0
1733971560000|2024-12-12 02:46:00|7061|7046|7062.7|7047.7|7062.7|7047.7|7061|7046|0
1733971570000|2024-12-12 02:46:10|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|7060.7|7045.7|2
1733971660000|2024-12-12 02:47:40|||||||||1
1733971690000|2024-12-12 02:48:10|7060.4|7045.4|7058.9|7043.9|7060.4|7045.4|7058.9|7043.9|1
1733971710000|2024-12-12 02:48:30|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|7058.7|7043.7|0
1733971730000|2024-12-12 02:48:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|1
1733971790000|2024-12-12 02:49:50|7059.3|7044.3|7062.2|7047.2|7062.2|7047.2|7059.3|7044.3|4
1733971910000|2024-12-12 02:51:50|7061.2|7046.2|7063.5|7048.5|7063.5|7048.5|7061.2|7046.2|0
1733972030000|2024-12-12 02:53:50|7063.9|7048.9|7064|7049|7064|7049|7063.9|7048.9|0
1733972040000|2024-12-12 02:54:00|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|1
1733972050000|2024-12-12 02:54:10|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|0
1733972080000|2024-12-12 02:54:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|0
1733972100000|2024-12-12 02:55:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|1
1733972150000|2024-12-12 02:55:50|7062.5|7047.5|7062.7|7047.7|7064.2|7049.2|7062.5|7047.5|1
1733972160000|2024-12-12 02:56:00|7062.3|7047.3|7062.3|7047.3|7063.2|7048.2|7062.3|7047.3|0
1733972170000|2024-12-12 02:56:10|7062.7|7047.7|7062.7|7047.7|7063|7048|7062.3|7047.3|0
1733972180000|2024-12-12 02:56:20|7063|7048|7062.3|7047.3|7063|7048|7062.3|7047.3|0
1733972190000|2024-12-12 02:56:30|7062.7|7047.7|7063|7048|7063|7048|7062.3|7047.3|1
1733972280000|2024-12-12 02:58:00|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|2
1733972320000|2024-12-12 02:58:40|||||||||1
1733972370000|2024-12-12 02:59:30|||||||||2
1733972400000|2024-12-12 03:00:00|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|3
1733972410000|2024-12-12 03:00:10|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|7050.4|7035.4|9
1733972460000|2024-12-12 03:01:00|7050.8|7035.8|7058.7|7043.7|7058.7|7043.7|7050.8|7035.8|1
1733972470000|2024-12-12 03:01:10|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|7058.8|7043.8|0
1733972520000|2024-12-12 03:02:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1733972540000|2024-12-12 03:02:20|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|0
1733972550000|2024-12-12 03:02:30|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|0
1733972830000|2024-12-12 03:07:10|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|0
1733972840000|2024-12-12 03:07:20|7061.3|7046.3|7061.8|7046.8|7061.8|7046.8|7061.3|7046.3|0
1733972880000|2024-12-12 03:08:00|7062.3|7047.3|7063.8|7048.8|7063.8|7048.8|7062.3|7047.3|0
1733972890000|2024-12-12 03:08:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1733972910000|2024-12-12 03:08:30|7063.8|7048.8|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|3
1733972950000|2024-12-12 03:09:10|||||||||1
1733972970000|2024-12-12 03:09:30|||||||||3
1733973010000|2024-12-12 03:10:10|7061.7|7046.7|7062.1|7047.1|7062.1|7047.1|7061.7|7046.7|1
1733973060000|2024-12-12 03:11:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1733973070000|2024-12-12 03:11:10|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|7063.8|7048.8|0
1733973110000|2024-12-12 03:11:50|7064.3|7049.3|7065.7|7050.7|7065.8|7050.8|7064.3|7049.3|5
1733973120000|2024-12-12 03:12:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733973180000|2024-12-12 03:13:00|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|1
1733973290000|2024-12-12 03:14:50|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|5
1733973300000|2024-12-12 03:15:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|5
1733973350000|2024-12-12 03:15:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|5
1733973360000|2024-12-12 03:16:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|4
1733973370000|2024-12-12 03:16:10|||||||||1
1733973410000|2024-12-12 03:16:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1733973420000|2024-12-12 03:17:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1733973460000|2024-12-12 03:17:40|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|1
1733973480000|2024-12-12 03:18:00|||||||||1
1733973530000|2024-12-12 03:18:50|||||||||1
1733973540000|2024-12-12 03:19:00|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|11
1733973550000|2024-12-12 03:19:10|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|3
1733973580000|2024-12-12 03:19:40|||||||||2
1733973640000|2024-12-12 03:20:40|7069.6|7054.6|7069.2|7054.2|7069.6|7054.6|7069.2|7054.2|0
1733973650000|2024-12-12 03:20:50|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733973670000|2024-12-12 03:21:10|7069.8|7054.8|7069.7|7054.7|7069.8|7054.8|7069.7|7054.7|1
1733973710000|2024-12-12 03:21:50|||||||||1
1733973830000|2024-12-12 03:23:50|||||||||1
1733973890000|2024-12-12 03:24:50|7069.3|7054.3|7068.7|7053.7|7069.3|7054.3|7068.7|7053.7|0
1733973900000|2024-12-12 03:25:00|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|0
1733973910000|2024-12-12 03:25:10|7069.6|7054.6|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733973920000|2024-12-12 03:25:20|7069.2|7054.2|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|0
1733973930000|2024-12-12 03:25:30|7069.2|7054.2|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|0
1733973940000|2024-12-12 03:25:40|7069.7|7054.7|7069.6|7054.6|7069.7|7054.7|7069.2|7054.2|0
1733973950000|2024-12-12 03:25:50|7069.2|7054.2|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|0
1733973960000|2024-12-12 03:26:00|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733974090000|2024-12-12 03:28:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|5
1733974140000|2024-12-12 03:29:00|7069.7|7054.7|7070.2|7055.2|7070.3|7055.3|7069.7|7054.7|2
1733974150000|2024-12-12 03:29:10|||||||||9
1733974170000|2024-12-12 03:29:30|||||||||5
1733974190000|2024-12-12 03:29:50|||||||||3
1733974200000|2024-12-12 03:30:00|7069.3|7054.3|7069.3|7054.3|7070.2|7055.2|7069.3|7054.3|0
1733974210000|2024-12-12 03:30:10|7069.7|7054.7|7069.3|7054.3|7069.7|7054.7|7069.3|7054.3|0
1733974250000|2024-12-12 03:30:50|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733974260000|2024-12-12 03:31:00|7069.2|7054.2|7069.7|7054.7|7069.7|7054.7|7069.2|7054.2|0
1733974430000|2024-12-12 03:33:50|||||||||1
1733974470000|2024-12-12 03:34:30|||||||||1
1733974570000|2024-12-12 03:36:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1733974750000|2024-12-12 03:39:10|7066|7051|7066|7051|7066|7051|7066|7051|1
1733974860000|2024-12-12 03:41:00|7065.5|7050.5|7066.2|7051.2|7066.2|7051.2|7065.5|7050.5|2
1733974870000|2024-12-12 03:41:10|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733974880000|2024-12-12 03:41:20|7066.7|7051.7|7066|7051|7066.8|7051.8|7066|7051|0
1733974890000|2024-12-12 03:41:30|7066.3|7051.3|7066.1|7051.1|7066.8|7051.8|7066|7051|0
1733974900000|2024-12-12 03:41:40|7066.3|7051.3|7066|7051|7066.8|7051.8|7066|7051|0
1733974910000|2024-12-12 03:41:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733974920000|2024-12-12 03:42:00|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1733974950000|2024-12-12 03:42:30|7065.6|7050.6|7067.2|7052.2|7067.6|7052.6|7065.6|7050.6|1
1733974960000|2024-12-12 03:42:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733974980000|2024-12-12 03:43:00|7067.5|7052.5|7068.5|7053.5|7068.5|7053.5|7067.5|7052.5|0
1733975020000|2024-12-12 03:43:40|7068.1|7053.1|7068|7053|7068.1|7053.1|7068|7053|0
1733975030000|2024-12-12 03:43:50|7067|7052|7067.5|7052.5|7067.5|7052.5|7067|7052|1
1733975110000|2024-12-12 03:45:10|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|1
1733975160000|2024-12-12 03:46:00|7064|7049|7064|7049|7064|7049|7064|7049|1
1733975340000|2024-12-12 03:49:00|7063.6|7048.6|7063|7048|7063.6|7048.6|7062.5|7047.5|1
1733975350000|2024-12-12 03:49:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733975410000|2024-12-12 03:50:10|7063.6|7048.6|7064|7049|7064|7049|7063.6|7048.6|0
1733975420000|2024-12-12 03:50:20|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|0
1733975520000|2024-12-12 03:52:00|7063.7|7048.7|7064.5|7049.5|7064.5|7049.5|7063.7|7048.7|1
1733975620000|2024-12-12 03:53:40|7064.9|7049.9|7066.7|7051.7|7066.7|7051.7|7064.9|7049.9|1
1733975680000|2024-12-12 03:54:40|7067|7052|7067|7052|7067|7052|7067|7052|0
1733975690000|2024-12-12 03:54:50|7066.5|7051.5|7066.8|7051.8|7066.8|7051.8|7066.5|7051.5|0
1733975700000|2024-12-12 03:55:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1733975870000|2024-12-12 03:57:50|7066.6|7051.6|7067.5|7052.5|7067.5|7052.5|7066.6|7051.6|1
1733976170000|2024-12-12 04:02:50|7067.1|7052.1|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1733976430000|2024-12-12 04:07:10|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|1
1733976460000|2024-12-12 04:07:40|7063.8|7048.8|7063.5|7048.5|7063.8|7048.8|7063.5|7048.5|0
1733976550000|2024-12-12 04:09:10|7061|7046|7061|7046|7061|7046|7061|7046|1
1733976580000|2024-12-12 04:09:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1733976600000|2024-12-12 04:10:00|7062.2|7047.2|7062.4|7047.4|7062.4|7047.4|7062.2|7047.2|0
1733976610000|2024-12-12 04:10:10|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1733976660000|2024-12-12 04:11:00|7063.2|7048.2|7067.5|7052.5|7067.5|7052.5|7063.2|7048.2|3
1733976680000|2024-12-12 04:11:20|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|1
1733976690000|2024-12-12 04:11:30|7070|7055|7069.5|7054.5|7070|7055|7069.5|7054.5|2
1733976730000|2024-12-12 04:12:10|7069.2|7054.2|7067.4|7052.4|7069.2|7054.2|7067.4|7052.4|1
1733976740000|2024-12-12 04:12:20|7067|7052|7067|7052|7067|7052|7067|7052|0
1733976970000|2024-12-12 04:16:10|7068|7053|7068|7053|7068|7053|7068|7053|2
1733977130000|2024-12-12 04:18:50|7067.6|7052.6|7067.5|7052.5|7067.6|7052.6|7067.5|7052.5|0
1733977560000|2024-12-12 04:26:00|7068.5|7053.5|7068.5|7053.5|7068.9|7053.9|7068.5|7053.5|1
1733977570000|2024-12-12 04:26:10|7068.9|7053.9|7069|7054|7069|7054|7068.9|7053.9|0
1733977600000|2024-12-12 04:26:40|7069.5|7054.5|7068.5|7053.5|7069.5|7054.5|7068.5|7053.5|1
1733977630000|2024-12-12 04:27:10|7069|7054|7069|7054|7069|7054|7069|7054|0
1733977750000|2024-12-12 04:29:10|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733977760000|2024-12-12 04:29:20|7068.7|7053.7|7068.9|7053.9|7069.1|7054.1|7068.7|7053.7|2
1733977770000|2024-12-12 04:29:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1733977780000|2024-12-12 04:29:40|||||||||1
1733977830000|2024-12-12 04:30:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733977850000|2024-12-12 04:30:50|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|1
1733977860000|2024-12-12 04:31:00|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|0
1733977910000|2024-12-12 04:31:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733978420000|2024-12-12 04:40:20|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1733978430000|2024-12-12 04:40:30|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733978570000|2024-12-12 04:42:50|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|0
1733978580000|2024-12-12 04:43:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733978650000|2024-12-12 04:44:10|7066.8|7051.8|7067.4|7052.4|7067.8|7052.8|7066.8|7051.8|1
1733978680000|2024-12-12 04:44:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733978690000|2024-12-12 04:44:50|7067.5|7052.5|7068.4|7053.4|7068.4|7053.4|7067.5|7052.5|1
1733978750000|2024-12-12 04:45:50|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|0
1733978760000|2024-12-12 04:46:00|7067.9|7052.9|7068.3|7053.3|7068.4|7053.4|7067.9|7052.9|0
1733978770000|2024-12-12 04:46:10|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1733978810000|2024-12-12 04:46:50|7068|7053|7067.7|7052.7|7068|7053|7067.7|7052.7|0
1733978820000|2024-12-12 04:47:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1733978840000|2024-12-12 04:47:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733979060000|2024-12-12 04:51:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|1
1733979250000|2024-12-12 04:54:10|7068.4|7053.4|7068.9|7053.9|7068.9|7053.9|7068.4|7053.4|1
1733979370000|2024-12-12 04:56:10|||||||||1
1733979470000|2024-12-12 04:57:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|0
1733979480000|2024-12-12 04:58:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|1
1733979540000|2024-12-12 04:59:00|7068.8|7053.8|7067.4|7052.4|7068.8|7053.8|7067.4|7052.4|1
1733979720000|2024-12-12 05:02:00|7067.5|7052.5|7068.3|7053.3|7068.3|7053.3|7067.5|7052.5|1
1733979830000|2024-12-12 05:03:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733979850000|2024-12-12 05:04:10|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7064.9|7049.9|0
1733979860000|2024-12-12 05:04:20|7064.9|7049.9|7064.8|7049.8|7064.9|7049.9|7064.8|7049.8|0
1733979880000|2024-12-12 05:04:40|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|7065.3|7050.3|0
1733979890000|2024-12-12 05:04:50|7066.3|7051.3|7065.5|7050.5|7066.9|7051.9|7065.5|7050.5|1
1733979900000|2024-12-12 05:05:00|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|7066.3|7051.3|0
1733979910000|2024-12-12 05:05:10|7066.4|7051.4|7066.9|7051.9|7067.1|7052.1|7066.4|7051.4|0
1733979930000|2024-12-12 05:05:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|0
1733979970000|2024-12-12 05:06:10|7067.1|7052.1|7067.6|7052.6|7067.6|7052.6|7067.1|7052.1|0
1733980010000|2024-12-12 05:06:50|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733980030000|2024-12-12 05:07:10|7067.6|7052.6|7067.8|7052.8|7068.3|7053.3|7067.6|7052.6|1
1733980100000|2024-12-12 05:08:20|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733980580000|2024-12-12 05:16:20|||||||||1
1733980600000|2024-12-12 05:16:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|0
1733980630000|2024-12-12 05:17:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733980860000|2024-12-12 05:21:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1733980870000|2024-12-12 05:21:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733980910000|2024-12-12 05:21:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733981010000|2024-12-12 05:23:30|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1733981020000|2024-12-12 05:23:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981090000|2024-12-12 05:24:50|7067.6|7052.6|7067.4|7052.4|7067.6|7052.6|7067.4|7052.4|0
1733981100000|2024-12-12 05:25:00|7068.3|7053.3|7067.4|7052.4|7068.3|7053.3|7067.4|7052.4|0
1733981170000|2024-12-12 05:26:10|7067.8|7052.8|7067.8|7052.8|7068.3|7053.3|7067.8|7052.8|0
1733981180000|2024-12-12 05:26:20|7068.2|7053.2|7067.9|7052.9|7068.3|7053.3|7067.8|7052.8|0
1733981190000|2024-12-12 05:26:30|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733981270000|2024-12-12 05:27:50|7067.3|7052.3|7068.2|7053.2|7068.2|7053.2|7067.3|7052.3|1
1733981370000|2024-12-12 05:29:30|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981390000|2024-12-12 05:29:50|7068.7|7053.7|7068.8|7053.8|7068.8|7053.8|7068.7|7053.7|0
1733981450000|2024-12-12 05:30:50|7067.7|7052.7|7067.3|7052.3|7067.7|7052.7|7067.3|7052.3|0
1733981460000|2024-12-12 05:31:00|7067.7|7052.7|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|0
1733981470000|2024-12-12 05:31:10|7067.3|7052.3|7068.7|7053.7|7068.8|7053.8|7067.3|7052.3|3
1733981620000|2024-12-12 05:33:40|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733981630000|2024-12-12 05:33:50|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1733981650000|2024-12-12 05:34:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1733981730000|2024-12-12 05:35:30|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1733981810000|2024-12-12 05:36:50|||||||||1
1733981880000|2024-12-12 05:38:00|||||||||1
1733981940000|2024-12-12 05:39:00|7067.9|7052.9|7067.9|7052.9|7068.3|7053.3|7066.7|7051.7|5
1733981950000|2024-12-12 05:39:10|7068.3|7053.3|7067.9|7052.9|7068.3|7053.3|7067.9|7052.9|0
1733981990000|2024-12-12 05:39:50|7067.4|7052.4|7065.6|7050.6|7067.4|7052.4|7065.6|7050.6|1
1733982000000|2024-12-12 05:40:00|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733982030000|2024-12-12 05:40:30|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|7064.7|7049.7|0
1733982040000|2024-12-12 05:40:40|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1733982140000|2024-12-12 05:42:20|7065.7|7050.7|7067.2|7052.2|7067.2|7052.2|7065.7|7050.7|1
1733982160000|2024-12-12 05:42:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733982170000|2024-12-12 05:42:50|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733982190000|2024-12-12 05:43:10|7066.6|7051.6|7067.4|7052.4|7067.4|7052.4|7066.6|7051.6|0
1733982220000|2024-12-12 05:43:40|7067.1|7052.1|7066.9|7051.9|7067.1|7052.1|7066.9|7051.9|0
1733982230000|2024-12-12 05:43:50|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733982240000|2024-12-12 05:44:00|7067.1|7052.1|7067.4|7052.4|7067.4|7052.4|7067.1|7052.1|0
1733982260000|2024-12-12 05:44:20|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1733982310000|2024-12-12 05:45:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|1
1733982370000|2024-12-12 05:46:10|7067.9|7052.9|7067.6|7052.6|7067.9|7052.9|7067.6|7052.6|0
1733982380000|2024-12-12 05:46:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733982420000|2024-12-12 05:47:00|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733982440000|2024-12-12 05:47:20|||||||||1
1733982480000|2024-12-12 05:48:00|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|0
1733982610000|2024-12-12 05:50:10|7068.3|7053.3|7070.3|7055.3|7070.3|7055.3|7068.3|7053.3|2
1733982620000|2024-12-12 05:50:20|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|1
1733982630000|2024-12-12 05:50:30|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1733982710000|2024-12-12 05:51:50|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.7|7055.7|0
1733982790000|2024-12-12 05:53:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1733982870000|2024-12-12 05:54:30|7071.3|7056.3|7071.7|7056.7|7071.7|7056.7|7071.3|7056.3|1
1733982900000|2024-12-12 05:55:00|7072.1|7057.1|7073.5|7058.5|7073.5|7058.5|7072.1|7057.1|1
1733982910000|2024-12-12 05:55:10|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|7073.7|7058.7|0
1733983040000|2024-12-12 05:57:20|7073.4|7058.4|7072.3|7057.3|7073.4|7058.4|7072.3|7057.3|1
1733983080000|2024-12-12 05:58:00|7072.8|7057.8|7072.7|7057.7|7072.8|7057.8|7072.3|7057.3|0
1733983090000|2024-12-12 05:58:10|7072.3|7057.3|7072.4|7057.4|7072.8|7057.8|7072.3|7057.3|0
1733983110000|2024-12-12 05:58:30|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733983160000|2024-12-12 05:59:20|7072.7|7057.7|7072.2|7057.2|7072.7|7057.7|7072.2|7057.2|0
1733983170000|2024-12-12 05:59:30|7072.3|7057.3|7073.1|7058.1|7073.1|7058.1|7072.3|7057.3|1
1733983230000|2024-12-12 06:00:30|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1733983250000|2024-12-12 06:00:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733983260000|2024-12-12 06:01:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|1
1733983270000|2024-12-12 06:01:10|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1733983300000|2024-12-12 06:01:40|||||||||1
1733983320000|2024-12-12 06:02:00|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1733983330000|2024-12-12 06:02:10|7068.4|7053.4|7067.5|7052.5|7068.4|7053.4|7067.5|7052.5|0
1733983340000|2024-12-12 06:02:20|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1733983350000|2024-12-12 06:02:30|7068.9|7053.9|7070.5|7055.5|7070.5|7055.5|7068.9|7053.9|3
1733983360000|2024-12-12 06:02:40|7070.3|7055.3|7071.8|7056.8|7071.8|7056.8|7070.3|7055.3|0
1733983400000|2024-12-12 06:03:20|7072.2|7057.2|7072.3|7057.3|7072.3|7057.3|7072.2|7057.2|0
1733983410000|2024-12-12 06:03:30|7072.2|7057.2|7073.1|7058.1|7073.1|7058.1|7072.2|7057.2|0
1733983430000|2024-12-12 06:03:50|7072.3|7057.3|7072.2|7057.2|7072.3|7057.3|7072.2|7057.2|0
1733983510000|2024-12-12 06:05:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1733983620000|2024-12-12 06:07:00|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1733983840000|2024-12-12 06:10:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|0
1733983920000|2024-12-12 06:12:00|7072.7|7057.7|7073.2|7058.2|7073.7|7058.7|7072.7|7057.7|3
1733983980000|2024-12-12 06:13:00|7072.8|7057.8|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|0
1733983990000|2024-12-12 06:13:10|7072.7|7057.7|7072.8|7057.8|7073.2|7058.2|7072.7|7057.7|0
1733984000000|2024-12-12 06:13:20|7073.2|7058.2|7072.7|7057.7|7073.2|7058.2|7072.7|7057.7|0
1733984010000|2024-12-12 06:13:30|7073.1|7058.1|7072.8|7057.8|7073.2|7058.2|7072.7|7057.7|0
1733984020000|2024-12-12 06:13:40|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1733984050000|2024-12-12 06:14:10|7073.4|7058.4|7073.7|7058.7|7073.7|7058.7|7073.4|7058.4|0
1733984120000|2024-12-12 06:15:20|||||||||1
1733984150000|2024-12-12 06:15:50|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|0
1733984160000|2024-12-12 06:16:00|7073.1|7058.1|7073.2|7058.2|7073.2|7058.2|7073.1|7058.1|0
1733984190000|2024-12-12 06:16:30|7072.7|7057.7|7074.9|7059.9|7074.9|7059.9|7072.7|7057.7|58
1733984200000|2024-12-12 06:16:40|7076.2|7061.2|7077.2|7062.2|7077.3|7062.3|7076.2|7061.2|5
1733984220000|2024-12-12 06:17:00|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1733984260000|2024-12-12 06:17:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1733984280000|2024-12-12 06:18:00|||||||||1
1733984290000|2024-12-12 06:18:10|7075.2|7060.2|7076.2|7061.2|7076.2|7061.2|7075.2|7060.2|10
1733984560000|2024-12-12 06:22:40|7075.5|7060.5|7072.2|7057.2|7075.5|7060.5|7072.2|7057.2|2
1733984570000|2024-12-12 06:22:50|||||||||1
1733984580000|2024-12-12 06:23:00|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|1
1733984590000|2024-12-12 06:23:10|7071.3|7056.3|7069.7|7054.7|7071.5|7056.5|7069.7|7054.7|4
1733984600000|2024-12-12 06:23:20|7069.2|7054.2|7069.5|7054.5|7069.5|7054.5|7069.2|7054.2|6
1733984610000|2024-12-12 06:23:30|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|0
1733984620000|2024-12-12 06:23:40|7068.8|7053.8|7068.3|7053.3|7068.8|7053.8|7068.3|7053.3|0
1733984680000|2024-12-12 06:24:40|7068.7|7053.7|7068.7|7053.7|7068.8|7053.8|7068.7|7053.7|0
1733984690000|2024-12-12 06:24:50|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1733984700000|2024-12-12 06:25:00|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1733984770000|2024-12-12 06:26:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1733984800000|2024-12-12 06:26:40|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1733984840000|2024-12-12 06:27:20|7070.2|7055.2|7070.8|7055.8|7070.8|7055.8|7070.2|7055.2|2
1733984980000|2024-12-12 06:29:40|7071.2|7056.2|7070.3|7055.3|7071.2|7056.2|7070.3|7055.3|1
1733985110000|2024-12-12 06:31:50|||||||||1
1733985150000|2024-12-12 06:32:30|7070.8|7055.8|7072.2|7057.2|7072.2|7057.2|7070.8|7055.8|1
1733985230000|2024-12-12 06:33:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|0
1733985320000|2024-12-12 06:35:20|7070.8|7055.8|7071.3|7056.3|7071.3|7056.3|7070.8|7055.8|1
1733985330000|2024-12-12 06:35:30|||||||||1
1733985340000|2024-12-12 06:35:40|7071.8|7056.8|7071.7|7056.7|7072.2|7057.2|7071.7|7056.7|1
1733985350000|2024-12-12 06:35:50|7071.2|7056.2|7071.7|7056.7|7071.7|7056.7|7071.2|7056.2|0
1733985360000|2024-12-12 06:36:00|7070.5|7055.5|7071.3|7056.3|7071.5|7056.5|7070.5|7055.5|1
1733985370000|2024-12-12 06:36:10|7071.5|7056.5|7071|7056|7071.5|7056.5|7071|7056|0
1733985430000|2024-12-12 06:37:10|7071.7|7056.7|7072|7057|7072|7057|7071.7|7056.7|0
1733985450000|2024-12-12 06:37:30|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|7071.8|7056.8|0
1733985470000|2024-12-12 06:37:50|7071.5|7056.5|7070.9|7055.9|7071.5|7056.5|7070.9|7055.9|0
1733985500000|2024-12-12 06:38:20|7070.5|7055.5|7070.4|7055.4|7070.5|7055.5|7070.4|7055.4|0
1733985520000|2024-12-12 06:38:40|7070.7|7055.7|7070.4|7055.4|7070.9|7055.9|7070.4|7055.4|0
1733985530000|2024-12-12 06:38:50|7070.7|7055.7|7070.4|7055.4|7070.7|7055.7|7070.4|7055.4|0
1733985540000|2024-12-12 06:39:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1733985600000|2024-12-12 06:40:00|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1733985610000|2024-12-12 06:40:10|7070.6|7055.6|7069.9|7054.9|7070.6|7055.6|7069.9|7054.9|1
1733985620000|2024-12-12 06:40:20|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1733985660000|2024-12-12 06:41:00|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1733985710000|2024-12-12 06:41:50|7068.7|7053.7|7069.9|7054.9|7069.9|7054.9|7068.7|7053.7|6
1733985720000|2024-12-12 06:42:00|7070.2|7055.2|7070.6|7055.6|7070.6|7055.6|7070.2|7055.2|0
1733985730000|2024-12-12 06:42:10|7072.1|7057.1|7072|7057|7072.1|7057.1|7072|7057|0
1733985740000|2024-12-12 06:42:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|3
1733985750000|2024-12-12 06:42:30|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733985760000|2024-12-12 06:42:40|7072|7057|7072|7057|7072|7057|7072|7057|0
1733985770000|2024-12-12 06:42:50|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|0
1733985780000|2024-12-12 06:43:00|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|7070.7|7055.7|1
1733985800000|2024-12-12 06:43:20|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733985830000|2024-12-12 06:43:50|7069|7054|7069.4|7054.4|7069.4|7054.4|7069|7054|0
1733985840000|2024-12-12 06:44:00|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1733985850000|2024-12-12 06:44:10|7069|7054|7069|7054|7069|7054|7068.5|7053.5|2
1733985870000|2024-12-12 06:44:30|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733985880000|2024-12-12 06:44:40|7068.6|7053.6|7068.9|7053.9|7068.9|7053.9|7068.6|7053.6|2
1733985910000|2024-12-12 06:45:10|7069|7054|7071.5|7056.5|7071.5|7056.5|7069|7054|2
1733985930000|2024-12-12 06:45:30|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|7071.4|7056.4|0
1733985990000|2024-12-12 06:46:30|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|7070.4|7055.4|0
1733986130000|2024-12-12 06:48:50|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|0
1733986150000|2024-12-12 06:49:10|7070.2|7055.2|7069.9|7054.9|7070.4|7055.4|7069.9|7054.9|0
1733986210000|2024-12-12 06:50:10|7070.2|7055.2|7070.4|7055.4|7070.4|7055.4|7070.2|7055.2|0
1733986230000|2024-12-12 06:50:30|7070.2|7055.2|7071|7056|7071|7056|7070.2|7055.2|0
1733986240000|2024-12-12 06:50:40|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|7070.9|7055.9|0
1733986310000|2024-12-12 06:51:50|7070.5|7055.5|7069.5|7054.5|7070.5|7055.5|7069.5|7054.5|1
1733986320000|2024-12-12 06:52:00|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1733986360000|2024-12-12 06:52:40|7069.4|7054.4|7069.4|7054.4|7069.7|7054.7|7069.4|7054.4|1
1733986380000|2024-12-12 06:53:00|7069|7054|7069|7054|7069|7054|7069|7054|1
1733986440000|2024-12-12 06:54:00|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733986450000|2024-12-12 06:54:10|7069.1|7054.1|7069|7054|7069.1|7054.1|7069|7054|0
1733986460000|2024-12-12 06:54:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1733986490000|2024-12-12 06:54:50|7069.3|7054.3|7069|7054|7069.3|7054.3|7069|7054|0
1733986500000|2024-12-12 06:55:00|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|0
1733986530000|2024-12-12 06:55:30|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733986570000|2024-12-12 06:56:10|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|0
1733986590000|2024-12-12 06:56:30|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|1
1733986600000|2024-12-12 06:56:40|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1733986650000|2024-12-12 06:57:30|7070|7055|7070|7055|7070|7055|7070|7055|1
1733986660000|2024-12-12 06:57:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1733986670000|2024-12-12 06:57:50|7070.6|7055.6|7071|7056|7071|7056|7070.6|7055.6|1
1733986720000|2024-12-12 06:58:40|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|0
1733986740000|2024-12-12 06:59:00|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1733986750000|2024-12-12 06:59:10|7071|7056|7071|7056|7071|7056|7071|7056|1
1733986780000|2024-12-12 06:59:40|||||||||1
1733986790000|2024-12-12 06:59:50|7071.1|7056.1|7071.1|7056.1|7071.5|7056.5|7070.6|7055.6|10
1733986800000|2024-12-12 07:00:00|7071|7056|7070.6|7055.6|7071|7056|7070.6|7055.6|0
1733986830000|2024-12-12 07:00:30|7070.3|7055.3|7071|7056|7071.4|7056.4|7070.1|7055.1|2
1733986860000|2024-12-12 07:01:00|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|1
1733986870000|2024-12-12 07:01:10|7070|7055|7070|7055|7070.5|7055.5|7070|7055|0
1733986890000|2024-12-12 07:01:30|7070.1|7055.1|7070.5|7055.5|7070.5|7055.5|7070.1|7055.1|0
1733986950000|2024-12-12 07:02:30|7073.8|7058.8|7074|7059|7074.4|7059.4|7073.8|7058.8|6
1733987180000|2024-12-12 07:06:20|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|7074.4|7059.4|0
1733987300000|2024-12-12 07:08:20|7074.7|7059.7|7074.9|7059.9|7074.9|7059.9|7074.7|7059.7|0
1733987330000|2024-12-12 07:08:50|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1733987350000|2024-12-12 07:09:10|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|7074.6|7059.6|0
1733987410000|2024-12-12 07:10:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|1
1733987420000|2024-12-12 07:10:20|7075|7060|7076.4|7061.4|7076.4|7061.4|7075|7060|3
1733987430000|2024-12-12 07:10:30|7077|7062|7077|7062|7077|7062|7077|7062|1
1733987450000|2024-12-12 07:10:50|7077.2|7062.2|7077.9|7062.9|7078.2|7063.2|7077.2|7062.2|2
1733987480000|2024-12-12 07:11:20|||||||||1
1733987510000|2024-12-12 07:11:50|||||||||3
1733987570000|2024-12-12 07:12:50|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733987580000|2024-12-12 07:13:00|7076.8|7061.8|7076.6|7061.6|7076.8|7061.8|7076.6|7061.6|0
1733987590000|2024-12-12 07:13:10|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733987710000|2024-12-12 07:15:10|7077.9|7062.9|7078|7063|7078|7063|7077.6|7062.6|2
1733987760000|2024-12-12 07:16:00|||||||||2
1733987770000|2024-12-12 07:16:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1733987830000|2024-12-12 07:17:10|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1733987880000|2024-12-12 07:18:00|7077.8|7062.8|7078.2|7063.2|7078.2|7063.2|7077.8|7062.8|1
1733987910000|2024-12-12 07:18:30|||||||||1
1733987930000|2024-12-12 07:18:50|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|1
1733987970000|2024-12-12 07:19:30|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|7076.5|7061.5|0
1733988150000|2024-12-12 07:22:30|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|7076.9|7061.9|0
1733988160000|2024-12-12 07:22:40|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1733988240000|2024-12-12 07:24:00|7077.8|7062.8|7077.9|7062.9|7077.9|7062.9|7077.8|7062.8|0
1733988420000|2024-12-12 07:27:00|7076.8|7061.8|7077.4|7062.4|7077.4|7062.4|7076|7061|4
1733988470000|2024-12-12 07:27:50|||||||||1
1733988490000|2024-12-12 07:28:10|7077|7062|7076.7|7061.7|7077|7062|7076.7|7061.7|0
1733988500000|2024-12-12 07:28:20|7075.5|7060.5|7076.4|7061.4|7076.4|7061.4|7075.5|7060.5|1
1733988600000|2024-12-12 07:30:00|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|1
1733988610000|2024-12-12 07:30:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733988640000|2024-12-12 07:30:40|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733988660000|2024-12-12 07:31:00|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733988670000|2024-12-12 07:31:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733988710000|2024-12-12 07:31:50|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733988840000|2024-12-12 07:34:00|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|1
1733988860000|2024-12-12 07:34:20|7073.2|7058.2|7076|7061|7076|7061|7073.2|7058.2|2
1733988870000|2024-12-12 07:34:30|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1733989020000|2024-12-12 07:37:00|7073.6|7058.6|7073.3|7058.3|7073.6|7058.6|7072.9|7057.9|2
1733989030000|2024-12-12 07:37:10|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|5
1733989040000|2024-12-12 07:37:20|7073|7058|7072.6|7057.6|7073.3|7058.3|7072.6|7057.6|6
1733989050000|2024-12-12 07:37:30|7070.5|7055.5|7070.9|7055.9|7070.9|7055.9|7070.5|7055.5|5
1733989060000|2024-12-12 07:37:40|7071.3|7056.3|7071.3|7056.3|7071.4|7056.4|7071.3|7056.3|0
1733989080000|2024-12-12 07:38:00|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|7069.9|7054.9|2
1733989090000|2024-12-12 07:38:10|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1733989160000|2024-12-12 07:39:20|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|2
1733989230000|2024-12-12 07:40:30|7066.4|7051.4|7066.4|7051.4|7066.9|7051.9|7066.4|7051.4|1
1733989260000|2024-12-12 07:41:00|7066.5|7051.5|7067.7|7052.7|7068|7053|7066.5|7051.5|0
1733989270000|2024-12-12 07:41:10|7068|7053|7068|7053|7068|7053|7068|7053|0
1733989280000|2024-12-12 07:41:20|7068.2|7053.2|7067.7|7052.7|7068.2|7053.2|7067.7|7052.7|2
1733989350000|2024-12-12 07:42:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733989390000|2024-12-12 07:43:10|7066.7|7051.7|7066.5|7051.5|7066.7|7051.7|7066.5|7051.5|0
1733989400000|2024-12-12 07:43:20|7066|7051|7066|7051|7066|7051|7066|7051|0
1733989430000|2024-12-12 07:43:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733989450000|2024-12-12 07:44:10|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1733989500000|2024-12-12 07:45:00|7067|7052|7067|7052|7067|7052|7067|7052|0
1733989510000|2024-12-12 07:45:10|7066.5|7051.5|7067|7052|7067|7052|7066.5|7051.5|1
1733989540000|2024-12-12 07:45:40|7066.5|7051.5|7065.5|7050.5|7066.5|7051.5|7065.4|7050.4|2
1733989550000|2024-12-12 07:45:50|7065|7050|7065|7050|7065|7050|7065|7050|0
1733989600000|2024-12-12 07:46:40|7064.5|7049.5|7063|7048|7064.5|7049.5|7063|7048|2
1733989670000|2024-12-12 07:47:50|7062.7|7047.7|7063|7048|7063|7048|7062.5|7047.5|0
1733989680000|2024-12-12 07:48:00|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1733989720000|2024-12-12 07:48:40|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|5
1733989750000|2024-12-12 07:49:10|7063.2|7048.2|7063.5|7048.5|7063.5|7048.5|7062.7|7047.7|0
1733989830000|2024-12-12 07:50:30|7063|7048|7063.5|7048.5|7063.5|7048.5|7063|7048|0
1733989850000|2024-12-12 07:50:50|7063|7048|7063|7048|7063|7048|7063|7048|0
1733989870000|2024-12-12 07:51:10|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|0
1733989920000|2024-12-12 07:52:00|||||||||1
1733990020000|2024-12-12 07:53:40|7062.7|7047.7|7062.5|7047.5|7062.7|7047.7|7062.5|7047.5|0
1733990050000|2024-12-12 07:54:10|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|1
1733990090000|2024-12-12 07:54:50|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|7061.7|7046.7|0
1733990120000|2024-12-12 07:55:20|7061.2|7046.2|7063.5|7048.5|7063.5|7048.5|7061.2|7046.2|2
1733990190000|2024-12-12 07:56:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1733990230000|2024-12-12 07:57:10|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|3
1733990280000|2024-12-12 07:58:00|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|7061.8|7046.8|0
1733990320000|2024-12-12 07:58:40|||||||||1
1733990390000|2024-12-12 07:59:50|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|7061.5|7046.5|1
1733990400000|2024-12-12 08:00:00|7061|7046|7061.3|7046.3|7061.3|7046.3|7061|7046|0
1733990410000|2024-12-12 08:00:10|7061|7046|7061|7046|7061.3|7046.3|7061|7046|0
1733990420000|2024-12-12 08:00:20|7063.7|7048.7|7064.2|7049.2|7064.2|7049.2|7063.7|7048.7|3
1733990430000|2024-12-12 08:00:30|7063.1|7048.1|7062.8|7047.8|7063.2|7048.2|7062.8|7047.8|0
1733990440000|2024-12-12 08:00:40|7063.6|7048.6|7062.8|7047.8|7063.6|7048.6|7062.8|7047.8|0
1733990460000|2024-12-12 08:01:00|7062.7|7047.7|7063.2|7048.2|7063.2|7048.2|7062.7|7047.7|0
1733990470000|2024-12-12 08:01:10|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7062.8|7047.8|0
1733990490000|2024-12-12 08:01:30|||||||||1
1733990500000|2024-12-12 08:01:40|7064.2|7049.2|7063.7|7048.7|7064.2|7049.2|7063.7|7048.7|0
1733990560000|2024-12-12 08:02:40|7064|7049|7065.4|7050.4|7065.4|7050.4|7064|7049|2
1733990640000|2024-12-12 08:04:00|7065.1|7050.1|7065.4|7050.4|7065.4|7050.4|7065.1|7050.1|0
1733990740000|2024-12-12 08:05:40|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|0
1733990760000|2024-12-12 08:06:00|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733990770000|2024-12-12 08:06:10|7067.2|7052.2|7067.6|7052.6|7067.6|7052.6|7067.2|7052.2|4
1733990790000|2024-12-12 08:06:30|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1733990800000|2024-12-12 08:06:40|7067.3|7052.3|7067.6|7052.6|7067.6|7052.6|7067.3|7052.3|1
1733990820000|2024-12-12 08:07:00|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|7066.9|7051.9|0
1733990840000|2024-12-12 08:07:20|7067.9|7052.9|7067.6|7052.6|7067.9|7052.9|7067.6|7052.6|0
1733990850000|2024-12-12 08:07:30|7067.4|7052.4|7067.4|7052.4|7067.9|7052.9|7067.4|7052.4|0
1733990900000|2024-12-12 08:08:20|7067.8|7052.8|7067.4|7052.4|7067.9|7052.9|7067.4|7052.4|0
1733990970000|2024-12-12 08:09:30|7068.6|7053.6|7069.4|7054.4|7069.9|7054.9|7068.6|7053.6|3
1733991000000|2024-12-12 08:10:00|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1733991070000|2024-12-12 08:11:10|7068.7|7053.7|7069.4|7054.4|7069.4|7054.4|7068.7|7053.7|2
1733991090000|2024-12-12 08:11:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|0
1733991130000|2024-12-12 08:12:10|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|7069.4|7054.4|0
1733991170000|2024-12-12 08:12:50|7068.9|7053.9|7068.4|7053.4|7068.9|7053.9|7068.4|7053.4|0
1733991220000|2024-12-12 08:13:40|7067.9|7052.9|7065.6|7050.6|7067.9|7052.9|7065.6|7050.6|1
1733991270000|2024-12-12 08:14:30|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1733991320000|2024-12-12 08:15:20|7065.2|7050.2|7065.1|7050.1|7065.2|7050.2|7065.1|7050.1|0
1733991330000|2024-12-12 08:15:30|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7064.6|7049.6|2
1733991350000|2024-12-12 08:15:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733991360000|2024-12-12 08:16:00|7064.7|7049.7|7064.6|7049.6|7064.7|7049.7|7064.2|7049.2|1
1733991370000|2024-12-12 08:16:10|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|0
1733991400000|2024-12-12 08:16:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1733991430000|2024-12-12 08:17:10|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|7065.4|7050.4|0
1733991440000|2024-12-12 08:17:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1733991530000|2024-12-12 08:18:50|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733991570000|2024-12-12 08:19:30|7064.2|7049.2|7064.7|7049.7|7064.7|7049.7|7064.2|7049.2|0
1733991610000|2024-12-12 08:20:10|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1733991650000|2024-12-12 08:20:50|7064.3|7049.3|7065|7050|7065|7050|7064.3|7049.3|1
1733991660000|2024-12-12 08:21:00|7065.3|7050.3|7065.7|7050.7|7065.7|7050.7|7065.3|7050.3|0
1733991690000|2024-12-12 08:21:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7066.8|7051.8|0
1733991700000|2024-12-12 08:21:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1733991730000|2024-12-12 08:22:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|0
1733991780000|2024-12-12 08:23:00|7067.4|7052.4|7067.1|7052.1|7067.4|7052.4|7067.1|7052.1|0
1733991790000|2024-12-12 08:23:10|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.1|7052.1|0
1733991890000|2024-12-12 08:24:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|0
1733991920000|2024-12-12 08:25:20|7067.4|7052.4|7067.6|7052.6|7067.6|7052.6|7067.4|7052.4|0
1733991930000|2024-12-12 08:25:30|7067.4|7052.4|7069.9|7054.9|7069.9|7054.9|7067.4|7052.4|1
1733992020000|2024-12-12 08:27:00|7068.8|7053.8|7069.3|7054.3|7069.3|7054.3|7068.8|7053.8|1
1733992030000|2024-12-12 08:27:10|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1733992100000|2024-12-12 08:28:20|7067.9|7052.9|7068.3|7053.3|7068.3|7053.3|7067.9|7052.9|2
1733992170000|2024-12-12 08:29:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1733992200000|2024-12-12 08:30:00|7067.5|7052.5|7066.6|7051.6|7067.5|7052.5|7066.6|7051.6|3
1733992210000|2024-12-12 08:30:10|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1733992270000|2024-12-12 08:31:10|7064.6|7049.6|7064.9|7049.9|7064.9|7049.9|7064.6|7049.6|1
1733992280000|2024-12-12 08:31:20|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1733992300000|2024-12-12 08:31:40|||||||||1
1733992420000|2024-12-12 08:33:40|7065|7050|7065.9|7050.9|7065.9|7050.9|7065|7050|1
1733992430000|2024-12-12 08:33:50|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|0
1733992470000|2024-12-12 08:34:30|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733992490000|2024-12-12 08:34:50|7065.7|7050.7|7065.6|7050.6|7065.7|7050.7|7065.6|7050.6|0
1733992560000|2024-12-12 08:36:00|7064.9|7049.9|7064.6|7049.6|7064.9|7049.9|7064.6|7049.6|0
1733992630000|2024-12-12 08:37:10|7065|7050|7066.1|7051.1|7066.1|7051.1|7065|7050|1
1733992650000|2024-12-12 08:37:30|7066|7051|7066|7051|7066|7051|7066|7051|0
1733992740000|2024-12-12 08:39:00|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|0
1733992790000|2024-12-12 08:39:50|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|0
1733992970000|2024-12-12 08:42:50|7064.5|7049.5|7064.6|7049.6|7064.6|7049.6|7064.5|7049.5|1
1733992980000|2024-12-12 08:43:00|7065|7050|7065.1|7050.1|7065.1|7050.1|7065|7050|0
1733993040000|2024-12-12 08:44:00|7065|7050|7065|7050|7065|7050|7065|7050|0
1733993210000|2024-12-12 08:46:50|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|3
1733993240000|2024-12-12 08:47:20|7069|7054|7069|7054|7069|7054|7069|7054|0
1733993430000|2024-12-12 08:50:30|7069.2|7054.2|7071|7056|7071|7056|7069.2|7054.2|2
1733993520000|2024-12-12 08:52:00|7072.3|7057.3|7072.5|7057.5|7072.8|7057.8|7072.3|7057.3|2
1733993530000|2024-12-12 08:52:10|7073.1|7058.1|7073.2|7058.2|7073.2|7058.2|7073.1|7058.1|0
1733993550000|2024-12-12 08:52:30|7072.8|7057.8|7073.8|7058.8|7074.2|7059.2|7072.8|7057.8|8
1733993560000|2024-12-12 08:52:40|||||||||1
1733993600000|2024-12-12 08:53:20|7073.7|7058.7|7073|7058|7073.7|7058.7|7073|7058|2
1733993620000|2024-12-12 08:53:40|7071.5|7056.5|7071.8|7056.8|7071.8|7056.8|7071.5|7056.5|2
1733993630000|2024-12-12 08:53:50|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733993640000|2024-12-12 08:54:00|7072|7057|7072|7057|7072|7057|7072|7057|1
1733993650000|2024-12-12 08:54:10|7072.3|7057.3|7072|7057|7072.5|7057.5|7072|7057|0
1733993670000|2024-12-12 08:54:30|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|7072.7|7057.7|13
1733993680000|2024-12-12 08:54:40|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|0
1733993700000|2024-12-12 08:55:00|7072.5|7057.5|7072.3|7057.3|7072.5|7057.5|7072|7057|1
1733993710000|2024-12-12 08:55:10|7073|7058|7073|7058|7073|7058|7073|7058|0
1733993780000|2024-12-12 08:56:20|||||||||1
1733993880000|2024-12-12 08:58:00|7073.1|7058.1|7074.2|7059.2|7074.5|7059.5|7073.1|7058.1|3
1733993890000|2024-12-12 08:58:10|7074|7059|7074|7059|7074|7059|7074|7059|0
1733993920000|2024-12-12 08:58:40|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|7074.1|7059.1|0
1733993950000|2024-12-12 08:59:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733993980000|2024-12-12 08:59:40|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733994000000|2024-12-12 09:00:00|7073|7058|7073.6|7058.6|7073.6|7058.6|7072.5|7057.5|2
1733994010000|2024-12-12 09:00:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733994020000|2024-12-12 09:00:20|7073.2|7058.2|7072.8|7057.8|7073.2|7058.2|7072.8|7057.8|2
1733994030000|2024-12-12 09:00:30|7073|7058|7073|7058|7073|7058|7073|7058|0
1733994040000|2024-12-12 09:00:40|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|1
1733994120000|2024-12-12 09:02:00|7074|7059|7074|7059|7074|7059|7074|7059|0
1733994250000|2024-12-12 09:04:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733994260000|2024-12-12 09:04:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733994270000|2024-12-12 09:04:30|7073.5|7058.5|7072.2|7057.2|7073.5|7058.5|7072.2|7057.2|9
1733994290000|2024-12-12 09:04:50|7072.1|7057.1|7072.5|7057.5|7072.5|7057.5|7071.1|7056.1|2
1733994300000|2024-12-12 09:05:00|7072.6|7057.6|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|5
1733994370000|2024-12-12 09:06:10|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|0
1733994380000|2024-12-12 09:06:20|7073.1|7058.1|7073.5|7058.5|7073.5|7058.5|7073.1|7058.1|1
1733994390000|2024-12-12 09:06:30|7073.6|7058.6|7074.1|7059.1|7074.1|7059.1|7073.6|7058.6|1
1733994450000|2024-12-12 09:07:30|7073.4|7058.4|7073.1|7058.1|7073.4|7058.4|7073.1|7058.1|3
1733994460000|2024-12-12 09:07:40|7073|7058|7073|7058|7073|7058|7073|7058|0
1733994470000|2024-12-12 09:07:50|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|3
1733994480000|2024-12-12 09:08:00|7071|7056|7070.5|7055.5|7071|7056|7070.5|7055.5|1
1733994490000|2024-12-12 09:08:10|7071|7056|7071.6|7056.6|7071.6|7056.6|7071|7056|0
1733994510000|2024-12-12 09:08:30|7071.2|7056.2|7071.1|7056.1|7071.2|7056.2|7071.1|7056.1|0
1733994520000|2024-12-12 09:08:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733994550000|2024-12-12 09:09:10|7072.1|7057.1|7072.5|7057.5|7073|7058|7072.1|7057.1|2
1733994570000|2024-12-12 09:09:30|7071.7|7056.7|7071.9|7056.9|7071.9|7056.9|7071.1|7056.1|3
1733994580000|2024-12-12 09:09:40|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|7071.6|7056.6|0
1733994610000|2024-12-12 09:10:10|7072.1|7057.1|7072.5|7057.5|7072.5|7057.5|7072.1|7057.1|0
1733994630000|2024-12-12 09:10:30|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1733994670000|2024-12-12 09:11:10|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733994680000|2024-12-12 09:11:20|7073.1|7058.1|7072.7|7057.7|7073.1|7058.1|7072.7|7057.7|0
1733994690000|2024-12-12 09:11:30|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1733994720000|2024-12-12 09:12:00|7072|7057|7071.6|7056.6|7072|7057|7071.6|7056.6|0
1733994730000|2024-12-12 09:12:10|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|1
1733994750000|2024-12-12 09:12:30|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|7071.1|7056.1|0
1733994990000|2024-12-12 09:16:30|||||||||1
1733995000000|2024-12-12 09:16:40|7071|7056|7071|7056|7071|7056|7071|7056|0
1733995010000|2024-12-12 09:16:50|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|7070.6|7055.6|2
1733995050000|2024-12-12 09:17:30|7071.1|7056.1|7071.6|7056.6|7071.6|7056.6|7071.1|7056.1|2
1733995070000|2024-12-12 09:17:50|7071.9|7056.9|7072.6|7057.6|7072.6|7057.6|7071.9|7056.9|1
1733995080000|2024-12-12 09:18:00|7073|7058|7073.1|7058.1|7073.1|7058.1|7072.6|7057.6|1
1733995090000|2024-12-12 09:18:10|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|7073.5|7058.5|0
1733995100000|2024-12-12 09:18:20|7073.1|7058.1|7073|7058|7073.1|7058.1|7073|7058|0
1733995110000|2024-12-12 09:18:30|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1733995160000|2024-12-12 09:19:20|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|7073.6|7058.6|1
1733995170000|2024-12-12 09:19:30|7073.3|7058.3|7073.6|7058.6|7073.6|7058.6|7073.1|7058.1|1
1733995180000|2024-12-12 09:19:40|7074|7059|7074|7059|7074|7059|7074|7059|1
1733995190000|2024-12-12 09:19:50|7074.1|7059.1|7073.1|7058.1|7074.1|7059.1|7073.1|7058.1|4
1733995200000|2024-12-12 09:20:00|7073|7058|7072.6|7057.6|7073.1|7058.1|7072.6|7057.6|0
1733995210000|2024-12-12 09:20:10|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|1
1733995230000|2024-12-12 09:20:30|7073|7058|7073|7058|7073|7058|7073|7058|1
1733995240000|2024-12-12 09:20:40|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|7073.1|7058.1|0
1733995250000|2024-12-12 09:20:50|7073.4|7058.4|7074.1|7059.1|7074.1|7059.1|7073.4|7058.4|1
1733995270000|2024-12-12 09:21:10|7074.5|7059.5|7075.5|7060.5|7075.5|7060.5|7074.5|7059.5|1
1733995290000|2024-12-12 09:21:30|||||||||2
1733995300000|2024-12-12 09:21:40|7076|7061|7077|7062|7077|7062|7076|7061|1
1733995340000|2024-12-12 09:22:20|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|7077.4|7062.4|0
1733995350000|2024-12-12 09:22:30|7077.5|7062.5|7077.1|7062.1|7077.5|7062.5|7077|7062|1
1733995380000|2024-12-12 09:23:00|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|2
1733995390000|2024-12-12 09:23:10|7077|7062|7077.1|7062.1|7077.4|7062.4|7076.6|7061.6|0
1733995410000|2024-12-12 09:23:30|||||||||1
1733995460000|2024-12-12 09:24:20|7076.7|7061.7|7076.5|7061.5|7076.7|7061.7|7076.5|7061.5|3
1733995470000|2024-12-12 09:24:30|7076.1|7061.1|7076.5|7061.5|7076.5|7061.5|7076.1|7061.1|1
1733995480000|2024-12-12 09:24:40|7077|7062|7077|7062|7077|7062|7077|7062|0
1733995500000|2024-12-12 09:25:00|7076.6|7061.6|7076.1|7061.1|7076.6|7061.6|7076.1|7061.1|1
1733995590000|2024-12-12 09:26:30|||||||||1
1733995620000|2024-12-12 09:27:00|7076.5|7061.5|7076.6|7061.6|7076.6|7061.6|7076.5|7061.5|0
1733995640000|2024-12-12 09:27:20|7077.4|7062.4|7077|7062|7077.6|7062.6|7077|7062|4
1733995650000|2024-12-12 09:27:30|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|0
1733995680000|2024-12-12 09:28:00|7077.1|7062.1|7076|7061|7077.1|7062.1|7076|7061|1
1733995740000|2024-12-12 09:29:00|7076.3|7061.3|7077.5|7062.5|7077.5|7062.5|7076.3|7061.3|1
1733995780000|2024-12-12 09:29:40|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|7077.9|7062.9|1
1733995840000|2024-12-12 09:30:40|||||||||1
1733995870000|2024-12-12 09:31:10|||||||||1
1733995890000|2024-12-12 09:31:30|||||||||1
1733995930000|2024-12-12 09:32:10|||||||||2
1733995950000|2024-12-12 09:32:30|||||||||1
1733996010000|2024-12-12 09:33:30|||||||||1
1733996050000|2024-12-12 09:34:10|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733996070000|2024-12-12 09:34:30|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|7078.4|7063.4|0
1733996090000|2024-12-12 09:34:50|||||||||1
1733996130000|2024-12-12 09:35:30|||||||||7
1733996170000|2024-12-12 09:36:10|||||||||1
1733996190000|2024-12-12 09:36:30|||||||||2
1733996260000|2024-12-12 09:37:40|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1733996280000|2024-12-12 09:38:00|7078.1|7063.1|7077.5|7062.5|7078.1|7063.1|7077|7062|19
1733996290000|2024-12-12 09:38:10|7077.4|7062.4|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|2
1733996300000|2024-12-12 09:38:20|7077.7|7062.7|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|1
1733996310000|2024-12-12 09:38:30|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|7077.7|7062.7|0
1733996400000|2024-12-12 09:40:00|||||||||1
1733996440000|2024-12-12 09:40:40|||||||||1
1733996480000|2024-12-12 09:41:20|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|0
1733996490000|2024-12-12 09:41:30|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1733996540000|2024-12-12 09:42:20|||||||||3
1733996640000|2024-12-12 09:44:00|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1733996690000|2024-12-12 09:44:50|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|2
1733996720000|2024-12-12 09:45:20|7078.4|7063.4|7079.5|7064.5|7079.5|7064.5|7078.4|7063.4|12
1733996730000|2024-12-12 09:45:30|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|2
1733996840000|2024-12-12 09:47:20|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078|7063|2
1733996880000|2024-12-12 09:48:00|7078.6|7063.6|7079.5|7064.5|7079.5|7064.5|7078.6|7063.6|1
1733996910000|2024-12-12 09:48:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1733996960000|2024-12-12 09:49:20|||||||||1
1733997010000|2024-12-12 09:50:10|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1733997030000|2024-12-12 09:50:30|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|2
1733997050000|2024-12-12 09:50:50|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|0
1733997130000|2024-12-12 09:52:10|7079.2|7064.2|7079.4|7064.4|7079.4|7064.4|7079.2|7064.2|0
1733997140000|2024-12-12 09:52:20|||||||||1
1733997170000|2024-12-12 09:52:50|7078.5|7063.5|7078.9|7063.9|7078.9|7063.9|7078.5|7063.5|6
1733997180000|2024-12-12 09:53:00|||||||||1
1733997190000|2024-12-12 09:53:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1733997270000|2024-12-12 09:54:30|||||||||1
1733997330000|2024-12-12 09:55:30|7078.9|7063.9|7078.5|7063.5|7078.9|7063.9|7078.5|7063.5|1
1733997580000|2024-12-12 09:59:40|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|7078.9|7063.9|1
1733997590000|2024-12-12 09:59:50|||||||||2
1733997600000|2024-12-12 10:00:00|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|7
1733997640000|2024-12-12 10:00:40|7079.4|7064.4|7078.9|7063.9|7079.4|7064.4|7078.9|7063.9|2
1733997790000|2024-12-12 10:03:10|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|7079.4|7064.4|0
1733997810000|2024-12-12 10:03:30|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1733997840000|2024-12-12 10:04:00|7079.1|7064.1|7078.8|7063.8|7079.1|7064.1|7078.8|7063.8|3
1733997890000|2024-12-12 10:04:50|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|1
1733997930000|2024-12-12 10:05:30|||||||||1
1733998060000|2024-12-12 10:07:40|7083.3|7068.3|7082.9|7067.9|7083.6|7068.6|7082.9|7067.9|8
1733998070000|2024-12-12 10:07:50|7083.3|7068.3|7083.8|7068.8|7083.8|7068.8|7083.3|7068.3|1
1733998080000|2024-12-12 10:08:00|7083.4|7068.4|7083.8|7068.8|7083.8|7068.8|7083.4|7068.4|0
1733998090000|2024-12-12 10:08:10|7083.6|7068.6|7082.9|7067.9|7083.6|7068.6|7082.9|7067.9|1
1733998110000|2024-12-12 10:08:30|7083|7068|7083|7068|7083|7068|7083|7068|0
1733998120000|2024-12-12 10:08:40|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|7082.5|7067.5|0
1733998130000|2024-12-12 10:08:50|7082.7|7067.7|7083|7068|7083|7068|7082.7|7067.7|2
1733998150000|2024-12-12 10:09:10|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1733998170000|2024-12-12 10:09:30|||||||||1
1733998180000|2024-12-12 10:09:40|||||||||1
1733998270000|2024-12-12 10:11:10|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|5
1733998280000|2024-12-12 10:11:20|7080.9|7065.9|7081.3|7066.3|7081.3|7066.3|7080.9|7065.9|1
1733998290000|2024-12-12 10:11:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998300000|2024-12-12 10:11:40|7080.9|7065.9|7080.4|7065.4|7080.9|7065.9|7078.9|7063.9|2
1733998310000|2024-12-12 10:11:50|7080.5|7065.5|7081.4|7066.4|7081.4|7066.4|7080.5|7065.5|2
1733998320000|2024-12-12 10:12:00|7081.3|7066.3|7080.9|7065.9|7081.3|7066.3|7080.9|7065.9|1
1733998330000|2024-12-12 10:12:10|7080.5|7065.5|7081.3|7066.3|7081.3|7066.3|7080.4|7065.4|2
1733998350000|2024-12-12 10:12:30|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998500000|2024-12-12 10:15:00|7081.5|7066.5|7082.4|7067.4|7082.4|7067.4|7081.5|7066.5|1
1733998530000|2024-12-12 10:15:30|7080.9|7065.9|7080.6|7065.6|7080.9|7065.9|7080.6|7065.6|10
1733998540000|2024-12-12 10:15:40|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1733998570000|2024-12-12 10:16:10|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|0
1733998610000|2024-12-12 10:16:50|7082.1|7067.1|7082.4|7067.4|7082.8|7067.8|7082.1|7067.1|5
1733998650000|2024-12-12 10:17:30|||||||||1
1733998670000|2024-12-12 10:17:50|7080.9|7065.9|7081.9|7066.9|7081.9|7066.9|7080.9|7065.9|6
1733998680000|2024-12-12 10:18:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733998740000|2024-12-12 10:19:00|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|2
1733998750000|2024-12-12 10:19:10|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|7083.4|7068.4|0
1733998770000|2024-12-12 10:19:30|7081.9|7066.9|7082.5|7067.5|7082.9|7067.9|7081.4|7066.4|5
1733998780000|2024-12-12 10:19:40|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733998870000|2024-12-12 10:21:10|7082.5|7067.5|7082.9|7067.9|7082.9|7067.9|7082.5|7067.5|1
1733998930000|2024-12-12 10:22:10|7082.4|7067.4|7081.9|7066.9|7082.9|7067.9|7081.9|7066.9|1
1733998950000|2024-12-12 10:22:30|7082.4|7067.4|7081.9|7066.9|7082.4|7067.4|7081.9|7066.9|0
1733998980000|2024-12-12 10:23:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733999010000|2024-12-12 10:23:30|7081.9|7066.9|7082.9|7067.9|7082.9|7067.9|7081.4|7066.4|4
1733999160000|2024-12-12 10:26:00|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|1
1733999190000|2024-12-12 10:26:30|7080.5|7065.5|7080.9|7065.9|7080.9|7065.9|7080.5|7065.5|2
1733999250000|2024-12-12 10:27:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1733999290000|2024-12-12 10:28:10|7079.9|7064.9|7079.4|7064.4|7079.9|7064.9|7079.4|7064.4|5
1733999310000|2024-12-12 10:28:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|2
1733999320000|2024-12-12 10:28:40|7079.9|7064.9|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1733999330000|2024-12-12 10:28:50|7080|7065|7080.4|7065.4|7080.4|7065.4|7079.9|7064.9|0
1733999350000|2024-12-12 10:29:10|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|7080.9|7065.9|0
1733999370000|2024-12-12 10:29:30|7081.4|7066.4|7081.9|7066.9|7081.9|7066.9|7081.4|7066.4|1
1733999410000|2024-12-12 10:30:10|7081.5|7066.5|7079.9|7064.9|7081.5|7066.5|7079.9|7064.9|1
1733999420000|2024-12-12 10:30:20|7082.4|7067.4|7082.8|7067.8|7082.8|7067.8|7082.4|7067.4|3
1733999430000|2024-12-12 10:30:30|7082.9|7067.9|7082.4|7067.4|7082.9|7067.9|7081.9|7066.9|0
1733999440000|2024-12-12 10:30:40|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|7082.9|7067.9|0
1733999460000|2024-12-12 10:31:00|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|7082.4|7067.4|0
1733999470000|2024-12-12 10:31:10|7082.5|7067.5|7082.9|7067.9|7083.3|7068.3|7082.5|7067.5|1
1733999500000|2024-12-12 10:31:40|7083.3|7068.3|7083.4|7068.4|7083.4|7068.4|7083.3|7068.3|1
1733999520000|2024-12-12 10:32:00|7083.3|7068.3|7082.9|7067.9|7083.3|7068.3|7082.9|7067.9|1
1733999570000|2024-12-12 10:32:50|7082.4|7067.4|7082.6|7067.6|7082.8|7067.8|7082.3|7067.3|1
1733999580000|2024-12-12 10:33:00|7082.4|7067.4|7082.8|7067.8|7083.3|7068.3|7082.4|7067.4|5
1733999690000|2024-12-12 10:34:50|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|7083.1|7068.1|0
1733999700000|2024-12-12 10:35:00|7083.3|7068.3|7082.3|7067.3|7083.3|7068.3|7082.3|7067.3|1
1733999760000|2024-12-12 10:36:00|||||||||1
1733999800000|2024-12-12 10:36:40|7080.8|7065.8|7081|7066|7081|7066|7079.8|7064.8|3
1733999810000|2024-12-12 10:36:50|7081.6|7066.6|7081.8|7066.8|7081.8|7066.8|7081.6|7066.6|0
1733999820000|2024-12-12 10:37:00|7081.3|7066.3|7081.8|7066.8|7081.8|7066.8|7081.3|7066.3|0
1733999830000|2024-12-12 10:37:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1733999880000|2024-12-12 10:38:00|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|7082.6|7067.6|0
1733999910000|2024-12-12 10:38:30|7082.3|7067.3|7082.1|7067.1|7082.3|7067.3|7082.1|7067.1|0
1733999920000|2024-12-12 10:38:40|7081.8|7066.8|7082|7067|7082|7067|7081.6|7066.6|0
1733999940000|2024-12-12 10:39:00|7082.1|7067.1|7081.8|7066.8|7082.1|7067.1|7081.8|7066.8|0
1733999950000|2024-12-12 10:39:10|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|7082.1|7067.1|0
1733999970000|2024-12-12 10:39:30|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|7081.8|7066.8|0
1733999990000|2024-12-12 10:39:50|7079.8|7064.8|7080.3|7065.3|7080.3|7065.3|7079.8|7064.8|7
1734000000000|2024-12-12 10:40:00|7081.7|7066.7|7079.8|7064.8|7081.8|7066.8|7079.8|7064.8|4
1734000090000|2024-12-12 10:41:30|7079.7|7064.7|7078.8|7063.8|7079.7|7064.7|7078.8|7063.8|1
1734000100000|2024-12-12 10:41:40|7079.5|7064.5|7079.3|7064.3|7079.5|7064.5|7079.3|7064.3|1
1734000120000|2024-12-12 10:42:00|7078.9|7063.9|7078.3|7063.3|7079.3|7064.3|7078.3|7063.3|1
1734000130000|2024-12-12 10:42:10|7079.3|7064.3|7080.8|7065.8|7081.3|7066.3|7079.3|7064.3|1
1734000150000|2024-12-12 10:42:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000260000|2024-12-12 10:44:20|7080.4|7065.4|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000270000|2024-12-12 10:44:30|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000380000|2024-12-12 10:46:20|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1734000400000|2024-12-12 10:46:40|7081|7066|7079.8|7064.8|7081|7066|7079.8|7064.8|1
1734000420000|2024-12-12 10:47:00|7080.2|7065.2|7079.8|7064.8|7080.3|7065.3|7079.8|7064.8|0
1734000540000|2024-12-12 10:49:00|7080.3|7065.3|7080.8|7065.8|7080.8|7065.8|7080.3|7065.3|0
1734000580000|2024-12-12 10:49:40|||||||||4
1734000590000|2024-12-12 10:49:50|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|7081.3|7066.3|0
1734000600000|2024-12-12 10:50:00|7081|7066|7080.3|7065.3|7081|7066|7080.3|7065.3|1
1734000640000|2024-12-12 10:50:40|7080.8|7065.8|7079.8|7064.8|7080.8|7065.8|7079.8|7064.8|0
1734000720000|2024-12-12 10:52:00|7079.3|7064.3|7079.2|7064.2|7079.3|7064.3|7078.9|7063.9|0
1734000730000|2024-12-12 10:52:10|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|7079.3|7064.3|0
1734000770000|2024-12-12 10:52:50|7078.9|7063.9|7078.8|7063.8|7078.9|7063.9|7078.8|7063.8|0
1734000780000|2024-12-12 10:53:00|7078.4|7063.4|7078.3|7063.3|7078.4|7063.4|7078.3|7063.3|0
1734000790000|2024-12-12 10:53:10|7077.3|7062.3|7076.9|7061.9|7077.3|7062.3|7076.9|7061.9|7
1734000800000|2024-12-12 10:53:20|7076.3|7061.3|7076.7|7061.7|7076.7|7061.7|7076.3|7061.3|0
1734000810000|2024-12-12 10:53:30|7076.8|7061.8|7076.7|7061.7|7076.8|7061.8|7076.4|7061.4|0
1734000820000|2024-12-12 10:53:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000840000|2024-12-12 10:54:00|7076.1|7061.1|7076.7|7061.7|7076.7|7061.7|7076.1|7061.1|0
1734000850000|2024-12-12 10:54:10|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000890000|2024-12-12 10:54:50|7077.2|7062.2|7077.3|7062.3|7077.3|7062.3|7077.2|7062.2|1
1734000900000|2024-12-12 10:55:00|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|2
1734000910000|2024-12-12 10:55:10|7076.4|7061.4|7076.3|7061.3|7076.8|7061.8|7076.3|7061.3|0
1734000920000|2024-12-12 10:55:20|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734000930000|2024-12-12 10:55:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734000960000|2024-12-12 10:56:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734000980000|2024-12-12 10:56:20|7075.2|7060.2|7074.3|7059.3|7075.2|7060.2|7073.8|7058.8|3
1734001000000|2024-12-12 10:56:40|7074.8|7059.8|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|0
1734001010000|2024-12-12 10:56:50|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001020000|2024-12-12 10:57:00|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001030000|2024-12-12 10:57:10|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1734001040000|2024-12-12 10:57:20|7074.2|7059.2|7074.3|7059.3|7074.3|7059.3|7073.8|7058.8|0
1734001050000|2024-12-12 10:57:30|7073.8|7058.8|7073.8|7058.8|7074.3|7059.3|7073.8|7058.8|0
1734001060000|2024-12-12 10:57:40|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|0
1734001090000|2024-12-12 10:58:10|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|7073.8|7058.8|0
1734001100000|2024-12-12 10:58:20|7074.2|7059.2|7074.4|7059.4|7074.4|7059.4|7074.2|7059.2|0
1734001120000|2024-12-12 10:58:40|7073.4|7058.4|7073.9|7058.9|7073.9|7058.9|7073.4|7058.4|0
1734001140000|2024-12-12 10:59:00|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734001150000|2024-12-12 10:59:10|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|0
1734001160000|2024-12-12 10:59:20|7075.4|7060.4|7075.3|7060.3|7075.4|7060.4|7075.3|7060.3|0
1734001200000|2024-12-12 11:00:00|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|7074.9|7059.9|1
1734001240000|2024-12-12 11:00:40|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734001250000|2024-12-12 11:00:50|7076.5|7061.5|7076.8|7061.8|7077.3|7062.3|7076.4|7061.4|3
1734001260000|2024-12-12 11:01:00|7076.5|7061.5|7076.2|7061.2|7076.5|7061.5|7076.2|7061.2|2
1734001270000|2024-12-12 11:01:10|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734001280000|2024-12-12 11:01:20|7075.9|7060.9|7076.2|7061.2|7076.3|7061.3|7075.9|7060.9|0
1734001290000|2024-12-12 11:01:30|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|0
1734001330000|2024-12-12 11:02:10|7075.9|7060.9|7075.8|7060.8|7075.9|7060.9|7075.8|7060.8|0
1734001430000|2024-12-12 11:03:50|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.9|7060.9|1
1734001440000|2024-12-12 11:04:00|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|7075.9|7060.9|0
1734001450000|2024-12-12 11:04:10|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734001530000|2024-12-12 11:05:30|7076.2|7061.2|7076.3|7061.3|7076.7|7061.7|7076.2|7061.2|2
1734001540000|2024-12-12 11:05:40|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734001550000|2024-12-12 11:05:50|7075.8|7060.8|7077.8|7062.8|7078.2|7063.2|7075.8|7060.8|2
1734001560000|2024-12-12 11:06:00|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734001570000|2024-12-12 11:06:10|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|7077.3|7062.3|0
1734001580000|2024-12-12 11:06:20|7076.8|7061.8|7077.3|7062.3|7077.3|7062.3|7076.8|7061.8|0
1734001590000|2024-12-12 11:06:30|7077.8|7062.8|7077.4|7062.4|7078.2|7063.2|7077.4|7062.4|1
1734001600000|2024-12-12 11:06:40|7077.8|7062.8|7077.3|7062.3|7077.8|7062.8|7077.3|7062.3|0
1734001610000|2024-12-12 11:06:50|7076.8|7061.8|7078.2|7063.2|7078.2|7063.2|7076.8|7061.8|0
1734001640000|2024-12-12 11:07:20|7076.8|7061.8|7077.7|7062.7|7077.7|7062.7|7076.8|7061.8|0
1734001650000|2024-12-12 11:07:30|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1734001660000|2024-12-12 11:07:40|7077.5|7062.5|7078.2|7063.2|7078.2|7063.2|7077.2|7062.2|0
1734001670000|2024-12-12 11:07:50|7077.7|7062.7|7078.2|7063.2|7078.2|7063.2|7077.7|7062.7|0
1734001710000|2024-12-12 11:08:30|7077.4|7062.4|7077.4|7062.4|7077.7|7062.7|7077.4|7062.4|0
1734001720000|2024-12-12 11:08:40|7078.2|7063.2|7077.8|7062.8|7078.2|7063.2|7077.8|7062.8|0
1734001730000|2024-12-12 11:08:50|7078|7063|7078|7063|7078|7063|7078|7063|0
1734001740000|2024-12-12 11:09:00|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|0
1734001790000|2024-12-12 11:09:50|7078.5|7063.5|7078.7|7063.7|7078.7|7063.7|7078.5|7063.5|0
1734001860000|2024-12-12 11:11:00|||||||||1
1734001890000|2024-12-12 11:11:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|0
1734001930000|2024-12-12 11:12:10|7075.4|7060.4|7075.8|7060.8|7077.2|7062.2|7075.4|7060.4|16
1734001940000|2024-12-12 11:12:20|7075.4|7060.4|7075.3|7060.3|7075.4|7060.4|7075.3|7060.3|0
1734001950000|2024-12-12 11:12:30|7075.7|7060.7|7076.8|7061.8|7076.8|7061.8|7075.3|7060.3|1
1734001960000|2024-12-12 11:12:40|7076.4|7061.4|7076.3|7061.3|7076.8|7061.8|7075.8|7060.8|0
1734001970000|2024-12-12 11:12:50|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.3|7060.3|0
1734001990000|2024-12-12 11:13:10|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|7076.2|7061.2|0
1734002010000|2024-12-12 11:13:30|7076.5|7061.5|7076.7|7061.7|7076.7|7061.7|7076.5|7061.5|0
1734002020000|2024-12-12 11:13:40|7076.3|7061.3|7075.3|7060.3|7076.3|7061.3|7075.3|7060.3|1
1734002030000|2024-12-12 11:13:50|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734002040000|2024-12-12 11:14:00|7075.8|7060.8|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|0
1734002060000|2024-12-12 11:14:20|7075.7|7060.7|7075.4|7060.4|7075.8|7060.8|7075.4|7060.4|0
1734002070000|2024-12-12 11:14:30|7075.3|7060.3|7075.3|7060.3|7075.3|7060.3|7074.8|7059.8|0
1734002090000|2024-12-12 11:14:50|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734002130000|2024-12-12 11:15:30|7075.9|7060.9|7076.3|7061.3|7076.3|7061.3|7075.3|7060.3|1
1734002140000|2024-12-12 11:15:40|7075.9|7060.9|7075.3|7060.3|7075.9|7060.9|7075.3|7060.3|0
1734002160000|2024-12-12 11:16:00|7075.4|7060.4|7075.3|7060.3|7075.8|7060.8|7075.3|7060.3|1
1734002180000|2024-12-12 11:16:20|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|0
1734002210000|2024-12-12 11:16:50|7075.2|7060.2|7075.3|7060.3|7075.3|7060.3|7075.2|7060.2|2
1734002220000|2024-12-12 11:17:00|7075.6|7060.6|7075.8|7060.8|7076.3|7061.3|7075.6|7060.6|1
1734002230000|2024-12-12 11:17:10|7075.4|7060.4|7075.5|7060.5|7076|7061|7075.4|7060.4|0
1734002240000|2024-12-12 11:17:20|7076|7061|7075.5|7060.5|7076|7061|7075.5|7060.5|0
1734002320000|2024-12-12 11:18:40|7075.8|7060.8|7076|7061|7076|7061|7075.8|7060.8|0
1734002330000|2024-12-12 11:18:50|7075.5|7060.5|7075.8|7060.8|7076|7061|7075.5|7060.5|0
1734002340000|2024-12-12 11:19:00|7076|7061|7075.8|7060.8|7076|7061|7075.5|7060.5|0
1734002350000|2024-12-12 11:19:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1734002370000|2024-12-12 11:19:30|7076|7061|7075.5|7060.5|7076|7061|7075.5|7060.5|0
1734002410000|2024-12-12 11:20:10|7075.8|7060.8|7076.8|7061.8|7077.3|7062.3|7075.8|7060.8|1
1734002460000|2024-12-12 11:21:00|7076.3|7061.3|7076.8|7061.8|7076.8|7061.8|7076.3|7061.3|0
1734002470000|2024-12-12 11:21:10|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1734002480000|2024-12-12 11:21:20|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|7076.3|7061.3|1
1734002490000|2024-12-12 11:21:30|7076.7|7061.7|7076.8|7061.8|7076.8|7061.8|7076.7|7061.7|0
1734002520000|2024-12-12 11:22:00|7077.2|7062.2|7077.8|7062.8|7077.8|7062.8|7077.2|7062.2|0
1734002560000|2024-12-12 11:22:40|||||||||1
1734002580000|2024-12-12 11:23:00|7077.5|7062.5|7077.8|7062.8|7077.8|7062.8|7077.3|7062.3|0
1734002590000|2024-12-12 11:23:10|7077.7|7062.7|7077.8|7062.8|7077.8|7062.8|7077.7|7062.7|3
1734002650000|2024-12-12 11:24:10|7075.5|7060.5|7075.8|7060.8|7075.8|7060.8|7075.5|7060.5|1
1734002700000|2024-12-12 11:25:00|7077.8|7062.8|7077.5|7062.5|7077.8|7062.8|7077.5|7062.5|1
1734002710000|2024-12-12 11:25:10|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002730000|2024-12-12 11:25:30|7077.2|7062.2|7077.3|7062.3|7077.3|7062.3|7077.2|7062.2|0
1734002740000|2024-12-12 11:25:40|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|7076.8|7061.8|0
1734002750000|2024-12-12 11:25:50|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002760000|2024-12-12 11:26:00|7077.2|7062.2|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002770000|2024-12-12 11:26:10|7077.3|7062.3|7076.8|7061.8|7077.3|7062.3|7076.8|7061.8|0
1734002780000|2024-12-12 11:26:20|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|7077.8|7062.8|0
1734002800000|2024-12-12 11:26:40|||||||||1
1734002810000|2024-12-12 11:26:50|7077.5|7062.5|7076.3|7061.3|7077.5|7062.5|7075.5|7060.5|1
1734002830000|2024-12-12 11:27:10|7076|7061|7076|7061|7076|7061|7076|7061|0
1734002850000|2024-12-12 11:27:30|7075.6|7060.6|7075.5|7060.5|7075.6|7060.6|7075.5|7060.5|0
1734002880000|2024-12-12 11:28:00|7075.8|7060.8|7075.5|7060.5|7076.2|7061.2|7075.5|7060.5|0
1734002890000|2024-12-12 11:28:10|7075.8|7060.8|7076.2|7061.2|7076.2|7061.2|7075.5|7060.5|0
1734002900000|2024-12-12 11:28:20|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|0
1734002910000|2024-12-12 11:28:30|7075.8|7060.8|7075.5|7060.5|7075.8|7060.8|7075.5|7060.5|0
1734002920000|2024-12-12 11:28:40|||||||||3
1734002930000|2024-12-12 11:28:50|7075.7|7060.7|7076|7061|7076|7061|7075.3|7060.3|3
1734002940000|2024-12-12 11:29:00|7075.8|7060.8|7075.7|7060.7|7076.3|7061.3|7075.7|7060.7|0
1734002950000|2024-12-12 11:29:10|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7075.7|7060.7|0
1734002960000|2024-12-12 11:29:20|7075.7|7060.7|7075.2|7060.2|7075.7|7060.7|7074.9|7059.9|1
1734002970000|2024-12-12 11:29:30|7075.1|7060.1|7074.7|7059.7|7075.1|7060.1|7074.7|7059.7|2
1734003000000|2024-12-12 11:30:00|7075.7|7060.7|7076.1|7061.1|7076.1|7061.1|7075.7|7060.7|1
1734003010000|2024-12-12 11:30:10|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1734003040000|2024-12-12 11:30:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734003100000|2024-12-12 11:31:40|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|7076.6|7061.6|0
1734003120000|2024-12-12 11:32:00|7076.9|7061.9|7077.7|7062.7|7077.7|7062.7|7076.9|7061.9|0
1734003190000|2024-12-12 11:33:10|7077.8|7062.8|7078.6|7063.6|7078.7|7063.7|7077.8|7062.8|25
1734003200000|2024-12-12 11:33:20|7078.7|7063.7|7078.6|7063.6|7078.7|7063.7|7078.4|7063.4|5
1734003210000|2024-12-12 11:33:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|2
1734003290000|2024-12-12 11:34:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1734003300000|2024-12-12 11:35:00|7079.6|7064.6|7080.2|7065.2|7080.2|7065.2|7079.6|7064.6|2
1734003360000|2024-12-12 11:36:00|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|3
1734003380000|2024-12-12 11:36:20|7078.9|7063.9|7078.6|7063.6|7078.9|7063.9|7078.6|7063.6|1
1734003390000|2024-12-12 11:36:30|7078.9|7063.9|7079.1|7064.1|7079.1|7064.1|7078.9|7063.9|0
1734003400000|2024-12-12 11:36:40|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1734003410000|2024-12-12 11:36:50|7078.6|7063.6|7079.2|7064.2|7079.7|7064.7|7078.6|7063.6|1
1734003460000|2024-12-12 11:37:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1734003480000|2024-12-12 11:38:00|7078.3|7063.3|7078.2|7063.2|7078.3|7063.3|7078.2|7063.2|0
1734003500000|2024-12-12 11:38:20|7078.6|7063.6|7078.9|7063.9|7078.9|7063.9|7078.6|7063.6|0
1734003510000|2024-12-12 11:38:30|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|0
1734003520000|2024-12-12 11:38:40|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|0
1734003530000|2024-12-12 11:38:50|7078.3|7063.3|7078.2|7063.2|7078.3|7063.3|7078.2|7063.2|0
1734003580000|2024-12-12 11:39:40|7078.6|7063.6|7078.2|7063.2|7078.7|7063.7|7078.2|7063.2|0
1734003590000|2024-12-12 11:39:50|7078.6|7063.6|7078.7|7063.7|7078.7|7063.7|7078.6|7063.6|0
1734003610000|2024-12-12 11:40:10|7079.1|7064.1|7079.2|7064.2|7079.2|7064.2|7079.1|7064.1|0
1734003640000|2024-12-12 11:40:40|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734003670000|2024-12-12 11:41:10|7080.2|7065.2|7079.7|7064.7|7080.2|7065.2|7079.2|7064.2|1
1734003730000|2024-12-12 11:42:10|||||||||1
1734003830000|2024-12-12 11:43:50|7079.3|7064.3|7079.2|7064.2|7079.3|7064.3|7079.2|7064.2|0
1734003850000|2024-12-12 11:44:10|7079.3|7064.3|7080|7065|7080.4|7065.4|7079.3|7064.3|2
1734003870000|2024-12-12 11:44:30|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734003890000|2024-12-12 11:44:50|7080.2|7065.2|7079.8|7064.8|7080.6|7065.6|7079.8|7064.8|1
1734003900000|2024-12-12 11:45:00|7079.7|7064.7|7079.7|7064.7|7080.2|7065.2|7079.7|7064.7|0
1734003920000|2024-12-12 11:45:20|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|7080.2|7065.2|0
1734003930000|2024-12-12 11:45:30|7079.7|7064.7|7080.2|7065.2|7080.2|7065.2|7079.7|7064.7|1
1734003960000|2024-12-12 11:46:00|7079.8|7064.8|7079.7|7064.7|7079.8|7064.8|7079.7|7064.7|0
1734004000000|2024-12-12 11:46:40|7080.1|7065.1|7080.2|7065.2|7080.2|7065.2|7080.1|7065.1|0
1734004020000|2024-12-12 11:47:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|16
1734004130000|2024-12-12 11:48:50|||||||||1
1734004150000|2024-12-12 11:49:10|7078.8|7063.8|7078.8|7063.8|7079|7064|7078.5|7063.5|0
1734004170000|2024-12-12 11:49:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1734004180000|2024-12-12 11:49:40|7078.8|7063.8|7078.5|7063.5|7078.8|7063.8|7078.5|7063.5|1
1734004230000|2024-12-12 11:50:30|||||||||1
1734004270000|2024-12-12 11:51:10|7078.8|7063.8|7078.5|7063.5|7079|7064|7078.5|7063.5|0
1734004290000|2024-12-12 11:51:30|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|0
1734004300000|2024-12-12 11:51:40|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|0
1734004320000|2024-12-12 11:52:00|7078.8|7063.8|7079|7064|7079|7064|7078.8|7063.8|0
1734004460000|2024-12-12 11:54:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077|7062|3
1734004540000|2024-12-12 11:55:40|7078|7063|7077.5|7062.5|7079|7064|7077.5|7062.5|1
1734004560000|2024-12-12 11:56:00|7077.8|7062.8|7078|7063|7078|7063|7077.8|7062.8|0
1734004570000|2024-12-12 11:56:10|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1734004690000|2024-12-12 11:58:10|7078|7063|7075.5|7060.5|7078|7063|7075.5|7060.5|2
1734004700000|2024-12-12 11:58:20|7077.8|7062.8|7075.5|7060.5|7078|7063|7075.5|7060.5|4
1734004740000|2024-12-12 11:59:00|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1734004750000|2024-12-12 11:59:10|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|7075.5|7060.5|1
1734004810000|2024-12-12 12:00:10|7075.9|7060.9|7076|7061|7076|7061|7075.9|7060.9|0
1734004850000|2024-12-12 12:00:50|7077.5|7062.5|7077.9|7062.9|7077.9|7062.9|7077.5|7062.5|1
1734004860000|2024-12-12 12:01:00|7078|7063|7078|7063|7078|7063|7078|7063|1
1734004870000|2024-12-12 12:01:10|7077.5|7062.5|7078.5|7063.5|7078.9|7063.9|7077.5|7062.5|2
1734004880000|2024-12-12 12:01:20|7079|7064|7080|7065|7080|7065|7079|7064|2
1734004890000|2024-12-12 12:01:30|7079.5|7064.5|7079.5|7064.5|7080.5|7065.5|7079.5|7064.5|1
1734005010000|2024-12-12 12:03:30|7079.9|7064.9|7080|7065|7080|7065|7079.9|7064.9|0
1734005020000|2024-12-12 12:03:40|7079.5|7064.5|7080|7065|7080.5|7065.5|7079.5|7064.5|0
1734005050000|2024-12-12 12:04:10|7080.5|7065.5|7080|7065|7080.5|7065.5|7080|7065|0
1734005080000|2024-12-12 12:04:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1734005100000|2024-12-12 12:05:00|7080.1|7065.1|7080|7065|7080.1|7065.1|7080|7065|0
1734005110000|2024-12-12 12:05:10|7080.5|7065.5|7081.8|7066.8|7081.8|7066.8|7080.5|7065.5|11
1734005120000|2024-12-12 12:05:20|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|7081.4|7066.4|3
1734005140000|2024-12-12 12:05:40|7080.7|7065.7|7081.6|7066.6|7081.6|7066.6|7080.1|7065.1|1
1734005160000|2024-12-12 12:06:00|||||||||1
1734005170000|2024-12-12 12:06:10|||||||||2
1734005200000|2024-12-12 12:06:40|||||||||1
1734005210000|2024-12-12 12:06:50|||||||||2
1734005220000|2024-12-12 12:07:00|||||||||1
1734005230000|2024-12-12 12:07:10|7081.4|7066.4|7080.6|7065.6|7081.4|7066.4|7080.1|7065.1|3
1734005240000|2024-12-12 12:07:20|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734005260000|2024-12-12 12:07:40|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|7080.5|7065.5|0
1734005270000|2024-12-12 12:07:50|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734005290000|2024-12-12 12:08:10|7078.9|7063.9|7079.4|7064.4|7079.8|7064.8|7078.9|7063.9|3
1734005310000|2024-12-12 12:08:30|7079|7064|7079|7064|7079|7064|7079|7064|0
1734005320000|2024-12-12 12:08:40|7079.6|7064.6|7080.5|7065.5|7080.6|7065.6|7079.6|7064.6|1
1734005330000|2024-12-12 12:08:50|7080.1|7065.1|7080.1|7065.1|7080.5|7065.5|7080.1|7065.1|0
1734005350000|2024-12-12 12:09:10|7080|7065|7080|7065|7080|7065|7080|7065|0
1734005360000|2024-12-12 12:09:20|7080.4|7065.4|7080|7065|7080.4|7065.4|7080|7065|0
1734005370000|2024-12-12 12:09:30|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|7080.4|7065.4|0
1734005380000|2024-12-12 12:09:40|7080.9|7065.9|7080|7065|7080.9|7065.9|7080|7065|1
1734005640000|2024-12-12 12:14:00|||||||||1
1734005690000|2024-12-12 12:14:50|7080.4|7065.4|7080.9|7065.9|7080.9|7065.9|7080.4|7065.4|1
1734005700000|2024-12-12 12:15:00|7080.5|7065.5|7080.6|7065.6|7080.6|7065.6|7080|7065|1
1734005720000|2024-12-12 12:15:20|7080.1|7065.1|7080.9|7065.9|7081.4|7066.4|7080.1|7065.1|3
1734005730000|2024-12-12 12:15:30|7081.1|7066.1|7080.6|7065.6|7081.1|7066.1|7080.6|7065.6|0
1734005740000|2024-12-12 12:15:40|7080.5|7065.5|7079.8|7064.8|7080.6|7065.6|7079.8|7064.8|3
1734005760000|2024-12-12 12:16:00|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|0
1734005820000|2024-12-12 12:17:00|7078.9|7063.9|7078.8|7063.8|7078.9|7063.9|7078.4|7063.4|1
1734005830000|2024-12-12 12:17:10|7079.6|7064.6|7079.1|7064.1|7079.6|7064.6|7079.1|7064.1|2
1734005840000|2024-12-12 12:17:20|7078.8|7063.8|7078.6|7063.6|7078.8|7063.8|7078.6|7063.6|1
1734005850000|2024-12-12 12:17:30|7078.8|7063.8|7076.5|7061.5|7078.8|7063.8|7075.8|7060.8|8
1734005860000|2024-12-12 12:17:40|7076.8|7061.8|7076.5|7061.5|7077.1|7062.1|7076.4|7061.4|1
1734005870000|2024-12-12 12:17:50|7077.2|7062.2|7077|7062|7078|7063|7076.6|7061.6|2
1734005900000|2024-12-12 12:18:20|7077.4|7062.4|7077.5|7062.5|7077.5|7062.5|7077.4|7062.4|0
1734005930000|2024-12-12 12:18:50|7076.9|7061.9|7077.7|7062.7|7078.7|7063.7|7076.9|7061.9|11
1734005940000|2024-12-12 12:19:00|7078.1|7063.1|7079.7|7064.7|7079.7|7064.7|7078.1|7063.1|2
1734005960000|2024-12-12 12:19:20|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|7078.2|7063.2|1
1734006020000|2024-12-12 12:20:20|||||||||4
1734006050000|2024-12-12 12:20:50|7077.7|7062.7|7079.2|7064.2|7079.2|7064.2|7077.7|7062.7|1
1734006070000|2024-12-12 12:21:10|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|7079.7|7064.7|0
1734006100000|2024-12-12 12:21:40|||||||||1
1734006110000|2024-12-12 12:21:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1734006130000|2024-12-12 12:22:10|7078.9|7063.9|7079.7|7064.7|7079.7|7064.7|7078.9|7063.9|1
1734006170000|2024-12-12 12:22:50|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|7079.2|7064.2|1
1734006180000|2024-12-12 12:23:00|7079.6|7064.6|7079.7|7064.7|7079.7|7064.7|7079.6|7064.6|0
1734006190000|2024-12-12 12:23:10|7079.4|7064.4|7079.7|7064.7|7079.7|7064.7|7079.2|7064.2|1
1734006200000|2024-12-12 12:23:20|||||||||1
1734006210000|2024-12-12 12:23:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1734006240000|2024-12-12 12:24:00|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|0
1734006300000|2024-12-12 12:25:00|7078|7063|7078.5|7063.5|7078.5|7063.5|7078|7063|2
1734006310000|2024-12-12 12:25:10|7078.6|7063.6|7077.6|7062.6|7078.6|7063.6|7077.6|7062.6|0
1734006320000|2024-12-12 12:25:20|7078|7063|7078.1|7063.1|7078.1|7063.1|7078|7063|0
1734006340000|2024-12-12 12:25:40|||||||||1
1734006350000|2024-12-12 12:25:50|7079.5|7064.5|7079.1|7064.1|7079.5|7064.5|7079.1|7064.1|0
1734006370000|2024-12-12 12:26:10|||||||||1
1734006390000|2024-12-12 12:26:30|||||||||1
1734006400000|2024-12-12 12:26:40|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|7079.5|7064.5|2
1734006490000|2024-12-12 12:28:10|7079.1|7064.1|7077.6|7062.6|7079.1|7064.1|7077.6|7062.6|2
1734006590000|2024-12-12 12:29:50|||||||||1
1734006600000|2024-12-12 12:30:00|7077.2|7062.2|7077.6|7062.6|7077.6|7062.6|7077.2|7062.2|1
1734006610000|2024-12-12 12:30:10|7076|7061|7076|7061|7076|7061|7076|7061|7
1734006630000|2024-12-12 12:30:30|7076.1|7061.1|7075.6|7060.6|7076.1|7061.1|7075.6|7060.6|1
1734006640000|2024-12-12 12:30:40|7076.1|7061.1|7076.7|7061.7|7077.6|7062.6|7076.1|7061.1|2
1734006650000|2024-12-12 12:30:50|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734006660000|2024-12-12 12:31:00|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|1
1734006670000|2024-12-12 12:31:10|||||||||1
1734006690000|2024-12-12 12:31:30|7075.2|7060.2|7075.2|7060.2|7075.6|7060.6|7075.2|7060.2|0
1734006700000|2024-12-12 12:31:40|7075.6|7060.6|7075.6|7060.6|7075.6|7060.6|7075.2|7060.2|0
1734006720000|2024-12-12 12:32:00|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|7075.7|7060.7|0
1734006760000|2024-12-12 12:32:40|7075.2|7060.2|7075.7|7060.7|7076|7061|7075.2|7060.2|2
1734006780000|2024-12-12 12:33:00|7076.1|7061.1|7076.8|7061.8|7076.8|7061.8|7076.1|7061.1|1
1734006790000|2024-12-12 12:33:10|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|7077.2|7062.2|0
1734006810000|2024-12-12 12:33:30|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|7077.6|7062.6|0
1734006820000|2024-12-12 12:33:40|7078|7063|7077.2|7062.2|7078|7063|7077.2|7062.2|0
1734006880000|2024-12-12 12:34:40|7077.6|7062.6|7078|7063|7078|7063|7077.6|7062.6|0
1734006910000|2024-12-12 12:35:10|7077.6|7062.6|7078.6|7063.6|7078.6|7063.6|7077.2|7062.2|1
1734006940000|2024-12-12 12:35:40|7079.7|7064.7|7080.6|7065.6|7080.6|7065.6|7079.6|7064.6|6
1734006950000|2024-12-12 12:35:50|7080.1|7065.1|7080.5|7065.5|7080.5|7065.5|7080.1|7065.1|1
1734006960000|2024-12-12 12:36:00|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|7080.6|7065.6|0
1734006970000|2024-12-12 12:36:10|7079.2|7064.2|7079.6|7064.6|7079.6|7064.6|7079.2|7064.2|2
1734006980000|2024-12-12 12:36:20|7079.1|7064.1|7079.5|7064.5|7079.5|7064.5|7079.1|7064.1|1
1734006990000|2024-12-12 12:36:30|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|0
1734007020000|2024-12-12 12:37:00|7080.6|7065.6|7080.2|7065.2|7080.6|7065.6|7080.2|7065.2|0
1734007030000|2024-12-12 12:37:10|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|0
1734007060000|2024-12-12 12:37:40|7080.6|7065.6|7080|7065|7080.6|7065.6|7079.6|7064.6|1
1734007080000|2024-12-12 12:38:00|7080.1|7065.1|7080.1|7065.1|7080.1|7065.1|7079.6|7064.6|0
1734007130000|2024-12-12 12:38:50|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|5
1734007140000|2024-12-12 12:39:00|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.1|7064.1|1
1734007200000|2024-12-12 12:40:00|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|2
1734007270000|2024-12-12 12:41:10|7079.6|7064.6|7079.6|7064.6|7079.6|7064.6|7079.1|7064.1|1
1734007300000|2024-12-12 12:41:40|7079.5|7064.5|7078.6|7063.6|7079.6|7064.6|7078.6|7063.6|1
1734007320000|2024-12-12 12:42:00|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|7079.1|7064.1|0
1734007340000|2024-12-12 12:42:20|7078.4|7063.4|7078.1|7063.1|7078.4|7063.4|7078.1|7063.1|0
1734007350000|2024-12-12 12:42:30|7079.1|7064.1|7078.6|7063.6|7079.1|7064.1|7078.6|7063.6|1
1734007370000|2024-12-12 12:42:50|7078.3|7063.3|7078.1|7063.1|7078.3|7063.3|7078.1|7063.1|2
1734007380000|2024-12-12 12:43:00|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|7078.5|7063.5|0
1734007390000|2024-12-12 12:43:10|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|7078.6|7063.6|0
1734007430000|2024-12-12 12:43:50|7079.3|7064.3|7079.6|7064.6|7079.6|7064.6|7079.3|7064.3|1
1734007440000|2024-12-12 12:44:00|7080|7065|7080.1|7065.1|7080.1|7065.1|7080|7065|2
1734007450000|2024-12-12 12:44:10|||||||||2
1734007470000|2024-12-12 12:44:30|||||||||1
1734007490000|2024-12-12 12:44:50|||||||||1
1734007510000|2024-12-12 12:45:10|||||||||1
1734007520000|2024-12-12 12:45:20|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|1
1734007530000|2024-12-12 12:45:30|7078.6|7063.6|7078.3|7063.3|7078.6|7063.6|7078.3|7063.3|0
1734007570000|2024-12-12 12:46:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|0
1734007590000|2024-12-12 12:46:30|7077.4|7062.4|7076.3|7061.3|7077.4|7062.4|7076.3|7061.3|1
1734007600000|2024-12-12 12:46:40|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|7076.1|7061.1|0
1734007610000|2024-12-12 12:46:50|7075.8|7060.8|7076.1|7061.1|7076.1|7061.1|7075.8|7060.8|0
1734007620000|2024-12-12 12:47:00|7075.4|7060.4|7076.1|7061.1|7076.1|7061.1|7075.4|7060.4|0
1734007630000|2024-12-12 12:47:10|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|7075.4|7060.4|0
1734007650000|2024-12-12 12:47:30|7075.8|7060.8|7075.4|7060.4|7075.8|7060.8|7075.4|7060.4|0
1734007740000|2024-12-12 12:49:00|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|7075.8|7060.8|0
1734007790000|2024-12-12 12:49:50|||||||||1
1734007890000|2024-12-12 12:51:30|7075.6|7060.6|7074.9|7059.9|7075.6|7060.6|7074.9|7059.9|3
1734007900000|2024-12-12 12:51:40|7075.3|7060.3|7076.5|7061.5|7076.5|7061.5|7075.3|7060.3|1
1734007960000|2024-12-12 12:52:40|7078.8|7063.8|7079.8|7064.8|7079.8|7064.8|7078.8|7063.8|5
1734007970000|2024-12-12 12:52:50|7079.6|7064.6|7079.3|7064.3|7079.6|7064.6|7079.3|7064.3|1
1734007990000|2024-12-12 12:53:10|||||||||1
1734008010000|2024-12-12 12:53:30|7078.8|7063.8|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|0
1734008020000|2024-12-12 12:53:40|||||||||1
1734008030000|2024-12-12 12:53:50|7079.1|7064.1|7079.5|7064.5|7079.5|7064.5|7078.6|7063.6|1
1734008040000|2024-12-12 12:54:00|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|7079.8|7064.8|0
1734008050000|2024-12-12 12:54:10|7079|7064|7079.3|7064.3|7079.8|7064.8|7078.8|7063.8|0
1734008080000|2024-12-12 12:54:40|7080.8|7065.8|7081.3|7066.3|7081.3|7066.3|7080.8|7065.8|11
1734008100000|2024-12-12 12:55:00|7080.8|7065.8|7081.3|7066.3|7081.3|7066.3|7080.8|7065.8|1
1734008150000|2024-12-12 12:55:50|||||||||1
1734008160000|2024-12-12 12:56:00|||||||||1
1734008170000|2024-12-12 12:56:10|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|7080.8|7065.8|1
1734008180000|2024-12-12 12:56:20|||||||||1
1734008260000|2024-12-12 12:57:40|7080.4|7065.4|7079.8|7064.8|7080.4|7065.4|7079.8|7064.8|3
1734008270000|2024-12-12 12:57:50|7079.6|7064.6|7078.8|7063.8|7079.6|7064.6|7078.8|7063.8|1
1734008340000|2024-12-12 12:59:00|7079.1|7064.1|7079.3|7064.3|7079.3|7064.3|7079.1|7064.1|0
1734008360000|2024-12-12 12:59:20|||||||||1
1734008390000|2024-12-12 12:59:50|||||||||1
1734008400000|2024-12-12 13:00:00|7078.3|7063.3|7057.2|7042.2|7078.3|7063.3|7056.6|7041.6|79
1734008410000|2024-12-12 13:00:10|7056.6|7041.6|7057.7|7042.7|7059.7|7044.7|7055.9|7040.9|7
1734008420000|2024-12-12 13:00:20|7058|7043|7055.2|7040.2|7058|7043|7055.2|7040.2|2
1734008430000|2024-12-12 13:00:30|7055|7040|7054.2|7039.2|7055|7040|7054.2|7039.2|0
1734008440000|2024-12-12 13:00:40|7053.9|7038.9|7059.3|7044.3|7059.3|7044.3|7053|7038|7
1734008450000|2024-12-12 13:00:50|7057.8|7042.8|7057.2|7042.2|7059.3|7044.3|7057.2|7042.2|8
1734008460000|2024-12-12 13:01:00|7056.1|7041.1|7058.3|7043.3|7058.3|7043.3|7053|7038|4
1734008470000|2024-12-12 13:01:10|7058.6|7043.6|7057.9|7042.9|7058.6|7043.6|7057.9|7042.9|0
1734008480000|2024-12-12 13:01:20|7057.5|7042.5|7058|7043|7058|7043|7057.5|7042.5|2
1734008490000|2024-12-12 13:01:30|7056|7041|7055.3|7040.3|7056|7041|7055.3|7040.3|7
1734008500000|2024-12-12 13:01:40|7054.7|7039.7|7054.5|7039.5|7054.7|7039.7|7054.5|7039.5|0
1734008510000|2024-12-12 13:01:50|7053|7038|7053|7038|7053|7038|7053|7038|2
1734008530000|2024-12-12 13:02:10|7053.5|7038.5|7054|7039|7054|7039|7053|7038|23
1734008540000|2024-12-12 13:02:20|7054.5|7039.5|7055|7040|7055.5|7040.5|7054.5|7039.5|0
1734008550000|2024-12-12 13:02:30|7053.9|7038.9|7054|7039|7054|7039|7053.9|7038.9|2
1734008570000|2024-12-12 13:02:50|7053|7038|7053|7038|7053|7038|7053|7038|1
1734008580000|2024-12-12 13:03:00|7052.5|7037.5|7052.9|7037.9|7052.9|7037.9|7052.5|7037.5|7
1734008590000|2024-12-12 13:03:10|7053|7038|7053|7038|7053|7038|7053|7038|0
1734008600000|2024-12-12 13:03:20|7054.1|7039.1|7053|7038|7057.4|7042.4|7053|7038|19
1734008610000|2024-12-12 13:03:30|7049.8|7034.8|7048|7033|7049.8|7034.8|7048|7033|18
1734008620000|2024-12-12 13:03:40|7048.4|7033.4|7048.5|7033.5|7050.5|7035.5|7048.4|7033.4|1
1734008630000|2024-12-12 13:03:50|7048|7033|7048|7033|7048|7033|7048|7033|0
1734008640000|2024-12-12 13:04:00|7049.5|7034.5|7049.3|7034.3|7050|7035|7048.4|7033.4|12
1734008650000|2024-12-12 13:04:10|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|7048.8|7033.8|0
1734008660000|2024-12-12 13:04:20|7048.4|7033.4|7048.8|7033.8|7048.8|7033.8|7048.4|7033.4|2
1734008680000|2024-12-12 13:04:40|7048.6|7033.6|7048.8|7033.8|7048.8|7033.8|7048.6|7033.6|1
1734008690000|2024-12-12 13:04:50|7053.5|7038.5|7049.3|7034.3|7054.9|7039.9|7049|7034|18
1734008700000|2024-12-12 13:05:00|7049.6|7034.6|7051.6|7036.6|7052.6|7037.6|7049.6|7034.6|7
1734008710000|2024-12-12 13:05:10|7054.1|7039.1|7052.6|7037.6|7054.1|7039.1|7051.1|7036.1|8
1734008720000|2024-12-12 13:05:20|7053.1|7038.1|7052.1|7037.1|7053.1|7038.1|7052.1|7037.1|0
1734008730000|2024-12-12 13:05:30|7052.6|7037.6|7052|7037|7053.1|7038.1|7052|7037|1
1734008740000|2024-12-12 13:05:40|7051.6|7036.6|7049.6|7034.6|7051.6|7036.6|7047.6|7032.6|8
1734008750000|2024-12-12 13:05:50|7051.3|7036.3|7053.9|7038.9|7053.9|7038.9|7051.3|7036.3|6
1734008760000|2024-12-12 13:06:00|7053.5|7038.5|7053.5|7038.5|7053.9|7038.9|7051.1|7036.1|4
1734008770000|2024-12-12 13:06:10|7053.9|7038.9|7053.8|7038.8|7054.6|7039.6|7053.3|7038.3|0
1734008780000|2024-12-12 13:06:20|7054.1|7039.1|7052.6|7037.6|7054.3|7039.3|7052.6|7037.6|1
1734008790000|2024-12-12 13:06:30|7053.1|7038.1|7053.6|7038.6|7054.1|7039.1|7052.8|7037.8|0
1734008800000|2024-12-12 13:06:40|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1734008810000|2024-12-12 13:06:50|7054.3|7039.3|7054.1|7039.1|7054.3|7039.3|7053.9|7038.9|3
1734008820000|2024-12-12 13:07:00|7054.3|7039.3|7053.6|7038.6|7054.3|7039.3|7053.6|7038.6|0
1734008830000|2024-12-12 13:07:10|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|0
1734008840000|2024-12-12 13:07:20|7053.9|7038.9|7055.1|7040.1|7055.1|7040.1|7053.9|7038.9|2
1734008850000|2024-12-12 13:07:30|7052.6|7037.6|7054.1|7039.1|7054.1|7039.1|7052.6|7037.6|6
1734008860000|2024-12-12 13:07:40|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|0
1734008870000|2024-12-12 13:07:50|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|7053.1|7038.1|0
1734008880000|2024-12-12 13:08:00|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1734008890000|2024-12-12 13:08:10|7052.4|7037.4|7050.6|7035.6|7052.4|7037.4|7050.6|7035.6|2
1734008900000|2024-12-12 13:08:20|7050.8|7035.8|7052.8|7037.8|7053.1|7038.1|7050.8|7035.8|1
1734008910000|2024-12-12 13:08:30|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|7052.6|7037.6|1
1734008920000|2024-12-12 13:08:40|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|7051.6|7036.6|3
1734008930000|2024-12-12 13:08:50|7052.8|7037.8|7052.9|7037.9|7053.3|7038.3|7052.4|7037.4|2
1734008940000|2024-12-12 13:09:00|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1734008950000|2024-12-12 13:09:10|7052.6|7037.6|7053.6|7038.6|7053.6|7038.6|7052.1|7037.1|1
1734008960000|2024-12-12 13:09:20|7054|7039|7053.6|7038.6|7054.1|7039.1|7053.6|7038.6|1
1734008970000|2024-12-12 13:09:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|1
1734008980000|2024-12-12 13:09:40|7052.6|7037.6|7053.6|7038.6|7054.1|7039.1|7052.6|7037.6|2
1734008990000|2024-12-12 13:09:50|7051.6|7036.6|7050.3|7035.3|7052|7037|7050.3|7035.3|5
1734009000000|2024-12-12 13:10:00|7050.6|7035.6|7049.6|7034.6|7050.6|7035.6|7049.6|7034.6|0
1734009010000|2024-12-12 13:10:10|7049.5|7034.5|7048.6|7033.6|7049.5|7034.5|7048.6|7033.6|1
1734009020000|2024-12-12 13:10:20|||||||||1
1734009030000|2024-12-12 13:10:30|7048.5|7033.5|7048.6|7033.6|7049.1|7034.1|7048.1|7033.1|5
1734009040000|2024-12-12 13:10:40|7049|7034|7048.6|7033.6|7049|7034|7048.6|7033.6|5
1734009050000|2024-12-12 13:10:50|7048.9|7033.9|7051.6|7036.6|7051.6|7036.6|7048.9|7033.9|8
1734009060000|2024-12-12 13:11:00|7052.8|7037.8|7053|7038|7053.3|7038.3|7052.6|7037.6|1
1734009070000|2024-12-12 13:11:10|7052.6|7037.6|7053.6|7038.6|7053.6|7038.6|7052.6|7037.6|2
1734009080000|2024-12-12 13:11:20|7053.3|7038.3|7052|7037|7053.3|7038.3|7051.6|7036.6|1
1734009090000|2024-12-12 13:11:30|7052.1|7037.1|7052.1|7037.1|7052.6|7037.6|7051.3|7036.3|1
1734009100000|2024-12-12 13:11:40|7052.6|7037.6|7052.1|7037.1|7053|7038|7051.3|7036.3|2
1734009110000|2024-12-12 13:11:50|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734009120000|2024-12-12 13:12:00|7051.4|7036.4|7051.1|7036.1|7051.4|7036.4|7050.1|7035.1|2
1734009130000|2024-12-12 13:12:10|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|7050.6|7035.6|0
1734009140000|2024-12-12 13:12:20|7050.4|7035.4|7049.6|7034.6|7050.4|7035.4|7049.6|7034.6|1
1734009150000|2024-12-12 13:12:30|7050.6|7035.6|7052.1|7037.1|7052.1|7037.1|7050.6|7035.6|4
1734009160000|2024-12-12 13:12:40|7052.5|7037.5|7052.8|7037.8|7052.8|7037.8|7052.5|7037.5|0
1734009170000|2024-12-12 13:12:50|7054.6|7039.6|7054.1|7039.1|7055|7040|7054.1|7039.1|2
1734009180000|2024-12-12 13:13:00|7054.3|7039.3|7056.6|7041.6|7057|7042|7054.3|7039.3|8
1734009190000|2024-12-12 13:13:10|7056.5|7041.5|7058.5|7043.5|7058.5|7043.5|7056.5|7041.5|8
1734009220000|2024-12-12 13:13:40|7058.4|7043.4|7058.4|7043.4|7058.5|7043.5|7058.4|7043.4|8
1734009230000|2024-12-12 13:13:50|7058.7|7043.7|7060.2|7045.2|7060.7|7045.7|7058.7|7043.7|7
1734009240000|2024-12-12 13:14:00|7060.7|7045.7|7063.4|7048.4|7063.4|7048.4|7060.7|7045.7|9
1734009250000|2024-12-12 13:14:10|7061.7|7046.7|7059.7|7044.7|7061.7|7046.7|7059.7|7044.7|4
1734009260000|2024-12-12 13:14:20|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|7058.2|7043.2|8
1734009270000|2024-12-12 13:14:30|7058.6|7043.6|7060.2|7045.2|7060.2|7045.2|7058.6|7043.6|4
1734009280000|2024-12-12 13:14:40|||||||||1
1734009290000|2024-12-12 13:14:50|7060.7|7045.7|7060.2|7045.2|7060.7|7045.7|7060.2|7045.2|1
1734009300000|2024-12-12 13:15:00|7059.7|7044.7|7060.2|7045.2|7060.2|7045.2|7059.7|7044.7|3
1734009310000|2024-12-12 13:15:10|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|2
1734009320000|2024-12-12 13:15:20|7063.7|7048.7|7062.4|7047.4|7064.6|7049.6|7062.4|7047.4|4
1734009330000|2024-12-12 13:15:30|7062.2|7047.2|7061.7|7046.7|7062.2|7047.2|7060.7|7045.7|1
1734009340000|2024-12-12 13:15:40|7062.1|7047.1|7062.2|7047.2|7062.2|7047.2|7062.1|7047.1|0
1734009350000|2024-12-12 13:15:50|7063.6|7048.6|7065.2|7050.2|7065.2|7050.2|7063.6|7048.6|3
1734009370000|2024-12-12 13:16:10|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1734009380000|2024-12-12 13:16:20|7066.6|7051.6|7066.2|7051.2|7066.6|7051.6|7066.2|7051.2|4
1734009390000|2024-12-12 13:16:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|1
1734009400000|2024-12-12 13:16:40|7068.2|7053.2|7064.2|7049.2|7068.2|7053.2|7064.2|7049.2|6
1734009410000|2024-12-12 13:16:50|7063.7|7048.7|7062.2|7047.2|7063.7|7048.7|7062.2|7047.2|2
1734009420000|2024-12-12 13:17:00|7062.6|7047.6|7063.7|7048.7|7065.2|7050.2|7062.6|7047.6|6
1734009430000|2024-12-12 13:17:10|7062.2|7047.2|7062.7|7047.7|7062.7|7047.7|7062.2|7047.2|0
1734009440000|2024-12-12 13:17:20|7063.7|7048.7|7062.2|7047.2|7063.7|7048.7|7062.2|7047.2|0
1734009460000|2024-12-12 13:17:40|7061.2|7046.2|7061.5|7046.5|7064.2|7049.2|7060.9|7045.9|14
1734009470000|2024-12-12 13:17:50|7060|7045|7061|7046|7061|7046|7060|7045|4
1734009480000|2024-12-12 13:18:00|7061.6|7046.6|7062|7047|7064|7049|7061.6|7046.6|4
1734009490000|2024-12-12 13:18:10|7061.9|7046.9|7061.9|7046.9|7062|7047|7061.9|7046.9|1
1734009510000|2024-12-12 13:18:30|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|7062.5|7047.5|0
1734009530000|2024-12-12 13:18:50|7064|7049|7064|7049|7064|7049|7064|7049|6
1734009540000|2024-12-12 13:19:00|7064.4|7049.4|7064.5|7049.5|7065.4|7050.4|7064.4|7049.4|2
1734009550000|2024-12-12 13:19:10|7064.9|7049.9|7065|7050|7065|7050|7064.9|7049.9|0
1734009560000|2024-12-12 13:19:20|7065.1|7050.1|7067.4|7052.4|7067.4|7052.4|7065.1|7050.1|6
1734009570000|2024-12-12 13:19:30|7068.1|7053.1|7068.1|7053.1|7068.5|7053.5|7068.1|7053.1|1
1734009580000|2024-12-12 13:19:40|7068|7053|7068|7053|7068|7053|7068|7053|0
1734009590000|2024-12-12 13:19:50|7069|7054|7070|7055|7070.5|7055.5|7069|7054|4
1734009600000|2024-12-12 13:20:00|||||||||1
1734009610000|2024-12-12 13:20:10|7067.4|7052.4|7066.7|7051.7|7067.4|7052.4|7066.7|7051.7|16
1734009620000|2024-12-12 13:20:20|7067.1|7052.1|7066.2|7051.2|7067.1|7052.1|7066.2|7051.2|3
1734009640000|2024-12-12 13:20:40|7066.7|7051.7|7068.2|7053.2|7068.9|7053.9|7066.7|7051.7|7
1734009650000|2024-12-12 13:20:50|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|0
1734009660000|2024-12-12 13:21:00|7068.1|7053.1|7070.2|7055.2|7070.7|7055.7|7067.9|7052.9|3
1734009670000|2024-12-12 13:21:10|7071.2|7056.2|7072.2|7057.2|7072.2|7057.2|7070.9|7055.9|16
1734009680000|2024-12-12 13:21:20|||||||||7
1734009690000|2024-12-12 13:21:30|7072|7057|7071.2|7056.2|7072|7057|7071.2|7056.2|4
1734009700000|2024-12-12 13:21:40|7070.9|7055.9|7072.2|7057.2|7072.2|7057.2|7070.7|7055.7|9
1734009710000|2024-12-12 13:21:50|7072.6|7057.6|7072.7|7057.7|7072.7|7057.7|7072.6|7057.6|3
1734009720000|2024-12-12 13:22:00|7073.2|7058.2|7075.2|7060.2|7075.7|7060.7|7073.2|7058.2|4
1734009730000|2024-12-12 13:22:10|7074.9|7059.9|7074.2|7059.2|7075.1|7060.1|7074.2|7059.2|3
1734009760000|2024-12-12 13:22:40|7073.2|7058.2|7073.2|7058.2|7073.2|7058.2|7072.7|7057.7|7
1734009770000|2024-12-12 13:22:50|7073.6|7058.6|7073.2|7058.2|7073.6|7058.6|7073.2|7058.2|0
1734009780000|2024-12-12 13:23:00|7072.9|7057.9|7074.2|7059.2|7074.2|7059.2|7072.9|7057.9|2
1734009790000|2024-12-12 13:23:10|7073.7|7058.7|7074.6|7059.6|7074.6|7059.6|7073.7|7058.7|1
1734009800000|2024-12-12 13:23:20|7074.9|7059.9|7075.7|7060.7|7075.7|7060.7|7074.9|7059.9|3
1734009810000|2024-12-12 13:23:30|7074.2|7059.2|7075.6|7060.6|7075.6|7060.6|7074.2|7059.2|9
1734009820000|2024-12-12 13:23:40|7076.2|7061.2|7076.2|7061.2|7077.2|7062.2|7075.7|7060.7|10
1734009830000|2024-12-12 13:23:50|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|7076.7|7061.7|0
1734009840000|2024-12-12 13:24:00|7077.2|7062.2|7077.2|7062.2|7078.1|7063.1|7077.2|7062.2|6
1734009850000|2024-12-12 13:24:10|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7078.1|7063.1|7
1734009860000|2024-12-12 13:24:20|7078.3|7063.3|7078.8|7063.8|7078.8|7063.8|7078.3|7063.3|3
1734009870000|2024-12-12 13:24:30|7079.2|7064.2|7078|7063|7079.2|7064.2|7077.5|7062.5|12
1734009880000|2024-12-12 13:24:40|||||||||5
1734009890000|2024-12-12 13:24:50|||||||||5
1734009910000|2024-12-12 13:25:10|7078.3|7063.3|7078|7063|7078.3|7063.3|7078|7063|1
1734009920000|2024-12-12 13:25:20|||||||||1
1734009930000|2024-12-12 13:25:30|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|7078.7|7063.7|1
1734009940000|2024-12-12 13:25:40|7079|7064|7079.8|7064.8|7079.8|7064.8|7079|7064|32
1734009950000|2024-12-12 13:25:50|7079.3|7064.3|7079.3|7064.3|7080|7065|7079|7064|9
1734009960000|2024-12-12 13:26:00|7078.5|7063.5|7078|7063|7078.8|7063.8|7077.5|7062.5|10
1734009970000|2024-12-12 13:26:10|||||||||2
1734009980000|2024-12-12 13:26:20|7078.1|7063.1|7076|7061|7079|7064|7076|7061|6
1734009990000|2024-12-12 13:26:30|7075.6|7060.6|7077.3|7062.3|7077.3|7062.3|7075.6|7060.6|1
1734010000000|2024-12-12 13:26:40|7078|7063|7076.5|7061.5|7078|7063|7076.5|7061.5|5
1734010010000|2024-12-12 13:26:50|7076.6|7061.6|7078.3|7063.3|7078.3|7063.3|7076.6|7061.6|6
1734010020000|2024-12-12 13:27:00|7078.5|7063.5|7079|7064|7079|7064|7078.5|7063.5|0
1734010030000|2024-12-12 13:27:10|||||||||6
1734010040000|2024-12-12 13:27:20|7077.5|7062.5|7077.5|7062.5|7077.5|7062.5|7077|7062|9
1734010050000|2024-12-12 13:27:30|7078.3|7063.3|7077.1|7062.1|7078.3|7063.3|7077.1|7062.1|2
1734010060000|2024-12-12 13:27:40|7077.5|7062.5|7077|7062|7079|7064|7077|7062|5
1734010070000|2024-12-12 13:27:50|7076.7|7061.7|7072.6|7057.6|7076.7|7061.7|7072.6|7057.6|11
1734010080000|2024-12-12 13:28:00|7072.1|7057.1|7074|7059|7074|7059|7072.1|7057.1|4
1734010090000|2024-12-12 13:28:10|7073.2|7058.2|7071.6|7056.6|7073.2|7058.2|7071.6|7056.6|2
1734010100000|2024-12-12 13:28:20|7072.1|7057.1|7071.7|7056.7|7072.1|7057.1|7071.7|7056.7|1
1734010110000|2024-12-12 13:28:30|7071.5|7056.5|7069.6|7054.6|7071.5|7056.5|7069.6|7054.6|2
1734010120000|2024-12-12 13:28:40|7069|7054|7069.6|7054.6|7069.6|7054.6|7069|7054|2
1734010130000|2024-12-12 13:28:50|7070|7055|7070|7055|7070.1|7055.1|7070|7055|2
1734010140000|2024-12-12 13:29:00|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|2
1734010150000|2024-12-12 13:29:10|7070|7055|7072|7057|7072|7057|7070|7055|5
1734010160000|2024-12-12 13:29:20|7072.3|7057.3|7071.1|7056.1|7073.1|7058.1|7071.1|7056.1|9
1734010170000|2024-12-12 13:29:30|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|2
1734010180000|2024-12-12 13:29:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|0
1734010190000|2024-12-12 13:29:50|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|0
1734010200000|2024-12-12 13:30:00|7069.1|7054.1|7071.6|7056.6|7072.6|7057.6|7069.1|7054.1|6
1734010210000|2024-12-12 13:30:10|7071.8|7056.8|7069.8|7054.8|7072|7057|7069.3|7054.3|3
1734010220000|2024-12-12 13:30:20|7065.8|7050.8|7062.6|7047.6|7065.8|7050.8|7062.6|7047.6|35
1734010230000|2024-12-12 13:30:30|7062.5|7047.5|7070|7055|7070|7055|7060.5|7045.5|11
1734010240000|2024-12-12 13:30:40|7070.5|7055.5|7070|7055|7070.5|7055.5|7070|7055|3
1734010250000|2024-12-12 13:30:50|7071|7056|7070.2|7055.2|7072.5|7057.5|7070.2|7055.2|6
1734010260000|2024-12-12 13:31:00|7069.5|7054.5|7067.5|7052.5|7069.5|7054.5|7067.5|7052.5|6
1734010270000|2024-12-12 13:31:10|7066.4|7051.4|7064.6|7049.6|7066.4|7051.4|7063|7048|18
1734010280000|2024-12-12 13:31:20|7065.1|7050.1|7067.5|7052.5|7067.5|7052.5|7065.1|7050.1|1
1734010290000|2024-12-12 13:31:30|7068|7053|7068|7053|7068.5|7053.5|7068|7053|0
1734010300000|2024-12-12 13:31:40|7068.3|7053.3|7065|7050|7068.3|7053.3|7064.9|7049.9|7
1734010310000|2024-12-12 13:31:50|7064.6|7049.6|7065.1|7050.1|7065.1|7050.1|7063.6|7048.6|2
1734010320000|2024-12-12 13:32:00|7065.6|7050.6|7063.1|7048.1|7067.3|7052.3|7063.1|7048.1|19
1734010330000|2024-12-12 13:32:10|7063.3|7048.3|7062.1|7047.1|7065|7050|7062.1|7047.1|6
1734010340000|2024-12-12 13:32:20|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7062.1|7047.1|0
1734010350000|2024-12-12 13:32:30|7061.8|7046.8|7063|7048|7063|7048|7060.5|7045.5|0
1734010360000|2024-12-12 13:32:40|7062.5|7047.5|7061.7|7046.7|7062.5|7047.5|7059.6|7044.6|1
1734010370000|2024-12-12 13:32:50|7062.3|7047.3|7064|7049|7064|7049|7062.3|7047.3|1
1734010380000|2024-12-12 13:33:00|7064.7|7049.7|7064.8|7049.8|7064.8|7049.8|7064.5|7049.5|2
1734010390000|2024-12-12 13:33:10|7065.4|7050.4|7065.5|7050.5|7067|7052|7065.1|7050.1|3
1734010400000|2024-12-12 13:33:20|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7063.1|7048.1|1
1734010410000|2024-12-12 13:33:30|7064.1|7049.1|7062|7047|7064.1|7049.1|7062|7047|0
1734010420000|2024-12-12 13:33:40|7062.3|7047.3|7064|7049|7064|7049|7062|7047|4
1734010430000|2024-12-12 13:33:50|7064.8|7049.8|7065|7050|7065|7050|7064.8|7049.8|0
1734010440000|2024-12-12 13:34:00|7065.4|7050.4|7065|7050|7066.5|7051.5|7065|7050|6
1734010450000|2024-12-12 13:34:10|7064.6|7049.6|7065|7050|7065|7050|7062|7047|5
1734010470000|2024-12-12 13:34:30|7063.5|7048.5|7064|7049|7064|7049|7063.5|7048.5|1
1734010480000|2024-12-12 13:34:40|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|2
1734010490000|2024-12-12 13:34:50|||||||||1
1734010500000|2024-12-12 13:35:00|7064|7049|7066|7051|7066|7051|7063.6|7048.6|28
1734010510000|2024-12-12 13:35:10|7064.9|7049.9|7064.5|7049.5|7065.9|7050.9|7064.5|7049.5|4
1734010520000|2024-12-12 13:35:20|7065.2|7050.2|7065.5|7050.5|7065.5|7050.5|7065.2|7050.2|0
1734010530000|2024-12-12 13:35:30|7065|7050|7064|7049|7065|7050|7064|7049|3
1734010540000|2024-12-12 13:35:40|7064.4|7049.4|7064|7049|7064.5|7049.5|7064|7049|1
1734010560000|2024-12-12 13:36:00|7063.4|7048.4|7062|7047|7063.4|7048.4|7062|7047|5
1734010570000|2024-12-12 13:36:10|7062.5|7047.5|7063|7048|7063|7048|7062.5|7047.5|1
1734010580000|2024-12-12 13:36:20|7063.5|7048.5|7065|7050|7065|7050|7063.5|7048.5|7
1734010590000|2024-12-12 13:36:30|7065.7|7050.7|7065.9|7050.9|7065.9|7050.9|7065.5|7050.5|2
1734010600000|2024-12-12 13:36:40|7066.4|7051.4|7065.9|7050.9|7066.4|7051.4|7065.9|7050.9|2
1734010610000|2024-12-12 13:36:50|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|2
1734010620000|2024-12-12 13:37:00|7066.7|7051.7|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|2
1734010630000|2024-12-12 13:37:10|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7067.2|7052.2|1
1734010640000|2024-12-12 13:37:20|7067.7|7052.7|7067.9|7052.9|7068.2|7053.2|7066.7|7051.7|4
1734010650000|2024-12-12 13:37:30|7067.7|7052.7|7068.7|7053.7|7068.9|7053.9|7067.2|7052.2|2
1734010660000|2024-12-12 13:37:40|7069.2|7054.2|7068.7|7053.7|7069.7|7054.7|7068.7|7053.7|2
1734010670000|2024-12-12 13:37:50|7067.2|7052.2|7067.1|7052.1|7067.2|7052.2|7066.7|7051.7|7
1734010680000|2024-12-12 13:38:00|7067.2|7052.2|7067.7|7052.7|7068.1|7053.1|7066.7|7051.7|0
1734010690000|2024-12-12 13:38:10|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1734010720000|2024-12-12 13:38:40|||||||||1
1734010740000|2024-12-12 13:39:00|7068|7053|7069.1|7054.1|7069.1|7054.1|7068|7053|29
1734010750000|2024-12-12 13:39:10|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|3
1734010760000|2024-12-12 13:39:20|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|1
1734010770000|2024-12-12 13:39:30|7068|7053|7066.2|7051.2|7068.1|7053.1|7066.2|7051.2|16
1734010780000|2024-12-12 13:39:40|7066.7|7051.7|7066.6|7051.6|7066.7|7051.7|7066.6|7051.6|3
1734010790000|2024-12-12 13:39:50|||||||||3
1734010800000|2024-12-12 13:40:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|6
1734010810000|2024-12-12 13:40:10|7068.4|7053.4|7068.6|7053.6|7068.6|7053.6|7068.4|7053.4|0
1734010820000|2024-12-12 13:40:20|7067.1|7052.1|7066.7|7051.7|7067.1|7052.1|7066.7|7051.7|1
1734010830000|2024-12-12 13:40:30|7066.2|7051.2|7066.7|7051.7|7067.2|7052.2|7066.1|7051.1|2
1734010840000|2024-12-12 13:40:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734010850000|2024-12-12 13:40:50|7067|7052|7068.6|7053.6|7069.1|7054.1|7067|7052|5
1734010920000|2024-12-12 13:42:00|||||||||1
1734010930000|2024-12-12 13:42:10|||||||||5
1734010940000|2024-12-12 13:42:20|7068.2|7053.2|7067.6|7052.6|7068.6|7053.6|7067.2|7052.2|5
1734010950000|2024-12-12 13:42:30|7066.2|7051.2|7065.7|7050.7|7066.2|7051.2|7065.5|7050.5|5
1734010960000|2024-12-12 13:42:40|7065.1|7050.1|7064.7|7049.7|7065.4|7050.4|7064.7|7049.7|5
1734010970000|2024-12-12 13:42:50|||||||||1
1734010980000|2024-12-12 13:43:00|7065.2|7050.2|7066.2|7051.2|7066.2|7051.2|7065.2|7050.2|3
1734010990000|2024-12-12 13:43:10|7066.1|7051.1|7066.2|7051.2|7066.2|7051.2|7065.7|7050.7|2
1734011000000|2024-12-12 13:43:20|7066.7|7051.7|7066.2|7051.2|7066.7|7051.7|7066.2|7051.2|4
1734011010000|2024-12-12 13:43:30|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|2
1734011020000|2024-12-12 13:43:40|7067.6|7052.6|7068.6|7053.6|7068.6|7053.6|7067.6|7052.6|6
1734011040000|2024-12-12 13:44:00|||||||||2
1734011060000|2024-12-12 13:44:20|||||||||3
1734011070000|2024-12-12 13:44:30|7068.2|7053.2|7068.6|7053.6|7068.6|7053.6|7068.2|7053.2|1
1734011090000|2024-12-12 13:44:50|7067.1|7052.1|7065.2|7050.2|7067.1|7052.1|7065.2|7050.2|2
1734011100000|2024-12-12 13:45:00|7065.6|7050.6|7068.2|7053.2|7068.6|7053.6|7065.6|7050.6|3
1734011110000|2024-12-12 13:45:10|7067.7|7052.7|7068.1|7053.1|7068.1|7053.1|7067.7|7052.7|2
1734011120000|2024-12-12 13:45:20|7068.5|7053.5|7068.6|7053.6|7068.6|7053.6|7068.5|7053.5|0
1734011140000|2024-12-12 13:45:40|7067.7|7052.7|7067.7|7052.7|7068.1|7053.1|7067.7|7052.7|0
1734011150000|2024-12-12 13:45:50|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7067.7|7052.7|0
1734011160000|2024-12-12 13:46:00|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734011170000|2024-12-12 13:46:10|7069|7054|7070.5|7055.5|7070.5|7055.5|7069|7054|7
1734011180000|2024-12-12 13:46:20|||||||||2
1734011190000|2024-12-12 13:46:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070|7055|1
1734011200000|2024-12-12 13:46:40|7071|7056|7072.5|7057.5|7072.5|7057.5|7071|7056|1
1734011230000|2024-12-12 13:47:10|7072.8|7057.8|7074.3|7059.3|7074.3|7059.3|7072.8|7057.8|1
1734011240000|2024-12-12 13:47:20|7073.5|7058.5|7073.8|7058.8|7073.8|7058.8|7073.3|7058.3|4
1734011250000|2024-12-12 13:47:30|7074|7059|7074.3|7059.3|7074.3|7059.3|7074|7059|1
1734011270000|2024-12-12 13:47:50|7074|7059|7074|7059|7074|7059|7074|7059|0
1734011280000|2024-12-12 13:48:00|7073|7058|7073.5|7058.5|7073.5|7058.5|7073|7058|7
1734011310000|2024-12-12 13:48:30|||||||||2
1734011340000|2024-12-12 13:49:00|7073.3|7058.3|7074.3|7059.3|7074.3|7059.3|7073.3|7058.3|3
1734011350000|2024-12-12 13:49:10|7074.5|7059.5|7074|7059|7074.5|7059.5|7074|7059|0
1734011400000|2024-12-12 13:50:00|7074.7|7059.7|7077.5|7062.5|7077.5|7062.5|7074.3|7059.3|7
1734011410000|2024-12-12 13:50:10|7074.6|7059.6|7072.7|7057.7|7074.6|7059.6|7071.9|7056.9|31
1734011420000|2024-12-12 13:50:20|7071.2|7056.2|7072.6|7057.6|7073.2|7058.2|7071.2|7056.2|13
1734011430000|2024-12-12 13:50:30|7072.4|7057.4|7070.7|7055.7|7072.4|7057.4|7070.7|7055.7|0
1734011440000|2024-12-12 13:50:40|||||||||2
1734011450000|2024-12-12 13:50:50|||||||||1
1734011470000|2024-12-12 13:51:10|||||||||1
1734011520000|2024-12-12 13:52:00|7070.2|7055.2|7067.7|7052.7|7070.2|7055.2|7067.7|7052.7|4
1734011530000|2024-12-12 13:52:10|7067.2|7052.2|7065.7|7050.7|7067.7|7052.7|7065.7|7050.7|5
1734011560000|2024-12-12 13:52:40|7067.7|7052.7|7066.7|7051.7|7067.7|7052.7|7066.7|7051.7|1
1734011570000|2024-12-12 13:52:50|7067.1|7052.1|7069.7|7054.7|7070.2|7055.2|7067.1|7052.1|12
1734011580000|2024-12-12 13:53:00|7070.1|7055.1|7070.2|7055.2|7070.2|7055.2|7070.1|7055.1|0
1734011610000|2024-12-12 13:53:30|7070.6|7055.6|7070.7|7055.7|7070.7|7055.7|7070.6|7055.6|0
1734011670000|2024-12-12 13:54:30|7070.5|7055.5|7071.6|7056.6|7072.1|7057.1|7069.7|7054.7|7
1734011690000|2024-12-12 13:54:50|7071.2|7056.2|7071.6|7056.6|7071.6|7056.6|7071.2|7056.2|1
1734011700000|2024-12-12 13:55:00|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1734011710000|2024-12-12 13:55:10|7070.1|7055.1|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|2
1734011720000|2024-12-12 13:55:20|7069.4|7054.4|7070.6|7055.6|7070.6|7055.6|7069.4|7054.4|1
1734011730000|2024-12-12 13:55:30|7070.2|7055.2|7069.1|7054.1|7070.2|7055.2|7068.7|7053.7|3
1734011740000|2024-12-12 13:55:40|7068.7|7053.7|7067.7|7052.7|7068.7|7053.7|7067.7|7052.7|2
1734011760000|2024-12-12 13:56:00|||||||||1
1734011810000|2024-12-12 13:56:50|7067.2|7052.2|7067.6|7052.6|7067.6|7052.6|7067.2|7052.2|1
1734011820000|2024-12-12 13:57:00|7067.7|7052.7|7070.7|7055.7|7071|7056|7067.7|7052.7|2
1734011850000|2024-12-12 13:57:30|||||||||10
1734011870000|2024-12-12 13:57:50|||||||||1
1734011880000|2024-12-12 13:58:00|||||||||1
1734011890000|2024-12-12 13:58:10|7072.7|7057.7|7071.7|7056.7|7072.7|7057.7|7071.7|7056.7|5
1734011900000|2024-12-12 13:58:20|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|0
1734011910000|2024-12-12 13:58:30|7071.7|7056.7|7071.2|7056.2|7072.2|7057.2|7071.2|7056.2|1
1734011920000|2024-12-12 13:58:40|7070.7|7055.7|7071.2|7056.2|7071.2|7056.2|7070.4|7055.4|4
1734011930000|2024-12-12 13:58:50|7071.7|7056.7|7071.6|7056.6|7071.7|7056.7|7070.7|7055.7|0
1734011940000|2024-12-12 13:59:00|7071.2|7056.2|7071.6|7056.6|7071.6|7056.6|7071.2|7056.2|0
1734011950000|2024-12-12 13:59:10|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|2
1734011980000|2024-12-12 13:59:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|3
1734011990000|2024-12-12 13:59:50|7068.4|7053.4|7068.7|7053.7|7068.7|7053.7|7068.4|7053.4|8
1734012000000|2024-12-12 14:00:00|7068.6|7053.6|7068.7|7053.7|7068.7|7053.7|7068.2|7053.2|2
1734012020000|2024-12-12 14:00:20|7069.1|7054.1|7068.9|7053.9|7069.2|7054.2|7068.9|7053.9|2
1734012030000|2024-12-12 14:00:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1734012040000|2024-12-12 14:00:40|7069.1|7054.1|7069.2|7054.2|7069.2|7054.2|7069.1|7054.1|0
1734012050000|2024-12-12 14:00:50|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734012070000|2024-12-12 14:01:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|2
1734012080000|2024-12-12 14:01:20|7066.5|7051.5|7063.1|7048.1|7066.5|7051.5|7063.1|7048.1|7
1734012090000|2024-12-12 14:01:30|7063|7048|7063|7048|7063|7048|7063|7048|0
1734012100000|2024-12-12 14:01:40|7062.6|7047.6|7062.3|7047.3|7062.6|7047.6|7062.3|7047.3|0
1734012110000|2024-12-12 14:01:50|7062.1|7047.1|7063.9|7048.9|7063.9|7048.9|7062.1|7047.1|12
1734012120000|2024-12-12 14:02:00|7064|7049|7064|7049|7064|7049|7064|7049|1
1734012130000|2024-12-12 14:02:10|7065.1|7050.1|7064|7049|7065.6|7050.6|7064|7049|2
1734012140000|2024-12-12 14:02:20|7063.7|7048.7|7062.1|7047.1|7063.7|7048.7|7062.1|7047.1|1
1734012150000|2024-12-12 14:02:30|7061.7|7046.7|7064.4|7049.4|7064.6|7049.6|7061.5|7046.5|5
1734012160000|2024-12-12 14:02:40|7063.6|7048.6|7067|7052|7067|7052|7063.6|7048.6|3
1734012170000|2024-12-12 14:02:50|||||||||2
1734012180000|2024-12-12 14:03:00|7064.6|7049.6|7063.1|7048.1|7065|7050|7063.1|7048.1|5
1734012190000|2024-12-12 14:03:10|7062.5|7047.5|7063|7048|7063.5|7048.5|7062.5|7047.5|0
1734012200000|2024-12-12 14:03:20|7063.4|7048.4|7063|7048|7063.5|7048.5|7063|7048|0
1734012210000|2024-12-12 14:03:30|7062.6|7047.6|7062.5|7047.5|7063|7048|7062.5|7047.5|0
1734012220000|2024-12-12 14:03:40|7062|7047|7062|7047|7063|7048|7062|7047|1
1734012240000|2024-12-12 14:04:00|7061.6|7046.6|7062|7047|7062|7047|7061.5|7046.5|4
1734012250000|2024-12-12 14:04:10|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|3
1734012260000|2024-12-12 14:04:20|7062|7047|7062|7047|7062.9|7047.9|7062|7047|3
1734012270000|2024-12-12 14:04:30|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|0
1734012290000|2024-12-12 14:04:50|7062.6|7047.6|7062.9|7047.9|7062.9|7047.9|7062.4|7047.4|0
1734012300000|2024-12-12 14:05:00|7062.4|7047.4|7064.7|7049.7|7064.7|7049.7|7062.4|7047.4|4
1734012310000|2024-12-12 14:05:10|7065.1|7050.1|7064.7|7049.7|7065.1|7050.1|7064.7|7049.7|1
1734012320000|2024-12-12 14:05:20|||||||||1
1734012330000|2024-12-12 14:05:30|7065.2|7050.2|7064.7|7049.7|7065.2|7050.2|7064.7|7049.7|3
1734012370000|2024-12-12 14:06:10|7064.6|7049.6|7063.7|7048.7|7064.6|7049.6|7063.7|7048.7|1
1734012380000|2024-12-12 14:06:20|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|7062.9|7047.9|2
1734012390000|2024-12-12 14:06:30|7062.7|7047.7|7061.9|7046.9|7063.2|7048.2|7061.9|7046.9|3
1734012430000|2024-12-12 14:07:10|7062.4|7047.4|7067.7|7052.7|7067.7|7052.7|7062.4|7047.4|7
1734012450000|2024-12-12 14:07:30|||||||||1
1734012460000|2024-12-12 14:07:40|7065.9|7050.9|7066.6|7051.6|7066.6|7051.6|7065.4|7050.4|7
1734012480000|2024-12-12 14:08:00|7066.9|7051.9|7069.2|7054.2|7069.2|7054.2|7066.9|7051.9|2
1734012490000|2024-12-12 14:08:10|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734012500000|2024-12-12 14:08:20|7069|7054|7070.6|7055.6|7070.6|7055.6|7069|7054|2
1734012510000|2024-12-12 14:08:30|7070.5|7055.5|7070.2|7055.2|7070.5|7055.5|7069.7|7054.7|1
1734012520000|2024-12-12 14:08:40|7070.6|7055.6|7070.7|7055.7|7070.7|7055.7|7070.6|7055.6|0
1734012530000|2024-12-12 14:08:50|7069.2|7054.2|7069.7|7054.7|7070.1|7055.1|7069.2|7054.2|2
1734012540000|2024-12-12 14:09:00|7070.1|7055.1|7070.6|7055.6|7070.7|7055.7|7070.1|7055.1|2
1734012550000|2024-12-12 14:09:10|7072|7057|7073|7058|7073|7058|7072|7057|3
1734012560000|2024-12-12 14:09:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734012570000|2024-12-12 14:09:30|7072|7057|7072.3|7057.3|7072.3|7057.3|7072|7057|1
1734012580000|2024-12-12 14:09:40|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734012590000|2024-12-12 14:09:50|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|3
1734012600000|2024-12-12 14:10:00|7070.1|7055.1|7071|7056|7071|7056|7070|7055|3
1734012610000|2024-12-12 14:10:10|7070.7|7055.7|7068.5|7053.5|7070.7|7055.7|7068.5|7053.5|1
1734012640000|2024-12-12 14:10:40|7068.1|7053.1|7067.5|7052.5|7068.1|7053.1|7067.5|7052.5|0
1734012660000|2024-12-12 14:11:00|7067.1|7052.1|7066.6|7051.6|7067.1|7052.1|7066.6|7051.6|5
1734012680000|2024-12-12 14:11:20|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|2
1734012700000|2024-12-12 14:11:40|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734012720000|2024-12-12 14:12:00|7066.7|7051.7|7068.2|7053.2|7068.2|7053.2|7066.2|7051.2|3
1734012730000|2024-12-12 14:12:10|7067.7|7052.7|7067.2|7052.2|7067.7|7052.7|7066.2|7051.2|4
1734012740000|2024-12-12 14:12:20|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|0
1734012760000|2024-12-12 14:12:40|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|1
1734012800000|2024-12-12 14:13:20|7068.6|7053.6|7069|7054|7069|7054|7068.6|7053.6|1
1734012810000|2024-12-12 14:13:30|7068.6|7053.6|7064.8|7049.8|7068.6|7053.6|7064.1|7049.1|16
1734012820000|2024-12-12 14:13:40|7066.1|7051.1|7067|7052|7067|7052|7066|7051|0
1734012830000|2024-12-12 14:13:50|7066.6|7051.6|7067|7052|7067|7052|7066.2|7051.2|1
1734012840000|2024-12-12 14:14:00|7066.6|7051.6|7067.1|7052.1|7067.1|7052.1|7066.1|7051.1|2
1734012860000|2024-12-12 14:14:20|7065.7|7050.7|7065.7|7050.7|7066.1|7051.1|7065.7|7050.7|2
1734012870000|2024-12-12 14:14:30|7065.6|7050.6|7067.2|7052.2|7067.6|7052.6|7065.6|7050.6|3
1734012880000|2024-12-12 14:14:40|7067.6|7052.6|7068.5|7053.5|7068.5|7053.5|7067.2|7052.2|1
1734012890000|2024-12-12 14:14:50|7068.1|7053.1|7068.6|7053.6|7068.6|7053.6|7068.1|7053.1|1
1734012910000|2024-12-12 14:15:10|7068.1|7053.1|7066.6|7051.6|7068.1|7053.1|7066.6|7051.6|1
1734012920000|2024-12-12 14:15:20|7066.1|7051.1|7066.6|7051.6|7068.5|7053.5|7066.1|7051.1|6
1734012960000|2024-12-12 14:16:00|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|7066.5|7051.5|1
1734012970000|2024-12-12 14:16:10|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734012980000|2024-12-12 14:16:20|7066.7|7051.7|7068.5|7053.5|7068.5|7053.5|7066.7|7051.7|5
1734013010000|2024-12-12 14:16:50|7069|7054|7069.6|7054.6|7069.6|7054.6|7069|7054|3
1734013020000|2024-12-12 14:17:00|7070|7055|7071.5|7056.5|7071.5|7056.5|7070|7055|3
1734013050000|2024-12-12 14:17:30|7071|7056|7070.8|7055.8|7071|7056|7070.1|7055.1|2
1734013060000|2024-12-12 14:17:40|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|7071.2|7056.2|1
1734013080000|2024-12-12 14:18:00|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071|7056|2
1734013090000|2024-12-12 14:18:10|7071|7056|7071.3|7056.3|7071.3|7056.3|7071|7056|1
1734013100000|2024-12-12 14:18:20|||||||||1
1734013110000|2024-12-12 14:18:30|7071|7056|7071|7056|7071|7056|7071|7056|1
1734013120000|2024-12-12 14:18:40|7071.3|7056.3|7072.1|7057.1|7072.1|7057.1|7071.3|7056.3|3
1734013130000|2024-12-12 14:18:50|7073|7058|7073.5|7058.5|7074.5|7059.5|7073|7058|6
1734013140000|2024-12-12 14:19:00|7072.6|7057.6|7072|7057|7072.6|7057.6|7072|7057|0
1734013150000|2024-12-12 14:19:10|7072.7|7057.7|7072.8|7057.8|7072.8|7057.8|7072.7|7057.7|0
1734013160000|2024-12-12 14:19:20|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|7072.5|7057.5|0
1734013170000|2024-12-12 14:19:30|7073|7058|7071.6|7056.6|7073|7058|7071.6|7056.6|2
1734013180000|2024-12-12 14:19:40|7071.3|7056.3|7071.8|7056.8|7071.8|7056.8|7071.1|7056.1|2
1734013190000|2024-12-12 14:19:50|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|7072.3|7057.3|0
1734013200000|2024-12-12 14:20:00|7072.6|7057.6|7074.6|7059.6|7074.6|7059.6|7072.4|7057.4|4
1734013210000|2024-12-12 14:20:10|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|7072.6|7057.6|2
1734013230000|2024-12-12 14:20:30|7072.5|7057.5|7070.6|7055.6|7072.5|7057.5|7070.6|7055.6|1
1734013240000|2024-12-12 14:20:40|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|7070.5|7055.5|0
1734013260000|2024-12-12 14:21:00|7069.6|7054.6|7069.1|7054.1|7069.6|7054.6|7069.1|7054.1|0
1734013280000|2024-12-12 14:21:20|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1734013300000|2024-12-12 14:21:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734013320000|2024-12-12 14:22:00|7069.1|7054.1|7070.5|7055.5|7070.5|7055.5|7068.1|7053.1|8
1734013330000|2024-12-12 14:22:10|7068.6|7053.6|7070.1|7055.1|7070.5|7055.5|7068.6|7053.6|2
1734013350000|2024-12-12 14:22:30|7070|7055|7068|7053|7070|7055|7067.6|7052.6|2
1734013360000|2024-12-12 14:22:40|7067.6|7052.6|7067.6|7052.6|7068.1|7053.1|7067.1|7052.1|4
1734013380000|2024-12-12 14:23:00|7069.1|7054.1|7068.6|7053.6|7069.1|7054.1|7068.6|7053.6|1
1734013400000|2024-12-12 14:23:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734013410000|2024-12-12 14:23:30|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|7068.5|7053.5|1
1734013420000|2024-12-12 14:23:40|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734013440000|2024-12-12 14:24:00|7068.1|7053.1|7066.6|7051.6|7069.1|7054.1|7066.6|7051.6|10
1734013450000|2024-12-12 14:24:10|7067|7052|7068|7053|7068|7053|7067|7052|2
1734013490000|2024-12-12 14:24:50|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|7067.6|7052.6|0
1734013500000|2024-12-12 14:25:00|||||||||1
1734013510000|2024-12-12 14:25:10|7067.1|7052.1|7066.6|7051.6|7067.1|7052.1|7066.6|7051.6|1
1734013520000|2024-12-12 14:25:20|7066.3|7051.3|7066.8|7051.8|7066.8|7051.8|7066.1|7051.1|2
1734013530000|2024-12-12 14:25:30|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734013550000|2024-12-12 14:25:50|7069.4|7054.4|7073|7058|7073|7058|7069.4|7054.4|11
1734013560000|2024-12-12 14:26:00|7073.5|7058.5|7073|7058|7073.6|7058.6|7073|7058|7
1734013570000|2024-12-12 14:26:10|7072.7|7057.7|7072.5|7057.5|7073|7058|7072.4|7057.4|2
1734013580000|2024-12-12 14:26:20|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|7071.5|7056.5|0
1734013590000|2024-12-12 14:26:30|7071|7056|7070.8|7055.8|7072.5|7057.5|7070.5|7055.5|14
1734013600000|2024-12-12 14:26:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|0
1734013610000|2024-12-12 14:26:50|7069.3|7054.3|7069.8|7054.8|7069.8|7054.8|7069.3|7054.3|1
1734013630000|2024-12-12 14:27:10|7069.6|7054.6|7070.6|7055.6|7070.6|7055.6|7069.6|7054.6|5
1734013700000|2024-12-12 14:28:20|7071|7056|7072.1|7057.1|7072.4|7057.4|7070.8|7055.8|8
1734013710000|2024-12-12 14:28:30|7072.3|7057.3|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|0
1734013720000|2024-12-12 14:28:40|7072.4|7057.4|7072.6|7057.6|7072.6|7057.6|7072.3|7057.3|1
1734013740000|2024-12-12 14:29:00|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|7072.8|7057.8|1
1734013780000|2024-12-12 14:29:40|7074.3|7059.3|7074.3|7059.3|7074.8|7059.8|7074.3|7059.3|12
1734013790000|2024-12-12 14:29:50|7074.8|7059.8|7074.8|7059.8|7074.8|7059.8|7074.3|7059.3|3
1734013800000|2024-12-12 14:30:00|7074.4|7059.4|7072.3|7057.3|7074.4|7059.4|7071.4|7056.4|11
1734013810000|2024-12-12 14:30:10|7073|7058|7072.8|7057.8|7073.3|7058.3|7072.8|7057.8|5
1734013820000|2024-12-12 14:30:20|7072.5|7057.5|7072.8|7057.8|7073.3|7058.3|7071.8|7056.8|7
1734013830000|2024-12-12 14:30:30|7072.3|7057.3|7074.8|7059.8|7074.8|7059.8|7072.3|7057.3|4
1734013840000|2024-12-12 14:30:40|7075.3|7060.3|7074.3|7059.3|7075.3|7060.3|7074.3|7059.3|5
1734013850000|2024-12-12 14:30:50|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|18
1734013860000|2024-12-12 14:31:00|7070.8|7055.8|7070.3|7055.3|7070.8|7055.8|7069.8|7054.8|7
1734013870000|2024-12-12 14:31:10|7071.3|7056.3|7070.4|7055.4|7071.3|7056.3|7070.4|7055.4|3
1734013890000|2024-12-12 14:31:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|0
1734013900000|2024-12-12 14:31:40|||||||||3
1734013920000|2024-12-12 14:32:00|7070.1|7055.1|7070.1|7055.1|7070.3|7055.3|7068.3|7053.3|33
1734013940000|2024-12-12 14:32:20|7070.5|7055.5|7068.6|7053.6|7070.5|7055.5|7068.6|7053.6|10
1734013950000|2024-12-12 14:32:30|7068.3|7053.3|7068.5|7053.5|7068.5|7053.5|7068.3|7053.3|1
1734013960000|2024-12-12 14:32:40|7068.1|7053.1|7069.1|7054.1|7069.1|7054.1|7068.1|7053.1|3
1734013970000|2024-12-12 14:32:50|||||||||1
1734013980000|2024-12-12 14:33:00|7070.1|7055.1|7069.7|7054.7|7070.1|7055.1|7069.7|7054.7|8
1734013990000|2024-12-12 14:33:10|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|3
1734014000000|2024-12-12 14:33:20|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|3
1734014010000|2024-12-12 14:33:30|7070|7055|7070|7055|7070|7055|7070|7055|1
1734014020000|2024-12-12 14:33:40|7070.1|7055.1|7069.5|7054.5|7070.1|7055.1|7069.4|7054.4|10
1734014030000|2024-12-12 14:33:50|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|1
1734014040000|2024-12-12 14:34:00|7070|7055|7070.1|7055.1|7070.5|7055.5|7070|7055|7
1734014050000|2024-12-12 14:34:10|7069.5|7054.5|7069|7054|7069.5|7054.5|7069|7054|3
1734014060000|2024-12-12 14:34:20|7069.1|7054.1|7069.6|7054.6|7070.1|7055.1|7069.1|7054.1|2
1734014070000|2024-12-12 14:34:30|7069.5|7054.5|7069.6|7054.6|7070|7055|7069.5|7054.5|2
1734014080000|2024-12-12 14:34:40|7070|7055|7069.5|7054.5|7070|7055|7069.1|7054.1|1
1734014090000|2024-12-12 14:34:50|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|4
1734014100000|2024-12-12 14:35:00|7069.3|7054.3|7068.6|7053.6|7069.3|7054.3|7067.6|7052.6|23
1734014110000|2024-12-12 14:35:10|7069|7054|7069.5|7054.5|7069.5|7054.5|7069|7054|0
1734014120000|2024-12-12 14:35:20|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|2
1734014130000|2024-12-12 14:35:30|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|1
1734014150000|2024-12-12 14:35:50|7069.1|7054.1|7069.5|7054.5|7069.5|7054.5|7069.1|7054.1|2
1734014160000|2024-12-12 14:36:00|7069.3|7054.3|7069.6|7054.6|7069.6|7054.6|7069.3|7054.3|1
1734014170000|2024-12-12 14:36:10|7069.8|7054.8|7070.4|7055.4|7071.1|7056.1|7069.1|7054.1|16
1734014180000|2024-12-12 14:36:20|7070.6|7055.6|7070.1|7055.1|7070.6|7055.6|7070.1|7055.1|4
1734014200000|2024-12-12 14:36:40|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|2
1734014210000|2024-12-12 14:36:50|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014220000|2024-12-12 14:37:00|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014230000|2024-12-12 14:37:10|7070.4|7055.4|7070.1|7055.1|7070.8|7055.8|7070.1|7055.1|2
1734014250000|2024-12-12 14:37:30|7070.3|7055.3|7070.1|7055.1|7070.3|7055.3|7070.1|7055.1|5
1734014270000|2024-12-12 14:37:50|||||||||1
1734014280000|2024-12-12 14:38:00|7069.8|7054.8|7070.1|7055.1|7070.1|7055.1|7069.8|7054.8|5
1734014290000|2024-12-12 14:38:10|7070.3|7055.3|7070.3|7055.3|7071.1|7056.1|7070.1|7055.1|8
1734014300000|2024-12-12 14:38:20|||||||||3
1734014310000|2024-12-12 14:38:30|7070.4|7055.4|7070.4|7055.4|7070.6|7055.6|7070.3|7055.3|6
1734014320000|2024-12-12 14:38:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014330000|2024-12-12 14:38:50|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014340000|2024-12-12 14:39:00|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.3|7054.3|3
1734014350000|2024-12-12 14:39:10|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.8|7054.8|3
1734014360000|2024-12-12 14:39:20|7070.1|7055.1|7070.1|7055.1|7070.6|7055.6|7069.8|7054.8|5
1734014370000|2024-12-12 14:39:30|7070.4|7055.4|7070.3|7055.3|7070.4|7055.4|7070.3|7055.3|2
1734014380000|2024-12-12 14:39:40|7070.8|7055.8|7070.1|7055.1|7071.1|7056.1|7070.1|7055.1|9
1734014400000|2024-12-12 14:40:00|||||||||2
1734014420000|2024-12-12 14:40:20|7070.3|7055.3|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|8
1734014430000|2024-12-12 14:40:30|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|7070.3|7055.3|2
1734014440000|2024-12-12 14:40:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014450000|2024-12-12 14:40:50|7070.5|7055.5|7070.1|7055.1|7070.5|7055.5|7070.1|7055.1|5
1734014460000|2024-12-12 14:41:00|||||||||13
1734014480000|2024-12-12 14:41:20|7069.3|7054.3|7068.3|7053.3|7069.3|7054.3|7068.3|7053.3|12
1734014490000|2024-12-12 14:41:30|7069|7054|7069.8|7054.8|7070.1|7055.1|7069|7054|2
1734014500000|2024-12-12 14:41:40|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|7070.1|7055.1|0
1734014510000|2024-12-12 14:41:50|||||||||5
1734014520000|2024-12-12 14:42:00|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|7069.8|7054.8|2
1734014530000|2024-12-12 14:42:10|7069.1|7054.1|7069.8|7054.8|7070.1|7055.1|7069.1|7054.1|3
1734014540000|2024-12-12 14:42:20|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|0
1734014550000|2024-12-12 14:42:30|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|7068.6|7053.6|1
1734014560000|2024-12-12 14:42:40|7068.5|7053.5|7068.8|7053.8|7068.8|7053.8|7068.1|7053.1|2
1734014570000|2024-12-12 14:42:50|||||||||1
1734014580000|2024-12-12 14:43:00|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|1
1734014590000|2024-12-12 14:43:10|7068.2|7053.2|7066.6|7051.6|7068.2|7053.2|7066.3|7051.3|6
1734014600000|2024-12-12 14:43:20|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7066.6|7051.6|0
1734014610000|2024-12-12 14:43:30|7067.3|7052.3|7067.9|7052.9|7068.3|7053.3|7067.3|7052.3|4
1734014620000|2024-12-12 14:43:40|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734014630000|2024-12-12 14:43:50|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|7067.8|7052.8|1
1734014650000|2024-12-12 14:44:10|7067.3|7052.3|7067.8|7052.8|7067.8|7052.8|7067.3|7052.3|5
1734014660000|2024-12-12 14:44:20|7068.3|7053.3|7067.8|7052.8|7068.3|7053.3|7067.8|7052.8|3
1734014680000|2024-12-12 14:44:40|7068.1|7053.1|7068.3|7053.3|7068.3|7053.3|7068.1|7053.1|0
1734014690000|2024-12-12 14:44:50|7070.3|7055.3|7070.3|7055.3|7070.4|7055.4|7070.3|7055.3|15
1734014700000|2024-12-12 14:45:00|7069.9|7054.9|7069.8|7054.8|7070.3|7055.3|7069.8|7054.8|12
1734014710000|2024-12-12 14:45:10|7070.1|7055.1|7070.3|7055.3|7070.3|7055.3|7070.1|7055.1|4
1734014730000|2024-12-12 14:45:30|7070.1|7055.1|7069.8|7054.8|7070.1|7055.1|7069.8|7054.8|3
1734014740000|2024-12-12 14:45:40|7069.6|7054.6|7069.6|7054.6|7069.8|7054.8|7069.6|7054.6|1
1734014750000|2024-12-12 14:45:50|7069.3|7054.3|7068.6|7053.6|7069.5|7054.5|7068.6|7053.6|4
1734014760000|2024-12-12 14:46:00|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|1
1734014770000|2024-12-12 14:46:10|7068.6|7053.6|7068.8|7053.8|7068.8|7053.8|7068.6|7053.6|1
1734014780000|2024-12-12 14:46:20|7069.1|7054.1|7069.6|7054.6|7070.3|7055.3|7069.1|7054.1|7
1734014790000|2024-12-12 14:46:30|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|7069.3|7054.3|0
1734014800000|2024-12-12 14:46:40|7069.1|7054.1|7067.8|7052.8|7069.1|7054.1|7067.8|7052.8|6
1734014810000|2024-12-12 14:46:50|7067.1|7052.1|7066.8|7051.8|7067.1|7052.1|7066.8|7051.8|1
1734014820000|2024-12-12 14:47:00|||||||||1
1734014830000|2024-12-12 14:47:10|7066.3|7051.3|7063.4|7048.4|7066.8|7051.8|7063.4|7048.4|35
1734014840000|2024-12-12 14:47:20|7062.4|7047.4|7063.4|7048.4|7064.3|7049.3|7062.4|7047.4|13
1734014850000|2024-12-12 14:47:30|7063|7048|7063.8|7048.8|7063.8|7048.8|7063|7048|0
1734014860000|2024-12-12 14:47:40|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1734014870000|2024-12-12 14:47:50|7063.1|7048.1|7062.8|7047.8|7063.1|7048.1|7062.8|7047.8|1
1734014880000|2024-12-12 14:48:00|7062.4|7047.4|7063.1|7048.1|7063.1|7048.1|7061.3|7046.3|5
1734014890000|2024-12-12 14:48:10|7063.8|7048.8|7063.1|7048.1|7063.8|7048.8|7063.1|7048.1|3
1734014900000|2024-12-12 14:48:20|7062.6|7047.6|7061.8|7046.8|7062.6|7047.6|7061.8|7046.8|3
1734014910000|2024-12-12 14:48:30|7061.4|7046.4|7061.3|7046.3|7061.4|7046.4|7061.1|7046.1|8
1734014920000|2024-12-12 14:48:40|7061.9|7046.9|7063.1|7048.1|7063.3|7048.3|7061.8|7046.8|17
1734014930000|2024-12-12 14:48:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|5
1734014940000|2024-12-12 14:49:00|7063.1|7048.1|7064.6|7049.6|7064.6|7049.6|7063.1|7048.1|16
1734014950000|2024-12-12 14:49:10|7064.5|7049.5|7063.5|7048.5|7064.5|7049.5|7063.5|7048.5|5
1734014960000|2024-12-12 14:49:20|7062.5|7047.5|7062|7047|7062.5|7047.5|7062|7047|1
1734014970000|2024-12-12 14:49:30|7063|7048|7062|7047|7063|7048|7062|7047|5
1734014990000|2024-12-12 14:49:50|||||||||3
1734015000000|2024-12-12 14:50:00|7062.3|7047.3|7063.4|7048.4|7063.4|7048.4|7062.3|7047.3|6
1734015010000|2024-12-12 14:50:10|7063.5|7048.5|7064.5|7049.5|7064.5|7049.5|7063.5|7048.5|2
1734015020000|2024-12-12 14:50:20|7064.1|7049.1|7066.5|7051.5|7066.5|7051.5|7064|7049|7
1734015030000|2024-12-12 14:50:30|7066|7051|7065.4|7050.4|7066|7051|7065|7050|4
1734015040000|2024-12-12 14:50:40|7065.1|7050.1|7063.6|7048.6|7065.1|7050.1|7063.6|7048.6|5
1734015050000|2024-12-12 14:50:50|7064|7049|7064|7049|7064|7049|7064|7049|0
1734015060000|2024-12-12 14:51:00|7064.5|7049.5|7067.5|7052.5|7067.5|7052.5|7064.5|7049.5|7
1734015070000|2024-12-12 14:51:10|||||||||1
1734015090000|2024-12-12 14:51:30|||||||||1
1734015100000|2024-12-12 14:51:40|7067|7052|7067.5|7052.5|7067.5|7052.5|7067|7052|0
1734015110000|2024-12-12 14:51:50|||||||||1
1734015120000|2024-12-12 14:52:00|7067.1|7052.1|7067.5|7052.5|7067.5|7052.5|7067|7052|2
1734015130000|2024-12-12 14:52:10|7068|7053|7067.5|7052.5|7068|7053|7067.5|7052.5|1
1734015140000|2024-12-12 14:52:20|7067.1|7052.1|7067|7052|7067.1|7052.1|7067|7052|3
1734015150000|2024-12-12 14:52:30|||||||||2
1734015160000|2024-12-12 14:52:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|5
1734015170000|2024-12-12 14:52:50|||||||||2
1734015180000|2024-12-12 14:53:00|7067|7052|7065|7050|7067.4|7052.4|7065|7050|3
1734015200000|2024-12-12 14:53:20|7065.4|7050.4|7065.5|7050.5|7065.5|7050.5|7065|7050|3
1734015210000|2024-12-12 14:53:30|7066|7051|7066|7051|7066|7051|7066|7051|3
1734015220000|2024-12-12 14:53:40|7065.6|7050.6|7065.5|7050.5|7065.6|7050.6|7065.5|7050.5|0
1734015230000|2024-12-12 14:53:50|7065.1|7050.1|7064.5|7049.5|7065.1|7050.1|7064|7049|1
1734015240000|2024-12-12 14:54:00|7064.1|7049.1|7067.4|7052.4|7068|7053|7064.1|7049.1|10
1734015250000|2024-12-12 14:54:10|7068|7053|7067|7052|7068|7053|7067|7052|3
1734015260000|2024-12-12 14:54:20|7067.4|7052.4|7067.5|7052.5|7067.5|7052.5|7067.4|7052.4|1
1734015270000|2024-12-12 14:54:30|7067.4|7052.4|7066.5|7051.5|7067.4|7052.4|7066.5|7051.5|2
1734015280000|2024-12-12 14:54:40|7066|7051|7066.5|7051.5|7066.5|7051.5|7066|7051|2
1734015290000|2024-12-12 14:54:50|||||||||2
1734015300000|2024-12-12 14:55:00|7065.5|7050.5|7065|7050|7065.5|7050.5|7065|7050|1
1734015310000|2024-12-12 14:55:10|7064.9|7049.9|7064.5|7049.5|7064.9|7049.9|7064.5|7049.5|2
1734015320000|2024-12-12 14:55:20|7064|7049|7064.5|7049.5|7064.5|7049.5|7064|7049|2
1734015330000|2024-12-12 14:55:30|7065|7050|7064|7049|7065|7050|7064|7049|7
1734015340000|2024-12-12 14:55:40|||||||||1
1734015350000|2024-12-12 14:55:50|||||||||2
1734015360000|2024-12-12 14:56:00|7064.4|7049.4|7065|7050|7066.2|7051.2|7064.4|7049.4|4
1734015380000|2024-12-12 14:56:20|7065.9|7050.9|7066|7051|7067|7052|7065.9|7050.9|6
1734015390000|2024-12-12 14:56:30|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|60
1734015400000|2024-12-12 14:56:40|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|0
1734015420000|2024-12-12 14:57:00|7067.1|7052.1|7066|7051|7067.1|7052.1|7066|7051|4
1734015430000|2024-12-12 14:57:10|7066.3|7051.3|7067.4|7052.4|7067.4|7052.4|7066.3|7051.3|1
1734015440000|2024-12-12 14:57:20|7067.9|7052.9|7068.4|7053.4|7068.4|7053.4|7067.9|7052.9|2
1734015460000|2024-12-12 14:57:40|7068|7053|7068|7053|7068|7053|7068|7053|2
1734015470000|2024-12-12 14:57:50|7067.9|7052.9|7067.5|7052.5|7067.9|7052.9|7067.5|7052.5|2
1734015480000|2024-12-12 14:58:00|7067|7052|7067|7052|7067|7052|7067|7052|3
1734015490000|2024-12-12 14:58:10|||||||||1
1734015500000|2024-12-12 14:58:20|7066|7051|7065.9|7050.9|7066|7051|7065|7050|8
1734015510000|2024-12-12 14:58:30|7065.7|7050.7|7064.4|7049.4|7065.7|7050.7|7064|7049|1
1734015520000|2024-12-12 14:58:40|7064.5|7049.5|7064.4|7049.4|7064.5|7049.5|7064|7049|2
1734015540000|2024-12-12 14:59:00|7064|7049|7064.4|7049.4|7064.9|7049.9|7064|7049|4
1734015550000|2024-12-12 14:59:10|7064|7049|7064.4|7049.4|7064.4|7049.4|7064|7049|3
1734015560000|2024-12-12 14:59:20|7064.9|7049.9|7064.4|7049.4|7064.9|7049.9|7064.4|7049.4|3
1734015590000|2024-12-12 14:59:50|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|7063.5|7048.5|2
1734015600000|2024-12-12 15:00:00|7063.4|7048.4|7065.6|7050.6|7066|7051|7063.4|7048.4|7
1734015610000|2024-12-12 15:00:10|7065.5|7050.5|7066|7051|7066|7051|7065.5|7050.5|3
1734015620000|2024-12-12 15:00:20|||||||||2
1734015630000|2024-12-12 15:00:30|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|4
1734015640000|2024-12-12 15:00:40|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|7067.4|7052.4|0
1734015660000|2024-12-12 15:01:00|7067.5|7052.5|7067.5|7052.5|7067.5|7052.5|7067|7052|1
1734015670000|2024-12-12 15:01:10|7067|7052|7067|7052|7067|7052|7067|7052|0
1734015680000|2024-12-12 15:01:20|7067.1|7052.1|7066|7051|7067.5|7052.5|7066|7051|5
1734015690000|2024-12-12 15:01:30|7065.6|7050.6|7064.3|7049.3|7065.6|7050.6|7064.3|7049.3|19
1734015720000|2024-12-12 15:02:00|7064.1|7049.1|7065.5|7050.5|7065.5|7050.5|7064.1|7049.1|5
1734015730000|2024-12-12 15:02:10|7065.1|7050.1|7065.3|7050.3|7065.3|7050.3|7065.1|7050.1|4
1734015740000|2024-12-12 15:02:20|7065.1|7050.1|7065.6|7050.6|7066|7051|7065.1|7050.1|3
1734015750000|2024-12-12 15:02:30|7065.5|7050.5|7065.5|7050.5|7065.5|7050.5|7065.1|7050.1|0
1734015760000|2024-12-12 15:02:40|7065.6|7050.6|7065.7|7050.7|7065.7|7050.7|7065|7050|5
1734015770000|2024-12-12 15:02:50|7065.3|7050.3|7065.7|7050.7|7065.7|7050.7|7065.3|7050.3|0
1734015780000|2024-12-12 15:03:00|||||||||7
1734015790000|2024-12-12 15:03:10|7066|7051|7067.4|7052.4|7067.4|7052.4|7066|7051|4
1734015800000|2024-12-12 15:03:20|7067|7052|7066.3|7051.3|7067.4|7052.4|7066.3|7051.3|6
1734015810000|2024-12-12 15:03:30|7065.9|7050.9|7066.7|7051.7|7066.7|7051.7|7065.7|7050.7|3
1734015820000|2024-12-12 15:03:40|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|7067.2|7052.2|2
1734015840000|2024-12-12 15:04:00|7067.3|7052.3|7068|7053|7068|7053|7067.3|7052.3|4
1734015850000|2024-12-12 15:04:10|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734015870000|2024-12-12 15:04:30|||||||||2
1734015880000|2024-12-12 15:04:40|7067.3|7052.3|7067.7|7052.7|7067.7|7052.7|7067.3|7052.3|6
1734015900000|2024-12-12 15:05:00|7067.3|7052.3|7067.9|7052.9|7068.3|7053.3|7067.3|7052.3|4
1734015910000|2024-12-12 15:05:10|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|0
1734015920000|2024-12-12 15:05:20|||||||||1
1734015930000|2024-12-12 15:05:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.3|7053.3|2
1734015940000|2024-12-12 15:05:40|7068.4|7053.4|7066.1|7051.1|7068.4|7053.4|7066.1|7051.1|13
1734015950000|2024-12-12 15:05:50|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|7066.6|7051.6|0
1734015960000|2024-12-12 15:06:00|7066.9|7051.9|7064.6|7049.6|7067.9|7052.9|7064.2|7049.2|5
1734015970000|2024-12-12 15:06:10|7064.9|7049.9|7064.8|7049.8|7064.9|7049.9|7064.4|7049.4|0
1734015980000|2024-12-12 15:06:20|7064.6|7049.6|7064.1|7049.1|7064.8|7049.8|7064.1|7049.1|0
1734015990000|2024-12-12 15:06:30|7063.6|7048.6|7063.7|7048.7|7063.7|7048.7|7063.6|7048.6|16
1734016000000|2024-12-12 15:06:40|7063.6|7048.6|7058.3|7043.3|7063.6|7048.6|7058.3|7043.3|19
1734016010000|2024-12-12 15:06:50|7058.7|7043.7|7056.3|7041.3|7059.3|7044.3|7056|7041|18
1734016020000|2024-12-12 15:07:00|7056|7041|7055.8|7040.8|7056.3|7041.3|7055.5|7040.5|1
1734016030000|2024-12-12 15:07:10|7055.6|7040.6|7053.8|7038.8|7055.6|7040.6|7050.8|7035.8|37
1734016040000|2024-12-12 15:07:20|7054.3|7039.3|7053.8|7038.8|7055.2|7040.2|7053.8|7038.8|2
1734016050000|2024-12-12 15:07:30|7053.5|7038.5|7053.8|7038.8|7053.8|7038.8|7053.3|7038.3|0
1734016060000|2024-12-12 15:07:40|||||||||1
1734016070000|2024-12-12 15:07:50|7054|7039|7055.7|7040.7|7055.7|7040.7|7054|7039|3
1734016080000|2024-12-12 15:08:00|7055.2|7040.2|7054.8|7039.8|7055.2|7040.2|7054.8|7039.8|3
1734016090000|2024-12-12 15:08:10|7054.6|7039.6|7053|7038|7054.8|7039.8|7053|7038|21
1734016100000|2024-12-12 15:08:20|7053.8|7038.8|7053.3|7038.3|7053.8|7038.8|7053.3|7038.3|1
1734016110000|2024-12-12 15:08:30|7052.3|7037.3|7052.3|7037.3|7052.3|7037.3|7051.8|7036.8|1
1734016120000|2024-12-12 15:08:40|7052.2|7037.2|7051.6|7036.6|7052.2|7037.2|7051.6|7036.6|19
1734016130000|2024-12-12 15:08:50|7051.1|7036.1|7051.6|7036.6|7051.6|7036.6|7051.1|7036.1|1
1734016150000|2024-12-12 15:09:10|7051.2|7036.2|7048.4|7033.4|7051.2|7036.2|7048.4|7033.4|9
1734016160000|2024-12-12 15:09:20|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.6|7033.6|2
1734016170000|2024-12-12 15:09:30|7048.6|7033.6|7041.7|7026.7|7048.6|7033.6|7041.7|7026.7|30
1734016180000|2024-12-12 15:09:40|7041.9|7026.9|7043|7028|7043.3|7028.3|7040.1|7025.1|16
1734016190000|2024-12-12 15:09:50|7043.7|7028.7|7045|7030|7045|7030|7043.7|7028.7|6
1734016200000|2024-12-12 15:10:00|7045.3|7030.3|7046|7031|7046|7031|7045.3|7030.3|0
1734016210000|2024-12-12 15:10:10|7045|7030|7045|7030|7045|7030|7045|7030|6
1734016220000|2024-12-12 15:10:20|7044.6|7029.6|7048.3|7033.3|7049.7|7034.7|7044.6|7029.6|25
1734016230000|2024-12-12 15:10:30|7048.7|7033.7|7049.1|7034.1|7049.1|7034.1|7048.5|7033.5|1
1734016240000|2024-12-12 15:10:40|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|7049.3|7034.3|1
1734016250000|2024-12-12 15:10:50|||||||||1
1734016260000|2024-12-12 15:11:00|7049.7|7034.7|7047.3|7032.3|7049.8|7034.8|7047.3|7032.3|3
1734016270000|2024-12-12 15:11:10|7046.3|7031.3|7049.3|7034.3|7049.3|7034.3|7046.3|7031.3|4
1734016290000|2024-12-12 15:11:30|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|0
1734016340000|2024-12-12 15:12:20|||||||||1
1734016350000|2024-12-12 15:12:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|2
1734016370000|2024-12-12 15:12:50|||||||||1
1734016380000|2024-12-12 15:13:00|7052.1|7037.1|7053.1|7038.1|7053.1|7038.1|7052.1|7037.1|12
1734016390000|2024-12-12 15:13:10|7053.2|7038.2|7053.7|7038.7|7054.4|7039.4|7053.2|7038.2|5
1734016400000|2024-12-12 15:13:20|7053.9|7038.9|7053.6|7038.6|7053.9|7038.9|7053.6|7038.6|2
1734016410000|2024-12-12 15:13:30|7052.6|7037.6|7051.2|7036.2|7053.1|7038.1|7051.2|7036.2|6
1734016430000|2024-12-12 15:13:50|7050.8|7035.8|7050.7|7035.7|7050.8|7035.8|7049.6|7034.6|2
1734016440000|2024-12-12 15:14:00|7050.1|7035.1|7050.7|7035.7|7051.1|7036.1|7050.1|7035.1|2
1734016450000|2024-12-12 15:14:10|7051.1|7036.1|7050.3|7035.3|7051.1|7036.1|7050.2|7035.2|0
1734016460000|2024-12-12 15:14:20|7050.2|7035.2|7049.2|7034.2|7050.2|7035.2|7049.2|7034.2|3
1734016470000|2024-12-12 15:14:30|7049.6|7034.6|7050.7|7035.7|7051.1|7036.1|7049.2|7034.2|3
1734016480000|2024-12-12 15:14:40|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|0
1734016520000|2024-12-12 15:15:20|7051.6|7036.6|7051.2|7036.2|7051.6|7036.6|7051.2|7036.2|0
1734016530000|2024-12-12 15:15:30|7050.6|7035.6|7051.6|7036.6|7051.6|7036.6|7050.6|7035.6|4
1734016540000|2024-12-12 15:15:40|7051.3|7036.3|7050.7|7035.7|7051.3|7036.3|7049.7|7034.7|7
1734016550000|2024-12-12 15:15:50|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|7051.2|7036.2|1
1734016590000|2024-12-12 15:16:30|7051.6|7036.6|7053.9|7038.9|7053.9|7038.9|7051.6|7036.6|1
1734016600000|2024-12-12 15:16:40|7054.4|7039.4|7054.1|7039.1|7054.4|7039.4|7053.6|7038.6|7
1734016610000|2024-12-12 15:16:50|7052.8|7037.8|7051.1|7036.1|7052.8|7037.8|7050.7|7035.7|3
1734016620000|2024-12-12 15:17:00|7050.7|7035.7|7050.1|7035.1|7050.7|7035.7|7048.6|7033.6|4
1734016630000|2024-12-12 15:17:10|7050.2|7035.2|7050.2|7035.2|7050.7|7035.7|7050.2|7035.2|2
1734016650000|2024-12-12 15:17:30|7049.8|7034.8|7050.2|7035.2|7050.2|7035.2|7049.7|7034.7|2
1734016690000|2024-12-12 15:18:10|7050.3|7035.3|7050.7|7035.7|7050.7|7035.7|7050.3|7035.3|1
1734016700000|2024-12-12 15:18:20|||||||||1
1734016710000|2024-12-12 15:18:30|7050.4|7035.4|7048.7|7033.7|7050.4|7035.4|7048.7|7033.7|6
1734016720000|2024-12-12 15:18:40|7048.2|7033.2|7049.1|7034.1|7049.1|7034.1|7048.2|7033.2|1
1734016730000|2024-12-12 15:18:50|7048.7|7033.7|7048.6|7033.6|7048.7|7033.7|7048.2|7033.2|1
1734016740000|2024-12-12 15:19:00|7049.1|7034.1|7049.6|7034.6|7049.6|7034.6|7049.1|7034.1|1
1734016750000|2024-12-12 15:19:10|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7049.1|7034.1|2
1734016760000|2024-12-12 15:19:20|7048.6|7033.6|7049.1|7034.1|7049.1|7034.1|7048.1|7033.1|9
1734016770000|2024-12-12 15:19:30|7048.1|7033.1|7047.3|7032.3|7048.1|7033.1|7047.3|7032.3|0
1734016780000|2024-12-12 15:19:40|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|7047.2|7032.2|0
1734016790000|2024-12-12 15:19:50|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|7048.1|7033.1|1
1734016800000|2024-12-12 15:20:00|7048.6|7033.6|7047.6|7032.6|7048.6|7033.6|7046.7|7031.7|2
1734016810000|2024-12-12 15:20:10|7047.9|7032.9|7047.1|7032.1|7048.1|7033.1|7046.7|7031.7|1
1734016820000|2024-12-12 15:20:20|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|6
1734016830000|2024-12-12 15:20:30|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|7045.1|7030.1|1
1734016840000|2024-12-12 15:20:40|7044.3|7029.3|7045.1|7030.1|7045.1|7030.1|7044.2|7029.2|19
1734016850000|2024-12-12 15:20:50|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|7044.7|7029.7|0
1734016860000|2024-12-12 15:21:00|7045.1|7030.1|7045.3|7030.3|7045.3|7030.3|7043.8|7028.8|8
1734016870000|2024-12-12 15:21:10|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|1
1734016900000|2024-12-12 15:21:40|7044.5|7029.5|7044.8|7029.8|7044.8|7029.8|7044.5|7029.5|3
1734016910000|2024-12-12 15:21:50|7045.3|7030.3|7046.3|7031.3|7046.3|7031.3|7045|7030|4
1734016920000|2024-12-12 15:22:00|7047.1|7032.1|7048.3|7033.3|7048.3|7033.3|7046.8|7031.8|1
1734016930000|2024-12-12 15:22:10|7047.8|7032.8|7048.1|7033.1|7048.1|7033.1|7047.3|7032.3|0
1734016940000|2024-12-12 15:22:20|7048.7|7033.7|7049.3|7034.3|7049.3|7034.3|7048.7|7033.7|4
1734016950000|2024-12-12 15:22:30|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|5
1734016960000|2024-12-12 15:22:40|||||||||1
1734016970000|2024-12-12 15:22:50|7049.6|7034.6|7049.9|7034.9|7049.9|7034.9|7049.6|7034.6|1
1734016980000|2024-12-12 15:23:00|7050.1|7035.1|7052.4|7037.4|7052.4|7037.4|7050.1|7035.1|9
1734016990000|2024-12-12 15:23:10|7052.1|7037.1|7055.7|7040.7|7055.7|7040.7|7052.1|7037.1|1
1734017000000|2024-12-12 15:23:20|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|7054.7|7039.7|3
1734017010000|2024-12-12 15:23:30|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1734017020000|2024-12-12 15:23:40|7054.7|7039.7|7054.6|7039.6|7054.7|7039.7|7054.3|7039.3|0
1734017030000|2024-12-12 15:23:50|7055.7|7040.7|7054.8|7039.8|7055.7|7040.7|7054.3|7039.3|3
1734017040000|2024-12-12 15:24:00|7054.5|7039.5|7054.2|7039.2|7054.5|7039.5|7052.8|7037.8|3
1734017050000|2024-12-12 15:24:10|7053.8|7038.8|7053.7|7038.7|7053.8|7038.8|7053.7|7038.7|2
1734017070000|2024-12-12 15:24:30|7053.3|7038.3|7053.7|7038.7|7053.7|7038.7|7053.3|7038.3|0
1734017100000|2024-12-12 15:25:00|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|7052.9|7037.9|2
1734017110000|2024-12-12 15:25:10|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|7052.8|7037.8|0
1734017120000|2024-12-12 15:25:20|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|7053.3|7038.3|0
1734017130000|2024-12-12 15:25:30|7054.2|7039.2|7052.7|7037.7|7054.2|7039.2|7052.3|7037.3|12
1734017140000|2024-12-12 15:25:40|7051.6|7036.6|7052.1|7037.1|7052.1|7037.1|7051.6|7036.6|4
1734017150000|2024-12-12 15:25:50|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|1
1734017160000|2024-12-12 15:26:00|||||||||1
1734017210000|2024-12-12 15:26:50|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|2
1734017220000|2024-12-12 15:27:00|||||||||1
1734017240000|2024-12-12 15:27:20|||||||||1
1734017250000|2024-12-12 15:27:30|7051.6|7036.6|7051.9|7036.9|7051.9|7036.9|7051.6|7036.6|1
1734017260000|2024-12-12 15:27:40|||||||||1
1734017270000|2024-12-12 15:27:50|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|7051.4|7036.4|0
1734017280000|2024-12-12 15:28:00|7050.4|7035.4|7051.6|7036.6|7051.9|7036.9|7049.9|7034.9|4
1734017290000|2024-12-12 15:28:10|7051.1|7036.1|7051.4|7036.4|7051.8|7036.8|7051.1|7036.1|1
1734017300000|2024-12-12 15:28:20|7051.8|7036.8|7051.2|7036.2|7051.8|7036.8|7050.8|7035.8|0
1734017310000|2024-12-12 15:28:30|7051.3|7036.3|7051.8|7036.8|7051.8|7036.8|7051.3|7036.3|0
1734017320000|2024-12-12 15:28:40|7051.1|7036.1|7051.8|7036.8|7051.8|7036.8|7050.8|7035.8|2
1734017340000|2024-12-12 15:29:00|7051.9|7036.9|7053.9|7038.9|7053.9|7038.9|7051.9|7036.9|3
1734017350000|2024-12-12 15:29:10|7054.4|7039.4|7054.8|7039.8|7054.8|7039.8|7054.4|7039.4|1
1734017360000|2024-12-12 15:29:20|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|7054.4|7039.4|2
1734017370000|2024-12-12 15:29:30|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|2
1734017380000|2024-12-12 15:29:40|7054.1|7039.1|7054.8|7039.8|7054.8|7039.8|7054.1|7039.1|3
1734017390000|2024-12-12 15:29:50|7053.1|7038.1|7052.8|7037.8|7053.1|7038.1|7052.4|7037.4|2
1734017400000|2024-12-12 15:30:00|7050|7035|7051.7|7036.7|7051.8|7036.8|7048.9|7033.9|21
1734017410000|2024-12-12 15:30:10|7052.2|7037.2|7052.8|7037.8|7053.2|7038.2|7051.7|7036.7|4
1734017420000|2024-12-12 15:30:20|7052.3|7037.3|7049.9|7034.9|7052.3|7037.3|7049.9|7034.9|4
1734017430000|2024-12-12 15:30:30|7049.8|7034.8|7050.7|7035.7|7050.7|7035.7|7049.3|7034.3|12
1734017440000|2024-12-12 15:30:40|7049.8|7034.8|7049.3|7034.3|7049.8|7034.8|7049.3|7034.3|3
1734017450000|2024-12-12 15:30:50|7049.7|7034.7|7049.7|7034.7|7050.7|7035.7|7049.7|7034.7|11
1734017460000|2024-12-12 15:31:00|7049.3|7034.3|7049.7|7034.7|7050|7035|7049.2|7034.2|10
1734017470000|2024-12-12 15:31:10|7049.5|7034.5|7049.2|7034.2|7049.5|7034.5|7049.2|7034.2|6
1734017480000|2024-12-12 15:31:20|7049|7034|7049|7034|7049|7034|7049|7034|3
1734017490000|2024-12-12 15:31:30|7047.5|7032.5|7046.8|7031.8|7047.5|7032.5|7046.8|7031.8|9
1734017500000|2024-12-12 15:31:40|7046.5|7031.5|7045.8|7030.8|7046.5|7031.5|7045.8|7030.8|5
1734017510000|2024-12-12 15:31:50|7047|7032|7049.2|7034.2|7049.2|7034.2|7047|7032|8
1734017520000|2024-12-12 15:32:00|7049.3|7034.3|7049.5|7034.5|7050.3|7035.3|7049.2|7034.2|3
1734017530000|2024-12-12 15:32:10|7049.2|7034.2|7051.4|7036.4|7051.4|7036.4|7049.2|7034.2|3
1734017540000|2024-12-12 15:32:20|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|2
1734017550000|2024-12-12 15:32:30|7052.2|7037.2|7052.7|7037.7|7052.7|7037.7|7052.2|7037.2|2
1734017560000|2024-12-12 15:32:40|7052.2|7037.2|7050.2|7035.2|7052.2|7037.2|7049.7|7034.7|4
1734017570000|2024-12-12 15:32:50|7050.7|7035.7|7051.2|7036.2|7051.2|7036.2|7050.3|7035.3|1
1734017580000|2024-12-12 15:33:00|7050.8|7035.8|7050.3|7035.3|7051.2|7036.2|7050.3|7035.3|3
1734017590000|2024-12-12 15:33:10|7049.9|7034.9|7050.3|7035.3|7050.3|7035.3|7049.9|7034.9|0
1734017600000|2024-12-12 15:33:20|7049.9|7034.9|7049.9|7034.9|7050.3|7035.3|7049.9|7034.9|1
1734017610000|2024-12-12 15:33:30|7049.7|7034.7|7047.2|7032.2|7049.7|7034.7|7047.2|7032.2|2
1734017620000|2024-12-12 15:33:40|7048.2|7033.2|7048.2|7033.2|7048.5|7033.5|7048.2|7033.2|6
1734017630000|2024-12-12 15:33:50|7048.4|7033.4|7048.5|7033.5|7048.5|7033.5|7048|7033|0
1734017640000|2024-12-12 15:34:00|7048.2|7033.2|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|1
1734017650000|2024-12-12 15:34:10|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|7048.7|7033.7|6
1734017660000|2024-12-12 15:34:20|7048.4|7033.4|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|3
1734017670000|2024-12-12 15:34:30|7048.3|7033.3|7048.8|7033.8|7048.8|7033.8|7048.3|7033.3|2
1734017680000|2024-12-12 15:34:40|7049.3|7034.3|7049.8|7034.8|7050.2|7035.2|7049.3|7034.3|1
1734017700000|2024-12-12 15:35:00|7050.1|7035.1|7051.3|7036.3|7051.3|7036.3|7050.1|7035.1|12
1734017710000|2024-12-12 15:35:10|7050.8|7035.8|7051.2|7036.2|7051.2|7036.2|7050.8|7035.8|11
1734017720000|2024-12-12 15:35:20|7051.3|7036.3|7051.7|7036.7|7051.7|7036.7|7051.2|7036.2|5
1734017730000|2024-12-12 15:35:30|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|1
1734017740000|2024-12-12 15:35:40|7052|7037|7051.7|7036.7|7052|7037|7051.7|7036.7|2
1734017750000|2024-12-12 15:35:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1734017770000|2024-12-12 15:36:10|||||||||6
1734017780000|2024-12-12 15:36:20|7051.6|7036.6|7052.3|7037.3|7052.7|7037.7|7051.6|7036.6|5
1734017790000|2024-12-12 15:36:30|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|7053.7|7038.7|5
1734017800000|2024-12-12 15:36:40|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|7053.8|7038.8|1
1734017810000|2024-12-12 15:36:50|7053.3|7038.3|7050.8|7035.8|7053.3|7038.3|7050.4|7035.4|5
1734017820000|2024-12-12 15:37:00|7049.1|7034.1|7050.3|7035.3|7050.8|7035.8|7049.1|7034.1|29
1734017830000|2024-12-12 15:37:10|7049.9|7034.9|7051.3|7036.3|7051.3|7036.3|7049.9|7034.9|4
1734017840000|2024-12-12 15:37:20|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|7052.2|7037.2|2
1734017850000|2024-12-12 15:37:30|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734017860000|2024-12-12 15:37:40|7051.3|7036.3|7051.7|7036.7|7052.7|7037.7|7051.3|7036.3|3
1734017870000|2024-12-12 15:37:50|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|1
1734017880000|2024-12-12 15:38:00|7049.8|7034.8|7049.2|7034.2|7051.3|7036.3|7049.2|7034.2|7
1734017890000|2024-12-12 15:38:10|7049.7|7034.7|7050.3|7035.3|7050.3|7035.3|7049.2|7034.2|5
1734017900000|2024-12-12 15:38:20|7050.2|7035.2|7050.8|7035.8|7051.2|7036.2|7049.8|7034.8|3
1734017920000|2024-12-12 15:38:40|7049.3|7034.3|7048.4|7033.4|7049.3|7034.3|7048.4|7033.4|2
1734017930000|2024-12-12 15:38:50|7047.8|7032.8|7047.3|7032.3|7047.8|7032.8|7047.3|7032.3|1
1734017940000|2024-12-12 15:39:00|7044.9|7029.9|7043.8|7028.8|7045.8|7030.8|7043.8|7028.8|16
1734017950000|2024-12-12 15:39:10|||||||||4
1734017960000|2024-12-12 15:39:20|7043.3|7028.3|7043.8|7028.8|7043.8|7028.8|7043.3|7028.3|3
1734017970000|2024-12-12 15:39:30|7044|7029|7043.7|7028.7|7044.3|7029.3|7043.7|7028.7|3
1734017980000|2024-12-12 15:39:40|7044|7029|7044.3|7029.3|7044.3|7029.3|7044|7029|0
1734017990000|2024-12-12 15:39:50|7044|7029|7044|7029|7044|7029|7044|7029|1
1734018000000|2024-12-12 15:40:00|7044.1|7029.1|7047.5|7032.5|7048.5|7033.5|7044.1|7029.1|14
1734018010000|2024-12-12 15:40:10|7047.8|7032.8|7049|7034|7049|7034|7047.8|7032.8|2
1734018020000|2024-12-12 15:40:20|7048.6|7033.6|7046.7|7031.7|7048.6|7033.6|7046.7|7031.7|3
1734018030000|2024-12-12 15:40:30|7047.1|7032.1|7046.6|7031.6|7047.1|7032.1|7046.2|7031.2|0
1734018040000|2024-12-12 15:40:40|7046.7|7031.7|7047.6|7032.6|7048.1|7033.1|7046.7|7031.7|3
1734018050000|2024-12-12 15:40:50|||||||||1
1734018060000|2024-12-12 15:41:00|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|7047.1|7032.1|4
1734018080000|2024-12-12 15:41:20|7047.5|7032.5|7047.6|7032.6|7047.6|7032.6|7047.5|7032.5|0
1734018090000|2024-12-12 15:41:30|7047.7|7032.7|7051.5|7036.5|7052.1|7037.1|7047.7|7032.7|4
1734018100000|2024-12-12 15:41:40|7052|7037|7052|7037|7052|7037|7052|7037|0
1734018120000|2024-12-12 15:42:00|7052.1|7037.1|7049.6|7034.6|7052.1|7037.1|7049.6|7034.6|1
1734018130000|2024-12-12 15:42:10|7049.7|7034.7|7050.1|7035.1|7050.1|7035.1|7049.7|7034.7|2
1734018140000|2024-12-12 15:42:20|7050.5|7035.5|7051.1|7036.1|7051.1|7036.1|7050.5|7035.5|1
1734018150000|2024-12-12 15:42:30|7050.6|7035.6|7048.6|7033.6|7050.6|7035.6|7048.6|7033.6|3
1734018160000|2024-12-12 15:42:40|7048.1|7033.1|7048.1|7033.1|7048.6|7033.6|7048.1|7033.1|1
1734018170000|2024-12-12 15:42:50|||||||||4
1734018180000|2024-12-12 15:43:00|7047.7|7032.7|7049.1|7034.1|7049.1|7034.1|7046.6|7031.6|7
1734018190000|2024-12-12 15:43:10|||||||||2
1734018220000|2024-12-12 15:43:40|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|1
1734018240000|2024-12-12 15:44:00|7050.5|7035.5|7050.5|7035.5|7050.6|7035.6|7050.5|7035.5|6
1734018250000|2024-12-12 15:44:10|7050.6|7035.6|7052.1|7037.1|7052.1|7037.1|7050.6|7035.6|22
1734018260000|2024-12-12 15:44:20|7052.2|7037.2|7053.8|7038.8|7053.8|7038.8|7052.2|7037.2|39
1734018270000|2024-12-12 15:44:30|7054|7039|7053.7|7038.7|7054|7039|7053.3|7038.3|4
1734018290000|2024-12-12 15:44:50|7053.3|7038.3|7052.8|7037.8|7053.3|7038.3|7052.8|7037.8|15
1734018300000|2024-12-12 15:45:00|7052.6|7037.6|7054|7039|7054|7039|7052.6|7037.6|3
1734018310000|2024-12-12 15:45:10|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|7054.5|7039.5|0
1734018320000|2024-12-12 15:45:20|7053.6|7038.6|7054|7039|7054|7039|7053.6|7038.6|4
1734018330000|2024-12-12 15:45:30|7053.6|7038.6|7054|7039|7054|7039|7053.6|7038.6|2
1734018340000|2024-12-12 15:45:40|7054.5|7039.5|7054.6|7039.6|7054.6|7039.6|7054.5|7039.5|2
1734018350000|2024-12-12 15:45:50|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|7055.5|7040.5|3
1734018360000|2024-12-12 15:46:00|7055|7040|7054.6|7039.6|7055|7040|7054.6|7039.6|4
1734018380000|2024-12-12 15:46:20|7054.5|7039.5|7053.6|7038.6|7054.5|7039.5|7052.6|7037.6|3
1734018390000|2024-12-12 15:46:30|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|2
1734018400000|2024-12-12 15:46:40|7054.2|7039.2|7051.1|7036.1|7054.2|7039.2|7050.7|7035.7|19
1734018410000|2024-12-12 15:46:50|7051.5|7036.5|7050.7|7035.7|7051.6|7036.6|7050.7|7035.7|3
1734018420000|2024-12-12 15:47:00|7050.6|7035.6|7050.2|7035.2|7051|7036|7050.2|7035.2|2
1734018430000|2024-12-12 15:47:10|7050.1|7035.1|7050.6|7035.6|7050.6|7035.6|7050.1|7035.1|2
1734018440000|2024-12-12 15:47:20|7050.1|7035.1|7050.1|7035.1|7051|7036|7050.1|7035.1|1
1734018450000|2024-12-12 15:47:30|7048.4|7033.4|7046.9|7031.9|7048.4|7033.4|7046.9|7031.9|11
1734018470000|2024-12-12 15:47:50|||||||||3
1734018480000|2024-12-12 15:48:00|7047.4|7032.4|7044.4|7029.4|7047.4|7032.4|7044.4|7029.4|24
1734018490000|2024-12-12 15:48:10|7044.7|7029.7|7043.5|7028.5|7045.9|7030.9|7043.5|7028.5|5
1734018500000|2024-12-12 15:48:20|7043.9|7028.9|7043.4|7028.4|7043.9|7028.9|7043.4|7028.4|0
1734018510000|2024-12-12 15:48:30|7043.7|7028.7|7044.4|7029.4|7044.4|7029.4|7043.4|7028.4|11
1734018520000|2024-12-12 15:48:40|7044.7|7029.7|7044|7029|7045.4|7030.4|7044|7029|3
1734018540000|2024-12-12 15:49:00|7043.9|7028.9|7042.9|7027.9|7043.9|7028.9|7042.4|7027.4|2
1734018550000|2024-12-12 15:49:10|7043.1|7028.1|7041.4|7026.4|7043.1|7028.1|7041.4|7026.4|5
1734018560000|2024-12-12 15:49:20|7041|7026|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|0
1734018570000|2024-12-12 15:49:30|7041.1|7026.1|7041.9|7026.9|7041.9|7026.9|7041.1|7026.1|4
1734018580000|2024-12-12 15:49:40|7041.7|7026.7|7040.9|7025.9|7041.7|7026.7|7040.9|7025.9|2
1734018590000|2024-12-12 15:49:50|7040.4|7025.4|7040.5|7025.5|7041.1|7026.1|7040.4|7025.4|6
1734018600000|2024-12-12 15:50:00|7040.4|7025.4|7040.9|7025.9|7041|7026|7040.4|7025.4|7
1734018620000|2024-12-12 15:50:20|7041.3|7026.3|7040.9|7025.9|7041.6|7026.6|7040.9|7025.9|3
1734018630000|2024-12-12 15:50:30|||||||||1
1734018650000|2024-12-12 15:50:50|7041|7026|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|46
1734018660000|2024-12-12 15:51:00|7041.2|7026.2|7041.1|7026.1|7041.5|7026.5|7040.9|7025.9|9
1734018670000|2024-12-12 15:51:10|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|8
1734018680000|2024-12-12 15:51:20|||||||||9
1734018700000|2024-12-12 15:51:40|||||||||1
1734018710000|2024-12-12 15:51:50|||||||||2
1734018720000|2024-12-12 15:52:00|7041|7026|7040.9|7025.9|7041.5|7026.5|7040.9|7025.9|13
1734018730000|2024-12-12 15:52:10|7041.1|7026.1|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|4
1734018740000|2024-12-12 15:52:20|7038.9|7023.9|7039.9|7024.9|7039.9|7024.9|7037.9|7022.9|8
1734018770000|2024-12-12 15:52:50|7039.6|7024.6|7038.9|7023.9|7039.6|7024.6|7038.9|7023.9|2
1734018780000|2024-12-12 15:53:00|||||||||2
1734018790000|2024-12-12 15:53:10|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|7038.4|7023.4|1
1734018800000|2024-12-12 15:53:20|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|7038.9|7023.9|0
1734018810000|2024-12-12 15:53:30|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|4
1734018820000|2024-12-12 15:53:40|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|7
1734018840000|2024-12-12 15:54:00|7040.4|7025.4|7040.5|7025.5|7040.7|7025.7|7040.4|7025.4|1
1734018850000|2024-12-12 15:54:10|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|2
1734018860000|2024-12-12 15:54:20|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|0
1734018870000|2024-12-12 15:54:30|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|7040.4|7025.4|5
1734018900000|2024-12-12 15:55:00|7039.9|7024.9|7039.9|7024.9|7039.9|7024.9|7039.4|7024.4|0
1734018910000|2024-12-12 15:55:10|7041|7026|7041|7026|7041|7026|7041|7026|8
1734018920000|2024-12-12 15:55:20|7040.5|7025.5|7040.4|7025.4|7040.6|7025.6|7040|7025|0
1734018930000|2024-12-12 15:55:30|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|2
1734018940000|2024-12-12 15:55:40|7041.1|7026.1|7041|7026|7042.4|7027.4|7040.9|7025.9|14
1734018950000|2024-12-12 15:55:50|7040.7|7025.7|7040.9|7025.9|7041|7026|7040.7|7025.7|2
1734018970000|2024-12-12 15:56:10|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734018990000|2024-12-12 15:56:30|7040.9|7025.9|7041.7|7026.7|7041.7|7026.7|7040.9|7025.9|3
1734019000000|2024-12-12 15:56:40|7041.4|7026.4|7040.9|7025.9|7041.4|7026.4|7040.9|7025.9|4
1734019010000|2024-12-12 15:56:50|7040.6|7025.6|7040.2|7025.2|7040.6|7025.6|7039.7|7024.7|3
1734019030000|2024-12-12 15:57:10|7040.7|7025.7|7040.9|7025.9|7040.9|7025.9|7040.7|7025.7|12
1734019050000|2024-12-12 15:57:30|7040.7|7025.7|7040.4|7025.4|7040.7|7025.7|7040.4|7025.4|6
1734019060000|2024-12-12 15:57:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019070000|2024-12-12 15:57:50|7039.9|7024.9|7040.4|7025.4|7040.4|7025.4|7039.9|7024.9|8
1734019080000|2024-12-12 15:58:00|7039.5|7024.5|7039.7|7024.7|7040.4|7025.4|7039.4|7024.4|1
1734019090000|2024-12-12 15:58:10|7039.4|7024.4|7040.7|7025.7|7040.7|7025.7|7039.4|7024.4|2
1734019100000|2024-12-12 15:58:20|7040.4|7025.4|7041|7026|7041.4|7026.4|7040.4|7025.4|8
1734019110000|2024-12-12 15:58:30|7040.9|7025.9|7040.6|7025.6|7040.9|7025.9|7040|7025|6
1734019120000|2024-12-12 15:58:40|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019130000|2024-12-12 15:58:50|7041.2|7026.2|7040.7|7025.7|7041.6|7026.6|7040.7|7025.7|13
1734019140000|2024-12-12 15:59:00|||||||||1
1734019150000|2024-12-12 15:59:10|||||||||1
1734019160000|2024-12-12 15:59:20|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|7040.6|7025.6|5
1734019180000|2024-12-12 15:59:40|||||||||7
1734019190000|2024-12-12 15:59:50|7038.9|7023.9|7039.7|7024.7|7039.7|7024.7|7038.9|7023.9|3
1734019200000|2024-12-12 16:00:00|7040.4|7025.4|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|0
1734019210000|2024-12-12 16:00:10|7041.2|7026.2|7040.9|7025.9|7041.2|7026.2|7040.9|7025.9|6
1734019220000|2024-12-12 16:00:20|7041.7|7026.7|7040.9|7025.9|7041.7|7026.7|7040.9|7025.9|5
1734019230000|2024-12-12 16:00:30|7040.5|7025.5|7040.4|7025.4|7040.5|7025.5|7039.9|7024.9|10
1734019240000|2024-12-12 16:00:40|7040.9|7025.9|7040.9|7025.9|7040.9|7025.9|7040.4|7025.4|1
1734019270000|2024-12-12 16:01:10|7040.5|7025.5|7039.9|7024.9|7040.5|7025.5|7039.9|7024.9|3
1734019280000|2024-12-12 16:01:20|7040.4|7025.4|7040.4|7025.4|7040.7|7025.7|7040.4|7025.4|0
1734019290000|2024-12-12 16:01:30|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|7040.7|7025.7|0
1734019300000|2024-12-12 16:01:40|||||||||1
1734019310000|2024-12-12 16:01:50|||||||||1
1734019320000|2024-12-12 16:02:00|7040.9|7025.9|7040.7|7025.7|7040.9|7025.9|7040.7|7025.7|1
1734019330000|2024-12-12 16:02:10|||||||||1
1734019350000|2024-12-12 16:02:30|7040.9|7025.9|7040.9|7025.9|7041.9|7026.9|7040.9|7025.9|9
1734019370000|2024-12-12 16:02:50|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|7041.6|7026.6|3
1734019380000|2024-12-12 16:03:00|7040.9|7025.9|7047.2|7032.2|7048.1|7033.1|7040.9|7025.9|13
1734019390000|2024-12-12 16:03:10|7047.7|7032.7|7046.7|7031.7|7048.6|7033.6|7046.6|7031.6|5
1734019400000|2024-12-12 16:03:20|7046.6|7031.6|7046.2|7031.2|7046.6|7031.6|7046.2|7031.2|3
1734019420000|2024-12-12 16:03:40|7046.7|7031.7|7047.2|7032.2|7047.2|7032.2|7046.7|7031.7|3
1734019430000|2024-12-12 16:03:50|7048.1|7033.1|7047.2|7032.2|7048.1|7033.1|7046.9|7031.9|7
1734019440000|2024-12-12 16:04:00|7047.4|7032.4|7047.2|7032.2|7047.4|7032.4|7046.9|7031.9|1
1734019450000|2024-12-12 16:04:10|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|0
1734019460000|2024-12-12 16:04:20|7046.9|7031.9|7047.2|7032.2|7047.2|7032.2|7046.9|7031.9|1
1734019470000|2024-12-12 16:04:30|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|4
1734019480000|2024-12-12 16:04:40|7045.9|7030.9|7045.5|7030.5|7045.9|7030.9|7045.5|7030.5|2
1734019490000|2024-12-12 16:04:50|7045|7030|7045.9|7030.9|7045.9|7030.9|7045|7030|1
1734019500000|2024-12-12 16:05:00|7046|7031|7047.4|7032.4|7047.4|7032.4|7046|7031|4
1734019510000|2024-12-12 16:05:10|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|7047.5|7032.5|0
1734019520000|2024-12-12 16:05:20|7047.1|7032.1|7047.4|7032.4|7047.4|7032.4|7047|7032|2
1734019530000|2024-12-12 16:05:30|7047.9|7032.9|7048.4|7033.4|7048.4|7033.4|7047.9|7032.9|1
1734019540000|2024-12-12 16:05:40|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|7048.9|7033.9|3
1734019550000|2024-12-12 16:05:50|7049.1|7034.1|7046.6|7031.6|7049.1|7034.1|7046.6|7031.6|17
1734019560000|2024-12-12 16:06:00|||||||||5
1734019570000|2024-12-12 16:06:10|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|1
1734019590000|2024-12-12 16:06:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|0
1734019600000|2024-12-12 16:06:40|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|7045.6|7030.6|0
1734019630000|2024-12-12 16:07:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|0
1734019640000|2024-12-12 16:07:20|7045.9|7030.9|7046.7|7031.7|7046.7|7031.7|7045.9|7030.9|3
1734019650000|2024-12-12 16:07:30|7046.3|7031.3|7046.7|7031.7|7046.7|7031.7|7046.3|7031.3|1
1734019660000|2024-12-12 16:07:40|7046.5|7031.5|7045.9|7030.9|7046.7|7031.7|7045.9|7030.9|6
1734019670000|2024-12-12 16:07:50|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|3
1734019680000|2024-12-12 16:08:00|7045.3|7030.3|7044.8|7029.8|7045.3|7030.3|7044.4|7029.4|1
1734019690000|2024-12-12 16:08:10|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|7045.7|7030.7|1
1734019700000|2024-12-12 16:08:20|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|7045.4|7030.4|0
1734019710000|2024-12-12 16:08:30|7045.8|7030.8|7045.8|7030.8|7045.8|7030.8|7045.4|7030.4|5
1734019720000|2024-12-12 16:08:40|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|7046.3|7031.3|0
1734019730000|2024-12-12 16:08:50|7046.4|7031.4|7046.8|7031.8|7046.8|7031.8|7046.4|7031.4|2
1734019740000|2024-12-12 16:09:00|7046.9|7031.9|7048.7|7033.7|7048.7|7033.7|7046.2|7031.2|4
1734019770000|2024-12-12 16:09:30|7048.3|7033.3|7047.3|7032.3|7048.3|7033.3|7047.3|7032.3|5
1734019780000|2024-12-12 16:09:40|7046.9|7031.9|7046.7|7031.7|7046.9|7031.9|7046.3|7031.3|3
1734019790000|2024-12-12 16:09:50|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|7046.8|7031.8|1
1734019800000|2024-12-12 16:10:00|7046.7|7031.7|7046.8|7031.8|7046.8|7031.8|7046.7|7031.7|6
1734019810000|2024-12-12 16:10:10|7047.2|7032.2|7048.7|7033.7|7048.7|7033.7|7047.2|7032.2|6
1734019820000|2024-12-12 16:10:20|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1734019830000|2024-12-12 16:10:30|7048.2|7033.2|7047.8|7032.8|7048.2|7033.2|7047.8|7032.8|6
1734019840000|2024-12-12 16:10:40|7047.3|7032.3|7047.8|7032.8|7047.8|7032.8|7047.3|7032.3|2
1734019860000|2024-12-12 16:11:00|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|7047.7|7032.7|0
1734019870000|2024-12-12 16:11:10|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|5
1734019890000|2024-12-12 16:11:30|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|7049.2|7034.2|0
1734019900000|2024-12-12 16:11:40|7048.7|7033.7|7048.8|7033.8|7048.8|7033.8|7048.7|7033.7|7
1734019910000|2024-12-12 16:11:50|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|7047.8|7032.8|3
1734019920000|2024-12-12 16:12:00|7047.4|7032.4|7047.7|7032.7|7047.7|7032.7|7047.4|7032.4|1
1734019950000|2024-12-12 16:12:30|||||||||2
1734019960000|2024-12-12 16:12:40|||||||||2
1734019970000|2024-12-12 16:12:50|||||||||1
1734019980000|2024-12-12 16:13:00|7048.2|7033.2|7048.7|7033.7|7048.7|7033.7|7048.2|7033.2|3
1734019990000|2024-12-12 16:13:10|7049|7034|7052.4|7037.4|7052.4|7037.4|7049|7034|7
1734020000000|2024-12-12 16:13:20|7052.9|7037.9|7052.7|7037.7|7052.9|7037.9|7052.7|7037.7|0
1734020010000|2024-12-12 16:13:30|7053.4|7038.4|7054.4|7039.4|7054.4|7039.4|7053.4|7038.4|1
1734020020000|2024-12-12 16:13:40|7054|7039|7054.4|7039.4|7054.4|7039.4|7054|7039|1
1734020030000|2024-12-12 16:13:50|7055.4|7040.4|7055.4|7040.4|7056|7041|7055.4|7040.4|3
1734020040000|2024-12-12 16:14:00|7055.5|7040.5|7057.2|7042.2|7057.2|7042.2|7055.5|7040.5|2
1734020050000|2024-12-12 16:14:10|7056.9|7041.9|7053.7|7038.7|7056.9|7041.9|7053.7|7038.7|21
1734020060000|2024-12-12 16:14:20|7053|7038|7052.2|7037.2|7053|7038|7052.2|7037.2|3
1734020070000|2024-12-12 16:14:30|7053|7038|7053.3|7038.3|7053.3|7038.3|7052.2|7037.2|2
1734020080000|2024-12-12 16:14:40|7053|7038|7053|7038|7053|7038|7053|7038|0
1734020090000|2024-12-12 16:14:50|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|7052.7|7037.7|0
1734020100000|2024-12-12 16:15:00|7053.2|7038.2|7052.2|7037.2|7053.2|7038.2|7052.2|7037.2|1
1734020110000|2024-12-12 16:15:10|7052|7037|7051.7|7036.7|7052|7037|7050.7|7035.7|3
1734020120000|2024-12-12 16:15:20|7052|7037|7051.7|7036.7|7052.2|7037.2|7051.3|7036.3|3
1734020130000|2024-12-12 16:15:30|7051.3|7036.3|7049.8|7034.8|7051.3|7036.3|7049.8|7034.8|12
1734020140000|2024-12-12 16:15:40|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|0
1734020170000|2024-12-12 16:16:10|||||||||1
1734020180000|2024-12-12 16:16:20|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|4
1734020190000|2024-12-12 16:16:30|7049.7|7034.7|7049.7|7034.7|7050.1|7035.1|7049.7|7034.7|1
1734020200000|2024-12-12 16:16:40|7047.8|7032.8|7048.3|7033.3|7048.3|7033.3|7047.8|7032.8|14
1734020210000|2024-12-12 16:16:50|7047.8|7032.8|7048.6|7033.6|7049.1|7034.1|7047.7|7032.7|11
1734020220000|2024-12-12 16:17:00|7048.1|7033.1|7045.1|7030.1|7048.1|7033.1|7044.8|7029.8|5
1734020230000|2024-12-12 16:17:10|7045.4|7030.4|7045.4|7030.4|7047.9|7032.9|7045.1|7030.1|22
1734020240000|2024-12-12 16:17:20|7046.1|7031.1|7046.8|7031.8|7046.8|7031.8|7046.1|7031.1|2
1734020250000|2024-12-12 16:17:30|7046.9|7031.9|7046.4|7031.4|7046.9|7031.9|7046.4|7031.4|0
1734020260000|2024-12-12 16:17:40|||||||||1
1734020270000|2024-12-12 16:17:50|7046.1|7031.1|7046.4|7031.4|7046.4|7031.4|7046.1|7031.1|1
1734020280000|2024-12-12 16:18:00|7046.1|7031.1|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|0
1734020290000|2024-12-12 16:18:10|7046.4|7031.4|7046.1|7031.1|7046.4|7031.4|7046.1|7031.1|1
1734020300000|2024-12-12 16:18:20|7046.2|7031.2|7047.9|7032.9|7047.9|7032.9|7046.2|7031.2|4
1734020310000|2024-12-12 16:18:30|7046.9|7031.9|7047.9|7032.9|7047.9|7032.9|7046.9|7031.9|0
1734020340000|2024-12-12 16:19:00|7048.4|7033.4|7049.9|7034.9|7050.4|7035.4|7048.4|7033.4|4
1734020370000|2024-12-12 16:19:30|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1734020380000|2024-12-12 16:19:40|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|1
1734020390000|2024-12-12 16:19:50|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|7049.4|7034.4|0
1734020400000|2024-12-12 16:20:00|||||||||5
1734020410000|2024-12-12 16:20:10|7049.6|7034.6|7050.4|7035.4|7050.4|7035.4|7049.6|7034.6|4
1734020430000|2024-12-12 16:20:30|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|7050.2|7035.2|0
1734020460000|2024-12-12 16:21:00|7050.5|7035.5|7050.7|7035.7|7050.7|7035.7|7050.5|7035.5|0
1734020470000|2024-12-12 16:21:10|7051|7036|7050.8|7035.8|7051|7036|7050.8|7035.8|0
1734020480000|2024-12-12 16:21:20|7051.2|7036.2|7051.7|7036.7|7051.7|7036.7|7051.2|7036.2|0
1734020500000|2024-12-12 16:21:40|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|0
1734020510000|2024-12-12 16:21:50|||||||||1
1734020530000|2024-12-12 16:22:10|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|7051.3|7036.3|0
1734020540000|2024-12-12 16:22:20|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|7051.8|7036.8|2
1734020550000|2024-12-12 16:22:30|7051.1|7036.1|7052.7|7037.7|7053|7038|7050.8|7035.8|17
1734020560000|2024-12-12 16:22:40|7053.5|7038.5|7053.5|7038.5|7053.5|7038.5|7053.2|7038.2|7
1734020570000|2024-12-12 16:22:50|7054|7039|7055|7040|7055|7040|7054|7039|0
1734020580000|2024-12-12 16:23:00|7054.5|7039.5|7057.3|7042.3|7057.3|7042.3|7054.5|7039.5|9
1734020590000|2024-12-12 16:23:10|7056.9|7041.9|7056.6|7041.6|7057.3|7042.3|7055.9|7040.9|3
1734020600000|2024-12-12 16:23:20|7057.3|7042.3|7056.4|7041.4|7057.3|7042.3|7056.4|7041.4|5
1734020610000|2024-12-12 16:23:30|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7055.4|7040.4|1
1734020620000|2024-12-12 16:23:40|7056.4|7041.4|7055.4|7040.4|7056.4|7041.4|7055.4|7040.4|1
1734020640000|2024-12-12 16:24:00|7055.8|7040.8|7055.9|7040.9|7055.9|7040.9|7055.8|7040.8|1
1734020650000|2024-12-12 16:24:10|||||||||2
1734020660000|2024-12-12 16:24:20|7056.3|7041.3|7056.4|7041.4|7056.8|7041.8|7056.3|7041.3|3
1734020670000|2024-12-12 16:24:30|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|0
1734020690000|2024-12-12 16:24:50|7056.9|7041.9|7056.4|7041.4|7056.9|7041.9|7056.4|7041.4|3
1734020700000|2024-12-12 16:25:00|||||||||1
1734020760000|2024-12-12 16:26:00|7056|7041|7057.3|7042.3|7057.3|7042.3|7055.9|7040.9|3
1734020770000|2024-12-12 16:26:10|7056.9|7041.9|7057.3|7042.3|7057.3|7042.3|7056.9|7041.9|1
1734020820000|2024-12-12 16:27:00|||||||||2
1734020830000|2024-12-12 16:27:10|||||||||1
1734020840000|2024-12-12 16:27:20|7057.8|7042.8|7059.3|7044.3|7059.3|7044.3|7057.8|7042.8|3
1734020850000|2024-12-12 16:27:30|||||||||1
1734020860000|2024-12-12 16:27:40|||||||||1
1734020870000|2024-12-12 16:27:50|7060.1|7045.1|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020880000|2024-12-12 16:28:00|||||||||5
1734020900000|2024-12-12 16:28:20|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|2
1734020910000|2024-12-12 16:28:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734020920000|2024-12-12 16:28:40|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|7059.4|7044.4|0
1734020930000|2024-12-12 16:28:50|7059.8|7044.8|7060.1|7045.1|7060.1|7045.1|7059.8|7044.8|2
1734020950000|2024-12-12 16:29:10|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020960000|2024-12-12 16:29:20|7059.9|7044.9|7060.3|7045.3|7060.3|7045.3|7059.9|7044.9|2
1734020980000|2024-12-12 16:29:40|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1734020990000|2024-12-12 16:29:50|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|25
1734021000000|2024-12-12 16:30:00|||||||||1
1734021010000|2024-12-12 16:30:10|7058.3|7043.3|7059.1|7044.1|7059.1|7044.1|7058.1|7043.1|8
1734021020000|2024-12-12 16:30:20|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|5
1734021030000|2024-12-12 16:30:30|||||||||1
1734021050000|2024-12-12 16:30:50|7059.9|7044.9|7062.1|7047.1|7062.1|7047.1|7059.9|7044.9|21
1734021060000|2024-12-12 16:31:00|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021070000|2024-12-12 16:31:10|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7060.5|7045.5|10
1734021080000|2024-12-12 16:31:20|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021100000|2024-12-12 16:31:40|7062.5|7047.5|7062.1|7047.1|7062.5|7047.5|7061.8|7046.8|3
1734021120000|2024-12-12 16:32:00|7062.5|7047.5|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|6
1734021130000|2024-12-12 16:32:10|7062.5|7047.5|7062.6|7047.6|7062.6|7047.6|7062.5|7047.5|0
1734021140000|2024-12-12 16:32:20|7062.1|7047.1|7062.1|7047.1|7062.5|7047.5|7061.8|7046.8|2
1734021150000|2024-12-12 16:32:30|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|0
1734021160000|2024-12-12 16:32:40|7060.6|7045.6|7059.1|7044.1|7060.6|7045.6|7059.1|7044.1|2
1734021170000|2024-12-12 16:32:50|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|7058.6|7043.6|0
1734021180000|2024-12-12 16:33:00|7059|7044|7060.1|7045.1|7060.1|7045.1|7059|7044|5
1734021190000|2024-12-12 16:33:10|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|7059.6|7044.6|0
1734021210000|2024-12-12 16:33:30|7059.9|7044.9|7060.6|7045.6|7061|7046|7059.9|7044.9|1
1734021240000|2024-12-12 16:34:00|7060.1|7045.1|7059.1|7044.1|7060.1|7045.1|7059.1|7044.1|4
1734021250000|2024-12-12 16:34:10|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|0
1734021270000|2024-12-12 16:34:30|7059.3|7044.3|7059.6|7044.6|7059.6|7044.6|7059.3|7044.3|2
1734021300000|2024-12-12 16:35:00|7060.6|7045.6|7060.3|7045.3|7060.6|7045.6|7060.3|7045.3|1
1734021310000|2024-12-12 16:35:10|7060.1|7045.1|7058.8|7043.8|7060.1|7045.1|7058.8|7043.8|7
1734021330000|2024-12-12 16:35:30|||||||||4
1734021340000|2024-12-12 16:35:40|7059.1|7044.1|7058.8|7043.8|7059.1|7044.1|7058.8|7043.8|1
1734021370000|2024-12-12 16:36:10|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734021380000|2024-12-12 16:36:20|7059.3|7044.3|7061.1|7046.1|7061.1|7046.1|7059.3|7044.3|4
1734021400000|2024-12-12 16:36:40|7061.3|7046.3|7062|7047|7062|7047|7061.1|7046.1|2
1734021410000|2024-12-12 16:36:50|7061.6|7046.6|7062|7047|7062|7047|7061.6|7046.6|11
1734021420000|2024-12-12 16:37:00|7062.4|7047.4|7063|7048|7063|7048|7062.4|7047.4|2
1734021430000|2024-12-12 16:37:10|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|0
1734021440000|2024-12-12 16:37:20|7063|7048|7063|7048|7063|7048|7063|7048|3
1734021470000|2024-12-12 16:37:50|7063.1|7048.1|7064|7049|7064|7049|7063.1|7048.1|4
1734021480000|2024-12-12 16:38:00|7064.5|7049.5|7065|7050|7065|7050|7064.5|7049.5|4
1734021490000|2024-12-12 16:38:10|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|1
1734021520000|2024-12-12 16:38:40|7064.8|7049.8|7065.3|7050.3|7065.9|7050.9|7064.8|7049.8|12
1734021530000|2024-12-12 16:38:50|7065|7050|7065|7050|7065.1|7050.1|7065|7050|2
1734021540000|2024-12-12 16:39:00|7065.4|7050.4|7065.1|7050.1|7065.5|7050.5|7065.1|7050.1|0
1734021550000|2024-12-12 16:39:10|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|20
1734021560000|2024-12-12 16:39:20|7065|7050|7064.5|7049.5|7065|7050|7064.5|7049.5|0
1734021570000|2024-12-12 16:39:30|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7063.1|7048.1|0
1734021580000|2024-12-12 16:39:40|7063.8|7048.8|7064.1|7049.1|7064.1|7049.1|7063.1|7048.1|4
1734021590000|2024-12-12 16:39:50|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|7064.5|7049.5|0
1734021600000|2024-12-12 16:40:00|7064.4|7049.4|7064.9|7049.9|7064.9|7049.9|7063.3|7048.3|8
1734021610000|2024-12-12 16:40:10|7065|7050|7065|7050|7065|7050|7064.6|7049.6|22
1734021620000|2024-12-12 16:40:20|7065.6|7050.6|7065.1|7050.1|7065.6|7050.6|7064.6|7049.6|1
1734021630000|2024-12-12 16:40:30|7064.8|7049.8|7065|7050|7065.1|7050.1|7064.6|7049.6|3
1734021640000|2024-12-12 16:40:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|0
1734021650000|2024-12-12 16:40:50|||||||||1
1734021660000|2024-12-12 16:41:00|7064.4|7049.4|7065.1|7050.1|7065.1|7050.1|7064.4|7049.4|53
1734021670000|2024-12-12 16:41:10|7065.5|7050.5|7065.1|7050.1|7065.5|7050.5|7065.1|7050.1|1
1734021680000|2024-12-12 16:41:20|7065.5|7050.5|7065.6|7050.6|7065.6|7050.6|7065.3|7050.3|1
1734021690000|2024-12-12 16:41:30|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|7065.9|7050.9|3
1734021700000|2024-12-12 16:41:40|||||||||2
1734021710000|2024-12-12 16:41:50|7066.3|7051.3|7065.9|7050.9|7066.3|7051.3|7065.9|7050.9|7
1734021720000|2024-12-12 16:42:00|7065.8|7050.8|7063.4|7048.4|7065.8|7050.8|7063.4|7048.4|3
1734021730000|2024-12-12 16:42:10|7063.3|7048.3|7062.3|7047.3|7063.3|7048.3|7062.3|7047.3|1
1734021740000|2024-12-12 16:42:20|||||||||2
1734021800000|2024-12-12 16:43:20|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|7062.8|7047.8|1
1734021820000|2024-12-12 16:43:40|||||||||1
1734021830000|2024-12-12 16:43:50|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7061.9|7046.9|8
1734021840000|2024-12-12 16:44:00|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|2
1734021850000|2024-12-12 16:44:10|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|7061.3|7046.3|1
1734021900000|2024-12-12 16:45:00|7060.8|7045.8|7061.3|7046.3|7061.3|7046.3|7057.9|7042.9|13
1734021920000|2024-12-12 16:45:20|7061.8|7046.8|7061.3|7046.3|7061.8|7046.8|7061.3|7046.3|3
1734021930000|2024-12-12 16:45:30|7061.8|7046.8|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|2
1734021940000|2024-12-12 16:45:40|||||||||3
1734021960000|2024-12-12 16:46:00|||||||||2
1734021970000|2024-12-12 16:46:10|||||||||1
1734021980000|2024-12-12 16:46:20|||||||||2
1734021990000|2024-12-12 16:46:30|7061.5|7046.5|7061.4|7046.4|7061.9|7046.9|7060.8|7045.8|4
1734022020000|2024-12-12 16:47:00|7060.9|7045.9|7061.4|7046.4|7061.4|7046.4|7060.9|7045.9|4
1734022030000|2024-12-12 16:47:10|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1734022050000|2024-12-12 16:47:30|7061.8|7046.8|7061.4|7046.4|7061.8|7046.8|7061.4|7046.4|2
1734022060000|2024-12-12 16:47:40|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|7061.9|7046.9|1
1734022070000|2024-12-12 16:47:50|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|10
1734022080000|2024-12-12 16:48:00|7060.9|7045.9|7061.3|7046.3|7061.3|7046.3|7060.9|7045.9|1
1734022090000|2024-12-12 16:48:10|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|7061.4|7046.4|0
1734022100000|2024-12-12 16:48:20|||||||||16
1734022120000|2024-12-12 16:48:40|7061.8|7046.8|7061.9|7046.9|7061.9|7046.9|7061.8|7046.8|1
1734022140000|2024-12-12 16:49:00|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|6
1734022150000|2024-12-12 16:49:10|7061.4|7046.4|7061.9|7046.9|7061.9|7046.9|7061.4|7046.4|0
1734022160000|2024-12-12 16:49:20|7062.2|7047.2|7064.3|7049.3|7064.3|7049.3|7062.2|7047.2|5
1734022170000|2024-12-12 16:49:30|||||||||1
1734022190000|2024-12-12 16:49:50|7064.8|7049.8|7064.3|7049.3|7064.8|7049.8|7064.3|7049.3|1
1734022210000|2024-12-12 16:50:10|7064.8|7049.8|7065.6|7050.6|7066|7051|7064.8|7049.8|25
1734022220000|2024-12-12 16:50:20|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|4
1734022270000|2024-12-12 16:51:10|7064.8|7049.8|7065.1|7050.1|7065.1|7050.1|7064.8|7049.8|1
1734022280000|2024-12-12 16:51:20|7065.6|7050.6|7065|7050|7065.6|7050.6|7065|7050|3
1734022290000|2024-12-12 16:51:30|||||||||2
1734022300000|2024-12-12 16:51:40|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|1
1734022340000|2024-12-12 16:52:20|7062.6|7047.6|7062.1|7047.1|7062.6|7047.6|7062.1|7047.1|6
1734022360000|2024-12-12 16:52:40|7061.6|7046.6|7062|7047|7062|7047|7061.6|7046.6|6
1734022370000|2024-12-12 16:52:50|7061.6|7046.6|7061.6|7046.6|7061.6|7046.6|7061.3|7046.3|0
1734022380000|2024-12-12 16:53:00|7062|7047|7062|7047|7062|7047|7062|7047|0
1734022390000|2024-12-12 16:53:10|7061.7|7046.7|7062.1|7047.1|7062.1|7047.1|7060.6|7045.6|7
1734022400000|2024-12-12 16:53:20|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|7062.6|7047.6|1
1734022430000|2024-12-12 16:53:50|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7063.6|7048.6|7
1734022440000|2024-12-12 16:54:00|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7
1734022450000|2024-12-12 16:54:10|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|7064.1|7049.1|4
1734022460000|2024-12-12 16:54:20|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|7063.6|7048.6|0
1734022470000|2024-12-12 16:54:30|7063.4|7048.4|7062.6|7047.6|7063.4|7048.4|7062.6|7047.6|4
1734022480000|2024-12-12 16:54:40|||||||||9
1734022490000|2024-12-12 16:54:50|7061.6|7046.6|7061.3|7046.3|7061.6|7046.6|7061.3|7046.3|2
1734022500000|2024-12-12 16:55:00|7061.1|7046.1|7061.6|7046.6|7061.6|7046.6|7061.1|7046.1|0
1734022520000|2024-12-12 16:55:20|7061.5|7046.5|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|1
1734022540000|2024-12-12 16:55:40|7060.3|7045.3|7059.1|7044.1|7060.3|7045.3|7058.8|7043.8|1
1734022550000|2024-12-12 16:55:50|7059.6|7044.6|7060|7045|7060|7045|7059.6|7044.6|1
1734022560000|2024-12-12 16:56:00|7060.1|7045.1|7059.6|7044.6|7060.1|7045.1|7059.6|7044.6|1
1734022570000|2024-12-12 16:56:10|||||||||1
1734022580000|2024-12-12 16:56:20|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|7061.1|7046.1|5
1734022590000|2024-12-12 16:56:30|7060.7|7045.7|7059.6|7044.6|7060.7|7045.7|7059.6|7044.6|3
1734022600000|2024-12-12 16:56:40|||||||||2
1734022620000|2024-12-12 16:57:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734022630000|2024-12-12 16:57:10|7059.1|7044.1|7059.6|7044.6|7059.6|7044.6|7059.1|7044.1|3
1734022650000|2024-12-12 16:57:30|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|3
1734022670000|2024-12-12 16:57:50|||||||||2
1734022680000|2024-12-12 16:58:00|7059.1|7044.1|7059.1|7044.1|7059.6|7044.6|7059.1|7044.1|6
1734022690000|2024-12-12 16:58:10|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|7058.1|7043.1|1
1734022700000|2024-12-12 16:58:20|7056.1|7041.1|7057|7042|7057|7042|7056.1|7041.1|2
1734022710000|2024-12-12 16:58:30|7057.1|7042.1|7055.6|7040.6|7057.1|7042.1|7055.6|7040.6|0
1734022720000|2024-12-12 16:58:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|2
1734022730000|2024-12-12 16:58:50|||||||||1
1734022740000|2024-12-12 16:59:00|||||||||1
1734022790000|2024-12-12 16:59:50|7055.7|7040.7|7059.2|7044.2|7060.3|7045.3|7055.7|7040.7|16
1734022800000|2024-12-12 17:00:00|7059.5|7044.5|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|3
1734022810000|2024-12-12 17:00:10|7058.9|7043.9|7059.5|7044.5|7059.5|7044.5|7058.7|7043.7|6
1734022820000|2024-12-12 17:00:20|7059.7|7044.7|7059.7|7044.7|7059.7|7044.7|7059.3|7044.3|7
1734022830000|2024-12-12 17:00:30|7060.7|7045.7|7059.8|7044.8|7060.7|7045.7|7059.8|7044.8|43
1734022840000|2024-12-12 17:00:40|7059.4|7044.4|7059.3|7044.3|7059.4|7044.4|7059.3|7044.3|1
1734022850000|2024-12-12 17:00:50|7060.4|7045.4|7061.2|7046.2|7061.2|7046.2|7060.4|7045.4|3
1734022860000|2024-12-12 17:01:00|7060.8|7045.8|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|0
1734022890000|2024-12-12 17:01:30|7061|7046|7061.2|7046.2|7061.2|7046.2|7060.7|7045.7|3
1734022920000|2024-12-12 17:02:00|7061.7|7046.7|7064|7049|7064|7049|7061.7|7046.7|4
1734022940000|2024-12-12 17:02:20|7063.7|7048.7|7063.3|7048.3|7063.7|7048.7|7063.3|7048.3|3
1734022950000|2024-12-12 17:02:30|||||||||5
1734022960000|2024-12-12 17:02:40|7063.7|7048.7|7063.2|7048.2|7063.7|7048.7|7063.2|7048.2|2
1734022980000|2024-12-12 17:03:00|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|1
1734022990000|2024-12-12 17:03:10|||||||||5
1734023000000|2024-12-12 17:03:20|7063.8|7048.8|7063.3|7048.3|7063.8|7048.8|7063.3|7048.3|2
1734023020000|2024-12-12 17:03:40|7063.7|7048.7|7064|7049|7064|7049|7063.7|7048.7|1
1734023030000|2024-12-12 17:03:50|7064.2|7049.2|7063.2|7048.2|7064.2|7049.2|7063.2|7048.2|7
1734023060000|2024-12-12 17:04:20|7062.6|7047.6|7061.3|7046.3|7062.6|7047.6|7061.2|7046.2|5
1734023070000|2024-12-12 17:04:30|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|7061.2|7046.2|0
1734023090000|2024-12-12 17:04:50|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|6
1734023100000|2024-12-12 17:05:00|7063.5|7048.5|7064|7049|7064|7049|7063.5|7048.5|3
1734023110000|2024-12-12 17:05:10|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|7064.2|7049.2|0
1734023130000|2024-12-12 17:05:30|||||||||1
1734023150000|2024-12-12 17:05:50|7064.5|7049.5|7064.2|7049.2|7064.7|7049.7|7063.7|7048.7|3
1734023160000|2024-12-12 17:06:00|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1734023170000|2024-12-12 17:06:10|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|6
1734023180000|2024-12-12 17:06:20|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|7062.7|7047.7|0
1734023190000|2024-12-12 17:06:30|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|2
1734023200000|2024-12-12 17:06:40|7061.8|7046.8|7062.2|7047.2|7062.2|7047.2|7061.8|7046.8|0
1734023210000|2024-12-12 17:06:50|7060.4|7045.4|7061.7|7046.7|7061.7|7046.7|7060.4|7045.4|7
1734023220000|2024-12-12 17:07:00|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|7062.2|7047.2|0
1734023230000|2024-12-12 17:07:10|||||||||1
1734023260000|2024-12-12 17:07:40|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|7062.3|7047.3|0
1734023280000|2024-12-12 17:08:00|7061.8|7046.8|7062.3|7047.3|7062.3|7047.3|7061.8|7046.8|3
1734023290000|2024-12-12 17:08:10|7062.8|7047.8|7063.3|7048.3|7063.3|7048.3|7062.8|7047.8|1
1734023300000|2024-12-12 17:08:20|7062.9|7047.9|7062.6|7047.6|7062.9|7047.9|7062.6|7047.6|4
1734023310000|2024-12-12 17:08:30|7062.4|7047.4|7063.4|7048.4|7063.8|7048.8|7062.4|7047.4|4
1734023330000|2024-12-12 17:08:50|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1734023340000|2024-12-12 17:09:00|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|7064.4|7049.4|1
1734023350000|2024-12-12 17:09:10|7064.1|7049.1|7064.4|7049.4|7064.4|7049.4|7063.9|7048.9|1
1734023380000|2024-12-12 17:09:40|||||||||1
1734023400000|2024-12-12 17:10:00|7064.8|7049.8|7064.4|7049.4|7065.1|7050.1|7064.4|7049.4|22
1734023410000|2024-12-12 17:10:10|7064.1|7049.1|7064.8|7049.8|7064.8|7049.8|7064.1|7049.1|5
1734023430000|2024-12-12 17:10:30|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|4
1734023450000|2024-12-12 17:10:50|||||||||1
1734023470000|2024-12-12 17:11:10|7064.4|7049.4|7062.9|7047.9|7064.4|7049.4|7062.9|7047.9|2
1734023480000|2024-12-12 17:11:20|7062.6|7047.6|7062.4|7047.4|7062.6|7047.6|7062.4|7047.4|0
1734023490000|2024-12-12 17:11:30|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|0
1734023500000|2024-12-12 17:11:40|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|0
1734023510000|2024-12-12 17:11:50|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|1
1734023520000|2024-12-12 17:12:00|7063.6|7048.6|7063.9|7048.9|7063.9|7048.9|7063.6|7048.6|3
1734023530000|2024-12-12 17:12:10|7064.1|7049.1|7064.3|7049.3|7064.4|7049.4|7063.9|7048.9|6
1734023540000|2024-12-12 17:12:20|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.9|7048.9|1
1734023550000|2024-12-12 17:12:30|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|7063.9|7048.9|0
1734023590000|2024-12-12 17:13:10|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|7064.3|7049.3|15
1734023600000|2024-12-12 17:13:20|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.9|7048.9|1
1734023610000|2024-12-12 17:13:30|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|7063.4|7048.4|1
1734023630000|2024-12-12 17:13:50|7063.9|7048.9|7064.3|7049.3|7064.3|7049.3|7063.8|7048.8|0
1734023640000|2024-12-12 17:14:00|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|7064.8|7049.8|1
1734023670000|2024-12-12 17:14:30|7064.9|7049.9|7068.3|7053.3|7068.3|7053.3|7064.9|7049.9|19
1734023690000|2024-12-12 17:14:50|7069.5|7054.5|7069.3|7054.3|7069.7|7054.7|7069.2|7054.2|24
1734023700000|2024-12-12 17:15:00|7070|7055|7070|7055|7070|7055|7070|7055|0
1734023710000|2024-12-12 17:15:10|7069.8|7054.8|7071|7056|7071|7056|7069.7|7054.7|0
1734023720000|2024-12-12 17:15:20|7070.7|7055.7|7071|7056|7071|7056|7070.7|7055.7|4
1734023730000|2024-12-12 17:15:30|7070.5|7055.5|7069.7|7054.7|7071|7056|7069.7|7054.7|2
1734023750000|2024-12-12 17:15:50|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|7069.5|7054.5|1
1734023760000|2024-12-12 17:16:00|7069.7|7054.7|7069.7|7054.7|7069.7|7054.7|7069.5|7054.5|17
1734023770000|2024-12-12 17:16:10|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|7067.7|7052.7|4
1734023780000|2024-12-12 17:16:20|7068.8|7053.8|7069.2|7054.2|7069.2|7054.2|7068.8|7053.8|3
1734023790000|2024-12-12 17:16:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|0
1734023860000|2024-12-12 17:17:40|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|1
1734023870000|2024-12-12 17:17:50|7069.7|7054.7|7070.2|7055.2|7070.2|7055.2|7069.7|7054.7|1
1734023880000|2024-12-12 17:18:00|7070.7|7055.7|7071.5|7056.5|7071.5|7056.5|7070.7|7055.7|1
1734023890000|2024-12-12 17:18:10|7071.3|7056.3|7070.2|7055.2|7071.3|7056.3|7070.2|7055.2|3
1734023930000|2024-12-12 17:18:50|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|1
1734023940000|2024-12-12 17:19:00|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|0
1734023950000|2024-12-12 17:19:10|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|1
1734023960000|2024-12-12 17:19:20|||||||||1
1734023980000|2024-12-12 17:19:40|7068.7|7053.7|7069.2|7054.2|7069.2|7054.2|7068.7|7053.7|2
1734024010000|2024-12-12 17:20:10|7068.7|7053.7|7067.8|7052.8|7068.7|7053.7|7067.3|7052.3|39
1734024020000|2024-12-12 17:20:20|7068.4|7053.4|7068.8|7053.8|7068.8|7053.8|7068.4|7053.4|3
1734024030000|2024-12-12 17:20:30|7068.3|7053.3|7065.8|7050.8|7068.8|7053.8|7065.8|7050.8|8
1734024040000|2024-12-12 17:20:40|7065.9|7050.9|7065.8|7050.8|7065.9|7050.9|7065.8|7050.8|1
1734024050000|2024-12-12 17:20:50|7065.1|7050.1|7064.7|7049.7|7065.1|7050.1|7064.7|7049.7|4
1734024060000|2024-12-12 17:21:00|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|7064.6|7049.6|0
1734024070000|2024-12-12 17:21:10|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|7064.9|7049.9|0
1734024090000|2024-12-12 17:21:30|||||||||2
1734024100000|2024-12-12 17:21:40|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|7065.8|7050.8|3
1734024110000|2024-12-12 17:21:50|7065.9|7050.9|7066.3|7051.3|7066.8|7051.8|7065.9|7050.9|3
1734024120000|2024-12-12 17:22:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|1
1734024130000|2024-12-12 17:22:10|7066.1|7051.1|7066.3|7051.3|7066.3|7051.3|7065.9|7050.9|4
1734024140000|2024-12-12 17:22:20|7066.2|7051.2|7066.4|7051.4|7066.7|7051.7|7065.9|7050.9|1
1734024170000|2024-12-12 17:22:50|7065.8|7050.8|7067.8|7052.8|7067.8|7052.8|7065.8|7050.8|3
1734024180000|2024-12-12 17:23:00|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|1
1734024190000|2024-12-12 17:23:10|7068.3|7053.3|7068.2|7053.2|7068.3|7053.3|7067.8|7052.8|2
1734024210000|2024-12-12 17:23:30|||||||||2
1734024250000|2024-12-12 17:24:10|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7067.1|7052.1|7
1734024270000|2024-12-12 17:24:30|7066.8|7051.8|7066.8|7051.8|7066.8|7051.8|7066.3|7051.3|3
1734024280000|2024-12-12 17:24:40|||||||||1
1734024290000|2024-12-12 17:24:50|7065.8|7050.8|7065.4|7050.4|7065.8|7050.8|7065.4|7050.4|2
1734024310000|2024-12-12 17:25:10|7064.9|7049.9|7066.2|7051.2|7066.2|7051.2|7064.9|7049.9|3
1734024320000|2024-12-12 17:25:20|7065.8|7050.8|7066.9|7051.9|7066.9|7051.9|7065.8|7050.8|1
1734024330000|2024-12-12 17:25:30|7067|7052|7066.9|7051.9|7067.3|7052.3|7066.7|7051.7|2
1734024340000|2024-12-12 17:25:40|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|7067.3|7052.3|1
1734024360000|2024-12-12 17:26:00|||||||||1
1734024370000|2024-12-12 17:26:10|7066.9|7051.9|7067.3|7052.3|7067.3|7052.3|7066.9|7051.9|1
1734024410000|2024-12-12 17:26:50|||||||||2
1734024420000|2024-12-12 17:27:00|||||||||1
1734024440000|2024-12-12 17:27:20|||||||||3
1734024450000|2024-12-12 17:27:30|||||||||1
1734024460000|2024-12-12 17:27:40|7068.9|7053.9|7069.3|7054.3|7069.3|7054.3|7068.9|7053.9|13
1734024470000|2024-12-12 17:27:50|||||||||1
1734024480000|2024-12-12 17:28:00|||||||||2
1734024490000|2024-12-12 17:28:10|7068.9|7053.9|7068.3|7053.3|7068.9|7053.9|7068.3|7053.3|4
1734024510000|2024-12-12 17:28:30|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|7068.4|7053.4|0
1734024540000|2024-12-12 17:29:00|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|1
1734024560000|2024-12-12 17:29:20|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|7067.9|7052.9|1
1734024590000|2024-12-12 17:29:50|7066.8|7051.8|7067.3|7052.3|7067.3|7052.3|7066.8|7051.8|1
1734024600000|2024-12-12 17:30:00|7067.8|7052.8|7068.4|7053.4|7068.4|7053.4|7067.8|7052.8|4
1734024610000|2024-12-12 17:30:10|7067.9|7052.9|7067.9|7052.9|7068.3|7053.3|7067.9|7052.9|4
1734024620000|2024-12-12 17:30:20|7068.3|7053.3|7068.3|7053.3|7068.3|7053.3|7067.9|7052.9|2
1734024630000|2024-12-12 17:30:30|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|7068.8|7053.8|0
1734024640000|2024-12-12 17:30:40|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|7068.9|7053.9|0
1734024650000|2024-12-12 17:30:50|7069.3|7054.3|7069.6|7054.6|7070.2|7055.2|7069.3|7054.3|4
1734024660000|2024-12-12 17:31:00|7069.4|7054.4|7070.3|7055.3|7070.3|7055.3|7069.4|7054.4|1
1734024670000|2024-12-12 17:31:10|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|7071.3|7056.3|11
1734024690000|2024-12-12 17:31:30|7071.4|7056.4|7071.9|7056.9|7071.9|7056.9|7071.4|7056.4|0
1734024700000|2024-12-12 17:31:40|7072.7|7057.7|7072.8|7057.8|7072.8|7057.8|7072.7|7057.7|4
1734024710000|2024-12-12 17:31:50|7072.9|7057.9|7072.7|7057.7|7072.9|7057.9|7072.7|7057.7|12
1734024720000|2024-12-12 17:32:00|||||||||1
1734024730000|2024-12-12 17:32:10|7072.9|7057.9|7073.5|7058.5|7073.5|7058.5|7072.9|7057.9|4
1734024740000|2024-12-12 17:32:20|7073.7|7058.7|7072.2|7057.2|7073.7|7058.7|7072.2|7057.2|10
1734024750000|2024-12-12 17:32:30|7071.8|7056.8|7072|7057|7072|7057|7071.7|7056.7|1
1734024760000|2024-12-12 17:32:40|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|7072.2|7057.2|1
1734024770000|2024-12-12 17:32:50|||||||||1
1734024800000|2024-12-12 17:33:20|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|7071.7|7056.7|1
1734024820000|2024-12-12 17:33:40|7071.3|7056.3|7072|7057|7072|7057|7071.3|7056.3|10
1734024840000|2024-12-12 17:34:00|||||||||1
1734024860000|2024-12-12 17:34:20|7071.9|7056.9|7070.3|7055.3|7071.9|7056.9|7070.3|7055.3|5
1734024870000|2024-12-12 17:34:30|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|7070.2|7055.2|0
1734024890000|2024-12-12 17:34:50|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7
1734024900000|2024-12-12 17:35:00|7069.3|7054.3|7069.7|7054.7|7069.7|7054.7|7069.3|7054.3|1
1734024920000|2024-12-12 17:35:20|||||||||1
1734024940000|2024-12-12 17:35:40|7070.5|7055.5|7070.7|7055.7|7071|7056|7070.5|7055.5|3
1734024960000|2024-12-12 17:36:00|7069.7|7054.7|7068.3|7053.3|7069.7|7054.7|7068|7053|16
1734024970000|2024-12-12 17:36:10|7068.2|7053.2|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|3
1734024980000|2024-12-12 17:36:20|||||||||1
1734025030000|2024-12-12 17:37:10|||||||||1
1734025040000|2024-12-12 17:37:20|7067.8|7052.8|7068.2|7053.2|7068.8|7053.8|7067.8|7052.8|4
1734025050000|2024-12-12 17:37:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7067.7|7052.7|1
1734025060000|2024-12-12 17:37:40|7068.5|7053.5|7068.2|7053.2|7068.5|7053.5|7068.2|7053.2|1
1734025070000|2024-12-12 17:37:50|7068.5|7053.5|7069.2|7054.2|7069.2|7054.2|7068.2|7053.2|3
1734025080000|2024-12-12 17:38:00|7068.8|7053.8|7069.2|7054.2|7069.7|7054.7|7068.7|7053.7|1
1734025090000|2024-12-12 17:38:10|7070|7055|7070.5|7055.5|7070.5|7055.5|7069.5|7054.5|1
1734025100000|2024-12-12 17:38:20|7070.2|7055.2|7069.2|7054.2|7070.2|7055.2|7069.2|7054.2|3
1734025130000|2024-12-12 17:38:50|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734025140000|2024-12-12 17:39:00|7068.5|7053.5|7069.2|7054.2|7069.7|7054.7|7068.5|7053.5|1
1734025150000|2024-12-12 17:39:10|7069.5|7054.5|7069.2|7054.2|7069.5|7054.5|7069.2|7054.2|0
1734025160000|2024-12-12 17:39:20|||||||||180
1734025170000|2024-12-12 17:39:30|||||||||2
1734025190000|2024-12-12 17:39:50|7068.9|7053.9|7068.2|7053.2|7068.9|7053.9|7068.2|7053.2|2
1734025200000|2024-12-12 17:40:00|7069.2|7054.2|7069|7054|7069.2|7054.2|7068.2|7053.2|1
1734025210000|2024-12-12 17:40:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|0
1734025230000|2024-12-12 17:40:30|7069.7|7054.7|7070|7055|7070|7055|7069.7|7054.7|2
1734025250000|2024-12-12 17:40:50|7069.7|7054.7|7069.2|7054.2|7069.7|7054.7|7069.2|7054.2|4
1734025270000|2024-12-12 17:41:10|7068.7|7053.7|7068.3|7053.3|7068.7|7053.7|7068.3|7053.3|1
1734025280000|2024-12-12 17:41:20|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|3
1734025290000|2024-12-12 17:41:30|7068.3|7053.3|7066.7|7051.7|7068.3|7053.3|7066.7|7051.7|6
1734025300000|2024-12-12 17:41:40|7067|7052|7069|7054|7069|7054|7066.7|7051.7|2
1734025310000|2024-12-12 17:41:50|7070|7055|7067.2|7052.2|7070|7055|7067.2|7052.2|11
1734025320000|2024-12-12 17:42:00|7067.5|7052.5|7067.2|7052.2|7068|7053|7067.2|7052.2|2
1734025330000|2024-12-12 17:42:10|7066.8|7051.8|7067.2|7052.2|7067.2|7052.2|7066.7|7051.7|1
1734025410000|2024-12-12 17:43:30|7067.3|7052.3|7068|7053|7068|7053|7067.3|7052.3|2
1734025420000|2024-12-12 17:43:40|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|7068.2|7053.2|0
1734025440000|2024-12-12 17:44:00|||||||||1
1734025450000|2024-12-12 17:44:10|7068.7|7053.7|7068.2|7053.2|7068.7|7053.7|7068.2|7053.2|1
1734025460000|2024-12-12 17:44:20|||||||||2
1734025470000|2024-12-12 17:44:30|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|7
1734025510000|2024-12-12 17:45:10|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|1
1734025520000|2024-12-12 17:45:20|||||||||1
1734025550000|2024-12-12 17:45:50|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|0
1734025560000|2024-12-12 17:46:00|7068.7|7053.7|7069.6|7054.6|7069.6|7054.6|7068.7|7053.7|2
1734025580000|2024-12-12 17:46:20|||||||||1
1734025600000|2024-12-12 17:46:40|||||||||2
1734025620000|2024-12-12 17:47:00|||||||||12
1734025630000|2024-12-12 17:47:10|||||||||1
1734025650000|2024-12-12 17:47:30|7069.7|7054.7|7069.1|7054.1|7069.7|7054.7|7069.1|7054.1|3
1734025670000|2024-12-12 17:47:50|7069.6|7054.6|7069.9|7054.9|7069.9|7054.9|7069.6|7054.6|1
1734025680000|2024-12-12 17:48:00|7070.1|7055.1|7069.7|7054.7|7070.1|7055.1|7069.3|7054.3|3
1734025690000|2024-12-12 17:48:10|7069.3|7054.3|7069.7|7054.7|7069.7|7054.7|7069.3|7054.3|1
1734025710000|2024-12-12 17:48:30|7069.2|7054.2|7068.7|7053.7|7069.2|7054.2|7067.7|7052.7|10
1734025720000|2024-12-12 17:48:40|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|1
1734025730000|2024-12-12 17:48:50|7068.7|7053.7|7069.1|7054.1|7069.1|7054.1|7068.7|7053.7|0
1734025760000|2024-12-12 17:49:20|||||||||1
1734025770000|2024-12-12 17:49:30|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|7068.7|7053.7|1
1734025780000|2024-12-12 17:49:40|7068.6|7053.6|7068.2|7053.2|7068.6|7053.6|7068.2|7053.2|2
1734025800000|2024-12-12 17:50:00|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|7068.1|7053.1|2
1734025820000|2024-12-12 17:50:20|7068.4|7053.4|7069.1|7054.1|7069.1|7054.1|7068.4|7053.4|3
1734025840000|2024-12-12 17:50:40|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|7069.2|7054.2|10
1734025850000|2024-12-12 17:50:50|||||||||1
1734025860000|2024-12-12 17:51:00|7069.6|7054.6|7070.1|7055.1|7070.1|7055.1|7069.2|7054.2|1
1734025870000|2024-12-12 17:51:10|||||||||1
1734025880000|2024-12-12 17:51:20|||||||||2
1734025900000|2024-12-12 17:51:40|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|1
1734025920000|2024-12-12 17:52:00|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|2
1734025930000|2024-12-12 17:52:10|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|2
1734025940000|2024-12-12 17:52:20|7069.7|7054.7|7070.1|7055.1|7070.1|7055.1|7069.7|7054.7|1
1734025970000|2024-12-12 17:52:50|7070.6|7055.6|7070.1|7055.1|7070.6|7055.6|7070.1|7055.1|3
1734025980000|2024-12-12 17:53:00|||||||||1
1734026010000|2024-12-12 17:53:30|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|7069.6|7054.6|2
1734026020000|2024-12-12 17:53:40|7069.4|7054.4|7068.7|7053.7|7069.4|7054.4|7068.2|7053.2|2
1734026030000|2024-12-12 17:53:50|||||||||1
1734026040000|2024-12-12 17:54:00|||||||||3
1734026050000|2024-12-12 17:54:10|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|7069.1|7054.1|4
1734026070000|2024-12-12 17:54:30|||||||||1
1734026080000|2024-12-12 17:54:40|7068.7|7053.7|7068.7|7053.7|7069.1|7054.1|7068.7|7053.7|1
1734026090000|2024-12-12 17:54:50|7069.1|7054.1|7068.7|7053.7|7069.1|7054.1|7068.7|7053.7|6
1734026100000|2024-12-12 17:55:00|||||||||2
1734026110000|2024-12-12 17:55:10|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|7066.7|7051.7|14
1734026150000|2024-12-12 17:55:50|||||||||1
1734026160000|2024-12-12 17:56:00|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|3
1734026170000|2024-12-12 17:56:10|7065.2|7050.2|7065.1|7050.1|7065.2|7050.2|7065.1|7050.1|2
1734026180000|2024-12-12 17:56:20|||||||||1
1734026190000|2024-12-12 17:56:30|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|7065.6|7050.6|1
1734026200000|2024-12-12 17:56:40|7065.1|7050.1|7065.1|7050.1|7065.1|7050.1|7064.7|7049.7|7
1734026210000|2024-12-12 17:56:50|7064.7|7049.7|7066.1|7051.1|7066.1|7051.1|7064.3|7049.3|8
1734026240000|2024-12-12 17:57:20|||||||||1
1734026260000|2024-12-12 17:57:40|||||||||2
1734026270000|2024-12-12 17:57:50|7065.1|7050.1|7066.1|7051.1|7066.1|7051.1|7065.1|7050.1|2
1734026280000|2024-12-12 17:58:00|7065.6|7050.6|7066.8|7051.8|7066.9|7051.9|7065.1|7050.1|8
1734026290000|2024-12-12 17:58:10|7066.4|7051.4|7066.8|7051.8|7066.8|7051.8|7066.4|7051.4|2
1734026300000|2024-12-12 17:58:20|7067.3|7052.3|7066.1|7051.1|7067.3|7052.3|7066.1|7051.1|5
1734026340000|2024-12-12 17:59:00|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|7066.4|7051.4|0
1734026350000|2024-12-12 17:59:10|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|7066.1|7051.1|3
1734026370000|2024-12-12 17:59:30|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|7065.7|7050.7|1
1734026380000|2024-12-12 17:59:40|7065.6|7050.6|7064.3|7049.3|7065.6|7050.6|7064.1|7049.1|9
1734026390000|2024-12-12 17:59:50|7063.8|7048.8|7064.2|7049.2|7064.2|7049.2|7063.8|7048.8|0
1734026400000|2024-12-12 18:00:00|7064.3|7049.3|7063.8|7048.8|7064.3|7049.3|7063.8|7048.8|0
1734026420000|2024-12-12 18:00:20|7063.5|7048.5|7063|7048|7063.5|7048.5|7063|7048|2
1734026440000|2024-12-12 18:00:40|7062.5|7047.5|7062.8|7047.8|7063.3|7048.3|7062.5|7047.5|2
1734026450000|2024-12-12 18:00:50|7062.5|7047.5|7062.3|7047.3|7062.5|7047.5|7062|7047|10
1734026460000|2024-12-12 18:01:00|7062.5|7047.5|7062.3|7047.3|7062.5|7047.5|7062.3|7047.3|3
1734026470000|2024-12-12 18:01:10|||||||||2
1734026480000|2024-12-12 18:01:20|7062|7047|7062|7047|7062|7047|7062|7047|0
1734026500000|2024-12-12 18:01:40|||||||||1
1734026510000|2024-12-12 18:01:50|||||||||1
1734026520000|2024-12-12 18:02:00|7062.1|7047.1|7062.5|7047.5|7062.5|7047.5|7062.1|7047.1|2
1734026530000|2024-12-12 18:02:10|7062.3|7047.3|7062.3|7047.3|7062.8|7047.8|7062.3|7047.3|1
1734026550000|2024-12-12 18:02:30|7061.5|7046.5|7061.1|7046.1|7061.5|7046.5|7061.1|7046.1|3
1734026560000|2024-12-12 18:02:40|7061|7046|7060.6|7045.6|7061|7046|7060.6|7045.6|2
1734026570000|2024-12-12 18:02:50|7061|7046|7061|7046|7061|7046|7061|7046|0
1734026580000|2024-12-12 18:03:00|7060.7|7045.7|7060|7045|7060.7|7045.7|7060|7045|2
1734026600000|2024-12-12 18:03:20|7059.6|7044.6|7059.5|7044.5|7059.6|7044.6|7058.5|7043.5|9
1734026610000|2024-12-12 18:03:30|7060|7045|7059.5|7044.5|7060|7045|7059.5|7044.5|1
1734026620000|2024-12-12 18:03:40|7059.3|7044.3|7058.6|7043.6|7059.3|7044.3|7058.6|7043.6|5
1734026630000|2024-12-12 18:03:50|7058|7043|7058.5|7043.5|7058.5|7043.5|7058|7043|0
1734026640000|2024-12-12 18:04:00|7058.8|7043.8|7061.3|7046.3|7061.3|7046.3|7058.8|7043.8|9
1734026650000|2024-12-12 18:04:10|7060.2|7045.2|7059.6|7044.6|7060.2|7045.2|7059.6|7044.6|2
1734026660000|2024-12-12 18:04:20|7059|7044|7060|7045|7060|7045|7059|7044|0
1734026670000|2024-12-12 18:04:30|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|1
1734026680000|2024-12-12 18:04:40|7059|7044|7059.5|7044.5|7059.5|7044.5|7059|7044|0
1734026710000|2024-12-12 18:05:10|||||||||1
1734026720000|2024-12-12 18:05:20|||||||||1
1734026760000|2024-12-12 18:06:00|7059|7044|7059|7044|7059|7044|7059|7044|0
1734026770000|2024-12-12 18:06:10|||||||||2
1734026780000|2024-12-12 18:06:20|7060|7045|7061.7|7046.7|7061.7|7046.7|7060|7045|19
1734026790000|2024-12-12 18:06:30|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|7062.1|7047.1|1
1734026820000|2024-12-12 18:07:00|7062.7|7047.7|7064.1|7049.1|7064.1|7049.1|7062.7|7047.7|3
1734026850000|2024-12-12 18:07:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|1
1734026860000|2024-12-12 18:07:40|7064.1|7049.1|7063.7|7048.7|7064.1|7049.1|7063.7|7048.7|0
1734026890000|2024-12-12 18:08:10|||||||||8
1734026910000|2024-12-12 18:08:30|||||||||1
1734026940000|2024-12-12 18:09:00|7064.1|7049.1|7063.1|7048.1|7064.1|7049.1|7063.1|7048.1|2
1734026950000|2024-12-12 18:09:10|||||||||1
1734026960000|2024-12-12 18:09:20|||||||||1
1734026970000|2024-12-12 18:09:30|7062.7|7047.7|7063.6|7048.6|7063.6|7048.6|7062.7|7047.7|0
1734026980000|2024-12-12 18:09:40|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|7063.2|7048.2|0
1734027000000|2024-12-12 18:10:00|7063.1|7048.1|7063.2|7048.2|7063.7|7048.7|7063.1|7048.1|1
1734027010000|2024-12-12 18:10:10|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|1
1734027040000|2024-12-12 18:10:40|||||||||12
1734027050000|2024-12-12 18:10:50|7063.8|7048.8|7064.6|7049.6|7064.6|7049.6|7063.8|7048.8|161
1734027060000|2024-12-12 18:11:00|7064.7|7049.7|7065.4|7050.4|7065.4|7050.4|7064.7|7049.7|1
1734027070000|2024-12-12 18:11:10|7065.6|7050.6|7066.1|7051.1|7066.2|7051.2|7065.6|7050.6|3
1734027080000|2024-12-12 18:11:20|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|7063.3|7048.3|26
1734027090000|2024-12-12 18:11:30|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|7063.7|7048.7|0
1734027100000|2024-12-12 18:11:40|7063.8|7048.8|7062.3|7047.3|7064.2|7049.2|7062|7047|4
1734027110000|2024-12-12 18:11:50|7062|7047|7062.3|7047.3|7062.3|7047.3|7062|7047|0
1734027120000|2024-12-12 18:12:00|7061|7046|7060.3|7045.3|7061|7046|7060|7045|8
1734027130000|2024-12-12 18:12:10|7060|7045|7060.5|7045.5|7060.8|7045.8|7060|7045|1
1734027150000|2024-12-12 18:12:30|7060.3|7045.3|7060.3|7045.3|7060.3|7045.3|7060|7045|0
1734027160000|2024-12-12 18:12:40|||||||||1
1734027180000|2024-12-12 18:13:00|7060.7|7045.7|7061|7046|7061|7046|7060.7|7045.7|0
1734027190000|2024-12-12 18:13:10|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.5|7045.5|4
1734027200000|2024-12-12 18:13:20|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027210000|2024-12-12 18:13:30|||||||||1
1734027230000|2024-12-12 18:13:50|7060.1|7045.1|7058|7043|7060.5|7045.5|7057.5|7042.5|32
1734027240000|2024-12-12 18:14:00|7058.5|7043.5|7059.3|7044.3|7059.3|7044.3|7058.5|7043.5|2
1734027250000|2024-12-12 18:14:10|7059|7044|7059|7044|7059|7044|7059|7044|0
1734027300000|2024-12-12 18:15:00|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|1
1734027340000|2024-12-12 18:15:40|||||||||1
1734027360000|2024-12-12 18:16:00|7059.7|7044.7|7059.3|7044.3|7060.7|7045.7|7059.3|7044.3|6
1734027380000|2024-12-12 18:16:20|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|9
1734027390000|2024-12-12 18:16:30|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|7059.3|7044.3|0
1734027400000|2024-12-12 18:16:40|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|7059.5|7044.5|0
1734027410000|2024-12-12 18:16:50|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|7060.2|7045.2|0
1734027440000|2024-12-12 18:17:20|7059.8|7044.8|7060.2|7045.2|7060.2|7045.2|7059.8|7044.8|1
1734027470000|2024-12-12 18:17:50|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|7060.8|7045.8|0
1734027530000|2024-12-12 18:18:50|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027540000|2024-12-12 18:19:00|7060|7045|7060|7045|7060|7045|7060|7045|3
1734027590000|2024-12-12 18:19:50|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|7060.4|7045.4|1
1734027600000|2024-12-12 18:20:00|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|7060.5|7045.5|1
1734027610000|2024-12-12 18:20:10|7060.4|7045.4|7059.2|7044.2|7060.4|7045.4|7059.2|7044.2|3
1734027620000|2024-12-12 18:20:20|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734027630000|2024-12-12 18:20:30|7058.7|7043.7|7059.2|7044.2|7059.2|7044.2|7058.7|7043.7|2
1734027640000|2024-12-12 18:20:40|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|7058.9|7043.9|0
1734027650000|2024-12-12 18:20:50|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|36
1734027660000|2024-12-12 18:21:00|7057.9|7042.9|7057.9|7042.9|7057.9|7042.9|7057.5|7042.5|0
1734027670000|2024-12-12 18:21:10|7057.6|7042.6|7057.3|7042.3|7057.6|7042.6|7057.3|7042.3|0
1734027700000|2024-12-12 18:21:40|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|11
1734027710000|2024-12-12 18:21:50|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|1
1734027730000|2024-12-12 18:22:10|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|2
1734027740000|2024-12-12 18:22:20|7055.8|7040.8|7055.8|7040.8|7056.6|7041.6|7055.8|7040.8|35
1734027750000|2024-12-12 18:22:30|||||||||1
1734027760000|2024-12-12 18:22:40|||||||||1
1734027780000|2024-12-12 18:23:00|7055.9|7040.9|7056.8|7041.8|7056.8|7041.8|7055.9|7040.9|1
1734027810000|2024-12-12 18:23:30|||||||||2
1734027820000|2024-12-12 18:23:40|7056.4|7041.4|7055.8|7040.8|7056.4|7041.4|7055.8|7040.8|2
1734027850000|2024-12-12 18:24:10|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|7055.4|7040.4|1
1734027860000|2024-12-12 18:24:20|||||||||1
1734027870000|2024-12-12 18:24:30|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|0
1734027880000|2024-12-12 18:24:40|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|2
1734027890000|2024-12-12 18:24:50|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|1
1734027900000|2024-12-12 18:25:00|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|7057.6|7042.6|0
1734027920000|2024-12-12 18:25:20|||||||||1
1734027960000|2024-12-12 18:26:00|||||||||1
1734028000000|2024-12-12 18:26:40|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|0
1734028010000|2024-12-12 18:26:50|7058.1|7043.1|7057.6|7042.6|7058.1|7043.1|7057.6|7042.6|3
1734028020000|2024-12-12 18:27:00|||||||||1
1734028030000|2024-12-12 18:27:10|||||||||3
1734028050000|2024-12-12 18:27:30|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|7057.3|7042.3|2
1734028060000|2024-12-12 18:27:40|||||||||4
1734028070000|2024-12-12 18:27:50|||||||||1
1734028100000|2024-12-12 18:28:20|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|1
1734028110000|2024-12-12 18:28:30|7056.8|7041.8|7056.3|7041.3|7056.8|7041.8|7056.3|7041.3|7
1734028140000|2024-12-12 18:29:00|7057.1|7042.1|7056.6|7041.6|7057.1|7042.1|7056.6|7041.6|4
1734028210000|2024-12-12 18:30:10|7056.3|7041.3|7056.6|7041.6|7056.6|7041.6|7056.3|7041.3|1
1734028220000|2024-12-12 18:30:20|7057|7042|7056.8|7041.8|7057.1|7042.1|7056.6|7041.6|0
1734028230000|2024-12-12 18:30:30|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|0
1734028240000|2024-12-12 18:30:40|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|0
1734028250000|2024-12-12 18:30:50|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|7056.6|7041.6|2
1734028260000|2024-12-12 18:31:00|7057.1|7042.1|7057.3|7042.3|7057.3|7042.3|7056.8|7041.8|4
1734028270000|2024-12-12 18:31:10|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|7056.8|7041.8|0
1734028290000|2024-12-12 18:31:30|7056.4|7041.4|7056.6|7041.6|7057.6|7042.6|7056.4|7041.4|3
1734028330000|2024-12-12 18:32:10|7056.8|7041.8|7055.3|7040.3|7056.8|7041.8|7055.3|7040.3|1
1734028340000|2024-12-12 18:32:20|||||||||3
1734028350000|2024-12-12 18:32:30|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|7054.6|7039.6|10
1734028360000|2024-12-12 18:32:40|7054.3|7039.3|7053.9|7038.9|7054.3|7039.3|7053.9|7038.9|1
1734028370000|2024-12-12 18:32:50|7054.1|7039.1|7054.6|7039.6|7054.6|7039.6|7054.1|7039.1|1
1734028380000|2024-12-12 18:33:00|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|7054.8|7039.8|0
1734028400000|2024-12-12 18:33:20|||||||||1
1734028410000|2024-12-12 18:33:30|||||||||1
1734028420000|2024-12-12 18:33:40|||||||||1
1734028430000|2024-12-12 18:33:50|7055.4|7040.4|7054.4|7039.4|7055.4|7040.4|7054.4|7039.4|6
1734028450000|2024-12-12 18:34:10|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|0
1734028470000|2024-12-12 18:34:30|7054.8|7039.8|7053.3|7038.3|7055.1|7040.1|7053.3|7038.3|12
1734028480000|2024-12-12 18:34:40|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|7053.6|7038.6|0
1734028490000|2024-12-12 18:34:50|7053.4|7038.4|7052.5|7037.5|7053.4|7038.4|7052.5|7037.5|5
1734028500000|2024-12-12 18:35:00|7052.9|7037.9|7052.5|7037.5|7052.9|7037.9|7052.5|7037.5|0
1734028510000|2024-12-12 18:35:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|6
1734028520000|2024-12-12 18:35:20|7051.5|7036.5|7050.5|7035.5|7051.9|7036.9|7050.5|7035.5|13
1734028540000|2024-12-12 18:35:40|7050.7|7035.7|7051|7036|7051|7036|7050.7|7035.7|1
1734028550000|2024-12-12 18:35:50|||||||||5
1734028560000|2024-12-12 18:36:00|7051.5|7036.5|7051.7|7036.7|7051.7|7036.7|7051.5|7036.5|3
1734028570000|2024-12-12 18:36:10|7052|7037|7052|7037|7052.9|7037.9|7052|7037|5
1734028580000|2024-12-12 18:36:20|7051.5|7036.5|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|3
1734028590000|2024-12-12 18:36:30|7051.5|7036.5|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|1
1734028600000|2024-12-12 18:36:40|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1734028610000|2024-12-12 18:36:50|7051.2|7036.2|7051.2|7036.2|7051.5|7036.5|7051.2|7036.2|2
1734028620000|2024-12-12 18:37:00|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|7051.5|7036.5|0
1734028630000|2024-12-12 18:37:10|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|7051.9|7036.9|1
1734028670000|2024-12-12 18:37:50|7051.2|7036.2|7051|7036|7051.2|7036.2|7051|7036|27
1734028680000|2024-12-12 18:38:00|7051.5|7036.5|7051|7036|7051.5|7036.5|7051|7036|1
1734028690000|2024-12-12 18:38:10|7050.9|7035.9|7050.5|7035.5|7050.9|7035.9|7050.5|7035.5|1
1734028700000|2024-12-12 18:38:20|7050.4|7035.4|7050|7035|7050.4|7035.4|7050|7035|1
1734028710000|2024-12-12 18:38:30|7049.9|7034.9|7050.4|7035.4|7050.4|7035.4|7049.9|7034.9|0
1734028720000|2024-12-12 18:38:40|7050.3|7035.3|7050.9|7035.9|7050.9|7035.9|7049.5|7034.5|5
1734028730000|2024-12-12 18:38:50|7051.2|7036.2|7051|7036|7051.2|7036.2|7051|7036|1
1734028740000|2024-12-12 18:39:00|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|1
1734028780000|2024-12-12 18:39:40|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|7050.5|7035.5|0
1734028800000|2024-12-12 18:40:00|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|7049.9|7034.9|1
1734028830000|2024-12-12 18:40:30|||||||||1
1734028850000|2024-12-12 18:40:50|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|7049.5|7034.5|1
1734028860000|2024-12-12 18:41:00|7048.9|7033.9|7046.7|7031.7|7048.9|7033.9|7046.7|7031.7|17
1734028870000|2024-12-12 18:41:10|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|7046.2|7031.2|2
1734028880000|2024-12-12 18:41:20|7045.2|7030.2|7045.3|7030.3|7045.3|7030.3|7044.7|7029.7|6
1734028900000|2024-12-12 18:41:40|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|7045.2|7030.2|0
1734028910000|2024-12-12 18:41:50|7044.7|7029.7|7046.8|7031.8|7047.2|7032.2|7044.7|7029.7|9
1734028920000|2024-12-12 18:42:00|7046.2|7031.2|7045.8|7030.8|7046.7|7031.7|7045.8|7030.8|7
1734028930000|2024-12-12 18:42:10|7045.5|7030.5|7045.3|7030.3|7045.5|7030.5|7045.3|7030.3|1
1734028940000|2024-12-12 18:42:20|7045.2|7030.2|7047|7032|7047|7032|7045.2|7030.2|28
1734028960000|2024-12-12 18:42:40|7048.5|7033.5|7048.5|7033.5|7048.5|7033.5|7048.2|7033.2|1
1734028970000|2024-12-12 18:42:50|7048.4|7033.4|7047.6|7032.6|7048.4|7033.4|7047.2|7032.2|4
1734028980000|2024-12-12 18:43:00|7047.2|7032.2|7047.1|7032.1|7047.2|7032.2|7047.1|7032.1|2
1734029020000|2024-12-12 18:43:40|||||||||1
1734029030000|2024-12-12 18:43:50|7047.6|7032.6|7048.9|7033.9|7048.9|7033.9|7047.6|7032.6|2
1734029040000|2024-12-12 18:44:00|7048.6|7033.6|7048.2|7033.2|7048.6|7033.6|7048.2|7033.2|9
1734029050000|2024-12-12 18:44:10|||||||||1
1734029080000|2024-12-12 18:44:40|||||||||1
1734029090000|2024-12-12 18:44:50|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|7050.1|7035.1|10
1734029100000|2024-12-12 18:45:00|7049.9|7034.9|7047.9|7032.9|7049.9|7034.9|7046.9|7031.9|26
1734029110000|2024-12-12 18:45:10|7048.4|7033.4|7048.1|7033.1|7048.4|7033.4|7048.1|7033.1|2
1734029120000|2024-12-12 18:45:20|7048.4|7033.4|7048.9|7033.9|7048.9|7033.9|7048.4|7033.4|1
1734029130000|2024-12-12 18:45:30|7048.2|7033.2|7048.2|7033.2|7048.6|7033.6|7048.2|7033.2|3
1734029160000|2024-12-12 18:46:00|7048.6|7033.6|7048.9|7033.9|7048.9|7033.9|7048.6|7033.6|1
1734029170000|2024-12-12 18:46:10|7049.6|7034.6|7050.6|7035.6|7050.6|7035.6|7049.6|7034.6|6
1734029180000|2024-12-12 18:46:20|7050.2|7035.2|7049.4|7034.4|7050.2|7035.2|7049.4|7034.4|3
1734029190000|2024-12-12 18:46:30|||||||||1
1734029200000|2024-12-12 18:46:40|||||||||1
1734029210000|2024-12-12 18:46:50|7049.6|7034.6|7048.9|7033.9|7049.9|7034.9|7048.9|7033.9|7
1734029220000|2024-12-12 18:47:00|7049.1|7034.1|7049.1|7034.1|7049.6|7034.6|7049.1|7034.1|2
1734029230000|2024-12-12 18:47:10|||||||||1
1734029240000|2024-12-12 18:47:20|7052.3|7037.3|7052.2|7037.2|7052.3|7037.3|7051.8|7036.8|26
1734029250000|2024-12-12 18:47:30|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|7051.7|7036.7|0
1734029260000|2024-12-12 18:47:40|7052.1|7037.1|7052.2|7037.2|7052.2|7037.2|7052.1|7037.1|0
1734029270000|2024-12-12 18:47:50|7052.1|7037.1|7049.2|7034.2|7052.1|7037.1|7049.1|7034.1|6
1734029280000|2024-12-12 18:48:00|7049.1|7034.1|7048.4|7033.4|7049.4|7034.4|7048.1|7033.1|6
1734029290000|2024-12-12 18:48:10|7048.1|7033.1|7048.4|7033.4|7048.4|7033.4|7048.1|7033.1|1
1734029300000|2024-12-12 18:48:20|||||||||1
1734029320000|2024-12-12 18:48:40|7049.1|7034.1|7048.1|7033.1|7049.1|7034.1|7048.1|7033.1|2
1734029330000|2024-12-12 18:48:50|7048.3|7033.3|7049.1|7034.1|7049.1|7034.1|7048.3|7033.3|3
1734029340000|2024-12-12 18:49:00|||||||||1
1734029350000|2024-12-12 18:49:10|||||||||2
1734029360000|2024-12-12 18:49:20|7048.6|7033.6|7049.1|7034.1|7049.9|7034.9|7048.6|7033.6|8
1734029380000|2024-12-12 18:49:40|||||||||4
1734029400000|2024-12-12 18:50:00|7049.4|7034.4|7049.6|7034.6|7049.6|7034.6|7049.4|7034.4|0
1734029410000|2024-12-12 18:50:10|7049.1|7034.1|7048.3|7033.3|7049.1|7034.1|7048.3|7033.3|4
1734029430000|2024-12-12 18:50:30|7048.1|7033.1|7049.9|7034.9|7049.9|7034.9|7048.1|7033.1|5
1734029440000|2024-12-12 18:50:40|7050.1|7035.1|7050.9|7035.9|7050.9|7035.9|7050.1|7035.1|1
1734029470000|2024-12-12 18:51:10|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|7052.4|7037.4|1
1734029480000|2024-12-12 18:51:20|7052.6|7037.6|7053.8|7038.8|7053.9|7038.9|7052.6|7037.6|27
1734029490000|2024-12-12 18:51:30|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|7054.1|7039.1|0
1734029500000|2024-12-12 18:51:40|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|7054.3|7039.3|54
1734029510000|2024-12-12 18:51:50|7053.6|7038.6|7053.8|7038.8|7053.8|7038.8|7053.6|7038.6|4
1734029520000|2024-12-12 18:52:00|7054.9|7039.9|7056.6|7041.6|7056.6|7041.6|7054.8|7039.8|11
1734029530000|2024-12-12 18:52:10|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|2
1734029550000|2024-12-12 18:52:30|||||||||1
1734029560000|2024-12-12 18:52:40|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|7055.3|7040.3|6
1734029570000|2024-12-12 18:52:50|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|4
1734029580000|2024-12-12 18:53:00|7055.3|7040.3|7055.6|7040.6|7055.6|7040.6|7055.3|7040.3|1
1734029590000|2024-12-12 18:53:10|7055.7|7040.7|7056.3|7041.3|7056.3|7041.3|7055.7|7040.7|3
1734029600000|2024-12-12 18:53:20|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|7055.9|7040.9|2
1734029610000|2024-12-12 18:53:30|7056.3|7041.3|7055.9|7040.9|7056.3|7041.3|7055.9|7040.9|3
1734029620000|2024-12-12 18:53:40|7052.2|7037.2|7053.7|7038.7|7053.7|7038.7|7052.2|7037.2|4
1734029630000|2024-12-12 18:53:50|7054.2|7039.2|7053.7|7038.7|7054.2|7039.2|7053.7|7038.7|1
1734029640000|2024-12-12 18:54:00|7053.8|7038.8|7051.9|7036.9|7054.2|7039.2|7051.2|7036.2|8
1734029650000|2024-12-12 18:54:10|7052.1|7037.1|7050.9|7035.9|7052.9|7037.9|7050.4|7035.4|16
1734029660000|2024-12-12 18:54:20|7050.6|7035.6|7050.4|7035.4|7051.4|7036.4|7050.4|7035.4|5
1734029670000|2024-12-12 18:54:30|7050.2|7035.2|7049.9|7034.9|7050.2|7035.2|7049.1|7034.1|15
1734029680000|2024-12-12 18:54:40|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|7049.6|7034.6|0
1734029690000|2024-12-12 18:54:50|7049.9|7034.9|7050.6|7035.6|7050.9|7035.9|7049.6|7034.6|3
1734029700000|2024-12-12 18:55:00|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|7050.9|7035.9|2
1734029710000|2024-12-12 18:55:10|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|7051.1|7036.1|2
1734029730000|2024-12-12 18:55:30|7051.6|7036.6|7052.9|7037.9|7052.9|7037.9|7051.6|7036.6|7
1734029740000|2024-12-12 18:55:40|||||||||3
1734029750000|2024-12-12 18:55:50|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|7053.9|7038.9|1
1734029760000|2024-12-12 18:56:00|7054.2|7039.2|7054.8|7039.8|7054.8|7039.8|7054.2|7039.2|8
1734029770000|2024-12-12 18:56:10|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|7055.1|7040.1|0
1734029780000|2024-12-12 18:56:20|7054.7|7039.7|7054.1|7039.1|7054.7|7039.7|7053.4|7038.4|4
1734029800000|2024-12-12 18:56:40|7054.2|7039.2|7055.1|7040.1|7055.1|7040.1|7054.2|7039.2|1
1734029810000|2024-12-12 18:56:50|7055.8|7040.8|7055.9|7040.9|7055.9|7040.9|7055.8|7040.8|3
1734029820000|2024-12-12 18:57:00|7056.1|7041.1|7057.6|7042.6|7057.9|7042.9|7056.1|7041.1|6
1734029830000|2024-12-12 18:57:10|||||||||1
1734029850000|2024-12-12 18:57:30|7058.4|7043.4|7058.1|7043.1|7058.4|7043.4|7058.1|7043.1|2
1734029870000|2024-12-12 18:57:50|7057.9|7042.9|7057.3|7042.3|7057.9|7042.9|7057.3|7042.3|5
1734029880000|2024-12-12 18:58:00|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|2
1734029890000|2024-12-12 18:58:10|7057.6|7042.6|7059.6|7044.6|7059.6|7044.6|7057.6|7042.6|28
1734029900000|2024-12-12 18:58:20|7059.9|7044.9|7059.2|7044.2|7059.9|7044.9|7059.2|7044.2|6
1734029910000|2024-12-12 18:58:30|7058.8|7043.8|7057.8|7042.8|7058.8|7043.8|7057.8|7042.8|1
1734029920000|2024-12-12 18:58:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7057.9|7042.9|1
1734029930000|2024-12-12 18:58:50|7057.8|7042.8|7057.6|7042.6|7058.8|7043.8|7057.6|7042.6|5
1734029940000|2024-12-12 18:59:00|7057.2|7042.2|7056.4|7041.4|7057.2|7042.2|7056.1|7041.1|17
1734029960000|2024-12-12 18:59:20|||||||||1
1734029970000|2024-12-12 18:59:30|7056.3|7041.3|7056.8|7041.8|7056.8|7041.8|7055.9|7040.9|7
1734029990000|2024-12-12 18:59:50|7057.3|7042.3|7056.8|7041.8|7057.8|7042.8|7056.8|7041.8|4
1734030000000|2024-12-12 19:00:00|7056.7|7041.7|7056.1|7041.1|7056.7|7041.7|7055.9|7040.9|9
1734030010000|2024-12-12 19:00:10|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|7056.3|7041.3|0
1734030020000|2024-12-12 19:00:20|7055.9|7040.9|7055.8|7040.8|7055.9|7040.9|7055.4|7040.4|1
1734030030000|2024-12-12 19:00:30|||||||||1
1734030040000|2024-12-12 19:00:40|7056.3|7041.3|7059.9|7044.9|7059.9|7044.9|7056.3|7041.3|18
1734030050000|2024-12-12 19:00:50|7060.1|7045.1|7059.6|7044.6|7060.1|7045.1|7059.6|7044.6|2
1734030060000|2024-12-12 19:01:00|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|1
1734030070000|2024-12-12 19:01:10|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|7059.8|7044.8|0
1734030090000|2024-12-12 19:01:30|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|7059.9|7044.9|0
1734030100000|2024-12-12 19:01:40|7059.6|7044.6|7059.1|7044.1|7059.6|7044.6|7058.8|7043.8|8
1734030110000|2024-12-12 19:01:50|7058.8|7043.8|7058.4|7043.4|7058.8|7043.8|7058.4|7043.4|3
1734030120000|2024-12-12 19:02:00|7057.7|7042.7|7057.9|7042.9|7057.9|7042.9|7057.1|7042.1|7
1734030130000|2024-12-12 19:02:10|7057.6|7042.6|7058.4|7043.4|7058.4|7043.4|7057.6|7042.6|4
1734030140000|2024-12-12 19:02:20|7058.6|7043.6|7058.6|7043.6|7058.9|7043.9|7058.6|7043.6|1
1734030180000|2024-12-12 19:03:00|7058.7|7043.7|7059.9|7044.9|7059.9|7044.9|7058.7|7043.7|22
1734030190000|2024-12-12 19:03:10|7059.6|7044.6|7059.6|7044.6|7059.9|7044.9|7059.6|7044.6|3
1734030200000|2024-12-12 19:03:20|7059.3|7044.3|7057.7|7042.7|7059.3|7044.3|7057.7|7042.7|7
1734030210000|2024-12-12 19:03:30|7058.2|7043.2|7057.8|7042.8|7058.2|7043.2|7057.8|7042.8|1
1734030220000|2024-12-12 19:03:40|7057.7|7042.7|7057.2|7042.2|7057.7|7042.7|7056.7|7041.7|27
1734030230000|2024-12-12 19:03:50|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|7056.5|7041.5|1
1734030240000|2024-12-12 19:04:00|7056.3|7041.3|7056.5|7041.5|7056.5|7041.5|7056.3|7041.3|1
1734030250000|2024-12-12 19:04:10|7056.8|7041.8|7057.2|7042.2|7057.2|7042.2|7056.8|7041.8|3
1734030260000|2024-12-12 19:04:20|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|7057.8|7042.8|1
1734030270000|2024-12-12 19:04:30|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|7056.7|7041.7|3
1734030280000|2024-12-12 19:04:40|7056.6|7041.6|7055.6|7040.6|7056.6|7041.6|7055.6|7040.6|12
1734030290000|2024-12-12 19:04:50|7055.1|7040.1|7055.5|7040.5|7055.6|7040.6|7055.1|7040.1|0
1734030300000|2024-12-12 19:05:00|7055.6|7040.6|7054.1|7039.1|7055.6|7040.6|7054.1|7039.1|13
1734030310000|2024-12-12 19:05:10|7053.7|7038.7|7053.7|7038.7|7054.1|7039.1|7053.6|7038.6|6
1734030320000|2024-12-12 19:05:20|7054.1|7039.1|7055.3|7040.3|7055.3|7040.3|7053.7|7038.7|4
1734030330000|2024-12-12 19:05:30|7055.4|7040.4|7056.1|7041.1|7056.1|7041.1|7055.4|7040.4|2
1734030340000|2024-12-12 19:05:40|7057.1|7042.1|7056.8|7041.8|7057.1|7042.1|7056.8|7041.8|5
1734030350000|2024-12-12 19:05:50|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|7057.1|7042.1|6
1734030360000|2024-12-12 19:06:00|7057.6|7042.6|7057.3|7042.3|7058.1|7043.1|7057.3|7042.3|8
1734030370000|2024-12-12 19:06:10|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|7057.4|7042.4|2
1734030380000|2024-12-12 19:06:20|7057.3|7042.3|7057.3|7042.3|7058.3|7043.3|7057.3|7042.3|5
1734030390000|2024-12-12 19:06:30|7056.9|7041.9|7056.5|7041.5|7056.9|7041.9|7056.5|7041.5|3
1734030400000|2024-12-12 19:06:40|7056.4|7041.4|7056|7041|7056.4|7041.4|7056|7041|1
1734030410000|2024-12-12 19:06:50|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|7056.2|7041.2|1
1734030420000|2024-12-12 19:07:00|7056.5|7041.5|7055.7|7040.7|7056.5|7041.5|7055.7|7040.7|11
1734030430000|2024-12-12 19:07:10|7056.4|7041.4|7056.9|7041.9|7056.9|7041.9|7056.4|7041.4|6
1734030440000|2024-12-12 19:07:20|7057.4|7042.4|7057|7042|7057.4|7042.4|7057|7042|4
1734030450000|2024-12-12 19:07:30|7057.4|7042.4|7057|7042|7057.4|7042.4|7056.5|7041.5|4
1734030480000|2024-12-12 19:08:00|7057.4|7042.4|7057.7|7042.7|7057.8|7042.8|7057.2|7042.2|43
1734030490000|2024-12-12 19:08:10|7058|7043|7058|7043|7058|7043|7058|7043|2
1734030500000|2024-12-12 19:08:20|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|7057.7|7042.7|1
1734030510000|2024-12-12 19:08:30|7057.8|7042.8|7058.7|7043.7|7058.7|7043.7|7057.8|7042.8|2
1734030520000|2024-12-12 19:08:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|1
1734030530000|2024-12-12 19:08:50|7057.9|7042.9|7058.2|7043.2|7058.3|7043.3|7057.8|7042.8|14
1734030540000|2024-12-12 19:09:00|7058.3|7043.3|7058.3|7043.3|7058.7|7043.7|7058.3|7043.3|4
1734030550000|2024-12-12 19:09:10|7057.9|7042.9|7057.8|7042.8|7057.9|7042.9|7057.8|7042.8|6
1734030560000|2024-12-12 19:09:20|7057.7|7042.7|7057.8|7042.8|7057.8|7042.8|7056.8|7041.8|9
1734030570000|2024-12-12 19:09:30|7058.3|7043.3|7058.7|7043.7|7058.7|7043.7|7058.3|7043.3|4
1734030580000|2024-12-12 19:09:40|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|7058.3|7043.3|3
1734030590000|2024-12-12 19:09:50|7058.7|7043.7|7059.7|7044.7|7059.7|7044.7|7058.7|7043.7|3
1734030600000|2024-12-12 19:10:00|7059.3|7044.3|7059.3|7044.3|7060.5|7045.5|7059.2|7044.2|10
1734030610000|2024-12-12 19:10:10|7060.2|7045.2|7060.7|7045.7|7060.8|7045.8|7060.2|7045.2|19
1734030620000|2024-12-12 19:10:20|7060.2|7045.2|7061.5|7046.5|7062|7047|7060.2|7045.2|18
1734030630000|2024-12-12 19:10:30|||||||||3
1734030640000|2024-12-12 19:10:40|7061.4|7046.4|7059.3|7044.3|7061.4|7046.4|7059.3|7044.3|26
1734030650000|2024-12-12 19:10:50|7059.7|7044.7|7059.3|7044.3|7059.7|7044.7|7059.3|7044.3|13
1734030660000|2024-12-12 19:11:00|7058.3|7043.3|7059.3|7044.3|7059.3|7044.3|7058.3|7043.3|16
1734030670000|2024-12-12 19:11:10|7059.4|7044.4|7058.4|7043.4|7059.4|7044.4|7058.4|7043.4|2
1734030680000|2024-12-12 19:11:20|7058.7|7043.7|7059.6|7044.6|7059.9|7044.9|7058.7|7043.7|11
1734030690000|2024-12-12 19:11:30|7059.9|7044.9|7059.4|7044.4|7059.9|7044.9|7058.7|7043.7|16
1734030700000|2024-12-12 19:11:40|7059.6|7044.6|7059.9|7044.9|7059.9|7044.9|7059.1|7044.1|13
1734030710000|2024-12-12 19:11:50|7059.6|7044.6|7059.6|7044.6|7060.3|7045.3|7059.6|7044.6|16
1734030720000|2024-12-12 19:12:00|7059.1|7044.1|7058.8|7043.8|7059.8|7044.8|7058.8|7043.8|11
1734030730000|2024-12-12 19:12:10|7059.5|7044.5|7059.3|7044.3|7060.2|7045.2|7058.7|7043.7|27
1734030740000|2024-12-12 19:12:20|7059.2|7044.2|7058.7|7043.7|7059.2|7044.2|7058.4|7043.4|8
1734030750000|2024-12-12 19:12:30|7058.8|7043.8|7057.3|7042.3|7058.8|7043.8|7057.3|7042.3|9
1734030760000|2024-12-12 19:12:40|7056.9|7041.9|7056.3|7041.3|7057.1|7042.1|7056.3|7041.3|8
1734030770000|2024-12-12 19:12:50|7054.6|7039.6|7056.4|7041.4|7056.4|7041.4|7054.6|7039.6|22
1734030780000|2024-12-12 19:13:00|7056.6|7041.6|7056.1|7041.1|7057.1|7042.1|7056.1|7041.1|14
1734030790000|2024-12-12 19:13:10|7055.6|7040.6|7055.6|7040.6|7055.6|7040.6|7055.1|7040.1|5
1734030800000|2024-12-12 19:13:20|7054.9|7039.9|7054.4|7039.4|7054.9|7039.9|7054.4|7039.4|4
1734030810000|2024-12-12 19:13:30|7054.8|7039.8|7053.7|7038.7|7054.9|7039.9|7053.2|7038.2|19
1734030820000|2024-12-12 19:13:40|7053.8|7038.8|7052.8|7037.8|7053.8|7038.8|7052.8|7037.8|15
1734030830000|2024-12-12 19:13:50|7052.7|7037.7|7052.2|7037.2|7052.7|7037.7|7052.2|7037.2|43
1734030840000|2024-12-12 19:14:00|7052.3|7037.3|7047.4|7032.4|7052.3|7037.3|7046.8|7031.8|195
1734030850000|2024-12-12 19:14:10|7047.8|7032.8|7051|7036|7051|7036|7047.8|7032.8|97
1734030860000|2024-12-12 19:14:20|7050.3|7035.3|7049|7034|7050.5|7035.5|7049|7034|245
1734030870000|2024-12-12 19:14:30|7049.4|7034.4|7047.8|7032.8|7050|7035|7047.8|7032.8|147
1734030880000|2024-12-12 19:14:40|7048.1|7033.1|7044.3|7029.3|7048.1|7033.1|7044.3|7029.3|295
1734030890000|2024-12-12 19:14:50|7043.9|7028.9|7042.4|7027.4|7045.2|7030.2|7042.2|7027.2|168
1734030900000|2024-12-12 19:15:00|7042.9|7027.9|7044|7029|7045.8|7030.8|7042.9|7027.9|99
1734030910000|2024-12-12 19:15:10|7043|7028|7043.8|7028.8|7044.3|7029.3|7043|7028|34
1734030920000|2024-12-12 19:15:20|7043.4|7028.4|7042.8|7027.8|7043.8|7028.8|7042.8|7027.8|12
1734030930000|2024-12-12 19:15:30|7042.9|7027.9|7042.3|7027.3|7042.9|7027.9|7042.3|7027.3|18
1734030940000|2024-12-12 19:15:40|7042.1|7027.1|7041.4|7026.4|7042.1|7027.1|7041.4|7026.4|16
1734030950000|2024-12-12 19:15:50|7041.8|7026.8|7042.3|7027.3|7043.3|7028.3|7041.8|7026.8|21
1734030960000|2024-12-12 19:16:00|7041.4|7026.4|7042.8|7027.8|7042.8|7027.8|7040.9|7025.9|11
1734030970000|2024-12-12 19:16:10|7043.3|7028.3|7043.3|7028.3|7043.6|7028.6|7042.8|7027.8|4
1734030980000|2024-12-12 19:16:20|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|7042.8|7027.8|6
1734031010000|2024-12-12 19:16:50|7042.9|7027.9|7040.9|7025.9|7043.1|7028.1|7040.9|7025.9|10
1734031020000|2024-12-12 19:17:00|7041|7026|7041.4|7026.4|7041.4|7026.4|7041|7026|5
1734031030000|2024-12-12 19:17:10|7041.5|7026.5|7041.4|7026.4|7041.9|7026.9|7041.4|7026.4|10
1734031040000|2024-12-12 19:17:20|7041.5|7026.5|7041.9|7026.9|7043.8|7028.8|7041.5|7026.5|24
1734031050000|2024-12-12 19:17:30|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|7041.5|7026.5|0
1734031060000|2024-12-12 19:17:40|7041.4|7026.4|7041.3|7026.3|7041.9|7026.9|7041.3|7026.3|16
1734031090000|2024-12-12 19:18:10|7041.1|7026.1|7041.6|7026.6|7041.6|7026.6|7040.8|7025.8|3
1734031100000|2024-12-12 19:18:20|7041.8|7026.8|7041.4|7026.4|7041.8|7026.8|7041.3|7026.3|1
1734031110000|2024-12-12 19:18:30|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|7041.3|7026.3|0
1734031120000|2024-12-12 19:18:40|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|7041.8|7026.8|0
1734031130000|2024-12-12 19:18:50|7041.4|7026.4|7042|7027|7042.5|7027.5|7041.4|7026.4|8
1734031140000|2024-12-12 19:19:00|7042.5|7027.5|7042.5|7027.5|7042.9|7027.9|7042|7027|3
1734031150000|2024-12-12 19:19:10|7042.1|7027.1|7043|7028|7043|7028|7042.1|7027.1|1
1734031160000|2024-12-12 19:19:20|7043.1|7028.1|7043|7028|7043.5|7028.5|7043|7028|2
1734031170000|2024-12-12 19:19:30|7043.5|7028.5|7043.9|7028.9|7044|7029|7043|7028|8
1734031180000|2024-12-12 19:19:40|7043.6|7028.6|7042.5|7027.5|7043.6|7028.6|7042.5|7027.5|3
1734031190000|2024-12-12 19:19:50|7042.9|7027.9|7042.5|7027.5|7042.9|7027.9|7042.1|7027.1|7
1734031200000|2024-12-12 19:20:00|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|7042.4|7027.4|0
1734055200000|2024-12-13 02:00:00|7043|7028|7042.4|7027.4|7043|7028|7042.4|7027.4|4
1734055210000|2024-12-13 02:00:10|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|0
1734055220000|2024-12-13 02:00:20|7043|7028|7043.3|7028.3|7043.3|7028.3|7043|7028|0
1734055230000|2024-12-13 02:00:30|7043.6|7028.6|7039.4|7024.4|7043.6|7028.6|7039.4|7024.4|8
1734055240000|2024-12-13 02:00:40|7037.6|7022.6|7027.1|7012.1|7037.6|7022.6|7027.1|7012.1|4
1734055260000|2024-12-13 02:01:00|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|17
1734055270000|2024-12-13 02:01:10|||||||||1
1734055280000|2024-12-13 02:01:20|7027.5|7012.5|7027.1|7012.1|7027.5|7012.5|7027.1|7012.1|1
1734055330000|2024-12-13 02:02:10|||||||||1
1734055340000|2024-12-13 02:02:20|||||||||1
1734055370000|2024-12-13 02:02:50|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|23
1734055380000|2024-12-13 02:03:00|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1734055390000|2024-12-13 02:03:10|7027|7012|7026.3|7011.3|7027|7012|7026.3|7011.3|1
1734055400000|2024-12-13 02:03:20|||||||||3
1734055410000|2024-12-13 02:03:30|||||||||4
1734055420000|2024-12-13 02:03:40|||||||||2
1734055440000|2024-12-13 02:04:00|7026.5|7011.5|7027.3|7012.3|7027.3|7012.3|7026.5|7011.5|4
1734055450000|2024-12-13 02:04:10|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|1
1734055460000|2024-12-13 02:04:20|7027.3|7012.3|7026.3|7011.3|7027.3|7012.3|7025.8|7010.8|3
1734055470000|2024-12-13 02:04:30|7025.8|7010.8|7011.5|6996.5|7026.3|7011.3|7010.8|6995.8|102
1734055480000|2024-12-13 02:04:40|7011.4|6996.4|7011.8|6996.8|7012.1|6997.1|7010.9|6995.9|2
1734055500000|2024-12-13 02:05:00|7011.6|6996.6|7012.1|6997.1|7012.1|6997.1|7011.6|6996.6|0
1734055510000|2024-12-13 02:05:10|||||||||2
1734055530000|2024-12-13 02:05:30|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|1
1734055560000|2024-12-13 02:06:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1734055570000|2024-12-13 02:06:10|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7014.3|6999.3|1
1734055580000|2024-12-13 02:06:20|||||||||1
1734055590000|2024-12-13 02:06:30|7015.6|7000.6|7014.3|6999.3|7015.6|7000.6|7014.3|6999.3|4
1734055600000|2024-12-13 02:06:40|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|1
1734055640000|2024-12-13 02:07:20|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1734055650000|2024-12-13 02:07:30|7014.4|6999.4|7016.3|7001.3|7016.3|7001.3|7014.4|6999.4|5
1734055660000|2024-12-13 02:07:40|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1734055670000|2024-12-13 02:07:50|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|3
1734055680000|2024-12-13 02:08:00|7018.6|7003.6|7018.1|7003.1|7018.6|7003.6|7017.8|7002.8|4
1734055690000|2024-12-13 02:08:10|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1734055720000|2024-12-13 02:08:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|3
1734055730000|2024-12-13 02:08:50|7018.5|7003.5|7018.6|7003.6|7018.6|7003.6|7018.5|7003.5|0
1734055750000|2024-12-13 02:09:10|7020|7005|7019.1|7004.1|7020.3|7005.3|7019.1|7004.1|4
1734055790000|2024-12-13 02:09:50|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7019.8|7004.8|2
1734055800000|2024-12-13 02:10:00|7019.6|7004.6|7020|7005|7020.1|7005.1|7019.6|7004.6|0
1734055810000|2024-12-13 02:10:10|7019.8|7004.8|7019.8|7004.8|7020.1|7005.1|7019.6|7004.6|0
1734055820000|2024-12-13 02:10:20|7020.1|7005.1|7019.6|7004.6|7020.1|7005.1|7019.6|7004.6|0
1734055870000|2024-12-13 02:11:10|7019.3|7004.3|7019.1|7004.1|7019.3|7004.3|7019.1|7004.1|0
1734055880000|2024-12-13 02:11:20|7018.8|7003.8|7018.6|7003.6|7018.8|7003.8|7018.6|7003.6|0
1734055890000|2024-12-13 02:11:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1734055900000|2024-12-13 02:11:40|7018.1|7003.1|7019.1|7004.1|7019.1|7004.1|7018.1|7003.1|7
1734055970000|2024-12-13 02:12:50|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1734055980000|2024-12-13 02:13:00|7018.4|7003.4|7019.1|7004.1|7019.1|7004.1|7018.4|7003.4|4
1734056000000|2024-12-13 02:13:20|7019.5|7004.5|7019.6|7004.6|7019.6|7004.6|7019.5|7004.5|2
1734056050000|2024-12-13 02:14:10|||||||||1
1734056070000|2024-12-13 02:14:30|7019.1|7004.1|7017.6|7002.6|7019.1|7004.1|7017.6|7002.6|1
1734056080000|2024-12-13 02:14:40|7017.3|7002.3|7017.1|7002.1|7017.3|7002.3|7017.1|7002.1|0
1734056090000|2024-12-13 02:14:50|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|4
1734056120000|2024-12-13 02:15:20|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734056170000|2024-12-13 02:16:10|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|4
1734056180000|2024-12-13 02:16:20|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734056280000|2024-12-13 02:18:00|||||||||1
1734056310000|2024-12-13 02:18:30|||||||||1
1734056320000|2024-12-13 02:18:40|||||||||1
1734056340000|2024-12-13 02:19:00|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|1
1734056350000|2024-12-13 02:19:10|7015.7|7000.7|7013.3|6998.3|7015.7|7000.7|7013.3|6998.3|12
1734056370000|2024-12-13 02:19:30|||||||||1
1734056390000|2024-12-13 02:19:50|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|1
1734056400000|2024-12-13 02:20:00|7012.8|6997.8|7011.8|6996.8|7012.8|6997.8|7011.8|6996.8|1
1734056410000|2024-12-13 02:20:10|7011.6|6996.6|7010.4|6995.4|7011.8|6996.8|7010.4|6995.4|2
1734056420000|2024-12-13 02:20:20|7009.8|6994.8|7009.6|6994.6|7009.8|6994.8|7009.3|6994.3|0
1734056430000|2024-12-13 02:20:30|7009.8|6994.8|7009.3|6994.3|7009.8|6994.8|7009.3|6994.3|1
1734056460000|2024-12-13 02:21:00|||||||||1
1734056480000|2024-12-13 02:21:20|7009.6|6994.6|7010|6995|7010|6995|7009.6|6994.6|1
1734056490000|2024-12-13 02:21:30|7010.1|6995.1|7011.9|6996.9|7011.9|6996.9|7010.1|6995.1|1
1734056510000|2024-12-13 02:21:50|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1734056520000|2024-12-13 02:22:00|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1734056530000|2024-12-13 02:22:10|||||||||1
1734056590000|2024-12-13 02:23:10|7014.1|6999.1|7013.3|6998.3|7014.1|6999.1|7013.1|6998.1|1
1734056630000|2024-12-13 02:23:50|7013.7|6998.7|7016.1|7001.1|7016.1|7001.1|7013.7|6998.7|1
1734056650000|2024-12-13 02:24:10|7018.1|7003.1|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|0
1734056710000|2024-12-13 02:25:10|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1734056720000|2024-12-13 02:25:20|7018.8|7003.8|7018.6|7003.6|7018.8|7003.8|7018.6|7003.6|0
1734056770000|2024-12-13 02:26:10|7018.5|7003.5|7017.4|7002.4|7018.5|7003.5|7017.4|7002.4|5
1734056780000|2024-12-13 02:26:20|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1734056840000|2024-12-13 02:27:20|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1734056990000|2024-12-13 02:29:50|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|8
1734057050000|2024-12-13 02:30:50|7022|7007|7022.1|7007.1|7022.1|7007.1|7022|7007|0
1734057130000|2024-12-13 02:32:10|7023.6|7008.6|7026.1|7011.1|7026.1|7011.1|7023.6|7008.6|19
1734057200000|2024-12-13 02:33:20|7025.1|7010.1|7025.8|7010.8|7027.1|7012.1|7025.1|7010.1|2
1734057230000|2024-12-13 02:33:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1734057250000|2024-12-13 02:34:10|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|0
1734057320000|2024-12-13 02:35:20|7024|7009|7024|7009|7024|7009|7024|7009|1
1734057380000|2024-12-13 02:36:20|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1734057410000|2024-12-13 02:36:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1734057420000|2024-12-13 02:37:00|7024.2|7009.2|7023.8|7008.8|7024.2|7009.2|7023.8|7008.8|1
1734057430000|2024-12-13 02:37:10|7023.9|7008.9|7025|7010|7025|7010|7023.9|7008.9|1
1734057480000|2024-12-13 02:38:00|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1734057490000|2024-12-13 02:38:10|7025|7010|7025|7010|7025|7010|7024.7|7009.7|0
1734057570000|2024-12-13 02:39:30|7024.9|7009.9|7023.8|7008.8|7024.9|7009.9|7023.8|7008.8|1
1734057590000|2024-12-13 02:39:50|7020.8|7005.8|7020.1|7005.1|7020.8|7005.8|7020.1|7005.1|1
1734057600000|2024-12-13 02:40:00|7019.7|7004.7|7020.2|7005.2|7020.2|7005.2|7019.3|7004.3|0
1734057640000|2024-12-13 02:40:40|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1734057820000|2024-12-13 02:43:40|7021.2|7006.2|7022.5|7007.5|7022.5|7007.5|7021.2|7006.2|0
1734057840000|2024-12-13 02:44:00|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1734057850000|2024-12-13 02:44:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1734057880000|2024-12-13 02:44:40|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1734057890000|2024-12-13 02:44:50|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|14
1734057990000|2024-12-13 02:46:30|7026.5|7011.5|7025.8|7010.8|7026.5|7011.5|7025.8|7010.8|1
1734058070000|2024-12-13 02:47:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|2
1734058080000|2024-12-13 02:48:00|7023.4|7008.4|7019.4|7004.4|7023.4|7008.4|7019.1|7004.1|1
1734058130000|2024-12-13 02:48:50|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1734058140000|2024-12-13 02:49:00|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1734058240000|2024-12-13 02:50:40|7020.1|7005.1|7022.7|7007.7|7022.7|7007.7|7020.1|7005.1|4
1734058250000|2024-12-13 02:50:50|7022|7007|7019.1|7004.1|7022|7007|7019.1|7004.1|1
1734058270000|2024-12-13 02:51:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1734058280000|2024-12-13 02:51:20|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|12
1734058290000|2024-12-13 02:51:30|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1734058310000|2024-12-13 02:51:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1734058410000|2024-12-13 02:53:30|7013.9|6998.9|7011.4|6996.4|7013.9|6998.9|7011.4|6996.4|2
1734058440000|2024-12-13 02:54:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1734058450000|2024-12-13 02:54:10|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1734058540000|2024-12-13 02:55:40|||||||||1
1734058570000|2024-12-13 02:56:10|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1734058590000|2024-12-13 02:56:30|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1734058600000|2024-12-13 02:56:40|7009.8|6994.8|7009.4|6994.4|7009.8|6994.8|7009.4|6994.4|1
1734058640000|2024-12-13 02:57:20|||||||||1
1734058730000|2024-12-13 02:58:50|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|5
1734058760000|2024-12-13 02:59:20|7011.3|6996.3|7008.6|6993.6|7011.3|6996.3|7008.1|6993.1|32
1734058770000|2024-12-13 02:59:30|7008.1|6993.1|7008.4|6993.4|7008.6|6993.6|7008.1|6993.1|1
1734058780000|2024-12-13 02:59:40|7008.1|6993.1|7011|6996|7011.4|6996.4|7008.1|6993.1|30
1734058800000|2024-12-13 03:00:00|7010.3|6995.3|7006.2|6991.2|7011.2|6996.2|7006.2|6991.2|31
1734058810000|2024-12-13 03:00:10|7006|6991|7006|6991|7006|6991|7006|6991|0
1734058840000|2024-12-13 03:00:40|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|0
1734058930000|2024-12-13 03:02:10|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734059000000|2024-12-13 03:03:20|7004.9|6989.9|7003.5|6988.5|7004.9|6989.9|7003.5|6988.5|3
1734059010000|2024-12-13 03:03:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|1
1734059050000|2024-12-13 03:04:10|||||||||1
1734059110000|2024-12-13 03:05:10|7003|6988|7003|6988|7003|6988|7003|6988|0
1734059130000|2024-12-13 03:05:30|7003.2|6988.2|7002|6987|7003.2|6988.2|7002|6987|2
1734059150000|2024-12-13 03:05:50|7001.5|6986.5|7000.8|6985.8|7001.5|6986.5|7000.8|6985.8|2
1734059160000|2024-12-13 03:06:00|7000.5|6985.5|7000.2|6985.2|7000.5|6985.5|7000.2|6985.2|1
1734059170000|2024-12-13 03:06:10|6999.3|6984.3|7000|6985|7000|6985|6999.3|6984.3|3
1734059190000|2024-12-13 03:06:30|6999.7|6984.7|7001.9|6986.9|7001.9|6986.9|6999.7|6984.7|1
1734059200000|2024-12-13 03:06:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734059210000|2024-12-13 03:06:50|7001.8|6986.8|7000|6985|7001.8|6986.8|7000|6985|1
1734059240000|2024-12-13 03:07:20|6999.8|6984.8|6998.5|6983.5|6999.8|6984.8|6998.5|6983.5|4
1734059250000|2024-12-13 03:07:30|6998.7|6983.7|6996.6|6981.6|6998.7|6983.7|6996.6|6981.6|2
1734059260000|2024-12-13 03:07:40|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1734059270000|2024-12-13 03:07:50|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|2
1734059280000|2024-12-13 03:08:00|||||||||1
1734059300000|2024-12-13 03:08:20|6998|6983|6998.7|6983.7|6998.7|6983.7|6998|6983|2
1734059390000|2024-12-13 03:09:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1734059410000|2024-12-13 03:10:10|6999|6984|6999.9|6984.9|6999.9|6984.9|6999|6984|0
1734059450000|2024-12-13 03:10:50|7001|6986|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1734059470000|2024-12-13 03:11:10|7001.7|6986.7|7003.3|6988.3|7003.3|6988.3|7001.7|6986.7|1
1734059590000|2024-12-13 03:13:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734059600000|2024-12-13 03:13:20|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|1
1734059680000|2024-12-13 03:14:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1734059700000|2024-12-13 03:15:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734059760000|2024-12-13 03:16:00|7001.5|6986.5|7001.9|6986.9|7001.9|6986.9|7001.5|6986.5|0
1734059780000|2024-12-13 03:16:20|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1734059870000|2024-12-13 03:17:50|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734059900000|2024-12-13 03:18:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734059910000|2024-12-13 03:18:30|7002.8|6987.8|7004.8|6989.8|7004.8|6989.8|7002.8|6987.8|0
1734059920000|2024-12-13 03:18:40|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734059950000|2024-12-13 03:19:10|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1734059980000|2024-12-13 03:19:40|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1734060000000|2024-12-13 03:20:00|7005.7|6990.7|7003.9|6988.9|7005.7|6990.7|7003.9|6988.9|2
1734060090000|2024-12-13 03:21:30|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|1
1734060420000|2024-12-13 03:27:00|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734060430000|2024-12-13 03:27:10|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734060460000|2024-12-13 03:27:40|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734060470000|2024-12-13 03:27:50|7005.6|6990.6|7005.3|6990.3|7005.6|6990.6|7005.3|6990.3|0
1734060480000|2024-12-13 03:28:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734060490000|2024-12-13 03:28:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1734060510000|2024-12-13 03:28:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1734060520000|2024-12-13 03:28:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1734060960000|2024-12-13 03:36:00|7008|6993|7008|6993|7008|6993|7008|6993|0
1734061770000|2024-12-13 03:49:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1734061780000|2024-12-13 03:49:40|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1734061820000|2024-12-13 03:50:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|1
1734061840000|2024-12-13 03:50:40|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1734061860000|2024-12-13 03:51:00|7004.9|6989.9|7003.1|6988.1|7004.9|6989.9|7003.1|6988.1|1
1734061890000|2024-12-13 03:51:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1734061920000|2024-12-13 03:52:00|||||||||1
1734061930000|2024-12-13 03:52:10|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1734061960000|2024-12-13 03:52:40|7001.5|6986.5|7002.2|6987.2|7002.2|6987.2|7001.5|6986.5|0
1734062040000|2024-12-13 03:54:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734062100000|2024-12-13 03:55:00|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1734062250000|2024-12-13 03:57:30|7001.4|6986.4|7001.2|6986.2|7001.4|6986.4|7001.2|6986.2|0
1734062260000|2024-12-13 03:57:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734062470000|2024-12-13 04:01:10|7000.7|6985.7|7000.1|6985.1|7000.7|6985.7|7000.1|6985.1|0
1734062590000|2024-12-13 04:03:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734062650000|2024-12-13 04:04:10|7002.4|6987.4|7002.7|6987.7|7002.7|6987.7|7002.4|6987.4|2
1734062670000|2024-12-13 04:04:30|7003|6988|7003|6988|7003|6988|7003|6988|0
1734062720000|2024-12-13 04:05:20|7003.3|6988.3|7003|6988|7003.3|6988.3|7003|6988|0
1734062910000|2024-12-13 04:08:30|7003.3|6988.3|7003.7|6988.7|7003.7|6988.7|7003.3|6988.3|0
1734062920000|2024-12-13 04:08:40|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1734062970000|2024-12-13 04:09:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1734062980000|2024-12-13 04:09:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1734062990000|2024-12-13 04:09:50|||||||||1
1734063010000|2024-12-13 04:10:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734063040000|2024-12-13 04:10:40|7002|6987|7002|6987|7002|6987|7002|6987|0
1734063050000|2024-12-13 04:10:50|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734063060000|2024-12-13 04:11:00|7002|6987|7002.2|6987.2|7002.2|6987.2|7001.8|6986.8|0
1734063090000|2024-12-13 04:11:30|7002|6987|7002|6987|7002|6987|7002|6987|0
1734063140000|2024-12-13 04:12:20|7001|6986|7001|6986|7001|6986|7001|6986|0
1734063180000|2024-12-13 04:13:00|7000.5|6985.5|7000.7|6985.7|7000.7|6985.7|7000.5|6985.5|0
1734063190000|2024-12-13 04:13:10|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734063230000|2024-12-13 04:13:50|7001.9|6986.9|7002.2|6987.2|7002.2|6987.2|7001.9|6986.9|0
1734063330000|2024-12-13 04:15:30|7001.3|6986.3|7001.5|6986.5|7001.5|6986.5|7001.3|6986.3|0
1734063340000|2024-12-13 04:15:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734063360000|2024-12-13 04:16:00|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1734063410000|2024-12-13 04:16:50|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734063420000|2024-12-13 04:17:00|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734063440000|2024-12-13 04:17:20|7001.2|6986.2|7000.8|6985.8|7001.2|6986.2|7000.8|6985.8|3
1734063450000|2024-12-13 04:17:30|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1734063500000|2024-12-13 04:18:20|7000.3|6985.3|7000|6985|7000.3|6985.3|7000|6985|0
1734063610000|2024-12-13 04:20:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1734063650000|2024-12-13 04:20:50|6999.7|6984.7|7000.1|6985.1|7000.1|6985.1|6999.7|6984.7|0
1734063660000|2024-12-13 04:21:00|7000.2|6985.2|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|1
1734063680000|2024-12-13 04:21:20|||||||||1
1734063740000|2024-12-13 04:22:20|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1734063750000|2024-12-13 04:22:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734063760000|2024-12-13 04:22:40|7001.2|6986.2|7001.3|6986.3|7001.3|6986.3|7000.2|6985.2|2
1734063880000|2024-12-13 04:24:40|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734064240000|2024-12-13 04:30:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734064250000|2024-12-13 04:30:50|7000.8|6985.8|7002|6987|7004.1|6989.1|7000.6|6985.6|3
1734064460000|2024-12-13 04:34:20|7002.6|6987.6|7002.3|6987.3|7002.6|6987.6|7002.3|6987.3|5
1734064480000|2024-12-13 04:34:40|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1734064670000|2024-12-13 04:37:50|7001.8|6986.8|7001.4|6986.4|7001.8|6986.8|7001.4|6986.4|0
1734064680000|2024-12-13 04:38:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|2
1734064760000|2024-12-13 04:39:20|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1734064940000|2024-12-13 04:42:20|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|0
1734065030000|2024-12-13 04:43:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1734065630000|2024-12-13 04:53:50|7002.8|6987.8|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|0
1734065660000|2024-12-13 04:54:20|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|9
1734065670000|2024-12-13 04:54:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1734065880000|2024-12-13 04:58:00|7003.3|6988.3|7003.6|6988.6|7003.6|6988.6|7003.3|6988.3|0
1734065930000|2024-12-13 04:58:50|7002.8|6987.8|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|1
1734065960000|2024-12-13 04:59:20|7002.8|6987.8|7002.3|6987.3|7002.8|6987.8|7002.3|6987.3|0
1734065990000|2024-12-13 04:59:50|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734066000000|2024-12-13 05:00:00|7002.6|6987.6|7002.3|6987.3|7002.6|6987.6|7002.3|6987.3|0
1734066060000|2024-12-13 05:01:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734066100000|2024-12-13 05:01:40|7001.1|6986.1|7000.9|6985.9|7001.1|6986.1|7000.9|6985.9|0
1734066120000|2024-12-13 05:02:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066300000|2024-12-13 05:05:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734066310000|2024-12-13 05:05:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066370000|2024-12-13 05:06:10|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734066420000|2024-12-13 05:07:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066620000|2024-12-13 05:10:20|7000.9|6985.9|7002|6987|7002|6987|7000.9|6985.9|2
1734066630000|2024-12-13 05:10:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1734066660000|2024-12-13 05:11:00|7001.8|6986.8|7001.6|6986.6|7001.8|6986.8|7001.6|6986.6|0
1734066740000|2024-12-13 05:12:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|1
1734066750000|2024-12-13 05:12:30|||||||||1
1734066780000|2024-12-13 05:13:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1734067310000|2024-12-13 05:21:50|7002.3|6987.3|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067400000|2024-12-13 05:23:20|7002.3|6987.3|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067410000|2024-12-13 05:23:30|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067420000|2024-12-13 05:23:40|7002.3|6987.3|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067430000|2024-12-13 05:23:50|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067440000|2024-12-13 05:24:00|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067450000|2024-12-13 05:24:10|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067460000|2024-12-13 05:24:20|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067470000|2024-12-13 05:24:30|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067480000|2024-12-13 05:24:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067490000|2024-12-13 05:24:50|7002.3|6987.3|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067690000|2024-12-13 05:28:10|7003.4|6988.4|7003.2|6988.2|7003.4|6988.4|7003.2|6988.2|1
1734067760000|2024-12-13 05:29:20|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734067800000|2024-12-13 05:30:00|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734067810000|2024-12-13 05:30:10|7003.5|6988.5|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1734067820000|2024-12-13 05:30:20|7003.3|6988.3|7003.2|6988.2|7003.3|6988.3|7003.2|6988.2|0
1734067850000|2024-12-13 05:30:50|7003.5|6988.5|7003.7|6988.7|7003.7|6988.7|7003.5|6988.5|0
1734067860000|2024-12-13 05:31:00|7003.2|6988.2|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1734067870000|2024-12-13 05:31:10|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734067880000|2024-12-13 05:31:20|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.2|6988.2|0
1734067890000|2024-12-13 05:31:30|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1734068110000|2024-12-13 05:35:10|7003.3|6988.3|7003.2|6988.2|7003.3|6988.3|7003.2|6988.2|0
1734068120000|2024-12-13 05:35:20|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734068140000|2024-12-13 05:35:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1734068160000|2024-12-13 05:36:00|||||||||3
1734068220000|2024-12-13 05:37:00|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734068510000|2024-12-13 05:41:50|7003.7|6988.7|7002.2|6987.2|7003.7|6988.7|7002.2|6987.2|2
1734068780000|2024-12-13 05:46:20|7001.9|6986.9|6999.3|6984.3|7001.9|6986.9|6999.3|6984.3|3
1734068790000|2024-12-13 05:46:30|6999.5|6984.5|6999.3|6984.3|6999.5|6984.5|6999.3|6984.3|4
1734068810000|2024-12-13 05:46:50|6999.5|6984.5|6996.2|6981.2|6999.5|6984.5|6996.2|6981.2|2
1734068820000|2024-12-13 05:47:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734068840000|2024-12-13 05:47:20|6997|6982|6997|6982|6997|6982|6997|6982|0
1734068850000|2024-12-13 05:47:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734068870000|2024-12-13 05:47:50|||||||||2
1734068880000|2024-12-13 05:48:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734068890000|2024-12-13 05:48:10|6996|6981|6995.8|6980.8|6996|6981|6995.8|6980.8|5
1734069000000|2024-12-13 05:50:00|||||||||1
1734069040000|2024-12-13 05:50:40|6996|6981|6996|6981|6996|6981|6996|6981|0
1734069060000|2024-12-13 05:51:00|||||||||1
1734069070000|2024-12-13 05:51:10|||||||||1
1734069120000|2024-12-13 05:52:00|||||||||1
1734069240000|2024-12-13 05:54:00|||||||||1
1734069290000|2024-12-13 05:54:50|6997.7|6982.7|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|2
1734069300000|2024-12-13 05:55:00|6998|6983|6998|6983|6998|6983|6998|6983|1
1734069390000|2024-12-13 05:56:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734069400000|2024-12-13 05:56:40|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1734069420000|2024-12-13 05:57:00|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1734069480000|2024-12-13 05:58:00|6998.4|6983.4|7000.8|6985.8|7000.8|6985.8|6998.4|6983.4|1
1734069490000|2024-12-13 05:58:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734069590000|2024-12-13 05:59:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|1
1734069820000|2024-12-13 06:03:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734069850000|2024-12-13 06:04:10|7001.1|6986.1|7001.3|6986.3|7001.3|6986.3|7001.1|6986.1|0
1734070360000|2024-12-13 06:12:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734070720000|2024-12-13 06:18:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734070740000|2024-12-13 06:19:00|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1734070760000|2024-12-13 06:19:20|7001|6986|7001|6986|7001|6986|7001|6986|1
1734070770000|2024-12-13 06:19:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734070850000|2024-12-13 06:20:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7001.5|6986.5|5
1734070860000|2024-12-13 06:21:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1734070870000|2024-12-13 06:21:10|7002.6|6987.6|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734070890000|2024-12-13 06:21:30|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|0
1734070910000|2024-12-13 06:21:50|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|1
1734070920000|2024-12-13 06:22:00|7003|6988|7003|6988|7003|6988|7003|6988|0
1734070940000|2024-12-13 06:22:20|7002.6|6987.6|7001.9|6986.9|7002.6|6987.6|7001.9|6986.9|0
1734070950000|2024-12-13 06:22:30|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734070980000|2024-12-13 06:23:00|7001.4|6986.4|7001.6|6986.6|7002.4|6987.4|7001.2|6986.2|6
1734070990000|2024-12-13 06:23:10|7001.2|6986.2|7001.2|6986.2|7001.6|6986.6|7001.2|6986.2|3
1734071190000|2024-12-13 06:26:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734071290000|2024-12-13 06:28:10|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734071350000|2024-12-13 06:29:10|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734071390000|2024-12-13 06:29:50|7001.2|6986.2|7002.1|6987.1|7002.1|6987.1|7001.1|6986.1|10
1734071460000|2024-12-13 06:31:00|7002.4|6987.4|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|0
1734071520000|2024-12-13 06:32:00|7002.4|6987.4|6999.7|6984.7|7002.4|6987.4|6999.7|6984.7|3
1734071530000|2024-12-13 06:32:10|7000.1|6985.1|7001.4|6986.4|7001.4|6986.4|7000.1|6985.1|3
1734071570000|2024-12-13 06:32:50|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734071580000|2024-12-13 06:33:00|7002.1|6987.1|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|0
1734071620000|2024-12-13 06:33:40|7001.2|6986.2|6999|6984|7001.2|6986.2|6999|6984|3
1734071980000|2024-12-13 06:39:40|6996.4|6981.4|6996|6981|6996.4|6981.4|6996|6981|14
1734071990000|2024-12-13 06:39:50|6996.5|6981.5|6998.4|6983.4|6998.7|6983.7|6996.5|6981.5|2
1734072000000|2024-12-13 06:40:00|6999.1|6984.1|6998.4|6983.4|6999.1|6984.1|6998.4|6983.4|0
1734072010000|2024-12-13 06:40:10|6996|6981|6996|6981|6996|6981|6996|6981|2
1734072030000|2024-12-13 06:40:30|6996.9|6981.9|6996.9|6981.9|6997.4|6982.4|6996.9|6981.9|3
1734072040000|2024-12-13 06:40:40|6997.4|6982.4|6995.5|6980.5|6997.4|6982.4|6995.5|6980.5|0
1734072070000|2024-12-13 06:41:10|6996.5|6981.5|6996.2|6981.2|6996.5|6981.5|6996.2|6981.2|5
1734072080000|2024-12-13 06:41:20|6995.9|6980.9|6996|6981|6996|6981|6995.9|6980.9|0
1734072090000|2024-12-13 06:41:30|6995.9|6980.9|6995.5|6980.5|6995.9|6980.9|6995.5|6980.5|4
1734072100000|2024-12-13 06:41:40|6994.5|6979.5|6994|6979|6994.5|6979.5|6994|6979|1
1734072190000|2024-12-13 06:43:10|6995|6980|6995|6980|6995|6980|6995|6980|1
1734072200000|2024-12-13 06:43:20|6995.4|6980.4|6995|6980|6995.5|6980.5|6995|6980|0
1734072280000|2024-12-13 06:44:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1734072310000|2024-12-13 06:45:10|6994.9|6979.9|6995|6980|6995|6980|6994.9|6979.9|0
1734072360000|2024-12-13 06:46:00|||||||||1
1734072390000|2024-12-13 06:46:30|6996.5|6981.5|6997.2|6982.2|6997.2|6982.2|6996.5|6981.5|1
1734072400000|2024-12-13 06:46:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734072460000|2024-12-13 06:47:40|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|1
1734072470000|2024-12-13 06:47:50|7000.6|6985.6|7000.2|6985.2|7000.6|6985.6|7000.2|6985.2|0
1734072480000|2024-12-13 06:48:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072490000|2024-12-13 06:48:10|7001|6986|7001|6986|7001|6986|7000.2|6985.2|0
1734072500000|2024-12-13 06:48:20|7000.7|6985.7|7000.6|6985.6|7000.7|6985.7|7000.6|6985.6|0
1734072510000|2024-12-13 06:48:30|7001|6986|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1734072530000|2024-12-13 06:48:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734072540000|2024-12-13 06:49:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072600000|2024-12-13 06:50:00|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1734072620000|2024-12-13 06:50:20|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072650000|2024-12-13 06:50:50|7000.6|6985.6|7001.2|6986.2|7001.2|6986.2|7000.6|6985.6|0
1734072670000|2024-12-13 06:51:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734072730000|2024-12-13 06:52:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072750000|2024-12-13 06:52:30|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072760000|2024-12-13 06:52:40|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072800000|2024-12-13 06:53:20|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072820000|2024-12-13 06:53:40|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1734072830000|2024-12-13 06:53:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072900000|2024-12-13 06:55:00|7000.6|6985.6|6997.6|6982.6|7000.6|6985.6|6997.6|6982.6|1
1734073020000|2024-12-13 06:57:00|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734073030000|2024-12-13 06:57:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1734073170000|2024-12-13 06:59:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734073180000|2024-12-13 06:59:40|6996.7|6981.7|6995.2|6980.2|6996.7|6981.7|6995.2|6980.2|1
1734073260000|2024-12-13 07:01:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1734073320000|2024-12-13 07:02:00|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1734073340000|2024-12-13 07:02:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1734073380000|2024-12-13 07:03:00|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1734073540000|2024-12-13 07:05:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734073860000|2024-12-13 07:11:00|6996|6981|6996|6981|6996|6981|6996|6981|0
1734073990000|2024-12-13 07:13:10|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.3|6982.3|1
1734074040000|2024-12-13 07:14:00|6997.9|6982.9|6997.9|6982.9|6998.3|6983.3|6997.9|6982.9|0
1734074060000|2024-12-13 07:14:20|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734074200000|2024-12-13 07:16:40|6997.5|6982.5|6997.3|6982.3|6997.5|6982.5|6997.3|6982.3|0
1734074280000|2024-12-13 07:18:00|6997.6|6982.6|6997.8|6982.8|6997.8|6982.8|6997.6|6982.6|0
1734074290000|2024-12-13 07:18:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1734074300000|2024-12-13 07:18:20|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1734074310000|2024-12-13 07:18:30|6998.1|6983.1|6998.4|6983.4|6998.4|6983.4|6998.1|6983.1|0
1734074420000|2024-12-13 07:20:20|6998.8|6983.8|6997.4|6982.4|6998.8|6983.8|6997.4|6982.4|1
1734074440000|2024-12-13 07:20:40|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734074460000|2024-12-13 07:21:00|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1734074470000|2024-12-13 07:21:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1734074580000|2024-12-13 07:23:00|6999.3|6984.3|6999.4|6984.4|6999.4|6984.4|6999.3|6984.3|0
1734074650000|2024-12-13 07:24:10|6999.3|6984.3|6999.6|6984.6|6999.6|6984.6|6999.3|6984.3|1
1734074660000|2024-12-13 07:24:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734074700000|2024-12-13 07:25:00|7000.3|6985.3|7000.6|6985.6|7000.6|6985.6|7000.3|6985.3|0
1734074720000|2024-12-13 07:25:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734074730000|2024-12-13 07:25:30|7001.3|6986.3|7000.8|6985.8|7001.6|6986.6|7000.8|6985.8|4
1734074740000|2024-12-13 07:25:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734074760000|2024-12-13 07:26:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1734074870000|2024-12-13 07:27:50|||||||||1
1734074890000|2024-12-13 07:28:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734074980000|2024-12-13 07:29:40|7001.4|6986.4|7001.3|6986.3|7001.4|6986.4|7000.9|6985.9|1
1734074990000|2024-12-13 07:29:50|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1734075000000|2024-12-13 07:30:00|6999.4|6984.4|6996.9|6981.9|6999.4|6984.4|6996.9|6981.9|22
1734075060000|2024-12-13 07:31:00|6996.6|6981.6|6998.1|6983.1|6998.1|6983.1|6996.6|6981.6|3
1734075120000|2024-12-13 07:32:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734075200000|2024-12-13 07:33:20|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1734075250000|2024-12-13 07:34:10|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|5
1734075280000|2024-12-13 07:34:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734075460000|2024-12-13 07:37:40|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|2
1734075480000|2024-12-13 07:38:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|9
1734075510000|2024-12-13 07:38:30|||||||||1
1734075540000|2024-12-13 07:39:00|||||||||1
1734075590000|2024-12-13 07:39:50|||||||||1
1734075630000|2024-12-13 07:40:30|6997.6|6982.6|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|1
1734075660000|2024-12-13 07:41:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734075670000|2024-12-13 07:41:10|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734075780000|2024-12-13 07:43:00|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.4|6982.4|0
1734075810000|2024-12-13 07:43:30|6997.2|6982.2|6997.1|6982.1|6997.2|6982.2|6997.1|6982.1|0
1734075860000|2024-12-13 07:44:20|6997.4|6982.4|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|0
1734075900000|2024-12-13 07:45:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1734075960000|2024-12-13 07:46:00|||||||||5
1734075970000|2024-12-13 07:46:10|6996.8|6981.8|6997.1|6982.1|6997.6|6982.6|6996.8|6981.8|1
1734076100000|2024-12-13 07:48:20|6994.8|6979.8|6993.2|6978.2|6994.8|6979.8|6993.2|6978.2|42
1734076110000|2024-12-13 07:48:30|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|2
1734076140000|2024-12-13 07:49:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1734076150000|2024-12-13 07:49:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1734076180000|2024-12-13 07:49:40|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1734076200000|2024-12-13 07:50:00|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|4
1734076260000|2024-12-13 07:51:00|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1734076280000|2024-12-13 07:51:20|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|1
1734076360000|2024-12-13 07:52:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1734076380000|2024-12-13 07:53:00|6991.6|6976.6|6990.8|6975.8|6991.6|6976.6|6990.8|6975.8|1
1734076390000|2024-12-13 07:53:10|6992.4|6977.4|6992.8|6977.8|6992.8|6977.8|6992.4|6977.4|3
1734076400000|2024-12-13 07:53:20|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|2
1734076410000|2024-12-13 07:53:30|6993.5|6978.5|6993.3|6978.3|6993.5|6978.5|6993.3|6978.3|0
1734076430000|2024-12-13 07:53:50|6993|6978|6992.7|6977.7|6993|6978|6992.7|6977.7|0
1734076440000|2024-12-13 07:54:00|6993.3|6978.3|6993.7|6978.7|6993.7|6978.7|6993.3|6978.3|0
1734076450000|2024-12-13 07:54:10|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734076480000|2024-12-13 07:54:40|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1734076500000|2024-12-13 07:55:00|6994.1|6979.1|6994.4|6979.4|6994.4|6979.4|6994.1|6979.1|1
1734076550000|2024-12-13 07:55:50|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|1
1734076620000|2024-12-13 07:57:00|6996.2|6981.2|6996.4|6981.4|6996.4|6981.4|6996.2|6981.2|0
1734076670000|2024-12-13 07:57:50|6996.7|6981.7|6996|6981|6996.7|6981.7|6996|6981|0
1734076680000|2024-12-13 07:58:00|6995.9|6980.9|6996.7|6981.7|6996.7|6981.7|6995.9|6980.9|0
1734076690000|2024-12-13 07:58:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734076740000|2024-12-13 07:59:00|6996.1|6981.1|6996.6|6981.6|6996.6|6981.6|6995.9|6980.9|0
1734076750000|2024-12-13 07:59:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734076800000|2024-12-13 08:00:00|6996.5|6981.5|6992.9|6977.9|6996.5|6981.5|6992.9|6977.9|2
1734076810000|2024-12-13 08:00:10|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1734076980000|2024-12-13 08:03:00|6994.1|6979.1|6993.7|6978.7|6994.2|6979.2|6993.7|6978.7|4
1734077120000|2024-12-13 08:05:20|6994.1|6979.1|6994.4|6979.4|6994.4|6979.4|6994.1|6979.1|1
1734077130000|2024-12-13 08:05:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734077140000|2024-12-13 08:05:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|1
1734077160000|2024-12-13 08:06:00|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1734077170000|2024-12-13 08:06:10|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1734077250000|2024-12-13 08:07:30|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|1
1734077260000|2024-12-13 08:07:40|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1734077270000|2024-12-13 08:07:50|6999.4|6984.4|7000.1|6985.1|7000.1|6985.1|6999.4|6984.4|0
1734077280000|2024-12-13 08:08:00|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734077310000|2024-12-13 08:08:30|7000.4|6985.4|6998.9|6983.9|7001.2|6986.2|6998.9|6983.9|1
1734077330000|2024-12-13 08:08:50|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1734077350000|2024-12-13 08:09:10|||||||||2
1734077360000|2024-12-13 08:09:20|6997|6982|6997.4|6982.4|6997.4|6982.4|6996.9|6981.9|0
1734077460000|2024-12-13 08:11:00|6997.9|6982.9|6997.1|6982.1|6997.9|6982.9|6997.1|6982.1|1
1734077470000|2024-12-13 08:11:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734077520000|2024-12-13 08:12:00|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1734077530000|2024-12-13 08:12:10|6997|6982|6996.9|6981.9|6997|6982|6996.9|6981.9|0
1734077620000|2024-12-13 08:13:40|6997.2|6982.2|6999.2|6984.2|6999.2|6984.2|6997.2|6982.2|2
1734077630000|2024-12-13 08:13:50|6998.8|6983.8|6997.4|6982.4|6998.8|6983.8|6997.4|6982.4|2
1734077840000|2024-12-13 08:17:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734077890000|2024-12-13 08:18:10|6997.4|6982.4|6996|6981|6997.4|6982.4|6996|6981|1
1734077910000|2024-12-13 08:18:30|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1734077950000|2024-12-13 08:19:10|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|2
1734077970000|2024-12-13 08:19:30|6996.5|6981.5|6995.7|6980.7|6996.5|6981.5|6995.7|6980.7|5
1734078100000|2024-12-13 08:21:40|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1734078110000|2024-12-13 08:21:50|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.4|6980.4|0
1734078120000|2024-12-13 08:22:00|6995.4|6980.4|6992.9|6977.9|6995.4|6980.4|6992.9|6977.9|3
1734078140000|2024-12-13 08:22:20|6993.9|6978.9|6993.2|6978.2|6993.9|6978.9|6993.2|6978.2|2
1734078150000|2024-12-13 08:22:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1734078160000|2024-12-13 08:22:40|6994.2|6979.2|6994|6979|6994.2|6979.2|6994|6979|1
1734078180000|2024-12-13 08:23:00|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6992.9|6977.9|2
1734078200000|2024-12-13 08:23:20|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|1
1734078250000|2024-12-13 08:24:10|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|0
1734078360000|2024-12-13 08:26:00|||||||||1
1734078480000|2024-12-13 08:28:00|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|2
1734078580000|2024-12-13 08:29:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1734078610000|2024-12-13 08:30:10|||||||||1
1734078650000|2024-12-13 08:30:50|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1734078660000|2024-12-13 08:31:00|6995.5|6980.5|6996.2|6981.2|6996.7|6981.7|6995.2|6980.2|0
1734078670000|2024-12-13 08:31:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734078760000|2024-12-13 08:32:40|6997.7|6982.7|6997.2|6982.2|6997.7|6982.7|6997.2|6982.2|0
1734078770000|2024-12-13 08:32:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734078840000|2024-12-13 08:34:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1734078850000|2024-12-13 08:34:10|6997.6|6982.6|6997.2|6982.2|6997.6|6982.6|6997.2|6982.2|0
1734078880000|2024-12-13 08:34:40|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734078900000|2024-12-13 08:35:00|6997.2|6982.2|6998.7|6983.7|6999.2|6984.2|6997.2|6982.2|5
1734078940000|2024-12-13 08:35:40|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1734078980000|2024-12-13 08:36:20|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1734078990000|2024-12-13 08:36:30|||||||||2
1734079000000|2024-12-13 08:36:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1734079030000|2024-12-13 08:37:10|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.7|6984.7|0
1734079040000|2024-12-13 08:37:20|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.7|6984.7|2
1734079060000|2024-12-13 08:37:40|7000.5|6985.5|7000.7|6985.7|7000.7|6985.7|7000.5|6985.5|0
1734079070000|2024-12-13 08:37:50|7000.2|6985.2|7000.2|6985.2|7000.6|6985.6|7000.2|6985.2|0
1734079080000|2024-12-13 08:38:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|0
1734079100000|2024-12-13 08:38:20|7000.2|6985.2|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|0
1734079110000|2024-12-13 08:38:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1734079120000|2024-12-13 08:38:40|7001|6986|7001.3|6986.3|7001.3|6986.3|7001|6986|0
1734079130000|2024-12-13 08:38:50|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734079170000|2024-12-13 08:39:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|4
1734079190000|2024-12-13 08:39:50|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|2
1734079210000|2024-12-13 08:40:10|7000.9|6985.9|7001.3|6986.3|7001.3|6986.3|7000.9|6985.9|1
1734079320000|2024-12-13 08:42:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734079370000|2024-12-13 08:42:50|7000.3|6985.3|6998.3|6983.3|7000.3|6985.3|6998.3|6983.3|5
1734079400000|2024-12-13 08:43:20|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734079410000|2024-12-13 08:43:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1734079520000|2024-12-13 08:45:20|7000|6985|7000.3|6985.3|7000.3|6985.3|7000|6985|0
1734079530000|2024-12-13 08:45:30|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734079550000|2024-12-13 08:45:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734079650000|2024-12-13 08:47:30|7000.3|6985.3|6998.8|6983.8|7000.3|6985.3|6998.8|6983.8|4
1734079660000|2024-12-13 08:47:40|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1734079710000|2024-12-13 08:48:30|6998.4|6983.4|6999.3|6984.3|6999.3|6984.3|6998.4|6983.4|1
1734079760000|2024-12-13 08:49:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|1
1734079770000|2024-12-13 08:49:30|7001.4|6986.4|7003.3|6988.3|7003.3|6988.3|7001.3|6986.3|2
1734079790000|2024-12-13 08:49:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7
1734079800000|2024-12-13 08:50:00|7001.6|6986.6|7001.8|6986.8|7001.8|6986.8|7001.6|6986.6|0
1734079830000|2024-12-13 08:50:30|7000.8|6985.8|7001.3|6986.3|7002.3|6987.3|7000.8|6985.8|0
1734079860000|2024-12-13 08:51:00|7001.6|6986.6|7002.3|6987.3|7002.8|6987.8|7001.6|6986.6|0
1734080040000|2024-12-13 08:54:00|7002.4|6987.4|7002.8|6987.8|7002.8|6987.8|7002.4|6987.4|1
1734080060000|2024-12-13 08:54:20|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7000.8|6985.8|2
1734080070000|2024-12-13 08:54:30|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1734080110000|2024-12-13 08:55:10|7001.3|6986.3|7001.8|6986.8|7001.8|6986.8|7001.3|6986.3|0
1734080160000|2024-12-13 08:56:00|7002.3|6987.3|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1734080190000|2024-12-13 08:56:30|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734080230000|2024-12-13 08:57:10|7001.1|6986.1|7000.1|6985.1|7001.1|6986.1|6999.8|6984.8|1
1734080250000|2024-12-13 08:57:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734080290000|2024-12-13 08:58:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734080310000|2024-12-13 08:58:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|1
1734080320000|2024-12-13 08:58:40|7000.6|6985.6|6999.3|6984.3|7000.6|6985.6|6999.3|6984.3|1
1734080340000|2024-12-13 08:59:00|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734080370000|2024-12-13 08:59:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734080410000|2024-12-13 09:00:10|||||||||1
1734080490000|2024-12-13 09:01:30|6997.9|6982.9|6997.4|6982.4|6997.9|6982.9|6997.4|6982.4|1
1734080500000|2024-12-13 09:01:40|6996.8|6981.8|6997.1|6982.1|6997.1|6982.1|6996.8|6981.8|0
1734080520000|2024-12-13 09:02:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1734080550000|2024-12-13 09:02:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|1
1734080570000|2024-12-13 09:02:50|||||||||3
1734080610000|2024-12-13 09:03:30|6996.1|6981.1|6995.8|6980.8|6996.1|6981.1|6995.8|6980.8|1
1734080620000|2024-12-13 09:03:40|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734080630000|2024-12-13 09:03:50|6995.9|6980.9|6995.8|6980.8|6995.9|6980.9|6995.8|6980.8|0
1734080640000|2024-12-13 09:04:00|||||||||1
1734080650000|2024-12-13 09:04:10|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|4
1734080660000|2024-12-13 09:04:20|6996.7|6981.7|6997.3|6982.3|6997.8|6982.8|6996.7|6981.7|1
1734080670000|2024-12-13 09:04:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1734080680000|2024-12-13 09:04:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734080720000|2024-12-13 09:05:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734080790000|2024-12-13 09:06:30|6997.1|6982.1|6996.8|6981.8|6997.1|6982.1|6996.8|6981.8|1
1734080880000|2024-12-13 09:08:00|6996.6|6981.6|6996.3|6981.3|6996.6|6981.6|6996.3|6981.3|1
1734080910000|2024-12-13 09:08:30|||||||||1
1734081100000|2024-12-13 09:11:40|6996.1|6981.1|6996.3|6981.3|6996.3|6981.3|6995.4|6980.4|1
1734081210000|2024-12-13 09:13:30|6996.8|6981.8|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|1
1734081390000|2024-12-13 09:16:30|||||||||1
1734081430000|2024-12-13 09:17:10|6996.6|6981.6|6996.3|6981.3|6996.6|6981.6|6996.3|6981.3|0
1734081440000|2024-12-13 09:17:20|6996.6|6981.6|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|1
1734081480000|2024-12-13 09:18:00|6996.6|6981.6|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|0
1734081570000|2024-12-13 09:19:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|1
1734081580000|2024-12-13 09:19:40|||||||||1
1734081610000|2024-12-13 09:20:10|6996.9|6981.9|6997.8|6982.8|6997.8|6982.8|6996.9|6981.9|3
1734081620000|2024-12-13 09:20:20|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|1
1734081630000|2024-12-13 09:20:30|6997.8|6982.8|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|0
1734081640000|2024-12-13 09:20:40|6997.6|6982.6|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|0
1734081650000|2024-12-13 09:20:50|6997.8|6982.8|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|1
1734081660000|2024-12-13 09:21:00|6997.1|6982.1|6996.8|6981.8|6997.1|6982.1|6996.8|6981.8|1
1734081700000|2024-12-13 09:21:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734081710000|2024-12-13 09:21:50|6996.7|6981.7|6995.3|6980.3|6996.7|6981.7|6995.3|6980.3|5
1734081730000|2024-12-13 09:22:10|6995.8|6980.8|6995.3|6980.3|6995.8|6980.8|6995.3|6980.3|1
1734081800000|2024-12-13 09:23:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1734081850000|2024-12-13 09:24:10|6994.9|6979.9|6995.3|6980.3|6995.3|6980.3|6994.9|6979.9|2
1734081880000|2024-12-13 09:24:40|6995.7|6980.7|6995.8|6980.8|6995.8|6980.8|6995.7|6980.7|0
1734081910000|2024-12-13 09:25:10|6996.4|6981.4|7000.9|6985.9|7000.9|6985.9|6996.3|6981.3|14
1734081920000|2024-12-13 09:25:20|7000.8|6985.8|6997.4|6982.4|7000.8|6985.8|6997.4|6982.4|7
1734081930000|2024-12-13 09:25:30|6997.3|6982.3|6996.8|6981.8|6997.3|6982.3|6996.8|6981.8|0
1734081960000|2024-12-13 09:26:00|6996.7|6981.7|6995.4|6980.4|6996.7|6981.7|6995.4|6980.4|2
1734081970000|2024-12-13 09:26:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082020000|2024-12-13 09:27:00|||||||||1
1734082040000|2024-12-13 09:27:20|6995.9|6980.9|6995.3|6980.3|6996.6|6981.6|6995.3|6980.3|3
1734082260000|2024-12-13 09:31:00|||||||||1
1734082340000|2024-12-13 09:32:20|6995.7|6980.7|6995.4|6980.4|6995.7|6980.7|6995.4|6980.4|1
1734082350000|2024-12-13 09:32:30|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082440000|2024-12-13 09:34:00|6995.7|6980.7|6995.8|6980.8|6995.8|6980.8|6995.4|6980.4|1
1734082450000|2024-12-13 09:34:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082460000|2024-12-13 09:34:20|6995.7|6980.7|6997.8|6982.8|6997.8|6982.8|6995.7|6980.7|3
1734082470000|2024-12-13 09:34:30|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|1
1734082480000|2024-12-13 09:34:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734082500000|2024-12-13 09:35:00|6995.9|6980.9|6996.3|6981.3|6996.3|6981.3|6995.9|6980.9|2
1734082510000|2024-12-13 09:35:10|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1734082520000|2024-12-13 09:35:20|6995.3|6980.3|6995.3|6980.3|6995.7|6980.7|6995.3|6980.3|0
1734082540000|2024-12-13 09:35:40|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734082550000|2024-12-13 09:35:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082560000|2024-12-13 09:36:00|6995.8|6980.8|6996.4|6981.4|6996.8|6981.8|6995.8|6980.8|1
1734082570000|2024-12-13 09:36:10|6996.8|6981.8|6995.9|6980.9|6996.8|6981.8|6995.9|6980.9|0
1734082620000|2024-12-13 09:37:00|6996.3|6981.3|6996.4|6981.4|6996.4|6981.4|6996.3|6981.3|0
1734082630000|2024-12-13 09:37:10|6995.8|6980.8|6996.3|6981.3|6996.3|6981.3|6995.8|6980.8|0
1734082650000|2024-12-13 09:37:30|6995.8|6980.8|6996.8|6981.8|6996.8|6981.8|6995.8|6980.8|1
1734082660000|2024-12-13 09:37:40|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|2
1734082700000|2024-12-13 09:38:20|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734082720000|2024-12-13 09:38:40|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|2
1734082730000|2024-12-13 09:38:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082740000|2024-12-13 09:39:00|6995.6|6980.6|6996.3|6981.3|6996.3|6981.3|6995.6|6980.6|4
1734082790000|2024-12-13 09:39:50|||||||||1
1734082930000|2024-12-13 09:42:10|6996.7|6981.7|6996.8|6981.8|6996.8|6981.8|6996.7|6981.7|0
1734082940000|2024-12-13 09:42:20|6996.4|6981.4|6996.3|6981.3|6996.4|6981.4|6996.3|6981.3|0
1734082980000|2024-12-13 09:43:00|||||||||1
1734082990000|2024-12-13 09:43:10|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|4
1734083010000|2024-12-13 09:43:30|6996.1|6981.1|6996.3|6981.3|6996.8|6981.8|6996.1|6981.1|1
1734083070000|2024-12-13 09:44:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734083100000|2024-12-13 09:45:00|6995.1|6980.1|6995.3|6980.3|6995.3|6980.3|6995.1|6980.1|2
1734083130000|2024-12-13 09:45:30|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1734083160000|2024-12-13 09:46:00|6994.7|6979.7|6994|6979|6994.7|6979.7|6994|6979|4
1734083170000|2024-12-13 09:46:10|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|3
1734083200000|2024-12-13 09:46:40|6995.3|6980.3|6995.5|6980.5|6995.5|6980.5|6995.3|6980.3|8
1734083220000|2024-12-13 09:47:00|6994.3|6979.3|6993.8|6978.8|6994.3|6979.3|6993.8|6978.8|23
1734083230000|2024-12-13 09:47:10|||||||||1
1734083240000|2024-12-13 09:47:20|||||||||3
1734083280000|2024-12-13 09:48:00|||||||||2
1734083290000|2024-12-13 09:48:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1734083330000|2024-12-13 09:48:50|||||||||1
1734083350000|2024-12-13 09:49:10|6994|6979|6993.8|6978.8|6994|6979|6993.8|6978.8|0
1734083380000|2024-12-13 09:49:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|2
1734083430000|2024-12-13 09:50:30|6994.7|6979.7|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|1
1734083460000|2024-12-13 09:51:00|6994.7|6979.7|6994.3|6979.3|6994.7|6979.7|6994.3|6979.3|0
1734083480000|2024-12-13 09:51:20|6995.8|6980.8|6995.3|6980.3|6995.8|6980.8|6995.3|6980.3|7
1734083540000|2024-12-13 09:52:20|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|1
1734083550000|2024-12-13 09:52:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734083590000|2024-12-13 09:53:10|6994.7|6979.7|6995.8|6980.8|6995.8|6980.8|6994.7|6979.7|1
1734083640000|2024-12-13 09:54:00|||||||||8
1734083670000|2024-12-13 09:54:30|||||||||3
1734083680000|2024-12-13 09:54:40|||||||||1
1734083690000|2024-12-13 09:54:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|4
1734083750000|2024-12-13 09:55:50|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734083790000|2024-12-13 09:56:30|6996.8|6981.8|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|2
1734083810000|2024-12-13 09:56:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1734084000000|2024-12-13 10:00:00|||||||||2
1734084030000|2024-12-13 10:00:30|6997.5|6982.5|6999.3|6984.3|6999.3|6984.3|6997.5|6982.5|1
1734084040000|2024-12-13 10:00:40|6998.1|6983.1|6998.3|6983.3|6998.3|6983.3|6997.8|6982.8|7
1734084050000|2024-12-13 10:00:50|6998|6983|6997.8|6982.8|6998|6983|6997.8|6982.8|1
1734084060000|2024-12-13 10:01:00|6996.8|6981.8|6995.8|6980.8|6996.8|6981.8|6995.8|6980.8|5
1734084070000|2024-12-13 10:01:10|||||||||1
1734084090000|2024-12-13 10:01:30|||||||||1
1734084120000|2024-12-13 10:02:00|||||||||1
1734084140000|2024-12-13 10:02:20|||||||||1
1734084300000|2024-12-13 10:05:00|||||||||2
1734084320000|2024-12-13 10:05:20|||||||||4
1734084330000|2024-12-13 10:05:30|6997.3|6982.3|6997.5|6982.5|6997.5|6982.5|6997|6982|2
1734084340000|2024-12-13 10:05:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734084350000|2024-12-13 10:05:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734084360000|2024-12-13 10:06:00|||||||||1
1734084370000|2024-12-13 10:06:10|6996|6981|6995.8|6980.8|6996|6981|6995.8|6980.8|0
1734084390000|2024-12-13 10:06:30|||||||||1
1734084400000|2024-12-13 10:06:40|||||||||1
1734084410000|2024-12-13 10:06:50|||||||||2
1734084420000|2024-12-13 10:07:00|||||||||2
1734084430000|2024-12-13 10:07:10|||||||||1
1734084440000|2024-12-13 10:07:20|||||||||1
1734084450000|2024-12-13 10:07:30|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|8
1734084460000|2024-12-13 10:07:40|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1734084490000|2024-12-13 10:08:10|||||||||1
1734084560000|2024-12-13 10:09:20|6996.2|6981.2|6996.6|6981.6|6996.7|6981.7|6996.2|6981.2|6
1734084570000|2024-12-13 10:09:30|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734084580000|2024-12-13 10:09:40|6996.3|6981.3|6996.2|6981.2|6996.3|6981.3|6996.2|6981.2|0
1734084620000|2024-12-13 10:10:20|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734084630000|2024-12-13 10:10:30|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1734084640000|2024-12-13 10:10:40|6996.5|6981.5|6997.2|6982.2|6997.2|6982.2|6996.5|6981.5|1
1734084650000|2024-12-13 10:10:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1734084670000|2024-12-13 10:11:10|6996.2|6981.2|6996.8|6981.8|6996.8|6981.8|6996.2|6981.2|2
1734084680000|2024-12-13 10:11:20|6998.7|6983.7|6996.8|6981.8|6998.7|6983.7|6996.8|6981.8|2
1734084690000|2024-12-13 10:11:30|6996.5|6981.5|6996.2|6981.2|6996.5|6981.5|6996.2|6981.2|0
1734084700000|2024-12-13 10:11:40|6995.8|6980.8|6995.7|6980.7|6995.8|6980.8|6995.7|6980.7|0
1734084710000|2024-12-13 10:11:50|6995.2|6980.2|6995.7|6980.7|6995.7|6980.7|6995.2|6980.2|4
1734084720000|2024-12-13 10:12:00|6995.2|6980.2|6994.8|6979.8|6995.2|6980.2|6994.8|6979.8|1
1734084760000|2024-12-13 10:12:40|6995.2|6980.2|6994.3|6979.3|6995.2|6980.2|6994.3|6979.3|2
1734084780000|2024-12-13 10:13:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734084820000|2024-12-13 10:13:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1734084930000|2024-12-13 10:15:30|6993.8|6978.8|6994.3|6979.3|6994.3|6979.3|6993.8|6978.8|9
1734084990000|2024-12-13 10:16:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085000000|2024-12-13 10:16:40|||||||||1
1734085010000|2024-12-13 10:16:50|||||||||2
1734085140000|2024-12-13 10:19:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|7
1734085150000|2024-12-13 10:19:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734085160000|2024-12-13 10:19:20|6994.1|6979.1|6993.7|6978.7|6994.1|6979.1|6993.7|6978.7|1
1734085170000|2024-12-13 10:19:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085190000|2024-12-13 10:19:50|||||||||1
1734085230000|2024-12-13 10:20:30|||||||||2
1734085270000|2024-12-13 10:21:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1734085280000|2024-12-13 10:21:20|||||||||1
1734085330000|2024-12-13 10:22:10|6993.8|6978.8|6994.5|6979.5|6995|6980|6993.8|6978.8|6
1734085350000|2024-12-13 10:22:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734085360000|2024-12-13 10:22:40|6994|6979|6993.8|6978.8|6994|6979|6993.8|6978.8|0
1734085430000|2024-12-13 10:23:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|2
1734085440000|2024-12-13 10:24:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085450000|2024-12-13 10:24:10|||||||||1
1734085470000|2024-12-13 10:24:30|6994.2|6979.2|6993.8|6978.8|6994.2|6979.2|6993.7|6978.7|5
1734085480000|2024-12-13 10:24:40|||||||||1
1734085510000|2024-12-13 10:25:10|||||||||4
1734085520000|2024-12-13 10:25:20|||||||||1
1734085530000|2024-12-13 10:25:30|||||||||6
1734085550000|2024-12-13 10:25:50|||||||||4
1734085560000|2024-12-13 10:26:00|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|15
1734085570000|2024-12-13 10:26:10|6992.6|6977.6|6992.3|6977.3|6992.6|6977.6|6991.7|6976.7|5
1734085590000|2024-12-13 10:26:30|||||||||2
1734085620000|2024-12-13 10:27:00|6992.2|6977.2|6991.8|6976.8|6992.2|6977.2|6991.8|6976.8|6
1734085630000|2024-12-13 10:27:10|6991.7|6976.7|6991.7|6976.7|6991.8|6976.8|6991.7|6976.7|27
1734085650000|2024-12-13 10:27:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|2
1734085660000|2024-12-13 10:27:40|||||||||2
1734085670000|2024-12-13 10:27:50|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|2
1734085680000|2024-12-13 10:28:00|6991.5|6976.5|6991.3|6976.3|6991.8|6976.8|6991.3|6976.3|6
1734085690000|2024-12-13 10:28:10|6992.3|6977.3|6992.5|6977.5|6992.8|6977.8|6992.3|6977.3|2
1734085710000|2024-12-13 10:28:30|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|2
1734085720000|2024-12-13 10:28:40|6992|6977|6991.8|6976.8|6992|6977|6991.8|6976.8|3
1734085730000|2024-12-13 10:28:50|||||||||2
1734085740000|2024-12-13 10:29:00|||||||||1
1734085750000|2024-12-13 10:29:10|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|6
1734085770000|2024-12-13 10:29:30|6991.2|6976.2|6991.7|6976.7|6991.8|6976.8|6991.2|6976.2|75
1734085780000|2024-12-13 10:29:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|7
1734085790000|2024-12-13 10:29:50|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|1
1734085800000|2024-12-13 10:30:00|6991.4|6976.4|6991.9|6976.9|6991.9|6976.9|6991.4|6976.4|4
1734085810000|2024-12-13 10:30:10|||||||||3
1734085820000|2024-12-13 10:30:20|||||||||2
1734085830000|2024-12-13 10:30:30|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|2
1734085880000|2024-12-13 10:31:20|6986.9|6971.9|6986.6|6971.6|6987|6972|6985.6|6970.6|18
1734085890000|2024-12-13 10:31:30|6986.5|6971.5|6985.5|6970.5|6986.5|6971.5|6985.5|6970.5|1
1734085910000|2024-12-13 10:31:50|||||||||2
1734085920000|2024-12-13 10:32:00|6985.4|6970.4|6984.6|6969.6|6985.4|6970.4|6984.6|6969.6|2
1734085950000|2024-12-13 10:32:30|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6984.1|6969.1|0
1734085960000|2024-12-13 10:32:40|||||||||1
1734085970000|2024-12-13 10:32:50|6984.6|6969.6|6985|6970|6985|6970|6984.6|6969.6|1
1734085980000|2024-12-13 10:33:00|6984.6|6969.6|6985|6970|6985|6970|6984.6|6969.6|2
1734085990000|2024-12-13 10:33:10|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|2
1734086060000|2024-12-13 10:34:20|6985|6970|6985|6970|6985|6970|6985|6970|0
1734086070000|2024-12-13 10:34:30|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1734086110000|2024-12-13 10:35:10|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6984.1|6969.1|1
1734086120000|2024-12-13 10:35:20|||||||||2
1734086130000|2024-12-13 10:35:30|||||||||1
1734086140000|2024-12-13 10:35:40|||||||||1
1734086150000|2024-12-13 10:35:50|6984|6969|6983.6|6968.6|6984|6969|6983.3|6968.3|4
1734086180000|2024-12-13 10:36:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734086190000|2024-12-13 10:36:30|6983.3|6968.3|6983.6|6968.6|6983.6|6968.6|6983.3|6968.3|4
1734086200000|2024-12-13 10:36:40|6984|6969|6983.6|6968.6|6984|6969|6983.6|6968.6|2
1734086210000|2024-12-13 10:36:50|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|2
1734086220000|2024-12-13 10:37:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|3
1734086260000|2024-12-13 10:37:40|6983.1|6968.1|6983.6|6968.6|6983.6|6968.6|6983.1|6968.1|1
1734086280000|2024-12-13 10:38:00|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734086290000|2024-12-13 10:38:10|6982|6967|6982|6967|6982|6967|6982|6967|1
1734086310000|2024-12-13 10:38:30|||||||||1
1734086320000|2024-12-13 10:38:40|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734086340000|2024-12-13 10:39:00|6982|6967|6982|6967|6982|6967|6982|6967|0
1734086350000|2024-12-13 10:39:10|6981.3|6966.3|6981.5|6966.5|6981.5|6966.5|6981|6966|72
1734086360000|2024-12-13 10:39:20|||||||||1
1734086370000|2024-12-13 10:39:30|6981.4|6966.4|6981|6966|6981.4|6966.4|6981|6966|0
1734086410000|2024-12-13 10:40:10|6980.6|6965.6|6979.1|6964.1|6980.6|6965.6|6979.1|6964.1|3
1734086430000|2024-12-13 10:40:30|6979.3|6964.3|6980|6965|6980|6965|6979.3|6964.3|1
1734086440000|2024-12-13 10:40:40|||||||||1
1734086450000|2024-12-13 10:40:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|2
1734086500000|2024-12-13 10:41:40|||||||||1
1734086550000|2024-12-13 10:42:30|||||||||1
1734086570000|2024-12-13 10:42:50|||||||||1
1734086610000|2024-12-13 10:43:30|6980|6965|6979.6|6964.6|6980|6965|6979.6|6964.6|2
1734086690000|2024-12-13 10:44:50|6982.5|6967.5|6982.9|6967.9|6982.9|6967.9|6982.5|6967.5|14
1734086700000|2024-12-13 10:45:00|6983|6968|6981.6|6966.6|6983.4|6968.4|6981.6|6966.6|2
1734086710000|2024-12-13 10:45:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734086760000|2024-12-13 10:46:00|6982|6967|6981|6966|6982|6967|6981|6966|2
1734086770000|2024-12-13 10:46:10|6981.1|6966.1|6981.5|6966.5|6981.5|6966.5|6981.1|6966.1|3
1734086780000|2024-12-13 10:46:20|6981|6966|6981|6966|6981|6966|6981|6966|0
1734086790000|2024-12-13 10:46:30|6979.6|6964.6|6980|6965|6980.5|6965.5|6979.6|6964.6|3
1734086800000|2024-12-13 10:46:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1734086820000|2024-12-13 10:47:00|6979.6|6964.6|6982|6967|6982|6967|6979.6|6964.6|5
1734086850000|2024-12-13 10:47:30|6983|6968|6983|6968|6983|6968|6983|6968|2
1734086860000|2024-12-13 10:47:40|6983.1|6968.1|6984.4|6969.4|6984.4|6969.4|6983.1|6968.1|3
1734086870000|2024-12-13 10:47:50|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734086880000|2024-12-13 10:48:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734086910000|2024-12-13 10:48:30|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1734086940000|2024-12-13 10:49:00|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.9|6967.9|7
1734087000000|2024-12-13 10:50:00|6982.7|6967.7|6982.9|6967.9|6982.9|6967.9|6982.4|6967.4|2
1734087010000|2024-12-13 10:50:10|6983.9|6968.9|6984|6969|6984|6969|6983.9|6968.9|6
1734087020000|2024-12-13 10:50:20|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1734087030000|2024-12-13 10:50:30|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1734087250000|2024-12-13 10:54:10|6983|6968|6982.5|6967.5|6983|6968|6982.5|6967.5|2
1734087300000|2024-12-13 10:55:00|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1734087320000|2024-12-13 10:55:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087330000|2024-12-13 10:55:30|6981.5|6966.5|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|1
1734087390000|2024-12-13 10:56:30|6983|6968|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|7
1734087410000|2024-12-13 10:56:50|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|2
1734087470000|2024-12-13 10:57:50|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087480000|2024-12-13 10:58:00|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1734087490000|2024-12-13 10:58:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|2
1734087510000|2024-12-13 10:58:30|||||||||1
1734087530000|2024-12-13 10:58:50|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734087540000|2024-12-13 10:59:00|6983|6968|6982.9|6967.9|6983|6968|6982.9|6967.9|3
1734087550000|2024-12-13 10:59:10|||||||||1
1734087570000|2024-12-13 10:59:30|||||||||1
1734087580000|2024-12-13 10:59:40|||||||||1
1734087610000|2024-12-13 11:00:10|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|1
1734087630000|2024-12-13 11:00:30|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|2
1734087650000|2024-12-13 11:00:50|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087670000|2024-12-13 11:01:10|||||||||1
1734087720000|2024-12-13 11:02:00|6982.2|6967.2|6982.9|6967.9|6982.9|6967.9|6982.2|6967.2|2
1734087900000|2024-12-13 11:05:00|6983.6|6968.6|6984.9|6969.9|6984.9|6969.9|6983.6|6968.6|2
1734087910000|2024-12-13 11:05:10|6984.7|6969.7|6983.9|6968.9|6984.7|6969.7|6983.9|6968.9|1
1734087930000|2024-12-13 11:05:30|6984|6969|6984.4|6969.4|6984.4|6969.4|6984|6969|5
1734087940000|2024-12-13 11:05:40|6983.9|6968.9|6982.4|6967.4|6983.9|6968.9|6982.4|6967.4|3
1734087950000|2024-12-13 11:05:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|1
1734087960000|2024-12-13 11:06:00|6986|6971|6986.4|6971.4|6986.4|6971.4|6986|6971|3
1734087970000|2024-12-13 11:06:10|6986|6971|6985.9|6970.9|6986|6971|6985.9|6970.9|0
1734087980000|2024-12-13 11:06:20|||||||||2
1734087990000|2024-12-13 11:06:30|||||||||2
1734088020000|2024-12-13 11:07:00|||||||||1
1734088030000|2024-12-13 11:07:10|||||||||1
1734088060000|2024-12-13 11:07:40|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|1
1734088070000|2024-12-13 11:07:50|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734088100000|2024-12-13 11:08:20|6987|6972|6986.9|6971.9|6987|6972|6986.9|6971.9|0
1734088110000|2024-12-13 11:08:30|6987.4|6972.4|6988.4|6973.4|6988.9|6973.9|6987.4|6972.4|3
1734088190000|2024-12-13 11:09:50|6987.9|6972.9|6986.5|6971.5|6987.9|6972.9|6986.5|6971.5|4
1734088200000|2024-12-13 11:10:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734088270000|2024-12-13 11:11:10|6986|6971|6985.9|6970.9|6986|6971|6985.9|6970.9|0
1734088340000|2024-12-13 11:12:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734088350000|2024-12-13 11:12:30|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734088360000|2024-12-13 11:12:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734088400000|2024-12-13 11:13:20|||||||||1
1734088410000|2024-12-13 11:13:30|||||||||2
1734088480000|2024-12-13 11:14:40|6986.8|6971.8|6986.9|6971.9|6986.9|6971.9|6986.8|6971.8|1
1734088500000|2024-12-13 11:15:00|6986.5|6971.5|6986.4|6971.4|6986.5|6971.5|6986.4|6971.4|0
1734088570000|2024-12-13 11:16:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|1
1734088620000|2024-12-13 11:17:00|||||||||1
1734088650000|2024-12-13 11:17:30|||||||||7
1734088780000|2024-12-13 11:19:40|||||||||1
1734088860000|2024-12-13 11:21:00|||||||||1
1734088870000|2024-12-13 11:21:10|6987.4|6972.4|6987.4|6972.4|6987.9|6972.9|6987.4|6972.4|8
1734088960000|2024-12-13 11:22:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1734089060000|2024-12-13 11:24:20|||||||||1
1734089090000|2024-12-13 11:24:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1734089160000|2024-12-13 11:26:00|6987|6972|6987.4|6972.4|6987.4|6972.4|6987|6972|9
1734089170000|2024-12-13 11:26:10|6987.5|6972.5|6986.9|6971.9|6987.9|6972.9|6986.9|6971.9|2
1734089210000|2024-12-13 11:26:50|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734089220000|2024-12-13 11:27:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734089230000|2024-12-13 11:27:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734089260000|2024-12-13 11:27:40|||||||||1
1734089300000|2024-12-13 11:28:20|||||||||1
1734089340000|2024-12-13 11:29:00|||||||||6
1734089350000|2024-12-13 11:29:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1734089360000|2024-12-13 11:29:20|||||||||1
1734089400000|2024-12-13 11:30:00|||||||||1
1734089420000|2024-12-13 11:30:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734089440000|2024-12-13 11:30:40|6986.8|6971.8|6987.5|6972.5|6987.5|6972.5|6986.8|6971.8|7
1734089490000|2024-12-13 11:31:30|6987|6972|6986.5|6971.5|6987|6972|6986.5|6971.5|1
1734089540000|2024-12-13 11:32:20|6986.9|6971.9|6987|6972|6987|6972|6986.9|6971.9|1
1734089550000|2024-12-13 11:32:30|6986.9|6971.9|6986.5|6971.5|6986.9|6971.9|6986.5|6971.5|1
1734089570000|2024-12-13 11:32:50|6986.9|6971.9|6987|6972|6987|6972|6986.9|6971.9|1
1734089610000|2024-12-13 11:33:30|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|1
1734089620000|2024-12-13 11:33:40|6986|6971|6986|6971|6986|6971|6986|6971|0
1734089690000|2024-12-13 11:34:50|||||||||3
1734089700000|2024-12-13 11:35:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6
1734089720000|2024-12-13 11:35:20|6986|6971|6986|6971|6986|6971|6986|6971|1
1734089780000|2024-12-13 11:36:20|||||||||1
1734089820000|2024-12-13 11:37:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734089940000|2024-12-13 11:39:00|6986.7|6971.7|6987.1|6972.1|6987.1|6972.1|6986.7|6971.7|2
1734090040000|2024-12-13 11:40:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734090110000|2024-12-13 11:41:50|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|4
1734090160000|2024-12-13 11:42:40|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1734090180000|2024-12-13 11:43:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734090200000|2024-12-13 11:43:20|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|2
1734090260000|2024-12-13 11:44:20|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1734090270000|2024-12-13 11:44:30|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1734090300000|2024-12-13 11:45:00|6985.9|6970.9|6986.4|6971.4|6987.3|6972.3|6985.9|6970.9|35
1734090310000|2024-12-13 11:45:10|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734090330000|2024-12-13 11:45:30|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734090360000|2024-12-13 11:46:00|||||||||1
1734090390000|2024-12-13 11:46:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|2
1734090430000|2024-12-13 11:47:10|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734090450000|2024-12-13 11:47:30|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734090490000|2024-12-13 11:48:10|||||||||1
1734090540000|2024-12-13 11:49:00|||||||||1
1734090560000|2024-12-13 11:49:20|6985.8|6970.8|6984.8|6969.8|6985.8|6970.8|6984.8|6969.8|4
1734090620000|2024-12-13 11:50:20|||||||||1
1734090640000|2024-12-13 11:50:40|6984.1|6969.1|6984.4|6969.4|6984.9|6969.9|6983.9|6968.9|2
1734090870000|2024-12-13 11:54:30|6984.8|6969.8|6984.4|6969.4|6984.8|6969.8|6984.4|6969.4|2
1734090930000|2024-12-13 11:55:30|||||||||2
1734090940000|2024-12-13 11:55:40|||||||||1
1734090960000|2024-12-13 11:56:00|6983.9|6968.9|6983.6|6968.6|6983.9|6968.9|6983.6|6968.6|2
1734090970000|2024-12-13 11:56:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734091080000|2024-12-13 11:58:00|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1734091090000|2024-12-13 11:58:10|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734091210000|2024-12-13 12:00:10|6983.9|6968.9|6983.6|6968.6|6983.9|6968.9|6983.6|6968.6|2
1734091270000|2024-12-13 12:01:10|6985.4|6970.4|6984.6|6969.6|6985.4|6970.4|6984.6|6969.6|10
1734091290000|2024-12-13 12:01:30|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1734091330000|2024-12-13 12:02:10|6984.4|6969.4|6983.6|6968.6|6984.4|6969.4|6983.6|6968.6|2
1734091350000|2024-12-13 12:02:30|||||||||6
1734091380000|2024-12-13 12:03:00|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|2
1734091410000|2024-12-13 12:03:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091450000|2024-12-13 12:04:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1734091460000|2024-12-13 12:04:20|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|1
1734091500000|2024-12-13 12:05:00|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1734091530000|2024-12-13 12:05:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|1
1734091670000|2024-12-13 12:07:50|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091740000|2024-12-13 12:09:00|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6983.9|6968.9|2
1734091750000|2024-12-13 12:09:10|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091780000|2024-12-13 12:09:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|2
1734091800000|2024-12-13 12:10:00|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|2
1734091840000|2024-12-13 12:10:40|6984.1|6969.1|6983.6|6968.6|6984.1|6969.1|6983.6|6968.6|1
1734091880000|2024-12-13 12:11:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734091920000|2024-12-13 12:12:00|6982.9|6967.9|6981.8|6966.8|6982.9|6967.9|6981.8|6966.8|3
1734091930000|2024-12-13 12:12:10|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|1
1734091990000|2024-12-13 12:13:10|6981.9|6966.9|6981.8|6966.8|6981.9|6966.9|6981.8|6966.8|1
1734092010000|2024-12-13 12:13:30|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1734092020000|2024-12-13 12:13:40|6981.1|6966.1|6980.9|6965.9|6981.1|6966.1|6980.9|6965.9|4
1734092150000|2024-12-13 12:15:50|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|1
1734092220000|2024-12-13 12:17:00|||||||||2
1734092240000|2024-12-13 12:17:20|6980.9|6965.9|6980.6|6965.6|6980.9|6965.9|6980.6|6965.6|1
1734092290000|2024-12-13 12:18:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734092390000|2024-12-13 12:19:50|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|2
1734092470000|2024-12-13 12:21:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|2
1734092480000|2024-12-13 12:21:20|6980|6965|6981|6966|6981.3|6966.3|6980|6965|1
1734092490000|2024-12-13 12:21:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734092530000|2024-12-13 12:22:10|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1734092540000|2024-12-13 12:22:20|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734092610000|2024-12-13 12:23:30|6981.5|6966.5|6980.8|6965.8|6981.5|6966.5|6980.8|6965.8|2
1734092620000|2024-12-13 12:23:40|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1734092690000|2024-12-13 12:24:50|6980.8|6965.8|6979.5|6964.5|6980.8|6965.8|6979.5|6964.5|1
1734092720000|2024-12-13 12:25:20|||||||||1
1734092730000|2024-12-13 12:25:30|||||||||1
1734092800000|2024-12-13 12:26:40|||||||||1
1734092870000|2024-12-13 12:27:50|6981|6966|6980.5|6965.5|6981|6966|6980.5|6965.5|1
1734092920000|2024-12-13 12:28:40|6980.1|6965.1|6979|6964|6980.1|6965.1|6979|6964|2
1734092930000|2024-12-13 12:28:50|||||||||9
1734092950000|2024-12-13 12:29:10|||||||||1
1734092970000|2024-12-13 12:29:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1734092980000|2024-12-13 12:29:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|5
1734093040000|2024-12-13 12:30:40|6979|6964|6979|6964|6979|6964|6979|6964|1
1734093070000|2024-12-13 12:31:10|6979.1|6964.1|6979.5|6964.5|6979.5|6964.5|6979.1|6964.1|2
1734093150000|2024-12-13 12:32:30|6981.1|6966.1|6980.1|6965.1|6981.1|6966.1|6980.1|6965.1|2
1734093160000|2024-12-13 12:32:40|6980|6965|6981|6966|6981|6966|6980|6965|1
1734093190000|2024-12-13 12:33:10|6981.1|6966.1|6981.5|6966.5|6981.5|6966.5|6981.1|6966.1|2
1734093380000|2024-12-13 12:36:20|6981.3|6966.3|6981|6966|6981.3|6966.3|6981|6966|1
1734093410000|2024-12-13 12:36:50|6981.3|6966.3|6981.5|6966.5|6982|6967|6981|6966|6
1734093420000|2024-12-13 12:37:00|6981.9|6966.9|6982.6|6967.6|6982.6|6967.6|6981.9|6966.9|5
1734093450000|2024-12-13 12:37:30|6982.7|6967.7|6984.3|6969.3|6984.3|6969.3|6982.7|6967.7|1
1734093460000|2024-12-13 12:37:40|6984|6969|6983.1|6968.1|6984|6969|6983.1|6968.1|6
1734093480000|2024-12-13 12:38:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|5
1734093490000|2024-12-13 12:38:10|6984.1|6969.1|6983.6|6968.6|6984.1|6969.1|6983.6|6968.6|5
1734093510000|2024-12-13 12:38:30|6984|6969|6983.6|6968.6|6984|6969|6983.6|6968.6|0
1734093530000|2024-12-13 12:38:50|6982.6|6967.6|6982.6|6967.6|6983|6968|6982.6|6967.6|4
1734093570000|2024-12-13 12:39:30|6982.1|6967.1|6981.5|6966.5|6982.1|6967.1|6981.5|6966.5|6
1734093590000|2024-12-13 12:39:50|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|1
1734093640000|2024-12-13 12:40:40|6980.7|6965.7|6980.6|6965.6|6980.7|6965.7|6980.6|6965.6|2
1734093700000|2024-12-13 12:41:40|||||||||1
1734093710000|2024-12-13 12:41:50|6979|6964|6977.2|6962.2|6979.7|6964.7|6977.2|6962.2|23
1734093720000|2024-12-13 12:42:00|||||||||3
1734093750000|2024-12-13 12:42:30|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|1
1734093770000|2024-12-13 12:42:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|3
1734093780000|2024-12-13 12:43:00|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1734093790000|2024-12-13 12:43:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734093800000|2024-12-13 12:43:20|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|4
1734093850000|2024-12-13 12:44:10|||||||||1
1734093870000|2024-12-13 12:44:30|||||||||1
1734093890000|2024-12-13 12:44:50|||||||||2
1734093900000|2024-12-13 12:45:00|||||||||1
1734093920000|2024-12-13 12:45:20|||||||||1
1734093940000|2024-12-13 12:45:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|2
1734093960000|2024-12-13 12:46:00|||||||||1
1734093970000|2024-12-13 12:46:10|||||||||2
1734093980000|2024-12-13 12:46:20|||||||||1
1734093990000|2024-12-13 12:46:30|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.8|6958.8|7
1734094000000|2024-12-13 12:46:40|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|0
1734094010000|2024-12-13 12:46:50|||||||||1
1734094050000|2024-12-13 12:47:30|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|23
1734094110000|2024-12-13 12:48:30|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|7
1734094120000|2024-12-13 12:48:40|||||||||1
1734094130000|2024-12-13 12:48:50|6971.4|6956.4|6970.3|6955.3|6971.4|6956.4|6970.3|6955.3|28
1734094140000|2024-12-13 12:49:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|1
1734094150000|2024-12-13 12:49:10|||||||||1
1734094170000|2024-12-13 12:49:30|||||||||4
1734094190000|2024-12-13 12:49:50|||||||||1
1734094200000|2024-12-13 12:50:00|||||||||1
1734094210000|2024-12-13 12:50:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6
1734094220000|2024-12-13 12:50:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|3
1734094230000|2024-12-13 12:50:30|||||||||1
1734094240000|2024-12-13 12:50:40|6968.4|6953.4|6970.3|6955.3|6970.3|6955.3|6968.4|6953.4|2
1734094250000|2024-12-13 12:50:50|||||||||1
1734094260000|2024-12-13 12:51:00|||||||||3
1734094270000|2024-12-13 12:51:10|||||||||4
1734094280000|2024-12-13 12:51:20|||||||||1
1734094290000|2024-12-13 12:51:30|6969.2|6954.2|6968.4|6953.4|6969.2|6954.2|6968.4|6953.4|1
1734094300000|2024-12-13 12:51:40|6968|6953|6968.3|6953.3|6968.3|6953.3|6967.9|6952.9|2
1734094320000|2024-12-13 12:52:00|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734094330000|2024-12-13 12:52:10|||||||||1
1734094400000|2024-12-13 12:53:20|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|2
1734094410000|2024-12-13 12:53:30|6970|6955|6972.3|6957.3|6972.3|6957.3|6970|6955|5
1734094420000|2024-12-13 12:53:40|6971.9|6956.9|6972.3|6957.3|6972.3|6957.3|6971.9|6956.9|1
1734094430000|2024-12-13 12:53:50|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|1
1734094440000|2024-12-13 12:54:00|6973.3|6958.3|6972.9|6957.9|6973.3|6958.3|6972.9|6957.9|1
1734094460000|2024-12-13 12:54:20|6972.3|6957.3|6973.3|6958.3|6973.3|6958.3|6972.3|6957.3|7
1734094470000|2024-12-13 12:54:30|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734094520000|2024-12-13 12:55:20|||||||||1
1734094530000|2024-12-13 12:55:30|6972.8|6957.8|6974.5|6959.5|6974.6|6959.6|6971.9|6956.9|5
1734094540000|2024-12-13 12:55:40|6974.6|6959.6|6976|6961|6976|6961|6974.6|6959.6|8
1734094550000|2024-12-13 12:55:50|6975.8|6960.8|6975|6960|6975.8|6960.8|6974.8|6959.8|3
1734094560000|2024-12-13 12:56:00|6975.7|6960.7|6976.3|6961.3|6976.3|6961.3|6975.7|6960.7|6
1734094570000|2024-12-13 12:56:10|6975.1|6960.1|6975.5|6960.5|6975.5|6960.5|6975.1|6960.1|1
1734094590000|2024-12-13 12:56:30|6974.6|6959.6|6974.6|6959.6|6975|6960|6974.6|6959.6|2
1734094600000|2024-12-13 12:56:40|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|1
1734094630000|2024-12-13 12:57:10|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1734094650000|2024-12-13 12:57:30|6974.4|6959.4|6974.3|6959.3|6974.4|6959.4|6974.3|6959.3|0
1734094660000|2024-12-13 12:57:40|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734094700000|2024-12-13 12:58:20|6975|6960|6974.6|6959.6|6975|6960|6974.6|6959.6|6
1734094710000|2024-12-13 12:58:30|6974.9|6959.9|6975.6|6960.6|6975.6|6960.6|6974.9|6959.9|2
1734094720000|2024-12-13 12:58:40|6975.8|6960.8|6974.6|6959.6|6975.8|6960.8|6973.9|6958.9|2
1734094730000|2024-12-13 12:58:50|6974.8|6959.8|6973.8|6958.8|6974.8|6959.8|6973.4|6958.4|1
1734094740000|2024-12-13 12:59:00|6973.9|6958.9|6973.9|6958.9|6974.3|6959.3|6973.9|6958.9|0
1734094770000|2024-12-13 12:59:30|6975.1|6960.1|6974.4|6959.4|6975.1|6960.1|6974.4|6959.4|1
1734094780000|2024-12-13 12:59:40|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|0
1734094800000|2024-12-13 13:00:00|6974.3|6959.3|6972.9|6957.9|6974.3|6959.3|6972.5|6957.5|10
1734094810000|2024-12-13 13:00:10|6972.4|6957.4|6972.9|6957.9|6973.4|6958.4|6972.4|6957.4|8
1734094820000|2024-12-13 13:00:20|6972.4|6957.4|6970.9|6955.9|6972.4|6957.4|6970.9|6955.9|7
1734094840000|2024-12-13 13:00:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734094850000|2024-12-13 13:00:50|6970.6|6955.6|6970.3|6955.3|6970.6|6955.6|6970.3|6955.3|1
1734094860000|2024-12-13 13:01:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.6|6954.6|3
1734094870000|2024-12-13 13:01:10|6969.6|6954.6|6970.3|6955.3|6970.9|6955.9|6969.6|6954.6|2
1734094880000|2024-12-13 13:01:20|6969.8|6954.8|6967.6|6952.6|6969.8|6954.8|6967.6|6952.6|5
1734094900000|2024-12-13 13:01:40|||||||||1
1734094920000|2024-12-13 13:02:00|6967.3|6952.3|6967.6|6952.6|6967.6|6952.6|6967.3|6952.3|2
1734094930000|2024-12-13 13:02:10|6967.5|6952.5|6968.5|6953.5|6968.5|6953.5|6967.5|6952.5|17
1734094940000|2024-12-13 13:02:20|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|3
1734094950000|2024-12-13 13:02:30|||||||||10
1734094960000|2024-12-13 13:02:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|12
1734094970000|2024-12-13 13:02:50|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|9
1734094980000|2024-12-13 13:03:00|6967.8|6952.8|6967.3|6952.3|6967.8|6952.8|6967.3|6952.3|4
1734094990000|2024-12-13 13:03:10|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734095000000|2024-12-13 13:03:20|6967|6952|6967.3|6952.3|6967.5|6952.5|6967|6952|2
1734095010000|2024-12-13 13:03:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734095020000|2024-12-13 13:03:40|6967|6952|6967|6952|6967|6952|6967|6952|1
1734095070000|2024-12-13 13:04:30|6966.8|6951.8|6963.8|6948.8|6966.8|6951.8|6963.8|6948.8|28
1734095080000|2024-12-13 13:04:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1734095090000|2024-12-13 13:04:50|6966.2|6951.2|6965.8|6950.8|6966.8|6951.8|6964.8|6949.8|3
1734095100000|2024-12-13 13:05:00|6965.6|6950.6|6965.8|6950.8|6965.8|6950.8|6965.2|6950.2|4
1734095110000|2024-12-13 13:05:10|6965.2|6950.2|6964.5|6949.5|6965.2|6950.2|6964.5|6949.5|4
1734095120000|2024-12-13 13:05:20|6964|6949|6965.8|6950.8|6965.8|6950.8|6964|6949|8
1734095130000|2024-12-13 13:05:30|6965.3|6950.3|6964.5|6949.5|6965.3|6950.3|6964.5|6949.5|2
1734095140000|2024-12-13 13:05:40|6964|6949|6964.8|6949.8|6964.8|6949.8|6964|6949|3
1734095150000|2024-12-13 13:05:50|6964.5|6949.5|6964.5|6949.5|6964.8|6949.8|6964|6949|4
1734095160000|2024-12-13 13:06:00|6963.8|6948.8|6964|6949|6964.3|6949.3|6963.8|6948.8|9
1734095170000|2024-12-13 13:06:10|6963.8|6948.8|6963|6948|6963.8|6948.8|6963|6948|5
1734095180000|2024-12-13 13:06:20|6963.8|6948.8|6964.4|6949.4|6964.8|6949.8|6963.8|6948.8|4
1734095190000|2024-12-13 13:06:30|6963.6|6948.6|6964|6949|6964|6949|6963|6948|2
1734095200000|2024-12-13 13:06:40|||||||||1
1734095210000|2024-12-13 13:06:50|6963.7|6948.7|6963|6948|6963.7|6948.7|6962|6947|11
1734095220000|2024-12-13 13:07:00|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|3
1734095230000|2024-12-13 13:07:10|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|1
1734095240000|2024-12-13 13:07:20|6964.4|6949.4|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|10
1734095250000|2024-12-13 13:07:30|||||||||1
1734095260000|2024-12-13 13:07:40|||||||||2
1734095300000|2024-12-13 13:08:20|||||||||1
1734095310000|2024-12-13 13:08:30|||||||||1
1734095330000|2024-12-13 13:08:50|6966.4|6951.4|6966.2|6951.2|6966.4|6951.4|6965.9|6950.9|3
1734095340000|2024-12-13 13:09:00|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1734095350000|2024-12-13 13:09:10|6966|6951|6964|6949|6966.4|6951.4|6963.5|6948.5|3
1734095360000|2024-12-13 13:09:20|6964.4|6949.4|6966|6951|6966|6951|6964.4|6949.4|1
1734095370000|2024-12-13 13:09:30|6965.7|6950.7|6965|6950|6965.7|6950.7|6964.6|6949.6|1
1734095380000|2024-12-13 13:09:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|4
1734095390000|2024-12-13 13:09:50|6966.5|6951.5|6964.9|6949.9|6966.5|6951.5|6964.9|6949.9|1
1734095400000|2024-12-13 13:10:00|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6964.9|6949.9|3
1734095410000|2024-12-13 13:10:10|6964.7|6949.7|6964|6949|6964.7|6949.7|6963.5|6948.5|6
1734095430000|2024-12-13 13:10:30|6964.7|6949.7|6962.4|6947.4|6964.7|6949.7|6962.4|6947.4|11
1734095440000|2024-12-13 13:10:40|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|4
1734095460000|2024-12-13 13:11:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1734095470000|2024-12-13 13:11:10|6962.1|6947.1|6964.9|6949.9|6966.4|6951.4|6962.1|6947.1|5
1734095480000|2024-12-13 13:11:20|6964.5|6949.5|6964.9|6949.9|6964.9|6949.9|6964.5|6949.5|1
1734095490000|2024-12-13 13:11:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1734095510000|2024-12-13 13:11:50|6964.9|6949.9|6964.4|6949.4|6964.9|6949.9|6964.4|6949.4|1
1734095520000|2024-12-13 13:12:00|6964.5|6949.5|6963.4|6948.4|6964.5|6949.5|6963.4|6948.4|1
1734095530000|2024-12-13 13:12:10|6962.6|6947.6|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1734095540000|2024-12-13 13:12:20|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1734095580000|2024-12-13 13:13:00|6962.6|6947.6|6962.5|6947.5|6963.7|6948.7|6962.5|6947.5|7
1734095590000|2024-12-13 13:13:10|6962.7|6947.7|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|2
1734095600000|2024-12-13 13:13:20|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|3
1734095700000|2024-12-13 13:15:00|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|3
1734095710000|2024-12-13 13:15:10|6963|6948|6965.5|6950.5|6965.5|6950.5|6963|6948|7
1734095720000|2024-12-13 13:15:20|6966.7|6951.7|6967.8|6952.8|6968.9|6953.9|6966.1|6951.1|12
1734095730000|2024-12-13 13:15:30|6967.5|6952.5|6967.2|6952.2|6967.5|6952.5|6966.9|6951.9|1
1734095740000|2024-12-13 13:15:40|6967.5|6952.5|6969.6|6954.6|6970.1|6955.1|6967.5|6952.5|12
1734095750000|2024-12-13 13:15:50|6970.4|6955.4|6972.7|6957.7|6972.7|6957.7|6970.4|6955.4|5
1734095760000|2024-12-13 13:16:00|6972.2|6957.2|6975.1|6960.1|6975.1|6960.1|6972.2|6957.2|4
1734095770000|2024-12-13 13:16:10|6975.7|6960.7|6976.9|6961.9|6976.9|6961.9|6975.7|6960.7|1
1734095780000|2024-12-13 13:16:20|6977|6962|6977.7|6962.7|6977.7|6962.7|6977|6962|2
1734095790000|2024-12-13 13:16:30|6977.9|6962.9|6973.9|6958.9|6977.9|6962.9|6973.9|6958.9|7
1734095800000|2024-12-13 13:16:40|6973.7|6958.7|6973.4|6958.4|6973.7|6958.7|6973.4|6958.4|1
1734095810000|2024-12-13 13:16:50|6973|6958|6972|6957|6973|6958|6972|6957|2
1734095820000|2024-12-13 13:17:00|6971.9|6956.9|6972.5|6957.5|6973.2|6958.2|6971.5|6956.5|4
1734095830000|2024-12-13 13:17:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1734095850000|2024-12-13 13:17:30|6971.5|6956.5|6970.4|6955.4|6971.5|6956.5|6970.4|6955.4|7
1734095860000|2024-12-13 13:17:40|6970.5|6955.5|6971.4|6956.4|6971.4|6956.4|6970.5|6955.5|2
1734095880000|2024-12-13 13:18:00|6971.9|6956.9|6970.5|6955.5|6972.4|6957.4|6970.5|6955.5|4
1734095920000|2024-12-13 13:18:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734095940000|2024-12-13 13:19:00|6971.6|6956.6|6970.6|6955.6|6972.4|6957.4|6970.6|6955.6|6
1734095950000|2024-12-13 13:19:10|6970.5|6955.5|6969.9|6954.9|6970.5|6955.5|6969.6|6954.6|1
1734095960000|2024-12-13 13:19:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1734095970000|2024-12-13 13:19:30|6969.4|6954.4|6967.5|6952.5|6969.4|6954.4|6967.5|6952.5|4
1734096010000|2024-12-13 13:20:10|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734096020000|2024-12-13 13:20:20|6968.5|6953.5|6967|6952|6968.5|6953.5|6967|6952|14
1734096040000|2024-12-13 13:20:40|6967.4|6952.4|6967|6952|6967.4|6952.4|6967|6952|0
1734096050000|2024-12-13 13:20:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734096080000|2024-12-13 13:21:20|6965|6950|6964.4|6949.4|6965.1|6950.1|6963.6|6948.6|13
1734096090000|2024-12-13 13:21:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|3
1734096110000|2024-12-13 13:21:50|6964.8|6949.8|6965.5|6950.5|6965.5|6950.5|6964.8|6949.8|2
1734096120000|2024-12-13 13:22:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1734096150000|2024-12-13 13:22:30|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1734096160000|2024-12-13 13:22:40|6964.5|6949.5|6963.6|6948.6|6964.5|6949.5|6963.6|6948.6|4
1734096180000|2024-12-13 13:23:00|6964|6949|6960.6|6945.6|6964|6949|6960.6|6945.6|22
1734096190000|2024-12-13 13:23:10|6961|6946|6961|6946|6961|6946|6961|6946|4
1734096200000|2024-12-13 13:23:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|4
1734096210000|2024-12-13 13:23:30|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|2
1734096220000|2024-12-13 13:23:40|6961.6|6946.6|6962.5|6947.5|6963.9|6948.9|6961.6|6946.6|7
1734096240000|2024-12-13 13:24:00|6963|6948|6962.5|6947.5|6963|6948|6962.5|6947.5|1
1734096260000|2024-12-13 13:24:20|6961.8|6946.8|6961.5|6946.5|6962.4|6947.4|6961|6946|5
1734096270000|2024-12-13 13:24:30|6961.6|6946.6|6961.5|6946.5|6962.4|6947.4|6961.5|6946.5|7
1734096300000|2024-12-13 13:25:00|6962.2|6947.2|6962.5|6947.5|6962.9|6947.9|6962.2|6947.2|5
1734096320000|2024-12-13 13:25:20|6962.6|6947.6|6962.5|6947.5|6963.4|6948.4|6962.5|6947.5|5
1734096330000|2024-12-13 13:25:30|6962.4|6947.4|6964.2|6949.2|6964.7|6949.7|6962.4|6947.4|12
1734096340000|2024-12-13 13:25:40|6964.7|6949.7|6962.7|6947.7|6964.7|6949.7|6962.7|6947.7|3
1734096350000|2024-12-13 13:25:50|6963.8|6948.8|6964.2|6949.2|6964.2|6949.2|6963.8|6948.8|5
1734096360000|2024-12-13 13:26:00|6964.9|6949.9|6965.6|6950.6|6965.6|6950.6|6964.7|6949.7|7
1734096370000|2024-12-13 13:26:10|6965.2|6950.2|6964.5|6949.5|6965.6|6950.6|6964.4|6949.4|5
1734096380000|2024-12-13 13:26:20|6964.7|6949.7|6965.2|6950.2|6965.2|6950.2|6964.7|6949.7|0
1734096390000|2024-12-13 13:26:30|||||||||5
1734096400000|2024-12-13 13:26:40|6965.6|6950.6|6966.1|6951.1|6966.1|6951.1|6965.2|6950.2|2
1734096420000|2024-12-13 13:27:00|6966.2|6951.2|6965.2|6950.2|6966.2|6951.2|6965.2|6950.2|3
1734096430000|2024-12-13 13:27:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1734096440000|2024-12-13 13:27:20|6967.1|6952.1|6967.2|6952.2|6967.2|6952.2|6967.1|6952.1|3
1734096450000|2024-12-13 13:27:30|6966.9|6951.9|6967.6|6952.6|6968.2|6953.2|6966.6|6951.6|12
1734096460000|2024-12-13 13:27:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|2
1734096470000|2024-12-13 13:27:50|6968.1|6953.1|6968.2|6953.2|6969.7|6954.7|6968.1|6953.1|6
1734096480000|2024-12-13 13:28:00|6969.8|6954.8|6969.2|6954.2|6969.8|6954.8|6969.1|6954.1|7
1734096490000|2024-12-13 13:28:10|6969.1|6954.1|6970.2|6955.2|6970.2|6955.2|6969.1|6954.1|5
1734096500000|2024-12-13 13:28:20|||||||||1
1734096510000|2024-12-13 13:28:30|6970.4|6955.4|6971.9|6956.9|6971.9|6956.9|6970.2|6955.2|4
1734096520000|2024-12-13 13:28:40|6972.2|6957.2|6971.9|6956.9|6972.9|6957.9|6970.9|6955.9|4
1734096540000|2024-12-13 13:29:00|6971.6|6956.6|6972.9|6957.9|6972.9|6957.9|6971.6|6956.6|3
1734096550000|2024-12-13 13:29:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|0
1734096560000|2024-12-13 13:29:20|6973.4|6958.4|6974.8|6959.8|6974.8|6959.8|6973.4|6958.4|4
1734096570000|2024-12-13 13:29:30|6974.9|6959.9|6974.9|6959.9|6975.7|6960.7|6974.9|6959.9|3
1734096580000|2024-12-13 13:29:40|6975.4|6960.4|6976.8|6961.8|6976.8|6961.8|6975.4|6960.4|3
1734096590000|2024-12-13 13:29:50|6977.2|6962.2|6978.8|6963.8|6978.8|6963.8|6977.2|6962.2|8
1734096600000|2024-12-13 13:30:00|6977.1|6962.1|6976.8|6961.8|6977.1|6962.1|6976.4|6961.4|5
1734096610000|2024-12-13 13:30:10|6977.2|6962.2|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|2
1734096620000|2024-12-13 13:30:20|||||||||2
1734096630000|2024-12-13 13:30:30|||||||||2
1734096640000|2024-12-13 13:30:40|||||||||4
1734096650000|2024-12-13 13:30:50|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1734096660000|2024-12-13 13:31:00|6977.3|6962.3|6977.5|6962.5|6977.5|6962.5|6977.3|6962.3|2
1734096670000|2024-12-13 13:31:10|6977.1|6962.1|6976|6961|6977.1|6962.1|6976|6961|6
1734096680000|2024-12-13 13:31:20|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1734096700000|2024-12-13 13:31:40|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|1
1734096710000|2024-12-13 13:31:50|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|1
1734096720000|2024-12-13 13:32:00|6974|6959|6973.8|6958.8|6974.5|6959.5|6972.8|6957.8|3
1734096730000|2024-12-13 13:32:10|6973|6958|6973|6958|6973.5|6958.5|6973|6958|2
1734096740000|2024-12-13 13:32:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734096750000|2024-12-13 13:32:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1734096760000|2024-12-13 13:32:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|8
1734096780000|2024-12-13 13:33:00|6972.6|6957.6|6973.3|6958.3|6975.2|6960.2|6972.6|6957.6|6
1734096790000|2024-12-13 13:33:10|6973.5|6958.5|6972|6957|6973.5|6958.5|6972|6957|1
1734096810000|2024-12-13 13:33:30|6971.5|6956.5|6972|6957|6972.3|6957.3|6971.5|6956.5|6
1734096830000|2024-12-13 13:33:50|6970|6955|6971|6956|6971|6956|6969.8|6954.8|18
1734096870000|2024-12-13 13:34:30|6970.6|6955.6|6970.5|6955.5|6970.6|6955.6|6970.5|6955.5|0
1734096880000|2024-12-13 13:34:40|6971|6956|6971.3|6956.3|6971.3|6956.3|6971|6956|1
1734096900000|2024-12-13 13:35:00|||||||||1
1734096910000|2024-12-13 13:35:10|6971.2|6956.2|6969.6|6954.6|6971.2|6956.2|6969.6|6954.6|1
1734096920000|2024-12-13 13:35:20|6970|6955|6970|6955|6970|6955|6970|6955|1
1734096930000|2024-12-13 13:35:30|6969.8|6954.8|6969|6954|6969.8|6954.8|6968.6|6953.6|4
1734096940000|2024-12-13 13:35:40|6968.8|6953.8|6970.3|6955.3|6970.3|6955.3|6968.8|6953.8|3
1734096950000|2024-12-13 13:35:50|6970.2|6955.2|6970.8|6955.8|6970.8|6955.8|6970.2|6955.2|1
1734096970000|2024-12-13 13:36:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1734096990000|2024-12-13 13:36:30|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734097000000|2024-12-13 13:36:40|6970.3|6955.3|6971.2|6956.2|6971.2|6956.2|6970.3|6955.3|2
1734097010000|2024-12-13 13:36:50|6972.2|6957.2|6971.7|6956.7|6972.2|6957.2|6971.7|6956.7|6
1734097020000|2024-12-13 13:37:00|6971.5|6956.5|6973.5|6958.5|6973.5|6958.5|6971.5|6956.5|9
1734097030000|2024-12-13 13:37:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1734097040000|2024-12-13 13:37:20|6973.9|6958.9|6974.9|6959.9|6974.9|6959.9|6973.9|6958.9|1
1734097050000|2024-12-13 13:37:30|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|2
1734097070000|2024-12-13 13:37:50|6974|6959|6975.5|6960.5|6975.5|6960.5|6973.5|6958.5|5
1734097080000|2024-12-13 13:38:00|6974.9|6959.9|6975|6960|6975|6960|6974.9|6959.9|4
1734097090000|2024-12-13 13:38:10|6976|6961|6976.9|6961.9|6976.9|6961.9|6976|6961|3
1734097100000|2024-12-13 13:38:20|6976.5|6961.5|6976.4|6961.4|6976.5|6961.5|6976.4|6961.4|2
1734097110000|2024-12-13 13:38:30|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734097120000|2024-12-13 13:38:40|6976|6961|6976.4|6961.4|6976.4|6961.4|6975.9|6960.9|2
1734097130000|2024-12-13 13:38:50|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734097150000|2024-12-13 13:39:10|6977.4|6962.4|6976.5|6961.5|6977.4|6962.4|6976|6961|9
1734097160000|2024-12-13 13:39:20|6976.9|6961.9|6977|6962|6977|6962|6976.9|6961.9|0
1734097170000|2024-12-13 13:39:30|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|6
1734097180000|2024-12-13 13:39:40|6978|6963|6978|6963|6978|6963|6977.5|6962.5|2
1734097190000|2024-12-13 13:39:50|6977.9|6962.9|6978.4|6963.4|6978.9|6963.9|6977.9|6962.9|4
1734097200000|2024-12-13 13:40:00|6978.8|6963.8|6976.5|6961.5|6979.4|6964.4|6976.5|6961.5|6
1734097210000|2024-12-13 13:40:10|6976|6961|6976|6961|6976|6961|6976|6961|1
1734097220000|2024-12-13 13:40:20|6975.8|6960.8|6975.7|6960.7|6976|6961|6975.7|6960.7|5
1734097230000|2024-12-13 13:40:30|6975.8|6960.8|6975.7|6960.7|6975.8|6960.8|6975.7|6960.7|1
1734097240000|2024-12-13 13:40:40|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1734097250000|2024-12-13 13:40:50|6976|6961|6976.5|6961.5|6976.5|6961.5|6976|6961|1
1734097260000|2024-12-13 13:41:00|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1734097270000|2024-12-13 13:41:10|6977.8|6962.8|6978|6963|6978.2|6963.2|6977.8|6962.8|2
1734097280000|2024-12-13 13:41:20|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1734097290000|2024-12-13 13:41:30|6977|6962|6977|6962|6977|6962|6977|6962|2
1734097300000|2024-12-13 13:41:40|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1734097320000|2024-12-13 13:42:00|6978|6963|6977|6962|6978|6963|6977|6962|0
1734097330000|2024-12-13 13:42:10|6977.9|6962.9|6978.5|6963.5|6978.5|6963.5|6977.9|6962.9|2
1734097340000|2024-12-13 13:42:20|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|0
1734097350000|2024-12-13 13:42:30|6978.2|6963.2|6978|6963|6978.2|6963.2|6978|6963|0
1734097380000|2024-12-13 13:43:00|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|5
1734097390000|2024-12-13 13:43:10|6977.2|6962.2|6977|6962|6977.2|6962.2|6977|6962|0
1734097400000|2024-12-13 13:43:20|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1734097410000|2024-12-13 13:43:30|6977|6962|6977|6962|6977|6962|6977|6962|0
1734097420000|2024-12-13 13:43:40|6976.7|6961.7|6977.4|6962.4|6977.4|6962.4|6976.5|6961.5|6
1734097430000|2024-12-13 13:43:50|6977|6962|6976.9|6961.9|6977|6962|6976.9|6961.9|1
1734097450000|2024-12-13 13:44:10|6977.3|6962.3|6977.4|6962.4|6977.4|6962.4|6976.9|6961.9|3
1734097530000|2024-12-13 13:45:30|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1734097540000|2024-12-13 13:45:40|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1734097560000|2024-12-13 13:46:00|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1734097590000|2024-12-13 13:46:30|6976.7|6961.7|6974.9|6959.9|6976.7|6961.7|6974.9|6959.9|1
1734097600000|2024-12-13 13:46:40|6973.5|6958.5|6973.8|6958.8|6973.8|6958.8|6973.5|6958.5|5
1734097610000|2024-12-13 13:46:50|6973.5|6958.5|6972.9|6957.9|6973.5|6958.5|6972.9|6957.9|0
1734097620000|2024-12-13 13:47:00|6972.5|6957.5|6972.4|6957.4|6972.5|6957.5|6972.4|6957.4|4
1734097630000|2024-12-13 13:47:10|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734097650000|2024-12-13 13:47:30|6973.4|6958.4|6972.4|6957.4|6973.4|6958.4|6972.4|6957.4|4
1734097670000|2024-12-13 13:47:50|6971.5|6956.5|6971.5|6956.5|6971.8|6956.8|6971.5|6956.5|10
1734097680000|2024-12-13 13:48:00|||||||||1
1734097690000|2024-12-13 13:48:10|6971|6956|6970.7|6955.7|6971|6956|6970.7|6955.7|1
1734097700000|2024-12-13 13:48:20|||||||||1
1734097720000|2024-12-13 13:48:40|6971|6956|6971|6956|6971|6956|6971|6956|1
1734097730000|2024-12-13 13:48:50|||||||||1
1734097750000|2024-12-13 13:49:10|6970|6955|6970|6955|6970|6955|6970|6955|1
1734097760000|2024-12-13 13:49:20|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|6
1734097770000|2024-12-13 13:49:30|6969.8|6954.8|6969.8|6954.8|6970.3|6955.3|6969.8|6954.8|1
1734097780000|2024-12-13 13:49:40|6970.3|6955.3|6969.3|6954.3|6970.3|6955.3|6969.3|6954.3|2
1734097790000|2024-12-13 13:49:50|6969.6|6954.6|6971.7|6956.7|6971.7|6956.7|6969.6|6954.6|13
1734097800000|2024-12-13 13:50:00|6972|6957|6972.8|6957.8|6972.8|6957.8|6972|6957|0
1734097810000|2024-12-13 13:50:10|6974.7|6959.7|6975.3|6960.3|6975.3|6960.3|6974.7|6959.7|13
1734097820000|2024-12-13 13:50:20|6974.7|6959.7|6976.5|6961.5|6976.5|6961.5|6974.7|6959.7|2
1734097830000|2024-12-13 13:50:30|6976.7|6961.7|6976.7|6961.7|6977|6962|6976.2|6961.2|1
1734097840000|2024-12-13 13:50:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734097850000|2024-12-13 13:50:50|6977.3|6962.3|6977.8|6962.8|6977.8|6962.8|6977.3|6962.3|2
1734097860000|2024-12-13 13:51:00|6979.3|6964.3|6979.7|6964.7|6979.7|6964.7|6979.3|6964.3|9
1734097870000|2024-12-13 13:51:10|6980|6965|6980.2|6965.2|6980.2|6965.2|6980|6965|1
1734097880000|2024-12-13 13:51:20|6980|6965|6979.8|6964.8|6980|6965|6979.3|6964.3|1
1734097900000|2024-12-13 13:51:40|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|10
1734097910000|2024-12-13 13:51:50|6981.2|6966.2|6980.8|6965.8|6981.2|6966.2|6980.8|6965.8|0
1734097920000|2024-12-13 13:52:00|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|3
1734097930000|2024-12-13 13:52:10|6978.3|6963.3|6978.8|6963.8|6978.8|6963.8|6978.3|6963.3|0
1734097940000|2024-12-13 13:52:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|2
1734097950000|2024-12-13 13:52:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|3
1734097960000|2024-12-13 13:52:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1734097980000|2024-12-13 13:53:00|6981.5|6966.5|6982.7|6967.7|6982.7|6967.7|6981.5|6966.5|2
1734098000000|2024-12-13 13:53:20|6982.8|6967.8|6984.7|6969.7|6985.2|6970.2|6982.8|6967.8|7
1734098010000|2024-12-13 13:53:30|6985|6970|6985.7|6970.7|6985.7|6970.7|6984.8|6969.8|5
1734098020000|2024-12-13 13:53:40|6985.8|6970.8|6984|6969|6985.8|6970.8|6984|6969|7
1734098030000|2024-12-13 13:53:50|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|1
1734098040000|2024-12-13 13:54:00|6981|6966|6981.7|6966.7|6981.7|6966.7|6981|6966|0
1734098050000|2024-12-13 13:54:10|6981.3|6966.3|6980.5|6965.5|6981.3|6966.3|6980.5|6965.5|0
1734098090000|2024-12-13 13:54:50|6980.2|6965.2|6980.7|6965.7|6980.7|6965.7|6980|6965|1
1734098100000|2024-12-13 13:55:00|6980.6|6965.6|6978.8|6963.8|6980.6|6965.6|6978.8|6963.8|3
1734098110000|2024-12-13 13:55:10|6978.3|6963.3|6978.3|6963.3|6978.7|6963.7|6978.3|6963.3|0
1734098120000|2024-12-13 13:55:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1734098140000|2024-12-13 13:55:40|6977.2|6962.2|6976.7|6961.7|6977.2|6962.2|6976.5|6961.5|1
1734098150000|2024-12-13 13:55:50|6976.3|6961.3|6976.6|6961.6|6976.6|6961.6|6976.3|6961.3|1
1734098160000|2024-12-13 13:56:00|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1734098180000|2024-12-13 13:56:20|6976|6961|6975.7|6960.7|6976|6961|6975.7|6960.7|0
1734098190000|2024-12-13 13:56:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734098200000|2024-12-13 13:56:40|6976.2|6961.2|6977.1|6962.1|6977.1|6962.1|6976.2|6961.2|4
1734098220000|2024-12-13 13:57:00|6975.8|6960.8|6974.7|6959.7|6975.8|6960.8|6974.7|6959.7|7
1734098230000|2024-12-13 13:57:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|1
1734098240000|2024-12-13 13:57:20|6973.3|6958.3|6973|6958|6973.3|6958.3|6973|6958|0
1734098250000|2024-12-13 13:57:30|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|0
1734098260000|2024-12-13 13:57:40|6973.2|6958.2|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|4
1734098270000|2024-12-13 13:57:50|6973|6958|6974.1|6959.1|6974.1|6959.1|6973|6958|3
1734098280000|2024-12-13 13:58:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1734098300000|2024-12-13 13:58:20|6974.7|6959.7|6974.1|6959.1|6974.7|6959.7|6974.1|6959.1|2
1734098310000|2024-12-13 13:58:30|||||||||12
1734098320000|2024-12-13 13:58:40|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.2|6959.2|2
1734098360000|2024-12-13 13:59:20|6975.1|6960.1|6975.7|6960.7|6975.7|6960.7|6975.1|6960.1|1
1734098370000|2024-12-13 13:59:30|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|0
1734098380000|2024-12-13 13:59:40|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|3
1734098390000|2024-12-13 13:59:50|6976|6961|6976.7|6961.7|6976.7|6961.7|6976|6961|1
1734098430000|2024-12-13 14:00:30|6976.1|6961.1|6975|6960|6976.1|6961.1|6975|6960|3
1734098440000|2024-12-13 14:00:40|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|0
1734098460000|2024-12-13 14:01:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1734098470000|2024-12-13 14:01:10|6972.6|6957.6|6972.2|6957.2|6972.7|6957.7|6972.2|6957.2|2
1734098480000|2024-12-13 14:01:20|6972.3|6957.3|6970.8|6955.8|6972.3|6957.3|6970.8|6955.8|3
1734098490000|2024-12-13 14:01:30|6970.5|6955.5|6968.8|6953.8|6970.5|6955.5|6968.8|6953.8|0
1734098500000|2024-12-13 14:01:40|6968.7|6953.7|6970.4|6955.4|6970.4|6955.4|6968.7|6953.7|2
1734098510000|2024-12-13 14:01:50|6970.6|6955.6|6971.4|6956.4|6971.4|6956.4|6970.6|6955.6|14
1734098520000|2024-12-13 14:02:00|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734098530000|2024-12-13 14:02:10|6970.9|6955.9|6971.9|6956.9|6972.1|6957.1|6970.9|6955.9|1
1734098550000|2024-12-13 14:02:30|6973.6|6958.6|6972.9|6957.9|6973.6|6958.6|6972.9|6957.9|1
1734098560000|2024-12-13 14:02:40|||||||||1
1734098570000|2024-12-13 14:02:50|6973.1|6958.1|6972.9|6957.9|6973.1|6958.1|6972.9|6957.9|57
1734098580000|2024-12-13 14:03:00|6974.4|6959.4|6973.6|6958.6|6974.4|6959.4|6973.6|6958.6|15
1734098590000|2024-12-13 14:03:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734098600000|2024-12-13 14:03:20|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1734098610000|2024-12-13 14:03:30|6973.7|6958.7|6973.6|6958.6|6973.7|6958.7|6973.6|6958.6|2
1734098620000|2024-12-13 14:03:40|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734098630000|2024-12-13 14:03:50|||||||||1
1734098660000|2024-12-13 14:04:20|6973.1|6958.1|6972.9|6957.9|6973.1|6958.1|6972.9|6957.9|1
1734098670000|2024-12-13 14:04:30|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|18
1734098680000|2024-12-13 14:04:40|6974.9|6959.9|6977.6|6962.6|6977.6|6962.6|6974.9|6959.9|36
1734098690000|2024-12-13 14:04:50|6977.3|6962.3|6979.8|6964.8|6980.3|6965.3|6977.3|6962.3|13
1734098700000|2024-12-13 14:05:00|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1734098710000|2024-12-13 14:05:10|6980.3|6965.3|6982.1|6967.1|6982.1|6967.1|6980.3|6965.3|8
1734098720000|2024-12-13 14:05:20|6982.4|6967.4|6985.5|6970.5|6985.5|6970.5|6982.4|6967.4|15
1734098730000|2024-12-13 14:05:30|6985.4|6970.4|6985.9|6970.9|6985.9|6970.9|6985.4|6970.4|23
1734098740000|2024-12-13 14:05:40|6984.9|6969.9|6984.1|6969.1|6984.9|6969.9|6984|6969|11
1734098760000|2024-12-13 14:06:00|||||||||1
1734098780000|2024-12-13 14:06:20|6987|6972|6987|6972|6987|6972|6986|6971|3
1734098790000|2024-12-13 14:06:30|6986.6|6971.6|6985.5|6970.5|6986.9|6971.9|6985.5|6970.5|1
1734098800000|2024-12-13 14:06:40|||||||||1
1734098830000|2024-12-13 14:07:10|6985.6|6970.6|6986.1|6971.1|6987.9|6972.9|6985.6|6970.6|50
1734098840000|2024-12-13 14:07:20|6985.9|6970.9|6988|6973|6988|6973|6984.9|6969.9|20
1734098850000|2024-12-13 14:07:30|6987.9|6972.9|6987.1|6972.1|6987.9|6972.9|6987.1|6972.1|1
1734098860000|2024-12-13 14:07:40|6985.1|6970.1|6986.1|6971.1|6986.8|6971.8|6985.1|6970.1|11
1734098880000|2024-12-13 14:08:00|6985.6|6970.6|6985.6|6970.6|6986.1|6971.1|6985.6|6970.6|1
1734098900000|2024-12-13 14:08:20|6986|6971|6986.1|6971.1|6986.1|6971.1|6986|6971|0
1734098910000|2024-12-13 14:08:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6984.8|6969.8|0
1734098940000|2024-12-13 14:09:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1734098950000|2024-12-13 14:09:10|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6984.6|6969.6|2
1734098960000|2024-12-13 14:09:20|6987.1|6972.1|6985.4|6970.4|6987.1|6972.1|6985.4|6970.4|27
1734098970000|2024-12-13 14:09:30|||||||||1
1734098980000|2024-12-13 14:09:40|6984.8|6969.8|6985.3|6970.3|6985.3|6970.3|6984.8|6969.8|3
1734099000000|2024-12-13 14:10:00|6985.1|6970.1|6984.6|6969.6|6985.1|6970.1|6984.6|6969.6|2
1734099010000|2024-12-13 14:10:10|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1734099030000|2024-12-13 14:10:30|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|2
1734099040000|2024-12-13 14:10:40|||||||||1
1734099050000|2024-12-13 14:10:50|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|4
1734099060000|2024-12-13 14:11:00|6980.6|6965.6|6981.4|6966.4|6981.4|6966.4|6980.6|6965.6|1
1734099070000|2024-12-13 14:11:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1734099080000|2024-12-13 14:11:20|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|3
1734099090000|2024-12-13 14:11:30|6980.9|6965.9|6980.6|6965.6|6980.9|6965.9|6980.6|6965.6|0
1734099100000|2024-12-13 14:11:40|||||||||1
1734099180000|2024-12-13 14:13:00|6980.2|6965.2|6980.1|6965.1|6980.2|6965.2|6980.1|6965.1|2
1734099190000|2024-12-13 14:13:10|6980.2|6965.2|6980.6|6965.6|6980.6|6965.6|6980.2|6965.2|1
1734099210000|2024-12-13 14:13:30|||||||||1
1734099230000|2024-12-13 14:13:50|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1734099240000|2024-12-13 14:14:00|6979.9|6964.9|6979.1|6964.1|6979.9|6964.9|6979.1|6964.1|2
1734099250000|2024-12-13 14:14:10|6979.9|6964.9|6979.6|6964.6|6980.6|6965.6|6979.6|6964.6|7
1734099260000|2024-12-13 14:14:20|6979.3|6964.3|6978.6|6963.6|6979.3|6964.3|6978.6|6963.6|1
1734099270000|2024-12-13 14:14:30|6978.1|6963.1|6978.4|6963.4|6978.4|6963.4|6977.4|6962.4|6
1734099310000|2024-12-13 14:15:10|||||||||2
1734099340000|2024-12-13 14:15:40|6978.1|6963.1|6978.1|6963.1|6978.4|6963.4|6978.1|6963.1|0
1734099350000|2024-12-13 14:15:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6976.6|6961.6|7
1734099360000|2024-12-13 14:16:00|||||||||3
1734099380000|2024-12-13 14:16:20|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1734099410000|2024-12-13 14:16:50|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|1
1734099420000|2024-12-13 14:17:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1734099430000|2024-12-13 14:17:10|6977.1|6962.1|6978.4|6963.4|6978.4|6963.4|6977.1|6962.1|17
1734099450000|2024-12-13 14:17:30|6977.9|6962.9|6980.3|6965.3|6980.3|6965.3|6977.9|6962.9|5
1734099460000|2024-12-13 14:17:40|6980.1|6965.1|6981.8|6966.8|6981.8|6966.8|6979.8|6964.8|10
1734099470000|2024-12-13 14:17:50|6980.1|6965.1|6978.4|6963.4|6980.1|6965.1|6978.4|6963.4|2
1734099480000|2024-12-13 14:18:00|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|1
1734099520000|2024-12-13 14:18:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1734099530000|2024-12-13 14:18:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1734099540000|2024-12-13 14:19:00|||||||||1
1734099550000|2024-12-13 14:19:10|6977.1|6962.1|6976.9|6961.9|6977.1|6962.1|6976.9|6961.9|1
1734099620000|2024-12-13 14:20:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|18
1734099630000|2024-12-13 14:20:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|3
1734099640000|2024-12-13 14:20:40|6978.7|6963.7|6981.2|6966.2|6981.2|6966.2|6978.7|6963.7|12
1734099650000|2024-12-13 14:20:50|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734099670000|2024-12-13 14:21:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|2
1734099680000|2024-12-13 14:21:20|6983.8|6968.8|6982.2|6967.2|6984.2|6969.2|6982.2|6967.2|4
1734099700000|2024-12-13 14:21:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1734099710000|2024-12-13 14:21:50|6980.7|6965.7|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|0
1734099720000|2024-12-13 14:22:00|6980.2|6965.2|6982.2|6967.2|6982.2|6967.2|6980.2|6965.2|22
1734099730000|2024-12-13 14:22:10|6982.7|6967.7|6982.2|6967.2|6982.7|6967.7|6982.2|6967.2|1
1734099760000|2024-12-13 14:22:40|6981.8|6966.8|6982.7|6967.7|6982.7|6967.7|6981.7|6966.7|3
1734099770000|2024-12-13 14:22:50|6982.2|6967.2|6981.2|6966.2|6982.2|6967.2|6981.2|6966.2|2
1734099780000|2024-12-13 14:23:00|6981.7|6966.7|6981.3|6966.3|6983|6968|6981.2|6966.2|14
1734099790000|2024-12-13 14:23:10|6981.2|6966.2|6980.2|6965.2|6981.2|6966.2|6980.2|6965.2|0
1734099800000|2024-12-13 14:23:20|6979.8|6964.8|6979.7|6964.7|6979.8|6964.8|6979.7|6964.7|0
1734099840000|2024-12-13 14:24:00|6979.2|6964.2|6978.7|6963.7|6979.2|6964.2|6978.7|6963.7|1
1734099850000|2024-12-13 14:24:10|6978.8|6963.8|6979.7|6964.7|6979.7|6964.7|6978.8|6963.8|7
1734099860000|2024-12-13 14:24:20|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|1
1734099870000|2024-12-13 14:24:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|1
1734099880000|2024-12-13 14:24:40|6980.7|6965.7|6980.2|6965.2|6980.7|6965.7|6980.2|6965.2|1
1734099890000|2024-12-13 14:24:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1734099900000|2024-12-13 14:25:00|6980.8|6965.8|6981.2|6966.2|6981.2|6966.2|6980.8|6965.8|1
1734099930000|2024-12-13 14:25:30|||||||||1
1734099960000|2024-12-13 14:26:00|||||||||1
1734100020000|2024-12-13 14:27:00|||||||||1
1734100040000|2024-12-13 14:27:20|6980.9|6965.9|6980.2|6965.2|6980.9|6965.9|6980.2|6965.2|2
1734100070000|2024-12-13 14:27:50|||||||||2
1734100080000|2024-12-13 14:28:00|||||||||1
1734100130000|2024-12-13 14:28:50|6980.3|6965.3|6980.7|6965.7|6980.7|6965.7|6980.2|6965.2|6
1734100140000|2024-12-13 14:29:00|6981|6966|6981.7|6966.7|6981.7|6966.7|6981|6966|1
1734100150000|2024-12-13 14:29:10|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|3
1734100170000|2024-12-13 14:29:30|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|2
1734100180000|2024-12-13 14:29:40|6982.3|6967.3|6981.2|6966.2|6982.3|6967.3|6980.7|6965.7|1
1734100200000|2024-12-13 14:30:00|6982.4|6967.4|6978.2|6963.2|6982.4|6967.4|6977.2|6962.2|14
1734100210000|2024-12-13 14:30:10|6977.8|6962.8|6976.2|6961.2|6978.2|6963.2|6974.9|6959.9|35
1734100220000|2024-12-13 14:30:20|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1734100230000|2024-12-13 14:30:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1734100240000|2024-12-13 14:30:40|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|2
1734100250000|2024-12-13 14:30:50|6975.7|6960.7|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|20
1734100260000|2024-12-13 14:31:00|6977.2|6962.2|6978.7|6963.7|6979.2|6964.2|6977.2|6962.2|13
1734100280000|2024-12-13 14:31:20|6978.8|6963.8|6978.7|6963.7|6980.2|6965.2|6978.7|6963.7|9
1734100300000|2024-12-13 14:31:40|6978.5|6963.5|6978.2|6963.2|6979.2|6964.2|6976.7|6961.7|9
1734100310000|2024-12-13 14:31:50|6977.7|6962.7|6978.2|6963.2|6978.7|6963.7|6977.7|6962.7|3
1734100320000|2024-12-13 14:32:00|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1734100330000|2024-12-13 14:32:10|6979|6964|6978.3|6963.3|6979.2|6964.2|6978.3|6963.3|6
1734100340000|2024-12-13 14:32:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|12
1734100350000|2024-12-13 14:32:30|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|2
1734100370000|2024-12-13 14:32:50|6978.7|6963.7|6977.8|6962.8|6979|6964|6977.8|6962.8|1
1734100380000|2024-12-13 14:33:00|6977.4|6962.4|6976.7|6961.7|6977.4|6962.4|6976.7|6961.7|0
1734100390000|2024-12-13 14:33:10|6976.3|6961.3|6977.2|6962.2|6977.2|6962.2|6976.3|6961.3|3
1734100400000|2024-12-13 14:33:20|6976.4|6961.4|6976.3|6961.3|6976.4|6961.4|6976.3|6961.3|0
1734100410000|2024-12-13 14:33:30|6976.7|6961.7|6976.3|6961.3|6977.2|6962.2|6976.3|6961.3|2
1734100430000|2024-12-13 14:33:50|6975.8|6960.8|6976.4|6961.4|6977.2|6962.2|6975.8|6960.8|4
1734100440000|2024-12-13 14:34:00|6976.3|6961.3|6976.3|6961.3|6976.7|6961.7|6975.8|6960.8|1
1734100450000|2024-12-13 14:34:10|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|3
1734100470000|2024-12-13 14:34:30|6976.3|6961.3|6975.8|6960.8|6976.3|6961.3|6975.8|6960.8|0
1734100500000|2024-12-13 14:35:00|6975.9|6960.9|6977.3|6962.3|6977.3|6962.3|6975.9|6960.9|8
1734100510000|2024-12-13 14:35:10|||||||||9
1734100520000|2024-12-13 14:35:20|6977.2|6962.2|6976.4|6961.4|6977.2|6962.2|6975.4|6960.4|7
1734100530000|2024-12-13 14:35:30|6976.3|6961.3|6975.3|6960.3|6976.3|6961.3|6975.3|6960.3|5
1734100540000|2024-12-13 14:35:40|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|1
1734100560000|2024-12-13 14:36:00|6974.7|6959.7|6973.3|6958.3|6974.7|6959.7|6973.3|6958.3|4
1734100570000|2024-12-13 14:36:10|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1734100580000|2024-12-13 14:36:20|6972.8|6957.8|6972.7|6957.7|6972.8|6957.8|6972.7|6957.7|0
1734100590000|2024-12-13 14:36:30|6971.2|6956.2|6972.7|6957.7|6972.7|6957.7|6971.2|6956.2|37
1734100600000|2024-12-13 14:36:40|6973.4|6958.4|6973.3|6958.3|6974|6959|6973.3|6958.3|11
1734100610000|2024-12-13 14:36:50|6973.7|6958.7|6974|6959|6974|6959|6973.7|6958.7|2
1734100620000|2024-12-13 14:37:00|6973.7|6958.7|6973.3|6958.3|6973.7|6958.7|6973.3|6958.3|0
1734100630000|2024-12-13 14:37:10|6973.8|6958.8|6974.3|6959.3|6974.7|6959.7|6973.8|6958.8|8
1734100640000|2024-12-13 14:37:20|6973.8|6958.8|6970.8|6955.8|6973.8|6958.8|6970.8|6955.8|11
1734100650000|2024-12-13 14:37:30|6971.2|6956.2|6974.2|6959.2|6974.2|6959.2|6971.2|6956.2|17
1734100680000|2024-12-13 14:38:00|6973.7|6958.7|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|5
1734100690000|2024-12-13 14:38:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1734100700000|2024-12-13 14:38:20|6975.5|6960.5|6975.7|6960.7|6975.7|6960.7|6975.5|6960.5|7
1734100710000|2024-12-13 14:38:30|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|1
1734100720000|2024-12-13 14:38:40|6975.8|6960.8|6975.7|6960.7|6975.8|6960.8|6975.7|6960.7|0
1734100730000|2024-12-13 14:38:50|6976|6961|6976.7|6961.7|6976.7|6961.7|6976|6961|3
1734100770000|2024-12-13 14:39:30|6976.8|6961.8|6977.3|6962.3|6977.3|6962.3|6976.8|6961.8|1
1734100780000|2024-12-13 14:39:40|6976.8|6961.8|6977.8|6962.8|6978.5|6963.5|6976.8|6961.8|5
1734100790000|2024-12-13 14:39:50|6978.2|6963.2|6979|6964|6979|6964|6978.2|6963.2|2
1734100800000|2024-12-13 14:40:00|6977.8|6962.8|6976.8|6961.8|6977.8|6962.8|6976.8|6961.8|2
1734100820000|2024-12-13 14:40:20|6976.9|6961.9|6977.7|6962.7|6977.7|6962.7|6976.9|6961.9|6
1734100830000|2024-12-13 14:40:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|1
1734100840000|2024-12-13 14:40:40|||||||||1
1734100870000|2024-12-13 14:41:10|||||||||1
1734100890000|2024-12-13 14:41:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734100900000|2024-12-13 14:41:40|6977.7|6962.7|6978.7|6963.7|6978.7|6963.7|6977.7|6962.7|20
1734100910000|2024-12-13 14:41:50|||||||||1
1734100930000|2024-12-13 14:42:10|6978.8|6963.8|6979.5|6964.5|6979.5|6964.5|6978.8|6963.8|7
1734100940000|2024-12-13 14:42:20|6979.7|6964.7|6982|6967|6982|6967|6979.7|6964.7|2
1734100950000|2024-12-13 14:42:30|6983|6968|6983|6968|6983|6968|6983|6968|0
1734100960000|2024-12-13 14:42:40|6983.4|6968.4|6983.2|6968.2|6983.4|6968.4|6982.2|6967.2|13
1734100970000|2024-12-13 14:42:50|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|2
1734100980000|2024-12-13 14:43:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1734100990000|2024-12-13 14:43:10|6984|6969|6985|6970|6986.4|6971.4|6984|6969|9
1734101000000|2024-12-13 14:43:20|6985.4|6970.4|6985|6970|6985.9|6970.9|6985|6970|4
1734101020000|2024-12-13 14:43:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.5|6969.5|4
1734101030000|2024-12-13 14:43:50|6984.5|6969.5|6983.5|6968.5|6984.5|6969.5|6983.5|6968.5|2
1734101040000|2024-12-13 14:44:00|6983.4|6968.4|6983.9|6968.9|6984.7|6969.7|6983.4|6968.4|7
1734101060000|2024-12-13 14:44:20|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982|6967|2
1734101100000|2024-12-13 14:45:00|6983.9|6968.9|6984.9|6969.9|6984.9|6969.9|6983.9|6968.9|4
1734101110000|2024-12-13 14:45:10|6984.7|6969.7|6983.4|6968.4|6984.7|6969.7|6982.9|6967.9|5
1734101160000|2024-12-13 14:46:00|6982.2|6967.2|6983|6968|6983|6968|6981.2|6966.2|7
1734101170000|2024-12-13 14:46:10|6982.9|6967.9|6981|6966|6982.9|6967.9|6981|6966|3
1734101180000|2024-12-13 14:46:20|6980.3|6965.3|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|7
1734101190000|2024-12-13 14:46:30|6981|6966|6980.4|6965.4|6981|6966|6980.4|6965.4|20
1734101200000|2024-12-13 14:46:40|6980.8|6965.8|6981.9|6966.9|6981.9|6966.9|6980.8|6965.8|2
1734101210000|2024-12-13 14:46:50|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|2
1734101220000|2024-12-13 14:47:00|6981.7|6966.7|6983.8|6968.8|6983.8|6968.8|6981.7|6966.7|12
1734101230000|2024-12-13 14:47:10|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101240000|2024-12-13 14:47:20|6983.5|6968.5|6984|6969|6984|6969|6983.2|6968.2|10
1734101260000|2024-12-13 14:47:40|||||||||2
1734101280000|2024-12-13 14:48:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734101290000|2024-12-13 14:48:10|6984.9|6969.9|6985.4|6970.4|6985.4|6970.4|6984.9|6969.9|1
1734101300000|2024-12-13 14:48:20|6985.7|6970.7|6987|6972|6987|6972|6985.7|6970.7|3
1734101320000|2024-12-13 14:48:40|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|1
1734101340000|2024-12-13 14:49:00|6986.5|6971.5|6987.8|6972.8|6987.8|6972.8|6986.5|6971.5|5
1734101350000|2024-12-13 14:49:10|6987.4|6972.4|6986.4|6971.4|6987.4|6972.4|6986.4|6971.4|3
1734101360000|2024-12-13 14:49:20|6986.3|6971.3|6984|6969|6986.3|6971.3|6984|6969|2
1734101380000|2024-12-13 14:49:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734101390000|2024-12-13 14:49:50|6983.4|6968.4|6984.5|6969.5|6984.5|6969.5|6983.4|6968.4|3
1734101400000|2024-12-13 14:50:00|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101410000|2024-12-13 14:50:10|6983.3|6968.3|6983.5|6968.5|6983.5|6968.5|6982.8|6967.8|11
1734101420000|2024-12-13 14:50:20|6983.9|6968.9|6983.5|6968.5|6983.9|6968.9|6983.5|6968.5|1
1734101430000|2024-12-13 14:50:30|6984.5|6969.5|6983.5|6968.5|6984.9|6969.9|6983.5|6968.5|17
1734101440000|2024-12-13 14:50:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734101490000|2024-12-13 14:51:30|6983.5|6968.5|6984.4|6969.4|6984.8|6969.8|6983.5|6968.5|4
1734101520000|2024-12-13 14:52:00|6985|6970|6985|6970|6985.4|6970.4|6985|6970|2
1734101540000|2024-12-13 14:52:20|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1734101550000|2024-12-13 14:52:30|6984.4|6969.4|6983.3|6968.3|6984.4|6969.4|6983.3|6968.3|4
1734101580000|2024-12-13 14:53:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734101590000|2024-12-13 14:53:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734101610000|2024-12-13 14:53:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1734101640000|2024-12-13 14:54:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|4
1734101660000|2024-12-13 14:54:20|6982.3|6967.3|6984.9|6969.9|6984.9|6969.9|6982.3|6967.3|1
1734101690000|2024-12-13 14:54:50|6985.8|6970.8|6985.4|6970.4|6985.8|6970.8|6985.4|6970.4|4
1734101700000|2024-12-13 14:55:00|6985.9|6970.9|6986.8|6971.8|6986.9|6971.9|6985.9|6970.9|3
1734101710000|2024-12-13 14:55:10|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734101720000|2024-12-13 14:55:20|6987|6972|6987|6972|6987|6972|6987|6972|1
1734101760000|2024-12-13 14:56:00|6986.7|6971.7|6984|6969|6986.7|6971.7|6984|6969|9
1734101770000|2024-12-13 14:56:10|6984.4|6969.4|6984|6969|6984.4|6969.4|6984|6969|1
1734101780000|2024-12-13 14:56:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734101790000|2024-12-13 14:56:30|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101800000|2024-12-13 14:56:40|6983.9|6968.9|6980.2|6965.2|6983.9|6968.9|6980.2|6965.2|6
1734101820000|2024-12-13 14:57:00|||||||||1
1734101850000|2024-12-13 14:57:30|6980|6965|6980|6965|6980|6965|6980|6965|0
1734101860000|2024-12-13 14:57:40|6979.5|6964.5|6981.4|6966.4|6981.4|6966.4|6979.5|6964.5|1
1734101870000|2024-12-13 14:57:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1734101880000|2024-12-13 14:58:00|6982.5|6967.5|6983.4|6968.4|6983.4|6968.4|6982.2|6967.2|4
1734101890000|2024-12-13 14:58:10|6983.5|6968.5|6982.7|6967.7|6983.5|6968.5|6982.7|6967.7|1
1734101910000|2024-12-13 14:58:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|5
1734101930000|2024-12-13 14:58:50|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|1
1734101980000|2024-12-13 14:59:40|6981.3|6966.3|6981.2|6966.2|6981.3|6966.3|6981.2|6966.2|3
1734102000000|2024-12-13 15:00:00|6981.5|6966.5|6981.2|6966.2|6981.5|6966.5|6981.2|6966.2|2
1734102010000|2024-12-13 15:00:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734102020000|2024-12-13 15:00:20|||||||||1
1734102050000|2024-12-13 15:00:50|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|5
1734102060000|2024-12-13 15:01:00|6978.3|6963.3|6977.7|6962.7|6978.3|6963.3|6977.7|6962.7|1
1734102080000|2024-12-13 15:01:20|6977.3|6962.3|6977|6962|6977.3|6962.3|6977|6962|5
1734102090000|2024-12-13 15:01:30|6976.6|6961.6|6976.6|6961.6|6977|6962|6976.6|6961.6|2
1734102100000|2024-12-13 15:01:40|6976.2|6961.2|6975|6960|6976.2|6961.2|6975|6960|5
1734102120000|2024-12-13 15:02:00|6974.6|6959.6|6973|6958|6974.6|6959.6|6973|6958|2
1734102130000|2024-12-13 15:02:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6
1734102140000|2024-12-13 15:02:20|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|5
1734102160000|2024-12-13 15:02:40|6974.7|6959.7|6975.5|6960.5|6975.5|6960.5|6974.7|6959.7|12
1734102170000|2024-12-13 15:02:50|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|1
1734102180000|2024-12-13 15:03:00|6976|6961|6975.6|6960.6|6976|6961|6975.3|6960.3|3
1734102190000|2024-12-13 15:03:10|6975.8|6960.8|6975.8|6960.8|6976.1|6961.1|6975.8|6960.8|0
1734102200000|2024-12-13 15:03:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1734102210000|2024-12-13 15:03:30|||||||||10
1734102230000|2024-12-13 15:03:50|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|19
1734102240000|2024-12-13 15:04:00|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|1
1734102270000|2024-12-13 15:04:30|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1734102280000|2024-12-13 15:04:40|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1734102290000|2024-12-13 15:04:50|6976.3|6961.3|6975.1|6960.1|6976.3|6961.3|6975.1|6960.1|4
1734102300000|2024-12-13 15:05:00|6974.4|6959.4|6973|6958|6974.4|6959.4|6973|6958|0
1734102310000|2024-12-13 15:05:10|||||||||1
1734102350000|2024-12-13 15:05:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1734102360000|2024-12-13 15:06:00|6971|6956|6971|6956|6971|6956|6971|6956|1
1734102370000|2024-12-13 15:06:10|6971.1|6956.1|6970.3|6955.3|6972.1|6957.1|6970.3|6955.3|19
1734102380000|2024-12-13 15:06:20|6970.4|6955.4|6970.3|6955.3|6970.8|6955.8|6970.3|6955.3|15
1734102400000|2024-12-13 15:06:40|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|1
1734102410000|2024-12-13 15:06:50|6973|6958|6973|6958|6973|6958|6973|6958|3
1734102420000|2024-12-13 15:07:00|6974|6959|6973.6|6958.6|6974|6959|6973.6|6958.6|1
1734102430000|2024-12-13 15:07:10|6973.5|6958.5|6971.8|6956.8|6973.5|6958.5|6971.8|6956.8|1
1734102440000|2024-12-13 15:07:20|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|0
1734102460000|2024-12-13 15:07:40|6973.1|6958.1|6973.6|6958.6|6974.5|6959.5|6973.1|6958.1|9
1734102470000|2024-12-13 15:07:50|6974|6959|6974|6959|6974|6959|6974|6959|0
1734102480000|2024-12-13 15:08:00|6973.3|6958.3|6974|6959|6974|6959|6973.3|6958.3|2
1734102490000|2024-12-13 15:08:10|6974.8|6959.8|6975|6960|6975.2|6960.2|6974.8|6959.8|7
1734102500000|2024-12-13 15:08:20|6975.3|6960.3|6973.5|6958.5|6975.3|6960.3|6973.5|6958.5|5
1734102510000|2024-12-13 15:08:30|6972.8|6957.8|6973.3|6958.3|6973.3|6958.3|6972.1|6957.1|16
1734102520000|2024-12-13 15:08:40|6973.5|6958.5|6972.8|6957.8|6973.5|6958.5|6972.8|6957.8|4
1734102530000|2024-12-13 15:08:50|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|2
1734102540000|2024-12-13 15:09:00|||||||||1
1734102550000|2024-12-13 15:09:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734102570000|2024-12-13 15:09:30|6975.7|6960.7|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|13
1734102580000|2024-12-13 15:09:40|6976.5|6961.5|6976.3|6961.3|6976.5|6961.5|6976.3|6961.3|0
1734102610000|2024-12-13 15:10:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1734102620000|2024-12-13 15:10:20|||||||||2
1734102630000|2024-12-13 15:10:30|6977|6962|6977|6962|6977|6962|6977|6962|18
1734102640000|2024-12-13 15:10:40|6976.7|6961.7|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|7
1734102660000|2024-12-13 15:11:00|6976.5|6961.5|6977|6962|6977|6962|6976.5|6961.5|1
1734102690000|2024-12-13 15:11:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734102720000|2024-12-13 15:12:00|6976.7|6961.7|6976|6961|6976.7|6961.7|6976|6961|1
1734102800000|2024-12-13 15:13:20|||||||||2
1734102820000|2024-12-13 15:13:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|7
1734102830000|2024-12-13 15:13:50|6976|6961|6976|6961|6976|6961|6976|6961|1
1734102840000|2024-12-13 15:14:00|||||||||1
1734102850000|2024-12-13 15:14:10|6975.8|6960.8|6973.5|6958.5|6975.8|6960.8|6973.5|6958.5|4
1734102860000|2024-12-13 15:14:20|6974|6959|6973.6|6958.6|6974|6959|6973.6|6958.6|0
1734102870000|2024-12-13 15:14:30|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1734102880000|2024-12-13 15:14:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1734102920000|2024-12-13 15:15:20|||||||||4
1734102930000|2024-12-13 15:15:30|6974.1|6959.1|6973.5|6958.5|6974.1|6959.1|6973|6958|57
1734102940000|2024-12-13 15:15:40|6973.8|6958.8|6974|6959|6974|6959|6973.5|6958.5|0
1734102950000|2024-12-13 15:15:50|6973.6|6958.6|6973.6|6958.6|6974|6959|6973.6|6958.6|2
1734102970000|2024-12-13 15:16:10|6973|6958|6973|6958|6973|6958|6973|6958|1
1734103010000|2024-12-13 15:16:50|||||||||1
1734103020000|2024-12-13 15:17:00|6972|6957|6973|6958|6973|6958|6971.6|6956.6|6
1734103030000|2024-12-13 15:17:10|6974|6959|6975|6960|6975|6960|6974|6959|14
1734103040000|2024-12-13 15:17:20|6975.1|6960.1|6975.5|6960.5|6975.5|6960.5|6975.1|6960.1|2
1734103050000|2024-12-13 15:17:30|||||||||2
1734103100000|2024-12-13 15:18:20|6976|6961|6976|6961|6976|6961|6976|6961|0
1734103110000|2024-12-13 15:18:30|||||||||6
1734103120000|2024-12-13 15:18:40|||||||||2
1734103140000|2024-12-13 15:19:00|6976.1|6961.1|6977.3|6962.3|6977.3|6962.3|6976.1|6961.1|17
1734103180000|2024-12-13 15:19:40|||||||||1
1734103200000|2024-12-13 15:20:00|6975.5|6960.5|6974.8|6959.8|6975.5|6960.5|6974.8|6959.8|5
1734103210000|2024-12-13 15:20:10|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|7
1734103220000|2024-12-13 15:20:20|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1734103230000|2024-12-13 15:20:30|6975.7|6960.7|6975.3|6960.3|6976.1|6961.1|6975.3|6960.3|5
1734103240000|2024-12-13 15:20:40|||||||||2
1734103250000|2024-12-13 15:20:50|6975|6960|6975|6960|6975|6960|6975|6960|2
1734103260000|2024-12-13 15:21:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|3
1734103270000|2024-12-13 15:21:10|6974.3|6959.3|6974.1|6959.1|6974.5|6959.5|6974.1|6959.1|2
1734103280000|2024-12-13 15:21:20|6975|6960|6974.6|6959.6|6975|6960|6974.6|6959.6|3
1734103290000|2024-12-13 15:21:30|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1734103320000|2024-12-13 15:22:00|6974|6959|6975|6960|6975|6960|6974|6959|13
1734103340000|2024-12-13 15:22:20|6975.5|6960.5|6975|6960|6975.6|6960.6|6975|6960|4
1734103350000|2024-12-13 15:22:30|6974.8|6959.8|6974|6959|6974.8|6959.8|6974|6959|7
1734103410000|2024-12-13 15:23:30|6972.9|6957.9|6972.1|6957.1|6972.9|6957.9|6972.1|6957.1|11
1734103420000|2024-12-13 15:23:40|6971.6|6956.6|6971.3|6956.3|6971.6|6956.6|6971.3|6956.3|1
1734103430000|2024-12-13 15:23:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|1
1734103480000|2024-12-13 15:24:40|6971.6|6956.6|6971.9|6956.9|6971.9|6956.9|6971.6|6956.6|15
1734103500000|2024-12-13 15:25:00|6971.8|6956.8|6971.6|6956.6|6971.8|6956.8|6970.9|6955.9|8
1734103510000|2024-12-13 15:25:10|6971.8|6956.8|6971.9|6956.9|6971.9|6956.9|6971.8|6956.8|1
1734103520000|2024-12-13 15:25:20|6971.6|6956.6|6971.3|6956.3|6971.9|6956.9|6971.3|6956.3|8
1734103530000|2024-12-13 15:25:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1734103550000|2024-12-13 15:25:50|||||||||1
1734103560000|2024-12-13 15:26:00|6970.6|6955.6|6970.9|6955.9|6971.3|6956.3|6970.4|6955.4|4
1734103570000|2024-12-13 15:26:10|||||||||1
1734103610000|2024-12-13 15:26:50|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|2
1734103620000|2024-12-13 15:27:00|||||||||2
1734103630000|2024-12-13 15:27:10|||||||||1
1734103640000|2024-12-13 15:27:20|||||||||1
1734103660000|2024-12-13 15:27:40|||||||||1
1734103680000|2024-12-13 15:28:00|||||||||5
1734103690000|2024-12-13 15:28:10|6970.4|6955.4|6970.2|6955.2|6970.6|6955.6|6970.2|6955.2|29
1734103700000|2024-12-13 15:28:20|6970.6|6955.6|6970.7|6955.7|6970.7|6955.7|6970.6|6955.6|6
1734103710000|2024-12-13 15:28:30|6969.8|6954.8|6969.8|6954.8|6970.2|6955.2|6969.8|6954.8|2
1734103720000|2024-12-13 15:28:40|6969.7|6954.7|6970.2|6955.2|6971.2|6956.2|6969.7|6954.7|7
1734103730000|2024-12-13 15:28:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|3
1734103740000|2024-12-13 15:29:00|6970.6|6955.6|6971.2|6956.2|6971.2|6956.2|6970.6|6955.6|4
1734103780000|2024-12-13 15:29:40|6972.1|6957.1|6972.6|6957.6|6972.6|6957.6|6972.1|6957.1|4
1734103790000|2024-12-13 15:29:50|6973.1|6958.1|6973.7|6958.7|6974.1|6959.1|6973.1|6958.1|7
1734103800000|2024-12-13 15:30:00|6973.6|6958.6|6974.9|6959.9|6975.3|6960.3|6973.2|6958.2|17
1734103810000|2024-12-13 15:30:10|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6974.9|6959.9|2
1734103820000|2024-12-13 15:30:20|6975.4|6960.4|6976.3|6961.3|6976.3|6961.3|6975.4|6960.4|7
1734103830000|2024-12-13 15:30:30|6976.6|6961.6|6977.3|6962.3|6977.3|6962.3|6976.6|6961.6|2
1734103840000|2024-12-13 15:30:40|6978.3|6963.3|6978.3|6963.3|6978.6|6963.6|6978.3|6963.3|6
1734103850000|2024-12-13 15:30:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|10
1734103860000|2024-12-13 15:31:00|6976.8|6961.8|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|2
1734103880000|2024-12-13 15:31:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6
1734103900000|2024-12-13 15:31:40|6976|6961|6978.1|6963.1|6978.1|6963.1|6976|6961|13
1734103910000|2024-12-13 15:31:50|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1734103920000|2024-12-13 15:32:00|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|4
1734103930000|2024-12-13 15:32:10|6980|6965|6980|6965|6980|6965|6980|6965|0
1734103940000|2024-12-13 15:32:20|||||||||1
1734103950000|2024-12-13 15:32:30|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|7
1734103970000|2024-12-13 15:32:50|6979.4|6964.4|6979|6964|6979.4|6964.4|6979|6964|1
1734103980000|2024-12-13 15:33:00|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|61
1734103990000|2024-12-13 15:33:10|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|3
1734104000000|2024-12-13 15:33:20|6974.6|6959.6|6974.1|6959.1|6974.6|6959.6|6974.1|6959.1|3
1734104010000|2024-12-13 15:33:30|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|11
1734104020000|2024-12-13 15:33:40|6974.1|6959.1|6974.5|6959.5|6974.5|6959.5|6974.1|6959.1|3
1734104030000|2024-12-13 15:33:50|6974.6|6959.6|6974.1|6959.1|6974.8|6959.8|6974.1|6959.1|3
1734104040000|2024-12-13 15:34:00|6973.1|6958.1|6974.1|6959.1|6974.1|6959.1|6973.1|6958.1|12
1734104050000|2024-12-13 15:34:10|6975.8|6960.8|6974.8|6959.8|6975.8|6960.8|6974.8|6959.8|9
1734104060000|2024-12-13 15:34:20|6974.6|6959.6|6975.6|6960.6|6975.6|6960.6|6974.6|6959.6|6
1734104070000|2024-12-13 15:34:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1734104090000|2024-12-13 15:34:50|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1734104100000|2024-12-13 15:35:00|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|2
1734104110000|2024-12-13 15:35:10|6975.3|6960.3|6975.9|6960.9|6976.3|6961.3|6975.3|6960.3|4
1734104130000|2024-12-13 15:35:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|2
1734104160000|2024-12-13 15:36:00|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1734104220000|2024-12-13 15:37:00|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.3|6960.3|11
1734104230000|2024-12-13 15:37:10|6976.1|6961.1|6976.6|6961.6|6977.3|6962.3|6976.1|6961.1|11
1734104240000|2024-12-13 15:37:20|6978|6963|6978.6|6963.6|6978.6|6963.6|6978|6963|7
1734104250000|2024-12-13 15:37:30|6978.3|6963.3|6977.6|6962.6|6978.3|6963.3|6977.6|6962.6|2
1734104260000|2024-12-13 15:37:40|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1734104280000|2024-12-13 15:38:00|||||||||1
1734104300000|2024-12-13 15:38:20|6978.1|6963.1|6978.3|6963.3|6978.3|6963.3|6978.1|6963.1|3
1734104340000|2024-12-13 15:39:00|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|11
1734104370000|2024-12-13 15:39:30|6978.1|6963.1|6980.5|6965.5|6980.5|6965.5|6978.1|6963.1|19
1734104380000|2024-12-13 15:39:40|6980.4|6965.4|6978.5|6963.5|6980.4|6965.4|6978.5|6963.5|6
1734104400000|2024-12-13 15:40:00|6979.1|6964.1|6980.5|6965.5|6980.5|6965.5|6979.1|6964.1|8
1734104410000|2024-12-13 15:40:10|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|1
1734104420000|2024-12-13 15:40:20|6982|6967|6982.1|6967.1|6983.4|6968.4|6982|6967|16
1734104430000|2024-12-13 15:40:30|6981.9|6966.9|6981.5|6966.5|6981.9|6966.9|6981.5|6966.5|1
1734104450000|2024-12-13 15:40:50|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|27
1734104460000|2024-12-13 15:41:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1734104500000|2024-12-13 15:41:40|||||||||1
1734104520000|2024-12-13 15:42:00|6982|6967|6982.1|6967.1|6982.1|6967.1|6982|6967|0
1734104530000|2024-12-13 15:42:10|6983.2|6968.2|6983|6968|6983.2|6968.2|6983|6968|7
1734104540000|2024-12-13 15:42:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|8
1734104550000|2024-12-13 15:42:30|6981.3|6966.3|6981.6|6966.6|6981.6|6966.6|6981.3|6966.3|2
1734104570000|2024-12-13 15:42:50|6982|6967|6982|6967|6982|6967|6982|6967|1
1734104600000|2024-12-13 15:43:20|||||||||1
1734104630000|2024-12-13 15:43:50|||||||||1
1734104660000|2024-12-13 15:44:20|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|7
1734104680000|2024-12-13 15:44:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|2
1734104690000|2024-12-13 15:44:50|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|4
1734104700000|2024-12-13 15:45:00|||||||||1
1734104730000|2024-12-13 15:45:30|6983|6968|6982.4|6967.4|6983|6968|6982.1|6967.1|6
1734104740000|2024-12-13 15:45:40|6983|6968|6983|6968|6983|6968|6983|6968|1
1734104750000|2024-12-13 15:45:50|||||||||3
1734104760000|2024-12-13 15:46:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|9
1734104770000|2024-12-13 15:46:10|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|2
1734104780000|2024-12-13 15:46:20|6983|6968|6983|6968|6983|6968|6983|6968|1
1734104800000|2024-12-13 15:46:40|||||||||1
1734104810000|2024-12-13 15:46:50|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|3
1734104820000|2024-12-13 15:47:00|6982|6967|6981.6|6966.6|6982.9|6967.9|6981.6|6966.6|7
1734104830000|2024-12-13 15:47:10|6981.3|6966.3|6981|6966|6981.4|6966.4|6981|6966|5
1734104840000|2024-12-13 15:47:20|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|2
1734104850000|2024-12-13 15:47:30|||||||||1
1734104880000|2024-12-13 15:48:00|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|1
1734104900000|2024-12-13 15:48:20|6981|6966|6981|6966|6981|6966|6981|6966|2
1734104930000|2024-12-13 15:48:50|6979.5|6964.5|6979|6964|6979.9|6964.9|6979|6964|23
1734104940000|2024-12-13 15:49:00|||||||||1
1734104950000|2024-12-13 15:49:10|6980|6965|6980|6965|6980|6965|6980|6965|1
1734104960000|2024-12-13 15:49:20|6980.4|6965.4|6980|6965|6980.4|6965.4|6980|6965|9
1734104970000|2024-12-13 15:49:30|6980.1|6965.1|6980|6965|6980.5|6965.5|6980|6965|3
1734105000000|2024-12-13 15:50:00|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|2
1734105020000|2024-12-13 15:50:20|6978|6963|6978|6963|6978|6963|6978|6963|2
1734105030000|2024-12-13 15:50:30|6977.9|6962.9|6977.2|6962.2|6977.9|6962.9|6977.2|6962.2|1
1734105040000|2024-12-13 15:50:40|6977|6962|6976.2|6961.2|6977|6962|6976.2|6961.2|2
1734105050000|2024-12-13 15:50:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.2|6961.2|5
1734105060000|2024-12-13 15:51:00|6976.2|6961.2|6976.3|6961.3|6976.7|6961.7|6976.2|6961.2|0
1734105070000|2024-12-13 15:51:10|6976.2|6961.2|6976.5|6961.5|6976.5|6961.5|6976.2|6961.2|1
1734105090000|2024-12-13 15:51:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|3
1734105100000|2024-12-13 15:51:40|6976.3|6961.3|6975.3|6960.3|6976.7|6961.7|6975.3|6960.3|1
1734105110000|2024-12-13 15:51:50|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|4
1734105120000|2024-12-13 15:52:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6
1734105130000|2024-12-13 15:52:10|6974.7|6959.7|6974.8|6959.8|6974.8|6959.8|6974.7|6959.7|3
1734105140000|2024-12-13 15:52:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1734105150000|2024-12-13 15:52:30|6974.9|6959.9|6976.7|6961.7|6976.7|6961.7|6974.8|6959.8|4
1734105160000|2024-12-13 15:52:40|6976.5|6961.5|6975.4|6960.4|6976.5|6961.5|6975.4|6960.4|1
1734105170000|2024-12-13 15:52:50|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734105180000|2024-12-13 15:53:00|6976.2|6961.2|6976.8|6961.8|6976.8|6961.8|6976.2|6961.2|3
1734105190000|2024-12-13 15:53:10|6976.4|6961.4|6976.4|6961.4|6976.8|6961.8|6976.4|6961.4|0
1734105200000|2024-12-13 15:53:20|6975.9|6960.9|6975.9|6960.9|6976.3|6961.3|6975.9|6960.9|1
1734105220000|2024-12-13 15:53:40|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|4
1734105230000|2024-12-13 15:53:50|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734105240000|2024-12-13 15:54:00|||||||||1
1734105250000|2024-12-13 15:54:10|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|1
1734105270000|2024-12-13 15:54:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734105290000|2024-12-13 15:54:50|||||||||1
1734105300000|2024-12-13 15:55:00|6977.7|6962.7|6978.3|6963.3|6978.3|6963.3|6977.7|6962.7|3
1734105330000|2024-12-13 15:55:30|||||||||1
1734105350000|2024-12-13 15:55:50|6977.6|6962.6|6977.4|6962.4|6977.6|6962.6|6977.4|6962.4|2
1734105360000|2024-12-13 15:56:00|6977.9|6962.9|6978.9|6963.9|6978.9|6963.9|6977.9|6962.9|2
1734105370000|2024-12-13 15:56:10|6978.6|6963.6|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|2
1734105380000|2024-12-13 15:56:20|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|1
1734105390000|2024-12-13 15:56:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1734105410000|2024-12-13 15:56:50|6975.9|6960.9|6975.3|6960.3|6975.9|6960.9|6974.9|6959.9|0
1734105420000|2024-12-13 15:57:00|||||||||2
1734105430000|2024-12-13 15:57:10|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6
1734105450000|2024-12-13 15:57:30|||||||||1
1734105460000|2024-12-13 15:57:40|||||||||1
1734105480000|2024-12-13 15:58:00|6975.7|6960.7|6975.3|6960.3|6975.7|6960.7|6975.3|6960.3|8
1734105500000|2024-12-13 15:58:20|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1734105510000|2024-12-13 15:58:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|2
1734105520000|2024-12-13 15:58:40|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|1
1734105540000|2024-12-13 15:59:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|2
1734105560000|2024-12-13 15:59:20|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|2
1734105580000|2024-12-13 15:59:40|||||||||5
1734105600000|2024-12-13 16:00:00|6973.9|6958.9|6973.8|6958.8|6973.9|6958.9|6973.3|6958.3|15
1734105610000|2024-12-13 16:00:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6
1734105620000|2024-12-13 16:00:20|||||||||4
1734105660000|2024-12-13 16:01:00|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|29
1734105680000|2024-12-13 16:01:20|6973.6|6958.6|6971.3|6956.3|6973.6|6958.6|6970.9|6955.9|112
1734105690000|2024-12-13 16:01:30|6970.9|6955.9|6971.3|6956.3|6971.3|6956.3|6970.9|6955.9|14
1734105700000|2024-12-13 16:01:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1734105710000|2024-12-13 16:01:50|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|15
1734105720000|2024-12-13 16:02:00|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6970.9|6955.9|20
1734105730000|2024-12-13 16:02:10|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|2
1734105740000|2024-12-13 16:02:20|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|0
1734105750000|2024-12-13 16:02:30|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|4
1734105770000|2024-12-13 16:02:50|||||||||1
1734105790000|2024-12-13 16:03:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|15
1734105800000|2024-12-13 16:03:20|||||||||1
1734105820000|2024-12-13 16:03:40|||||||||1
1734105830000|2024-12-13 16:03:50|6969.7|6954.7|6969.7|6954.7|6970.1|6955.1|6969.7|6954.7|40
1734105840000|2024-12-13 16:04:00|6970.1|6955.1|6972.3|6957.3|6972.3|6957.3|6970.1|6955.1|35
1734105850000|2024-12-13 16:04:10|6972.6|6957.6|6972.4|6957.4|6973.3|6958.3|6972.4|6957.4|9
1734105860000|2024-12-13 16:04:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|4
1734105870000|2024-12-13 16:04:30|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|20
1734105880000|2024-12-13 16:04:40|||||||||8
1734105890000|2024-12-13 16:04:50|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|8
1734105900000|2024-12-13 16:05:00|6968.4|6953.4|6967.9|6952.9|6969.3|6954.3|6967.9|6952.9|45
1734105910000|2024-12-13 16:05:10|6967.6|6952.6|6967.4|6952.4|6967.8|6952.8|6967.4|6952.4|5
1734105920000|2024-12-13 16:05:20|6967.3|6952.3|6966.9|6951.9|6967.3|6952.3|6966.9|6951.9|1
1734105930000|2024-12-13 16:05:30|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|2
1734105940000|2024-12-13 16:05:40|||||||||1
1734105960000|2024-12-13 16:06:00|6969.6|6954.6|6969.9|6954.9|6970.3|6955.3|6969.6|6954.6|2
1734105980000|2024-12-13 16:06:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1734106010000|2024-12-13 16:06:50|||||||||1
1734106030000|2024-12-13 16:07:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|7
1734106060000|2024-12-13 16:07:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1734106080000|2024-12-13 16:08:00|6968.3|6953.3|6967.9|6952.9|6968.3|6953.3|6967.9|6952.9|5
1734106090000|2024-12-13 16:08:10|6968.3|6953.3|6967.9|6952.9|6968.3|6953.3|6967.9|6952.9|3
1734106100000|2024-12-13 16:08:20|6975.2|6960.2|6972.8|6957.8|6975.2|6960.2|6972.8|6957.8|11
1734106110000|2024-12-13 16:08:30|6972.7|6957.7|6975|6960|6975.5|6960.5|6970.8|6955.8|13
1734106120000|2024-12-13 16:08:40|||||||||6
1734106130000|2024-12-13 16:08:50|||||||||14
1734106140000|2024-12-13 16:09:00|6975.4|6960.4|6976|6961|6976|6961|6975.4|6960.4|12
1734106150000|2024-12-13 16:09:10|6976.5|6961.5|6976|6961|6976.5|6961.5|6976|6961|6
1734106160000|2024-12-13 16:09:20|6975.7|6960.7|6975.5|6960.5|6975.7|6960.7|6975|6960|1
1734106180000|2024-12-13 16:09:40|6975|6960|6975|6960|6975|6960|6975|6960|0
1734106200000|2024-12-13 16:10:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|2
1734106210000|2024-12-13 16:10:10|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|5
1734106220000|2024-12-13 16:10:20|6976|6961|6976|6961|6976|6961|6976|6961|0
1734106230000|2024-12-13 16:10:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1734106250000|2024-12-13 16:10:50|6976|6961|6975.7|6960.7|6976|6961|6975.7|6960.7|1
1734106260000|2024-12-13 16:11:00|6976|6961|6976|6961|6976|6961|6976|6961|1
1734106280000|2024-12-13 16:11:20|6977.4|6962.4|6977.7|6962.7|6977.7|6962.7|6977.4|6962.4|1
1734106290000|2024-12-13 16:11:30|||||||||1
1734106300000|2024-12-13 16:11:40|6977.9|6962.9|6978.4|6963.4|6978.4|6963.4|6977.9|6962.9|6
1734106320000|2024-12-13 16:12:00|6978.9|6963.9|6978.5|6963.5|6978.9|6963.9|6978.5|6963.5|2
1734106350000|2024-12-13 16:12:30|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1734106360000|2024-12-13 16:12:40|||||||||3
1734106410000|2024-12-13 16:13:30|||||||||1
1734106420000|2024-12-13 16:13:40|6978.5|6963.5|6978|6963|6978.5|6963.5|6978|6963|9
1734106440000|2024-12-13 16:14:00|6978.4|6963.4|6979.5|6964.5|6979.5|6964.5|6978.4|6963.4|6
1734106450000|2024-12-13 16:14:10|6979.9|6964.9|6982.2|6967.2|6982.2|6967.2|6979.9|6964.9|5
1734106460000|2024-12-13 16:14:20|6982|6967|6982.4|6967.4|6982.4|6967.4|6982|6967|1
1734106470000|2024-12-13 16:14:30|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734106490000|2024-12-13 16:14:50|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734106500000|2024-12-13 16:15:00|||||||||1
1734106510000|2024-12-13 16:15:10|||||||||2
1734106540000|2024-12-13 16:15:40|||||||||1
1734106550000|2024-12-13 16:15:50|6984.7|6969.7|6989.2|6974.2|6989.2|6974.2|6984.7|6969.7|19
1734106560000|2024-12-13 16:16:00|6989.1|6974.1|6988.7|6973.7|6990.2|6975.2|6988.7|6973.7|10
1734106570000|2024-12-13 16:16:10|6988.4|6973.4|6988|6973|6988.9|6973.9|6988|6973|3
1734106580000|2024-12-13 16:16:20|6987.7|6972.7|6987.5|6972.5|6987.7|6972.7|6986.9|6971.9|8
1734106620000|2024-12-13 16:17:00|6987|6972|6987|6972|6987|6972|6987|6972|0
1734106630000|2024-12-13 16:17:10|6987.4|6972.4|6987|6972|6987.4|6972.4|6987|6972|2
1734106640000|2024-12-13 16:17:20|6986.7|6971.7|6985.9|6970.9|6986.7|6971.7|6985.9|6970.9|1
1734106650000|2024-12-13 16:17:30|6985.5|6970.5|6984.9|6969.9|6985.5|6970.5|6984.9|6969.9|5
1734106660000|2024-12-13 16:17:40|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|1
1734106670000|2024-12-13 16:17:50|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1734106730000|2024-12-13 16:18:50|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|3
1734106740000|2024-12-13 16:19:00|6983.6|6968.6|6984.4|6969.4|6985.1|6970.1|6983.6|6968.6|0
1734106750000|2024-12-13 16:19:10|6984.8|6969.8|6984.4|6969.4|6984.8|6969.8|6984.4|6969.4|0
1734106760000|2024-12-13 16:19:20|6984.8|6969.8|6984.8|6969.8|6985.1|6970.1|6984.4|6969.4|0
1734106770000|2024-12-13 16:19:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734106780000|2024-12-13 16:19:40|6984.8|6969.8|6986.4|6971.4|6986.4|6971.4|6984.8|6969.8|4
1734106800000|2024-12-13 16:20:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734106820000|2024-12-13 16:20:20|6987.6|6972.6|6987.5|6972.5|6987.9|6972.9|6987.5|6972.5|2
1734106830000|2024-12-13 16:20:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1734106840000|2024-12-13 16:20:40|6987.5|6972.5|6986.8|6971.8|6987.5|6972.5|6985.8|6970.8|6
1734106850000|2024-12-13 16:20:50|6987.3|6972.3|6987.4|6972.4|6987.4|6972.4|6987.3|6972.3|2
1734106860000|2024-12-13 16:21:00|||||||||1
1734106870000|2024-12-13 16:21:10|6987.8|6972.8|6988.3|6973.3|6988.3|6973.3|6987.8|6972.8|11
1734106890000|2024-12-13 16:21:30|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.1|6976.1|6
1734106900000|2024-12-13 16:21:40|6990.9|6975.9|6990.8|6975.8|6991.3|6976.3|6990.8|6975.8|12
1734106910000|2024-12-13 16:21:50|6989.3|6974.3|6989.1|6974.1|6989.3|6974.3|6989.1|6974.1|2
1734106920000|2024-12-13 16:22:00|6989.3|6974.3|6988.6|6973.6|6989.3|6974.3|6988.5|6973.5|8
1734106930000|2024-12-13 16:22:10|||||||||1
1734106940000|2024-12-13 16:22:20|6988.3|6973.3|6989.6|6974.6|6989.6|6974.6|6988.3|6973.3|8
1734106960000|2024-12-13 16:22:40|||||||||1
1734106970000|2024-12-13 16:22:50|6989.8|6974.8|6989.4|6974.4|6989.8|6974.8|6989.4|6974.4|2
1734106980000|2024-12-13 16:23:00|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1734107010000|2024-12-13 16:23:30|6989.6|6974.6|6990.8|6975.8|6991.3|6976.3|6989.6|6974.6|3
1734107040000|2024-12-13 16:24:00|6991.1|6976.1|6992.3|6977.3|6992.3|6977.3|6991.1|6976.1|5
1734107050000|2024-12-13 16:24:10|6991.8|6976.8|6992.8|6977.8|6993.4|6978.4|6991.8|6976.8|29
1734107060000|2024-12-13 16:24:20|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|1
1734107080000|2024-12-13 16:24:40|6992.3|6977.3|6991.4|6976.4|6992.3|6977.3|6991.4|6976.4|2
1734107090000|2024-12-13 16:24:50|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1734107100000|2024-12-13 16:25:00|6988.8|6973.8|6988.4|6973.4|6988.8|6973.8|6988.4|6973.4|9
1734107110000|2024-12-13 16:25:10|6988.8|6973.8|6986.8|6971.8|6988.8|6973.8|6986.8|6971.8|2
1734107120000|2024-12-13 16:25:20|6986.4|6971.4|6986.8|6971.8|6986.8|6971.8|6985.4|6970.4|5
1734107130000|2024-12-13 16:25:30|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1734107160000|2024-12-13 16:26:00|6985.7|6970.7|6985.3|6970.3|6985.7|6970.7|6984.9|6969.9|4
1734107180000|2024-12-13 16:26:20|6985.4|6970.4|6984.2|6969.2|6985.4|6970.4|6984.2|6969.2|30
1734107190000|2024-12-13 16:26:30|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1734107200000|2024-12-13 16:26:40|6983.4|6968.4|6982.2|6967.2|6983.4|6968.4|6982.2|6967.2|29
1734107210000|2024-12-13 16:26:50|6982|6967|6981.7|6966.7|6982|6967|6981.7|6966.7|8
1734107220000|2024-12-13 16:27:00|6981|6966|6980.8|6965.8|6981.2|6966.2|6980.3|6965.3|12
1734107230000|2024-12-13 16:27:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734107260000|2024-12-13 16:27:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734107270000|2024-12-13 16:27:50|6980.5|6965.5|6979.8|6964.8|6980.5|6965.5|6979.8|6964.8|5
1734107280000|2024-12-13 16:28:00|6979.2|6964.2|6979.3|6964.3|6979.3|6964.3|6979.2|6964.2|3
1734107290000|2024-12-13 16:28:10|6978.9|6963.9|6977|6962|6978.9|6963.9|6977|6962|4
1734107300000|2024-12-13 16:28:20|6976.8|6961.8|6976.5|6961.5|6976.8|6961.8|6976.5|6961.5|2
1734107310000|2024-12-13 16:28:30|6976.3|6961.3|6978.8|6963.8|6978.8|6963.8|6976.3|6961.3|6
1734107330000|2024-12-13 16:28:50|||||||||1
1734107340000|2024-12-13 16:29:00|6979.3|6964.3|6979.3|6964.3|6979.7|6964.7|6979.3|6964.3|1
1734107360000|2024-12-13 16:29:20|6978.3|6963.3|6978|6963|6978.3|6963.3|6978|6963|4
1734107370000|2024-12-13 16:29:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|1
1734107390000|2024-12-13 16:29:50|6978.2|6963.2|6977.1|6962.1|6978.3|6963.3|6977.1|6962.1|1
1734107400000|2024-12-13 16:30:00|6977|6962|6977.8|6962.8|6977.8|6962.8|6977|6962|3
1734107430000|2024-12-13 16:30:30|||||||||1
1734107460000|2024-12-13 16:31:00|||||||||1
1734107480000|2024-12-13 16:31:20|6977.3|6962.3|6979.3|6964.3|6979.3|6964.3|6977.3|6962.3|8
1734107510000|2024-12-13 16:31:50|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6977.8|6962.8|18
1734107520000|2024-12-13 16:32:00|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6976.3|6961.3|8
1734107530000|2024-12-13 16:32:10|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|5
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1734107630000|2024-12-13 16:33:50|||||||||1
1734107650000|2024-12-13 16:34:10|6976.6|6961.6|6977.5|6962.5|6977.8|6962.8|6976.6|6961.6|5
1734107660000|2024-12-13 16:34:20|6977.8|6962.8|6978.2|6963.2|6978.2|6963.2|6977.8|6962.8|3
1734107670000|2024-12-13 16:34:30|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1734107700000|2024-12-13 16:35:00|6978|6963|6978|6963|6978|6963|6978|6963|7
1734107710000|2024-12-13 16:35:10|6977.5|6962.5|6977.8|6962.8|6977.8|6962.8|6977.5|6962.5|2
1734107730000|2024-12-13 16:35:30|6978|6963|6978|6963|6978|6963|6978|6963|2
1734107740000|2024-12-13 16:35:40|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1734107750000|2024-12-13 16:35:50|6979.3|6964.3|6979.3|6964.3|6979.8|6964.8|6979.3|6964.3|12
1734107760000|2024-12-13 16:36:00|6977.8|6962.8|6978.3|6963.3|6978.3|6963.3|6977.8|6962.8|3
1734107770000|2024-12-13 16:36:10|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|3
1734107780000|2024-12-13 16:36:20|6978.2|6963.2|6977.8|6962.8|6978.2|6963.2|6977.8|6962.8|1
1734107820000|2024-12-13 16:37:00|||||||||2
1734107830000|2024-12-13 16:37:10|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|7
1734107860000|2024-12-13 16:37:40|||||||||1
1734107870000|2024-12-13 16:37:50|6980.6|6965.6|6980.8|6965.8|6980.8|6965.8|6979.3|6964.3|13
1734107880000|2024-12-13 16:38:00|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.5|6964.5|5
1734107890000|2024-12-13 16:38:10|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|1
1734107900000|2024-12-13 16:38:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1734107910000|2024-12-13 16:38:30|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1734107920000|2024-12-13 16:38:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734107950000|2024-12-13 16:39:10|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|11
1734107980000|2024-12-13 16:39:40|6980.3|6965.3|6980|6965|6980.3|6965.3|6980|6965|3
1734107990000|2024-12-13 16:39:50|6981.7|6966.7|6981.3|6966.3|6981.7|6966.7|6981.3|6966.3|22
1734108010000|2024-12-13 16:40:10|6981|6966|6981|6966|6981|6966|6981|6966|2
1734108020000|2024-12-13 16:40:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1734108030000|2024-12-13 16:40:30|||||||||1
1734108070000|2024-12-13 16:41:10|||||||||3
1734108080000|2024-12-13 16:41:20|6981|6966|6981|6966|6981|6966|6981|6966|2
1734108090000|2024-12-13 16:41:30|||||||||1
1734108140000|2024-12-13 16:42:20|6980.6|6965.6|6979.3|6964.3|6980.6|6965.6|6979.1|6964.1|2
1734108150000|2024-12-13 16:42:30|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734108170000|2024-12-13 16:42:50|||||||||1
1734108180000|2024-12-13 16:43:00|6979.5|6964.5|6980.3|6965.3|6980.7|6965.7|6979.5|6964.5|3
1734108190000|2024-12-13 16:43:10|6981.3|6966.3|6979.5|6964.5|6981.3|6966.3|6979.5|6964.5|7
1734108200000|2024-12-13 16:43:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734108220000|2024-12-13 16:43:40|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|5
1734108240000|2024-12-13 16:44:00|||||||||1
1734108290000|2024-12-13 16:44:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|3
1734108300000|2024-12-13 16:45:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|4
1734108340000|2024-12-13 16:45:40|||||||||1
1734108360000|2024-12-13 16:46:00|||||||||1
1734108420000|2024-12-13 16:47:00|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|4
1734108430000|2024-12-13 16:47:10|6979.3|6964.3|6979.7|6964.7|6979.7|6964.7|6979.3|6964.3|1
1734108440000|2024-12-13 16:47:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1734108450000|2024-12-13 16:47:30|6979.5|6964.5|6979.8|6964.8|6979.8|6964.8|6979.5|6964.5|1
1734108460000|2024-12-13 16:47:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|5
1734108480000|2024-12-13 16:48:00|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|3
1734108500000|2024-12-13 16:48:20|||||||||1
1734108510000|2024-12-13 16:48:30|6981|6966|6981|6966|6982.6|6967.6|6981|6966|10
1734108520000|2024-12-13 16:48:40|6981.3|6966.3|6981.1|6966.1|6981.3|6966.3|6980.3|6965.3|3
1734108530000|2024-12-13 16:48:50|6980.3|6965.3|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|6
1734108540000|2024-12-13 16:49:00|6980|6965|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|4
1734108550000|2024-12-13 16:49:10|6979|6964|6979|6964|6979|6964|6979|6964|1
1734108570000|2024-12-13 16:49:30|6979.1|6964.1|6979.8|6964.8|6979.8|6964.8|6979.1|6964.1|1
1734108600000|2024-12-13 16:50:00|6980.2|6965.2|6980.3|6965.3|6980.3|6965.3|6980.2|6965.2|0
1734108610000|2024-12-13 16:50:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|2
1734108630000|2024-12-13 16:50:30|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734108660000|2024-12-13 16:51:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|2
1734108700000|2024-12-13 16:51:40|||||||||1
1734108740000|2024-12-13 16:52:20|||||||||1
1734108780000|2024-12-13 16:53:00|6981|6966|6981|6966|6981|6966|6981|6966|0
1734108790000|2024-12-13 16:53:10|||||||||1
1734108810000|2024-12-13 16:53:30|6981.3|6966.3|6981|6966|6981.3|6966.3|6981|6966|3
1734108820000|2024-12-13 16:53:40|||||||||1
1734108830000|2024-12-13 16:53:50|6980.5|6965.5|6981|6966|6981|6966|6980.5|6965.5|4
1734108840000|2024-12-13 16:54:00|||||||||1
1734108860000|2024-12-13 16:54:20|6980.5|6965.5|6980.7|6965.7|6980.7|6965.7|6980.3|6965.3|5
1734108870000|2024-12-13 16:54:30|6981.6|6966.6|6981.8|6966.8|6981.8|6966.8|6981.5|6966.5|6
1734108880000|2024-12-13 16:54:40|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1734108890000|2024-12-13 16:54:50|6981|6966|6980.3|6965.3|6981|6966|6980|6965|3
1734108900000|2024-12-13 16:55:00|6980.7|6965.7|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|4
1734108910000|2024-12-13 16:55:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|4
1734108940000|2024-12-13 16:55:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1734108960000|2024-12-13 16:56:00|||||||||1
1734108980000|2024-12-13 16:56:20|||||||||1
1734109000000|2024-12-13 16:56:40|6982.2|6967.2|6981.2|6966.2|6982.7|6967.7|6980.8|6965.8|12
1734109010000|2024-12-13 16:56:50|6980.8|6965.8|6980.3|6965.3|6981.2|6966.2|6980.3|6965.3|3
1734109020000|2024-12-13 16:57:00|6980|6965|6980.3|6965.3|6980.3|6965.3|6980|6965|9
1734109030000|2024-12-13 16:57:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1734109040000|2024-12-13 16:57:20|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1734109050000|2024-12-13 16:57:30|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6
1734109060000|2024-12-13 16:57:40|6980|6965|6979.6|6964.6|6980.7|6965.7|6979.6|6964.6|14
1734109080000|2024-12-13 16:58:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1734109090000|2024-12-13 16:58:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734109100000|2024-12-13 16:58:20|6978.4|6963.4|6978|6963|6978.4|6963.4|6978|6963|8
1734109130000|2024-12-13 16:58:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109140000|2024-12-13 16:59:00|6978|6963|6978|6963|6978|6963|6978|6963|4
1734109150000|2024-12-13 16:59:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109160000|2024-12-13 16:59:20|6978|6963|6978.4|6963.4|6978.4|6963.4|6978|6963|0
1734109190000|2024-12-13 16:59:50|||||||||1
1734109200000|2024-12-13 17:00:00|6978|6963|6978|6963|6978|6963|6978|6963|1
1734109210000|2024-12-13 17:00:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109250000|2024-12-13 17:00:50|6979.9|6964.9|6980.7|6965.7|6980.7|6965.7|6979.4|6964.4|11
1734109260000|2024-12-13 17:01:00|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1734109270000|2024-12-13 17:01:10|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734109290000|2024-12-13 17:01:30|||||||||1
1734109300000|2024-12-13 17:01:40|||||||||2
1734109320000|2024-12-13 17:02:00|||||||||1
1734109330000|2024-12-13 17:02:10|6982.1|6967.1|6982.4|6967.4|6982.7|6967.7|6982.1|6967.1|16
1734109340000|2024-12-13 17:02:20|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|8
1734109350000|2024-12-13 17:02:30|6982.7|6967.7|6981|6966|6982.7|6967.7|6981|6966|11
1734109360000|2024-12-13 17:02:40|6980.5|6965.5|6980.4|6965.4|6980.5|6965.5|6980.4|6965.4|0
1734109380000|2024-12-13 17:03:00|||||||||1
1734109430000|2024-12-13 17:03:50|6980.7|6965.7|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|8
1734109440000|2024-12-13 17:04:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.4|6965.4|5
1734109450000|2024-12-13 17:04:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|2
1734109460000|2024-12-13 17:04:20|6980.7|6965.7|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|6
1734109480000|2024-12-13 17:04:40|||||||||1
1734109510000|2024-12-13 17:05:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734109530000|2024-12-13 17:05:30|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734109540000|2024-12-13 17:05:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1734109560000|2024-12-13 17:06:00|6979|6964|6979.4|6964.4|6979.4|6964.4|6978.5|6963.5|10
1734109620000|2024-12-13 17:07:00|||||||||2
1734109670000|2024-12-13 17:07:50|||||||||2
1734109680000|2024-12-13 17:08:00|||||||||1
1734109700000|2024-12-13 17:08:20|6980.2|6965.2|6979.7|6964.7|6980.2|6965.2|6979.7|6964.7|9
1734109720000|2024-12-13 17:08:40|6980.1|6965.1|6980.2|6965.2|6980.2|6965.2|6980.1|6965.1|0
1734109750000|2024-12-13 17:09:10|6980.1|6965.1|6979.7|6964.7|6980.1|6965.1|6979.4|6964.4|10
1734109780000|2024-12-13 17:09:40|6978.7|6963.7|6978|6963|6978.7|6963.7|6978|6963|7
1734109810000|2024-12-13 17:10:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|2
1734109830000|2024-12-13 17:10:30|6979.4|6964.4|6979.7|6964.7|6979.7|6964.7|6979.4|6964.4|14
1734109840000|2024-12-13 17:10:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734109860000|2024-12-13 17:11:00|||||||||1
1734109870000|2024-12-13 17:11:10|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|4
1734109890000|2024-12-13 17:11:30|6979|6964|6979|6964|6979.4|6964.4|6979|6964|1
1734109920000|2024-12-13 17:12:00|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1734109930000|2024-12-13 17:12:10|6978.5|6963.5|6979|6964|6979|6964|6978.5|6963.5|1
1734109940000|2024-12-13 17:12:20|||||||||1
1734109960000|2024-12-13 17:12:40|||||||||2
1734109990000|2024-12-13 17:13:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734110010000|2024-12-13 17:13:30|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|14
1734110020000|2024-12-13 17:13:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1734110030000|2024-12-13 17:13:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734110040000|2024-12-13 17:14:00|||||||||1
1734110060000|2024-12-13 17:14:20|6981.1|6966.1|6980.7|6965.7|6981.1|6966.1|6980.7|6965.7|7
1734110070000|2024-12-13 17:14:30|6981.1|6966.1|6981.2|6966.2|6981.2|6966.2|6981.1|6966.1|1
1734110080000|2024-12-13 17:14:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1734110100000|2024-12-13 17:15:00|||||||||2
1734110120000|2024-12-13 17:15:20|6980|6965|6980|6965|6980|6965|6980|6965|1
1734110160000|2024-12-13 17:16:00|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|1
1734110200000|2024-12-13 17:16:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734110260000|2024-12-13 17:17:40|||||||||1
1734110270000|2024-12-13 17:17:50|||||||||1
1734110280000|2024-12-13 17:18:00|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978|6963|10
1734110290000|2024-12-13 17:18:10|6978|6963|6978|6963|6978|6963|6978|6963|3
1734110310000|2024-12-13 17:18:30|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1734110320000|2024-12-13 17:18:40|6977.4|6962.4|6977|6962|6977.4|6962.4|6977|6962|2
1734110330000|2024-12-13 17:18:50|||||||||2
1734110340000|2024-12-13 17:19:00|6976.7|6961.7|6975.7|6960.7|6976.7|6961.7|6975.7|6960.7|39
1734110350000|2024-12-13 17:19:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6
1734110370000|2024-12-13 17:19:30|||||||||3
1734110380000|2024-12-13 17:19:40|6975.5|6960.5|6975.4|6960.4|6975.7|6960.7|6975.4|6960.4|4
1734110390000|2024-12-13 17:19:50|6975.7|6960.7|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|22
1734110400000|2024-12-13 17:20:00|||||||||1
1734110440000|2024-12-13 17:20:40|||||||||1
1734110450000|2024-12-13 17:20:50|||||||||1
1734110490000|2024-12-13 17:21:30|||||||||2
1734110500000|2024-12-13 17:21:40|||||||||4
1734110510000|2024-12-13 17:21:50|||||||||1
1734110520000|2024-12-13 17:22:00|||||||||6
1734110540000|2024-12-13 17:22:20|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|11
1734110550000|2024-12-13 17:22:30|||||||||1
1734110570000|2024-12-13 17:22:50|6973.9|6958.9|6973.9|6958.9|6974.4|6959.4|6973.9|6958.9|28
1734110580000|2024-12-13 17:23:00|||||||||1
1734110590000|2024-12-13 17:23:10|||||||||1
1734110620000|2024-12-13 17:23:40|6973.4|6958.4|6973.4|6958.4|6973.5|6958.5|6973.4|6958.4|7
1734110630000|2024-12-13 17:23:50|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|42
1734110640000|2024-12-13 17:24:00|||||||||3
1734110650000|2024-12-13 17:24:10|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1734110660000|2024-12-13 17:24:20|6970|6955|6968.4|6953.4|6970|6955|6968.4|6953.4|21
1734110670000|2024-12-13 17:24:30|||||||||1
1734110690000|2024-12-13 17:24:50|6968|6953|6967|6952|6968|6953|6967|6952|20
1734110700000|2024-12-13 17:25:00|6966.5|6951.5|6967.4|6952.4|6967.4|6952.4|6966.5|6951.5|46
1734110710000|2024-12-13 17:25:10|6967.7|6952.7|6967.5|6952.5|6967.7|6952.7|6967|6952|14
1734110720000|2024-12-13 17:25:20|6967.2|6952.2|6966.5|6951.5|6967.2|6952.2|6966.5|6951.5|6
1734110730000|2024-12-13 17:25:30|||||||||16
1734110750000|2024-12-13 17:25:50|6967|6952|6967|6952|6967|6952|6967|6952|5
1734110760000|2024-12-13 17:26:00|6968|6953|6966.7|6951.7|6968.4|6953.4|6966.7|6951.7|13
1734110770000|2024-12-13 17:26:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734110780000|2024-12-13 17:26:20|6966.7|6951.7|6966.5|6951.5|6966.7|6951.7|6966.5|6951.5|11
1734110790000|2024-12-13 17:26:30|6967|6952|6968|6953|6968.5|6953.5|6966.5|6951.5|40
1734110800000|2024-12-13 17:26:40|6968.4|6953.4|6968|6953|6968.4|6953.4|6968|6953|1
1734110810000|2024-12-13 17:26:50|6969|6954|6968.5|6953.5|6969.4|6954.4|6968.5|6953.5|1
1734110820000|2024-12-13 17:27:00|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|2
1734110830000|2024-12-13 17:27:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|2
1734110840000|2024-12-13 17:27:20|6968|6953|6967.4|6952.4|6968|6953|6967.4|6952.4|1
1734110860000|2024-12-13 17:27:40|6969.5|6954.5|6970.4|6955.4|6970.4|6955.4|6969.5|6954.5|31
1734110870000|2024-12-13 17:27:50|6970.7|6955.7|6970.4|6955.4|6970.7|6955.7|6970.4|6955.4|6
1734110880000|2024-12-13 17:28:00|6970.7|6955.7|6970.4|6955.4|6970.7|6955.7|6970.4|6955.4|5
1734110910000|2024-12-13 17:28:30|||||||||1
1734110940000|2024-12-13 17:29:00|6968.5|6953.5|6969.4|6954.4|6969.4|6954.4|6968.5|6953.5|8
1734110950000|2024-12-13 17:29:10|||||||||1
1734110960000|2024-12-13 17:29:20|||||||||1
1734110970000|2024-12-13 17:29:30|6969|6954|6969|6954|6969|6954|6969|6954|3
1734110980000|2024-12-13 17:29:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1734110990000|2024-12-13 17:29:50|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1734111000000|2024-12-13 17:30:00|||||||||2
1734111010000|2024-12-13 17:30:10|6968|6953|6969|6954|6969|6954|6968|6953|5
1734111050000|2024-12-13 17:30:50|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1734111060000|2024-12-13 17:31:00|||||||||1
1734111070000|2024-12-13 17:31:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|9
1734111080000|2024-12-13 17:31:20|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734111090000|2024-12-13 17:31:30|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|1
1734111130000|2024-12-13 17:32:10|6971.4|6956.4|6971.7|6956.7|6971.7|6956.7|6971.4|6956.4|3
1734111150000|2024-12-13 17:32:30|6971.9|6956.9|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|0
1734111160000|2024-12-13 17:32:40|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|2
1734111170000|2024-12-13 17:32:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1734111190000|2024-12-13 17:33:10|6973.4|6958.4|6973.4|6958.4|6974|6959|6973.4|6958.4|14
1734111200000|2024-12-13 17:33:20|6973.2|6958.2|6972|6957|6973.4|6958.4|6972|6957|3
1734111210000|2024-12-13 17:33:30|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|2
1734111220000|2024-12-13 17:33:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734111230000|2024-12-13 17:33:50|6971|6956|6971|6956|6971|6956|6971|6956|0
1734111240000|2024-12-13 17:34:00|6970.5|6955.5|6970.9|6955.9|6971.2|6956.2|6970.5|6955.5|4
1734111250000|2024-12-13 17:34:10|6971|6956|6971|6956|6971|6956|6971|6956|3
1734111350000|2024-12-13 17:35:50|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1734111360000|2024-12-13 17:36:00|6971|6956|6971|6956|6971|6956|6971|6956|2
1734111420000|2024-12-13 17:37:00|||||||||1
1734111440000|2024-12-13 17:37:20|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|4
1734111460000|2024-12-13 17:37:40|6971.4|6956.4|6972.4|6957.4|6972.4|6957.4|6971.4|6956.4|3
1734111500000|2024-12-13 17:38:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|2
1734111510000|2024-12-13 17:38:30|6972.9|6957.9|6972.4|6957.4|6972.9|6957.9|6972.4|6957.4|0
1734111520000|2024-12-13 17:38:40|6972.7|6957.7|6972.7|6957.7|6973.2|6958.2|6972.4|6957.4|16
1734111540000|2024-12-13 17:39:00|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|2
1734111580000|2024-12-13 17:39:40|||||||||1
1734111600000|2024-12-13 17:40:00|6971.7|6956.7|6971|6956|6971.7|6956.7|6971|6956|7
1734111610000|2024-12-13 17:40:10|||||||||1
1734111620000|2024-12-13 17:40:20|6970|6955|6970.4|6955.4|6970.4|6955.4|6970|6955|12
1734111630000|2024-12-13 17:40:30|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|1
1734111640000|2024-12-13 17:40:40|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|2
1734111650000|2024-12-13 17:40:50|6970.5|6955.5|6971.9|6956.9|6971.9|6956.9|6970.5|6955.5|14
1734111670000|2024-12-13 17:41:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1734111690000|2024-12-13 17:41:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1734111700000|2024-12-13 17:41:40|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|4
1734111720000|2024-12-13 17:42:00|||||||||4
1734111750000|2024-12-13 17:42:30|6972.9|6957.9|6973|6958|6973.4|6958.4|6972|6957|11
1734111780000|2024-12-13 17:43:00|||||||||1
1734111800000|2024-12-13 17:43:20|||||||||2
1734111810000|2024-12-13 17:43:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1734111820000|2024-12-13 17:43:40|||||||||2
1734111840000|2024-12-13 17:44:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1734111850000|2024-12-13 17:44:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734111870000|2024-12-13 17:44:30|||||||||2
1734111900000|2024-12-13 17:45:00|||||||||2
1734111910000|2024-12-13 17:45:10|6972|6957|6972|6957|6972|6957|6972|6957|7
1734111950000|2024-12-13 17:45:50|6971.9|6956.9|6972|6957|6972.4|6957.4|6971.9|6956.9|3
1734111960000|2024-12-13 17:46:00|6972.4|6957.4|6973.9|6958.9|6973.9|6958.9|6972.4|6957.4|12
1734111980000|2024-12-13 17:46:20|6974.4|6959.4|6974.8|6959.8|6974.8|6959.8|6974.4|6959.4|8
1734111990000|2024-12-13 17:46:30|||||||||2
1734112040000|2024-12-13 17:47:20|6974.4|6959.4|6974|6959|6974.4|6959.4|6974|6959|10
1734112050000|2024-12-13 17:47:30|||||||||1
1734112060000|2024-12-13 17:47:40|6973.7|6958.7|6973.5|6958.5|6973.7|6958.7|6973.5|6958.5|1
1734112070000|2024-12-13 17:47:50|||||||||3
1734112080000|2024-12-13 17:48:00|6973.4|6958.4|6972.5|6957.5|6973.4|6958.4|6972.5|6957.5|3
1734112090000|2024-12-13 17:48:10|6973.4|6958.4|6973|6958|6973.4|6958.4|6973|6958|5
1734112100000|2024-12-13 17:48:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1734112110000|2024-12-13 17:48:30|6973|6958|6973|6958|6973|6958|6973|6958|0
1734112120000|2024-12-13 17:48:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734112140000|2024-12-13 17:49:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1734112150000|2024-12-13 17:49:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734112160000|2024-12-13 17:49:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|7
1734112200000|2024-12-13 17:50:00|6971.4|6956.4|6972|6957|6972|6957|6971.4|6956.4|20
1734112210000|2024-12-13 17:50:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734112230000|2024-12-13 17:50:30|6971.4|6956.4|6970|6955|6971.4|6956.4|6970|6955|7
1734112240000|2024-12-13 17:50:40|||||||||1
1734112250000|2024-12-13 17:50:50|||||||||2
1734112260000|2024-12-13 17:51:00|6969.7|6954.7|6969|6954|6969.7|6954.7|6969|6954|2
1734112290000|2024-12-13 17:51:30|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|2
1734112330000|2024-12-13 17:52:10|||||||||2
1734112340000|2024-12-13 17:52:20|||||||||1
1734112390000|2024-12-13 17:53:10|6969.4|6954.4|6969.5|6954.5|6969.5|6954.5|6969.4|6954.4|1
1734112410000|2024-12-13 17:53:30|6970|6955|6970.4|6955.4|6970.4|6955.4|6970|6955|3
1734112440000|2024-12-13 17:54:00|||||||||1
1734112450000|2024-12-13 17:54:10|6970|6955|6970|6955|6970|6955|6970|6955|2
1734112460000|2024-12-13 17:54:20|||||||||1
1734112500000|2024-12-13 17:55:00|6971.4|6956.4|6973.4|6958.4|6973.8|6958.8|6971.4|6956.4|14
1734112510000|2024-12-13 17:55:10|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|3
1734112520000|2024-12-13 17:55:20|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6971.9|6956.9|4
1734112540000|2024-12-13 17:55:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734112560000|2024-12-13 17:56:00|6971.1|6956.1|6970.9|6955.9|6971.1|6956.1|6969.5|6954.5|7
1734112570000|2024-12-13 17:56:10|6970.5|6955.5|6969|6954|6970.5|6955.5|6969|6954|2
1734112590000|2024-12-13 17:56:30|||||||||1
1734112620000|2024-12-13 17:57:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734112660000|2024-12-13 17:57:40|6969|6954|6969|6954|6969|6954|6969|6954|1
1734112670000|2024-12-13 17:57:50|||||||||3
1734112680000|2024-12-13 17:58:00|6969.3|6954.3|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|6
1734112690000|2024-12-13 17:58:10|6969.9|6954.9|6970|6955|6970|6955|6969.9|6954.9|1
1734112700000|2024-12-13 17:58:20|6970.8|6955.8|6970.4|6955.4|6970.8|6955.8|6970.4|6955.4|2
1734112740000|2024-12-13 17:59:00|||||||||1
1734112760000|2024-12-13 17:59:20|||||||||1
1734112790000|2024-12-13 17:59:50|6970.9|6955.9|6970.8|6955.8|6970.9|6955.9|6970.5|6955.5|6
1734112800000|2024-12-13 18:00:00|6970.9|6955.9|6970.5|6955.5|6970.9|6955.9|6970.4|6955.4|1
1734112810000|2024-12-13 18:00:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1734112830000|2024-12-13 18:00:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|5
1734112870000|2024-12-13 18:01:10|||||||||4
1734112880000|2024-12-13 18:01:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|7
1734112890000|2024-12-13 18:01:30|||||||||1
1734112920000|2024-12-13 18:02:00|||||||||3
1734112930000|2024-12-13 18:02:10|6970.7|6955.7|6970.5|6955.5|6970.7|6955.7|6970.5|6955.5|5
1734112960000|2024-12-13 18:02:40|6971|6956|6971|6956|6971|6956|6971|6956|1
1734112980000|2024-12-13 18:03:00|||||||||1
1734113000000|2024-12-13 18:03:20|||||||||1
1734113010000|2024-12-13 18:03:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734113020000|2024-12-13 18:03:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734113030000|2024-12-13 18:03:50|6971.7|6956.7|6972|6957|6972|6957|6971.7|6956.7|4
1734113040000|2024-12-13 18:04:00|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|2
1734113050000|2024-12-13 18:04:10|6972.8|6957.8|6973.4|6958.4|6973.8|6958.8|6972.8|6957.8|6
1734113060000|2024-12-13 18:04:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113080000|2024-12-13 18:04:40|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1734113090000|2024-12-13 18:04:50|||||||||2
1734113100000|2024-12-13 18:05:00|6974.4|6959.4|6974.1|6959.1|6974.4|6959.4|6974.1|6959.1|0
1734113110000|2024-12-13 18:05:10|||||||||1
1734113130000|2024-12-13 18:05:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1734113150000|2024-12-13 18:05:50|6974.6|6959.6|6975.1|6960.1|6975.4|6960.4|6974.6|6959.6|4
1734113160000|2024-12-13 18:06:00|||||||||1
1734113180000|2024-12-13 18:06:20|6974.7|6959.7|6974.8|6959.8|6974.8|6959.8|6974.4|6959.4|3
1734113190000|2024-12-13 18:06:30|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734113220000|2024-12-13 18:07:00|6974.4|6959.4|6972.9|6957.9|6974.9|6959.9|6972.6|6957.6|3
1734113240000|2024-12-13 18:07:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|3
1734113270000|2024-12-13 18:07:50|6972.6|6957.6|6973.4|6958.4|6973.4|6958.4|6972.6|6957.6|7
1734113280000|2024-12-13 18:08:00|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|2
1734113290000|2024-12-13 18:08:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1734113320000|2024-12-13 18:08:40|6973.2|6958.2|6973.1|6958.1|6973.2|6958.2|6973.1|6958.1|0
1734113340000|2024-12-13 18:09:00|6973.2|6958.2|6972.6|6957.6|6973.4|6958.4|6972.6|6957.6|6
1734113350000|2024-12-13 18:09:10|6972.2|6957.2|6972.1|6957.1|6972.2|6957.2|6972.1|6957.1|0
1734113360000|2024-12-13 18:09:20|||||||||1
1734113370000|2024-12-13 18:09:30|||||||||1
1734113390000|2024-12-13 18:09:50|||||||||1
1734113420000|2024-12-13 18:10:20|||||||||1
1734113460000|2024-12-13 18:11:00|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|2
1734113480000|2024-12-13 18:11:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.1|6958.1|0
1734113520000|2024-12-13 18:12:00|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|5
1734113530000|2024-12-13 18:12:10|6972.8|6957.8|6972.8|6957.8|6973.1|6958.1|6972.6|6957.6|25
1734113540000|2024-12-13 18:12:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113550000|2024-12-13 18:12:30|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734113570000|2024-12-13 18:12:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113580000|2024-12-13 18:13:00|6973.8|6958.8|6974.8|6959.8|6974.8|6959.8|6973.8|6958.8|1
1734113600000|2024-12-13 18:13:20|6974.3|6959.3|6974.6|6959.6|6974.6|6959.6|6974.3|6959.3|3
1734113610000|2024-12-13 18:13:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|1
1734113630000|2024-12-13 18:13:50|6974.3|6959.3|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|3
1734113660000|2024-12-13 18:14:20|6974.6|6959.6|6974.8|6959.8|6974.8|6959.8|6974.6|6959.6|5
1734113670000|2024-12-13 18:14:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1734113680000|2024-12-13 18:14:40|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1734113700000|2024-12-13 18:15:00|6974.4|6959.4|6974.1|6959.1|6974.4|6959.4|6974.1|6959.1|2
1734113740000|2024-12-13 18:15:40|6973.6|6958.6|6972.4|6957.4|6973.6|6958.6|6972.4|6957.4|4
1734113760000|2024-12-13 18:16:00|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|1
1734113850000|2024-12-13 18:17:30|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734113880000|2024-12-13 18:18:00|6973.8|6958.8|6973.1|6958.1|6973.8|6958.8|6973.1|6958.1|2
1734113920000|2024-12-13 18:18:40|||||||||1
1734113990000|2024-12-13 18:19:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.8|6958.8|5
1734114000000|2024-12-13 18:20:00|6974.1|6959.1|6974.1|6959.1|6974.4|6959.4|6973.9|6958.9|7
1734114020000|2024-12-13 18:20:20|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6972.4|6957.4|3
1734114060000|2024-12-13 18:21:00|||||||||1
1734114090000|2024-12-13 18:21:30|6973.3|6958.3|6972.4|6957.4|6973.3|6958.3|6972.3|6957.3|7
1734114100000|2024-12-13 18:21:40|||||||||1
1734114120000|2024-12-13 18:22:00|6972.3|6957.3|6972.4|6957.4|6972.4|6957.4|6972.3|6957.3|1
1734114140000|2024-12-13 18:22:20|||||||||2
1734114150000|2024-12-13 18:22:30|||||||||1
1734114160000|2024-12-13 18:22:40|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1734114180000|2024-12-13 18:23:00|6973.1|6958.1|6972.1|6957.1|6973.1|6958.1|6972.1|6957.1|5
1734114190000|2024-12-13 18:23:10|||||||||2
1734114200000|2024-12-13 18:23:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1734114220000|2024-12-13 18:23:40|6972.8|6957.8|6972.1|6957.1|6973.1|6958.1|6972.1|6957.1|2
1734114240000|2024-12-13 18:24:00|6972.4|6957.4|6971.4|6956.4|6972.4|6957.4|6971.4|6956.4|1
1734114250000|2024-12-13 18:24:10|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734114270000|2024-12-13 18:24:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734114280000|2024-12-13 18:24:40|||||||||2
1734114300000|2024-12-13 18:25:00|6971.8|6956.8|6971.8|6956.8|6972.1|6957.1|6971.8|6956.8|2
1734114330000|2024-12-13 18:25:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|2
1734114360000|2024-12-13 18:26:00|||||||||3
1734114370000|2024-12-13 18:26:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|3
1734114390000|2024-12-13 18:26:30|||||||||1
1734114440000|2024-12-13 18:27:20|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1734114460000|2024-12-13 18:27:40|6971.1|6956.1|6969.4|6954.4|6971.1|6956.1|6969.4|6954.4|2
1734114480000|2024-12-13 18:28:00|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1734114490000|2024-12-13 18:28:10|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|3
1734114520000|2024-12-13 18:28:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734114540000|2024-12-13 18:29:00|||||||||1
1734114570000|2024-12-13 18:29:30|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|3
1734114580000|2024-12-13 18:29:40|||||||||1
1734114600000|2024-12-13 18:30:00|6970.2|6955.2|6970.1|6955.1|6970.4|6955.4|6970.1|6955.1|1
1734114610000|2024-12-13 18:30:10|||||||||2
1734114620000|2024-12-13 18:30:20|6969.1|6954.1|6968.9|6953.9|6969.1|6954.1|6968.1|6953.1|2
1734114640000|2024-12-13 18:30:40|6969.3|6954.3|6968.9|6953.9|6969.3|6954.3|6968.9|6953.9|1
1734114660000|2024-12-13 18:31:00|6969.4|6954.4|6968.8|6953.8|6969.4|6954.4|6968.7|6953.7|3
1734114670000|2024-12-13 18:31:10|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1734114710000|2024-12-13 18:31:50|6968.6|6953.6|6968.4|6953.4|6968.6|6953.6|6968.4|6953.4|0
1734114720000|2024-12-13 18:32:00|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|2
1734114750000|2024-12-13 18:32:30|6967.9|6952.9|6968.1|6953.1|6968.4|6953.4|6967.6|6952.6|3
1734114760000|2024-12-13 18:32:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734114780000|2024-12-13 18:33:00|6968.1|6953.1|6967.9|6952.9|6968.4|6953.4|6967.9|6952.9|0
1734114790000|2024-12-13 18:33:10|6968.1|6953.1|6967.9|6952.9|6968.1|6953.1|6967.9|6952.9|3
1734114810000|2024-12-13 18:33:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1734114820000|2024-12-13 18:33:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1734114840000|2024-12-13 18:34:00|6968.2|6953.2|6968.3|6953.3|6968.3|6953.3|6967.4|6952.4|8
1734114850000|2024-12-13 18:34:10|6968.4|6953.4|6967.8|6952.8|6968.4|6953.4|6967.6|6952.6|8
1734114860000|2024-12-13 18:34:20|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|1
1734114870000|2024-12-13 18:34:30|6967.6|6952.6|6967.9|6952.9|6968.2|6953.2|6967.6|6952.6|2
1734114900000|2024-12-13 18:35:00|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|5
1734114910000|2024-12-13 18:35:10|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734114920000|2024-12-13 18:35:20|6968.2|6953.2|6969.2|6954.2|6969.5|6954.5|6968.2|6953.2|5
1734114940000|2024-12-13 18:35:40|||||||||1
1734114950000|2024-12-13 18:35:50|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|1
1734114980000|2024-12-13 18:36:20|||||||||1
1734114990000|2024-12-13 18:36:30|6968.4|6953.4|6969|6954|6969|6954|6968.3|6953.3|2
1734115000000|2024-12-13 18:36:40|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|3
1734115050000|2024-12-13 18:37:30|6969.3|6954.3|6969.7|6954.7|6969.7|6954.7|6969.3|6954.3|5
1734115060000|2024-12-13 18:37:40|6970.2|6955.2|6969.8|6954.8|6970.2|6955.2|6969.8|6954.8|1
1734115080000|2024-12-13 18:38:00|6970.2|6955.2|6970.3|6955.3|6970.3|6955.3|6970.2|6955.2|0
1734115130000|2024-12-13 18:38:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|13
1734115160000|2024-12-13 18:39:20|6970.3|6955.3|6970.8|6955.8|6970.8|6955.8|6970.3|6955.3|2
1734115190000|2024-12-13 18:39:50|||||||||5
1734115250000|2024-12-13 18:40:50|||||||||2
1734115260000|2024-12-13 18:41:00|||||||||1
1734115300000|2024-12-13 18:41:40|||||||||1
1734115310000|2024-12-13 18:41:50|6971.3|6956.3|6970.8|6955.8|6972.3|6957.3|6970.8|6955.8|19
1734115330000|2024-12-13 18:42:10|6970.4|6955.4|6970.3|6955.3|6970.8|6955.8|6970.3|6955.3|2
1734115360000|2024-12-13 18:42:40|||||||||1
1734115370000|2024-12-13 18:42:50|||||||||2
1734115380000|2024-12-13 18:43:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|2
1734115420000|2024-12-13 18:43:40|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734115430000|2024-12-13 18:43:50|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|3
1734115440000|2024-12-13 18:44:00|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|2
1734115460000|2024-12-13 18:44:20|||||||||1
1734115500000|2024-12-13 18:45:00|||||||||1
1734115530000|2024-12-13 18:45:30|6970.2|6955.2|6970.8|6955.8|6970.8|6955.8|6970.2|6955.2|6
1734115540000|2024-12-13 18:45:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|1
1734115550000|2024-12-13 18:45:50|6971.5|6956.5|6972.2|6957.2|6972.2|6957.2|6971.5|6956.5|26
1734115580000|2024-12-13 18:46:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|20
1734115590000|2024-12-13 18:46:30|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|1
1734115600000|2024-12-13 18:46:40|6974.5|6959.5|6974.2|6959.2|6974.5|6959.5|6974.2|6959.2|62
1734115620000|2024-12-13 18:47:00|6974.5|6959.5|6973.9|6958.9|6974.5|6959.5|6973.9|6958.9|1
1734115630000|2024-12-13 18:47:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734115640000|2024-12-13 18:47:20|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|2
1734115650000|2024-12-13 18:47:30|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734115740000|2024-12-13 18:49:00|6973.5|6958.5|6971.8|6956.8|6973.5|6958.5|6971.8|6956.8|4
1734115750000|2024-12-13 18:49:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1734115770000|2024-12-13 18:49:30|6973|6958|6973.2|6958.2|6973.2|6958.2|6973|6958|11
1734115780000|2024-12-13 18:49:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1734115790000|2024-12-13 18:49:50|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1734115810000|2024-12-13 18:50:10|6972.3|6957.3|6971.8|6956.8|6972.3|6957.3|6971.8|6956.8|0
1734115840000|2024-12-13 18:50:40|6973.5|6958.5|6973.2|6958.2|6973.5|6958.5|6973.2|6958.2|4
1734115850000|2024-12-13 18:50:50|||||||||1
1734115860000|2024-12-13 18:51:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|3
1734115870000|2024-12-13 18:51:10|6971.2|6956.2|6970.8|6955.8|6971.2|6956.2|6970.8|6955.8|4
1734115910000|2024-12-13 18:51:50|||||||||1
1734115930000|2024-12-13 18:52:10|||||||||3
1734115950000|2024-12-13 18:52:30|||||||||1
1734115960000|2024-12-13 18:52:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|4
1734115980000|2024-12-13 18:53:00|6971.2|6956.2|6971.7|6956.7|6971.7|6956.7|6971.2|6956.2|3
1734115990000|2024-12-13 18:53:10|6971.8|6956.8|6972.2|6957.2|6972.2|6957.2|6971.8|6956.8|2
1734116020000|2024-12-13 18:53:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|3
1734116040000|2024-12-13 18:54:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|2
1734116050000|2024-12-13 18:54:10|6972.8|6957.8|6973.2|6958.2|6973.2|6958.2|6972.8|6957.8|1
1734116060000|2024-12-13 18:54:20|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|10
1734116070000|2024-12-13 18:54:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|2
1734116080000|2024-12-13 18:54:40|6972.8|6957.8|6972.3|6957.3|6972.8|6957.8|6972.3|6957.3|1
1734116090000|2024-12-13 18:54:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1734116100000|2024-12-13 18:55:00|6971.1|6956.1|6971.1|6956.1|6971.5|6956.5|6971|6956|43
1734116110000|2024-12-13 18:55:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1734116120000|2024-12-13 18:55:20|6970.6|6955.6|6971.1|6956.1|6971.5|6956.5|6970.6|6955.6|2
1734116130000|2024-12-13 18:55:30|6970.6|6955.6|6970.1|6955.1|6970.6|6955.6|6970.1|6955.1|6
1734116160000|2024-12-13 18:56:00|6970|6955|6967.6|6952.6|6970|6955|6967.6|6952.6|13
1734116170000|2024-12-13 18:56:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1734116180000|2024-12-13 18:56:20|6967.7|6952.7|6968.1|6953.1|6968.1|6953.1|6967.7|6952.7|1
1734116190000|2024-12-13 18:56:30|6967.7|6952.7|6968.5|6953.5|6968.5|6953.5|6967.7|6952.7|7
1734116210000|2024-12-13 18:56:50|6969|6954|6969|6954|6969|6954|6969|6954|1
1734116220000|2024-12-13 18:57:00|||||||||1
1734116230000|2024-12-13 18:57:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1734116270000|2024-12-13 18:57:50|6968.1|6953.1|6967.7|6952.7|6968.1|6953.1|6967.7|6952.7|3
1734116280000|2024-12-13 18:58:00|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1734116290000|2024-12-13 18:58:10|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|5
1734116300000|2024-12-13 18:58:20|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|11
1734116310000|2024-12-13 18:58:30|||||||||1
1734116330000|2024-12-13 18:58:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734116340000|2024-12-13 18:59:00|6966.6|6951.6|6967|6952|6967|6952|6966.6|6951.6|1
1734116350000|2024-12-13 18:59:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|10
1734116360000|2024-12-13 18:59:20|||||||||1
1734116380000|2024-12-13 18:59:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|7
1734116390000|2024-12-13 18:59:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.1|6952.1|0
1734116400000|2024-12-13 19:00:00|||||||||1
1734116420000|2024-12-13 19:00:20|6967.1|6952.1|6967|6952|6967.1|6952.1|6966.5|6951.5|7
1734116430000|2024-12-13 19:00:30|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|0
1734116460000|2024-12-13 19:01:00|6967.6|6952.6|6967.5|6952.5|6967.6|6952.6|6967.1|6952.1|10
1734116470000|2024-12-13 19:01:10|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|2
1734116480000|2024-12-13 19:01:20|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|1
1734116500000|2024-12-13 19:01:40|||||||||1
1734116530000|2024-12-13 19:02:10|6967.8|6952.8|6967|6952|6967.8|6952.8|6966.5|6951.5|43
1734116540000|2024-12-13 19:02:20|6966.6|6951.6|6966.5|6951.5|6966.6|6951.6|6966.5|6951.5|0
1734116550000|2024-12-13 19:02:30|||||||||21
1734116570000|2024-12-13 19:02:50|||||||||3
1734116580000|2024-12-13 19:03:00|||||||||8
1734116590000|2024-12-13 19:03:10|||||||||2
1734116620000|2024-12-13 19:03:40|||||||||13
1734116640000|2024-12-13 19:04:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|8
1734116650000|2024-12-13 19:04:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|3
1734116660000|2024-12-13 19:04:20|6968|6953|6968|6953|6968|6953|6968|6953|1
1734116670000|2024-12-13 19:04:30|6967.8|6952.8|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|2
1734116680000|2024-12-13 19:04:40|||||||||1
1734116700000|2024-12-13 19:05:00|||||||||33
1734116730000|2024-12-13 19:05:30|6967.1|6952.1|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|42
1734116740000|2024-12-13 19:05:40|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|26
1734116750000|2024-12-13 19:05:50|||||||||1
1734116760000|2024-12-13 19:06:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116790000|2024-12-13 19:06:30|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|3
1734116800000|2024-12-13 19:06:40|6968.1|6953.1|6967.5|6952.5|6968.1|6953.1|6967.5|6952.5|38
1734116810000|2024-12-13 19:06:50|6967.6|6952.6|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|2
1734116820000|2024-12-13 19:07:00|||||||||2
1734116830000|2024-12-13 19:07:10|6967.7|6952.7|6968.5|6953.5|6968.5|6953.5|6967.7|6952.7|7
1734116860000|2024-12-13 19:07:40|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1734116870000|2024-12-13 19:07:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|2
1734116880000|2024-12-13 19:08:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116900000|2024-12-13 19:08:20|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|1
1734116910000|2024-12-13 19:08:30|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|1
1734116920000|2024-12-13 19:08:40|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|2
1734116930000|2024-12-13 19:08:50|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116940000|2024-12-13 19:09:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116950000|2024-12-13 19:09:10|6966.6|6951.6|6966.5|6951.5|6966.6|6951.6|6966.5|6951.5|8
1734116960000|2024-12-13 19:09:20|6966.1|6951.1|6965.6|6950.6|6966.6|6951.6|6965.6|6950.6|64
1734116970000|2024-12-13 19:09:30|6965.5|6950.5|6965.6|6950.6|6965.6|6950.6|6965.5|6950.5|3
1734116980000|2024-12-13 19:09:40|||||||||4
1734116990000|2024-12-13 19:09:50|6966.3|6951.3|6966.5|6951.5|6966.5|6951.5|6966.3|6951.3|12
1734117000000|2024-12-13 19:10:00|6966.6|6951.6|6968.1|6953.1|6969.3|6954.3|6966.5|6951.5|18
1734117010000|2024-12-13 19:10:10|6967.5|6952.5|6967.5|6952.5|6968.5|6953.5|6967.1|6952.1|28
1734117020000|2024-12-13 19:10:20|6967.1|6952.1|6967.1|6952.1|6967.7|6952.7|6966.6|6951.6|14
1734117050000|2024-12-13 19:10:50|6966.6|6951.6|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|33
1734117060000|2024-12-13 19:11:00|6967|6952|6967|6952|6967|6952|6967|6952|2
1734117070000|2024-12-13 19:11:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734117080000|2024-12-13 19:11:20|||||||||4
1734117090000|2024-12-13 19:11:30|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|6
1734117100000|2024-12-13 19:11:40|6965.6|6950.6|6966.5|6951.5|6966.5|6951.5|6965.6|6950.6|9
1734117120000|2024-12-13 19:12:00|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|15
1734117130000|2024-12-13 19:12:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|2
1734117140000|2024-12-13 19:12:20|||||||||5
1734117150000|2024-12-13 19:12:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|21
1734117160000|2024-12-13 19:12:40|6965.6|6950.6|6966.3|6951.3|6966.3|6951.3|6965.6|6950.6|6
1734117170000|2024-12-13 19:12:50|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|3
1734117180000|2024-12-13 19:13:00|6966.5|6951.5|6966.5|6951.5|6967|6952|6966.1|6951.1|8
1734117190000|2024-12-13 19:13:10|||||||||7
1734117200000|2024-12-13 19:13:20|6966.1|6951.1|6966.5|6951.5|6966.5|6951.5|6966.1|6951.1|4
1734117210000|2024-12-13 19:13:30|6966.1|6951.1|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|107
1734117220000|2024-12-13 19:13:40|6966.5|6951.5|6966.6|6951.6|6966.6|6951.6|6966.5|6951.5|26
1734117230000|2024-12-13 19:13:50|6966.8|6951.8|6967.5|6952.5|6967.5|6952.5|6966.8|6951.8|9
1734117240000|2024-12-13 19:14:00|6966.8|6951.8|6967.5|6952.5|6967.6|6952.6|6966.5|6951.5|93
1734117250000|2024-12-13 19:14:10|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|80
1734117260000|2024-12-13 19:14:20|6967.8|6952.8|6967.3|6952.3|6968.2|6953.2|6967.3|6952.3|91
1734117270000|2024-12-13 19:14:30|6967.2|6952.2|6967.2|6952.2|6967.3|6952.3|6967.2|6952.2|41
1734117280000|2024-12-13 19:14:40|6966.5|6951.5|6966.2|6951.2|6966.5|6951.5|6966.2|6951.2|106
1734117290000|2024-12-13 19:14:50|6966.3|6951.3|6968|6953|6968|6953|6966.3|6951.3|139
1734117300000|2024-12-13 19:15:00|6968.2|6953.2|6968|6953|6968.8|6953.8|6967.3|6952.3|55
1734117310000|2024-12-13 19:15:10|6968.3|6953.3|6968|6953|6968.5|6953.5|6967.8|6952.8|37
1734117320000|2024-12-13 19:15:20|6968.3|6953.3|6968|6953|6968.3|6953.3|6967.5|6952.5|29
1734117330000|2024-12-13 19:15:30|6967.6|6952.6|6968.3|6953.3|6968.3|6953.3|6967.5|6952.5|6
1734117350000|2024-12-13 19:15:50|6968.5|6953.5|6969.8|6954.8|6969.8|6954.8|6968.5|6953.5|19
1734117360000|2024-12-13 19:16:00|6970|6955|6971|6956|6971.3|6956.3|6970|6955|10
1734117370000|2024-12-13 19:16:10|6970.5|6955.5|6970.8|6955.8|6971.7|6956.7|6970.5|6955.5|6
1734117380000|2024-12-13 19:16:20|6970.6|6955.6|6969.5|6954.5|6971.3|6956.3|6969.5|6954.5|20
1734117390000|2024-12-13 19:16:30|6969|6954|6969|6954|6969|6954|6969|6954|6
1734117400000|2024-12-13 19:16:40|6968.5|6953.5|6969.5|6954.5|6969.5|6954.5|6968.5|6953.5|9
1734117410000|2024-12-13 19:16:50|6969.3|6954.3|6968.5|6953.5|6969.3|6954.3|6968.5|6953.5|3
1734117420000|2024-12-13 19:17:00|||||||||7
1734117440000|2024-12-13 19:17:20|||||||||5
1734117450000|2024-12-13 19:17:30|6968.8|6953.8|6970|6955|6970|6955|6968.8|6953.8|7
1734117460000|2024-12-13 19:17:40|6969.5|6954.5|6970.3|6955.3|6970.3|6955.3|6969.5|6954.5|2
1734117470000|2024-12-13 19:17:50|6970.6|6955.6|6971.3|6956.3|6971.3|6956.3|6970.6|6955.6|10
1734117480000|2024-12-13 19:18:00|6971.8|6956.8|6970.8|6955.8|6971.8|6956.8|6970.5|6955.5|6
1734117490000|2024-12-13 19:18:10|6970.6|6955.6|6970.8|6955.8|6971.1|6956.1|6970.5|6955.5|8
1734117500000|2024-12-13 19:18:20|6970.3|6955.3|6969|6954|6970.3|6955.3|6969|6954|21
1734117520000|2024-12-13 19:18:40|6968.8|6953.8|6969|6954|6969|6954|6968.8|6953.8|1
1734117530000|2024-12-13 19:18:50|6969.3|6954.3|6969|6954|6969.8|6954.8|6969|6954|25
1734117540000|2024-12-13 19:19:00|6968.8|6953.8|6968.7|6953.7|6968.8|6953.8|6968.3|6953.3|1
1734117550000|2024-12-13 19:19:10|6969.2|6954.2|6969.8|6954.8|6969.8|6954.8|6969.2|6954.2|1
1734117560000|2024-12-13 19:19:20|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|0
1734117570000|2024-12-13 19:19:30|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6968.7|6953.7|5
1734117580000|2024-12-13 19:19:40|6969.4|6954.4|6969.7|6954.7|6969.7|6954.7|6969.4|6954.4|1
1734117590000|2024-12-13 19:19:50|6970.2|6955.2|6971.5|6956.5|6971.5|6956.5|6970.2|6955.2|2
1734117600000|2024-12-13 19:20:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1734055200000|2024-12-13 02:00:00|7043|7028|7042.4|7027.4|7043|7028|7042.4|7027.4|4
1734055210000|2024-12-13 02:00:10|7042.3|7027.3|7042.6|7027.6|7042.6|7027.6|7042.3|7027.3|0
1734055220000|2024-12-13 02:00:20|7043|7028|7043.3|7028.3|7043.3|7028.3|7043|7028|0
1734055230000|2024-12-13 02:00:30|7043.6|7028.6|7039.4|7024.4|7043.6|7028.6|7039.4|7024.4|8
1734055240000|2024-12-13 02:00:40|7037.6|7022.6|7027.1|7012.1|7037.6|7022.6|7027.1|7012.1|4
1734055260000|2024-12-13 02:01:00|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|17
1734055270000|2024-12-13 02:01:10|||||||||1
1734055280000|2024-12-13 02:01:20|7027.5|7012.5|7027.1|7012.1|7027.5|7012.5|7027.1|7012.1|1
1734055330000|2024-12-13 02:02:10|||||||||1
1734055340000|2024-12-13 02:02:20|||||||||1
1734055370000|2024-12-13 02:02:50|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|7027.3|7012.3|23
1734055380000|2024-12-13 02:03:00|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|0
1734055390000|2024-12-13 02:03:10|7027|7012|7026.3|7011.3|7027|7012|7026.3|7011.3|1
1734055400000|2024-12-13 02:03:20|||||||||3
1734055410000|2024-12-13 02:03:30|||||||||4
1734055420000|2024-12-13 02:03:40|||||||||2
1734055440000|2024-12-13 02:04:00|7026.5|7011.5|7027.3|7012.3|7027.3|7012.3|7026.5|7011.5|4
1734055450000|2024-12-13 02:04:10|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|7027.1|7012.1|1
1734055460000|2024-12-13 02:04:20|7027.3|7012.3|7026.3|7011.3|7027.3|7012.3|7025.8|7010.8|3
1734055470000|2024-12-13 02:04:30|7025.8|7010.8|7011.5|6996.5|7026.3|7011.3|7010.8|6995.8|102
1734055480000|2024-12-13 02:04:40|7011.4|6996.4|7011.8|6996.8|7012.1|6997.1|7010.9|6995.9|2
1734055500000|2024-12-13 02:05:00|7011.6|6996.6|7012.1|6997.1|7012.1|6997.1|7011.6|6996.6|0
1734055510000|2024-12-13 02:05:10|||||||||2
1734055530000|2024-12-13 02:05:30|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|1
1734055560000|2024-12-13 02:06:00|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|7012.8|6997.8|0
1734055570000|2024-12-13 02:06:10|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7014.3|6999.3|1
1734055580000|2024-12-13 02:06:20|||||||||1
1734055590000|2024-12-13 02:06:30|7015.6|7000.6|7014.3|6999.3|7015.6|7000.6|7014.3|6999.3|4
1734055600000|2024-12-13 02:06:40|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|1
1734055640000|2024-12-13 02:07:20|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|7014.1|6999.1|0
1734055650000|2024-12-13 02:07:30|7014.4|6999.4|7016.3|7001.3|7016.3|7001.3|7014.4|6999.4|5
1734055660000|2024-12-13 02:07:40|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|7017.8|7002.8|0
1734055670000|2024-12-13 02:07:50|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|7017.6|7002.6|3
1734055680000|2024-12-13 02:08:00|7018.6|7003.6|7018.1|7003.1|7018.6|7003.6|7017.8|7002.8|4
1734055690000|2024-12-13 02:08:10|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1734055720000|2024-12-13 02:08:40|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|3
1734055730000|2024-12-13 02:08:50|7018.5|7003.5|7018.6|7003.6|7018.6|7003.6|7018.5|7003.5|0
1734055750000|2024-12-13 02:09:10|7020|7005|7019.1|7004.1|7020.3|7005.3|7019.1|7004.1|4
1734055790000|2024-12-13 02:09:50|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7019.8|7004.8|2
1734055800000|2024-12-13 02:10:00|7019.6|7004.6|7020|7005|7020.1|7005.1|7019.6|7004.6|0
1734055810000|2024-12-13 02:10:10|7019.8|7004.8|7019.8|7004.8|7020.1|7005.1|7019.6|7004.6|0
1734055820000|2024-12-13 02:10:20|7020.1|7005.1|7019.6|7004.6|7020.1|7005.1|7019.6|7004.6|0
1734055870000|2024-12-13 02:11:10|7019.3|7004.3|7019.1|7004.1|7019.3|7004.3|7019.1|7004.1|0
1734055880000|2024-12-13 02:11:20|7018.8|7003.8|7018.6|7003.6|7018.8|7003.8|7018.6|7003.6|0
1734055890000|2024-12-13 02:11:30|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|7018.3|7003.3|0
1734055900000|2024-12-13 02:11:40|7018.1|7003.1|7019.1|7004.1|7019.1|7004.1|7018.1|7003.1|7
1734055970000|2024-12-13 02:12:50|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1734055980000|2024-12-13 02:13:00|7018.4|7003.4|7019.1|7004.1|7019.1|7004.1|7018.4|7003.4|4
1734056000000|2024-12-13 02:13:20|7019.5|7004.5|7019.6|7004.6|7019.6|7004.6|7019.5|7004.5|2
1734056050000|2024-12-13 02:14:10|||||||||1
1734056070000|2024-12-13 02:14:30|7019.1|7004.1|7017.6|7002.6|7019.1|7004.1|7017.6|7002.6|1
1734056080000|2024-12-13 02:14:40|7017.3|7002.3|7017.1|7002.1|7017.3|7002.3|7017.1|7002.1|0
1734056090000|2024-12-13 02:14:50|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|4
1734056120000|2024-12-13 02:15:20|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734056170000|2024-12-13 02:16:10|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|4
1734056180000|2024-12-13 02:16:20|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734056280000|2024-12-13 02:18:00|||||||||1
1734056310000|2024-12-13 02:18:30|||||||||1
1734056320000|2024-12-13 02:18:40|||||||||1
1734056340000|2024-12-13 02:19:00|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|7016.1|7001.1|1
1734056350000|2024-12-13 02:19:10|7015.7|7000.7|7013.3|6998.3|7015.7|7000.7|7013.3|6998.3|12
1734056370000|2024-12-13 02:19:30|||||||||1
1734056390000|2024-12-13 02:19:50|7011.8|6996.8|7012.3|6997.3|7012.3|6997.3|7011.8|6996.8|1
1734056400000|2024-12-13 02:20:00|7012.8|6997.8|7011.8|6996.8|7012.8|6997.8|7011.8|6996.8|1
1734056410000|2024-12-13 02:20:10|7011.6|6996.6|7010.4|6995.4|7011.8|6996.8|7010.4|6995.4|2
1734056420000|2024-12-13 02:20:20|7009.8|6994.8|7009.6|6994.6|7009.8|6994.8|7009.3|6994.3|0
1734056430000|2024-12-13 02:20:30|7009.8|6994.8|7009.3|6994.3|7009.8|6994.8|7009.3|6994.3|1
1734056460000|2024-12-13 02:21:00|||||||||1
1734056480000|2024-12-13 02:21:20|7009.6|6994.6|7010|6995|7010|6995|7009.6|6994.6|1
1734056490000|2024-12-13 02:21:30|7010.1|6995.1|7011.9|6996.9|7011.9|6996.9|7010.1|6995.1|1
1734056510000|2024-12-13 02:21:50|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|0
1734056520000|2024-12-13 02:22:00|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1734056530000|2024-12-13 02:22:10|||||||||1
1734056590000|2024-12-13 02:23:10|7014.1|6999.1|7013.3|6998.3|7014.1|6999.1|7013.1|6998.1|1
1734056630000|2024-12-13 02:23:50|7013.7|6998.7|7016.1|7001.1|7016.1|7001.1|7013.7|6998.7|1
1734056650000|2024-12-13 02:24:10|7018.1|7003.1|7018.6|7003.6|7018.6|7003.6|7018.1|7003.1|0
1734056710000|2024-12-13 02:25:10|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1734056720000|2024-12-13 02:25:20|7018.8|7003.8|7018.6|7003.6|7018.8|7003.8|7018.6|7003.6|0
1734056770000|2024-12-13 02:26:10|7018.5|7003.5|7017.4|7002.4|7018.5|7003.5|7017.4|7002.4|5
1734056780000|2024-12-13 02:26:20|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|7018.1|7003.1|0
1734056840000|2024-12-13 02:27:20|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|0
1734056990000|2024-12-13 02:29:50|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|8
1734057050000|2024-12-13 02:30:50|7022|7007|7022.1|7007.1|7022.1|7007.1|7022|7007|0
1734057130000|2024-12-13 02:32:10|7023.6|7008.6|7026.1|7011.1|7026.1|7011.1|7023.6|7008.6|19
1734057200000|2024-12-13 02:33:20|7025.1|7010.1|7025.8|7010.8|7027.1|7012.1|7025.1|7010.1|2
1734057230000|2024-12-13 02:33:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1734057250000|2024-12-13 02:34:10|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|0
1734057320000|2024-12-13 02:35:20|7024|7009|7024|7009|7024|7009|7024|7009|1
1734057380000|2024-12-13 02:36:20|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1734057410000|2024-12-13 02:36:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1734057420000|2024-12-13 02:37:00|7024.2|7009.2|7023.8|7008.8|7024.2|7009.2|7023.8|7008.8|1
1734057430000|2024-12-13 02:37:10|7023.9|7008.9|7025|7010|7025|7010|7023.9|7008.9|1
1734057480000|2024-12-13 02:38:00|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|7024.7|7009.7|0
1734057490000|2024-12-13 02:38:10|7025|7010|7025|7010|7025|7010|7024.7|7009.7|0
1734057570000|2024-12-13 02:39:30|7024.9|7009.9|7023.8|7008.8|7024.9|7009.9|7023.8|7008.8|1
1734057590000|2024-12-13 02:39:50|7020.8|7005.8|7020.1|7005.1|7020.8|7005.8|7020.1|7005.1|1
1734057600000|2024-12-13 02:40:00|7019.7|7004.7|7020.2|7005.2|7020.2|7005.2|7019.3|7004.3|0
1734057640000|2024-12-13 02:40:40|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|7020.5|7005.5|0
1734057820000|2024-12-13 02:43:40|7021.2|7006.2|7022.5|7007.5|7022.5|7007.5|7021.2|7006.2|0
1734057840000|2024-12-13 02:44:00|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|7025.2|7010.2|1
1734057850000|2024-12-13 02:44:10|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|0
1734057880000|2024-12-13 02:44:40|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1734057890000|2024-12-13 02:44:50|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|14
1734057990000|2024-12-13 02:46:30|7026.5|7011.5|7025.8|7010.8|7026.5|7011.5|7025.8|7010.8|1
1734058070000|2024-12-13 02:47:50|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|2
1734058080000|2024-12-13 02:48:00|7023.4|7008.4|7019.4|7004.4|7023.4|7008.4|7019.1|7004.1|1
1734058130000|2024-12-13 02:48:50|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1734058140000|2024-12-13 02:49:00|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1734058240000|2024-12-13 02:50:40|7020.1|7005.1|7022.7|7007.7|7022.7|7007.7|7020.1|7005.1|4
1734058250000|2024-12-13 02:50:50|7022|7007|7019.1|7004.1|7022|7007|7019.1|7004.1|1
1734058270000|2024-12-13 02:51:10|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|7017.4|7002.4|0
1734058280000|2024-12-13 02:51:20|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|7015.6|7000.6|12
1734058290000|2024-12-13 02:51:30|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|7015.4|7000.4|0
1734058310000|2024-12-13 02:51:50|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|7014.9|6999.9|0
1734058410000|2024-12-13 02:53:30|7013.9|6998.9|7011.4|6996.4|7013.9|6998.9|7011.4|6996.4|2
1734058440000|2024-12-13 02:54:00|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|7010.1|6995.1|1
1734058450000|2024-12-13 02:54:10|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|7009.4|6994.4|0
1734058540000|2024-12-13 02:55:40|||||||||1
1734058570000|2024-12-13 02:56:10|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1734058590000|2024-12-13 02:56:30|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|0
1734058600000|2024-12-13 02:56:40|7009.8|6994.8|7009.4|6994.4|7009.8|6994.8|7009.4|6994.4|1
1734058640000|2024-12-13 02:57:20|||||||||1
1734058730000|2024-12-13 02:58:50|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|5
1734058760000|2024-12-13 02:59:20|7011.3|6996.3|7008.6|6993.6|7011.3|6996.3|7008.1|6993.1|32
1734058770000|2024-12-13 02:59:30|7008.1|6993.1|7008.4|6993.4|7008.6|6993.6|7008.1|6993.1|1
1734058780000|2024-12-13 02:59:40|7008.1|6993.1|7011|6996|7011.4|6996.4|7008.1|6993.1|30
1734058800000|2024-12-13 03:00:00|7010.3|6995.3|7006.2|6991.2|7011.2|6996.2|7006.2|6991.2|31
1734058810000|2024-12-13 03:00:10|7006|6991|7006|6991|7006|6991|7006|6991|0
1734058840000|2024-12-13 03:00:40|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|0
1734058930000|2024-12-13 03:02:10|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734059000000|2024-12-13 03:03:20|7004.9|6989.9|7003.5|6988.5|7004.9|6989.9|7003.5|6988.5|3
1734059010000|2024-12-13 03:03:30|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|1
1734059050000|2024-12-13 03:04:10|||||||||1
1734059110000|2024-12-13 03:05:10|7003|6988|7003|6988|7003|6988|7003|6988|0
1734059130000|2024-12-13 03:05:30|7003.2|6988.2|7002|6987|7003.2|6988.2|7002|6987|2
1734059150000|2024-12-13 03:05:50|7001.5|6986.5|7000.8|6985.8|7001.5|6986.5|7000.8|6985.8|2
1734059160000|2024-12-13 03:06:00|7000.5|6985.5|7000.2|6985.2|7000.5|6985.5|7000.2|6985.2|1
1734059170000|2024-12-13 03:06:10|6999.3|6984.3|7000|6985|7000|6985|6999.3|6984.3|3
1734059190000|2024-12-13 03:06:30|6999.7|6984.7|7001.9|6986.9|7001.9|6986.9|6999.7|6984.7|1
1734059200000|2024-12-13 03:06:40|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734059210000|2024-12-13 03:06:50|7001.8|6986.8|7000|6985|7001.8|6986.8|7000|6985|1
1734059240000|2024-12-13 03:07:20|6999.8|6984.8|6998.5|6983.5|6999.8|6984.8|6998.5|6983.5|4
1734059250000|2024-12-13 03:07:30|6998.7|6983.7|6996.6|6981.6|6998.7|6983.7|6996.6|6981.6|2
1734059260000|2024-12-13 03:07:40|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1734059270000|2024-12-13 03:07:50|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|2
1734059280000|2024-12-13 03:08:00|||||||||1
1734059300000|2024-12-13 03:08:20|6998|6983|6998.7|6983.7|6998.7|6983.7|6998|6983|2
1734059390000|2024-12-13 03:09:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1734059410000|2024-12-13 03:10:10|6999|6984|6999.9|6984.9|6999.9|6984.9|6999|6984|0
1734059450000|2024-12-13 03:10:50|7001|6986|7001.5|6986.5|7001.5|6986.5|7001|6986|0
1734059470000|2024-12-13 03:11:10|7001.7|6986.7|7003.3|6988.3|7003.3|6988.3|7001.7|6986.7|1
1734059590000|2024-12-13 03:13:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734059600000|2024-12-13 03:13:20|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|1
1734059680000|2024-12-13 03:14:40|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1734059700000|2024-12-13 03:15:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734059760000|2024-12-13 03:16:00|7001.5|6986.5|7001.9|6986.9|7001.9|6986.9|7001.5|6986.5|0
1734059780000|2024-12-13 03:16:20|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1734059870000|2024-12-13 03:17:50|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734059900000|2024-12-13 03:18:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734059910000|2024-12-13 03:18:30|7002.8|6987.8|7004.8|6989.8|7004.8|6989.8|7002.8|6987.8|0
1734059920000|2024-12-13 03:18:40|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734059950000|2024-12-13 03:19:10|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1734059980000|2024-12-13 03:19:40|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|7006.1|6991.1|0
1734060000000|2024-12-13 03:20:00|7005.7|6990.7|7003.9|6988.9|7005.7|6990.7|7003.9|6988.9|2
1734060090000|2024-12-13 03:21:30|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|1
1734060420000|2024-12-13 03:27:00|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734060430000|2024-12-13 03:27:10|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734060460000|2024-12-13 03:27:40|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|0
1734060470000|2024-12-13 03:27:50|7005.6|6990.6|7005.3|6990.3|7005.6|6990.6|7005.3|6990.3|0
1734060480000|2024-12-13 03:28:00|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|7005.6|6990.6|0
1734060490000|2024-12-13 03:28:10|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|7007.3|6992.3|0
1734060510000|2024-12-13 03:28:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1734060520000|2024-12-13 03:28:40|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|7008.1|6993.1|0
1734060960000|2024-12-13 03:36:00|7008|6993|7008|6993|7008|6993|7008|6993|0
1734061770000|2024-12-13 03:49:30|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|7007.8|6992.8|0
1734061780000|2024-12-13 03:49:40|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|7007.7|6992.7|0
1734061820000|2024-12-13 03:50:20|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|1
1734061840000|2024-12-13 03:50:40|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|0
1734061860000|2024-12-13 03:51:00|7004.9|6989.9|7003.1|6988.1|7004.9|6989.9|7003.1|6988.1|1
1734061890000|2024-12-13 03:51:30|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|0
1734061920000|2024-12-13 03:52:00|||||||||1
1734061930000|2024-12-13 03:52:10|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|0
1734061960000|2024-12-13 03:52:40|7001.5|6986.5|7002.2|6987.2|7002.2|6987.2|7001.5|6986.5|0
1734062040000|2024-12-13 03:54:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734062100000|2024-12-13 03:55:00|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1734062250000|2024-12-13 03:57:30|7001.4|6986.4|7001.2|6986.2|7001.4|6986.4|7001.2|6986.2|0
1734062260000|2024-12-13 03:57:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734062470000|2024-12-13 04:01:10|7000.7|6985.7|7000.1|6985.1|7000.7|6985.7|7000.1|6985.1|0
1734062590000|2024-12-13 04:03:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734062650000|2024-12-13 04:04:10|7002.4|6987.4|7002.7|6987.7|7002.7|6987.7|7002.4|6987.4|2
1734062670000|2024-12-13 04:04:30|7003|6988|7003|6988|7003|6988|7003|6988|0
1734062720000|2024-12-13 04:05:20|7003.3|6988.3|7003|6988|7003.3|6988.3|7003|6988|0
1734062910000|2024-12-13 04:08:30|7003.3|6988.3|7003.7|6988.7|7003.7|6988.7|7003.3|6988.3|0
1734062920000|2024-12-13 04:08:40|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|0
1734062970000|2024-12-13 04:09:30|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|0
1734062980000|2024-12-13 04:09:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1734062990000|2024-12-13 04:09:50|||||||||1
1734063010000|2024-12-13 04:10:10|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734063040000|2024-12-13 04:10:40|7002|6987|7002|6987|7002|6987|7002|6987|0
1734063050000|2024-12-13 04:10:50|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|0
1734063060000|2024-12-13 04:11:00|7002|6987|7002.2|6987.2|7002.2|6987.2|7001.8|6986.8|0
1734063090000|2024-12-13 04:11:30|7002|6987|7002|6987|7002|6987|7002|6987|0
1734063140000|2024-12-13 04:12:20|7001|6986|7001|6986|7001|6986|7001|6986|0
1734063180000|2024-12-13 04:13:00|7000.5|6985.5|7000.7|6985.7|7000.7|6985.7|7000.5|6985.5|0
1734063190000|2024-12-13 04:13:10|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734063230000|2024-12-13 04:13:50|7001.9|6986.9|7002.2|6987.2|7002.2|6987.2|7001.9|6986.9|0
1734063330000|2024-12-13 04:15:30|7001.3|6986.3|7001.5|6986.5|7001.5|6986.5|7001.3|6986.3|0
1734063340000|2024-12-13 04:15:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734063360000|2024-12-13 04:16:00|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|0
1734063410000|2024-12-13 04:16:50|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734063420000|2024-12-13 04:17:00|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734063440000|2024-12-13 04:17:20|7001.2|6986.2|7000.8|6985.8|7001.2|6986.2|7000.8|6985.8|3
1734063450000|2024-12-13 04:17:30|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1734063500000|2024-12-13 04:18:20|7000.3|6985.3|7000|6985|7000.3|6985.3|7000|6985|0
1734063610000|2024-12-13 04:20:10|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|7000.1|6985.1|0
1734063650000|2024-12-13 04:20:50|6999.7|6984.7|7000.1|6985.1|7000.1|6985.1|6999.7|6984.7|0
1734063660000|2024-12-13 04:21:00|7000.2|6985.2|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|1
1734063680000|2024-12-13 04:21:20|||||||||1
1734063740000|2024-12-13 04:22:20|7000.1|6985.1|6999.6|6984.6|7000.1|6985.1|6999.6|6984.6|0
1734063750000|2024-12-13 04:22:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734063760000|2024-12-13 04:22:40|7001.2|6986.2|7001.3|6986.3|7001.3|6986.3|7000.2|6985.2|2
1734063880000|2024-12-13 04:24:40|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734064240000|2024-12-13 04:30:40|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734064250000|2024-12-13 04:30:50|7000.8|6985.8|7002|6987|7004.1|6989.1|7000.6|6985.6|3
1734064460000|2024-12-13 04:34:20|7002.6|6987.6|7002.3|6987.3|7002.6|6987.6|7002.3|6987.3|5
1734064480000|2024-12-13 04:34:40|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1734064670000|2024-12-13 04:37:50|7001.8|6986.8|7001.4|6986.4|7001.8|6986.8|7001.4|6986.4|0
1734064680000|2024-12-13 04:38:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|2
1734064760000|2024-12-13 04:39:20|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|1
1734064940000|2024-12-13 04:42:20|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|0
1734065030000|2024-12-13 04:43:50|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|0
1734065630000|2024-12-13 04:53:50|7002.8|6987.8|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|0
1734065660000|2024-12-13 04:54:20|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|9
1734065670000|2024-12-13 04:54:30|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|7003.6|6988.6|0
1734065880000|2024-12-13 04:58:00|7003.3|6988.3|7003.6|6988.6|7003.6|6988.6|7003.3|6988.3|0
1734065930000|2024-12-13 04:58:50|7002.8|6987.8|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|1
1734065960000|2024-12-13 04:59:20|7002.8|6987.8|7002.3|6987.3|7002.8|6987.8|7002.3|6987.3|0
1734065990000|2024-12-13 04:59:50|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734066000000|2024-12-13 05:00:00|7002.6|6987.6|7002.3|6987.3|7002.6|6987.6|7002.3|6987.3|0
1734066060000|2024-12-13 05:01:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|0
1734066100000|2024-12-13 05:01:40|7001.1|6986.1|7000.9|6985.9|7001.1|6986.1|7000.9|6985.9|0
1734066120000|2024-12-13 05:02:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066300000|2024-12-13 05:05:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734066310000|2024-12-13 05:05:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066370000|2024-12-13 05:06:10|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734066420000|2024-12-13 05:07:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734066620000|2024-12-13 05:10:20|7000.9|6985.9|7002|6987|7002|6987|7000.9|6985.9|2
1734066630000|2024-12-13 05:10:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1734066660000|2024-12-13 05:11:00|7001.8|6986.8|7001.6|6986.6|7001.8|6986.8|7001.6|6986.6|0
1734066740000|2024-12-13 05:12:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|1
1734066750000|2024-12-13 05:12:30|||||||||1
1734066780000|2024-12-13 05:13:00|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|0
1734067310000|2024-12-13 05:21:50|7002.3|6987.3|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067400000|2024-12-13 05:23:20|7002.3|6987.3|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067410000|2024-12-13 05:23:30|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067420000|2024-12-13 05:23:40|7002.3|6987.3|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067430000|2024-12-13 05:23:50|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067440000|2024-12-13 05:24:00|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067450000|2024-12-13 05:24:10|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067460000|2024-12-13 05:24:20|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067470000|2024-12-13 05:24:30|7002.7|6987.7|7002.3|6987.3|7002.7|6987.7|7002.3|6987.3|0
1734067480000|2024-12-13 05:24:40|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067490000|2024-12-13 05:24:50|7002.3|6987.3|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734067690000|2024-12-13 05:28:10|7003.4|6988.4|7003.2|6988.2|7003.4|6988.4|7003.2|6988.2|1
1734067760000|2024-12-13 05:29:20|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734067800000|2024-12-13 05:30:00|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734067810000|2024-12-13 05:30:10|7003.5|6988.5|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1734067820000|2024-12-13 05:30:20|7003.3|6988.3|7003.2|6988.2|7003.3|6988.3|7003.2|6988.2|0
1734067850000|2024-12-13 05:30:50|7003.5|6988.5|7003.7|6988.7|7003.7|6988.7|7003.5|6988.5|0
1734067860000|2024-12-13 05:31:00|7003.2|6988.2|7003.7|6988.7|7003.7|6988.7|7003.2|6988.2|0
1734067870000|2024-12-13 05:31:10|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734067880000|2024-12-13 05:31:20|7003.7|6988.7|7003.5|6988.5|7003.7|6988.7|7003.2|6988.2|0
1734067890000|2024-12-13 05:31:30|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1734068110000|2024-12-13 05:35:10|7003.3|6988.3|7003.2|6988.2|7003.3|6988.3|7003.2|6988.2|0
1734068120000|2024-12-13 05:35:20|7003.7|6988.7|7003.2|6988.2|7003.7|6988.7|7003.2|6988.2|0
1734068140000|2024-12-13 05:35:40|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|7003.7|6988.7|0
1734068160000|2024-12-13 05:36:00|||||||||3
1734068220000|2024-12-13 05:37:00|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734068510000|2024-12-13 05:41:50|7003.7|6988.7|7002.2|6987.2|7003.7|6988.7|7002.2|6987.2|2
1734068780000|2024-12-13 05:46:20|7001.9|6986.9|6999.3|6984.3|7001.9|6986.9|6999.3|6984.3|3
1734068790000|2024-12-13 05:46:30|6999.5|6984.5|6999.3|6984.3|6999.5|6984.5|6999.3|6984.3|4
1734068810000|2024-12-13 05:46:50|6999.5|6984.5|6996.2|6981.2|6999.5|6984.5|6996.2|6981.2|2
1734068820000|2024-12-13 05:47:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734068840000|2024-12-13 05:47:20|6997|6982|6997|6982|6997|6982|6997|6982|0
1734068850000|2024-12-13 05:47:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734068870000|2024-12-13 05:47:50|||||||||2
1734068880000|2024-12-13 05:48:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734068890000|2024-12-13 05:48:10|6996|6981|6995.8|6980.8|6996|6981|6995.8|6980.8|5
1734069000000|2024-12-13 05:50:00|||||||||1
1734069040000|2024-12-13 05:50:40|6996|6981|6996|6981|6996|6981|6996|6981|0
1734069060000|2024-12-13 05:51:00|||||||||1
1734069070000|2024-12-13 05:51:10|||||||||1
1734069120000|2024-12-13 05:52:00|||||||||1
1734069240000|2024-12-13 05:54:00|||||||||1
1734069290000|2024-12-13 05:54:50|6997.7|6982.7|6997.8|6982.8|6997.8|6982.8|6997.3|6982.3|2
1734069300000|2024-12-13 05:55:00|6998|6983|6998|6983|6998|6983|6998|6983|1
1734069390000|2024-12-13 05:56:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734069400000|2024-12-13 05:56:40|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|6998.5|6983.5|0
1734069420000|2024-12-13 05:57:00|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1734069480000|2024-12-13 05:58:00|6998.4|6983.4|7000.8|6985.8|7000.8|6985.8|6998.4|6983.4|1
1734069490000|2024-12-13 05:58:10|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734069590000|2024-12-13 05:59:50|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|1
1734069820000|2024-12-13 06:03:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734069850000|2024-12-13 06:04:10|7001.1|6986.1|7001.3|6986.3|7001.3|6986.3|7001.1|6986.1|0
1734070360000|2024-12-13 06:12:40|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734070720000|2024-12-13 06:18:40|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734070740000|2024-12-13 06:19:00|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1734070760000|2024-12-13 06:19:20|7001|6986|7001|6986|7001|6986|7001|6986|1
1734070770000|2024-12-13 06:19:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734070850000|2024-12-13 06:20:50|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7001.5|6986.5|5
1734070860000|2024-12-13 06:21:00|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1734070870000|2024-12-13 06:21:10|7002.6|6987.6|7002.7|6987.7|7002.7|6987.7|7002.3|6987.3|0
1734070890000|2024-12-13 06:21:30|7003.4|6988.4|7003.6|6988.6|7003.6|6988.6|7003.4|6988.4|0
1734070910000|2024-12-13 06:21:50|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|7002.9|6987.9|1
1734070920000|2024-12-13 06:22:00|7003|6988|7003|6988|7003|6988|7003|6988|0
1734070940000|2024-12-13 06:22:20|7002.6|6987.6|7001.9|6986.9|7002.6|6987.6|7001.9|6986.9|0
1734070950000|2024-12-13 06:22:30|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734070980000|2024-12-13 06:23:00|7001.4|6986.4|7001.6|6986.6|7002.4|6987.4|7001.2|6986.2|6
1734070990000|2024-12-13 06:23:10|7001.2|6986.2|7001.2|6986.2|7001.6|6986.6|7001.2|6986.2|3
1734071190000|2024-12-13 06:26:30|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734071290000|2024-12-13 06:28:10|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734071350000|2024-12-13 06:29:10|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734071390000|2024-12-13 06:29:50|7001.2|6986.2|7002.1|6987.1|7002.1|6987.1|7001.1|6986.1|10
1734071460000|2024-12-13 06:31:00|7002.4|6987.4|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|0
1734071520000|2024-12-13 06:32:00|7002.4|6987.4|6999.7|6984.7|7002.4|6987.4|6999.7|6984.7|3
1734071530000|2024-12-13 06:32:10|7000.1|6985.1|7001.4|6986.4|7001.4|6986.4|7000.1|6985.1|3
1734071570000|2024-12-13 06:32:50|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734071580000|2024-12-13 06:33:00|7002.1|6987.1|7001.6|6986.6|7002.1|6987.1|7001.6|6986.6|0
1734071620000|2024-12-13 06:33:40|7001.2|6986.2|6999|6984|7001.2|6986.2|6999|6984|3
1734071980000|2024-12-13 06:39:40|6996.4|6981.4|6996|6981|6996.4|6981.4|6996|6981|14
1734071990000|2024-12-13 06:39:50|6996.5|6981.5|6998.4|6983.4|6998.7|6983.7|6996.5|6981.5|2
1734072000000|2024-12-13 06:40:00|6999.1|6984.1|6998.4|6983.4|6999.1|6984.1|6998.4|6983.4|0
1734072010000|2024-12-13 06:40:10|6996|6981|6996|6981|6996|6981|6996|6981|2
1734072030000|2024-12-13 06:40:30|6996.9|6981.9|6996.9|6981.9|6997.4|6982.4|6996.9|6981.9|3
1734072040000|2024-12-13 06:40:40|6997.4|6982.4|6995.5|6980.5|6997.4|6982.4|6995.5|6980.5|0
1734072070000|2024-12-13 06:41:10|6996.5|6981.5|6996.2|6981.2|6996.5|6981.5|6996.2|6981.2|5
1734072080000|2024-12-13 06:41:20|6995.9|6980.9|6996|6981|6996|6981|6995.9|6980.9|0
1734072090000|2024-12-13 06:41:30|6995.9|6980.9|6995.5|6980.5|6995.9|6980.9|6995.5|6980.5|4
1734072100000|2024-12-13 06:41:40|6994.5|6979.5|6994|6979|6994.5|6979.5|6994|6979|1
1734072190000|2024-12-13 06:43:10|6995|6980|6995|6980|6995|6980|6995|6980|1
1734072200000|2024-12-13 06:43:20|6995.4|6980.4|6995|6980|6995.5|6980.5|6995|6980|0
1734072280000|2024-12-13 06:44:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|0
1734072310000|2024-12-13 06:45:10|6994.9|6979.9|6995|6980|6995|6980|6994.9|6979.9|0
1734072360000|2024-12-13 06:46:00|||||||||1
1734072390000|2024-12-13 06:46:30|6996.5|6981.5|6997.2|6982.2|6997.2|6982.2|6996.5|6981.5|1
1734072400000|2024-12-13 06:46:40|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734072460000|2024-12-13 06:47:40|6999.7|6984.7|7000.2|6985.2|7000.2|6985.2|6999.7|6984.7|1
1734072470000|2024-12-13 06:47:50|7000.6|6985.6|7000.2|6985.2|7000.6|6985.6|7000.2|6985.2|0
1734072480000|2024-12-13 06:48:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072490000|2024-12-13 06:48:10|7001|6986|7001|6986|7001|6986|7000.2|6985.2|0
1734072500000|2024-12-13 06:48:20|7000.7|6985.7|7000.6|6985.6|7000.7|6985.7|7000.6|6985.6|0
1734072510000|2024-12-13 06:48:30|7001|6986|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1734072530000|2024-12-13 06:48:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734072540000|2024-12-13 06:49:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072600000|2024-12-13 06:50:00|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1734072620000|2024-12-13 06:50:20|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072650000|2024-12-13 06:50:50|7000.6|6985.6|7001.2|6986.2|7001.2|6986.2|7000.6|6985.6|0
1734072670000|2024-12-13 06:51:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734072730000|2024-12-13 06:52:10|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072750000|2024-12-13 06:52:30|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072760000|2024-12-13 06:52:40|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072800000|2024-12-13 06:53:20|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734072820000|2024-12-13 06:53:40|7001.1|6986.1|7000.6|6985.6|7001.1|6986.1|7000.6|6985.6|0
1734072830000|2024-12-13 06:53:50|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734072900000|2024-12-13 06:55:00|7000.6|6985.6|6997.6|6982.6|7000.6|6985.6|6997.6|6982.6|1
1734073020000|2024-12-13 06:57:00|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734073030000|2024-12-13 06:57:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1734073170000|2024-12-13 06:59:30|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734073180000|2024-12-13 06:59:40|6996.7|6981.7|6995.2|6980.2|6996.7|6981.7|6995.2|6980.2|1
1734073260000|2024-12-13 07:01:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1734073320000|2024-12-13 07:02:00|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1734073340000|2024-12-13 07:02:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1734073380000|2024-12-13 07:03:00|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|0
1734073540000|2024-12-13 07:05:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734073860000|2024-12-13 07:11:00|6996|6981|6996|6981|6996|6981|6996|6981|0
1734073990000|2024-12-13 07:13:10|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.3|6982.3|1
1734074040000|2024-12-13 07:14:00|6997.9|6982.9|6997.9|6982.9|6998.3|6983.3|6997.9|6982.9|0
1734074060000|2024-12-13 07:14:20|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734074200000|2024-12-13 07:16:40|6997.5|6982.5|6997.3|6982.3|6997.5|6982.5|6997.3|6982.3|0
1734074280000|2024-12-13 07:18:00|6997.6|6982.6|6997.8|6982.8|6997.8|6982.8|6997.6|6982.6|0
1734074290000|2024-12-13 07:18:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|0
1734074300000|2024-12-13 07:18:20|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1734074310000|2024-12-13 07:18:30|6998.1|6983.1|6998.4|6983.4|6998.4|6983.4|6998.1|6983.1|0
1734074420000|2024-12-13 07:20:20|6998.8|6983.8|6997.4|6982.4|6998.8|6983.8|6997.4|6982.4|1
1734074440000|2024-12-13 07:20:40|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734074460000|2024-12-13 07:21:00|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|0
1734074470000|2024-12-13 07:21:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1734074580000|2024-12-13 07:23:00|6999.3|6984.3|6999.4|6984.4|6999.4|6984.4|6999.3|6984.3|0
1734074650000|2024-12-13 07:24:10|6999.3|6984.3|6999.6|6984.6|6999.6|6984.6|6999.3|6984.3|1
1734074660000|2024-12-13 07:24:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734074700000|2024-12-13 07:25:00|7000.3|6985.3|7000.6|6985.6|7000.6|6985.6|7000.3|6985.3|0
1734074720000|2024-12-13 07:25:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734074730000|2024-12-13 07:25:30|7001.3|6986.3|7000.8|6985.8|7001.6|6986.6|7000.8|6985.8|4
1734074740000|2024-12-13 07:25:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734074760000|2024-12-13 07:26:00|7001|6986|7001|6986|7001|6986|7001|6986|0
1734074870000|2024-12-13 07:27:50|||||||||1
1734074890000|2024-12-13 07:28:10|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734074980000|2024-12-13 07:29:40|7001.4|6986.4|7001.3|6986.3|7001.4|6986.4|7000.9|6985.9|1
1734074990000|2024-12-13 07:29:50|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|1
1734075000000|2024-12-13 07:30:00|6999.4|6984.4|6996.9|6981.9|6999.4|6984.4|6996.9|6981.9|22
1734075060000|2024-12-13 07:31:00|6996.6|6981.6|6998.1|6983.1|6998.1|6983.1|6996.6|6981.6|3
1734075120000|2024-12-13 07:32:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734075200000|2024-12-13 07:33:20|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|1
1734075250000|2024-12-13 07:34:10|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|5
1734075280000|2024-12-13 07:34:40|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734075460000|2024-12-13 07:37:40|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|2
1734075480000|2024-12-13 07:38:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|9
1734075510000|2024-12-13 07:38:30|||||||||1
1734075540000|2024-12-13 07:39:00|||||||||1
1734075590000|2024-12-13 07:39:50|||||||||1
1734075630000|2024-12-13 07:40:30|6997.6|6982.6|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|1
1734075660000|2024-12-13 07:41:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734075670000|2024-12-13 07:41:10|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734075780000|2024-12-13 07:43:00|6997.4|6982.4|6997.6|6982.6|6997.6|6982.6|6997.4|6982.4|0
1734075810000|2024-12-13 07:43:30|6997.2|6982.2|6997.1|6982.1|6997.2|6982.2|6997.1|6982.1|0
1734075860000|2024-12-13 07:44:20|6997.4|6982.4|6997.1|6982.1|6997.6|6982.6|6997.1|6982.1|0
1734075900000|2024-12-13 07:45:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1734075960000|2024-12-13 07:46:00|||||||||5
1734075970000|2024-12-13 07:46:10|6996.8|6981.8|6997.1|6982.1|6997.6|6982.6|6996.8|6981.8|1
1734076100000|2024-12-13 07:48:20|6994.8|6979.8|6993.2|6978.2|6994.8|6979.8|6993.2|6978.2|42
1734076110000|2024-12-13 07:48:30|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|2
1734076140000|2024-12-13 07:49:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|1
1734076150000|2024-12-13 07:49:10|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|0
1734076180000|2024-12-13 07:49:40|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1734076200000|2024-12-13 07:50:00|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|4
1734076260000|2024-12-13 07:51:00|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1734076280000|2024-12-13 07:51:20|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|1
1734076360000|2024-12-13 07:52:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1734076380000|2024-12-13 07:53:00|6991.6|6976.6|6990.8|6975.8|6991.6|6976.6|6990.8|6975.8|1
1734076390000|2024-12-13 07:53:10|6992.4|6977.4|6992.8|6977.8|6992.8|6977.8|6992.4|6977.4|3
1734076400000|2024-12-13 07:53:20|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|2
1734076410000|2024-12-13 07:53:30|6993.5|6978.5|6993.3|6978.3|6993.5|6978.5|6993.3|6978.3|0
1734076430000|2024-12-13 07:53:50|6993|6978|6992.7|6977.7|6993|6978|6992.7|6977.7|0
1734076440000|2024-12-13 07:54:00|6993.3|6978.3|6993.7|6978.7|6993.7|6978.7|6993.3|6978.3|0
1734076450000|2024-12-13 07:54:10|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734076480000|2024-12-13 07:54:40|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1734076500000|2024-12-13 07:55:00|6994.1|6979.1|6994.4|6979.4|6994.4|6979.4|6994.1|6979.1|1
1734076550000|2024-12-13 07:55:50|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|1
1734076620000|2024-12-13 07:57:00|6996.2|6981.2|6996.4|6981.4|6996.4|6981.4|6996.2|6981.2|0
1734076670000|2024-12-13 07:57:50|6996.7|6981.7|6996|6981|6996.7|6981.7|6996|6981|0
1734076680000|2024-12-13 07:58:00|6995.9|6980.9|6996.7|6981.7|6996.7|6981.7|6995.9|6980.9|0
1734076690000|2024-12-13 07:58:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734076740000|2024-12-13 07:59:00|6996.1|6981.1|6996.6|6981.6|6996.6|6981.6|6995.9|6980.9|0
1734076750000|2024-12-13 07:59:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734076800000|2024-12-13 08:00:00|6996.5|6981.5|6992.9|6977.9|6996.5|6981.5|6992.9|6977.9|2
1734076810000|2024-12-13 08:00:10|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1734076980000|2024-12-13 08:03:00|6994.1|6979.1|6993.7|6978.7|6994.2|6979.2|6993.7|6978.7|4
1734077120000|2024-12-13 08:05:20|6994.1|6979.1|6994.4|6979.4|6994.4|6979.4|6994.1|6979.1|1
1734077130000|2024-12-13 08:05:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734077140000|2024-12-13 08:05:40|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|1
1734077160000|2024-12-13 08:06:00|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1734077170000|2024-12-13 08:06:10|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1734077250000|2024-12-13 08:07:30|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|1
1734077260000|2024-12-13 08:07:40|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|0
1734077270000|2024-12-13 08:07:50|6999.4|6984.4|7000.1|6985.1|7000.1|6985.1|6999.4|6984.4|0
1734077280000|2024-12-13 08:08:00|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|0
1734077310000|2024-12-13 08:08:30|7000.4|6985.4|6998.9|6983.9|7001.2|6986.2|6998.9|6983.9|1
1734077330000|2024-12-13 08:08:50|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|1
1734077350000|2024-12-13 08:09:10|||||||||2
1734077360000|2024-12-13 08:09:20|6997|6982|6997.4|6982.4|6997.4|6982.4|6996.9|6981.9|0
1734077460000|2024-12-13 08:11:00|6997.9|6982.9|6997.1|6982.1|6997.9|6982.9|6997.1|6982.1|1
1734077470000|2024-12-13 08:11:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734077520000|2024-12-13 08:12:00|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|6997.4|6982.4|0
1734077530000|2024-12-13 08:12:10|6997|6982|6996.9|6981.9|6997|6982|6996.9|6981.9|0
1734077620000|2024-12-13 08:13:40|6997.2|6982.2|6999.2|6984.2|6999.2|6984.2|6997.2|6982.2|2
1734077630000|2024-12-13 08:13:50|6998.8|6983.8|6997.4|6982.4|6998.8|6983.8|6997.4|6982.4|2
1734077840000|2024-12-13 08:17:20|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734077890000|2024-12-13 08:18:10|6997.4|6982.4|6996|6981|6997.4|6982.4|6996|6981|1
1734077910000|2024-12-13 08:18:30|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1734077950000|2024-12-13 08:19:10|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|2
1734077970000|2024-12-13 08:19:30|6996.5|6981.5|6995.7|6980.7|6996.5|6981.5|6995.7|6980.7|5
1734078100000|2024-12-13 08:21:40|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1734078110000|2024-12-13 08:21:50|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.4|6980.4|0
1734078120000|2024-12-13 08:22:00|6995.4|6980.4|6992.9|6977.9|6995.4|6980.4|6992.9|6977.9|3
1734078140000|2024-12-13 08:22:20|6993.9|6978.9|6993.2|6978.2|6993.9|6978.9|6993.2|6978.2|2
1734078150000|2024-12-13 08:22:30|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|6993.4|6978.4|0
1734078160000|2024-12-13 08:22:40|6994.2|6979.2|6994|6979|6994.2|6979.2|6994|6979|1
1734078180000|2024-12-13 08:23:00|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6992.9|6977.9|2
1734078200000|2024-12-13 08:23:20|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6994.9|6979.9|1
1734078250000|2024-12-13 08:24:10|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|0
1734078360000|2024-12-13 08:26:00|||||||||1
1734078480000|2024-12-13 08:28:00|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|2
1734078580000|2024-12-13 08:29:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1734078610000|2024-12-13 08:30:10|||||||||1
1734078650000|2024-12-13 08:30:50|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1734078660000|2024-12-13 08:31:00|6995.5|6980.5|6996.2|6981.2|6996.7|6981.7|6995.2|6980.2|0
1734078670000|2024-12-13 08:31:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734078760000|2024-12-13 08:32:40|6997.7|6982.7|6997.2|6982.2|6997.7|6982.7|6997.2|6982.2|0
1734078770000|2024-12-13 08:32:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734078840000|2024-12-13 08:34:00|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1734078850000|2024-12-13 08:34:10|6997.6|6982.6|6997.2|6982.2|6997.6|6982.6|6997.2|6982.2|0
1734078880000|2024-12-13 08:34:40|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734078900000|2024-12-13 08:35:00|6997.2|6982.2|6998.7|6983.7|6999.2|6984.2|6997.2|6982.2|5
1734078940000|2024-12-13 08:35:40|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|0
1734078980000|2024-12-13 08:36:20|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1734078990000|2024-12-13 08:36:30|||||||||2
1734079000000|2024-12-13 08:36:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1734079030000|2024-12-13 08:37:10|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.7|6984.7|0
1734079040000|2024-12-13 08:37:20|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6999.7|6984.7|2
1734079060000|2024-12-13 08:37:40|7000.5|6985.5|7000.7|6985.7|7000.7|6985.7|7000.5|6985.5|0
1734079070000|2024-12-13 08:37:50|7000.2|6985.2|7000.2|6985.2|7000.6|6985.6|7000.2|6985.2|0
1734079080000|2024-12-13 08:38:00|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|0
1734079100000|2024-12-13 08:38:20|7000.2|6985.2|7000.6|6985.6|7000.6|6985.6|7000.2|6985.2|0
1734079110000|2024-12-13 08:38:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|0
1734079120000|2024-12-13 08:38:40|7001|6986|7001.3|6986.3|7001.3|6986.3|7001|6986|0
1734079130000|2024-12-13 08:38:50|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|7001.6|6986.6|0
1734079170000|2024-12-13 08:39:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|4
1734079190000|2024-12-13 08:39:50|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|2
1734079210000|2024-12-13 08:40:10|7000.9|6985.9|7001.3|6986.3|7001.3|6986.3|7000.9|6985.9|1
1734079320000|2024-12-13 08:42:00|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|0
1734079370000|2024-12-13 08:42:50|7000.3|6985.3|6998.3|6983.3|7000.3|6985.3|6998.3|6983.3|5
1734079400000|2024-12-13 08:43:20|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734079410000|2024-12-13 08:43:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1734079520000|2024-12-13 08:45:20|7000|6985|7000.3|6985.3|7000.3|6985.3|7000|6985|0
1734079530000|2024-12-13 08:45:30|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734079550000|2024-12-13 08:45:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734079650000|2024-12-13 08:47:30|7000.3|6985.3|6998.8|6983.8|7000.3|6985.3|6998.8|6983.8|4
1734079660000|2024-12-13 08:47:40|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|1
1734079710000|2024-12-13 08:48:30|6998.4|6983.4|6999.3|6984.3|6999.3|6984.3|6998.4|6983.4|1
1734079760000|2024-12-13 08:49:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|1
1734079770000|2024-12-13 08:49:30|7001.4|6986.4|7003.3|6988.3|7003.3|6988.3|7001.3|6986.3|2
1734079790000|2024-12-13 08:49:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7
1734079800000|2024-12-13 08:50:00|7001.6|6986.6|7001.8|6986.8|7001.8|6986.8|7001.6|6986.6|0
1734079830000|2024-12-13 08:50:30|7000.8|6985.8|7001.3|6986.3|7002.3|6987.3|7000.8|6985.8|0
1734079860000|2024-12-13 08:51:00|7001.6|6986.6|7002.3|6987.3|7002.8|6987.8|7001.6|6986.6|0
1734080040000|2024-12-13 08:54:00|7002.4|6987.4|7002.8|6987.8|7002.8|6987.8|7002.4|6987.4|1
1734080060000|2024-12-13 08:54:20|7001.1|6986.1|7001.6|6986.6|7001.6|6986.6|7000.8|6985.8|2
1734080070000|2024-12-13 08:54:30|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1734080110000|2024-12-13 08:55:10|7001.3|6986.3|7001.8|6986.8|7001.8|6986.8|7001.3|6986.3|0
1734080160000|2024-12-13 08:56:00|7002.3|6987.3|7001.8|6986.8|7002.3|6987.3|7001.8|6986.8|0
1734080190000|2024-12-13 08:56:30|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1734080230000|2024-12-13 08:57:10|7001.1|6986.1|7000.1|6985.1|7001.1|6986.1|6999.8|6984.8|1
1734080250000|2024-12-13 08:57:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|0
1734080290000|2024-12-13 08:58:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|0
1734080310000|2024-12-13 08:58:30|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|7000.3|6985.3|1
1734080320000|2024-12-13 08:58:40|7000.6|6985.6|6999.3|6984.3|7000.6|6985.6|6999.3|6984.3|1
1734080340000|2024-12-13 08:59:00|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734080370000|2024-12-13 08:59:30|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734080410000|2024-12-13 09:00:10|||||||||1
1734080490000|2024-12-13 09:01:30|6997.9|6982.9|6997.4|6982.4|6997.9|6982.9|6997.4|6982.4|1
1734080500000|2024-12-13 09:01:40|6996.8|6981.8|6997.1|6982.1|6997.1|6982.1|6996.8|6981.8|0
1734080520000|2024-12-13 09:02:00|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|6996.6|6981.6|0
1734080550000|2024-12-13 09:02:30|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|1
1734080570000|2024-12-13 09:02:50|||||||||3
1734080610000|2024-12-13 09:03:30|6996.1|6981.1|6995.8|6980.8|6996.1|6981.1|6995.8|6980.8|1
1734080620000|2024-12-13 09:03:40|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734080630000|2024-12-13 09:03:50|6995.9|6980.9|6995.8|6980.8|6995.9|6980.9|6995.8|6980.8|0
1734080640000|2024-12-13 09:04:00|||||||||1
1734080650000|2024-12-13 09:04:10|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|4
1734080660000|2024-12-13 09:04:20|6996.7|6981.7|6997.3|6982.3|6997.8|6982.8|6996.7|6981.7|1
1734080670000|2024-12-13 09:04:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|1
1734080680000|2024-12-13 09:04:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734080720000|2024-12-13 09:05:20|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734080790000|2024-12-13 09:06:30|6997.1|6982.1|6996.8|6981.8|6997.1|6982.1|6996.8|6981.8|1
1734080880000|2024-12-13 09:08:00|6996.6|6981.6|6996.3|6981.3|6996.6|6981.6|6996.3|6981.3|1
1734080910000|2024-12-13 09:08:30|||||||||1
1734081100000|2024-12-13 09:11:40|6996.1|6981.1|6996.3|6981.3|6996.3|6981.3|6995.4|6980.4|1
1734081210000|2024-12-13 09:13:30|6996.8|6981.8|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|1
1734081390000|2024-12-13 09:16:30|||||||||1
1734081430000|2024-12-13 09:17:10|6996.6|6981.6|6996.3|6981.3|6996.6|6981.6|6996.3|6981.3|0
1734081440000|2024-12-13 09:17:20|6996.6|6981.6|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|1
1734081480000|2024-12-13 09:18:00|6996.6|6981.6|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|0
1734081570000|2024-12-13 09:19:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|1
1734081580000|2024-12-13 09:19:40|||||||||1
1734081610000|2024-12-13 09:20:10|6996.9|6981.9|6997.8|6982.8|6997.8|6982.8|6996.9|6981.9|3
1734081620000|2024-12-13 09:20:20|6997.6|6982.6|6997.3|6982.3|6997.6|6982.6|6997.3|6982.3|1
1734081630000|2024-12-13 09:20:30|6997.8|6982.8|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|0
1734081640000|2024-12-13 09:20:40|6997.6|6982.6|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|0
1734081650000|2024-12-13 09:20:50|6997.8|6982.8|6997.3|6982.3|6997.8|6982.8|6997.3|6982.3|1
1734081660000|2024-12-13 09:21:00|6997.1|6982.1|6996.8|6981.8|6997.1|6982.1|6996.8|6981.8|1
1734081700000|2024-12-13 09:21:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734081710000|2024-12-13 09:21:50|6996.7|6981.7|6995.3|6980.3|6996.7|6981.7|6995.3|6980.3|5
1734081730000|2024-12-13 09:22:10|6995.8|6980.8|6995.3|6980.3|6995.8|6980.8|6995.3|6980.3|1
1734081800000|2024-12-13 09:23:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1734081850000|2024-12-13 09:24:10|6994.9|6979.9|6995.3|6980.3|6995.3|6980.3|6994.9|6979.9|2
1734081880000|2024-12-13 09:24:40|6995.7|6980.7|6995.8|6980.8|6995.8|6980.8|6995.7|6980.7|0
1734081910000|2024-12-13 09:25:10|6996.4|6981.4|7000.9|6985.9|7000.9|6985.9|6996.3|6981.3|14
1734081920000|2024-12-13 09:25:20|7000.8|6985.8|6997.4|6982.4|7000.8|6985.8|6997.4|6982.4|7
1734081930000|2024-12-13 09:25:30|6997.3|6982.3|6996.8|6981.8|6997.3|6982.3|6996.8|6981.8|0
1734081960000|2024-12-13 09:26:00|6996.7|6981.7|6995.4|6980.4|6996.7|6981.7|6995.4|6980.4|2
1734081970000|2024-12-13 09:26:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082020000|2024-12-13 09:27:00|||||||||1
1734082040000|2024-12-13 09:27:20|6995.9|6980.9|6995.3|6980.3|6996.6|6981.6|6995.3|6980.3|3
1734082260000|2024-12-13 09:31:00|||||||||1
1734082340000|2024-12-13 09:32:20|6995.7|6980.7|6995.4|6980.4|6995.7|6980.7|6995.4|6980.4|1
1734082350000|2024-12-13 09:32:30|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082440000|2024-12-13 09:34:00|6995.7|6980.7|6995.8|6980.8|6995.8|6980.8|6995.4|6980.4|1
1734082450000|2024-12-13 09:34:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082460000|2024-12-13 09:34:20|6995.7|6980.7|6997.8|6982.8|6997.8|6982.8|6995.7|6980.7|3
1734082470000|2024-12-13 09:34:30|6997.4|6982.4|6997.9|6982.9|6997.9|6982.9|6997.4|6982.4|1
1734082480000|2024-12-13 09:34:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734082500000|2024-12-13 09:35:00|6995.9|6980.9|6996.3|6981.3|6996.3|6981.3|6995.9|6980.9|2
1734082510000|2024-12-13 09:35:10|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|6995.9|6980.9|0
1734082520000|2024-12-13 09:35:20|6995.3|6980.3|6995.3|6980.3|6995.7|6980.7|6995.3|6980.3|0
1734082540000|2024-12-13 09:35:40|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734082550000|2024-12-13 09:35:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082560000|2024-12-13 09:36:00|6995.8|6980.8|6996.4|6981.4|6996.8|6981.8|6995.8|6980.8|1
1734082570000|2024-12-13 09:36:10|6996.8|6981.8|6995.9|6980.9|6996.8|6981.8|6995.9|6980.9|0
1734082620000|2024-12-13 09:37:00|6996.3|6981.3|6996.4|6981.4|6996.4|6981.4|6996.3|6981.3|0
1734082630000|2024-12-13 09:37:10|6995.8|6980.8|6996.3|6981.3|6996.3|6981.3|6995.8|6980.8|0
1734082650000|2024-12-13 09:37:30|6995.8|6980.8|6996.8|6981.8|6996.8|6981.8|6995.8|6980.8|1
1734082660000|2024-12-13 09:37:40|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|2
1734082700000|2024-12-13 09:38:20|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734082720000|2024-12-13 09:38:40|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|2
1734082730000|2024-12-13 09:38:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734082740000|2024-12-13 09:39:00|6995.6|6980.6|6996.3|6981.3|6996.3|6981.3|6995.6|6980.6|4
1734082790000|2024-12-13 09:39:50|||||||||1
1734082930000|2024-12-13 09:42:10|6996.7|6981.7|6996.8|6981.8|6996.8|6981.8|6996.7|6981.7|0
1734082940000|2024-12-13 09:42:20|6996.4|6981.4|6996.3|6981.3|6996.4|6981.4|6996.3|6981.3|0
1734082980000|2024-12-13 09:43:00|||||||||1
1734082990000|2024-12-13 09:43:10|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|4
1734083010000|2024-12-13 09:43:30|6996.1|6981.1|6996.3|6981.3|6996.8|6981.8|6996.1|6981.1|1
1734083070000|2024-12-13 09:44:30|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734083100000|2024-12-13 09:45:00|6995.1|6980.1|6995.3|6980.3|6995.3|6980.3|6995.1|6980.1|2
1734083130000|2024-12-13 09:45:30|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1734083160000|2024-12-13 09:46:00|6994.7|6979.7|6994|6979|6994.7|6979.7|6994|6979|4
1734083170000|2024-12-13 09:46:10|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|3
1734083200000|2024-12-13 09:46:40|6995.3|6980.3|6995.5|6980.5|6995.5|6980.5|6995.3|6980.3|8
1734083220000|2024-12-13 09:47:00|6994.3|6979.3|6993.8|6978.8|6994.3|6979.3|6993.8|6978.8|23
1734083230000|2024-12-13 09:47:10|||||||||1
1734083240000|2024-12-13 09:47:20|||||||||3
1734083280000|2024-12-13 09:48:00|||||||||2
1734083290000|2024-12-13 09:48:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1734083330000|2024-12-13 09:48:50|||||||||1
1734083350000|2024-12-13 09:49:10|6994|6979|6993.8|6978.8|6994|6979|6993.8|6978.8|0
1734083380000|2024-12-13 09:49:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|2
1734083430000|2024-12-13 09:50:30|6994.7|6979.7|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|1
1734083460000|2024-12-13 09:51:00|6994.7|6979.7|6994.3|6979.3|6994.7|6979.7|6994.3|6979.3|0
1734083480000|2024-12-13 09:51:20|6995.8|6980.8|6995.3|6980.3|6995.8|6980.8|6995.3|6980.3|7
1734083540000|2024-12-13 09:52:20|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|1
1734083550000|2024-12-13 09:52:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734083590000|2024-12-13 09:53:10|6994.7|6979.7|6995.8|6980.8|6995.8|6980.8|6994.7|6979.7|1
1734083640000|2024-12-13 09:54:00|||||||||8
1734083670000|2024-12-13 09:54:30|||||||||3
1734083680000|2024-12-13 09:54:40|||||||||1
1734083690000|2024-12-13 09:54:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|4
1734083750000|2024-12-13 09:55:50|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734083790000|2024-12-13 09:56:30|6996.8|6981.8|6996.3|6981.3|6996.8|6981.8|6996.3|6981.3|2
1734083810000|2024-12-13 09:56:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1734084000000|2024-12-13 10:00:00|||||||||2
1734084030000|2024-12-13 10:00:30|6997.5|6982.5|6999.3|6984.3|6999.3|6984.3|6997.5|6982.5|1
1734084040000|2024-12-13 10:00:40|6998.1|6983.1|6998.3|6983.3|6998.3|6983.3|6997.8|6982.8|7
1734084050000|2024-12-13 10:00:50|6998|6983|6997.8|6982.8|6998|6983|6997.8|6982.8|1
1734084060000|2024-12-13 10:01:00|6996.8|6981.8|6995.8|6980.8|6996.8|6981.8|6995.8|6980.8|5
1734084070000|2024-12-13 10:01:10|||||||||1
1734084090000|2024-12-13 10:01:30|||||||||1
1734084120000|2024-12-13 10:02:00|||||||||1
1734084140000|2024-12-13 10:02:20|||||||||1
1734084300000|2024-12-13 10:05:00|||||||||2
1734084320000|2024-12-13 10:05:20|||||||||4
1734084330000|2024-12-13 10:05:30|6997.3|6982.3|6997.5|6982.5|6997.5|6982.5|6997|6982|2
1734084340000|2024-12-13 10:05:40|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734084350000|2024-12-13 10:05:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734084360000|2024-12-13 10:06:00|||||||||1
1734084370000|2024-12-13 10:06:10|6996|6981|6995.8|6980.8|6996|6981|6995.8|6980.8|0
1734084390000|2024-12-13 10:06:30|||||||||1
1734084400000|2024-12-13 10:06:40|||||||||1
1734084410000|2024-12-13 10:06:50|||||||||2
1734084420000|2024-12-13 10:07:00|||||||||2
1734084430000|2024-12-13 10:07:10|||||||||1
1734084440000|2024-12-13 10:07:20|||||||||1
1734084450000|2024-12-13 10:07:30|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|8
1734084460000|2024-12-13 10:07:40|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1734084490000|2024-12-13 10:08:10|||||||||1
1734084560000|2024-12-13 10:09:20|6996.2|6981.2|6996.6|6981.6|6996.7|6981.7|6996.2|6981.2|6
1734084570000|2024-12-13 10:09:30|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734084580000|2024-12-13 10:09:40|6996.3|6981.3|6996.2|6981.2|6996.3|6981.3|6996.2|6981.2|0
1734084620000|2024-12-13 10:10:20|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734084630000|2024-12-13 10:10:30|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1734084640000|2024-12-13 10:10:40|6996.5|6981.5|6997.2|6982.2|6997.2|6982.2|6996.5|6981.5|1
1734084650000|2024-12-13 10:10:50|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1734084670000|2024-12-13 10:11:10|6996.2|6981.2|6996.8|6981.8|6996.8|6981.8|6996.2|6981.2|2
1734084680000|2024-12-13 10:11:20|6998.7|6983.7|6996.8|6981.8|6998.7|6983.7|6996.8|6981.8|2
1734084690000|2024-12-13 10:11:30|6996.5|6981.5|6996.2|6981.2|6996.5|6981.5|6996.2|6981.2|0
1734084700000|2024-12-13 10:11:40|6995.8|6980.8|6995.7|6980.7|6995.8|6980.8|6995.7|6980.7|0
1734084710000|2024-12-13 10:11:50|6995.2|6980.2|6995.7|6980.7|6995.7|6980.7|6995.2|6980.2|4
1734084720000|2024-12-13 10:12:00|6995.2|6980.2|6994.8|6979.8|6995.2|6980.2|6994.8|6979.8|1
1734084760000|2024-12-13 10:12:40|6995.2|6980.2|6994.3|6979.3|6995.2|6980.2|6994.3|6979.3|2
1734084780000|2024-12-13 10:13:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734084820000|2024-12-13 10:13:40|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|1
1734084930000|2024-12-13 10:15:30|6993.8|6978.8|6994.3|6979.3|6994.3|6979.3|6993.8|6978.8|9
1734084990000|2024-12-13 10:16:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085000000|2024-12-13 10:16:40|||||||||1
1734085010000|2024-12-13 10:16:50|||||||||2
1734085140000|2024-12-13 10:19:00|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|7
1734085150000|2024-12-13 10:19:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734085160000|2024-12-13 10:19:20|6994.1|6979.1|6993.7|6978.7|6994.1|6979.1|6993.7|6978.7|1
1734085170000|2024-12-13 10:19:30|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085190000|2024-12-13 10:19:50|||||||||1
1734085230000|2024-12-13 10:20:30|||||||||2
1734085270000|2024-12-13 10:21:10|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|0
1734085280000|2024-12-13 10:21:20|||||||||1
1734085330000|2024-12-13 10:22:10|6993.8|6978.8|6994.5|6979.5|6995|6980|6993.8|6978.8|6
1734085350000|2024-12-13 10:22:30|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734085360000|2024-12-13 10:22:40|6994|6979|6993.8|6978.8|6994|6979|6993.8|6978.8|0
1734085430000|2024-12-13 10:23:50|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|6993.7|6978.7|2
1734085440000|2024-12-13 10:24:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|0
1734085450000|2024-12-13 10:24:10|||||||||1
1734085470000|2024-12-13 10:24:30|6994.2|6979.2|6993.8|6978.8|6994.2|6979.2|6993.7|6978.7|5
1734085480000|2024-12-13 10:24:40|||||||||1
1734085510000|2024-12-13 10:25:10|||||||||4
1734085520000|2024-12-13 10:25:20|||||||||1
1734085530000|2024-12-13 10:25:30|||||||||6
1734085550000|2024-12-13 10:25:50|||||||||4
1734085560000|2024-12-13 10:26:00|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|15
1734085570000|2024-12-13 10:26:10|6992.6|6977.6|6992.3|6977.3|6992.6|6977.6|6991.7|6976.7|5
1734085590000|2024-12-13 10:26:30|||||||||2
1734085620000|2024-12-13 10:27:00|6992.2|6977.2|6991.8|6976.8|6992.2|6977.2|6991.8|6976.8|6
1734085630000|2024-12-13 10:27:10|6991.7|6976.7|6991.7|6976.7|6991.8|6976.8|6991.7|6976.7|27
1734085650000|2024-12-13 10:27:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|2
1734085660000|2024-12-13 10:27:40|||||||||2
1734085670000|2024-12-13 10:27:50|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|2
1734085680000|2024-12-13 10:28:00|6991.5|6976.5|6991.3|6976.3|6991.8|6976.8|6991.3|6976.3|6
1734085690000|2024-12-13 10:28:10|6992.3|6977.3|6992.5|6977.5|6992.8|6977.8|6992.3|6977.3|2
1734085710000|2024-12-13 10:28:30|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|6992.3|6977.3|2
1734085720000|2024-12-13 10:28:40|6992|6977|6991.8|6976.8|6992|6977|6991.8|6976.8|3
1734085730000|2024-12-13 10:28:50|||||||||2
1734085740000|2024-12-13 10:29:00|||||||||1
1734085750000|2024-12-13 10:29:10|6991.7|6976.7|6991.3|6976.3|6991.7|6976.7|6991.3|6976.3|6
1734085770000|2024-12-13 10:29:30|6991.2|6976.2|6991.7|6976.7|6991.8|6976.8|6991.2|6976.2|75
1734085780000|2024-12-13 10:29:40|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|7
1734085790000|2024-12-13 10:29:50|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|1
1734085800000|2024-12-13 10:30:00|6991.4|6976.4|6991.9|6976.9|6991.9|6976.9|6991.4|6976.4|4
1734085810000|2024-12-13 10:30:10|||||||||3
1734085820000|2024-12-13 10:30:20|||||||||2
1734085830000|2024-12-13 10:30:30|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|2
1734085880000|2024-12-13 10:31:20|6986.9|6971.9|6986.6|6971.6|6987|6972|6985.6|6970.6|18
1734085890000|2024-12-13 10:31:30|6986.5|6971.5|6985.5|6970.5|6986.5|6971.5|6985.5|6970.5|1
1734085910000|2024-12-13 10:31:50|||||||||2
1734085920000|2024-12-13 10:32:00|6985.4|6970.4|6984.6|6969.6|6985.4|6970.4|6984.6|6969.6|2
1734085950000|2024-12-13 10:32:30|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6984.1|6969.1|0
1734085960000|2024-12-13 10:32:40|||||||||1
1734085970000|2024-12-13 10:32:50|6984.6|6969.6|6985|6970|6985|6970|6984.6|6969.6|1
1734085980000|2024-12-13 10:33:00|6984.6|6969.6|6985|6970|6985|6970|6984.6|6969.6|2
1734085990000|2024-12-13 10:33:10|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|2
1734086060000|2024-12-13 10:34:20|6985|6970|6985|6970|6985|6970|6985|6970|0
1734086070000|2024-12-13 10:34:30|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1734086110000|2024-12-13 10:35:10|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6984.1|6969.1|1
1734086120000|2024-12-13 10:35:20|||||||||2
1734086130000|2024-12-13 10:35:30|||||||||1
1734086140000|2024-12-13 10:35:40|||||||||1
1734086150000|2024-12-13 10:35:50|6984|6969|6983.6|6968.6|6984|6969|6983.3|6968.3|4
1734086180000|2024-12-13 10:36:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734086190000|2024-12-13 10:36:30|6983.3|6968.3|6983.6|6968.6|6983.6|6968.6|6983.3|6968.3|4
1734086200000|2024-12-13 10:36:40|6984|6969|6983.6|6968.6|6984|6969|6983.6|6968.6|2
1734086210000|2024-12-13 10:36:50|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|2
1734086220000|2024-12-13 10:37:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|3
1734086260000|2024-12-13 10:37:40|6983.1|6968.1|6983.6|6968.6|6983.6|6968.6|6983.1|6968.1|1
1734086280000|2024-12-13 10:38:00|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734086290000|2024-12-13 10:38:10|6982|6967|6982|6967|6982|6967|6982|6967|1
1734086310000|2024-12-13 10:38:30|||||||||1
1734086320000|2024-12-13 10:38:40|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734086340000|2024-12-13 10:39:00|6982|6967|6982|6967|6982|6967|6982|6967|0
1734086350000|2024-12-13 10:39:10|6981.3|6966.3|6981.5|6966.5|6981.5|6966.5|6981|6966|72
1734086360000|2024-12-13 10:39:20|||||||||1
1734086370000|2024-12-13 10:39:30|6981.4|6966.4|6981|6966|6981.4|6966.4|6981|6966|0
1734086410000|2024-12-13 10:40:10|6980.6|6965.6|6979.1|6964.1|6980.6|6965.6|6979.1|6964.1|3
1734086430000|2024-12-13 10:40:30|6979.3|6964.3|6980|6965|6980|6965|6979.3|6964.3|1
1734086440000|2024-12-13 10:40:40|||||||||1
1734086450000|2024-12-13 10:40:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|2
1734086500000|2024-12-13 10:41:40|||||||||1
1734086550000|2024-12-13 10:42:30|||||||||1
1734086570000|2024-12-13 10:42:50|||||||||1
1734086610000|2024-12-13 10:43:30|6980|6965|6979.6|6964.6|6980|6965|6979.6|6964.6|2
1734086690000|2024-12-13 10:44:50|6982.5|6967.5|6982.9|6967.9|6982.9|6967.9|6982.5|6967.5|14
1734086700000|2024-12-13 10:45:00|6983|6968|6981.6|6966.6|6983.4|6968.4|6981.6|6966.6|2
1734086710000|2024-12-13 10:45:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734086760000|2024-12-13 10:46:00|6982|6967|6981|6966|6982|6967|6981|6966|2
1734086770000|2024-12-13 10:46:10|6981.1|6966.1|6981.5|6966.5|6981.5|6966.5|6981.1|6966.1|3
1734086780000|2024-12-13 10:46:20|6981|6966|6981|6966|6981|6966|6981|6966|0
1734086790000|2024-12-13 10:46:30|6979.6|6964.6|6980|6965|6980.5|6965.5|6979.6|6964.6|3
1734086800000|2024-12-13 10:46:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1734086820000|2024-12-13 10:47:00|6979.6|6964.6|6982|6967|6982|6967|6979.6|6964.6|5
1734086850000|2024-12-13 10:47:30|6983|6968|6983|6968|6983|6968|6983|6968|2
1734086860000|2024-12-13 10:47:40|6983.1|6968.1|6984.4|6969.4|6984.4|6969.4|6983.1|6968.1|3
1734086870000|2024-12-13 10:47:50|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734086880000|2024-12-13 10:48:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734086910000|2024-12-13 10:48:30|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1734086940000|2024-12-13 10:49:00|6983.4|6968.4|6982.9|6967.9|6983.4|6968.4|6982.9|6967.9|7
1734087000000|2024-12-13 10:50:00|6982.7|6967.7|6982.9|6967.9|6982.9|6967.9|6982.4|6967.4|2
1734087010000|2024-12-13 10:50:10|6983.9|6968.9|6984|6969|6984|6969|6983.9|6968.9|6
1734087020000|2024-12-13 10:50:20|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1734087030000|2024-12-13 10:50:30|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1734087250000|2024-12-13 10:54:10|6983|6968|6982.5|6967.5|6983|6968|6982.5|6967.5|2
1734087300000|2024-12-13 10:55:00|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1734087320000|2024-12-13 10:55:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087330000|2024-12-13 10:55:30|6981.5|6966.5|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|1
1734087390000|2024-12-13 10:56:30|6983|6968|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|7
1734087410000|2024-12-13 10:56:50|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|2
1734087470000|2024-12-13 10:57:50|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087480000|2024-12-13 10:58:00|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1734087490000|2024-12-13 10:58:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|2
1734087510000|2024-12-13 10:58:30|||||||||1
1734087530000|2024-12-13 10:58:50|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734087540000|2024-12-13 10:59:00|6983|6968|6982.9|6967.9|6983|6968|6982.9|6967.9|3
1734087550000|2024-12-13 10:59:10|||||||||1
1734087570000|2024-12-13 10:59:30|||||||||1
1734087580000|2024-12-13 10:59:40|||||||||1
1734087610000|2024-12-13 11:00:10|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|1
1734087630000|2024-12-13 11:00:30|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|2
1734087650000|2024-12-13 11:00:50|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734087670000|2024-12-13 11:01:10|||||||||1
1734087720000|2024-12-13 11:02:00|6982.2|6967.2|6982.9|6967.9|6982.9|6967.9|6982.2|6967.2|2
1734087900000|2024-12-13 11:05:00|6983.6|6968.6|6984.9|6969.9|6984.9|6969.9|6983.6|6968.6|2
1734087910000|2024-12-13 11:05:10|6984.7|6969.7|6983.9|6968.9|6984.7|6969.7|6983.9|6968.9|1
1734087930000|2024-12-13 11:05:30|6984|6969|6984.4|6969.4|6984.4|6969.4|6984|6969|5
1734087940000|2024-12-13 11:05:40|6983.9|6968.9|6982.4|6967.4|6983.9|6968.9|6982.4|6967.4|3
1734087950000|2024-12-13 11:05:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|1
1734087960000|2024-12-13 11:06:00|6986|6971|6986.4|6971.4|6986.4|6971.4|6986|6971|3
1734087970000|2024-12-13 11:06:10|6986|6971|6985.9|6970.9|6986|6971|6985.9|6970.9|0
1734087980000|2024-12-13 11:06:20|||||||||2
1734087990000|2024-12-13 11:06:30|||||||||2
1734088020000|2024-12-13 11:07:00|||||||||1
1734088030000|2024-12-13 11:07:10|||||||||1
1734088060000|2024-12-13 11:07:40|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|1
1734088070000|2024-12-13 11:07:50|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734088100000|2024-12-13 11:08:20|6987|6972|6986.9|6971.9|6987|6972|6986.9|6971.9|0
1734088110000|2024-12-13 11:08:30|6987.4|6972.4|6988.4|6973.4|6988.9|6973.9|6987.4|6972.4|3
1734088190000|2024-12-13 11:09:50|6987.9|6972.9|6986.5|6971.5|6987.9|6972.9|6986.5|6971.5|4
1734088200000|2024-12-13 11:10:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734088270000|2024-12-13 11:11:10|6986|6971|6985.9|6970.9|6986|6971|6985.9|6970.9|0
1734088340000|2024-12-13 11:12:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734088350000|2024-12-13 11:12:30|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734088360000|2024-12-13 11:12:40|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734088400000|2024-12-13 11:13:20|||||||||1
1734088410000|2024-12-13 11:13:30|||||||||2
1734088480000|2024-12-13 11:14:40|6986.8|6971.8|6986.9|6971.9|6986.9|6971.9|6986.8|6971.8|1
1734088500000|2024-12-13 11:15:00|6986.5|6971.5|6986.4|6971.4|6986.5|6971.5|6986.4|6971.4|0
1734088570000|2024-12-13 11:16:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|1
1734088620000|2024-12-13 11:17:00|||||||||1
1734088650000|2024-12-13 11:17:30|||||||||7
1734088780000|2024-12-13 11:19:40|||||||||1
1734088860000|2024-12-13 11:21:00|||||||||1
1734088870000|2024-12-13 11:21:10|6987.4|6972.4|6987.4|6972.4|6987.9|6972.9|6987.4|6972.4|8
1734088960000|2024-12-13 11:22:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1734089060000|2024-12-13 11:24:20|||||||||1
1734089090000|2024-12-13 11:24:50|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|3
1734089160000|2024-12-13 11:26:00|6987|6972|6987.4|6972.4|6987.4|6972.4|6987|6972|9
1734089170000|2024-12-13 11:26:10|6987.5|6972.5|6986.9|6971.9|6987.9|6972.9|6986.9|6971.9|2
1734089210000|2024-12-13 11:26:50|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734089220000|2024-12-13 11:27:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734089230000|2024-12-13 11:27:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734089260000|2024-12-13 11:27:40|||||||||1
1734089300000|2024-12-13 11:28:20|||||||||1
1734089340000|2024-12-13 11:29:00|||||||||6
1734089350000|2024-12-13 11:29:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1734089360000|2024-12-13 11:29:20|||||||||1
1734089400000|2024-12-13 11:30:00|||||||||1
1734089420000|2024-12-13 11:30:20|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734089440000|2024-12-13 11:30:40|6986.8|6971.8|6987.5|6972.5|6987.5|6972.5|6986.8|6971.8|7
1734089490000|2024-12-13 11:31:30|6987|6972|6986.5|6971.5|6987|6972|6986.5|6971.5|1
1734089540000|2024-12-13 11:32:20|6986.9|6971.9|6987|6972|6987|6972|6986.9|6971.9|1
1734089550000|2024-12-13 11:32:30|6986.9|6971.9|6986.5|6971.5|6986.9|6971.9|6986.5|6971.5|1
1734089570000|2024-12-13 11:32:50|6986.9|6971.9|6987|6972|6987|6972|6986.9|6971.9|1
1734089610000|2024-12-13 11:33:30|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|1
1734089620000|2024-12-13 11:33:40|6986|6971|6986|6971|6986|6971|6986|6971|0
1734089690000|2024-12-13 11:34:50|||||||||3
1734089700000|2024-12-13 11:35:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6
1734089720000|2024-12-13 11:35:20|6986|6971|6986|6971|6986|6971|6986|6971|1
1734089780000|2024-12-13 11:36:20|||||||||1
1734089820000|2024-12-13 11:37:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734089940000|2024-12-13 11:39:00|6986.7|6971.7|6987.1|6972.1|6987.1|6972.1|6986.7|6971.7|2
1734090040000|2024-12-13 11:40:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734090110000|2024-12-13 11:41:50|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|4
1734090160000|2024-12-13 11:42:40|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1734090180000|2024-12-13 11:43:00|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734090200000|2024-12-13 11:43:20|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|2
1734090260000|2024-12-13 11:44:20|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|6986.2|6971.2|0
1734090270000|2024-12-13 11:44:30|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1734090300000|2024-12-13 11:45:00|6985.9|6970.9|6986.4|6971.4|6987.3|6972.3|6985.9|6970.9|35
1734090310000|2024-12-13 11:45:10|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734090330000|2024-12-13 11:45:30|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734090360000|2024-12-13 11:46:00|||||||||1
1734090390000|2024-12-13 11:46:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|2
1734090430000|2024-12-13 11:47:10|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734090450000|2024-12-13 11:47:30|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734090490000|2024-12-13 11:48:10|||||||||1
1734090540000|2024-12-13 11:49:00|||||||||1
1734090560000|2024-12-13 11:49:20|6985.8|6970.8|6984.8|6969.8|6985.8|6970.8|6984.8|6969.8|4
1734090620000|2024-12-13 11:50:20|||||||||1
1734090640000|2024-12-13 11:50:40|6984.1|6969.1|6984.4|6969.4|6984.9|6969.9|6983.9|6968.9|2
1734090870000|2024-12-13 11:54:30|6984.8|6969.8|6984.4|6969.4|6984.8|6969.8|6984.4|6969.4|2
1734090930000|2024-12-13 11:55:30|||||||||2
1734090940000|2024-12-13 11:55:40|||||||||1
1734090960000|2024-12-13 11:56:00|6983.9|6968.9|6983.6|6968.6|6983.9|6968.9|6983.6|6968.6|2
1734090970000|2024-12-13 11:56:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734091080000|2024-12-13 11:58:00|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|1
1734091090000|2024-12-13 11:58:10|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734091210000|2024-12-13 12:00:10|6983.9|6968.9|6983.6|6968.6|6983.9|6968.9|6983.6|6968.6|2
1734091270000|2024-12-13 12:01:10|6985.4|6970.4|6984.6|6969.6|6985.4|6970.4|6984.6|6969.6|10
1734091290000|2024-12-13 12:01:30|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|0
1734091330000|2024-12-13 12:02:10|6984.4|6969.4|6983.6|6968.6|6984.4|6969.4|6983.6|6968.6|2
1734091350000|2024-12-13 12:02:30|||||||||6
1734091380000|2024-12-13 12:03:00|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|2
1734091410000|2024-12-13 12:03:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091450000|2024-12-13 12:04:10|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1734091460000|2024-12-13 12:04:20|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|1
1734091500000|2024-12-13 12:05:00|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|0
1734091530000|2024-12-13 12:05:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|1
1734091670000|2024-12-13 12:07:50|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091740000|2024-12-13 12:09:00|6984.3|6969.3|6984.1|6969.1|6984.3|6969.3|6983.9|6968.9|2
1734091750000|2024-12-13 12:09:10|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734091780000|2024-12-13 12:09:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|2
1734091800000|2024-12-13 12:10:00|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|2
1734091840000|2024-12-13 12:10:40|6984.1|6969.1|6983.6|6968.6|6984.1|6969.1|6983.6|6968.6|1
1734091880000|2024-12-13 12:11:20|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734091920000|2024-12-13 12:12:00|6982.9|6967.9|6981.8|6966.8|6982.9|6967.9|6981.8|6966.8|3
1734091930000|2024-12-13 12:12:10|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|1
1734091990000|2024-12-13 12:13:10|6981.9|6966.9|6981.8|6966.8|6981.9|6966.9|6981.8|6966.8|1
1734092010000|2024-12-13 12:13:30|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1734092020000|2024-12-13 12:13:40|6981.1|6966.1|6980.9|6965.9|6981.1|6966.1|6980.9|6965.9|4
1734092150000|2024-12-13 12:15:50|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|1
1734092220000|2024-12-13 12:17:00|||||||||2
1734092240000|2024-12-13 12:17:20|6980.9|6965.9|6980.6|6965.6|6980.9|6965.9|6980.6|6965.6|1
1734092290000|2024-12-13 12:18:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734092390000|2024-12-13 12:19:50|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|2
1734092470000|2024-12-13 12:21:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|2
1734092480000|2024-12-13 12:21:20|6980|6965|6981|6966|6981.3|6966.3|6980|6965|1
1734092490000|2024-12-13 12:21:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734092530000|2024-12-13 12:22:10|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1734092540000|2024-12-13 12:22:20|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734092610000|2024-12-13 12:23:30|6981.5|6966.5|6980.8|6965.8|6981.5|6966.5|6980.8|6965.8|2
1734092620000|2024-12-13 12:23:40|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1734092690000|2024-12-13 12:24:50|6980.8|6965.8|6979.5|6964.5|6980.8|6965.8|6979.5|6964.5|1
1734092720000|2024-12-13 12:25:20|||||||||1
1734092730000|2024-12-13 12:25:30|||||||||1
1734092800000|2024-12-13 12:26:40|||||||||1
1734092870000|2024-12-13 12:27:50|6981|6966|6980.5|6965.5|6981|6966|6980.5|6965.5|1
1734092920000|2024-12-13 12:28:40|6980.1|6965.1|6979|6964|6980.1|6965.1|6979|6964|2
1734092930000|2024-12-13 12:28:50|||||||||9
1734092950000|2024-12-13 12:29:10|||||||||1
1734092970000|2024-12-13 12:29:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1734092980000|2024-12-13 12:29:40|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|5
1734093040000|2024-12-13 12:30:40|6979|6964|6979|6964|6979|6964|6979|6964|1
1734093070000|2024-12-13 12:31:10|6979.1|6964.1|6979.5|6964.5|6979.5|6964.5|6979.1|6964.1|2
1734093150000|2024-12-13 12:32:30|6981.1|6966.1|6980.1|6965.1|6981.1|6966.1|6980.1|6965.1|2
1734093160000|2024-12-13 12:32:40|6980|6965|6981|6966|6981|6966|6980|6965|1
1734093190000|2024-12-13 12:33:10|6981.1|6966.1|6981.5|6966.5|6981.5|6966.5|6981.1|6966.1|2
1734093380000|2024-12-13 12:36:20|6981.3|6966.3|6981|6966|6981.3|6966.3|6981|6966|1
1734093410000|2024-12-13 12:36:50|6981.3|6966.3|6981.5|6966.5|6982|6967|6981|6966|6
1734093420000|2024-12-13 12:37:00|6981.9|6966.9|6982.6|6967.6|6982.6|6967.6|6981.9|6966.9|5
1734093450000|2024-12-13 12:37:30|6982.7|6967.7|6984.3|6969.3|6984.3|6969.3|6982.7|6967.7|1
1734093460000|2024-12-13 12:37:40|6984|6969|6983.1|6968.1|6984|6969|6983.1|6968.1|6
1734093480000|2024-12-13 12:38:00|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|5
1734093490000|2024-12-13 12:38:10|6984.1|6969.1|6983.6|6968.6|6984.1|6969.1|6983.6|6968.6|5
1734093510000|2024-12-13 12:38:30|6984|6969|6983.6|6968.6|6984|6969|6983.6|6968.6|0
1734093530000|2024-12-13 12:38:50|6982.6|6967.6|6982.6|6967.6|6983|6968|6982.6|6967.6|4
1734093570000|2024-12-13 12:39:30|6982.1|6967.1|6981.5|6966.5|6982.1|6967.1|6981.5|6966.5|6
1734093590000|2024-12-13 12:39:50|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|1
1734093640000|2024-12-13 12:40:40|6980.7|6965.7|6980.6|6965.6|6980.7|6965.7|6980.6|6965.6|2
1734093700000|2024-12-13 12:41:40|||||||||1
1734093710000|2024-12-13 12:41:50|6979|6964|6977.2|6962.2|6979.7|6964.7|6977.2|6962.2|23
1734093720000|2024-12-13 12:42:00|||||||||3
1734093750000|2024-12-13 12:42:30|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|1
1734093770000|2024-12-13 12:42:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|3
1734093780000|2024-12-13 12:43:00|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1734093790000|2024-12-13 12:43:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734093800000|2024-12-13 12:43:20|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|4
1734093850000|2024-12-13 12:44:10|||||||||1
1734093870000|2024-12-13 12:44:30|||||||||1
1734093890000|2024-12-13 12:44:50|||||||||2
1734093900000|2024-12-13 12:45:00|||||||||1
1734093920000|2024-12-13 12:45:20|||||||||1
1734093940000|2024-12-13 12:45:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|2
1734093960000|2024-12-13 12:46:00|||||||||1
1734093970000|2024-12-13 12:46:10|||||||||2
1734093980000|2024-12-13 12:46:20|||||||||1
1734093990000|2024-12-13 12:46:30|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.8|6958.8|7
1734094000000|2024-12-13 12:46:40|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|0
1734094010000|2024-12-13 12:46:50|||||||||1
1734094050000|2024-12-13 12:47:30|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|23
1734094110000|2024-12-13 12:48:30|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|7
1734094120000|2024-12-13 12:48:40|||||||||1
1734094130000|2024-12-13 12:48:50|6971.4|6956.4|6970.3|6955.3|6971.4|6956.4|6970.3|6955.3|28
1734094140000|2024-12-13 12:49:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|1
1734094150000|2024-12-13 12:49:10|||||||||1
1734094170000|2024-12-13 12:49:30|||||||||4
1734094190000|2024-12-13 12:49:50|||||||||1
1734094200000|2024-12-13 12:50:00|||||||||1
1734094210000|2024-12-13 12:50:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6
1734094220000|2024-12-13 12:50:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|3
1734094230000|2024-12-13 12:50:30|||||||||1
1734094240000|2024-12-13 12:50:40|6968.4|6953.4|6970.3|6955.3|6970.3|6955.3|6968.4|6953.4|2
1734094250000|2024-12-13 12:50:50|||||||||1
1734094260000|2024-12-13 12:51:00|||||||||3
1734094270000|2024-12-13 12:51:10|||||||||4
1734094280000|2024-12-13 12:51:20|||||||||1
1734094290000|2024-12-13 12:51:30|6969.2|6954.2|6968.4|6953.4|6969.2|6954.2|6968.4|6953.4|1
1734094300000|2024-12-13 12:51:40|6968|6953|6968.3|6953.3|6968.3|6953.3|6967.9|6952.9|2
1734094320000|2024-12-13 12:52:00|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734094330000|2024-12-13 12:52:10|||||||||1
1734094400000|2024-12-13 12:53:20|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|2
1734094410000|2024-12-13 12:53:30|6970|6955|6972.3|6957.3|6972.3|6957.3|6970|6955|5
1734094420000|2024-12-13 12:53:40|6971.9|6956.9|6972.3|6957.3|6972.3|6957.3|6971.9|6956.9|1
1734094430000|2024-12-13 12:53:50|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|1
1734094440000|2024-12-13 12:54:00|6973.3|6958.3|6972.9|6957.9|6973.3|6958.3|6972.9|6957.9|1
1734094460000|2024-12-13 12:54:20|6972.3|6957.3|6973.3|6958.3|6973.3|6958.3|6972.3|6957.3|7
1734094470000|2024-12-13 12:54:30|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734094520000|2024-12-13 12:55:20|||||||||1
1734094530000|2024-12-13 12:55:30|6972.8|6957.8|6974.5|6959.5|6974.6|6959.6|6971.9|6956.9|5
1734094540000|2024-12-13 12:55:40|6974.6|6959.6|6976|6961|6976|6961|6974.6|6959.6|8
1734094550000|2024-12-13 12:55:50|6975.8|6960.8|6975|6960|6975.8|6960.8|6974.8|6959.8|3
1734094560000|2024-12-13 12:56:00|6975.7|6960.7|6976.3|6961.3|6976.3|6961.3|6975.7|6960.7|6
1734094570000|2024-12-13 12:56:10|6975.1|6960.1|6975.5|6960.5|6975.5|6960.5|6975.1|6960.1|1
1734094590000|2024-12-13 12:56:30|6974.6|6959.6|6974.6|6959.6|6975|6960|6974.6|6959.6|2
1734094600000|2024-12-13 12:56:40|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|1
1734094630000|2024-12-13 12:57:10|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1734094650000|2024-12-13 12:57:30|6974.4|6959.4|6974.3|6959.3|6974.4|6959.4|6974.3|6959.3|0
1734094660000|2024-12-13 12:57:40|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734094700000|2024-12-13 12:58:20|6975|6960|6974.6|6959.6|6975|6960|6974.6|6959.6|6
1734094710000|2024-12-13 12:58:30|6974.9|6959.9|6975.6|6960.6|6975.6|6960.6|6974.9|6959.9|2
1734094720000|2024-12-13 12:58:40|6975.8|6960.8|6974.6|6959.6|6975.8|6960.8|6973.9|6958.9|2
1734094730000|2024-12-13 12:58:50|6974.8|6959.8|6973.8|6958.8|6974.8|6959.8|6973.4|6958.4|1
1734094740000|2024-12-13 12:59:00|6973.9|6958.9|6973.9|6958.9|6974.3|6959.3|6973.9|6958.9|0
1734094770000|2024-12-13 12:59:30|6975.1|6960.1|6974.4|6959.4|6975.1|6960.1|6974.4|6959.4|1
1734094780000|2024-12-13 12:59:40|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|0
1734094800000|2024-12-13 13:00:00|6974.3|6959.3|6972.9|6957.9|6974.3|6959.3|6972.5|6957.5|10
1734094810000|2024-12-13 13:00:10|6972.4|6957.4|6972.9|6957.9|6973.4|6958.4|6972.4|6957.4|8
1734094820000|2024-12-13 13:00:20|6972.4|6957.4|6970.9|6955.9|6972.4|6957.4|6970.9|6955.9|7
1734094840000|2024-12-13 13:00:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734094850000|2024-12-13 13:00:50|6970.6|6955.6|6970.3|6955.3|6970.6|6955.6|6970.3|6955.3|1
1734094860000|2024-12-13 13:01:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.6|6954.6|3
1734094870000|2024-12-13 13:01:10|6969.6|6954.6|6970.3|6955.3|6970.9|6955.9|6969.6|6954.6|2
1734094880000|2024-12-13 13:01:20|6969.8|6954.8|6967.6|6952.6|6969.8|6954.8|6967.6|6952.6|5
1734094900000|2024-12-13 13:01:40|||||||||1
1734094920000|2024-12-13 13:02:00|6967.3|6952.3|6967.6|6952.6|6967.6|6952.6|6967.3|6952.3|2
1734094930000|2024-12-13 13:02:10|6967.5|6952.5|6968.5|6953.5|6968.5|6953.5|6967.5|6952.5|17
1734094940000|2024-12-13 13:02:20|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|3
1734094950000|2024-12-13 13:02:30|||||||||10
1734094960000|2024-12-13 13:02:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|12
1734094970000|2024-12-13 13:02:50|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|9
1734094980000|2024-12-13 13:03:00|6967.8|6952.8|6967.3|6952.3|6967.8|6952.8|6967.3|6952.3|4
1734094990000|2024-12-13 13:03:10|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734095000000|2024-12-13 13:03:20|6967|6952|6967.3|6952.3|6967.5|6952.5|6967|6952|2
1734095010000|2024-12-13 13:03:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734095020000|2024-12-13 13:03:40|6967|6952|6967|6952|6967|6952|6967|6952|1
1734095070000|2024-12-13 13:04:30|6966.8|6951.8|6963.8|6948.8|6966.8|6951.8|6963.8|6948.8|28
1734095080000|2024-12-13 13:04:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1734095090000|2024-12-13 13:04:50|6966.2|6951.2|6965.8|6950.8|6966.8|6951.8|6964.8|6949.8|3
1734095100000|2024-12-13 13:05:00|6965.6|6950.6|6965.8|6950.8|6965.8|6950.8|6965.2|6950.2|4
1734095110000|2024-12-13 13:05:10|6965.2|6950.2|6964.5|6949.5|6965.2|6950.2|6964.5|6949.5|4
1734095120000|2024-12-13 13:05:20|6964|6949|6965.8|6950.8|6965.8|6950.8|6964|6949|8
1734095130000|2024-12-13 13:05:30|6965.3|6950.3|6964.5|6949.5|6965.3|6950.3|6964.5|6949.5|2
1734095140000|2024-12-13 13:05:40|6964|6949|6964.8|6949.8|6964.8|6949.8|6964|6949|3
1734095150000|2024-12-13 13:05:50|6964.5|6949.5|6964.5|6949.5|6964.8|6949.8|6964|6949|4
1734095160000|2024-12-13 13:06:00|6963.8|6948.8|6964|6949|6964.3|6949.3|6963.8|6948.8|9
1734095170000|2024-12-13 13:06:10|6963.8|6948.8|6963|6948|6963.8|6948.8|6963|6948|5
1734095180000|2024-12-13 13:06:20|6963.8|6948.8|6964.4|6949.4|6964.8|6949.8|6963.8|6948.8|4
1734095190000|2024-12-13 13:06:30|6963.6|6948.6|6964|6949|6964|6949|6963|6948|2
1734095200000|2024-12-13 13:06:40|||||||||1
1734095210000|2024-12-13 13:06:50|6963.7|6948.7|6963|6948|6963.7|6948.7|6962|6947|11
1734095220000|2024-12-13 13:07:00|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|3
1734095230000|2024-12-13 13:07:10|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|1
1734095240000|2024-12-13 13:07:20|6964.4|6949.4|6964.9|6949.9|6964.9|6949.9|6964.4|6949.4|10
1734095250000|2024-12-13 13:07:30|||||||||1
1734095260000|2024-12-13 13:07:40|||||||||2
1734095300000|2024-12-13 13:08:20|||||||||1
1734095310000|2024-12-13 13:08:30|||||||||1
1734095330000|2024-12-13 13:08:50|6966.4|6951.4|6966.2|6951.2|6966.4|6951.4|6965.9|6950.9|3
1734095340000|2024-12-13 13:09:00|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1734095350000|2024-12-13 13:09:10|6966|6951|6964|6949|6966.4|6951.4|6963.5|6948.5|3
1734095360000|2024-12-13 13:09:20|6964.4|6949.4|6966|6951|6966|6951|6964.4|6949.4|1
1734095370000|2024-12-13 13:09:30|6965.7|6950.7|6965|6950|6965.7|6950.7|6964.6|6949.6|1
1734095380000|2024-12-13 13:09:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|4
1734095390000|2024-12-13 13:09:50|6966.5|6951.5|6964.9|6949.9|6966.5|6951.5|6964.9|6949.9|1
1734095400000|2024-12-13 13:10:00|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6964.9|6949.9|3
1734095410000|2024-12-13 13:10:10|6964.7|6949.7|6964|6949|6964.7|6949.7|6963.5|6948.5|6
1734095430000|2024-12-13 13:10:30|6964.7|6949.7|6962.4|6947.4|6964.7|6949.7|6962.4|6947.4|11
1734095440000|2024-12-13 13:10:40|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|4
1734095460000|2024-12-13 13:11:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1734095470000|2024-12-13 13:11:10|6962.1|6947.1|6964.9|6949.9|6966.4|6951.4|6962.1|6947.1|5
1734095480000|2024-12-13 13:11:20|6964.5|6949.5|6964.9|6949.9|6964.9|6949.9|6964.5|6949.5|1
1734095490000|2024-12-13 13:11:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1734095510000|2024-12-13 13:11:50|6964.9|6949.9|6964.4|6949.4|6964.9|6949.9|6964.4|6949.4|1
1734095520000|2024-12-13 13:12:00|6964.5|6949.5|6963.4|6948.4|6964.5|6949.5|6963.4|6948.4|1
1734095530000|2024-12-13 13:12:10|6962.6|6947.6|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1734095540000|2024-12-13 13:12:20|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1734095580000|2024-12-13 13:13:00|6962.6|6947.6|6962.5|6947.5|6963.7|6948.7|6962.5|6947.5|7
1734095590000|2024-12-13 13:13:10|6962.7|6947.7|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|2
1734095600000|2024-12-13 13:13:20|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|3
1734095700000|2024-12-13 13:15:00|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|3
1734095710000|2024-12-13 13:15:10|6963|6948|6965.5|6950.5|6965.5|6950.5|6963|6948|7
1734095720000|2024-12-13 13:15:20|6966.7|6951.7|6967.8|6952.8|6968.9|6953.9|6966.1|6951.1|12
1734095730000|2024-12-13 13:15:30|6967.5|6952.5|6967.2|6952.2|6967.5|6952.5|6966.9|6951.9|1
1734095740000|2024-12-13 13:15:40|6967.5|6952.5|6969.6|6954.6|6970.1|6955.1|6967.5|6952.5|12
1734095750000|2024-12-13 13:15:50|6970.4|6955.4|6972.7|6957.7|6972.7|6957.7|6970.4|6955.4|5
1734095760000|2024-12-13 13:16:00|6972.2|6957.2|6975.1|6960.1|6975.1|6960.1|6972.2|6957.2|4
1734095770000|2024-12-13 13:16:10|6975.7|6960.7|6976.9|6961.9|6976.9|6961.9|6975.7|6960.7|1
1734095780000|2024-12-13 13:16:20|6977|6962|6977.7|6962.7|6977.7|6962.7|6977|6962|2
1734095790000|2024-12-13 13:16:30|6977.9|6962.9|6973.9|6958.9|6977.9|6962.9|6973.9|6958.9|7
1734095800000|2024-12-13 13:16:40|6973.7|6958.7|6973.4|6958.4|6973.7|6958.7|6973.4|6958.4|1
1734095810000|2024-12-13 13:16:50|6973|6958|6972|6957|6973|6958|6972|6957|2
1734095820000|2024-12-13 13:17:00|6971.9|6956.9|6972.5|6957.5|6973.2|6958.2|6971.5|6956.5|4
1734095830000|2024-12-13 13:17:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1734095850000|2024-12-13 13:17:30|6971.5|6956.5|6970.4|6955.4|6971.5|6956.5|6970.4|6955.4|7
1734095860000|2024-12-13 13:17:40|6970.5|6955.5|6971.4|6956.4|6971.4|6956.4|6970.5|6955.5|2
1734095880000|2024-12-13 13:18:00|6971.9|6956.9|6970.5|6955.5|6972.4|6957.4|6970.5|6955.5|4
1734095920000|2024-12-13 13:18:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734095940000|2024-12-13 13:19:00|6971.6|6956.6|6970.6|6955.6|6972.4|6957.4|6970.6|6955.6|6
1734095950000|2024-12-13 13:19:10|6970.5|6955.5|6969.9|6954.9|6970.5|6955.5|6969.6|6954.6|1
1734095960000|2024-12-13 13:19:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1734095970000|2024-12-13 13:19:30|6969.4|6954.4|6967.5|6952.5|6969.4|6954.4|6967.5|6952.5|4
1734096010000|2024-12-13 13:20:10|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734096020000|2024-12-13 13:20:20|6968.5|6953.5|6967|6952|6968.5|6953.5|6967|6952|14
1734096040000|2024-12-13 13:20:40|6967.4|6952.4|6967|6952|6967.4|6952.4|6967|6952|0
1734096050000|2024-12-13 13:20:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734096080000|2024-12-13 13:21:20|6965|6950|6964.4|6949.4|6965.1|6950.1|6963.6|6948.6|13
1734096090000|2024-12-13 13:21:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|3
1734096110000|2024-12-13 13:21:50|6964.8|6949.8|6965.5|6950.5|6965.5|6950.5|6964.8|6949.8|2
1734096120000|2024-12-13 13:22:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1734096150000|2024-12-13 13:22:30|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1734096160000|2024-12-13 13:22:40|6964.5|6949.5|6963.6|6948.6|6964.5|6949.5|6963.6|6948.6|4
1734096180000|2024-12-13 13:23:00|6964|6949|6960.6|6945.6|6964|6949|6960.6|6945.6|22
1734096190000|2024-12-13 13:23:10|6961|6946|6961|6946|6961|6946|6961|6946|4
1734096200000|2024-12-13 13:23:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|4
1734096210000|2024-12-13 13:23:30|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|2
1734096220000|2024-12-13 13:23:40|6961.6|6946.6|6962.5|6947.5|6963.9|6948.9|6961.6|6946.6|7
1734096240000|2024-12-13 13:24:00|6963|6948|6962.5|6947.5|6963|6948|6962.5|6947.5|1
1734096260000|2024-12-13 13:24:20|6961.8|6946.8|6961.5|6946.5|6962.4|6947.4|6961|6946|5
1734096270000|2024-12-13 13:24:30|6961.6|6946.6|6961.5|6946.5|6962.4|6947.4|6961.5|6946.5|7
1734096300000|2024-12-13 13:25:00|6962.2|6947.2|6962.5|6947.5|6962.9|6947.9|6962.2|6947.2|5
1734096320000|2024-12-13 13:25:20|6962.6|6947.6|6962.5|6947.5|6963.4|6948.4|6962.5|6947.5|5
1734096330000|2024-12-13 13:25:30|6962.4|6947.4|6964.2|6949.2|6964.7|6949.7|6962.4|6947.4|12
1734096340000|2024-12-13 13:25:40|6964.7|6949.7|6962.7|6947.7|6964.7|6949.7|6962.7|6947.7|3
1734096350000|2024-12-13 13:25:50|6963.8|6948.8|6964.2|6949.2|6964.2|6949.2|6963.8|6948.8|5
1734096360000|2024-12-13 13:26:00|6964.9|6949.9|6965.6|6950.6|6965.6|6950.6|6964.7|6949.7|7
1734096370000|2024-12-13 13:26:10|6965.2|6950.2|6964.5|6949.5|6965.6|6950.6|6964.4|6949.4|5
1734096380000|2024-12-13 13:26:20|6964.7|6949.7|6965.2|6950.2|6965.2|6950.2|6964.7|6949.7|0
1734096390000|2024-12-13 13:26:30|||||||||5
1734096400000|2024-12-13 13:26:40|6965.6|6950.6|6966.1|6951.1|6966.1|6951.1|6965.2|6950.2|2
1734096420000|2024-12-13 13:27:00|6966.2|6951.2|6965.2|6950.2|6966.2|6951.2|6965.2|6950.2|3
1734096430000|2024-12-13 13:27:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1734096440000|2024-12-13 13:27:20|6967.1|6952.1|6967.2|6952.2|6967.2|6952.2|6967.1|6952.1|3
1734096450000|2024-12-13 13:27:30|6966.9|6951.9|6967.6|6952.6|6968.2|6953.2|6966.6|6951.6|12
1734096460000|2024-12-13 13:27:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|2
1734096470000|2024-12-13 13:27:50|6968.1|6953.1|6968.2|6953.2|6969.7|6954.7|6968.1|6953.1|6
1734096480000|2024-12-13 13:28:00|6969.8|6954.8|6969.2|6954.2|6969.8|6954.8|6969.1|6954.1|7
1734096490000|2024-12-13 13:28:10|6969.1|6954.1|6970.2|6955.2|6970.2|6955.2|6969.1|6954.1|5
1734096500000|2024-12-13 13:28:20|||||||||1
1734096510000|2024-12-13 13:28:30|6970.4|6955.4|6971.9|6956.9|6971.9|6956.9|6970.2|6955.2|4
1734096520000|2024-12-13 13:28:40|6972.2|6957.2|6971.9|6956.9|6972.9|6957.9|6970.9|6955.9|4
1734096540000|2024-12-13 13:29:00|6971.6|6956.6|6972.9|6957.9|6972.9|6957.9|6971.6|6956.6|3
1734096550000|2024-12-13 13:29:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|0
1734096560000|2024-12-13 13:29:20|6973.4|6958.4|6974.8|6959.8|6974.8|6959.8|6973.4|6958.4|4
1734096570000|2024-12-13 13:29:30|6974.9|6959.9|6974.9|6959.9|6975.7|6960.7|6974.9|6959.9|3
1734096580000|2024-12-13 13:29:40|6975.4|6960.4|6976.8|6961.8|6976.8|6961.8|6975.4|6960.4|3
1734096590000|2024-12-13 13:29:50|6977.2|6962.2|6978.8|6963.8|6978.8|6963.8|6977.2|6962.2|8
1734096600000|2024-12-13 13:30:00|6977.1|6962.1|6976.8|6961.8|6977.1|6962.1|6976.4|6961.4|5
1734096610000|2024-12-13 13:30:10|6977.2|6962.2|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|2
1734096620000|2024-12-13 13:30:20|||||||||2
1734096630000|2024-12-13 13:30:30|||||||||2
1734096640000|2024-12-13 13:30:40|||||||||4
1734096650000|2024-12-13 13:30:50|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|1
1734096660000|2024-12-13 13:31:00|6977.3|6962.3|6977.5|6962.5|6977.5|6962.5|6977.3|6962.3|2
1734096670000|2024-12-13 13:31:10|6977.1|6962.1|6976|6961|6977.1|6962.1|6976|6961|6
1734096680000|2024-12-13 13:31:20|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1734096700000|2024-12-13 13:31:40|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|1
1734096710000|2024-12-13 13:31:50|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|1
1734096720000|2024-12-13 13:32:00|6974|6959|6973.8|6958.8|6974.5|6959.5|6972.8|6957.8|3
1734096730000|2024-12-13 13:32:10|6973|6958|6973|6958|6973.5|6958.5|6973|6958|2
1734096740000|2024-12-13 13:32:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734096750000|2024-12-13 13:32:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1734096760000|2024-12-13 13:32:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|8
1734096780000|2024-12-13 13:33:00|6972.6|6957.6|6973.3|6958.3|6975.2|6960.2|6972.6|6957.6|6
1734096790000|2024-12-13 13:33:10|6973.5|6958.5|6972|6957|6973.5|6958.5|6972|6957|1
1734096810000|2024-12-13 13:33:30|6971.5|6956.5|6972|6957|6972.3|6957.3|6971.5|6956.5|6
1734096830000|2024-12-13 13:33:50|6970|6955|6971|6956|6971|6956|6969.8|6954.8|18
1734096870000|2024-12-13 13:34:30|6970.6|6955.6|6970.5|6955.5|6970.6|6955.6|6970.5|6955.5|0
1734096880000|2024-12-13 13:34:40|6971|6956|6971.3|6956.3|6971.3|6956.3|6971|6956|1
1734096900000|2024-12-13 13:35:00|||||||||1
1734096910000|2024-12-13 13:35:10|6971.2|6956.2|6969.6|6954.6|6971.2|6956.2|6969.6|6954.6|1
1734096920000|2024-12-13 13:35:20|6970|6955|6970|6955|6970|6955|6970|6955|1
1734096930000|2024-12-13 13:35:30|6969.8|6954.8|6969|6954|6969.8|6954.8|6968.6|6953.6|4
1734096940000|2024-12-13 13:35:40|6968.8|6953.8|6970.3|6955.3|6970.3|6955.3|6968.8|6953.8|3
1734096950000|2024-12-13 13:35:50|6970.2|6955.2|6970.8|6955.8|6970.8|6955.8|6970.2|6955.2|1
1734096970000|2024-12-13 13:36:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1734096990000|2024-12-13 13:36:30|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734097000000|2024-12-13 13:36:40|6970.3|6955.3|6971.2|6956.2|6971.2|6956.2|6970.3|6955.3|2
1734097010000|2024-12-13 13:36:50|6972.2|6957.2|6971.7|6956.7|6972.2|6957.2|6971.7|6956.7|6
1734097020000|2024-12-13 13:37:00|6971.5|6956.5|6973.5|6958.5|6973.5|6958.5|6971.5|6956.5|9
1734097030000|2024-12-13 13:37:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1734097040000|2024-12-13 13:37:20|6973.9|6958.9|6974.9|6959.9|6974.9|6959.9|6973.9|6958.9|1
1734097050000|2024-12-13 13:37:30|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|2
1734097070000|2024-12-13 13:37:50|6974|6959|6975.5|6960.5|6975.5|6960.5|6973.5|6958.5|5
1734097080000|2024-12-13 13:38:00|6974.9|6959.9|6975|6960|6975|6960|6974.9|6959.9|4
1734097090000|2024-12-13 13:38:10|6976|6961|6976.9|6961.9|6976.9|6961.9|6976|6961|3
1734097100000|2024-12-13 13:38:20|6976.5|6961.5|6976.4|6961.4|6976.5|6961.5|6976.4|6961.4|2
1734097110000|2024-12-13 13:38:30|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734097120000|2024-12-13 13:38:40|6976|6961|6976.4|6961.4|6976.4|6961.4|6975.9|6960.9|2
1734097130000|2024-12-13 13:38:50|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734097150000|2024-12-13 13:39:10|6977.4|6962.4|6976.5|6961.5|6977.4|6962.4|6976|6961|9
1734097160000|2024-12-13 13:39:20|6976.9|6961.9|6977|6962|6977|6962|6976.9|6961.9|0
1734097170000|2024-12-13 13:39:30|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|6
1734097180000|2024-12-13 13:39:40|6978|6963|6978|6963|6978|6963|6977.5|6962.5|2
1734097190000|2024-12-13 13:39:50|6977.9|6962.9|6978.4|6963.4|6978.9|6963.9|6977.9|6962.9|4
1734097200000|2024-12-13 13:40:00|6978.8|6963.8|6976.5|6961.5|6979.4|6964.4|6976.5|6961.5|6
1734097210000|2024-12-13 13:40:10|6976|6961|6976|6961|6976|6961|6976|6961|1
1734097220000|2024-12-13 13:40:20|6975.8|6960.8|6975.7|6960.7|6976|6961|6975.7|6960.7|5
1734097230000|2024-12-13 13:40:30|6975.8|6960.8|6975.7|6960.7|6975.8|6960.8|6975.7|6960.7|1
1734097240000|2024-12-13 13:40:40|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1734097250000|2024-12-13 13:40:50|6976|6961|6976.5|6961.5|6976.5|6961.5|6976|6961|1
1734097260000|2024-12-13 13:41:00|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1734097270000|2024-12-13 13:41:10|6977.8|6962.8|6978|6963|6978.2|6963.2|6977.8|6962.8|2
1734097280000|2024-12-13 13:41:20|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1734097290000|2024-12-13 13:41:30|6977|6962|6977|6962|6977|6962|6977|6962|2
1734097300000|2024-12-13 13:41:40|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|1
1734097320000|2024-12-13 13:42:00|6978|6963|6977|6962|6978|6963|6977|6962|0
1734097330000|2024-12-13 13:42:10|6977.9|6962.9|6978.5|6963.5|6978.5|6963.5|6977.9|6962.9|2
1734097340000|2024-12-13 13:42:20|6978|6963|6978.5|6963.5|6978.5|6963.5|6978|6963|0
1734097350000|2024-12-13 13:42:30|6978.2|6963.2|6978|6963|6978.2|6963.2|6978|6963|0
1734097380000|2024-12-13 13:43:00|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|5
1734097390000|2024-12-13 13:43:10|6977.2|6962.2|6977|6962|6977.2|6962.2|6977|6962|0
1734097400000|2024-12-13 13:43:20|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1734097410000|2024-12-13 13:43:30|6977|6962|6977|6962|6977|6962|6977|6962|0
1734097420000|2024-12-13 13:43:40|6976.7|6961.7|6977.4|6962.4|6977.4|6962.4|6976.5|6961.5|6
1734097430000|2024-12-13 13:43:50|6977|6962|6976.9|6961.9|6977|6962|6976.9|6961.9|1
1734097450000|2024-12-13 13:44:10|6977.3|6962.3|6977.4|6962.4|6977.4|6962.4|6976.9|6961.9|3
1734097530000|2024-12-13 13:45:30|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|0
1734097540000|2024-12-13 13:45:40|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1734097560000|2024-12-13 13:46:00|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1734097590000|2024-12-13 13:46:30|6976.7|6961.7|6974.9|6959.9|6976.7|6961.7|6974.9|6959.9|1
1734097600000|2024-12-13 13:46:40|6973.5|6958.5|6973.8|6958.8|6973.8|6958.8|6973.5|6958.5|5
1734097610000|2024-12-13 13:46:50|6973.5|6958.5|6972.9|6957.9|6973.5|6958.5|6972.9|6957.9|0
1734097620000|2024-12-13 13:47:00|6972.5|6957.5|6972.4|6957.4|6972.5|6957.5|6972.4|6957.4|4
1734097630000|2024-12-13 13:47:10|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734097650000|2024-12-13 13:47:30|6973.4|6958.4|6972.4|6957.4|6973.4|6958.4|6972.4|6957.4|4
1734097670000|2024-12-13 13:47:50|6971.5|6956.5|6971.5|6956.5|6971.8|6956.8|6971.5|6956.5|10
1734097680000|2024-12-13 13:48:00|||||||||1
1734097690000|2024-12-13 13:48:10|6971|6956|6970.7|6955.7|6971|6956|6970.7|6955.7|1
1734097700000|2024-12-13 13:48:20|||||||||1
1734097720000|2024-12-13 13:48:40|6971|6956|6971|6956|6971|6956|6971|6956|1
1734097730000|2024-12-13 13:48:50|||||||||1
1734097750000|2024-12-13 13:49:10|6970|6955|6970|6955|6970|6955|6970|6955|1
1734097760000|2024-12-13 13:49:20|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|6
1734097770000|2024-12-13 13:49:30|6969.8|6954.8|6969.8|6954.8|6970.3|6955.3|6969.8|6954.8|1
1734097780000|2024-12-13 13:49:40|6970.3|6955.3|6969.3|6954.3|6970.3|6955.3|6969.3|6954.3|2
1734097790000|2024-12-13 13:49:50|6969.6|6954.6|6971.7|6956.7|6971.7|6956.7|6969.6|6954.6|13
1734097800000|2024-12-13 13:50:00|6972|6957|6972.8|6957.8|6972.8|6957.8|6972|6957|0
1734097810000|2024-12-13 13:50:10|6974.7|6959.7|6975.3|6960.3|6975.3|6960.3|6974.7|6959.7|13
1734097820000|2024-12-13 13:50:20|6974.7|6959.7|6976.5|6961.5|6976.5|6961.5|6974.7|6959.7|2
1734097830000|2024-12-13 13:50:30|6976.7|6961.7|6976.7|6961.7|6977|6962|6976.2|6961.2|1
1734097840000|2024-12-13 13:50:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734097850000|2024-12-13 13:50:50|6977.3|6962.3|6977.8|6962.8|6977.8|6962.8|6977.3|6962.3|2
1734097860000|2024-12-13 13:51:00|6979.3|6964.3|6979.7|6964.7|6979.7|6964.7|6979.3|6964.3|9
1734097870000|2024-12-13 13:51:10|6980|6965|6980.2|6965.2|6980.2|6965.2|6980|6965|1
1734097880000|2024-12-13 13:51:20|6980|6965|6979.8|6964.8|6980|6965|6979.3|6964.3|1
1734097900000|2024-12-13 13:51:40|6980.3|6965.3|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|10
1734097910000|2024-12-13 13:51:50|6981.2|6966.2|6980.8|6965.8|6981.2|6966.2|6980.8|6965.8|0
1734097920000|2024-12-13 13:52:00|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|3
1734097930000|2024-12-13 13:52:10|6978.3|6963.3|6978.8|6963.8|6978.8|6963.8|6978.3|6963.3|0
1734097940000|2024-12-13 13:52:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|2
1734097950000|2024-12-13 13:52:30|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|3
1734097960000|2024-12-13 13:52:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1734097980000|2024-12-13 13:53:00|6981.5|6966.5|6982.7|6967.7|6982.7|6967.7|6981.5|6966.5|2
1734098000000|2024-12-13 13:53:20|6982.8|6967.8|6984.7|6969.7|6985.2|6970.2|6982.8|6967.8|7
1734098010000|2024-12-13 13:53:30|6985|6970|6985.7|6970.7|6985.7|6970.7|6984.8|6969.8|5
1734098020000|2024-12-13 13:53:40|6985.8|6970.8|6984|6969|6985.8|6970.8|6984|6969|7
1734098030000|2024-12-13 13:53:50|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|1
1734098040000|2024-12-13 13:54:00|6981|6966|6981.7|6966.7|6981.7|6966.7|6981|6966|0
1734098050000|2024-12-13 13:54:10|6981.3|6966.3|6980.5|6965.5|6981.3|6966.3|6980.5|6965.5|0
1734098090000|2024-12-13 13:54:50|6980.2|6965.2|6980.7|6965.7|6980.7|6965.7|6980|6965|1
1734098100000|2024-12-13 13:55:00|6980.6|6965.6|6978.8|6963.8|6980.6|6965.6|6978.8|6963.8|3
1734098110000|2024-12-13 13:55:10|6978.3|6963.3|6978.3|6963.3|6978.7|6963.7|6978.3|6963.3|0
1734098120000|2024-12-13 13:55:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1734098140000|2024-12-13 13:55:40|6977.2|6962.2|6976.7|6961.7|6977.2|6962.2|6976.5|6961.5|1
1734098150000|2024-12-13 13:55:50|6976.3|6961.3|6976.6|6961.6|6976.6|6961.6|6976.3|6961.3|1
1734098160000|2024-12-13 13:56:00|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1734098180000|2024-12-13 13:56:20|6976|6961|6975.7|6960.7|6976|6961|6975.7|6960.7|0
1734098190000|2024-12-13 13:56:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734098200000|2024-12-13 13:56:40|6976.2|6961.2|6977.1|6962.1|6977.1|6962.1|6976.2|6961.2|4
1734098220000|2024-12-13 13:57:00|6975.8|6960.8|6974.7|6959.7|6975.8|6960.8|6974.7|6959.7|7
1734098230000|2024-12-13 13:57:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|1
1734098240000|2024-12-13 13:57:20|6973.3|6958.3|6973|6958|6973.3|6958.3|6973|6958|0
1734098250000|2024-12-13 13:57:30|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|0
1734098260000|2024-12-13 13:57:40|6973.2|6958.2|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|4
1734098270000|2024-12-13 13:57:50|6973|6958|6974.1|6959.1|6974.1|6959.1|6973|6958|3
1734098280000|2024-12-13 13:58:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1734098300000|2024-12-13 13:58:20|6974.7|6959.7|6974.1|6959.1|6974.7|6959.7|6974.1|6959.1|2
1734098310000|2024-12-13 13:58:30|||||||||12
1734098320000|2024-12-13 13:58:40|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.2|6959.2|2
1734098360000|2024-12-13 13:59:20|6975.1|6960.1|6975.7|6960.7|6975.7|6960.7|6975.1|6960.1|1
1734098370000|2024-12-13 13:59:30|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|0
1734098380000|2024-12-13 13:59:40|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|3
1734098390000|2024-12-13 13:59:50|6976|6961|6976.7|6961.7|6976.7|6961.7|6976|6961|1
1734098430000|2024-12-13 14:00:30|6976.1|6961.1|6975|6960|6976.1|6961.1|6975|6960|3
1734098440000|2024-12-13 14:00:40|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|0
1734098460000|2024-12-13 14:01:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1734098470000|2024-12-13 14:01:10|6972.6|6957.6|6972.2|6957.2|6972.7|6957.7|6972.2|6957.2|2
1734098480000|2024-12-13 14:01:20|6972.3|6957.3|6970.8|6955.8|6972.3|6957.3|6970.8|6955.8|3
1734098490000|2024-12-13 14:01:30|6970.5|6955.5|6968.8|6953.8|6970.5|6955.5|6968.8|6953.8|0
1734098500000|2024-12-13 14:01:40|6968.7|6953.7|6970.4|6955.4|6970.4|6955.4|6968.7|6953.7|2
1734098510000|2024-12-13 14:01:50|6970.6|6955.6|6971.4|6956.4|6971.4|6956.4|6970.6|6955.6|14
1734098520000|2024-12-13 14:02:00|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734098530000|2024-12-13 14:02:10|6970.9|6955.9|6971.9|6956.9|6972.1|6957.1|6970.9|6955.9|1
1734098550000|2024-12-13 14:02:30|6973.6|6958.6|6972.9|6957.9|6973.6|6958.6|6972.9|6957.9|1
1734098560000|2024-12-13 14:02:40|||||||||1
1734098570000|2024-12-13 14:02:50|6973.1|6958.1|6972.9|6957.9|6973.1|6958.1|6972.9|6957.9|57
1734098580000|2024-12-13 14:03:00|6974.4|6959.4|6973.6|6958.6|6974.4|6959.4|6973.6|6958.6|15
1734098590000|2024-12-13 14:03:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734098600000|2024-12-13 14:03:20|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1734098610000|2024-12-13 14:03:30|6973.7|6958.7|6973.6|6958.6|6973.7|6958.7|6973.6|6958.6|2
1734098620000|2024-12-13 14:03:40|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734098630000|2024-12-13 14:03:50|||||||||1
1734098660000|2024-12-13 14:04:20|6973.1|6958.1|6972.9|6957.9|6973.1|6958.1|6972.9|6957.9|1
1734098670000|2024-12-13 14:04:30|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|18
1734098680000|2024-12-13 14:04:40|6974.9|6959.9|6977.6|6962.6|6977.6|6962.6|6974.9|6959.9|36
1734098690000|2024-12-13 14:04:50|6977.3|6962.3|6979.8|6964.8|6980.3|6965.3|6977.3|6962.3|13
1734098700000|2024-12-13 14:05:00|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1734098710000|2024-12-13 14:05:10|6980.3|6965.3|6982.1|6967.1|6982.1|6967.1|6980.3|6965.3|8
1734098720000|2024-12-13 14:05:20|6982.4|6967.4|6985.5|6970.5|6985.5|6970.5|6982.4|6967.4|15
1734098730000|2024-12-13 14:05:30|6985.4|6970.4|6985.9|6970.9|6985.9|6970.9|6985.4|6970.4|23
1734098740000|2024-12-13 14:05:40|6984.9|6969.9|6984.1|6969.1|6984.9|6969.9|6984|6969|11
1734098760000|2024-12-13 14:06:00|||||||||1
1734098780000|2024-12-13 14:06:20|6987|6972|6987|6972|6987|6972|6986|6971|3
1734098790000|2024-12-13 14:06:30|6986.6|6971.6|6985.5|6970.5|6986.9|6971.9|6985.5|6970.5|1
1734098800000|2024-12-13 14:06:40|||||||||1
1734098830000|2024-12-13 14:07:10|6985.6|6970.6|6986.1|6971.1|6987.9|6972.9|6985.6|6970.6|50
1734098840000|2024-12-13 14:07:20|6985.9|6970.9|6988|6973|6988|6973|6984.9|6969.9|20
1734098850000|2024-12-13 14:07:30|6987.9|6972.9|6987.1|6972.1|6987.9|6972.9|6987.1|6972.1|1
1734098860000|2024-12-13 14:07:40|6985.1|6970.1|6986.1|6971.1|6986.8|6971.8|6985.1|6970.1|11
1734098880000|2024-12-13 14:08:00|6985.6|6970.6|6985.6|6970.6|6986.1|6971.1|6985.6|6970.6|1
1734098900000|2024-12-13 14:08:20|6986|6971|6986.1|6971.1|6986.1|6971.1|6986|6971|0
1734098910000|2024-12-13 14:08:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6984.8|6969.8|0
1734098940000|2024-12-13 14:09:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1734098950000|2024-12-13 14:09:10|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6984.6|6969.6|2
1734098960000|2024-12-13 14:09:20|6987.1|6972.1|6985.4|6970.4|6987.1|6972.1|6985.4|6970.4|27
1734098970000|2024-12-13 14:09:30|||||||||1
1734098980000|2024-12-13 14:09:40|6984.8|6969.8|6985.3|6970.3|6985.3|6970.3|6984.8|6969.8|3
1734099000000|2024-12-13 14:10:00|6985.1|6970.1|6984.6|6969.6|6985.1|6970.1|6984.6|6969.6|2
1734099010000|2024-12-13 14:10:10|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1734099030000|2024-12-13 14:10:30|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|2
1734099040000|2024-12-13 14:10:40|||||||||1
1734099050000|2024-12-13 14:10:50|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|4
1734099060000|2024-12-13 14:11:00|6980.6|6965.6|6981.4|6966.4|6981.4|6966.4|6980.6|6965.6|1
1734099070000|2024-12-13 14:11:10|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1734099080000|2024-12-13 14:11:20|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|3
1734099090000|2024-12-13 14:11:30|6980.9|6965.9|6980.6|6965.6|6980.9|6965.9|6980.6|6965.6|0
1734099100000|2024-12-13 14:11:40|||||||||1
1734099180000|2024-12-13 14:13:00|6980.2|6965.2|6980.1|6965.1|6980.2|6965.2|6980.1|6965.1|2
1734099190000|2024-12-13 14:13:10|6980.2|6965.2|6980.6|6965.6|6980.6|6965.6|6980.2|6965.2|1
1734099210000|2024-12-13 14:13:30|||||||||1
1734099230000|2024-12-13 14:13:50|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1734099240000|2024-12-13 14:14:00|6979.9|6964.9|6979.1|6964.1|6979.9|6964.9|6979.1|6964.1|2
1734099250000|2024-12-13 14:14:10|6979.9|6964.9|6979.6|6964.6|6980.6|6965.6|6979.6|6964.6|7
1734099260000|2024-12-13 14:14:20|6979.3|6964.3|6978.6|6963.6|6979.3|6964.3|6978.6|6963.6|1
1734099270000|2024-12-13 14:14:30|6978.1|6963.1|6978.4|6963.4|6978.4|6963.4|6977.4|6962.4|6
1734099310000|2024-12-13 14:15:10|||||||||2
1734099340000|2024-12-13 14:15:40|6978.1|6963.1|6978.1|6963.1|6978.4|6963.4|6978.1|6963.1|0
1734099350000|2024-12-13 14:15:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6976.6|6961.6|7
1734099360000|2024-12-13 14:16:00|||||||||3
1734099380000|2024-12-13 14:16:20|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1734099410000|2024-12-13 14:16:50|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|1
1734099420000|2024-12-13 14:17:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1734099430000|2024-12-13 14:17:10|6977.1|6962.1|6978.4|6963.4|6978.4|6963.4|6977.1|6962.1|17
1734099450000|2024-12-13 14:17:30|6977.9|6962.9|6980.3|6965.3|6980.3|6965.3|6977.9|6962.9|5
1734099460000|2024-12-13 14:17:40|6980.1|6965.1|6981.8|6966.8|6981.8|6966.8|6979.8|6964.8|10
1734099470000|2024-12-13 14:17:50|6980.1|6965.1|6978.4|6963.4|6980.1|6965.1|6978.4|6963.4|2
1734099480000|2024-12-13 14:18:00|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|1
1734099520000|2024-12-13 14:18:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1734099530000|2024-12-13 14:18:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|1
1734099540000|2024-12-13 14:19:00|||||||||1
1734099550000|2024-12-13 14:19:10|6977.1|6962.1|6976.9|6961.9|6977.1|6962.1|6976.9|6961.9|1
1734099620000|2024-12-13 14:20:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|18
1734099630000|2024-12-13 14:20:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|3
1734099640000|2024-12-13 14:20:40|6978.7|6963.7|6981.2|6966.2|6981.2|6966.2|6978.7|6963.7|12
1734099650000|2024-12-13 14:20:50|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734099670000|2024-12-13 14:21:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|2
1734099680000|2024-12-13 14:21:20|6983.8|6968.8|6982.2|6967.2|6984.2|6969.2|6982.2|6967.2|4
1734099700000|2024-12-13 14:21:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1734099710000|2024-12-13 14:21:50|6980.7|6965.7|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|0
1734099720000|2024-12-13 14:22:00|6980.2|6965.2|6982.2|6967.2|6982.2|6967.2|6980.2|6965.2|22
1734099730000|2024-12-13 14:22:10|6982.7|6967.7|6982.2|6967.2|6982.7|6967.7|6982.2|6967.2|1
1734099760000|2024-12-13 14:22:40|6981.8|6966.8|6982.7|6967.7|6982.7|6967.7|6981.7|6966.7|3
1734099770000|2024-12-13 14:22:50|6982.2|6967.2|6981.2|6966.2|6982.2|6967.2|6981.2|6966.2|2
1734099780000|2024-12-13 14:23:00|6981.7|6966.7|6981.3|6966.3|6983|6968|6981.2|6966.2|14
1734099790000|2024-12-13 14:23:10|6981.2|6966.2|6980.2|6965.2|6981.2|6966.2|6980.2|6965.2|0
1734099800000|2024-12-13 14:23:20|6979.8|6964.8|6979.7|6964.7|6979.8|6964.8|6979.7|6964.7|0
1734099840000|2024-12-13 14:24:00|6979.2|6964.2|6978.7|6963.7|6979.2|6964.2|6978.7|6963.7|1
1734099850000|2024-12-13 14:24:10|6978.8|6963.8|6979.7|6964.7|6979.7|6964.7|6978.8|6963.8|7
1734099860000|2024-12-13 14:24:20|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|1
1734099870000|2024-12-13 14:24:30|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|1
1734099880000|2024-12-13 14:24:40|6980.7|6965.7|6980.2|6965.2|6980.7|6965.7|6980.2|6965.2|1
1734099890000|2024-12-13 14:24:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|0
1734099900000|2024-12-13 14:25:00|6980.8|6965.8|6981.2|6966.2|6981.2|6966.2|6980.8|6965.8|1
1734099930000|2024-12-13 14:25:30|||||||||1
1734099960000|2024-12-13 14:26:00|||||||||1
1734100020000|2024-12-13 14:27:00|||||||||1
1734100040000|2024-12-13 14:27:20|6980.9|6965.9|6980.2|6965.2|6980.9|6965.9|6980.2|6965.2|2
1734100070000|2024-12-13 14:27:50|||||||||2
1734100080000|2024-12-13 14:28:00|||||||||1
1734100130000|2024-12-13 14:28:50|6980.3|6965.3|6980.7|6965.7|6980.7|6965.7|6980.2|6965.2|6
1734100140000|2024-12-13 14:29:00|6981|6966|6981.7|6966.7|6981.7|6966.7|6981|6966|1
1734100150000|2024-12-13 14:29:10|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|3
1734100170000|2024-12-13 14:29:30|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|2
1734100180000|2024-12-13 14:29:40|6982.3|6967.3|6981.2|6966.2|6982.3|6967.3|6980.7|6965.7|1
1734100200000|2024-12-13 14:30:00|6982.4|6967.4|6978.2|6963.2|6982.4|6967.4|6977.2|6962.2|14
1734100210000|2024-12-13 14:30:10|6977.8|6962.8|6976.2|6961.2|6978.2|6963.2|6974.9|6959.9|35
1734100220000|2024-12-13 14:30:20|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|0
1734100230000|2024-12-13 14:30:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|0
1734100240000|2024-12-13 14:30:40|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|2
1734100250000|2024-12-13 14:30:50|6975.7|6960.7|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|20
1734100260000|2024-12-13 14:31:00|6977.2|6962.2|6978.7|6963.7|6979.2|6964.2|6977.2|6962.2|13
1734100280000|2024-12-13 14:31:20|6978.8|6963.8|6978.7|6963.7|6980.2|6965.2|6978.7|6963.7|9
1734100300000|2024-12-13 14:31:40|6978.5|6963.5|6978.2|6963.2|6979.2|6964.2|6976.7|6961.7|9
1734100310000|2024-12-13 14:31:50|6977.7|6962.7|6978.2|6963.2|6978.7|6963.7|6977.7|6962.7|3
1734100320000|2024-12-13 14:32:00|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1734100330000|2024-12-13 14:32:10|6979|6964|6978.3|6963.3|6979.2|6964.2|6978.3|6963.3|6
1734100340000|2024-12-13 14:32:20|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|12
1734100350000|2024-12-13 14:32:30|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|2
1734100370000|2024-12-13 14:32:50|6978.7|6963.7|6977.8|6962.8|6979|6964|6977.8|6962.8|1
1734100380000|2024-12-13 14:33:00|6977.4|6962.4|6976.7|6961.7|6977.4|6962.4|6976.7|6961.7|0
1734100390000|2024-12-13 14:33:10|6976.3|6961.3|6977.2|6962.2|6977.2|6962.2|6976.3|6961.3|3
1734100400000|2024-12-13 14:33:20|6976.4|6961.4|6976.3|6961.3|6976.4|6961.4|6976.3|6961.3|0
1734100410000|2024-12-13 14:33:30|6976.7|6961.7|6976.3|6961.3|6977.2|6962.2|6976.3|6961.3|2
1734100430000|2024-12-13 14:33:50|6975.8|6960.8|6976.4|6961.4|6977.2|6962.2|6975.8|6960.8|4
1734100440000|2024-12-13 14:34:00|6976.3|6961.3|6976.3|6961.3|6976.7|6961.7|6975.8|6960.8|1
1734100450000|2024-12-13 14:34:10|6975.8|6960.8|6976.2|6961.2|6976.2|6961.2|6975.8|6960.8|3
1734100470000|2024-12-13 14:34:30|6976.3|6961.3|6975.8|6960.8|6976.3|6961.3|6975.8|6960.8|0
1734100500000|2024-12-13 14:35:00|6975.9|6960.9|6977.3|6962.3|6977.3|6962.3|6975.9|6960.9|8
1734100510000|2024-12-13 14:35:10|||||||||9
1734100520000|2024-12-13 14:35:20|6977.2|6962.2|6976.4|6961.4|6977.2|6962.2|6975.4|6960.4|7
1734100530000|2024-12-13 14:35:30|6976.3|6961.3|6975.3|6960.3|6976.3|6961.3|6975.3|6960.3|5
1734100540000|2024-12-13 14:35:40|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|1
1734100560000|2024-12-13 14:36:00|6974.7|6959.7|6973.3|6958.3|6974.7|6959.7|6973.3|6958.3|4
1734100570000|2024-12-13 14:36:10|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1734100580000|2024-12-13 14:36:20|6972.8|6957.8|6972.7|6957.7|6972.8|6957.8|6972.7|6957.7|0
1734100590000|2024-12-13 14:36:30|6971.2|6956.2|6972.7|6957.7|6972.7|6957.7|6971.2|6956.2|37
1734100600000|2024-12-13 14:36:40|6973.4|6958.4|6973.3|6958.3|6974|6959|6973.3|6958.3|11
1734100610000|2024-12-13 14:36:50|6973.7|6958.7|6974|6959|6974|6959|6973.7|6958.7|2
1734100620000|2024-12-13 14:37:00|6973.7|6958.7|6973.3|6958.3|6973.7|6958.7|6973.3|6958.3|0
1734100630000|2024-12-13 14:37:10|6973.8|6958.8|6974.3|6959.3|6974.7|6959.7|6973.8|6958.8|8
1734100640000|2024-12-13 14:37:20|6973.8|6958.8|6970.8|6955.8|6973.8|6958.8|6970.8|6955.8|11
1734100650000|2024-12-13 14:37:30|6971.2|6956.2|6974.2|6959.2|6974.2|6959.2|6971.2|6956.2|17
1734100680000|2024-12-13 14:38:00|6973.7|6958.7|6974.2|6959.2|6974.2|6959.2|6973.7|6958.7|5
1734100690000|2024-12-13 14:38:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1734100700000|2024-12-13 14:38:20|6975.5|6960.5|6975.7|6960.7|6975.7|6960.7|6975.5|6960.5|7
1734100710000|2024-12-13 14:38:30|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|1
1734100720000|2024-12-13 14:38:40|6975.8|6960.8|6975.7|6960.7|6975.8|6960.8|6975.7|6960.7|0
1734100730000|2024-12-13 14:38:50|6976|6961|6976.7|6961.7|6976.7|6961.7|6976|6961|3
1734100770000|2024-12-13 14:39:30|6976.8|6961.8|6977.3|6962.3|6977.3|6962.3|6976.8|6961.8|1
1734100780000|2024-12-13 14:39:40|6976.8|6961.8|6977.8|6962.8|6978.5|6963.5|6976.8|6961.8|5
1734100790000|2024-12-13 14:39:50|6978.2|6963.2|6979|6964|6979|6964|6978.2|6963.2|2
1734100800000|2024-12-13 14:40:00|6977.8|6962.8|6976.8|6961.8|6977.8|6962.8|6976.8|6961.8|2
1734100820000|2024-12-13 14:40:20|6976.9|6961.9|6977.7|6962.7|6977.7|6962.7|6976.9|6961.9|6
1734100830000|2024-12-13 14:40:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|1
1734100840000|2024-12-13 14:40:40|||||||||1
1734100870000|2024-12-13 14:41:10|||||||||1
1734100890000|2024-12-13 14:41:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734100900000|2024-12-13 14:41:40|6977.7|6962.7|6978.7|6963.7|6978.7|6963.7|6977.7|6962.7|20
1734100910000|2024-12-13 14:41:50|||||||||1
1734100930000|2024-12-13 14:42:10|6978.8|6963.8|6979.5|6964.5|6979.5|6964.5|6978.8|6963.8|7
1734100940000|2024-12-13 14:42:20|6979.7|6964.7|6982|6967|6982|6967|6979.7|6964.7|2
1734100950000|2024-12-13 14:42:30|6983|6968|6983|6968|6983|6968|6983|6968|0
1734100960000|2024-12-13 14:42:40|6983.4|6968.4|6983.2|6968.2|6983.4|6968.4|6982.2|6967.2|13
1734100970000|2024-12-13 14:42:50|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|2
1734100980000|2024-12-13 14:43:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|1
1734100990000|2024-12-13 14:43:10|6984|6969|6985|6970|6986.4|6971.4|6984|6969|9
1734101000000|2024-12-13 14:43:20|6985.4|6970.4|6985|6970|6985.9|6970.9|6985|6970|4
1734101020000|2024-12-13 14:43:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.5|6969.5|4
1734101030000|2024-12-13 14:43:50|6984.5|6969.5|6983.5|6968.5|6984.5|6969.5|6983.5|6968.5|2
1734101040000|2024-12-13 14:44:00|6983.4|6968.4|6983.9|6968.9|6984.7|6969.7|6983.4|6968.4|7
1734101060000|2024-12-13 14:44:20|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982|6967|2
1734101100000|2024-12-13 14:45:00|6983.9|6968.9|6984.9|6969.9|6984.9|6969.9|6983.9|6968.9|4
1734101110000|2024-12-13 14:45:10|6984.7|6969.7|6983.4|6968.4|6984.7|6969.7|6982.9|6967.9|5
1734101160000|2024-12-13 14:46:00|6982.2|6967.2|6983|6968|6983|6968|6981.2|6966.2|7
1734101170000|2024-12-13 14:46:10|6982.9|6967.9|6981|6966|6982.9|6967.9|6981|6966|3
1734101180000|2024-12-13 14:46:20|6980.3|6965.3|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|7
1734101190000|2024-12-13 14:46:30|6981|6966|6980.4|6965.4|6981|6966|6980.4|6965.4|20
1734101200000|2024-12-13 14:46:40|6980.8|6965.8|6981.9|6966.9|6981.9|6966.9|6980.8|6965.8|2
1734101210000|2024-12-13 14:46:50|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|2
1734101220000|2024-12-13 14:47:00|6981.7|6966.7|6983.8|6968.8|6983.8|6968.8|6981.7|6966.7|12
1734101230000|2024-12-13 14:47:10|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101240000|2024-12-13 14:47:20|6983.5|6968.5|6984|6969|6984|6969|6983.2|6968.2|10
1734101260000|2024-12-13 14:47:40|||||||||2
1734101280000|2024-12-13 14:48:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|1
1734101290000|2024-12-13 14:48:10|6984.9|6969.9|6985.4|6970.4|6985.4|6970.4|6984.9|6969.9|1
1734101300000|2024-12-13 14:48:20|6985.7|6970.7|6987|6972|6987|6972|6985.7|6970.7|3
1734101320000|2024-12-13 14:48:40|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|1
1734101340000|2024-12-13 14:49:00|6986.5|6971.5|6987.8|6972.8|6987.8|6972.8|6986.5|6971.5|5
1734101350000|2024-12-13 14:49:10|6987.4|6972.4|6986.4|6971.4|6987.4|6972.4|6986.4|6971.4|3
1734101360000|2024-12-13 14:49:20|6986.3|6971.3|6984|6969|6986.3|6971.3|6984|6969|2
1734101380000|2024-12-13 14:49:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734101390000|2024-12-13 14:49:50|6983.4|6968.4|6984.5|6969.5|6984.5|6969.5|6983.4|6968.4|3
1734101400000|2024-12-13 14:50:00|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101410000|2024-12-13 14:50:10|6983.3|6968.3|6983.5|6968.5|6983.5|6968.5|6982.8|6967.8|11
1734101420000|2024-12-13 14:50:20|6983.9|6968.9|6983.5|6968.5|6983.9|6968.9|6983.5|6968.5|1
1734101430000|2024-12-13 14:50:30|6984.5|6969.5|6983.5|6968.5|6984.9|6969.9|6983.5|6968.5|17
1734101440000|2024-12-13 14:50:40|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734101490000|2024-12-13 14:51:30|6983.5|6968.5|6984.4|6969.4|6984.8|6969.8|6983.5|6968.5|4
1734101520000|2024-12-13 14:52:00|6985|6970|6985|6970|6985.4|6970.4|6985|6970|2
1734101540000|2024-12-13 14:52:20|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1734101550000|2024-12-13 14:52:30|6984.4|6969.4|6983.3|6968.3|6984.4|6969.4|6983.3|6968.3|4
1734101580000|2024-12-13 14:53:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734101590000|2024-12-13 14:53:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734101610000|2024-12-13 14:53:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1734101640000|2024-12-13 14:54:00|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|4
1734101660000|2024-12-13 14:54:20|6982.3|6967.3|6984.9|6969.9|6984.9|6969.9|6982.3|6967.3|1
1734101690000|2024-12-13 14:54:50|6985.8|6970.8|6985.4|6970.4|6985.8|6970.8|6985.4|6970.4|4
1734101700000|2024-12-13 14:55:00|6985.9|6970.9|6986.8|6971.8|6986.9|6971.9|6985.9|6970.9|3
1734101710000|2024-12-13 14:55:10|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734101720000|2024-12-13 14:55:20|6987|6972|6987|6972|6987|6972|6987|6972|1
1734101760000|2024-12-13 14:56:00|6986.7|6971.7|6984|6969|6986.7|6971.7|6984|6969|9
1734101770000|2024-12-13 14:56:10|6984.4|6969.4|6984|6969|6984.4|6969.4|6984|6969|1
1734101780000|2024-12-13 14:56:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734101790000|2024-12-13 14:56:30|6984|6969|6984|6969|6984|6969|6984|6969|0
1734101800000|2024-12-13 14:56:40|6983.9|6968.9|6980.2|6965.2|6983.9|6968.9|6980.2|6965.2|6
1734101820000|2024-12-13 14:57:00|||||||||1
1734101850000|2024-12-13 14:57:30|6980|6965|6980|6965|6980|6965|6980|6965|0
1734101860000|2024-12-13 14:57:40|6979.5|6964.5|6981.4|6966.4|6981.4|6966.4|6979.5|6964.5|1
1734101870000|2024-12-13 14:57:50|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|6981.8|6966.8|0
1734101880000|2024-12-13 14:58:00|6982.5|6967.5|6983.4|6968.4|6983.4|6968.4|6982.2|6967.2|4
1734101890000|2024-12-13 14:58:10|6983.5|6968.5|6982.7|6967.7|6983.5|6968.5|6982.7|6967.7|1
1734101910000|2024-12-13 14:58:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|5
1734101930000|2024-12-13 14:58:50|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|1
1734101980000|2024-12-13 14:59:40|6981.3|6966.3|6981.2|6966.2|6981.3|6966.3|6981.2|6966.2|3
1734102000000|2024-12-13 15:00:00|6981.5|6966.5|6981.2|6966.2|6981.5|6966.5|6981.2|6966.2|2
1734102010000|2024-12-13 15:00:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734102020000|2024-12-13 15:00:20|||||||||1
1734102050000|2024-12-13 15:00:50|6977.6|6962.6|6978.2|6963.2|6978.2|6963.2|6977.6|6962.6|5
1734102060000|2024-12-13 15:01:00|6978.3|6963.3|6977.7|6962.7|6978.3|6963.3|6977.7|6962.7|1
1734102080000|2024-12-13 15:01:20|6977.3|6962.3|6977|6962|6977.3|6962.3|6977|6962|5
1734102090000|2024-12-13 15:01:30|6976.6|6961.6|6976.6|6961.6|6977|6962|6976.6|6961.6|2
1734102100000|2024-12-13 15:01:40|6976.2|6961.2|6975|6960|6976.2|6961.2|6975|6960|5
1734102120000|2024-12-13 15:02:00|6974.6|6959.6|6973|6958|6974.6|6959.6|6973|6958|2
1734102130000|2024-12-13 15:02:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6
1734102140000|2024-12-13 15:02:20|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|5
1734102160000|2024-12-13 15:02:40|6974.7|6959.7|6975.5|6960.5|6975.5|6960.5|6974.7|6959.7|12
1734102170000|2024-12-13 15:02:50|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|1
1734102180000|2024-12-13 15:03:00|6976|6961|6975.6|6960.6|6976|6961|6975.3|6960.3|3
1734102190000|2024-12-13 15:03:10|6975.8|6960.8|6975.8|6960.8|6976.1|6961.1|6975.8|6960.8|0
1734102200000|2024-12-13 15:03:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1734102210000|2024-12-13 15:03:30|||||||||10
1734102230000|2024-12-13 15:03:50|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|19
1734102240000|2024-12-13 15:04:00|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|1
1734102270000|2024-12-13 15:04:30|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1734102280000|2024-12-13 15:04:40|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1734102290000|2024-12-13 15:04:50|6976.3|6961.3|6975.1|6960.1|6976.3|6961.3|6975.1|6960.1|4
1734102300000|2024-12-13 15:05:00|6974.4|6959.4|6973|6958|6974.4|6959.4|6973|6958|0
1734102310000|2024-12-13 15:05:10|||||||||1
1734102350000|2024-12-13 15:05:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1734102360000|2024-12-13 15:06:00|6971|6956|6971|6956|6971|6956|6971|6956|1
1734102370000|2024-12-13 15:06:10|6971.1|6956.1|6970.3|6955.3|6972.1|6957.1|6970.3|6955.3|19
1734102380000|2024-12-13 15:06:20|6970.4|6955.4|6970.3|6955.3|6970.8|6955.8|6970.3|6955.3|15
1734102400000|2024-12-13 15:06:40|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|1
1734102410000|2024-12-13 15:06:50|6973|6958|6973|6958|6973|6958|6973|6958|3
1734102420000|2024-12-13 15:07:00|6974|6959|6973.6|6958.6|6974|6959|6973.6|6958.6|1
1734102430000|2024-12-13 15:07:10|6973.5|6958.5|6971.8|6956.8|6973.5|6958.5|6971.8|6956.8|1
1734102440000|2024-12-13 15:07:20|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|0
1734102460000|2024-12-13 15:07:40|6973.1|6958.1|6973.6|6958.6|6974.5|6959.5|6973.1|6958.1|9
1734102470000|2024-12-13 15:07:50|6974|6959|6974|6959|6974|6959|6974|6959|0
1734102480000|2024-12-13 15:08:00|6973.3|6958.3|6974|6959|6974|6959|6973.3|6958.3|2
1734102490000|2024-12-13 15:08:10|6974.8|6959.8|6975|6960|6975.2|6960.2|6974.8|6959.8|7
1734102500000|2024-12-13 15:08:20|6975.3|6960.3|6973.5|6958.5|6975.3|6960.3|6973.5|6958.5|5
1734102510000|2024-12-13 15:08:30|6972.8|6957.8|6973.3|6958.3|6973.3|6958.3|6972.1|6957.1|16
1734102520000|2024-12-13 15:08:40|6973.5|6958.5|6972.8|6957.8|6973.5|6958.5|6972.8|6957.8|4
1734102530000|2024-12-13 15:08:50|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|2
1734102540000|2024-12-13 15:09:00|||||||||1
1734102550000|2024-12-13 15:09:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734102570000|2024-12-13 15:09:30|6975.7|6960.7|6976.7|6961.7|6976.7|6961.7|6975.7|6960.7|13
1734102580000|2024-12-13 15:09:40|6976.5|6961.5|6976.3|6961.3|6976.5|6961.5|6976.3|6961.3|0
1734102610000|2024-12-13 15:10:10|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1734102620000|2024-12-13 15:10:20|||||||||2
1734102630000|2024-12-13 15:10:30|6977|6962|6977|6962|6977|6962|6977|6962|18
1734102640000|2024-12-13 15:10:40|6976.7|6961.7|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|7
1734102660000|2024-12-13 15:11:00|6976.5|6961.5|6977|6962|6977|6962|6976.5|6961.5|1
1734102690000|2024-12-13 15:11:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1734102720000|2024-12-13 15:12:00|6976.7|6961.7|6976|6961|6976.7|6961.7|6976|6961|1
1734102800000|2024-12-13 15:13:20|||||||||2
1734102820000|2024-12-13 15:13:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|7
1734102830000|2024-12-13 15:13:50|6976|6961|6976|6961|6976|6961|6976|6961|1
1734102840000|2024-12-13 15:14:00|||||||||1
1734102850000|2024-12-13 15:14:10|6975.8|6960.8|6973.5|6958.5|6975.8|6960.8|6973.5|6958.5|4
1734102860000|2024-12-13 15:14:20|6974|6959|6973.6|6958.6|6974|6959|6973.6|6958.6|0
1734102870000|2024-12-13 15:14:30|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1734102880000|2024-12-13 15:14:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1734102920000|2024-12-13 15:15:20|||||||||4
1734102930000|2024-12-13 15:15:30|6974.1|6959.1|6973.5|6958.5|6974.1|6959.1|6973|6958|57
1734102940000|2024-12-13 15:15:40|6973.8|6958.8|6974|6959|6974|6959|6973.5|6958.5|0
1734102950000|2024-12-13 15:15:50|6973.6|6958.6|6973.6|6958.6|6974|6959|6973.6|6958.6|2
1734102970000|2024-12-13 15:16:10|6973|6958|6973|6958|6973|6958|6973|6958|1
1734103010000|2024-12-13 15:16:50|||||||||1
1734103020000|2024-12-13 15:17:00|6972|6957|6973|6958|6973|6958|6971.6|6956.6|6
1734103030000|2024-12-13 15:17:10|6974|6959|6975|6960|6975|6960|6974|6959|14
1734103040000|2024-12-13 15:17:20|6975.1|6960.1|6975.5|6960.5|6975.5|6960.5|6975.1|6960.1|2
1734103050000|2024-12-13 15:17:30|||||||||2
1734103100000|2024-12-13 15:18:20|6976|6961|6976|6961|6976|6961|6976|6961|0
1734103110000|2024-12-13 15:18:30|||||||||6
1734103120000|2024-12-13 15:18:40|||||||||2
1734103140000|2024-12-13 15:19:00|6976.1|6961.1|6977.3|6962.3|6977.3|6962.3|6976.1|6961.1|17
1734103180000|2024-12-13 15:19:40|||||||||1
1734103200000|2024-12-13 15:20:00|6975.5|6960.5|6974.8|6959.8|6975.5|6960.5|6974.8|6959.8|5
1734103210000|2024-12-13 15:20:10|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|7
1734103220000|2024-12-13 15:20:20|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1734103230000|2024-12-13 15:20:30|6975.7|6960.7|6975.3|6960.3|6976.1|6961.1|6975.3|6960.3|5
1734103240000|2024-12-13 15:20:40|||||||||2
1734103250000|2024-12-13 15:20:50|6975|6960|6975|6960|6975|6960|6975|6960|2
1734103260000|2024-12-13 15:21:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|3
1734103270000|2024-12-13 15:21:10|6974.3|6959.3|6974.1|6959.1|6974.5|6959.5|6974.1|6959.1|2
1734103280000|2024-12-13 15:21:20|6975|6960|6974.6|6959.6|6975|6960|6974.6|6959.6|3
1734103290000|2024-12-13 15:21:30|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1734103320000|2024-12-13 15:22:00|6974|6959|6975|6960|6975|6960|6974|6959|13
1734103340000|2024-12-13 15:22:20|6975.5|6960.5|6975|6960|6975.6|6960.6|6975|6960|4
1734103350000|2024-12-13 15:22:30|6974.8|6959.8|6974|6959|6974.8|6959.8|6974|6959|7
1734103410000|2024-12-13 15:23:30|6972.9|6957.9|6972.1|6957.1|6972.9|6957.9|6972.1|6957.1|11
1734103420000|2024-12-13 15:23:40|6971.6|6956.6|6971.3|6956.3|6971.6|6956.6|6971.3|6956.3|1
1734103430000|2024-12-13 15:23:50|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|1
1734103480000|2024-12-13 15:24:40|6971.6|6956.6|6971.9|6956.9|6971.9|6956.9|6971.6|6956.6|15
1734103500000|2024-12-13 15:25:00|6971.8|6956.8|6971.6|6956.6|6971.8|6956.8|6970.9|6955.9|8
1734103510000|2024-12-13 15:25:10|6971.8|6956.8|6971.9|6956.9|6971.9|6956.9|6971.8|6956.8|1
1734103520000|2024-12-13 15:25:20|6971.6|6956.6|6971.3|6956.3|6971.9|6956.9|6971.3|6956.3|8
1734103530000|2024-12-13 15:25:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1734103550000|2024-12-13 15:25:50|||||||||1
1734103560000|2024-12-13 15:26:00|6970.6|6955.6|6970.9|6955.9|6971.3|6956.3|6970.4|6955.4|4
1734103570000|2024-12-13 15:26:10|||||||||1
1734103610000|2024-12-13 15:26:50|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|2
1734103620000|2024-12-13 15:27:00|||||||||2
1734103630000|2024-12-13 15:27:10|||||||||1
1734103640000|2024-12-13 15:27:20|||||||||1
1734103660000|2024-12-13 15:27:40|||||||||1
1734103680000|2024-12-13 15:28:00|||||||||5
1734103690000|2024-12-13 15:28:10|6970.4|6955.4|6970.2|6955.2|6970.6|6955.6|6970.2|6955.2|29
1734103700000|2024-12-13 15:28:20|6970.6|6955.6|6970.7|6955.7|6970.7|6955.7|6970.6|6955.6|6
1734103710000|2024-12-13 15:28:30|6969.8|6954.8|6969.8|6954.8|6970.2|6955.2|6969.8|6954.8|2
1734103720000|2024-12-13 15:28:40|6969.7|6954.7|6970.2|6955.2|6971.2|6956.2|6969.7|6954.7|7
1734103730000|2024-12-13 15:28:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|3
1734103740000|2024-12-13 15:29:00|6970.6|6955.6|6971.2|6956.2|6971.2|6956.2|6970.6|6955.6|4
1734103780000|2024-12-13 15:29:40|6972.1|6957.1|6972.6|6957.6|6972.6|6957.6|6972.1|6957.1|4
1734103790000|2024-12-13 15:29:50|6973.1|6958.1|6973.7|6958.7|6974.1|6959.1|6973.1|6958.1|7
1734103800000|2024-12-13 15:30:00|6973.6|6958.6|6974.9|6959.9|6975.3|6960.3|6973.2|6958.2|17
1734103810000|2024-12-13 15:30:10|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6974.9|6959.9|2
1734103820000|2024-12-13 15:30:20|6975.4|6960.4|6976.3|6961.3|6976.3|6961.3|6975.4|6960.4|7
1734103830000|2024-12-13 15:30:30|6976.6|6961.6|6977.3|6962.3|6977.3|6962.3|6976.6|6961.6|2
1734103840000|2024-12-13 15:30:40|6978.3|6963.3|6978.3|6963.3|6978.6|6963.6|6978.3|6963.3|6
1734103850000|2024-12-13 15:30:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|10
1734103860000|2024-12-13 15:31:00|6976.8|6961.8|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|2
1734103880000|2024-12-13 15:31:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6
1734103900000|2024-12-13 15:31:40|6976|6961|6978.1|6963.1|6978.1|6963.1|6976|6961|13
1734103910000|2024-12-13 15:31:50|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1734103920000|2024-12-13 15:32:00|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|4
1734103930000|2024-12-13 15:32:10|6980|6965|6980|6965|6980|6965|6980|6965|0
1734103940000|2024-12-13 15:32:20|||||||||1
1734103950000|2024-12-13 15:32:30|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|7
1734103970000|2024-12-13 15:32:50|6979.4|6964.4|6979|6964|6979.4|6964.4|6979|6964|1
1734103980000|2024-12-13 15:33:00|6974.8|6959.8|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|61
1734103990000|2024-12-13 15:33:10|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|3
1734104000000|2024-12-13 15:33:20|6974.6|6959.6|6974.1|6959.1|6974.6|6959.6|6974.1|6959.1|3
1734104010000|2024-12-13 15:33:30|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|11
1734104020000|2024-12-13 15:33:40|6974.1|6959.1|6974.5|6959.5|6974.5|6959.5|6974.1|6959.1|3
1734104030000|2024-12-13 15:33:50|6974.6|6959.6|6974.1|6959.1|6974.8|6959.8|6974.1|6959.1|3
1734104040000|2024-12-13 15:34:00|6973.1|6958.1|6974.1|6959.1|6974.1|6959.1|6973.1|6958.1|12
1734104050000|2024-12-13 15:34:10|6975.8|6960.8|6974.8|6959.8|6975.8|6960.8|6974.8|6959.8|9
1734104060000|2024-12-13 15:34:20|6974.6|6959.6|6975.6|6960.6|6975.6|6960.6|6974.6|6959.6|6
1734104070000|2024-12-13 15:34:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1734104090000|2024-12-13 15:34:50|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1734104100000|2024-12-13 15:35:00|6975.8|6960.8|6976.1|6961.1|6976.1|6961.1|6975.8|6960.8|2
1734104110000|2024-12-13 15:35:10|6975.3|6960.3|6975.9|6960.9|6976.3|6961.3|6975.3|6960.3|4
1734104130000|2024-12-13 15:35:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|2
1734104160000|2024-12-13 15:36:00|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1734104220000|2024-12-13 15:37:00|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.3|6960.3|11
1734104230000|2024-12-13 15:37:10|6976.1|6961.1|6976.6|6961.6|6977.3|6962.3|6976.1|6961.1|11
1734104240000|2024-12-13 15:37:20|6978|6963|6978.6|6963.6|6978.6|6963.6|6978|6963|7
1734104250000|2024-12-13 15:37:30|6978.3|6963.3|6977.6|6962.6|6978.3|6963.3|6977.6|6962.6|2
1734104260000|2024-12-13 15:37:40|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1734104280000|2024-12-13 15:38:00|||||||||1
1734104300000|2024-12-13 15:38:20|6978.1|6963.1|6978.3|6963.3|6978.3|6963.3|6978.1|6963.1|3
1734104340000|2024-12-13 15:39:00|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|11
1734104370000|2024-12-13 15:39:30|6978.1|6963.1|6980.5|6965.5|6980.5|6965.5|6978.1|6963.1|19
1734104380000|2024-12-13 15:39:40|6980.4|6965.4|6978.5|6963.5|6980.4|6965.4|6978.5|6963.5|6
1734104400000|2024-12-13 15:40:00|6979.1|6964.1|6980.5|6965.5|6980.5|6965.5|6979.1|6964.1|8
1734104410000|2024-12-13 15:40:10|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|1
1734104420000|2024-12-13 15:40:20|6982|6967|6982.1|6967.1|6983.4|6968.4|6982|6967|16
1734104430000|2024-12-13 15:40:30|6981.9|6966.9|6981.5|6966.5|6981.9|6966.9|6981.5|6966.5|1
1734104450000|2024-12-13 15:40:50|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|27
1734104460000|2024-12-13 15:41:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1734104500000|2024-12-13 15:41:40|||||||||1
1734104520000|2024-12-13 15:42:00|6982|6967|6982.1|6967.1|6982.1|6967.1|6982|6967|0
1734104530000|2024-12-13 15:42:10|6983.2|6968.2|6983|6968|6983.2|6968.2|6983|6968|7
1734104540000|2024-12-13 15:42:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|8
1734104550000|2024-12-13 15:42:30|6981.3|6966.3|6981.6|6966.6|6981.6|6966.6|6981.3|6966.3|2
1734104570000|2024-12-13 15:42:50|6982|6967|6982|6967|6982|6967|6982|6967|1
1734104600000|2024-12-13 15:43:20|||||||||1
1734104630000|2024-12-13 15:43:50|||||||||1
1734104660000|2024-12-13 15:44:20|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|7
1734104680000|2024-12-13 15:44:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|2
1734104690000|2024-12-13 15:44:50|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|4
1734104700000|2024-12-13 15:45:00|||||||||1
1734104730000|2024-12-13 15:45:30|6983|6968|6982.4|6967.4|6983|6968|6982.1|6967.1|6
1734104740000|2024-12-13 15:45:40|6983|6968|6983|6968|6983|6968|6983|6968|1
1734104750000|2024-12-13 15:45:50|||||||||3
1734104760000|2024-12-13 15:46:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|9
1734104770000|2024-12-13 15:46:10|6983|6968|6983.4|6968.4|6983.4|6968.4|6983|6968|2
1734104780000|2024-12-13 15:46:20|6983|6968|6983|6968|6983|6968|6983|6968|1
1734104800000|2024-12-13 15:46:40|||||||||1
1734104810000|2024-12-13 15:46:50|6982|6967|6981.6|6966.6|6982|6967|6981.6|6966.6|3
1734104820000|2024-12-13 15:47:00|6982|6967|6981.6|6966.6|6982.9|6967.9|6981.6|6966.6|7
1734104830000|2024-12-13 15:47:10|6981.3|6966.3|6981|6966|6981.4|6966.4|6981|6966|5
1734104840000|2024-12-13 15:47:20|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|2
1734104850000|2024-12-13 15:47:30|||||||||1
1734104880000|2024-12-13 15:48:00|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|1
1734104900000|2024-12-13 15:48:20|6981|6966|6981|6966|6981|6966|6981|6966|2
1734104930000|2024-12-13 15:48:50|6979.5|6964.5|6979|6964|6979.9|6964.9|6979|6964|23
1734104940000|2024-12-13 15:49:00|||||||||1
1734104950000|2024-12-13 15:49:10|6980|6965|6980|6965|6980|6965|6980|6965|1
1734104960000|2024-12-13 15:49:20|6980.4|6965.4|6980|6965|6980.4|6965.4|6980|6965|9
1734104970000|2024-12-13 15:49:30|6980.1|6965.1|6980|6965|6980.5|6965.5|6980|6965|3
1734105000000|2024-12-13 15:50:00|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|2
1734105020000|2024-12-13 15:50:20|6978|6963|6978|6963|6978|6963|6978|6963|2
1734105030000|2024-12-13 15:50:30|6977.9|6962.9|6977.2|6962.2|6977.9|6962.9|6977.2|6962.2|1
1734105040000|2024-12-13 15:50:40|6977|6962|6976.2|6961.2|6977|6962|6976.2|6961.2|2
1734105050000|2024-12-13 15:50:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.2|6961.2|5
1734105060000|2024-12-13 15:51:00|6976.2|6961.2|6976.3|6961.3|6976.7|6961.7|6976.2|6961.2|0
1734105070000|2024-12-13 15:51:10|6976.2|6961.2|6976.5|6961.5|6976.5|6961.5|6976.2|6961.2|1
1734105090000|2024-12-13 15:51:30|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|3
1734105100000|2024-12-13 15:51:40|6976.3|6961.3|6975.3|6960.3|6976.7|6961.7|6975.3|6960.3|1
1734105110000|2024-12-13 15:51:50|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|4
1734105120000|2024-12-13 15:52:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6
1734105130000|2024-12-13 15:52:10|6974.7|6959.7|6974.8|6959.8|6974.8|6959.8|6974.7|6959.7|3
1734105140000|2024-12-13 15:52:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1734105150000|2024-12-13 15:52:30|6974.9|6959.9|6976.7|6961.7|6976.7|6961.7|6974.8|6959.8|4
1734105160000|2024-12-13 15:52:40|6976.5|6961.5|6975.4|6960.4|6976.5|6961.5|6975.4|6960.4|1
1734105170000|2024-12-13 15:52:50|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734105180000|2024-12-13 15:53:00|6976.2|6961.2|6976.8|6961.8|6976.8|6961.8|6976.2|6961.2|3
1734105190000|2024-12-13 15:53:10|6976.4|6961.4|6976.4|6961.4|6976.8|6961.8|6976.4|6961.4|0
1734105200000|2024-12-13 15:53:20|6975.9|6960.9|6975.9|6960.9|6976.3|6961.3|6975.9|6960.9|1
1734105220000|2024-12-13 15:53:40|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|4
1734105230000|2024-12-13 15:53:50|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734105240000|2024-12-13 15:54:00|||||||||1
1734105250000|2024-12-13 15:54:10|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|1
1734105270000|2024-12-13 15:54:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1734105290000|2024-12-13 15:54:50|||||||||1
1734105300000|2024-12-13 15:55:00|6977.7|6962.7|6978.3|6963.3|6978.3|6963.3|6977.7|6962.7|3
1734105330000|2024-12-13 15:55:30|||||||||1
1734105350000|2024-12-13 15:55:50|6977.6|6962.6|6977.4|6962.4|6977.6|6962.6|6977.4|6962.4|2
1734105360000|2024-12-13 15:56:00|6977.9|6962.9|6978.9|6963.9|6978.9|6963.9|6977.9|6962.9|2
1734105370000|2024-12-13 15:56:10|6978.6|6963.6|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|2
1734105380000|2024-12-13 15:56:20|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|1
1734105390000|2024-12-13 15:56:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1734105410000|2024-12-13 15:56:50|6975.9|6960.9|6975.3|6960.3|6975.9|6960.9|6974.9|6959.9|0
1734105420000|2024-12-13 15:57:00|||||||||2
1734105430000|2024-12-13 15:57:10|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6
1734105450000|2024-12-13 15:57:30|||||||||1
1734105460000|2024-12-13 15:57:40|||||||||1
1734105480000|2024-12-13 15:58:00|6975.7|6960.7|6975.3|6960.3|6975.7|6960.7|6975.3|6960.3|8
1734105500000|2024-12-13 15:58:20|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1734105510000|2024-12-13 15:58:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|2
1734105520000|2024-12-13 15:58:40|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|1
1734105540000|2024-12-13 15:59:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|2
1734105560000|2024-12-13 15:59:20|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|2
1734105580000|2024-12-13 15:59:40|||||||||5
1734105600000|2024-12-13 16:00:00|6973.9|6958.9|6973.8|6958.8|6973.9|6958.9|6973.3|6958.3|15
1734105610000|2024-12-13 16:00:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6
1734105620000|2024-12-13 16:00:20|||||||||4
1734105660000|2024-12-13 16:01:00|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|29
1734105680000|2024-12-13 16:01:20|6973.6|6958.6|6971.3|6956.3|6973.6|6958.6|6970.9|6955.9|112
1734105690000|2024-12-13 16:01:30|6970.9|6955.9|6971.3|6956.3|6971.3|6956.3|6970.9|6955.9|14
1734105700000|2024-12-13 16:01:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|2
1734105710000|2024-12-13 16:01:50|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|15
1734105720000|2024-12-13 16:02:00|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6970.9|6955.9|20
1734105730000|2024-12-13 16:02:10|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|2
1734105740000|2024-12-13 16:02:20|6971.3|6956.3|6970.9|6955.9|6971.3|6956.3|6970.9|6955.9|0
1734105750000|2024-12-13 16:02:30|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|4
1734105770000|2024-12-13 16:02:50|||||||||1
1734105790000|2024-12-13 16:03:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|15
1734105800000|2024-12-13 16:03:20|||||||||1
1734105820000|2024-12-13 16:03:40|||||||||1
1734105830000|2024-12-13 16:03:50|6969.7|6954.7|6969.7|6954.7|6970.1|6955.1|6969.7|6954.7|40
1734105840000|2024-12-13 16:04:00|6970.1|6955.1|6972.3|6957.3|6972.3|6957.3|6970.1|6955.1|35
1734105850000|2024-12-13 16:04:10|6972.6|6957.6|6972.4|6957.4|6973.3|6958.3|6972.4|6957.4|9
1734105860000|2024-12-13 16:04:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|4
1734105870000|2024-12-13 16:04:30|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|20
1734105880000|2024-12-13 16:04:40|||||||||8
1734105890000|2024-12-13 16:04:50|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|8
1734105900000|2024-12-13 16:05:00|6968.4|6953.4|6967.9|6952.9|6969.3|6954.3|6967.9|6952.9|45
1734105910000|2024-12-13 16:05:10|6967.6|6952.6|6967.4|6952.4|6967.8|6952.8|6967.4|6952.4|5
1734105920000|2024-12-13 16:05:20|6967.3|6952.3|6966.9|6951.9|6967.3|6952.3|6966.9|6951.9|1
1734105930000|2024-12-13 16:05:30|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|2
1734105940000|2024-12-13 16:05:40|||||||||1
1734105960000|2024-12-13 16:06:00|6969.6|6954.6|6969.9|6954.9|6970.3|6955.3|6969.6|6954.6|2
1734105980000|2024-12-13 16:06:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1734106010000|2024-12-13 16:06:50|||||||||1
1734106030000|2024-12-13 16:07:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|7
1734106060000|2024-12-13 16:07:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1734106080000|2024-12-13 16:08:00|6968.3|6953.3|6967.9|6952.9|6968.3|6953.3|6967.9|6952.9|5
1734106090000|2024-12-13 16:08:10|6968.3|6953.3|6967.9|6952.9|6968.3|6953.3|6967.9|6952.9|3
1734106100000|2024-12-13 16:08:20|6975.2|6960.2|6972.8|6957.8|6975.2|6960.2|6972.8|6957.8|11
1734106110000|2024-12-13 16:08:30|6972.7|6957.7|6975|6960|6975.5|6960.5|6970.8|6955.8|13
1734106120000|2024-12-13 16:08:40|||||||||6
1734106130000|2024-12-13 16:08:50|||||||||14
1734106140000|2024-12-13 16:09:00|6975.4|6960.4|6976|6961|6976|6961|6975.4|6960.4|12
1734106150000|2024-12-13 16:09:10|6976.5|6961.5|6976|6961|6976.5|6961.5|6976|6961|6
1734106160000|2024-12-13 16:09:20|6975.7|6960.7|6975.5|6960.5|6975.7|6960.7|6975|6960|1
1734106180000|2024-12-13 16:09:40|6975|6960|6975|6960|6975|6960|6975|6960|0
1734106200000|2024-12-13 16:10:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|2
1734106210000|2024-12-13 16:10:10|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|5
1734106220000|2024-12-13 16:10:20|6976|6961|6976|6961|6976|6961|6976|6961|0
1734106230000|2024-12-13 16:10:30|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1734106250000|2024-12-13 16:10:50|6976|6961|6975.7|6960.7|6976|6961|6975.7|6960.7|1
1734106260000|2024-12-13 16:11:00|6976|6961|6976|6961|6976|6961|6976|6961|1
1734106280000|2024-12-13 16:11:20|6977.4|6962.4|6977.7|6962.7|6977.7|6962.7|6977.4|6962.4|1
1734106290000|2024-12-13 16:11:30|||||||||1
1734106300000|2024-12-13 16:11:40|6977.9|6962.9|6978.4|6963.4|6978.4|6963.4|6977.9|6962.9|6
1734106320000|2024-12-13 16:12:00|6978.9|6963.9|6978.5|6963.5|6978.9|6963.9|6978.5|6963.5|2
1734106350000|2024-12-13 16:12:30|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1734106360000|2024-12-13 16:12:40|||||||||3
1734106410000|2024-12-13 16:13:30|||||||||1
1734106420000|2024-12-13 16:13:40|6978.5|6963.5|6978|6963|6978.5|6963.5|6978|6963|9
1734106440000|2024-12-13 16:14:00|6978.4|6963.4|6979.5|6964.5|6979.5|6964.5|6978.4|6963.4|6
1734106450000|2024-12-13 16:14:10|6979.9|6964.9|6982.2|6967.2|6982.2|6967.2|6979.9|6964.9|5
1734106460000|2024-12-13 16:14:20|6982|6967|6982.4|6967.4|6982.4|6967.4|6982|6967|1
1734106470000|2024-12-13 16:14:30|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734106490000|2024-12-13 16:14:50|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734106500000|2024-12-13 16:15:00|||||||||1
1734106510000|2024-12-13 16:15:10|||||||||2
1734106540000|2024-12-13 16:15:40|||||||||1
1734106550000|2024-12-13 16:15:50|6984.7|6969.7|6989.2|6974.2|6989.2|6974.2|6984.7|6969.7|19
1734106560000|2024-12-13 16:16:00|6989.1|6974.1|6988.7|6973.7|6990.2|6975.2|6988.7|6973.7|10
1734106570000|2024-12-13 16:16:10|6988.4|6973.4|6988|6973|6988.9|6973.9|6988|6973|3
1734106580000|2024-12-13 16:16:20|6987.7|6972.7|6987.5|6972.5|6987.7|6972.7|6986.9|6971.9|8
1734106620000|2024-12-13 16:17:00|6987|6972|6987|6972|6987|6972|6987|6972|0
1734106630000|2024-12-13 16:17:10|6987.4|6972.4|6987|6972|6987.4|6972.4|6987|6972|2
1734106640000|2024-12-13 16:17:20|6986.7|6971.7|6985.9|6970.9|6986.7|6971.7|6985.9|6970.9|1
1734106650000|2024-12-13 16:17:30|6985.5|6970.5|6984.9|6969.9|6985.5|6970.5|6984.9|6969.9|5
1734106660000|2024-12-13 16:17:40|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|1
1734106670000|2024-12-13 16:17:50|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1734106730000|2024-12-13 16:18:50|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|3
1734106740000|2024-12-13 16:19:00|6983.6|6968.6|6984.4|6969.4|6985.1|6970.1|6983.6|6968.6|0
1734106750000|2024-12-13 16:19:10|6984.8|6969.8|6984.4|6969.4|6984.8|6969.8|6984.4|6969.4|0
1734106760000|2024-12-13 16:19:20|6984.8|6969.8|6984.8|6969.8|6985.1|6970.1|6984.4|6969.4|0
1734106770000|2024-12-13 16:19:30|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734106780000|2024-12-13 16:19:40|6984.8|6969.8|6986.4|6971.4|6986.4|6971.4|6984.8|6969.8|4
1734106800000|2024-12-13 16:20:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|1
1734106820000|2024-12-13 16:20:20|6987.6|6972.6|6987.5|6972.5|6987.9|6972.9|6987.5|6972.5|2
1734106830000|2024-12-13 16:20:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1734106840000|2024-12-13 16:20:40|6987.5|6972.5|6986.8|6971.8|6987.5|6972.5|6985.8|6970.8|6
1734106850000|2024-12-13 16:20:50|6987.3|6972.3|6987.4|6972.4|6987.4|6972.4|6987.3|6972.3|2
1734106860000|2024-12-13 16:21:00|||||||||1
1734106870000|2024-12-13 16:21:10|6987.8|6972.8|6988.3|6973.3|6988.3|6973.3|6987.8|6972.8|11
1734106890000|2024-12-13 16:21:30|6991.3|6976.3|6991.3|6976.3|6991.3|6976.3|6991.1|6976.1|6
1734106900000|2024-12-13 16:21:40|6990.9|6975.9|6990.8|6975.8|6991.3|6976.3|6990.8|6975.8|12
1734106910000|2024-12-13 16:21:50|6989.3|6974.3|6989.1|6974.1|6989.3|6974.3|6989.1|6974.1|2
1734106920000|2024-12-13 16:22:00|6989.3|6974.3|6988.6|6973.6|6989.3|6974.3|6988.5|6973.5|8
1734106930000|2024-12-13 16:22:10|||||||||1
1734106940000|2024-12-13 16:22:20|6988.3|6973.3|6989.6|6974.6|6989.6|6974.6|6988.3|6973.3|8
1734106960000|2024-12-13 16:22:40|||||||||1
1734106970000|2024-12-13 16:22:50|6989.8|6974.8|6989.4|6974.4|6989.8|6974.8|6989.4|6974.4|2
1734106980000|2024-12-13 16:23:00|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|0
1734107010000|2024-12-13 16:23:30|6989.6|6974.6|6990.8|6975.8|6991.3|6976.3|6989.6|6974.6|3
1734107040000|2024-12-13 16:24:00|6991.1|6976.1|6992.3|6977.3|6992.3|6977.3|6991.1|6976.1|5
1734107050000|2024-12-13 16:24:10|6991.8|6976.8|6992.8|6977.8|6993.4|6978.4|6991.8|6976.8|29
1734107060000|2024-12-13 16:24:20|6993.3|6978.3|6993.8|6978.8|6993.8|6978.8|6993.3|6978.3|1
1734107080000|2024-12-13 16:24:40|6992.3|6977.3|6991.4|6976.4|6992.3|6977.3|6991.4|6976.4|2
1734107090000|2024-12-13 16:24:50|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1734107100000|2024-12-13 16:25:00|6988.8|6973.8|6988.4|6973.4|6988.8|6973.8|6988.4|6973.4|9
1734107110000|2024-12-13 16:25:10|6988.8|6973.8|6986.8|6971.8|6988.8|6973.8|6986.8|6971.8|2
1734107120000|2024-12-13 16:25:20|6986.4|6971.4|6986.8|6971.8|6986.8|6971.8|6985.4|6970.4|5
1734107130000|2024-12-13 16:25:30|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1734107160000|2024-12-13 16:26:00|6985.7|6970.7|6985.3|6970.3|6985.7|6970.7|6984.9|6969.9|4
1734107180000|2024-12-13 16:26:20|6985.4|6970.4|6984.2|6969.2|6985.4|6970.4|6984.2|6969.2|30
1734107190000|2024-12-13 16:26:30|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1734107200000|2024-12-13 16:26:40|6983.4|6968.4|6982.2|6967.2|6983.4|6968.4|6982.2|6967.2|29
1734107210000|2024-12-13 16:26:50|6982|6967|6981.7|6966.7|6982|6967|6981.7|6966.7|8
1734107220000|2024-12-13 16:27:00|6981|6966|6980.8|6965.8|6981.2|6966.2|6980.3|6965.3|12
1734107230000|2024-12-13 16:27:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734107260000|2024-12-13 16:27:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|0
1734107270000|2024-12-13 16:27:50|6980.5|6965.5|6979.8|6964.8|6980.5|6965.5|6979.8|6964.8|5
1734107280000|2024-12-13 16:28:00|6979.2|6964.2|6979.3|6964.3|6979.3|6964.3|6979.2|6964.2|3
1734107290000|2024-12-13 16:28:10|6978.9|6963.9|6977|6962|6978.9|6963.9|6977|6962|4
1734107300000|2024-12-13 16:28:20|6976.8|6961.8|6976.5|6961.5|6976.8|6961.8|6976.5|6961.5|2
1734107310000|2024-12-13 16:28:30|6976.3|6961.3|6978.8|6963.8|6978.8|6963.8|6976.3|6961.3|6
1734107330000|2024-12-13 16:28:50|||||||||1
1734107340000|2024-12-13 16:29:00|6979.3|6964.3|6979.3|6964.3|6979.7|6964.7|6979.3|6964.3|1
1734107360000|2024-12-13 16:29:20|6978.3|6963.3|6978|6963|6978.3|6963.3|6978|6963|4
1734107370000|2024-12-13 16:29:30|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|1
1734107390000|2024-12-13 16:29:50|6978.2|6963.2|6977.1|6962.1|6978.3|6963.3|6977.1|6962.1|1
1734107400000|2024-12-13 16:30:00|6977|6962|6977.8|6962.8|6977.8|6962.8|6977|6962|3
1734107430000|2024-12-13 16:30:30|||||||||1
1734107460000|2024-12-13 16:31:00|||||||||1
1734107480000|2024-12-13 16:31:20|6977.3|6962.3|6979.3|6964.3|6979.3|6964.3|6977.3|6962.3|8
1734107510000|2024-12-13 16:31:50|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6977.8|6962.8|18
1734107520000|2024-12-13 16:32:00|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6976.3|6961.3|8
1734107530000|2024-12-13 16:32:10|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|5
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1734107630000|2024-12-13 16:33:50|||||||||1
1734107650000|2024-12-13 16:34:10|6976.6|6961.6|6977.5|6962.5|6977.8|6962.8|6976.6|6961.6|5
1734107660000|2024-12-13 16:34:20|6977.8|6962.8|6978.2|6963.2|6978.2|6963.2|6977.8|6962.8|3
1734107670000|2024-12-13 16:34:30|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1734107700000|2024-12-13 16:35:00|6978|6963|6978|6963|6978|6963|6978|6963|7
1734107710000|2024-12-13 16:35:10|6977.5|6962.5|6977.8|6962.8|6977.8|6962.8|6977.5|6962.5|2
1734107730000|2024-12-13 16:35:30|6978|6963|6978|6963|6978|6963|6978|6963|2
1734107740000|2024-12-13 16:35:40|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1734107750000|2024-12-13 16:35:50|6979.3|6964.3|6979.3|6964.3|6979.8|6964.8|6979.3|6964.3|12
1734107760000|2024-12-13 16:36:00|6977.8|6962.8|6978.3|6963.3|6978.3|6963.3|6977.8|6962.8|3
1734107770000|2024-12-13 16:36:10|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6978.3|6963.3|3
1734107780000|2024-12-13 16:36:20|6978.2|6963.2|6977.8|6962.8|6978.2|6963.2|6977.8|6962.8|1
1734107820000|2024-12-13 16:37:00|||||||||2
1734107830000|2024-12-13 16:37:10|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|7
1734107860000|2024-12-13 16:37:40|||||||||1
1734107870000|2024-12-13 16:37:50|6980.6|6965.6|6980.8|6965.8|6980.8|6965.8|6979.3|6964.3|13
1734107880000|2024-12-13 16:38:00|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.5|6964.5|5
1734107890000|2024-12-13 16:38:10|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|1
1734107900000|2024-12-13 16:38:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1734107910000|2024-12-13 16:38:30|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|0
1734107920000|2024-12-13 16:38:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734107950000|2024-12-13 16:39:10|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|11
1734107980000|2024-12-13 16:39:40|6980.3|6965.3|6980|6965|6980.3|6965.3|6980|6965|3
1734107990000|2024-12-13 16:39:50|6981.7|6966.7|6981.3|6966.3|6981.7|6966.7|6981.3|6966.3|22
1734108010000|2024-12-13 16:40:10|6981|6966|6981|6966|6981|6966|6981|6966|2
1734108020000|2024-12-13 16:40:20|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|2
1734108030000|2024-12-13 16:40:30|||||||||1
1734108070000|2024-12-13 16:41:10|||||||||3
1734108080000|2024-12-13 16:41:20|6981|6966|6981|6966|6981|6966|6981|6966|2
1734108090000|2024-12-13 16:41:30|||||||||1
1734108140000|2024-12-13 16:42:20|6980.6|6965.6|6979.3|6964.3|6980.6|6965.6|6979.1|6964.1|2
1734108150000|2024-12-13 16:42:30|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734108170000|2024-12-13 16:42:50|||||||||1
1734108180000|2024-12-13 16:43:00|6979.5|6964.5|6980.3|6965.3|6980.7|6965.7|6979.5|6964.5|3
1734108190000|2024-12-13 16:43:10|6981.3|6966.3|6979.5|6964.5|6981.3|6966.3|6979.5|6964.5|7
1734108200000|2024-12-13 16:43:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734108220000|2024-12-13 16:43:40|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|5
1734108240000|2024-12-13 16:44:00|||||||||1
1734108290000|2024-12-13 16:44:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|3
1734108300000|2024-12-13 16:45:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|4
1734108340000|2024-12-13 16:45:40|||||||||1
1734108360000|2024-12-13 16:46:00|||||||||1
1734108420000|2024-12-13 16:47:00|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|4
1734108430000|2024-12-13 16:47:10|6979.3|6964.3|6979.7|6964.7|6979.7|6964.7|6979.3|6964.3|1
1734108440000|2024-12-13 16:47:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1734108450000|2024-12-13 16:47:30|6979.5|6964.5|6979.8|6964.8|6979.8|6964.8|6979.5|6964.5|1
1734108460000|2024-12-13 16:47:40|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|6980.8|6965.8|5
1734108480000|2024-12-13 16:48:00|6980.5|6965.5|6980.8|6965.8|6980.8|6965.8|6980.3|6965.3|3
1734108500000|2024-12-13 16:48:20|||||||||1
1734108510000|2024-12-13 16:48:30|6981|6966|6981|6966|6982.6|6967.6|6981|6966|10
1734108520000|2024-12-13 16:48:40|6981.3|6966.3|6981.1|6966.1|6981.3|6966.3|6980.3|6965.3|3
1734108530000|2024-12-13 16:48:50|6980.3|6965.3|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|6
1734108540000|2024-12-13 16:49:00|6980|6965|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|4
1734108550000|2024-12-13 16:49:10|6979|6964|6979|6964|6979|6964|6979|6964|1
1734108570000|2024-12-13 16:49:30|6979.1|6964.1|6979.8|6964.8|6979.8|6964.8|6979.1|6964.1|1
1734108600000|2024-12-13 16:50:00|6980.2|6965.2|6980.3|6965.3|6980.3|6965.3|6980.2|6965.2|0
1734108610000|2024-12-13 16:50:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|2
1734108630000|2024-12-13 16:50:30|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734108660000|2024-12-13 16:51:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|2
1734108700000|2024-12-13 16:51:40|||||||||1
1734108740000|2024-12-13 16:52:20|||||||||1
1734108780000|2024-12-13 16:53:00|6981|6966|6981|6966|6981|6966|6981|6966|0
1734108790000|2024-12-13 16:53:10|||||||||1
1734108810000|2024-12-13 16:53:30|6981.3|6966.3|6981|6966|6981.3|6966.3|6981|6966|3
1734108820000|2024-12-13 16:53:40|||||||||1
1734108830000|2024-12-13 16:53:50|6980.5|6965.5|6981|6966|6981|6966|6980.5|6965.5|4
1734108840000|2024-12-13 16:54:00|||||||||1
1734108860000|2024-12-13 16:54:20|6980.5|6965.5|6980.7|6965.7|6980.7|6965.7|6980.3|6965.3|5
1734108870000|2024-12-13 16:54:30|6981.6|6966.6|6981.8|6966.8|6981.8|6966.8|6981.5|6966.5|6
1734108880000|2024-12-13 16:54:40|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1734108890000|2024-12-13 16:54:50|6981|6966|6980.3|6965.3|6981|6966|6980|6965|3
1734108900000|2024-12-13 16:55:00|6980.7|6965.7|6980.3|6965.3|6980.7|6965.7|6980.3|6965.3|4
1734108910000|2024-12-13 16:55:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|4
1734108940000|2024-12-13 16:55:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1734108960000|2024-12-13 16:56:00|||||||||1
1734108980000|2024-12-13 16:56:20|||||||||1
1734109000000|2024-12-13 16:56:40|6982.2|6967.2|6981.2|6966.2|6982.7|6967.7|6980.8|6965.8|12
1734109010000|2024-12-13 16:56:50|6980.8|6965.8|6980.3|6965.3|6981.2|6966.2|6980.3|6965.3|3
1734109020000|2024-12-13 16:57:00|6980|6965|6980.3|6965.3|6980.3|6965.3|6980|6965|9
1734109030000|2024-12-13 16:57:10|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1734109040000|2024-12-13 16:57:20|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1734109050000|2024-12-13 16:57:30|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6
1734109060000|2024-12-13 16:57:40|6980|6965|6979.6|6964.6|6980.7|6965.7|6979.6|6964.6|14
1734109080000|2024-12-13 16:58:00|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1734109090000|2024-12-13 16:58:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734109100000|2024-12-13 16:58:20|6978.4|6963.4|6978|6963|6978.4|6963.4|6978|6963|8
1734109130000|2024-12-13 16:58:50|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109140000|2024-12-13 16:59:00|6978|6963|6978|6963|6978|6963|6978|6963|4
1734109150000|2024-12-13 16:59:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109160000|2024-12-13 16:59:20|6978|6963|6978.4|6963.4|6978.4|6963.4|6978|6963|0
1734109190000|2024-12-13 16:59:50|||||||||1
1734109200000|2024-12-13 17:00:00|6978|6963|6978|6963|6978|6963|6978|6963|1
1734109210000|2024-12-13 17:00:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1734109250000|2024-12-13 17:00:50|6979.9|6964.9|6980.7|6965.7|6980.7|6965.7|6979.4|6964.4|11
1734109260000|2024-12-13 17:01:00|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1734109270000|2024-12-13 17:01:10|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734109290000|2024-12-13 17:01:30|||||||||1
1734109300000|2024-12-13 17:01:40|||||||||2
1734109320000|2024-12-13 17:02:00|||||||||1
1734109330000|2024-12-13 17:02:10|6982.1|6967.1|6982.4|6967.4|6982.7|6967.7|6982.1|6967.1|16
1734109340000|2024-12-13 17:02:20|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|8
1734109350000|2024-12-13 17:02:30|6982.7|6967.7|6981|6966|6982.7|6967.7|6981|6966|11
1734109360000|2024-12-13 17:02:40|6980.5|6965.5|6980.4|6965.4|6980.5|6965.5|6980.4|6965.4|0
1734109380000|2024-12-13 17:03:00|||||||||1
1734109430000|2024-12-13 17:03:50|6980.7|6965.7|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|8
1734109440000|2024-12-13 17:04:00|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.4|6965.4|5
1734109450000|2024-12-13 17:04:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|2
1734109460000|2024-12-13 17:04:20|6980.7|6965.7|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|6
1734109480000|2024-12-13 17:04:40|||||||||1
1734109510000|2024-12-13 17:05:10|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734109530000|2024-12-13 17:05:30|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734109540000|2024-12-13 17:05:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1734109560000|2024-12-13 17:06:00|6979|6964|6979.4|6964.4|6979.4|6964.4|6978.5|6963.5|10
1734109620000|2024-12-13 17:07:00|||||||||2
1734109670000|2024-12-13 17:07:50|||||||||2
1734109680000|2024-12-13 17:08:00|||||||||1
1734109700000|2024-12-13 17:08:20|6980.2|6965.2|6979.7|6964.7|6980.2|6965.2|6979.7|6964.7|9
1734109720000|2024-12-13 17:08:40|6980.1|6965.1|6980.2|6965.2|6980.2|6965.2|6980.1|6965.1|0
1734109750000|2024-12-13 17:09:10|6980.1|6965.1|6979.7|6964.7|6980.1|6965.1|6979.4|6964.4|10
1734109780000|2024-12-13 17:09:40|6978.7|6963.7|6978|6963|6978.7|6963.7|6978|6963|7
1734109810000|2024-12-13 17:10:10|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|2
1734109830000|2024-12-13 17:10:30|6979.4|6964.4|6979.7|6964.7|6979.7|6964.7|6979.4|6964.4|14
1734109840000|2024-12-13 17:10:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734109860000|2024-12-13 17:11:00|||||||||1
1734109870000|2024-12-13 17:11:10|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|4
1734109890000|2024-12-13 17:11:30|6979|6964|6979|6964|6979.4|6964.4|6979|6964|1
1734109920000|2024-12-13 17:12:00|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1734109930000|2024-12-13 17:12:10|6978.5|6963.5|6979|6964|6979|6964|6978.5|6963.5|1
1734109940000|2024-12-13 17:12:20|||||||||1
1734109960000|2024-12-13 17:12:40|||||||||2
1734109990000|2024-12-13 17:13:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734110010000|2024-12-13 17:13:30|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|14
1734110020000|2024-12-13 17:13:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1734110030000|2024-12-13 17:13:50|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|1
1734110040000|2024-12-13 17:14:00|||||||||1
1734110060000|2024-12-13 17:14:20|6981.1|6966.1|6980.7|6965.7|6981.1|6966.1|6980.7|6965.7|7
1734110070000|2024-12-13 17:14:30|6981.1|6966.1|6981.2|6966.2|6981.2|6966.2|6981.1|6966.1|1
1734110080000|2024-12-13 17:14:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1734110100000|2024-12-13 17:15:00|||||||||2
1734110120000|2024-12-13 17:15:20|6980|6965|6980|6965|6980|6965|6980|6965|1
1734110160000|2024-12-13 17:16:00|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|1
1734110200000|2024-12-13 17:16:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734110260000|2024-12-13 17:17:40|||||||||1
1734110270000|2024-12-13 17:17:50|||||||||1
1734110280000|2024-12-13 17:18:00|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978|6963|10
1734110290000|2024-12-13 17:18:10|6978|6963|6978|6963|6978|6963|6978|6963|3
1734110310000|2024-12-13 17:18:30|6977.7|6962.7|6977.5|6962.5|6977.7|6962.7|6977.5|6962.5|0
1734110320000|2024-12-13 17:18:40|6977.4|6962.4|6977|6962|6977.4|6962.4|6977|6962|2
1734110330000|2024-12-13 17:18:50|||||||||2
1734110340000|2024-12-13 17:19:00|6976.7|6961.7|6975.7|6960.7|6976.7|6961.7|6975.7|6960.7|39
1734110350000|2024-12-13 17:19:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6
1734110370000|2024-12-13 17:19:30|||||||||3
1734110380000|2024-12-13 17:19:40|6975.5|6960.5|6975.4|6960.4|6975.7|6960.7|6975.4|6960.4|4
1734110390000|2024-12-13 17:19:50|6975.7|6960.7|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|22
1734110400000|2024-12-13 17:20:00|||||||||1
1734110440000|2024-12-13 17:20:40|||||||||1
1734110450000|2024-12-13 17:20:50|||||||||1
1734110490000|2024-12-13 17:21:30|||||||||2
1734110500000|2024-12-13 17:21:40|||||||||4
1734110510000|2024-12-13 17:21:50|||||||||1
1734110520000|2024-12-13 17:22:00|||||||||6
1734110540000|2024-12-13 17:22:20|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|11
1734110550000|2024-12-13 17:22:30|||||||||1
1734110570000|2024-12-13 17:22:50|6973.9|6958.9|6973.9|6958.9|6974.4|6959.4|6973.9|6958.9|28
1734110580000|2024-12-13 17:23:00|||||||||1
1734110590000|2024-12-13 17:23:10|||||||||1
1734110620000|2024-12-13 17:23:40|6973.4|6958.4|6973.4|6958.4|6973.5|6958.5|6973.4|6958.4|7
1734110630000|2024-12-13 17:23:50|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|42
1734110640000|2024-12-13 17:24:00|||||||||3
1734110650000|2024-12-13 17:24:10|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1734110660000|2024-12-13 17:24:20|6970|6955|6968.4|6953.4|6970|6955|6968.4|6953.4|21
1734110670000|2024-12-13 17:24:30|||||||||1
1734110690000|2024-12-13 17:24:50|6968|6953|6967|6952|6968|6953|6967|6952|20
1734110700000|2024-12-13 17:25:00|6966.5|6951.5|6967.4|6952.4|6967.4|6952.4|6966.5|6951.5|46
1734110710000|2024-12-13 17:25:10|6967.7|6952.7|6967.5|6952.5|6967.7|6952.7|6967|6952|14
1734110720000|2024-12-13 17:25:20|6967.2|6952.2|6966.5|6951.5|6967.2|6952.2|6966.5|6951.5|6
1734110730000|2024-12-13 17:25:30|||||||||16
1734110750000|2024-12-13 17:25:50|6967|6952|6967|6952|6967|6952|6967|6952|5
1734110760000|2024-12-13 17:26:00|6968|6953|6966.7|6951.7|6968.4|6953.4|6966.7|6951.7|13
1734110770000|2024-12-13 17:26:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734110780000|2024-12-13 17:26:20|6966.7|6951.7|6966.5|6951.5|6966.7|6951.7|6966.5|6951.5|11
1734110790000|2024-12-13 17:26:30|6967|6952|6968|6953|6968.5|6953.5|6966.5|6951.5|40
1734110800000|2024-12-13 17:26:40|6968.4|6953.4|6968|6953|6968.4|6953.4|6968|6953|1
1734110810000|2024-12-13 17:26:50|6969|6954|6968.5|6953.5|6969.4|6954.4|6968.5|6953.5|1
1734110820000|2024-12-13 17:27:00|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|2
1734110830000|2024-12-13 17:27:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|2
1734110840000|2024-12-13 17:27:20|6968|6953|6967.4|6952.4|6968|6953|6967.4|6952.4|1
1734110860000|2024-12-13 17:27:40|6969.5|6954.5|6970.4|6955.4|6970.4|6955.4|6969.5|6954.5|31
1734110870000|2024-12-13 17:27:50|6970.7|6955.7|6970.4|6955.4|6970.7|6955.7|6970.4|6955.4|6
1734110880000|2024-12-13 17:28:00|6970.7|6955.7|6970.4|6955.4|6970.7|6955.7|6970.4|6955.4|5
1734110910000|2024-12-13 17:28:30|||||||||1
1734110940000|2024-12-13 17:29:00|6968.5|6953.5|6969.4|6954.4|6969.4|6954.4|6968.5|6953.5|8
1734110950000|2024-12-13 17:29:10|||||||||1
1734110960000|2024-12-13 17:29:20|||||||||1
1734110970000|2024-12-13 17:29:30|6969|6954|6969|6954|6969|6954|6969|6954|3
1734110980000|2024-12-13 17:29:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1734110990000|2024-12-13 17:29:50|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1734111000000|2024-12-13 17:30:00|||||||||2
1734111010000|2024-12-13 17:30:10|6968|6953|6969|6954|6969|6954|6968|6953|5
1734111050000|2024-12-13 17:30:50|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|0
1734111060000|2024-12-13 17:31:00|||||||||1
1734111070000|2024-12-13 17:31:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|9
1734111080000|2024-12-13 17:31:20|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734111090000|2024-12-13 17:31:30|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|1
1734111130000|2024-12-13 17:32:10|6971.4|6956.4|6971.7|6956.7|6971.7|6956.7|6971.4|6956.4|3
1734111150000|2024-12-13 17:32:30|6971.9|6956.9|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|0
1734111160000|2024-12-13 17:32:40|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|2
1734111170000|2024-12-13 17:32:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1734111190000|2024-12-13 17:33:10|6973.4|6958.4|6973.4|6958.4|6974|6959|6973.4|6958.4|14
1734111200000|2024-12-13 17:33:20|6973.2|6958.2|6972|6957|6973.4|6958.4|6972|6957|3
1734111210000|2024-12-13 17:33:30|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|2
1734111220000|2024-12-13 17:33:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734111230000|2024-12-13 17:33:50|6971|6956|6971|6956|6971|6956|6971|6956|0
1734111240000|2024-12-13 17:34:00|6970.5|6955.5|6970.9|6955.9|6971.2|6956.2|6970.5|6955.5|4
1734111250000|2024-12-13 17:34:10|6971|6956|6971|6956|6971|6956|6971|6956|3
1734111350000|2024-12-13 17:35:50|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1734111360000|2024-12-13 17:36:00|6971|6956|6971|6956|6971|6956|6971|6956|2
1734111420000|2024-12-13 17:37:00|||||||||1
1734111440000|2024-12-13 17:37:20|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|4
1734111460000|2024-12-13 17:37:40|6971.4|6956.4|6972.4|6957.4|6972.4|6957.4|6971.4|6956.4|3
1734111500000|2024-12-13 17:38:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|2
1734111510000|2024-12-13 17:38:30|6972.9|6957.9|6972.4|6957.4|6972.9|6957.9|6972.4|6957.4|0
1734111520000|2024-12-13 17:38:40|6972.7|6957.7|6972.7|6957.7|6973.2|6958.2|6972.4|6957.4|16
1734111540000|2024-12-13 17:39:00|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|2
1734111580000|2024-12-13 17:39:40|||||||||1
1734111600000|2024-12-13 17:40:00|6971.7|6956.7|6971|6956|6971.7|6956.7|6971|6956|7
1734111610000|2024-12-13 17:40:10|||||||||1
1734111620000|2024-12-13 17:40:20|6970|6955|6970.4|6955.4|6970.4|6955.4|6970|6955|12
1734111630000|2024-12-13 17:40:30|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|1
1734111640000|2024-12-13 17:40:40|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|2
1734111650000|2024-12-13 17:40:50|6970.5|6955.5|6971.9|6956.9|6971.9|6956.9|6970.5|6955.5|14
1734111670000|2024-12-13 17:41:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1734111690000|2024-12-13 17:41:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1734111700000|2024-12-13 17:41:40|6972.4|6957.4|6972|6957|6972.4|6957.4|6972|6957|4
1734111720000|2024-12-13 17:42:00|||||||||4
1734111750000|2024-12-13 17:42:30|6972.9|6957.9|6973|6958|6973.4|6958.4|6972|6957|11
1734111780000|2024-12-13 17:43:00|||||||||1
1734111800000|2024-12-13 17:43:20|||||||||2
1734111810000|2024-12-13 17:43:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1734111820000|2024-12-13 17:43:40|||||||||2
1734111840000|2024-12-13 17:44:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1734111850000|2024-12-13 17:44:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734111870000|2024-12-13 17:44:30|||||||||2
1734111900000|2024-12-13 17:45:00|||||||||2
1734111910000|2024-12-13 17:45:10|6972|6957|6972|6957|6972|6957|6972|6957|7
1734111950000|2024-12-13 17:45:50|6971.9|6956.9|6972|6957|6972.4|6957.4|6971.9|6956.9|3
1734111960000|2024-12-13 17:46:00|6972.4|6957.4|6973.9|6958.9|6973.9|6958.9|6972.4|6957.4|12
1734111980000|2024-12-13 17:46:20|6974.4|6959.4|6974.8|6959.8|6974.8|6959.8|6974.4|6959.4|8
1734111990000|2024-12-13 17:46:30|||||||||2
1734112040000|2024-12-13 17:47:20|6974.4|6959.4|6974|6959|6974.4|6959.4|6974|6959|10
1734112050000|2024-12-13 17:47:30|||||||||1
1734112060000|2024-12-13 17:47:40|6973.7|6958.7|6973.5|6958.5|6973.7|6958.7|6973.5|6958.5|1
1734112070000|2024-12-13 17:47:50|||||||||3
1734112080000|2024-12-13 17:48:00|6973.4|6958.4|6972.5|6957.5|6973.4|6958.4|6972.5|6957.5|3
1734112090000|2024-12-13 17:48:10|6973.4|6958.4|6973|6958|6973.4|6958.4|6973|6958|5
1734112100000|2024-12-13 17:48:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1734112110000|2024-12-13 17:48:30|6973|6958|6973|6958|6973|6958|6973|6958|0
1734112120000|2024-12-13 17:48:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734112140000|2024-12-13 17:49:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1734112150000|2024-12-13 17:49:10|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734112160000|2024-12-13 17:49:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|7
1734112200000|2024-12-13 17:50:00|6971.4|6956.4|6972|6957|6972|6957|6971.4|6956.4|20
1734112210000|2024-12-13 17:50:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734112230000|2024-12-13 17:50:30|6971.4|6956.4|6970|6955|6971.4|6956.4|6970|6955|7
1734112240000|2024-12-13 17:50:40|||||||||1
1734112250000|2024-12-13 17:50:50|||||||||2
1734112260000|2024-12-13 17:51:00|6969.7|6954.7|6969|6954|6969.7|6954.7|6969|6954|2
1734112290000|2024-12-13 17:51:30|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|2
1734112330000|2024-12-13 17:52:10|||||||||2
1734112340000|2024-12-13 17:52:20|||||||||1
1734112390000|2024-12-13 17:53:10|6969.4|6954.4|6969.5|6954.5|6969.5|6954.5|6969.4|6954.4|1
1734112410000|2024-12-13 17:53:30|6970|6955|6970.4|6955.4|6970.4|6955.4|6970|6955|3
1734112440000|2024-12-13 17:54:00|||||||||1
1734112450000|2024-12-13 17:54:10|6970|6955|6970|6955|6970|6955|6970|6955|2
1734112460000|2024-12-13 17:54:20|||||||||1
1734112500000|2024-12-13 17:55:00|6971.4|6956.4|6973.4|6958.4|6973.8|6958.8|6971.4|6956.4|14
1734112510000|2024-12-13 17:55:10|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|3
1734112520000|2024-12-13 17:55:20|6972.3|6957.3|6971.9|6956.9|6972.3|6957.3|6971.9|6956.9|4
1734112540000|2024-12-13 17:55:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734112560000|2024-12-13 17:56:00|6971.1|6956.1|6970.9|6955.9|6971.1|6956.1|6969.5|6954.5|7
1734112570000|2024-12-13 17:56:10|6970.5|6955.5|6969|6954|6970.5|6955.5|6969|6954|2
1734112590000|2024-12-13 17:56:30|||||||||1
1734112620000|2024-12-13 17:57:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734112660000|2024-12-13 17:57:40|6969|6954|6969|6954|6969|6954|6969|6954|1
1734112670000|2024-12-13 17:57:50|||||||||3
1734112680000|2024-12-13 17:58:00|6969.3|6954.3|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|6
1734112690000|2024-12-13 17:58:10|6969.9|6954.9|6970|6955|6970|6955|6969.9|6954.9|1
1734112700000|2024-12-13 17:58:20|6970.8|6955.8|6970.4|6955.4|6970.8|6955.8|6970.4|6955.4|2
1734112740000|2024-12-13 17:59:00|||||||||1
1734112760000|2024-12-13 17:59:20|||||||||1
1734112790000|2024-12-13 17:59:50|6970.9|6955.9|6970.8|6955.8|6970.9|6955.9|6970.5|6955.5|6
1734112800000|2024-12-13 18:00:00|6970.9|6955.9|6970.5|6955.5|6970.9|6955.9|6970.4|6955.4|1
1734112810000|2024-12-13 18:00:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1734112830000|2024-12-13 18:00:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|5
1734112870000|2024-12-13 18:01:10|||||||||4
1734112880000|2024-12-13 18:01:20|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|7
1734112890000|2024-12-13 18:01:30|||||||||1
1734112920000|2024-12-13 18:02:00|||||||||3
1734112930000|2024-12-13 18:02:10|6970.7|6955.7|6970.5|6955.5|6970.7|6955.7|6970.5|6955.5|5
1734112960000|2024-12-13 18:02:40|6971|6956|6971|6956|6971|6956|6971|6956|1
1734112980000|2024-12-13 18:03:00|||||||||1
1734113000000|2024-12-13 18:03:20|||||||||1
1734113010000|2024-12-13 18:03:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734113020000|2024-12-13 18:03:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1734113030000|2024-12-13 18:03:50|6971.7|6956.7|6972|6957|6972|6957|6971.7|6956.7|4
1734113040000|2024-12-13 18:04:00|6971.9|6956.9|6972.4|6957.4|6972.4|6957.4|6971.9|6956.9|2
1734113050000|2024-12-13 18:04:10|6972.8|6957.8|6973.4|6958.4|6973.8|6958.8|6972.8|6957.8|6
1734113060000|2024-12-13 18:04:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113080000|2024-12-13 18:04:40|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1734113090000|2024-12-13 18:04:50|||||||||2
1734113100000|2024-12-13 18:05:00|6974.4|6959.4|6974.1|6959.1|6974.4|6959.4|6974.1|6959.1|0
1734113110000|2024-12-13 18:05:10|||||||||1
1734113130000|2024-12-13 18:05:30|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1734113150000|2024-12-13 18:05:50|6974.6|6959.6|6975.1|6960.1|6975.4|6960.4|6974.6|6959.6|4
1734113160000|2024-12-13 18:06:00|||||||||1
1734113180000|2024-12-13 18:06:20|6974.7|6959.7|6974.8|6959.8|6974.8|6959.8|6974.4|6959.4|3
1734113190000|2024-12-13 18:06:30|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734113220000|2024-12-13 18:07:00|6974.4|6959.4|6972.9|6957.9|6974.9|6959.9|6972.6|6957.6|3
1734113240000|2024-12-13 18:07:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|3
1734113270000|2024-12-13 18:07:50|6972.6|6957.6|6973.4|6958.4|6973.4|6958.4|6972.6|6957.6|7
1734113280000|2024-12-13 18:08:00|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|2
1734113290000|2024-12-13 18:08:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1734113320000|2024-12-13 18:08:40|6973.2|6958.2|6973.1|6958.1|6973.2|6958.2|6973.1|6958.1|0
1734113340000|2024-12-13 18:09:00|6973.2|6958.2|6972.6|6957.6|6973.4|6958.4|6972.6|6957.6|6
1734113350000|2024-12-13 18:09:10|6972.2|6957.2|6972.1|6957.1|6972.2|6957.2|6972.1|6957.1|0
1734113360000|2024-12-13 18:09:20|||||||||1
1734113370000|2024-12-13 18:09:30|||||||||1
1734113390000|2024-12-13 18:09:50|||||||||1
1734113420000|2024-12-13 18:10:20|||||||||1
1734113460000|2024-12-13 18:11:00|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|2
1734113480000|2024-12-13 18:11:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.1|6958.1|0
1734113520000|2024-12-13 18:12:00|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|5
1734113530000|2024-12-13 18:12:10|6972.8|6957.8|6972.8|6957.8|6973.1|6958.1|6972.6|6957.6|25
1734113540000|2024-12-13 18:12:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113550000|2024-12-13 18:12:30|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734113570000|2024-12-13 18:12:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734113580000|2024-12-13 18:13:00|6973.8|6958.8|6974.8|6959.8|6974.8|6959.8|6973.8|6958.8|1
1734113600000|2024-12-13 18:13:20|6974.3|6959.3|6974.6|6959.6|6974.6|6959.6|6974.3|6959.3|3
1734113610000|2024-12-13 18:13:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|1
1734113630000|2024-12-13 18:13:50|6974.3|6959.3|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|3
1734113660000|2024-12-13 18:14:20|6974.6|6959.6|6974.8|6959.8|6974.8|6959.8|6974.6|6959.6|5
1734113670000|2024-12-13 18:14:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1734113680000|2024-12-13 18:14:40|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1734113700000|2024-12-13 18:15:00|6974.4|6959.4|6974.1|6959.1|6974.4|6959.4|6974.1|6959.1|2
1734113740000|2024-12-13 18:15:40|6973.6|6958.6|6972.4|6957.4|6973.6|6958.6|6972.4|6957.4|4
1734113760000|2024-12-13 18:16:00|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|1
1734113850000|2024-12-13 18:17:30|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734113880000|2024-12-13 18:18:00|6973.8|6958.8|6973.1|6958.1|6973.8|6958.8|6973.1|6958.1|2
1734113920000|2024-12-13 18:18:40|||||||||1
1734113990000|2024-12-13 18:19:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.8|6958.8|5
1734114000000|2024-12-13 18:20:00|6974.1|6959.1|6974.1|6959.1|6974.4|6959.4|6973.9|6958.9|7
1734114020000|2024-12-13 18:20:20|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6972.4|6957.4|3
1734114060000|2024-12-13 18:21:00|||||||||1
1734114090000|2024-12-13 18:21:30|6973.3|6958.3|6972.4|6957.4|6973.3|6958.3|6972.3|6957.3|7
1734114100000|2024-12-13 18:21:40|||||||||1
1734114120000|2024-12-13 18:22:00|6972.3|6957.3|6972.4|6957.4|6972.4|6957.4|6972.3|6957.3|1
1734114140000|2024-12-13 18:22:20|||||||||2
1734114150000|2024-12-13 18:22:30|||||||||1
1734114160000|2024-12-13 18:22:40|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1734114180000|2024-12-13 18:23:00|6973.1|6958.1|6972.1|6957.1|6973.1|6958.1|6972.1|6957.1|5
1734114190000|2024-12-13 18:23:10|||||||||2
1734114200000|2024-12-13 18:23:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1734114220000|2024-12-13 18:23:40|6972.8|6957.8|6972.1|6957.1|6973.1|6958.1|6972.1|6957.1|2
1734114240000|2024-12-13 18:24:00|6972.4|6957.4|6971.4|6956.4|6972.4|6957.4|6971.4|6956.4|1
1734114250000|2024-12-13 18:24:10|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734114270000|2024-12-13 18:24:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734114280000|2024-12-13 18:24:40|||||||||2
1734114300000|2024-12-13 18:25:00|6971.8|6956.8|6971.8|6956.8|6972.1|6957.1|6971.8|6956.8|2
1734114330000|2024-12-13 18:25:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|2
1734114360000|2024-12-13 18:26:00|||||||||3
1734114370000|2024-12-13 18:26:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|3
1734114390000|2024-12-13 18:26:30|||||||||1
1734114440000|2024-12-13 18:27:20|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1734114460000|2024-12-13 18:27:40|6971.1|6956.1|6969.4|6954.4|6971.1|6956.1|6969.4|6954.4|2
1734114480000|2024-12-13 18:28:00|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1734114490000|2024-12-13 18:28:10|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|3
1734114520000|2024-12-13 18:28:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734114540000|2024-12-13 18:29:00|||||||||1
1734114570000|2024-12-13 18:29:30|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|3
1734114580000|2024-12-13 18:29:40|||||||||1
1734114600000|2024-12-13 18:30:00|6970.2|6955.2|6970.1|6955.1|6970.4|6955.4|6970.1|6955.1|1
1734114610000|2024-12-13 18:30:10|||||||||2
1734114620000|2024-12-13 18:30:20|6969.1|6954.1|6968.9|6953.9|6969.1|6954.1|6968.1|6953.1|2
1734114640000|2024-12-13 18:30:40|6969.3|6954.3|6968.9|6953.9|6969.3|6954.3|6968.9|6953.9|1
1734114660000|2024-12-13 18:31:00|6969.4|6954.4|6968.8|6953.8|6969.4|6954.4|6968.7|6953.7|3
1734114670000|2024-12-13 18:31:10|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1734114710000|2024-12-13 18:31:50|6968.6|6953.6|6968.4|6953.4|6968.6|6953.6|6968.4|6953.4|0
1734114720000|2024-12-13 18:32:00|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|2
1734114750000|2024-12-13 18:32:30|6967.9|6952.9|6968.1|6953.1|6968.4|6953.4|6967.6|6952.6|3
1734114760000|2024-12-13 18:32:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734114780000|2024-12-13 18:33:00|6968.1|6953.1|6967.9|6952.9|6968.4|6953.4|6967.9|6952.9|0
1734114790000|2024-12-13 18:33:10|6968.1|6953.1|6967.9|6952.9|6968.1|6953.1|6967.9|6952.9|3
1734114810000|2024-12-13 18:33:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1734114820000|2024-12-13 18:33:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1734114840000|2024-12-13 18:34:00|6968.2|6953.2|6968.3|6953.3|6968.3|6953.3|6967.4|6952.4|8
1734114850000|2024-12-13 18:34:10|6968.4|6953.4|6967.8|6952.8|6968.4|6953.4|6967.6|6952.6|8
1734114860000|2024-12-13 18:34:20|6967.4|6952.4|6967.9|6952.9|6967.9|6952.9|6967.4|6952.4|1
1734114870000|2024-12-13 18:34:30|6967.6|6952.6|6967.9|6952.9|6968.2|6953.2|6967.6|6952.6|2
1734114900000|2024-12-13 18:35:00|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|5
1734114910000|2024-12-13 18:35:10|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|1
1734114920000|2024-12-13 18:35:20|6968.2|6953.2|6969.2|6954.2|6969.5|6954.5|6968.2|6953.2|5
1734114940000|2024-12-13 18:35:40|||||||||1
1734114950000|2024-12-13 18:35:50|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|1
1734114980000|2024-12-13 18:36:20|||||||||1
1734114990000|2024-12-13 18:36:30|6968.4|6953.4|6969|6954|6969|6954|6968.3|6953.3|2
1734115000000|2024-12-13 18:36:40|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|3
1734115050000|2024-12-13 18:37:30|6969.3|6954.3|6969.7|6954.7|6969.7|6954.7|6969.3|6954.3|5
1734115060000|2024-12-13 18:37:40|6970.2|6955.2|6969.8|6954.8|6970.2|6955.2|6969.8|6954.8|1
1734115080000|2024-12-13 18:38:00|6970.2|6955.2|6970.3|6955.3|6970.3|6955.3|6970.2|6955.2|0
1734115130000|2024-12-13 18:38:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|13
1734115160000|2024-12-13 18:39:20|6970.3|6955.3|6970.8|6955.8|6970.8|6955.8|6970.3|6955.3|2
1734115190000|2024-12-13 18:39:50|||||||||5
1734115250000|2024-12-13 18:40:50|||||||||2
1734115260000|2024-12-13 18:41:00|||||||||1
1734115300000|2024-12-13 18:41:40|||||||||1
1734115310000|2024-12-13 18:41:50|6971.3|6956.3|6970.8|6955.8|6972.3|6957.3|6970.8|6955.8|19
1734115330000|2024-12-13 18:42:10|6970.4|6955.4|6970.3|6955.3|6970.8|6955.8|6970.3|6955.3|2
1734115360000|2024-12-13 18:42:40|||||||||1
1734115370000|2024-12-13 18:42:50|||||||||2
1734115380000|2024-12-13 18:43:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|2
1734115420000|2024-12-13 18:43:40|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734115430000|2024-12-13 18:43:50|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|3
1734115440000|2024-12-13 18:44:00|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|2
1734115460000|2024-12-13 18:44:20|||||||||1
1734115500000|2024-12-13 18:45:00|||||||||1
1734115530000|2024-12-13 18:45:30|6970.2|6955.2|6970.8|6955.8|6970.8|6955.8|6970.2|6955.2|6
1734115540000|2024-12-13 18:45:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|1
1734115550000|2024-12-13 18:45:50|6971.5|6956.5|6972.2|6957.2|6972.2|6957.2|6971.5|6956.5|26
1734115580000|2024-12-13 18:46:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|20
1734115590000|2024-12-13 18:46:30|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|1
1734115600000|2024-12-13 18:46:40|6974.5|6959.5|6974.2|6959.2|6974.5|6959.5|6974.2|6959.2|62
1734115620000|2024-12-13 18:47:00|6974.5|6959.5|6973.9|6958.9|6974.5|6959.5|6973.9|6958.9|1
1734115630000|2024-12-13 18:47:10|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734115640000|2024-12-13 18:47:20|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|2
1734115650000|2024-12-13 18:47:30|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1734115740000|2024-12-13 18:49:00|6973.5|6958.5|6971.8|6956.8|6973.5|6958.5|6971.8|6956.8|4
1734115750000|2024-12-13 18:49:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1734115770000|2024-12-13 18:49:30|6973|6958|6973.2|6958.2|6973.2|6958.2|6973|6958|11
1734115780000|2024-12-13 18:49:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1734115790000|2024-12-13 18:49:50|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|1
1734115810000|2024-12-13 18:50:10|6972.3|6957.3|6971.8|6956.8|6972.3|6957.3|6971.8|6956.8|0
1734115840000|2024-12-13 18:50:40|6973.5|6958.5|6973.2|6958.2|6973.5|6958.5|6973.2|6958.2|4
1734115850000|2024-12-13 18:50:50|||||||||1
1734115860000|2024-12-13 18:51:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|3
1734115870000|2024-12-13 18:51:10|6971.2|6956.2|6970.8|6955.8|6971.2|6956.2|6970.8|6955.8|4
1734115910000|2024-12-13 18:51:50|||||||||1
1734115930000|2024-12-13 18:52:10|||||||||3
1734115950000|2024-12-13 18:52:30|||||||||1
1734115960000|2024-12-13 18:52:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|4
1734115980000|2024-12-13 18:53:00|6971.2|6956.2|6971.7|6956.7|6971.7|6956.7|6971.2|6956.2|3
1734115990000|2024-12-13 18:53:10|6971.8|6956.8|6972.2|6957.2|6972.2|6957.2|6971.8|6956.8|2
1734116020000|2024-12-13 18:53:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|3
1734116040000|2024-12-13 18:54:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|2
1734116050000|2024-12-13 18:54:10|6972.8|6957.8|6973.2|6958.2|6973.2|6958.2|6972.8|6957.8|1
1734116060000|2024-12-13 18:54:20|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|10
1734116070000|2024-12-13 18:54:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|2
1734116080000|2024-12-13 18:54:40|6972.8|6957.8|6972.3|6957.3|6972.8|6957.8|6972.3|6957.3|1
1734116090000|2024-12-13 18:54:50|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1734116100000|2024-12-13 18:55:00|6971.1|6956.1|6971.1|6956.1|6971.5|6956.5|6971|6956|43
1734116110000|2024-12-13 18:55:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|1
1734116120000|2024-12-13 18:55:20|6970.6|6955.6|6971.1|6956.1|6971.5|6956.5|6970.6|6955.6|2
1734116130000|2024-12-13 18:55:30|6970.6|6955.6|6970.1|6955.1|6970.6|6955.6|6970.1|6955.1|6
1734116160000|2024-12-13 18:56:00|6970|6955|6967.6|6952.6|6970|6955|6967.6|6952.6|13
1734116170000|2024-12-13 18:56:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1734116180000|2024-12-13 18:56:20|6967.7|6952.7|6968.1|6953.1|6968.1|6953.1|6967.7|6952.7|1
1734116190000|2024-12-13 18:56:30|6967.7|6952.7|6968.5|6953.5|6968.5|6953.5|6967.7|6952.7|7
1734116210000|2024-12-13 18:56:50|6969|6954|6969|6954|6969|6954|6969|6954|1
1734116220000|2024-12-13 18:57:00|||||||||1
1734116230000|2024-12-13 18:57:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1734116270000|2024-12-13 18:57:50|6968.1|6953.1|6967.7|6952.7|6968.1|6953.1|6967.7|6952.7|3
1734116280000|2024-12-13 18:58:00|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1734116290000|2024-12-13 18:58:10|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|5
1734116300000|2024-12-13 18:58:20|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|11
1734116310000|2024-12-13 18:58:30|||||||||1
1734116330000|2024-12-13 18:58:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734116340000|2024-12-13 18:59:00|6966.6|6951.6|6967|6952|6967|6952|6966.6|6951.6|1
1734116350000|2024-12-13 18:59:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|10
1734116360000|2024-12-13 18:59:20|||||||||1
1734116380000|2024-12-13 18:59:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|7
1734116390000|2024-12-13 18:59:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.1|6952.1|0
1734116400000|2024-12-13 19:00:00|||||||||1
1734116420000|2024-12-13 19:00:20|6967.1|6952.1|6967|6952|6967.1|6952.1|6966.5|6951.5|7
1734116430000|2024-12-13 19:00:30|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|0
1734116460000|2024-12-13 19:01:00|6967.6|6952.6|6967.5|6952.5|6967.6|6952.6|6967.1|6952.1|10
1734116470000|2024-12-13 19:01:10|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|2
1734116480000|2024-12-13 19:01:20|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|1
1734116500000|2024-12-13 19:01:40|||||||||1
1734116530000|2024-12-13 19:02:10|6967.8|6952.8|6967|6952|6967.8|6952.8|6966.5|6951.5|43
1734116540000|2024-12-13 19:02:20|6966.6|6951.6|6966.5|6951.5|6966.6|6951.6|6966.5|6951.5|0
1734116550000|2024-12-13 19:02:30|||||||||21
1734116570000|2024-12-13 19:02:50|||||||||3
1734116580000|2024-12-13 19:03:00|||||||||8
1734116590000|2024-12-13 19:03:10|||||||||2
1734116620000|2024-12-13 19:03:40|||||||||13
1734116640000|2024-12-13 19:04:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|8
1734116650000|2024-12-13 19:04:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|3
1734116660000|2024-12-13 19:04:20|6968|6953|6968|6953|6968|6953|6968|6953|1
1734116670000|2024-12-13 19:04:30|6967.8|6952.8|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|2
1734116680000|2024-12-13 19:04:40|||||||||1
1734116700000|2024-12-13 19:05:00|||||||||33
1734116730000|2024-12-13 19:05:30|6967.1|6952.1|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|42
1734116740000|2024-12-13 19:05:40|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|26
1734116750000|2024-12-13 19:05:50|||||||||1
1734116760000|2024-12-13 19:06:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116790000|2024-12-13 19:06:30|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|3
1734116800000|2024-12-13 19:06:40|6968.1|6953.1|6967.5|6952.5|6968.1|6953.1|6967.5|6952.5|38
1734116810000|2024-12-13 19:06:50|6967.6|6952.6|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|2
1734116820000|2024-12-13 19:07:00|||||||||2
1734116830000|2024-12-13 19:07:10|6967.7|6952.7|6968.5|6953.5|6968.5|6953.5|6967.7|6952.7|7
1734116860000|2024-12-13 19:07:40|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1734116870000|2024-12-13 19:07:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|2
1734116880000|2024-12-13 19:08:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116900000|2024-12-13 19:08:20|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|1
1734116910000|2024-12-13 19:08:30|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|1
1734116920000|2024-12-13 19:08:40|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|2
1734116930000|2024-12-13 19:08:50|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116940000|2024-12-13 19:09:00|6967.5|6952.5|6967.1|6952.1|6967.5|6952.5|6967.1|6952.1|0
1734116950000|2024-12-13 19:09:10|6966.6|6951.6|6966.5|6951.5|6966.6|6951.6|6966.5|6951.5|8
1734116960000|2024-12-13 19:09:20|6966.1|6951.1|6965.6|6950.6|6966.6|6951.6|6965.6|6950.6|64
1734116970000|2024-12-13 19:09:30|6965.5|6950.5|6965.6|6950.6|6965.6|6950.6|6965.5|6950.5|3
1734116980000|2024-12-13 19:09:40|||||||||4
1734116990000|2024-12-13 19:09:50|6966.3|6951.3|6966.5|6951.5|6966.5|6951.5|6966.3|6951.3|12
1734117000000|2024-12-13 19:10:00|6966.6|6951.6|6968.1|6953.1|6969.3|6954.3|6966.5|6951.5|18
1734117010000|2024-12-13 19:10:10|6967.5|6952.5|6967.5|6952.5|6968.5|6953.5|6967.1|6952.1|28
1734117020000|2024-12-13 19:10:20|6967.1|6952.1|6967.1|6952.1|6967.7|6952.7|6966.6|6951.6|14
1734117050000|2024-12-13 19:10:50|6966.6|6951.6|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|33
1734117060000|2024-12-13 19:11:00|6967|6952|6967|6952|6967|6952|6967|6952|2
1734117070000|2024-12-13 19:11:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734117080000|2024-12-13 19:11:20|||||||||4
1734117090000|2024-12-13 19:11:30|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|6
1734117100000|2024-12-13 19:11:40|6965.6|6950.6|6966.5|6951.5|6966.5|6951.5|6965.6|6950.6|9
1734117120000|2024-12-13 19:12:00|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|15
1734117130000|2024-12-13 19:12:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|2
1734117140000|2024-12-13 19:12:20|||||||||5
1734117150000|2024-12-13 19:12:30|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|21
1734117160000|2024-12-13 19:12:40|6965.6|6950.6|6966.3|6951.3|6966.3|6951.3|6965.6|6950.6|6
1734117170000|2024-12-13 19:12:50|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|3
1734117180000|2024-12-13 19:13:00|6966.5|6951.5|6966.5|6951.5|6967|6952|6966.1|6951.1|8
1734117190000|2024-12-13 19:13:10|||||||||7
1734117200000|2024-12-13 19:13:20|6966.1|6951.1|6966.5|6951.5|6966.5|6951.5|6966.1|6951.1|4
1734117210000|2024-12-13 19:13:30|6966.1|6951.1|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|107
1734117220000|2024-12-13 19:13:40|6966.5|6951.5|6966.6|6951.6|6966.6|6951.6|6966.5|6951.5|26
1734117230000|2024-12-13 19:13:50|6966.8|6951.8|6967.5|6952.5|6967.5|6952.5|6966.8|6951.8|9
1734117240000|2024-12-13 19:14:00|6966.8|6951.8|6967.5|6952.5|6967.6|6952.6|6966.5|6951.5|93
1734117250000|2024-12-13 19:14:10|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|80
1734117260000|2024-12-13 19:14:20|6967.8|6952.8|6967.3|6952.3|6968.2|6953.2|6967.3|6952.3|91
1734117270000|2024-12-13 19:14:30|6967.2|6952.2|6967.2|6952.2|6967.3|6952.3|6967.2|6952.2|41
1734117280000|2024-12-13 19:14:40|6966.5|6951.5|6966.2|6951.2|6966.5|6951.5|6966.2|6951.2|106
1734117290000|2024-12-13 19:14:50|6966.3|6951.3|6968|6953|6968|6953|6966.3|6951.3|139
1734117300000|2024-12-13 19:15:00|6968.2|6953.2|6968|6953|6968.8|6953.8|6967.3|6952.3|55
1734117310000|2024-12-13 19:15:10|6968.3|6953.3|6968|6953|6968.5|6953.5|6967.8|6952.8|37
1734117320000|2024-12-13 19:15:20|6968.3|6953.3|6968|6953|6968.3|6953.3|6967.5|6952.5|29
1734117330000|2024-12-13 19:15:30|6967.6|6952.6|6968.3|6953.3|6968.3|6953.3|6967.5|6952.5|6
1734117350000|2024-12-13 19:15:50|6968.5|6953.5|6969.8|6954.8|6969.8|6954.8|6968.5|6953.5|19
1734117360000|2024-12-13 19:16:00|6970|6955|6971|6956|6971.3|6956.3|6970|6955|10
1734117370000|2024-12-13 19:16:10|6970.5|6955.5|6970.8|6955.8|6971.7|6956.7|6970.5|6955.5|6
1734117380000|2024-12-13 19:16:20|6970.6|6955.6|6969.5|6954.5|6971.3|6956.3|6969.5|6954.5|20
1734117390000|2024-12-13 19:16:30|6969|6954|6969|6954|6969|6954|6969|6954|6
1734117400000|2024-12-13 19:16:40|6968.5|6953.5|6969.5|6954.5|6969.5|6954.5|6968.5|6953.5|9
1734117410000|2024-12-13 19:16:50|6969.3|6954.3|6968.5|6953.5|6969.3|6954.3|6968.5|6953.5|3
1734117420000|2024-12-13 19:17:00|||||||||7
1734117440000|2024-12-13 19:17:20|||||||||5
1734117450000|2024-12-13 19:17:30|6968.8|6953.8|6970|6955|6970|6955|6968.8|6953.8|7
1734117460000|2024-12-13 19:17:40|6969.5|6954.5|6970.3|6955.3|6970.3|6955.3|6969.5|6954.5|2
1734117470000|2024-12-13 19:17:50|6970.6|6955.6|6971.3|6956.3|6971.3|6956.3|6970.6|6955.6|10
1734117480000|2024-12-13 19:18:00|6971.8|6956.8|6970.8|6955.8|6971.8|6956.8|6970.5|6955.5|6
1734117490000|2024-12-13 19:18:10|6970.6|6955.6|6970.8|6955.8|6971.1|6956.1|6970.5|6955.5|8
1734117500000|2024-12-13 19:18:20|6970.3|6955.3|6969|6954|6970.3|6955.3|6969|6954|21
1734117520000|2024-12-13 19:18:40|6968.8|6953.8|6969|6954|6969|6954|6968.8|6953.8|1
1734117530000|2024-12-13 19:18:50|6969.3|6954.3|6969|6954|6969.8|6954.8|6969|6954|25
1734117540000|2024-12-13 19:19:00|6968.8|6953.8|6968.7|6953.7|6968.8|6953.8|6968.3|6953.3|1
1734117550000|2024-12-13 19:19:10|6969.2|6954.2|6969.8|6954.8|6969.8|6954.8|6969.2|6954.2|1
1734117560000|2024-12-13 19:19:20|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|0
1734117570000|2024-12-13 19:19:30|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6968.7|6953.7|5
1734117580000|2024-12-13 19:19:40|6969.4|6954.4|6969.7|6954.7|6969.7|6954.7|6969.4|6954.4|1
1734117590000|2024-12-13 19:19:50|6970.2|6955.2|6971.5|6956.5|6971.5|6956.5|6970.2|6955.2|2
1734117600000|2024-12-13 19:20:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1734314400000|2024-12-16 02:00:00|6961.8|6946.8|6961.1|6946.1|6961.8|6946.8|6960.3|6945.3|78
1734314410000|2024-12-16 02:00:10|6961.4|6946.4|6960.6|6945.6|6961.4|6946.4|6960.6|6945.6|10
1734314420000|2024-12-16 02:00:20|6961|6946|6962.6|6947.6|6962.6|6947.6|6961|6946|5
1734314430000|2024-12-16 02:00:30|6964.3|6949.3|6967|6952|6967|6952|6964.3|6949.3|10
1734314440000|2024-12-16 02:00:40|6967.1|6952.1|6967.5|6952.5|6967.6|6952.6|6967|6952|4
1734314450000|2024-12-16 02:00:50|6967.1|6952.1|6962.5|6947.5|6967.1|6952.1|6962.4|6947.4|18
1734314460000|2024-12-16 02:01:00|6962.3|6947.3|6962.3|6947.3|6965.8|6950.8|6962.3|6947.3|9
1734314500000|2024-12-16 02:01:40|6962.8|6947.8|6964|6949|6964|6949|6962.8|6947.8|1
1734314510000|2024-12-16 02:01:50|6964.3|6949.3|6967.3|6952.3|6967.3|6952.3|6964.3|6949.3|3
1734314520000|2024-12-16 02:02:00|6966.3|6951.3|6966.3|6951.3|6966.5|6951.5|6965.6|6950.6|5
1734314530000|2024-12-16 02:02:10|6967|6952|6967|6952|6967|6952|6967|6952|2
1734314540000|2024-12-16 02:02:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1734314560000|2024-12-16 02:02:40|6967|6952|6967|6952|6967|6952|6967|6952|3
1734314570000|2024-12-16 02:02:50|6966.5|6951.5|6966|6951|6966.5|6951.5|6966|6951|2
1734314580000|2024-12-16 02:03:00|6965.6|6950.6|6961.9|6946.9|6965.6|6950.6|6961.9|6946.9|3
1734314590000|2024-12-16 02:03:10|||||||||1
1734314600000|2024-12-16 02:03:20|6962.3|6947.3|6961.9|6946.9|6962.3|6947.3|6961.9|6946.9|2
1734314610000|2024-12-16 02:03:30|6961.6|6946.6|6961.6|6946.6|6962.1|6947.1|6960.6|6945.6|9
1734314620000|2024-12-16 02:03:40|6960.6|6945.6|6961.5|6946.5|6961.5|6946.5|6960.6|6945.6|0
1734314630000|2024-12-16 02:03:50|6962.1|6947.1|6961.6|6946.6|6962.1|6947.1|6961.6|6946.6|1
1734314650000|2024-12-16 02:04:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734314670000|2024-12-16 02:04:30|6961.8|6946.8|6962.6|6947.6|6962.6|6947.6|6961.6|6946.6|1
1734314680000|2024-12-16 02:04:40|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|1
1734314690000|2024-12-16 02:04:50|6962.5|6947.5|6962.6|6947.6|6962.6|6947.6|6962.5|6947.5|0
1734314700000|2024-12-16 02:05:00|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|1
1734314710000|2024-12-16 02:05:10|6962.5|6947.5|6962.6|6947.6|6962.6|6947.6|6962.5|6947.5|0
1734314720000|2024-12-16 02:05:20|||||||||1
1734314740000|2024-12-16 02:05:40|6961.6|6946.6|6962.1|6947.1|6962.1|6947.1|6961.1|6946.1|2
1734314760000|2024-12-16 02:06:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1734314770000|2024-12-16 02:06:10|||||||||1
1734314780000|2024-12-16 02:06:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|2
1734314790000|2024-12-16 02:06:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1734314800000|2024-12-16 02:06:40|||||||||1
1734314820000|2024-12-16 02:07:00|6962.1|6947.1|6961.6|6946.6|6962.1|6947.1|6961.6|6946.6|3
1734314840000|2024-12-16 02:07:20|||||||||1
1734314860000|2024-12-16 02:07:40|||||||||1
1734314880000|2024-12-16 02:08:00|||||||||1
1734314890000|2024-12-16 02:08:10|||||||||1
1734314900000|2024-12-16 02:08:20|6962|6947|6962.6|6947.6|6962.6|6947.6|6962|6947|7
1734314910000|2024-12-16 02:08:30|6965.8|6950.8|6967.5|6952.5|6967.5|6952.5|6965.8|6950.8|17
1734314920000|2024-12-16 02:08:40|6967.2|6952.2|6967.5|6952.5|6967.5|6952.5|6966.5|6951.5|1
1734314960000|2024-12-16 02:09:20|||||||||2
1734314970000|2024-12-16 02:09:30|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1734314980000|2024-12-16 02:09:40|6967.5|6952.5|6964.6|6949.6|6967.5|6952.5|6963.6|6948.6|1
1734314990000|2024-12-16 02:09:50|6965|6950|6964.6|6949.6|6965.1|6950.1|6964.1|6949.1|0
1734315000000|2024-12-16 02:10:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1734315050000|2024-12-16 02:10:50|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|1
1734315060000|2024-12-16 02:11:00|6965|6950|6964.6|6949.6|6965.1|6950.1|6964.1|6949.1|1
1734315070000|2024-12-16 02:11:10|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1734315180000|2024-12-16 02:13:00|6964.8|6949.8|6964.5|6949.5|6964.8|6949.8|6964.1|6949.1|1
1734315190000|2024-12-16 02:13:10|6964.6|6949.6|6965.6|6950.6|6967|6952|6964.6|6949.6|7
1734315200000|2024-12-16 02:13:20|6966|6951|6966.6|6951.6|6966.6|6951.6|6965.6|6950.6|0
1734315220000|2024-12-16 02:13:40|6966.3|6951.3|6966.6|6951.6|6966.6|6951.6|6966.3|6951.3|2
1734315240000|2024-12-16 02:14:00|6966.5|6951.5|6966.1|6951.1|6966.5|6951.5|6966.1|6951.1|1
1734315300000|2024-12-16 02:15:00|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1734315310000|2024-12-16 02:15:10|6965.6|6950.6|6962.6|6947.6|6965.6|6950.6|6962.6|6947.6|1
1734315320000|2024-12-16 02:15:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734315380000|2024-12-16 02:16:20|6961.8|6946.8|6962|6947|6962|6947|6961.8|6946.8|0
1734315390000|2024-12-16 02:16:30|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734315550000|2024-12-16 02:19:10|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1734315580000|2024-12-16 02:19:40|6961.5|6946.5|6961.6|6946.6|6962|6947|6961.5|6946.5|2
1734315590000|2024-12-16 02:19:50|6962|6947|6962|6947|6962|6947|6962|6947|7
1734315600000|2024-12-16 02:20:00|6961.8|6946.8|6961.5|6946.5|6961.8|6946.8|6961.5|6946.5|0
1734315610000|2024-12-16 02:20:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1734315690000|2024-12-16 02:21:30|6961|6946|6961|6946|6961|6946|6961|6946|1
1734315780000|2024-12-16 02:23:00|6961.3|6946.3|6961.8|6946.8|6961.8|6946.8|6961.3|6946.3|0
1734315790000|2024-12-16 02:23:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1734315950000|2024-12-16 02:25:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1734315970000|2024-12-16 02:26:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734315980000|2024-12-16 02:26:20|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1734316080000|2024-12-16 02:28:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734316100000|2024-12-16 02:28:20|6961|6946|6960.8|6945.8|6961|6946|6960|6945|7
1734316110000|2024-12-16 02:28:30|6961|6946|6961.3|6946.3|6961.3|6946.3|6961|6946|0
1734316120000|2024-12-16 02:28:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734316180000|2024-12-16 02:29:40|6961.6|6946.6|6961.3|6946.3|6961.6|6946.6|6961.3|6946.3|1
1734316200000|2024-12-16 02:30:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|1
1734316210000|2024-12-16 02:30:10|6962|6947|6962|6947|6962|6947|6962|6947|1
1734316230000|2024-12-16 02:30:30|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734316240000|2024-12-16 02:30:40|6962.3|6947.3|6962.6|6947.6|6962.6|6947.6|6962.3|6947.3|2
1734316260000|2024-12-16 02:31:00|||||||||1
1734316280000|2024-12-16 02:31:20|||||||||1
1734316300000|2024-12-16 02:31:40|6962.1|6947.1|6961.4|6946.4|6962.3|6947.3|6961.4|6946.4|1
1734316310000|2024-12-16 02:31:50|6962.3|6947.3|6962.1|6947.1|6962.3|6947.3|6961.8|6946.8|0
1734316320000|2024-12-16 02:32:00|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6961.9|6946.9|0
1734316340000|2024-12-16 02:32:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1734316350000|2024-12-16 02:32:30|6962|6947|6962|6947|6962|6947|6962|6947|0
1734316390000|2024-12-16 02:33:10|6961.5|6946.5|6961.5|6946.5|6962|6947|6961.5|6946.5|0
1734316400000|2024-12-16 02:33:20|6962|6947|6962.3|6947.3|6962.3|6947.3|6961.5|6946.5|0
1734316450000|2024-12-16 02:34:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1734316460000|2024-12-16 02:34:20|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1734316470000|2024-12-16 02:34:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1734316490000|2024-12-16 02:34:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1734316520000|2024-12-16 02:35:20|6962|6947|6962|6947|6962|6947|6962|6947|0
1734316570000|2024-12-16 02:36:10|6962.3|6947.3|6962.8|6947.8|6962.8|6947.8|6962.3|6947.3|1
1734316580000|2024-12-16 02:36:20|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|2
1734316590000|2024-12-16 02:36:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1734316630000|2024-12-16 02:37:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734316800000|2024-12-16 02:40:00|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734316810000|2024-12-16 02:40:10|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1734316940000|2024-12-16 02:42:20|6962.2|6947.2|6962.5|6947.5|6962.5|6947.5|6962.2|6947.2|1
1734317010000|2024-12-16 02:43:30|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|1
1734317020000|2024-12-16 02:43:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1734317030000|2024-12-16 02:43:50|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|2
1734317060000|2024-12-16 02:44:20|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1734317100000|2024-12-16 02:45:00|6961.5|6946.5|6961.2|6946.2|6961.5|6946.5|6961.2|6946.2|0
1734317130000|2024-12-16 02:45:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734317140000|2024-12-16 02:45:40|6961.8|6946.8|6962.2|6947.2|6962.2|6947.2|6961.7|6946.7|3
1734317270000|2024-12-16 02:47:50|||||||||1
1734317310000|2024-12-16 02:48:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734317330000|2024-12-16 02:48:50|6961.3|6946.3|6960.7|6945.7|6961.3|6946.3|6960.7|6945.7|2
1734317340000|2024-12-16 02:49:00|6960.8|6945.8|6961.2|6946.2|6961.2|6946.2|6960.8|6945.8|0
1734317350000|2024-12-16 02:49:10|6960.8|6945.8|6961.2|6946.2|6961.2|6946.2|6960.8|6945.8|0
1734317360000|2024-12-16 02:49:20|6960.8|6945.8|6960.8|6945.8|6961.2|6946.2|6960.8|6945.8|0
1734317370000|2024-12-16 02:49:30|6961.2|6946.2|6961|6946|6961.2|6946.2|6960.7|6945.7|1
1734317380000|2024-12-16 02:49:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|2
1734317410000|2024-12-16 02:50:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|3
1734317420000|2024-12-16 02:50:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|3
1734317430000|2024-12-16 02:50:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1734317470000|2024-12-16 02:51:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|3
1734317560000|2024-12-16 02:52:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1734317720000|2024-12-16 02:55:20|6961.8|6946.8|6962.7|6947.7|6962.7|6947.7|6961.8|6946.8|1
1734317760000|2024-12-16 02:56:00|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1734317770000|2024-12-16 02:56:10|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1734317830000|2024-12-16 02:57:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1734317940000|2024-12-16 02:59:00|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1734317970000|2024-12-16 02:59:30|6960.2|6945.2|6958.8|6943.8|6960.2|6945.2|6958.8|6943.8|6
1734318030000|2024-12-16 03:00:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1734318080000|2024-12-16 03:01:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734318100000|2024-12-16 03:01:40|6958.9|6943.9|6957.2|6942.2|6958.9|6943.9|6956.8|6941.8|2
1734318110000|2024-12-16 03:01:50|6957.3|6942.3|6957|6942|6957.7|6942.7|6957|6942|5
1734318120000|2024-12-16 03:02:00|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1734318140000|2024-12-16 03:02:20|6957.5|6942.5|6957.3|6942.3|6957.5|6942.5|6957.3|6942.3|0
1734318180000|2024-12-16 03:03:00|6956.5|6941.5|6957|6942|6957|6942|6956.5|6941.5|2
1734318190000|2024-12-16 03:03:10|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1734318240000|2024-12-16 03:04:00|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1734318250000|2024-12-16 03:04:10|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1734318260000|2024-12-16 03:04:20|6957.2|6942.2|6957.5|6942.5|6957.5|6942.5|6957.2|6942.2|2
1734318270000|2024-12-16 03:04:30|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1734318280000|2024-12-16 03:04:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1734318290000|2024-12-16 03:04:50|6957.7|6942.7|6957.7|6942.7|6958|6943|6957.7|6942.7|0
1734318350000|2024-12-16 03:05:50|6958|6943|6958|6943|6958.2|6943.2|6958|6943|10
1734318360000|2024-12-16 03:06:00|6957|6942|6956.7|6941.7|6957|6942|6956.7|6941.7|2
1734318420000|2024-12-16 03:07:00|6957.2|6942.2|6957.5|6942.5|6957.5|6942.5|6957.2|6942.2|0
1734318460000|2024-12-16 03:07:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|0
1734318530000|2024-12-16 03:08:50|6959.8|6944.8|6960|6945|6960|6945|6959.7|6944.7|8
1734318540000|2024-12-16 03:09:00|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1734318560000|2024-12-16 03:09:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1734318640000|2024-12-16 03:10:40|6964.9|6949.9|6964.5|6949.5|6965.7|6950.7|6964.5|6949.5|28
1734318660000|2024-12-16 03:11:00|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1734318670000|2024-12-16 03:11:10|6964.7|6949.7|6966.2|6951.2|6966.2|6951.2|6964.7|6949.7|1
1734318700000|2024-12-16 03:11:40|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1734318730000|2024-12-16 03:12:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1734318800000|2024-12-16 03:13:20|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1734318840000|2024-12-16 03:14:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734318850000|2024-12-16 03:14:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1734318940000|2024-12-16 03:15:40|6967|6952|6967.3|6952.3|6967.3|6952.3|6967|6952|2
1734318960000|2024-12-16 03:16:00|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1734318980000|2024-12-16 03:16:20|6968|6953|6968.5|6953.5|6968.5|6953.5|6968|6953|1
1734318990000|2024-12-16 03:16:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|1
1734319000000|2024-12-16 03:16:40|6968|6953|6967.7|6952.7|6968|6953|6967.7|6952.7|2
1734319070000|2024-12-16 03:17:50|6968|6953|6968|6953|6968|6953|6968|6953|1
1734319080000|2024-12-16 03:18:00|6966|6951|6966|6951|6966|6951|6966|6951|10
1734319090000|2024-12-16 03:18:10|6965.3|6950.3|6966.9|6951.9|6966.9|6951.9|6965.3|6950.3|1
1734319150000|2024-12-16 03:19:10|6966.5|6951.5|6966.5|6951.5|6966.9|6951.9|6966.5|6951.5|0
1734319160000|2024-12-16 03:19:20|6966.9|6951.9|6968|6953|6968|6953|6966.5|6951.5|4
1734319180000|2024-12-16 03:19:40|||||||||1
1734319190000|2024-12-16 03:19:50|||||||||6
1734319280000|2024-12-16 03:21:20|||||||||2
1734319290000|2024-12-16 03:21:30|||||||||1
1734319320000|2024-12-16 03:22:00|||||||||1
1734319400000|2024-12-16 03:23:20|||||||||1
1734319450000|2024-12-16 03:24:10|||||||||1
1734319520000|2024-12-16 03:25:20|||||||||2
1734319670000|2024-12-16 03:27:50|6968.3|6953.3|6969|6954|6969|6954|6968.3|6953.3|1
1734319680000|2024-12-16 03:28:00|6969.2|6954.2|6969.3|6954.3|6969.3|6954.3|6969|6954|4
1734319690000|2024-12-16 03:28:10|6969|6954|6969|6954|6969|6954|6969|6954|0
1734319740000|2024-12-16 03:29:00|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|2
1734319750000|2024-12-16 03:29:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1734319790000|2024-12-16 03:29:50|||||||||1
1734319800000|2024-12-16 03:30:00|6969|6954|6969|6954|6969|6954|6969|6954|3
1734319980000|2024-12-16 03:33:00|||||||||2
1734320110000|2024-12-16 03:35:10|6968.5|6953.5|6968.7|6953.7|6968.7|6953.7|6968.5|6953.5|1
1734320210000|2024-12-16 03:36:50|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1734320220000|2024-12-16 03:37:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1734320310000|2024-12-16 03:38:30|||||||||1
1734320330000|2024-12-16 03:38:50|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|1
1734320350000|2024-12-16 03:39:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1734320380000|2024-12-16 03:39:40|6967|6952|6967|6952|6967|6952|6967|6952|0
1734320620000|2024-12-16 03:43:40|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1734320630000|2024-12-16 03:43:50|6968.4|6953.4|6969.1|6954.1|6969.1|6954.1|6968.4|6953.4|1
1734320660000|2024-12-16 03:44:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734320670000|2024-12-16 03:44:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1734320690000|2024-12-16 03:44:50|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|2
1734321300000|2024-12-16 03:55:00|6968.8|6953.8|6965.4|6950.4|6968.8|6953.8|6965.4|6950.4|3
1734321330000|2024-12-16 03:55:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734321500000|2024-12-16 03:58:20|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1734321600000|2024-12-16 04:00:00|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734322500000|2024-12-16 04:15:00|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1734322540000|2024-12-16 04:15:40|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734322550000|2024-12-16 04:15:50|6965.4|6950.4|6965.7|6950.7|6965.7|6950.7|6965.4|6950.4|2
1734322580000|2024-12-16 04:16:20|||||||||1
1734322620000|2024-12-16 04:17:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1734322640000|2024-12-16 04:17:20|||||||||1
1734322900000|2024-12-16 04:21:40|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1734322920000|2024-12-16 04:22:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1734323150000|2024-12-16 04:25:50|6966.4|6951.4|6966.6|6951.6|6966.6|6951.6|6966.2|6951.2|4
1734324000000|2024-12-16 04:40:00|6965.9|6950.9|6966.4|6951.4|6966.4|6951.4|6965.9|6950.9|0
1734324060000|2024-12-16 04:41:00|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734324080000|2024-12-16 04:41:20|||||||||1
1734324120000|2024-12-16 04:42:00|6967.6|6952.6|6968.4|6953.4|6968.4|6953.4|6967.6|6952.6|2
1734324140000|2024-12-16 04:42:20|||||||||1
1734324330000|2024-12-16 04:45:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1734324590000|2024-12-16 04:49:50|6968.1|6953.1|6967.5|6952.5|6968.1|6953.1|6967.5|6952.5|1
1734324700000|2024-12-16 04:51:40|||||||||1
1734324900000|2024-12-16 04:55:00|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734324910000|2024-12-16 04:55:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1734324970000|2024-12-16 04:56:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1734325200000|2024-12-16 05:00:00|6965|6950|6964.5|6949.5|6965|6950|6964.5|6949.5|2
1734325220000|2024-12-16 05:00:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|8
1734325230000|2024-12-16 05:00:30|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1734325240000|2024-12-16 05:00:40|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1734325520000|2024-12-16 05:05:20|6965.8|6950.8|6966.1|6951.1|6966.1|6951.1|6965.8|6950.8|2
1734325540000|2024-12-16 05:05:40|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1734325750000|2024-12-16 05:09:10|6966.3|6951.3|6967|6952|6967|6952|6966.3|6951.3|9
1734325770000|2024-12-16 05:09:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734325810000|2024-12-16 05:10:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1734326050000|2024-12-16 05:14:10|||||||||1
1734326070000|2024-12-16 05:14:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734326110000|2024-12-16 05:15:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1734326200000|2024-12-16 05:16:40|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734326280000|2024-12-16 05:18:00|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734326310000|2024-12-16 05:18:30|||||||||1
1734326400000|2024-12-16 05:20:00|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734326500000|2024-12-16 05:21:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734326530000|2024-12-16 05:22:10|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734326580000|2024-12-16 05:23:00|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734326740000|2024-12-16 05:25:40|6966.8|6951.8|6966.6|6951.6|6966.8|6951.8|6966.6|6951.6|0
1734327010000|2024-12-16 05:30:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734327020000|2024-12-16 05:30:20|6970.5|6955.5|6972.1|6957.1|6972.1|6957.1|6970.5|6955.5|19
1734327370000|2024-12-16 05:36:10|6972.5|6957.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|0
1734327380000|2024-12-16 05:36:20|6974.1|6959.1|6976.3|6961.3|6976.3|6961.3|6974.1|6959.1|2
1734327390000|2024-12-16 05:36:30|6976|6961|6976.3|6961.3|6976.3|6961.3|6976|6961|1
1734327470000|2024-12-16 05:37:50|6976.2|6961.2|6975.5|6960.5|6976.2|6961.2|6975.5|6960.5|3
1734327490000|2024-12-16 05:38:10|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1734327660000|2024-12-16 05:41:00|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1734327720000|2024-12-16 05:42:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734327760000|2024-12-16 05:42:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|1
1734327910000|2024-12-16 05:45:10|6973.8|6958.8|6972.7|6957.7|6973.8|6958.8|6972.7|6957.7|5
1734327920000|2024-12-16 05:45:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1734328080000|2024-12-16 05:48:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1734328210000|2024-12-16 05:50:10|6972.7|6957.7|6973.7|6958.7|6973.7|6958.7|6972|6957|1
1734328230000|2024-12-16 05:50:30|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1734328240000|2024-12-16 05:50:40|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|1
1734328250000|2024-12-16 05:50:50|6971.4|6956.4|6970|6955|6971.4|6956.4|6969.7|6954.7|1
1734328260000|2024-12-16 05:51:00|6969.7|6954.7|6968.2|6953.2|6970|6955|6968.2|6953.2|3
1734328280000|2024-12-16 05:51:20|6969.5|6954.5|6970|6955|6970|6955|6969.5|6954.5|0
1734328320000|2024-12-16 05:52:00|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|2
1734328330000|2024-12-16 05:52:10|6971|6956|6972.4|6957.4|6972.4|6957.4|6971|6956|3
1734328350000|2024-12-16 05:52:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734328370000|2024-12-16 05:52:50|6971.9|6956.9|6970.2|6955.2|6971.9|6956.9|6969.7|6954.7|9
1734328380000|2024-12-16 05:53:00|6969.8|6954.8|6970.7|6955.7|6970.7|6955.7|6969.7|6954.7|4
1734328390000|2024-12-16 05:53:10|6971|6956|6971.2|6956.2|6971.2|6956.2|6971|6956|0
1734328400000|2024-12-16 05:53:20|6970|6955|6970|6955|6971|6956|6970|6955|3
1734328420000|2024-12-16 05:53:40|6971|6956|6972.5|6957.5|6972.5|6957.5|6971|6956|6
1734328430000|2024-12-16 05:53:50|6970.7|6955.7|6971.4|6956.4|6971.4|6956.4|6970.7|6955.7|1
1734328440000|2024-12-16 05:54:00|6971|6956|6971|6956|6971.4|6956.4|6971|6956|0
1734328500000|2024-12-16 05:55:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|1
1734328510000|2024-12-16 05:55:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1734328520000|2024-12-16 05:55:20|6969.9|6954.9|6967.5|6952.5|6970|6955|6967|6952|6
1734328530000|2024-12-16 05:55:30|6966|6951|6965.9|6950.9|6966.9|6951.9|6965.9|6950.9|2
1734328540000|2024-12-16 05:55:40|6965.5|6950.5|6965|6950|6965.5|6950.5|6965|6950|1
1734328620000|2024-12-16 05:57:00|||||||||12
1734328640000|2024-12-16 05:57:20|6965.5|6950.5|6966.9|6951.9|6966.9|6951.9|6965.5|6950.5|1
1734328650000|2024-12-16 05:57:30|6967|6952|6969.9|6954.9|6969.9|6954.9|6967|6952|2
1734328660000|2024-12-16 05:57:40|6969.4|6954.4|6969.7|6954.7|6969.7|6954.7|6969.4|6954.4|3
1734328680000|2024-12-16 05:58:00|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1734328720000|2024-12-16 05:58:40|6969.5|6954.5|6969.4|6954.4|6969.5|6954.5|6969|6954|8
1734328730000|2024-12-16 05:58:50|6969.5|6954.5|6969.9|6954.9|6969.9|6954.9|6969.5|6954.5|2
1734328790000|2024-12-16 05:59:50|6971|6956|6971|6956|6971|6956|6971|6956|1
1734328800000|2024-12-16 06:00:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734328810000|2024-12-16 06:00:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1734328860000|2024-12-16 06:01:00|||||||||12
1734328950000|2024-12-16 06:02:30|6966|6951|6967|6952|6967|6952|6966|6951|15
1734328960000|2024-12-16 06:02:40|||||||||2
1734328980000|2024-12-16 06:03:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1734329000000|2024-12-16 06:03:20|6968|6953|6969|6954|6969|6954|6968|6953|0
1734329090000|2024-12-16 06:04:50|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|0
1734329120000|2024-12-16 06:05:20|6967.6|6952.6|6965|6950|6967.6|6952.6|6964.5|6949.5|3
1734329140000|2024-12-16 06:05:40|6966|6951|6966|6951|6966|6951|6966|6951|0
1734329150000|2024-12-16 06:05:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1734329160000|2024-12-16 06:06:00|6966.9|6951.9|6966.2|6951.2|6967|6952|6966.2|6951.2|1
1734329170000|2024-12-16 06:06:10|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1734329190000|2024-12-16 06:06:30|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1734329230000|2024-12-16 06:07:10|6966.9|6951.9|6966.5|6951.5|6966.9|6951.9|6966.5|6951.5|0
1734329330000|2024-12-16 06:08:50|6966|6951|6966.9|6951.9|6966.9|6951.9|6966|6951|1
1734329370000|2024-12-16 06:09:30|6967.9|6952.9|6968.5|6953.5|6968.5|6953.5|6967.9|6952.9|2
1734329450000|2024-12-16 06:10:50|6969|6954|6968.9|6953.9|6969|6954|6968.9|6953.9|2
1734329470000|2024-12-16 06:11:10|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|0
1734329520000|2024-12-16 06:12:00|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|0
1734329530000|2024-12-16 06:12:10|6969.4|6954.4|6969|6954|6969.4|6954.4|6969|6954|0
1734329550000|2024-12-16 06:12:30|6969.4|6954.4|6969.9|6954.9|6969.9|6954.9|6969|6954|1
1734329630000|2024-12-16 06:13:50|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970.7|6955.7|2
1734329750000|2024-12-16 06:15:50|6971.6|6956.6|6971.9|6956.9|6971.9|6956.9|6971.6|6956.6|0
1734329800000|2024-12-16 06:16:40|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|2
1734329940000|2024-12-16 06:19:00|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1734329950000|2024-12-16 06:19:10|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734330060000|2024-12-16 06:21:00|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1734330100000|2024-12-16 06:21:40|6973.4|6958.4|6973.4|6958.4|6973.7|6958.7|6973.4|6958.4|0
1734330110000|2024-12-16 06:21:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1734330250000|2024-12-16 06:24:10|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330260000|2024-12-16 06:24:20|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330270000|2024-12-16 06:24:30|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330340000|2024-12-16 06:25:40|6973.5|6958.5|6973.2|6958.2|6973.9|6958.9|6973.2|6958.2|0
1734330360000|2024-12-16 06:26:00|6973.9|6958.9|6973.5|6958.5|6973.9|6958.9|6973.5|6958.5|0
1734330370000|2024-12-16 06:26:10|6973.9|6958.9|6973.5|6958.5|6973.9|6958.9|6973.5|6958.5|0
1734330380000|2024-12-16 06:26:20|6973.9|6958.9|6973.5|6958.5|6973.9|6958.9|6973.5|6958.5|0
1734330400000|2024-12-16 06:26:40|6973.9|6958.9|6973.5|6958.5|6973.9|6958.9|6973.5|6958.5|0
1734330410000|2024-12-16 06:26:50|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330420000|2024-12-16 06:27:00|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1734330430000|2024-12-16 06:27:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330460000|2024-12-16 06:27:40|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330470000|2024-12-16 06:27:50|6973.5|6958.5|6973.9|6958.9|6973.9|6958.9|6973.5|6958.5|0
1734330520000|2024-12-16 06:28:40|6974|6959|6974|6959|6974|6959|6974|6959|0
1734330540000|2024-12-16 06:29:00|6975|6960|6974.9|6959.9|6975.4|6960.4|6974.9|6959.9|1
1734330560000|2024-12-16 06:29:20|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6974.9|6959.9|0
1734330570000|2024-12-16 06:29:30|6975|6960|6975.4|6960.4|6975.4|6960.4|6975|6960|0
1734330660000|2024-12-16 06:31:00|6975|6960|6974.7|6959.7|6975.1|6960.1|6974.7|6959.7|0
1734330680000|2024-12-16 06:31:20|6970.4|6955.4|6970.5|6955.5|6971.5|6956.5|6970.4|6955.4|5
1734330700000|2024-12-16 06:31:40|6970.7|6955.7|6971.7|6956.7|6971.7|6956.7|6970.7|6955.7|0
1734330720000|2024-12-16 06:32:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1734330730000|2024-12-16 06:32:10|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1734330750000|2024-12-16 06:32:30|6971|6956|6970.4|6955.4|6971|6956|6970.4|6955.4|2
1734330760000|2024-12-16 06:32:40|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1734330840000|2024-12-16 06:34:00|6970|6955|6970|6955|6970|6955|6970|6955|0
1734330850000|2024-12-16 06:34:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1734330920000|2024-12-16 06:35:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1734330930000|2024-12-16 06:35:30|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|0
1734331150000|2024-12-16 06:39:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|3
1734331160000|2024-12-16 06:39:20|6972.1|6957.1|6974.6|6959.6|6974.6|6959.6|6972.1|6957.1|26
1734331170000|2024-12-16 06:39:30|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734331180000|2024-12-16 06:39:40|6975.4|6960.4|6972.9|6957.9|6975.4|6960.4|6972.9|6957.9|2
1734331210000|2024-12-16 06:40:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734331250000|2024-12-16 06:40:50|6973.6|6958.6|6973.9|6958.9|6973.9|6958.9|6973.6|6958.6|0
1734331260000|2024-12-16 06:41:00|6973.4|6958.4|6973.7|6958.7|6973.9|6958.9|6973.4|6958.4|0
1734331270000|2024-12-16 06:41:10|6973.4|6958.4|6971.9|6956.9|6973.9|6958.9|6971.9|6956.9|1
1734331370000|2024-12-16 06:42:50|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734331400000|2024-12-16 06:43:20|6973.2|6958.2|6973.9|6958.9|6973.9|6958.9|6972.9|6957.9|0
1734331500000|2024-12-16 06:45:00|6973.6|6958.6|6973.4|6958.4|6973.6|6958.6|6973.4|6958.4|0
1734331520000|2024-12-16 06:45:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1734331560000|2024-12-16 06:46:00|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734331620000|2024-12-16 06:47:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1734331630000|2024-12-16 06:47:10|6971.6|6956.6|6971.7|6956.7|6971.9|6956.9|6971.4|6956.4|0
1734331640000|2024-12-16 06:47:20|6971.6|6956.6|6971.9|6956.9|6971.9|6956.9|6971.4|6956.4|0
1734331720000|2024-12-16 06:48:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1734331730000|2024-12-16 06:48:50|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734331800000|2024-12-16 06:50:00|6973.9|6958.9|6974.2|6959.2|6974.2|6959.2|6973.9|6958.9|0
1734331820000|2024-12-16 06:50:20|6974.7|6959.7|6974.9|6959.9|6974.9|6959.9|6974.7|6959.7|0
1734331970000|2024-12-16 06:52:50|6974.6|6959.6|6974.4|6959.4|6974.6|6959.6|6974.4|6959.4|0
1734331980000|2024-12-16 06:53:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734332030000|2024-12-16 06:53:50|6975.3|6960.3|6974.9|6959.9|6975.3|6960.3|6974.9|6959.9|0
1734332040000|2024-12-16 06:54:00|6975.3|6960.3|6974.9|6959.9|6975.3|6960.3|6974.9|6959.9|0
1734332100000|2024-12-16 06:55:00|6974.4|6959.4|6974.9|6959.9|6974.9|6959.9|6974.4|6959.4|0
1734332110000|2024-12-16 06:55:10|6974.6|6959.6|6974.9|6959.9|6974.9|6959.9|6974.4|6959.4|0
1734332160000|2024-12-16 06:56:00|6974.4|6959.4|6974.6|6959.6|6974.9|6959.9|6974.4|6959.4|0
1734332170000|2024-12-16 06:56:10|6974.9|6959.9|6975.9|6960.9|6975.9|6960.9|6974.9|6959.9|2
1734332190000|2024-12-16 06:56:30|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|1
1734332290000|2024-12-16 06:58:10|6977.1|6962.1|6978.8|6963.8|6978.8|6963.8|6977.1|6962.1|2
1734332310000|2024-12-16 06:58:30|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734332350000|2024-12-16 06:59:10|6978.9|6963.9|6978.3|6963.3|6978.9|6963.9|6978.3|6963.3|2
1734332370000|2024-12-16 06:59:30|6978.4|6963.4|6978.3|6963.3|6978.4|6963.4|6978.3|6963.3|0
1734332380000|2024-12-16 06:59:40|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|1
1734332390000|2024-12-16 06:59:50|6976.6|6961.6|6976.3|6961.3|6976.6|6961.6|6975.9|6960.9|0
1734332400000|2024-12-16 07:00:00|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734332410000|2024-12-16 07:00:10|6975.4|6960.4|6975.9|6960.9|6975.9|6960.9|6975.3|6960.3|0
1734332430000|2024-12-16 07:00:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1734332460000|2024-12-16 07:01:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1734332500000|2024-12-16 07:01:40|6976.9|6961.9|6977.3|6962.3|6977.3|6962.3|6976.9|6961.9|0
1734332520000|2024-12-16 07:02:00|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1734332590000|2024-12-16 07:03:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1734332640000|2024-12-16 07:04:00|6978.9|6963.9|6979.9|6964.9|6979.9|6964.9|6978.9|6963.9|2
1734332660000|2024-12-16 07:04:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|0
1734332670000|2024-12-16 07:04:30|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734332680000|2024-12-16 07:04:40|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734332710000|2024-12-16 07:05:10|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734332840000|2024-12-16 07:07:20|6979.4|6964.4|6979.9|6964.9|6979.9|6964.9|6979.4|6964.4|1
1734332910000|2024-12-16 07:08:30|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1734332920000|2024-12-16 07:08:40|6978.6|6963.6|6978.4|6963.4|6978.6|6963.6|6978.4|6963.4|0
1734332940000|2024-12-16 07:09:00|6979.3|6964.3|6978.9|6963.9|6979.3|6964.3|6978.9|6963.9|1
1734332950000|2024-12-16 07:09:10|6978.6|6963.6|6978.9|6963.9|6978.9|6963.9|6978.6|6963.6|0
1734332960000|2024-12-16 07:09:20|6978.6|6963.6|6978.6|6963.6|6978.9|6963.9|6978.6|6963.6|0
1734332970000|2024-12-16 07:09:30|6978.9|6963.9|6979.9|6964.9|6979.9|6964.9|6978.9|6963.9|0
1734332980000|2024-12-16 07:09:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734333010000|2024-12-16 07:10:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1734333020000|2024-12-16 07:10:20|6979.6|6964.6|6979.4|6964.4|6979.6|6964.6|6979.4|6964.4|0
1734333040000|2024-12-16 07:10:40|6979.1|6964.1|6978.9|6963.9|6979.1|6964.1|6978.9|6963.9|0
1734333050000|2024-12-16 07:10:50|6979.2|6964.2|6980.3|6965.3|6980.3|6965.3|6979.2|6964.2|10
1734333060000|2024-12-16 07:11:00|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|0
1734333120000|2024-12-16 07:12:00|6980.3|6965.3|6979.9|6964.9|6980.3|6965.3|6979.9|6964.9|1
1734333190000|2024-12-16 07:13:10|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1734333250000|2024-12-16 07:14:10|6978.2|6963.2|6976.9|6961.9|6978.2|6963.2|6976.9|6961.9|5
1734333280000|2024-12-16 07:14:40|6977.3|6962.3|6977.4|6962.4|6977.4|6962.4|6977.3|6962.3|0
1734333440000|2024-12-16 07:17:20|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|1
1734333460000|2024-12-16 07:17:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|4
1734333610000|2024-12-16 07:20:10|6980.7|6965.7|6980.9|6965.9|6981.8|6966.8|6980.7|6965.7|7
1734333620000|2024-12-16 07:20:20|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734333660000|2024-12-16 07:21:00|6980.8|6965.8|6979.8|6964.8|6980.8|6965.8|6979.8|6964.8|2
1734333670000|2024-12-16 07:21:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1734333690000|2024-12-16 07:21:30|6979.6|6964.6|6979.4|6964.4|6979.6|6964.6|6979.4|6964.4|0
1734333880000|2024-12-16 07:24:40|||||||||1
1734333980000|2024-12-16 07:26:20|6979.8|6964.8|6979.9|6964.9|6979.9|6964.9|6979.8|6964.8|0
1734334000000|2024-12-16 07:26:40|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|1
1734334010000|2024-12-16 07:26:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1734334030000|2024-12-16 07:27:10|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1734334220000|2024-12-16 07:30:20|||||||||1
1734334260000|2024-12-16 07:31:00|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|4
1734334390000|2024-12-16 07:33:10|6984.6|6969.6|6984.4|6969.4|6984.6|6969.6|6984.4|6969.4|0
1734334570000|2024-12-16 07:36:10|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|1
1734334580000|2024-12-16 07:36:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734334640000|2024-12-16 07:37:20|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1734334650000|2024-12-16 07:37:30|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1734334690000|2024-12-16 07:38:10|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|5
1734334710000|2024-12-16 07:38:30|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|1
1734334750000|2024-12-16 07:39:10|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|0
1734334760000|2024-12-16 07:39:20|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|8
1734334770000|2024-12-16 07:39:30|6985.8|6970.8|6984.9|6969.9|6986.3|6971.3|6984.9|6969.9|1
1734334800000|2024-12-16 07:40:00|6984.4|6969.4|6984.3|6969.3|6984.4|6969.4|6984.3|6969.3|0
1734334820000|2024-12-16 07:40:20|6984.6|6969.6|6984.9|6969.9|6984.9|6969.9|6984.4|6969.4|0
1734334830000|2024-12-16 07:40:30|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|0
1734334860000|2024-12-16 07:41:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734334870000|2024-12-16 07:41:10|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1734334880000|2024-12-16 07:41:20|6984.4|6969.4|6982|6967|6984.4|6969.4|6982|6967|1
1734334890000|2024-12-16 07:41:30|6981.6|6966.6|6981.5|6966.5|6981.6|6966.6|6981.5|6966.5|0
1734334900000|2024-12-16 07:41:40|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1734334930000|2024-12-16 07:42:10|6980.6|6965.6|6980.1|6965.1|6980.6|6965.6|6980.1|6965.1|0
1734334950000|2024-12-16 07:42:30|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734334970000|2024-12-16 07:42:50|6978|6963|6978|6963|6978|6963|6978|6963|1
1734334980000|2024-12-16 07:43:00|6977.8|6962.8|6978|6963|6978.3|6963.3|6977.8|6962.8|0
1734335000000|2024-12-16 07:43:20|6977.6|6962.6|6977.5|6962.5|6977.6|6962.6|6977.5|6962.5|0
1734335060000|2024-12-16 07:44:20|6977.3|6962.3|6978.5|6963.5|6978.5|6963.5|6977.3|6962.3|1
1734335110000|2024-12-16 07:45:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1734335130000|2024-12-16 07:45:30|6978|6963|6978|6963|6978|6963|6978|6963|0
1734335180000|2024-12-16 07:46:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|1
1734335200000|2024-12-16 07:46:40|6979|6964|6979|6964|6979|6964|6979|6964|0
1734335370000|2024-12-16 07:49:30|6980.3|6965.3|6980.3|6965.3|6980.8|6965.8|6980.3|6965.3|0
1734335390000|2024-12-16 07:49:50|6981|6966|6982|6967|6982|6967|6981|6966|1
1734335400000|2024-12-16 07:50:00|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734335460000|2024-12-16 07:51:00|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1734335490000|2024-12-16 07:51:30|6983.1|6968.1|6982.8|6967.8|6983.1|6968.1|6982.8|6967.8|0
1734335670000|2024-12-16 07:54:30|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734335680000|2024-12-16 07:54:40|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734335710000|2024-12-16 07:55:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734335760000|2024-12-16 07:56:00|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1734335770000|2024-12-16 07:56:10|6983|6968|6983|6968|6983|6968|6983|6968|0
1734335910000|2024-12-16 07:58:30|6983.3|6968.3|6984|6969|6984|6969|6983.3|6968.3|1
1734335960000|2024-12-16 07:59:20|6983.3|6968.3|6982|6967|6983.3|6968.3|6981.6|6966.6|4
1734335970000|2024-12-16 07:59:30|6981.3|6966.3|6980|6965|6981.3|6966.3|6980|6965|1
1734335990000|2024-12-16 07:59:50|6980.8|6965.8|6979|6964|6980.8|6965.8|6979|6964|1
1734336060000|2024-12-16 08:01:00|6978.5|6963.5|6977.8|6962.8|6978.5|6963.5|6977.8|6962.8|1
1734336070000|2024-12-16 08:01:10|6978|6963|6978|6963|6978|6963|6978|6963|0
1734336080000|2024-12-16 08:01:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734336120000|2024-12-16 08:02:00|6979|6964|6978.5|6963.5|6979|6964|6978.5|6963.5|0
1734336170000|2024-12-16 08:02:50|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1734336180000|2024-12-16 08:03:00|6979|6964|6979.5|6964.5|6979.5|6964.5|6979|6964|0
1734336200000|2024-12-16 08:03:20|6979|6964|6979|6964|6979|6964|6979|6964|0
1734336220000|2024-12-16 08:03:40|6979.3|6964.3|6979|6964|6979.3|6964.3|6978.8|6963.8|1
1734336260000|2024-12-16 08:04:20|6979.5|6964.5|6979.3|6964.3|6979.5|6964.5|6979|6964|1
1734336270000|2024-12-16 08:04:30|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|6979.5|6964.5|0
1734336280000|2024-12-16 08:04:40|||||||||1
1734336300000|2024-12-16 08:05:00|6978|6963|6978|6963|6978|6963|6978|6963|1
1734336310000|2024-12-16 08:05:10|6977|6962|6977.3|6962.3|6977.3|6962.3|6977|6962|1
1734336340000|2024-12-16 08:05:40|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1734336350000|2024-12-16 08:05:50|6977|6962|6979|6964|6979.5|6964.5|6977|6962|2
1734336370000|2024-12-16 08:06:10|6979.7|6964.7|6980|6965|6980|6965|6979.7|6964.7|0
1734336410000|2024-12-16 08:06:50|6979.8|6964.8|6979.5|6964.5|6979.8|6964.8|6979.5|6964.5|1
1734336430000|2024-12-16 08:07:10|6981|6966|6981|6966|6981|6966|6981|6966|2
1734336470000|2024-12-16 08:07:50|6980.8|6965.8|6980.5|6965.5|6980.8|6965.8|6980.5|6965.5|1
1734336480000|2024-12-16 08:08:00|6981|6966|6981|6966|6981|6966|6981|6966|0
1734336540000|2024-12-16 08:09:00|6981.3|6966.3|6981.7|6966.7|6981.7|6966.7|6981.3|6966.3|0
1734336550000|2024-12-16 08:09:10|6981.8|6966.8|6982|6967|6982|6967|6981.8|6966.8|1
1734336580000|2024-12-16 08:09:40|6981.3|6966.3|6981.5|6966.5|6981.5|6966.5|6981.3|6966.3|2
1734336690000|2024-12-16 08:11:30|6981|6966|6980.7|6965.7|6981|6966|6979.3|6964.3|2
1734336730000|2024-12-16 08:12:10|6980.3|6965.3|6980|6965|6980.3|6965.3|6980|6965|0
1734336750000|2024-12-16 08:12:30|6980.3|6965.3|6980|6965|6980.7|6965.7|6980|6965|0
1734336760000|2024-12-16 08:12:40|6980.7|6965.7|6980.7|6965.7|6980.7|6965.7|6980.3|6965.3|0
1734336850000|2024-12-16 08:14:10|||||||||1
1734336900000|2024-12-16 08:15:00|6981|6966|6982.7|6967.7|6983.3|6968.3|6981|6966|1
1734336950000|2024-12-16 08:15:50|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734336960000|2024-12-16 08:16:00|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|0
1734336980000|2024-12-16 08:16:20|6982.3|6967.3|6982.7|6967.7|6982.7|6967.7|6982.3|6967.3|0
1734336990000|2024-12-16 08:16:30|6982.3|6967.3|6982.7|6967.7|6982.7|6967.7|6982.3|6967.3|0
1734337030000|2024-12-16 08:17:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734337040000|2024-12-16 08:17:20|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.3|6967.3|0
1734337080000|2024-12-16 08:18:00|6983|6968|6983.3|6968.3|6983.3|6968.3|6983|6968|1
1734337150000|2024-12-16 08:19:10|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|1
1734337180000|2024-12-16 08:19:40|6982.8|6967.8|6982.5|6967.5|6983.3|6968.3|6982.5|6967.5|1
1734337390000|2024-12-16 08:23:10|6982.6|6967.6|6983.3|6968.3|6983.3|6968.3|6982.6|6967.6|1
1734337420000|2024-12-16 08:23:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1734337470000|2024-12-16 08:24:30|6983.8|6968.8|6983.7|6968.7|6983.8|6968.8|6983.7|6968.7|0
1734337510000|2024-12-16 08:25:10|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|0
1734337670000|2024-12-16 08:27:50|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|0
1734337800000|2024-12-16 08:30:00|6984.3|6969.3|6984|6969|6984.3|6969.3|6984|6969|0
1734337890000|2024-12-16 08:31:30|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|1
1734337950000|2024-12-16 08:32:30|6986.9|6971.9|6987.5|6972.5|6987.5|6972.5|6986.9|6971.9|3
1734337960000|2024-12-16 08:32:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|2
1734338100000|2024-12-16 08:35:00|6984|6969|6986|6971|6986|6971|6984|6969|3
1734338110000|2024-12-16 08:35:10|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734338120000|2024-12-16 08:35:20|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734338140000|2024-12-16 08:35:40|6986.8|6971.8|6986.3|6971.3|6986.8|6971.8|6986.3|6971.3|0
1734338150000|2024-12-16 08:35:50|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734338170000|2024-12-16 08:36:10|6986.8|6971.8|6986.7|6971.7|6986.8|6971.8|6986.3|6971.3|0
1734338190000|2024-12-16 08:36:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|0
1734338200000|2024-12-16 08:36:40|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734338220000|2024-12-16 08:37:00|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734338280000|2024-12-16 08:38:00|6986.7|6971.7|6986.3|6971.3|6986.7|6971.7|6986.3|6971.3|0
1734338290000|2024-12-16 08:38:10|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734338300000|2024-12-16 08:38:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1734338330000|2024-12-16 08:38:50|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|1
1734338350000|2024-12-16 08:39:10|6987.1|6972.1|6985.7|6970.7|6987.1|6972.1|6985.3|6970.3|1
1734338360000|2024-12-16 08:39:20|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1734338420000|2024-12-16 08:40:20|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|6985.8|6970.8|0
1734338460000|2024-12-16 08:41:00|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|0
1734338470000|2024-12-16 08:41:10|6984.8|6969.8|6984.8|6969.8|6985.2|6970.2|6984.8|6969.8|0
1734338480000|2024-12-16 08:41:20|6985.2|6970.2|6984.8|6969.8|6985.2|6970.2|6984.8|6969.8|0
1734338530000|2024-12-16 08:42:10|6983.3|6968.3|6983.5|6968.5|6983.5|6968.5|6983.3|6968.3|0
1734338590000|2024-12-16 08:43:10|6983.8|6968.8|6983.5|6968.5|6983.8|6968.8|6983.5|6968.5|0
1734338600000|2024-12-16 08:43:20|6983.8|6968.8|6983.3|6968.3|6983.8|6968.8|6983.3|6968.3|0
1734338670000|2024-12-16 08:44:30|6983.9|6968.9|6983.5|6968.5|6983.9|6968.9|6983.5|6968.5|0
1734338730000|2024-12-16 08:45:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734338850000|2024-12-16 08:47:30|6982.9|6967.9|6983.2|6968.2|6983.2|6968.2|6982.9|6967.9|0
1734338930000|2024-12-16 08:48:50|6983.7|6968.7|6983.4|6968.4|6983.7|6968.7|6983.4|6968.4|0
1734338990000|2024-12-16 08:49:50|6983|6968|6982.9|6967.9|6983|6968|6982.9|6967.9|0
1734339000000|2024-12-16 08:50:00|6983|6968|6983.4|6968.4|6983.4|6968.4|6982.9|6967.9|0
1734339010000|2024-12-16 08:50:10|6983|6968|6983|6968|6983|6968|6983|6968|0
1734339030000|2024-12-16 08:50:30|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734339080000|2024-12-16 08:51:20|6983|6968|6984|6969|6984|6969|6983|6968|2
1734339090000|2024-12-16 08:51:30|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734339230000|2024-12-16 08:53:50|6984.5|6969.5|6983.9|6968.9|6984.5|6969.5|6983.9|6968.9|0
1734339240000|2024-12-16 08:54:00|6984|6969|6984|6969|6984|6969|6984|6969|0
1734339260000|2024-12-16 08:54:20|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|6984.4|6969.4|0
1734339350000|2024-12-16 08:55:50|6983.9|6968.9|6983.9|6968.9|6984.4|6969.4|6983.4|6968.4|0
1734339370000|2024-12-16 08:56:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1734339520000|2024-12-16 08:58:40|6984|6969|6983.9|6968.9|6984.7|6969.7|6983.9|6968.9|2
1734339540000|2024-12-16 08:59:00|6984|6969|6983.4|6968.4|6984|6969|6983.4|6968.4|0
1734339610000|2024-12-16 09:00:10|6983.7|6968.7|6983.7|6968.7|6984.4|6969.4|6983.7|6968.7|1
1734339640000|2024-12-16 09:00:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734339670000|2024-12-16 09:01:10|6983.7|6968.7|6980.4|6965.4|6983.7|6968.7|6980.4|6965.4|6
1734339770000|2024-12-16 09:02:50|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6979.9|6964.9|4
1734339780000|2024-12-16 09:03:00|6980.4|6965.4|6983.7|6968.7|6983.9|6968.9|6980.4|6965.4|6
1734339800000|2024-12-16 09:03:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|2
1734339850000|2024-12-16 09:04:10|6982|6967|6982|6967|6982|6967|6982|6967|0
1734339930000|2024-12-16 09:05:30|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|0
1734340020000|2024-12-16 09:07:00|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734340030000|2024-12-16 09:07:10|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|0
1734340080000|2024-12-16 09:08:00|6981.4|6966.4|6982.5|6967.5|6982.5|6967.5|6981.4|6966.4|4
1734340090000|2024-12-16 09:08:10|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1734340190000|2024-12-16 09:09:50|6982.1|6967.1|6981.7|6966.7|6982.1|6967.1|6981.4|6966.4|1
1734340200000|2024-12-16 09:10:00|6982|6967|6982|6967|6982|6967|6982|6967|0
1734340400000|2024-12-16 09:13:20|6981.4|6966.4|6981.7|6966.7|6981.7|6966.7|6981.4|6966.4|0
1734340410000|2024-12-16 09:13:30|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734340510000|2024-12-16 09:15:10|||||||||1
1734340550000|2024-12-16 09:15:50|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734340560000|2024-12-16 09:16:00|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1734340580000|2024-12-16 09:16:20|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1734340690000|2024-12-16 09:18:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734340700000|2024-12-16 09:18:20|6982.4|6967.4|6982.7|6967.7|6982.7|6967.7|6982.4|6967.4|1
1734340710000|2024-12-16 09:18:30|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734340720000|2024-12-16 09:18:40|||||||||3
1734340740000|2024-12-16 09:19:00|||||||||1
1734340760000|2024-12-16 09:19:20|||||||||2
1734340820000|2024-12-16 09:20:20|||||||||1
1734340840000|2024-12-16 09:20:40|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|1
1734340850000|2024-12-16 09:20:50|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1734340990000|2024-12-16 09:23:10|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1734341030000|2024-12-16 09:23:50|6980.7|6965.7|6979.9|6964.9|6980.7|6965.7|6979.9|6964.9|1
1734341090000|2024-12-16 09:24:50|||||||||1
1734341100000|2024-12-16 09:25:00|6980.4|6965.4|6980.7|6965.7|6980.7|6965.7|6980.4|6965.4|1
1734341110000|2024-12-16 09:25:10|6981|6966|6981|6966|6981|6966|6981|6966|0
1734341130000|2024-12-16 09:25:30|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1734341140000|2024-12-16 09:25:40|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734341160000|2024-12-16 09:26:00|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734341230000|2024-12-16 09:27:10|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734341240000|2024-12-16 09:27:20|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|0
1734341330000|2024-12-16 09:28:50|6982.2|6967.2|6982.7|6967.7|6982.7|6967.7|6982.2|6967.2|0
1734341340000|2024-12-16 09:29:00|6982.9|6967.9|6982.2|6967.2|6982.9|6967.9|6982|6967|2
1734341350000|2024-12-16 09:29:10|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1734341360000|2024-12-16 09:29:20|6981.9|6966.9|6982.2|6967.2|6982.2|6967.2|6981.9|6966.9|0
1734341370000|2024-12-16 09:29:30|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1734341550000|2024-12-16 09:32:30|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|2
1734341560000|2024-12-16 09:32:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734341590000|2024-12-16 09:33:10|6984.9|6969.9|6985.7|6970.7|6985.7|6970.7|6984.9|6969.9|0
1734341610000|2024-12-16 09:33:30|6986|6971|6986|6971|6986|6971|6986|6971|0
1734341630000|2024-12-16 09:33:50|6986.2|6971.2|6986.9|6971.9|6986.9|6971.9|6986.2|6971.2|2
1734341740000|2024-12-16 09:35:40|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1734341760000|2024-12-16 09:36:00|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734341790000|2024-12-16 09:36:30|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|1
1734341820000|2024-12-16 09:37:00|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1734341860000|2024-12-16 09:37:40|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734341910000|2024-12-16 09:38:30|6986.9|6971.9|6987.2|6972.2|6987.6|6972.6|6986.9|6971.9|1
1734342040000|2024-12-16 09:40:40|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1734342120000|2024-12-16 09:42:00|6987.2|6972.2|6987.6|6972.6|6987.6|6972.6|6987.2|6972.2|0
1734342140000|2024-12-16 09:42:20|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|4
1734342170000|2024-12-16 09:42:50|6985.4|6970.4|6984.9|6969.9|6985.4|6970.4|6984.9|6969.9|2
1734342190000|2024-12-16 09:43:10|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1734342420000|2024-12-16 09:47:00|6984.2|6969.2|6985.2|6970.2|6985.2|6970.2|6984.2|6969.2|1
1734342440000|2024-12-16 09:47:20|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1734342490000|2024-12-16 09:48:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1734342780000|2024-12-16 09:53:00|6987.3|6972.3|6987.6|6972.6|6987.6|6972.6|6987.3|6972.3|0
1734342920000|2024-12-16 09:55:20|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1734343020000|2024-12-16 09:57:00|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1734343090000|2024-12-16 09:58:10|||||||||1
1734343150000|2024-12-16 09:59:10|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1734343200000|2024-12-16 10:00:00|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1734343220000|2024-12-16 10:00:20|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|6987.3|6972.3|1
1734343240000|2024-12-16 10:00:40|6987.1|6972.1|6985.8|6970.8|6987.1|6972.1|6984.9|6969.9|16
1734343260000|2024-12-16 10:01:00|6986.1|6971.1|6986.3|6971.3|6986.3|6971.3|6986.1|6971.1|0
1734343300000|2024-12-16 10:01:40|6983.3|6968.3|6983.8|6968.8|6983.8|6968.8|6983.3|6968.3|1
1734343320000|2024-12-16 10:02:00|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|0
1734343380000|2024-12-16 10:03:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|3
1734343400000|2024-12-16 10:03:20|6985.4|6970.4|6986.1|6971.1|6986.1|6971.1|6985.4|6970.4|1
1734343560000|2024-12-16 10:06:00|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6986.6|6971.6|1
1734343620000|2024-12-16 10:07:00|||||||||2
1734343640000|2024-12-16 10:07:20|6987.8|6972.8|6987.8|6972.8|6988.1|6973.1|6987.8|6972.8|1
1734343650000|2024-12-16 10:07:30|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|0
1734343810000|2024-12-16 10:10:10|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1734343930000|2024-12-16 10:12:10|||||||||1
1734343950000|2024-12-16 10:12:30|||||||||1
1734344080000|2024-12-16 10:14:40|||||||||1
1734344240000|2024-12-16 10:17:20|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|1
1734344270000|2024-12-16 10:17:50|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|1
1734344330000|2024-12-16 10:18:50|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1734344340000|2024-12-16 10:19:00|6987.6|6972.6|6988.1|6973.1|6988.1|6973.1|6986.8|6971.8|4
1734344370000|2024-12-16 10:19:30|||||||||1
1734344400000|2024-12-16 10:20:00|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1734344410000|2024-12-16 10:20:10|6990.1|6975.1|6989.3|6974.3|6990.1|6975.1|6989.3|6974.3|1
1734344450000|2024-12-16 10:20:50|6989.6|6974.6|6989.8|6974.8|6989.8|6974.8|6989.6|6974.6|0
1734344520000|2024-12-16 10:22:00|6989.4|6974.4|6989.8|6974.8|6989.8|6974.8|6989.3|6974.3|1
1734344550000|2024-12-16 10:22:30|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1734344580000|2024-12-16 10:23:00|6988.9|6973.9|6988.8|6973.8|6988.9|6973.9|6988.8|6973.8|0
1734344600000|2024-12-16 10:23:20|6987.3|6972.3|6987.6|6972.6|6987.6|6972.6|6987.3|6972.3|4
1734344610000|2024-12-16 10:23:30|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1734344660000|2024-12-16 10:24:20|6987.6|6972.6|6986.9|6971.9|6987.6|6972.6|6986.9|6971.9|1
1734344670000|2024-12-16 10:24:30|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|0
1734344680000|2024-12-16 10:24:40|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|0
1734344730000|2024-12-16 10:25:30|6987.3|6972.3|6987.9|6972.9|6987.9|6972.9|6987.3|6972.3|3
1734344760000|2024-12-16 10:26:00|6987.8|6972.8|6988.6|6973.6|6988.6|6973.6|6987.8|6972.8|1
1734344840000|2024-12-16 10:27:20|6989.3|6974.3|6990|6975|6990|6975|6989.3|6974.3|0
1734344850000|2024-12-16 10:27:30|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|6990.1|6975.1|0
1734344860000|2024-12-16 10:27:40|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1734344930000|2024-12-16 10:28:50|6990.3|6975.3|6990.6|6975.6|6990.6|6975.6|6990.3|6975.3|0
1734344970000|2024-12-16 10:29:30|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|1
1734345160000|2024-12-16 10:32:40|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|0
1734345180000|2024-12-16 10:33:00|6993.8|6978.8|6993.3|6978.3|6993.8|6978.8|6993.3|6978.3|1
1734345240000|2024-12-16 10:34:00|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|1
1734345260000|2024-12-16 10:34:20|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|1
1734345270000|2024-12-16 10:34:30|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|0
1734345310000|2024-12-16 10:35:10|6990.8|6975.8|6990.4|6975.4|6990.8|6975.8|6990.4|6975.4|2
1734345350000|2024-12-16 10:35:50|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|0
1734345410000|2024-12-16 10:36:50|6989.1|6974.1|6988.9|6973.9|6989.1|6974.1|6988.9|6973.9|0
1734345510000|2024-12-16 10:38:30|6989|6974|6988|6973|6989|6974|6988|6973|2
1734345550000|2024-12-16 10:39:10|6987|6972|6986.3|6971.3|6987|6972|6986.3|6971.3|2
1734345570000|2024-12-16 10:39:30|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734345590000|2024-12-16 10:39:50|6984.1|6969.1|6983.3|6968.3|6984.1|6969.1|6983.3|6968.3|3
1734345620000|2024-12-16 10:40:20|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|1
1734345660000|2024-12-16 10:41:00|||||||||3
1734345700000|2024-12-16 10:41:40|6985.3|6970.3|6987|6972|6987|6972|6985.3|6970.3|1
1734345710000|2024-12-16 10:41:50|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|0
1734345750000|2024-12-16 10:42:30|6988.1|6973.1|6988.3|6973.3|6988.3|6973.3|6988.1|6973.1|0
1734345770000|2024-12-16 10:42:50|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1734345870000|2024-12-16 10:44:30|6990.1|6975.1|6990.3|6975.3|6990.3|6975.3|6990.1|6975.1|4
1734345880000|2024-12-16 10:44:40|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1734345900000|2024-12-16 10:45:00|6991.6|6976.6|6992.8|6977.8|6992.8|6977.8|6991.6|6976.6|3
1734345910000|2024-12-16 10:45:10|6993.1|6978.1|6993.5|6978.5|6993.5|6978.5|6993.1|6978.1|1
1734345920000|2024-12-16 10:45:20|6993.6|6978.6|6994.3|6979.3|6994.3|6979.3|6993.6|6978.6|1
1734346020000|2024-12-16 10:47:00|6993.5|6978.5|6994.1|6979.1|6994.1|6979.1|6993.5|6978.5|0
1734346030000|2024-12-16 10:47:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734346050000|2024-12-16 10:47:30|6994|6979|6993.3|6978.3|6994|6979|6993.3|6978.3|2
1734346060000|2024-12-16 10:47:40|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1734346120000|2024-12-16 10:48:40|6992.4|6977.4|6990|6975|6992.4|6977.4|6990|6975|2
1734346140000|2024-12-16 10:49:00|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1734346320000|2024-12-16 10:52:00|||||||||1
1734346350000|2024-12-16 10:52:30|6988|6973|6988|6973|6988|6973|6988|6973|2
1734346550000|2024-12-16 10:55:50|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|6988.1|6973.1|0
1734346560000|2024-12-16 10:56:00|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|1
1734346660000|2024-12-16 10:57:40|6990.5|6975.5|6990.7|6975.7|6990.7|6975.7|6990.3|6975.3|1
1734346680000|2024-12-16 10:58:00|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|1
1734346710000|2024-12-16 10:58:30|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1734346730000|2024-12-16 10:58:50|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1734346740000|2024-12-16 10:59:00|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|1
1734346840000|2024-12-16 11:00:40|6988|6973|6989.8|6974.8|6989.8|6974.8|6988|6973|1
1734346850000|2024-12-16 11:00:50|6990.2|6975.2|6990.3|6975.3|6990.3|6975.3|6990.2|6975.2|0
1734346860000|2024-12-16 11:01:00|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1734346870000|2024-12-16 11:01:10|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|6990.3|6975.3|0
1734346950000|2024-12-16 11:02:30|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|6989.3|6974.3|1
1734346960000|2024-12-16 11:02:40|6988.8|6973.8|6986.1|6971.1|6988.8|6973.8|6986.1|6971.1|1
1734346990000|2024-12-16 11:03:10|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|6985.5|6970.5|0
1734347000000|2024-12-16 11:03:20|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734347030000|2024-12-16 11:03:50|6985.8|6970.8|6986|6971|6986|6971|6985.8|6970.8|0
1734347040000|2024-12-16 11:04:00|6986.6|6971.6|6986|6971|6988|6973|6985.6|6970.6|23
1734347100000|2024-12-16 11:05:00|||||||||2
1734347110000|2024-12-16 11:05:10|6987|6972|6987.5|6972.5|6987.5|6972.5|6987|6972|2
1734347170000|2024-12-16 11:06:10|6987.6|6972.6|6988.5|6973.5|6988.5|6973.5|6987.6|6972.6|2
1734347200000|2024-12-16 11:06:40|6986|6971|6987|6972|6987|6972|6986|6971|10
1734347210000|2024-12-16 11:06:50|6986.3|6971.3|6986.1|6971.1|6986.3|6971.3|6986.1|6971.1|0
1734347220000|2024-12-16 11:07:00|6986|6971|6986|6971|6986|6971|6986|6971|0
1734347270000|2024-12-16 11:07:50|6987|6972|6987|6972|6987|6972|6987|6972|0
1734347300000|2024-12-16 11:08:20|6987.3|6972.3|6987.5|6972.5|6987.5|6972.5|6987.3|6972.3|0
1734347310000|2024-12-16 11:08:30|6987.3|6972.3|6987.7|6972.7|6987.7|6972.7|6987.3|6972.3|1
1734347320000|2024-12-16 11:08:40|6988|6973|6988|6973|6988|6973|6988|6973|0
1734347370000|2024-12-16 11:09:30|6987.3|6972.3|6987|6972|6987.3|6972.3|6987|6972|0
1734347410000|2024-12-16 11:10:10|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1734347430000|2024-12-16 11:10:30|6986.5|6971.5|6986.1|6971.1|6986.5|6971.5|6985.5|6970.5|3
1734347440000|2024-12-16 11:10:40|6985.1|6970.1|6985.6|6970.6|6985.6|6970.6|6985.1|6970.1|1
1734347460000|2024-12-16 11:11:00|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1734347470000|2024-12-16 11:11:10|6985.1|6970.1|6985.6|6970.6|6985.6|6970.6|6985.1|6970.1|0
1734347480000|2024-12-16 11:11:20|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734347560000|2024-12-16 11:12:40|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1734347600000|2024-12-16 11:13:20|6985.1|6970.1|6985.6|6970.6|6985.6|6970.6|6985.1|6970.1|1
1734347730000|2024-12-16 11:15:30|6986|6971|6985.1|6970.1|6986|6971|6985.1|6970.1|2
1734347750000|2024-12-16 11:15:50|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|2
1734347760000|2024-12-16 11:16:00|6987.1|6972.1|6986.1|6971.1|6987.6|6972.6|6986.1|6971.1|2
1734347820000|2024-12-16 11:17:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1734347850000|2024-12-16 11:17:30|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734347860000|2024-12-16 11:17:40|6986.5|6971.5|6986.1|6971.1|6986.5|6971.5|6986.1|6971.1|0
1734348000000|2024-12-16 11:20:00|6987|6972|6987|6972|6987|6972|6987|6972|1
1734348010000|2024-12-16 11:20:10|6986.6|6971.6|6987|6972|6987|6972|6986.6|6971.6|0
1734348030000|2024-12-16 11:20:30|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|0
1734348120000|2024-12-16 11:22:00|6986.8|6971.8|6986.1|6971.1|6986.8|6971.8|6986.1|6971.1|0
1734348140000|2024-12-16 11:22:20|6986|6971|6985.6|6970.6|6986|6971|6985.6|6970.6|1
1734348230000|2024-12-16 11:23:50|6985.1|6970.1|6983.1|6968.1|6985.1|6970.1|6982.6|6967.6|5
1734348260000|2024-12-16 11:24:20|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|0
1734348300000|2024-12-16 11:25:00|6986|6971|6985.3|6970.3|6986|6971|6985.3|6970.3|1
1734348310000|2024-12-16 11:25:10|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734348360000|2024-12-16 11:26:00|6985.5|6970.5|6986|6971|6986|6971|6985.5|6970.5|0
1734348370000|2024-12-16 11:26:10|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734348380000|2024-12-16 11:26:20|6984.6|6969.6|6985|6970|6985|6970|6984.6|6969.6|1
1734348390000|2024-12-16 11:26:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734348400000|2024-12-16 11:26:40|6984.8|6969.8|6984.1|6969.1|6984.8|6969.8|6984.1|6969.1|3
1734348490000|2024-12-16 11:28:10|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1734348510000|2024-12-16 11:28:30|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1734348790000|2024-12-16 11:33:10|6984.2|6969.2|6983.2|6968.2|6984.2|6969.2|6983.2|6968.2|1
1734348820000|2024-12-16 11:33:40|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|2
1734348860000|2024-12-16 11:34:20|6982.8|6967.8|6981.8|6966.8|6982.8|6967.8|6981.8|6966.8|3
1734348930000|2024-12-16 11:35:30|6981.5|6966.5|6981.8|6966.8|6981.8|6966.8|6981.2|6966.2|3
1734348940000|2024-12-16 11:35:40|6982.2|6967.2|6980.7|6965.7|6982.2|6967.2|6980.7|6965.7|1
1734349000000|2024-12-16 11:36:40|||||||||7
1734349010000|2024-12-16 11:36:50|||||||||1
1734349020000|2024-12-16 11:37:00|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|2
1734349260000|2024-12-16 11:41:00|||||||||1
1734349420000|2024-12-16 11:43:40|6981|6966|6981|6966|6981|6966|6981|6966|2
1734349480000|2024-12-16 11:44:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|2
1734349500000|2024-12-16 11:45:00|6980|6965|6980.5|6965.5|6980.5|6965.5|6980|6965|1
1734349550000|2024-12-16 11:45:50|6980|6965|6980|6965|6980|6965|6980|6965|3
1734349560000|2024-12-16 11:46:00|6980.4|6965.4|6980.5|6965.5|6980.5|6965.5|6980.4|6965.4|0
1734349650000|2024-12-16 11:47:30|||||||||1
1734349680000|2024-12-16 11:48:00|6980.4|6965.4|6980.5|6965.5|6980.5|6965.5|6980.4|6965.4|2
1734349710000|2024-12-16 11:48:30|6980.2|6965.2|6980|6965|6980.2|6965.2|6980|6965|0
1734349740000|2024-12-16 11:49:00|||||||||18
1734349750000|2024-12-16 11:49:10|6980.7|6965.7|6981|6966|6981|6966|6980.7|6965.7|7
1734349760000|2024-12-16 11:49:20|6980.9|6965.9|6980.5|6965.5|6980.9|6965.9|6980.5|6965.5|2
1734349790000|2024-12-16 11:49:50|||||||||1
1734350010000|2024-12-16 11:53:30|6982|6967|6981|6966|6982|6967|6981|6966|3
1734350040000|2024-12-16 11:54:00|6980.7|6965.7|6977.2|6962.2|6980.7|6965.7|6977.2|6962.2|12
1734350070000|2024-12-16 11:54:30|6977.5|6962.5|6977|6962|6977.5|6962.5|6977|6962|1
1734350110000|2024-12-16 11:55:10|6975.7|6960.7|6976.2|6961.2|6976.2|6961.2|6975.7|6960.7|1
1734350130000|2024-12-16 11:55:30|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|10
1734350160000|2024-12-16 11:56:00|6975.2|6960.2|6974.5|6959.5|6975.2|6960.2|6974.5|6959.5|3
1734350180000|2024-12-16 11:56:20|||||||||6
1734350190000|2024-12-16 11:56:30|6974|6959|6974|6959|6974|6959|6974|6959|1
1734350220000|2024-12-16 11:57:00|||||||||2
1734350280000|2024-12-16 11:58:00|||||||||1
1734350300000|2024-12-16 11:58:20|6975.5|6960.5|6976|6961|6976|6961|6975.5|6960.5|1
1734350310000|2024-12-16 11:58:30|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1734350500000|2024-12-16 12:01:40|||||||||1
1734350570000|2024-12-16 12:02:50|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|1
1734350620000|2024-12-16 12:03:40|||||||||4
1734350640000|2024-12-16 12:04:00|6974.2|6959.2|6974|6959|6974.2|6959.2|6974|6959|2
1734350650000|2024-12-16 12:04:10|||||||||1
1734350660000|2024-12-16 12:04:20|6970|6955|6970|6955|6970|6955|6970|6955|30
1734350670000|2024-12-16 12:04:30|6970.5|6955.5|6971|6956|6971.5|6956.5|6970.5|6955.5|1
1734350680000|2024-12-16 12:04:40|6971.2|6956.2|6971.5|6956.5|6971.5|6956.5|6971.2|6956.2|2
1734350740000|2024-12-16 12:05:40|||||||||1
1734350760000|2024-12-16 12:06:00|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|2
1734350780000|2024-12-16 12:06:20|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1734350840000|2024-12-16 12:07:20|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|2
1734350860000|2024-12-16 12:07:40|||||||||1
1734350900000|2024-12-16 12:08:20|||||||||1
1734350910000|2024-12-16 12:08:30|6974.3|6959.3|6975.9|6960.9|6975.9|6960.9|6974.3|6959.3|3
1734350920000|2024-12-16 12:08:40|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1734350940000|2024-12-16 12:09:00|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734350990000|2024-12-16 12:09:50|6972.9|6957.9|6973.9|6958.9|6973.9|6958.9|6972.9|6957.9|5
1734351000000|2024-12-16 12:10:00|6974.4|6959.4|6973.9|6958.9|6974.4|6959.4|6973.9|6958.9|0
1734351010000|2024-12-16 12:10:10|6975.4|6960.4|6976.4|6961.4|6976.4|6961.4|6975.4|6960.4|3
1734351040000|2024-12-16 12:10:40|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1734351060000|2024-12-16 12:11:00|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|0
1734351080000|2024-12-16 12:11:20|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.4|6960.4|0
1734351100000|2024-12-16 12:11:40|6975.5|6960.5|6975.9|6960.9|6975.9|6960.9|6975.4|6960.4|0
1734351130000|2024-12-16 12:12:10|6976.2|6961.2|6976.4|6961.4|6976.4|6961.4|6976.2|6961.2|0
1734351480000|2024-12-16 12:18:00|||||||||1
1734351500000|2024-12-16 12:18:20|6978|6963|6978|6963|6978|6963|6978|6963|2
1734351510000|2024-12-16 12:18:30|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1734351520000|2024-12-16 12:18:40|6978.1|6963.1|6978.4|6963.4|6978.4|6963.4|6978.1|6963.1|0
1734351580000|2024-12-16 12:19:40|6977.9|6962.9|6976.9|6961.9|6977.9|6962.9|6976.9|6961.9|2
1734351640000|2024-12-16 12:20:40|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1734351850000|2024-12-16 12:24:10|6976.9|6961.9|6976.4|6961.4|6976.9|6961.9|6976.4|6961.4|2
1734351910000|2024-12-16 12:25:10|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|1
1734351920000|2024-12-16 12:25:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|1
1734351970000|2024-12-16 12:26:10|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|3
1734352100000|2024-12-16 12:28:20|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|2
1734352120000|2024-12-16 12:28:40|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|1
1734352130000|2024-12-16 12:28:50|6975.9|6960.9|6975.4|6960.4|6975.9|6960.9|6975.4|6960.4|0
1734352190000|2024-12-16 12:29:50|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|2
1734352250000|2024-12-16 12:30:50|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|1
1734352260000|2024-12-16 12:31:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1734352330000|2024-12-16 12:32:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|3
1734352340000|2024-12-16 12:32:20|6976|6961|6975.5|6960.5|6976|6961|6975.5|6960.5|1
1734352360000|2024-12-16 12:32:40|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1734352380000|2024-12-16 12:33:00|6975.4|6960.4|6976.1|6961.1|6976.1|6961.1|6975.4|6960.4|0
1734352480000|2024-12-16 12:34:40|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|0
1734352500000|2024-12-16 12:35:00|6976.7|6961.7|6978.4|6963.4|6978.4|6963.4|6976.7|6961.7|4
1734352510000|2024-12-16 12:35:10|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|0
1734352520000|2024-12-16 12:35:20|||||||||1
1734352530000|2024-12-16 12:35:30|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6977.9|6962.9|0
1734352550000|2024-12-16 12:35:50|6978.9|6963.9|6979.2|6964.2|6979.2|6964.2|6978.9|6963.9|6
1734352560000|2024-12-16 12:36:00|6979.7|6964.7|6980.4|6965.4|6980.4|6965.4|6979.7|6964.7|3
1734352570000|2024-12-16 12:36:10|6980.2|6965.2|6980.9|6965.9|6980.9|6965.9|6980.2|6965.2|2
1734352580000|2024-12-16 12:36:20|6979.9|6964.9|6979.4|6964.4|6979.9|6964.9|6979.4|6964.4|5
1734352600000|2024-12-16 12:36:40|6979.6|6964.6|6979.9|6964.9|6979.9|6964.9|6979.6|6964.6|4
1734352610000|2024-12-16 12:36:50|6980.1|6965.1|6980.4|6965.4|6980.4|6965.4|6980.1|6965.1|2
1734352810000|2024-12-16 12:40:10|6980.1|6965.1|6980.4|6965.4|6980.4|6965.4|6980.1|6965.1|7
1734352820000|2024-12-16 12:40:20|||||||||4
1734352850000|2024-12-16 12:40:50|6980.2|6965.2|6979.9|6964.9|6980.2|6965.2|6979.9|6964.9|1
1734352860000|2024-12-16 12:41:00|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|1
1734352870000|2024-12-16 12:41:10|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1734353160000|2024-12-16 12:46:00|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|2
1734353200000|2024-12-16 12:46:40|6979.9|6964.9|6980.4|6965.4|6980.4|6965.4|6979.9|6964.9|3
1734353210000|2024-12-16 12:46:50|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6
1734353220000|2024-12-16 12:47:00|6980.6|6965.6|6987.2|6972.2|6987.2|6972.2|6980.6|6965.6|20
1734353230000|2024-12-16 12:47:10|6984.6|6969.6|6983.9|6968.9|6984.6|6969.6|6983.9|6968.9|1
1734353250000|2024-12-16 12:47:30|6983.2|6968.2|6983.4|6968.4|6983.4|6968.4|6982.9|6967.9|1
1734353280000|2024-12-16 12:48:00|6984.3|6969.3|6986.8|6971.8|6986.8|6971.8|6984.3|6969.3|3
1734353290000|2024-12-16 12:48:10|6986.6|6971.6|6986.8|6971.8|6986.8|6971.8|6986.6|6971.6|2
1734353320000|2024-12-16 12:48:40|6987.3|6972.3|6987.9|6972.9|6987.9|6972.9|6987.3|6972.3|0
1734353340000|2024-12-16 12:49:00|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734353370000|2024-12-16 12:49:30|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1734353400000|2024-12-16 12:50:00|6986.8|6971.8|6986.6|6971.6|6986.8|6971.8|6986.6|6971.6|1
1734353430000|2024-12-16 12:50:30|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734353480000|2024-12-16 12:51:20|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|1
1734353500000|2024-12-16 12:51:40|6986.3|6971.3|6984.4|6969.4|6986.3|6971.3|6983.8|6968.8|2
1734353610000|2024-12-16 12:53:30|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|1
1734353620000|2024-12-16 12:53:40|6984.9|6969.9|6985.6|6970.6|6985.6|6970.6|6984.9|6969.9|1
1734353630000|2024-12-16 12:53:50|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1734353660000|2024-12-16 12:54:20|6987.1|6972.1|6986.8|6971.8|6987.1|6972.1|6986.8|6971.8|2
1734353670000|2024-12-16 12:54:30|6988.1|6973.1|6989.1|6974.1|6989.1|6974.1|6988.1|6973.1|0
1734353680000|2024-12-16 12:54:40|6988.8|6973.8|6988.6|6973.6|6988.8|6973.8|6988.6|6973.6|0
1734353700000|2024-12-16 12:55:00|6988.3|6973.3|6988.6|6973.6|6988.6|6973.6|6988.3|6973.3|0
1734353760000|2024-12-16 12:56:00|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1734353770000|2024-12-16 12:56:10|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|0
1734353790000|2024-12-16 12:56:30|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|6988.3|6973.3|0
1734353850000|2024-12-16 12:57:30|6986.3|6971.3|6987.8|6972.8|6987.8|6972.8|6986.3|6971.3|3
1734353880000|2024-12-16 12:58:00|6988.4|6973.4|6988.8|6973.8|6988.8|6973.8|6988.4|6973.4|0
1734353910000|2024-12-16 12:58:30|6988.4|6973.4|6989.1|6974.1|6989.1|6974.1|6988.4|6973.4|1
1734353920000|2024-12-16 12:58:40|||||||||2
1734353970000|2024-12-16 12:59:30|6988.8|6973.8|6989.1|6974.1|6989.1|6974.1|6988.8|6973.8|1
1734353990000|2024-12-16 12:59:50|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1734354000000|2024-12-16 13:00:00|6989.1|6974.1|6986.3|6971.3|6989.1|6974.1|6985.4|6970.4|12
1734354010000|2024-12-16 13:00:10|6986.7|6971.7|6986.4|6971.4|6989.4|6974.4|6986.3|6971.3|7
1734354020000|2024-12-16 13:00:20|6987.6|6972.6|6986.4|6971.4|6988.8|6973.8|6986.4|6971.4|13
1734354040000|2024-12-16 13:00:40|6986.8|6971.8|6986.9|6971.9|6986.9|6971.9|6986.8|6971.8|1
1734354050000|2024-12-16 13:00:50|6987.4|6972.4|6988.8|6973.8|6988.8|6973.8|6987.4|6972.4|3
1734354060000|2024-12-16 13:01:00|6988.4|6973.4|6986.4|6971.4|6989.3|6974.3|6986.4|6971.4|3
1734354070000|2024-12-16 13:01:10|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1734354080000|2024-12-16 13:01:20|6984.4|6969.4|6980.7|6965.7|6984.4|6969.4|6979.4|6964.4|20
1734354090000|2024-12-16 13:01:30|6980.9|6965.9|6985.4|6970.4|6985.9|6970.9|6980.9|6965.9|19
1734354100000|2024-12-16 13:01:40|6985.6|6970.6|6983.6|6968.6|6985.6|6970.6|6983.6|6968.6|4
1734354120000|2024-12-16 13:02:00|6983.7|6968.7|6984.6|6969.6|6985.4|6970.4|6983.7|6968.7|5
1734354130000|2024-12-16 13:02:10|6984.1|6969.1|6984.4|6969.4|6984.4|6969.4|6984.1|6969.1|1
1734354150000|2024-12-16 13:02:30|6982.1|6967.1|6983.1|6968.1|6984.6|6969.6|6982.1|6967.1|6
1734354160000|2024-12-16 13:02:40|6982.4|6967.4|6981.7|6966.7|6982.4|6967.4|6981.7|6966.7|2
1734354180000|2024-12-16 13:03:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|0
1734354190000|2024-12-16 13:03:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1734354200000|2024-12-16 13:03:20|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|0
1734354210000|2024-12-16 13:03:30|6983.1|6968.1|6983.1|6968.1|6984.4|6969.4|6982.1|6967.1|4
1734354220000|2024-12-16 13:03:40|6982.1|6967.1|6981.7|6966.7|6982.4|6967.4|6981.7|6966.7|4
1734354230000|2024-12-16 13:03:50|6982.1|6967.1|6981.7|6966.7|6982.1|6967.1|6981.7|6966.7|2
1734354240000|2024-12-16 13:04:00|6981.6|6966.6|6981.6|6966.6|6982.1|6967.1|6981.6|6966.6|1
1734354260000|2024-12-16 13:04:20|6981.9|6966.9|6981.6|6966.6|6982.1|6967.1|6981.6|6966.6|1
1734354280000|2024-12-16 13:04:40|6981.1|6966.1|6980.7|6965.7|6981.2|6966.2|6980.6|6965.6|9
1734354290000|2024-12-16 13:04:50|6981.9|6966.9|6983.4|6968.4|6983.4|6968.4|6981.9|6966.9|3
1734354300000|2024-12-16 13:05:00|6983.7|6968.7|6985.6|6970.6|6985.6|6970.6|6983.7|6968.7|7
1734354310000|2024-12-16 13:05:10|6988.4|6973.4|6991.4|6976.4|6991.8|6976.8|6988.4|6973.4|7
1734354320000|2024-12-16 13:05:20|6991.8|6976.8|6991.6|6976.6|6994.8|6979.8|6991.6|6976.6|6
1734354330000|2024-12-16 13:05:30|6991.4|6976.4|6997.5|6982.5|6997.5|6982.5|6991.4|6976.4|9
1734354350000|2024-12-16 13:05:50|6997.1|6982.1|7001|6986|7001.3|6986.3|6997.1|6982.1|41
1734354360000|2024-12-16 13:06:00|7001.1|6986.1|6999.6|6984.6|7001.1|6986.1|6999.6|6984.6|1
1734354370000|2024-12-16 13:06:10|6999.1|6984.1|6999.8|6984.8|6999.8|6984.8|6999.1|6984.1|1
1734354380000|2024-12-16 13:06:20|7000.1|6985.1|6999.3|6984.3|7000.1|6985.1|6999.3|6984.3|1
1734354390000|2024-12-16 13:06:30|6999.1|6984.1|7000.1|6985.1|7000.1|6985.1|6999.1|6984.1|2
1734354410000|2024-12-16 13:06:50|7001.5|6986.5|7001.1|6986.1|7001.5|6986.5|7001.1|6986.1|2
1734354430000|2024-12-16 13:07:10|7000.8|6985.8|6996.5|6981.5|7000.8|6985.8|6996.5|6981.5|3
1734354440000|2024-12-16 13:07:20|6995.8|6980.8|6996.8|6981.8|6996.8|6981.8|6995.8|6980.8|5
1734354450000|2024-12-16 13:07:30|6997.1|6982.1|6995.6|6980.6|6997.1|6982.1|6995.6|6980.6|2
1734354460000|2024-12-16 13:07:40|6996|6981|6997|6982|6997|6982|6996|6981|0
1734354490000|2024-12-16 13:08:10|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|6997.1|6982.1|0
1734354500000|2024-12-16 13:08:20|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|7
1734354510000|2024-12-16 13:08:30|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734354520000|2024-12-16 13:08:40|7001.1|6986.1|7003.6|6988.6|7003.6|6988.6|7000.8|6985.8|17
1734354530000|2024-12-16 13:08:50|7004.1|6989.1|7003.3|6988.3|7004.3|6989.3|7003.3|6988.3|9
1734354540000|2024-12-16 13:09:00|7003.8|6988.8|7001.8|6986.8|7003.8|6988.8|7001.3|6986.3|4
1734354550000|2024-12-16 13:09:10|7002.1|6987.1|7002.3|6987.3|7003.3|6988.3|7002.1|6987.1|1
1734354560000|2024-12-16 13:09:20|7003.8|6988.8|7003.3|6988.3|7004.8|6989.8|7003.3|6988.3|3
1734354570000|2024-12-16 13:09:30|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7002.8|6987.8|1
1734354580000|2024-12-16 13:09:40|7002.3|6987.3|7001.3|6986.3|7002.3|6987.3|7001.3|6986.3|1
1734354590000|2024-12-16 13:09:50|7000.8|6985.8|7001.1|6986.1|7001.1|6986.1|7000.8|6985.8|5
1734354600000|2024-12-16 13:10:00|7002.5|6987.5|7002.5|6987.5|7002.6|6987.6|7002.1|6987.1|16
1734354610000|2024-12-16 13:10:10|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|7004.3|6989.3|1
1734354630000|2024-12-16 13:10:30|7006.8|6991.8|7007|6992|7007|6992|7006.5|6991.5|10
1734354640000|2024-12-16 13:10:40|7007.5|6992.5|7004.5|6989.5|7007.5|6992.5|7004.5|6989.5|11
1734354650000|2024-12-16 13:10:50|7004.1|6989.1|7004|6989|7004.1|6989.1|7004|6989|0
1734354660000|2024-12-16 13:11:00|7002.5|6987.5|7004.3|6989.3|7004.3|6989.3|7002.5|6987.5|4
1734354670000|2024-12-16 13:11:10|7004.5|6989.5|7007.5|6992.5|7007.5|6992.5|7004.5|6989.5|2
1734354680000|2024-12-16 13:11:20|7010|6995|7012.5|6997.5|7012.5|6997.5|7010|6995|22
1734354690000|2024-12-16 13:11:30|7013.2|6998.2|7012.2|6997.2|7014.2|6999.2|7011.7|6996.7|18
1734354700000|2024-12-16 13:11:40|7010.8|6995.8|7011.3|6996.3|7011.3|6996.3|7010.8|6995.8|2
1734354720000|2024-12-16 13:12:00|7010.7|6995.7|7009|6994|7010.7|6995.7|7009|6994|2
1734354730000|2024-12-16 13:12:10|7008.3|6993.3|7011.7|6996.7|7011.7|6996.7|7008.3|6993.3|10
1734354740000|2024-12-16 13:12:20|7011.2|6996.2|7011.7|6996.7|7011.7|6996.7|7011.2|6996.2|0
1734354780000|2024-12-16 13:13:00|7011.8|6996.8|7013.7|6998.7|7013.7|6998.7|7011.8|6996.8|8
1734354790000|2024-12-16 13:13:10|7013.5|6998.5|7009.7|6994.7|7013.5|6998.5|7009.7|6994.7|13
1734354800000|2024-12-16 13:13:20|7010.4|6995.4|7010.3|6995.3|7010.7|6995.7|7010.3|6995.3|0
1734354810000|2024-12-16 13:13:30|7010.7|6995.7|7010.3|6995.3|7010.7|6995.7|7010.3|6995.3|2
1734354820000|2024-12-16 13:13:40|7010|6995|7008.7|6993.7|7010|6995|7008.7|6993.7|1
1734354840000|2024-12-16 13:14:00|7009.8|6994.8|7010.8|6995.8|7011.8|6996.8|7009.8|6994.8|2
1734354850000|2024-12-16 13:14:10|7010.3|6995.3|7010.3|6995.3|7011|6996|7010.3|6995.3|2
1734354870000|2024-12-16 13:14:30|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010|6995|19
1734354880000|2024-12-16 13:14:40|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|7010.2|6995.2|1
1734354890000|2024-12-16 13:14:50|7009.7|6994.7|7009.3|6994.3|7009.7|6994.7|7007.8|6992.8|4
1734354900000|2024-12-16 13:15:00|7009.2|6994.2|7011.2|6996.2|7011.8|6996.8|7009.2|6994.2|9
1734354910000|2024-12-16 13:15:10|7011.3|6996.3|7015.7|7000.7|7015.7|7000.7|7011.3|6996.3|10
1734354920000|2024-12-16 13:15:20|7014.3|6999.3|7015.2|7000.2|7015.2|7000.2|7014.3|6999.3|3
1734354930000|2024-12-16 13:15:30|7016.2|7001.2|7014.5|6999.5|7017.2|7002.2|7014.5|6999.5|4
1734354940000|2024-12-16 13:15:40|7014.8|6999.8|7015.2|7000.2|7015.2|7000.2|7014.8|6999.8|0
1734354950000|2024-12-16 13:15:50|7015.8|7000.8|7015.3|7000.3|7017.2|7002.2|7015.3|7000.3|5
1734354960000|2024-12-16 13:16:00|7015.8|7000.8|7016.5|7001.5|7016.7|7001.7|7015.6|7000.6|3
1734354980000|2024-12-16 13:16:20|7017.3|7002.3|7017.2|7002.2|7017.3|7002.3|7017.2|7002.2|1
1734355000000|2024-12-16 13:16:40|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|2
1734355010000|2024-12-16 13:16:50|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|7017.2|7002.2|1
1734355020000|2024-12-16 13:17:00|7017.3|7002.3|7017.2|7002.2|7017.3|7002.3|7016.8|7001.8|1
1734355040000|2024-12-16 13:17:20|7017|7002|7016.8|7001.8|7017|7002|7016|7001|3
1734355080000|2024-12-16 13:18:00|7017.3|7002.3|7014.6|6999.6|7017.3|7002.3|7014.6|6999.6|20
1734355090000|2024-12-16 13:18:10|7014.1|6999.1|7013|6998|7014.1|6999.1|7013|6998|0
1734355100000|2024-12-16 13:18:20|7012.5|6997.5|7012.8|6997.8|7012.8|6997.8|7012.5|6997.5|0
1734355110000|2024-12-16 13:18:30|7012.5|6997.5|7013.3|6998.3|7013.3|6998.3|7012.5|6997.5|1
1734355140000|2024-12-16 13:19:00|7015.7|7000.7|7016.3|7001.3|7016.3|7001.3|7015.7|7000.7|1
1734355150000|2024-12-16 13:19:10|7016.7|7001.7|7014.8|6999.8|7016.7|7001.7|7014.8|6999.8|2
1734355160000|2024-12-16 13:19:20|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|7014.3|6999.3|1
1734355170000|2024-12-16 13:19:30|7014|6999|7015.5|7000.5|7015.8|7000.8|7013.8|6998.8|1
1734355180000|2024-12-16 13:19:40|7015.8|7000.8|7015.5|7000.5|7016.5|7001.5|7015.5|7000.5|2
1734355200000|2024-12-16 13:20:00|7015.3|7000.3|7015|7000|7015.3|7000.3|7014|6999|2
1734355210000|2024-12-16 13:20:10|7013.8|6998.8|7013.7|6998.7|7014.5|6999.5|7013.7|6998.7|10
1734355220000|2024-12-16 13:20:20|7013.3|6998.3|7013.5|6998.5|7013.5|6998.5|7013.2|6998.2|1
1734355230000|2024-12-16 13:20:30|7013.2|6998.2|7009.3|6994.3|7013.2|6998.2|7009.3|6994.3|1
1734355240000|2024-12-16 13:20:40|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1734355250000|2024-12-16 13:20:50|7009.5|6994.5|7009.7|6994.7|7009.7|6994.7|7009.5|6994.5|0
1734355260000|2024-12-16 13:21:00|7009.8|6994.8|7012.2|6997.2|7012.7|6997.7|7009.8|6994.8|5
1734355270000|2024-12-16 13:21:10|7012|6997|7012.7|6997.7|7012.7|6997.7|7011.8|6996.8|4
1734355280000|2024-12-16 13:21:20|7013.2|6998.2|7012.7|6997.7|7013.2|6998.2|7012.7|6997.7|1
1734355290000|2024-12-16 13:21:30|7013.4|6998.4|7014.8|6999.8|7014.8|6999.8|7013.4|6998.4|4
1734355300000|2024-12-16 13:21:40|7013.5|6998.5|7012.8|6997.8|7013.5|6998.5|7012.3|6997.3|7
1734355310000|2024-12-16 13:21:50|7013.3|6998.3|7014.2|6999.2|7014.7|6999.7|7013.3|6998.3|1
1734355320000|2024-12-16 13:22:00|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|7015.2|7000.2|0
1734355330000|2024-12-16 13:22:10|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|7013.7|6998.7|3
1734355360000|2024-12-16 13:22:40|7013.3|6998.3|7011.2|6996.2|7013.3|6998.3|7011.2|6996.2|2
1734355370000|2024-12-16 13:22:50|7011.5|6996.5|7011.5|6996.5|7012.2|6997.2|7011.5|6996.5|2
1734355380000|2024-12-16 13:23:00|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|7011.2|6996.2|0
1734355390000|2024-12-16 13:23:10|7010.7|6995.7|7011.5|6996.5|7011.5|6996.5|7009.5|6994.5|2
1734355400000|2024-12-16 13:23:20|7011.2|6996.2|7011.5|6996.5|7011.5|6996.5|7011|6996|0
1734355410000|2024-12-16 13:23:30|7011.2|6996.2|7011.5|6996.5|7011.5|6996.5|7010.5|6995.5|1
1734355420000|2024-12-16 13:23:40|7010.2|6995.2|7011|6996|7011|6996|7010|6995|4
1734355430000|2024-12-16 13:23:50|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|1
1734355450000|2024-12-16 13:24:10|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|7010.3|6995.3|0
1734355470000|2024-12-16 13:24:30|||||||||1
1734355480000|2024-12-16 13:24:40|||||||||3
1734355490000|2024-12-16 13:24:50|7009|6994|7009|6994|7009|6994|7009|6994|3
1734355500000|2024-12-16 13:25:00|7008.8|6993.8|7009|6994|7009.8|6994.8|7008.2|6993.2|6
1734355510000|2024-12-16 13:25:10|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|7009.8|6994.8|0
1734355520000|2024-12-16 13:25:20|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|7009.3|6994.3|0
1734355530000|2024-12-16 13:25:30|7010.4|6995.4|7010.5|6995.5|7010.5|6995.5|7010.4|6995.4|1
1734355540000|2024-12-16 13:25:40|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|7010.8|6995.8|1
1734355560000|2024-12-16 13:26:00|7011|6996|7011|6996|7011|6996|7011|6996|1
1734355570000|2024-12-16 13:26:10|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|7010.5|6995.5|2
1734355580000|2024-12-16 13:26:20|7011|6996|7011|6996|7011|6996|7011|6996|1
1734355590000|2024-12-16 13:26:30|7011.5|6996.5|7010.8|6995.8|7011.8|6996.8|7009.8|6994.8|9
1734355600000|2024-12-16 13:26:40|||||||||1
1734355620000|2024-12-16 13:27:00|7011.2|6996.2|7011.7|6996.7|7011.7|6996.7|7011.2|6996.2|2
1734355630000|2024-12-16 13:27:10|7010.2|6995.2|7008.8|6993.8|7010.2|6995.2|7008.8|6993.8|2
1734355640000|2024-12-16 13:27:20|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|7009.2|6994.2|0
1734355650000|2024-12-16 13:27:30|7008.3|6993.3|7009.2|6994.2|7009.2|6994.2|7008.3|6993.3|1
1734355660000|2024-12-16 13:27:40|7008.8|6993.8|7008.7|6993.7|7008.8|6993.8|7008.7|6993.7|0
1734355680000|2024-12-16 13:28:00|7008.3|6993.3|7008.8|6993.8|7010|6995|7008.3|6993.3|8
1734355690000|2024-12-16 13:28:10|7009.2|6994.2|7009.5|6994.5|7009.9|6994.9|7009.2|6994.2|1
1734355710000|2024-12-16 13:28:30|7008.8|6993.8|7008.8|6993.8|7009.2|6994.2|7008.8|6993.8|2
1734355720000|2024-12-16 13:28:40|7008.5|6993.5|7007.7|6992.7|7008.5|6993.5|7007.7|6992.7|1
1734355730000|2024-12-16 13:28:50|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|7008.2|6993.2|0
1734355740000|2024-12-16 13:29:00|7008|6993|7005.7|6990.7|7008|6993|7005|6990|2
1734355750000|2024-12-16 13:29:10|7006|6991|7006.2|6991.2|7006.2|6991.2|7006|6991|1
1734355760000|2024-12-16 13:29:20|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|7005.8|6990.8|0
1734355770000|2024-12-16 13:29:30|7006|6991|7006.8|6991.8|7006.8|6991.8|7005.5|6990.5|6
1734355780000|2024-12-16 13:29:40|7007|6992|7004.3|6989.3|7007|6992|7004.3|6989.3|5
1734355790000|2024-12-16 13:29:50|7004.8|6989.8|7004.7|6989.7|7004.8|6989.8|7004.3|6989.3|0
1734355800000|2024-12-16 13:30:00|7005|6990|7003.5|6988.5|7005|6990|7003.5|6988.5|1
1734355810000|2024-12-16 13:30:10|7004|6989|7003.5|6988.5|7004.3|6989.3|7003.5|6988.5|1
1734355820000|2024-12-16 13:30:20|7003|6988|7003.5|6988.5|7003.5|6988.5|7002|6987|7
1734355830000|2024-12-16 13:30:30|7005.3|6990.3|7005.5|6990.5|7005.8|6990.8|7005.3|6990.3|2
1734355850000|2024-12-16 13:30:50|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|1
1734355860000|2024-12-16 13:31:00|7002.9|6987.9|7002|6987|7002.9|6987.9|7001.5|6986.5|5
1734355870000|2024-12-16 13:31:10|7001|6986|7003.3|6988.3|7003.3|6988.3|7001|6986|6
1734355880000|2024-12-16 13:31:20|7004|6989|7001.8|6986.8|7004.5|6989.5|7001.6|6986.6|7
1734355900000|2024-12-16 13:31:40|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|7002.2|6987.2|1
1734355910000|2024-12-16 13:31:50|7003.3|6988.3|7002.7|6987.7|7004.3|6989.3|7002.7|6987.7|7
1734355920000|2024-12-16 13:32:00|7003|6988|7004.7|6989.7|7004.7|6989.7|7003|6988|5
1734355930000|2024-12-16 13:32:10|||||||||1
1734355940000|2024-12-16 13:32:20|7004.3|6989.3|7003.7|6988.7|7004.3|6989.3|7003.2|6988.2|2
1734355950000|2024-12-16 13:32:30|7004.2|6989.2|7004.5|6989.5|7004.5|6989.5|7004.2|6989.2|0
1734355960000|2024-12-16 13:32:40|7004|6989|7004|6989|7004|6989|7004|6989|1
1734355970000|2024-12-16 13:32:50|7004.5|6989.5|7004|6989|7004.5|6989.5|7004|6989|0
1734355980000|2024-12-16 13:33:00|7003.8|6988.8|7003.7|6988.7|7003.8|6988.8|7003.7|6988.7|1
1734355990000|2024-12-16 13:33:10|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|0
1734356020000|2024-12-16 13:33:40|7001.3|6986.3|7000.8|6985.8|7001.3|6986.3|7000.5|6985.5|1
1734356030000|2024-12-16 13:33:50|7001.2|6986.2|7000.8|6985.8|7001.2|6986.2|7000.8|6985.8|1
1734356040000|2024-12-16 13:34:00|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|7001.2|6986.2|0
1734356060000|2024-12-16 13:34:20|7002.7|6987.7|7001.3|6986.3|7002.7|6987.7|7001.3|6986.3|5
1734356080000|2024-12-16 13:34:40|7001|6986|7001|6986|7001|6986|7001|6986|0
1734356090000|2024-12-16 13:34:50|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.3|6986.3|0
1734356100000|2024-12-16 13:35:00|7001.3|6986.3|7000.7|6985.7|7001.3|6986.3|7000.7|6985.7|1
1734356110000|2024-12-16 13:35:10|7000.2|6985.2|7000.7|6985.7|7000.7|6985.7|7000.2|6985.2|3
1734356120000|2024-12-16 13:35:20|7000.3|6985.3|7000.2|6985.2|7000.3|6985.3|7000.2|6985.2|0
1734356130000|2024-12-16 13:35:30|6999.3|6984.3|7000.3|6985.3|7000.3|6985.3|6998.8|6983.8|2
1734356140000|2024-12-16 13:35:40|7000.7|6985.7|7002.5|6987.5|7002.5|6987.5|7000.7|6985.7|2
1734356160000|2024-12-16 13:36:00|7003.5|6988.5|7004.5|6989.5|7004.5|6989.5|7003.5|6988.5|2
1734356170000|2024-12-16 13:36:10|7005|6990|7005.5|6990.5|7005.5|6990.5|7005|6990|3
1734356180000|2024-12-16 13:36:20|||||||||1
1734356190000|2024-12-16 13:36:30|7005.9|6990.9|7005.5|6990.5|7005.9|6990.9|7005.5|6990.5|0
1734356200000|2024-12-16 13:36:40|7005.9|6990.9|7006.4|6991.4|7006.5|6991.5|7005.5|6990.5|5
1734356220000|2024-12-16 13:37:00|7005.9|6990.9|7006.4|6991.4|7006.4|6991.4|7005.9|6990.9|2
1734356230000|2024-12-16 13:37:10|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|7006.2|6991.2|0
1734356240000|2024-12-16 13:37:20|7005.9|6990.9|7006.2|6991.2|7006.2|6991.2|7005.5|6990.5|3
1734356250000|2024-12-16 13:37:30|7006|6991|7004.3|6989.3|7006|6991|7004.3|6989.3|1
1734356260000|2024-12-16 13:37:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003|6988|1
1734356280000|2024-12-16 13:38:00|7001.5|6986.5|6997.5|6982.5|7001.5|6986.5|6997.5|6982.5|22
1734356290000|2024-12-16 13:38:10|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|6997.2|6982.2|0
1734356310000|2024-12-16 13:38:30|6997.5|6982.5|6997.2|6982.2|6997.5|6982.5|6997.2|6982.2|0
1734356350000|2024-12-16 13:39:10|6996.8|6981.8|6997|6982|6997|6982|6996.7|6981.7|6
1734356360000|2024-12-16 13:39:20|6996.8|6981.8|6996.7|6981.7|6996.8|6981.8|6996.7|6981.7|0
1734356420000|2024-12-16 13:40:20|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|1
1734356440000|2024-12-16 13:40:40|||||||||1
1734356450000|2024-12-16 13:40:50|6996.5|6981.5|6997.4|6982.4|6997.4|6982.4|6996.5|6981.5|2
1734356460000|2024-12-16 13:41:00|6997.5|6982.5|6999.2|6984.2|6999.4|6984.4|6997.5|6982.5|3
1734356470000|2024-12-16 13:41:10|6998.9|6983.9|6998|6983|6998.9|6983.9|6998|6983|3
1734356480000|2024-12-16 13:41:20|6997.2|6982.2|6999.5|6984.5|6999.5|6984.5|6997.2|6982.2|3
1734356490000|2024-12-16 13:41:30|6999.2|6984.2|6999.5|6984.5|6999.5|6984.5|6999.2|6984.2|1
1734356500000|2024-12-16 13:41:40|7000|6985|6999.8|6984.8|7000|6985|6999.2|6984.2|3
1734356530000|2024-12-16 13:42:10|6999.7|6984.7|6999.8|6984.8|7000.7|6985.7|6999.7|6984.7|5
1734356540000|2024-12-16 13:42:20|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|7000.2|6985.2|1
1734356550000|2024-12-16 13:42:30|7000.5|6985.5|7001|6986|7001|6986|7000.5|6985.5|3
1734356560000|2024-12-16 13:42:40|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1734356570000|2024-12-16 13:42:50|6999.5|6984.5|6997.5|6982.5|6999.5|6984.5|6997.2|6982.2|2
1734356580000|2024-12-16 13:43:00|6997.8|6982.8|6998.2|6983.2|6998.5|6983.5|6997.8|6982.8|2
1734356610000|2024-12-16 13:43:30|6998|6983|6997.5|6982.5|6998|6983|6997.5|6982.5|0
1734356630000|2024-12-16 13:43:50|6998.5|6983.5|6998.9|6983.9|6998.9|6983.9|6998.5|6983.5|1
1734356640000|2024-12-16 13:44:00|6999.2|6984.2|7002.4|6987.4|7002.4|6987.4|6999.2|6984.2|9
1734356650000|2024-12-16 13:44:10|7002|6987|7002|6987|7002|6987|7002|6987|0
1734356660000|2024-12-16 13:44:20|7001.9|6986.9|7001.5|6986.5|7001.9|6986.9|7001|6986|2
1734356670000|2024-12-16 13:44:30|||||||||1
1734356700000|2024-12-16 13:45:00|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|1
1734356730000|2024-12-16 13:45:30|7001.9|6986.9|7004.5|6989.5|7004.5|6989.5|7001.9|6986.9|4
1734356760000|2024-12-16 13:46:00|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|7005.5|6990.5|1
1734356820000|2024-12-16 13:47:00|7005|6990|7005.4|6990.4|7005.4|6990.4|7004|6989|3
1734356850000|2024-12-16 13:47:30|7005.9|6990.9|7006.2|6991.2|7006.2|6991.2|7005.9|6990.9|3
1734356860000|2024-12-16 13:47:40|||||||||1
1734356890000|2024-12-16 13:48:10|7006.5|6991.5|7006.7|6991.7|7006.9|6991.9|7006.5|6991.5|9
1734356900000|2024-12-16 13:48:20|7006|6991|7006.4|6991.4|7006.4|6991.4|7006|6991|6
1734356910000|2024-12-16 13:48:30|7006|6991|7006.4|6991.4|7006.4|6991.4|7006|6991|1
1734356960000|2024-12-16 13:49:20|7006|6991|7002.9|6987.9|7006|6991|7002.9|6987.9|16
1734356970000|2024-12-16 13:49:30|7001.9|6986.9|7002.9|6987.9|7002.9|6987.9|7001.9|6986.9|1
1734356980000|2024-12-16 13:49:40|7002.5|6987.5|7000.7|6985.7|7002.5|6987.5|7000.7|6985.7|0
1734356990000|2024-12-16 13:49:50|7000|6985|7001.9|6986.9|7001.9|6986.9|6999.5|6984.5|6
1734357000000|2024-12-16 13:50:00|7002|6987|7003.7|6988.7|7003.7|6988.7|7002|6987|3
1734357010000|2024-12-16 13:50:10|7004.7|6989.7|7005.2|6990.2|7005.2|6990.2|7004.7|6989.7|0
1734357020000|2024-12-16 13:50:20|7004.5|6989.5|7005.4|6990.4|7005.4|6990.4|7004.5|6989.5|2
1734357050000|2024-12-16 13:50:50|7005.9|6990.9|7005.4|6990.4|7005.9|6990.9|7005.4|6990.4|1
1734357060000|2024-12-16 13:51:00|7005|6990|7005.2|6990.2|7005.2|6990.2|7005|6990|1
1734357070000|2024-12-16 13:51:10|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|2
1734357080000|2024-12-16 13:51:20|7002|6987|7002|6987|7002|6987|7002|6987|0
1734357090000|2024-12-16 13:51:30|7001.7|6986.7|7002.4|6987.4|7002.4|6987.4|7001.4|6986.4|1
1734357100000|2024-12-16 13:51:40|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.7|6986.7|1
1734357110000|2024-12-16 13:51:50|7002.4|6987.4|7003.9|6988.9|7003.9|6988.9|7002.4|6987.4|2
1734357120000|2024-12-16 13:52:00|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|1
1734357130000|2024-12-16 13:52:10|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1734357140000|2024-12-16 13:52:20|7005.7|6990.7|7006.2|6991.2|7006.2|6991.2|7005.7|6990.7|1
1734357150000|2024-12-16 13:52:30|7006.7|6991.7|7007.1|6992.1|7007.1|6992.1|7006.7|6991.7|4
1734357170000|2024-12-16 13:52:50|7007.2|6992.2|7008.6|6993.6|7008.6|6993.6|7007.2|6992.2|8
1734357180000|2024-12-16 13:53:00|7009.2|6994.2|7008.5|6993.5|7009.4|6994.4|7008.5|6993.5|11
1734357190000|2024-12-16 13:53:10|7008.1|6993.1|7009.2|6994.2|7009.2|6994.2|7006.9|6991.9|6
1734357200000|2024-12-16 13:53:20|7009.7|6994.7|7010.1|6995.1|7010.1|6995.1|7009.7|6994.7|5
1734357210000|2024-12-16 13:53:30|7010.4|6995.4|7010.2|6995.2|7011.2|6996.2|7010.2|6995.2|1
1734357220000|2024-12-16 13:53:40|7010.6|6995.6|7011.1|6996.1|7011.1|6996.1|7010.6|6995.6|2
1734357240000|2024-12-16 13:54:00|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|7013.1|6998.1|13
1734357250000|2024-12-16 13:54:10|7013.2|6998.2|7010.2|6995.2|7013.2|6998.2|7009.7|6994.7|2
1734357260000|2024-12-16 13:54:20|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|7009.5|6994.5|1
1734357270000|2024-12-16 13:54:30|7009.4|6994.4|7011.2|6996.2|7011.2|6996.2|7009.4|6994.4|4
1734357280000|2024-12-16 13:54:40|7011.1|6996.1|7010.7|6995.7|7011.1|6996.1|7010.7|6995.7|2
1734357290000|2024-12-16 13:54:50|7010.6|6995.6|7010.2|6995.2|7010.6|6995.6|7010.2|6995.2|1
1734357300000|2024-12-16 13:55:00|7009.9|6994.9|7009.7|6994.7|7009.9|6994.9|7009.7|6994.7|0
1734357310000|2024-12-16 13:55:10|7009.4|6994.4|7009.2|6994.2|7009.7|6994.7|7009.2|6994.2|5
1734357350000|2024-12-16 13:55:50|7009.7|6994.7|7013.1|6998.1|7013.1|6998.1|7009.7|6994.7|5
1734357360000|2024-12-16 13:56:00|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|7012.9|6997.9|1
1734357380000|2024-12-16 13:56:20|7013.1|6998.1|7015.1|7000.1|7015.9|7000.9|7013.1|6998.1|8
1734357390000|2024-12-16 13:56:30|7014.4|6999.4|7012.9|6997.9|7014.4|6999.4|7012.9|6997.9|2
1734357400000|2024-12-16 13:56:40|7012.6|6997.6|7012.4|6997.4|7012.6|6997.6|7011.2|6996.2|3
1734357410000|2024-12-16 13:56:50|7013.1|6998.1|7015.7|7000.7|7015.7|7000.7|7013.1|6998.1|5
1734357420000|2024-12-16 13:57:00|7015.9|7000.9|7015.1|7000.1|7015.9|7000.9|7015.1|7000.1|3
1734357430000|2024-12-16 13:57:10|7014.6|6999.6|7013.9|6998.9|7014.6|6999.6|7013.9|6998.9|1
1734357480000|2024-12-16 13:58:00|7015.2|7000.2|7017.1|7002.1|7017.1|7002.1|7015.2|7000.2|6
1734357490000|2024-12-16 13:58:10|7014.4|6999.4|7014.1|6999.1|7014.4|6999.4|7014.1|6999.1|2
1734357500000|2024-12-16 13:58:20|7013.6|6998.6|7014.1|6999.1|7014.1|6999.1|7013.6|6998.6|1
1734357510000|2024-12-16 13:58:30|7015.7|7000.7|7014.2|6999.2|7015.9|7000.9|7014.2|6999.2|5
1734357520000|2024-12-16 13:58:40|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1734357530000|2024-12-16 13:58:50|7013.4|6998.4|7012.9|6997.9|7013.4|6998.4|7012.6|6997.6|3
1734357540000|2024-12-16 13:59:00|7013.1|6998.1|7017.9|7002.9|7017.9|7002.9|7013.1|6998.1|4
1734357550000|2024-12-16 13:59:10|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1734357560000|2024-12-16 13:59:20|7018.6|7003.6|7018.7|7003.7|7018.7|7003.7|7018.6|7003.6|3
1734357570000|2024-12-16 13:59:30|7018.9|7003.9|7020.2|7005.2|7020.2|7005.2|7018.9|7003.9|1
1734357580000|2024-12-16 13:59:40|7019.9|7004.9|7018.9|7003.9|7019.9|7004.9|7018.9|7003.9|4
1734357620000|2024-12-16 14:00:20|7018.4|7003.4|7017.9|7002.9|7018.4|7003.4|7017.1|7002.1|7
1734357630000|2024-12-16 14:00:30|7018.2|7003.2|7019.9|7004.9|7019.9|7004.9|7017.9|7002.9|4
1734357640000|2024-12-16 14:00:40|||||||||1
1734357650000|2024-12-16 14:00:50|7022.4|7007.4|7022.4|7007.4|7022.4|7007.4|7020.9|7005.9|13
1734357660000|2024-12-16 14:01:00|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|7022.7|7007.7|2
1734357670000|2024-12-16 14:01:10|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|7022.9|7007.9|0
1734357680000|2024-12-16 14:01:20|7023.4|7008.4|7022.9|7007.9|7023.4|7008.4|7022.9|7007.9|2
1734357690000|2024-12-16 14:01:30|7021.6|7006.6|7021.9|7006.9|7021.9|7006.9|7021.6|7006.6|1
1734357700000|2024-12-16 14:01:40|7021.4|7006.4|7025.9|7010.9|7025.9|7010.9|7021.4|7006.4|20
1734357710000|2024-12-16 14:01:50|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|7025.4|7010.4|0
1734357720000|2024-12-16 14:02:00|7025.9|7010.9|7027.2|7012.2|7028.1|7013.1|7025.9|7010.9|15
1734357730000|2024-12-16 14:02:10|7027.4|7012.4|7027.2|7012.2|7027.7|7012.7|7027.2|7012.2|3
1734357740000|2024-12-16 14:02:20|7027.4|7012.4|7029.6|7014.6|7029.6|7014.6|7027.4|7012.4|2
1734357750000|2024-12-16 14:02:30|7029.2|7014.2|7028.9|7013.9|7029.6|7014.6|7028.9|7013.9|6
1734357760000|2024-12-16 14:02:40|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|1
1734357780000|2024-12-16 14:03:00|7027.7|7012.7|7030.1|7015.1|7030.1|7015.1|7027.7|7012.7|2
1734357790000|2024-12-16 14:03:10|7029.9|7014.9|7030.1|7015.1|7030.1|7015.1|7029.6|7014.6|1
1734357810000|2024-12-16 14:03:30|7030.6|7015.6|7028.6|7013.6|7030.6|7015.6|7028.6|7013.6|8
1734357820000|2024-12-16 14:03:40|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|7028.1|7013.1|0
1734357830000|2024-12-16 14:03:50|7028.2|7013.2|7029.2|7014.2|7029.2|7014.2|7028.2|7013.2|3
1734357840000|2024-12-16 14:04:00|7029.7|7014.7|7030.1|7015.1|7030.1|7015.1|7029.7|7014.7|6
1734357850000|2024-12-16 14:04:10|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|7029.6|7014.6|0
1734357860000|2024-12-16 14:04:20|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|7030.6|7015.6|1
1734357870000|2024-12-16 14:04:30|7030.2|7015.2|7028.7|7013.7|7030.2|7015.2|7028.7|7013.7|2
1734357890000|2024-12-16 14:04:50|7028.4|7013.4|7027.7|7012.7|7028.4|7013.4|7027.7|7012.7|1
1734357900000|2024-12-16 14:05:00|7027.6|7012.6|7028.1|7013.1|7028.9|7013.9|7027.6|7012.6|3
1734357910000|2024-12-16 14:05:10|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|1
1734357920000|2024-12-16 14:05:20|7027.2|7012.2|7027.7|7012.7|7027.7|7012.7|7027.2|7012.2|7
1734357930000|2024-12-16 14:05:30|7028.9|7013.9|7028.7|7013.7|7028.9|7013.9|7028.7|7013.7|1
1734357940000|2024-12-16 14:05:40|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|0
1734357980000|2024-12-16 14:06:20|7029.2|7014.2|7029.6|7014.6|7029.6|7014.6|7029.2|7014.2|3
1734358000000|2024-12-16 14:06:40|7029.4|7014.4|7029.1|7014.1|7029.4|7014.4|7028.7|7013.7|3
1734358020000|2024-12-16 14:07:00|7029.2|7014.2|7027.1|7012.1|7029.2|7014.2|7027.1|7012.1|1
1734358030000|2024-12-16 14:07:10|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|7027.2|7012.2|2
1734358040000|2024-12-16 14:07:20|7027.9|7012.9|7027.2|7012.2|7027.9|7012.9|7027.2|7012.2|1
1734358050000|2024-12-16 14:07:30|||||||||1
1734358060000|2024-12-16 14:07:40|7027.6|7012.6|7028.4|7013.4|7028.4|7013.4|7027.6|7012.6|2
1734358070000|2024-12-16 14:07:50|7028.3|7013.3|7028.6|7013.6|7028.6|7013.6|7027.2|7012.2|7
1734358080000|2024-12-16 14:08:00|7029.1|7014.1|7029.4|7014.4|7029.4|7014.4|7029.1|7014.1|2
1734358100000|2024-12-16 14:08:20|7029.8|7014.8|7029.6|7014.6|7030.9|7015.9|7029.6|7014.6|3
1734358110000|2024-12-16 14:08:30|7029.2|7014.2|7026.6|7011.6|7029.2|7014.2|7026.6|7011.6|3
1734358120000|2024-12-16 14:08:40|7027.6|7012.6|7027.2|7012.2|7027.6|7012.6|7027.2|7012.2|0
1734358130000|2024-12-16 14:08:50|7026.1|7011.1|7026.9|7011.9|7027.1|7012.1|7026.1|7011.1|5
1734358140000|2024-12-16 14:09:00|7026.6|7011.6|7026.2|7011.2|7027.2|7012.2|7026.2|7011.2|3
1734358150000|2024-12-16 14:09:10|7025.9|7010.9|7025.6|7010.6|7025.9|7010.9|7025.2|7010.2|1
1734358170000|2024-12-16 14:09:30|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1734358180000|2024-12-16 14:09:40|7025.6|7010.6|7023.8|7008.8|7025.6|7010.6|7023.3|7008.3|2
1734358190000|2024-12-16 14:09:50|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|0
1734358200000|2024-12-16 14:10:00|7023.4|7008.4|7021.9|7006.9|7023.4|7008.4|7021.9|7006.9|2
1734358260000|2024-12-16 14:11:00|7021.4|7006.4|7022.8|7007.8|7022.8|7007.8|7021.1|7006.1|3
1734358300000|2024-12-16 14:11:40|7023.8|7008.8|7023.4|7008.4|7023.8|7008.8|7023.4|7008.4|5
1734358320000|2024-12-16 14:12:00|||||||||1
1734358350000|2024-12-16 14:12:30|||||||||2
1734358360000|2024-12-16 14:12:40|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|1
1734358370000|2024-12-16 14:12:50|||||||||1
1734358390000|2024-12-16 14:13:10|7024.1|7009.1|7024.4|7009.4|7024.4|7009.4|7024.1|7009.1|1
1734358410000|2024-12-16 14:13:30|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|1
1734358420000|2024-12-16 14:13:40|7023.6|7008.6|7022.4|7007.4|7023.6|7008.6|7022.4|7007.4|1
1734358440000|2024-12-16 14:14:00|7022.3|7007.3|7021.4|7006.4|7022.3|7007.3|7021.4|7006.4|3
1734358450000|2024-12-16 14:14:10|||||||||1
1734358470000|2024-12-16 14:14:30|7020.4|7005.4|7018.9|7003.9|7020.4|7005.4|7018.9|7003.9|2
1734358480000|2024-12-16 14:14:40|7018.1|7003.1|7017.6|7002.6|7018.1|7003.1|7017.6|7002.6|1
1734358490000|2024-12-16 14:14:50|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|1
1734358500000|2024-12-16 14:15:00|7018.1|7003.1|7017.7|7002.7|7018.1|7003.1|7017.1|7002.1|20
1734358510000|2024-12-16 14:15:10|7017.4|7002.4|7016.2|7001.2|7017.4|7002.4|7015.7|7000.7|4
1734358520000|2024-12-16 14:15:20|7015.5|7000.5|7016.2|7001.2|7016.2|7001.2|7015.5|7000.5|1
1734358530000|2024-12-16 14:15:30|7015.2|7000.2|7016.2|7001.2|7016.2|7001.2|7015.2|7000.2|4
1734358540000|2024-12-16 14:15:40|7016.6|7001.6|7016.1|7001.1|7016.7|7001.7|7015.4|7000.4|14
1734358550000|2024-12-16 14:15:50|7015.6|7000.6|7018.1|7003.1|7018.1|7003.1|7015.6|7000.6|3
1734358560000|2024-12-16 14:16:00|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|7018.6|7003.6|2
1734358580000|2024-12-16 14:16:20|7019.6|7004.6|7021.1|7006.1|7021.1|7006.1|7019.6|7004.6|10
1734358590000|2024-12-16 14:16:30|7020.1|7005.1|7017.4|7002.4|7020.1|7005.1|7017.4|7002.4|4
1734358620000|2024-12-16 14:17:00|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734358640000|2024-12-16 14:17:20|7017.4|7002.4|7017.6|7002.6|7017.6|7002.6|7017.4|7002.4|0
1734358660000|2024-12-16 14:17:40|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|7017.9|7002.9|2
1734358680000|2024-12-16 14:18:00|7018.3|7003.3|7017.2|7002.2|7018.4|7003.4|7017.1|7002.1|2
1734358690000|2024-12-16 14:18:10|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|7017.1|7002.1|0
1734358700000|2024-12-16 14:18:20|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|7018.4|7003.4|1
1734358710000|2024-12-16 14:18:30|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|7019.1|7004.1|0
1734358720000|2024-12-16 14:18:40|7019.4|7004.4|7019.6|7004.6|7019.6|7004.6|7019.4|7004.4|0
1734358730000|2024-12-16 14:18:50|||||||||1
1734358740000|2024-12-16 14:19:00|7020|7005|7019.1|7004.1|7020|7005|7019.1|7004.1|4
1734358760000|2024-12-16 14:19:20|7019.6|7004.6|7021.1|7006.1|7021.1|7006.1|7019.6|7004.6|3
1734358780000|2024-12-16 14:19:40|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|7020.9|7005.9|0
1734358800000|2024-12-16 14:20:00|||||||||1
1734358810000|2024-12-16 14:20:10|7021.4|7006.4|7023.9|7008.9|7024.6|7009.6|7021.4|7006.4|5
1734358820000|2024-12-16 14:20:20|||||||||1
1734358870000|2024-12-16 14:21:10|7023.6|7008.6|7022.9|7007.9|7023.6|7008.6|7022.9|7007.9|1
1734358880000|2024-12-16 14:21:20|7022.6|7007.6|7022.4|7007.4|7022.6|7007.6|7022.4|7007.4|0
1734358900000|2024-12-16 14:21:40|7024.9|7009.9|7029.2|7014.2|7029.2|7014.2|7024.9|7009.9|4
1734358910000|2024-12-16 14:21:50|7028.7|7013.7|7029.8|7014.8|7029.8|7014.8|7028.7|7013.7|21
1734358920000|2024-12-16 14:22:00|7029.9|7014.9|7026.9|7011.9|7029.9|7014.9|7026.9|7011.9|1
1734358930000|2024-12-16 14:22:10|7026.6|7011.6|7025.4|7010.4|7026.6|7011.6|7025.4|7010.4|0
1734358940000|2024-12-16 14:22:20|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|1
1734358960000|2024-12-16 14:22:40|7025.6|7010.6|7025.4|7010.4|7025.6|7010.6|7025.4|7010.4|0
1734358970000|2024-12-16 14:22:50|7025.1|7010.1|7024.9|7009.9|7025.1|7010.1|7024.9|7009.9|0
1734358980000|2024-12-16 14:23:00|7024.8|7009.8|7024.1|7009.1|7024.8|7009.8|7023.9|7008.9|2
1734358990000|2024-12-16 14:23:10|7023.9|7008.9|7024.4|7009.4|7024.4|7009.4|7023.9|7008.9|1
1734359000000|2024-12-16 14:23:20|7024.3|7009.3|7023.9|7008.9|7024.3|7009.3|7023.9|7008.9|1
1734359020000|2024-12-16 14:23:40|7023.6|7008.6|7024.6|7009.6|7025.4|7010.4|7023.1|7008.1|4
1734359030000|2024-12-16 14:23:50|7023.1|7008.1|7023.1|7008.1|7023.6|7008.6|7023.1|7008.1|2
1734359050000|2024-12-16 14:24:10|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|0
1734359070000|2024-12-16 14:24:30|7023.7|7008.7|7023.9|7008.9|7025.1|7010.1|7023.6|7008.6|7
1734359080000|2024-12-16 14:24:40|7024.1|7009.1|7024.2|7009.2|7024.2|7009.2|7024.1|7009.1|1
1734359090000|2024-12-16 14:24:50|7024.6|7009.6|7020.7|7005.7|7024.6|7009.6|7020.7|7005.7|2
1734359100000|2024-12-16 14:25:00|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|0
1734359110000|2024-12-16 14:25:10|7020.2|7005.2|7019.6|7004.6|7020.7|7005.7|7019.2|7004.2|1
1734359120000|2024-12-16 14:25:20|7019.2|7004.2|7017.7|7002.7|7020.1|7005.1|7017.7|7002.7|12
1734359130000|2024-12-16 14:25:30|7018.8|7003.8|7018.7|7003.7|7019.7|7004.7|7018.7|7003.7|6
1734359140000|2024-12-16 14:25:40|7018.4|7003.4|7019.2|7004.2|7019.6|7004.6|7018.2|7003.2|3
1734359190000|2024-12-16 14:26:30|7024.1|7009.1|7026.1|7011.1|7026.1|7011.1|7024.1|7009.1|13
1734359200000|2024-12-16 14:26:40|7026.4|7011.4|7026.6|7011.6|7027.9|7012.9|7026.4|7011.4|5
1734359210000|2024-12-16 14:26:50|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|7026.9|7011.9|0
1734359220000|2024-12-16 14:27:00|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|7026.4|7011.4|1
1734359230000|2024-12-16 14:27:10|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|7025.9|7010.9|1
1734359240000|2024-12-16 14:27:20|7026.4|7011.4|7024.4|7009.4|7026.4|7011.4|7024.4|7009.4|2
1734359250000|2024-12-16 14:27:30|7023.6|7008.6|7024.9|7009.9|7024.9|7009.9|7023.6|7008.6|2
1734359270000|2024-12-16 14:27:50|||||||||1
1734359280000|2024-12-16 14:28:00|7025.3|7010.3|7024.6|7009.6|7025.4|7010.4|7024.6|7009.6|1
1734359290000|2024-12-16 14:28:10|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|0
1734359300000|2024-12-16 14:28:20|7024.4|7009.4|7023.9|7008.9|7024.9|7009.9|7023.9|7008.9|7
1734359310000|2024-12-16 14:28:30|7024.1|7009.1|7022.7|7007.7|7024.1|7009.1|7022.7|7007.7|3
1734359330000|2024-12-16 14:28:50|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|7023.1|7008.1|0
1734359340000|2024-12-16 14:29:00|||||||||1
1734359370000|2024-12-16 14:29:30|7022.7|7007.7|7021.7|7006.7|7022.7|7007.7|7021.7|7006.7|1
1734359380000|2024-12-16 14:29:40|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|7021.2|7006.2|1
1734359390000|2024-12-16 14:29:50|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|7021.1|7006.1|2
1734359400000|2024-12-16 14:30:00|7019.7|7004.7|7016.1|7001.1|7019.7|7004.7|7016.1|7001.1|7
1734359410000|2024-12-16 14:30:10|7016.2|7001.2|7016.7|7001.7|7018.6|7003.6|7016.2|7001.2|10
1734359420000|2024-12-16 14:30:20|7016.2|7001.2|7018.2|7003.2|7018.2|7003.2|7015.7|7000.7|11
1734359430000|2024-12-16 14:30:30|7017.9|7002.9|7016.7|7001.7|7017.9|7002.9|7016.7|7001.7|5
1734359450000|2024-12-16 14:30:50|||||||||6
1734359460000|2024-12-16 14:31:00|7017.1|7002.1|7018.2|7003.2|7018.7|7003.7|7017.1|7002.1|10
1734359470000|2024-12-16 14:31:10|7018.7|7003.7|7019.2|7004.2|7019.6|7004.6|7017.7|7002.7|8
1734359490000|2024-12-16 14:31:30|7018.9|7003.9|7018.2|7003.2|7018.9|7003.9|7018.2|7003.2|6
1734359500000|2024-12-16 14:31:40|7018.7|7003.7|7018.2|7003.2|7018.7|7003.7|7018.2|7003.2|3
1734359510000|2024-12-16 14:31:50|7018.7|7003.7|7019.7|7004.7|7019.7|7004.7|7018.7|7003.7|5
1734359520000|2024-12-16 14:32:00|7019.4|7004.4|7019.6|7004.6|7019.6|7004.6|7019.1|7004.1|4
1734359530000|2024-12-16 14:32:10|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|7019.2|7004.2|4
1734359550000|2024-12-16 14:32:30|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|7019.4|7004.4|0
1734359560000|2024-12-16 14:32:40|7021.7|7006.7|7022.1|7007.1|7022.2|7007.2|7021.7|7006.7|2
1734359570000|2024-12-16 14:32:50|7021.6|7006.6|7022.2|7007.2|7022.2|7007.2|7021.2|7006.2|5
1734359580000|2024-12-16 14:33:00|7022.6|7007.6|7022.1|7007.1|7022.6|7007.6|7022.1|7007.1|10
1734359590000|2024-12-16 14:33:10|7021.7|7006.7|7022.1|7007.1|7022.1|7007.1|7021.6|7006.6|12
1734359600000|2024-12-16 14:33:20|7022.2|7007.2|7023.1|7008.1|7024.2|7009.2|7022.2|7007.2|9
1734359610000|2024-12-16 14:33:30|7022.7|7007.7|7022.6|7007.6|7022.7|7007.7|7022.6|7007.6|2
1734359630000|2024-12-16 14:33:50|7022.9|7007.9|7022.6|7007.6|7024.1|7009.1|7022.6|7007.6|5
1734359650000|2024-12-16 14:34:10|7023.1|7008.1|7024.1|7009.1|7024.1|7009.1|7023.1|7008.1|13
1734359660000|2024-12-16 14:34:20|7024.2|7009.2|7024.6|7009.6|7024.6|7009.6|7024.2|7009.2|7
1734359670000|2024-12-16 14:34:30|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|7024.1|7009.1|0
1734359680000|2024-12-16 14:34:40|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|0
1734359690000|2024-12-16 14:34:50|||||||||1
1734359700000|2024-12-16 14:35:00|7023.6|7008.6|7022.2|7007.2|7023.6|7008.6|7021.9|7006.9|5
1734359710000|2024-12-16 14:35:10|7022.1|7007.1|7021.6|7006.6|7022.1|7007.1|7020.7|7005.7|14
1734359720000|2024-12-16 14:35:20|7021.2|7006.2|7021.1|7006.1|7021.2|7006.2|7020.6|7005.6|3
1734359730000|2024-12-16 14:35:30|7020.6|7005.6|7021.1|7006.1|7021.1|7006.1|7020.6|7005.6|7
1734359740000|2024-12-16 14:35:40|7023.3|7008.3|7023.8|7008.8|7023.8|7008.8|7023.3|7008.3|2
1734359750000|2024-12-16 14:35:50|7024.4|7009.4|7024.4|7009.4|7024.9|7009.9|7024.4|7009.4|3
1734359760000|2024-12-16 14:36:00|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|7024.9|7009.9|2
1734359770000|2024-12-16 14:36:10|7024.4|7009.4|7024.9|7009.9|7024.9|7009.9|7024.4|7009.4|3
1734359790000|2024-12-16 14:36:30|7025.4|7010.4|7022.1|7007.1|7025.4|7010.4|7022.1|7007.1|20
1734359800000|2024-12-16 14:36:40|7021.6|7006.6|7022.1|7007.1|7022.1|7007.1|7021.6|7006.6|0
1734359820000|2024-12-16 14:37:00|7021.7|7006.7|7020.1|7005.1|7021.7|7006.7|7020.1|7005.1|1
1734359830000|2024-12-16 14:37:10|7020.6|7005.6|7020.2|7005.2|7021.7|7006.7|7020.2|7005.2|10
1734359840000|2024-12-16 14:37:20|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|7019.6|7004.6|1
1734359850000|2024-12-16 14:37:30|||||||||5
1734359860000|2024-12-16 14:37:40|7020.1|7005.1|7018.4|7003.4|7020.1|7005.1|7018.2|7003.2|4
1734359870000|2024-12-16 14:37:50|7019.1|7004.1|7020.1|7005.1|7020.1|7005.1|7019.1|7004.1|2
1734359890000|2024-12-16 14:38:10|7021.1|7006.1|7020.9|7005.9|7021.1|7006.1|7020.9|7005.9|2
1734359910000|2024-12-16 14:38:30|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|7020.6|7005.6|0
1734359920000|2024-12-16 14:38:40|7020.9|7005.9|7021.4|7006.4|7021.4|7006.4|7020.9|7005.9|3
1734359930000|2024-12-16 14:38:50|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|1
1734359940000|2024-12-16 14:39:00|7023.4|7008.4|7023.8|7008.8|7023.8|7008.8|7023.4|7008.4|1
1734359950000|2024-12-16 14:39:10|7023.6|7008.6|7022.1|7007.1|7023.6|7008.6|7021.7|7006.7|8
1734359960000|2024-12-16 14:39:20|7023.2|7008.2|7023.6|7008.6|7024.1|7009.1|7023.2|7008.2|2
1734359970000|2024-12-16 14:39:30|7023.7|7008.7|7024.2|7009.2|7024.2|7009.2|7023.7|7008.7|3
1734359980000|2024-12-16 14:39:40|7024.1|7009.1|7023.6|7008.6|7024.1|7009.1|7023.6|7008.6|0
1734359990000|2024-12-16 14:39:50|7023.7|7008.7|7024.2|7009.2|7024.6|7009.6|7023.6|7008.6|2
1734360000000|2024-12-16 14:40:00|7023.6|7008.6|7024.1|7009.1|7024.1|7009.1|7023.6|7008.6|3
1734360020000|2024-12-16 14:40:20|7024.6|7009.6|7024.2|7009.2|7024.6|7009.6|7024.2|7009.2|1
1734360030000|2024-12-16 14:40:30|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|7024.6|7009.6|2
1734360040000|2024-12-16 14:40:40|7024.2|7009.2|7023.4|7008.4|7024.2|7009.2|7023.4|7008.4|13
1734360050000|2024-12-16 14:40:50|7023.1|7008.1|7021.9|7006.9|7023.1|7008.1|7021.9|7006.9|4
1734360060000|2024-12-16 14:41:00|7022.1|7007.1|7023.9|7008.9|7024.2|7009.2|7022.1|7007.1|7
1734360070000|2024-12-16 14:41:10|7024.7|7009.7|7024.2|7009.2|7024.7|7009.7|7024.2|7009.2|3
1734360090000|2024-12-16 14:41:30|||||||||1
1734360100000|2024-12-16 14:41:40|7023.9|7008.9|7023.7|7008.7|7023.9|7008.9|7023.7|7008.7|0
1734360110000|2024-12-16 14:41:50|7023.4|7008.4|7022.4|7007.4|7023.7|7008.7|7022.4|7007.4|14
1734360120000|2024-12-16 14:42:00|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|7023.2|7008.2|4
1734360130000|2024-12-16 14:42:10|7023.1|7008.1|7024.7|7009.7|7024.7|7009.7|7023.1|7008.1|3
1734360140000|2024-12-16 14:42:20|7024.4|7009.4|7022.4|7007.4|7024.4|7009.4|7022.4|7007.4|13
1734360160000|2024-12-16 14:42:40|7022.7|7007.7|7022.4|7007.4|7022.7|7007.7|7022.4|7007.4|2
1734360170000|2024-12-16 14:42:50|7021.9|7006.9|7021.4|7006.4|7021.9|7006.9|7021.4|7006.4|4
1734360180000|2024-12-16 14:43:00|7021.7|7006.7|7021.4|7006.4|7021.7|7006.7|7021.4|7006.4|1
1734360200000|2024-12-16 14:43:20|7021.7|7006.7|7021.4|7006.4|7021.7|7006.7|7021.4|7006.4|4
1734360210000|2024-12-16 14:43:30|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|7021.6|7006.6|0
1734360220000|2024-12-16 14:43:40|||||||||2
1734360230000|2024-12-16 14:43:50|7021.9|7006.9|7021.8|7006.8|7021.9|7006.9|7021.1|7006.1|5
1734360240000|2024-12-16 14:44:00|7021.9|7006.9|7022.6|7007.6|7022.6|7007.6|7021.9|7006.9|5
1734360250000|2024-12-16 14:44:10|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7021.8|7006.8|2
1734360260000|2024-12-16 14:44:20|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|7021.8|7006.8|1
1734360270000|2024-12-16 14:44:30|7021.9|7006.9|7022.6|7007.6|7022.6|7007.6|7021.9|7006.9|9
1734360280000|2024-12-16 14:44:40|7022.9|7007.9|7020.6|7005.6|7022.9|7007.9|7019.9|7004.9|13
1734360290000|2024-12-16 14:44:50|7019.9|7004.9|7018.9|7003.9|7019.9|7004.9|7018.9|7003.9|15
1734360300000|2024-12-16 14:45:00|7018.6|7003.6|7018.4|7003.4|7019.3|7004.3|7018.4|7003.4|6
1734360310000|2024-12-16 14:45:10|7018.1|7003.1|7019.3|7004.3|7019.3|7004.3|7018.1|7003.1|6
1734360320000|2024-12-16 14:45:20|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1734360330000|2024-12-16 14:45:30|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|0
1734360340000|2024-12-16 14:45:40|7020.4|7005.4|7021.8|7006.8|7021.8|7006.8|7020.4|7005.4|13
1734360350000|2024-12-16 14:45:50|7020.4|7005.4|7020.8|7005.8|7020.8|7005.8|7020.4|7005.4|2
1734360360000|2024-12-16 14:46:00|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|2
1734360370000|2024-12-16 14:46:10|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|7019.9|7004.9|0
1734360390000|2024-12-16 14:46:30|7020.1|7005.1|7019.1|7004.1|7020.1|7005.1|7018.7|7003.7|1
1734360400000|2024-12-16 14:46:40|7019.9|7004.9|7020.3|7005.3|7020.4|7005.4|7019.9|7004.9|15
1734360410000|2024-12-16 14:46:50|7019.9|7004.9|7020.3|7005.3|7020.3|7005.3|7019.9|7004.9|4
1734360420000|2024-12-16 14:47:00|7020.6|7005.6|7020.3|7005.3|7020.6|7005.6|7019.9|7004.9|0
1734360430000|2024-12-16 14:47:10|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|0
1734360440000|2024-12-16 14:47:20|7020.2|7005.2|7020.3|7005.3|7020.6|7005.6|7019.9|7004.9|5
1734360450000|2024-12-16 14:47:30|||||||||1
1734360470000|2024-12-16 14:47:50|7019.8|7004.8|7020.1|7005.1|7020.1|7005.1|7019.8|7004.8|0
1734360480000|2024-12-16 14:48:00|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7019.9|7004.9|2
1734360500000|2024-12-16 14:48:20|7019.8|7004.8|7020.1|7005.1|7020.1|7005.1|7019.8|7004.8|2
1734360510000|2024-12-16 14:48:30|||||||||1
1734360520000|2024-12-16 14:48:40|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|7020.3|7005.3|1
1734360540000|2024-12-16 14:49:00|||||||||2
1734360550000|2024-12-16 14:49:10|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|7020.8|7005.8|0
1734360610000|2024-12-16 14:50:10|7019.8|7004.8|7021.8|7006.8|7021.8|7006.8|7019.8|7004.8|14
1734360620000|2024-12-16 14:50:20|7022.1|7007.1|7024.1|7009.1|7024.1|7009.1|7022.1|7007.1|10
1734360630000|2024-12-16 14:50:30|7024.4|7009.4|7025.1|7010.1|7025.1|7010.1|7024.4|7009.4|2
1734360640000|2024-12-16 14:50:40|7025.3|7010.3|7025.1|7010.1|7025.3|7010.3|7025.1|7010.1|6
1734360650000|2024-12-16 14:50:50|7024.8|7009.8|7025.6|7010.6|7025.6|7010.6|7024.8|7009.8|1
1734360660000|2024-12-16 14:51:00|7025.8|7010.8|7025.3|7010.3|7025.8|7010.8|7024.9|7009.9|14
1734360670000|2024-12-16 14:51:10|7025.4|7010.4|7024.4|7009.4|7025.4|7010.4|7024.4|7009.4|16
1734360680000|2024-12-16 14:51:20|7023.9|7008.9|7025.3|7010.3|7025.3|7010.3|7023.9|7008.9|6
1734360690000|2024-12-16 14:51:30|7025.6|7010.6|7026.3|7011.3|7026.8|7011.8|7025.6|7010.6|4
1734360730000|2024-12-16 14:52:10|7026.4|7011.4|7026.4|7011.4|7026.8|7011.8|7026.4|7011.4|2
1734360740000|2024-12-16 14:52:20|7026.6|7011.6|7028.8|7013.8|7028.8|7013.8|7026.6|7011.6|8
1734360750000|2024-12-16 14:52:30|7030.5|7015.5|7031.4|7016.4|7032.1|7017.1|7030.3|7015.3|72
1734360760000|2024-12-16 14:52:40|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|2
1734360770000|2024-12-16 14:52:50|7031.4|7016.4|7031.9|7016.9|7031.9|7016.9|7031.4|7016.4|5
1734360780000|2024-12-16 14:53:00|7032.3|7017.3|7032.4|7017.4|7032.4|7017.4|7031.9|7016.9|4
1734360790000|2024-12-16 14:53:10|7032.6|7017.6|7033.4|7018.4|7033.4|7018.4|7032.6|7017.6|5
1734360800000|2024-12-16 14:53:20|7033.1|7018.1|7032.8|7017.8|7033.4|7018.4|7032.8|7017.8|5
1734360810000|2024-12-16 14:53:30|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|3
1734360820000|2024-12-16 14:53:40|7032.8|7017.8|7032.4|7017.4|7032.8|7017.8|7031.6|7016.6|5
1734360830000|2024-12-16 14:53:50|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|4
1734360860000|2024-12-16 14:54:20|7032.8|7017.8|7031.6|7016.6|7032.8|7017.8|7031.6|7016.6|10
1734360870000|2024-12-16 14:54:30|||||||||1
1734360890000|2024-12-16 14:54:50|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|7031.8|7016.8|2
1734360900000|2024-12-16 14:55:00|7031.6|7016.6|7032.6|7017.6|7032.6|7017.6|7031.6|7016.6|1
1734360910000|2024-12-16 14:55:10|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|7032.8|7017.8|0
1734360920000|2024-12-16 14:55:20|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|7032.6|7017.6|1
1734360930000|2024-12-16 14:55:30|||||||||1
1734360950000|2024-12-16 14:55:50|7031.8|7016.8|7031.3|7016.3|7031.8|7016.8|7031.3|7016.3|13
1734360960000|2024-12-16 14:56:00|7030.9|7015.9|7029.6|7014.6|7030.9|7015.9|7029.6|7014.6|4
1734360970000|2024-12-16 14:56:10|7030.9|7015.9|7031.9|7016.9|7031.9|7016.9|7030.9|7015.9|7
1734360980000|2024-12-16 14:56:20|7032.1|7017.1|7032.4|7017.4|7032.4|7017.4|7032.1|7017.1|1
1734361000000|2024-12-16 14:56:40|7032.6|7017.6|7031.4|7016.4|7032.9|7017.9|7031.4|7016.4|22
1734361010000|2024-12-16 14:56:50|7031.6|7016.6|7031.1|7016.1|7031.6|7016.6|7031.1|7016.1|13
1734361020000|2024-12-16 14:57:00|7030.9|7015.9|7027.3|7012.3|7030.9|7015.9|7026.8|7011.8|7
1734361030000|2024-12-16 14:57:10|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|7027.6|7012.6|3
1734361040000|2024-12-16 14:57:20|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|7027.8|7012.8|1
1734361050000|2024-12-16 14:57:30|7027.3|7012.3|7025.4|7010.4|7027.8|7012.8|7025.4|7010.4|12
1734361060000|2024-12-16 14:57:40|7024.8|7009.8|7026.3|7011.3|7026.3|7011.3|7024.8|7009.8|2
1734361070000|2024-12-16 14:57:50|||||||||1
1734361080000|2024-12-16 14:58:00|7024.8|7009.8|7025.9|7010.9|7026.3|7011.3|7024.8|7009.8|38
1734361090000|2024-12-16 14:58:10|7025.8|7010.8|7026.3|7011.3|7026.3|7011.3|7025.8|7010.8|2
1734361100000|2024-12-16 14:58:20|7025.8|7010.8|7022.6|7007.6|7025.8|7010.8|7022.6|7007.6|15
1734361110000|2024-12-16 14:58:30|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|7022.8|7007.8|2
1734361120000|2024-12-16 14:58:40|7022.9|7007.9|7024.3|7009.3|7024.8|7009.8|7022.9|7007.9|3
1734361130000|2024-12-16 14:58:50|7024.8|7009.8|7025.3|7010.3|7025.3|7010.3|7024.8|7009.8|2
1734361140000|2024-12-16 14:59:00|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|7023.9|7008.9|3
1734361150000|2024-12-16 14:59:10|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|0
1734361160000|2024-12-16 14:59:20|7022.8|7007.8|7023.3|7008.3|7023.3|7008.3|7022.8|7007.8|2
1734361170000|2024-12-16 14:59:30|7023.6|7008.6|7023.4|7008.4|7023.6|7008.6|7023.3|7008.3|2
1734361180000|2024-12-16 14:59:40|7023.8|7008.8|7023.8|7008.8|7023.8|7008.8|7023.3|7008.3|1
1734361190000|2024-12-16 14:59:50|7024.3|7009.3|7025.3|7010.3|7025.3|7010.3|7024.3|7009.3|14
1734361200000|2024-12-16 15:00:00|7025.8|7010.8|7027.1|7012.1|7027.1|7012.1|7025.8|7010.8|2
1734361210000|2024-12-16 15:00:10|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7026.1|7011.1|7
1734361220000|2024-12-16 15:00:20|||||||||2
1734361230000|2024-12-16 15:00:30|7025.9|7010.9|7022.8|7007.8|7025.9|7010.9|7022.8|7007.8|13
1734361240000|2024-12-16 15:00:40|7023.1|7008.1|7023.3|7008.3|7023.6|7008.6|7023.1|7008.1|1
1734361250000|2024-12-16 15:00:50|7022.9|7007.9|7021.4|7006.4|7022.9|7007.9|7021.4|7006.4|5
1734361260000|2024-12-16 15:01:00|7021.8|7006.8|7021.4|7006.4|7021.8|7006.8|7021.4|7006.4|1
1734361270000|2024-12-16 15:01:10|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|7021.3|7006.3|0
1734361280000|2024-12-16 15:01:20|7020.8|7005.8|7020.6|7005.6|7020.8|7005.8|7019.4|7004.4|4
1734361290000|2024-12-16 15:01:30|7020.8|7005.8|7023.8|7008.8|7024.1|7009.1|7020.8|7005.8|12
1734361300000|2024-12-16 15:01:40|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|7023.3|7008.3|2
1734361310000|2024-12-16 15:01:50|7023.8|7008.8|7025.3|7010.3|7025.3|7010.3|7023.8|7008.8|32
1734361320000|2024-12-16 15:02:00|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|7025.8|7010.8|0
1734361330000|2024-12-16 15:02:10|7026.1|7011.1|7026.8|7011.8|7026.8|7011.8|7026.1|7011.1|2
1734361340000|2024-12-16 15:02:20|7027.3|7012.3|7027.1|7012.1|7027.3|7012.3|7026.3|7011.3|15
1734361350000|2024-12-16 15:02:30|7027.4|7012.4|7027.3|7012.3|7027.8|7012.8|7027.1|7012.1|28
1734361360000|2024-12-16 15:02:40|7026.9|7011.9|7028.3|7013.3|7028.3|7013.3|7026.9|7011.9|3
1734361380000|2024-12-16 15:03:00|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|7029.3|7014.3|0
1734361390000|2024-12-16 15:03:10|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|7029.4|7014.4|0
1734361400000|2024-12-16 15:03:20|7029.3|7014.3|7028.8|7013.8|7029.3|7014.3|7028.3|7013.3|12
1734361410000|2024-12-16 15:03:30|7028.9|7013.9|7029.3|7014.3|7029.3|7014.3|7028.9|7013.9|1
1734361420000|2024-12-16 15:03:40|7029.6|7014.6|7029.8|7014.8|7029.8|7014.8|7029.6|7014.6|0
1734361430000|2024-12-16 15:03:50|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|7030.1|7015.1|5
1734361440000|2024-12-16 15:04:00|7030.5|7015.5|7031.8|7016.8|7031.8|7016.8|7030.5|7015.5|5
1734361450000|2024-12-16 15:04:10|7032.3|7017.3|7032.1|7017.1|7032.3|7017.3|7032.1|7017.1|6
1734361470000|2024-12-16 15:04:30|7032.8|7017.8|7031.8|7016.8|7032.8|7017.8|7031.8|7016.8|5
1734361480000|2024-12-16 15:04:40|7031.3|7016.3|7031.3|7016.3|7031.3|7016.3|7030.9|7015.9|2
1734361510000|2024-12-16 15:05:10|7031.6|7016.6|7031.3|7016.3|7031.9|7016.9|7031.3|7016.3|2
1734361520000|2024-12-16 15:05:20|7031.8|7016.8|7030.9|7015.9|7032.1|7017.1|7030.9|7015.9|2
1734361530000|2024-12-16 15:05:30|||||||||1
1734361540000|2024-12-16 15:05:40|7031.1|7016.1|7032.3|7017.3|7032.8|7017.8|7031.1|7016.1|5
1734361560000|2024-12-16 15:06:00|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|7030.9|7015.9|13
1734361570000|2024-12-16 15:06:10|7030.6|7015.6|7030.3|7015.3|7030.6|7015.6|7030.3|7015.3|6
1734361580000|2024-12-16 15:06:20|7029.8|7014.8|7029.3|7014.3|7029.8|7014.8|7029.3|7014.3|1
1734361600000|2024-12-16 15:06:40|7029|7014|7028.9|7013.9|7029|7014|7028.9|7013.9|3
1734361610000|2024-12-16 15:06:50|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|7028.6|7013.6|1
1734361620000|2024-12-16 15:07:00|7028.4|7013.4|7027.4|7012.4|7028.4|7013.4|7027.4|7012.4|2
1734361660000|2024-12-16 15:07:40|7027.6|7012.6|7027.9|7012.9|7027.9|7012.9|7027.4|7012.4|1
1734361670000|2024-12-16 15:07:50|7028.1|7013.1|7029.1|7014.1|7029.1|7014.1|7028.1|7013.1|5
1734361680000|2024-12-16 15:08:00|7029.3|7014.3|7029.3|7014.3|7029.4|7014.4|7029.3|7014.3|1
1734361690000|2024-12-16 15:08:10|7029.8|7014.8|7029.8|7014.8|7030.3|7015.3|7028.8|7013.8|12
1734361700000|2024-12-16 15:08:20|7029.3|7014.3|7028.9|7013.9|7029.3|7014.3|7028.9|7013.9|1
1734361710000|2024-12-16 15:08:30|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|7028.8|7013.8|1
1734361720000|2024-12-16 15:08:40|||||||||1
1734361740000|2024-12-16 15:09:00|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|7028.9|7013.9|0
1734361760000|2024-12-16 15:09:20|7028.3|7013.3|7027.6|7012.6|7028.3|7013.3|7027.6|7012.6|4
1734361770000|2024-12-16 15:09:30|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|7027.9|7012.9|1
1734361790000|2024-12-16 15:09:50|7027.1|7012.1|7024.6|7009.6|7027.1|7012.1|7024.6|7009.6|9
1734361800000|2024-12-16 15:10:00|7025.9|7010.9|7024.6|7009.6|7025.9|7010.9|7024.6|7009.6|4
1734361810000|2024-12-16 15:10:10|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|0
1734361820000|2024-12-16 15:10:20|||||||||1
1734361830000|2024-12-16 15:10:30|7024.6|7009.6|7024.9|7009.9|7024.9|7009.9|7024.6|7009.6|1
1734361860000|2024-12-16 15:11:00|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7023.1|7008.1|10
1734361870000|2024-12-16 15:11:10|7026.1|7011.1|7026.4|7011.4|7026.4|7011.4|7026.1|7011.1|6
1734361880000|2024-12-16 15:11:20|7026.2|7011.2|7025.1|7010.1|7026.2|7011.2|7025.1|7010.1|2
1734361890000|2024-12-16 15:11:30|7024.9|7009.9|7023.9|7008.9|7024.9|7009.9|7023.6|7008.6|2
1734361900000|2024-12-16 15:11:40|7023.6|7008.6|7022.6|7007.6|7023.6|7008.6|7022.6|7007.6|0
1734361920000|2024-12-16 15:12:00|7022.4|7007.4|7022.4|7007.4|7022.4|7007.4|7022.4|7007.4|0
1734361940000|2024-12-16 15:12:20|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|3
1734361950000|2024-12-16 15:12:30|7023.3|7008.3|7022.1|7007.1|7023.3|7008.3|7022.1|7007.1|6
1734361960000|2024-12-16 15:12:40|7021.6|7006.6|7019.6|7004.6|7021.6|7006.6|7019.6|7004.6|1
1734361970000|2024-12-16 15:12:50|7020.3|7005.3|7019.6|7004.6|7020.6|7005.6|7019.6|7004.6|5
1734361980000|2024-12-16 15:13:00|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|0
1734362010000|2024-12-16 15:13:30|7018.9|7003.9|7019.6|7004.6|7019.6|7004.6|7018.9|7003.9|3
1734362020000|2024-12-16 15:13:40|7017.7|7002.7|7018.6|7003.6|7018.6|7003.6|7017.7|7002.7|7
1734362030000|2024-12-16 15:13:50|7018.3|7003.3|7019.1|7004.1|7019.1|7004.1|7017.6|7002.6|3
1734362040000|2024-12-16 15:14:00|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|7019.8|7004.8|2
1734362050000|2024-12-16 15:14:10|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|7020.1|7005.1|0
1734362070000|2024-12-16 15:14:30|7019.7|7004.7|7018.6|7003.6|7019.7|7004.7|7018.6|7003.6|1
1734362080000|2024-12-16 15:14:40|7018.1|7003.1|7018.2|7003.2|7018.2|7003.2|7018.1|7003.1|2
1734362090000|2024-12-16 15:14:50|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|7017.7|7002.7|0
1734362100000|2024-12-16 15:15:00|7017.6|7002.6|7015.9|7000.9|7017.6|7002.6|7015.7|7000.7|2
1734362110000|2024-12-16 15:15:10|7015.2|7000.2|7015.1|7000.1|7015.2|7000.2|7015.1|7000.1|0
1734362120000|2024-12-16 15:15:20|7014.7|6999.7|7014.7|6999.7|7015.1|7000.1|7014.6|6999.6|2
1734362130000|2024-12-16 15:15:30|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|0
1734362140000|2024-12-16 15:15:40|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|7013.2|6998.2|2
1734362150000|2024-12-16 15:15:50|7013.1|6998.1|7012.7|6997.7|7013.1|6998.1|7012.7|6997.7|18
1734362160000|2024-12-16 15:16:00|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|0
1734362170000|2024-12-16 15:16:10|||||||||1
1734362200000|2024-12-16 15:16:40|7012.1|6997.1|7012.6|6997.6|7012.6|6997.6|7011.3|6996.3|5
1734362210000|2024-12-16 15:16:50|7011.8|6996.8|7012.6|6997.6|7012.6|6997.6|7011.8|6996.8|0
1734362250000|2024-12-16 15:17:30|7012.1|6997.1|7010.8|6995.8|7012.1|6997.1|7010.8|6995.8|3
1734362260000|2024-12-16 15:17:40|||||||||4
1734362270000|2024-12-16 15:17:50|||||||||2
1734362280000|2024-12-16 15:18:00|||||||||1
1734362320000|2024-12-16 15:18:40|7010.4|6995.4|7010.8|6995.8|7011.1|6996.1|7010.4|6995.4|2
1734362330000|2024-12-16 15:18:50|7010.4|6995.4|7010.3|6995.3|7010.4|6995.4|7010.3|6995.3|0
1734362340000|2024-12-16 15:19:00|7009.3|6994.3|7008.9|6993.9|7009.3|6994.3|7008.9|6993.9|11
1734362350000|2024-12-16 15:19:10|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|7008.8|6993.8|0
1734362360000|2024-12-16 15:19:20|7009.1|6994.1|7007.1|6992.1|7009.1|6994.1|7007.1|6992.1|5
1734362380000|2024-12-16 15:19:40|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.4|6991.4|4
1734362390000|2024-12-16 15:19:50|||||||||5
1734362400000|2024-12-16 15:20:00|||||||||1
1734362410000|2024-12-16 15:20:10|7006.6|6991.6|7006.1|6991.1|7006.6|6991.6|7006.1|6991.1|4
1734362430000|2024-12-16 15:20:30|7005.6|6990.6|7004.4|6989.4|7005.6|6990.6|7004.1|6989.1|5
1734362450000|2024-12-16 15:20:50|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|7005.1|6990.1|2
1734362460000|2024-12-16 15:21:00|7004.9|6989.9|7006.1|6991.1|7006.1|6991.1|7004.9|6989.9|5
1734362500000|2024-12-16 15:21:40|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|7005.9|6990.9|0
1734362520000|2024-12-16 15:22:00|7005.4|6990.4|7005.9|6990.9|7005.9|6990.9|7005.4|6990.4|2
1734362540000|2024-12-16 15:22:20|||||||||3
1734362560000|2024-12-16 15:22:40|||||||||1
1734362570000|2024-12-16 15:22:50|||||||||1
1734362600000|2024-12-16 15:23:20|7005.8|6990.8|7006.8|6991.8|7007.9|6992.9|7005.4|6990.4|39
1734362610000|2024-12-16 15:23:30|7007.3|6992.3|7008.4|6993.4|7008.4|6993.4|7007.3|6992.3|3
1734362630000|2024-12-16 15:23:50|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|10
1734362640000|2024-12-16 15:24:00|7008.4|6993.4|7008.9|6993.9|7008.9|6993.9|7008.4|6993.4|1
1734362660000|2024-12-16 15:24:20|7008.4|6993.4|7008.9|6993.9|7008.9|6993.9|7007.9|6992.9|10
1734362670000|2024-12-16 15:24:30|7009.2|6994.2|7009.6|6994.6|7009.6|6994.6|7009.2|6994.2|2
1734362680000|2024-12-16 15:24:40|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|0
1734362690000|2024-12-16 15:24:50|7009.3|6994.3|7009.4|6994.4|7009.4|6994.4|7009.3|6994.3|0
1734362700000|2024-12-16 15:25:00|7009.3|6994.3|7008.9|6993.9|7009.3|6994.3|7008.9|6993.9|1
1734362710000|2024-12-16 15:25:10|7008.6|6993.6|7008.4|6993.4|7008.6|6993.6|7008.4|6993.4|0
1734362720000|2024-12-16 15:25:20|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|7008.9|6993.9|11
1734362740000|2024-12-16 15:25:40|7009.4|6994.4|7009.9|6994.9|7009.9|6994.9|7009.4|6994.4|2
1734362760000|2024-12-16 15:26:00|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|7010.4|6995.4|1
1734362770000|2024-12-16 15:26:10|7011.3|6996.3|7011.9|6996.9|7012.4|6997.4|7011.3|6996.3|12
1734362800000|2024-12-16 15:26:40|7011.3|6996.3|7011.3|6996.3|7011.6|6996.6|7011.3|6996.3|2
1734362810000|2024-12-16 15:26:50|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|2
1734362840000|2024-12-16 15:27:20|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|7012.3|6997.3|0
1734362850000|2024-12-16 15:27:30|7011.9|6996.9|7011.6|6996.6|7011.9|6996.9|7011.3|6996.3|8
1734362860000|2024-12-16 15:27:40|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1734362870000|2024-12-16 15:27:50|7012.1|6997.1|7011.8|6996.8|7012.3|6997.3|7011.8|6996.8|2
1734362880000|2024-12-16 15:28:00|||||||||3
1734362890000|2024-12-16 15:28:10|||||||||1
1734362900000|2024-12-16 15:28:20|||||||||1
1734362910000|2024-12-16 15:28:30|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|7011.4|6996.4|0
1734362920000|2024-12-16 15:28:40|7011.3|6996.3|7011.9|6996.9|7012.3|6997.3|7011.3|6996.3|7
1734362930000|2024-12-16 15:28:50|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|7012.1|6997.1|2
1734362950000|2024-12-16 15:29:10|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|7011.8|6996.8|0
1734362970000|2024-12-16 15:29:30|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|7011.3|6996.3|0
1734362980000|2024-12-16 15:29:40|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|7011.6|6996.6|2
1734362990000|2024-12-16 15:29:50|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|7009.9|6994.9|1
1734363000000|2024-12-16 15:30:00|7009.8|6994.8|7009.1|6994.1|7009.8|6994.8|7008.3|6993.3|20
1734363010000|2024-12-16 15:30:10|7008.4|6993.4|7008.4|6993.4|7008.8|6993.8|7008.4|6993.4|9
1734363020000|2024-12-16 15:30:20|7008.3|6993.3|7009.9|6994.9|7010.3|6995.3|7008.3|6993.3|17
1734363030000|2024-12-16 15:30:30|7010.3|6995.3|7009.3|6994.3|7010.3|6995.3|7008.9|6993.9|4
1734363040000|2024-12-16 15:30:40|7008.4|6993.4|7009.8|6994.8|7009.8|6994.8|7008.3|6993.3|11
1734363050000|2024-12-16 15:30:50|7009.9|6994.9|7008.9|6993.9|7009.9|6994.9|7008.9|6993.9|4
1734363060000|2024-12-16 15:31:00|7008.3|6993.3|7003.9|6988.9|7008.3|6993.3|7003.9|6988.9|11
1734363070000|2024-12-16 15:31:10|7003.4|6988.4|7001.4|6986.4|7003.4|6988.4|7001.4|6986.4|11
1734363080000|2024-12-16 15:31:20|7002.1|6987.1|7002.4|6987.4|7002.4|6987.4|7002.1|6987.1|1
1734363090000|2024-12-16 15:31:30|7002.3|6987.3|7002.6|6987.6|7003.3|6988.3|7001.4|6986.4|6
1734363100000|2024-12-16 15:31:40|7002.4|6987.4|7000.9|6985.9|7002.4|6987.4|7000.9|6985.9|4
1734363110000|2024-12-16 15:31:50|7001.1|6986.1|7000.9|6985.9|7002.4|6987.4|7000.6|6985.6|18
1734363120000|2024-12-16 15:32:00|7001.1|6986.1|7001.2|6986.2|7001.6|6986.6|7001.1|6986.1|2
1734363130000|2024-12-16 15:32:10|7001.1|6986.1|6998.4|6983.4|7001.1|6986.1|6998.1|6983.1|19
1734363140000|2024-12-16 15:32:20|6998.1|6983.1|6997.6|6982.6|6998.1|6983.1|6997.6|6982.6|2
1734363150000|2024-12-16 15:32:30|6997.7|6982.7|6998.6|6983.6|6998.6|6983.6|6997.7|6982.7|8
1734363160000|2024-12-16 15:32:40|7001.4|6986.4|7000.4|6985.4|7001.4|6986.4|6999.6|6984.6|9
1734363170000|2024-12-16 15:32:50|6999.6|6984.6|6999.2|6984.2|6999.6|6984.6|6999.2|6984.2|3
1734363180000|2024-12-16 15:33:00|6998.9|6983.9|6997.2|6982.2|6998.9|6983.9|6997.2|6982.2|13
1734363190000|2024-12-16 15:33:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|1
1734363200000|2024-12-16 15:33:20|6996.9|6981.9|6998.6|6983.6|6998.6|6983.6|6996.9|6981.9|4
1734363210000|2024-12-16 15:33:30|6998.7|6983.7|7001.3|6986.3|7001.4|6986.4|6998.7|6983.7|26
1734363220000|2024-12-16 15:33:40|7000.9|6985.9|7000.9|6985.9|7001.4|6986.4|7000.9|6985.9|3
1734363230000|2024-12-16 15:33:50|7001.1|6986.1|7001.8|6986.8|7001.8|6986.8|7001.1|6986.1|1
1734363240000|2024-12-16 15:34:00|7001.9|6986.9|7001.9|6986.9|7001.9|6986.9|7001.6|6986.6|0
1734363250000|2024-12-16 15:34:10|7002.1|6987.1|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|2
1734363270000|2024-12-16 15:34:30|7001.9|6986.9|7000.9|6985.9|7001.9|6986.9|7000.9|6985.9|4
1734363280000|2024-12-16 15:34:40|7001.1|6986.1|7000.2|6985.2|7001.1|6986.1|7000.2|6985.2|4
1734363290000|2024-12-16 15:34:50|7002.2|6987.2|7002.2|6987.2|7002.6|6987.6|7001.9|6986.9|9
1734363300000|2024-12-16 15:35:00|7001.9|6986.9|7002.2|6987.2|7002.2|6987.2|7001.7|6986.7|1
1734363310000|2024-12-16 15:35:10|7002.1|6987.1|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|3
1734363320000|2024-12-16 15:35:20|7001.7|6986.7|7000.6|6985.6|7001.7|6986.7|7000.6|6985.6|1
1734363330000|2024-12-16 15:35:30|7000.7|6985.7|6999.9|6984.9|7000.7|6985.7|6999.9|6984.9|19
1734363340000|2024-12-16 15:35:40|7000.1|6985.1|6999.9|6984.9|7000.2|6985.2|6999.9|6984.9|2
1734363360000|2024-12-16 15:36:00|7000.2|6985.2|6999.4|6984.4|7000.2|6985.2|6999.4|6984.4|0
1734363380000|2024-12-16 15:36:20|6999.7|6984.7|7000.1|6985.1|7000.1|6985.1|6999.4|6984.4|8
1734363390000|2024-12-16 15:36:30|7000.6|6985.6|7001.9|6986.9|7001.9|6986.9|7000.6|6985.6|1
1734363400000|2024-12-16 15:36:40|7001.6|6986.6|7001.9|6986.9|7001.9|6986.9|7001.6|6986.6|1
1734363430000|2024-12-16 15:37:10|7002.1|6987.1|7002.1|6987.1|7002.4|6987.4|7002.1|6987.1|1
1734363440000|2024-12-16 15:37:20|7003.4|6988.4|7003.4|6988.4|7004.4|6989.4|7003.4|6988.4|5
1734363450000|2024-12-16 15:37:30|7003.6|6988.6|7003.9|6988.9|7003.9|6988.9|7003.6|6988.6|1
1734363470000|2024-12-16 15:37:50|7003.2|6988.2|7003.1|6988.1|7003.2|6988.2|7003.1|6988.1|7
1734363480000|2024-12-16 15:38:00|7002.7|6987.7|7001.9|6986.9|7002.7|6987.7|7001.9|6986.9|2
1734363500000|2024-12-16 15:38:20|7001.6|6986.6|7001.1|6986.1|7001.6|6986.6|7001.1|6986.1|1
1734363510000|2024-12-16 15:38:30|7000.9|6985.9|7000.1|6985.1|7000.9|6985.9|7000.1|6985.1|1
1734363520000|2024-12-16 15:38:40|||||||||1
1734363530000|2024-12-16 15:38:50|||||||||1
1734363540000|2024-12-16 15:39:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|7
1734363550000|2024-12-16 15:39:10|6999.1|6984.1|6997.4|6982.4|6999.1|6984.1|6997.4|6982.4|2
1734363560000|2024-12-16 15:39:20|6997.7|6982.7|6997.4|6982.4|6997.7|6982.7|6997.4|6982.4|3
1734363570000|2024-12-16 15:39:30|6996.9|6981.9|6996.4|6981.4|6996.9|6981.9|6996.4|6981.4|3
1734363580000|2024-12-16 15:39:40|||||||||1
1734363600000|2024-12-16 15:40:00|6996.7|6981.7|6996.4|6981.4|6996.7|6981.7|6996.4|6981.4|2
1734363610000|2024-12-16 15:40:10|6995.9|6980.9|6995.4|6980.4|6995.9|6980.9|6995.4|6980.4|0
1734363620000|2024-12-16 15:40:20|||||||||1
1734363640000|2024-12-16 15:40:40|6995.6|6980.6|6996.4|6981.4|6996.7|6981.7|6995.6|6980.6|9
1734363650000|2024-12-16 15:40:50|6995.9|6980.9|6995.4|6980.4|6995.9|6980.9|6995.4|6980.4|4
1734363690000|2024-12-16 15:41:30|6995.7|6980.7|6995.4|6980.4|6995.7|6980.7|6995.4|6980.4|1
1734363700000|2024-12-16 15:41:40|6995.1|6980.1|6994.9|6979.9|6995.1|6980.1|6994.9|6979.9|0
1734363710000|2024-12-16 15:41:50|||||||||1
1734363720000|2024-12-16 15:42:00|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|3
1734363740000|2024-12-16 15:42:20|6994.9|6979.9|6995.4|6980.4|6995.7|6980.7|6994.9|6979.9|2
1734363770000|2024-12-16 15:42:50|||||||||2
1734363800000|2024-12-16 15:43:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|1
1734363810000|2024-12-16 15:43:30|6994.4|6979.4|6986.9|6971.9|6994.4|6979.4|6986.9|6971.9|34
1734363820000|2024-12-16 15:43:40|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|2
1734363830000|2024-12-16 15:43:50|6986.9|6971.9|6986|6971|6986.9|6971.9|6986|6971|3
1734363840000|2024-12-16 15:44:00|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|9
1734363850000|2024-12-16 15:44:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|1
1734363860000|2024-12-16 15:44:20|||||||||1
1734363870000|2024-12-16 15:44:30|6986.7|6971.7|6986.4|6971.4|6986.7|6971.7|6986|6971|15
1734363880000|2024-12-16 15:44:40|6986|6971|6985.9|6970.9|6986.4|6971.4|6985.4|6970.4|6
1734363910000|2024-12-16 15:45:10|6986.4|6971.4|6985.4|6970.4|6986.4|6971.4|6985.4|6970.4|1
1734363920000|2024-12-16 15:45:20|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|2
1734363930000|2024-12-16 15:45:30|||||||||1
1734363940000|2024-12-16 15:45:40|6985.5|6970.5|6985.4|6970.4|6985.5|6970.5|6985.4|6970.4|1
1734363950000|2024-12-16 15:45:50|6986.1|6971.1|6985.7|6970.7|6986.1|6971.1|6985.7|6970.7|41
1734363960000|2024-12-16 15:46:00|6986|6971|6985.9|6970.9|6988.1|6973.1|6985.9|6970.9|12
1734363970000|2024-12-16 15:46:10|6987.1|6972.1|6988.6|6973.6|6988.6|6973.6|6986.1|6971.1|21
1734363980000|2024-12-16 15:46:20|6988.2|6973.2|6989.6|6974.6|6989.6|6974.6|6987.9|6972.9|2
1734363990000|2024-12-16 15:46:30|||||||||1
1734364000000|2024-12-16 15:46:40|6989.4|6974.4|6989.4|6974.4|6989.9|6974.9|6989.1|6974.1|6
1734364010000|2024-12-16 15:46:50|6988.7|6973.7|6988.6|6973.6|6988.7|6973.7|6988.6|6973.6|1
1734364020000|2024-12-16 15:47:00|6987.1|6972.1|6985.4|6970.4|6987.1|6972.1|6985.1|6970.1|12
1734364030000|2024-12-16 15:47:10|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|6985.6|6970.6|0
1734364040000|2024-12-16 15:47:20|6985.9|6970.9|6986.1|6971.1|6986.1|6971.1|6985.9|6970.9|0
1734364050000|2024-12-16 15:47:30|6986.2|6971.2|6986.6|6971.6|6986.6|6971.6|6986.2|6971.2|1
1734364080000|2024-12-16 15:48:00|6986.1|6971.1|6986.4|6971.4|6986.4|6971.4|6986.1|6971.1|0
1734364090000|2024-12-16 15:48:10|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|3
1734364100000|2024-12-16 15:48:20|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1734364110000|2024-12-16 15:48:30|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|4
1734364120000|2024-12-16 15:48:40|6987.1|6972.1|6987.7|6972.7|6987.7|6972.7|6987.1|6972.1|1
1734364130000|2024-12-16 15:48:50|6988.1|6973.1|6988.6|6973.6|6988.6|6973.6|6988.1|6973.1|1
1734364150000|2024-12-16 15:49:10|||||||||1
1734364160000|2024-12-16 15:49:20|||||||||1
1734364170000|2024-12-16 15:49:30|6988.2|6973.2|6988.1|6973.1|6988.2|6973.2|6988.1|6973.1|1
1734364180000|2024-12-16 15:49:40|6987.4|6972.4|6987.6|6972.6|6987.6|6972.6|6986.6|6971.6|6
1734364190000|2024-12-16 15:49:50|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|6987.1|6972.1|3
1734364200000|2024-12-16 15:50:00|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.6|6971.6|5
1734364210000|2024-12-16 15:50:10|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1734364220000|2024-12-16 15:50:20|6986.4|6971.4|6986.6|6971.6|6986.6|6971.6|6985.7|6970.7|3
1734364230000|2024-12-16 15:50:30|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734364240000|2024-12-16 15:50:40|6986.1|6971.1|6986.2|6971.2|6986.6|6971.6|6986.1|6971.1|1
1734364260000|2024-12-16 15:51:00|6986.1|6971.1|6985.6|6970.6|6986.1|6971.1|6985.6|6970.6|6
1734364270000|2024-12-16 15:51:10|6985.7|6970.7|6986.6|6971.6|6986.6|6971.6|6985.7|6970.7|11
1734364280000|2024-12-16 15:51:20|6987.6|6972.6|6987.1|6972.1|6987.6|6972.6|6987.1|6972.1|23
1734364290000|2024-12-16 15:51:30|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734364300000|2024-12-16 15:51:40|6987.6|6972.6|6988.3|6973.3|6988.3|6973.3|6987.6|6972.6|6
1734364310000|2024-12-16 15:51:50|6987.9|6972.9|6986.9|6971.9|6987.9|6972.9|6986.6|6971.6|1
1734364330000|2024-12-16 15:52:10|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|1
1734364340000|2024-12-16 15:52:20|6987.6|6972.6|6988.8|6973.8|6989.4|6974.4|6987.6|6972.6|29
1734364350000|2024-12-16 15:52:30|6988.1|6973.1|6987.4|6972.4|6988.1|6973.1|6987.4|6972.4|3
1734364360000|2024-12-16 15:52:40|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|2
1734364370000|2024-12-16 15:52:50|6985.9|6970.9|6986.4|6971.4|6986.4|6971.4|6985.4|6970.4|3
1734364380000|2024-12-16 15:53:00|6986.3|6971.3|6985.6|6970.6|6986.3|6971.3|6985.6|6970.6|0
1734364390000|2024-12-16 15:53:10|6985.4|6970.4|6985.4|6970.4|6985.8|6970.8|6985.4|6970.4|3
1734364420000|2024-12-16 15:53:40|6982.4|6967.4|6980.9|6965.9|6982.6|6967.6|6980.9|6965.9|11
1734364430000|2024-12-16 15:53:50|6981.4|6966.4|6980.2|6965.2|6981.4|6966.4|6980.2|6965.2|7
1734364440000|2024-12-16 15:54:00|6980.6|6965.6|6981.1|6966.1|6981.1|6966.1|6980.6|6965.6|5
1734364450000|2024-12-16 15:54:10|6981.4|6966.4|6981.7|6966.7|6982.4|6967.4|6981.4|6966.4|4
1734364460000|2024-12-16 15:54:20|6981.4|6966.4|6981.7|6966.7|6981.7|6966.7|6981.4|6966.4|0
1734364470000|2024-12-16 15:54:30|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|2
1734364480000|2024-12-16 15:54:40|6981.7|6966.7|6982.4|6967.4|6982.7|6967.7|6981|6966|7
1734364490000|2024-12-16 15:54:50|6982.9|6967.9|6983.9|6968.9|6983.9|6968.9|6982.9|6967.9|10
1734364500000|2024-12-16 15:55:00|6984.2|6969.2|6984.4|6969.4|6984.4|6969.4|6984.2|6969.2|0
1734364510000|2024-12-16 15:55:10|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|1
1734364530000|2024-12-16 15:55:30|6984.4|6969.4|6984.7|6969.7|6984.7|6969.7|6984.4|6969.4|2
1734364550000|2024-12-16 15:55:50|6984.4|6969.4|6986.6|6971.6|6986.6|6971.6|6984.4|6969.4|39
1734364560000|2024-12-16 15:56:00|||||||||2
1734364570000|2024-12-16 15:56:10|||||||||2
1734364590000|2024-12-16 15:56:30|6986.1|6971.1|6984.6|6969.6|6986.1|6971.1|6984.6|6969.6|1
1734364600000|2024-12-16 15:56:40|6984.1|6969.1|6983.9|6968.9|6984.2|6969.2|6983.9|6968.9|4
1734364610000|2024-12-16 15:56:50|6983.7|6968.7|6982.4|6967.4|6983.7|6968.7|6982.4|6967.4|2
1734364620000|2024-12-16 15:57:00|6981.7|6966.7|6981.9|6966.9|6982.2|6967.2|6981.7|6966.7|6
1734364640000|2024-12-16 15:57:20|6982.4|6967.4|6983.4|6968.4|6983.4|6968.4|6982.4|6967.4|7
1734364660000|2024-12-16 15:57:40|6983.5|6968.5|6982.2|6967.2|6983.5|6968.5|6982.2|6967.2|6
1734364680000|2024-12-16 15:58:00|6981.7|6966.7|6981.9|6966.9|6982.4|6967.4|6981.7|6966.7|0
1734364700000|2024-12-16 15:58:20|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|0
1734364710000|2024-12-16 15:58:30|6981.9|6966.9|6981.7|6966.7|6981.9|6966.9|6981.7|6966.7|2
1734364720000|2024-12-16 15:58:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1734364730000|2024-12-16 15:58:50|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|2
1734364760000|2024-12-16 15:59:20|6981.9|6966.9|6982.6|6967.6|6982.9|6967.9|6981.9|6966.9|13
1734364770000|2024-12-16 15:59:30|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|6982.7|6967.7|2
1734364800000|2024-12-16 16:00:00|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|2
1734364810000|2024-12-16 16:00:10|6981.7|6966.7|6982.9|6967.9|6983.2|6968.2|6981.7|6966.7|12
1734364820000|2024-12-16 16:00:20|||||||||2
1734364830000|2024-12-16 16:00:30|6983.2|6968.2|6982.9|6967.9|6983.2|6968.2|6982.9|6967.9|1
1734364850000|2024-12-16 16:00:50|||||||||1
1734364860000|2024-12-16 16:01:00|6982.3|6967.3|6981.2|6966.2|6982.3|6967.3|6981.2|6966.2|4
1734364870000|2024-12-16 16:01:10|6981.6|6966.6|6981.4|6966.4|6981.9|6966.9|6981.4|6966.4|10
1734364880000|2024-12-16 16:01:20|||||||||5
1734364890000|2024-12-16 16:01:30|||||||||5
1734364900000|2024-12-16 16:01:40|6981.5|6966.5|6981.9|6966.9|6981.9|6966.9|6981.5|6966.5|6
1734364910000|2024-12-16 16:01:50|6982.7|6967.7|6983.7|6968.7|6984.1|6969.1|6982.7|6967.7|5
1734364920000|2024-12-16 16:02:00|6983.6|6968.6|6984.6|6969.6|6984.6|6969.6|6983.6|6968.6|6
1734364930000|2024-12-16 16:02:10|6984.2|6969.2|6984.6|6969.6|6984.6|6969.6|6984.2|6969.2|0
1734364940000|2024-12-16 16:02:20|||||||||1
1734364950000|2024-12-16 16:02:30|6984.7|6969.7|6986.4|6971.4|6986.4|6971.4|6984.7|6969.7|6
1734364960000|2024-12-16 16:02:40|6986.1|6971.1|6986.1|6971.1|6986.4|6971.4|6985.7|6970.7|1
1734364970000|2024-12-16 16:02:50|6985.6|6970.6|6984.7|6969.7|6985.6|6970.6|6984.7|6969.7|3
1734364980000|2024-12-16 16:03:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6984.7|6969.7|0
1734364990000|2024-12-16 16:03:10|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|0
1734365010000|2024-12-16 16:03:30|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|1
1734365020000|2024-12-16 16:03:40|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|1
1734365040000|2024-12-16 16:04:00|6985.2|6970.2|6985.1|6970.1|6985.2|6970.2|6984.6|6969.6|4
1734365050000|2024-12-16 16:04:10|6984.9|6969.9|6984.6|6969.6|6984.9|6969.9|6984.6|6969.6|2
1734365060000|2024-12-16 16:04:20|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|0
1734365070000|2024-12-16 16:04:30|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|3
1734365080000|2024-12-16 16:04:40|6983.6|6968.6|6983.1|6968.1|6983.6|6968.6|6983.1|6968.1|0
1734365090000|2024-12-16 16:04:50|6983.2|6968.2|6982.7|6967.7|6983.2|6968.2|6982.2|6967.2|4
1734365100000|2024-12-16 16:05:00|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734365110000|2024-12-16 16:05:10|||||||||2
1734365140000|2024-12-16 16:05:40|||||||||1
1734365180000|2024-12-16 16:06:20|6981.6|6966.6|6981.4|6966.4|6981.6|6966.6|6981.4|6966.4|19
1734365200000|2024-12-16 16:06:40|6981.6|6966.6|6981.4|6966.4|6981.6|6966.6|6981.4|6966.4|3
1734365210000|2024-12-16 16:06:50|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|6980.4|6965.4|17
1734365220000|2024-12-16 16:07:00|||||||||8
1734365230000|2024-12-16 16:07:10|||||||||7
1734365240000|2024-12-16 16:07:20|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|2
1734365260000|2024-12-16 16:07:40|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|1
1734365270000|2024-12-16 16:07:50|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1734365280000|2024-12-16 16:08:00|6981.1|6966.1|6981.4|6966.4|6981.4|6966.4|6981.1|6966.1|7
1734365290000|2024-12-16 16:08:10|6981.1|6966.1|6982.7|6967.7|6982.7|6967.7|6981.1|6966.1|22
1734365300000|2024-12-16 16:08:20|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1734365310000|2024-12-16 16:08:30|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|1
1734365320000|2024-12-16 16:08:40|6982.1|6967.1|6980.9|6965.9|6982.1|6967.1|6980.9|6965.9|2
1734365330000|2024-12-16 16:08:50|6981.1|6966.1|6984.4|6969.4|6984.4|6969.4|6981.1|6966.1|13
1734365340000|2024-12-16 16:09:00|6984.6|6969.6|6984.9|6969.9|6985.7|6970.7|6984.6|6969.6|14
1734365350000|2024-12-16 16:09:10|6984.6|6969.6|6982.9|6967.9|6984.7|6969.7|6982.9|6967.9|4
1734365390000|2024-12-16 16:09:50|6982.4|6967.4|6982.7|6967.7|6982.7|6967.7|6982.4|6967.4|0
1734365400000|2024-12-16 16:10:00|6982.4|6967.4|6981.1|6966.1|6982.4|6967.4|6981.1|6966.1|4
1734365410000|2024-12-16 16:10:10|6981.4|6966.4|6981.6|6966.6|6981.9|6966.9|6980.4|6965.4|7
1734365430000|2024-12-16 16:10:30|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|1
1734365440000|2024-12-16 16:10:40|||||||||1
1734365450000|2024-12-16 16:10:50|6981.4|6966.4|6981.1|6966.1|6981.4|6966.4|6981.1|6966.1|2
1734365460000|2024-12-16 16:11:00|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1734365480000|2024-12-16 16:11:20|6980.4|6965.4|6981.1|6966.1|6981.4|6966.4|6980.4|6965.4|2
1734365490000|2024-12-16 16:11:30|6980.9|6965.9|6981.4|6966.4|6981.4|6966.4|6980.9|6965.9|0
1734365500000|2024-12-16 16:11:40|6981.1|6966.1|6981.4|6966.4|6981.4|6966.4|6981.1|6966.1|0
1734365510000|2024-12-16 16:11:50|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|2
1734365520000|2024-12-16 16:12:00|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|0
1734365530000|2024-12-16 16:12:10|6980.6|6965.6|6981.2|6966.2|6981.4|6966.4|6980.4|6965.4|5
1734365540000|2024-12-16 16:12:20|6980.9|6965.9|6982.9|6967.9|6982.9|6967.9|6980.9|6965.9|7
1734365570000|2024-12-16 16:12:50|6982.6|6967.6|6981.9|6966.9|6982.9|6967.9|6981.9|6966.9|0
1734365580000|2024-12-16 16:13:00|6981.6|6966.6|6981.9|6966.9|6981.9|6966.9|6981.6|6966.6|0
1734365590000|2024-12-16 16:13:10|||||||||1
1734365600000|2024-12-16 16:13:20|6981.6|6966.6|6980.9|6965.9|6981.6|6966.6|6980.9|6965.9|1
1734365610000|2024-12-16 16:13:30|||||||||1
1734365620000|2024-12-16 16:13:40|||||||||1
1734365640000|2024-12-16 16:14:00|6980.6|6965.6|6980.4|6965.4|6980.7|6965.7|6980.4|6965.4|4
1734365650000|2024-12-16 16:14:10|6979.7|6964.7|6979.4|6964.4|6979.7|6964.7|6979.4|6964.4|1
1734365680000|2024-12-16 16:14:40|6975.7|6960.7|6976.7|6961.7|6977.1|6962.1|6975.7|6960.7|3
1734365690000|2024-12-16 16:14:50|6976.1|6961.1|6975.7|6960.7|6976.1|6961.1|6975.7|6960.7|14
1734365700000|2024-12-16 16:15:00|6975.6|6960.6|6974.7|6959.7|6975.6|6960.6|6974.7|6959.7|2
1734365710000|2024-12-16 16:15:10|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|9
1734365730000|2024-12-16 16:15:30|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1734365740000|2024-12-16 16:15:40|6973.4|6958.4|6973|6958|6973.6|6958.6|6972.9|6957.9|14
1734365750000|2024-12-16 16:15:50|6972.9|6957.9|6972.9|6957.9|6973.4|6958.4|6972.9|6957.9|1
1734365760000|2024-12-16 16:16:00|6973.2|6958.2|6973.9|6958.9|6974.5|6959.5|6972.9|6957.9|18
1734365770000|2024-12-16 16:16:10|6973.5|6958.5|6972.5|6957.5|6973.5|6958.5|6972|6957|17
1734365780000|2024-12-16 16:16:20|6972|6957|6973|6958|6973|6958|6972|6957|12
1734365800000|2024-12-16 16:16:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|4
1734365810000|2024-12-16 16:16:50|6973|6958|6972.5|6957.5|6973|6958|6972.5|6957.5|2
1734365830000|2024-12-16 16:17:10|6972|6957|6972|6957|6972|6957|6972|6957|0
1734365840000|2024-12-16 16:17:20|6972.2|6957.2|6972.5|6957.5|6972.5|6957.5|6972.2|6957.2|5
1734365850000|2024-12-16 16:17:30|6972.9|6957.9|6972|6957|6973|6958|6972|6957|10
1734365860000|2024-12-16 16:17:40|6971|6956|6970.9|6955.9|6971|6956|6970.9|6955.9|17
1734365870000|2024-12-16 16:17:50|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|7
1734365890000|2024-12-16 16:18:10|6972|6957|6971|6956|6972|6957|6971|6956|4
1734365900000|2024-12-16 16:18:20|||||||||6
1734365910000|2024-12-16 16:18:30|||||||||2
1734365920000|2024-12-16 16:18:40|6969.8|6954.8|6966.9|6951.9|6969.8|6954.8|6966.9|6951.9|33
1734365930000|2024-12-16 16:18:50|6968.4|6953.4|6967.9|6952.9|6969.2|6954.2|6967.9|6952.9|16
1734365940000|2024-12-16 16:19:00|6968|6953|6967.4|6952.4|6968.4|6953.4|6967.4|6952.4|2
1734365950000|2024-12-16 16:19:10|6967|6952|6966.9|6951.9|6967|6952|6966.9|6951.9|1
1734365960000|2024-12-16 16:19:20|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1734365980000|2024-12-16 16:19:40|6967.2|6952.2|6966.9|6951.9|6967.2|6952.2|6966.9|6951.9|1
1734365990000|2024-12-16 16:19:50|6967.4|6952.4|6966.7|6951.7|6967.4|6952.4|6966.7|6951.7|6
1734366000000|2024-12-16 16:20:00|6967|6952|6966.9|6951.9|6967|6952|6966.9|6951.9|3
1734366010000|2024-12-16 16:20:10|||||||||2
1734366020000|2024-12-16 16:20:20|||||||||1
1734366030000|2024-12-16 16:20:30|||||||||1
1734366040000|2024-12-16 16:20:40|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1734366060000|2024-12-16 16:21:00|6968|6953|6966.5|6951.5|6968.4|6953.4|6966.5|6951.5|26
1734366070000|2024-12-16 16:21:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1734366080000|2024-12-16 16:21:20|6966.4|6951.4|6965|6950|6966.4|6951.4|6964.5|6949.5|41
1734366110000|2024-12-16 16:21:50|6964.7|6949.7|6963.5|6948.5|6964.7|6949.7|6963.5|6948.5|4
1734366120000|2024-12-16 16:22:00|6964|6949|6962.4|6947.4|6964|6949|6962.4|6947.4|9
1734366130000|2024-12-16 16:22:10|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|2
1734366140000|2024-12-16 16:22:20|||||||||1
1734366150000|2024-12-16 16:22:30|6963|6948|6963|6948|6963|6948|6963|6948|1
1734366160000|2024-12-16 16:22:40|6962.9|6947.9|6963.5|6948.5|6963.9|6948.9|6962|6947|23
1734366170000|2024-12-16 16:22:50|6966.5|6951.5|6965.4|6950.4|6966.9|6951.9|6965.4|6950.4|10
1734366180000|2024-12-16 16:23:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1734366190000|2024-12-16 16:23:10|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6964.9|6949.9|1
1734366240000|2024-12-16 16:24:00|6964.2|6949.2|6961.9|6946.9|6964.2|6949.2|6961.9|6946.9|7
1734366250000|2024-12-16 16:24:10|6964.4|6949.4|6964.4|6949.4|6964.5|6949.5|6962.9|6947.9|4
1734366260000|2024-12-16 16:24:20|6964|6949|6964|6949|6964|6949|6964|6949|0
1734366270000|2024-12-16 16:24:30|6963.9|6948.9|6963.4|6948.4|6964.4|6949.4|6963.4|6948.4|2
1734366280000|2024-12-16 16:24:40|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962|6947|3
1734366290000|2024-12-16 16:24:50|6962|6947|6962|6947|6962|6947|6962|6947|0
1734366300000|2024-12-16 16:25:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|4
1734366330000|2024-12-16 16:25:30|||||||||3
1734366340000|2024-12-16 16:25:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|5
1734366350000|2024-12-16 16:25:50|||||||||6
1734366360000|2024-12-16 16:26:00|||||||||7
1734366370000|2024-12-16 16:26:10|||||||||2
1734366380000|2024-12-16 16:26:20|6961.9|6946.9|6961.9|6946.9|6962|6947|6961.9|6946.9|8
1734366410000|2024-12-16 16:26:50|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.2|6948.2|4
1734366450000|2024-12-16 16:27:30|6963.5|6948.5|6963.2|6948.2|6963.5|6948.5|6963.2|6948.2|1
1734366460000|2024-12-16 16:27:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1734366470000|2024-12-16 16:27:50|6963.7|6948.7|6963.5|6948.5|6963.7|6948.7|6963.2|6948.2|2
1734366480000|2024-12-16 16:28:00|6963.7|6948.7|6963.2|6948.2|6963.7|6948.7|6963.2|6948.2|1
1734366490000|2024-12-16 16:28:10|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|1
1734366500000|2024-12-16 16:28:20|6962|6947|6962|6947|6962|6947|6962|6947|0
1734366510000|2024-12-16 16:28:30|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1734366540000|2024-12-16 16:29:00|6959|6944|6959|6944|6959.4|6944.4|6959|6944|16
1734366550000|2024-12-16 16:29:10|6959.4|6944.4|6959.7|6944.7|6959.7|6944.7|6958.5|6943.5|6
1734366570000|2024-12-16 16:29:30|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1734366590000|2024-12-16 16:29:50|||||||||1
1734366600000|2024-12-16 16:30:00|6959.5|6944.5|6959.9|6944.9|6959.9|6944.9|6959.5|6944.5|6
1734366610000|2024-12-16 16:30:10|6959.7|6944.7|6959|6944|6960.5|6945.5|6959|6944|12
1734366620000|2024-12-16 16:30:20|||||||||2
1734366650000|2024-12-16 16:30:50|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|1
1734366660000|2024-12-16 16:31:00|6959|6944|6959|6944|6959.4|6944.4|6959|6944|5
1734366680000|2024-12-16 16:31:20|6959.4|6944.4|6959|6944|6959.4|6944.4|6959|6944|3
1734366700000|2024-12-16 16:31:40|6958.5|6943.5|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|2
1734366710000|2024-12-16 16:31:50|6959.4|6944.4|6959.9|6944.9|6959.9|6944.9|6959.4|6944.4|11
1734366720000|2024-12-16 16:32:00|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|4
1734366730000|2024-12-16 16:32:10|6960|6945|6959.7|6944.7|6960|6945|6959.7|6944.7|1
1734366740000|2024-12-16 16:32:20|6959.9|6944.9|6960|6945|6960.7|6945.7|6959.7|6944.7|5
1734366750000|2024-12-16 16:32:30|6959.7|6944.7|6959|6944|6959.7|6944.7|6959|6944|2
1734366760000|2024-12-16 16:32:40|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1734366770000|2024-12-16 16:32:50|||||||||1
1734366780000|2024-12-16 16:33:00|||||||||2
1734366790000|2024-12-16 16:33:10|||||||||1
1734366810000|2024-12-16 16:33:30|6959.9|6944.9|6960|6945|6960|6945|6959.9|6944.9|1
1734366820000|2024-12-16 16:33:40|6960.5|6945.5|6960.7|6945.7|6960.7|6945.7|6960|6945|5
1734366840000|2024-12-16 16:34:00|6960.6|6945.6|6960.7|6945.7|6960.7|6945.7|6960.6|6945.6|5
1734366850000|2024-12-16 16:34:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1734366860000|2024-12-16 16:34:20|||||||||2
1734366870000|2024-12-16 16:34:30|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.1|6946.1|1
1734366880000|2024-12-16 16:34:40|6961.9|6946.9|6961.6|6946.6|6961.9|6946.9|6961.6|6946.6|4
1734366900000|2024-12-16 16:35:00|6962.6|6947.6|6963.4|6948.4|6963.4|6948.4|6962.6|6947.6|12
1734366910000|2024-12-16 16:35:10|6964.4|6949.4|6964.4|6949.4|6964.9|6949.9|6963.6|6948.6|13
1734366920000|2024-12-16 16:35:20|6964.7|6949.7|6964.4|6949.4|6964.7|6949.7|6964.4|6949.4|0
1734366940000|2024-12-16 16:35:40|6962.6|6947.6|6963.6|6948.6|6963.6|6948.6|6962.6|6947.6|6
1734366950000|2024-12-16 16:35:50|6963.2|6948.2|6962.6|6947.6|6963.2|6948.2|6962.6|6947.6|1
1734366960000|2024-12-16 16:36:00|6962.2|6947.2|6961.6|6946.6|6962.6|6947.6|6961.2|6946.2|4
1734367020000|2024-12-16 16:37:00|||||||||1
1734367040000|2024-12-16 16:37:20|||||||||2
1734367060000|2024-12-16 16:37:40|6961.1|6946.1|6960.6|6945.6|6961.1|6946.1|6960.6|6945.6|3
1734367070000|2024-12-16 16:37:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1734367080000|2024-12-16 16:38:00|6960.1|6945.1|6960.7|6945.7|6960.9|6945.9|6960.1|6945.1|19
1734367090000|2024-12-16 16:38:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1734367100000|2024-12-16 16:38:20|6960.7|6945.7|6961.1|6946.1|6961.1|6946.1|6960.7|6945.7|2
1734367120000|2024-12-16 16:38:40|6960.7|6945.7|6960.6|6945.6|6960.7|6945.7|6960.6|6945.6|2
1734367140000|2024-12-16 16:39:00|6961.1|6946.1|6960.6|6945.6|6961.1|6946.1|6960.6|6945.6|6
1734367150000|2024-12-16 16:39:10|||||||||1
1734367170000|2024-12-16 16:39:30|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|1
1734367180000|2024-12-16 16:39:40|6959.9|6944.9|6959.6|6944.6|6960.1|6945.1|6959.6|6944.6|2
1734367190000|2024-12-16 16:39:50|6959.9|6944.9|6959.6|6944.6|6959.9|6944.9|6959.6|6944.6|1
1734367200000|2024-12-16 16:40:00|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1734367210000|2024-12-16 16:40:10|6959.6|6944.6|6959.1|6944.1|6959.6|6944.6|6959.1|6944.1|0
1734367220000|2024-12-16 16:40:20|6959.4|6944.4|6958.7|6943.7|6959.7|6944.7|6958.7|6943.7|15
1734367230000|2024-12-16 16:40:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|4
1734367240000|2024-12-16 16:40:40|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|3
1734367250000|2024-12-16 16:40:50|6958|6943|6959.7|6944.7|6960.6|6945.6|6958|6943|7
1734367260000|2024-12-16 16:41:00|6959.6|6944.6|6959.2|6944.2|6959.6|6944.6|6958.7|6943.7|5
1734367270000|2024-12-16 16:41:10|6958.9|6943.9|6958.7|6943.7|6958.9|6943.9|6958.7|6943.7|0
1734367280000|2024-12-16 16:41:20|6958.4|6943.4|6957.7|6942.7|6958.7|6943.7|6957.7|6942.7|3
1734367290000|2024-12-16 16:41:30|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1734367300000|2024-12-16 16:41:40|6957.7|6942.7|6959.1|6944.1|6959.1|6944.1|6957.7|6942.7|4
1734367330000|2024-12-16 16:42:10|6958.7|6943.7|6959.6|6944.6|6959.6|6944.6|6958.7|6943.7|8
1734367340000|2024-12-16 16:42:20|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1734367370000|2024-12-16 16:42:50|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|1
1734367380000|2024-12-16 16:43:00|6958.7|6943.7|6958.7|6943.7|6959.1|6944.1|6958.7|6943.7|7
1734367400000|2024-12-16 16:43:20|||||||||4
1734367410000|2024-12-16 16:43:30|6959.1|6944.1|6958.7|6943.7|6959.1|6944.1|6958.2|6943.2|5
1734367430000|2024-12-16 16:43:50|6957.7|6942.7|6957.7|6942.7|6958.4|6943.4|6957.7|6942.7|5
1734367440000|2024-12-16 16:44:00|||||||||4
1734367450000|2024-12-16 16:44:10|6958.2|6943.2|6957.7|6942.7|6958.2|6943.2|6957.7|6942.7|2
1734367460000|2024-12-16 16:44:20|||||||||5
1734367480000|2024-12-16 16:44:40|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|2
1734367490000|2024-12-16 16:44:50|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|22
1734367510000|2024-12-16 16:45:10|6959.2|6944.2|6958.6|6943.6|6959.2|6944.2|6958.6|6943.6|1
1734367520000|2024-12-16 16:45:20|6958.2|6943.2|6957.7|6942.7|6958.2|6943.2|6957.7|6942.7|3
1734367530000|2024-12-16 16:45:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|2
1734367540000|2024-12-16 16:45:40|6958.4|6943.4|6958.7|6943.7|6958.7|6943.7|6957.7|6942.7|6
1734367550000|2024-12-16 16:45:50|6958.6|6943.6|6957.9|6942.9|6958.6|6943.6|6957.9|6942.9|2
1734367560000|2024-12-16 16:46:00|6957.7|6942.7|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|1
1734367570000|2024-12-16 16:46:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|2
1734367590000|2024-12-16 16:46:30|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|2
1734367600000|2024-12-16 16:46:40|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1734367620000|2024-12-16 16:47:00|6957.1|6942.1|6957.6|6942.6|6957.6|6942.6|6957.1|6942.1|3
1734367640000|2024-12-16 16:47:20|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|2
1734367650000|2024-12-16 16:47:30|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1734367660000|2024-12-16 16:47:40|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|2
1734367680000|2024-12-16 16:48:00|6957.4|6942.4|6957.7|6942.7|6957.7|6942.7|6957.4|6942.4|2
1734367690000|2024-12-16 16:48:10|||||||||1
1734367700000|2024-12-16 16:48:20|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.2|6942.2|20
1734367710000|2024-12-16 16:48:30|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|2
1734367730000|2024-12-16 16:48:50|6957.4|6942.4|6957.1|6942.1|6957.4|6942.4|6957.1|6942.1|0
1734367740000|2024-12-16 16:49:00|||||||||1
1734367760000|2024-12-16 16:49:20|||||||||2
1734367790000|2024-12-16 16:49:50|6957.7|6942.7|6957.4|6942.4|6957.7|6942.7|6957.1|6942.1|18
1734367800000|2024-12-16 16:50:00|6957.7|6942.7|6958.7|6943.7|6958.7|6943.7|6957.7|6942.7|2
1734367810000|2024-12-16 16:50:10|6958.4|6943.4|6957.6|6942.6|6958.4|6943.4|6957.6|6942.6|6
1734367820000|2024-12-16 16:50:20|6957.7|6942.7|6957.7|6942.7|6958.1|6943.1|6957.6|6942.6|12
1734367830000|2024-12-16 16:50:30|||||||||1
1734367840000|2024-12-16 16:50:40|||||||||2
1734367850000|2024-12-16 16:50:50|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1734367860000|2024-12-16 16:51:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|3
1734367900000|2024-12-16 16:51:40|||||||||1
1734367910000|2024-12-16 16:51:50|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6957.7|6942.7|2
1734367920000|2024-12-16 16:52:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|4
1734367940000|2024-12-16 16:52:20|6958.1|6943.1|6957.7|6942.7|6958.1|6943.1|6957.7|6942.7|1
1734367950000|2024-12-16 16:52:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|1
1734367960000|2024-12-16 16:52:40|6959.2|6944.2|6959.9|6944.9|6959.9|6944.9|6959.2|6944.2|7
1734367970000|2024-12-16 16:52:50|6960.6|6945.6|6959.9|6944.9|6960.6|6945.6|6959.9|6944.9|4
1734367990000|2024-12-16 16:53:10|6961.7|6946.7|6962.1|6947.1|6962.1|6947.1|6961.6|6946.6|3
1734368000000|2024-12-16 16:53:20|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.1|6947.1|4
1734368010000|2024-12-16 16:53:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1734368020000|2024-12-16 16:53:40|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1734368030000|2024-12-16 16:53:50|||||||||1
1734368040000|2024-12-16 16:54:00|6962.9|6947.9|6963.1|6948.1|6963.1|6948.1|6962.9|6947.9|0
1734368050000|2024-12-16 16:54:10|||||||||1
1734368060000|2024-12-16 16:54:20|6963.6|6948.6|6963.9|6948.9|6963.9|6948.9|6963.6|6948.6|6
1734368070000|2024-12-16 16:54:30|6964.4|6949.4|6967.4|6952.4|6967.4|6952.4|6964.4|6949.4|10
1734368080000|2024-12-16 16:54:40|6967.3|6952.3|6965.6|6950.6|6967.3|6952.3|6965.6|6950.6|1
1734368100000|2024-12-16 16:55:00|6965.2|6950.2|6964.7|6949.7|6965.2|6950.2|6964.7|6949.7|0
1734368110000|2024-12-16 16:55:10|6964.3|6949.3|6964.4|6949.4|6964.4|6949.4|6964.3|6949.3|5
1734368120000|2024-12-16 16:55:20|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|1
1734368130000|2024-12-16 16:55:30|6964.1|6949.1|6964.1|6949.1|6964.6|6949.6|6964.1|6949.1|2
1734368150000|2024-12-16 16:55:50|6963.9|6948.9|6963.6|6948.6|6963.9|6948.9|6963.6|6948.6|8
1734368160000|2024-12-16 16:56:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1734368170000|2024-12-16 16:56:10|6962.9|6947.9|6962.8|6947.8|6962.9|6947.9|6962.1|6947.1|6
1734368180000|2024-12-16 16:56:20|6962.9|6947.9|6963.9|6948.9|6963.9|6948.9|6962.9|6947.9|5
1734368190000|2024-12-16 16:56:30|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|2
1734368200000|2024-12-16 16:56:40|6963.4|6948.4|6963.3|6948.3|6963.4|6948.4|6963.3|6948.3|1
1734368210000|2024-12-16 16:56:50|6962.9|6947.9|6962.4|6947.4|6962.9|6947.9|6962.1|6947.1|1
1734368220000|2024-12-16 16:57:00|6961.9|6946.9|6961.6|6946.6|6961.9|6946.9|6961.6|6946.6|1
1734368230000|2024-12-16 16:57:10|6961.9|6946.9|6962.3|6947.3|6962.3|6947.3|6961.9|6946.9|1
1734368260000|2024-12-16 16:57:40|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.1|6947.1|2
1734368290000|2024-12-16 16:58:10|||||||||2
1734368300000|2024-12-16 16:58:20|6961.9|6946.9|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|2
1734368330000|2024-12-16 16:58:50|6962.1|6947.1|6962.4|6947.4|6962.4|6947.4|6962.1|6947.1|2
1734368340000|2024-12-16 16:59:00|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|1
1734368350000|2024-12-16 16:59:10|6961.9|6946.9|6961.6|6946.6|6961.9|6946.9|6961.6|6946.6|3
1734368360000|2024-12-16 16:59:20|6961.2|6946.2|6961.1|6946.1|6961.2|6946.2|6961.1|6946.1|2
1734368390000|2024-12-16 16:59:50|6960.9|6945.9|6960.6|6945.6|6960.9|6945.9|6960.6|6945.6|3
1734368400000|2024-12-16 17:00:00|6961.1|6946.1|6960.6|6945.6|6961.1|6946.1|6960.6|6945.6|1
1734368410000|2024-12-16 17:00:10|6960|6945|6960.6|6945.6|6961.4|6946.4|6960|6945|9
1734368420000|2024-12-16 17:00:20|||||||||1
1734368440000|2024-12-16 17:00:40|6960.3|6945.3|6959.6|6944.6|6960.3|6945.3|6959.6|6944.6|1
1734368450000|2024-12-16 17:00:50|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|2
1734368460000|2024-12-16 17:01:00|6960.1|6945.1|6960.4|6945.4|6960.6|6945.6|6960.1|6945.1|8
1734368470000|2024-12-16 17:01:10|6960.1|6945.1|6960.4|6945.4|6960.4|6945.4|6960.1|6945.1|0
1734368480000|2024-12-16 17:01:20|6959.2|6944.2|6959.2|6944.2|6959.6|6944.6|6959.2|6944.2|4
1734368490000|2024-12-16 17:01:30|6959.6|6944.6|6959.2|6944.2|6959.6|6944.6|6959.2|6944.2|0
1734368500000|2024-12-16 17:01:40|6958.6|6943.6|6958.7|6943.7|6958.7|6943.7|6958.6|6943.6|1
1734368510000|2024-12-16 17:01:50|6959.1|6944.1|6958.6|6943.6|6959.4|6944.4|6958.6|6943.6|7
1734368530000|2024-12-16 17:02:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1734368540000|2024-12-16 17:02:20|||||||||1
1734368560000|2024-12-16 17:02:40|6958.4|6943.4|6957.7|6942.7|6958.4|6943.4|6957.7|6942.7|9
1734368570000|2024-12-16 17:02:50|6958.9|6943.9|6959.3|6944.3|6959.3|6944.3|6958.9|6943.9|6
1734368580000|2024-12-16 17:03:00|6959.4|6944.4|6959.1|6944.1|6959.4|6944.4|6959.1|6944.1|0
1734368590000|2024-12-16 17:03:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1734368600000|2024-12-16 17:03:20|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1734368610000|2024-12-16 17:03:30|6958.6|6943.6|6960.1|6945.1|6960.1|6945.1|6958.6|6943.6|9
1734368620000|2024-12-16 17:03:40|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1734368630000|2024-12-16 17:03:50|||||||||2
1734368640000|2024-12-16 17:04:00|||||||||2
1734368680000|2024-12-16 17:04:40|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1734368690000|2024-12-16 17:04:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|8
1734368700000|2024-12-16 17:05:00|6961.4|6946.4|6961.6|6946.6|6961.6|6946.6|6961.4|6946.4|2
1734368710000|2024-12-16 17:05:10|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.4|6947.4|3
1734368720000|2024-12-16 17:05:20|6962.3|6947.3|6961.4|6946.4|6962.3|6947.3|6961.4|6946.4|2
1734368730000|2024-12-16 17:05:30|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1734368750000|2024-12-16 17:05:50|||||||||3
1734368760000|2024-12-16 17:06:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|2
1734368790000|2024-12-16 17:06:30|6962.1|6947.1|6965.9|6950.9|6965.9|6950.9|6962.1|6947.1|8
1734368800000|2024-12-16 17:06:40|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|1
1734368820000|2024-12-16 17:07:00|||||||||1
1734368830000|2024-12-16 17:07:10|6965.3|6950.3|6964.2|6949.2|6965.3|6950.3|6964.2|6949.2|5
1734368850000|2024-12-16 17:07:30|6964.1|6949.1|6966.6|6951.6|6966.9|6951.9|6964.1|6949.1|8
1734368870000|2024-12-16 17:07:50|6964.6|6949.6|6965.1|6950.1|6965.1|6950.1|6964.6|6949.6|5
1734368880000|2024-12-16 17:08:00|6964.9|6949.9|6964.1|6949.1|6964.9|6949.9|6964.1|6949.1|1
1734368910000|2024-12-16 17:08:30|6963.1|6948.1|6962.6|6947.6|6963.1|6948.1|6962.6|6947.6|12
1734368920000|2024-12-16 17:08:40|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1734368930000|2024-12-16 17:08:50|||||||||1
1734368940000|2024-12-16 17:09:00|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1734368950000|2024-12-16 17:09:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1734368960000|2024-12-16 17:09:20|6961.6|6946.6|6960.7|6945.7|6961.6|6946.6|6960.7|6945.7|2
1734368970000|2024-12-16 17:09:30|||||||||1
1734368980000|2024-12-16 17:09:40|6961.2|6946.2|6962.6|6947.6|6962.9|6947.9|6961.2|6946.2|1
1734369000000|2024-12-16 17:10:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|3
1734369020000|2024-12-16 17:10:20|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1734369030000|2024-12-16 17:10:30|6961.1|6946.1|6961.6|6946.6|6961.6|6946.6|6961.1|6946.1|1
1734369040000|2024-12-16 17:10:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1734369050000|2024-12-16 17:10:50|6961.4|6946.4|6961.2|6946.2|6961.4|6946.4|6961.2|6946.2|0
1734369060000|2024-12-16 17:11:00|6961.4|6946.4|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|4
1734369070000|2024-12-16 17:11:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734369090000|2024-12-16 17:11:30|6961.4|6946.4|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|6
1734369100000|2024-12-16 17:11:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|2
1734369110000|2024-12-16 17:11:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|2
1734369120000|2024-12-16 17:12:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|3
1734369130000|2024-12-16 17:12:10|6961.6|6946.6|6961.2|6946.2|6961.6|6946.6|6961.2|6946.2|1
1734369140000|2024-12-16 17:12:20|6960.9|6945.9|6960.7|6945.7|6960.9|6945.9|6960.7|6945.7|1
1734369150000|2024-12-16 17:12:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1734369180000|2024-12-16 17:13:00|6961.1|6946.1|6961.6|6946.6|6961.7|6946.7|6961.1|6946.1|4
1734369210000|2024-12-16 17:13:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1734369240000|2024-12-16 17:14:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|3
1734369260000|2024-12-16 17:14:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|2
1734369270000|2024-12-16 17:14:30|6962.7|6947.7|6965.9|6950.9|6965.9|6950.9|6962.7|6947.7|13
1734369280000|2024-12-16 17:14:40|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1734369300000|2024-12-16 17:15:00|6968.1|6953.1|6969.4|6954.4|6969.4|6954.4|6968.1|6953.1|6
1734369310000|2024-12-16 17:15:10|6969.6|6954.6|6970.3|6955.3|6970.3|6955.3|6969.6|6954.6|1
1734369330000|2024-12-16 17:15:30|6971.6|6956.6|6972.4|6957.4|6972.4|6957.4|6971.6|6956.6|1
1734369340000|2024-12-16 17:15:40|6971.4|6956.4|6971.4|6956.4|6971.8|6956.8|6971.4|6956.4|2
1734369350000|2024-12-16 17:15:50|6969.9|6954.9|6968.7|6953.7|6969.9|6954.9|6968.7|6953.7|4
1734369360000|2024-12-16 17:16:00|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1734369370000|2024-12-16 17:16:10|6968.6|6953.6|6968.9|6953.9|6968.9|6953.9|6968.6|6953.6|0
1734369410000|2024-12-16 17:16:50|6969.3|6954.3|6972.1|6957.1|6972.1|6957.1|6969.3|6954.3|3
1734369420000|2024-12-16 17:17:00|6971.8|6956.8|6972.1|6957.1|6972.1|6957.1|6971.8|6956.8|1
1734369440000|2024-12-16 17:17:20|6972.8|6957.8|6971.3|6956.3|6972.8|6957.8|6971.3|6956.3|2
1734369450000|2024-12-16 17:17:30|6971.6|6956.6|6972.1|6957.1|6972.1|6957.1|6971.6|6956.6|0
1734369460000|2024-12-16 17:17:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1734369480000|2024-12-16 17:18:00|6972.1|6957.1|6972.1|6957.1|6972.6|6957.6|6971.8|6956.8|7
1734369490000|2024-12-16 17:18:10|6971.8|6956.8|6969.3|6954.3|6971.8|6956.8|6969.3|6954.3|4
1734369500000|2024-12-16 17:18:20|6969.8|6954.8|6969.4|6954.4|6969.8|6954.8|6969.4|6954.4|2
1734369510000|2024-12-16 17:18:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1734369530000|2024-12-16 17:18:50|6968.8|6953.8|6969.3|6954.3|6969.3|6954.3|6967.8|6952.8|3
1734369540000|2024-12-16 17:19:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|0
1734369550000|2024-12-16 17:19:10|6968.6|6953.6|6968.9|6953.9|6968.9|6953.9|6968.6|6953.6|2
1734369560000|2024-12-16 17:19:20|6969.3|6954.3|6968.3|6953.3|6969.3|6954.3|6967.8|6952.8|3
1734369590000|2024-12-16 17:19:50|6968.6|6953.6|6969|6954|6969|6954|6968.4|6953.4|5
1734369600000|2024-12-16 17:20:00|6969.3|6954.3|6969.8|6954.8|6969.8|6954.8|6969.3|6954.3|0
1734369610000|2024-12-16 17:20:10|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|2
1734369630000|2024-12-16 17:20:30|6969.3|6954.3|6968.8|6953.8|6969.3|6954.3|6968.8|6953.8|14
1734369640000|2024-12-16 17:20:40|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|8
1734369650000|2024-12-16 17:20:50|||||||||1
1734369670000|2024-12-16 17:21:10|6968.8|6953.8|6971.3|6956.3|6971.3|6956.3|6968.8|6953.8|7
1734369680000|2024-12-16 17:21:20|6970.9|6955.9|6970.8|6955.8|6970.9|6955.9|6970.8|6955.8|4
1734369690000|2024-12-16 17:21:30|6970.6|6955.6|6968.9|6953.9|6970.6|6955.6|6968.9|6953.9|3
1734369700000|2024-12-16 17:21:40|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|6
1734369710000|2024-12-16 17:21:50|6967.1|6952.1|6967.3|6952.3|6967.3|6952.3|6967.1|6952.1|2
1734369720000|2024-12-16 17:22:00|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1734369730000|2024-12-16 17:22:10|6966.1|6951.1|6968.1|6953.1|6968.1|6953.1|6966.1|6951.1|12
1734369740000|2024-12-16 17:22:20|6967.9|6952.9|6968.1|6953.1|6968.1|6953.1|6967.9|6952.9|1
1734369750000|2024-12-16 17:22:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1734369760000|2024-12-16 17:22:40|6968.6|6953.6|6968.8|6953.8|6968.8|6953.8|6968.6|6953.6|0
1734369780000|2024-12-16 17:23:00|6968.4|6953.4|6967.4|6952.4|6968.4|6953.4|6966.9|6951.9|9
1734369790000|2024-12-16 17:23:10|6966.8|6951.8|6966.4|6951.4|6966.8|6951.8|6966.4|6951.4|7
1734369820000|2024-12-16 17:23:40|6966.1|6951.1|6968.4|6953.4|6968.4|6953.4|6966.1|6951.1|8
1734369870000|2024-12-16 17:24:30|||||||||2
1734369880000|2024-12-16 17:24:40|||||||||1
1734369930000|2024-12-16 17:25:30|6968.1|6953.1|6971.1|6956.1|6971.1|6956.1|6968.1|6953.1|8
1734369960000|2024-12-16 17:26:00|6971.5|6956.5|6970.4|6955.4|6971.5|6956.5|6968.8|6953.8|4
1734369970000|2024-12-16 17:26:10|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1734370010000|2024-12-16 17:26:50|6970.6|6955.6|6969.1|6954.1|6970.6|6955.6|6969.1|6954.1|1
1734370020000|2024-12-16 17:27:00|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|2
1734370030000|2024-12-16 17:27:10|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|2
1734370040000|2024-12-16 17:27:20|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|1
1734370050000|2024-12-16 17:27:30|6969.6|6954.6|6969.1|6954.1|6969.6|6954.6|6969.1|6954.1|4
1734370060000|2024-12-16 17:27:40|6969.5|6954.5|6969.3|6954.3|6969.5|6954.5|6969.3|6954.3|1
1734370070000|2024-12-16 17:27:50|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1734370080000|2024-12-16 17:28:00|6971.1|6956.1|6973.5|6958.5|6973.5|6958.5|6971.1|6956.1|29
1734370090000|2024-12-16 17:28:10|6972.5|6957.5|6973.2|6958.2|6973.2|6958.2|6972.5|6957.5|5
1734370120000|2024-12-16 17:28:40|6972.8|6957.8|6972.7|6957.7|6972.8|6957.8|6972.7|6957.7|0
1734370130000|2024-12-16 17:28:50|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1734370150000|2024-12-16 17:29:10|6973.2|6958.2|6974.8|6959.8|6976|6961|6973.2|6958.2|12
1734370160000|2024-12-16 17:29:20|6974.5|6959.5|6973.3|6958.3|6974.5|6959.5|6973|6958|2
1734370170000|2024-12-16 17:29:30|6973.5|6958.5|6970.5|6955.5|6973.5|6958.5|6970.3|6955.3|1
1734370180000|2024-12-16 17:29:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|4
1734370190000|2024-12-16 17:29:50|6970.3|6955.3|6970|6955|6970.7|6955.7|6970|6955|1
1734370200000|2024-12-16 17:30:00|6969.8|6954.8|6969|6954|6969.8|6954.8|6969|6954|2
1734370210000|2024-12-16 17:30:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|1
1734370220000|2024-12-16 17:30:20|6970.3|6955.3|6970.7|6955.7|6970.7|6955.7|6970.3|6955.3|2
1734370240000|2024-12-16 17:30:40|6970|6955|6969.8|6954.8|6970.3|6955.3|6969.8|6954.8|1
1734370260000|2024-12-16 17:31:00|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1734370270000|2024-12-16 17:31:10|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1734370310000|2024-12-16 17:31:50|6971.2|6956.2|6971.7|6956.7|6971.7|6956.7|6971.2|6956.2|2
1734370330000|2024-12-16 17:32:10|6971|6956|6970.8|6955.8|6971|6956|6970.8|6955.8|1
1734370340000|2024-12-16 17:32:20|||||||||2
1734370350000|2024-12-16 17:32:30|6971|6956|6971|6956|6971|6956|6971|6956|0
1734370390000|2024-12-16 17:33:10|||||||||1
1734370410000|2024-12-16 17:33:30|6970.8|6955.8|6972|6957|6972.3|6957.3|6970.8|6955.8|8
1734370420000|2024-12-16 17:33:40|6973|6958|6972.7|6957.7|6973|6958|6972.5|6957.5|2
1734370430000|2024-12-16 17:33:50|6972.3|6957.3|6971.7|6956.7|6972.3|6957.3|6971.7|6956.7|2
1734370490000|2024-12-16 17:34:50|6971.3|6956.3|6971.7|6956.7|6971.7|6956.7|6971.3|6956.3|1
1734370510000|2024-12-16 17:35:10|6972.1|6957.1|6973.2|6958.2|6973.5|6958.5|6972.1|6957.1|1
1734370540000|2024-12-16 17:35:40|6975|6960|6975.5|6960.5|6975.7|6960.7|6974.5|6959.5|11
1734370560000|2024-12-16 17:36:00|6975.7|6960.7|6974.5|6959.5|6975.7|6960.7|6973.8|6958.8|1
1734370570000|2024-12-16 17:36:10|6974.7|6959.7|6975.5|6960.5|6975.8|6960.8|6974.7|6959.7|5
1734370580000|2024-12-16 17:36:20|6975.2|6960.2|6975.5|6960.5|6975.5|6960.5|6975.2|6960.2|3
1734370600000|2024-12-16 17:36:40|6975.3|6960.3|6974.7|6959.7|6975.3|6960.3|6974.2|6959.2|5
1734370620000|2024-12-16 17:37:00|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1734370630000|2024-12-16 17:37:10|6972.5|6957.5|6972.2|6957.2|6972.5|6957.5|6972.2|6957.2|7
1734370640000|2024-12-16 17:37:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|1
1734370650000|2024-12-16 17:37:30|6971.5|6956.5|6970.8|6955.8|6971.5|6956.5|6970.8|6955.8|0
1734370680000|2024-12-16 17:38:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.3|6956.3|8
1734370710000|2024-12-16 17:38:30|6971.3|6956.3|6972.3|6957.3|6972.8|6957.8|6970.3|6955.3|6
1734370720000|2024-12-16 17:38:40|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1734370730000|2024-12-16 17:38:50|6971.7|6956.7|6970.6|6955.6|6971.7|6956.7|6970.6|6955.6|11
1734370750000|2024-12-16 17:39:10|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1734370760000|2024-12-16 17:39:20|6971|6956|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1734370780000|2024-12-16 17:39:40|6971|6956|6970.6|6955.6|6971|6956|6970.6|6955.6|0
1734370790000|2024-12-16 17:39:50|6971|6956|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1734370800000|2024-12-16 17:40:00|6970.1|6955.1|6970.8|6955.8|6970.8|6955.8|6969.1|6954.1|16
1734370810000|2024-12-16 17:40:10|6970.5|6955.5|6971.3|6956.3|6971.3|6956.3|6970.5|6955.5|2
1734370820000|2024-12-16 17:40:20|6971|6956|6971.3|6956.3|6971.3|6956.3|6971|6956|0
1734370830000|2024-12-16 17:40:30|6971.7|6956.7|6972|6957|6972|6957|6971.7|6956.7|1
1734370850000|2024-12-16 17:40:50|||||||||1
1734370880000|2024-12-16 17:41:20|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|1
1734370910000|2024-12-16 17:41:50|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.3|6954.3|3
1734370930000|2024-12-16 17:42:10|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|2
1734370940000|2024-12-16 17:42:20|6968.5|6953.5|6968.2|6953.2|6968.5|6953.5|6968.2|6953.2|1
1734370950000|2024-12-16 17:42:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1734370960000|2024-12-16 17:42:40|6967.8|6952.8|6967.7|6952.7|6967.8|6952.8|6967.2|6952.2|3
1734370980000|2024-12-16 17:43:00|6967.2|6952.2|6967.7|6952.7|6967.7|6952.7|6967|6952|5
1734371010000|2024-12-16 17:43:30|6967.8|6952.8|6968.5|6953.5|6968.5|6953.5|6967.8|6952.8|6
1734371020000|2024-12-16 17:43:40|6968.3|6953.3|6968.2|6953.2|6968.3|6953.3|6968.2|6953.2|0
1734371030000|2024-12-16 17:43:50|||||||||1
1734371040000|2024-12-16 17:44:00|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6
1734371050000|2024-12-16 17:44:10|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1734371060000|2024-12-16 17:44:20|||||||||1
1734371080000|2024-12-16 17:44:40|6968.2|6953.2|6968.8|6953.8|6969.2|6954.2|6968.2|6953.2|7
1734371100000|2024-12-16 17:45:00|6968.7|6953.7|6968.4|6953.4|6968.7|6953.7|6968.4|6953.4|1
1734371110000|2024-12-16 17:45:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1734371130000|2024-12-16 17:45:30|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1734371150000|2024-12-16 17:45:50|6969|6954|6969|6954|6969|6954|6969|6954|2
1734371160000|2024-12-16 17:46:00|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|1
1734371180000|2024-12-16 17:46:20|6968.2|6953.2|6968.5|6953.5|6968.5|6953.5|6968.2|6953.2|2
1734371190000|2024-12-16 17:46:30|6968.7|6953.7|6968.8|6953.8|6969.2|6954.2|6968.7|6953.7|1
1734371200000|2024-12-16 17:46:40|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|2
1734371220000|2024-12-16 17:47:00|6968.4|6953.4|6967.7|6952.7|6968.4|6953.4|6967.7|6952.7|4
1734371230000|2024-12-16 17:47:10|6967.3|6952.3|6967.2|6952.2|6967.3|6952.3|6967.2|6952.2|2
1734371240000|2024-12-16 17:47:20|||||||||16
1734371250000|2024-12-16 17:47:30|6966.5|6951.5|6966.2|6951.2|6966.5|6951.5|6966.2|6951.2|4
1734371260000|2024-12-16 17:47:40|6965.8|6950.8|6965.7|6950.7|6965.8|6950.8|6965.7|6950.7|2
1734371270000|2024-12-16 17:47:50|||||||||1
1734371280000|2024-12-16 17:48:00|||||||||1
1734371290000|2024-12-16 17:48:10|6964.8|6949.8|6964.7|6949.7|6964.8|6949.8|6964.7|6949.7|2
1734371300000|2024-12-16 17:48:20|||||||||4
1734371310000|2024-12-16 17:48:30|||||||||1
1734371340000|2024-12-16 17:49:00|6965.2|6950.2|6965.5|6950.5|6965.5|6950.5|6965.2|6950.2|3
1734371350000|2024-12-16 17:49:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1734371360000|2024-12-16 17:49:20|||||||||1
1734371390000|2024-12-16 17:49:50|||||||||1
1734371400000|2024-12-16 17:50:00|6965.4|6950.4|6964.2|6949.2|6965.4|6950.4|6964.2|6949.2|9
1734371420000|2024-12-16 17:50:20|6965|6950|6966.2|6951.2|6966.2|6951.2|6965|6950|14
1734371460000|2024-12-16 17:51:00|6965.8|6950.8|6964.8|6949.8|6965.8|6950.8|6964.8|6949.8|4
1734371470000|2024-12-16 17:51:10|6964.7|6949.7|6965.7|6950.7|6965.7|6950.7|6964.7|6949.7|8
1734371480000|2024-12-16 17:51:20|6965.3|6950.3|6965.2|6950.2|6965.3|6950.3|6965.2|6950.2|0
1734371490000|2024-12-16 17:51:30|||||||||1
1734371530000|2024-12-16 17:52:10|6964.7|6949.7|6965.2|6950.2|6965.2|6950.2|6964.7|6949.7|4
1734371540000|2024-12-16 17:52:20|6965|6950|6964.8|6949.8|6965|6950|6964.7|6949.7|4
1734371550000|2024-12-16 17:52:30|6965.2|6950.2|6965.5|6950.5|6965.5|6950.5|6965.2|6950.2|3
1734371570000|2024-12-16 17:52:50|6965.2|6950.2|6964.7|6949.7|6965.2|6950.2|6964.7|6949.7|1
1734371580000|2024-12-16 17:53:00|6964.8|6949.8|6965.7|6950.7|6965.7|6950.7|6964.7|6949.7|15
1734371590000|2024-12-16 17:53:10|||||||||1
1734371600000|2024-12-16 17:53:20|||||||||2
1734371610000|2024-12-16 17:53:30|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1734371640000|2024-12-16 17:54:00|||||||||1
1734371650000|2024-12-16 17:54:10|6966.2|6951.2|6965.8|6950.8|6966.2|6951.2|6965.8|6950.8|12
1734371660000|2024-12-16 17:54:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1734371670000|2024-12-16 17:54:30|6965.3|6950.3|6965.7|6950.7|6965.7|6950.7|6965.3|6950.3|1
1734371700000|2024-12-16 17:55:00|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734371720000|2024-12-16 17:55:20|6965.7|6950.7|6966.4|6951.4|6966.4|6951.4|6965.7|6950.7|8
1734371730000|2024-12-16 17:55:30|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1734371780000|2024-12-16 17:56:20|6967|6952|6967|6952|6967|6952|6967|6952|1
1734371790000|2024-12-16 17:56:30|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|2
1734371820000|2024-12-16 17:57:00|6965.7|6950.7|6965.3|6950.3|6965.7|6950.7|6965.3|6950.3|3
1734371830000|2024-12-16 17:57:10|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1734371850000|2024-12-16 17:57:30|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1734371860000|2024-12-16 17:57:40|6965.2|6950.2|6965.7|6950.7|6965.7|6950.7|6965.2|6950.2|8
1734371880000|2024-12-16 17:58:00|6964.8|6949.8|6965.7|6950.7|6965.7|6950.7|6964.8|6949.8|1
1734371900000|2024-12-16 17:58:20|6965.3|6950.3|6964.8|6949.8|6965.3|6950.3|6964.8|6949.8|2
1734371910000|2024-12-16 17:58:30|6965|6950|6965.8|6950.8|6966.2|6951.2|6965|6950|8
1734371920000|2024-12-16 17:58:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1734371940000|2024-12-16 17:59:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1734371970000|2024-12-16 17:59:30|||||||||1
1734371990000|2024-12-16 17:59:50|6965.8|6950.8|6965.7|6950.7|6965.8|6950.8|6965.7|6950.7|3
1734372020000|2024-12-16 18:00:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6
1734372040000|2024-12-16 18:00:40|6966.2|6951.2|6965.8|6950.8|6966.2|6951.2|6965.8|6950.8|3
1734372070000|2024-12-16 18:01:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1734372080000|2024-12-16 18:01:20|6965.8|6950.8|6966.7|6951.7|6966.7|6951.7|6965.8|6950.8|2
1734372090000|2024-12-16 18:01:30|6969.4|6954.4|6970.4|6955.4|6970.4|6955.4|6969.4|6954.4|31
1734372100000|2024-12-16 18:01:40|||||||||1
1734372120000|2024-12-16 18:02:00|6971.4|6956.4|6972.2|6957.2|6972.2|6957.2|6971.4|6956.4|3
1734372150000|2024-12-16 18:02:30|||||||||1
1734372170000|2024-12-16 18:02:50|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6973.2|6958.2|11
1734372180000|2024-12-16 18:03:00|6973.2|6958.2|6972.7|6957.7|6973.2|6958.2|6972.7|6957.7|3
1734372200000|2024-12-16 18:03:20|6972.4|6957.4|6974.1|6959.1|6974.1|6959.1|6972.4|6957.4|12
1734372210000|2024-12-16 18:03:30|6974.4|6959.4|6974.6|6959.6|6974.6|6959.6|6974.4|6959.4|0
1734372220000|2024-12-16 18:03:40|6974.9|6959.9|6973.9|6958.9|6974.9|6959.9|6973.9|6958.9|13
1734372230000|2024-12-16 18:03:50|6973.6|6958.6|6973.9|6958.9|6973.9|6958.9|6973.6|6958.6|2
1734372240000|2024-12-16 18:04:00|6974.1|6959.1|6973.9|6958.9|6974.1|6959.1|6973.6|6958.6|4
1734372250000|2024-12-16 18:04:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1734372260000|2024-12-16 18:04:20|6974.4|6959.4|6975.4|6960.4|6975.4|6960.4|6974.4|6959.4|2
1734372270000|2024-12-16 18:04:30|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1734372280000|2024-12-16 18:04:40|6975.9|6960.9|6976.2|6961.2|6976.2|6961.2|6975.9|6960.9|1
1734372290000|2024-12-16 18:04:50|6975.6|6960.6|6974.1|6959.1|6975.6|6960.6|6974.1|6959.1|7
1734372300000|2024-12-16 18:05:00|6974.4|6959.4|6974.1|6959.1|6974.4|6959.4|6974.1|6959.1|1
1734372310000|2024-12-16 18:05:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|0
1734372320000|2024-12-16 18:05:20|6973.6|6958.6|6973.9|6958.9|6973.9|6958.9|6973.6|6958.6|3
1734372330000|2024-12-16 18:05:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|21
1734372340000|2024-12-16 18:05:40|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734372390000|2024-12-16 18:06:30|6970.6|6955.6|6971.1|6956.1|6971.1|6956.1|6970.6|6955.6|3
1734372400000|2024-12-16 18:06:40|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1734372410000|2024-12-16 18:06:50|||||||||2
1734372420000|2024-12-16 18:07:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|2
1734372460000|2024-12-16 18:07:40|6972.6|6957.6|6972.1|6957.1|6972.6|6957.6|6972.1|6957.1|3
1734372480000|2024-12-16 18:08:00|6971.6|6956.6|6972.6|6957.6|6972.6|6957.6|6971.6|6956.6|1
1734372500000|2024-12-16 18:08:20|6972.9|6957.9|6974.9|6959.9|6975.4|6960.4|6972.9|6957.9|12
1734372540000|2024-12-16 18:09:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|0
1734372550000|2024-12-16 18:09:10|||||||||1
1734372560000|2024-12-16 18:09:20|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1734372580000|2024-12-16 18:09:40|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|4
1734372590000|2024-12-16 18:09:50|6972.4|6957.4|6971.4|6956.4|6972.4|6957.4|6971.4|6956.4|18
1734372600000|2024-12-16 18:10:00|6971.2|6956.2|6971.9|6956.9|6971.9|6956.9|6971.2|6956.2|6
1734372610000|2024-12-16 18:10:10|6973.2|6958.2|6973.2|6958.2|6973.9|6958.9|6972.9|6957.9|10
1734372620000|2024-12-16 18:10:20|||||||||2
1734372630000|2024-12-16 18:10:30|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1734372640000|2024-12-16 18:10:40|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1734372650000|2024-12-16 18:10:50|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|1
1734372660000|2024-12-16 18:11:00|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|2
1734372670000|2024-12-16 18:11:10|6972.5|6957.5|6972.2|6957.2|6972.5|6957.5|6972.2|6957.2|4
1734372680000|2024-12-16 18:11:20|6972|6957|6971.2|6956.2|6972|6957|6971.2|6956.2|1
1734372690000|2024-12-16 18:11:30|6970.7|6955.7|6970.2|6955.2|6970.7|6955.7|6970.2|6955.2|1
1734372710000|2024-12-16 18:11:50|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1734372720000|2024-12-16 18:12:00|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.2|6954.2|2
1734372730000|2024-12-16 18:12:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1734372740000|2024-12-16 18:12:20|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1734372750000|2024-12-16 18:12:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1734372790000|2024-12-16 18:13:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1734372820000|2024-12-16 18:13:40|6970.5|6955.5|6970.7|6955.7|6970.7|6955.7|6970.5|6955.5|2
1734372830000|2024-12-16 18:13:50|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|1
1734372840000|2024-12-16 18:14:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1734372900000|2024-12-16 18:15:00|6970.2|6955.2|6970.5|6955.5|6970.5|6955.5|6970.2|6955.2|2
1734372910000|2024-12-16 18:15:10|6970.7|6955.7|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|2
1734372940000|2024-12-16 18:15:40|6970.4|6955.4|6970.7|6955.7|6970.7|6955.7|6970.2|6955.2|1
1734372980000|2024-12-16 18:16:20|6970.4|6955.4|6970.2|6955.2|6970.4|6955.4|6970.2|6955.2|0
1734373010000|2024-12-16 18:16:50|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|2
1734373020000|2024-12-16 18:17:00|6970.9|6955.9|6971|6956|6971|6956|6970.9|6955.9|0
1734373030000|2024-12-16 18:17:10|6971.5|6956.5|6969.9|6954.9|6971.5|6956.5|6969.9|6954.9|14
1734373050000|2024-12-16 18:17:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|3
1734373080000|2024-12-16 18:18:00|6969.5|6954.5|6969.9|6954.9|6970.2|6955.2|6969.2|6954.2|5
1734373100000|2024-12-16 18:18:20|6969.5|6954.5|6969.2|6954.2|6969.5|6954.5|6969.2|6954.2|1
1734373110000|2024-12-16 18:18:30|||||||||1
1734373140000|2024-12-16 18:19:00|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|4
1734373170000|2024-12-16 18:19:30|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|2
1734373180000|2024-12-16 18:19:40|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1734373210000|2024-12-16 18:20:10|6966.5|6951.5|6965.9|6950.9|6966.5|6951.5|6965.9|6950.9|4
1734373220000|2024-12-16 18:20:20|6966.2|6951.2|6967|6952|6967.4|6952.4|6966.2|6951.2|2
1734373230000|2024-12-16 18:20:30|||||||||1
1734373240000|2024-12-16 18:20:40|6967.5|6952.5|6967.9|6952.9|6967.9|6952.9|6967.5|6952.5|1
1734373260000|2024-12-16 18:21:00|6968.2|6953.2|6967.2|6952.2|6968.2|6953.2|6967.2|6952.2|1
1734373270000|2024-12-16 18:21:10|6967.4|6952.4|6967.9|6952.9|6968.2|6953.2|6967.4|6952.4|5
1734373280000|2024-12-16 18:21:20|6967.2|6952.2|6967.7|6952.7|6967.7|6952.7|6967.2|6952.2|0
1734373320000|2024-12-16 18:22:00|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1734373330000|2024-12-16 18:22:10|6968.2|6953.2|6967.9|6952.9|6968.2|6953.2|6967.9|6952.9|1
1734373350000|2024-12-16 18:22:30|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|0
1734373370000|2024-12-16 18:22:50|6967.5|6952.5|6969.5|6954.5|6969.5|6954.5|6967.5|6952.5|5
1734373380000|2024-12-16 18:23:00|||||||||2
1734373390000|2024-12-16 18:23:10|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|2
1734373400000|2024-12-16 18:23:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|2
1734373410000|2024-12-16 18:23:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1734373430000|2024-12-16 18:23:50|6968.9|6953.9|6969.5|6954.5|6969.5|6954.5|6968.9|6953.9|1
1734373450000|2024-12-16 18:24:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1734373510000|2024-12-16 18:25:10|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|3
1734373570000|2024-12-16 18:26:10|6968.9|6953.9|6965.2|6950.2|6968.9|6953.9|6965.2|6950.2|29
1734373610000|2024-12-16 18:26:50|||||||||1
1734373620000|2024-12-16 18:27:00|6964.9|6949.9|6964.4|6949.4|6964.9|6949.9|6964.4|6949.4|2
1734373630000|2024-12-16 18:27:10|6964.2|6949.2|6963.9|6948.9|6964.2|6949.2|6963.9|6948.9|3
1734373640000|2024-12-16 18:27:20|6964|6949|6964.9|6949.9|6964.9|6949.9|6964|6949|3
1734373650000|2024-12-16 18:27:30|||||||||1
1734373670000|2024-12-16 18:27:50|6964.2|6949.2|6963.9|6948.9|6964.2|6949.2|6963.9|6948.9|1
1734373680000|2024-12-16 18:28:00|6964.2|6949.2|6963.4|6948.4|6964.2|6949.2|6963.4|6948.4|3
1734373690000|2024-12-16 18:28:10|6963|6948|6962.9|6947.9|6963|6948|6962.9|6947.9|1
1734373700000|2024-12-16 18:28:20|||||||||9
1734373710000|2024-12-16 18:28:30|||||||||1
1734373740000|2024-12-16 18:29:00|6962.2|6947.2|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|8
1734373750000|2024-12-16 18:29:10|6962|6947|6961|6946|6962|6947|6961|6946|1
1734373760000|2024-12-16 18:29:20|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.9|6945.9|2
1734373770000|2024-12-16 18:29:30|||||||||1
1734373790000|2024-12-16 18:29:50|||||||||1
1734373800000|2024-12-16 18:30:00|6961.4|6946.4|6961.4|6946.4|6961.9|6946.9|6961.4|6946.4|5
1734373820000|2024-12-16 18:30:20|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|0
1734373850000|2024-12-16 18:30:50|6961.2|6946.2|6961.5|6946.5|6961.5|6946.5|6961.2|6946.2|5
1734373860000|2024-12-16 18:31:00|6961.9|6946.9|6962.5|6947.5|6962.9|6947.9|6961.9|6946.9|11
1734373880000|2024-12-16 18:31:20|6962|6947|6963.4|6948.4|6963.4|6948.4|6962|6947|6
1734373900000|2024-12-16 18:31:40|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1734373910000|2024-12-16 18:31:50|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|5
1734373930000|2024-12-16 18:32:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1734373960000|2024-12-16 18:32:40|6963.2|6948.2|6963.9|6948.9|6964.2|6949.2|6963.2|6948.2|2
1734373980000|2024-12-16 18:33:00|6964.2|6949.2|6964.6|6949.6|6964.9|6949.9|6964.2|6949.2|5
1734374000000|2024-12-16 18:33:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1734374010000|2024-12-16 18:33:30|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|2
1734374020000|2024-12-16 18:33:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1734374040000|2024-12-16 18:34:00|6964.6|6949.6|6964.4|6949.4|6964.6|6949.6|6963.9|6948.9|12
1734374070000|2024-12-16 18:34:30|6964.9|6949.9|6964.6|6949.6|6964.9|6949.9|6964.6|6949.6|1
1734374080000|2024-12-16 18:34:40|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1734374110000|2024-12-16 18:35:10|6962.9|6947.9|6963.2|6948.2|6963.2|6948.2|6962.9|6947.9|1
1734374120000|2024-12-16 18:35:20|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1734374130000|2024-12-16 18:35:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1734374170000|2024-12-16 18:36:10|6963.6|6948.6|6964.4|6949.4|6964.4|6949.4|6963.6|6948.6|3
1734374180000|2024-12-16 18:36:20|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|1
1734374190000|2024-12-16 18:36:30|6964.4|6949.4|6963.9|6948.9|6964.4|6949.4|6963.9|6948.9|1
1734374200000|2024-12-16 18:36:40|6963.6|6948.6|6963.2|6948.2|6963.6|6948.6|6963.2|6948.2|1
1734374230000|2024-12-16 18:37:10|6963.7|6948.7|6964.4|6949.4|6964.4|6949.4|6963.7|6948.7|1
1734374270000|2024-12-16 18:37:50|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1734374280000|2024-12-16 18:38:00|6962.7|6947.7|6962.4|6947.4|6962.7|6947.7|6962.4|6947.4|11
1734374300000|2024-12-16 18:38:20|6962.9|6947.9|6962.4|6947.4|6962.9|6947.9|6962.4|6947.4|1
1734374310000|2024-12-16 18:38:30|||||||||2
1734374320000|2024-12-16 18:38:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|1
1734374330000|2024-12-16 18:38:50|||||||||1
1734374340000|2024-12-16 18:39:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|1
1734374360000|2024-12-16 18:39:20|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1734374370000|2024-12-16 18:39:30|||||||||2
1734374400000|2024-12-16 18:40:00|6961.1|6946.1|6961.2|6946.2|6961.2|6946.2|6961.1|6946.1|23
1734374410000|2024-12-16 18:40:10|||||||||10
1734374420000|2024-12-16 18:40:20|6960.9|6945.9|6960.2|6945.2|6960.9|6945.9|6960.2|6945.2|4
1734374440000|2024-12-16 18:40:40|||||||||1
1734374460000|2024-12-16 18:41:00|6960.9|6945.9|6961.2|6946.2|6961.6|6946.6|6960.9|6945.9|16
1734374480000|2024-12-16 18:41:20|||||||||1
1734374490000|2024-12-16 18:41:30|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6960.2|6945.2|3
1734374500000|2024-12-16 18:41:40|6961.2|6946.2|6961.6|6946.6|6961.6|6946.6|6961.2|6946.2|1
1734374520000|2024-12-16 18:42:00|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734374530000|2024-12-16 18:42:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|2
1734374540000|2024-12-16 18:42:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734374550000|2024-12-16 18:42:30|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1734374560000|2024-12-16 18:42:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1734374590000|2024-12-16 18:43:10|6961.2|6946.2|6960.9|6945.9|6961.2|6946.2|6960.9|6945.9|0
1734374600000|2024-12-16 18:43:20|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|2
1734374610000|2024-12-16 18:43:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1734374630000|2024-12-16 18:43:50|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|1
1734374640000|2024-12-16 18:44:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|1
1734374660000|2024-12-16 18:44:20|6960.9|6945.9|6960.6|6945.6|6960.9|6945.9|6960.6|6945.6|1
1734374670000|2024-12-16 18:44:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1734374680000|2024-12-16 18:44:40|||||||||1
1734374690000|2024-12-16 18:44:50|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1734374700000|2024-12-16 18:45:00|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|2
1734374710000|2024-12-16 18:45:10|6961.1|6946.1|6960.7|6945.7|6961.1|6946.1|6960.7|6945.7|2
1734374730000|2024-12-16 18:45:30|6961.1|6946.1|6960.7|6945.7|6961.1|6946.1|6960.7|6945.7|2
1734374740000|2024-12-16 18:45:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1734374760000|2024-12-16 18:46:00|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1734374770000|2024-12-16 18:46:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1734374780000|2024-12-16 18:46:20|||||||||1
1734374800000|2024-12-16 18:46:40|||||||||2
1734374820000|2024-12-16 18:47:00|6960.2|6945.2|6959.6|6944.6|6960.6|6945.6|6959.2|6944.2|9
1734374840000|2024-12-16 18:47:20|6959.2|6944.2|6959.6|6944.6|6959.6|6944.6|6959.2|6944.2|3
1734374850000|2024-12-16 18:47:30|||||||||1
1734374860000|2024-12-16 18:47:40|6960.6|6945.6|6960.7|6945.7|6960.7|6945.7|6960.6|6945.6|4
1734374890000|2024-12-16 18:48:10|||||||||1
1734374900000|2024-12-16 18:48:20|6960.4|6945.4|6960.2|6945.2|6960.4|6945.4|6960.2|6945.2|0
1734374930000|2024-12-16 18:48:50|6960.1|6945.1|6959.6|6944.6|6960.1|6945.1|6958.7|6943.7|7
1734374940000|2024-12-16 18:49:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|25
1734374960000|2024-12-16 18:49:20|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1734374970000|2024-12-16 18:49:30|6959.9|6944.9|6959.4|6944.4|6959.9|6944.9|6959.4|6944.4|2
1734374980000|2024-12-16 18:49:40|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|1
1734374990000|2024-12-16 18:49:50|6959.4|6944.4|6959.6|6944.6|6959.6|6944.6|6959.4|6944.4|2
1734375000000|2024-12-16 18:50:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734375030000|2024-12-16 18:50:30|6958.7|6943.7|6958.2|6943.2|6958.7|6943.7|6958.2|6943.2|3
1734375040000|2024-12-16 18:50:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1734375060000|2024-12-16 18:51:00|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|4
1734375080000|2024-12-16 18:51:20|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|4
1734375090000|2024-12-16 18:51:30|6958.7|6943.7|6959.1|6944.1|6959.1|6944.1|6958.7|6943.7|1
1734375100000|2024-12-16 18:51:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1734375120000|2024-12-16 18:52:00|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|8
1734375130000|2024-12-16 18:52:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|3
1734375140000|2024-12-16 18:52:20|6958.9|6943.9|6959.2|6944.2|6959.2|6944.2|6958.6|6943.6|12
1734375150000|2024-12-16 18:52:30|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.2|6944.2|1
1734375180000|2024-12-16 18:53:00|||||||||1
1734375190000|2024-12-16 18:53:10|6959.9|6944.9|6960.1|6945.1|6960.1|6945.1|6959.9|6944.9|3
1734375200000|2024-12-16 18:53:20|||||||||1
1734375260000|2024-12-16 18:54:20|6959.8|6944.8|6958.7|6943.7|6959.8|6944.8|6958.7|6943.7|4
1734375270000|2024-12-16 18:54:30|6958.1|6943.1|6958.4|6943.4|6958.4|6943.4|6958.1|6943.1|3
1734375280000|2024-12-16 18:54:40|6958.7|6943.7|6958.4|6943.4|6959.1|6944.1|6958.4|6943.4|1
1734375300000|2024-12-16 18:55:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|2
1734375310000|2024-12-16 18:55:10|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|2
1734375320000|2024-12-16 18:55:20|6958.9|6943.9|6958.2|6943.2|6958.9|6943.9|6958.2|6943.2|1
1734375330000|2024-12-16 18:55:30|6958.4|6943.4|6958.7|6943.7|6958.7|6943.7|6958.4|6943.4|1
1734375340000|2024-12-16 18:55:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1734375350000|2024-12-16 18:55:50|||||||||3
1734375360000|2024-12-16 18:56:00|6958.2|6943.2|6958.6|6943.6|6958.6|6943.6|6958.2|6943.2|20
1734375390000|2024-12-16 18:56:30|||||||||3
1734375400000|2024-12-16 18:56:40|6958.7|6943.7|6958.6|6943.6|6958.7|6943.7|6958.6|6943.6|2
1734375420000|2024-12-16 18:57:00|6958.7|6943.7|6959.2|6944.2|6959.2|6944.2|6958.7|6943.7|1
1734375430000|2024-12-16 18:57:10|||||||||1
1734375490000|2024-12-16 18:58:10|6959.6|6944.6|6959.2|6944.2|6959.6|6944.6|6959.2|6944.2|2
1734375500000|2024-12-16 18:58:20|||||||||5
1734375510000|2024-12-16 18:58:30|||||||||1
1734375530000|2024-12-16 18:58:50|6958.2|6943.2|6957.5|6942.5|6958.2|6943.2|6957.5|6942.5|2
1734375540000|2024-12-16 18:59:00|6958.2|6943.2|6958.2|6943.2|6958.4|6943.4|6958|6943|7
1734375550000|2024-12-16 18:59:10|6957.9|6942.9|6958.2|6943.2|6958.2|6943.2|6957.9|6942.9|2
1734375560000|2024-12-16 18:59:20|||||||||2
1734375590000|2024-12-16 18:59:50|||||||||2
1734375600000|2024-12-16 19:00:00|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|7
1734375610000|2024-12-16 19:00:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|7
1734375620000|2024-12-16 19:00:20|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1734375630000|2024-12-16 19:00:30|||||||||1
1734375640000|2024-12-16 19:00:40|6958.7|6943.7|6957.1|6942.1|6959.1|6944.1|6957.1|6942.1|22
1734375650000|2024-12-16 19:00:50|||||||||1
1734375660000|2024-12-16 19:01:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.1|6941.1|20
1734375670000|2024-12-16 19:01:10|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|2
1734375680000|2024-12-16 19:01:20|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|2
1734375690000|2024-12-16 19:01:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|1
1734375700000|2024-12-16 19:01:40|||||||||1
1734375740000|2024-12-16 19:02:20|6956.1|6941.1|6955.2|6940.2|6956.1|6941.1|6955.2|6940.2|7
1734375780000|2024-12-16 19:03:00|6956.2|6941.2|6957.1|6942.1|6957.1|6942.1|6956.2|6941.2|2
1734375790000|2024-12-16 19:03:10|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|2
1734375800000|2024-12-16 19:03:20|||||||||1
1734375810000|2024-12-16 19:03:30|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|1
1734375830000|2024-12-16 19:03:50|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1734375850000|2024-12-16 19:04:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|4
1734375860000|2024-12-16 19:04:20|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|2
1734375870000|2024-12-16 19:04:30|6959.1|6944.1|6958.7|6943.7|6959.1|6944.1|6958.7|6943.7|1
1734375890000|2024-12-16 19:04:50|6958.4|6943.4|6958.2|6943.2|6958.4|6943.4|6957.1|6942.1|4
1734375900000|2024-12-16 19:05:00|6957.9|6942.9|6957.6|6942.6|6957.9|6942.9|6957.6|6942.6|5
1734375910000|2024-12-16 19:05:10|6958.2|6943.2|6958.6|6943.6|6958.7|6943.7|6958.2|6943.2|10
1734375930000|2024-12-16 19:05:30|6958.2|6943.2|6958.6|6943.6|6958.6|6943.6|6957.9|6942.9|6
1734375940000|2024-12-16 19:05:40|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|4
1734375960000|2024-12-16 19:06:00|6959.4|6944.4|6960.7|6945.7|6960.7|6945.7|6959.4|6944.4|19
1734375970000|2024-12-16 19:06:10|6960.9|6945.9|6962.2|6947.2|6962.4|6947.4|6960.9|6945.9|5
1734375980000|2024-12-16 19:06:20|||||||||1
1734375990000|2024-12-16 19:06:30|||||||||4
1734376010000|2024-12-16 19:06:50|||||||||1
1734376020000|2024-12-16 19:07:00|6962.7|6947.7|6963.8|6948.8|6963.8|6948.8|6962.7|6947.7|6
1734376030000|2024-12-16 19:07:10|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1734376050000|2024-12-16 19:07:30|6963.9|6948.9|6963.1|6948.1|6963.9|6948.9|6963.1|6948.1|8
1734376060000|2024-12-16 19:07:40|6962.7|6947.7|6962.9|6947.9|6963.2|6948.2|6962.7|6947.7|1
1734376080000|2024-12-16 19:08:00|6962.6|6947.6|6962.2|6947.2|6962.6|6947.6|6962.2|6947.2|1
1734376140000|2024-12-16 19:09:00|||||||||1
1734376160000|2024-12-16 19:09:20|||||||||2
1734376170000|2024-12-16 19:09:30|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1734376180000|2024-12-16 19:09:40|||||||||4
1734376190000|2024-12-16 19:09:50|6961.9|6946.9|6960.7|6945.7|6961.9|6946.9|6960.7|6945.7|9
1734376200000|2024-12-16 19:10:00|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|0
1734376230000|2024-12-16 19:10:30|||||||||1
1734376240000|2024-12-16 19:10:40|||||||||6
1734376250000|2024-12-16 19:10:50|6959.2|6944.2|6959.2|6944.2|6959.6|6944.6|6959.2|6944.2|6
1734376260000|2024-12-16 19:11:00|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6
1734376270000|2024-12-16 19:11:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1734376290000|2024-12-16 19:11:30|6959.6|6944.6|6960.6|6945.6|6960.6|6945.6|6959.6|6944.6|10
1734376300000|2024-12-16 19:11:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1734376310000|2024-12-16 19:11:50|6959.7|6944.7|6959.1|6944.1|6959.7|6944.7|6959.1|6944.1|11
1734376320000|2024-12-16 19:12:00|6958.2|6943.2|6958.6|6943.6|6958.6|6943.6|6958.2|6943.2|7
1734376330000|2024-12-16 19:12:10|6958.2|6943.2|6957.9|6942.9|6958.2|6943.2|6957.9|6942.9|3
1734376340000|2024-12-16 19:12:20|6957.7|6942.7|6958.1|6943.1|6958.1|6943.1|6957.7|6942.7|1
1734376350000|2024-12-16 19:12:30|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|3
1734376360000|2024-12-16 19:12:40|||||||||2
1734376370000|2024-12-16 19:12:50|6956.4|6941.4|6956.1|6941.1|6956.4|6941.4|6955.2|6940.2|10
1734376380000|2024-12-16 19:13:00|6955.6|6940.6|6954.1|6939.1|6956.8|6941.8|6954.1|6939.1|48
1734376390000|2024-12-16 19:13:10|6954.2|6939.2|6954.2|6939.2|6954.9|6939.9|6954.2|6939.2|42
1734376400000|2024-12-16 19:13:20|6954.6|6939.6|6954.1|6939.1|6955.1|6940.1|6954.1|6939.1|11
1734376410000|2024-12-16 19:13:30|6953.2|6938.2|6953.1|6938.1|6953.2|6938.2|6952.2|6937.2|43
1734376420000|2024-12-16 19:13:40|6952.9|6937.9|6953.1|6938.1|6953.1|6938.1|6952.6|6937.6|3
1734376430000|2024-12-16 19:13:50|6953.4|6938.4|6953.6|6938.6|6953.6|6938.6|6953.4|6938.4|19
1734376440000|2024-12-16 19:14:00|6953.4|6938.4|6951.6|6936.6|6953.9|6938.9|6951.6|6936.6|67
1734376450000|2024-12-16 19:14:10|6950.9|6935.9|6948.6|6933.6|6950.9|6935.9|6947.9|6932.9|40
1734376460000|2024-12-16 19:14:20|6948.2|6933.2|6948.7|6933.7|6949.9|6934.9|6948.2|6933.2|64
1734376470000|2024-12-16 19:14:30|6948.4|6933.4|6950.6|6935.6|6951.6|6936.6|6948.2|6933.2|87
1734376480000|2024-12-16 19:14:40|6950.2|6935.2|6950.2|6935.2|6950.9|6935.9|6949.6|6934.6|91
1734376490000|2024-12-16 19:14:50|6950.4|6935.4|6948.6|6933.6|6950.4|6935.4|6948.6|6933.6|79
1734376500000|2024-12-16 19:15:00|6948.2|6933.2|6948.7|6933.7|6949.4|6934.4|6947.6|6932.6|31
1734376510000|2024-12-16 19:15:10|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|5
1734376520000|2024-12-16 19:15:20|6949.2|6934.2|6948.9|6933.9|6949.2|6934.2|6948.9|6933.9|5
1734376530000|2024-12-16 19:15:30|6948.6|6933.6|6947.6|6932.6|6948.6|6933.6|6947.6|6932.6|7
1734376540000|2024-12-16 19:15:40|6947.4|6932.4|6947.4|6932.4|6948.1|6933.1|6947.4|6932.4|11
1734376550000|2024-12-16 19:15:50|6946.6|6931.6|6947.4|6932.4|6947.4|6932.4|6946.6|6931.6|80
1734376560000|2024-12-16 19:16:00|6948.6|6933.6|6949.4|6934.4|6949.4|6934.4|6948.6|6933.6|12
1734376570000|2024-12-16 19:16:10|6949.1|6934.1|6948.9|6933.9|6949.4|6934.4|6948.9|6933.9|2
1734376580000|2024-12-16 19:16:20|6948.6|6933.6|6949.2|6934.2|6949.2|6934.2|6948.6|6933.6|9
1734376590000|2024-12-16 19:16:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1734376600000|2024-12-16 19:16:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.2|6933.2|3
1734376610000|2024-12-16 19:16:50|6948.2|6933.2|6948.1|6933.1|6948.2|6933.2|6947.7|6932.7|4
1734376620000|2024-12-16 19:17:00|6948.4|6933.4|6947.7|6932.7|6948.4|6933.4|6947.4|6932.4|23
1734376630000|2024-12-16 19:17:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.6|6932.6|3
1734376640000|2024-12-16 19:17:20|6947.1|6932.1|6946.7|6931.7|6947.1|6932.1|6946.7|6931.7|25
1734376650000|2024-12-16 19:17:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|4
1734376660000|2024-12-16 19:17:40|6947.6|6932.6|6947.1|6932.1|6947.9|6932.9|6947.1|6932.1|9
1734376670000|2024-12-16 19:17:50|6947.9|6932.9|6947.2|6932.2|6947.9|6932.9|6947.2|6932.2|1
1734376680000|2024-12-16 19:18:00|||||||||1
1734376690000|2024-12-16 19:18:10|6947.4|6932.4|6947.1|6932.1|6947.4|6932.4|6947.1|6932.1|3
1734376710000|2024-12-16 19:18:30|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|22
1734376720000|2024-12-16 19:18:40|6948.1|6933.1|6948.1|6933.1|6948.4|6933.4|6948.1|6933.1|2
1734376730000|2024-12-16 19:18:50|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1734376740000|2024-12-16 19:19:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|5
1734376750000|2024-12-16 19:19:10|6947.2|6932.2|6947.6|6932.6|6947.6|6932.6|6947.2|6932.2|17
1734376760000|2024-12-16 19:19:20|||||||||8
1734376770000|2024-12-16 19:19:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6946.4|6931.4|5
1734376780000|2024-12-16 19:19:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.1|6932.1|2
1734376790000|2024-12-16 19:19:50|6946.6|6931.6|6947.6|6932.6|6947.6|6932.6|6946.6|6931.6|19
1734376800000|2024-12-16 19:20:00|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1734400800000|2024-12-17 02:00:00|6948.9|6933.9|6948.2|6933.2|6949.9|6934.9|6948.2|6933.2|10
1734400810000|2024-12-17 02:00:10|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6948.4|6933.4|2
1734400820000|2024-12-17 02:00:20|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1734400830000|2024-12-17 02:00:30|6950|6935|6950.9|6935.9|6951.7|6936.7|6950|6935|18
1734400840000|2024-12-17 02:00:40|6950.6|6935.6|6950.9|6935.9|6950.9|6935.9|6950.6|6935.6|3
1734400860000|2024-12-17 02:01:00|6952.2|6937.2|6950.4|6935.4|6952.2|6937.2|6950.1|6935.1|2
1734400880000|2024-12-17 02:01:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1734400890000|2024-12-17 02:01:30|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.1|6935.1|0
1734400920000|2024-12-17 02:02:00|6950.8|6935.8|6950.4|6935.4|6950.9|6935.9|6950.4|6935.4|1
1734400930000|2024-12-17 02:02:10|||||||||1
1734400940000|2024-12-17 02:02:20|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1734400950000|2024-12-17 02:02:30|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|4
1734400960000|2024-12-17 02:02:40|6951.9|6936.9|6953.9|6938.9|6953.9|6938.9|6951.9|6936.9|9
1734400970000|2024-12-17 02:02:50|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|2
1734400980000|2024-12-17 02:03:00|6955.4|6940.4|6957.3|6942.3|6957.4|6942.4|6955.4|6940.4|6
1734401010000|2024-12-17 02:03:30|6957.1|6942.1|6956.4|6941.4|6957.1|6942.1|6956.4|6941.4|1
1734401020000|2024-12-17 02:03:40|6956.1|6941.1|6955.4|6940.4|6956.1|6941.1|6955.4|6940.4|1
1734401040000|2024-12-17 02:04:00|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|1
1734401050000|2024-12-17 02:04:10|6954.1|6939.1|6952.4|6937.4|6954.1|6939.1|6952.4|6937.4|1
1734401070000|2024-12-17 02:04:30|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|2
1734401090000|2024-12-17 02:04:50|6951.8|6936.8|6954.6|6939.6|6954.6|6939.6|6951.8|6936.8|6
1734401100000|2024-12-17 02:05:00|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.4|6939.4|2
1734401110000|2024-12-17 02:05:10|6955.4|6940.4|6954.9|6939.9|6955.4|6940.4|6954.9|6939.9|0
1734401120000|2024-12-17 02:05:20|6955.3|6940.3|6955.4|6940.4|6955.4|6940.4|6955.3|6940.3|0
1734401130000|2024-12-17 02:05:30|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1734401170000|2024-12-17 02:06:10|6955.9|6940.9|6956.1|6941.1|6956.3|6941.3|6955.9|6940.9|3
1734401180000|2024-12-17 02:06:20|6957.3|6942.3|6956.8|6941.8|6957.3|6942.3|6956.8|6941.8|1
1734401190000|2024-12-17 02:06:30|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734401220000|2024-12-17 02:07:00|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|2
1734401230000|2024-12-17 02:07:10|||||||||1
1734401240000|2024-12-17 02:07:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1734401250000|2024-12-17 02:07:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1734401280000|2024-12-17 02:08:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1734401290000|2024-12-17 02:08:10|6959.8|6944.8|6956.4|6941.4|6959.8|6944.8|6956.4|6941.4|1
1734401350000|2024-12-17 02:09:10|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|1
1734401390000|2024-12-17 02:09:50|6955.6|6940.6|6954.3|6939.3|6955.6|6940.6|6954.3|6939.3|1
1734401430000|2024-12-17 02:10:30|||||||||1
1734401470000|2024-12-17 02:11:10|||||||||1
1734401560000|2024-12-17 02:12:40|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734401580000|2024-12-17 02:13:00|6954.9|6939.9|6954.9|6939.9|6955.3|6940.3|6954.9|6939.9|0
1734401590000|2024-12-17 02:13:10|6954.4|6939.4|6954.9|6939.9|6954.9|6939.9|6954.4|6939.4|1
1734401690000|2024-12-17 02:14:50|6954.5|6939.5|6952.6|6937.6|6954.5|6939.5|6952.6|6937.6|2
1734401710000|2024-12-17 02:15:10|6952.4|6937.4|6951.4|6936.4|6952.4|6937.4|6951.4|6936.4|0
1734401720000|2024-12-17 02:15:20|6951.1|6936.1|6951.9|6936.9|6951.9|6936.9|6951.1|6936.1|1
1734401730000|2024-12-17 02:15:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734401740000|2024-12-17 02:15:40|6950.9|6935.9|6950.4|6935.4|6950.9|6935.9|6950.4|6935.4|0
1734401750000|2024-12-17 02:15:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1734401760000|2024-12-17 02:16:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734401840000|2024-12-17 02:17:20|6950.9|6935.9|6951.3|6936.3|6951.3|6936.3|6950.4|6935.4|1
1734401880000|2024-12-17 02:18:00|6952.6|6937.6|6955.3|6940.3|6955.3|6940.3|6952.6|6937.6|11
1734401950000|2024-12-17 02:19:10|6954.6|6939.6|6954.3|6939.3|6954.6|6939.6|6954.3|6939.3|0
1734402080000|2024-12-17 02:21:20|6953.8|6938.8|6952.9|6937.9|6953.8|6938.8|6952.9|6937.9|0
1734402130000|2024-12-17 02:22:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1734402240000|2024-12-17 02:24:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734402310000|2024-12-17 02:25:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734402320000|2024-12-17 02:25:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734402640000|2024-12-17 02:30:40|6952.3|6937.3|6953.9|6938.9|6953.9|6938.9|6952.3|6937.3|5
1734402660000|2024-12-17 02:31:00|6953.8|6938.8|6953.1|6938.1|6953.8|6938.8|6953.1|6938.1|0
1734402670000|2024-12-17 02:31:10|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1734402690000|2024-12-17 02:31:30|6951.3|6936.3|6951.9|6936.9|6951.9|6936.9|6951.3|6936.3|1
1734402730000|2024-12-17 02:32:10|6950.9|6935.9|6951.9|6936.9|6951.9|6936.9|6950.9|6935.9|0
1734402770000|2024-12-17 02:32:50|6951.6|6936.6|6951.4|6936.4|6951.6|6936.6|6951.4|6936.4|0
1734402780000|2024-12-17 02:33:00|6950.8|6935.8|6950.4|6935.4|6950.8|6935.8|6950.4|6935.4|0
1734402790000|2024-12-17 02:33:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1734402810000|2024-12-17 02:33:30|6950.3|6935.3|6950.5|6935.5|6950.5|6935.5|6949.9|6934.9|1
1734402820000|2024-12-17 02:33:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734402920000|2024-12-17 02:35:20|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1734402930000|2024-12-17 02:35:30|6951.1|6936.1|6950.9|6935.9|6951.1|6936.1|6950.9|6935.9|0
1734402940000|2024-12-17 02:35:40|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734402990000|2024-12-17 02:36:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734403030000|2024-12-17 02:37:10|6951|6936|6951|6936|6951|6936|6951|6936|0
1734403050000|2024-12-17 02:37:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|1
1734403060000|2024-12-17 02:37:40|6949.8|6934.8|6949.8|6934.8|6950|6935|6949.5|6934.5|2
1734403080000|2024-12-17 02:38:00|6949.5|6934.5|6949.8|6934.8|6949.8|6934.8|6949.5|6934.5|0
1734403090000|2024-12-17 02:38:10|6949.5|6934.5|6949.8|6934.8|6949.8|6934.8|6949.5|6934.5|0
1734403100000|2024-12-17 02:38:20|6949.5|6934.5|6949.8|6934.8|6949.8|6934.8|6949.5|6934.5|0
1734403110000|2024-12-17 02:38:30|6949.5|6934.5|6949.8|6934.8|6949.8|6934.8|6949.5|6934.5|0
1734403120000|2024-12-17 02:38:40|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6
1734403140000|2024-12-17 02:39:00|6953|6938|6953|6938|6953.3|6938.3|6953|6938|0
1734403150000|2024-12-17 02:39:10|6952|6937|6952|6937|6952|6937|6952|6937|0
1734403170000|2024-12-17 02:39:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734403180000|2024-12-17 02:39:40|6951|6936|6950.5|6935.5|6951|6936|6950.5|6935.5|0
1734403200000|2024-12-17 02:40:00|6950|6935|6950|6935|6950|6935|6950|6935|0
1734403250000|2024-12-17 02:40:50|6950.3|6935.3|6949.6|6934.6|6950.3|6935.3|6949.6|6934.6|0
1734403260000|2024-12-17 02:41:00|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1734403330000|2024-12-17 02:42:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1734403510000|2024-12-17 02:45:10|6949|6934|6950.3|6935.3|6950.5|6935.5|6948.5|6933.5|7
1734403540000|2024-12-17 02:45:40|6948.5|6933.5|6948.8|6933.8|6948.8|6933.8|6948.5|6933.5|0
1734403550000|2024-12-17 02:45:50|6948.5|6933.5|6948.3|6933.3|6948.5|6933.5|6948|6933|2
1734403570000|2024-12-17 02:46:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1734403590000|2024-12-17 02:46:30|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948|6933|1
1734403600000|2024-12-17 02:46:40|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1734403660000|2024-12-17 02:47:40|||||||||1
1734403680000|2024-12-17 02:48:00|6949|6934|6949|6934|6949|6934|6949|6934|0
1734403690000|2024-12-17 02:48:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1734403790000|2024-12-17 02:49:50|||||||||1
1734403800000|2024-12-17 02:50:00|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|2
1734403860000|2024-12-17 02:51:00|6949|6934|6949.5|6934.5|6949.5|6934.5|6949|6934|2
1734403880000|2024-12-17 02:51:20|6949.1|6934.1|6949|6934|6949.1|6934.1|6949|6934|0
1734403900000|2024-12-17 02:51:40|||||||||1
1734403920000|2024-12-17 02:52:00|6948.5|6933.5|6948.3|6933.3|6948.5|6933.5|6948|6933|3
1734403930000|2024-12-17 02:52:10|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1734404030000|2024-12-17 02:53:50|6948|6933|6948|6933|6948|6933|6948|6933|0
1734404040000|2024-12-17 02:54:00|||||||||1
1734404080000|2024-12-17 02:54:40|6948.8|6933.8|6948.5|6933.5|6948.8|6933.8|6948.5|6933.5|1
1734404120000|2024-12-17 02:55:20|6948.3|6933.3|6948|6933|6948.3|6933.3|6948|6933|1
1734404130000|2024-12-17 02:55:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|4
1734404180000|2024-12-17 02:56:20|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|1
1734404260000|2024-12-17 02:57:40|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|1
1734404310000|2024-12-17 02:58:30|6947.5|6932.5|6948.3|6933.3|6948.3|6933.3|6947.1|6932.1|3
1734404340000|2024-12-17 02:59:00|6948|6933|6948.3|6933.3|6948.3|6933.3|6948|6933|0
1734404370000|2024-12-17 02:59:30|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|0
1734404430000|2024-12-17 03:00:30|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734404460000|2024-12-17 03:01:00|6947.5|6932.5|6947|6932|6947.5|6932.5|6947|6932|0
1734404490000|2024-12-17 03:01:30|6946.1|6931.1|6946.6|6931.6|6946.6|6931.6|6946|6931|11
1734404610000|2024-12-17 03:03:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|2
1734404640000|2024-12-17 03:04:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1734404670000|2024-12-17 03:04:30|6947.6|6932.6|6948|6933|6948|6933|6947.6|6932.6|1
1734404710000|2024-12-17 03:05:10|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1734404720000|2024-12-17 03:05:20|6948|6933|6948|6933|6948|6933|6948|6933|0
1734404750000|2024-12-17 03:05:50|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1734404790000|2024-12-17 03:06:30|6948|6933|6948|6933|6948|6933|6948|6933|0
1734404800000|2024-12-17 03:06:40|6947|6932|6946.5|6931.5|6947|6932|6946.5|6931.5|1
1734404810000|2024-12-17 03:06:50|6946.3|6931.3|6947.5|6932.5|6947.5|6932.5|6946|6931|9
1734404820000|2024-12-17 03:07:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|1
1734404830000|2024-12-17 03:07:10|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1734404840000|2024-12-17 03:07:20|6947.1|6932.1|6947.5|6932.5|6947.5|6932.5|6947.1|6932.1|0
1734404850000|2024-12-17 03:07:30|6947.1|6932.1|6947.5|6932.5|6947.5|6932.5|6947.1|6932.1|0
1734404860000|2024-12-17 03:07:40|6947.1|6932.1|6947.5|6932.5|6947.6|6932.6|6947.1|6932.1|0
1734404880000|2024-12-17 03:08:00|6947.8|6932.8|6947.5|6932.5|6947.8|6932.8|6947.5|6932.5|0
1734404920000|2024-12-17 03:08:40|6945.1|6930.1|6946.5|6931.5|6946.5|6931.5|6945.1|6930.1|15
1734404930000|2024-12-17 03:08:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1734404950000|2024-12-17 03:09:10|6946|6931|6945.6|6930.6|6946|6931|6945.6|6930.6|17
1734404970000|2024-12-17 03:09:30|6945.5|6930.5|6945.1|6930.1|6945.5|6930.5|6945.1|6930.1|2
1734404980000|2024-12-17 03:09:40|||||||||12
1734404990000|2024-12-17 03:09:50|||||||||2
1734405020000|2024-12-17 03:10:20|||||||||1
1734405030000|2024-12-17 03:10:30|||||||||1
1734405040000|2024-12-17 03:10:40|||||||||2
1734405050000|2024-12-17 03:10:50|||||||||1
1734405060000|2024-12-17 03:11:00|||||||||1
1734405070000|2024-12-17 03:11:10|||||||||1
1734405110000|2024-12-17 03:11:50|||||||||1
1734405140000|2024-12-17 03:12:20|||||||||1
1734405170000|2024-12-17 03:12:50|||||||||1
1734405180000|2024-12-17 03:13:00|6945.8|6930.8|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1734405210000|2024-12-17 03:13:30|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1734405220000|2024-12-17 03:13:40|||||||||1
1734405230000|2024-12-17 03:13:50|||||||||1
1734405240000|2024-12-17 03:14:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734405250000|2024-12-17 03:14:10|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1734405310000|2024-12-17 03:15:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734405340000|2024-12-17 03:15:40|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1734405350000|2024-12-17 03:15:50|6946.1|6931.1|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|2
1734405360000|2024-12-17 03:16:00|||||||||1
1734405400000|2024-12-17 03:16:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1734405420000|2024-12-17 03:17:00|6947.6|6932.6|6947.1|6932.1|6947.6|6932.6|6947.1|6932.1|1
1734405430000|2024-12-17 03:17:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1734405490000|2024-12-17 03:18:10|6949|6934|6950|6935|6950|6935|6949|6934|3
1734405500000|2024-12-17 03:18:20|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1734405510000|2024-12-17 03:18:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|2
1734405540000|2024-12-17 03:19:00|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|0
1734405550000|2024-12-17 03:19:10|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|0
1734405560000|2024-12-17 03:19:20|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1734405570000|2024-12-17 03:19:30|6950.3|6935.3|6950.6|6935.6|6950.6|6935.6|6950.3|6935.3|0
1734405580000|2024-12-17 03:19:40|6951|6936|6951|6936|6951|6936|6951|6936|0
1734405600000|2024-12-17 03:20:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734405620000|2024-12-17 03:20:20|6950.5|6935.5|6949.5|6934.5|6950.5|6935.5|6949.5|6934.5|0
1734405680000|2024-12-17 03:21:20|6947.7|6932.7|6947.3|6932.3|6947.7|6932.7|6947.3|6932.3|1
1734405830000|2024-12-17 03:23:50|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|1
1734405850000|2024-12-17 03:24:10|6947|6932|6946.5|6931.5|6947|6932|6946|6931|1
1734405870000|2024-12-17 03:24:30|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|1
1734405880000|2024-12-17 03:24:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1734405900000|2024-12-17 03:25:00|||||||||1
1734405970000|2024-12-17 03:26:10|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1734406060000|2024-12-17 03:27:40|6948.2|6933.2|6948.8|6933.8|6948.8|6933.8|6948.2|6933.2|1
1734406080000|2024-12-17 03:28:00|6950.3|6935.3|6950.8|6935.8|6950.8|6935.8|6950.3|6935.3|2
1734406120000|2024-12-17 03:28:40|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|4
1734406190000|2024-12-17 03:29:50|||||||||5
1734406220000|2024-12-17 03:30:20|||||||||3
1734406260000|2024-12-17 03:31:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1734406280000|2024-12-17 03:31:20|6950|6935|6950|6935|6950|6935|6950|6935|1
1734406370000|2024-12-17 03:32:50|6951.3|6936.3|6951.7|6936.7|6951.7|6936.7|6951.3|6936.3|2
1734406380000|2024-12-17 03:33:00|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734406630000|2024-12-17 03:37:10|6952|6937|6952|6937|6952|6937|6952|6937|0
1734406720000|2024-12-17 03:38:40|||||||||1
1734406810000|2024-12-17 03:40:10|6952.7|6937.7|6952.5|6937.5|6952.7|6937.7|6952.5|6937.5|1
1734406840000|2024-12-17 03:40:40|6953|6938|6954.7|6939.7|6954.7|6939.7|6953|6938|4
1734406860000|2024-12-17 03:41:00|6954.8|6939.8|6954.3|6939.3|6954.8|6939.8|6954.3|6939.3|8
1734406870000|2024-12-17 03:41:10|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734406880000|2024-12-17 03:41:20|6953.8|6938.8|6954.3|6939.3|6954.3|6939.3|6953.8|6938.8|1
1734406910000|2024-12-17 03:41:50|6954.7|6939.7|6954.8|6939.8|6954.8|6939.8|6954.7|6939.7|0
1734406920000|2024-12-17 03:42:00|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|1
1734406950000|2024-12-17 03:42:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734406960000|2024-12-17 03:42:40|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|0
1734406970000|2024-12-17 03:42:50|6955|6940|6955|6940|6955|6940|6955|6940|0
1734407010000|2024-12-17 03:43:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734407040000|2024-12-17 03:44:00|6955|6940|6955.3|6940.3|6955.3|6940.3|6955|6940|0
1734407050000|2024-12-17 03:44:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1734407090000|2024-12-17 03:44:50|6955|6940|6955|6940|6955|6940|6955|6940|3
1734407110000|2024-12-17 03:45:10|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1734407150000|2024-12-17 03:45:50|6953|6938|6953|6938|6953|6938|6953|6938|4
1734407170000|2024-12-17 03:46:10|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1734407210000|2024-12-17 03:46:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734407390000|2024-12-17 03:49:50|||||||||3
1734407410000|2024-12-17 03:50:10|6952.5|6937.5|6952.4|6937.4|6952.5|6937.5|6952.4|6937.4|2
1734407430000|2024-12-17 03:50:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|2
1734407570000|2024-12-17 03:52:50|6952|6937|6952|6937|6952|6937|6952|6937|2
1734407580000|2024-12-17 03:53:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1734407610000|2024-12-17 03:53:30|6951.7|6936.7|6949.9|6934.9|6951.7|6936.7|6949.9|6934.9|13
1734407620000|2024-12-17 03:53:40|6950.5|6935.5|6950.4|6935.4|6950.5|6935.5|6950.4|6935.4|1
1734407630000|2024-12-17 03:53:50|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1734407640000|2024-12-17 03:54:00|6950.5|6935.5|6950.4|6935.4|6950.5|6935.5|6950.4|6935.4|0
1734407650000|2024-12-17 03:54:10|6950.9|6935.9|6950.4|6935.4|6950.9|6935.9|6950.4|6935.4|0
1734407670000|2024-12-17 03:54:30|6950.7|6935.7|6950.5|6935.5|6950.9|6935.9|6950.5|6935.5|0
1734407680000|2024-12-17 03:54:40|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1734407730000|2024-12-17 03:55:30|6950.7|6935.7|6951.4|6936.4|6951.4|6936.4|6950.7|6935.7|2
1734407750000|2024-12-17 03:55:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1734407910000|2024-12-17 03:58:30|6952|6937|6952|6937|6952|6937|6952|6937|0
1734407940000|2024-12-17 03:59:00|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1734407990000|2024-12-17 03:59:50|6952.2|6937.2|6951.2|6936.2|6952.2|6937.2|6951.2|6936.2|0
1734408000000|2024-12-17 04:00:00|6951|6936|6951|6936|6951|6936|6951|6936|0
1734408120000|2024-12-17 04:02:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1734408260000|2024-12-17 04:04:20|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1734408300000|2024-12-17 04:05:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1734408380000|2024-12-17 04:06:20|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|2
1734408440000|2024-12-17 04:07:20|6952.5|6937.5|6951.9|6936.9|6952.5|6937.5|6951.9|6936.9|0
1734408520000|2024-12-17 04:08:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1734408570000|2024-12-17 04:09:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734408670000|2024-12-17 04:11:10|6952.7|6937.7|6952.5|6937.5|6952.7|6937.7|6952.4|6937.4|0
1734408690000|2024-12-17 04:11:30|6952|6937|6952|6937|6952|6937|6952|6937|0
1734408720000|2024-12-17 04:12:00|6952.5|6937.5|6952.4|6937.4|6952.5|6937.5|6952.4|6937.4|0
1734408790000|2024-12-17 04:13:10|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1734408830000|2024-12-17 04:13:50|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|1
1734408840000|2024-12-17 04:14:00|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1734408910000|2024-12-17 04:15:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734408930000|2024-12-17 04:15:30|6951.2|6936.2|6951.5|6936.5|6951.5|6936.5|6951.2|6936.2|0
1734408940000|2024-12-17 04:15:40|6952|6937|6952|6937|6952|6937|6952|6937|0
1734408950000|2024-12-17 04:15:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734409020000|2024-12-17 04:17:00|6952|6937|6952.4|6937.4|6952.4|6937.4|6952|6937|0
1734409800000|2024-12-17 04:30:00|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1734410310000|2024-12-17 04:38:30|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1734410330000|2024-12-17 04:38:50|6952.5|6937.5|6953.6|6938.6|6953.6|6938.6|6952.5|6937.5|2
1734410360000|2024-12-17 04:39:20|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1734410520000|2024-12-17 04:42:00|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1734410530000|2024-12-17 04:42:10|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1734410570000|2024-12-17 04:42:50|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1734410760000|2024-12-17 04:46:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1734410770000|2024-12-17 04:46:10|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1734410800000|2024-12-17 04:46:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1734410860000|2024-12-17 04:47:40|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1734410890000|2024-12-17 04:48:10|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1734411190000|2024-12-17 04:53:10|6954.6|6939.6|6954.9|6939.9|6954.9|6939.9|6954.6|6939.6|0
1734411210000|2024-12-17 04:53:30|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1734411220000|2024-12-17 04:53:40|6955.6|6940.6|6954.2|6939.2|6955.6|6940.6|6954.2|6939.2|3
1734411320000|2024-12-17 04:55:20|6953.6|6938.6|6953.2|6938.2|6953.6|6938.6|6953.2|6938.2|0
1734411330000|2024-12-17 04:55:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1734411350000|2024-12-17 04:55:50|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1734411820000|2024-12-17 05:03:40|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1734412030000|2024-12-17 05:07:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1734412040000|2024-12-17 05:07:20|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1734412060000|2024-12-17 05:07:40|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1734412090000|2024-12-17 05:08:10|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1734413460000|2024-12-17 05:31:00|6954.4|6939.4|6954.8|6939.8|6954.8|6939.8|6954.4|6939.4|2
1734413470000|2024-12-17 05:31:10|6955.1|6940.1|6953.1|6938.1|6955.1|6940.1|6953.1|6938.1|2
1734413480000|2024-12-17 05:31:20|6952.8|6937.8|6952.3|6937.3|6952.8|6937.8|6952.3|6937.3|0
1734413530000|2024-12-17 05:32:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1734413540000|2024-12-17 05:32:20|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734413550000|2024-12-17 05:32:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6950.8|6935.8|1
1734413560000|2024-12-17 05:32:40|6950.8|6935.8|6950.6|6935.6|6950.8|6935.8|6950.6|6935.6|0
1734413580000|2024-12-17 05:33:00|6950.8|6935.8|6950.9|6935.9|6951.1|6936.1|6950.6|6935.6|0
1734413590000|2024-12-17 05:33:10|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1734413600000|2024-12-17 05:33:20|6950.9|6935.9|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|0
1734413690000|2024-12-17 05:34:50|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|1
1734413700000|2024-12-17 05:35:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1734413730000|2024-12-17 05:35:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.1|6936.1|0
1734413740000|2024-12-17 05:35:40|6951.1|6936.1|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|0
1734413760000|2024-12-17 05:36:00|6951.4|6936.4|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|0
1734413770000|2024-12-17 05:36:10|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.1|6936.1|0
1734413780000|2024-12-17 05:36:20|6951.1|6936.1|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|0
1734413810000|2024-12-17 05:36:50|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734413820000|2024-12-17 05:37:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734413940000|2024-12-17 05:39:00|6951.5|6936.5|6951.1|6936.1|6951.5|6936.5|6951.1|6936.1|0
1734414120000|2024-12-17 05:42:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.1|6936.1|0
1734414170000|2024-12-17 05:42:50|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734414240000|2024-12-17 05:44:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734414320000|2024-12-17 05:45:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734414330000|2024-12-17 05:45:30|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734414370000|2024-12-17 05:46:10|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734414410000|2024-12-17 05:46:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734414440000|2024-12-17 05:47:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734414490000|2024-12-17 05:48:10|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1734414540000|2024-12-17 05:49:00|6952.5|6937.5|6952.8|6937.8|6952.8|6937.8|6952.5|6937.5|1
1734414550000|2024-12-17 05:49:10|6953|6938|6953|6938|6953|6938|6953|6938|0
1734414590000|2024-12-17 05:49:50|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1734414610000|2024-12-17 05:50:10|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734415000000|2024-12-17 05:56:40|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1734415070000|2024-12-17 05:57:50|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|2
1734415270000|2024-12-17 06:01:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1734415290000|2024-12-17 06:01:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734415330000|2024-12-17 06:02:10|6954.6|6939.6|6954.3|6939.3|6954.6|6939.6|6954.3|6939.3|1
1734415390000|2024-12-17 06:03:10|6954.7|6939.7|6954.5|6939.5|6954.8|6939.8|6954.5|6939.5|0
1734415410000|2024-12-17 06:03:30|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1734415430000|2024-12-17 06:03:50|6954.2|6939.2|6953.8|6938.8|6954.2|6939.2|6953.8|6938.8|2
1734415450000|2024-12-17 06:04:10|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1734415460000|2024-12-17 06:04:20|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1734415680000|2024-12-17 06:08:00|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1734415690000|2024-12-17 06:08:10|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|0
1734415880000|2024-12-17 06:11:20|6953.5|6938.5|6952.8|6937.8|6953.5|6938.5|6952.8|6937.8|1
1734415890000|2024-12-17 06:11:30|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1734415970000|2024-12-17 06:12:50|6953.5|6938.5|6953.1|6938.1|6953.5|6938.5|6953.1|6938.1|0
1734416030000|2024-12-17 06:13:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734416050000|2024-12-17 06:14:10|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1734416080000|2024-12-17 06:14:40|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|2
1734416100000|2024-12-17 06:15:00|6952.6|6937.6|6952.5|6937.5|6952.6|6937.6|6952.5|6937.5|0
1734416140000|2024-12-17 06:15:40|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|6952.3|6937.3|0
1734416190000|2024-12-17 06:16:30|6953|6938|6953.8|6938.8|6953.8|6938.8|6953|6938|0
1734416220000|2024-12-17 06:17:00|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|0
1734416230000|2024-12-17 06:17:10|6954.8|6939.8|6954.6|6939.6|6955.1|6940.1|6954.6|6939.6|2
1734416250000|2024-12-17 06:17:30|6954.3|6939.3|6954|6939|6954.3|6939.3|6954|6939|1
1734416280000|2024-12-17 06:18:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734416290000|2024-12-17 06:18:10|6954.1|6939.1|6954.1|6939.1|6954.5|6939.5|6954.1|6939.1|0
1734416310000|2024-12-17 06:18:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1734416340000|2024-12-17 06:19:00|6954.3|6939.3|6954.1|6939.1|6954.3|6939.3|6954.1|6939.1|0
1734416410000|2024-12-17 06:20:10|6954|6939|6954|6939|6954|6939|6954|6939|0
1734416460000|2024-12-17 06:21:00|6954.1|6939.1|6954.5|6939.5|6954.5|6939.5|6954.1|6939.1|1
1734416500000|2024-12-17 06:21:40|6954|6939|6954.3|6939.3|6954.5|6939.5|6954|6939|0
1734416520000|2024-12-17 06:22:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734416550000|2024-12-17 06:22:30|6954.3|6939.3|6954.7|6939.7|6954.7|6939.7|6954.3|6939.3|1
1734416670000|2024-12-17 06:24:30|6955.5|6940.5|6956.2|6941.2|6956.2|6941.2|6955.5|6940.5|1
1734416700000|2024-12-17 06:25:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|1
1734416740000|2024-12-17 06:25:40|6954.8|6939.8|6955.5|6940.5|6955.5|6940.5|6954.8|6939.8|1
1734416800000|2024-12-17 06:26:40|6955|6940|6955.5|6940.5|6955.5|6940.5|6955|6940|0
1734416830000|2024-12-17 06:27:10|6955.8|6940.8|6956|6941|6956|6941|6955.8|6940.8|0
1734416860000|2024-12-17 06:27:40|6955.7|6940.7|6955.5|6940.5|6955.7|6940.7|6955.5|6940.5|0
1734416870000|2024-12-17 06:27:50|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1734416880000|2024-12-17 06:28:00|6956|6941|6956|6941|6956|6941|6956|6941|0
1734416910000|2024-12-17 06:28:30|6955.8|6940.8|6955.2|6940.2|6956.5|6941.5|6955.2|6940.2|1
1734416930000|2024-12-17 06:28:50|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1734416940000|2024-12-17 06:29:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1734416970000|2024-12-17 06:29:30|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1734417060000|2024-12-17 06:31:00|6955.2|6940.2|6955.3|6940.3|6955.3|6940.3|6955.2|6940.2|0
1734417070000|2024-12-17 06:31:10|6955|6940|6955.3|6940.3|6955.3|6940.3|6955|6940|0
1734417150000|2024-12-17 06:32:30|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1734417160000|2024-12-17 06:32:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1734417210000|2024-12-17 06:33:30|6957|6942|6955.2|6940.2|6957|6942|6955.2|6940.2|2
1734417230000|2024-12-17 06:33:50|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1734417270000|2024-12-17 06:34:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|2
1734417360000|2024-12-17 06:36:00|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1734417410000|2024-12-17 06:36:50|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1734417420000|2024-12-17 06:37:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1734417430000|2024-12-17 06:37:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1734417450000|2024-12-17 06:37:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1734417490000|2024-12-17 06:38:10|6958|6943|6958|6943|6958|6943|6958|6943|0
1734417540000|2024-12-17 06:39:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1734417590000|2024-12-17 06:39:50|6958.2|6943.2|6958.5|6943.5|6958.5|6943.5|6958.2|6943.2|0
1734417610000|2024-12-17 06:40:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1734417670000|2024-12-17 06:41:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1734417720000|2024-12-17 06:42:00|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1734417890000|2024-12-17 06:44:50|||||||||1
1734417950000|2024-12-17 06:45:50|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1734417980000|2024-12-17 06:46:20|6957.5|6942.5|6957.8|6942.8|6957.8|6942.8|6957.5|6942.5|1
1734418000000|2024-12-17 06:46:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1734418020000|2024-12-17 06:47:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1734418050000|2024-12-17 06:47:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1734418140000|2024-12-17 06:49:00|6958.5|6943.5|6958.2|6943.2|6958.5|6943.5|6958.2|6943.2|0
1734418180000|2024-12-17 06:49:40|6958|6943|6958|6943|6958|6943|6958|6943|0
1734418210000|2024-12-17 06:50:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1734418230000|2024-12-17 06:50:30|6958.5|6943.5|6958.2|6943.2|6958.5|6943.5|6958.2|6943.2|0
1734418260000|2024-12-17 06:51:00|6958.5|6943.5|6958|6943|6958.5|6943.5|6958|6943|0
1734418270000|2024-12-17 06:51:10|6958.2|6943.2|6958.5|6943.5|6958.5|6943.5|6958.2|6943.2|0
1734418300000|2024-12-17 06:51:40|||||||||1
1734418330000|2024-12-17 06:52:10|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1734418380000|2024-12-17 06:53:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1734418790000|2024-12-17 06:59:50|6957|6942|6954.2|6939.2|6957|6942|6954.2|6939.2|8
1734418910000|2024-12-17 07:01:50|6954.7|6939.7|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|1
1734418920000|2024-12-17 07:02:00|6954.5|6939.5|6954.2|6939.2|6954.5|6939.5|6954.2|6939.2|0
1734418930000|2024-12-17 07:02:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734418960000|2024-12-17 07:02:40|6954.2|6939.2|6954.5|6939.5|6954.5|6939.5|6954.2|6939.2|0
1734418980000|2024-12-17 07:03:00|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1734419030000|2024-12-17 07:03:50|6954.5|6939.5|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|0
1734419040000|2024-12-17 07:04:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734419100000|2024-12-17 07:05:00|6954.2|6939.2|6954.2|6939.2|6954.7|6939.7|6954.2|6939.2|0
1734419110000|2024-12-17 07:05:10|6954.3|6939.3|6954.7|6939.7|6954.7|6939.7|6954.3|6939.3|1
1734419150000|2024-12-17 07:05:50|6954.3|6939.3|6954.7|6939.7|6954.7|6939.7|6954.3|6939.3|0
1734419160000|2024-12-17 07:06:00|6954.3|6939.3|6954.2|6939.2|6954.5|6939.5|6954.2|6939.2|0
1734419200000|2024-12-17 07:06:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734419220000|2024-12-17 07:07:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1734419280000|2024-12-17 07:08:00|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1734419290000|2024-12-17 07:08:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1734419310000|2024-12-17 07:08:30|6954.9|6939.9|6955.5|6940.5|6955.5|6940.5|6954.9|6939.9|1
1734419320000|2024-12-17 07:08:40|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6
1734419350000|2024-12-17 07:09:10|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1734419420000|2024-12-17 07:10:20|6955|6940|6955|6940|6955|6940|6955|6940|0
1734419430000|2024-12-17 07:10:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|1
1734419440000|2024-12-17 07:10:40|6955.9|6940.9|6955.5|6940.5|6955.9|6940.9|6955.5|6940.5|2
1734419470000|2024-12-17 07:11:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1734419490000|2024-12-17 07:11:30|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1734419570000|2024-12-17 07:12:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1734419620000|2024-12-17 07:13:40|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1734419660000|2024-12-17 07:14:20|6956|6941|6956|6941|6956|6941|6956|6941|0
1734419690000|2024-12-17 07:14:50|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1734419710000|2024-12-17 07:15:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1734419960000|2024-12-17 07:19:20|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|3
1734419970000|2024-12-17 07:19:30|6960|6945|6958.5|6943.5|6960|6945|6958.5|6943.5|2
1734420070000|2024-12-17 07:21:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1734420150000|2024-12-17 07:22:30|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1734420200000|2024-12-17 07:23:20|||||||||1
1734420220000|2024-12-17 07:23:40|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1734420250000|2024-12-17 07:24:10|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1734420290000|2024-12-17 07:24:50|6959.9|6944.9|6959.5|6944.5|6959.9|6944.9|6959.5|6944.5|0
1734420350000|2024-12-17 07:25:50|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1734420360000|2024-12-17 07:26:00|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|1
1734420370000|2024-12-17 07:26:10|6961.9|6946.9|6960.2|6945.2|6961.9|6946.9|6960.2|6945.2|0
1734420380000|2024-12-17 07:26:20|6959.9|6944.9|6959.4|6944.4|6959.9|6944.9|6959.4|6944.4|0
1734420390000|2024-12-17 07:26:30|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734420410000|2024-12-17 07:26:50|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1734420420000|2024-12-17 07:27:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734420450000|2024-12-17 07:27:30|6959|6944|6958.7|6943.7|6959|6944|6958.7|6943.7|1
1734420470000|2024-12-17 07:27:50|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734420600000|2024-12-17 07:30:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1734420720000|2024-12-17 07:32:00|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1734420900000|2024-12-17 07:35:00|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1734420930000|2024-12-17 07:35:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1734421110000|2024-12-17 07:38:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1734421120000|2024-12-17 07:38:40|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734421140000|2024-12-17 07:39:00|6958.9|6943.9|6959.2|6944.2|6959.2|6944.2|6958.7|6943.7|0
1734421180000|2024-12-17 07:39:40|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1734421230000|2024-12-17 07:40:30|6958.6|6943.6|6956.4|6941.4|6958.6|6943.6|6956.4|6941.4|2
1734421240000|2024-12-17 07:40:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1734421270000|2024-12-17 07:41:10|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734421300000|2024-12-17 07:41:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1734421340000|2024-12-17 07:42:20|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734421370000|2024-12-17 07:42:50|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1734421390000|2024-12-17 07:43:10|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734421440000|2024-12-17 07:44:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1734421510000|2024-12-17 07:45:10|6957.4|6942.4|6957.2|6942.2|6957.6|6942.6|6957.2|6942.2|4
1734421660000|2024-12-17 07:47:40|6956.9|6941.9|6956.6|6941.6|6956.9|6941.9|6956.6|6941.6|0
1734421670000|2024-12-17 07:47:50|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1734421690000|2024-12-17 07:48:10|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1734421730000|2024-12-17 07:48:50|6956.9|6941.9|6957.1|6942.1|6957.1|6942.1|6956.9|6941.9|0
1734421740000|2024-12-17 07:49:00|6957.9|6942.9|6957.2|6942.2|6957.9|6942.9|6957.2|6942.2|0
1734421790000|2024-12-17 07:49:50|6956.6|6941.6|6956.9|6941.9|6956.9|6941.9|6956.6|6941.6|0
1734421800000|2024-12-17 07:50:00|6956.6|6941.6|6956.9|6941.9|6956.9|6941.9|6956.6|6941.6|0
1734421810000|2024-12-17 07:50:10|6955.9|6940.9|6956.1|6941.1|6956.1|6941.1|6955.9|6940.9|0
1734421890000|2024-12-17 07:51:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1734421910000|2024-12-17 07:51:50|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734421920000|2024-12-17 07:52:00|6956.2|6941.2|6956.6|6941.6|6956.6|6941.6|6956.2|6941.2|0
1734421960000|2024-12-17 07:52:40|6956.2|6941.2|6956.6|6941.6|6956.6|6941.6|6956.2|6941.2|0
1734421980000|2024-12-17 07:53:00|6959.1|6944.1|6957.1|6942.1|6959.1|6944.1|6957.1|6942.1|18
1734421990000|2024-12-17 07:53:10|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1734422030000|2024-12-17 07:53:50|6956.6|6941.6|6956.2|6941.2|6956.6|6941.6|6956.2|6941.2|0
1734422040000|2024-12-17 07:54:00|6955.9|6940.9|6955.6|6940.6|6955.9|6940.9|6955.6|6940.6|0
1734422050000|2024-12-17 07:54:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1734422070000|2024-12-17 07:54:30|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1734422080000|2024-12-17 07:54:40|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1734422100000|2024-12-17 07:55:00|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1734422110000|2024-12-17 07:55:10|6955.4|6940.4|6955.6|6940.6|6955.6|6940.6|6955.1|6940.1|4
1734422120000|2024-12-17 07:55:20|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1734422130000|2024-12-17 07:55:30|6956.1|6941.1|6955.7|6940.7|6956.1|6941.1|6955.7|6940.7|0
1734422150000|2024-12-17 07:55:50|6956.1|6941.1|6955.7|6940.7|6956.1|6941.1|6955.7|6940.7|1
1734422160000|2024-12-17 07:56:00|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1734422170000|2024-12-17 07:56:10|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1734422190000|2024-12-17 07:56:30|||||||||1
1734422210000|2024-12-17 07:56:50|||||||||1
1734422250000|2024-12-17 07:57:30|6955.2|6940.2|6955.6|6940.6|6955.6|6940.6|6955.2|6940.2|1
1734422300000|2024-12-17 07:58:20|6955.9|6940.9|6955.6|6940.6|6955.9|6940.9|6955.6|6940.6|3
1734422310000|2024-12-17 07:58:30|||||||||1
1734422360000|2024-12-17 07:59:20|6955.4|6940.4|6955.1|6940.1|6955.4|6940.4|6955.1|6940.1|10
1734422380000|2024-12-17 07:59:40|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1734422400000|2024-12-17 08:00:00|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1734422440000|2024-12-17 08:00:40|6953.2|6938.2|6953.1|6938.1|6953.2|6938.2|6953.1|6938.1|0
1734422480000|2024-12-17 08:01:20|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|1
1734422510000|2024-12-17 08:01:50|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|1
1734422520000|2024-12-17 08:02:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1734422530000|2024-12-17 08:02:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|4
1734422560000|2024-12-17 08:02:40|6950.3|6935.3|6950.4|6935.4|6950.4|6935.4|6950.3|6935.3|1
1734422570000|2024-12-17 08:02:50|6950.6|6935.6|6950.1|6935.1|6950.6|6935.6|6950.1|6935.1|5
1734422580000|2024-12-17 08:03:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|1
1734422590000|2024-12-17 08:03:10|6950.9|6935.9|6951.1|6936.1|6951.1|6936.1|6950.9|6935.9|0
1734422600000|2024-12-17 08:03:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1734422610000|2024-12-17 08:03:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1734422620000|2024-12-17 08:03:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734422640000|2024-12-17 08:04:00|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1734422650000|2024-12-17 08:04:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1734422710000|2024-12-17 08:05:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734422780000|2024-12-17 08:06:20|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|12
1734422790000|2024-12-17 08:06:30|6948.9|6933.9|6949.6|6934.6|6949.9|6934.9|6948.9|6933.9|2
1734422800000|2024-12-17 08:06:40|||||||||1
1734422810000|2024-12-17 08:06:50|6949.9|6934.9|6949.6|6934.6|6949.9|6934.9|6949.6|6934.6|1
1734422820000|2024-12-17 08:07:00|||||||||2
1734422830000|2024-12-17 08:07:10|6948.8|6933.8|6947.8|6932.8|6948.8|6933.8|6947.8|6932.8|4
1734422840000|2024-12-17 08:07:20|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|4
1734422890000|2024-12-17 08:08:10|||||||||1
1734422900000|2024-12-17 08:08:20|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|2
1734422920000|2024-12-17 08:08:40|6947.9|6932.9|6947.7|6932.7|6947.9|6932.9|6947.7|6932.7|1
1734422940000|2024-12-17 08:09:00|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|1
1734422950000|2024-12-17 08:09:10|||||||||1
1734422960000|2024-12-17 08:09:20|||||||||1
1734422980000|2024-12-17 08:09:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|5
1734422990000|2024-12-17 08:09:50|6946.2|6931.2|6946.6|6931.6|6946.6|6931.6|6946.2|6931.2|1
1734423010000|2024-12-17 08:10:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|1
1734423020000|2024-12-17 08:10:20|||||||||11
1734423050000|2024-12-17 08:10:50|||||||||1
1734423080000|2024-12-17 08:11:20|6946.1|6931.1|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|5
1734423090000|2024-12-17 08:11:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1734423120000|2024-12-17 08:12:00|6946.6|6931.6|6947.3|6932.3|6947.3|6932.3|6946.6|6931.6|0
1734423130000|2024-12-17 08:12:10|6947.1|6932.1|6946.1|6931.1|6947.1|6932.1|6946.1|6931.1|1
1734423140000|2024-12-17 08:12:20|6946.8|6931.8|6946.9|6931.9|6946.9|6931.9|6946.8|6931.8|0
1734423170000|2024-12-17 08:12:50|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1734423180000|2024-12-17 08:13:00|6947.9|6932.9|6947.6|6932.6|6947.9|6932.9|6947.2|6932.2|0
1734423190000|2024-12-17 08:13:10|6947.2|6932.2|6947.6|6932.6|6947.6|6932.6|6947.2|6932.2|0
1734423220000|2024-12-17 08:13:40|6947.9|6932.9|6948.4|6933.4|6948.4|6933.4|6947.6|6932.6|0
1734423250000|2024-12-17 08:14:10|6948.1|6933.1|6947.9|6932.9|6948.1|6933.1|6947.9|6932.9|0
1734423280000|2024-12-17 08:14:40|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1734423300000|2024-12-17 08:15:00|6948.9|6933.9|6949.6|6934.6|6949.9|6934.9|6948.9|6933.9|2
1734423350000|2024-12-17 08:15:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734423360000|2024-12-17 08:16:00|6949.9|6934.9|6949.2|6934.2|6950.1|6935.1|6949.2|6934.2|1
1734423370000|2024-12-17 08:16:10|6949.8|6934.8|6949.3|6934.3|6949.8|6934.8|6949.3|6934.3|0
1734423380000|2024-12-17 08:16:20|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1734423530000|2024-12-17 08:18:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1734423710000|2024-12-17 08:21:50|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1734423720000|2024-12-17 08:22:00|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1734423770000|2024-12-17 08:22:50|6949.6|6934.6|6949.8|6934.8|6949.8|6934.8|6949.6|6934.6|0
1734423780000|2024-12-17 08:23:00|6949.3|6934.3|6949.6|6934.6|6949.6|6934.6|6949.3|6934.3|0
1734423790000|2024-12-17 08:23:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|0
1734423830000|2024-12-17 08:23:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|1
1734423850000|2024-12-17 08:24:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734423860000|2024-12-17 08:24:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1734423870000|2024-12-17 08:24:30|6949.8|6934.8|6949.4|6934.4|6949.8|6934.8|6949.4|6934.4|1
1734423880000|2024-12-17 08:24:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1734423940000|2024-12-17 08:25:40|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|1
1734424000000|2024-12-17 08:26:40|6950.6|6935.6|6948.8|6933.8|6950.8|6935.8|6948.8|6933.8|12
1734424050000|2024-12-17 08:27:30|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|1
1734424060000|2024-12-17 08:27:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6949.8|6934.8|0
1734424070000|2024-12-17 08:27:50|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734424120000|2024-12-17 08:28:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734424140000|2024-12-17 08:29:00|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|0
1734424220000|2024-12-17 08:30:20|6951.4|6936.4|6951.3|6936.3|6951.4|6936.4|6951.3|6936.3|0
1734424290000|2024-12-17 08:31:30|6951.1|6936.1|6950.8|6935.8|6951.1|6936.1|6950.8|6935.8|1
1734424540000|2024-12-17 08:35:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734424610000|2024-12-17 08:36:50|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|1
1734424680000|2024-12-17 08:38:00|6951.1|6936.1|6950.8|6935.8|6951.1|6936.1|6950.8|6935.8|2
1734424720000|2024-12-17 08:38:40|6951.1|6936.1|6951.3|6936.3|6953.3|6938.3|6951.1|6936.1|3
1734424730000|2024-12-17 08:38:50|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734424780000|2024-12-17 08:39:40|6951.4|6936.4|6951.3|6936.3|6951.4|6936.4|6951.3|6936.3|0
1734424860000|2024-12-17 08:41:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1734424870000|2024-12-17 08:41:10|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1734424900000|2024-12-17 08:41:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734425130000|2024-12-17 08:45:30|6950.8|6935.8|6951|6936|6951|6936|6950.8|6935.8|1
1734425140000|2024-12-17 08:45:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734425160000|2024-12-17 08:46:00|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1734425190000|2024-12-17 08:46:30|6951.1|6936.1|6950.8|6935.8|6951.1|6936.1|6950.8|6935.8|1
1734425200000|2024-12-17 08:46:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.3|6935.3|1
1734425210000|2024-12-17 08:46:50|6950.3|6935.3|6950.6|6935.6|6950.6|6935.6|6950.3|6935.3|0
1734425250000|2024-12-17 08:47:30|6950.8|6935.8|6951.1|6936.1|6951.1|6936.1|6950.8|6935.8|1
1734425260000|2024-12-17 08:47:40|6950.8|6935.8|6951.1|6936.1|6951.1|6936.1|6950.8|6935.8|0
1734425350000|2024-12-17 08:49:10|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1734425370000|2024-12-17 08:49:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1734425380000|2024-12-17 08:49:40|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734425410000|2024-12-17 08:50:10|6953|6938|6953|6938|6953|6938|6953|6938|0
1734425430000|2024-12-17 08:50:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734425450000|2024-12-17 08:50:50|6953|6938|6953|6938|6953|6938|6953|6938|0
1734425460000|2024-12-17 08:51:00|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734425470000|2024-12-17 08:51:10|6953.1|6938.1|6953.6|6938.6|6953.6|6938.6|6953.1|6938.1|1
1734425520000|2024-12-17 08:52:00|||||||||2
1734425540000|2024-12-17 08:52:20|||||||||1
1734425550000|2024-12-17 08:52:30|||||||||2
1734425560000|2024-12-17 08:52:40|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|2
1734425580000|2024-12-17 08:53:00|6953.6|6938.6|6953.3|6938.3|6953.9|6938.9|6953.3|6938.3|2
1734425590000|2024-12-17 08:53:10|6953.1|6938.1|6951.3|6936.3|6953.1|6938.1|6951.3|6936.3|5
1734425610000|2024-12-17 08:53:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1734425650000|2024-12-17 08:54:10|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734425670000|2024-12-17 08:54:30|6951|6936|6950.6|6935.6|6951|6936|6950.6|6935.6|1
1734425710000|2024-12-17 08:55:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734425730000|2024-12-17 08:55:30|6950.4|6935.4|6950.3|6935.3|6950.4|6935.4|6950.3|6935.3|0
1734425760000|2024-12-17 08:56:00|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|1
1734425790000|2024-12-17 08:56:30|6949.9|6934.9|6950.3|6935.3|6950.6|6935.6|6949.9|6934.9|2
1734425800000|2024-12-17 08:56:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.3|6935.3|0
1734425820000|2024-12-17 08:57:00|6951|6936|6950.3|6935.3|6951.1|6936.1|6950.3|6935.3|0
1734425860000|2024-12-17 08:57:40|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1734425890000|2024-12-17 08:58:10|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|1
1734425960000|2024-12-17 08:59:20|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|1
1734426030000|2024-12-17 09:00:30|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1734426060000|2024-12-17 09:01:00|6949.6|6934.6|6950.1|6935.1|6950.1|6935.1|6949.6|6934.6|4
1734426080000|2024-12-17 09:01:20|||||||||1
1734426160000|2024-12-17 09:02:40|||||||||2
1734426180000|2024-12-17 09:03:00|||||||||1
1734426190000|2024-12-17 09:03:10|6949.6|6934.6|6948.6|6933.6|6949.6|6934.6|6948.6|6933.6|2
1734426230000|2024-12-17 09:03:50|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1734426260000|2024-12-17 09:04:20|6948.3|6933.3|6948.6|6933.6|6948.6|6933.6|6948.3|6933.3|2
1734426280000|2024-12-17 09:04:40|6948.8|6933.8|6950.1|6935.1|6950.1|6935.1|6948.8|6933.8|2
1734426300000|2024-12-17 09:05:00|6951.6|6936.6|6951.6|6936.6|6952|6937|6951.6|6936.6|1
1734426330000|2024-12-17 09:05:30|6952.5|6937.5|6952|6937|6952.5|6937.5|6952|6937|1
1734426400000|2024-12-17 09:06:40|6952.3|6937.3|6952.5|6937.5|6952.5|6937.5|6952.3|6937.3|0
1734426450000|2024-12-17 09:07:30|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1734426470000|2024-12-17 09:07:50|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1734426570000|2024-12-17 09:09:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734426850000|2024-12-17 09:14:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1734426880000|2024-12-17 09:14:40|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734426910000|2024-12-17 09:15:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1734426990000|2024-12-17 09:16:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1734427000000|2024-12-17 09:16:40|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1734427140000|2024-12-17 09:19:00|||||||||2
1734427230000|2024-12-17 09:20:30|6952.1|6937.1|6951.8|6936.8|6952.1|6937.1|6951.8|6936.8|1
1734427300000|2024-12-17 09:21:40|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734427350000|2024-12-17 09:22:30|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1734427380000|2024-12-17 09:23:00|6950.8|6935.8|6951.1|6936.1|6951.1|6936.1|6950.8|6935.8|0
1734427410000|2024-12-17 09:23:30|6951|6936|6951|6936|6951|6936|6951|6936|0
1734427460000|2024-12-17 09:24:20|6950.3|6935.3|6950.1|6935.1|6950.3|6935.3|6950.1|6935.1|0
1734427510000|2024-12-17 09:25:10|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734427550000|2024-12-17 09:25:50|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1734427560000|2024-12-17 09:26:00|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734427590000|2024-12-17 09:26:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734427600000|2024-12-17 09:26:40|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6949.8|6934.8|1
1734427620000|2024-12-17 09:27:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1734427640000|2024-12-17 09:27:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734427660000|2024-12-17 09:27:40|||||||||1
1734427700000|2024-12-17 09:28:20|||||||||1
1734427800000|2024-12-17 09:30:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1734427820000|2024-12-17 09:30:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734427830000|2024-12-17 09:30:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734428030000|2024-12-17 09:33:50|6951|6936|6951|6936|6951|6936|6951|6936|0
1734428120000|2024-12-17 09:35:20|||||||||1
1734428160000|2024-12-17 09:36:00|||||||||1
1734428170000|2024-12-17 09:36:10|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1734428180000|2024-12-17 09:36:20|6951.8|6936.8|6951.7|6936.7|6952.2|6937.2|6951.7|6936.7|3
1734428190000|2024-12-17 09:36:30|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|4
1734428200000|2024-12-17 09:36:40|6950.5|6935.5|6949.7|6934.7|6950.5|6935.5|6949.7|6934.7|0
1734428250000|2024-12-17 09:37:30|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1734428260000|2024-12-17 09:37:40|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1734428410000|2024-12-17 09:40:10|6949|6934|6949|6934|6949|6934|6949|6934|0
1734428430000|2024-12-17 09:40:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1734428540000|2024-12-17 09:42:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|1
1734428550000|2024-12-17 09:42:30|6950.3|6935.3|6950.7|6935.7|6950.7|6935.7|6950.3|6935.3|1
1734428580000|2024-12-17 09:43:00|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734428650000|2024-12-17 09:44:10|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1734428660000|2024-12-17 09:44:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|2
1734428740000|2024-12-17 09:45:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1734428860000|2024-12-17 09:47:40|||||||||1
1734428870000|2024-12-17 09:47:50|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|1
1734428890000|2024-12-17 09:48:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734428940000|2024-12-17 09:49:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|0
1734428950000|2024-12-17 09:49:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|1
1734428960000|2024-12-17 09:49:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.3|6935.3|0
1734429060000|2024-12-17 09:51:00|6949.8|6934.8|6950|6935|6950|6935|6949.8|6934.8|0
1734429180000|2024-12-17 09:53:00|6948.8|6933.8|6949.2|6934.2|6949.2|6934.2|6948.8|6933.8|1
1734429190000|2024-12-17 09:53:10|6949.3|6934.3|6950.5|6935.5|6950.5|6935.5|6949.3|6934.3|1
1734429200000|2024-12-17 09:53:20|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734429290000|2024-12-17 09:54:50|6950.5|6935.5|6950.2|6935.2|6950.5|6935.5|6950.2|6935.2|0
1734429330000|2024-12-17 09:55:30|6950|6935|6950|6935|6950|6935|6950|6935|0
1734429380000|2024-12-17 09:56:20|6950.4|6935.4|6950.5|6935.5|6950.5|6935.5|6950.4|6935.4|0
1734429410000|2024-12-17 09:56:50|6950.4|6935.4|6950.2|6935.2|6950.4|6935.4|6949.3|6934.3|2
1734429460000|2024-12-17 09:57:40|6949.7|6934.7|6949.3|6934.3|6949.7|6934.7|6949.3|6934.3|1
1734429470000|2024-12-17 09:57:50|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1734429540000|2024-12-17 09:59:00|6949.3|6934.3|6949.7|6934.7|6949.7|6934.7|6949.3|6934.3|0
1734429550000|2024-12-17 09:59:10|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734429600000|2024-12-17 10:00:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|1
1734429610000|2024-12-17 10:00:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1734429620000|2024-12-17 10:00:20|6950.2|6935.2|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|0
1734429630000|2024-12-17 10:00:30|6950.2|6935.2|6949.7|6934.7|6950.2|6935.2|6949.7|6934.7|0
1734429670000|2024-12-17 10:01:10|||||||||1
1734429860000|2024-12-17 10:04:20|||||||||1
1734429960000|2024-12-17 10:06:00|||||||||1
1734430020000|2024-12-17 10:07:00|||||||||1
1734430140000|2024-12-17 10:09:00|6949.3|6934.3|6949.2|6934.2|6949.3|6934.3|6949.2|6934.2|0
1734430190000|2024-12-17 10:09:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|1
1734430200000|2024-12-17 10:10:00|6946.2|6931.2|6945|6930|6946.2|6931.2|6945|6930|8
1734430260000|2024-12-17 10:11:00|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|3
1734430290000|2024-12-17 10:11:30|||||||||1
1734430330000|2024-12-17 10:12:10|||||||||1
1734430490000|2024-12-17 10:14:50|||||||||2
1734430520000|2024-12-17 10:15:20|||||||||2
1734430540000|2024-12-17 10:15:40|6946.2|6931.2|6946.5|6931.5|6946.5|6931.5|6946.2|6931.2|1
1734430560000|2024-12-17 10:16:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1734430610000|2024-12-17 10:16:50|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1734430670000|2024-12-17 10:17:50|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|1
1734430680000|2024-12-17 10:18:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|1
1734430700000|2024-12-17 10:18:20|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1734430730000|2024-12-17 10:18:50|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|2
1734430740000|2024-12-17 10:19:00|||||||||2
1734430790000|2024-12-17 10:19:50|||||||||1
1734430840000|2024-12-17 10:20:40|||||||||1
1734430970000|2024-12-17 10:22:50|6946.2|6931.2|6945.5|6930.5|6946.2|6931.2|6945.5|6930.5|5
1734430990000|2024-12-17 10:23:10|6945.9|6930.9|6945.5|6930.5|6946.2|6931.2|6945.5|6930.5|1
1734431040000|2024-12-17 10:24:00|||||||||1
1734431090000|2024-12-17 10:24:50|6946|6931|6946|6931|6946|6931|6946|6931|12
1734431130000|2024-12-17 10:25:30|6945.9|6930.9|6945.5|6930.5|6945.9|6930.9|6945.5|6930.5|2
1734431160000|2024-12-17 10:26:00|6945.9|6930.9|6946|6931|6946|6931|6945.9|6930.9|0
1734431170000|2024-12-17 10:26:10|6945.7|6930.7|6945.5|6930.5|6945.7|6930.7|6945.5|6930.5|0
1734431270000|2024-12-17 10:27:50|6946|6931|6945.5|6930.5|6946|6931|6945.5|6930.5|3
1734431280000|2024-12-17 10:28:00|6945.9|6930.9|6946|6931|6946|6931|6945.9|6930.9|0
1734431300000|2024-12-17 10:28:20|||||||||1
1734431380000|2024-12-17 10:29:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|2
1734431430000|2024-12-17 10:30:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1734431460000|2024-12-17 10:31:00|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1734431570000|2024-12-17 10:32:50|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734431580000|2024-12-17 10:33:00|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|1
1734431600000|2024-12-17 10:33:20|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|1
1734431610000|2024-12-17 10:33:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1734431620000|2024-12-17 10:33:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734431630000|2024-12-17 10:33:50|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1734431640000|2024-12-17 10:34:00|6946.9|6931.9|6946.9|6931.9|6947.2|6932.2|6946.9|6931.9|0
1734431650000|2024-12-17 10:34:10|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734431660000|2024-12-17 10:34:20|6946.9|6931.9|6946.9|6931.9|6947.2|6932.2|6946.9|6931.9|0
1734431680000|2024-12-17 10:34:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734431690000|2024-12-17 10:34:50|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|1
1734431700000|2024-12-17 10:35:00|6946.2|6931.2|6946.9|6931.9|6946.9|6931.9|6946.2|6931.2|2
1734431730000|2024-12-17 10:35:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1734431760000|2024-12-17 10:36:00|6946.4|6931.4|6946.2|6931.2|6946.4|6931.4|6946.2|6931.2|0
1734431770000|2024-12-17 10:36:10|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|1
1734431780000|2024-12-17 10:36:20|||||||||1
1734431850000|2024-12-17 10:37:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|1
1734431860000|2024-12-17 10:37:40|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1734431910000|2024-12-17 10:38:30|||||||||4
1734431970000|2024-12-17 10:39:30|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1734432050000|2024-12-17 10:40:50|6945.9|6930.9|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|1
1734432170000|2024-12-17 10:42:50|||||||||1
1734432250000|2024-12-17 10:44:10|||||||||1
1734432300000|2024-12-17 10:45:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1734432430000|2024-12-17 10:47:10|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1734432440000|2024-12-17 10:47:20|6945.2|6930.2|6945.6|6930.6|6945.6|6930.6|6945.2|6930.2|0
1734432460000|2024-12-17 10:47:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1734432480000|2024-12-17 10:48:00|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|1
1734432610000|2024-12-17 10:50:10|||||||||1
1734432790000|2024-12-17 10:53:10|||||||||1
1734432890000|2024-12-17 10:54:50|||||||||2
1734432940000|2024-12-17 10:55:40|||||||||1
1734433020000|2024-12-17 10:57:00|6945.6|6930.6|6946.2|6931.2|6946.2|6931.2|6945.6|6930.6|3
1734433150000|2024-12-17 10:59:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1734433180000|2024-12-17 10:59:40|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6946.1|6931.1|0
1734433190000|2024-12-17 10:59:50|6946.2|6931.2|6946.6|6931.6|6946.6|6931.6|6946.2|6931.2|1
1734433200000|2024-12-17 11:00:00|6946.2|6931.2|6946.6|6931.6|6946.6|6931.6|6946.1|6931.1|0
1734433210000|2024-12-17 11:00:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|2
1734433230000|2024-12-17 11:00:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1734433240000|2024-12-17 11:00:40|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1734433270000|2024-12-17 11:01:10|||||||||2
1734433330000|2024-12-17 11:02:10|||||||||1
1734433390000|2024-12-17 11:03:10|||||||||1
1734433420000|2024-12-17 11:03:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|5
1734433430000|2024-12-17 11:03:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1734433480000|2024-12-17 11:04:40|6947.1|6932.1|6947.2|6932.2|6947.2|6932.2|6947.1|6932.1|0
1734433490000|2024-12-17 11:04:50|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1734433540000|2024-12-17 11:05:40|6947.1|6932.1|6947.2|6932.2|6947.2|6932.2|6947.1|6932.1|0
1734433570000|2024-12-17 11:06:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|2
1734433590000|2024-12-17 11:06:30|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.7|6931.7|0
1734433600000|2024-12-17 11:06:40|6947.6|6932.6|6948.6|6933.6|6949.2|6934.2|6947.6|6932.6|7
1734433610000|2024-12-17 11:06:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1734433630000|2024-12-17 11:07:10|6948.1|6933.1|6948.2|6933.2|6948.2|6933.2|6948.1|6933.1|0
1734433690000|2024-12-17 11:08:10|||||||||1
1734433700000|2024-12-17 11:08:20|6949.2|6934.2|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|6
1734433720000|2024-12-17 11:08:40|6948.9|6933.9|6949.1|6934.1|6949.2|6934.2|6948.7|6933.7|2
1734433730000|2024-12-17 11:08:50|6949.6|6934.6|6950.6|6935.6|6950.6|6935.6|6949.6|6934.6|1
1734433740000|2024-12-17 11:09:00|6950.7|6935.7|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|0
1734433750000|2024-12-17 11:09:10|6951.1|6936.1|6950.2|6935.2|6951.1|6936.1|6949.7|6934.7|1
1734433770000|2024-12-17 11:09:30|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1734433800000|2024-12-17 11:10:00|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1734433810000|2024-12-17 11:10:10|||||||||1
1734433870000|2024-12-17 11:11:10|||||||||2
1734433900000|2024-12-17 11:11:40|6948.7|6933.7|6948.7|6933.7|6949.2|6934.2|6948.7|6933.7|2
1734433940000|2024-12-17 11:12:20|6948.4|6933.4|6947.7|6932.7|6948.4|6933.4|6947.7|6932.7|2
1734433960000|2024-12-17 11:12:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1734433990000|2024-12-17 11:13:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1734434010000|2024-12-17 11:13:30|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|0
1734434020000|2024-12-17 11:13:40|6948.1|6933.1|6948.2|6933.2|6948.2|6933.2|6948.1|6933.1|0
1734434050000|2024-12-17 11:14:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|2
1734434080000|2024-12-17 11:14:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1734434090000|2024-12-17 11:14:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1734434120000|2024-12-17 11:15:20|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734434130000|2024-12-17 11:15:30|6947.1|6932.1|6946.4|6931.4|6947.1|6932.1|6946.4|6931.4|1
1734434140000|2024-12-17 11:15:40|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|3
1734434150000|2024-12-17 11:15:50|6947.2|6932.2|6946.9|6931.9|6947.2|6932.2|6946.9|6931.9|0
1734434170000|2024-12-17 11:16:10|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1734434230000|2024-12-17 11:17:10|||||||||2
1734434260000|2024-12-17 11:17:40|6947.4|6932.4|6947.7|6932.7|6947.7|6932.7|6947.4|6932.4|6
1734434290000|2024-12-17 11:18:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1734434320000|2024-12-17 11:18:40|6948.1|6933.1|6947.7|6932.7|6948.1|6933.1|6947.7|6932.7|2
1734434380000|2024-12-17 11:19:40|6948.1|6933.1|6948.2|6933.2|6948.2|6933.2|6948.1|6933.1|0
1734434400000|2024-12-17 11:20:00|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734434410000|2024-12-17 11:20:10|||||||||2
1734434470000|2024-12-17 11:21:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1734434480000|2024-12-17 11:21:20|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1734434500000|2024-12-17 11:21:40|6947.6|6932.6|6948.3|6933.3|6948.3|6933.3|6947.6|6932.6|1
1734434520000|2024-12-17 11:22:00|6947.9|6932.9|6947.8|6932.8|6947.9|6932.9|6947.8|6932.8|0
1734434530000|2024-12-17 11:22:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734434560000|2024-12-17 11:22:40|6947.8|6932.8|6948.3|6933.3|6948.3|6933.3|6947.8|6932.8|2
1734434590000|2024-12-17 11:23:10|6948.4|6933.4|6947.8|6932.8|6948.4|6933.4|6947.8|6932.8|5
1734434620000|2024-12-17 11:23:40|6947.9|6932.9|6948.3|6933.3|6948.3|6933.3|6947.9|6932.9|0
1734434630000|2024-12-17 11:23:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1734434680000|2024-12-17 11:24:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734434700000|2024-12-17 11:25:00|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|2
1734434740000|2024-12-17 11:25:40|6948.3|6933.3|6947.9|6932.9|6948.3|6933.3|6947.9|6932.9|1
1734434750000|2024-12-17 11:25:50|||||||||2
1734434800000|2024-12-17 11:26:40|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734434830000|2024-12-17 11:27:10|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|2
1734434860000|2024-12-17 11:27:40|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1734434890000|2024-12-17 11:28:10|||||||||2
1734434910000|2024-12-17 11:28:30|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|1
1734434920000|2024-12-17 11:28:40|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.3|6931.3|0
1734434940000|2024-12-17 11:29:00|6946.4|6931.4|6947.3|6932.3|6947.3|6932.3|6946.4|6931.4|0
1734434950000|2024-12-17 11:29:10|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1734435160000|2024-12-17 11:32:40|||||||||4
1734435230000|2024-12-17 11:33:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1734435240000|2024-12-17 11:34:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1734435250000|2024-12-17 11:34:10|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734435290000|2024-12-17 11:34:50|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|1
1734435320000|2024-12-17 11:35:20|||||||||1
1734435330000|2024-12-17 11:35:30|||||||||1
1734435490000|2024-12-17 11:38:10|||||||||1
1734435530000|2024-12-17 11:38:50|||||||||5
1734435570000|2024-12-17 11:39:30|||||||||2
1734435580000|2024-12-17 11:39:40|||||||||1
1734435650000|2024-12-17 11:40:50|6946.3|6931.3|6946.4|6931.4|6946.4|6931.4|6946.3|6931.3|4
1734435660000|2024-12-17 11:41:00|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|2
1734435780000|2024-12-17 11:43:00|||||||||2
1734435860000|2024-12-17 11:44:20|||||||||1
1734435950000|2024-12-17 11:45:50|||||||||1
1734435970000|2024-12-17 11:46:10|||||||||1
1734436010000|2024-12-17 11:46:50|||||||||1
1734436300000|2024-12-17 11:51:40|||||||||3
1734436360000|2024-12-17 11:52:40|6945.9|6930.9|6946.3|6931.3|6946.6|6931.6|6945.9|6930.9|14
1734436370000|2024-12-17 11:52:50|||||||||6
1734436490000|2024-12-17 11:54:50|6946.6|6931.6|6945.4|6930.4|6946.6|6931.6|6945.4|6930.4|3
1734436500000|2024-12-17 11:55:00|||||||||5
1734436560000|2024-12-17 11:56:00|||||||||1
1734436600000|2024-12-17 11:56:40|||||||||5
1734436700000|2024-12-17 11:58:20|||||||||1
1734436720000|2024-12-17 11:58:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734436750000|2024-12-17 11:59:10|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1734436780000|2024-12-17 11:59:40|6945.8|6930.8|6947.1|6932.1|6947.1|6932.1|6945.8|6930.8|5
1734436790000|2024-12-17 11:59:50|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1734436800000|2024-12-17 12:00:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1734436820000|2024-12-17 12:00:20|6945.8|6930.8|6945.6|6930.6|6945.8|6930.8|6945.6|6930.6|0
1734436840000|2024-12-17 12:00:40|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1734436930000|2024-12-17 12:02:10|||||||||1
1734436990000|2024-12-17 12:03:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1734437090000|2024-12-17 12:04:50|||||||||1
1734437120000|2024-12-17 12:05:20|||||||||4
1734437190000|2024-12-17 12:06:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734437220000|2024-12-17 12:07:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|2
1734437290000|2024-12-17 12:08:10|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1734437320000|2024-12-17 12:08:40|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1734437360000|2024-12-17 12:09:20|6945.8|6930.8|6946.5|6931.5|6946.5|6931.5|6945.8|6930.8|5
1734437370000|2024-12-17 12:09:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1734437400000|2024-12-17 12:10:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1734437410000|2024-12-17 12:10:10|6946.9|6931.9|6947.6|6932.6|6947.6|6932.6|6946.9|6931.9|3
1734437630000|2024-12-17 12:13:50|||||||||1
1734437670000|2024-12-17 12:14:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1734437690000|2024-12-17 12:14:50|6947.4|6932.4|6946.4|6931.4|6947.4|6932.4|6946.4|6931.4|10
1734437700000|2024-12-17 12:15:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1734437720000|2024-12-17 12:15:20|6947.1|6932.1|6948.3|6933.3|6948.3|6933.3|6947.1|6932.1|6
1734437790000|2024-12-17 12:16:30|6947.9|6932.9|6947.8|6932.8|6947.9|6932.9|6947.8|6932.8|0
1734437800000|2024-12-17 12:16:40|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|2
1734437810000|2024-12-17 12:16:50|6947.8|6932.8|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|2
1734437820000|2024-12-17 12:17:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1734437870000|2024-12-17 12:17:50|6948.1|6933.1|6947.8|6932.8|6948.1|6933.1|6947.8|6932.8|0
1734437930000|2024-12-17 12:18:50|||||||||1
1734437990000|2024-12-17 12:19:50|||||||||1
1734438040000|2024-12-17 12:20:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1734438080000|2024-12-17 12:21:20|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|3
1734438170000|2024-12-17 12:22:50|6946|6931|6946|6931|6946|6931|6946|6931|2
1734438180000|2024-12-17 12:23:00|||||||||2
1734438200000|2024-12-17 12:23:20|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|1
1734438270000|2024-12-17 12:24:30|6946|6931|6946|6931|6946|6931|6946|6931|0
1734438340000|2024-12-17 12:25:40|||||||||1
1734438420000|2024-12-17 12:27:00|6946.8|6931.8|6947|6932|6947|6932|6946.8|6931.8|16
1734438430000|2024-12-17 12:27:10|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1734438470000|2024-12-17 12:27:50|||||||||2
1734438590000|2024-12-17 12:29:50|6947|6932|6947.6|6932.6|6947.8|6932.8|6946.5|6931.5|17
1734438600000|2024-12-17 12:30:00|6947.8|6932.8|6947.3|6932.3|6947.8|6932.8|6946.8|6931.8|8
1734438610000|2024-12-17 12:30:10|6947.6|6932.6|6947.8|6932.8|6947.8|6932.8|6947.6|6932.6|0
1734438680000|2024-12-17 12:31:20|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6947.5|6932.5|7
1734438690000|2024-12-17 12:31:30|6947.3|6932.3|6948|6933|6948.8|6933.8|6947.3|6932.3|11
1734438700000|2024-12-17 12:31:40|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1734438710000|2024-12-17 12:31:50|6947.3|6932.3|6948.8|6933.8|6948.8|6933.8|6947.3|6932.3|12
1734438720000|2024-12-17 12:32:00|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|1
1734438730000|2024-12-17 12:32:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1734438740000|2024-12-17 12:32:20|6948|6933|6947.3|6932.3|6948|6933|6947.3|6932.3|3
1734438790000|2024-12-17 12:33:10|6947.1|6932.1|6946.5|6931.5|6947.1|6932.1|6946.5|6931.5|1
1734438800000|2024-12-17 12:33:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|17
1734438830000|2024-12-17 12:33:50|||||||||4
1734438840000|2024-12-17 12:34:00|||||||||27
1734438860000|2024-12-17 12:34:20|||||||||2
1734438870000|2024-12-17 12:34:30|||||||||1
1734438880000|2024-12-17 12:34:40|||||||||5
1734438900000|2024-12-17 12:35:00|||||||||1
1734438950000|2024-12-17 12:35:50|||||||||1
1734438970000|2024-12-17 12:36:10|||||||||1
1734438990000|2024-12-17 12:36:30|||||||||4
1734439040000|2024-12-17 12:37:20|||||||||1
1734439060000|2024-12-17 12:37:40|||||||||3
1734439080000|2024-12-17 12:38:00|||||||||5
1734439090000|2024-12-17 12:38:10|||||||||2
1734439100000|2024-12-17 12:38:20|||||||||1
1734439120000|2024-12-17 12:38:40|||||||||1
1734439130000|2024-12-17 12:38:50|6946|6931|6946|6931|6946|6931|6946|6931|7
1734439140000|2024-12-17 12:39:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|3
1734439150000|2024-12-17 12:39:10|6946|6931|6946.1|6931.1|6946.1|6931.1|6946|6931|2
1734439190000|2024-12-17 12:39:50|||||||||1
1734439210000|2024-12-17 12:40:10|||||||||1
1734439260000|2024-12-17 12:41:00|||||||||3
1734439280000|2024-12-17 12:41:20|||||||||1
1734439300000|2024-12-17 12:41:40|6947.6|6932.6|6947.3|6932.3|6947.8|6932.8|6947.3|6932.3|6
1734439310000|2024-12-17 12:41:50|6946.8|6931.8|6946.5|6931.5|6946.8|6931.8|6946.5|6931.5|0
1734439320000|2024-12-17 12:42:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1734439750000|2024-12-17 12:49:10|6946.7|6931.7|6946|6931|6946.7|6931.7|6946|6931|4
1734439760000|2024-12-17 12:49:20|6936.3|6921.3|6935.3|6920.3|6936.3|6921.3|6935.3|6920.3|4
1734439770000|2024-12-17 12:49:30|6935.5|6920.5|6934.8|6919.8|6935.5|6920.5|6934.8|6919.8|10
1734439780000|2024-12-17 12:49:40|||||||||5
1734439790000|2024-12-17 12:49:50|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|12
1734439800000|2024-12-17 12:50:00|||||||||3
1734439820000|2024-12-17 12:50:20|6934|6919|6934|6919|6934|6919|6934|6919|4
1734439830000|2024-12-17 12:50:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1734439840000|2024-12-17 12:50:40|6934|6919|6934|6919|6934|6919|6934|6919|0
1734439860000|2024-12-17 12:51:00|6934.1|6919.1|6934|6919|6934.1|6919.1|6934|6919|1
1734439880000|2024-12-17 12:51:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.1|6918.1|1
1734439890000|2024-12-17 12:51:30|6933.1|6918.1|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|2
1734439900000|2024-12-17 12:51:40|6933.5|6918.5|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|0
1734439920000|2024-12-17 12:52:00|6933|6918|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|3
1734439930000|2024-12-17 12:52:10|6934|6919|6934.5|6919.5|6934.6|6919.6|6934|6919|2
1734439940000|2024-12-17 12:52:20|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6
1734439950000|2024-12-17 12:52:30|6934.1|6919.1|6934.1|6919.1|6934.5|6919.5|6934.1|6919.1|0
1734439970000|2024-12-17 12:52:50|6935.5|6920.5|6935.1|6920.1|6935.5|6920.5|6935.1|6920.1|8
1734439980000|2024-12-17 12:53:00|6934.6|6919.6|6934.5|6919.5|6934.6|6919.6|6934.5|6919.5|4
1734439990000|2024-12-17 12:53:10|6933.1|6918.1|6933.1|6918.1|6933.6|6918.6|6933.1|6918.1|1
1734440020000|2024-12-17 12:53:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|1
1734440030000|2024-12-17 12:53:50|6933.6|6918.6|6933.3|6918.3|6934|6919|6933.1|6918.1|3
1734440040000|2024-12-17 12:54:00|6933.1|6918.1|6933.1|6918.1|6933.5|6918.5|6933.1|6918.1|2
1734440050000|2024-12-17 12:54:10|||||||||1
1734440070000|2024-12-17 12:54:30|||||||||2
1734440080000|2024-12-17 12:54:40|||||||||6
1734440090000|2024-12-17 12:54:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|2
1734440100000|2024-12-17 12:55:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|9
1734440110000|2024-12-17 12:55:10|||||||||1
1734440140000|2024-12-17 12:55:40|||||||||8
1734440150000|2024-12-17 12:55:50|||||||||40
1734440160000|2024-12-17 12:56:00|||||||||2
1734440170000|2024-12-17 12:56:10|||||||||1
1734440200000|2024-12-17 12:56:40|||||||||1
1734440210000|2024-12-17 12:56:50|||||||||1
1734440220000|2024-12-17 12:57:00|||||||||1
1734440260000|2024-12-17 12:57:40|||||||||1
1734440270000|2024-12-17 12:57:50|||||||||1
1734440300000|2024-12-17 12:58:20|||||||||4
1734440320000|2024-12-17 12:58:40|||||||||1
1734440330000|2024-12-17 12:58:50|||||||||1
1734440340000|2024-12-17 12:59:00|||||||||2
1734440350000|2024-12-17 12:59:10|||||||||6
1734440390000|2024-12-17 12:59:50|||||||||1
1734440400000|2024-12-17 13:00:00|6933.1|6918.1|6933.5|6918.5|6934.5|6919.5|6933.1|6918.1|17
1734440410000|2024-12-17 13:00:10|6933.1|6918.1|6932.5|6917.5|6933.1|6918.1|6932.5|6917.5|3
1734440420000|2024-12-17 13:00:20|||||||||2
1734440430000|2024-12-17 13:00:30|6934.5|6919.5|6933.5|6918.5|6935.3|6920.3|6932.8|6917.8|16
1734440440000|2024-12-17 13:00:40|6933.1|6918.1|6933|6918|6933.1|6918.1|6933|6918|0
1734440450000|2024-12-17 13:00:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|3
1734440460000|2024-12-17 13:01:00|6932.8|6917.8|6932.3|6917.3|6932.8|6917.8|6932.3|6917.3|17
1734440470000|2024-12-17 13:01:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|26
1734440480000|2024-12-17 13:01:20|6931.3|6916.3|6933.2|6918.2|6933.2|6918.2|6931.3|6916.3|10
1734440490000|2024-12-17 13:01:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1734440500000|2024-12-17 13:01:40|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|1
1734440510000|2024-12-17 13:01:50|6930.3|6915.3|6928.1|6913.1|6930.3|6915.3|6928.1|6913.1|28
1734440520000|2024-12-17 13:02:00|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|2
1734440530000|2024-12-17 13:02:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1734440540000|2024-12-17 13:02:20|||||||||3
1734440550000|2024-12-17 13:02:30|||||||||1
1734440570000|2024-12-17 13:02:50|6924.6|6909.6|6923.5|6908.5|6924.6|6909.6|6923.1|6908.1|72
1734440580000|2024-12-17 13:03:00|6923.6|6908.6|6925.1|6910.1|6925.6|6910.6|6923.1|6908.1|30
1734440590000|2024-12-17 13:03:10|6925|6910|6925|6910|6925|6910|6925|6910|1
1734440600000|2024-12-17 13:03:20|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|15
1734440620000|2024-12-17 13:03:40|6925.1|6910.1|6925.5|6910.5|6925.5|6910.5|6925.1|6910.1|4
1734440630000|2024-12-17 13:03:50|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|2
1734440640000|2024-12-17 13:04:00|6925.5|6910.5|6927.2|6912.2|6927.2|6912.2|6925.5|6910.5|13
1734440650000|2024-12-17 13:04:10|6926.8|6911.8|6925.8|6910.8|6926.8|6911.8|6925.5|6910.5|1
1734440660000|2024-12-17 13:04:20|6925|6910|6925.1|6910.1|6925.3|6910.3|6925|6910|1
1734440670000|2024-12-17 13:04:30|6925.5|6910.5|6925.1|6910.1|6925.5|6910.5|6925.1|6910.1|1
1734440680000|2024-12-17 13:04:40|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|12
1734440690000|2024-12-17 13:04:50|6925.5|6910.5|6925.1|6910.1|6925.5|6910.5|6925.1|6910.1|1
1734440700000|2024-12-17 13:05:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1734440710000|2024-12-17 13:05:10|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|2
1734440720000|2024-12-17 13:05:20|6928.7|6913.7|6927.8|6912.8|6930.2|6915.2|6927.8|6912.8|12
1734440740000|2024-12-17 13:05:40|6927.3|6912.3|6927.8|6912.8|6927.8|6912.8|6927.3|6912.3|1
1734440750000|2024-12-17 13:05:50|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1734440760000|2024-12-17 13:06:00|6925|6910|6923.1|6908.1|6925|6910|6923.1|6908.1|6
1734440800000|2024-12-17 13:06:40|6922.6|6907.6|6922.5|6907.5|6922.6|6907.6|6922.5|6907.5|19
1734440820000|2024-12-17 13:07:00|||||||||1
1734440830000|2024-12-17 13:07:10|||||||||1
1734440840000|2024-12-17 13:07:20|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|13
1734440850000|2024-12-17 13:07:30|6923.1|6908.1|6922.5|6907.5|6923.1|6908.1|6922.5|6907.5|6
1734440860000|2024-12-17 13:07:40|||||||||2
1734440870000|2024-12-17 13:07:50|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|9
1734440880000|2024-12-17 13:08:00|6922.5|6907.5|6923.5|6908.5|6923.5|6908.5|6922.2|6907.2|12
1734440890000|2024-12-17 13:08:10|6923.8|6908.8|6924.7|6909.7|6925.2|6910.2|6923.8|6908.8|18
1734440900000|2024-12-17 13:08:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|1
1734440920000|2024-12-17 13:08:40|6924.2|6909.2|6923.7|6908.7|6924.2|6909.2|6923.7|6908.7|1
1734440940000|2024-12-17 13:09:00|6923.3|6908.3|6923.3|6908.3|6923.7|6908.7|6923.3|6908.3|1
1734440980000|2024-12-17 13:09:40|6924.2|6909.2|6924.8|6909.8|6924.8|6909.8|6924.2|6909.2|2
1734440990000|2024-12-17 13:09:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|8
1734441000000|2024-12-17 13:10:00|6925.2|6910.2|6925.5|6910.5|6925.5|6910.5|6925.2|6910.2|2
1734441010000|2024-12-17 13:10:10|6925.2|6910.2|6924.8|6909.8|6926.3|6911.3|6924.8|6909.8|8
1734441020000|2024-12-17 13:10:20|6925|6910|6925.7|6910.7|6925.7|6910.7|6925|6910|1
1734441050000|2024-12-17 13:10:50|6926.2|6911.2|6925.7|6910.7|6926.3|6911.3|6925.7|6910.7|2
1734441060000|2024-12-17 13:11:00|6925.2|6910.2|6925|6910|6925.2|6910.2|6924.5|6909.5|2
1734441070000|2024-12-17 13:11:10|6924.5|6909.5|6924.8|6909.8|6924.8|6909.8|6924.5|6909.5|1
1734441080000|2024-12-17 13:11:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|1
1734441090000|2024-12-17 13:11:30|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|1
1734441120000|2024-12-17 13:12:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|2
1734441140000|2024-12-17 13:12:20|6924.3|6909.3|6923.6|6908.6|6924.3|6909.3|6923.6|6908.6|2
1734441150000|2024-12-17 13:12:30|6923.2|6908.2|6922.5|6907.5|6923.2|6908.2|6922.5|6907.5|2
1734441160000|2024-12-17 13:12:40|||||||||2
1734441180000|2024-12-17 13:13:00|6922.3|6907.3|6921.5|6906.5|6922.3|6907.3|6921.5|6906.5|6
1734441230000|2024-12-17 13:13:50|||||||||1
1734441250000|2024-12-17 13:14:10|||||||||3
1734441280000|2024-12-17 13:14:40|6922.8|6907.8|6922.5|6907.5|6922.8|6907.8|6922.5|6907.5|23
1734441290000|2024-12-17 13:14:50|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|3
1734441300000|2024-12-17 13:15:00|6923.8|6908.8|6924.2|6909.2|6925.2|6910.2|6923.8|6908.8|9
1734441310000|2024-12-17 13:15:10|6924.5|6909.5|6925.5|6910.5|6925.5|6910.5|6924.5|6909.5|15
1734441320000|2024-12-17 13:15:20|||||||||1
1734441330000|2024-12-17 13:15:30|6926|6911|6927.5|6912.5|6927.5|6912.5|6926|6911|4
1734441340000|2024-12-17 13:15:40|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1734441360000|2024-12-17 13:16:00|6927|6912|6925.8|6910.8|6927|6912|6925|6910|6
1734441370000|2024-12-17 13:16:10|6925.5|6910.5|6925.2|6910.2|6925.5|6910.5|6925.2|6910.2|1
1734441390000|2024-12-17 13:16:30|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1734441400000|2024-12-17 13:16:40|6924.9|6909.9|6923.3|6908.3|6924.9|6909.9|6923.3|6908.3|3
1734441410000|2024-12-17 13:16:50|6922.7|6907.7|6922.3|6907.3|6922.7|6907.7|6922.3|6907.3|1
1734441420000|2024-12-17 13:17:00|6921.8|6906.8|6921.5|6906.5|6921.8|6906.8|6921.5|6906.5|25
1734441440000|2024-12-17 13:17:20|6921.8|6906.8|6923.3|6908.3|6923.3|6908.3|6921.5|6906.5|14
1734441450000|2024-12-17 13:17:30|6923.7|6908.7|6924.2|6909.2|6924.2|6909.2|6923.7|6908.7|1
1734441460000|2024-12-17 13:17:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1734441500000|2024-12-17 13:18:20|||||||||2
1734441520000|2024-12-17 13:18:40|6923.5|6908.5|6924.2|6909.2|6924.2|6909.2|6922.3|6907.3|9
1734441530000|2024-12-17 13:18:50|6923.8|6908.8|6923.3|6908.3|6923.8|6908.8|6923.3|6908.3|1
1734441540000|2024-12-17 13:19:00|6923.8|6908.8|6923.3|6908.3|6923.8|6908.8|6923.3|6908.3|2
1734441560000|2024-12-17 13:19:20|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.8|6907.8|2
1734441570000|2024-12-17 13:19:30|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|4
1734441600000|2024-12-17 13:20:00|6923|6908|6923.3|6908.3|6924.2|6909.2|6923|6908|7
1734441610000|2024-12-17 13:20:10|||||||||2
1734441620000|2024-12-17 13:20:20|6922.9|6907.9|6921.8|6906.8|6922.9|6907.9|6921.5|6906.5|4
1734441630000|2024-12-17 13:20:30|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|3
1734441640000|2024-12-17 13:20:40|6922.3|6907.3|6921.5|6906.5|6922.3|6907.3|6921.5|6906.5|25
1734441650000|2024-12-17 13:20:50|||||||||47
1734441670000|2024-12-17 13:21:10|||||||||1
1734441690000|2024-12-17 13:21:30|6921.2|6906.2|6921.5|6906.5|6921.5|6906.5|6921.2|6906.2|5
1734441720000|2024-12-17 13:22:00|6921.7|6906.7|6921.3|6906.3|6921.7|6906.7|6921.3|6906.3|0
1734441730000|2024-12-17 13:22:10|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|1
1734441740000|2024-12-17 13:22:20|6920.8|6905.8|6922.2|6907.2|6922.2|6907.2|6920.8|6905.8|7
1734441750000|2024-12-17 13:22:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1734441760000|2024-12-17 13:22:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734441770000|2024-12-17 13:22:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|2
1734441780000|2024-12-17 13:23:00|6921.5|6906.5|6920.8|6905.8|6921.5|6906.5|6920.8|6905.8|22
1734441810000|2024-12-17 13:23:30|6921|6906|6921|6906|6921|6906|6921|6906|0
1734441830000|2024-12-17 13:23:50|||||||||2
1734441840000|2024-12-17 13:24:00|6920.8|6905.8|6918.8|6903.8|6921.3|6906.3|6917.8|6902.8|163
1734441850000|2024-12-17 13:24:10|6918.2|6903.2|6917.3|6902.3|6918.2|6903.2|6917.3|6902.3|1
1734441860000|2024-12-17 13:24:20|||||||||2
1734441870000|2024-12-17 13:24:30|6917.2|6902.2|6916.8|6901.8|6917.2|6902.2|6916.8|6901.8|4
1734441880000|2024-12-17 13:24:40|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|33
1734441900000|2024-12-17 13:25:00|6918|6903|6917.3|6902.3|6918.7|6903.7|6916.8|6901.8|12
1734441920000|2024-12-17 13:25:20|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1734441930000|2024-12-17 13:25:30|6918.3|6903.3|6918.7|6903.7|6918.7|6903.7|6918.3|6903.3|5
1734441940000|2024-12-17 13:25:40|6917.8|6902.8|6917.3|6902.3|6917.8|6902.8|6917.3|6902.3|9
1734441960000|2024-12-17 13:26:00|6917.8|6902.8|6918.2|6903.2|6918.2|6903.2|6917.8|6902.8|10
1734441970000|2024-12-17 13:26:10|6917.7|6902.7|6919.2|6904.2|6919.2|6904.2|6917.7|6902.7|7
1734441990000|2024-12-17 13:26:30|6919.3|6904.3|6919.7|6904.7|6919.7|6904.7|6919.3|6904.3|2
1734442000000|2024-12-17 13:26:40|||||||||2
1734442010000|2024-12-17 13:26:50|||||||||1
1734442020000|2024-12-17 13:27:00|6918.7|6903.7|6920.7|6905.7|6920.7|6905.7|6918|6903|11
1734442030000|2024-12-17 13:27:10|||||||||2
1734442040000|2024-12-17 13:27:20|6921.3|6906.3|6921.7|6906.7|6922.5|6907.5|6921.3|6906.3|5
1734442050000|2024-12-17 13:27:30|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6921.8|6906.8|3
1734442060000|2024-12-17 13:27:40|6923.3|6908.3|6924|6909|6924|6909|6923.3|6908.3|9
1734442070000|2024-12-17 13:27:50|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6923.8|6908.8|2
1734442080000|2024-12-17 13:28:00|6923.8|6908.8|6925.2|6910.2|6925.2|6910.2|6923.8|6908.8|3
1734442090000|2024-12-17 13:28:10|6925.3|6910.3|6926.3|6911.3|6926.3|6911.3|6925.3|6910.3|6
1734442100000|2024-12-17 13:28:20|6926.2|6911.2|6927.7|6912.7|6927.7|6912.7|6926.2|6911.2|12
1734442110000|2024-12-17 13:28:30|||||||||4
1734442130000|2024-12-17 13:28:50|6927.4|6912.4|6925.4|6910.4|6927.4|6912.4|6925.4|6910.4|5
1734442140000|2024-12-17 13:29:00|6925|6910|6924.2|6909.2|6925|6910|6924.2|6909.2|1
1734442150000|2024-12-17 13:29:10|6923.9|6908.9|6923.5|6908.5|6923.9|6908.9|6923.2|6908.2|1
1734442160000|2024-12-17 13:29:20|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|1
1734442170000|2024-12-17 13:29:30|6923.2|6908.2|6922.7|6907.7|6923.4|6908.4|6922.7|6907.7|2
1734442180000|2024-12-17 13:29:40|6923|6908|6921.4|6906.4|6923.5|6908.5|6921.4|6906.4|1
1734442190000|2024-12-17 13:29:50|||||||||1
1734442200000|2024-12-17 13:30:00|6922.4|6907.4|6920.9|6905.9|6922.4|6907.4|6920.9|6905.9|37
1734442210000|2024-12-17 13:30:10|||||||||5
1734442220000|2024-12-17 13:30:20|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|5
1734442230000|2024-12-17 13:30:30|6923.9|6908.9|6923.5|6908.5|6924.4|6909.4|6923.4|6908.4|7
1734442250000|2024-12-17 13:30:50|6923.7|6908.7|6923.2|6908.2|6923.7|6908.7|6923.2|6908.2|6
1734442260000|2024-12-17 13:31:00|6919.2|6904.2|6918.2|6903.2|6920.2|6905.2|6918.2|6903.2|96
1734442270000|2024-12-17 13:31:10|6919.2|6904.2|6918.7|6903.7|6920.2|6905.2|6918.7|6903.7|38
1734442280000|2024-12-17 13:31:20|6918.2|6903.2|6919.8|6904.8|6920.2|6905.2|6918.2|6903.2|9
1734442290000|2024-12-17 13:31:30|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|4
1734442300000|2024-12-17 13:31:40|||||||||5
1734442310000|2024-12-17 13:31:50|6919.7|6904.7|6919.2|6904.2|6919.7|6904.7|6918.8|6903.8|6
1734442320000|2024-12-17 13:32:00|6919.3|6904.3|6919.2|6904.2|6919.3|6904.3|6918.8|6903.8|0
1734442330000|2024-12-17 13:32:10|6919.3|6904.3|6919.7|6904.7|6919.7|6904.7|6919.3|6904.3|5
1734442340000|2024-12-17 13:32:20|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1734442370000|2024-12-17 13:32:50|6919.8|6904.8|6918.8|6903.8|6919.8|6904.8|6918.8|6903.8|4
1734442380000|2024-12-17 13:33:00|6917|6902|6917.2|6902.2|6917.2|6902.2|6917|6902|11
1734442390000|2024-12-17 13:33:10|6918|6903|6917.5|6902.5|6918|6903|6917.5|6902.5|3
1734442410000|2024-12-17 13:33:30|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|1
1734442420000|2024-12-17 13:33:40|6919|6904|6918.7|6903.7|6919|6904|6918.7|6903.7|4
1734442430000|2024-12-17 13:33:50|6918|6903|6917.7|6902.7|6918|6903|6917.7|6902.7|0
1734442460000|2024-12-17 13:34:20|6918|6903|6918.2|6903.2|6918.2|6903.2|6918|6903|1
1734442470000|2024-12-17 13:34:30|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|4
1734442480000|2024-12-17 13:34:40|6918.2|6903.2|6917.5|6902.5|6918.2|6903.2|6917.5|6902.5|10
1734442490000|2024-12-17 13:34:50|6917.2|6902.2|6915.5|6900.5|6917.2|6902.2|6915.5|6900.5|16
1734442500000|2024-12-17 13:35:00|||||||||8
1734442530000|2024-12-17 13:35:30|||||||||12
1734442540000|2024-12-17 13:35:40|||||||||1
1734442550000|2024-12-17 13:35:50|6916|6901|6917|6902|6917.8|6902.8|6916|6901|22
1734442590000|2024-12-17 13:36:30|6916.7|6901.7|6916.5|6901.5|6916.7|6901.7|6916.5|6901.5|0
1734442600000|2024-12-17 13:36:40|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|1
1734442610000|2024-12-17 13:36:50|6916.5|6901.5|6916.2|6901.2|6916.5|6901.5|6916.2|6901.2|2
1734442620000|2024-12-17 13:37:00|6915.7|6900.7|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|2
1734442630000|2024-12-17 13:37:10|6915.8|6900.8|6915.5|6900.5|6915.8|6900.8|6915.5|6900.5|1
1734442650000|2024-12-17 13:37:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1734442660000|2024-12-17 13:37:40|6915|6900|6915.2|6900.2|6915.2|6900.2|6915|6900|1
1734442680000|2024-12-17 13:38:00|6915|6900|6915|6900|6915|6900|6915|6900|2
1734442690000|2024-12-17 13:38:10|6915.3|6900.3|6917|6902|6917|6902|6915|6900|9
1734442700000|2024-12-17 13:38:20|6917.3|6902.3|6916|6901|6917.3|6902.3|6916|6901|3
1734442720000|2024-12-17 13:38:40|||||||||3
1734442740000|2024-12-17 13:39:00|6915.8|6900.8|6915|6900|6915.8|6900.8|6915|6900|4
1734442750000|2024-12-17 13:39:10|6914.7|6899.7|6915|6900|6915.3|6900.3|6914.7|6899.7|2
1734442770000|2024-12-17 13:39:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|9
1734442790000|2024-12-17 13:39:50|6915.3|6900.3|6916|6901|6916|6901|6915.3|6900.3|13
1734442800000|2024-12-17 13:40:00|||||||||2
1734442810000|2024-12-17 13:40:10|||||||||1
1734442820000|2024-12-17 13:40:20|6916.5|6901.5|6915.8|6900.8|6916.5|6901.5|6915.5|6900.5|8
1734442830000|2024-12-17 13:40:30|6916|6901|6916|6901|6916|6901|6916|6901|0
1734442860000|2024-12-17 13:41:00|6915.5|6900.5|6915|6900|6915.5|6900.5|6914.5|6899.5|5
1734442870000|2024-12-17 13:41:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1734442920000|2024-12-17 13:42:00|6915|6900|6914.5|6899.5|6915|6900|6914.5|6899.5|11
1734442930000|2024-12-17 13:42:10|||||||||1
1734442940000|2024-12-17 13:42:20|6914.3|6899.3|6914.2|6899.2|6914.3|6899.3|6914.2|6899.2|8
1734442950000|2024-12-17 13:42:30|6914.4|6899.4|6915.7|6900.7|6915.7|6900.7|6914.4|6899.4|8
1734442960000|2024-12-17 13:42:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|1
1734442970000|2024-12-17 13:42:50|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|1
1734442980000|2024-12-17 13:43:00|6914.5|6899.5|6915|6900|6915.5|6900.5|6914.5|6899.5|1
1734442990000|2024-12-17 13:43:10|6914.9|6899.9|6915.5|6900.5|6915.5|6900.5|6914.9|6899.9|1
1734443000000|2024-12-17 13:43:20|||||||||3
1734443010000|2024-12-17 13:43:30|6915.2|6900.2|6914.9|6899.9|6915.2|6900.2|6914.9|6899.9|2
1734443020000|2024-12-17 13:43:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1734443030000|2024-12-17 13:43:50|6914.7|6899.7|6914.5|6899.5|6915.4|6900.4|6914.5|6899.5|7
1734443040000|2024-12-17 13:44:00|||||||||1
1734443050000|2024-12-17 13:44:10|||||||||3
1734443060000|2024-12-17 13:44:20|||||||||2
1734443070000|2024-12-17 13:44:30|6915.2|6900.2|6915|6900|6915.4|6900.4|6915|6900|9
1734443080000|2024-12-17 13:44:40|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1734443090000|2024-12-17 13:44:50|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|1
1734443100000|2024-12-17 13:45:00|6915.4|6900.4|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|2
1734443130000|2024-12-17 13:45:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|8
1734443140000|2024-12-17 13:45:40|6914.4|6899.4|6915.7|6900.7|6915.7|6900.7|6914.4|6899.4|7
1734443150000|2024-12-17 13:45:50|6915.4|6900.4|6915.2|6900.2|6916.2|6901.2|6915.2|6900.2|2
1734443160000|2024-12-17 13:46:00|6915|6900|6914.4|6899.4|6915|6900|6914.4|6899.4|2
1734443170000|2024-12-17 13:46:10|6914.2|6899.2|6914.7|6899.7|6915.2|6900.2|6914.2|6899.2|7
1734443180000|2024-12-17 13:46:20|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1734443190000|2024-12-17 13:46:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|1
1734443200000|2024-12-17 13:46:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1734443210000|2024-12-17 13:46:50|||||||||3
1734443220000|2024-12-17 13:47:00|6914.7|6899.7|6914.4|6899.4|6914.7|6899.7|6914.4|6899.4|17
1734443240000|2024-12-17 13:47:20|||||||||4
1734443260000|2024-12-17 13:47:40|||||||||2
1734443280000|2024-12-17 13:48:00|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|9
1734443290000|2024-12-17 13:48:10|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|5
1734443320000|2024-12-17 13:48:40|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|2
1734443330000|2024-12-17 13:48:50|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|33
1734443340000|2024-12-17 13:49:00|6915|6900|6915|6900|6915|6900|6914.5|6899.5|6
1734443350000|2024-12-17 13:49:10|6914.9|6899.9|6914.5|6899.5|6914.9|6899.9|6914.5|6899.5|6
1734443360000|2024-12-17 13:49:20|||||||||6
1734443380000|2024-12-17 13:49:40|6915|6900|6914.7|6899.7|6915|6900|6914.5|6899.5|12
1734443390000|2024-12-17 13:49:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|7
1734443400000|2024-12-17 13:50:00|6912.2|6897.2|6912.9|6897.9|6913.2|6898.2|6911.4|6896.4|59
1734443410000|2024-12-17 13:50:10|6912.2|6897.2|6912.9|6897.9|6913.2|6898.2|6912.2|6897.2|1
1734443420000|2024-12-17 13:50:20|6913|6898|6912.7|6897.7|6913.2|6898.2|6912.7|6897.7|1
1734443430000|2024-12-17 13:50:30|||||||||2
1734443450000|2024-12-17 13:50:50|6912.5|6897.5|6912.9|6897.9|6912.9|6897.9|6912.5|6897.5|1
1734443460000|2024-12-17 13:51:00|6912.5|6897.5|6912.4|6897.4|6912.5|6897.5|6912.4|6897.4|2
1734443480000|2024-12-17 13:51:20|6911.7|6896.7|6911.5|6896.5|6911.7|6896.7|6911.2|6896.2|5
1734443500000|2024-12-17 13:51:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912|6897|2
1734443520000|2024-12-17 13:52:00|6912.2|6897.2|6912.4|6897.4|6912.4|6897.4|6911.7|6896.7|5
1734443530000|2024-12-17 13:52:10|6912.2|6897.2|6912.2|6897.2|6912.4|6897.4|6912.2|6897.2|3
1734443540000|2024-12-17 13:52:20|6912.4|6897.4|6912.2|6897.2|6912.4|6897.4|6912.2|6897.2|6
1734443560000|2024-12-17 13:52:40|||||||||1
1734443570000|2024-12-17 13:52:50|6912.4|6897.4|6911.5|6896.5|6912.4|6897.4|6911.5|6896.5|4
1734443600000|2024-12-17 13:53:20|||||||||2
1734443610000|2024-12-17 13:53:30|||||||||2
1734443630000|2024-12-17 13:53:50|||||||||22
1734443640000|2024-12-17 13:54:00|6909.5|6894.5|6908.5|6893.5|6909.5|6894.5|6908.5|6893.5|33
1734443650000|2024-12-17 13:54:10|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|2
1734443660000|2024-12-17 13:54:20|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|4
1734443670000|2024-12-17 13:54:30|6909.5|6894.5|6909.4|6894.4|6909.5|6894.5|6908.7|6893.7|9
1734443680000|2024-12-17 13:54:40|6909.5|6894.5|6909|6894|6910.5|6895.5|6909|6894|9
1734443690000|2024-12-17 13:54:50|6908.9|6893.9|6908|6893|6908.9|6893.9|6908|6893|5
1734443700000|2024-12-17 13:55:00|6907.7|6892.7|6907.4|6892.4|6907.7|6892.7|6907.4|6892.4|1
1734443710000|2024-12-17 13:55:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1734443720000|2024-12-17 13:55:20|6907.4|6892.4|6907.7|6892.7|6907.7|6892.7|6907.4|6892.4|5
1734443740000|2024-12-17 13:55:40|6908|6893|6907.7|6892.7|6908.4|6893.4|6907.7|6892.7|7
1734443750000|2024-12-17 13:55:50|6907.9|6892.9|6909.9|6894.9|6909.9|6894.9|6907.7|6892.7|59
1734443760000|2024-12-17 13:56:00|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|6
1734443770000|2024-12-17 13:56:10|6910|6895|6910|6895|6910|6895|6910|6895|18
1734443790000|2024-12-17 13:56:30|6910.2|6895.2|6911|6896|6911|6896|6910|6895|34
1734443800000|2024-12-17 13:56:40|||||||||23
1734443810000|2024-12-17 13:56:50|||||||||17
1734443820000|2024-12-17 13:57:00|||||||||1
1734443840000|2024-12-17 13:57:20|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1734443850000|2024-12-17 13:57:30|6910.9|6895.9|6911.5|6896.5|6911.5|6896.5|6910.9|6895.9|1
1734443860000|2024-12-17 13:57:40|6911.4|6896.4|6911|6896|6911.4|6896.4|6911|6896|2
1734443870000|2024-12-17 13:57:50|||||||||1
1734443880000|2024-12-17 13:58:00|||||||||1
1734443890000|2024-12-17 13:58:10|6911.4|6896.4|6911.5|6896.5|6911.5|6896.5|6911.4|6896.4|0
1734443900000|2024-12-17 13:58:20|||||||||1
1734443910000|2024-12-17 13:58:30|6911|6896|6910.9|6895.9|6911.5|6896.5|6910.7|6895.7|7
1734443920000|2024-12-17 13:58:40|6911|6896|6912.4|6897.4|6913|6898|6911|6896|54
1734443930000|2024-12-17 13:58:50|6912.5|6897.5|6913|6898|6913|6898|6912|6897|6
1734443940000|2024-12-17 13:59:00|6913.5|6898.5|6915|6900|6915|6900|6913.5|6898.5|25
1734443950000|2024-12-17 13:59:10|6915.2|6900.2|6915|6900|6915.7|6900.7|6915|6900|53
1734443960000|2024-12-17 13:59:20|||||||||1
1734443970000|2024-12-17 13:59:30|||||||||1
1734443980000|2024-12-17 13:59:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|3
1734443990000|2024-12-17 13:59:50|6913|6898|6913|6898|6913|6898|6913|6898|1
1734444000000|2024-12-17 14:00:00|6912.5|6897.5|6910.5|6895.5|6912.5|6897.5|6909.5|6894.5|33
1734444010000|2024-12-17 14:00:10|6912|6897|6912|6897|6912|6897|6911|6896|7
1734444020000|2024-12-17 14:00:20|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|5
1734444030000|2024-12-17 14:00:30|6913.7|6898.7|6913.5|6898.5|6914|6899|6913.5|6898.5|1
1734444040000|2024-12-17 14:00:40|6913.4|6898.4|6913|6898|6913.4|6898.4|6913|6898|15
1734444050000|2024-12-17 14:00:50|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|8
1734444060000|2024-12-17 14:01:00|6912.5|6897.5|6911.7|6896.7|6912.5|6897.5|6911.7|6896.7|13
1734444070000|2024-12-17 14:01:10|6911.9|6896.9|6912.7|6897.7|6912.7|6897.7|6911.7|6896.7|15
1734444080000|2024-12-17 14:01:20|6912.9|6897.9|6913.7|6898.7|6913.7|6898.7|6912.9|6897.9|3
1734444090000|2024-12-17 14:01:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1734444100000|2024-12-17 14:01:40|6913.7|6898.7|6913.4|6898.4|6914.4|6899.4|6913.4|6898.4|9
1734444110000|2024-12-17 14:01:50|||||||||7
1734444120000|2024-12-17 14:02:00|6912.7|6897.7|6912.4|6897.4|6912.7|6897.7|6912.4|6897.4|1
1734444140000|2024-12-17 14:02:20|6912.2|6897.2|6912.4|6897.4|6912.4|6897.4|6912.2|6897.2|6
1734444160000|2024-12-17 14:02:40|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6911.7|6896.7|5
1734444170000|2024-12-17 14:02:50|6912.4|6897.4|6912.4|6897.4|6912.7|6897.7|6912.4|6897.4|8
1734444180000|2024-12-17 14:03:00|6912|6897|6911.7|6896.7|6912.4|6897.4|6911.7|6896.7|3
1734444190000|2024-12-17 14:03:10|6913|6898|6912.4|6897.4|6913|6898|6912.4|6897.4|13
1734444210000|2024-12-17 14:03:30|6912.7|6897.7|6913.7|6898.7|6913.7|6898.7|6912.7|6897.7|2
1734444230000|2024-12-17 14:03:50|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|1
1734444240000|2024-12-17 14:04:00|6912.7|6897.7|6912.4|6897.4|6913|6898|6912.4|6897.4|4
1734444250000|2024-12-17 14:04:10|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1734444270000|2024-12-17 14:04:30|6911.9|6896.9|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|8
1734444280000|2024-12-17 14:04:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|2
1734444290000|2024-12-17 14:04:50|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|3
1734444300000|2024-12-17 14:05:00|6912|6897|6911.5|6896.5|6912|6897|6911.5|6896.5|3
1734444320000|2024-12-17 14:05:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|5
1734444330000|2024-12-17 14:05:30|6912.4|6897.4|6911.5|6896.5|6912.4|6897.4|6911.5|6896.5|1
1734444350000|2024-12-17 14:05:50|||||||||1
1734444360000|2024-12-17 14:06:00|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|1
1734444370000|2024-12-17 14:06:10|6911|6896|6911|6896|6911|6896|6911|6896|0
1734444380000|2024-12-17 14:06:20|6911.7|6896.7|6913|6898|6913|6898|6911.7|6896.7|2
1734444390000|2024-12-17 14:06:30|||||||||4
1734444410000|2024-12-17 14:06:50|6912.5|6897.5|6911.7|6896.7|6912.5|6897.5|6911.5|6896.5|3
1734444420000|2024-12-17 14:07:00|6911.5|6896.5|6909.5|6894.5|6911.5|6896.5|6909.5|6894.5|3
1734444440000|2024-12-17 14:07:20|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|2
1734444450000|2024-12-17 14:07:30|6911|6896|6911|6896|6911|6896|6911|6896|3
1734444480000|2024-12-17 14:08:00|6910.5|6895.5|6909.5|6894.5|6910.5|6895.5|6909.5|6894.5|3
1734444490000|2024-12-17 14:08:10|6909.7|6894.7|6909.5|6894.5|6910|6895|6909.5|6894.5|5
1734444500000|2024-12-17 14:08:20|6909.7|6894.7|6910|6895|6910|6895|6909.7|6894.7|1
1734444520000|2024-12-17 14:08:40|6910.5|6895.5|6911.5|6896.5|6911.5|6896.5|6910.5|6895.5|2
1734444530000|2024-12-17 14:08:50|6910|6895|6910.5|6895.5|6911.5|6896.5|6910|6895|15
1734444540000|2024-12-17 14:09:00|||||||||1
1734444560000|2024-12-17 14:09:20|6911.5|6896.5|6912.9|6897.9|6912.9|6897.9|6911.5|6896.5|3
1734444570000|2024-12-17 14:09:30|6912.5|6897.5|6912.9|6897.9|6912.9|6897.9|6912.5|6897.5|1
1734444580000|2024-12-17 14:09:40|6912.5|6897.5|6911.4|6896.4|6912.9|6897.9|6911.4|6896.4|3
1734444590000|2024-12-17 14:09:50|6911|6896|6911|6896|6911|6896|6911|6896|0
1734444600000|2024-12-17 14:10:00|6910.5|6895.5|6909.5|6894.5|6910.5|6895.5|6909.5|6894.5|5
1734444630000|2024-12-17 14:10:30|6908|6893|6908|6893|6908.5|6893.5|6908|6893|9
1734444640000|2024-12-17 14:10:40|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1734444650000|2024-12-17 14:10:50|6906.5|6891.5|6907|6892|6907.5|6892.5|6906.5|6891.5|8
1734444660000|2024-12-17 14:11:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1734444670000|2024-12-17 14:11:10|6907|6892|6907|6892|6907|6892|6907|6892|0
1734444680000|2024-12-17 14:11:20|6907.5|6892.5|6908|6893|6908|6893|6907.5|6892.5|1
1734444720000|2024-12-17 14:12:00|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|10
1734444730000|2024-12-17 14:12:10|6907.2|6892.2|6908.5|6893.5|6908.5|6893.5|6907.2|6892.2|14
1734444740000|2024-12-17 14:12:20|6908.9|6893.9|6910|6895|6910.7|6895.7|6908.9|6893.9|5
1734444760000|2024-12-17 14:12:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|1
1734444770000|2024-12-17 14:12:50|6909.5|6894.5|6909.9|6894.9|6909.9|6894.9|6909.5|6894.5|2
1734444780000|2024-12-17 14:13:00|6907.5|6892.5|6908.4|6893.4|6908.4|6893.4|6907.5|6892.5|4
1734444790000|2024-12-17 14:13:10|6907.7|6892.7|6907.4|6892.4|6908.2|6893.2|6907.4|6892.4|0
1734444800000|2024-12-17 14:13:20|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|2
1734444810000|2024-12-17 14:13:30|6907.5|6892.5|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|2
1734444840000|2024-12-17 14:14:00|6906.9|6891.9|6907.4|6892.4|6907.4|6892.4|6906.9|6891.9|3
1734444870000|2024-12-17 14:14:30|||||||||4
1734444890000|2024-12-17 14:14:50|||||||||2
1734444900000|2024-12-17 14:15:00|||||||||1
1734444910000|2024-12-17 14:15:10|||||||||4
1734444920000|2024-12-17 14:15:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|7
1734444930000|2024-12-17 14:15:30|6907.2|6892.2|6907.4|6892.4|6907.4|6892.4|6906.9|6891.9|10
1734444940000|2024-12-17 14:15:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1734444960000|2024-12-17 14:16:00|6906.9|6891.9|6907.2|6892.2|6907.2|6892.2|6906.9|6891.9|1
1734444980000|2024-12-17 14:16:20|6908|6893|6908|6893|6909.7|6894.7|6908|6893|9
1734444990000|2024-12-17 14:16:30|6907.5|6892.5|6907.9|6892.9|6907.9|6892.9|6907.5|6892.5|4
1734445020000|2024-12-17 14:17:00|6907.5|6892.5|6908.2|6893.2|6908.4|6893.4|6907.5|6892.5|3
1734445040000|2024-12-17 14:17:20|6907.7|6892.7|6908|6893|6908|6893|6907.7|6892.7|5
1734445050000|2024-12-17 14:17:30|6908.5|6893.5|6909.2|6894.2|6909.2|6894.2|6908.5|6893.5|2
1734445060000|2024-12-17 14:17:40|6909|6894|6910|6895|6910.5|6895.5|6909|6894|3
1734445070000|2024-12-17 14:17:50|6910.5|6895.5|6910.5|6895.5|6910.9|6895.9|6910.2|6895.2|2
1734445080000|2024-12-17 14:18:00|6911.2|6896.2|6910.5|6895.5|6911.2|6896.2|6910.5|6895.5|2
1734445090000|2024-12-17 14:18:10|6911.2|6896.2|6912.7|6897.7|6912.7|6897.7|6911.2|6896.2|31
1734445120000|2024-12-17 14:18:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1734445130000|2024-12-17 14:18:50|||||||||3
1734445140000|2024-12-17 14:19:00|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6912.7|6897.7|5
1734445150000|2024-12-17 14:19:10|||||||||1
1734445160000|2024-12-17 14:19:20|||||||||1
1734445170000|2024-12-17 14:19:30|6913.6|6898.6|6914.2|6899.2|6914.2|6899.2|6913.6|6898.6|5
1734445180000|2024-12-17 14:19:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.1|6899.1|0
1734445200000|2024-12-17 14:20:00|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.4|6898.4|2
1734445210000|2024-12-17 14:20:10|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|3
1734445220000|2024-12-17 14:20:20|6914.7|6899.7|6914.9|6899.9|6915.6|6900.6|6914.7|6899.7|1
1734445230000|2024-12-17 14:20:30|6914.7|6899.7|6914.4|6899.4|6914.7|6899.7|6914.1|6899.1|3
1734445250000|2024-12-17 14:20:50|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.6|6898.6|1
1734445260000|2024-12-17 14:21:00|6913.4|6898.4|6912.1|6897.1|6913.4|6898.4|6912.1|6897.1|9
1734445270000|2024-12-17 14:21:10|6912.4|6897.4|6911.6|6896.6|6912.6|6897.6|6911.6|6896.6|1
1734445280000|2024-12-17 14:21:20|6913.1|6898.1|6913.6|6898.6|6913.6|6898.6|6913.1|6898.1|10
1734445290000|2024-12-17 14:21:30|6913.1|6898.1|6914.6|6899.6|6914.6|6899.6|6912.7|6897.7|5
1734445300000|2024-12-17 14:21:40|6914.7|6899.7|6915.6|6900.6|6915.6|6900.6|6914.6|6899.6|37
1734445320000|2024-12-17 14:22:00|6916.7|6901.7|6917.7|6902.7|6917.9|6902.9|6916.7|6901.7|26
1734445330000|2024-12-17 14:22:10|6918.9|6903.9|6920.2|6905.2|6920.7|6905.7|6917.7|6902.7|31
1734445340000|2024-12-17 14:22:20|6920.6|6905.6|6919.7|6904.7|6921.1|6906.1|6919.7|6904.7|19
1734445350000|2024-12-17 14:22:30|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1734445370000|2024-12-17 14:22:50|6920.2|6905.2|6923.6|6908.6|6923.6|6908.6|6920.2|6905.2|16
1734445380000|2024-12-17 14:23:00|6923.2|6908.2|6921.9|6906.9|6923.2|6908.2|6921.9|6906.9|8
1734445390000|2024-12-17 14:23:10|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6921.2|6906.2|4
1734445400000|2024-12-17 14:23:20|||||||||3
1734445410000|2024-12-17 14:23:30|6923.1|6908.1|6921.7|6906.7|6923.1|6908.1|6921.7|6906.7|6
1734445420000|2024-12-17 14:23:40|6922.1|6907.1|6921.7|6906.7|6922.1|6907.1|6920.1|6905.1|14
1734445430000|2024-12-17 14:23:50|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|3
1734445440000|2024-12-17 14:24:00|6922.1|6907.1|6922.9|6907.9|6922.9|6907.9|6922.1|6907.1|5
1734445450000|2024-12-17 14:24:10|6923.2|6908.2|6924.2|6909.2|6924.2|6909.2|6923.2|6908.2|4
1734445460000|2024-12-17 14:24:20|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|4
1734445470000|2024-12-17 14:24:30|||||||||2
1734445480000|2024-12-17 14:24:40|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6
1734445490000|2024-12-17 14:24:50|||||||||4
1734445500000|2024-12-17 14:25:00|6925.4|6910.4|6926.1|6911.1|6926.1|6911.1|6925.4|6910.4|3
1734445510000|2024-12-17 14:25:10|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|16
1734445520000|2024-12-17 14:25:20|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|5
1734445530000|2024-12-17 14:25:30|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|4
1734445540000|2024-12-17 14:25:40|||||||||1
1734445550000|2024-12-17 14:25:50|6926.9|6911.9|6928.1|6913.1|6928.1|6913.1|6926.9|6911.9|25
1734445560000|2024-12-17 14:26:00|6928.2|6913.2|6930.1|6915.1|6930.1|6915.1|6928.2|6913.2|40
1734445570000|2024-12-17 14:26:10|6930.4|6915.4|6930.6|6915.6|6930.6|6915.6|6930.4|6915.4|1
1734445580000|2024-12-17 14:26:20|6930.9|6915.9|6931.6|6916.6|6931.6|6916.6|6930.9|6915.9|8
1734445590000|2024-12-17 14:26:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|4
1734445600000|2024-12-17 14:26:40|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|3
1734445610000|2024-12-17 14:26:50|6932.7|6917.7|6933.1|6918.1|6933.1|6918.1|6932.7|6917.7|3
1734445620000|2024-12-17 14:27:00|6932.7|6917.7|6931.4|6916.4|6933.1|6918.1|6930.9|6915.9|5
1734445630000|2024-12-17 14:27:10|6930.1|6915.1|6930.1|6915.1|6930.2|6915.2|6929.7|6914.7|2
1734445640000|2024-12-17 14:27:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1734445650000|2024-12-17 14:27:30|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|4
1734445660000|2024-12-17 14:27:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1734445670000|2024-12-17 14:27:50|6931.1|6916.1|6930.9|6915.9|6931.9|6916.9|6930.9|6915.9|8
1734445680000|2024-12-17 14:28:00|6928.9|6913.9|6928.2|6913.2|6928.9|6913.9|6928.2|6913.2|5
1734445690000|2024-12-17 14:28:10|6927.9|6912.9|6927.6|6912.6|6928.6|6913.6|6927.6|6912.6|8
1734445700000|2024-12-17 14:28:20|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1734445710000|2024-12-17 14:28:30|6925.9|6910.9|6925.7|6910.7|6926.2|6911.2|6925.7|6910.7|5
1734445720000|2024-12-17 14:28:40|6925.9|6910.9|6925.9|6910.9|6926.2|6911.2|6925.9|6910.9|7
1734445730000|2024-12-17 14:28:50|6925.6|6910.6|6926.4|6911.4|6926.7|6911.7|6925.2|6910.2|7
1734445740000|2024-12-17 14:29:00|6925.9|6910.9|6926.4|6911.4|6926.9|6911.9|6925.9|6910.9|3
1734445750000|2024-12-17 14:29:10|6926.6|6911.6|6926.7|6911.7|6927.2|6912.2|6925.9|6910.9|4
1734445760000|2024-12-17 14:29:20|6926.9|6911.9|6924.7|6909.7|6927.2|6912.2|6924.7|6909.7|14
1734445770000|2024-12-17 14:29:30|6924.9|6909.9|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|3
1734445780000|2024-12-17 14:29:40|6924.2|6909.2|6921.6|6906.6|6924.2|6909.2|6921.6|6906.6|4
1734445790000|2024-12-17 14:29:50|6922.4|6907.4|6922.4|6907.4|6922.7|6907.7|6922.4|6907.4|8
1734445800000|2024-12-17 14:30:00|6922.7|6907.7|6914.1|6899.1|6922.7|6907.7|6913.7|6898.7|42
1734445810000|2024-12-17 14:30:10|6914.2|6899.2|6914.9|6899.9|6915.1|6900.1|6913.4|6898.4|8
1734445820000|2024-12-17 14:30:20|6914.4|6899.4|6914.4|6899.4|6915.7|6900.7|6914.4|6899.4|9
1734445830000|2024-12-17 14:30:30|6915.1|6900.1|6914.9|6899.9|6915.4|6900.4|6914.9|6899.9|4
1734445840000|2024-12-17 14:30:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|4
1734445850000|2024-12-17 14:30:50|6916.1|6901.1|6916.4|6901.4|6916.9|6901.9|6915.4|6900.4|12
1734445860000|2024-12-17 14:31:00|6916.9|6901.9|6916.6|6901.6|6916.9|6901.9|6916.6|6901.6|1
1734445870000|2024-12-17 14:31:10|6916.7|6901.7|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|1
1734445880000|2024-12-17 14:31:20|6916.1|6901.1|6916.4|6901.4|6916.4|6901.4|6916.1|6901.1|5
1734445890000|2024-12-17 14:31:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.2|6901.2|2
1734445900000|2024-12-17 14:31:40|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1734445910000|2024-12-17 14:31:50|6915.9|6900.9|6916.2|6901.2|6916.2|6901.2|6915.9|6900.9|2
1734445920000|2024-12-17 14:32:00|6915.9|6900.9|6915.6|6900.6|6915.9|6900.9|6914.9|6899.9|11
1734445930000|2024-12-17 14:32:10|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|4
1734445950000|2024-12-17 14:32:30|6914.9|6899.9|6913.9|6898.9|6914.9|6899.9|6913.6|6898.6|3
1734445970000|2024-12-17 14:32:50|6914.7|6899.7|6914.9|6899.9|6914.9|6899.9|6914.2|6899.2|15
1734445980000|2024-12-17 14:33:00|6915.1|6900.1|6919.2|6904.2|6919.7|6904.7|6915.1|6900.1|39
1734445990000|2024-12-17 14:33:10|6918.9|6903.9|6918.2|6903.2|6919.2|6904.2|6918.2|6903.2|1
1734446000000|2024-12-17 14:33:20|6918.4|6903.4|6919.2|6904.2|6919.2|6904.2|6918.4|6903.4|9
1734446010000|2024-12-17 14:33:30|6918.7|6903.7|6918.2|6903.2|6918.7|6903.7|6918.2|6903.2|5
1734446020000|2024-12-17 14:33:40|6918.1|6903.1|6917.7|6902.7|6918.1|6903.1|6917.7|6902.7|1
1734446030000|2024-12-17 14:33:50|6917.2|6902.2|6916.9|6901.9|6917.2|6902.2|6916.9|6901.9|2
1734446040000|2024-12-17 14:34:00|6916.7|6901.7|6915.9|6900.9|6916.7|6901.7|6913.9|6898.9|27
1734446050000|2024-12-17 14:34:10|6915.7|6900.7|6916.9|6901.9|6916.9|6901.9|6915.7|6900.7|2
1734446060000|2024-12-17 14:34:20|6917.7|6902.7|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|5
1734446070000|2024-12-17 14:34:30|6917.4|6902.4|6916.4|6901.4|6917.4|6902.4|6916.4|6901.4|1
1734446080000|2024-12-17 14:34:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|3
1734446090000|2024-12-17 14:34:50|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|3
1734446100000|2024-12-17 14:35:00|6914.2|6899.2|6913.9|6898.9|6914.2|6899.2|6913.9|6898.9|7
1734446110000|2024-12-17 14:35:10|6914.1|6899.1|6916.4|6901.4|6916.4|6901.4|6914.1|6899.1|6
1734446120000|2024-12-17 14:35:20|6916.7|6901.7|6917.4|6902.4|6917.4|6902.4|6916.7|6901.7|7
1734446130000|2024-12-17 14:35:30|6917.9|6902.9|6916.9|6901.9|6917.9|6902.9|6916.9|6901.9|4
1734446140000|2024-12-17 14:35:40|6917.1|6902.1|6917.4|6902.4|6917.4|6902.4|6917.1|6902.1|5
1734446150000|2024-12-17 14:35:50|6918.4|6903.4|6918.7|6903.7|6918.7|6903.7|6918.4|6903.4|20
1734446160000|2024-12-17 14:36:00|6919.1|6904.1|6919.7|6904.7|6919.7|6904.7|6918.9|6903.9|16
1734446170000|2024-12-17 14:36:10|6919.9|6904.9|6919.7|6904.7|6920.1|6905.1|6919.7|6904.7|6
1734446180000|2024-12-17 14:36:20|6919.9|6904.9|6921.6|6906.6|6922.4|6907.4|6919.7|6904.7|23
1734446190000|2024-12-17 14:36:30|6921.9|6906.9|6920.6|6905.6|6921.9|6906.9|6920.6|6905.6|2
1734446200000|2024-12-17 14:36:40|6920.9|6905.9|6922.9|6907.9|6922.9|6907.9|6920.9|6905.9|10
1734446210000|2024-12-17 14:36:50|6923.4|6908.4|6923.6|6908.6|6925.1|6910.1|6923.4|6908.4|39
1734446220000|2024-12-17 14:37:00|6923.3|6908.3|6920.6|6905.6|6923.4|6908.4|6920.2|6905.2|11
1734446230000|2024-12-17 14:37:10|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|7
1734446240000|2024-12-17 14:37:20|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|3
1734446250000|2024-12-17 14:37:30|6918.6|6903.6|6917.4|6902.4|6918.6|6903.6|6916.9|6901.9|1
1734446270000|2024-12-17 14:37:50|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|7
1734446280000|2024-12-17 14:38:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6914.6|6899.6|6
1734446290000|2024-12-17 14:38:10|6916.7|6901.7|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|3
1734446310000|2024-12-17 14:38:30|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|3
1734446320000|2024-12-17 14:38:40|6917.6|6902.6|6918.2|6903.2|6918.2|6903.2|6917.6|6902.6|1
1734446330000|2024-12-17 14:38:50|6918.3|6903.3|6920.3|6905.3|6920.3|6905.3|6918.3|6903.3|7
1734446340000|2024-12-17 14:39:00|6920.1|6905.1|6918.1|6903.1|6920.1|6905.1|6917.8|6902.8|152
1734446350000|2024-12-17 14:39:10|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1734446370000|2024-12-17 14:39:30|6918.1|6903.1|6919.1|6904.1|6919.6|6904.6|6918.1|6903.1|7
1734446380000|2024-12-17 14:39:40|6918.8|6903.8|6918.1|6903.1|6918.8|6903.8|6918.1|6903.1|1
1734446390000|2024-12-17 14:39:50|6918.6|6903.6|6918.3|6903.3|6919.6|6904.6|6918.3|6903.3|4
1734446400000|2024-12-17 14:40:00|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6917.8|6902.8|5
1734446410000|2024-12-17 14:40:10|6918.1|6903.1|6917.8|6902.8|6918.4|6903.4|6917.8|6902.8|1
1734446420000|2024-12-17 14:40:20|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|2
1734446430000|2024-12-17 14:40:30|6917.6|6902.6|6917.4|6902.4|6917.8|6902.8|6917.4|6902.4|2
1734446440000|2024-12-17 14:40:40|6917.3|6902.3|6917.1|6902.1|6917.3|6902.3|6917.1|6902.1|1
1734446460000|2024-12-17 14:41:00|6917.3|6902.3|6917.4|6902.4|6917.4|6902.4|6917.3|6902.3|3
1734446470000|2024-12-17 14:41:10|6917.6|6902.6|6918.8|6903.8|6918.8|6903.8|6917.6|6902.6|2
1734446480000|2024-12-17 14:41:20|6918.6|6903.6|6917.9|6902.9|6918.6|6903.6|6917.9|6902.9|5
1734446490000|2024-12-17 14:41:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1734446500000|2024-12-17 14:41:40|6917.1|6902.1|6917.4|6902.4|6917.9|6902.9|6916.3|6901.3|43
1734446510000|2024-12-17 14:41:50|6918.1|6903.1|6917.4|6902.4|6918.1|6903.1|6917.4|6902.4|1
1734446520000|2024-12-17 14:42:00|6917.1|6902.1|6915.8|6900.8|6917.1|6902.1|6915.8|6900.8|1
1734446530000|2024-12-17 14:42:10|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6914.8|6899.8|6
1734446540000|2024-12-17 14:42:20|6915.8|6900.8|6916.3|6901.3|6916.3|6901.3|6915.4|6900.4|3
1734446550000|2024-12-17 14:42:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|2
1734446580000|2024-12-17 14:43:00|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1734446600000|2024-12-17 14:43:20|6915.6|6900.6|6915.3|6900.3|6915.6|6900.6|6915.3|6900.3|5
1734446610000|2024-12-17 14:43:30|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|1
1734446620000|2024-12-17 14:43:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|5
1734446630000|2024-12-17 14:43:50|6913.8|6898.8|6914.6|6899.6|6914.6|6899.6|6913.8|6898.8|7
1734446640000|2024-12-17 14:44:00|6913.8|6898.8|6915.1|6900.1|6915.1|6900.1|6913.8|6898.8|9
1734446650000|2024-12-17 14:44:10|6915.4|6900.4|6914.1|6899.1|6915.6|6900.6|6914.1|6899.1|5
1734446660000|2024-12-17 14:44:20|6913.8|6898.8|6915.1|6900.1|6915.1|6900.1|6913.8|6898.8|7
1734446670000|2024-12-17 14:44:30|6915.6|6900.6|6915.1|6900.1|6915.6|6900.6|6915.1|6900.1|0
1734446680000|2024-12-17 14:44:40|6914.8|6899.8|6914.4|6899.4|6914.8|6899.8|6914.4|6899.4|3
1734446700000|2024-12-17 14:45:00|6914.1|6899.1|6914.4|6899.4|6914.8|6899.8|6913.8|6898.8|6
1734446710000|2024-12-17 14:45:10|6913.9|6898.9|6912.9|6897.9|6913.9|6898.9|6912.9|6897.9|2
1734446720000|2024-12-17 14:45:20|6913.3|6898.3|6916.3|6901.3|6917.3|6902.3|6913.1|6898.1|46
1734446740000|2024-12-17 14:45:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1734446750000|2024-12-17 14:45:50|6914.8|6899.8|6915.9|6900.9|6915.9|6900.9|6914.8|6899.8|4
1734446760000|2024-12-17 14:46:00|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6914.4|6899.4|8
1734446770000|2024-12-17 14:46:10|6914.4|6899.4|6915.4|6900.4|6915.4|6900.4|6914.4|6899.4|5
1734446780000|2024-12-17 14:46:20|6915.8|6900.8|6915.9|6900.9|6915.9|6900.9|6915.8|6900.8|0
1734446790000|2024-12-17 14:46:30|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|4
1734446800000|2024-12-17 14:46:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|4
1734446810000|2024-12-17 14:46:50|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|1
1734446820000|2024-12-17 14:47:00|6914.8|6899.8|6914.4|6899.4|6914.8|6899.8|6913.9|6898.9|3
1734446830000|2024-12-17 14:47:10|||||||||53
1734446840000|2024-12-17 14:47:20|6914.6|6899.6|6914.4|6899.4|6914.6|6899.6|6914.1|6899.1|53
1734446850000|2024-12-17 14:47:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|51
1734446860000|2024-12-17 14:47:40|6914.4|6899.4|6915.3|6900.3|6915.8|6900.8|6914.4|6899.4|36
1734446870000|2024-12-17 14:47:50|6914.9|6899.9|6915.3|6900.3|6915.3|6900.3|6914.9|6899.9|1
1734446880000|2024-12-17 14:48:00|6914.9|6899.9|6916.3|6901.3|6916.9|6901.9|6914.9|6899.9|5
1734446890000|2024-12-17 14:48:10|||||||||1
1734446900000|2024-12-17 14:48:20|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1734446930000|2024-12-17 14:48:50|6915.6|6900.6|6915.4|6900.4|6915.6|6900.6|6915.3|6900.3|7
1734446940000|2024-12-17 14:49:00|6915.3|6900.3|6914.3|6899.3|6915.3|6900.3|6914.3|6899.3|10
1734446950000|2024-12-17 14:49:10|6914.6|6899.6|6916.3|6901.3|6916.3|6901.3|6914.3|6899.3|8
1734446960000|2024-12-17 14:49:20|6916.6|6901.6|6917.9|6902.9|6917.9|6902.9|6916.6|6901.6|5
1734446970000|2024-12-17 14:49:30|6917.6|6902.6|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|4
1734446980000|2024-12-17 14:49:40|6916.8|6901.8|6916.1|6901.1|6916.8|6901.8|6916.1|6901.1|24
1734446990000|2024-12-17 14:49:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|31
1734447000000|2024-12-17 14:50:00|6916.8|6901.8|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|206
1734447010000|2024-12-17 14:50:10|6917.8|6902.8|6916.4|6901.4|6917.8|6902.8|6916.4|6901.4|27
1734447020000|2024-12-17 14:50:20|6916.3|6901.3|6916.1|6901.1|6916.4|6901.4|6915.9|6900.9|5
1734447030000|2024-12-17 14:50:30|6916.3|6901.3|6916.9|6901.9|6917.1|6902.1|6916.3|6901.3|2
1734447040000|2024-12-17 14:50:40|||||||||3
1734447050000|2024-12-17 14:50:50|6917.1|6902.1|6917.8|6902.8|6917.8|6902.8|6917.1|6902.1|8
1734447060000|2024-12-17 14:51:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1734447070000|2024-12-17 14:51:10|6918.4|6903.4|6918.9|6903.9|6919.3|6904.3|6918.4|6903.4|20
1734447080000|2024-12-17 14:51:20|6918.4|6903.4|6918.8|6903.8|6918.8|6903.8|6918.4|6903.4|1
1734447100000|2024-12-17 14:51:40|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1734447110000|2024-12-17 14:51:50|6918.4|6903.4|6919.6|6904.6|6919.6|6904.6|6918.4|6903.4|5
1734447120000|2024-12-17 14:52:00|6919.8|6904.8|6920.4|6905.4|6920.4|6905.4|6919.8|6904.8|1
1734447130000|2024-12-17 14:52:10|6920.8|6905.8|6919.3|6904.3|6921.3|6906.3|6919.3|6904.3|6
1734447140000|2024-12-17 14:52:20|6918.8|6903.8|6919.4|6904.4|6919.4|6904.4|6918.8|6903.8|1
1734447150000|2024-12-17 14:52:30|6919.3|6904.3|6919.6|6904.6|6920.3|6905.3|6919.3|6904.3|3
1734447160000|2024-12-17 14:52:40|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|21
1734447170000|2024-12-17 14:52:50|6920.1|6905.1|6920.4|6905.4|6920.4|6905.4|6920.1|6905.1|6
1734447180000|2024-12-17 14:53:00|6920.1|6905.1|6919.6|6904.6|6920.6|6905.6|6919.6|6904.6|5
1734447190000|2024-12-17 14:53:10|6919.3|6904.3|6919.4|6904.4|6919.4|6904.4|6919.1|6904.1|0
1734447200000|2024-12-17 14:53:20|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1734447210000|2024-12-17 14:53:30|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1734447220000|2024-12-17 14:53:40|6918.3|6903.3|6918.1|6903.1|6918.3|6903.3|6917.9|6902.9|2
1734447240000|2024-12-17 14:54:00|6919.1|6904.1|6918.3|6903.3|6919.1|6904.1|6918.1|6903.1|10
1734447250000|2024-12-17 14:54:10|6918.1|6903.1|6917.9|6902.9|6918.3|6903.3|6917.9|6902.9|2
1734447270000|2024-12-17 14:54:30|6917.6|6902.6|6917.8|6902.8|6917.8|6902.8|6917.6|6902.6|1
1734447290000|2024-12-17 14:54:50|6918.1|6903.1|6917.6|6902.6|6919.3|6904.3|6917.6|6902.6|9
1734447300000|2024-12-17 14:55:00|6917.8|6902.8|6918.3|6903.3|6918.3|6903.3|6917.8|6902.8|10
1734447320000|2024-12-17 14:55:20|||||||||64
1734447330000|2024-12-17 14:55:30|6917.8|6902.8|6917.6|6902.6|6918.3|6903.3|6917.3|6902.3|205
1734447340000|2024-12-17 14:55:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|3
1734447350000|2024-12-17 14:55:50|6918.1|6903.1|6917.6|6902.6|6919.5|6904.5|6917.6|6902.6|22
1734447360000|2024-12-17 14:56:00|6917.8|6902.8|6916.1|6901.1|6918.3|6903.3|6916.1|6901.1|18
1734447370000|2024-12-17 14:56:10|||||||||15
1734447380000|2024-12-17 14:56:20|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|5
1734447390000|2024-12-17 14:56:30|||||||||18
1734447400000|2024-12-17 14:56:40|6916.4|6901.4|6916.9|6901.9|6917.3|6902.3|6916.4|6901.4|14
1734447410000|2024-12-17 14:56:50|6916.1|6901.1|6915.6|6900.6|6916.3|6901.3|6915.6|6900.6|9
1734447420000|2024-12-17 14:57:00|6915.5|6900.5|6912.9|6897.9|6915.5|6900.5|6912.9|6897.9|23
1734447440000|2024-12-17 14:57:20|6913.3|6898.3|6914.3|6899.3|6914.3|6899.3|6912.9|6897.9|7
1734447460000|2024-12-17 14:57:40|6915.1|6900.1|6914.5|6899.5|6915.1|6900.1|6914.5|6899.5|11
1734447470000|2024-12-17 14:57:50|6915|6900|6915|6900|6915|6900|6914.1|6899.1|23
1734447480000|2024-12-17 14:58:00|6915.3|6900.3|6914|6899|6915.3|6900.3|6914|6899|5
1734447500000|2024-12-17 14:58:20|6914.5|6899.5|6915.3|6900.3|6915.3|6900.3|6914.5|6899.5|3
1734447510000|2024-12-17 14:58:30|6916.3|6901.3|6917.3|6902.3|6917.3|6902.3|6916.3|6901.3|0
1734447530000|2024-12-17 14:58:50|6916|6901|6916|6901|6916.5|6901.5|6916|6901|42
1734447540000|2024-12-17 14:59:00|6916.1|6901.1|6915.1|6900.1|6916.5|6901.5|6914.8|6899.8|6
1734447550000|2024-12-17 14:59:10|6914.8|6899.8|6915.5|6900.5|6915.5|6900.5|6914.8|6899.8|0
1734447570000|2024-12-17 14:59:30|6915.6|6900.6|6915.5|6900.5|6916|6901|6915.5|6900.5|5
1734447580000|2024-12-17 14:59:40|6915.6|6900.6|6915.3|6900.3|6915.6|6900.6|6915.3|6900.3|2
1734447600000|2024-12-17 15:00:00|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|3
1734447610000|2024-12-17 15:00:10|6914.3|6899.3|6913.9|6898.9|6914.3|6899.3|6913.9|6898.9|3
1734447620000|2024-12-17 15:00:20|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6912.9|6897.9|3
1734447630000|2024-12-17 15:00:30|6911.4|6896.4|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|28
1734447640000|2024-12-17 15:00:40|6910.4|6895.4|6911.1|6896.1|6911.4|6896.4|6910.4|6895.4|2
1734447650000|2024-12-17 15:00:50|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|1
1734447660000|2024-12-17 15:01:00|6912.3|6897.3|6910.1|6895.1|6912.3|6897.3|6910.1|6895.1|7
1734447670000|2024-12-17 15:01:10|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1734447680000|2024-12-17 15:01:20|6910.4|6895.4|6910.8|6895.8|6910.8|6895.8|6910.4|6895.4|9
1734447690000|2024-12-17 15:01:30|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|2
1734447710000|2024-12-17 15:01:50|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|31
1734447720000|2024-12-17 15:02:00|6913|6898|6913.5|6898.5|6914.3|6899.3|6913|6898|13
1734447730000|2024-12-17 15:02:10|6914|6899|6913.5|6898.5|6914|6899|6913.5|6898.5|4
1734447740000|2024-12-17 15:02:20|6913.1|6898.1|6914|6899|6914|6899|6913.1|6898.1|0
1734447750000|2024-12-17 15:02:30|||||||||17
1734447790000|2024-12-17 15:03:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1734447810000|2024-12-17 15:03:30|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|2
1734447820000|2024-12-17 15:03:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1734447830000|2024-12-17 15:03:50|6912|6897|6912|6897|6912|6897|6912|6897|5
1734447840000|2024-12-17 15:04:00|6911.6|6896.6|6911.6|6896.6|6912|6897|6911.6|6896.6|13
1734447880000|2024-12-17 15:04:40|6910.5|6895.5|6909.6|6894.6|6910.5|6895.5|6909.6|6894.6|7
1734447890000|2024-12-17 15:04:50|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|2
1734447900000|2024-12-17 15:05:00|6910|6895|6909.6|6894.6|6910|6895|6909.5|6894.5|5
1734447930000|2024-12-17 15:05:30|6911|6896|6911|6896|6911|6896|6911|6896|3
1734447940000|2024-12-17 15:05:40|6911.5|6896.5|6912.6|6897.6|6912.6|6897.6|6911.5|6896.5|5
1734447950000|2024-12-17 15:05:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1734447960000|2024-12-17 15:06:00|6913|6898|6913.6|6898.6|6913.6|6898.6|6913|6898|5
1734447970000|2024-12-17 15:06:10|6913.3|6898.3|6913.1|6898.1|6913.3|6898.3|6913.1|6898.1|48
1734448000000|2024-12-17 15:06:40|6913.3|6898.3|6913.6|6898.6|6913.6|6898.6|6913.3|6898.3|2
1734448010000|2024-12-17 15:06:50|6915|6900|6914|6899|6915.6|6900.6|6913.6|6898.6|25
1734448020000|2024-12-17 15:07:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913.8|6898.8|1
1734448040000|2024-12-17 15:07:20|6914.5|6899.5|6917.3|6902.3|6917.3|6902.3|6914|6899|236
1734448060000|2024-12-17 15:07:40|6917.6|6902.6|6919.6|6904.6|6919.6|6904.6|6917.6|6902.6|8
1734448070000|2024-12-17 15:07:50|6920.3|6905.3|6921.6|6906.6|6921.6|6906.6|6920.3|6905.3|7
1734448080000|2024-12-17 15:08:00|6921.3|6906.3|6921.6|6906.6|6921.6|6906.6|6921.3|6906.3|1
1734448090000|2024-12-17 15:08:10|6922.1|6907.1|6921.3|6906.3|6922.1|6907.1|6921.3|6906.3|7
1734448110000|2024-12-17 15:08:30|6921|6906|6920.3|6905.3|6921|6906|6920.3|6905.3|6
1734448120000|2024-12-17 15:08:40|6920.8|6905.8|6921.6|6906.6|6921.6|6906.6|6920.8|6905.8|4
1734448130000|2024-12-17 15:08:50|||||||||1
1734448140000|2024-12-17 15:09:00|6921.3|6906.3|6919|6904|6921.6|6906.6|6919|6904|7
1734448150000|2024-12-17 15:09:10|6918.6|6903.6|6919|6904|6919.3|6904.3|6918.6|6903.6|1
1734448160000|2024-12-17 15:09:20|6919.3|6904.3|6919.6|6904.6|6919.6|6904.6|6919.3|6904.3|2
1734448170000|2024-12-17 15:09:30|6919.3|6904.3|6918.3|6903.3|6919.6|6904.6|6918.3|6903.3|1
1734448180000|2024-12-17 15:09:40|6918.5|6903.5|6919.3|6904.3|6920|6905|6918.5|6903.5|34
1734448190000|2024-12-17 15:09:50|6919.8|6904.8|6920.5|6905.5|6920.5|6905.5|6919.8|6904.8|1
1734448200000|2024-12-17 15:10:00|6920.1|6905.1|6919|6904|6920.1|6905.1|6918.6|6903.6|5
1734448210000|2024-12-17 15:10:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|1
1734448220000|2024-12-17 15:10:20|6918.1|6903.1|6917.1|6902.1|6918.1|6903.1|6916.8|6901.8|24
1734448230000|2024-12-17 15:10:30|6916.8|6901.8|6917.1|6902.1|6917.1|6902.1|6916.8|6901.8|0
1734448240000|2024-12-17 15:10:40|6917.5|6902.5|6917.2|6902.2|6917.5|6902.5|6917.2|6902.2|1
1734448250000|2024-12-17 15:10:50|6917.3|6902.3|6916.8|6901.8|6917.3|6902.3|6916.8|6901.8|1
1734448260000|2024-12-17 15:11:00|6916.5|6901.5|6917.8|6902.8|6917.8|6902.8|6916.2|6901.2|4
1734448300000|2024-12-17 15:11:40|6917.7|6902.7|6917.5|6902.5|6917.7|6902.7|6917.3|6902.3|1
1734448310000|2024-12-17 15:11:50|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|3
1734448320000|2024-12-17 15:12:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.3|6902.3|4
1734448340000|2024-12-17 15:12:20|6917.5|6902.5|6917.2|6902.2|6917.5|6902.5|6916.7|6901.7|16
1734448350000|2024-12-17 15:12:30|||||||||1
1734448360000|2024-12-17 15:12:40|6918.2|6903.2|6917.5|6902.5|6918.2|6903.2|6917.2|6902.2|9
1734448370000|2024-12-17 15:12:50|6916.8|6901.8|6917.5|6902.5|6917.5|6902.5|6916.8|6901.8|9
1734448380000|2024-12-17 15:13:00|6917.8|6902.8|6917.2|6902.2|6917.8|6902.8|6917.2|6902.2|0
1734448390000|2024-12-17 15:13:10|||||||||1
1734448400000|2024-12-17 15:13:20|6918.2|6903.2|6918.5|6903.5|6918.5|6903.5|6918.2|6903.2|3
1734448440000|2024-12-17 15:14:00|6918.2|6903.2|6918.3|6903.3|6918.3|6903.3|6918|6903|1
1734448450000|2024-12-17 15:14:10|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1734448470000|2024-12-17 15:14:30|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|3
1734448480000|2024-12-17 15:14:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|1
1734448490000|2024-12-17 15:14:50|6917.2|6902.2|6917.3|6902.3|6917.3|6902.3|6917.2|6902.2|1
1734448500000|2024-12-17 15:15:00|6917.5|6902.5|6916.7|6901.7|6917.5|6902.5|6916.7|6901.7|5
1734448510000|2024-12-17 15:15:10|6916.2|6901.2|6916.5|6901.5|6916.5|6901.5|6916.2|6901.2|0
1734448520000|2024-12-17 15:15:20|||||||||1
1734448530000|2024-12-17 15:15:30|6916.8|6901.8|6916.5|6901.5|6916.8|6901.8|6916.5|6901.5|1
1734448540000|2024-12-17 15:15:40|6916.7|6901.7|6917|6902|6917|6902|6916.7|6901.7|3
1734448550000|2024-12-17 15:15:50|6917.5|6902.5|6917.3|6902.3|6917.5|6902.5|6917.3|6902.3|15
1734448570000|2024-12-17 15:16:10|6917.5|6902.5|6915.5|6900.5|6917.5|6902.5|6915.5|6900.5|15
1734448580000|2024-12-17 15:16:20|6916|6901|6915.7|6900.7|6916|6901|6915.7|6900.7|4
1734448590000|2024-12-17 15:16:30|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1734448620000|2024-12-17 15:17:00|6915.3|6900.3|6915|6900|6915.3|6900.3|6915|6900|4
1734448640000|2024-12-17 15:17:20|6915.5|6900.5|6917.3|6902.3|6917.3|6902.3|6915.5|6900.5|3
1734448670000|2024-12-17 15:17:50|6917.5|6902.5|6918.3|6903.3|6918.3|6903.3|6917.3|6902.3|3
1734448700000|2024-12-17 15:18:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1734448710000|2024-12-17 15:18:30|6918|6903|6918.5|6903.5|6918.5|6903.5|6918|6903|13
1734448720000|2024-12-17 15:18:40|6919|6904|6920|6905|6920|6905|6919|6904|1
1734448730000|2024-12-17 15:18:50|6919.5|6904.5|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|34
1734448740000|2024-12-17 15:19:00|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|1
1734448760000|2024-12-17 15:19:20|6918.7|6903.7|6918.3|6903.3|6918.7|6903.7|6918.3|6903.3|2
1734448780000|2024-12-17 15:19:40|6918.8|6903.8|6919.3|6904.3|6919.3|6904.3|6918.8|6903.8|7
1734448790000|2024-12-17 15:19:50|6920.3|6905.3|6920.7|6905.7|6921.2|6906.2|6920.3|6905.3|9
1734448810000|2024-12-17 15:20:10|6921.2|6906.2|6920.7|6905.7|6921.3|6906.3|6920.7|6905.7|2
1734448820000|2024-12-17 15:20:20|6920.8|6905.8|6920.7|6905.7|6920.8|6905.8|6920.2|6905.2|4
1734448830000|2024-12-17 15:20:30|6920.3|6905.3|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|7
1734448840000|2024-12-17 15:20:40|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1734448850000|2024-12-17 15:20:50|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|2
1734448860000|2024-12-17 15:21:00|||||||||1
1734448870000|2024-12-17 15:21:10|6918.7|6903.7|6918.5|6903.5|6918.8|6903.8|6918.5|6903.5|23
1734448880000|2024-12-17 15:21:20|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|11
1734448890000|2024-12-17 15:21:30|6918.8|6903.8|6920|6905|6920|6905|6918.8|6903.8|5
1734448900000|2024-12-17 15:21:40|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6
1734448910000|2024-12-17 15:21:50|6920|6905|6920|6905|6920|6905|6920|6905|3
1734448920000|2024-12-17 15:22:00|6919.6|6904.6|6920|6905|6920|6905|6919.6|6904.6|3
1734448940000|2024-12-17 15:22:20|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1734448950000|2024-12-17 15:22:30|6920.5|6905.5|6921|6906|6921|6906|6920.5|6905.5|4
1734448960000|2024-12-17 15:22:40|6921.5|6906.5|6921|6906|6921.5|6906.5|6921|6906|3
1734448980000|2024-12-17 15:23:00|6920.6|6905.6|6919.6|6904.6|6920.6|6905.6|6919.6|6904.6|6
1734448990000|2024-12-17 15:23:10|6919.3|6904.3|6918.6|6903.6|6919.3|6904.3|6918.6|6903.6|7
1734449020000|2024-12-17 15:23:40|6919|6904|6919|6904|6919|6904|6919|6904|6
1734449040000|2024-12-17 15:24:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|1
1734449050000|2024-12-17 15:24:10|6918.7|6903.7|6919|6904|6919|6904|6918.7|6903.7|10
1734449060000|2024-12-17 15:24:20|6919.5|6904.5|6918.7|6903.7|6919.5|6904.5|6918.7|6903.7|2
1734449080000|2024-12-17 15:24:40|6919.2|6904.2|6919.2|6904.2|6919.7|6904.7|6919.2|6904.2|5
1734449100000|2024-12-17 15:25:00|6915.6|6900.6|6915|6900|6915.6|6900.6|6915|6900|9
1734449110000|2024-12-17 15:25:10|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|2
1734449120000|2024-12-17 15:25:20|6916|6901|6915.6|6900.6|6916|6901|6915.6|6900.6|3
1734449130000|2024-12-17 15:25:30|6915.5|6900.5|6915|6900|6915.5|6900.5|6915|6900|0
1734449140000|2024-12-17 15:25:40|6914.8|6899.8|6913.5|6898.5|6914.8|6899.8|6913.5|6898.5|14
1734449150000|2024-12-17 15:25:50|6914|6899|6914|6899|6914|6899|6914|6899|0
1734449160000|2024-12-17 15:26:00|6914.1|6899.1|6915|6900|6915|6900|6914.1|6899.1|6
1734449170000|2024-12-17 15:26:10|6916.3|6901.3|6916.7|6901.7|6917|6902|6915.7|6900.7|19
1734449180000|2024-12-17 15:26:20|6917|6902|6917.7|6902.7|6917.7|6902.7|6917|6902|2
1734449190000|2024-12-17 15:26:30|6917.5|6902.5|6916.5|6901.5|6917.5|6902.5|6916.5|6901.5|2
1734449200000|2024-12-17 15:26:40|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|4
1734449210000|2024-12-17 15:26:50|6917|6902|6918.2|6903.2|6919.2|6904.2|6917|6902|5
1734449220000|2024-12-17 15:27:00|6918|6903|6918|6903|6918|6903|6917.7|6902.7|1
1734449240000|2024-12-17 15:27:20|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|1
1734449250000|2024-12-17 15:27:30|6918|6903|6917.5|6902.5|6918|6903|6917.5|6902.5|1
1734449260000|2024-12-17 15:27:40|6917.8|6902.8|6918|6903|6918|6903|6917.7|6902.7|1
1734449270000|2024-12-17 15:27:50|6919|6904|6919.2|6904.2|6919.2|6904.2|6919|6904|4
1734449280000|2024-12-17 15:28:00|6919|6904|6917.7|6902.7|6919|6904|6917.7|6902.7|1
1734449290000|2024-12-17 15:28:10|6916.8|6901.8|6916.7|6901.7|6916.8|6901.8|6916.3|6901.3|1
1734449300000|2024-12-17 15:28:20|6916.3|6901.3|6917.2|6902.2|6917.2|6902.2|6916.3|6901.3|1
1734449310000|2024-12-17 15:28:30|6917.3|6902.3|6916.3|6901.3|6917.3|6902.3|6916.3|6901.3|0
1734449320000|2024-12-17 15:28:40|6917.2|6902.2|6917.7|6902.7|6917.7|6902.7|6917.2|6902.2|0
1734449330000|2024-12-17 15:28:50|6918.2|6903.2|6918|6903|6918.7|6903.7|6918|6903|13
1734449340000|2024-12-17 15:29:00|6917.8|6902.8|6918.3|6903.3|6918.3|6903.3|6917.5|6902.5|1
1734449350000|2024-12-17 15:29:10|6917.8|6902.8|6918.3|6903.3|6918.3|6903.3|6917.8|6902.8|1
1734449360000|2024-12-17 15:29:20|6918.2|6903.2|6918.5|6903.5|6918.8|6903.8|6917.5|6902.5|8
1734449370000|2024-12-17 15:29:30|6918.3|6903.3|6918.5|6903.5|6918.8|6903.8|6918.3|6903.3|1
1734449380000|2024-12-17 15:29:40|6918.3|6903.3|6918.3|6903.3|6919.2|6904.2|6918.3|6903.3|2
1734449400000|2024-12-17 15:30:00|6917.5|6902.5|6917.5|6902.5|6918.2|6903.2|6915.7|6900.7|18
1734449410000|2024-12-17 15:30:10|6917.2|6902.2|6915.3|6900.3|6917.2|6902.2|6915.3|6900.3|4
1734449420000|2024-12-17 15:30:20|6915.2|6900.2|6914.8|6899.8|6915.2|6900.2|6914.8|6899.8|7
1734449430000|2024-12-17 15:30:30|6914.7|6899.7|6915|6900|6915|6900|6914.7|6899.7|9
1734449440000|2024-12-17 15:30:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|5
1734449450000|2024-12-17 15:30:50|6915.8|6900.8|6915.2|6900.2|6916|6901|6915.2|6900.2|11
1734449460000|2024-12-17 15:31:00|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|4
1734449470000|2024-12-17 15:31:10|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.7|6899.7|5
1734449480000|2024-12-17 15:31:20|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|4
1734449490000|2024-12-17 15:31:30|||||||||1
1734449500000|2024-12-17 15:31:40|||||||||2
1734449510000|2024-12-17 15:31:50|6913.8|6898.8|6913.3|6898.3|6913.8|6898.8|6913.3|6898.3|9
1734449520000|2024-12-17 15:32:00|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|6
1734449540000|2024-12-17 15:32:20|6912.8|6897.8|6912|6897|6912.8|6897.8|6912|6897|3
1734449550000|2024-12-17 15:32:30|6912.3|6897.3|6913|6898|6913|6898|6912|6897|7
1734449590000|2024-12-17 15:33:10|6912.8|6897.8|6910.3|6895.3|6912.8|6897.8|6910.3|6895.3|7
1734449610000|2024-12-17 15:33:30|6909.6|6894.6|6910|6895|6910|6895|6909.5|6894.5|2
1734449620000|2024-12-17 15:33:40|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|1
1734449650000|2024-12-17 15:34:10|6911|6896|6911.3|6896.3|6911.3|6896.3|6911|6896|2
1734449660000|2024-12-17 15:34:20|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912|6897|11
1734449670000|2024-12-17 15:34:30|6912|6897|6911.2|6896.2|6912|6897|6911.2|6896.2|6
1734449680000|2024-12-17 15:34:40|||||||||1
1734449720000|2024-12-17 15:35:20|6912.7|6897.7|6912|6897|6912.7|6897.7|6911.7|6896.7|11
1734449730000|2024-12-17 15:35:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1734449740000|2024-12-17 15:35:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1734449750000|2024-12-17 15:35:50|6913|6898|6912.8|6897.8|6913|6898|6912.5|6897.5|8
1734449760000|2024-12-17 15:36:00|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.5|6897.5|1
1734449770000|2024-12-17 15:36:10|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.2|6897.2|7
1734449810000|2024-12-17 15:36:50|6912.5|6897.5|6912.8|6897.8|6912.8|6897.8|6912.5|6897.5|4
1734449820000|2024-12-17 15:37:00|6912.2|6897.2|6912.5|6897.5|6912.8|6897.8|6912.2|6897.2|3
1734449830000|2024-12-17 15:37:10|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1734449840000|2024-12-17 15:37:20|6912.2|6897.2|6912.8|6897.8|6912.8|6897.8|6912.2|6897.2|6
1734449850000|2024-12-17 15:37:30|6913|6898|6913|6898|6913|6898|6913|6898|0
1734449860000|2024-12-17 15:37:40|6912.7|6897.7|6913|6898|6913|6898|6912.7|6897.7|1
1734449870000|2024-12-17 15:37:50|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1734449880000|2024-12-17 15:38:00|6911.8|6896.8|6910.5|6895.5|6911.8|6896.8|6909.3|6894.3|55
1734449890000|2024-12-17 15:38:10|6910.8|6895.8|6911.2|6896.2|6911.2|6896.2|6910.8|6895.8|2
1734449900000|2024-12-17 15:38:20|6910.8|6895.8|6911.2|6896.2|6911.2|6896.2|6910.8|6895.8|1
1734449910000|2024-12-17 15:38:30|6911.3|6896.3|6911.7|6896.7|6911.7|6896.7|6911.3|6896.3|0
1734449920000|2024-12-17 15:38:40|6912.2|6897.2|6912.7|6897.7|6912.7|6897.7|6912.2|6897.2|5
1734449930000|2024-12-17 15:38:50|||||||||1
1734449940000|2024-12-17 15:39:00|6912.5|6897.5|6911.2|6896.2|6912.5|6897.5|6911.2|6896.2|3
1734449980000|2024-12-17 15:39:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|1
1734450000000|2024-12-17 15:40:00|6911.3|6896.3|6910.7|6895.7|6911.3|6896.3|6910.7|6895.7|5
1734450010000|2024-12-17 15:40:10|6911|6896|6912.7|6897.7|6912.7|6897.7|6911|6896|5
1734450020000|2024-12-17 15:40:20|6913|6898|6913|6898|6913|6898|6913|6898|3
1734450060000|2024-12-17 15:41:00|||||||||8
1734450070000|2024-12-17 15:41:10|||||||||1
1734450080000|2024-12-17 15:41:20|6913.3|6898.3|6913|6898|6913.5|6898.5|6913|6898|3
1734450120000|2024-12-17 15:42:00|6912.7|6897.7|6912.2|6897.2|6913.2|6898.2|6911.3|6896.3|6
1734450140000|2024-12-17 15:42:20|6911.8|6896.8|6912.2|6897.2|6912.2|6897.2|6911.8|6896.8|0
1734450150000|2024-12-17 15:42:30|6911.8|6896.8|6912.2|6897.2|6912.2|6897.2|6911.8|6896.8|0
1734450160000|2024-12-17 15:42:40|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1734450170000|2024-12-17 15:42:50|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1734450180000|2024-12-17 15:43:00|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|1
1734450190000|2024-12-17 15:43:10|||||||||1
1734450200000|2024-12-17 15:43:20|6912.8|6897.8|6913.2|6898.2|6913.2|6898.2|6912.8|6897.8|10
1734450240000|2024-12-17 15:44:00|6913|6898|6911.5|6896.5|6913|6898|6911.5|6896.5|7
1734450250000|2024-12-17 15:44:10|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911|6896|1
1734450260000|2024-12-17 15:44:20|6910.5|6895.5|6910.7|6895.7|6911.2|6896.2|6910.5|6895.5|1
1734450280000|2024-12-17 15:44:40|6911|6896|6910.7|6895.7|6911|6896|6910.7|6895.7|1
1734450300000|2024-12-17 15:45:00|6910.3|6895.3|6910.7|6895.7|6910.7|6895.7|6909.5|6894.5|6
1734450310000|2024-12-17 15:45:10|6910.3|6895.3|6911|6896|6911|6896|6910.3|6895.3|5
1734450330000|2024-12-17 15:45:30|6911.2|6896.2|6912.5|6897.5|6912.5|6897.5|6911.2|6896.2|4
1734450350000|2024-12-17 15:45:50|6912|6897|6911|6896|6912|6897|6911|6896|4
1734450370000|2024-12-17 15:46:10|6912|6897|6912|6897|6912|6897|6912|6897|4
1734450380000|2024-12-17 15:46:20|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|3
1734450390000|2024-12-17 15:46:30|6911.8|6896.8|6912|6897|6912|6897|6911.2|6896.2|1
1734450410000|2024-12-17 15:46:50|6911.2|6896.2|6910.8|6895.8|6911.2|6896.2|6910.8|6895.8|2
1734450420000|2024-12-17 15:47:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6
1734450430000|2024-12-17 15:47:10|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1734450440000|2024-12-17 15:47:20|6910.8|6895.8|6910.7|6895.7|6911.2|6896.2|6910.7|6895.7|2
1734450450000|2024-12-17 15:47:30|6911.7|6896.7|6912.5|6897.5|6912.5|6897.5|6911.7|6896.7|3
1734450460000|2024-12-17 15:47:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|5
1734450470000|2024-12-17 15:47:50|6913|6898|6913|6898|6913|6898|6913|6898|52
1734450480000|2024-12-17 15:48:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1734450520000|2024-12-17 15:48:40|6911.7|6896.7|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|11
1734450530000|2024-12-17 15:48:50|6911.7|6896.7|6911.3|6896.3|6911.7|6896.7|6911.3|6896.3|1
1734450540000|2024-12-17 15:49:00|6911.2|6896.2|6910.8|6895.8|6911.2|6896.2|6910.5|6895.5|1
1734450550000|2024-12-17 15:49:10|6910.3|6895.3|6910.2|6895.2|6910.3|6895.3|6910.2|6895.2|1
1734450570000|2024-12-17 15:49:30|6910.8|6895.8|6910.5|6895.5|6910.8|6895.8|6910.5|6895.5|1
1734450580000|2024-12-17 15:49:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1734450590000|2024-12-17 15:49:50|6910.2|6895.2|6909.5|6894.5|6910.2|6895.2|6909.5|6894.5|2
1734450610000|2024-12-17 15:50:10|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1734450630000|2024-12-17 15:50:30|6909|6894|6909.3|6894.3|6909.3|6894.3|6909|6894|2
1734450640000|2024-12-17 15:50:40|6909.8|6894.8|6909.5|6894.5|6909.8|6894.8|6909.5|6894.5|2
1734450680000|2024-12-17 15:51:20|6911.7|6896.7|6911.3|6896.3|6912|6897|6911.3|6896.3|4
1734450690000|2024-12-17 15:51:30|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|1
1734450710000|2024-12-17 15:51:50|||||||||1
1734450720000|2024-12-17 15:52:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6
1734450780000|2024-12-17 15:53:00|6910.2|6895.2|6909.5|6894.5|6910.2|6895.2|6909|6894|7
1734450800000|2024-12-17 15:53:20|6909|6894|6909.5|6894.5|6909.5|6894.5|6909|6894|1
1734450830000|2024-12-17 15:53:50|||||||||1
1734450840000|2024-12-17 15:54:00|||||||||1
1734450860000|2024-12-17 15:54:20|||||||||3
1734450870000|2024-12-17 15:54:30|||||||||1
1734450890000|2024-12-17 15:54:50|||||||||5
1734450900000|2024-12-17 15:55:00|6909.2|6894.2|6910.3|6895.3|6910.3|6895.3|6909|6894|10
1734450910000|2024-12-17 15:55:10|||||||||3
1734450920000|2024-12-17 15:55:20|6910|6895|6910.3|6895.3|6910.3|6895.3|6910|6895|7
1734450960000|2024-12-17 15:56:00|6910.2|6895.2|6909|6894|6910.2|6895.2|6909|6894|3
1734450970000|2024-12-17 15:56:10|6908.7|6893.7|6906.7|6891.7|6908.7|6893.7|6906.7|6891.7|9
1734450980000|2024-12-17 15:56:20|6906.3|6891.3|6906.5|6891.5|6906.5|6891.5|6906.3|6891.3|4
1734450990000|2024-12-17 15:56:30|6906.3|6891.3|6906|6891|6906.3|6891.3|6906|6891|1
1734451000000|2024-12-17 15:56:40|6906.7|6891.7|6906|6891|6906.7|6891.7|6906|6891|4
1734451030000|2024-12-17 15:57:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|8
1734451050000|2024-12-17 15:57:30|6906|6891|6906|6891|6906|6891|6906|6891|0
1734451060000|2024-12-17 15:57:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|3
1734451070000|2024-12-17 15:57:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|21
1734451080000|2024-12-17 15:58:00|||||||||3
1734451090000|2024-12-17 15:58:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1734451100000|2024-12-17 15:58:20|6905.7|6890.7|6905.8|6890.8|6905.8|6890.8|6905.7|6890.7|2
1734451110000|2024-12-17 15:58:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1734451120000|2024-12-17 15:58:40|6907|6892|6907.5|6892.5|6907.5|6892.5|6907|6892|3
1734451130000|2024-12-17 15:58:50|6908|6893|6907.7|6892.7|6908.3|6893.3|6907.7|6892.7|8
1734451170000|2024-12-17 15:59:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.2|6893.2|6
1734451190000|2024-12-17 15:59:50|||||||||1
1734451200000|2024-12-17 16:00:00|6908.2|6893.2|6907.7|6892.7|6908.2|6893.2|6907.7|6892.7|4
1734451210000|2024-12-17 16:00:10|6907.8|6892.8|6908.2|6893.2|6908.2|6893.2|6907.8|6892.8|6
1734451220000|2024-12-17 16:00:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1734451230000|2024-12-17 16:00:30|6906.3|6891.3|6905.2|6890.2|6906.3|6891.3|6905.2|6890.2|42
1734451240000|2024-12-17 16:00:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.7|6889.7|17
1734451260000|2024-12-17 16:01:00|||||||||12
1734451270000|2024-12-17 16:01:10|||||||||2
1734451280000|2024-12-17 16:01:20|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|8
1734451300000|2024-12-17 16:01:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1734451320000|2024-12-17 16:02:00|||||||||1
1734451340000|2024-12-17 16:02:20|6905.2|6890.2|6905.5|6890.5|6905.8|6890.8|6905.2|6890.2|5
1734451350000|2024-12-17 16:02:30|6905.2|6890.2|6904.8|6889.8|6905.2|6890.2|6904.8|6889.8|2
1734451360000|2024-12-17 16:02:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1734451370000|2024-12-17 16:02:50|6905.7|6890.7|6904.7|6889.7|6905.7|6890.7|6904.7|6889.7|2
1734451380000|2024-12-17 16:03:00|||||||||2
1734451390000|2024-12-17 16:03:10|6905.7|6890.7|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|5
1734451400000|2024-12-17 16:03:20|6905.5|6890.5|6905.7|6890.7|6905.7|6890.7|6904.8|6889.8|19
1734451410000|2024-12-17 16:03:30|6905.8|6890.8|6906.7|6891.7|6906.7|6891.7|6905.8|6890.8|8
1734451430000|2024-12-17 16:03:50|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|3
1734451450000|2024-12-17 16:04:10|6905.8|6890.8|6906.3|6891.3|6906.7|6891.7|6905.8|6890.8|7
1734451480000|2024-12-17 16:04:40|6906.7|6891.7|6906.3|6891.3|6906.7|6891.7|6906.3|6891.3|1
1734451500000|2024-12-17 16:05:00|6906.7|6891.7|6906.3|6891.3|6906.7|6891.7|6906.3|6891.3|1
1734451530000|2024-12-17 16:05:30|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|2
1734451540000|2024-12-17 16:05:40|6907|6892|6906.3|6891.3|6907|6892|6906.3|6891.3|3
1734451550000|2024-12-17 16:05:50|6906.7|6891.7|6906.3|6891.3|6906.7|6891.7|6906.3|6891.3|0
1734451560000|2024-12-17 16:06:00|6906|6891|6905.3|6890.3|6906|6891|6905.3|6890.3|10
1734451590000|2024-12-17 16:06:30|||||||||1
1734451600000|2024-12-17 16:06:40|6905|6890|6903.5|6888.5|6905|6890|6903.5|6888.5|8
1734451610000|2024-12-17 16:06:50|6903.8|6888.8|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|1
1734451620000|2024-12-17 16:07:00|6904|6889|6904.5|6889.5|6904.5|6889.5|6903|6888|13
1734451630000|2024-12-17 16:07:10|6905|6890|6903.7|6888.7|6905|6890|6903.5|6888.5|3
1734451650000|2024-12-17 16:07:30|6903.5|6888.5|6902.2|6887.2|6903.5|6888.5|6902.2|6887.2|1
1734451660000|2024-12-17 16:07:40|6902|6887|6902|6887|6902|6887|6901|6886|20
1734451670000|2024-12-17 16:07:50|6901.5|6886.5|6901.7|6886.7|6902|6887|6901.5|6886.5|1
1734451680000|2024-12-17 16:08:00|6901.5|6886.5|6902|6887|6903|6888|6901.5|6886.5|11
1734451710000|2024-12-17 16:08:30|6903|6888|6903|6888|6903|6888|6903|6888|11
1734451720000|2024-12-17 16:08:40|||||||||1
1734451740000|2024-12-17 16:09:00|6902.5|6887.5|6902|6887|6902.5|6887.5|6902|6887|4
1734451760000|2024-12-17 16:09:20|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|2
1734451780000|2024-12-17 16:09:40|6902|6887|6902|6887|6902|6887|6901.5|6886.5|1
1734451790000|2024-12-17 16:09:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|27
1734451800000|2024-12-17 16:10:00|6902.4|6887.4|6902|6887|6902.4|6887.4|6902|6887|1
1734451810000|2024-12-17 16:10:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1734451820000|2024-12-17 16:10:20|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1734451840000|2024-12-17 16:10:40|6903|6888|6902.9|6887.9|6903|6888|6902.9|6887.9|1
1734451860000|2024-12-17 16:11:00|6903|6888|6903|6888|6903|6888|6903|6888|0
1734451870000|2024-12-17 16:11:10|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.4|6888.4|6
1734451890000|2024-12-17 16:11:30|6903.5|6888.5|6902.9|6887.9|6903.5|6888.5|6902.9|6887.9|2
1734451910000|2024-12-17 16:11:50|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|1
1734451920000|2024-12-17 16:12:00|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1734451950000|2024-12-17 16:12:30|6902.7|6887.7|6902.4|6887.4|6902.7|6887.7|6902.4|6887.4|7
1734451960000|2024-12-17 16:12:40|||||||||1
1734451980000|2024-12-17 16:13:00|6902|6887|6902.7|6887.7|6902.7|6887.7|6901.9|6886.9|2
1734452000000|2024-12-17 16:13:20|||||||||1
1734452040000|2024-12-17 16:14:00|6902.9|6887.9|6901.5|6886.5|6902.9|6887.9|6901.5|6886.5|9
1734452050000|2024-12-17 16:14:10|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|0
1734452060000|2024-12-17 16:14:20|6901.9|6886.9|6902.5|6887.5|6902.9|6887.9|6901.9|6886.9|13
1734452070000|2024-12-17 16:14:30|6902.9|6887.9|6902.5|6887.5|6902.9|6887.9|6902.5|6887.5|1
1734452080000|2024-12-17 16:14:40|6902.4|6887.4|6902.5|6887.5|6902.5|6887.5|6902.2|6887.2|1
1734452090000|2024-12-17 16:14:50|6902.2|6887.2|6901.5|6886.5|6902.2|6887.2|6901.5|6886.5|0
1734452100000|2024-12-17 16:15:00|6901.2|6886.2|6901.5|6886.5|6901.5|6886.5|6900.9|6885.9|4
1734452110000|2024-12-17 16:15:10|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|0
1734452120000|2024-12-17 16:15:20|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|1
1734452130000|2024-12-17 16:15:30|6902|6887|6902|6887|6902|6887|6902|6887|0
1734452180000|2024-12-17 16:16:20|6901.9|6886.9|6901.5|6886.5|6901.9|6886.9|6901.5|6886.5|2
1734452190000|2024-12-17 16:16:30|6901|6886|6901.4|6886.4|6901.4|6886.4|6901|6886|2
1734452200000|2024-12-17 16:16:40|6901|6886|6901|6886|6901|6886|6901|6886|1
1734452220000|2024-12-17 16:17:00|6900|6885|6900|6885|6900|6885|6900|6885|12
1734452230000|2024-12-17 16:17:10|||||||||1
1734452240000|2024-12-17 16:17:20|||||||||2
1734452250000|2024-12-17 16:17:30|||||||||1
1734452260000|2024-12-17 16:17:40|6900.3|6885.3|6900.7|6885.7|6901|6886|6900.3|6885.3|1
1734452270000|2024-12-17 16:17:50|6901|6886|6901.4|6886.4|6901.4|6886.4|6901|6886|2
1734452280000|2024-12-17 16:18:00|6902.5|6887.5|6902.9|6887.9|6902.9|6887.9|6902.5|6887.5|1
1734452290000|2024-12-17 16:18:10|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|1
1734452300000|2024-12-17 16:18:20|6903.7|6888.7|6903.4|6888.4|6904.2|6889.2|6903.4|6888.4|9
1734452310000|2024-12-17 16:18:30|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1734452320000|2024-12-17 16:18:40|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|1
1734452330000|2024-12-17 16:18:50|||||||||1
1734452340000|2024-12-17 16:19:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1734452350000|2024-12-17 16:19:10|6903.4|6888.4|6902.5|6887.5|6903.4|6888.4|6902.5|6887.5|4
1734452360000|2024-12-17 16:19:20|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|1
1734452370000|2024-12-17 16:19:30|6901|6886|6901|6886|6901|6886|6901|6886|1
1734452380000|2024-12-17 16:19:40|6901.2|6886.2|6901.7|6886.7|6902|6887|6901.2|6886.2|5
1734452400000|2024-12-17 16:20:00|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1734452420000|2024-12-17 16:20:20|6901.9|6886.9|6902.9|6887.9|6902.9|6887.9|6901.5|6886.5|3
1734452440000|2024-12-17 16:20:40|6903.2|6888.2|6903.9|6888.9|6903.9|6888.9|6903.2|6888.2|5
1734452460000|2024-12-17 16:21:00|6903.7|6888.7|6904.7|6889.7|6904.7|6889.7|6903.7|6888.7|7
1734452470000|2024-12-17 16:21:10|||||||||1
1734452490000|2024-12-17 16:21:30|6904.9|6889.9|6905.5|6890.5|6905.5|6890.5|6904.9|6889.9|3
1734452500000|2024-12-17 16:21:40|6905.7|6890.7|6905.2|6890.2|6905.7|6890.7|6905.2|6890.2|2
1734452510000|2024-12-17 16:21:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|2
1734452520000|2024-12-17 16:22:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|10
1734452540000|2024-12-17 16:22:20|||||||||6
1734452550000|2024-12-17 16:22:30|6903.4|6888.4|6903.7|6888.7|6903.7|6888.7|6902.7|6887.7|10
1734452560000|2024-12-17 16:22:40|6903.5|6888.5|6902.7|6887.7|6903.5|6888.5|6902.7|6887.7|1
1734452570000|2024-12-17 16:22:50|||||||||2
1734452580000|2024-12-17 16:23:00|||||||||1
1734452590000|2024-12-17 16:23:10|||||||||1
1734452600000|2024-12-17 16:23:20|6903.4|6888.4|6904.4|6889.4|6904.4|6889.4|6903.4|6888.4|69
1734452610000|2024-12-17 16:23:30|6904|6889|6904|6889|6904.4|6889.4|6904|6889|1
1734452620000|2024-12-17 16:23:40|6904.4|6889.4|6904|6889|6904.4|6889.4|6904|6889|1
1734452630000|2024-12-17 16:23:50|6904.4|6889.4|6904.7|6889.7|6904.7|6889.7|6904.4|6889.4|4
1734452640000|2024-12-17 16:24:00|6904.4|6889.4|6905.4|6890.4|6905.4|6890.4|6904.4|6889.4|5
1734452650000|2024-12-17 16:24:10|6905|6890|6905|6890|6905|6890|6905|6890|1
1734452660000|2024-12-17 16:24:20|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1734452670000|2024-12-17 16:24:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|1
1734452680000|2024-12-17 16:24:40|||||||||3
1734452690000|2024-12-17 16:24:50|6905|6890|6905.7|6890.7|6906|6891|6905|6890|8
1734452700000|2024-12-17 16:25:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|2
1734452730000|2024-12-17 16:25:30|||||||||1
1734452740000|2024-12-17 16:25:40|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|5
1734452750000|2024-12-17 16:25:50|6908.1|6893.1|6908.2|6893.2|6908.6|6893.6|6908.1|6893.1|5
1734452760000|2024-12-17 16:26:00|6908.1|6893.1|6905.7|6890.7|6908.1|6893.1|6905.7|6890.7|28
1734452770000|2024-12-17 16:26:10|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|1
1734452780000|2024-12-17 16:26:20|6906.1|6891.1|6907.7|6892.7|6907.7|6892.7|6906.1|6891.1|10
1734452790000|2024-12-17 16:26:30|6907.6|6892.6|6906.6|6891.6|6907.6|6892.6|6906.6|6891.6|4
1734452800000|2024-12-17 16:26:40|6906.2|6891.2|6906.6|6891.6|6906.6|6891.6|6906.2|6891.2|2
1734452810000|2024-12-17 16:26:50|||||||||1
1734452820000|2024-12-17 16:27:00|6906.2|6891.2|6904.9|6889.9|6906.2|6891.2|6904.5|6889.5|8
1734452830000|2024-12-17 16:27:10|6904.4|6889.4|6904.9|6889.9|6904.9|6889.9|6904.4|6889.4|2
1734452840000|2024-12-17 16:27:20|6904.5|6889.5|6904.9|6889.9|6904.9|6889.9|6904.5|6889.5|2
1734452850000|2024-12-17 16:27:30|6905.4|6890.4|6905.5|6890.5|6905.5|6890.5|6904.9|6889.9|7
1734452860000|2024-12-17 16:27:40|6906.2|6891.2|6906.4|6891.4|6906.4|6891.4|6906.2|6891.2|11
1734452870000|2024-12-17 16:27:50|6906.5|6891.5|6906.9|6891.9|6906.9|6891.9|6906.5|6891.5|4
1734452880000|2024-12-17 16:28:00|6906.4|6891.4|6906.9|6891.9|6906.9|6891.9|6906.4|6891.4|4
1734452900000|2024-12-17 16:28:20|6906.5|6891.5|6906.9|6891.9|6906.9|6891.9|6906.5|6891.5|8
1734452910000|2024-12-17 16:28:30|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|2
1734452930000|2024-12-17 16:28:50|6905.5|6890.5|6906.4|6891.4|6906.4|6891.4|6905.5|6890.5|6
1734452940000|2024-12-17 16:29:00|6905.5|6890.5|6907.9|6892.9|6907.9|6892.9|6905.5|6890.5|6
1734452950000|2024-12-17 16:29:10|6908.2|6893.2|6907.5|6892.5|6908.2|6893.2|6907.5|6892.5|3
1734452960000|2024-12-17 16:29:20|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1734452970000|2024-12-17 16:29:30|6907.4|6892.4|6907|6892|6907.4|6892.4|6907|6892|5
1734452990000|2024-12-17 16:29:50|||||||||1
1734453000000|2024-12-17 16:30:00|6906.5|6891.5|6906.2|6891.2|6906.5|6891.5|6906.2|6891.2|10
1734453020000|2024-12-17 16:30:20|6905.2|6890.2|6904.2|6889.2|6905.2|6890.2|6904.2|6889.2|27
1734453030000|2024-12-17 16:30:30|6904|6889|6903.7|6888.7|6904|6889|6903.4|6888.4|6
1734453040000|2024-12-17 16:30:40|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|12
1734453050000|2024-12-17 16:30:50|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|1
1734453060000|2024-12-17 16:31:00|6903.7|6888.7|6904.5|6889.5|6904.5|6889.5|6903.7|6888.7|5
1734453070000|2024-12-17 16:31:10|6905.4|6890.4|6906.4|6891.4|6906.7|6891.7|6905.4|6890.4|6
1734453080000|2024-12-17 16:31:20|6906|6891|6905.5|6890.5|6906|6891|6905.5|6890.5|6
1734453090000|2024-12-17 16:31:30|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|4
1734453100000|2024-12-17 16:31:40|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1734453120000|2024-12-17 16:32:00|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|2
1734453130000|2024-12-17 16:32:10|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|7
1734453140000|2024-12-17 16:32:20|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|1
1734453150000|2024-12-17 16:32:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.4|6892.4|12
1734453160000|2024-12-17 16:32:40|6907.4|6892.4|6905.9|6890.9|6907.4|6892.4|6905.9|6890.9|1
1734453170000|2024-12-17 16:32:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1734453180000|2024-12-17 16:33:00|6906.5|6891.5|6906.4|6891.4|6906.9|6891.9|6906.4|6891.4|0
1734453190000|2024-12-17 16:33:10|||||||||1
1734453210000|2024-12-17 16:33:30|6906.2|6891.2|6905.9|6890.9|6906.2|6891.2|6905|6890|1
1734453220000|2024-12-17 16:33:40|6905.5|6890.5|6905.9|6890.9|6905.9|6890.9|6905.5|6890.5|1
1734453240000|2024-12-17 16:34:00|6905.7|6890.7|6906.9|6891.9|6906.9|6891.9|6905.7|6890.7|1
1734453250000|2024-12-17 16:34:10|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1734453260000|2024-12-17 16:34:20|6907.7|6892.7|6907.7|6892.7|6908.1|6893.1|6907.7|6892.7|7
1734453270000|2024-12-17 16:34:30|6908.6|6893.6|6908.4|6893.4|6910.1|6895.1|6908.4|6893.4|8
1734453280000|2024-12-17 16:34:40|6908.7|6893.7|6908.4|6893.4|6908.7|6893.7|6908.4|6893.4|5
1734453290000|2024-12-17 16:34:50|6907.9|6892.9|6907|6892|6908.2|6893.2|6907|6892|2
1734453300000|2024-12-17 16:35:00|||||||||1
1734453310000|2024-12-17 16:35:10|||||||||1
1734453330000|2024-12-17 16:35:30|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1734453350000|2024-12-17 16:35:50|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1734453370000|2024-12-17 16:36:10|6906.5|6891.5|6907.4|6892.4|6907.4|6892.4|6905.9|6890.9|8
1734453410000|2024-12-17 16:36:50|6908.6|6893.6|6909.1|6894.1|6909.1|6894.1|6908.6|6893.6|1
1734453420000|2024-12-17 16:37:00|6908|6893|6908.7|6893.7|6909.1|6894.1|6908|6893|23
1734453430000|2024-12-17 16:37:10|6909|6894|6909.7|6894.7|6909.7|6894.7|6909|6894|6
1734453440000|2024-12-17 16:37:20|6909.4|6894.4|6908.7|6893.7|6909.4|6894.4|6908.7|6893.7|1
1734453460000|2024-12-17 16:37:40|6909.2|6894.2|6909.1|6894.1|6909.7|6894.7|6909.1|6894.1|1
1734453470000|2024-12-17 16:37:50|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|1
1734453480000|2024-12-17 16:38:00|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.1|6893.1|1
1734453490000|2024-12-17 16:38:10|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1734453500000|2024-12-17 16:38:20|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|1
1734453530000|2024-12-17 16:38:50|6910.9|6895.9|6911.4|6896.4|6911.4|6896.4|6910.9|6895.9|14
1734453540000|2024-12-17 16:39:00|6911.1|6896.1|6909.9|6894.9|6911.6|6896.6|6909.9|6894.9|4
1734453550000|2024-12-17 16:39:10|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|2
1734453560000|2024-12-17 16:39:20|6911.2|6896.2|6910.4|6895.4|6911.2|6896.2|6910.4|6895.4|3
1734453570000|2024-12-17 16:39:30|6909.9|6894.9|6909.1|6894.1|6909.9|6894.9|6909.1|6894.1|2
1734453580000|2024-12-17 16:39:40|6909.4|6894.4|6909.1|6894.1|6909.4|6894.4|6909.1|6894.1|1
1734453590000|2024-12-17 16:39:50|6909.2|6894.2|6910.2|6895.2|6910.2|6895.2|6909.2|6894.2|3
1734453600000|2024-12-17 16:40:00|6910.4|6895.4|6910.2|6895.2|6910.4|6895.4|6910.2|6895.2|1
1734453610000|2024-12-17 16:40:10|6911.1|6896.1|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|4
1734453620000|2024-12-17 16:40:20|6913.1|6898.1|6913.7|6898.7|6914.1|6899.1|6913.1|6898.1|23
1734453630000|2024-12-17 16:40:30|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|16
1734453640000|2024-12-17 16:40:40|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|1
1734453660000|2024-12-17 16:41:00|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|1
1734453670000|2024-12-17 16:41:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1734453680000|2024-12-17 16:41:20|6915.1|6900.1|6914.7|6899.7|6915.1|6900.1|6914.7|6899.7|2
1734453690000|2024-12-17 16:41:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1734453700000|2024-12-17 16:41:40|6914.2|6899.2|6913.4|6898.4|6914.2|6899.2|6913.4|6898.4|5
1734453710000|2024-12-17 16:41:50|6913.6|6898.6|6913.9|6898.9|6913.9|6898.9|6913.4|6898.4|11
1734453720000|2024-12-17 16:42:00|6913.4|6898.4|6913.7|6898.7|6913.7|6898.7|6913.4|6898.4|1
1734453730000|2024-12-17 16:42:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1734453740000|2024-12-17 16:42:20|6913.4|6898.4|6912.6|6897.6|6913.4|6898.4|6912.6|6897.6|2
1734453750000|2024-12-17 16:42:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1734453760000|2024-12-17 16:42:40|||||||||1
1734453770000|2024-12-17 16:42:50|||||||||5
1734453780000|2024-12-17 16:43:00|6911.9|6896.9|6912.2|6897.2|6912.2|6897.2|6911.9|6896.9|26
1734453790000|2024-12-17 16:43:10|6913.2|6898.2|6913.6|6898.6|6913.6|6898.6|6913.2|6898.2|6
1734453800000|2024-12-17 16:43:20|6913.9|6898.9|6911.7|6896.7|6914.1|6899.1|6911.7|6896.7|29
1734453810000|2024-12-17 16:43:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1734453830000|2024-12-17 16:43:50|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|154
1734453840000|2024-12-17 16:44:00|6912.7|6897.7|6911.9|6896.9|6912.7|6897.7|6911.9|6896.9|4
1734453870000|2024-12-17 16:44:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1734453880000|2024-12-17 16:44:40|6911.6|6896.6|6912.9|6897.9|6912.9|6897.9|6911.6|6896.6|10
1734453890000|2024-12-17 16:44:50|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|0
1734453900000|2024-12-17 16:45:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1734453910000|2024-12-17 16:45:10|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|0
1734453920000|2024-12-17 16:45:20|6912.4|6897.4|6912.7|6897.7|6912.7|6897.7|6912.4|6897.4|0
1734453930000|2024-12-17 16:45:30|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|2
1734453960000|2024-12-17 16:46:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|0
1734453980000|2024-12-17 16:46:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1734454000000|2024-12-17 16:46:40|||||||||1
1734454020000|2024-12-17 16:47:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|10
1734454030000|2024-12-17 16:47:10|6910.6|6895.6|6910.9|6895.9|6910.9|6895.9|6910.6|6895.6|1
1734454060000|2024-12-17 16:47:40|6909.9|6894.9|6909.6|6894.6|6909.9|6894.9|6909.6|6894.6|1
1734454070000|2024-12-17 16:47:50|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|2
1734454080000|2024-12-17 16:48:00|||||||||1
1734454090000|2024-12-17 16:48:10|||||||||4
1734454110000|2024-12-17 16:48:30|||||||||4
1734454130000|2024-12-17 16:48:50|||||||||1
1734454140000|2024-12-17 16:49:00|||||||||1
1734454150000|2024-12-17 16:49:10|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|8
1734454160000|2024-12-17 16:49:20|||||||||1
1734454170000|2024-12-17 16:49:30|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|3
1734454180000|2024-12-17 16:49:40|6909.6|6894.6|6909.2|6894.2|6909.6|6894.6|6909.2|6894.2|0
1734454190000|2024-12-17 16:49:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1734454210000|2024-12-17 16:50:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|1
1734454270000|2024-12-17 16:51:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|3
1734454290000|2024-12-17 16:51:30|6909.9|6894.9|6911.9|6896.9|6912.4|6897.4|6909.9|6894.9|9
1734454300000|2024-12-17 16:51:40|6912.1|6897.1|6911.1|6896.1|6912.1|6897.1|6911.1|6896.1|1
1734454310000|2024-12-17 16:51:50|6911.4|6896.4|6911.1|6896.1|6911.4|6896.4|6911.1|6896.1|2
1734454320000|2024-12-17 16:52:00|6910.9|6895.9|6911.9|6896.9|6911.9|6896.9|6910.9|6895.9|3
1734454330000|2024-12-17 16:52:10|||||||||1
1734454340000|2024-12-17 16:52:20|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|1
1734454350000|2024-12-17 16:52:30|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.4|6897.4|1
1734454380000|2024-12-17 16:53:00|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1734454390000|2024-12-17 16:53:10|6911.4|6896.4|6911.7|6896.7|6911.7|6896.7|6911.4|6896.4|4
1734454400000|2024-12-17 16:53:20|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1734454410000|2024-12-17 16:53:30|6910.9|6895.9|6911.1|6896.1|6911.1|6896.1|6910.9|6895.9|2
1734454420000|2024-12-17 16:53:40|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1734454440000|2024-12-17 16:54:00|6910.4|6895.4|6912.1|6897.1|6912.4|6897.4|6910.4|6895.4|3
1734454450000|2024-12-17 16:54:10|6912.4|6897.4|6911.9|6896.9|6912.4|6897.4|6911.9|6896.9|3
1734454460000|2024-12-17 16:54:20|6912.1|6897.1|6912.7|6897.7|6912.7|6897.7|6912.1|6897.1|1
1734454470000|2024-12-17 16:54:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|9
1734454480000|2024-12-17 16:54:40|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|3
1734454490000|2024-12-17 16:54:50|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1734454500000|2024-12-17 16:55:00|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|1
1734454510000|2024-12-17 16:55:10|6913.1|6898.1|6913.9|6898.9|6913.9|6898.9|6913.1|6898.1|3
1734454520000|2024-12-17 16:55:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|2
1734454530000|2024-12-17 16:55:30|6915.4|6900.4|6915.1|6900.1|6915.4|6900.4|6915.1|6900.1|5
1734454540000|2024-12-17 16:55:40|6914.4|6899.4|6915.4|6900.4|6915.4|6900.4|6914.4|6899.4|3
1734454550000|2024-12-17 16:55:50|6919.2|6904.2|6915.9|6900.9|6919.2|6904.2|6915.9|6900.9|179
1734454560000|2024-12-17 16:56:00|6915.6|6900.6|6916.2|6901.2|6916.2|6901.2|6915.6|6900.6|4
1734454570000|2024-12-17 16:56:10|6915.9|6900.9|6915.2|6900.2|6915.9|6900.9|6915.2|6900.2|2
1734454590000|2024-12-17 16:56:30|6915.7|6900.7|6915.7|6900.7|6916.1|6901.1|6915.2|6900.2|5
1734454610000|2024-12-17 16:56:50|6915.2|6900.2|6914.6|6899.6|6915.6|6900.6|6914.6|6899.6|4
1734454620000|2024-12-17 16:57:00|6914.2|6899.2|6913.2|6898.2|6914.2|6899.2|6912.4|6897.4|4
1734454630000|2024-12-17 16:57:10|6913.7|6898.7|6912.7|6897.7|6913.7|6898.7|6912.7|6897.7|1
1734454640000|2024-12-17 16:57:20|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6912.9|6897.9|0
1734454650000|2024-12-17 16:57:30|||||||||6
1734454660000|2024-12-17 16:57:40|6913.7|6898.7|6913.9|6898.9|6914.1|6899.1|6913.7|6898.7|4
1734454670000|2024-12-17 16:57:50|6913.7|6898.7|6914.1|6899.1|6914.1|6899.1|6913.7|6898.7|2
1734454680000|2024-12-17 16:58:00|6913.7|6898.7|6914.1|6899.1|6914.1|6899.1|6913.7|6898.7|1
1734454700000|2024-12-17 16:58:20|6913.9|6898.9|6913.6|6898.6|6913.9|6898.9|6913.6|6898.6|1
1734454710000|2024-12-17 16:58:30|6913.3|6898.3|6912.9|6897.9|6913.3|6898.3|6912.6|6897.6|1
1734454740000|2024-12-17 16:59:00|6913.2|6898.2|6912.9|6897.9|6913.2|6898.2|6912.9|6897.9|1
1734454760000|2024-12-17 16:59:20|6913.7|6898.7|6914.1|6899.1|6914.1|6899.1|6913.7|6898.7|5
1734454790000|2024-12-17 16:59:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|9
1734454800000|2024-12-17 17:00:00|6914.7|6899.7|6915.7|6900.7|6915.7|6900.7|6914.7|6899.7|1
1734454810000|2024-12-17 17:00:10|||||||||1
1734454820000|2024-12-17 17:00:20|||||||||1
1734454840000|2024-12-17 17:00:40|6915.6|6900.6|6916.1|6901.1|6916.1|6901.1|6915.2|6900.2|12
1734454850000|2024-12-17 17:00:50|6916.6|6901.6|6916.4|6901.4|6916.9|6901.9|6916.4|6901.4|13
1734454860000|2024-12-17 17:01:00|6916.8|6901.8|6918.6|6903.6|6918.6|6903.6|6916.8|6901.8|2
1734454880000|2024-12-17 17:01:20|6918.2|6903.2|6917.6|6902.6|6918.2|6903.2|6917.1|6902.1|10
1734454890000|2024-12-17 17:01:30|6917.9|6902.9|6916.7|6901.7|6918.1|6903.1|6916.7|6901.7|1
1734454900000|2024-12-17 17:01:40|6916.9|6901.9|6916.2|6901.2|6917.1|6902.1|6916.2|6901.2|6
1734454930000|2024-12-17 17:02:10|6916.1|6901.1|6915.4|6900.4|6916.1|6901.1|6915.4|6900.4|5
1734454940000|2024-12-17 17:02:20|6915.6|6900.6|6915.6|6900.6|6916.2|6901.2|6915.2|6900.2|12
1734454960000|2024-12-17 17:02:40|6915.4|6900.4|6915.1|6900.1|6915.4|6900.4|6915.1|6900.1|3
1734454970000|2024-12-17 17:02:50|6914.9|6899.9|6915.2|6900.2|6915.7|6900.7|6914.6|6899.6|7
1734454980000|2024-12-17 17:03:00|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1734454990000|2024-12-17 17:03:10|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1734455000000|2024-12-17 17:03:20|6916.4|6901.4|6915.9|6900.9|6916.4|6901.4|6915.9|6900.9|1
1734455010000|2024-12-17 17:03:30|6916.2|6901.2|6916.6|6901.6|6917.2|6902.2|6916.2|6901.2|2
1734455040000|2024-12-17 17:04:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6916.9|6901.9|0
1734455050000|2024-12-17 17:04:10|6918.2|6903.2|6917.9|6902.9|6918.2|6903.2|6917.9|6902.9|8
1734455060000|2024-12-17 17:04:20|6917.2|6902.2|6916.2|6901.2|6917.2|6902.2|6916.2|6901.2|2
1734455070000|2024-12-17 17:04:30|6915.7|6900.7|6916.2|6901.2|6916.2|6901.2|6915.7|6900.7|0
1734455080000|2024-12-17 17:04:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|3
1734455090000|2024-12-17 17:04:50|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|1
1734455100000|2024-12-17 17:05:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|3
1734455120000|2024-12-17 17:05:20|||||||||1
1734455140000|2024-12-17 17:05:40|||||||||1
1734455180000|2024-12-17 17:06:20|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|1
1734455190000|2024-12-17 17:06:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734455200000|2024-12-17 17:06:40|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|3
1734455210000|2024-12-17 17:06:50|||||||||1
1734455220000|2024-12-17 17:07:00|6916.4|6901.4|6918.2|6903.2|6918.2|6903.2|6916.4|6901.4|9
1734455230000|2024-12-17 17:07:10|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|15
1734455260000|2024-12-17 17:07:40|||||||||2
1734455280000|2024-12-17 17:08:00|6918.1|6903.1|6917.4|6902.4|6918.1|6903.1|6917.4|6902.4|4
1734455290000|2024-12-17 17:08:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|1
1734455300000|2024-12-17 17:08:20|6919.4|6904.4|6919.4|6904.4|6919.7|6904.7|6919.4|6904.4|22
1734455310000|2024-12-17 17:08:30|6919.2|6904.2|6920.2|6905.2|6920.2|6905.2|6919.2|6904.2|2
1734455320000|2024-12-17 17:08:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1734455330000|2024-12-17 17:08:50|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6919.8|6904.8|1
1734455340000|2024-12-17 17:09:00|6920.4|6905.4|6919.4|6904.4|6920.4|6905.4|6919.4|6904.4|1
1734455380000|2024-12-17 17:09:40|||||||||1
1734455400000|2024-12-17 17:10:00|6920.3|6905.3|6920.1|6905.1|6920.4|6905.4|6919.4|6904.4|35
1734455410000|2024-12-17 17:10:10|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1734455420000|2024-12-17 17:10:20|6920.8|6905.8|6920.9|6905.9|6921.4|6906.4|6920.8|6905.8|3
1734455430000|2024-12-17 17:10:30|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1734455440000|2024-12-17 17:10:40|||||||||2
1734455450000|2024-12-17 17:10:50|6921.1|6906.1|6919.9|6904.9|6921.1|6906.1|6919.9|6904.9|7
1734455460000|2024-12-17 17:11:00|6919.8|6904.8|6920.3|6905.3|6920.6|6905.6|6919.8|6904.8|5
1734455480000|2024-12-17 17:11:20|||||||||1
1734455490000|2024-12-17 17:11:30|6919.8|6904.8|6919.6|6904.6|6919.8|6904.8|6919.3|6904.3|6
1734455500000|2024-12-17 17:11:40|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1734455510000|2024-12-17 17:11:50|6920.3|6905.3|6918.8|6903.8|6920.3|6905.3|6918.8|6903.8|6
1734455520000|2024-12-17 17:12:00|6918.6|6903.6|6918.9|6903.9|6918.9|6903.9|6918.6|6903.6|1
1734455530000|2024-12-17 17:12:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1734455540000|2024-12-17 17:12:20|6919.8|6904.8|6919.4|6904.4|6919.8|6904.8|6919.4|6904.4|1
1734455550000|2024-12-17 17:12:30|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1734455560000|2024-12-17 17:12:40|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|0
1734455570000|2024-12-17 17:12:50|6921.1|6906.1|6920.6|6905.6|6921.4|6906.4|6920.6|6905.6|7
1734455580000|2024-12-17 17:13:00|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1734455610000|2024-12-17 17:13:30|||||||||1
1734455640000|2024-12-17 17:14:00|||||||||1
1734455670000|2024-12-17 17:14:30|6919.4|6904.4|6919.3|6904.3|6919.4|6904.4|6919.3|6904.3|4
1734455690000|2024-12-17 17:14:50|6919.4|6904.4|6919.8|6904.8|6920.4|6905.4|6919.4|6904.4|2
1734455700000|2024-12-17 17:15:00|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1734455730000|2024-12-17 17:15:30|6920.3|6905.3|6919.8|6904.8|6920.3|6905.3|6919.4|6904.4|7
1734455740000|2024-12-17 17:15:40|6920.1|6905.1|6920.4|6905.4|6920.8|6905.8|6920.1|6905.1|28
1734455760000|2024-12-17 17:16:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|10
1734455770000|2024-12-17 17:16:10|6922.1|6907.1|6921.6|6906.6|6922.1|6907.1|6921.6|6906.6|4
1734455780000|2024-12-17 17:16:20|6921.8|6906.8|6923.4|6908.4|6923.4|6908.4|6921.8|6906.8|3
1734455790000|2024-12-17 17:16:30|6923.6|6908.6|6924.1|6909.1|6924.1|6909.1|6923.6|6908.6|1
1734455810000|2024-12-17 17:16:50|6923.8|6908.8|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|4
1734455820000|2024-12-17 17:17:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|2
1734455830000|2024-12-17 17:17:10|6924.1|6909.1|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|3
1734455840000|2024-12-17 17:17:20|6924.8|6909.8|6927.4|6912.4|6927.4|6912.4|6924.8|6909.8|7
1734455850000|2024-12-17 17:17:30|6927.8|6912.8|6928.3|6913.3|6928.3|6913.3|6927.8|6912.8|2
1734455860000|2024-12-17 17:17:40|6929.4|6914.4|6929.1|6914.1|6929.6|6914.6|6928.8|6913.8|6
1734455870000|2024-12-17 17:17:50|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.1|6914.1|9
1734455880000|2024-12-17 17:18:00|6929.9|6914.9|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|3
1734455900000|2024-12-17 17:18:20|||||||||12
1734455920000|2024-12-17 17:18:40|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|3
1734455930000|2024-12-17 17:18:50|6929.3|6914.3|6929.1|6914.1|6929.3|6914.3|6929.1|6914.1|0
1734455940000|2024-12-17 17:19:00|||||||||3
1734455980000|2024-12-17 17:19:40|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|2
1734455990000|2024-12-17 17:19:50|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|13
1734456000000|2024-12-17 17:20:00|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6929.3|6914.3|2
1734456010000|2024-12-17 17:20:10|6929.3|6914.3|6928.6|6913.6|6929.3|6914.3|6928.3|6913.3|3
1734456030000|2024-12-17 17:20:30|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6927.6|6912.6|1
1734456040000|2024-12-17 17:20:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|14
1734456060000|2024-12-17 17:21:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|14
1734456070000|2024-12-17 17:21:10|6929.9|6914.9|6930.6|6915.6|6930.6|6915.6|6929.9|6914.9|0
1734456090000|2024-12-17 17:21:30|6930.1|6915.1|6928.6|6913.6|6930.1|6915.1|6928.6|6913.6|1
1734456100000|2024-12-17 17:21:40|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1734456110000|2024-12-17 17:21:50|6928.1|6913.1|6927.4|6912.4|6928.1|6913.1|6927.1|6912.1|4
1734456120000|2024-12-17 17:22:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1734456130000|2024-12-17 17:22:10|||||||||3
1734456140000|2024-12-17 17:22:20|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|2
1734456180000|2024-12-17 17:23:00|6927.6|6912.6|6926.6|6911.6|6927.6|6912.6|6926.6|6911.6|4
1734456200000|2024-12-17 17:23:20|6926.3|6911.3|6925.6|6910.6|6926.3|6911.3|6925.6|6910.6|1
1734456220000|2024-12-17 17:23:40|6925.1|6910.1|6923.8|6908.8|6925.1|6910.1|6923.8|6908.8|7
1734456230000|2024-12-17 17:23:50|6924.1|6909.1|6922.8|6907.8|6924.1|6909.1|6922.8|6907.8|1
1734456240000|2024-12-17 17:24:00|6922.6|6907.6|6922.8|6907.8|6923.1|6908.1|6922.3|6907.3|4
1734456250000|2024-12-17 17:24:10|6922.1|6907.1|6921.8|6906.8|6922.1|6907.1|6921.4|6906.4|8
1734456260000|2024-12-17 17:24:20|6921.3|6906.3|6922.3|6907.3|6922.3|6907.3|6921.3|6906.3|4
1734456270000|2024-12-17 17:24:30|6922.6|6907.6|6922.8|6907.8|6922.8|6907.8|6922.6|6907.6|0
1734456290000|2024-12-17 17:24:50|6923.1|6908.1|6922.3|6907.3|6923.1|6908.1|6922.3|6907.3|2
1734456300000|2024-12-17 17:25:00|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1734456310000|2024-12-17 17:25:10|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|0
1734456330000|2024-12-17 17:25:30|||||||||1
1734456360000|2024-12-17 17:26:00|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6920.6|6905.6|8
1734456390000|2024-12-17 17:26:30|6921.3|6906.3|6920.9|6905.9|6921.3|6906.3|6920.6|6905.6|1
1734456410000|2024-12-17 17:26:50|6920.6|6905.6|6919.9|6904.9|6920.6|6905.6|6919.9|6904.9|2
1734456420000|2024-12-17 17:27:00|6919.4|6904.4|6919.9|6904.9|6919.9|6904.9|6919.4|6904.4|1
1734456450000|2024-12-17 17:27:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1734456460000|2024-12-17 17:27:40|||||||||1
1734456470000|2024-12-17 17:27:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1734456480000|2024-12-17 17:28:00|6919.4|6904.4|6919.8|6904.8|6919.8|6904.8|6919.4|6904.4|3
1734456500000|2024-12-17 17:28:20|||||||||1
1734456520000|2024-12-17 17:28:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1734456530000|2024-12-17 17:28:50|6920.6|6905.6|6920.4|6905.4|6920.6|6905.6|6920.4|6905.4|8
1734456540000|2024-12-17 17:29:00|6919.4|6904.4|6919.4|6904.4|6919.9|6904.9|6919.4|6904.4|10
1734456550000|2024-12-17 17:29:10|6919.9|6904.9|6919.6|6904.6|6919.9|6904.9|6919.6|6904.6|2
1734456560000|2024-12-17 17:29:20|6919.4|6904.4|6919.1|6904.1|6919.4|6904.4|6918.9|6903.9|2
1734456570000|2024-12-17 17:29:30|6918.8|6903.8|6918.9|6903.9|6918.9|6903.9|6918.8|6903.8|0
1734456580000|2024-12-17 17:29:40|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1734456590000|2024-12-17 17:29:50|||||||||1
1734456600000|2024-12-17 17:30:00|6919.1|6904.1|6918.1|6903.1|6919.1|6904.1|6918.1|6903.1|3
1734456610000|2024-12-17 17:30:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1734456620000|2024-12-17 17:30:20|6917.8|6902.8|6917.4|6902.4|6917.8|6902.8|6917.4|6902.4|1
1734456630000|2024-12-17 17:30:30|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|3
1734456640000|2024-12-17 17:30:40|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|11
1734456650000|2024-12-17 17:30:50|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1734456660000|2024-12-17 17:31:00|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1734456690000|2024-12-17 17:31:30|||||||||9
1734456700000|2024-12-17 17:31:40|||||||||1
1734456720000|2024-12-17 17:32:00|6913.4|6898.4|6914.3|6899.3|6914.3|6899.3|6913.3|6898.3|6
1734456730000|2024-12-17 17:32:10|6915.3|6900.3|6915.4|6900.4|6916.3|6901.3|6915.3|6900.3|4
1734456740000|2024-12-17 17:32:20|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|9
1734456750000|2024-12-17 17:32:30|6916.4|6901.4|6915.8|6900.8|6916.4|6901.4|6915.8|6900.8|2
1734456790000|2024-12-17 17:33:10|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734456800000|2024-12-17 17:33:20|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1734456850000|2024-12-17 17:34:10|6915.4|6900.4|6915.3|6900.3|6915.4|6900.4|6915.3|6900.3|0
1734456860000|2024-12-17 17:34:20|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6915.8|6900.8|4
1734456870000|2024-12-17 17:34:30|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|2
1734456880000|2024-12-17 17:34:40|6915.3|6900.3|6915.8|6900.8|6915.8|6900.8|6915.3|6900.3|1
1734456940000|2024-12-17 17:35:40|6916.1|6901.1|6915.3|6900.3|6916.1|6901.1|6915.3|6900.3|2
1734456950000|2024-12-17 17:35:50|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|11
1734456960000|2024-12-17 17:36:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1734456990000|2024-12-17 17:36:30|6917.1|6902.1|6917.6|6902.6|6917.6|6902.6|6917.1|6902.1|1
1734457000000|2024-12-17 17:36:40|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1734457020000|2024-12-17 17:37:00|6917.3|6902.3|6917.1|6902.1|6917.3|6902.3|6917.1|6902.1|1
1734457030000|2024-12-17 17:37:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1734457040000|2024-12-17 17:37:20|6916.4|6901.4|6915.9|6900.9|6916.4|6901.4|6915.9|6900.9|14
1734457050000|2024-12-17 17:37:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734457060000|2024-12-17 17:37:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1734457070000|2024-12-17 17:37:50|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1734457080000|2024-12-17 17:38:00|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|0
1734457100000|2024-12-17 17:38:20|6915.1|6900.1|6916.3|6901.3|6916.3|6901.3|6914.1|6899.1|14
1734457110000|2024-12-17 17:38:30|6916.1|6901.1|6915.8|6900.8|6916.1|6901.1|6915.8|6900.8|1
1734457120000|2024-12-17 17:38:40|6916.1|6901.1|6915.8|6900.8|6917.1|6902.1|6915.8|6900.8|2
1734457130000|2024-12-17 17:38:50|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1734457140000|2024-12-17 17:39:00|||||||||1
1734457150000|2024-12-17 17:39:10|6914.6|6899.6|6913.9|6898.9|6914.6|6899.6|6913.9|6898.9|3
1734457160000|2024-12-17 17:39:20|6914.1|6899.1|6914.8|6899.8|6914.8|6899.8|6914.1|6899.1|2
1734457170000|2024-12-17 17:39:30|6915.1|6900.1|6914.8|6899.8|6915.1|6900.1|6914.8|6899.8|0
1734457180000|2024-12-17 17:39:40|6915.1|6900.1|6914.8|6899.8|6915.1|6900.1|6914.8|6899.8|1
1734457190000|2024-12-17 17:39:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1734457200000|2024-12-17 17:40:00|6914.8|6899.8|6915.1|6900.1|6915.1|6900.1|6914.8|6899.8|1
1734457230000|2024-12-17 17:40:30|6914.6|6899.6|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|3
1734457260000|2024-12-17 17:41:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1734457300000|2024-12-17 17:41:40|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6914.1|6899.1|1
1734457310000|2024-12-17 17:41:50|6914.6|6899.6|6916.6|6901.6|6916.6|6901.6|6914.6|6899.6|2
1734457320000|2024-12-17 17:42:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1734457330000|2024-12-17 17:42:10|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1734457340000|2024-12-17 17:42:20|||||||||1
1734457360000|2024-12-17 17:42:40|6917.6|6902.6|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|3
1734457380000|2024-12-17 17:43:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|5
1734457410000|2024-12-17 17:43:30|6916.6|6901.6|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|1
1734457460000|2024-12-17 17:44:20|6917.3|6902.3|6918.1|6903.1|6918.1|6903.1|6917.3|6902.3|2
1734457470000|2024-12-17 17:44:30|||||||||1
1734457480000|2024-12-17 17:44:40|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|2
1734457500000|2024-12-17 17:45:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1734457510000|2024-12-17 17:45:10|6916.4|6901.4|6916.6|6901.6|6916.8|6901.8|6916.4|6901.4|2
1734457530000|2024-12-17 17:45:30|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1734457550000|2024-12-17 17:45:50|||||||||1
1734457560000|2024-12-17 17:46:00|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|2
1734457600000|2024-12-17 17:46:40|||||||||1
1734457640000|2024-12-17 17:47:20|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|2
1734457650000|2024-12-17 17:47:30|6916.8|6901.8|6918.6|6903.6|6919.1|6904.1|6916.8|6901.8|13
1734457660000|2024-12-17 17:47:40|6918.3|6903.3|6917.1|6902.1|6918.3|6903.3|6917.1|6902.1|4
1734457680000|2024-12-17 17:48:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|4
1734457710000|2024-12-17 17:48:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1734457720000|2024-12-17 17:48:40|6916.1|6901.1|6915.8|6900.8|6916.1|6901.1|6915.8|6900.8|0
1734457740000|2024-12-17 17:49:00|||||||||1
1734457760000|2024-12-17 17:49:20|||||||||1
1734457770000|2024-12-17 17:49:30|6915.6|6900.6|6914.8|6899.8|6915.6|6900.6|6914.8|6899.8|3
1734457790000|2024-12-17 17:49:50|||||||||2
1734457800000|2024-12-17 17:50:00|6916.1|6901.1|6915.8|6900.8|6916.1|6901.1|6915.8|6900.8|4
1734457820000|2024-12-17 17:50:20|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6915.1|6900.1|0
1734457840000|2024-12-17 17:50:40|6915.4|6900.4|6916.1|6901.1|6916.1|6901.1|6915.4|6900.4|9
1734457850000|2024-12-17 17:50:50|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|2
1734457860000|2024-12-17 17:51:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1734457870000|2024-12-17 17:51:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1734457880000|2024-12-17 17:51:20|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1734457890000|2024-12-17 17:51:30|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|2
1734457900000|2024-12-17 17:51:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1734457910000|2024-12-17 17:51:50|||||||||1
1734457920000|2024-12-17 17:52:00|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1734457930000|2024-12-17 17:52:10|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734457980000|2024-12-17 17:53:00|6916.9|6901.9|6916.6|6901.6|6916.9|6901.9|6916.4|6901.4|22
1734458000000|2024-12-17 17:53:20|||||||||1
1734458030000|2024-12-17 17:53:50|||||||||3
1734458040000|2024-12-17 17:54:00|6916.1|6901.1|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|5
1734458070000|2024-12-17 17:54:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734458100000|2024-12-17 17:55:00|6916.3|6901.3|6917.6|6902.6|6917.6|6902.6|6916.3|6901.3|17
1734458120000|2024-12-17 17:55:20|||||||||1
1734458160000|2024-12-17 17:56:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1734458180000|2024-12-17 17:56:20|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1734458200000|2024-12-17 17:56:40|||||||||1
1734458210000|2024-12-17 17:56:50|||||||||1
1734458220000|2024-12-17 17:57:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1734458230000|2024-12-17 17:57:10|||||||||1
1734458240000|2024-12-17 17:57:20|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|2
1734458300000|2024-12-17 17:58:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1734458320000|2024-12-17 17:58:40|||||||||1
1734458330000|2024-12-17 17:58:50|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|3
1734458340000|2024-12-17 17:59:00|||||||||2
1734458350000|2024-12-17 17:59:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|2
1734458360000|2024-12-17 17:59:20|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|7
1734458370000|2024-12-17 17:59:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1734458400000|2024-12-17 18:00:00|||||||||3
1734458430000|2024-12-17 18:00:30|6916.4|6901.4|6916.6|6901.6|6916.6|6901.6|6916.1|6901.1|6
1734458440000|2024-12-17 18:00:40|||||||||1
1734458460000|2024-12-17 18:01:00|6916.1|6901.1|6916.6|6901.6|6916.9|6901.9|6916.1|6901.1|5
1734458520000|2024-12-17 18:02:00|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1734458530000|2024-12-17 18:02:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|2
1734458560000|2024-12-17 18:02:40|||||||||1
1734458570000|2024-12-17 18:02:50|||||||||1
1734458590000|2024-12-17 18:03:10|6917|6902|6914.5|6899.5|6917|6902|6914.5|6899.5|6
1734458600000|2024-12-17 18:03:20|6914|6899|6914|6899|6914|6899|6914|6899|2
1734458610000|2024-12-17 18:03:30|||||||||2
1734458620000|2024-12-17 18:03:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1734458640000|2024-12-17 18:04:00|||||||||1
1734458660000|2024-12-17 18:04:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1734458670000|2024-12-17 18:04:30|||||||||1
1734458680000|2024-12-17 18:04:40|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|0
1734458690000|2024-12-17 18:04:50|6914.3|6899.3|6914|6899|6915|6900|6914|6899|12
1734458700000|2024-12-17 18:05:00|6913.8|6898.8|6913.3|6898.3|6913.8|6898.8|6913.3|6898.3|9
1734458730000|2024-12-17 18:05:30|6913.5|6898.5|6913.1|6898.1|6913.5|6898.5|6913.1|6898.1|12
1734458760000|2024-12-17 18:06:00|||||||||1
1734458770000|2024-12-17 18:06:10|6913.5|6898.5|6913.6|6898.6|6913.6|6898.6|6913.5|6898.5|9
1734458780000|2024-12-17 18:06:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|1
1734458790000|2024-12-17 18:06:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6
1734458800000|2024-12-17 18:06:40|6913.8|6898.8|6914.1|6899.1|6914.1|6899.1|6913.8|6898.8|1
1734458810000|2024-12-17 18:06:50|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|2
1734458820000|2024-12-17 18:07:00|||||||||3
1734458850000|2024-12-17 18:07:30|||||||||1
1734458860000|2024-12-17 18:07:40|||||||||1
1734458880000|2024-12-17 18:08:00|6914.1|6899.1|6914.6|6899.6|6915|6900|6913.8|6898.8|5
1734458890000|2024-12-17 18:08:10|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|1
1734458900000|2024-12-17 18:08:20|6914.8|6899.8|6914.5|6899.5|6914.8|6899.8|6914.5|6899.5|1
1734458930000|2024-12-17 18:08:50|6914.8|6899.8|6914.5|6899.5|6914.8|6899.8|6914.5|6899.5|1
1734458940000|2024-12-17 18:09:00|6914.8|6899.8|6914.5|6899.5|6915|6900|6914.5|6899.5|6
1734458950000|2024-12-17 18:09:10|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|11
1734458970000|2024-12-17 18:09:30|||||||||2
1734459000000|2024-12-17 18:10:00|||||||||2
1734459010000|2024-12-17 18:10:10|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|1
1734459050000|2024-12-17 18:10:50|6914|6899|6914.3|6899.3|6914.3|6899.3|6914|6899|1
1734459060000|2024-12-17 18:11:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1734459090000|2024-12-17 18:11:30|6915.5|6900.5|6915.3|6900.3|6915.5|6900.5|6915.3|6900.3|4
1734459110000|2024-12-17 18:11:50|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1734459130000|2024-12-17 18:12:10|||||||||1
1734459150000|2024-12-17 18:12:30|6916.3|6901.3|6918.1|6903.1|6918.1|6903.1|6916.3|6901.3|8
1734459160000|2024-12-17 18:12:40|6918|6903|6918.5|6903.5|6918.5|6903.5|6918|6903|1
1734459170000|2024-12-17 18:12:50|6918.8|6903.8|6920.1|6905.1|6920.5|6905.5|6918.8|6903.8|11
1734459190000|2024-12-17 18:13:10|6919.8|6904.8|6920.1|6905.1|6920.1|6905.1|6919.8|6904.8|4
1734459200000|2024-12-17 18:13:20|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|9
1734459210000|2024-12-17 18:13:30|6921|6906|6921|6906|6921|6906|6921|6906|3
1734459220000|2024-12-17 18:13:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1734459230000|2024-12-17 18:13:50|6920.5|6905.5|6921|6906|6921|6906|6920.5|6905.5|14
1734459240000|2024-12-17 18:14:00|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|1
1734459250000|2024-12-17 18:14:10|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|6
1734459260000|2024-12-17 18:14:20|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1734459290000|2024-12-17 18:14:50|||||||||1
1734459300000|2024-12-17 18:15:00|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1734459330000|2024-12-17 18:15:30|6919.6|6904.6|6920.1|6905.1|6920.1|6905.1|6919.6|6904.6|2
1734459380000|2024-12-17 18:16:20|||||||||2
1734459390000|2024-12-17 18:16:30|||||||||1
1734459400000|2024-12-17 18:16:40|||||||||1
1734459440000|2024-12-17 18:17:20|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1734459450000|2024-12-17 18:17:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1734459460000|2024-12-17 18:17:40|||||||||2
1734459480000|2024-12-17 18:18:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1734459490000|2024-12-17 18:18:10|||||||||1
1734459530000|2024-12-17 18:18:50|||||||||1
1734459550000|2024-12-17 18:19:10|||||||||1
1734459580000|2024-12-17 18:19:40|6920.3|6905.3|6920.1|6905.1|6920.3|6905.3|6919.6|6904.6|3
1734459590000|2024-12-17 18:19:50|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1734459600000|2024-12-17 18:20:00|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1734459610000|2024-12-17 18:20:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|2
1734459620000|2024-12-17 18:20:20|||||||||1
1734459630000|2024-12-17 18:20:30|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|1
1734459640000|2024-12-17 18:20:40|6919.8|6904.8|6919.5|6904.5|6919.8|6904.8|6919.3|6904.3|0
1734459660000|2024-12-17 18:21:00|6919.3|6904.3|6919.1|6904.1|6919.3|6904.3|6919.1|6904.1|1
1734459670000|2024-12-17 18:21:10|6918.8|6903.8|6919.5|6904.5|6919.5|6904.5|6918.8|6903.8|1
1734459690000|2024-12-17 18:21:30|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|1
1734459700000|2024-12-17 18:21:40|6919.8|6904.8|6920.1|6905.1|6920.6|6905.6|6919.8|6904.8|7
1734459710000|2024-12-17 18:21:50|6920.5|6905.5|6920.3|6905.3|6920.6|6905.6|6920.3|6905.3|7
1734459720000|2024-12-17 18:22:00|6920.8|6905.8|6921.8|6906.8|6921.8|6906.8|6920.8|6905.8|4
1734459730000|2024-12-17 18:22:10|6922|6907|6922.8|6907.8|6922.8|6907.8|6922|6907|8
1734459740000|2024-12-17 18:22:20|6922.5|6907.5|6922.1|6907.1|6922.5|6907.5|6922.1|6907.1|1
1734459750000|2024-12-17 18:22:30|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6922.1|6907.1|1
1734459770000|2024-12-17 18:22:50|||||||||2
1734459780000|2024-12-17 18:23:00|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6922.3|6907.3|1
1734459790000|2024-12-17 18:23:10|6922.5|6907.5|6922.3|6907.3|6922.5|6907.5|6921.8|6906.8|1
1734459800000|2024-12-17 18:23:20|6922|6907|6922|6907|6922|6907|6922|6907|2
1734459810000|2024-12-17 18:23:30|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1734459840000|2024-12-17 18:24:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|5
1734459860000|2024-12-17 18:24:20|6921.8|6906.8|6922.3|6907.3|6922.3|6907.3|6921.8|6906.8|3
1734459870000|2024-12-17 18:24:30|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1734459880000|2024-12-17 18:24:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6921.8|6906.8|1
1734459900000|2024-12-17 18:25:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1734459910000|2024-12-17 18:25:10|6921.5|6906.5|6925.3|6910.3|6925.5|6910.5|6921.5|6906.5|9
1734459920000|2024-12-17 18:25:20|6925.1|6910.1|6925|6910|6925.1|6910.1|6925|6910|5
1734459940000|2024-12-17 18:25:40|||||||||1
1734459950000|2024-12-17 18:25:50|6925.6|6910.6|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|1
1734459960000|2024-12-17 18:26:00|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|2
1734459980000|2024-12-17 18:26:20|||||||||1
1734460000000|2024-12-17 18:26:40|6925|6910|6924.6|6909.6|6925|6910|6924.6|6909.6|0
1734460020000|2024-12-17 18:27:00|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|13
1734460030000|2024-12-17 18:27:10|6925.5|6910.5|6925.1|6910.1|6925.5|6910.5|6925.1|6910.1|1
1734460040000|2024-12-17 18:27:20|6924.8|6909.8|6924.6|6909.6|6924.8|6909.8|6924.6|6909.6|2
1734460060000|2024-12-17 18:27:40|6923|6908|6923.6|6908.6|6923.6|6908.6|6922.3|6907.3|8
1734460110000|2024-12-17 18:28:30|||||||||1
1734460120000|2024-12-17 18:28:40|||||||||2
1734460130000|2024-12-17 18:28:50|6924.5|6909.5|6925.6|6910.6|6925.6|6910.6|6924.5|6909.5|18
1734460140000|2024-12-17 18:29:00|6925|6910|6925.6|6910.6|6925.6|6910.6|6925|6910|8
1734460150000|2024-12-17 18:29:10|6925.3|6910.3|6924.3|6909.3|6925.3|6910.3|6924.3|6909.3|1
1734460170000|2024-12-17 18:29:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|4
1734460200000|2024-12-17 18:30:00|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|3
1734460210000|2024-12-17 18:30:10|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1734460230000|2024-12-17 18:30:30|6923.3|6908.3|6921.8|6906.8|6923.3|6908.3|6921.8|6906.8|9
1734460240000|2024-12-17 18:30:40|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1734460280000|2024-12-17 18:31:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1734460290000|2024-12-17 18:31:30|||||||||1
1734460300000|2024-12-17 18:31:40|||||||||1
1734460310000|2024-12-17 18:31:50|||||||||1
1734460330000|2024-12-17 18:32:10|||||||||2
1734460360000|2024-12-17 18:32:40|||||||||1
1734460370000|2024-12-17 18:32:50|||||||||1
1734460390000|2024-12-17 18:33:10|6923.8|6908.8|6922.6|6907.6|6923.8|6908.8|6922.6|6907.6|2
1734460410000|2024-12-17 18:33:30|6922.5|6907.5|6923.1|6908.1|6923.5|6908.5|6922.1|6907.1|24
1734460420000|2024-12-17 18:33:40|6923|6908|6923|6908|6923|6908|6923|6908|0
1734460440000|2024-12-17 18:34:00|6923.1|6908.1|6923.1|6908.1|6923.5|6908.5|6923.1|6908.1|3
1734460450000|2024-12-17 18:34:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1734460470000|2024-12-17 18:34:30|6922.6|6907.6|6923.1|6908.1|6923.1|6908.1|6922.6|6907.6|1
1734460480000|2024-12-17 18:34:40|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1734460500000|2024-12-17 18:35:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|2
1734460510000|2024-12-17 18:35:10|6922.8|6907.8|6923.2|6908.2|6923.2|6908.2|6922.8|6907.8|1
1734460520000|2024-12-17 18:35:20|6923|6908|6922.7|6907.7|6923|6908|6922.7|6907.7|1
1734460540000|2024-12-17 18:35:40|||||||||3
1734460610000|2024-12-17 18:36:50|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|3
1734460620000|2024-12-17 18:37:00|6921.8|6906.8|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|7
1734460630000|2024-12-17 18:37:10|6920.8|6905.8|6922.3|6907.3|6922.3|6907.3|6920.8|6905.8|3
1734460640000|2024-12-17 18:37:20|6922.7|6907.7|6922.5|6907.5|6922.7|6907.7|6922.5|6907.5|0
1734460650000|2024-12-17 18:37:30|6922.8|6907.8|6922.8|6907.8|6923.2|6908.2|6922.8|6907.8|0
1734460660000|2024-12-17 18:37:40|6922.7|6907.7|6921.8|6906.8|6922.7|6907.7|6921.8|6906.8|1
1734460670000|2024-12-17 18:37:50|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1734460680000|2024-12-17 18:38:00|6921.8|6906.8|6922.2|6907.2|6922.7|6907.7|6921.8|6906.8|3
1734460710000|2024-12-17 18:38:30|||||||||1
1734460730000|2024-12-17 18:38:50|6922.5|6907.5|6922.2|6907.2|6922.5|6907.5|6922.2|6907.2|1
1734460740000|2024-12-17 18:39:00|||||||||1
1734460750000|2024-12-17 18:39:10|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|1
1734460770000|2024-12-17 18:39:30|||||||||1
1734460780000|2024-12-17 18:39:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6921.8|6906.8|1
1734460800000|2024-12-17 18:40:00|6921.7|6906.7|6922.2|6907.2|6922.2|6907.2|6921.7|6906.7|4
1734460810000|2024-12-17 18:40:10|6922.5|6907.5|6923.5|6908.5|6923.8|6908.8|6922.5|6907.5|3
1734460830000|2024-12-17 18:40:30|||||||||1
1734460840000|2024-12-17 18:40:40|||||||||1
1734460860000|2024-12-17 18:41:00|6922.7|6907.7|6922.5|6907.5|6922.7|6907.7|6922.2|6907.2|3
1734460870000|2024-12-17 18:41:10|6922|6907|6922|6907|6922|6907|6922|6907|1
1734460880000|2024-12-17 18:41:20|6921.7|6906.7|6923.5|6908.5|6923.5|6908.5|6921.5|6906.5|5
1734460920000|2024-12-17 18:42:00|6923.8|6908.8|6924.5|6909.5|6924.5|6909.5|6923.8|6908.8|5
1734460930000|2024-12-17 18:42:10|||||||||2
1734460940000|2024-12-17 18:42:20|6924.3|6909.3|6924.5|6909.5|6924.5|6909.5|6924|6909|1
1734460950000|2024-12-17 18:42:30|||||||||1
1734460960000|2024-12-17 18:42:40|||||||||1
1734460980000|2024-12-17 18:43:00|||||||||1
1734461000000|2024-12-17 18:43:20|6924.8|6909.8|6925.7|6910.7|6925.7|6910.7|6924.8|6909.8|8
1734461010000|2024-12-17 18:43:30|6926|6911|6926|6911|6926|6911|6926|6911|1
1734461020000|2024-12-17 18:43:40|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|4
1734461030000|2024-12-17 18:43:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|1
1734461040000|2024-12-17 18:44:00|6925.8|6910.8|6925|6910|6925.8|6910.8|6925|6910|1
1734461050000|2024-12-17 18:44:10|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1734461070000|2024-12-17 18:44:30|||||||||12
1734461080000|2024-12-17 18:44:40|||||||||1
1734461090000|2024-12-17 18:44:50|6925|6910|6925|6910|6925|6910|6925|6910|1
1734461100000|2024-12-17 18:45:00|6925.5|6910.5|6925.8|6910.8|6925.8|6910.8|6925.5|6910.5|1
1734461110000|2024-12-17 18:45:10|6925.7|6910.7|6924.5|6909.5|6925.7|6910.7|6924.5|6909.5|2
1734461120000|2024-12-17 18:45:20|6924.3|6909.3|6924|6909|6924.3|6909.3|6923.7|6908.7|1
1734461140000|2024-12-17 18:45:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1734461150000|2024-12-17 18:45:50|6923|6908|6923|6908|6923|6908|6923|6908|1
1734461160000|2024-12-17 18:46:00|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734461180000|2024-12-17 18:46:20|||||||||1
1734461200000|2024-12-17 18:46:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|4
1734461210000|2024-12-17 18:46:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734461230000|2024-12-17 18:47:10|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|18
1734461250000|2024-12-17 18:47:30|6919|6904|6918.5|6903.5|6919|6904|6918.5|6903.5|21
1734461270000|2024-12-17 18:47:50|6918.7|6903.7|6922.3|6907.3|6922.3|6907.3|6918.7|6903.7|5
1734461280000|2024-12-17 18:48:00|6921.8|6906.8|6921.3|6906.3|6921.8|6906.8|6921.3|6906.3|2
1734461290000|2024-12-17 18:48:10|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1734461310000|2024-12-17 18:48:30|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1734461320000|2024-12-17 18:48:40|6920|6905|6920|6905|6920|6905|6920|6905|0
1734461340000|2024-12-17 18:49:00|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920|6905|2
1734461350000|2024-12-17 18:49:10|6920|6905|6920.2|6905.2|6920.2|6905.2|6920|6905|1
1734461370000|2024-12-17 18:49:30|6920|6905|6920|6905|6920|6905|6920|6905|0
1734461390000|2024-12-17 18:49:50|6920.2|6905.2|6921.2|6906.2|6921.2|6906.2|6920.2|6905.2|2
1734461400000|2024-12-17 18:50:00|6920.8|6905.8|6921.2|6906.2|6921.2|6906.2|6920.8|6905.8|0
1734461410000|2024-12-17 18:50:10|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1734461420000|2024-12-17 18:50:20|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6
1734461430000|2024-12-17 18:50:30|||||||||1
1734461440000|2024-12-17 18:50:40|6920.5|6905.5|6920.3|6905.3|6920.5|6905.5|6920.3|6905.3|1
1734461460000|2024-12-17 18:51:00|6920.5|6905.5|6920.8|6905.8|6920.8|6905.8|6920.5|6905.5|0
1734461470000|2024-12-17 18:51:10|6921.8|6906.8|6923.2|6908.2|6923.2|6908.2|6921.8|6906.8|9
1734461490000|2024-12-17 18:51:30|6923.8|6908.8|6924.3|6909.3|6924.3|6909.3|6923.8|6908.8|3
1734461500000|2024-12-17 18:51:40|6924|6909|6924|6909|6924|6909|6924|6909|0
1734461520000|2024-12-17 18:52:00|6923.8|6908.8|6923|6908|6923.8|6908.8|6923|6908|5
1734461530000|2024-12-17 18:52:10|6923.3|6908.3|6924|6909|6924|6909|6923.3|6908.3|5
1734461540000|2024-12-17 18:52:20|6923.8|6908.8|6924.3|6909.3|6924.3|6909.3|6923.8|6908.8|4
1734461550000|2024-12-17 18:52:30|6924.5|6909.5|6923.3|6908.3|6924.5|6909.5|6923.3|6908.3|2
1734461560000|2024-12-17 18:52:40|6922.8|6907.8|6920.2|6905.2|6922.8|6907.8|6920.2|6905.2|17
1734461570000|2024-12-17 18:52:50|6920|6905|6919.7|6904.7|6920|6905|6919.7|6904.7|1
1734461580000|2024-12-17 18:53:00|6919.3|6904.3|6921|6906|6921.5|6906.5|6919.2|6904.2|10
1734461590000|2024-12-17 18:53:10|6921.3|6906.3|6922.3|6907.3|6922.3|6907.3|6921.3|6906.3|5
1734461620000|2024-12-17 18:53:40|6922.7|6907.7|6922.3|6907.3|6922.7|6907.7|6922.3|6907.3|0
1734461640000|2024-12-17 18:54:00|6921|6906|6921.3|6906.3|6921.3|6906.3|6921|6906|2
1734461650000|2024-12-17 18:54:10|6921.5|6906.5|6922|6907|6922.8|6907.8|6921.5|6906.5|3
1734461670000|2024-12-17 18:54:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734461680000|2024-12-17 18:54:40|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922|6907|0
1734461690000|2024-12-17 18:54:50|6922|6907|6921.7|6906.7|6922|6907|6921.7|6906.7|1
1734461700000|2024-12-17 18:55:00|6921.5|6906.5|6920.7|6905.7|6921.5|6906.5|6920.7|6905.7|1
1734461710000|2024-12-17 18:55:10|||||||||1
1734461730000|2024-12-17 18:55:30|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1734461740000|2024-12-17 18:55:40|6920.3|6905.3|6921|6906|6921|6906|6920.3|6905.3|1
1734461750000|2024-12-17 18:55:50|6921.5|6906.5|6921.3|6906.3|6922|6907|6921.3|6906.3|6
1734461760000|2024-12-17 18:56:00|6921|6906|6921|6906|6921|6906|6921|6906|0
1734461790000|2024-12-17 18:56:30|||||||||2
1734461800000|2024-12-17 18:56:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1734461810000|2024-12-17 18:56:50|6923.2|6908.2|6924|6909|6924.2|6909.2|6922.3|6907.3|18
1734461820000|2024-12-17 18:57:00|6923.7|6908.7|6923.2|6908.2|6924.2|6909.2|6923.2|6908.2|7
1734461830000|2024-12-17 18:57:10|6922.7|6907.7|6923.2|6908.2|6923.2|6908.2|6922.7|6907.7|4
1734461840000|2024-12-17 18:57:20|6923|6908|6919.7|6904.7|6923.2|6908.2|6919.7|6904.7|7
1734461850000|2024-12-17 18:57:30|6919.5|6904.5|6919|6904|6919.5|6904.5|6919|6904|8
1734461860000|2024-12-17 18:57:40|6920.3|6905.3|6919.8|6904.8|6920.3|6905.3|6919.8|6904.8|5
1734461880000|2024-12-17 18:58:00|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918|6903|4
1734461890000|2024-12-17 18:58:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|4
1734461900000|2024-12-17 18:58:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|3
1734461930000|2024-12-17 18:58:50|6919.8|6904.8|6920.2|6905.2|6920.2|6905.2|6919.8|6904.8|1
1734461940000|2024-12-17 18:59:00|6919.8|6904.8|6919.5|6904.5|6919.8|6904.8|6919.5|6904.5|2
1734461950000|2024-12-17 18:59:10|6918.8|6903.8|6918.2|6903.2|6918.8|6903.8|6918.2|6903.2|4
1734461960000|2024-12-17 18:59:20|6918.5|6903.5|6918.2|6903.2|6918.7|6903.7|6918.2|6903.2|5
1734461980000|2024-12-17 18:59:40|6918.5|6903.5|6918.5|6903.5|6918.7|6903.7|6918.5|6903.5|7
1734462000000|2024-12-17 19:00:00|6918.7|6903.7|6919.5|6904.5|6919.7|6904.7|6918.7|6903.7|13
1734462010000|2024-12-17 19:00:10|||||||||3
1734462030000|2024-12-17 19:00:30|6919.7|6904.7|6918.2|6903.2|6919.7|6904.7|6918.2|6903.2|16
1734462040000|2024-12-17 19:00:40|||||||||1
1734462060000|2024-12-17 19:01:00|6918|6903|6918|6903|6918|6903|6918|6903|2
1734462070000|2024-12-17 19:01:10|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|3
1734462100000|2024-12-17 19:01:40|||||||||1
1734462110000|2024-12-17 19:01:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919|6904|5
1734462120000|2024-12-17 19:02:00|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|3
1734462150000|2024-12-17 19:02:30|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|1
1734462160000|2024-12-17 19:02:40|||||||||1
1734462170000|2024-12-17 19:02:50|6918.3|6903.3|6917.7|6902.7|6918.3|6903.3|6917.7|6902.7|45
1734462180000|2024-12-17 19:03:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|7
1734462190000|2024-12-17 19:03:10|6918|6903|6919|6904|6919.2|6904.2|6918|6903|20
1734462200000|2024-12-17 19:03:20|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1734462210000|2024-12-17 19:03:30|||||||||1
1734462220000|2024-12-17 19:03:40|6919.7|6904.7|6919.3|6904.3|6919.7|6904.7|6919.3|6904.3|11
1734462240000|2024-12-17 19:04:00|||||||||1
1734462250000|2024-12-17 19:04:10|6919|6904|6919.3|6904.3|6919.3|6904.3|6918.7|6903.7|5
1734462270000|2024-12-17 19:04:30|||||||||1
1734462280000|2024-12-17 19:04:40|6920|6905|6920.5|6905.5|6920.5|6905.5|6920|6905|9
1734462290000|2024-12-17 19:04:50|6920.3|6905.3|6918.8|6903.8|6920.3|6905.3|6918.8|6903.8|17
1734462300000|2024-12-17 19:05:00|6919.2|6904.2|6918.5|6903.5|6919.7|6904.7|6918.5|6903.5|7
1734462310000|2024-12-17 19:05:10|6918.2|6903.2|6918|6903|6918.2|6903.2|6918|6903|8
1734462320000|2024-12-17 19:05:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|10
1734462330000|2024-12-17 19:05:30|6918.2|6903.2|6914.3|6899.3|6918.2|6903.2|6914.3|6899.3|13
1734462340000|2024-12-17 19:05:40|6915.2|6900.2|6915.2|6900.2|6915.5|6900.5|6914.7|6899.7|14
1734462350000|2024-12-17 19:05:50|6915|6900|6915.2|6900.2|6915.2|6900.2|6915|6900|12
1734462360000|2024-12-17 19:06:00|||||||||3
1734462370000|2024-12-17 19:06:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|8
1734462380000|2024-12-17 19:06:20|6916.2|6901.2|6914.2|6899.2|6916.2|6901.2|6914.2|6899.2|13
1734462390000|2024-12-17 19:06:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|18
1734462400000|2024-12-17 19:06:40|6914.2|6899.2|6913.8|6898.8|6914.2|6899.2|6913.8|6898.8|17
1734462410000|2024-12-17 19:06:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6913.8|6898.8|1
1734462420000|2024-12-17 19:07:00|6914.5|6899.5|6915.2|6900.2|6915.2|6900.2|6914.2|6899.2|3
1734462440000|2024-12-17 19:07:20|||||||||2
1734462450000|2024-12-17 19:07:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|2
1734462460000|2024-12-17 19:07:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|1
1734462470000|2024-12-17 19:07:50|||||||||3
1734462480000|2024-12-17 19:08:00|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|12
1734462490000|2024-12-17 19:08:10|6914.3|6899.3|6915.2|6900.2|6915.2|6900.2|6914.3|6899.3|4
1734462500000|2024-12-17 19:08:20|6914.8|6899.8|6914.8|6899.8|6915.2|6900.2|6914.8|6899.8|2
1734462510000|2024-12-17 19:08:30|6914.5|6899.5|6915.2|6900.2|6915.2|6900.2|6914.5|6899.5|1
1734462520000|2024-12-17 19:08:40|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1734462530000|2024-12-17 19:08:50|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6914.8|6899.8|6
1734462540000|2024-12-17 19:09:00|6915.7|6900.7|6915.3|6900.3|6916.2|6901.2|6915|6900|9
1734462550000|2024-12-17 19:09:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1734462560000|2024-12-17 19:09:20|6916.2|6901.2|6915.3|6900.3|6916.2|6901.2|6915.3|6900.3|3
1734462580000|2024-12-17 19:09:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1734462590000|2024-12-17 19:09:50|6915.3|6900.3|6917.2|6902.2|6917.2|6902.2|6915.3|6900.3|12
1734462600000|2024-12-17 19:10:00|6917.5|6902.5|6916.2|6901.2|6917.5|6902.5|6916.2|6901.2|2
1734462610000|2024-12-17 19:10:10|6916.5|6901.5|6917.2|6902.2|6917.2|6902.2|6916.5|6901.5|1
1734462620000|2024-12-17 19:10:20|||||||||1
1734462630000|2024-12-17 19:10:30|6917.5|6902.5|6918.2|6903.2|6918.2|6903.2|6917.5|6902.5|25
1734462640000|2024-12-17 19:10:40|6917.8|6902.8|6917.2|6902.2|6917.8|6902.8|6917.2|6902.2|1
1734462650000|2024-12-17 19:10:50|||||||||1
1734462660000|2024-12-17 19:11:00|6916.8|6901.8|6916.3|6901.3|6916.8|6901.8|6915.5|6900.5|13
1734462670000|2024-12-17 19:11:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|2
1734462680000|2024-12-17 19:11:20|6915.3|6900.3|6916.3|6901.3|6916.3|6901.3|6915.3|6900.3|19
1734462700000|2024-12-17 19:11:40|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1734462710000|2024-12-17 19:11:50|6916.3|6901.3|6915.3|6900.3|6916.3|6901.3|6915.3|6900.3|5
1734462720000|2024-12-17 19:12:00|6914.5|6899.5|6913.8|6898.8|6914.5|6899.5|6913.8|6898.8|41
1734462730000|2024-12-17 19:12:10|6914.2|6899.2|6914.3|6899.3|6914.3|6899.3|6914.2|6899.2|39
1734462740000|2024-12-17 19:12:20|6914.5|6899.5|6915.3|6900.3|6915.3|6900.3|6914.5|6899.5|4
1734462750000|2024-12-17 19:12:30|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6
1734462760000|2024-12-17 19:12:40|||||||||2
1734462770000|2024-12-17 19:12:50|||||||||5
1734462780000|2024-12-17 19:13:00|6914.3|6899.3|6915.3|6900.3|6915.8|6900.8|6914.3|6899.3|54
1734462790000|2024-12-17 19:13:10|6915.5|6900.5|6916.8|6901.8|6917.2|6902.2|6915.5|6900.5|17
1734462800000|2024-12-17 19:13:20|6917.2|6902.2|6916.3|6901.3|6917.2|6902.2|6916.3|6901.3|29
1734462810000|2024-12-17 19:13:30|6916.2|6901.2|6916.3|6901.3|6916.3|6901.3|6916.2|6901.2|10
1734462820000|2024-12-17 19:13:40|6915.5|6900.5|6915.7|6900.7|6915.8|6900.8|6915.5|6900.5|7
1734462830000|2024-12-17 19:13:50|6915.2|6900.2|6915.8|6900.8|6916.2|6901.2|6915.2|6900.2|5
1734462840000|2024-12-17 19:14:00|6915.7|6900.7|6914.2|6899.2|6915.8|6900.8|6913.3|6898.3|95
1734462850000|2024-12-17 19:14:10|6914|6899|6914.2|6899.2|6915.2|6900.2|6913.3|6898.3|78
1734462860000|2024-12-17 19:14:20|6914.8|6899.8|6914.2|6899.2|6915.3|6900.3|6914|6899|130
1734462870000|2024-12-17 19:14:30|6914|6899|6914.5|6899.5|6914.8|6899.8|6914|6899|96
1734462880000|2024-12-17 19:14:40|6914.2|6899.2|6912|6897|6914.2|6899.2|6912|6897|78
1734462890000|2024-12-17 19:14:50|6911.3|6896.3|6911.3|6896.3|6912.2|6897.2|6911.2|6896.2|75
1734462900000|2024-12-17 19:15:00|6911.7|6896.7|6912.7|6897.7|6913|6898|6911.3|6896.3|25
1734462910000|2024-12-17 19:15:10|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1734462920000|2024-12-17 19:15:20|6913.8|6898.8|6913.3|6898.3|6914.2|6899.2|6913.3|6898.3|3
1734462930000|2024-12-17 19:15:30|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|4
1734462940000|2024-12-17 19:15:40|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|3
1734462950000|2024-12-17 19:15:50|6913.5|6898.5|6913.5|6898.5|6913.8|6898.8|6913.5|6898.5|1
1734462960000|2024-12-17 19:16:00|6913.8|6898.8|6914.5|6899.5|6914.5|6899.5|6913.8|6898.8|22
1734462970000|2024-12-17 19:16:10|6914.7|6899.7|6915.2|6900.2|6915.3|6900.3|6914.7|6899.7|9
1734462980000|2024-12-17 19:16:20|6915.5|6900.5|6914.8|6899.8|6915.5|6900.5|6914.5|6899.5|12
1734463000000|2024-12-17 19:16:40|6915|6900|6915|6900|6915|6900|6914.5|6899.5|1
1734463010000|2024-12-17 19:16:50|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|2
1734463020000|2024-12-17 19:17:00|6914.7|6899.7|6914|6899|6914.7|6899.7|6913.5|6898.5|5
1734463030000|2024-12-17 19:17:10|6914.3|6899.3|6914.7|6899.7|6914.7|6899.7|6914|6899|3
1734463040000|2024-12-17 19:17:20|||||||||3
1734463050000|2024-12-17 19:17:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|2
1734463060000|2024-12-17 19:17:40|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|1
1734463070000|2024-12-17 19:17:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.5|6899.5|13
1734463080000|2024-12-17 19:18:00|6914.2|6899.2|6912.5|6897.5|6914.2|6899.2|6912.5|6897.5|3
1734463090000|2024-12-17 19:18:10|6911.7|6896.7|6911.7|6896.7|6912.5|6897.5|6911.7|6896.7|52
1734463100000|2024-12-17 19:18:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|2
1734463110000|2024-12-17 19:18:30|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|7
1734463120000|2024-12-17 19:18:40|||||||||1
1734463130000|2024-12-17 19:18:50|6912.5|6897.5|6913.5|6898.5|6913.5|6898.5|6912.5|6897.5|4
1734463140000|2024-12-17 19:19:00|6913.2|6898.2|6912.5|6897.5|6913.2|6898.2|6912.5|6897.5|3
1734463160000|2024-12-17 19:19:20|6912.2|6897.2|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|4
1734463170000|2024-12-17 19:19:30|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|2
1734463180000|2024-12-17 19:19:40|6912.5|6897.5|6913|6898|6913.5|6898.5|6912.5|6897.5|6
1734463190000|2024-12-17 19:19:50|6913.5|6898.5|6913.5|6898.5|6914|6899|6913|6898|25
1734463200000|2024-12-17 19:20:00|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1734487200000|2024-12-18 02:00:00|6908.4|6893.4|6907.5|6892.5|6908.4|6893.4|6906.5|6891.5|17
1734487210000|2024-12-18 02:00:10|6907.9|6892.9|6909.2|6894.2|6909.5|6894.5|6907.4|6892.4|2
1734487230000|2024-12-18 02:00:30|6909.4|6894.4|6909.7|6894.7|6910.5|6895.5|6909.4|6894.4|3
1734487240000|2024-12-18 02:00:40|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1734487260000|2024-12-18 02:01:00|6909.7|6894.7|6908.5|6893.5|6909.7|6894.7|6907.2|6892.2|5
1734487270000|2024-12-18 02:01:10|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1734487280000|2024-12-18 02:01:20|6909|6894|6909|6894|6909|6894|6909|6894|0
1734487320000|2024-12-18 02:02:00|6907.9|6892.9|6909.5|6894.5|6909.5|6894.5|6907.4|6892.4|5
1734487340000|2024-12-18 02:02:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|1
1734487380000|2024-12-18 02:03:00|6906.9|6891.9|6906.4|6891.4|6906.9|6891.9|6905.9|6890.9|2
1734487390000|2024-12-18 02:03:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1734487430000|2024-12-18 02:03:50|6905.4|6890.4|6907.2|6892.2|6907.2|6892.2|6905.4|6890.4|2
1734487440000|2024-12-18 02:04:00|6906.7|6891.7|6904.4|6889.4|6906.7|6891.7|6904.4|6889.4|1
1734487450000|2024-12-18 02:04:10|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1734487470000|2024-12-18 02:04:30|6904.7|6889.7|6905|6890|6905|6890|6904.7|6889.7|1
1734487480000|2024-12-18 02:04:40|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1734487490000|2024-12-18 02:04:50|6905.9|6890.9|6905.9|6890.9|6907|6892|6905.9|6890.9|2
1734487500000|2024-12-18 02:05:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1734487530000|2024-12-18 02:05:30|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1734487540000|2024-12-18 02:05:40|6904.7|6889.7|6904.4|6889.4|6904.7|6889.7|6904.4|6889.4|1
1734487560000|2024-12-18 02:06:00|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1734487570000|2024-12-18 02:06:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|3
1734487580000|2024-12-18 02:06:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|9
1734487590000|2024-12-18 02:06:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1734487600000|2024-12-18 02:06:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|17
1734487640000|2024-12-18 02:07:20|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|3
1734487680000|2024-12-18 02:08:00|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1734487690000|2024-12-18 02:08:10|6907.2|6892.2|6907.4|6892.4|6907.4|6892.4|6907.2|6892.2|1
1734487720000|2024-12-18 02:08:40|||||||||3
1734487740000|2024-12-18 02:09:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1734487750000|2024-12-18 02:09:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1734487770000|2024-12-18 02:09:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|2
1734487790000|2024-12-18 02:09:50|||||||||1
1734487930000|2024-12-18 02:12:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1734487940000|2024-12-18 02:12:20|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|0
1734487960000|2024-12-18 02:12:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|4
1734487980000|2024-12-18 02:13:00|6906.5|6891.5|6906.9|6891.9|6907.2|6892.2|6906.5|6891.5|1
1734487990000|2024-12-18 02:13:10|6907|6892|6907.2|6892.2|6907.2|6892.2|6907|6892|0
1734488000000|2024-12-18 02:13:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1734488030000|2024-12-18 02:13:50|||||||||1
1734488080000|2024-12-18 02:14:40|||||||||1
1734488090000|2024-12-18 02:14:50|||||||||1
1734488200000|2024-12-18 02:16:40|6906.7|6891.7|6906.5|6891.5|6906.7|6891.7|6905.7|6890.7|1
1734488230000|2024-12-18 02:17:10|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6
1734488270000|2024-12-18 02:17:50|6905.9|6890.9|6905.7|6890.7|6905.9|6890.9|6905.7|6890.7|0
1734488290000|2024-12-18 02:18:10|||||||||2
1734488310000|2024-12-18 02:18:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|3
1734488340000|2024-12-18 02:19:00|6906.9|6891.9|6907.2|6892.2|6907.2|6892.2|6906.7|6891.7|0
1734488390000|2024-12-18 02:19:50|||||||||1
1734488440000|2024-12-18 02:20:40|6906.5|6891.5|6906.2|6891.2|6906.5|6891.5|6906.2|6891.2|0
1734488470000|2024-12-18 02:21:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1734488480000|2024-12-18 02:21:20|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1734488500000|2024-12-18 02:21:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1734488600000|2024-12-18 02:23:20|6906.5|6891.5|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|0
1734488750000|2024-12-18 02:25:50|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|2
1734488790000|2024-12-18 02:26:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1734488800000|2024-12-18 02:26:40|6906|6891|6906.7|6891.7|6906.7|6891.7|6906|6891|1
1734488850000|2024-12-18 02:27:30|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|1
1734488940000|2024-12-18 02:29:00|6906.7|6891.7|6907|6892|6907|6892|6906.7|6891.7|0
1734488950000|2024-12-18 02:29:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|1
1734488960000|2024-12-18 02:29:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|1
1734488970000|2024-12-18 02:29:30|6907.6|6892.6|6907.7|6892.7|6907.7|6892.7|6907.6|6892.6|0
1734488980000|2024-12-18 02:29:40|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|2
1734488990000|2024-12-18 02:29:50|6909.9|6894.9|6909.7|6894.7|6909.9|6894.9|6909.7|6894.7|0
1734489050000|2024-12-18 02:30:50|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|1
1734489070000|2024-12-18 02:31:10|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6908.2|6893.2|3
1734489080000|2024-12-18 02:31:20|6908.6|6893.6|6908.7|6893.7|6908.7|6893.7|6908.6|6893.6|3
1734489100000|2024-12-18 02:31:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1734489110000|2024-12-18 02:31:50|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1734489170000|2024-12-18 02:32:50|6907.6|6892.6|6907.2|6892.2|6907.6|6892.6|6906.9|6891.9|0
1734489180000|2024-12-18 02:33:00|6906.9|6891.9|6906.9|6891.9|6907.2|6892.2|6906.9|6891.9|0
1734489190000|2024-12-18 02:33:10|6907.2|6892.2|6906.9|6891.9|6907.2|6892.2|6906.9|6891.9|0
1734489200000|2024-12-18 02:33:20|6907.1|6892.1|6907.2|6892.2|6907.2|6892.2|6907.1|6892.1|0
1734489220000|2024-12-18 02:33:40|6907.4|6892.4|6907.6|6892.6|6907.7|6892.7|6907.4|6892.4|2
1734489250000|2024-12-18 02:34:10|6907.2|6892.2|6907.6|6892.6|6907.6|6892.6|6907.2|6892.2|1
1734489260000|2024-12-18 02:34:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|1
1734489270000|2024-12-18 02:34:30|6907.9|6892.9|6907.6|6892.6|6907.9|6892.9|6907.6|6892.6|0
1734489280000|2024-12-18 02:34:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1734489300000|2024-12-18 02:35:00|6906.9|6891.9|6906.2|6891.2|6907.2|6892.2|6906.2|6891.2|0
1734489420000|2024-12-18 02:37:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1734489450000|2024-12-18 02:37:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1734489500000|2024-12-18 02:38:20|6906.6|6891.6|6906.7|6891.7|6906.7|6891.7|6906.6|6891.6|0
1734489590000|2024-12-18 02:39:50|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|4
1734489600000|2024-12-18 02:40:00|6908.2|6893.2|6908.6|6893.6|6908.6|6893.6|6908.2|6893.2|0
1734489620000|2024-12-18 02:40:20|6907.2|6892.2|6908.6|6893.6|6908.6|6893.6|6907.2|6892.2|2
1734489640000|2024-12-18 02:40:40|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1734489680000|2024-12-18 02:41:20|6908.1|6893.1|6908.6|6893.6|6908.6|6893.6|6908.1|6893.1|0
1734489690000|2024-12-18 02:41:30|6908.2|6893.2|6908.6|6893.6|6908.6|6893.6|6908.2|6893.2|0
1734489730000|2024-12-18 02:42:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1734489740000|2024-12-18 02:42:20|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1734489750000|2024-12-18 02:42:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1734489760000|2024-12-18 02:42:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6909.9|6894.9|0
1734489770000|2024-12-18 02:42:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1734489780000|2024-12-18 02:43:00|6909.7|6894.7|6909.4|6894.4|6909.7|6894.7|6908.7|6893.7|1
1734489790000|2024-12-18 02:43:10|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1734489850000|2024-12-18 02:44:10|6909.7|6894.7|6909.2|6894.2|6909.7|6894.7|6909.2|6894.2|0
1734489860000|2024-12-18 02:44:20|6908.9|6893.9|6908.7|6893.7|6908.9|6893.9|6908.7|6893.7|0
1734489870000|2024-12-18 02:44:30|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1734489880000|2024-12-18 02:44:40|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1734489900000|2024-12-18 02:45:00|6909.7|6894.7|6909.7|6894.7|6910.6|6895.6|6909.4|6894.4|1
1734489910000|2024-12-18 02:45:10|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|6909.4|6894.4|0
1734489960000|2024-12-18 02:46:00|6908.4|6893.4|6907.9|6892.9|6908.4|6893.4|6907.9|6892.9|0
1734490000000|2024-12-18 02:46:40|6907.2|6892.2|6906.9|6891.9|6907.2|6892.2|6906.9|6891.9|0
1734490100000|2024-12-18 02:48:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6906.4|6891.4|2
1734490110000|2024-12-18 02:48:30|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1734490120000|2024-12-18 02:48:40|6906.7|6891.7|6907.9|6892.9|6907.9|6892.9|6906.4|6891.4|1
1734490190000|2024-12-18 02:49:50|6907.4|6892.4|6907.9|6892.9|6907.9|6892.9|6907.4|6892.4|0
1734490230000|2024-12-18 02:50:30|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1734490260000|2024-12-18 02:51:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1734490290000|2024-12-18 02:51:30|6906.2|6891.2|6904.9|6889.9|6906.2|6891.2|6904.9|6889.9|2
1734490320000|2024-12-18 02:52:00|6904.6|6889.6|6903.9|6888.9|6904.6|6889.6|6903.2|6888.2|3
1734490410000|2024-12-18 02:53:30|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|1
1734490420000|2024-12-18 02:53:40|6905.2|6890.2|6906.2|6891.2|6906.2|6891.2|6905.2|6890.2|0
1734490450000|2024-12-18 02:54:10|6905.7|6890.7|6904.4|6889.4|6905.7|6890.7|6904.4|6889.4|1
1734490460000|2024-12-18 02:54:20|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1734490480000|2024-12-18 02:54:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|1
1734490630000|2024-12-18 02:57:10|6903.7|6888.7|6903.9|6888.9|6903.9|6888.9|6903.7|6888.7|0
1734490690000|2024-12-18 02:58:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|1
1734490720000|2024-12-18 02:58:40|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1734490750000|2024-12-18 02:59:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1734490770000|2024-12-18 02:59:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1734490800000|2024-12-18 03:00:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1734490850000|2024-12-18 03:00:50|||||||||1
1734490860000|2024-12-18 03:01:00|||||||||1
1734490920000|2024-12-18 03:02:00|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|3
1734491020000|2024-12-18 03:03:40|6904.7|6889.7|6904.2|6889.2|6904.7|6889.7|6904.2|6889.2|0
1734491190000|2024-12-18 03:06:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1734491240000|2024-12-18 03:07:20|6904.8|6889.8|6904.9|6889.9|6904.9|6889.9|6904.8|6889.8|0
1734491250000|2024-12-18 03:07:30|6904.8|6889.8|6904.4|6889.4|6904.8|6889.8|6904.4|6889.4|2
1734491280000|2024-12-18 03:08:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1734491290000|2024-12-18 03:08:10|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1734491320000|2024-12-18 03:08:40|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1734491370000|2024-12-18 03:09:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1734491380000|2024-12-18 03:09:40|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1734491460000|2024-12-18 03:11:00|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1734491690000|2024-12-18 03:14:50|6903.9|6888.9|6904.3|6889.3|6904.3|6889.3|6903.9|6888.9|2
1734491860000|2024-12-18 03:17:40|||||||||1
1734491990000|2024-12-18 03:19:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|20
1734492000000|2024-12-18 03:20:00|6903.8|6888.8|6902.8|6887.8|6903.8|6888.8|6902.8|6887.8|1
1734492120000|2024-12-18 03:22:00|6902.6|6887.6|6901.9|6886.9|6902.6|6887.6|6901.9|6886.9|23
1734492130000|2024-12-18 03:22:10|||||||||2
1734492140000|2024-12-18 03:22:20|||||||||1
1734492170000|2024-12-18 03:22:50|||||||||1
1734492200000|2024-12-18 03:23:20|||||||||1
1734492210000|2024-12-18 03:23:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|3
1734492220000|2024-12-18 03:23:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1734492250000|2024-12-18 03:24:10|||||||||1
1734492260000|2024-12-18 03:24:20|||||||||1
1734492330000|2024-12-18 03:25:30|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|1
1734492350000|2024-12-18 03:25:50|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|1
1734492390000|2024-12-18 03:26:30|||||||||3
1734492420000|2024-12-18 03:27:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1734492580000|2024-12-18 03:29:40|||||||||1
1734492590000|2024-12-18 03:29:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1734492600000|2024-12-18 03:30:00|||||||||2
1734492630000|2024-12-18 03:30:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1734492660000|2024-12-18 03:31:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1734492670000|2024-12-18 03:31:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1734492770000|2024-12-18 03:32:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|2
1734492780000|2024-12-18 03:33:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1734492790000|2024-12-18 03:33:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1734492830000|2024-12-18 03:33:50|6901.1|6886.1|6900.8|6885.8|6901.1|6886.1|6900.8|6885.8|2
1734492880000|2024-12-18 03:34:40|||||||||1
1734492950000|2024-12-18 03:35:50|||||||||1
1734493080000|2024-12-18 03:38:00|||||||||1
1734493210000|2024-12-18 03:40:10|6900.9|6885.9|6901.8|6886.8|6901.8|6886.8|6900.9|6885.9|27
1734493220000|2024-12-18 03:40:20|6902.1|6887.1|6900.9|6885.9|6902.1|6887.1|6900.9|6885.9|3
1734493230000|2024-12-18 03:40:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|13
1734493240000|2024-12-18 03:40:40|||||||||1
1734493260000|2024-12-18 03:41:00|||||||||1
1734493270000|2024-12-18 03:41:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1734493430000|2024-12-18 03:43:50|||||||||1
1734493440000|2024-12-18 03:44:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|21
1734493450000|2024-12-18 03:44:10|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|0
1734493460000|2024-12-18 03:44:20|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|1
1734493480000|2024-12-18 03:44:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1734493560000|2024-12-18 03:46:00|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1734493590000|2024-12-18 03:46:30|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1734493660000|2024-12-18 03:47:40|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1734493720000|2024-12-18 03:48:40|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1734493800000|2024-12-18 03:50:00|6901.8|6886.8|6901.5|6886.5|6901.8|6886.8|6901.5|6886.5|1
1734493920000|2024-12-18 03:52:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1734493940000|2024-12-18 03:52:20|||||||||1
1734493960000|2024-12-18 03:52:40|||||||||1
1734494050000|2024-12-18 03:54:10|6901|6886|6900.6|6885.6|6901|6886|6900.6|6885.6|1
1734494070000|2024-12-18 03:54:30|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1734494090000|2024-12-18 03:54:50|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1734494160000|2024-12-18 03:56:00|6900.1|6885.1|6898.1|6883.1|6900.1|6885.1|6897.8|6882.8|85
1734494240000|2024-12-18 03:57:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734494370000|2024-12-18 03:59:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734494380000|2024-12-18 03:59:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734494430000|2024-12-18 04:00:30|||||||||1
1734494460000|2024-12-18 04:01:00|6898|6883|6898.8|6883.8|6898.8|6883.8|6898|6883|1
1734494510000|2024-12-18 04:01:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|2
1734494530000|2024-12-18 04:02:10|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.5|6884.5|4
1734494550000|2024-12-18 04:02:30|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1734494590000|2024-12-18 04:03:10|6899.1|6884.1|6898.8|6883.8|6899.1|6884.1|6898.8|6883.8|0
1734494660000|2024-12-18 04:04:20|6898.5|6883.5|6898.8|6883.8|6898.8|6883.8|6898.3|6883.3|2
1734494820000|2024-12-18 04:07:00|||||||||1
1734494830000|2024-12-18 04:07:10|6899|6884|6899|6884|6899|6884|6899|6884|0
1734494860000|2024-12-18 04:07:40|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1734494880000|2024-12-18 04:08:00|||||||||1
1734494920000|2024-12-18 04:08:40|||||||||1
1734494940000|2024-12-18 04:09:00|||||||||1
1734494960000|2024-12-18 04:09:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1734494970000|2024-12-18 04:09:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1734495000000|2024-12-18 04:10:00|6899|6884|6899|6884|6899|6884|6899|6884|1
1734495070000|2024-12-18 04:11:10|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1734495200000|2024-12-18 04:13:20|6897.5|6882.5|6897.8|6882.8|6897.8|6882.8|6897.5|6882.5|5
1734495210000|2024-12-18 04:13:30|6898.1|6883.1|6897.8|6882.8|6898.1|6883.1|6897.8|6882.8|21
1734495480000|2024-12-18 04:18:00|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734495500000|2024-12-18 04:18:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734495540000|2024-12-18 04:19:00|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734495550000|2024-12-18 04:19:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1734495560000|2024-12-18 04:19:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|1
1734495570000|2024-12-18 04:19:30|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734495580000|2024-12-18 04:19:40|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734495590000|2024-12-18 04:19:50|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734495610000|2024-12-18 04:20:10|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734495620000|2024-12-18 04:20:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1734495630000|2024-12-18 04:20:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1734495700000|2024-12-18 04:21:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1734495720000|2024-12-18 04:22:00|6898.1|6883.1|6897.5|6882.5|6898.1|6883.1|6897.5|6882.5|0
1734495730000|2024-12-18 04:22:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734495750000|2024-12-18 04:22:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1734495870000|2024-12-18 04:24:30|||||||||1
1734495970000|2024-12-18 04:26:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|1
1734495990000|2024-12-18 04:26:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734496260000|2024-12-18 04:31:00|||||||||1
1734496420000|2024-12-18 04:33:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1734496590000|2024-12-18 04:36:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734496840000|2024-12-18 04:40:40|6897.5|6882.5|6897.3|6882.3|6897.5|6882.5|6897.3|6882.3|18
1734496930000|2024-12-18 04:42:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|1
1734496950000|2024-12-18 04:42:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734497020000|2024-12-18 04:43:40|||||||||1
1734497090000|2024-12-18 04:44:50|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1734497120000|2024-12-18 04:45:20|6899.3|6884.3|6900.3|6885.3|6900.3|6885.3|6899.3|6884.3|1
1734497180000|2024-12-18 04:46:20|||||||||1
1734497190000|2024-12-18 04:46:30|6900|6885|6899.8|6884.8|6900|6885|6899.8|6884.8|0
1734497200000|2024-12-18 04:46:40|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1734497240000|2024-12-18 04:47:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1734497290000|2024-12-18 04:48:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1734497300000|2024-12-18 04:48:20|6898.3|6883.3|6899.3|6884.3|6899.3|6884.3|6898.3|6883.3|3
1734497570000|2024-12-18 04:52:50|6899.7|6884.7|6899.3|6884.3|6899.7|6884.7|6899.3|6884.3|0
1734497620000|2024-12-18 04:53:40|6899.7|6884.7|6899.3|6884.3|6899.7|6884.7|6899.3|6884.3|0
1734497820000|2024-12-18 04:57:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1734497850000|2024-12-18 04:57:30|6899|6884|6899|6884|6899|6884|6899|6884|0
1734497890000|2024-12-18 04:58:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734498000000|2024-12-18 05:00:00|6898.3|6883.3|6898.3|6883.3|6898.7|6883.7|6898.3|6883.3|0
1734498010000|2024-12-18 05:00:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734498060000|2024-12-18 05:01:00|6898.2|6883.2|6897.5|6882.5|6898.2|6883.2|6897.5|6882.5|0
1734498070000|2024-12-18 05:01:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1734498250000|2024-12-18 05:04:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1734498270000|2024-12-18 05:04:30|6901|6886|6898.7|6883.7|6901.7|6886.7|6898.7|6883.7|5
1734498320000|2024-12-18 05:05:20|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734498340000|2024-12-18 05:05:40|6898.7|6883.7|6897.9|6882.9|6898.7|6883.7|6897.9|6882.9|0
1734498410000|2024-12-18 05:06:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1734498420000|2024-12-18 05:07:00|6897.9|6882.9|6898.2|6883.2|6898.2|6883.2|6897.9|6882.9|0
1734498430000|2024-12-18 05:07:10|6897.9|6882.9|6898.2|6883.2|6898.2|6883.2|6897.9|6882.9|0
1734498440000|2024-12-18 05:07:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1734498530000|2024-12-18 05:08:50|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1734498540000|2024-12-18 05:09:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1734498550000|2024-12-18 05:09:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1734498600000|2024-12-18 05:10:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1734498610000|2024-12-18 05:10:10|6897.4|6882.4|6897.2|6882.2|6897.4|6882.4|6897.2|6882.2|0
1734498670000|2024-12-18 05:11:10|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1734498700000|2024-12-18 05:11:40|6897.7|6882.7|6898.4|6883.4|6898.4|6883.4|6897.7|6882.7|1
1734498720000|2024-12-18 05:12:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734498730000|2024-12-18 05:12:10|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734498750000|2024-12-18 05:12:30|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1734498780000|2024-12-18 05:13:00|6898.7|6883.7|6899|6884|6899|6884|6898.7|6883.7|0
1734498800000|2024-12-18 05:13:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734498860000|2024-12-18 05:14:20|6899|6884|6899|6884|6899|6884|6899|6884|0
1734498880000|2024-12-18 05:14:40|||||||||2
1734499010000|2024-12-18 05:16:50|||||||||1
1734499130000|2024-12-18 05:18:50|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1734499140000|2024-12-18 05:19:00|6899.4|6884.4|6899|6884|6899.4|6884.4|6899|6884|1
1734499320000|2024-12-18 05:22:00|6899.4|6884.4|6899.5|6884.5|6899.5|6884.5|6899.4|6884.4|0
1734499410000|2024-12-18 05:23:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1734499420000|2024-12-18 05:23:40|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1734499490000|2024-12-18 05:24:50|6899|6884|6899|6884|6899|6884|6899|6884|0
1734499570000|2024-12-18 05:26:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734499610000|2024-12-18 05:26:50|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734499660000|2024-12-18 05:27:40|6898.7|6883.7|6898.4|6883.4|6898.7|6883.7|6898.4|6883.4|0
1734499680000|2024-12-18 05:28:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734499770000|2024-12-18 05:29:30|6898.4|6883.4|6898.7|6883.7|6898.7|6883.7|6898.4|6883.4|0
1734499790000|2024-12-18 05:29:50|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734499800000|2024-12-18 05:30:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.4|6883.4|0
1734499860000|2024-12-18 05:31:00|6898|6883|6898.5|6883.5|6898.7|6883.7|6898|6883|3
1734499870000|2024-12-18 05:31:10|6899|6884|6899|6884|6899|6884|6899|6884|0
1734499930000|2024-12-18 05:32:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1734499940000|2024-12-18 05:32:20|6898.5|6883.5|6898.9|6883.9|6898.9|6883.9|6898.5|6883.5|0
1734499950000|2024-12-18 05:32:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734499980000|2024-12-18 05:33:00|6898|6883|6898|6883|6898|6883|6898|6883|0
1734499990000|2024-12-18 05:33:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1734500030000|2024-12-18 05:33:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734500040000|2024-12-18 05:34:00|6898.4|6883.4|6898.7|6883.7|6898.7|6883.7|6898.4|6883.4|0
1734500080000|2024-12-18 05:34:40|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734500090000|2024-12-18 05:34:50|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734500130000|2024-12-18 05:35:30|||||||||1
1734500190000|2024-12-18 05:36:30|6898.4|6883.4|6898.7|6883.7|6898.7|6883.7|6898.2|6883.2|1
1734500220000|2024-12-18 05:37:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734500230000|2024-12-18 05:37:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734500340000|2024-12-18 05:39:00|6898.5|6883.5|6897.9|6882.9|6898.5|6883.5|6897.9|6882.9|1
1734500400000|2024-12-18 05:40:00|6898|6883|6898|6883|6898|6883|6898|6883|1
1734500490000|2024-12-18 05:41:30|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1734500540000|2024-12-18 05:42:20|6898.2|6883.2|6898.4|6883.4|6898.4|6883.4|6898.2|6883.2|0
1734500630000|2024-12-18 05:43:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6897.9|6882.9|1
1734500640000|2024-12-18 05:44:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500650000|2024-12-18 05:44:10|6898.1|6883.1|6897.9|6882.9|6898.1|6883.1|6897.9|6882.9|4
1734500700000|2024-12-18 05:45:00|6898.2|6883.2|6898.4|6883.4|6898.4|6883.4|6898.2|6883.2|0
1734500710000|2024-12-18 05:45:10|6897.9|6882.9|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500720000|2024-12-18 05:45:20|6898.1|6883.1|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500730000|2024-12-18 05:45:30|6897.9|6882.9|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500740000|2024-12-18 05:45:40|6897.9|6882.9|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500760000|2024-12-18 05:46:00|6898.1|6883.1|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500770000|2024-12-18 05:46:10|6897.9|6882.9|6898.4|6883.4|6898.4|6883.4|6897.9|6882.9|0
1734500790000|2024-12-18 05:46:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|1
1734500830000|2024-12-18 05:47:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1734500910000|2024-12-18 05:48:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.6|6883.6|0
1734501000000|2024-12-18 05:50:00|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|1
1734501010000|2024-12-18 05:50:10|6898.6|6883.6|6898.9|6883.9|6898.9|6883.9|6898.6|6883.6|0
1734501060000|2024-12-18 05:51:00|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1734501100000|2024-12-18 05:51:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1734501120000|2024-12-18 05:52:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734501180000|2024-12-18 05:53:00|6898.7|6883.7|6898.9|6883.9|6898.9|6883.9|6898.7|6883.7|0
1734501400000|2024-12-18 05:56:40|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1734501450000|2024-12-18 05:57:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1734501470000|2024-12-18 05:57:50|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|1
1734501490000|2024-12-18 05:58:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1734501610000|2024-12-18 06:00:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1734501660000|2024-12-18 06:01:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1734501680000|2024-12-18 06:01:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|2
1734501700000|2024-12-18 06:01:40|||||||||3
1734501710000|2024-12-18 06:01:50|||||||||1
1734501780000|2024-12-18 06:03:00|||||||||1
1734501840000|2024-12-18 06:04:00|6892.4|6877.4|6888.9|6873.9|6892.4|6877.4|6888.9|6873.9|22
1734501850000|2024-12-18 06:04:10|6889.1|6874.1|6889.6|6874.6|6889.9|6874.9|6889.1|6874.1|3
1734501860000|2024-12-18 06:04:20|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|1
1734501880000|2024-12-18 06:04:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1734501890000|2024-12-18 06:04:50|6889.7|6874.7|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|2
1734501900000|2024-12-18 06:05:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1734501930000|2024-12-18 06:05:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1734501960000|2024-12-18 06:06:00|6889.2|6874.2|6890.2|6875.2|6890.2|6875.2|6889.2|6874.2|4
1734501970000|2024-12-18 06:06:10|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1734501980000|2024-12-18 06:06:20|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1734502010000|2024-12-18 06:06:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1734502020000|2024-12-18 06:07:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|0
1734502030000|2024-12-18 06:07:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1734502040000|2024-12-18 06:07:20|6890.7|6875.7|6891.1|6876.1|6891.1|6876.1|6890.7|6875.7|1
1734502050000|2024-12-18 06:07:30|6891.2|6876.2|6890.6|6875.6|6891.2|6876.2|6890.2|6875.2|2
1734502060000|2024-12-18 06:07:40|6890.2|6875.2|6890.6|6875.6|6890.6|6875.6|6890.2|6875.2|0
1734502070000|2024-12-18 06:07:50|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1734502080000|2024-12-18 06:08:00|6891.1|6876.1|6890.2|6875.2|6891.1|6876.1|6890.2|6875.2|0
1734502100000|2024-12-18 06:08:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1734502110000|2024-12-18 06:08:30|6889.7|6874.7|6890.7|6875.7|6891.1|6876.1|6889.7|6874.7|1
1734502140000|2024-12-18 06:09:00|6891.1|6876.1|6890.6|6875.6|6891.1|6876.1|6890.6|6875.6|0
1734502160000|2024-12-18 06:09:20|6890.1|6875.1|6890.6|6875.6|6890.6|6875.6|6890.1|6875.1|1
1734502170000|2024-12-18 06:09:30|6890.2|6875.2|6890.2|6875.2|6890.6|6875.6|6890.2|6875.2|0
1734502180000|2024-12-18 06:09:40|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1734502200000|2024-12-18 06:10:00|6889.2|6874.2|6889.4|6874.4|6889.4|6874.4|6889.2|6874.2|0
1734502260000|2024-12-18 06:11:00|6889.1|6874.1|6889.4|6874.4|6889.4|6874.4|6889.1|6874.1|1
1734502370000|2024-12-18 06:12:50|||||||||1
1734502390000|2024-12-18 06:13:10|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|4
1734502400000|2024-12-18 06:13:20|6891.7|6876.7|6892.4|6877.4|6892.4|6877.4|6891.7|6876.7|0
1734502410000|2024-12-18 06:13:30|6892.1|6877.1|6891.9|6876.9|6892.1|6877.1|6891.9|6876.9|0
1734502420000|2024-12-18 06:13:40|6892.6|6877.6|6894.2|6879.2|6894.2|6879.2|6892.6|6877.6|2
1734502430000|2024-12-18 06:13:50|6893.7|6878.7|6892.9|6877.9|6893.7|6878.7|6892.9|6877.9|1
1734502440000|2024-12-18 06:14:00|6892.4|6877.4|6892.1|6877.1|6892.4|6877.4|6892.1|6877.1|0
1734502500000|2024-12-18 06:15:00|6891.4|6876.4|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|0
1734502510000|2024-12-18 06:15:10|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|0
1734502520000|2024-12-18 06:15:20|6891.6|6876.6|6891.1|6876.1|6891.6|6876.6|6891.1|6876.1|0
1734502530000|2024-12-18 06:15:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1734502550000|2024-12-18 06:15:50|6892.9|6877.9|6892.7|6877.7|6892.9|6877.9|6892.7|6877.7|2
1734502560000|2024-12-18 06:16:00|6893.1|6878.1|6892.7|6877.7|6893.1|6878.1|6892.7|6877.7|0
1734502570000|2024-12-18 06:16:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6892.7|6877.7|0
1734502580000|2024-12-18 06:16:20|6892.7|6877.7|6893.1|6878.1|6893.1|6878.1|6892.7|6877.7|0
1734502590000|2024-12-18 06:16:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1734502600000|2024-12-18 06:16:40|6893.1|6878.1|6892.7|6877.7|6893.1|6878.1|6892.7|6877.7|0
1734502610000|2024-12-18 06:16:50|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|7
1734502620000|2024-12-18 06:17:00|6895.1|6880.1|6893.6|6878.6|6895.1|6880.1|6893.6|6878.6|17
1734502650000|2024-12-18 06:17:30|||||||||1
1734502680000|2024-12-18 06:18:00|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|0
1734502690000|2024-12-18 06:18:10|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1734502700000|2024-12-18 06:18:20|6893.7|6878.7|6893.6|6878.6|6893.7|6878.7|6893.6|6878.6|0
1734502710000|2024-12-18 06:18:30|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.4|6878.4|1
1734502720000|2024-12-18 06:18:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1734502740000|2024-12-18 06:19:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734502810000|2024-12-18 06:20:10|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1734502830000|2024-12-18 06:20:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1734502860000|2024-12-18 06:21:00|6895.9|6880.9|6895.6|6880.6|6896.1|6881.1|6895.6|6880.6|5
1734502920000|2024-12-18 06:22:00|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1734502930000|2024-12-18 06:22:10|6894.8|6879.8|6895.1|6880.1|6895.1|6880.1|6894.1|6879.1|1
1734502950000|2024-12-18 06:22:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734502980000|2024-12-18 06:23:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|1
1734502990000|2024-12-18 06:23:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1734503000000|2024-12-18 06:23:20|6893.6|6878.6|6893.3|6878.3|6893.6|6878.6|6893.1|6878.1|0
1734503010000|2024-12-18 06:23:30|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|0
1734503030000|2024-12-18 06:23:50|6893.3|6878.3|6893.1|6878.1|6893.3|6878.3|6893.1|6878.1|0
1734503040000|2024-12-18 06:24:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1734503050000|2024-12-18 06:24:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|1
1734503170000|2024-12-18 06:26:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734503180000|2024-12-18 06:26:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1734503270000|2024-12-18 06:27:50|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|0
1734503310000|2024-12-18 06:28:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1734503390000|2024-12-18 06:29:50|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734503430000|2024-12-18 06:30:30|||||||||1
1734503460000|2024-12-18 06:31:00|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|1
1734503520000|2024-12-18 06:32:00|6893.8|6878.8|6894.1|6879.1|6894.1|6879.1|6893.8|6878.8|0
1734503640000|2024-12-18 06:34:00|6895.1|6880.1|6894.4|6879.4|6896.1|6881.1|6894.4|6879.4|3
1734503670000|2024-12-18 06:34:30|6895.1|6880.1|6895.4|6880.4|6895.4|6880.4|6895.1|6880.1|0
1734503690000|2024-12-18 06:34:50|6895.9|6880.9|6894.6|6879.6|6895.9|6880.9|6894.6|6879.6|1
1734503700000|2024-12-18 06:35:00|6893.9|6878.9|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|0
1734503730000|2024-12-18 06:35:30|6893.1|6878.1|6893.3|6878.3|6893.3|6878.3|6893.1|6878.1|0
1734503740000|2024-12-18 06:35:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1734503780000|2024-12-18 06:36:20|6893.3|6878.3|6893.1|6878.1|6893.3|6878.3|6893.1|6878.1|0
1734503890000|2024-12-18 06:38:10|||||||||1
1734503930000|2024-12-18 06:38:50|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1734503950000|2024-12-18 06:39:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1734503990000|2024-12-18 06:39:50|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1734504010000|2024-12-18 06:40:10|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1734504040000|2024-12-18 06:40:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1734504080000|2024-12-18 06:41:20|6892.9|6877.9|6893.1|6878.1|6893.1|6878.1|6892.9|6877.9|0
1734504090000|2024-12-18 06:41:30|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1734504120000|2024-12-18 06:42:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1734504170000|2024-12-18 06:42:50|6893.1|6878.1|6892.8|6877.8|6893.1|6878.1|6892.8|6877.8|0
1734504180000|2024-12-18 06:43:00|6893.1|6878.1|6892.8|6877.8|6893.1|6878.1|6892.8|6877.8|0
1734504200000|2024-12-18 06:43:20|6892.9|6877.9|6893.1|6878.1|6893.1|6878.1|6892.9|6877.9|0
1734504210000|2024-12-18 06:43:30|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1734504220000|2024-12-18 06:43:40|6892.9|6877.9|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1734504230000|2024-12-18 06:43:50|6892.9|6877.9|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1734504240000|2024-12-18 06:44:00|6893.1|6878.1|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1734504260000|2024-12-18 06:44:20|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1734504270000|2024-12-18 06:44:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1734504300000|2024-12-18 06:45:00|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1734504330000|2024-12-18 06:45:30|6891.4|6876.4|6891.1|6876.1|6891.4|6876.4|6891.1|6876.1|0
1734504340000|2024-12-18 06:45:40|6890.8|6875.8|6890.9|6875.9|6891.1|6876.1|6890.8|6875.8|0
1734504360000|2024-12-18 06:46:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1734504570000|2024-12-18 06:49:30|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1734504580000|2024-12-18 06:49:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1734504640000|2024-12-18 06:50:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1734504650000|2024-12-18 06:50:50|6891.4|6876.4|6891.9|6876.9|6891.9|6876.9|6891.4|6876.4|1
1734504660000|2024-12-18 06:51:00|6892.1|6877.1|6893.6|6878.6|6893.6|6878.6|6892.1|6877.1|1
1734504670000|2024-12-18 06:51:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|3
1734504690000|2024-12-18 06:51:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1734504700000|2024-12-18 06:51:40|6895.4|6880.4|6894.1|6879.1|6895.4|6880.4|6894.1|6879.1|8
1734504760000|2024-12-18 06:52:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1734504770000|2024-12-18 06:52:50|6893.6|6878.6|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|0
1734504930000|2024-12-18 06:55:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734504960000|2024-12-18 06:56:00|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1734504970000|2024-12-18 06:56:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734505070000|2024-12-18 06:57:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1734505110000|2024-12-18 06:58:30|6896.5|6881.5|6895.6|6880.6|6896.5|6881.5|6895.6|6880.6|8
1734505120000|2024-12-18 06:58:40|6895|6880|6894.8|6879.8|6895|6880|6894.8|6879.8|0
1734505150000|2024-12-18 06:59:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734505170000|2024-12-18 06:59:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734505180000|2024-12-18 06:59:40|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734505190000|2024-12-18 06:59:50|6894.3|6879.3|6895.1|6880.1|6895.1|6880.1|6894.1|6879.1|4
1734505200000|2024-12-18 07:00:00|6895.5|6880.5|6895.6|6880.6|6895.6|6880.6|6895.5|6880.5|2
1734505210000|2024-12-18 07:00:10|6896.6|6881.6|6895.1|6880.1|6896.6|6881.6|6895.1|6880.1|25
1734505260000|2024-12-18 07:01:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1734505270000|2024-12-18 07:01:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734505280000|2024-12-18 07:01:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1734505400000|2024-12-18 07:03:20|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|2
1734505470000|2024-12-18 07:04:30|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|0
1734505480000|2024-12-18 07:04:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734505560000|2024-12-18 07:06:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734505620000|2024-12-18 07:07:00|6894|6879|6893.5|6878.5|6894|6879|6893.5|6878.5|2
1734505630000|2024-12-18 07:07:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1734505740000|2024-12-18 07:09:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734505790000|2024-12-18 07:09:50|6893.8|6878.8|6895.3|6880.3|6896|6881|6893.8|6878.8|19
1734505800000|2024-12-18 07:10:00|6895|6880|6894.6|6879.6|6896|6881|6894.6|6879.6|14
1734505810000|2024-12-18 07:10:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734505820000|2024-12-18 07:10:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6
1734505830000|2024-12-18 07:10:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734505880000|2024-12-18 07:11:20|6893.8|6878.8|6893.8|6878.8|6894|6879|6893.5|6878.5|0
1734505890000|2024-12-18 07:11:30|6894|6879|6894|6879|6894|6879|6893.5|6878.5|0
1734505940000|2024-12-18 07:12:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734505950000|2024-12-18 07:12:30|6894|6879|6894|6879|6894|6879|6894|6879|0
1734505960000|2024-12-18 07:12:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1734505970000|2024-12-18 07:12:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734505980000|2024-12-18 07:13:00|6895.3|6880.3|6895|6880|6895.3|6880.3|6894.6|6879.6|8
1734505990000|2024-12-18 07:13:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1734506000000|2024-12-18 07:13:20|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|2
1734506060000|2024-12-18 07:14:20|6894.6|6879.6|6894.1|6879.1|6895|6880|6894.1|6879.1|0
1734506160000|2024-12-18 07:16:00|6893.3|6878.3|6893.5|6878.5|6893.5|6878.5|6893.3|6878.3|0
1734506200000|2024-12-18 07:16:40|6893.6|6878.6|6894.5|6879.5|6894.5|6879.5|6893.6|6878.6|1
1734506280000|2024-12-18 07:18:00|6894.1|6879.1|6894|6879|6894.1|6879.1|6894|6879|0
1734506320000|2024-12-18 07:18:40|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1734506360000|2024-12-18 07:19:20|6895.6|6880.6|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|2
1734506370000|2024-12-18 07:19:30|6895.6|6880.6|6895.6|6880.6|6896|6881|6895.6|6880.6|1
1734506440000|2024-12-18 07:20:40|6895|6880|6895|6880|6895|6880|6895|6880|0
1734506510000|2024-12-18 07:21:50|6895.5|6880.5|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|1
1734506520000|2024-12-18 07:22:00|6895.8|6880.8|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|1
1734506530000|2024-12-18 07:22:10|6895.8|6880.8|6895.5|6880.5|6895.8|6880.8|6895.5|6880.5|1
1734506600000|2024-12-18 07:23:20|6895|6880|6895|6880|6895|6880|6895|6880|0
1734506630000|2024-12-18 07:23:50|||||||||2
1734506730000|2024-12-18 07:25:30|||||||||2
1734506760000|2024-12-18 07:26:00|6895.3|6880.3|6895|6880|6895.3|6880.3|6895|6880|2
1734506800000|2024-12-18 07:26:40|6895.3|6880.3|6895|6880|6895.3|6880.3|6895|6880|2
1734506810000|2024-12-18 07:26:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734506820000|2024-12-18 07:27:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1734506910000|2024-12-18 07:28:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1734506970000|2024-12-18 07:29:30|6892.5|6877.5|6893.3|6878.3|6893.3|6878.3|6892.1|6877.1|1
1734506980000|2024-12-18 07:29:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1734506990000|2024-12-18 07:29:50|6893.3|6878.3|6893.8|6878.8|6894.3|6879.3|6893.3|6878.3|4
1734507000000|2024-12-18 07:30:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1734507050000|2024-12-18 07:30:50|6894.5|6879.5|6894.6|6879.6|6894.6|6879.6|6894.5|6879.5|0
1734507080000|2024-12-18 07:31:20|6895|6880|6895.3|6880.3|6895.3|6880.3|6894.8|6879.8|0
1734507100000|2024-12-18 07:31:40|6894.8|6879.8|6893.6|6878.6|6894.8|6879.8|6893.6|6878.6|0
1734507120000|2024-12-18 07:32:00|6894|6879|6894.1|6879.1|6894.1|6879.1|6894|6879|0
1734507140000|2024-12-18 07:32:20|6894.5|6879.5|6895|6880|6895|6880|6894.5|6879.5|1
1734507150000|2024-12-18 07:32:30|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1734507160000|2024-12-18 07:32:40|6895|6880|6895|6880|6895|6880|6895|6880|0
1734507180000|2024-12-18 07:33:00|6894.6|6879.6|6895|6880|6895|6880|6894.6|6879.6|0
1734507290000|2024-12-18 07:34:50|6895.5|6880.5|6895|6880|6895.5|6880.5|6895|6880|2
1734507310000|2024-12-18 07:35:10|||||||||1
1734507330000|2024-12-18 07:35:30|6895.7|6880.7|6895.3|6880.3|6895.8|6880.8|6894.8|6879.8|6
1734507350000|2024-12-18 07:35:50|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|7
1734507360000|2024-12-18 07:36:00|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1734507400000|2024-12-18 07:36:40|6894.8|6879.8|6894.7|6879.7|6894.8|6879.8|6894.7|6879.7|0
1734507420000|2024-12-18 07:37:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1734507430000|2024-12-18 07:37:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1734507440000|2024-12-18 07:37:20|6895.2|6880.2|6894.7|6879.7|6895.7|6880.7|6894.7|6879.7|4
1734507690000|2024-12-18 07:41:30|6895.7|6880.7|6894.7|6879.7|6895.7|6880.7|6894.7|6879.7|43
1734507720000|2024-12-18 07:42:00|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.7|6879.7|4
1734507800000|2024-12-18 07:43:20|6894.3|6879.3|6894.2|6879.2|6894.3|6879.3|6894.2|6879.2|0
1734507820000|2024-12-18 07:43:40|||||||||1
1734507880000|2024-12-18 07:44:40|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|3
1734507940000|2024-12-18 07:45:40|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|4
1734508020000|2024-12-18 07:47:00|||||||||1
1734508320000|2024-12-18 07:52:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1734508330000|2024-12-18 07:52:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1734508340000|2024-12-18 07:52:20|6894.5|6879.5|6895.2|6880.2|6895.2|6880.2|6894.5|6879.5|7
1734508350000|2024-12-18 07:52:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1734508380000|2024-12-18 07:53:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1734508390000|2024-12-18 07:53:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1734508400000|2024-12-18 07:53:20|6893.8|6878.8|6892.7|6877.7|6893.8|6878.8|6891.8|6876.8|3
1734508430000|2024-12-18 07:53:50|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1734508500000|2024-12-18 07:55:00|6892|6877|6891.8|6876.8|6892|6877|6891.8|6876.8|0
1734508560000|2024-12-18 07:56:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|5
1734508600000|2024-12-18 07:56:40|6892.7|6877.7|6893.2|6878.2|6893.2|6878.2|6892.7|6877.7|1
1734508620000|2024-12-18 07:57:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|8
1734508740000|2024-12-18 07:59:00|6892|6877|6891.5|6876.5|6892|6877|6891.5|6876.5|1
1734508770000|2024-12-18 07:59:30|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|1
1734508790000|2024-12-18 07:59:50|6890|6875|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1734508810000|2024-12-18 08:00:10|6890|6875|6890|6875|6890|6875|6890|6875|0
1734508830000|2024-12-18 08:00:30|6890.2|6875.2|6890|6875|6890.2|6875.2|6890|6875|1
1734508860000|2024-12-18 08:01:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1734508880000|2024-12-18 08:01:20|6890.3|6875.3|6891|6876|6891|6876|6890.3|6875.3|1
1734508890000|2024-12-18 08:01:30|||||||||1
1734508900000|2024-12-18 08:01:40|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1734508940000|2024-12-18 08:02:20|6891.2|6876.2|6891|6876|6891.2|6876.2|6891|6876|0
1734508960000|2024-12-18 08:02:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1734508970000|2024-12-18 08:02:50|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|1
1734508980000|2024-12-18 08:03:00|6893.2|6878.2|6893.3|6878.3|6893.3|6878.3|6893.2|6878.2|0
1734508990000|2024-12-18 08:03:10|6893|6878|6893|6878|6893|6878|6893|6878|0
1734509000000|2024-12-18 08:03:20|6893.2|6878.2|6893.8|6878.8|6893.8|6878.8|6893.2|6878.2|1
1734509040000|2024-12-18 08:04:00|6894.5|6879.5|6895.2|6880.2|6895.2|6880.2|6894.3|6879.3|0
1734509060000|2024-12-18 08:04:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1734509070000|2024-12-18 08:04:30|6894.3|6879.3|6893.8|6878.8|6894.3|6879.3|6893.8|6878.8|0
1734509080000|2024-12-18 08:04:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734509100000|2024-12-18 08:05:00|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1734509110000|2024-12-18 08:05:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1734509170000|2024-12-18 08:06:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1734509190000|2024-12-18 08:06:30|6892.3|6877.3|6892.7|6877.7|6892.7|6877.7|6892.3|6877.3|0
1734509200000|2024-12-18 08:06:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1734509210000|2024-12-18 08:06:50|||||||||5
1734509220000|2024-12-18 08:07:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1734509280000|2024-12-18 08:08:00|6893.3|6878.3|6893.2|6878.2|6893.3|6878.3|6893.2|6878.2|1
1734509320000|2024-12-18 08:08:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734509340000|2024-12-18 08:09:00|6894.7|6879.7|6894.8|6879.8|6894.8|6879.8|6894.7|6879.7|7
1734509350000|2024-12-18 08:09:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1734509420000|2024-12-18 08:10:20|||||||||2
1734509430000|2024-12-18 08:10:30|6895|6880|6895|6880|6895|6880|6895|6880|0
1734509440000|2024-12-18 08:10:40|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1734509500000|2024-12-18 08:11:40|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|3
1734509570000|2024-12-18 08:12:50|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1734509580000|2024-12-18 08:13:00|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1734509590000|2024-12-18 08:13:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1734509600000|2024-12-18 08:13:20|6896.7|6881.7|6896.4|6881.4|6896.7|6881.7|6895.7|6880.7|20
1734509630000|2024-12-18 08:13:50|||||||||3
1734509640000|2024-12-18 08:14:00|6896|6881|6896.4|6881.4|6896.4|6881.4|6896|6881|5
1734509700000|2024-12-18 08:15:00|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1734509820000|2024-12-18 08:17:00|6897|6882|6895.4|6880.4|6897.2|6882.2|6895.4|6880.4|5
1734509840000|2024-12-18 08:17:20|6894.7|6879.7|6893.4|6878.4|6894.7|6879.7|6893.4|6878.4|1
1734509910000|2024-12-18 08:18:30|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1734509950000|2024-12-18 08:19:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1734509980000|2024-12-18 08:19:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734510010000|2024-12-18 08:20:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1734510070000|2024-12-18 08:21:10|6893.7|6878.7|6894.7|6879.7|6895|6880|6893.7|6878.7|4
1734510080000|2024-12-18 08:21:20|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1734510110000|2024-12-18 08:21:50|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|0
1734510120000|2024-12-18 08:22:00|6894.9|6879.9|6894.7|6879.7|6894.9|6879.9|6894.7|6879.7|1
1734510170000|2024-12-18 08:22:50|6895|6880|6895.4|6880.4|6895.4|6880.4|6895|6880|1
1734510180000|2024-12-18 08:23:00|6895.2|6880.2|6892.7|6877.7|6895.2|6880.2|6892.7|6877.7|2
1734510220000|2024-12-18 08:23:40|||||||||1
1734510250000|2024-12-18 08:24:10|6893|6878|6893.4|6878.4|6893.4|6878.4|6893|6878|2
1734510280000|2024-12-18 08:24:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1734510300000|2024-12-18 08:25:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1734510430000|2024-12-18 08:27:10|6894.2|6879.2|6894.4|6879.4|6894.4|6879.4|6894.2|6879.2|1
1734510440000|2024-12-18 08:27:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|1
1734510470000|2024-12-18 08:27:50|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1734510560000|2024-12-18 08:29:20|6895.7|6880.7|6895.2|6880.2|6895.7|6880.7|6895.2|6880.2|3
1734510660000|2024-12-18 08:31:00|6894.7|6879.7|6895.2|6880.2|6895.2|6880.2|6894.7|6879.7|2
1734510760000|2024-12-18 08:32:40|6894.5|6879.5|6893.5|6878.5|6894.5|6879.5|6893.5|6878.5|2
1734510770000|2024-12-18 08:32:50|6894|6879|6894|6879|6894|6879|6894|6879|1
1734510780000|2024-12-18 08:33:00|6894.5|6879.5|6894|6879|6894.5|6879.5|6894|6879|2
1734510910000|2024-12-18 08:35:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1734510960000|2024-12-18 08:36:00|6893.5|6878.5|6890.2|6875.2|6893.5|6878.5|6890.2|6875.2|21
1734510970000|2024-12-18 08:36:10|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1734510980000|2024-12-18 08:36:20|||||||||1
1734510990000|2024-12-18 08:36:30|6890.5|6875.5|6892.2|6877.2|6892.2|6877.2|6890.5|6875.5|3
1734511020000|2024-12-18 08:37:00|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1734511150000|2024-12-18 08:39:10|6891.4|6876.4|6889.7|6874.7|6891.4|6876.4|6889.7|6874.7|1
1734511190000|2024-12-18 08:39:50|6889.9|6874.9|6890.7|6875.7|6890.7|6875.7|6889.9|6874.9|3
1734511200000|2024-12-18 08:40:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|1
1734511210000|2024-12-18 08:40:10|6890.2|6875.2|6891|6876|6891|6876|6890.2|6875.2|1
1734511260000|2024-12-18 08:41:00|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1734511520000|2024-12-18 08:45:20|6890.7|6875.7|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|1
1734511550000|2024-12-18 08:45:50|6890.7|6875.7|6890.4|6875.4|6890.7|6875.7|6890.4|6875.4|0
1734511570000|2024-12-18 08:46:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1734511680000|2024-12-18 08:48:00|6892|6877|6890.2|6875.2|6892|6877|6890.2|6875.2|11
1734511700000|2024-12-18 08:48:20|||||||||2
1734511740000|2024-12-18 08:49:00|6889.9|6874.9|6889.4|6874.4|6889.9|6874.9|6889.4|6874.4|2
1734511750000|2024-12-18 08:49:10|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1734511800000|2024-12-18 08:50:00|6889.4|6874.4|6889.2|6874.2|6889.7|6874.7|6889.2|6874.2|4
1734511810000|2024-12-18 08:50:10|6889.5|6874.5|6888.7|6873.7|6889.5|6874.5|6888.7|6873.7|5
1734511820000|2024-12-18 08:50:20|||||||||1
1734511860000|2024-12-18 08:51:00|6889.5|6874.5|6889.1|6874.1|6889.5|6874.5|6889.1|6874.1|1
1734511900000|2024-12-18 08:51:40|6889.2|6874.2|6889.1|6874.1|6889.6|6874.6|6889.1|6874.1|2
1734511920000|2024-12-18 08:52:00|6889.6|6874.6|6889.1|6874.1|6889.6|6874.6|6889.1|6874.1|2
1734511970000|2024-12-18 08:52:50|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1734511980000|2024-12-18 08:53:00|6889.1|6874.1|6889.6|6874.6|6889.6|6874.6|6889.1|6874.1|1
1734512040000|2024-12-18 08:54:00|6889.2|6874.2|6890.7|6875.7|6890.7|6875.7|6889.1|6874.1|4
1734512050000|2024-12-18 08:54:10|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1734512090000|2024-12-18 08:54:50|6891.4|6876.4|6891.9|6876.9|6891.9|6876.9|6891.4|6876.4|0
1734512100000|2024-12-18 08:55:00|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|0
1734512190000|2024-12-18 08:56:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1734512200000|2024-12-18 08:56:40|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|1
1734512280000|2024-12-18 08:58:00|6892.2|6877.2|6891.9|6876.9|6892.2|6877.2|6891.9|6876.9|1
1734512400000|2024-12-18 09:00:00|6891.4|6876.4|6890.9|6875.9|6891.4|6876.4|6890.9|6875.9|0
1734512480000|2024-12-18 09:01:20|6891.6|6876.6|6890.9|6875.9|6891.6|6876.6|6890.9|6875.9|1
1734512510000|2024-12-18 09:01:50|6890.7|6875.7|6890.9|6875.9|6890.9|6875.9|6890.7|6875.7|2
1734512540000|2024-12-18 09:02:20|6890.7|6875.7|6890.9|6875.9|6890.9|6875.9|6890.7|6875.7|2
1734512590000|2024-12-18 09:03:10|6890.4|6875.4|6890.9|6875.9|6890.9|6875.9|6890.4|6875.4|0
1734512600000|2024-12-18 09:03:20|6891.2|6876.2|6890.9|6875.9|6891.2|6876.2|6890.9|6875.9|1
1734512670000|2024-12-18 09:04:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|3
1734512680000|2024-12-18 09:04:40|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1734512700000|2024-12-18 09:05:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|1
1734512710000|2024-12-18 09:05:10|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1734512750000|2024-12-18 09:05:50|||||||||1
1734512830000|2024-12-18 09:07:10|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|4
1734512880000|2024-12-18 09:08:00|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1734512890000|2024-12-18 09:08:10|||||||||1
1734512970000|2024-12-18 09:09:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1734512980000|2024-12-18 09:09:40|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|1
1734512990000|2024-12-18 09:09:50|6890.2|6875.2|6889.9|6874.9|6890.2|6875.2|6889.9|6874.9|1
1734513030000|2024-12-18 09:10:30|||||||||1
1734513110000|2024-12-18 09:11:50|||||||||1
1734513140000|2024-12-18 09:12:20|6890.4|6875.4|6890.1|6875.1|6890.4|6875.4|6890.1|6875.1|3
1734513150000|2024-12-18 09:12:30|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1734513180000|2024-12-18 09:13:00|||||||||1
1734513200000|2024-12-18 09:13:20|||||||||1
1734513220000|2024-12-18 09:13:40|6889.6|6874.6|6888.9|6873.9|6889.6|6874.6|6888.9|6873.9|2
1734513250000|2024-12-18 09:14:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1734513270000|2024-12-18 09:14:30|||||||||1
1734513280000|2024-12-18 09:14:40|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1734513290000|2024-12-18 09:14:50|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|2
1734513300000|2024-12-18 09:15:00|6888.2|6873.2|6889.1|6874.1|6889.1|6874.1|6888.2|6873.2|2
1734513310000|2024-12-18 09:15:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1734513400000|2024-12-18 09:16:40|||||||||1
1734513410000|2024-12-18 09:16:50|||||||||1
1734513430000|2024-12-18 09:17:10|||||||||2
1734513460000|2024-12-18 09:17:40|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|3
1734513470000|2024-12-18 09:17:50|||||||||2
1734513480000|2024-12-18 09:18:00|||||||||1
1734513570000|2024-12-18 09:19:30|||||||||2
1734513610000|2024-12-18 09:20:10|6888.9|6873.9|6888.2|6873.2|6888.9|6873.9|6888.2|6873.2|15
1734513620000|2024-12-18 09:20:20|||||||||1
1734513630000|2024-12-18 09:20:30|||||||||2
1734513660000|2024-12-18 09:21:00|||||||||2
1734513670000|2024-12-18 09:21:10|||||||||1
1734513680000|2024-12-18 09:21:20|||||||||1
1734513690000|2024-12-18 09:21:30|||||||||5
1734513720000|2024-12-18 09:22:00|||||||||3
1734513730000|2024-12-18 09:22:10|||||||||3
1734513760000|2024-12-18 09:22:40|||||||||1
1734513770000|2024-12-18 09:22:50|6887.9|6872.9|6887.2|6872.2|6887.9|6872.9|6887.2|6872.2|3
1734513780000|2024-12-18 09:23:00|6887.9|6872.9|6888.7|6873.7|6889.2|6874.2|6887.4|6872.4|6
1734513790000|2024-12-18 09:23:10|6888.9|6873.9|6888.2|6873.2|6888.9|6873.9|6888.2|6873.2|1
1734513800000|2024-12-18 09:23:20|||||||||1
1734513810000|2024-12-18 09:23:30|6887.9|6872.9|6888.2|6873.2|6888.2|6873.2|6887.9|6872.9|0
1734513820000|2024-12-18 09:23:40|6888.6|6873.6|6889.7|6874.7|6890.1|6875.1|6888.6|6873.6|8
1734513830000|2024-12-18 09:23:50|6890.7|6875.7|6889.7|6874.7|6890.7|6875.7|6889.7|6874.7|4
1734513840000|2024-12-18 09:24:00|6889.4|6874.4|6889.7|6874.7|6889.7|6874.7|6889.4|6874.4|0
1734513850000|2024-12-18 09:24:10|6889.4|6874.4|6889.7|6874.7|6889.7|6874.7|6889.4|6874.4|0
1734513860000|2024-12-18 09:24:20|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|1
1734513870000|2024-12-18 09:24:30|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|0
1734513890000|2024-12-18 09:24:50|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|1
1734513900000|2024-12-18 09:25:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1734513910000|2024-12-18 09:25:10|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|1
1734513930000|2024-12-18 09:25:30|6888.7|6873.7|6888.9|6873.9|6889.1|6874.1|6888.7|6873.7|3
1734513940000|2024-12-18 09:25:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1734513970000|2024-12-18 09:26:10|||||||||1
1734513980000|2024-12-18 09:26:20|||||||||1
1734514000000|2024-12-18 09:26:40|6888.4|6873.4|6887.7|6872.7|6888.7|6873.7|6887.7|6872.7|1
1734514040000|2024-12-18 09:27:20|||||||||1
1734514080000|2024-12-18 09:28:00|||||||||4
1734514120000|2024-12-18 09:28:40|||||||||7
1734514130000|2024-12-18 09:28:50|||||||||5
1734514160000|2024-12-18 09:29:20|||||||||1
1734514180000|2024-12-18 09:29:40|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1734514190000|2024-12-18 09:29:50|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1734514240000|2024-12-18 09:30:40|||||||||1
1734514250000|2024-12-18 09:30:50|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6
1734514270000|2024-12-18 09:31:10|6888.6|6873.6|6887.9|6872.9|6888.6|6873.6|6887.9|6872.9|1
1734514290000|2024-12-18 09:31:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1734514300000|2024-12-18 09:31:40|||||||||1
1734514310000|2024-12-18 09:31:50|||||||||1
1734514370000|2024-12-18 09:32:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|4
1734514400000|2024-12-18 09:33:20|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|3
1734514450000|2024-12-18 09:34:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1734514460000|2024-12-18 09:34:20|6887.3|6872.3|6871.8|6856.8|6887.4|6872.4|6871.8|6856.8|129
1734514470000|2024-12-18 09:34:30|6872.1|6857.1|6873.1|6858.1|6873.1|6858.1|6872.1|6857.1|6
1734514480000|2024-12-18 09:34:40|6872.6|6857.6|6872.4|6857.4|6872.6|6857.6|6872.4|6857.4|1
1734514490000|2024-12-18 09:34:50|6872.8|6857.8|6872.9|6857.9|6872.9|6857.9|6872.8|6857.8|0
1734514500000|2024-12-18 09:35:00|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|11
1734514520000|2024-12-18 09:35:20|6872.1|6857.1|6872.1|6857.1|6872.3|6857.3|6872.1|6857.1|10
1734514540000|2024-12-18 09:35:40|||||||||1
1734514550000|2024-12-18 09:35:50|||||||||1
1734514590000|2024-12-18 09:36:30|||||||||1
1734514600000|2024-12-18 09:36:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|2
1734514610000|2024-12-18 09:36:50|||||||||1
1734514620000|2024-12-18 09:37:00|||||||||1
1734514630000|2024-12-18 09:37:10|||||||||2
1734514650000|2024-12-18 09:37:30|||||||||1
1734514680000|2024-12-18 09:38:00|||||||||2
1734514710000|2024-12-18 09:38:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|26
1734514720000|2024-12-18 09:38:40|6869.1|6854.1|6868.9|6853.9|6869.1|6854.1|6868.3|6853.3|12
1734514740000|2024-12-18 09:39:00|||||||||3
1734514750000|2024-12-18 09:39:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|5
1734514760000|2024-12-18 09:39:20|||||||||3
1734514780000|2024-12-18 09:39:40|||||||||1
1734514790000|2024-12-18 09:39:50|||||||||5
1734514810000|2024-12-18 09:40:10|||||||||1
1734514850000|2024-12-18 09:40:50|||||||||5
1734514860000|2024-12-18 09:41:00|||||||||4
1734514920000|2024-12-18 09:42:00|||||||||4
1734514940000|2024-12-18 09:42:20|6869.9|6854.9|6869.6|6854.6|6869.9|6854.9|6869.6|6854.6|7
1734514950000|2024-12-18 09:42:30|6869.9|6854.9|6868.1|6853.1|6869.9|6854.9|6868.1|6853.1|4
1734514970000|2024-12-18 09:42:50|6869.3|6854.3|6868.8|6853.8|6869.3|6854.3|6868.1|6853.1|2
1734514980000|2024-12-18 09:43:00|6868.9|6853.9|6868.1|6853.1|6868.9|6853.9|6868.1|6853.1|8
1734514990000|2024-12-18 09:43:10|||||||||1
1734515000000|2024-12-18 09:43:20|6867.9|6852.9|6870.1|6855.1|6870.8|6855.8|6867.9|6852.9|12
1734515010000|2024-12-18 09:43:30|6869.9|6854.9|6869.4|6854.4|6869.9|6854.9|6869.4|6854.4|0
1734515030000|2024-12-18 09:43:50|6869.3|6854.3|6868.9|6853.9|6869.3|6854.3|6868.9|6853.9|1
1734515040000|2024-12-18 09:44:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|2
1734515060000|2024-12-18 09:44:20|||||||||2
1734515070000|2024-12-18 09:44:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1734515080000|2024-12-18 09:44:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1734515100000|2024-12-18 09:45:00|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|3
1734515110000|2024-12-18 09:45:10|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|2
1734515120000|2024-12-18 09:45:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|3
1734515130000|2024-12-18 09:45:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1734515160000|2024-12-18 09:46:00|6869.1|6854.1|6867.9|6852.9|6869.1|6854.1|6867.9|6852.9|2
1734515170000|2024-12-18 09:46:10|6868.9|6853.9|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|4
1734515190000|2024-12-18 09:46:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1734515200000|2024-12-18 09:46:40|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1734515220000|2024-12-18 09:47:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1734515230000|2024-12-18 09:47:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1734515260000|2024-12-18 09:47:40|6869.3|6854.3|6869.4|6854.4|6869.4|6854.4|6869.3|6854.3|8
1734515280000|2024-12-18 09:48:00|6868.9|6853.9|6867.9|6852.9|6868.9|6853.9|6867.9|6852.9|3
1734515290000|2024-12-18 09:48:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1734515300000|2024-12-18 09:48:20|6867.9|6852.9|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|3
1734515340000|2024-12-18 09:49:00|||||||||2
1734515350000|2024-12-18 09:49:10|||||||||3
1734515360000|2024-12-18 09:49:20|||||||||1
1734515370000|2024-12-18 09:49:30|||||||||3
1734515380000|2024-12-18 09:49:40|||||||||8
1734515390000|2024-12-18 09:49:50|||||||||3
1734515400000|2024-12-18 09:50:00|6865.3|6850.3|6865.4|6850.4|6866.1|6851.1|6864.8|6849.8|14
1734515410000|2024-12-18 09:50:10|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|3
1734515420000|2024-12-18 09:50:20|6865.3|6850.3|6865.8|6850.8|6865.8|6850.8|6865.3|6850.3|10
1734515430000|2024-12-18 09:50:30|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1734515450000|2024-12-18 09:50:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|3
1734515470000|2024-12-18 09:51:10|||||||||1
1734515480000|2024-12-18 09:51:20|6864.8|6849.8|6865.1|6850.1|6865.1|6850.1|6864.8|6849.8|3
1734515500000|2024-12-18 09:51:40|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1734515510000|2024-12-18 09:51:50|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|1
1734515520000|2024-12-18 09:52:00|6863.8|6848.8|6863.3|6848.3|6863.8|6848.8|6862.8|6847.8|9
1734515530000|2024-12-18 09:52:10|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|1
1734515540000|2024-12-18 09:52:20|6866.6|6851.6|6866.8|6851.8|6866.8|6851.8|6866.6|6851.6|11
1734515550000|2024-12-18 09:52:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|11
1734515560000|2024-12-18 09:52:40|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|1
1734515580000|2024-12-18 09:53:00|6864.8|6849.8|6865.3|6850.3|6865.3|6850.3|6864.8|6849.8|3
1734515640000|2024-12-18 09:54:00|6867.6|6852.6|6867.1|6852.1|6867.6|6852.6|6867.1|6852.1|4
1734515660000|2024-12-18 09:54:20|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1734515690000|2024-12-18 09:54:50|6867.1|6852.1|6866.6|6851.6|6867.1|6852.1|6866.6|6851.6|1
1734515700000|2024-12-18 09:55:00|6866.4|6851.4|6865.8|6850.8|6866.6|6851.6|6865.8|6850.8|2
1734515710000|2024-12-18 09:55:10|6865.4|6850.4|6865.3|6850.3|6865.4|6850.4|6865.1|6850.1|1
1734515740000|2024-12-18 09:55:40|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1734515750000|2024-12-18 09:55:50|6867.1|6852.1|6866.1|6851.1|6867.1|6852.1|6866.1|6851.1|1
1734515760000|2024-12-18 09:56:00|6865.6|6850.6|6867.4|6852.4|6867.4|6852.4|6865.6|6850.6|1
1734515770000|2024-12-18 09:56:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1734515820000|2024-12-18 09:57:00|6867.3|6852.3|6866.3|6851.3|6867.3|6852.3|6866.3|6851.3|2
1734515860000|2024-12-18 09:57:40|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.1|6850.1|2
1734515870000|2024-12-18 09:57:50|6865.4|6850.4|6865.1|6850.1|6865.4|6850.4|6864.6|6849.6|2
1734515880000|2024-12-18 09:58:00|6864.1|6849.1|6864.1|6849.1|6864.4|6849.4|6864.1|6849.1|3
1734515890000|2024-12-18 09:58:10|6864.6|6849.6|6865.6|6850.6|6865.6|6850.6|6864.6|6849.6|1
1734515940000|2024-12-18 09:59:00|6865.1|6850.1|6864.4|6849.4|6865.1|6850.1|6864.1|6849.1|0
1734515950000|2024-12-18 09:59:10|6864.1|6849.1|6864.4|6849.4|6864.4|6849.4|6864.1|6849.1|2
1734515960000|2024-12-18 09:59:20|6865.6|6850.6|6863.4|6848.4|6866.6|6851.6|6863.4|6848.4|5
1734515970000|2024-12-18 09:59:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1734515980000|2024-12-18 09:59:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|1
1734516000000|2024-12-18 10:00:00|6864.1|6849.1|6864.4|6849.4|6865.9|6850.9|6863.6|6848.6|15
1734516040000|2024-12-18 10:00:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734516070000|2024-12-18 10:01:10|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|1
1734516090000|2024-12-18 10:01:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734516160000|2024-12-18 10:02:40|6864.6|6849.6|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|4
1734516170000|2024-12-18 10:02:50|||||||||5
1734516220000|2024-12-18 10:03:40|6863.9|6848.9|6864.1|6849.1|6864.1|6849.1|6863.9|6848.9|1
1734516240000|2024-12-18 10:04:00|6863.9|6848.9|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|1
1734516300000|2024-12-18 10:05:00|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1734516310000|2024-12-18 10:05:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734516330000|2024-12-18 10:05:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1734516340000|2024-12-18 10:05:40|||||||||1
1734516360000|2024-12-18 10:06:00|6864.4|6849.4|6864.1|6849.1|6864.4|6849.4|6864.1|6849.1|1
1734516370000|2024-12-18 10:06:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734516420000|2024-12-18 10:07:00|6863.6|6848.6|6863.4|6848.4|6863.6|6848.6|6863.4|6848.4|1
1734516430000|2024-12-18 10:07:10|6863.5|6848.5|6863.1|6848.1|6863.5|6848.5|6863.1|6848.1|3
1734516440000|2024-12-18 10:07:20|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1734516450000|2024-12-18 10:07:30|6863.1|6848.1|6864.8|6849.8|6864.8|6849.8|6863.1|6848.1|4
1734516460000|2024-12-18 10:07:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1734516470000|2024-12-18 10:07:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1734516480000|2024-12-18 10:08:00|6864.1|6849.1|6863.8|6848.8|6864.1|6849.1|6863.8|6848.8|0
1734516490000|2024-12-18 10:08:10|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1734516560000|2024-12-18 10:09:20|||||||||1
1734516590000|2024-12-18 10:09:50|||||||||1
1734516630000|2024-12-18 10:10:30|||||||||1
1734516660000|2024-12-18 10:11:00|||||||||2
1734516690000|2024-12-18 10:11:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1734516720000|2024-12-18 10:12:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1734516730000|2024-12-18 10:12:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1734516780000|2024-12-18 10:13:00|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|1
1734516790000|2024-12-18 10:13:10|6864.1|6849.1|6864.5|6849.5|6864.5|6849.5|6864.1|6849.1|0
1734516800000|2024-12-18 10:13:20|6864.6|6849.6|6865.8|6850.8|6865.8|6850.8|6864.6|6849.6|5
1734516810000|2024-12-18 10:13:30|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1734516840000|2024-12-18 10:14:00|6866|6851|6868|6853|6868|6853|6866|6851|4
1734516850000|2024-12-18 10:14:10|6867.6|6852.6|6867.5|6852.5|6867.6|6852.6|6867.3|6852.3|0
1734516870000|2024-12-18 10:14:30|6867.1|6852.1|6867|6852|6867.1|6852.1|6867|6852|0
1734516890000|2024-12-18 10:14:50|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6
1734516900000|2024-12-18 10:15:00|||||||||6
1734516920000|2024-12-18 10:15:20|6869.3|6854.3|6870.3|6855.3|6870.3|6855.3|6869|6854|5
1734516940000|2024-12-18 10:15:40|6870|6855|6870|6855|6870|6855|6870|6855|0
1734517010000|2024-12-18 10:16:50|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|3
1734517050000|2024-12-18 10:17:30|6871.6|6856.6|6872.3|6857.3|6872.3|6857.3|6871.6|6856.6|5
1734517060000|2024-12-18 10:17:40|6872.8|6857.8|6872.3|6857.3|6872.8|6857.8|6872.3|6857.3|0
1734517090000|2024-12-18 10:18:10|6872.6|6857.6|6872.8|6857.8|6872.8|6857.8|6872.6|6857.6|0
1734517100000|2024-12-18 10:18:20|6872.3|6857.3|6871.8|6856.8|6872.3|6857.3|6871.8|6856.8|1
1734517210000|2024-12-18 10:20:10|||||||||1
1734517220000|2024-12-18 10:20:20|6871.5|6856.5|6869.8|6854.8|6871.5|6856.5|6869.5|6854.5|2
1734517240000|2024-12-18 10:20:40|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|2
1734517320000|2024-12-18 10:22:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1734517380000|2024-12-18 10:23:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|2
1734517390000|2024-12-18 10:23:10|||||||||3
1734517400000|2024-12-18 10:23:20|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|1
1734517410000|2024-12-18 10:23:30|6869.5|6854.5|6869.3|6854.3|6869.5|6854.5|6868.8|6853.8|0
1734517420000|2024-12-18 10:23:40|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1734517440000|2024-12-18 10:24:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1734517480000|2024-12-18 10:24:40|6869.5|6854.5|6868.8|6853.8|6869.5|6854.5|6868.8|6853.8|1
1734517520000|2024-12-18 10:25:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|12
1734517530000|2024-12-18 10:25:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1734517540000|2024-12-18 10:25:40|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1734517570000|2024-12-18 10:26:10|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1734517580000|2024-12-18 10:26:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1734517630000|2024-12-18 10:27:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1734517640000|2024-12-18 10:27:20|||||||||2
1734517690000|2024-12-18 10:28:10|||||||||1
1734517700000|2024-12-18 10:28:20|6866.3|6851.3|6866|6851|6866.3|6851.3|6866|6851|2
1734517710000|2024-12-18 10:28:30|||||||||1
1734517730000|2024-12-18 10:28:50|||||||||1
1734517760000|2024-12-18 10:29:20|||||||||1
1734517770000|2024-12-18 10:29:30|6866.1|6851.1|6866.1|6851.1|6866.5|6851.5|6866.1|6851.1|6
1734517800000|2024-12-18 10:30:00|6866|6851|6865.8|6850.8|6866|6851|6865.8|6850.8|1
1734517820000|2024-12-18 10:30:20|6866|6851|6867.1|6852.1|6867.3|6852.3|6866|6851|26
1734517830000|2024-12-18 10:30:30|6868.1|6853.1|6868.3|6853.3|6868.6|6853.6|6868.1|6853.1|14
1734517840000|2024-12-18 10:30:40|6869.5|6854.5|6869.1|6854.1|6870|6855|6869.1|6854.1|9
1734517850000|2024-12-18 10:30:50|6869.8|6854.8|6869.1|6854.1|6869.8|6854.8|6869.1|6854.1|0
1734517860000|2024-12-18 10:31:00|6869.5|6854.5|6869.5|6854.5|6869.8|6854.8|6869.3|6854.3|1
1734517890000|2024-12-18 10:31:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1734517920000|2024-12-18 10:32:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|5
1734517930000|2024-12-18 10:32:10|6866.6|6851.6|6866.3|6851.3|6866.6|6851.6|6866.3|6851.3|1
1734517940000|2024-12-18 10:32:20|6866.6|6851.6|6866.3|6851.3|6866.6|6851.6|6866.3|6851.3|0
1734517980000|2024-12-18 10:33:00|||||||||1
1734518000000|2024-12-18 10:33:20|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1734518010000|2024-12-18 10:33:30|||||||||1
1734518040000|2024-12-18 10:34:00|||||||||1
1734518070000|2024-12-18 10:34:30|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1734518080000|2024-12-18 10:34:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1734518110000|2024-12-18 10:35:10|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1734518120000|2024-12-18 10:35:20|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1734518130000|2024-12-18 10:35:30|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1734518140000|2024-12-18 10:35:40|||||||||2
1734518150000|2024-12-18 10:35:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|1
1734518160000|2024-12-18 10:36:00|6866.1|6851.1|6866.8|6851.8|6866.8|6851.8|6866.1|6851.1|5
1734518170000|2024-12-18 10:36:10|6868.5|6853.5|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|3
1734518180000|2024-12-18 10:36:20|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|22
1734518190000|2024-12-18 10:36:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1734518220000|2024-12-18 10:37:00|6868.3|6853.3|6869.6|6854.6|6870.8|6855.8|6868.1|6853.1|12
1734518240000|2024-12-18 10:37:20|||||||||1
1734518280000|2024-12-18 10:38:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|1
1734518290000|2024-12-18 10:38:10|6868.6|6853.6|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|2
1734518300000|2024-12-18 10:38:20|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|2
1734518320000|2024-12-18 10:38:40|6869|6854|6871.5|6856.5|6871.5|6856.5|6869|6854|7
1734518330000|2024-12-18 10:38:50|6870.6|6855.6|6870.8|6855.8|6871.1|6856.1|6870.6|6855.6|20
1734518350000|2024-12-18 10:39:10|6871|6856|6870.5|6855.5|6871|6856|6870.5|6855.5|1
1734518410000|2024-12-18 10:40:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734518420000|2024-12-18 10:40:20|6870.5|6855.5|6870.8|6855.8|6870.8|6855.8|6870.5|6855.5|2
1734518430000|2024-12-18 10:40:30|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1734518440000|2024-12-18 10:40:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734518450000|2024-12-18 10:40:50|6870.5|6855.5|6870.5|6855.5|6871|6856|6870.5|6855.5|0
1734518460000|2024-12-18 10:41:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734518520000|2024-12-18 10:42:00|6871|6856|6871|6856|6871.3|6856.3|6871|6856|2
1734518540000|2024-12-18 10:42:20|6871.3|6856.3|6871|6856|6871.3|6856.3|6871|6856|1
1734518560000|2024-12-18 10:42:40|6871.3|6856.3|6874.5|6859.5|6874.5|6859.5|6871.3|6856.3|1
1734518570000|2024-12-18 10:42:50|6872.3|6857.3|6872.1|6857.1|6872.5|6857.5|6872.1|6857.1|3
1734518580000|2024-12-18 10:43:00|6871.8|6856.8|6870.3|6855.3|6871.8|6856.8|6870.3|6855.3|10
1734518590000|2024-12-18 10:43:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1734518600000|2024-12-18 10:43:20|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734518610000|2024-12-18 10:43:30|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1734518640000|2024-12-18 10:44:00|6870.5|6855.5|6870.8|6855.8|6870.8|6855.8|6870.5|6855.5|2
1734518660000|2024-12-18 10:44:20|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1734518670000|2024-12-18 10:44:30|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1734518700000|2024-12-18 10:45:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1734518710000|2024-12-18 10:45:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734518730000|2024-12-18 10:45:30|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1734518740000|2024-12-18 10:45:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1734518760000|2024-12-18 10:46:00|6870.6|6855.6|6870.3|6855.3|6870.6|6855.6|6870.3|6855.3|0
1734518820000|2024-12-18 10:47:00|6870|6855|6870|6855|6870|6855|6870|6855|1
1734518830000|2024-12-18 10:47:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1734519000000|2024-12-18 10:50:00|6871|6856|6871|6856|6871|6856|6871|6856|2
1734519020000|2024-12-18 10:50:20|||||||||1
1734519040000|2024-12-18 10:50:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734519070000|2024-12-18 10:51:10|6870.3|6855.3|6870|6855|6870.3|6855.3|6870|6855|1
1734519090000|2024-12-18 10:51:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|4
1734519140000|2024-12-18 10:52:20|6871|6856|6871.8|6856.8|6871.8|6856.8|6871|6856|19
1734519180000|2024-12-18 10:53:00|6871.3|6856.3|6871|6856|6871.3|6856.3|6871|6856|1
1734519190000|2024-12-18 10:53:10|||||||||2
1734519290000|2024-12-18 10:54:50|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1734519300000|2024-12-18 10:55:00|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1734519340000|2024-12-18 10:55:40|||||||||1
1734519410000|2024-12-18 10:56:50|6872.5|6857.5|6873.8|6858.8|6873.8|6858.8|6872.5|6857.5|1
1734519460000|2024-12-18 10:57:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|11
1734519470000|2024-12-18 10:57:50|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|5
1734519480000|2024-12-18 10:58:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1734519490000|2024-12-18 10:58:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|10
1734519500000|2024-12-18 10:58:20|||||||||2
1734519540000|2024-12-18 10:59:00|||||||||1
1734519560000|2024-12-18 10:59:20|6873.5|6858.5|6873.5|6858.5|6874|6859|6873|6858|25
1734519600000|2024-12-18 11:00:00|6873|6858|6873|6858|6873|6858|6873|6858|6
1734519670000|2024-12-18 11:01:10|6872.8|6857.8|6871.8|6856.8|6872.8|6857.8|6871.8|6856.8|5
1734519700000|2024-12-18 11:01:40|6872.2|6857.2|6872|6857|6872.3|6857.3|6872|6857|0
1734519710000|2024-12-18 11:01:50|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|2
1734519720000|2024-12-18 11:02:00|||||||||2
1734519730000|2024-12-18 11:02:10|||||||||1
1734519750000|2024-12-18 11:02:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|4
1734519760000|2024-12-18 11:02:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1734519900000|2024-12-18 11:05:00|6873.2|6858.2|6873.3|6858.3|6873.3|6858.3|6873.2|6858.2|6
1734519930000|2024-12-18 11:05:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|3
1734519950000|2024-12-18 11:05:50|6874.5|6859.5|6875|6860|6875|6860|6874.5|6859.5|6
1734519960000|2024-12-18 11:06:00|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1734519970000|2024-12-18 11:06:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1734520020000|2024-12-18 11:07:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|1
1734520060000|2024-12-18 11:07:40|6874|6859|6874.5|6859.5|6874.5|6859.5|6874|6859|0
1734520070000|2024-12-18 11:07:50|6874.8|6859.8|6874.5|6859.5|6874.8|6859.8|6874.5|6859.5|1
1734520080000|2024-12-18 11:08:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1734520130000|2024-12-18 11:08:50|6874.3|6859.3|6875.3|6860.3|6875.3|6860.3|6874.3|6859.3|2
1734520140000|2024-12-18 11:09:00|6874.5|6859.5|6873.5|6858.5|6874.5|6859.5|6873.5|6858.5|18
1734520150000|2024-12-18 11:09:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6
1734520160000|2024-12-18 11:09:20|||||||||6
1734520180000|2024-12-18 11:09:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1734520210000|2024-12-18 11:10:10|6873.2|6858.2|6872.3|6857.3|6873.2|6858.2|6872.3|6857.3|1
1734520220000|2024-12-18 11:10:20|||||||||1
1734520230000|2024-12-18 11:10:30|||||||||2
1734520260000|2024-12-18 11:11:00|||||||||2
1734520280000|2024-12-18 11:11:20|||||||||2
1734520350000|2024-12-18 11:12:30|6872.7|6857.7|6874.5|6859.5|6874.5|6859.5|6872.7|6857.7|3
1734520370000|2024-12-18 11:12:50|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.8|6860.8|21
1734520380000|2024-12-18 11:13:00|6876|6861|6878.5|6863.5|6879|6864|6876|6861|9
1734520390000|2024-12-18 11:13:10|6877.8|6862.8|6878|6863|6878|6863|6877.5|6862.5|0
1734520400000|2024-12-18 11:13:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1734520410000|2024-12-18 11:13:30|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|3
1734520450000|2024-12-18 11:14:10|6877.5|6862.5|6877.5|6862.5|6878.5|6863.5|6877.5|6862.5|2
1734520510000|2024-12-18 11:15:10|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1734520520000|2024-12-18 11:15:20|6876.8|6861.8|6876.3|6861.3|6876.8|6861.8|6876.3|6861.3|1
1734520530000|2024-12-18 11:15:30|6876.7|6861.7|6877|6862|6877|6862|6876.7|6861.7|1
1734520670000|2024-12-18 11:17:50|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877|6862|1
1734520680000|2024-12-18 11:18:00|6877|6862|6877|6862|6877.3|6862.3|6877|6862|0
1734520690000|2024-12-18 11:18:10|6877.3|6862.3|6877|6862|6877.3|6862.3|6877|6862|1
1734520770000|2024-12-18 11:19:30|6878|6863|6878|6863|6878.3|6863.3|6878|6863|1
1734520790000|2024-12-18 11:19:50|6878.3|6863.3|6878|6863|6878.3|6863.3|6878|6863|1
1734520810000|2024-12-18 11:20:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1734520820000|2024-12-18 11:20:20|6878|6863|6878|6863|6878|6863|6878|6863|0
1734520830000|2024-12-18 11:20:30|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.5|6864.5|14
1734520840000|2024-12-18 11:20:40|6879.5|6864.5|6881.3|6866.3|6881.3|6866.3|6879.5|6864.5|4
1734520850000|2024-12-18 11:20:50|6881|6866|6881|6866|6881|6866|6881|6866|2
1734520870000|2024-12-18 11:21:10|6882|6867|6881.5|6866.5|6884.5|6869.5|6881.5|6866.5|9
1734520880000|2024-12-18 11:21:20|6880.8|6865.8|6880.2|6865.2|6880.8|6865.8|6880.2|6865.2|2
1734520900000|2024-12-18 11:21:40|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1734520910000|2024-12-18 11:21:50|6879.7|6864.7|6879.8|6864.8|6879.8|6864.8|6879|6864|1
1734520920000|2024-12-18 11:22:00|6880.2|6865.2|6880.3|6865.3|6880.3|6865.3|6879.5|6864.5|2
1734520980000|2024-12-18 11:23:00|6880.7|6865.7|6881.3|6866.3|6881.3|6866.3|6880.7|6865.7|3
1734521020000|2024-12-18 11:23:40|6881.8|6866.8|6882.2|6867.2|6882.2|6867.2|6881.8|6866.8|16
1734521100000|2024-12-18 11:25:00|6882.5|6867.5|6884.5|6869.5|6884.5|6869.5|6882.5|6867.5|1
1734521130000|2024-12-18 11:25:30|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1734521160000|2024-12-18 11:26:00|6886.2|6871.2|6886.5|6871.5|6886.5|6871.5|6885.5|6870.5|1
1734521170000|2024-12-18 11:26:10|6886.2|6871.2|6886.5|6871.5|6886.5|6871.5|6886.2|6871.2|0
1734521280000|2024-12-18 11:28:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1734521290000|2024-12-18 11:28:10|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1734521330000|2024-12-18 11:28:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6
1734521340000|2024-12-18 11:29:00|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1734521400000|2024-12-18 11:30:00|6884.4|6869.4|6882|6867|6884.4|6869.4|6882|6867|3
1734521420000|2024-12-18 11:30:20|6882.2|6867.2|6882.5|6867.5|6882.9|6867.9|6882.2|6867.2|2
1734521480000|2024-12-18 11:31:20|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1734521510000|2024-12-18 11:31:50|6883.2|6868.2|6882.9|6867.9|6883.2|6868.2|6882.9|6867.9|1
1734521790000|2024-12-18 11:36:30|6883.2|6868.2|6883.9|6868.9|6883.9|6868.9|6883.2|6868.2|1
1734521810000|2024-12-18 11:36:50|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1734521820000|2024-12-18 11:37:00|||||||||1
1734521830000|2024-12-18 11:37:10|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1734521970000|2024-12-18 11:39:30|6886.2|6871.2|6886|6871|6886.2|6871.2|6886|6871|10
1734521980000|2024-12-18 11:39:40|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1734522030000|2024-12-18 11:40:30|6886|6871|6886|6871|6886|6871|6886|6871|0
1734522170000|2024-12-18 11:42:50|6887.5|6872.5|6887|6872|6888.4|6873.4|6887|6872|3
1734522200000|2024-12-18 11:43:20|6885.9|6870.9|6885.5|6870.5|6886.2|6871.2|6885.5|6870.5|0
1734522290000|2024-12-18 11:44:50|6885.9|6870.9|6885.5|6870.5|6885.9|6870.9|6885.5|6870.5|1
1734522330000|2024-12-18 11:45:30|6885.4|6870.4|6885|6870|6885.4|6870.4|6885|6870|1
1734522390000|2024-12-18 11:46:30|6886|6871|6886|6871|6886|6871|6886|6871|5
1734522420000|2024-12-18 11:47:00|6885.9|6870.9|6885.5|6870.5|6885.9|6870.9|6885.5|6870.5|2
1734522440000|2024-12-18 11:47:20|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1734522450000|2024-12-18 11:47:30|6887.2|6872.2|6885.5|6870.5|6887.2|6872.2|6885.5|6870.5|2
1734522460000|2024-12-18 11:47:40|6886.4|6871.4|6886.7|6871.7|6886.7|6871.7|6886.4|6871.4|1
1734522490000|2024-12-18 11:48:10|6887|6872|6887.7|6872.7|6887.7|6872.7|6887|6872|1
1734522500000|2024-12-18 11:48:20|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1734522520000|2024-12-18 11:48:40|6890|6875|6890|6875|6890|6875|6890|6875|3
1734522540000|2024-12-18 11:49:00|6889.7|6874.7|6890.2|6875.2|6890.5|6875.5|6889.7|6874.7|2
1734522560000|2024-12-18 11:49:20|6889|6874|6889|6874|6889|6874|6889|6874|3
1734522590000|2024-12-18 11:49:50|6888|6873|6888.4|6873.4|6888.4|6873.4|6888|6873|5
1734522600000|2024-12-18 11:50:00|6888|6873|6888|6873|6888|6873|6888|6873|0
1734522610000|2024-12-18 11:50:10|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1734522620000|2024-12-18 11:50:20|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1734522630000|2024-12-18 11:50:30|6887.4|6872.4|6886.7|6871.7|6887.4|6872.4|6886.7|6871.7|0
1734522660000|2024-12-18 11:51:00|6886|6871|6886.4|6871.4|6886.4|6871.4|6886|6871|0
1734522700000|2024-12-18 11:51:40|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1734522710000|2024-12-18 11:51:50|6885.7|6870.7|6886.4|6871.4|6886.4|6871.4|6885.7|6870.7|3
1734522720000|2024-12-18 11:52:00|6887.2|6872.2|6886.4|6871.4|6887.2|6872.2|6886.4|6871.4|1
1734522730000|2024-12-18 11:52:10|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|3
1734522770000|2024-12-18 11:52:50|||||||||1
1734522800000|2024-12-18 11:53:20|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|1
1734522810000|2024-12-18 11:53:30|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1734522820000|2024-12-18 11:53:40|6887|6872|6887|6872|6887|6872|6887|6872|0
1734522840000|2024-12-18 11:54:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1734522850000|2024-12-18 11:54:10|6889.2|6874.2|6887.4|6872.4|6889.2|6874.2|6887.4|6872.4|4
1734522920000|2024-12-18 11:55:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1734522940000|2024-12-18 11:55:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1734522970000|2024-12-18 11:56:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1734523030000|2024-12-18 11:57:10|6887.2|6872.2|6884.7|6869.7|6887.2|6872.2|6884.7|6869.7|4
1734523050000|2024-12-18 11:57:30|6884|6869|6883.4|6868.4|6884|6869|6883.4|6868.4|1
1734523060000|2024-12-18 11:57:40|||||||||1
1734523080000|2024-12-18 11:58:00|6882.7|6867.7|6882.2|6867.2|6882.7|6867.7|6882.2|6867.2|3
1734523110000|2024-12-18 11:58:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|1
1734523140000|2024-12-18 11:59:00|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|7
1734523160000|2024-12-18 11:59:20|6886|6871|6886.2|6871.2|6886.2|6871.2|6886|6871|0
1734523170000|2024-12-18 11:59:30|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1734523180000|2024-12-18 11:59:40|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1734523210000|2024-12-18 12:00:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1734523260000|2024-12-18 12:01:00|6886.7|6871.7|6886.4|6871.4|6886.7|6871.7|6886.4|6871.4|0
1734523300000|2024-12-18 12:01:40|6886.1|6871.1|6885.7|6870.7|6886.1|6871.1|6885.7|6870.7|0
1734523460000|2024-12-18 12:04:20|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|3
1734523470000|2024-12-18 12:04:30|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|5
1734523580000|2024-12-18 12:06:20|6883.2|6868.2|6882.4|6867.4|6883.2|6868.2|6882.4|6867.4|1
1734523600000|2024-12-18 12:06:40|6882.9|6867.9|6882.6|6867.6|6882.9|6867.9|6882.6|6867.6|0
1734523620000|2024-12-18 12:07:00|6882.9|6867.9|6881.9|6866.9|6883.4|6868.4|6881.9|6866.9|1
1734523680000|2024-12-18 12:08:00|6882.2|6867.2|6881.9|6866.9|6882.2|6867.2|6881.9|6866.9|1
1734523700000|2024-12-18 12:08:20|||||||||1
1734523770000|2024-12-18 12:09:30|||||||||1
1734523830000|2024-12-18 12:10:30|6880.9|6865.9|6879.7|6864.7|6880.9|6865.9|6879.4|6864.4|1
1734523840000|2024-12-18 12:10:40|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1734523900000|2024-12-18 12:11:40|6878.9|6863.9|6877.9|6862.9|6878.9|6863.9|6877.9|6862.9|2
1734523990000|2024-12-18 12:13:10|||||||||2
1734524010000|2024-12-18 12:13:30|||||||||1
1734524020000|2024-12-18 12:13:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|1
1734524100000|2024-12-18 12:15:00|||||||||1
1734524140000|2024-12-18 12:15:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1734524180000|2024-12-18 12:16:20|6877.7|6862.7|6878.4|6863.4|6878.7|6863.7|6877.7|6862.7|13
1734524190000|2024-12-18 12:16:30|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1734524200000|2024-12-18 12:16:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1734524210000|2024-12-18 12:16:50|||||||||1
1734524270000|2024-12-18 12:17:50|||||||||1
1734524290000|2024-12-18 12:18:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|12
1734524310000|2024-12-18 12:18:30|6878.2|6863.2|6877.7|6862.7|6878.2|6863.2|6877.7|6862.7|0
1734524400000|2024-12-18 12:20:00|6877.6|6862.6|6877.2|6862.2|6877.6|6862.6|6877.2|6862.2|5
1734524410000|2024-12-18 12:20:10|||||||||3
1734524430000|2024-12-18 12:20:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1734524440000|2024-12-18 12:20:40|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1734524460000|2024-12-18 12:21:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1734524470000|2024-12-18 12:21:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1734524480000|2024-12-18 12:21:20|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|13
1734524490000|2024-12-18 12:21:30|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1734524510000|2024-12-18 12:21:50|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|5
1734524520000|2024-12-18 12:22:00|||||||||2
1734524530000|2024-12-18 12:22:10|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1734524590000|2024-12-18 12:23:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|5
1734524600000|2024-12-18 12:23:20|6879.2|6864.2|6878.2|6863.2|6879.2|6864.2|6878.2|6863.2|0
1734524610000|2024-12-18 12:23:30|6878.4|6863.4|6876.9|6861.9|6878.4|6863.4|6876.9|6861.9|0
1734524620000|2024-12-18 12:23:40|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6876.9|6861.9|0
1734524640000|2024-12-18 12:24:00|6877.4|6862.4|6877.2|6862.2|6877.7|6862.7|6877.2|6862.2|0
1734524650000|2024-12-18 12:24:10|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1734524700000|2024-12-18 12:25:00|6878.2|6863.2|6879.2|6864.2|6879.6|6864.6|6878.2|6863.2|8
1734524720000|2024-12-18 12:25:20|6879.6|6864.6|6878.7|6863.7|6879.6|6864.6|6878.7|6863.7|1
1734524760000|2024-12-18 12:26:00|||||||||1
1734524850000|2024-12-18 12:27:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1734524910000|2024-12-18 12:28:30|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1734524930000|2024-12-18 12:28:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1734525060000|2024-12-18 12:31:00|||||||||1
1734525150000|2024-12-18 12:32:30|||||||||2
1734525180000|2024-12-18 12:33:00|6879.4|6864.4|6878.4|6863.4|6879.4|6864.4|6878.4|6863.4|19
1734525190000|2024-12-18 12:33:10|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1734525200000|2024-12-18 12:33:20|6878.2|6863.2|6876.9|6861.9|6878.2|6863.2|6876.9|6861.9|1
1734525220000|2024-12-18 12:33:40|||||||||1
1734525260000|2024-12-18 12:34:20|||||||||1
1734525280000|2024-12-18 12:34:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|7
1734525300000|2024-12-18 12:35:00|||||||||1
1734525360000|2024-12-18 12:36:00|6877.2|6862.2|6877.6|6862.6|6877.6|6862.6|6877.2|6862.2|2
1734525380000|2024-12-18 12:36:20|6877.1|6862.1|6876.7|6861.7|6877.1|6862.1|6876.7|6861.7|1
1734525400000|2024-12-18 12:36:40|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1734525410000|2024-12-18 12:36:50|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|1
1734525420000|2024-12-18 12:37:00|6877.1|6862.1|6876.7|6861.7|6877.1|6862.1|6876.7|6861.7|1
1734525480000|2024-12-18 12:38:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1734525500000|2024-12-18 12:38:20|6876.9|6861.9|6876.2|6861.2|6876.9|6861.9|6876.2|6861.2|9
1734525510000|2024-12-18 12:38:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|7
1734525520000|2024-12-18 12:38:40|||||||||4
1734525540000|2024-12-18 12:39:00|6876.1|6861.1|6875.7|6860.7|6876.1|6861.1|6875.7|6860.7|2
1734525550000|2024-12-18 12:39:10|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|2
1734525570000|2024-12-18 12:39:30|||||||||1
1734525580000|2024-12-18 12:39:40|||||||||2
1734525590000|2024-12-18 12:39:50|||||||||1
1734525600000|2024-12-18 12:40:00|6875.4|6860.4|6875.2|6860.2|6876.2|6861.2|6875.2|6860.2|1
1734525610000|2024-12-18 12:40:10|6874.6|6859.6|6875.4|6860.4|6875.7|6860.7|6874.6|6859.6|3
1734525620000|2024-12-18 12:40:20|6875.1|6860.1|6875.2|6860.2|6875.2|6860.2|6875.1|6860.1|1
1734525650000|2024-12-18 12:40:50|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|1
1734525660000|2024-12-18 12:41:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|1
1734525670000|2024-12-18 12:41:10|6875.2|6860.2|6874.9|6859.9|6875.2|6860.2|6874.9|6859.9|2
1734525680000|2024-12-18 12:41:20|6875.2|6860.2|6874.9|6859.9|6875.2|6860.2|6874.9|6859.9|23
1734525800000|2024-12-18 12:43:20|6875.1|6860.1|6872.3|6857.3|6875.1|6860.1|6872.3|6857.3|16
1734525810000|2024-12-18 12:43:30|||||||||1
1734525850000|2024-12-18 12:44:10|||||||||1
1734525860000|2024-12-18 12:44:20|6870.9|6855.9|6871.6|6856.6|6871.6|6856.6|6870.9|6855.9|16
1734525870000|2024-12-18 12:44:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1734525880000|2024-12-18 12:44:40|6872.8|6857.8|6871.9|6856.9|6872.8|6857.8|6871.9|6856.9|1
1734525900000|2024-12-18 12:45:00|6871.8|6856.8|6872.4|6857.4|6872.4|6857.4|6871.8|6856.8|0
1734525910000|2024-12-18 12:45:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|2
1734525920000|2024-12-18 12:45:20|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1734525930000|2024-12-18 12:45:30|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1734525940000|2024-12-18 12:45:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1734525950000|2024-12-18 12:45:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1734526030000|2024-12-18 12:47:10|||||||||1
1734526130000|2024-12-18 12:48:50|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1734526140000|2024-12-18 12:49:00|||||||||1
1734526150000|2024-12-18 12:49:10|||||||||7
1734526260000|2024-12-18 12:51:00|||||||||6
1734526270000|2024-12-18 12:51:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1734526320000|2024-12-18 12:52:00|6870.4|6855.4|6872.6|6857.6|6872.9|6857.9|6870.4|6855.4|10
1734526330000|2024-12-18 12:52:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1734526360000|2024-12-18 12:52:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1734526380000|2024-12-18 12:53:00|6873.3|6858.3|6873.3|6858.3|6873.4|6858.4|6872.9|6857.9|1
1734526400000|2024-12-18 12:53:20|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|2
1734526420000|2024-12-18 12:53:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1734526440000|2024-12-18 12:54:00|6873.1|6858.1|6875.3|6860.3|6875.3|6860.3|6873.1|6858.1|3
1734526480000|2024-12-18 12:54:40|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1734526490000|2024-12-18 12:54:50|6874.9|6859.9|6875.3|6860.3|6875.3|6860.3|6874.9|6859.9|1
1734526500000|2024-12-18 12:55:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1734526510000|2024-12-18 12:55:10|6875.9|6860.9|6875.3|6860.3|6875.9|6860.9|6875.3|6860.3|1
1734526540000|2024-12-18 12:55:40|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1734526560000|2024-12-18 12:56:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1734526570000|2024-12-18 12:56:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|1
1734526580000|2024-12-18 12:56:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|3
1734526590000|2024-12-18 12:56:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1734526620000|2024-12-18 12:57:00|6876.6|6861.6|6876.3|6861.3|6877.1|6862.1|6876.3|6861.3|10
1734526630000|2024-12-18 12:57:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1734526680000|2024-12-18 12:58:00|6876.1|6861.1|6875.8|6860.8|6876.1|6861.1|6875.8|6860.8|1
1734526710000|2024-12-18 12:58:30|||||||||1
1734526720000|2024-12-18 12:58:40|6874.8|6859.8|6874.3|6859.3|6874.8|6859.8|6874.1|6859.1|1
1734526730000|2024-12-18 12:58:50|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1734526740000|2024-12-18 12:59:00|||||||||1
1734526790000|2024-12-18 12:59:50|||||||||1
1734526800000|2024-12-18 13:00:00|6869.8|6854.8|6868.9|6853.9|6869.8|6854.8|6868.4|6853.4|63
1734526810000|2024-12-18 13:00:10|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.3|6853.3|1
1734526820000|2024-12-18 13:00:20|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1734526830000|2024-12-18 13:00:30|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|16
1734526840000|2024-12-18 13:00:40|6867.3|6852.3|6867.1|6852.1|6867.4|6852.4|6866.9|6851.9|15
1734526850000|2024-12-18 13:00:50|6867.3|6852.3|6870.4|6855.4|6870.9|6855.9|6867.3|6852.3|19
1734526860000|2024-12-18 13:01:00|6869.9|6854.9|6869.9|6854.9|6870.4|6855.4|6869.9|6854.9|4
1734526870000|2024-12-18 13:01:10|6869.6|6854.6|6869.3|6854.3|6869.6|6854.6|6869.3|6854.3|1
1734526890000|2024-12-18 13:01:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1734526920000|2024-12-18 13:02:00|6869.3|6854.3|6868.1|6853.1|6869.3|6854.3|6868.1|6853.1|16
1734526930000|2024-12-18 13:02:10|||||||||1
1734526940000|2024-12-18 13:02:20|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6
1734526950000|2024-12-18 13:02:30|6869.4|6854.4|6869.9|6854.9|6870.3|6855.3|6869.1|6854.1|7
1734526980000|2024-12-18 13:03:00|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|2
1734527000000|2024-12-18 13:03:20|6867.9|6852.9|6868.3|6853.3|6868.3|6853.3|6867.9|6852.9|0
1734527010000|2024-12-18 13:03:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1734527020000|2024-12-18 13:03:40|6867.8|6852.8|6867.9|6852.9|6867.9|6852.9|6867.8|6852.8|5
1734527050000|2024-12-18 13:04:10|6867.8|6852.8|6867.9|6852.9|6867.9|6852.9|6867.3|6852.3|1
1734527070000|2024-12-18 13:04:30|6867.1|6852.1|6868.1|6853.1|6868.1|6853.1|6867.1|6852.1|5
1734527100000|2024-12-18 13:05:00|6868.8|6853.8|6870.6|6855.6|6870.6|6855.6|6868.8|6853.8|3
1734527110000|2024-12-18 13:05:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|1
1734527130000|2024-12-18 13:05:30|6871.1|6856.1|6869.3|6854.3|6871.1|6856.1|6869.3|6854.3|19
1734527140000|2024-12-18 13:05:40|6869.6|6854.6|6869.8|6854.8|6869.8|6854.8|6869.6|6854.6|0
1734527150000|2024-12-18 13:05:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1734527160000|2024-12-18 13:06:00|6869.3|6854.3|6872.4|6857.4|6872.4|6857.4|6869.3|6854.3|8
1734527170000|2024-12-18 13:06:10|6872.8|6857.8|6873.1|6858.1|6873.6|6858.6|6872.8|6857.8|1
1734527180000|2024-12-18 13:06:20|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1734527190000|2024-12-18 13:06:30|6873.4|6858.4|6873.1|6858.1|6873.4|6858.4|6873.1|6858.1|0
1734527200000|2024-12-18 13:06:40|6873.4|6858.4|6873.3|6858.3|6873.6|6858.6|6871.3|6856.3|16
1734527210000|2024-12-18 13:06:50|6872.4|6857.4|6873.3|6858.3|6873.3|6858.3|6872.4|6857.4|1
1734527220000|2024-12-18 13:07:00|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|4
1734527230000|2024-12-18 13:07:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1734527240000|2024-12-18 13:07:20|6872.9|6857.9|6873.3|6858.3|6873.3|6858.3|6872.9|6857.9|0
1734527250000|2024-12-18 13:07:30|6872.9|6857.9|6872.3|6857.3|6873.3|6858.3|6872.3|6857.3|4
1734527270000|2024-12-18 13:07:50|6872.8|6857.8|6872.3|6857.3|6872.8|6857.8|6872.3|6857.3|2
1734527280000|2024-12-18 13:08:00|6872.4|6857.4|6872.3|6857.3|6872.4|6857.4|6872.3|6857.3|1
1734527300000|2024-12-18 13:08:20|6872.8|6857.8|6873.1|6858.1|6873.1|6858.1|6872.8|6857.8|2
1734527310000|2024-12-18 13:08:30|6873.6|6858.6|6873.8|6858.8|6873.8|6858.8|6873.6|6858.6|0
1734527320000|2024-12-18 13:08:40|6873.3|6858.3|6871.3|6856.3|6873.3|6858.3|6871.3|6856.3|4
1734527330000|2024-12-18 13:08:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|1
1734527340000|2024-12-18 13:09:00|6871.3|6856.3|6870.8|6855.8|6871.8|6856.8|6870.8|6855.8|2
1734527350000|2024-12-18 13:09:10|||||||||2
1734527360000|2024-12-18 13:09:20|6870.6|6855.6|6870.3|6855.3|6870.6|6855.6|6869.9|6854.9|9
1734527380000|2024-12-18 13:09:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|4
1734527390000|2024-12-18 13:09:50|||||||||8
1734527400000|2024-12-18 13:10:00|6869.4|6854.4|6869.9|6854.9|6869.9|6854.9|6868.6|6853.6|15
1734527410000|2024-12-18 13:10:10|6870.3|6855.3|6873.1|6858.1|6873.1|6858.1|6870.3|6855.3|3
1734527420000|2024-12-18 13:10:20|6873.3|6858.3|6871.6|6856.6|6873.3|6858.3|6871.6|6856.6|6
1734527430000|2024-12-18 13:10:30|6871.8|6856.8|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|47
1734527440000|2024-12-18 13:10:40|6872.3|6857.3|6873.9|6858.9|6873.9|6858.9|6872.3|6857.3|3
1734527450000|2024-12-18 13:10:50|||||||||1
1734527460000|2024-12-18 13:11:00|6874.4|6859.4|6873.9|6858.9|6874.9|6859.9|6873.9|6858.9|9
1734527470000|2024-12-18 13:11:10|6874.1|6859.1|6875.4|6860.4|6875.4|6860.4|6874.1|6859.1|8
1734527480000|2024-12-18 13:11:20|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|10
1734527500000|2024-12-18 13:11:40|6875.4|6860.4|6875.8|6860.8|6875.8|6860.8|6875.3|6860.3|23
1734527510000|2024-12-18 13:11:50|6877.3|6862.3|6879.6|6864.6|6879.8|6864.8|6877.3|6862.3|11
1734527520000|2024-12-18 13:12:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|1
1734527530000|2024-12-18 13:12:10|6880.3|6865.3|6878.8|6863.8|6880.3|6865.3|6878.8|6863.8|9
1734527540000|2024-12-18 13:12:20|6878.4|6863.4|6876.9|6861.9|6878.4|6863.4|6876.4|6861.4|8
1734527550000|2024-12-18 13:12:30|6876.4|6861.4|6878.3|6863.3|6878.4|6863.4|6876.4|6861.4|7
1734527560000|2024-12-18 13:12:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1734527570000|2024-12-18 13:12:50|6877.9|6862.9|6876.3|6861.3|6877.9|6862.9|6876.3|6861.3|19
1734527580000|2024-12-18 13:13:00|6875.8|6860.8|6875.1|6860.1|6875.8|6860.8|6874.6|6859.6|1
1734527590000|2024-12-18 13:13:10|6875.4|6860.4|6875.1|6860.1|6875.4|6860.4|6875.1|6860.1|2
1734527600000|2024-12-18 13:13:20|6878.6|6863.6|6878.8|6863.8|6879.4|6864.4|6878.4|6863.4|7
1734527610000|2024-12-18 13:13:30|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6877.9|6862.9|19
1734527620000|2024-12-18 13:13:40|6878.4|6863.4|6878.3|6863.3|6878.4|6863.4|6877.4|6862.4|2
1734527630000|2024-12-18 13:13:50|6877.9|6862.9|6877.9|6862.9|6878.3|6863.3|6877.9|6862.9|1
1734527650000|2024-12-18 13:14:10|6877.6|6862.6|6876.9|6861.9|6877.6|6862.6|6876.6|6861.6|2
1734527670000|2024-12-18 13:14:30|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|1
1734527690000|2024-12-18 13:14:50|6876.3|6861.3|6876.6|6861.6|6876.6|6861.6|6876.3|6861.3|2
1734527700000|2024-12-18 13:15:00|6877.3|6862.3|6877.8|6862.8|6877.8|6862.8|6877.1|6862.1|4
1734527710000|2024-12-18 13:15:10|6876.6|6861.6|6877.3|6862.3|6877.3|6862.3|6876.6|6861.6|3
1734527720000|2024-12-18 13:15:20|6877.4|6862.4|6877.8|6862.8|6877.8|6862.8|6877.4|6862.4|1
1734527730000|2024-12-18 13:15:30|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.8|6862.8|2
1734527740000|2024-12-18 13:15:40|||||||||1
1734527750000|2024-12-18 13:15:50|6877.6|6862.6|6877.8|6862.8|6877.8|6862.8|6877.4|6862.4|8
1734527760000|2024-12-18 13:16:00|6878.1|6863.1|6880.9|6865.9|6881.4|6866.4|6878.1|6863.1|6
1734527770000|2024-12-18 13:16:10|6881.1|6866.1|6878.9|6863.9|6881.8|6866.8|6878.9|6863.9|5
1734527780000|2024-12-18 13:16:20|6878.6|6863.6|6878.8|6863.8|6878.8|6863.8|6878.3|6863.3|5
1734527790000|2024-12-18 13:16:30|6878.4|6863.4|6879.6|6864.6|6879.6|6864.6|6878.4|6863.4|3
1734527820000|2024-12-18 13:17:00|6879.9|6864.9|6880.1|6865.1|6880.3|6865.3|6879.9|6864.9|8
1734527830000|2024-12-18 13:17:10|6879.8|6864.8|6880.3|6865.3|6880.9|6865.9|6879.8|6864.8|11
1734527840000|2024-12-18 13:17:20|6880.1|6865.1|6879.8|6864.8|6880.1|6865.1|6879.8|6864.8|3
1734527850000|2024-12-18 13:17:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1734527860000|2024-12-18 13:17:40|6881.4|6866.4|6881.3|6866.3|6881.4|6866.4|6881.3|6866.3|8
1734527870000|2024-12-18 13:17:50|6879.9|6864.9|6879.9|6864.9|6880.4|6865.4|6879.9|6864.9|5
1734527880000|2024-12-18 13:18:00|6880.4|6865.4|6880.4|6865.4|6880.8|6865.8|6880.4|6865.4|1
1734527890000|2024-12-18 13:18:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|3
1734527930000|2024-12-18 13:18:50|||||||||1
1734527950000|2024-12-18 13:19:10|6880.4|6865.4|6878.1|6863.1|6880.4|6865.4|6878.1|6863.1|1
1734527960000|2024-12-18 13:19:20|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1734527970000|2024-12-18 13:19:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1734527980000|2024-12-18 13:19:40|6878.1|6863.1|6877.8|6862.8|6878.3|6863.3|6877.8|6862.8|4
1734527990000|2024-12-18 13:19:50|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1734528000000|2024-12-18 13:20:00|6877.3|6862.3|6876.4|6861.4|6877.3|6862.3|6875.9|6860.9|1
1734528020000|2024-12-18 13:20:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1734528100000|2024-12-18 13:21:40|6877.1|6862.1|6876.8|6861.8|6877.1|6862.1|6876.8|6861.8|1
1734528120000|2024-12-18 13:22:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1734528130000|2024-12-18 13:22:10|6877.3|6862.3|6878.3|6863.3|6878.4|6863.4|6877.3|6862.3|9
1734528140000|2024-12-18 13:22:20|6878.8|6863.8|6879.3|6864.3|6879.3|6864.3|6878.8|6863.8|5
1734528150000|2024-12-18 13:22:30|6880.1|6865.1|6879.8|6864.8|6880.1|6865.1|6879.8|6864.8|8
1734528160000|2024-12-18 13:22:40|6879.3|6864.3|6879.6|6864.6|6879.6|6864.6|6879.3|6864.3|1
1734528180000|2024-12-18 13:23:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1734528200000|2024-12-18 13:23:20|6880.9|6865.9|6881.6|6866.6|6881.9|6866.9|6880.9|6865.9|4
1734528210000|2024-12-18 13:23:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1734528220000|2024-12-18 13:23:40|6881.9|6866.9|6882.4|6867.4|6882.9|6867.9|6881.9|6866.9|13
1734528240000|2024-12-18 13:24:00|6882.8|6867.8|6882.4|6867.4|6882.9|6867.9|6882.4|6867.4|2
1734528260000|2024-12-18 13:24:20|6882.6|6867.6|6883.4|6868.4|6883.4|6868.4|6882.6|6867.6|2
1734528270000|2024-12-18 13:24:30|6882.9|6867.9|6883.4|6868.4|6883.4|6868.4|6882.9|6867.9|3
1734528280000|2024-12-18 13:24:40|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1734528290000|2024-12-18 13:24:50|6883.1|6868.1|6884.4|6869.4|6884.4|6869.4|6883.1|6868.1|4
1734528300000|2024-12-18 13:25:00|6885.9|6870.9|6885.6|6870.6|6886.6|6871.6|6885.4|6870.4|10
1734528310000|2024-12-18 13:25:10|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1734573600000|2024-12-19 02:00:00|6862.8|6847.8|6857.3|6842.3|6862.8|6847.8|6857.3|6842.3|13
1734573610000|2024-12-19 02:00:10|6858.1|6843.1|6857.8|6842.8|6858.1|6843.1|6855.9|6840.9|11
1734573620000|2024-12-19 02:00:20|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6856.4|6841.4|4
1734573630000|2024-12-19 02:00:30|6856.6|6841.6|6855.9|6840.9|6856.6|6841.6|6855.9|6840.9|0
1734573640000|2024-12-19 02:00:40|6855.8|6840.8|6854.1|6839.1|6855.8|6840.8|6853.9|6838.9|4
1734573650000|2024-12-19 02:00:50|6853.8|6838.8|6854.9|6839.9|6855.3|6840.3|6853.1|6838.1|3
1734573660000|2024-12-19 02:01:00|6855.8|6840.8|6855.1|6840.1|6855.8|6840.8|6854.4|6839.4|7
1734573670000|2024-12-19 02:01:10|6855.3|6840.3|6854.4|6839.4|6855.8|6840.8|6854.4|6839.4|4
1734573680000|2024-12-19 02:01:20|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6
1734573690000|2024-12-19 02:01:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1734573700000|2024-12-19 02:01:40|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|9
1734573710000|2024-12-19 02:01:50|6854.1|6839.1|6855.3|6840.3|6855.3|6840.3|6854.1|6839.1|11
1734573720000|2024-12-19 02:02:00|6855.1|6840.1|6854.3|6839.3|6855.1|6840.1|6853.9|6838.9|18
1734573730000|2024-12-19 02:02:10|6855.6|6840.6|6854.8|6839.8|6855.6|6840.6|6854.8|6839.8|6
1734573750000|2024-12-19 02:02:30|||||||||1
1734573770000|2024-12-19 02:02:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734573780000|2024-12-19 02:03:00|6854.6|6839.6|6853.6|6838.6|6854.6|6839.6|6852.3|6837.3|4
1734573790000|2024-12-19 02:03:10|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|2
1734573800000|2024-12-19 02:03:20|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|3
1734573810000|2024-12-19 02:03:30|6855.3|6840.3|6853.8|6838.8|6855.3|6840.3|6853.8|6838.8|1
1734573820000|2024-12-19 02:03:40|6853.4|6838.4|6853.3|6838.3|6853.4|6838.4|6853.3|6838.3|0
1734573840000|2024-12-19 02:04:00|6853.6|6838.6|6852.8|6837.8|6853.6|6838.6|6852.8|6837.8|3
1734573850000|2024-12-19 02:04:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|3
1734573880000|2024-12-19 02:04:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734573890000|2024-12-19 02:04:50|||||||||1
1734573900000|2024-12-19 02:05:00|6854.8|6839.8|6852.4|6837.4|6854.8|6839.8|6852.4|6837.4|13
1734573910000|2024-12-19 02:05:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|2
1734573920000|2024-12-19 02:05:20|||||||||1
1734573940000|2024-12-19 02:05:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1734573950000|2024-12-19 02:05:50|||||||||1
1734573970000|2024-12-19 02:06:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|5
1734573990000|2024-12-19 02:06:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1734574020000|2024-12-19 02:07:00|6852.8|6837.8|6852|6837|6853|6838|6852|6837|1
1734574050000|2024-12-19 02:07:30|||||||||1
1734574060000|2024-12-19 02:07:40|||||||||1
1734574070000|2024-12-19 02:07:50|||||||||3
1734574100000|2024-12-19 02:08:20|||||||||1
1734574110000|2024-12-19 02:08:30|||||||||6
1734574160000|2024-12-19 02:09:20|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|49
1734574170000|2024-12-19 02:09:30|6852|6837|6852|6837|6852|6837|6852|6837|0
1734574200000|2024-12-19 02:10:00|||||||||18
1734574210000|2024-12-19 02:10:10|||||||||1
1734574230000|2024-12-19 02:10:30|||||||||8
1734574240000|2024-12-19 02:10:40|||||||||2
1734574270000|2024-12-19 02:11:10|||||||||3
1734574280000|2024-12-19 02:11:20|||||||||1
1734574290000|2024-12-19 02:11:30|||||||||2
1734574300000|2024-12-19 02:11:40|||||||||1
1734574320000|2024-12-19 02:12:00|||||||||3
1734574330000|2024-12-19 02:12:10|||||||||3
1734574340000|2024-12-19 02:12:20|6851.6|6836.6|6851|6836|6851.6|6836.6|6851|6836|7
1734574350000|2024-12-19 02:12:30|||||||||1
1734574390000|2024-12-19 02:13:10|6852.6|6837.6|6853.1|6838.1|6853.1|6838.1|6852.6|6837.6|2
1734574400000|2024-12-19 02:13:20|6852.9|6837.9|6851.6|6836.6|6852.9|6837.9|6851.5|6836.5|1
1734574410000|2024-12-19 02:13:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1734574420000|2024-12-19 02:13:40|6851|6836|6851|6836|6851|6836|6851|6836|0
1734574460000|2024-12-19 02:14:20|||||||||1
1734574470000|2024-12-19 02:14:30|||||||||1
1734574480000|2024-12-19 02:14:40|||||||||1
1734574490000|2024-12-19 02:14:50|||||||||10
1734574500000|2024-12-19 02:15:00|||||||||2
1734574520000|2024-12-19 02:15:20|||||||||1
1734574550000|2024-12-19 02:15:50|||||||||3
1734574560000|2024-12-19 02:16:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1734574570000|2024-12-19 02:16:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1734574600000|2024-12-19 02:16:40|6848|6833|6848|6833|6848|6833|6848|6833|97
1734574610000|2024-12-19 02:16:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|4
1734574620000|2024-12-19 02:17:00|||||||||1
1734574630000|2024-12-19 02:17:10|||||||||2
1734574670000|2024-12-19 02:17:50|||||||||2
1734574680000|2024-12-19 02:18:00|6848|6833|6848|6833|6848|6833|6848|6833|1
1734574690000|2024-12-19 02:18:10|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|2
1734574720000|2024-12-19 02:18:40|6848|6833|6848|6833|6848|6833|6848|6833|5
1734574740000|2024-12-19 02:19:00|||||||||1
1734574770000|2024-12-19 02:19:30|||||||||10
1734574900000|2024-12-19 02:21:40|||||||||1
1734574980000|2024-12-19 02:23:00|||||||||1
1734575000000|2024-12-19 02:23:20|||||||||1
1734575060000|2024-12-19 02:24:20|||||||||1
1734575160000|2024-12-19 02:26:00|||||||||7
1734575190000|2024-12-19 02:26:30|||||||||4
1734575200000|2024-12-19 02:26:40|6850|6835|6850|6835|6850|6835|6850|6835|2
1734575210000|2024-12-19 02:26:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850|6835|0
1734575220000|2024-12-19 02:27:00|6850.5|6835.5|6851.6|6836.6|6851.6|6836.6|6850.5|6835.5|1
1734575240000|2024-12-19 02:27:20|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1734575260000|2024-12-19 02:27:40|6851|6836|6851|6836|6851|6836|6851|6836|0
1734575290000|2024-12-19 02:28:10|6851.6|6836.6|6852.3|6837.3|6852.3|6837.3|6851.6|6836.6|10
1734575310000|2024-12-19 02:28:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1734575320000|2024-12-19 02:28:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1734575340000|2024-12-19 02:29:00|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|0
1734575420000|2024-12-19 02:30:20|6851|6836|6851|6836|6851|6836|6851|6836|4
1734575680000|2024-12-19 02:34:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1734575690000|2024-12-19 02:34:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|1
1734575700000|2024-12-19 02:35:00|6852.1|6837.1|6852.5|6837.5|6852.5|6837.5|6852.1|6837.1|1
1734575730000|2024-12-19 02:35:30|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|1
1734575740000|2024-12-19 02:35:40|6853|6838|6854.1|6839.1|6854.1|6839.1|6853|6838|1
1734575750000|2024-12-19 02:35:50|6854.6|6839.6|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|0
1734575770000|2024-12-19 02:36:10|6854|6839|6853.8|6838.8|6854|6839|6853.8|6838.8|0
1734575780000|2024-12-19 02:36:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|2
1734575790000|2024-12-19 02:36:30|||||||||1
1734575800000|2024-12-19 02:36:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|8
1734575810000|2024-12-19 02:36:50|6853.5|6838.5|6854.3|6839.3|6854.3|6839.3|6853.5|6838.5|0
1734575820000|2024-12-19 02:37:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1734575830000|2024-12-19 02:37:10|6856|6841|6856.1|6841.1|6856.1|6841.1|6856|6841|6
1734575850000|2024-12-19 02:37:30|6856.6|6841.6|6857.5|6842.5|6857.6|6842.6|6856.6|6841.6|5
1734575880000|2024-12-19 02:38:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734575980000|2024-12-19 02:39:40|||||||||1
1734575990000|2024-12-19 02:39:50|6856.8|6841.8|6857.1|6842.1|6857.1|6842.1|6856.8|6841.8|0
1734576000000|2024-12-19 02:40:00|6856.8|6841.8|6856.8|6841.8|6857.1|6842.1|6856.8|6841.8|0
1734576010000|2024-12-19 02:40:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6856.8|6841.8|0
1734576100000|2024-12-19 02:41:40|6856.5|6841.5|6856.3|6841.3|6856.5|6841.5|6856.1|6841.1|1
1734576220000|2024-12-19 02:43:40|6855.7|6840.7|6855.6|6840.6|6855.7|6840.7|6855.3|6840.3|1
1734576260000|2024-12-19 02:44:20|6856.2|6841.2|6857.3|6842.3|6857.3|6842.3|6856.2|6841.2|2
1734576280000|2024-12-19 02:44:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734576330000|2024-12-19 02:45:30|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1734576340000|2024-12-19 02:45:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1734576350000|2024-12-19 02:45:50|6856.5|6841.5|6855.1|6840.1|6856.5|6841.5|6855.1|6840.1|2
1734576460000|2024-12-19 02:47:40|6854.5|6839.5|6854.1|6839.1|6854.5|6839.5|6854.1|6839.1|1
1734576480000|2024-12-19 02:48:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734576510000|2024-12-19 02:48:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734576550000|2024-12-19 02:49:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734576590000|2024-12-19 02:49:50|6853.7|6838.7|6853.3|6838.3|6853.7|6838.7|6853.3|6838.3|0
1734576660000|2024-12-19 02:51:00|6853.6|6838.6|6853.3|6838.3|6853.6|6838.6|6853.3|6838.3|1
1734576710000|2024-12-19 02:51:50|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1734576720000|2024-12-19 02:52:00|6852.6|6837.6|6854.3|6839.3|6854.3|6839.3|6852.6|6837.6|1
1734576730000|2024-12-19 02:52:10|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734576760000|2024-12-19 02:52:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734576780000|2024-12-19 02:53:00|6855.6|6840.6|6856.1|6841.1|6856.1|6841.1|6855.6|6840.6|2
1734576830000|2024-12-19 02:53:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1734576840000|2024-12-19 02:54:00|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734576880000|2024-12-19 02:54:40|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734576890000|2024-12-19 02:54:50|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|1
1734576900000|2024-12-19 02:55:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734576920000|2024-12-19 02:55:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734576960000|2024-12-19 02:56:00|6854.5|6839.5|6854.3|6839.3|6854.5|6839.5|6854.3|6839.3|0
1734576990000|2024-12-19 02:56:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1734577020000|2024-12-19 02:57:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734577070000|2024-12-19 02:57:50|6855.7|6840.7|6855.8|6840.8|6856.2|6841.2|6855.3|6840.3|1
1734577130000|2024-12-19 02:58:50|6858|6843|6858|6843|6858|6843|6858|6843|3
1734577150000|2024-12-19 02:59:10|6858.3|6843.3|6858.5|6843.5|6858.5|6843.5|6858.3|6843.3|0
1734577170000|2024-12-19 02:59:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1734577190000|2024-12-19 02:59:50|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1734577200000|2024-12-19 03:00:00|||||||||1
1734577340000|2024-12-19 03:02:20|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1734577350000|2024-12-19 03:02:30|6858.7|6843.7|6857.8|6842.8|6860.2|6845.2|6857.8|6842.8|4
1734577380000|2024-12-19 03:03:00|6857.5|6842.5|6857.2|6842.2|6857.5|6842.5|6856.8|6841.8|0
1734577400000|2024-12-19 03:03:20|6856.8|6841.8|6857.2|6842.2|6857.2|6842.2|6856.8|6841.8|0
1734577410000|2024-12-19 03:03:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734577440000|2024-12-19 03:04:00|6857.2|6842.2|6857.7|6842.7|6857.7|6842.7|6857.2|6842.2|0
1734577490000|2024-12-19 03:04:50|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|1
1734577500000|2024-12-19 03:05:00|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|0
1734577590000|2024-12-19 03:06:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1734577600000|2024-12-19 03:06:40|6858.2|6843.2|6858.7|6843.7|6858.7|6843.7|6857.8|6842.8|0
1734577630000|2024-12-19 03:07:10|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|0
1734577670000|2024-12-19 03:07:50|6857.1|6842.1|6856.5|6841.5|6857.1|6842.1|6856.5|6841.5|1
1734577680000|2024-12-19 03:08:00|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734577740000|2024-12-19 03:09:00|||||||||1
1734577770000|2024-12-19 03:09:30|||||||||1
1734577790000|2024-12-19 03:09:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734577830000|2024-12-19 03:10:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1734577840000|2024-12-19 03:10:40|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734577890000|2024-12-19 03:11:30|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734577900000|2024-12-19 03:11:40|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734577970000|2024-12-19 03:12:50|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|1
1734577980000|2024-12-19 03:13:00|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734578010000|2024-12-19 03:13:30|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734578020000|2024-12-19 03:13:40|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734578030000|2024-12-19 03:13:50|6857|6842|6857|6842|6857|6842|6857|6842|0
1734578040000|2024-12-19 03:14:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734578050000|2024-12-19 03:14:10|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734578060000|2024-12-19 03:14:20|6857|6842|6857|6842|6857|6842|6857|6842|0
1734578110000|2024-12-19 03:15:10|6857.3|6842.3|6857|6842|6857.3|6842.3|6857|6842|0
1734578120000|2024-12-19 03:15:20|6857.3|6842.3|6857|6842|6857.3|6842.3|6857|6842|0
1734578130000|2024-12-19 03:15:30|6857.3|6842.3|6857|6842|6857.3|6842.3|6857|6842|1
1734578150000|2024-12-19 03:15:50|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1734578180000|2024-12-19 03:16:20|6858|6843|6858|6843|6858|6843|6858|6843|0
1734578200000|2024-12-19 03:16:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1734578210000|2024-12-19 03:16:50|6858.5|6843.5|6857.5|6842.5|6858.5|6843.5|6857.5|6842.5|2
1734578340000|2024-12-19 03:19:00|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1734578430000|2024-12-19 03:20:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734578470000|2024-12-19 03:21:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734578530000|2024-12-19 03:22:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734578560000|2024-12-19 03:22:40|6856.5|6841.5|6857.3|6842.3|6857.3|6842.3|6856.5|6841.5|2
1734578570000|2024-12-19 03:22:50|6856.8|6841.8|6857.2|6842.2|6857.2|6842.2|6856.8|6841.8|0
1734578610000|2024-12-19 03:23:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734578620000|2024-12-19 03:23:40|6857.2|6842.2|6856.8|6841.8|6857.2|6842.2|6856.8|6841.8|0
1734578740000|2024-12-19 03:25:40|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1734578800000|2024-12-19 03:26:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1734578810000|2024-12-19 03:26:50|6855.2|6840.2|6857.2|6842.2|6857.2|6842.2|6855.2|6840.2|5
1734578820000|2024-12-19 03:27:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734578890000|2024-12-19 03:28:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1734578910000|2024-12-19 03:28:30|6857.2|6842.2|6856.4|6841.4|6857.2|6842.2|6856.4|6841.4|3
1734578940000|2024-12-19 03:29:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734578990000|2024-12-19 03:29:50|6855.9|6840.9|6855.9|6840.9|6856.2|6841.2|6855.9|6840.9|0
1734579000000|2024-12-19 03:30:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734579010000|2024-12-19 03:30:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1734579030000|2024-12-19 03:30:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734579040000|2024-12-19 03:30:40|6856|6841|6856|6841|6856|6841|6856|6841|0
1734579050000|2024-12-19 03:30:50|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734579060000|2024-12-19 03:31:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734579090000|2024-12-19 03:31:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734579100000|2024-12-19 03:31:40|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1734579120000|2024-12-19 03:32:00|6855.5|6840.5|6854.9|6839.9|6855.5|6840.5|6854.9|6839.9|3
1734579220000|2024-12-19 03:33:40|6855.7|6840.7|6856.2|6841.2|6856.2|6841.2|6855.7|6840.7|2
1734579230000|2024-12-19 03:33:50|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1734579240000|2024-12-19 03:34:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734579260000|2024-12-19 03:34:20|6855.9|6840.9|6856.7|6841.7|6856.7|6841.7|6855.9|6840.9|1
1734579280000|2024-12-19 03:34:40|6856.3|6841.3|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|1
1734579300000|2024-12-19 03:35:00|6856.4|6841.4|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|1
1734579320000|2024-12-19 03:35:20|6856.3|6841.3|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|1
1734579690000|2024-12-19 03:41:30|6857.4|6842.4|6856.7|6841.7|6857.4|6842.4|6856.7|6841.7|1
1734579700000|2024-12-19 03:41:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734579790000|2024-12-19 03:43:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734580070000|2024-12-19 03:47:50|||||||||1
1734580160000|2024-12-19 03:49:20|6857|6842|6857.4|6842.4|6857.4|6842.4|6857|6842|1
1734580170000|2024-12-19 03:49:30|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1734580730000|2024-12-19 03:58:50|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|0
1734580750000|2024-12-19 03:59:10|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734580870000|2024-12-19 04:01:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734581090000|2024-12-19 04:04:50|6856.4|6841.4|6856.7|6841.7|6856.7|6841.7|6856.4|6841.4|1
1734581110000|2024-12-19 04:05:10|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734581130000|2024-12-19 04:05:30|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734581140000|2024-12-19 04:05:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734581150000|2024-12-19 04:05:50|6856.7|6841.7|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|1
1734581260000|2024-12-19 04:07:40|6855.4|6840.4|6853.6|6838.6|6855.9|6840.9|6853.6|6838.6|4
1734581390000|2024-12-19 04:09:50|||||||||4
1734582360000|2024-12-19 04:26:00|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6857.2|6842.2|29
1734582370000|2024-12-19 04:26:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734582430000|2024-12-19 04:27:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1734582500000|2024-12-19 04:28:20|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|0
1734582520000|2024-12-19 04:28:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|7
1734582540000|2024-12-19 04:29:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|1
1734582670000|2024-12-19 04:31:10|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734582700000|2024-12-19 04:31:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734582730000|2024-12-19 04:32:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1734582780000|2024-12-19 04:33:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734583210000|2024-12-19 04:40:10|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1734583260000|2024-12-19 04:41:00|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1734583470000|2024-12-19 04:44:30|6857.9|6842.9|6858.6|6843.6|6858.6|6843.6|6857.9|6842.9|2
1734583480000|2024-12-19 04:44:40|6858.2|6843.2|6858.7|6843.7|6858.7|6843.7|6858.2|6843.2|0
1734583500000|2024-12-19 04:45:00|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.9|6844.9|1
1734583560000|2024-12-19 04:46:00|6860.1|6845.1|6859.1|6844.1|6860.1|6845.1|6859.1|6844.1|1
1734583570000|2024-12-19 04:46:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1734583840000|2024-12-19 04:50:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734583920000|2024-12-19 04:52:00|6858.7|6843.7|6857.8|6842.8|6858.7|6843.7|6857.8|6842.8|1
1734583930000|2024-12-19 04:52:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|2
1734584060000|2024-12-19 04:54:20|||||||||1
1734584110000|2024-12-19 04:55:10|6857.1|6842.1|6857.8|6842.8|6857.8|6842.8|6857.1|6842.1|1
1734584120000|2024-12-19 04:55:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|2
1734584130000|2024-12-19 04:55:30|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.4|6843.4|0
1734584140000|2024-12-19 04:55:40|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|2
1734584150000|2024-12-19 04:55:50|6858.6|6843.6|6857.8|6842.8|6858.6|6843.6|6857.8|6842.8|3
1734584160000|2024-12-19 04:56:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734584200000|2024-12-19 04:56:40|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6856.8|6841.8|0
1734584210000|2024-12-19 04:56:50|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734584420000|2024-12-19 05:00:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734584480000|2024-12-19 05:01:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1734584590000|2024-12-19 05:03:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|2
1734584600000|2024-12-19 05:03:20|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734584620000|2024-12-19 05:03:40|||||||||1
1734584630000|2024-12-19 05:03:50|||||||||2
1734584640000|2024-12-19 05:04:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734584660000|2024-12-19 05:04:20|||||||||1
1734584870000|2024-12-19 05:07:50|6854.8|6839.8|6856.1|6841.1|6856.1|6841.1|6854.8|6839.8|1
1734584890000|2024-12-19 05:08:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734584950000|2024-12-19 05:09:10|6856.6|6841.6|6857.3|6842.3|6857.3|6842.3|6856.6|6841.6|2
1734584960000|2024-12-19 05:09:20|6857.6|6842.6|6857.8|6842.8|6857.8|6842.8|6857.6|6842.6|0
1734585200000|2024-12-19 05:13:20|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.3|6842.3|2
1734585340000|2024-12-19 05:15:40|6856.6|6841.6|6856.1|6841.1|6856.6|6841.6|6856.1|6841.1|2
1734585650000|2024-12-19 05:20:50|6856.4|6841.4|6855.8|6840.8|6856.4|6841.4|6855.8|6840.8|0
1734585660000|2024-12-19 05:21:00|6855.6|6840.6|6856.9|6841.9|6856.9|6841.9|6855.6|6840.6|2
1734585670000|2024-12-19 05:21:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734585710000|2024-12-19 05:21:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734585720000|2024-12-19 05:22:00|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734585750000|2024-12-19 05:22:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734585780000|2024-12-19 05:23:00|6858.3|6843.3|6857.9|6842.9|6858.8|6843.8|6857.9|6842.9|1
1734585810000|2024-12-19 05:23:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1734585820000|2024-12-19 05:23:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734585840000|2024-12-19 05:24:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1734585850000|2024-12-19 05:24:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734585870000|2024-12-19 05:24:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1734586000000|2024-12-19 05:26:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1734586110000|2024-12-19 05:28:30|6856.8|6841.8|6856.5|6841.5|6856.8|6841.8|6856.5|6841.5|1
1734586180000|2024-12-19 05:29:40|||||||||1
1734586200000|2024-12-19 05:30:00|6856.8|6841.8|6857.5|6842.5|6857.5|6842.5|6856.8|6841.8|2
1734586210000|2024-12-19 05:30:10|6857|6842|6857|6842|6857|6842|6857|6842|0
1734586230000|2024-12-19 05:30:30|6857.3|6842.3|6857|6842|6857.3|6842.3|6857|6842|0
1734586250000|2024-12-19 05:30:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734586260000|2024-12-19 05:31:00|6857.5|6842.5|6857.1|6842.1|6857.5|6842.5|6857.1|6842.1|0
1734586290000|2024-12-19 05:31:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1734586720000|2024-12-19 05:38:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1734586740000|2024-12-19 05:39:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1734586900000|2024-12-19 05:41:40|6854.5|6839.5|6854.1|6839.1|6854.5|6839.5|6854.1|6839.1|10
1734586910000|2024-12-19 05:41:50|6854.5|6839.5|6854.1|6839.1|6854.5|6839.5|6854.1|6839.1|0
1734587030000|2024-12-19 05:43:50|6854|6839|6855|6840|6855|6840|6854|6839|14
1734587090000|2024-12-19 05:44:50|||||||||1
1734587310000|2024-12-19 05:48:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734587320000|2024-12-19 05:48:40|6855|6840|6855|6840|6855|6840|6855|6840|0
1734587350000|2024-12-19 05:49:10|6855.1|6840.1|6856.1|6841.1|6856.1|6841.1|6855.1|6840.1|1
1734587370000|2024-12-19 05:49:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1734587380000|2024-12-19 05:49:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734587390000|2024-12-19 05:49:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|4
1734587400000|2024-12-19 05:50:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1734587460000|2024-12-19 05:51:00|6856.8|6841.8|6857|6842|6857.5|6842.5|6856.8|6841.8|3
1734587470000|2024-12-19 05:51:10|6857.6|6842.6|6856.5|6841.5|6857.6|6842.6|6856.5|6841.5|1
1734587490000|2024-12-19 05:51:30|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1734587520000|2024-12-19 05:52:00|6856.8|6841.8|6857.5|6842.5|6857.5|6842.5|6856.8|6841.8|0
1734587610000|2024-12-19 05:53:30|6857.3|6842.3|6856.6|6841.6|6857.3|6842.3|6856.6|6841.6|1
1734587620000|2024-12-19 05:53:40|6857|6842|6854.6|6839.6|6857|6842|6854.1|6839.1|3
1734587640000|2024-12-19 05:54:00|6854|6839|6854.6|6839.6|6855.3|6840.3|6854|6839|0
1734587660000|2024-12-19 05:54:20|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734587710000|2024-12-19 05:55:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734587880000|2024-12-19 05:58:00|6854.1|6839.1|6853.8|6838.8|6854.1|6839.1|6853.8|6838.8|0
1734587890000|2024-12-19 05:58:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1734587980000|2024-12-19 05:59:40|6851.7|6836.7|6850|6835|6851.7|6836.7|6850|6835|1
1734587990000|2024-12-19 05:59:50|6849.6|6834.6|6850|6835|6850|6835|6849.6|6834.6|0
1734588000000|2024-12-19 06:00:00|6849.6|6834.6|6850|6835|6850|6835|6849.6|6834.6|0
1734588010000|2024-12-19 06:00:10|6849.6|6834.6|6850|6835|6850|6835|6849.6|6834.6|0
1734588210000|2024-12-19 06:03:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734588250000|2024-12-19 06:04:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1734588310000|2024-12-19 06:05:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734588340000|2024-12-19 06:05:40|6850.6|6835.6|6851|6836|6851|6836|6850.6|6835.6|1
1734588400000|2024-12-19 06:06:40|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1734588630000|2024-12-19 06:10:30|6851|6836|6851|6836|6851|6836|6851|6836|0
1734588660000|2024-12-19 06:11:00|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.3|6836.3|0
1734588670000|2024-12-19 06:11:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1734588740000|2024-12-19 06:12:20|6851.6|6836.6|6851.3|6836.3|6851.6|6836.6|6851.3|6836.3|0
1734588760000|2024-12-19 06:12:40|6851.6|6836.6|6852.3|6837.3|6852.3|6837.3|6851.6|6836.6|1
1734588770000|2024-12-19 06:12:50|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|0
1734588910000|2024-12-19 06:15:10|6852.7|6837.7|6850.3|6835.3|6852.7|6837.7|6850|6835|14
1734588920000|2024-12-19 06:15:20|||||||||1
1734588930000|2024-12-19 06:15:30|6850.7|6835.7|6851|6836|6851|6836|6850.7|6835.7|0
1734588970000|2024-12-19 06:16:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1734589000000|2024-12-19 06:16:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1734589010000|2024-12-19 06:16:50|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|1
1734589030000|2024-12-19 06:17:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1734589050000|2024-12-19 06:17:30|6853.8|6838.8|6853.8|6838.8|6854.2|6839.2|6853.8|6838.8|1
1734589060000|2024-12-19 06:17:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1734589120000|2024-12-19 06:18:40|6854.5|6839.5|6854.7|6839.7|6854.7|6839.7|6854.5|6839.5|0
1734589160000|2024-12-19 06:19:20|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734589270000|2024-12-19 06:21:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|4
1734589280000|2024-12-19 06:21:20|6855.5|6840.5|6854.3|6839.3|6855.5|6840.5|6854.3|6839.3|16
1734589290000|2024-12-19 06:21:30|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1734589320000|2024-12-19 06:22:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1734589330000|2024-12-19 06:22:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1734589380000|2024-12-19 06:23:00|6855.5|6840.5|6855.8|6840.8|6855.8|6840.8|6855.5|6840.5|1
1734589450000|2024-12-19 06:24:10|6855|6840|6854.7|6839.7|6855|6840|6854.7|6839.7|1
1734589470000|2024-12-19 06:24:30|6855|6840|6855|6840|6855|6840|6855|6840|1
1734589490000|2024-12-19 06:24:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.3|6840.3|0
1734589500000|2024-12-19 06:25:00|6854|6839|6854|6839|6854|6839|6854|6839|11
1734589510000|2024-12-19 06:25:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1734589530000|2024-12-19 06:25:30|||||||||1
1734589570000|2024-12-19 06:26:10|6853.3|6838.3|6853|6838|6853.3|6838.3|6853|6838|11
1734589650000|2024-12-19 06:27:30|6853.2|6838.2|6853.8|6838.8|6853.8|6838.8|6853.2|6838.2|5
1734589660000|2024-12-19 06:27:40|6854.3|6839.3|6855|6840|6855|6840|6854.3|6839.3|1
1734589680000|2024-12-19 06:28:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734589730000|2024-12-19 06:28:50|6855|6840|6855|6840|6855|6840|6855|6840|0
1734589740000|2024-12-19 06:29:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855|6840|0
1734589800000|2024-12-19 06:30:00|6855|6840|6855|6840|6855.3|6840.3|6855|6840|0
1734589810000|2024-12-19 06:30:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734589860000|2024-12-19 06:31:00|6855.6|6840.6|6857.1|6842.1|6857.1|6842.1|6855.6|6840.6|3
1734589870000|2024-12-19 06:31:10|6857.3|6842.3|6857.1|6842.1|6857.3|6842.3|6857.1|6842.1|1
1734589880000|2024-12-19 06:31:20|||||||||3
1734589900000|2024-12-19 06:31:40|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734589910000|2024-12-19 06:31:50|6856.2|6841.2|6855.8|6840.8|6856.2|6841.2|6855.5|6840.5|2
1734589930000|2024-12-19 06:32:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1734589960000|2024-12-19 06:32:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1734589970000|2024-12-19 06:32:50|6855.3|6840.3|6855|6840|6855.3|6840.3|6855|6840|0
1734589990000|2024-12-19 06:33:10|6854.7|6839.7|6855|6840|6855|6840|6854.7|6839.7|0
1734590010000|2024-12-19 06:33:30|6854.8|6839.8|6854.7|6839.7|6854.8|6839.8|6854.3|6839.3|1
1734590030000|2024-12-19 06:33:50|6854.3|6839.3|6854|6839|6854.7|6839.7|6854|6839|0
1734590120000|2024-12-19 06:35:20|6854.3|6839.3|6855|6840|6855|6840|6854.3|6839.3|2
1734590140000|2024-12-19 06:35:40|6856|6841|6856|6841|6856|6841|6856|6841|4
1734590160000|2024-12-19 06:36:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.5|6840.5|0
1734590170000|2024-12-19 06:36:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734590220000|2024-12-19 06:37:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734590310000|2024-12-19 06:38:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1734590330000|2024-12-19 06:38:50|6856.2|6841.2|6855.5|6840.5|6856.2|6841.2|6855.5|6840.5|1
1734590340000|2024-12-19 06:39:00|6855|6840|6855|6840|6855.3|6840.3|6855|6840|0
1734590430000|2024-12-19 06:40:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734590490000|2024-12-19 06:41:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1734590520000|2024-12-19 06:42:00|6856|6841|6856.3|6841.3|6856.7|6841.7|6856|6841|1
1734590550000|2024-12-19 06:42:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1734590580000|2024-12-19 06:43:00|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1734590590000|2024-12-19 06:43:10|6856|6841|6856.7|6841.7|6857.3|6842.3|6856|6841|2
1734590610000|2024-12-19 06:43:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1734590650000|2024-12-19 06:44:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1734590900000|2024-12-19 06:48:20|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1734590940000|2024-12-19 06:49:00|6855.4|6840.4|6855|6840|6855.4|6840.4|6855|6840|0
1734591040000|2024-12-19 06:50:40|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734591070000|2024-12-19 06:51:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1734591290000|2024-12-19 06:54:50|||||||||1
1734591300000|2024-12-19 06:55:00|6856.2|6841.2|6856|6841|6856.2|6841.2|6856|6841|1
1734591310000|2024-12-19 06:55:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1734591470000|2024-12-19 06:57:50|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6856.2|6841.2|0
1734591480000|2024-12-19 06:58:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1734591490000|2024-12-19 06:58:10|6858|6843|6858|6843|6858|6843|6858|6843|1
1734591590000|2024-12-19 06:59:50|6857.7|6842.7|6857.2|6842.2|6858|6843|6856.9|6841.9|1
1734591610000|2024-12-19 07:00:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734591630000|2024-12-19 07:00:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1734591660000|2024-12-19 07:01:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|1
1734591670000|2024-12-19 07:01:10|6857|6842|6857|6842|6857|6842|6857|6842|0
1734591720000|2024-12-19 07:02:00|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1734591830000|2024-12-19 07:03:50|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734591840000|2024-12-19 07:04:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1734592020000|2024-12-19 07:07:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734592040000|2024-12-19 07:07:20|6856|6841|6856|6841|6856|6841|6856|6841|0
1734592100000|2024-12-19 07:08:20|6856.4|6841.4|6856|6841|6856.4|6841.4|6856|6841|0
1734592220000|2024-12-19 07:10:20|6855.5|6840.5|6855.2|6840.2|6855.5|6840.5|6855.2|6840.2|0
1734592230000|2024-12-19 07:10:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1734592240000|2024-12-19 07:10:40|||||||||1
1734592330000|2024-12-19 07:12:10|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854.7|6839.7|0
1734592450000|2024-12-19 07:14:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1734592520000|2024-12-19 07:15:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1734592530000|2024-12-19 07:15:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1734592540000|2024-12-19 07:15:40|6855|6840|6855|6840|6855|6840|6855|6840|0
1734592660000|2024-12-19 07:17:40|||||||||1
1734592680000|2024-12-19 07:18:00|6854.5|6839.5|6854.4|6839.4|6854.5|6839.5|6854.4|6839.4|1
1734592690000|2024-12-19 07:18:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1734592730000|2024-12-19 07:18:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|4
1734592740000|2024-12-19 07:19:00|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1734592770000|2024-12-19 07:19:30|6852.5|6837.5|6851.7|6836.7|6852.5|6837.5|6851.7|6836.7|6
1734592780000|2024-12-19 07:19:40|||||||||2
1734593150000|2024-12-19 07:25:50|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.5|6834.5|2
1734593160000|2024-12-19 07:26:00|||||||||3
1734593250000|2024-12-19 07:27:30|6850.1|6835.1|6850.2|6835.2|6850.5|6835.5|6850.1|6835.1|5
1734593290000|2024-12-19 07:28:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1734593330000|2024-12-19 07:28:50|6850.7|6835.7|6850.4|6835.4|6850.7|6835.7|6850.4|6835.4|0
1734593450000|2024-12-19 07:30:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1734593460000|2024-12-19 07:31:00|6851.5|6836.5|6851.2|6836.2|6851.5|6836.5|6851.2|6836.2|2
1734593540000|2024-12-19 07:32:20|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1734593660000|2024-12-19 07:34:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|1
1734593670000|2024-12-19 07:34:30|||||||||2
1734593700000|2024-12-19 07:35:00|||||||||1
1734593730000|2024-12-19 07:35:30|6850.5|6835.5|6850|6835|6850.5|6835.5|6850|6835|9
1734593740000|2024-12-19 07:35:40|6850.7|6835.7|6850.9|6835.9|6850.9|6835.9|6850.7|6835.7|7
1734593770000|2024-12-19 07:36:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1734593780000|2024-12-19 07:36:20|6851.4|6836.4|6852|6837|6852|6837|6851.4|6836.4|1
1734593790000|2024-12-19 07:36:30|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6
1734593800000|2024-12-19 07:36:40|6853.7|6838.7|6854.4|6839.4|6854.4|6839.4|6853.7|6838.7|9
1734593810000|2024-12-19 07:36:50|6854|6839|6852|6837|6854|6839|6852|6837|3
1734593820000|2024-12-19 07:37:00|6853|6838|6853|6838|6853|6838|6853|6838|0
1734593830000|2024-12-19 07:37:10|6853.7|6838.7|6854|6839|6854|6839|6853.7|6838.7|0
1734593840000|2024-12-19 07:37:20|6853.7|6838.7|6852.4|6837.4|6853.7|6838.7|6852.4|6837.4|1
1734593870000|2024-12-19 07:37:50|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1734593880000|2024-12-19 07:38:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1734593890000|2024-12-19 07:38:10|6853.7|6838.7|6855.2|6840.2|6855.2|6840.2|6853.5|6838.5|3
1734593910000|2024-12-19 07:38:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1734594110000|2024-12-19 07:41:50|6854.1|6839.1|6852.7|6837.7|6854.1|6839.1|6852.6|6837.6|2
1734594120000|2024-12-19 07:42:00|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1734594170000|2024-12-19 07:42:50|6851.2|6836.2|6851.2|6836.2|6851.6|6836.6|6851.2|6836.2|0
1734594240000|2024-12-19 07:44:00|6850.9|6835.9|6850.6|6835.6|6850.9|6835.9|6850.6|6835.6|0
1734594250000|2024-12-19 07:44:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1734594270000|2024-12-19 07:44:30|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|1
1734594350000|2024-12-19 07:45:50|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|0
1734594360000|2024-12-19 07:46:00|6852.9|6837.9|6852.6|6837.6|6853.1|6838.1|6852.6|6837.6|0
1734594370000|2024-12-19 07:46:10|6852.9|6837.9|6853.1|6838.1|6853.1|6838.1|6852.9|6837.9|0
1734594380000|2024-12-19 07:46:20|6852.7|6837.7|6852.6|6837.6|6852.7|6837.7|6852.6|6837.6|0
1734594400000|2024-12-19 07:46:40|6852.1|6837.1|6852.4|6837.4|6852.4|6837.4|6852.1|6837.1|0
1734594410000|2024-12-19 07:46:50|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1734594420000|2024-12-19 07:47:00|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1734594470000|2024-12-19 07:47:50|6853.4|6838.4|6853.7|6838.7|6854.1|6839.1|6853.4|6838.4|1
1734594480000|2024-12-19 07:48:00|6853.6|6838.6|6854.1|6839.1|6854.1|6839.1|6853.6|6838.6|0
1734594530000|2024-12-19 07:48:50|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1734594560000|2024-12-19 07:49:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|16
1734594570000|2024-12-19 07:49:30|6859.7|6844.7|6862.7|6847.7|6862.7|6847.7|6859.6|6844.6|1
1734594580000|2024-12-19 07:49:40|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1734594590000|2024-12-19 07:49:50|6861.7|6846.7|6860.9|6845.9|6861.7|6846.7|6860.9|6845.9|1
1734594600000|2024-12-19 07:50:00|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1734594610000|2024-12-19 07:50:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1734594650000|2024-12-19 07:50:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1734594670000|2024-12-19 07:51:10|6858.8|6843.8|6858.1|6843.1|6858.8|6843.8|6858.1|6843.1|0
1734594680000|2024-12-19 07:51:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734594710000|2024-12-19 07:51:50|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734594720000|2024-12-19 07:52:00|6858.4|6843.4|6859.9|6844.9|6861.7|6846.7|6858.4|6843.4|3
1734594780000|2024-12-19 07:53:00|6860.9|6845.9|6860.4|6845.4|6860.9|6845.9|6860.4|6845.4|0
1734594900000|2024-12-19 07:55:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|1
1734594910000|2024-12-19 07:55:10|||||||||1
1734594940000|2024-12-19 07:55:40|6858.9|6843.9|6859.2|6844.2|6859.2|6844.2|6858.9|6843.9|0
1734594980000|2024-12-19 07:56:20|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|3
1734594990000|2024-12-19 07:56:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1734595060000|2024-12-19 07:57:40|6862.2|6847.2|6861.9|6846.9|6862.2|6847.2|6861.9|6846.9|1
1734595070000|2024-12-19 07:57:50|6862.6|6847.6|6862.2|6847.2|6862.6|6847.6|6861.9|6846.9|1
1734595080000|2024-12-19 07:58:00|6862.6|6847.6|6861.9|6846.9|6862.6|6847.6|6861.9|6846.9|2
1734595120000|2024-12-19 07:58:40|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|0
1734595140000|2024-12-19 07:59:00|6858.9|6843.9|6856.9|6841.9|6858.9|6843.9|6856.9|6841.9|6
1734595150000|2024-12-19 07:59:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734595180000|2024-12-19 07:59:40|6857.4|6842.4|6857.1|6842.1|6857.4|6842.4|6857.1|6842.1|0
1734595200000|2024-12-19 08:00:00|6857.4|6842.4|6857.1|6842.1|6857.4|6842.4|6857.1|6842.1|0
1734595230000|2024-12-19 08:00:30|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734595240000|2024-12-19 08:00:40|6856.1|6841.1|6855.7|6840.7|6856.1|6841.1|6855.7|6840.7|0
1734595260000|2024-12-19 08:01:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1734595290000|2024-12-19 08:01:30|6854.7|6839.7|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|0
1734595310000|2024-12-19 08:01:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|5
1734595330000|2024-12-19 08:02:10|6858.4|6843.4|6857.4|6842.4|6858.4|6843.4|6857.4|6842.4|4
1734595370000|2024-12-19 08:02:50|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.2|6842.2|1
1734595390000|2024-12-19 08:03:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1734595420000|2024-12-19 08:03:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734595430000|2024-12-19 08:03:50|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|1
1734595450000|2024-12-19 08:04:10|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734595490000|2024-12-19 08:04:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734595520000|2024-12-19 08:05:20|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1734595550000|2024-12-19 08:05:50|6855.1|6840.1|6854.1|6839.1|6855.1|6840.1|6854.1|6839.1|0
1734595570000|2024-12-19 08:06:10|6855.6|6840.6|6856.2|6841.2|6856.2|6841.2|6855.6|6840.6|5
1734595580000|2024-12-19 08:06:20|6855.9|6840.9|6856.2|6841.2|6856.2|6841.2|6855.9|6840.9|0
1734595600000|2024-12-19 08:06:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734595610000|2024-12-19 08:06:50|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.6|6841.6|0
1734595620000|2024-12-19 08:07:00|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|0
1734595640000|2024-12-19 08:07:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1734595650000|2024-12-19 08:07:30|6860.4|6845.4|6861.4|6846.4|6861.4|6846.4|6860.4|6845.4|10
1734595660000|2024-12-19 08:07:40|6860.7|6845.7|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|1
1734595680000|2024-12-19 08:08:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1734595710000|2024-12-19 08:08:30|6860.2|6845.2|6858.6|6843.6|6860.2|6845.2|6858.6|6843.6|1
1734595730000|2024-12-19 08:08:50|6857.9|6842.9|6856.2|6841.2|6857.9|6842.9|6856.2|6841.2|1
1734595740000|2024-12-19 08:09:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1734595790000|2024-12-19 08:09:50|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1734595810000|2024-12-19 08:10:10|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734595860000|2024-12-19 08:11:00|||||||||1
1734595870000|2024-12-19 08:11:10|6855.1|6840.1|6854.8|6839.8|6855.1|6840.1|6854.8|6839.8|2
1734596150000|2024-12-19 08:15:50|6854.6|6839.6|6853.1|6838.1|6854.6|6839.6|6853.1|6838.1|2
1734596160000|2024-12-19 08:16:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1734596190000|2024-12-19 08:16:30|6852.9|6837.9|6853.2|6838.2|6853.2|6838.2|6852.9|6837.9|0
1734596220000|2024-12-19 08:17:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1734596230000|2024-12-19 08:17:10|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1734596530000|2024-12-19 08:22:10|6853.4|6838.4|6853.1|6838.1|6853.6|6838.6|6853.1|6838.1|1
1734596540000|2024-12-19 08:22:20|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|2
1734596550000|2024-12-19 08:22:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1734596560000|2024-12-19 08:22:40|6853.4|6838.4|6853.7|6838.7|6853.7|6838.7|6853.4|6838.4|0
1734596570000|2024-12-19 08:22:50|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1734596600000|2024-12-19 08:23:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1734596610000|2024-12-19 08:23:30|6853.4|6838.4|6853.7|6838.7|6853.7|6838.7|6853.4|6838.4|0
1734596630000|2024-12-19 08:23:50|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6856.2|6841.2|6
1734596690000|2024-12-19 08:24:50|||||||||1
1734596700000|2024-12-19 08:25:00|||||||||1
1734596720000|2024-12-19 08:25:20|||||||||1
1734596730000|2024-12-19 08:25:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|11
1734596740000|2024-12-19 08:25:40|6854.6|6839.6|6853.6|6838.6|6854.6|6839.6|6853.6|6838.6|2
1734596750000|2024-12-19 08:25:50|6853.8|6838.8|6853.6|6838.6|6853.8|6838.8|6853.6|6838.6|1
1734596760000|2024-12-19 08:26:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1734596770000|2024-12-19 08:26:10|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1734596790000|2024-12-19 08:26:30|6853.3|6838.3|6854.4|6839.4|6854.4|6839.4|6853.3|6838.3|1
1734596800000|2024-12-19 08:26:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1734596830000|2024-12-19 08:27:10|6855.1|6840.1|6855.1|6840.1|6855.4|6840.4|6855.1|6840.1|0
1734596850000|2024-12-19 08:27:30|6855.4|6840.4|6856.6|6841.6|6856.6|6841.6|6855.4|6840.4|7
1734596860000|2024-12-19 08:27:40|6856.3|6841.3|6856.1|6841.1|6856.3|6841.3|6855.8|6840.8|0
1734596870000|2024-12-19 08:27:50|6855.9|6840.9|6855.6|6840.6|6855.9|6840.9|6855.6|6840.6|14
1734596880000|2024-12-19 08:28:00|6855.9|6840.9|6854.9|6839.9|6856.1|6841.1|6854.6|6839.6|1
1734596890000|2024-12-19 08:28:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734596900000|2024-12-19 08:28:20|6854.3|6839.3|6854.6|6839.6|6854.6|6839.6|6854.3|6839.3|0
1734596910000|2024-12-19 08:28:30|6853.9|6838.9|6853.8|6838.8|6853.9|6838.9|6853.8|6838.8|0
1734596920000|2024-12-19 08:28:40|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1734596970000|2024-12-19 08:29:30|6853.8|6838.8|6854.1|6839.1|6854.1|6839.1|6853.8|6838.8|3
1734596980000|2024-12-19 08:29:40|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1734596990000|2024-12-19 08:29:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734597000000|2024-12-19 08:30:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|3
1734597010000|2024-12-19 08:30:10|6854.1|6839.1|6854.8|6839.8|6854.8|6839.8|6854.1|6839.1|3
1734597020000|2024-12-19 08:30:20|6855.4|6840.4|6858.6|6843.6|6859.4|6844.4|6855.4|6840.4|22
1734597040000|2024-12-19 08:30:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1734597060000|2024-12-19 08:31:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1734597090000|2024-12-19 08:31:30|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734597120000|2024-12-19 08:32:00|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734597130000|2024-12-19 08:32:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1734597140000|2024-12-19 08:32:20|6863.9|6848.9|6863.6|6848.6|6864.1|6849.1|6863.6|6848.6|6
1734597150000|2024-12-19 08:32:30|6862.9|6847.9|6862.6|6847.6|6862.9|6847.9|6862.6|6847.6|12
1734597180000|2024-12-19 08:33:00|6862.4|6847.4|6860.6|6845.6|6862.4|6847.4|6860.6|6845.6|11
1734597190000|2024-12-19 08:33:10|6861.1|6846.1|6860.8|6845.8|6861.1|6846.1|6860.8|6845.8|3
1734597210000|2024-12-19 08:33:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1734597230000|2024-12-19 08:33:50|6861.1|6846.1|6862.1|6847.1|6862.1|6847.1|6861.1|6846.1|1
1734597240000|2024-12-19 08:34:00|6861.8|6846.8|6859.8|6844.8|6862.1|6847.1|6859.8|6844.8|1
1734597250000|2024-12-19 08:34:10|6860.4|6845.4|6859.8|6844.8|6860.4|6845.4|6859.8|6844.8|1
1734597270000|2024-12-19 08:34:30|6858.6|6843.6|6858.1|6843.1|6858.6|6843.6|6858.1|6843.1|1
1734597280000|2024-12-19 08:34:40|6857.8|6842.8|6857.8|6842.8|6858.1|6843.1|6857.8|6842.8|0
1734597320000|2024-12-19 08:35:20|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|0
1734597340000|2024-12-19 08:35:40|6858.1|6843.1|6858.8|6843.8|6858.8|6843.8|6858.1|6843.1|1
1734597420000|2024-12-19 08:37:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1734597480000|2024-12-19 08:38:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|4
1734597490000|2024-12-19 08:38:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1734597500000|2024-12-19 08:38:20|6859.8|6844.8|6858.6|6843.6|6859.8|6844.8|6858.6|6843.6|3
1734597540000|2024-12-19 08:39:00|6858.8|6843.8|6859.1|6844.1|6859.1|6844.1|6858.8|6843.8|0
1734597550000|2024-12-19 08:39:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734597630000|2024-12-19 08:40:30|6859.9|6844.9|6860.1|6845.1|6860.1|6845.1|6859.9|6844.9|1
1734597670000|2024-12-19 08:41:10|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|1
1734597680000|2024-12-19 08:41:20|6856.6|6841.6|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|11
1734597690000|2024-12-19 08:41:30|6855.9|6840.9|6856.1|6841.1|6856.1|6841.1|6855.9|6840.9|0
1734597710000|2024-12-19 08:41:50|6856.4|6841.4|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|3
1734597720000|2024-12-19 08:42:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|1
1734597780000|2024-12-19 08:43:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1734597830000|2024-12-19 08:43:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|2
1734597840000|2024-12-19 08:44:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1734597850000|2024-12-19 08:44:10|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1734597870000|2024-12-19 08:44:30|||||||||1
1734597880000|2024-12-19 08:44:40|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|1
1734597960000|2024-12-19 08:46:00|6856.4|6841.4|6856.5|6841.5|6857|6842|6856.4|6841.4|1
1734597970000|2024-12-19 08:46:10|6856.3|6841.3|6857.6|6842.6|6857.6|6842.6|6856.3|6841.3|2
1734597980000|2024-12-19 08:46:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|5
1734598010000|2024-12-19 08:46:50|||||||||1
1734598040000|2024-12-19 08:47:20|6859.1|6844.1|6857.6|6842.6|6859.1|6844.1|6857.6|6842.6|2
1734598050000|2024-12-19 08:47:30|6857.3|6842.3|6861.1|6846.1|6861.1|6846.1|6857.3|6842.3|3
1734598060000|2024-12-19 08:47:40|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1734598070000|2024-12-19 08:47:50|6860.8|6845.8|6861.3|6846.3|6861.3|6846.3|6860.8|6845.8|0
1734598090000|2024-12-19 08:48:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1734598110000|2024-12-19 08:48:30|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734598130000|2024-12-19 08:48:50|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|1
1734598140000|2024-12-19 08:49:00|6858.8|6843.8|6859.6|6844.6|6859.6|6844.6|6858.8|6843.8|0
1734598160000|2024-12-19 08:49:20|6859.9|6844.9|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|0
1734598170000|2024-12-19 08:49:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1734598200000|2024-12-19 08:50:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1734598210000|2024-12-19 08:50:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734598240000|2024-12-19 08:50:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1734598260000|2024-12-19 08:51:00|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1734598270000|2024-12-19 08:51:10|6857.3|6842.3|6857.1|6842.1|6857.3|6842.3|6856.8|6841.8|1
1734598290000|2024-12-19 08:51:30|6858.9|6843.9|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|1
1734598300000|2024-12-19 08:51:40|6859.1|6844.1|6858.8|6843.8|6859.1|6844.1|6858.8|6843.8|0
1734598320000|2024-12-19 08:52:00|6858.9|6843.9|6858.9|6843.9|6859.6|6844.6|6858.9|6843.9|2
1734598330000|2024-12-19 08:52:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1734598380000|2024-12-19 08:53:00|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734598440000|2024-12-19 08:54:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|1
1734598450000|2024-12-19 08:54:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1734598470000|2024-12-19 08:54:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|1
1734598480000|2024-12-19 08:54:40|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734598500000|2024-12-19 08:55:00|6861.8|6846.8|6861.4|6846.4|6861.8|6846.8|6861.4|6846.4|0
1734598540000|2024-12-19 08:55:40|6860.1|6845.1|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|4
1734598550000|2024-12-19 08:55:50|6860.1|6845.1|6860.3|6845.3|6860.4|6845.4|6859.9|6844.9|0
1734598560000|2024-12-19 08:56:00|6860.4|6845.4|6860.1|6845.1|6860.4|6845.4|6859.9|6844.9|0
1734598610000|2024-12-19 08:56:50|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6
1734598670000|2024-12-19 08:57:50|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1734598680000|2024-12-19 08:58:00|6864.9|6849.9|6865.1|6850.1|6865.6|6850.6|6864.9|6849.9|3
1734598710000|2024-12-19 08:58:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1734598770000|2024-12-19 08:59:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1734598800000|2024-12-19 09:00:00|6866.8|6851.8|6867.1|6852.1|6867.1|6852.1|6866.8|6851.8|0
1734598830000|2024-12-19 09:00:30|6867.4|6852.4|6866.8|6851.8|6867.4|6852.4|6866.8|6851.8|0
1734598850000|2024-12-19 09:00:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1734598860000|2024-12-19 09:01:00|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|2
1734598870000|2024-12-19 09:01:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734598890000|2024-12-19 09:01:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1734598900000|2024-12-19 09:01:40|6863.1|6848.1|6862.4|6847.4|6863.1|6848.1|6862.4|6847.4|0
1734598920000|2024-12-19 09:02:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1734598940000|2024-12-19 09:02:20|6862.3|6847.3|6862|6847|6862.3|6847.3|6862|6847|0
1734598950000|2024-12-19 09:02:30|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1734598970000|2024-12-19 09:02:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1734598980000|2024-12-19 09:03:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1734599020000|2024-12-19 09:03:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1734599030000|2024-12-19 09:03:50|6859|6844|6859.3|6844.3|6859.3|6844.3|6859|6844|3
1734599060000|2024-12-19 09:04:20|6857.5|6842.5|6858.1|6843.1|6858.1|6843.1|6857.5|6842.5|1
1734599070000|2024-12-19 09:04:30|6858.3|6843.3|6859.5|6844.5|6859.5|6844.5|6858.3|6843.3|1
1734599080000|2024-12-19 09:04:40|6860.1|6845.1|6861.5|6846.5|6861.5|6846.5|6860.1|6845.1|3
1734599090000|2024-12-19 09:04:50|6861.1|6846.1|6861.3|6846.3|6861.3|6846.3|6861|6846|0
1734599100000|2024-12-19 09:05:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734599120000|2024-12-19 09:05:20|6860.1|6845.1|6860.3|6845.3|6860.3|6845.3|6860.1|6845.1|1
1734599160000|2024-12-19 09:06:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1734599170000|2024-12-19 09:06:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1734599210000|2024-12-19 09:06:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|0
1734599220000|2024-12-19 09:07:00|6861.3|6846.3|6860.5|6845.5|6861.3|6846.3|6860.1|6845.1|2
1734599230000|2024-12-19 09:07:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734599250000|2024-12-19 09:07:30|6860.5|6845.5|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|0
1734599300000|2024-12-19 09:08:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1734599310000|2024-12-19 09:08:30|6860.8|6845.8|6858.6|6843.6|6860.8|6845.8|6858.6|6843.6|2
1734599320000|2024-12-19 09:08:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1734599330000|2024-12-19 09:08:50|6858.8|6843.8|6859.3|6844.3|6859.3|6844.3|6858.8|6843.8|21
1734599340000|2024-12-19 09:09:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6857.5|6842.5|2
1734599350000|2024-12-19 09:09:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1734599360000|2024-12-19 09:09:20|6856.8|6841.8|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|0
1734599370000|2024-12-19 09:09:30|6857|6842|6856.6|6841.6|6857|6842|6856.6|6841.6|0
1734599380000|2024-12-19 09:09:40|6857.1|6842.1|6856.8|6841.8|6857.1|6842.1|6856.6|6841.6|0
1734599390000|2024-12-19 09:09:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734599410000|2024-12-19 09:10:10|6856.8|6841.8|6856.5|6841.5|6856.8|6841.8|6856.5|6841.5|0
1734599420000|2024-12-19 09:10:20|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|1
1734599440000|2024-12-19 09:10:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1734599480000|2024-12-19 09:11:20|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734599510000|2024-12-19 09:11:50|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1734599520000|2024-12-19 09:12:00|6858.8|6843.8|6858.5|6843.5|6858.8|6843.8|6858.5|6843.5|0
1734599540000|2024-12-19 09:12:20|6858.1|6843.1|6857.8|6842.8|6858.1|6843.1|6857.3|6842.3|0
1734599570000|2024-12-19 09:12:50|||||||||1
1734599590000|2024-12-19 09:13:10|||||||||1
1734599600000|2024-12-19 09:13:20|||||||||1
1734599620000|2024-12-19 09:13:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1734599630000|2024-12-19 09:13:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|2
1734599660000|2024-12-19 09:14:20|6859.1|6844.1|6859.8|6844.8|6859.8|6844.8|6859.1|6844.1|2
1734599760000|2024-12-19 09:16:00|6860.1|6845.1|6859.3|6844.3|6861.3|6846.3|6858.8|6843.8|5
1734599770000|2024-12-19 09:16:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1734599800000|2024-12-19 09:16:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734599820000|2024-12-19 09:17:00|||||||||1
1734599850000|2024-12-19 09:17:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1734599860000|2024-12-19 09:17:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734599920000|2024-12-19 09:18:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1734599940000|2024-12-19 09:19:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734599970000|2024-12-19 09:19:30|6858|6843|6858|6843|6858|6843|6858|6843|1
1734599980000|2024-12-19 09:19:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734600020000|2024-12-19 09:20:20|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|5
1734600030000|2024-12-19 09:20:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1734600040000|2024-12-19 09:20:40|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1734600060000|2024-12-19 09:21:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|13
1734600070000|2024-12-19 09:21:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734600110000|2024-12-19 09:21:50|6860.5|6845.5|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|1
1734600120000|2024-12-19 09:22:00|6861.1|6846.1|6861|6846|6861.1|6846.1|6861|6846|2
1734600180000|2024-12-19 09:23:00|6861.3|6846.3|6861|6846|6861.3|6846.3|6861|6846|1
1734600220000|2024-12-19 09:23:40|||||||||1
1734600240000|2024-12-19 09:24:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1734600260000|2024-12-19 09:24:20|6864.5|6849.5|6864.3|6849.3|6864.5|6849.5|6864|6849|1
1734600280000|2024-12-19 09:24:40|6863|6848|6862.5|6847.5|6863|6848|6862.5|6847.5|0
1734600300000|2024-12-19 09:25:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1734600350000|2024-12-19 09:25:50|6861.1|6846.1|6861.5|6846.5|6861.5|6846.5|6861.1|6846.1|0
1734600370000|2024-12-19 09:26:10|6860|6845|6860|6845|6860|6845|6860|6845|0
1734600380000|2024-12-19 09:26:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1734600420000|2024-12-19 09:27:00|6860|6845|6859.6|6844.6|6860|6845|6859.6|6844.6|0
1734600430000|2024-12-19 09:27:10|6860|6845|6859.3|6844.3|6860|6845|6859.3|6844.3|0
1734600450000|2024-12-19 09:27:30|6859|6844|6859|6844|6859|6844|6859|6844|0
1734600470000|2024-12-19 09:27:50|||||||||1
1734600480000|2024-12-19 09:28:00|6858.8|6843.8|6861.5|6846.5|6861.8|6846.8|6858.8|6843.8|10
1734600510000|2024-12-19 09:28:30|||||||||1
1734600600000|2024-12-19 09:30:00|6862|6847|6862|6847|6862|6847|6861.6|6846.6|0
1734600610000|2024-12-19 09:30:10|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1734600660000|2024-12-19 09:31:00|6862|6847|6862|6847|6862|6847|6862|6847|0
1734600690000|2024-12-19 09:31:30|6864|6849|6864|6849|6864|6849|6864|6849|3
1734600700000|2024-12-19 09:31:40|6863.5|6848.5|6863.8|6848.8|6863.8|6848.8|6863.5|6848.5|0
1734600730000|2024-12-19 09:32:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1734600750000|2024-12-19 09:32:30|||||||||1
1734600810000|2024-12-19 09:33:30|6866|6851|6866.5|6851.5|6866.5|6851.5|6865.5|6850.5|2
1734600840000|2024-12-19 09:34:00|6867.6|6852.6|6868|6853|6868|6853|6867.6|6852.6|0
1734600850000|2024-12-19 09:34:10|6867.6|6852.6|6867.1|6852.1|6867.6|6852.6|6867.1|6852.1|1
1734600890000|2024-12-19 09:34:50|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1734600900000|2024-12-19 09:35:00|6866.5|6851.5|6866.5|6851.5|6866.8|6851.8|6866.5|6851.5|0
1734600930000|2024-12-19 09:35:30|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|1
1734600950000|2024-12-19 09:35:50|6866.5|6851.5|6869.1|6854.1|6870.6|6855.6|6866.5|6851.5|1
1734600960000|2024-12-19 09:36:00|6869.6|6854.6|6869.3|6854.3|6869.6|6854.6|6869.3|6854.3|0
1734600970000|2024-12-19 09:36:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1734600990000|2024-12-19 09:36:30|6869.3|6854.3|6869.6|6854.6|6869.6|6854.6|6869.3|6854.3|1
1734601020000|2024-12-19 09:37:00|6870|6855|6871.1|6856.1|6871.1|6856.1|6870|6855|3
1734601040000|2024-12-19 09:37:20|6870.8|6855.8|6870.8|6855.8|6871.1|6856.1|6870.8|6855.8|0
1734601050000|2024-12-19 09:37:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1734601060000|2024-12-19 09:37:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1734601100000|2024-12-19 09:38:20|6870.4|6855.4|6866.7|6851.7|6870.4|6855.4|6866.7|6851.7|3
1734601150000|2024-12-19 09:39:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1734601170000|2024-12-19 09:39:30|6867.8|6852.8|6868.3|6853.3|6868.6|6853.6|6867.8|6852.8|2
1734601200000|2024-12-19 09:40:00|6868|6853|6868|6853|6868|6853|6868|6853|0
1734601230000|2024-12-19 09:40:30|6868.6|6853.6|6871|6856|6871|6856|6868.6|6853.6|2
1734601240000|2024-12-19 09:40:40|||||||||1
1734601270000|2024-12-19 09:41:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1734601290000|2024-12-19 09:41:30|6871|6856|6873.5|6858.5|6873.8|6858.8|6871|6856|2
1734601310000|2024-12-19 09:41:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1734601320000|2024-12-19 09:42:00|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1734601330000|2024-12-19 09:42:10|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1734601340000|2024-12-19 09:42:20|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1734601350000|2024-12-19 09:42:30|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|0
1734601370000|2024-12-19 09:42:50|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|0
1734601410000|2024-12-19 09:43:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1734601420000|2024-12-19 09:43:40|6872.8|6857.8|6871.5|6856.5|6872.8|6857.8|6871.5|6856.5|0
1734601440000|2024-12-19 09:44:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1734601460000|2024-12-19 09:44:20|6871.5|6856.5|6871.6|6856.6|6871.6|6856.6|6871.5|6856.5|1
1734601470000|2024-12-19 09:44:30|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1734601490000|2024-12-19 09:44:50|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|1
1734601500000|2024-12-19 09:45:00|6871.2|6856.2|6870.3|6855.3|6871.2|6856.2|6870.3|6855.3|0
1734601530000|2024-12-19 09:45:30|6870.5|6855.5|6870.8|6855.8|6870.8|6855.8|6870.5|6855.5|1
1734601540000|2024-12-19 09:45:40|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1734601550000|2024-12-19 09:45:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1734601560000|2024-12-19 09:46:00|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1734601580000|2024-12-19 09:46:20|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|0
1734601620000|2024-12-19 09:47:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|0
1734601630000|2024-12-19 09:47:10|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|1
1734601690000|2024-12-19 09:48:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1734601710000|2024-12-19 09:48:30|6870.6|6855.6|6870.1|6855.1|6870.6|6855.6|6870.1|6855.1|1
1734601770000|2024-12-19 09:49:30|6870.3|6855.3|6872.6|6857.6|6872.6|6857.6|6870.3|6855.3|3
1734601810000|2024-12-19 09:50:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1734601820000|2024-12-19 09:50:20|6873|6858|6877.1|6862.1|6878.1|6863.1|6873|6858|9
1734601830000|2024-12-19 09:50:30|6876.8|6861.8|6877.1|6862.1|6877.1|6862.1|6876.6|6861.6|0
1734601840000|2024-12-19 09:50:40|6876.5|6861.5|6876.1|6861.1|6876.5|6861.5|6876.1|6861.1|0
1734601850000|2024-12-19 09:50:50|6876.3|6861.3|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|1
1734601900000|2024-12-19 09:51:40|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1734601920000|2024-12-19 09:52:00|6875.1|6860.1|6876.1|6861.1|6876.1|6861.1|6875.1|6860.1|1
1734601940000|2024-12-19 09:52:20|||||||||1
1734601950000|2024-12-19 09:52:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|1
1734601970000|2024-12-19 09:52:50|6874.5|6859.5|6874.1|6859.1|6874.5|6859.5|6874.1|6859.1|0
1734602060000|2024-12-19 09:54:20|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1734602070000|2024-12-19 09:54:30|6872.1|6857.1|6871.1|6856.1|6872.1|6857.1|6871.1|6856.1|1
1734602080000|2024-12-19 09:54:40|||||||||1
1734602090000|2024-12-19 09:54:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1734602130000|2024-12-19 09:55:30|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1734602140000|2024-12-19 09:55:40|6870.7|6855.7|6870.2|6855.2|6870.7|6855.7|6870.2|6855.2|1
1734602150000|2024-12-19 09:55:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|2
1734602160000|2024-12-19 09:56:00|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1734602200000|2024-12-19 09:56:40|6869.7|6854.7|6870.2|6855.2|6870.2|6855.2|6869.3|6854.3|0
1734602210000|2024-12-19 09:56:50|6869.7|6854.7|6870.2|6855.2|6870.2|6855.2|6869.7|6854.7|0
1734602220000|2024-12-19 09:57:00|6869.8|6854.8|6870.2|6855.2|6870.2|6855.2|6869.8|6854.8|0
1734602230000|2024-12-19 09:57:10|6869.5|6854.5|6869.2|6854.2|6869.5|6854.5|6869.2|6854.2|0
1734602300000|2024-12-19 09:58:20|||||||||1
1734602350000|2024-12-19 09:59:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1734602360000|2024-12-19 09:59:20|6869.2|6854.2|6868.3|6853.3|6869.2|6854.2|6868.3|6853.3|0
1734602370000|2024-12-19 09:59:30|6868.2|6853.2|6867.2|6852.2|6868.2|6853.2|6867.2|6852.2|0
1734602390000|2024-12-19 09:59:50|6866.2|6851.2|6865.7|6850.7|6866.2|6851.2|6865.7|6850.7|2
1734602420000|2024-12-19 10:00:20|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.5|6849.5|1
1734602440000|2024-12-19 10:00:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1734602480000|2024-12-19 10:01:20|6865.5|6850.5|6863.3|6848.3|6865.7|6850.7|6863.3|6848.3|0
1734602490000|2024-12-19 10:01:30|6863.7|6848.7|6863.3|6848.3|6863.7|6848.7|6863.3|6848.3|1
1734602540000|2024-12-19 10:02:20|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1734602560000|2024-12-19 10:02:40|||||||||1
1734602570000|2024-12-19 10:02:50|6863.7|6848.7|6863.2|6848.2|6863.7|6848.7|6863.2|6848.2|2
1734602600000|2024-12-19 10:03:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1734602610000|2024-12-19 10:03:30|||||||||1
1734602670000|2024-12-19 10:04:30|6863.2|6848.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|1
1734602680000|2024-12-19 10:04:40|6865.8|6850.8|6867.2|6852.2|6867.2|6852.2|6865.8|6850.8|7
1734602700000|2024-12-19 10:05:00|6866.8|6851.8|6866.7|6851.7|6866.8|6851.8|6866.7|6851.7|0
1734602710000|2024-12-19 10:05:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1734602720000|2024-12-19 10:05:20|6866.5|6851.5|6867.5|6852.5|6867.5|6852.5|6866.5|6851.5|1
1734602730000|2024-12-19 10:05:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1734602770000|2024-12-19 10:06:10|||||||||1
1734602790000|2024-12-19 10:06:30|6868.2|6853.2|6867.7|6852.7|6870.2|6855.2|6867.7|6852.7|2
1734602800000|2024-12-19 10:06:40|6867.8|6852.8|6866.2|6851.2|6868.2|6853.2|6866.2|6851.2|4
1734602820000|2024-12-19 10:07:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1734602860000|2024-12-19 10:07:40|6866.3|6851.3|6866.2|6851.2|6866.3|6851.3|6866.2|6851.2|0
1734602900000|2024-12-19 10:08:20|6865.7|6850.7|6865.2|6850.2|6865.7|6850.7|6865.2|6850.2|1
1734602930000|2024-12-19 10:08:50|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|0
1734602940000|2024-12-19 10:09:00|6864.2|6849.2|6865.2|6850.2|6865.2|6850.2|6864.2|6849.2|3
1734602980000|2024-12-19 10:09:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1734603000000|2024-12-19 10:10:00|6865.5|6850.5|6865.2|6850.2|6865.5|6850.5|6865.2|6850.2|0
1734603050000|2024-12-19 10:10:50|6865.3|6850.3|6865.2|6850.2|6865.7|6850.7|6865.2|6850.2|1
1734603070000|2024-12-19 10:11:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|1
1734603140000|2024-12-19 10:12:20|6865|6850|6864.7|6849.7|6865|6850|6864.2|6849.2|5
1734603210000|2024-12-19 10:13:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|1
1734603240000|2024-12-19 10:14:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1734603270000|2024-12-19 10:14:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1734603280000|2024-12-19 10:14:40|6866.1|6851.1|6864.7|6849.7|6866.1|6851.1|6864.7|6849.7|1
1734603330000|2024-12-19 10:15:30|6864.2|6849.2|6865.2|6850.2|6865.2|6850.2|6864.2|6849.2|3
1734603360000|2024-12-19 10:16:00|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|0
1734603390000|2024-12-19 10:16:30|6865.3|6850.3|6866.7|6851.7|6866.7|6851.7|6865.3|6850.3|2
1734603450000|2024-12-19 10:17:30|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1734603460000|2024-12-19 10:17:40|6867|6852|6866.2|6851.2|6867|6852|6866.2|6851.2|1
1734603480000|2024-12-19 10:18:00|6866.7|6851.7|6866.3|6851.3|6866.7|6851.7|6866.3|6851.3|0
1734603490000|2024-12-19 10:18:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1734603500000|2024-12-19 10:18:20|6866.5|6851.5|6866.2|6851.2|6866.7|6851.7|6866.2|6851.2|0
1734603570000|2024-12-19 10:19:30|6865.5|6850.5|6866.2|6851.2|6866.2|6851.2|6865.5|6850.5|2
1734603630000|2024-12-19 10:20:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|5
1734603680000|2024-12-19 10:21:20|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|0
1734603720000|2024-12-19 10:22:00|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1734603740000|2024-12-19 10:22:20|6869.2|6854.2|6869.7|6854.7|6869.7|6854.7|6869.2|6854.2|1
1734603750000|2024-12-19 10:22:30|6870.3|6855.3|6870.7|6855.7|6870.7|6855.7|6870.3|6855.3|0
1734603840000|2024-12-19 10:24:00|6870.2|6855.2|6869.5|6854.5|6870.2|6855.2|6869.5|6854.5|1
1734603850000|2024-12-19 10:24:10|6869.2|6854.2|6869.2|6854.2|6869.7|6854.7|6869.2|6854.2|1
1734603920000|2024-12-19 10:25:20|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1734604010000|2024-12-19 10:26:50|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1734604100000|2024-12-19 10:28:20|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1734604110000|2024-12-19 10:28:30|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|0
1734604130000|2024-12-19 10:28:50|6866.7|6851.7|6867.3|6852.3|6867.3|6852.3|6866.7|6851.7|1
1734604140000|2024-12-19 10:29:00|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1734604150000|2024-12-19 10:29:10|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1734604190000|2024-12-19 10:29:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1734604220000|2024-12-19 10:30:20|6867|6852|6866.7|6851.7|6867|6852|6866.7|6851.7|1
1734604250000|2024-12-19 10:30:50|6866.2|6851.2|6865.2|6850.2|6866.2|6851.2|6865.2|6850.2|2
1734604280000|2024-12-19 10:31:20|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1734604300000|2024-12-19 10:31:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1734604360000|2024-12-19 10:32:40|6862.5|6847.5|6859.9|6844.9|6862.5|6847.5|6858.5|6843.5|62
1734604370000|2024-12-19 10:32:50|6859|6844|6858.2|6843.2|6859|6844|6858.2|6843.2|2
1734604380000|2024-12-19 10:33:00|6858|6843|6858.4|6843.4|6858.4|6843.4|6858|6843|1
1734604390000|2024-12-19 10:33:10|6859.9|6844.9|6863|6848|6863|6848|6859.9|6844.9|9
1734604400000|2024-12-19 10:33:20|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|0
1734604410000|2024-12-19 10:33:30|6861.5|6846.5|6861.9|6846.9|6861.9|6846.9|6861.5|6846.5|1
1734604420000|2024-12-19 10:33:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1734604460000|2024-12-19 10:34:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1734604470000|2024-12-19 10:34:30|6862|6847|6861.5|6846.5|6862|6847|6861.5|6846.5|1
1734604490000|2024-12-19 10:34:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1734604500000|2024-12-19 10:35:00|6860.9|6845.9|6860.9|6845.9|6861|6846|6860.5|6845.5|0
1734604530000|2024-12-19 10:35:30|6860.5|6845.5|6860.5|6845.5|6861|6846|6860.5|6845.5|2
1734604560000|2024-12-19 10:36:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1734604590000|2024-12-19 10:36:30|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|1
1734604600000|2024-12-19 10:36:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|2
1734604610000|2024-12-19 10:36:50|6860.4|6845.4|6860|6845|6860.4|6845.4|6860|6845|0
1734604620000|2024-12-19 10:37:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1734604630000|2024-12-19 10:37:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1734604640000|2024-12-19 10:37:20|6863.3|6848.3|6862.4|6847.4|6863.3|6848.3|6862.4|6847.4|12
1734604650000|2024-12-19 10:37:30|6861.5|6846.5|6862.2|6847.2|6862.2|6847.2|6861.5|6846.5|1
1734604660000|2024-12-19 10:37:40|6862.4|6847.4|6860|6845|6862.4|6847.4|6860|6845|0
1734604670000|2024-12-19 10:37:50|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1734604680000|2024-12-19 10:38:00|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1734604690000|2024-12-19 10:38:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|1
1734604700000|2024-12-19 10:38:20|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|1
1734604760000|2024-12-19 10:39:20|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1734604770000|2024-12-19 10:39:30|6857.9|6842.9|6859.5|6844.5|6859.5|6844.5|6857.9|6842.9|4
1734604780000|2024-12-19 10:39:40|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1734604790000|2024-12-19 10:39:50|6857.9|6842.9|6860.4|6845.4|6860.4|6845.4|6857.9|6842.9|1
1734604800000|2024-12-19 10:40:00|6860.2|6845.2|6858.5|6843.5|6860.2|6845.2|6858.5|6843.5|0
1734604820000|2024-12-19 10:40:20|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734604840000|2024-12-19 10:40:40|||||||||1
1734604900000|2024-12-19 10:41:40|6857.5|6842.5|6857.4|6842.4|6857.5|6842.5|6857.4|6842.4|4
1734604920000|2024-12-19 10:42:00|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1734604930000|2024-12-19 10:42:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734605290000|2024-12-19 10:48:10|6857.5|6842.5|6857.4|6842.4|6857.5|6842.5|6857.4|6842.4|0
1734605310000|2024-12-19 10:48:30|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1734605320000|2024-12-19 10:48:40|6856.9|6841.9|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|4
1734605330000|2024-12-19 10:48:50|6857.1|6842.1|6858|6843|6858|6843|6857.1|6842.1|2
1734605340000|2024-12-19 10:49:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1734605350000|2024-12-19 10:49:10|6858|6843|6858|6843|6858|6843|6858|6843|1
1734605360000|2024-12-19 10:49:20|6858.4|6843.4|6858|6843|6858.4|6843.4|6858|6843|2
1734605430000|2024-12-19 10:50:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734605680000|2024-12-19 10:54:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1734605700000|2024-12-19 10:55:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1734605720000|2024-12-19 10:55:20|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1734605760000|2024-12-19 10:56:00|||||||||1
1734605790000|2024-12-19 10:56:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|2
1734605810000|2024-12-19 10:56:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734605860000|2024-12-19 10:57:40|||||||||1
1734605950000|2024-12-19 10:59:10|||||||||8
1734606000000|2024-12-19 11:00:00|||||||||1
1734606040000|2024-12-19 11:00:40|||||||||1
1734606050000|2024-12-19 11:00:50|||||||||2
1734606120000|2024-12-19 11:02:00|||||||||2
1734606160000|2024-12-19 11:02:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6
1734606170000|2024-12-19 11:02:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|1
1734606240000|2024-12-19 11:04:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734606380000|2024-12-19 11:06:20|6856.7|6841.7|6857.4|6842.4|6857.4|6842.4|6856.7|6841.7|5
1734606390000|2024-12-19 11:06:30|6857.7|6842.7|6858.1|6843.1|6858.1|6843.1|6857.7|6842.7|1
1734606420000|2024-12-19 11:07:00|6858.4|6843.4|6859.4|6844.4|6860.1|6845.1|6858.4|6843.4|2
1734606450000|2024-12-19 11:07:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1734606480000|2024-12-19 11:08:00|6859.4|6844.4|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|0
1734606490000|2024-12-19 11:08:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|0
1734606500000|2024-12-19 11:08:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1734606540000|2024-12-19 11:09:00|6859.2|6844.2|6859.1|6844.1|6859.9|6844.9|6859.1|6844.1|1
1734606550000|2024-12-19 11:09:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734606610000|2024-12-19 11:10:10|6859.1|6844.1|6858.4|6843.4|6859.1|6844.1|6858.4|6843.4|0
1734606640000|2024-12-19 11:10:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|2
1734606650000|2024-12-19 11:10:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|2
1734606660000|2024-12-19 11:11:00|6860.4|6845.4|6861.5|6846.5|6861.5|6846.5|6860.4|6845.4|2
1734606670000|2024-12-19 11:11:10|6861.7|6846.7|6862|6847|6862|6847|6861.7|6846.7|1
1734606680000|2024-12-19 11:11:20|6862.2|6847.2|6861.2|6846.2|6863.4|6848.4|6860.9|6845.9|8
1734606700000|2024-12-19 11:11:40|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1734606720000|2024-12-19 11:12:00|6861.1|6846.1|6860.6|6845.6|6861.4|6846.4|6860.6|6845.6|0
1734606730000|2024-12-19 11:12:10|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1734606750000|2024-12-19 11:12:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1734606760000|2024-12-19 11:12:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1734606780000|2024-12-19 11:13:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|4
1734606840000|2024-12-19 11:14:00|6859.4|6844.4|6859.1|6844.1|6859.4|6844.4|6859.1|6844.1|0
1734606850000|2024-12-19 11:14:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734606870000|2024-12-19 11:14:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.6|6845.6|1
1734606900000|2024-12-19 11:15:00|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1734606910000|2024-12-19 11:15:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1734606930000|2024-12-19 11:15:30|6860.2|6845.2|6859.6|6844.6|6860.2|6845.2|6859.6|6844.6|0
1734606940000|2024-12-19 11:15:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1734606980000|2024-12-19 11:16:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6858.7|6843.7|0
1734607000000|2024-12-19 11:16:40|6858.7|6843.7|6858.6|6843.6|6858.7|6843.7|6858.6|6843.6|0
1734607030000|2024-12-19 11:17:10|6858.2|6843.2|6858.1|6843.1|6858.2|6843.2|6858.1|6843.1|0
1734607040000|2024-12-19 11:17:20|6857.9|6842.9|6858.9|6843.9|6858.9|6843.9|6857.9|6842.9|4
1734607050000|2024-12-19 11:17:30|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1734607070000|2024-12-19 11:17:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734607160000|2024-12-19 11:19:20|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|0
1734607200000|2024-12-19 11:20:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1734607230000|2024-12-19 11:20:30|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734607260000|2024-12-19 11:21:00|6857.9|6842.9|6856.9|6841.9|6857.9|6842.9|6856.9|6841.9|0
1734607320000|2024-12-19 11:22:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1734607410000|2024-12-19 11:23:30|6857.2|6842.2|6854.9|6839.9|6857.2|6842.2|6854.9|6839.9|2
1734607530000|2024-12-19 11:25:30|6854.6|6839.6|6854.4|6839.4|6854.6|6839.6|6854.4|6839.4|0
1734607550000|2024-12-19 11:25:50|||||||||1
1734607560000|2024-12-19 11:26:00|||||||||1
1734607620000|2024-12-19 11:27:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.1|6840.1|7
1734607630000|2024-12-19 11:27:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734607640000|2024-12-19 11:27:20|6855.4|6840.4|6855.1|6840.1|6855.4|6840.4|6855.1|6840.1|0
1734607650000|2024-12-19 11:27:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734607660000|2024-12-19 11:27:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734607680000|2024-12-19 11:28:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1734607690000|2024-12-19 11:28:10|6854.9|6839.9|6855.2|6840.2|6855.2|6840.2|6854.9|6839.9|3
1734607710000|2024-12-19 11:28:30|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1734607740000|2024-12-19 11:29:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|3
1734607770000|2024-12-19 11:29:30|6854.9|6839.9|6854.7|6839.7|6854.9|6839.9|6854.7|6839.7|0
1734607850000|2024-12-19 11:30:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734607870000|2024-12-19 11:31:10|||||||||1
1734607880000|2024-12-19 11:31:20|||||||||1
1734607900000|2024-12-19 11:31:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734607980000|2024-12-19 11:33:00|6854.8|6839.8|6855.1|6840.1|6855.4|6840.4|6854.8|6839.8|1
1734608020000|2024-12-19 11:33:40|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1734608030000|2024-12-19 11:33:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734608130000|2024-12-19 11:35:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734608140000|2024-12-19 11:35:40|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1734608150000|2024-12-19 11:35:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1734608190000|2024-12-19 11:36:30|6855.4|6840.4|6855.1|6840.1|6855.4|6840.4|6855.1|6840.1|1
1734608220000|2024-12-19 11:37:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1734608270000|2024-12-19 11:37:50|6855.3|6840.3|6854.6|6839.6|6855.3|6840.3|6854.6|6839.6|3
1734608330000|2024-12-19 11:38:50|||||||||7
1734608350000|2024-12-19 11:39:10|||||||||1
1734608370000|2024-12-19 11:39:30|||||||||1
1734608390000|2024-12-19 11:39:50|||||||||1
1734608450000|2024-12-19 11:40:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734608460000|2024-12-19 11:41:00|6855.9|6840.9|6855.1|6840.1|6855.9|6840.9|6855.1|6840.1|10
1734608490000|2024-12-19 11:41:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1734608520000|2024-12-19 11:42:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734608540000|2024-12-19 11:42:20|||||||||1
1734608620000|2024-12-19 11:43:40|||||||||1
1734608650000|2024-12-19 11:44:10|||||||||2
1734608680000|2024-12-19 11:44:40|||||||||1
1734608710000|2024-12-19 11:45:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1734608720000|2024-12-19 11:45:20|||||||||1
1734608810000|2024-12-19 11:46:50|6852.1|6837.1|6849.6|6834.6|6852.1|6837.1|6849.6|6834.6|46
1734608820000|2024-12-19 11:47:00|6848.8|6833.8|6848.4|6833.4|6849.3|6834.3|6847.6|6832.6|24
1734608830000|2024-12-19 11:47:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1734608850000|2024-12-19 11:47:30|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|0
1734608880000|2024-12-19 11:48:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1734608930000|2024-12-19 11:48:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|1
1734608940000|2024-12-19 11:49:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1734608950000|2024-12-19 11:49:10|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|1
1734608980000|2024-12-19 11:49:40|||||||||1
1734608990000|2024-12-19 11:49:50|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|7
1734609000000|2024-12-19 11:50:00|6849.3|6834.3|6849.3|6834.3|6849.6|6834.6|6849.3|6834.3|0
1734609010000|2024-12-19 11:50:10|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1734609060000|2024-12-19 11:51:00|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1734609080000|2024-12-19 11:51:20|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1734609090000|2024-12-19 11:51:30|6849.4|6834.4|6849.1|6834.1|6849.4|6834.4|6849.1|6834.1|0
1734609120000|2024-12-19 11:52:00|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1734609150000|2024-12-19 11:52:30|6849.8|6834.8|6851.4|6836.4|6852.1|6837.1|6849.8|6834.8|3
1734609170000|2024-12-19 11:52:50|6851.2|6836.2|6850.6|6835.6|6851.2|6836.2|6850.6|6835.6|1
1734609180000|2024-12-19 11:53:00|6850.9|6835.9|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|0
1734609240000|2024-12-19 11:54:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1734609290000|2024-12-19 11:54:50|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|2
1734609300000|2024-12-19 11:55:00|6850.9|6835.9|6850.9|6835.9|6851.4|6836.4|6850.6|6835.6|1
1734609320000|2024-12-19 11:55:20|6850.6|6835.6|6850.6|6835.6|6850.9|6835.9|6850.6|6835.6|0
1734609350000|2024-12-19 11:55:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|2
1734609360000|2024-12-19 11:56:00|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1734609370000|2024-12-19 11:56:10|||||||||1
1734609380000|2024-12-19 11:56:20|6851.8|6836.8|6852.4|6837.4|6852.4|6837.4|6851.8|6836.8|1
1734609400000|2024-12-19 11:56:40|||||||||2
1734609440000|2024-12-19 11:57:20|6852.8|6837.8|6853.6|6838.6|6853.6|6838.6|6852.8|6837.8|1
1734609450000|2024-12-19 11:57:30|6853.9|6838.9|6853.8|6838.8|6854.3|6839.3|6853.6|6838.6|0
1734609460000|2024-12-19 11:57:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1734609490000|2024-12-19 11:58:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1734609510000|2024-12-19 11:58:30|||||||||1
1734609550000|2024-12-19 11:59:10|||||||||1
1734609560000|2024-12-19 11:59:20|||||||||1
1734609590000|2024-12-19 11:59:50|6853.9|6838.9|6854.8|6839.8|6854.8|6839.8|6853.9|6838.9|1
1734609600000|2024-12-19 12:00:00|6854.9|6839.9|6854.9|6839.9|6855.4|6840.4|6854.9|6839.9|0
1734609620000|2024-12-19 12:00:20|6854.6|6839.6|6854.4|6839.4|6854.6|6839.6|6854.4|6839.4|0
1734609630000|2024-12-19 12:00:30|||||||||1
1734609640000|2024-12-19 12:00:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|4
1734609660000|2024-12-19 12:01:00|6855.9|6840.9|6855.6|6840.6|6855.9|6840.9|6855.6|6840.6|0
1734609680000|2024-12-19 12:01:20|6855.3|6840.3|6854.9|6839.9|6855.3|6840.3|6854.9|6839.9|0
1734609720000|2024-12-19 12:02:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734609730000|2024-12-19 12:02:10|6854.2|6839.2|6853.3|6838.3|6854.2|6839.2|6853.3|6838.3|1
1734609780000|2024-12-19 12:03:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1734609860000|2024-12-19 12:04:20|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1734609870000|2024-12-19 12:04:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1734609880000|2024-12-19 12:04:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1734609900000|2024-12-19 12:05:00|6853.4|6838.4|6853.6|6838.6|6853.6|6838.6|6853.4|6838.4|3
1734609910000|2024-12-19 12:05:10|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6853.1|6838.1|0
1734609920000|2024-12-19 12:05:20|6853.1|6838.1|6852.6|6837.6|6853.1|6838.1|6852.6|6837.6|0
1734609940000|2024-12-19 12:05:40|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|0
1734609950000|2024-12-19 12:05:50|6853.1|6838.1|6854.6|6839.6|6854.8|6839.8|6853.1|6838.1|1
1734609960000|2024-12-19 12:06:00|6854.4|6839.4|6855.4|6840.4|6855.9|6840.9|6854.4|6839.4|3
1734609980000|2024-12-19 12:06:20|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1734610020000|2024-12-19 12:07:00|6855.4|6840.4|6853.9|6838.9|6855.4|6840.4|6853.9|6838.9|1
1734610050000|2024-12-19 12:07:30|||||||||2
1734610070000|2024-12-19 12:07:50|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1734610080000|2024-12-19 12:08:00|6853.4|6838.4|6853.6|6838.6|6853.9|6838.9|6853.4|6838.4|1
1734610130000|2024-12-19 12:08:50|6853.9|6838.9|6853.6|6838.6|6853.9|6838.9|6853.6|6838.6|0
1734610140000|2024-12-19 12:09:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1734610160000|2024-12-19 12:09:20|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1734610190000|2024-12-19 12:09:50|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.6|6838.6|0
1734610260000|2024-12-19 12:11:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734610390000|2024-12-19 12:13:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1734610420000|2024-12-19 12:13:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1734610460000|2024-12-19 12:14:20|6854.4|6839.4|6854.8|6839.8|6854.8|6839.8|6854.4|6839.4|0
1734610470000|2024-12-19 12:14:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1734610490000|2024-12-19 12:14:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734610500000|2024-12-19 12:15:00|6853.9|6838.9|6853.9|6838.9|6854.3|6839.3|6853.9|6838.9|0
1734610520000|2024-12-19 12:15:20|||||||||4
1734610530000|2024-12-19 12:15:30|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1734610540000|2024-12-19 12:15:40|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1734610570000|2024-12-19 12:16:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1734610600000|2024-12-19 12:16:40|6852.6|6837.6|6852.1|6837.1|6852.6|6837.6|6851.6|6836.6|0
1734610640000|2024-12-19 12:17:20|6852.4|6837.4|6852.6|6837.6|6852.6|6837.6|6852.4|6837.4|0
1734610660000|2024-12-19 12:17:40|6852.1|6837.1|6851.8|6836.8|6852.1|6837.1|6851.8|6836.8|0
1734610670000|2024-12-19 12:17:50|6851.9|6836.9|6852.6|6837.6|6852.6|6837.6|6851.9|6836.9|1
1734610680000|2024-12-19 12:18:00|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|4
1734610690000|2024-12-19 12:18:10|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1734610700000|2024-12-19 12:18:20|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|1
1734610750000|2024-12-19 12:19:10|6850.8|6835.8|6851.8|6836.8|6851.8|6836.8|6850.8|6835.8|2
1734610790000|2024-12-19 12:19:50|||||||||1
1734610810000|2024-12-19 12:20:10|6851.3|6836.3|6851.8|6836.8|6851.8|6836.8|6851.3|6836.3|2
1734610960000|2024-12-19 12:22:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|8
1734610970000|2024-12-19 12:22:50|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|1
1734610980000|2024-12-19 12:23:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734611000000|2024-12-19 12:23:20|6849.3|6834.3|6848.8|6833.8|6849.3|6834.3|6848.8|6833.8|3
1734611010000|2024-12-19 12:23:30|6848.1|6833.1|6847.8|6832.8|6848.1|6833.1|6847.8|6832.8|2
1734611020000|2024-12-19 12:23:40|6848.6|6833.6|6848.3|6833.3|6848.6|6833.6|6848.3|6833.3|16
1734611030000|2024-12-19 12:23:50|6847.9|6832.9|6839.9|6824.9|6847.9|6832.9|6838.9|6823.9|49
1734611040000|2024-12-19 12:24:00|6839.8|6824.8|6840.1|6825.1|6841.4|6826.4|6839.8|6824.8|4
1734611060000|2024-12-19 12:24:20|6840.6|6825.6|6840.8|6825.8|6840.8|6825.8|6840.6|6825.6|4
1734611070000|2024-12-19 12:24:30|6840.6|6825.6|6839.1|6824.1|6840.6|6825.6|6839.1|6824.1|2
1734611080000|2024-12-19 12:24:40|6839.6|6824.6|6839.3|6824.3|6839.6|6824.6|6839.3|6824.3|4
1734611090000|2024-12-19 12:24:50|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|1
1734611100000|2024-12-19 12:25:00|6838.9|6823.9|6837.3|6822.3|6838.9|6823.9|6837.3|6822.3|22
1734611110000|2024-12-19 12:25:10|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|36
1734611120000|2024-12-19 12:25:20|6836.3|6821.3|6837.6|6822.6|6837.6|6822.6|6836.3|6821.3|5
1734611130000|2024-12-19 12:25:30|6837.4|6822.4|6837.3|6822.3|6837.6|6822.6|6837.1|6822.1|2
1734611140000|2024-12-19 12:25:40|6838.1|6823.1|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|4
1734611160000|2024-12-19 12:26:00|6838|6823|6838.6|6823.6|6838.6|6823.6|6838|6823|1
1734611170000|2024-12-19 12:26:10|6838.5|6823.5|6837.3|6822.3|6838.5|6823.5|6837.3|6822.3|2
1734611180000|2024-12-19 12:26:20|6836.8|6821.8|6837.1|6822.1|6837.1|6822.1|6836.8|6821.8|0
1734611190000|2024-12-19 12:26:30|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|1
1734611200000|2024-12-19 12:26:40|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|2
1734611210000|2024-12-19 12:26:50|6836.8|6821.8|6837.1|6822.1|6837.1|6822.1|6836.8|6821.8|3
1734611230000|2024-12-19 12:27:10|6836.8|6821.8|6836.3|6821.3|6836.8|6821.8|6836.3|6821.3|1
1734611250000|2024-12-19 12:27:30|6827.5|6812.5|6826.8|6811.8|6828.8|6813.8|6826.8|6811.8|18
1734611260000|2024-12-19 12:27:40|6827.2|6812.2|6827.8|6812.8|6827.8|6812.8|6827.2|6812.2|1
1734611270000|2024-12-19 12:27:50|6828.3|6813.3|6828.5|6813.5|6829|6814|6828.3|6813.3|9
1734611280000|2024-12-19 12:28:00|6828.8|6813.8|6828.5|6813.5|6828.8|6813.8|6828.5|6813.5|1
1734611290000|2024-12-19 12:28:10|6829.5|6814.5|6829|6814|6829.8|6814.8|6828.6|6813.6|1
1734611300000|2024-12-19 12:28:20|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|2
1734611310000|2024-12-19 12:28:30|6829.6|6814.6|6828.1|6813.1|6829.6|6814.6|6828.1|6813.1|10
1734611320000|2024-12-19 12:28:40|6828|6813|6828|6813|6828.1|6813.1|6827|6812|7
1734611330000|2024-12-19 12:28:50|6827|6812|6827.8|6812.8|6828.1|6813.1|6827|6812|8
1734611340000|2024-12-19 12:29:00|6828|6813|6825.8|6810.8|6828|6813|6825.8|6810.8|4
1734611350000|2024-12-19 12:29:10|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1734611370000|2024-12-19 12:29:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1734611390000|2024-12-19 12:29:50|6825|6810|6825|6810|6825|6810|6825|6810|0
1734611400000|2024-12-19 12:30:00|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1734611430000|2024-12-19 12:30:30|||||||||4
1734611440000|2024-12-19 12:30:40|6824.1|6809.1|6823.6|6808.6|6824.5|6809.5|6823.6|6808.6|8
1734611450000|2024-12-19 12:30:50|||||||||1
1734611470000|2024-12-19 12:31:10|||||||||4
1734611500000|2024-12-19 12:31:40|6823.3|6808.3|6823|6808|6823.3|6808.3|6823|6808|1
1734611510000|2024-12-19 12:31:50|6823.3|6808.3|6823.6|6808.6|6823.6|6808.6|6823.3|6808.3|1
1734611520000|2024-12-19 12:32:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1734611530000|2024-12-19 12:32:10|6822.6|6807.6|6823|6808|6823.1|6808.1|6822.6|6807.6|0
1734611540000|2024-12-19 12:32:20|6823.1|6808.1|6822.1|6807.1|6823.1|6808.1|6822.1|6807.1|33
1734611550000|2024-12-19 12:32:30|||||||||2
1734611570000|2024-12-19 12:32:50|6822|6807|6822|6807|6822|6807|6822|6807|2
1734611580000|2024-12-19 12:33:00|||||||||9
1734611590000|2024-12-19 12:33:10|||||||||1
1734611600000|2024-12-19 12:33:20|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|3
1734611640000|2024-12-19 12:34:00|6822|6807|6821.8|6806.8|6822|6807|6821.8|6806.8|3
1734611660000|2024-12-19 12:34:20|||||||||1
1734611680000|2024-12-19 12:34:40|||||||||3
1734611700000|2024-12-19 12:35:00|6819.3|6804.3|6819.2|6804.2|6819.3|6804.3|6819.2|6804.2|2
1734611710000|2024-12-19 12:35:10|6819.5|6804.5|6819.8|6804.8|6822.1|6807.1|6819.2|6804.2|6
1734611720000|2024-12-19 12:35:20|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|1
1734611730000|2024-12-19 12:35:30|6821|6806|6820.8|6805.8|6821|6806|6820.8|6805.8|9
1734611740000|2024-12-19 12:35:40|||||||||2
1734611750000|2024-12-19 12:35:50|6820.2|6805.2|6819.3|6804.3|6820.2|6805.2|6819.3|6804.3|1
1734611760000|2024-12-19 12:36:00|6819|6804|6818.5|6803.5|6819.5|6804.5|6818.5|6803.5|0
1734611770000|2024-12-19 12:36:10|6818.8|6803.8|6819.8|6804.8|6819.8|6804.8|6818.8|6803.8|1
1734611780000|2024-12-19 12:36:20|6819.6|6804.6|6819.5|6804.5|6819.6|6804.6|6819|6804|2
1734611800000|2024-12-19 12:36:40|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|3
1734611810000|2024-12-19 12:36:50|6819.5|6804.5|6820.3|6805.3|6820.8|6805.8|6819.5|6804.5|4
1734611820000|2024-12-19 12:37:00|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1734611830000|2024-12-19 12:37:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|4
1734611840000|2024-12-19 12:37:20|||||||||1
1734611850000|2024-12-19 12:37:30|6821.6|6806.6|6824|6809|6824|6809|6821.6|6806.6|4
1734611860000|2024-12-19 12:37:40|6823.5|6808.5|6824.5|6809.5|6824.5|6809.5|6823.5|6808.5|1
1734611870000|2024-12-19 12:37:50|6826.6|6811.6|6825.6|6810.6|6826.6|6811.6|6825.6|6810.6|4
1734611890000|2024-12-19 12:38:10|6826.6|6811.6|6828.6|6813.6|6828.6|6813.6|6826.6|6811.6|2
1734611900000|2024-12-19 12:38:20|6829.6|6814.6|6830.6|6815.6|6830.6|6815.6|6829.6|6814.6|3
1734611910000|2024-12-19 12:38:30|6829.1|6814.1|6829.6|6814.6|6829.6|6814.6|6829.1|6814.1|2
1734611930000|2024-12-19 12:38:50|6831.3|6816.3|6831.6|6816.6|6831.6|6816.6|6831.3|6816.3|3
1734611940000|2024-12-19 12:39:00|6832|6817|6831.6|6816.6|6833.5|6818.5|6831.6|6816.6|5
1734611950000|2024-12-19 12:39:10|6830.8|6815.8|6829.6|6814.6|6830.8|6815.8|6829.6|6814.6|3
1734611970000|2024-12-19 12:39:30|6830|6815|6831|6816|6831|6816|6830|6815|1
1734611980000|2024-12-19 12:39:40|6830.6|6815.6|6830|6815|6830.6|6815.6|6830|6815|1
1734612000000|2024-12-19 12:40:00|6829.6|6814.6|6829.8|6814.8|6831.6|6816.6|6829.6|6814.6|3
1734612010000|2024-12-19 12:40:10|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|2
1734612030000|2024-12-19 12:40:30|6830.6|6815.6|6829.6|6814.6|6831.3|6816.3|6829.6|6814.6|2
1734612040000|2024-12-19 12:40:40|6828.9|6813.9|6827.6|6812.6|6828.9|6813.9|6827.6|6812.6|1
1734612050000|2024-12-19 12:40:50|||||||||1
1734612080000|2024-12-19 12:41:20|6827.8|6812.8|6828|6813|6828.5|6813.5|6827.8|6812.8|13
1734612090000|2024-12-19 12:41:30|6827.6|6812.6|6829.3|6814.3|6829.3|6814.3|6827.6|6812.6|1
1734612110000|2024-12-19 12:41:50|6827.1|6812.1|6829.3|6814.3|6829.3|6814.3|6827.1|6812.1|2
1734612130000|2024-12-19 12:42:10|6828.9|6813.9|6829.3|6814.3|6829.3|6814.3|6828|6813|12
1734612140000|2024-12-19 12:42:20|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6829.3|6814.3|5
1734612150000|2024-12-19 12:42:30|6831.1|6816.1|6832.4|6817.4|6832.4|6817.4|6830.6|6815.6|6
1734612160000|2024-12-19 12:42:40|6832.3|6817.3|6831.9|6816.9|6832.9|6817.9|6831.9|6816.9|2
1734612180000|2024-12-19 12:43:00|6834.8|6819.8|6834.4|6819.4|6834.8|6819.8|6833.9|6818.9|4
1734612190000|2024-12-19 12:43:10|6834.9|6819.9|6833.9|6818.9|6834.9|6819.9|6833.9|6818.9|1
1734612200000|2024-12-19 12:43:20|6833.6|6818.6|6833.4|6818.4|6833.6|6818.6|6833.4|6818.4|2
1734612210000|2024-12-19 12:43:30|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|2
1734612220000|2024-12-19 12:43:40|6836.3|6821.3|6833.4|6818.4|6836.3|6821.3|6832.4|6817.4|26
1734612230000|2024-12-19 12:43:50|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1734612240000|2024-12-19 12:44:00|6833.6|6818.6|6832.9|6817.9|6833.6|6818.6|6832.9|6817.9|1
1734612250000|2024-12-19 12:44:10|6832.6|6817.6|6833.9|6818.9|6833.9|6818.9|6832.4|6817.4|2
1734612270000|2024-12-19 12:44:30|6835.4|6820.4|6836.3|6821.3|6836.3|6821.3|6835.4|6820.4|2
1734612280000|2024-12-19 12:44:40|6837.8|6822.8|6837.8|6822.8|6837.9|6822.9|6837.8|6822.8|12
1734612290000|2024-12-19 12:44:50|6838.3|6823.3|6834.4|6819.4|6838.3|6823.3|6834.4|6819.4|4
1734612300000|2024-12-19 12:45:00|6833.9|6818.9|6833.4|6818.4|6834.4|6819.4|6833.4|6818.4|4
1734612310000|2024-12-19 12:45:10|6833.9|6818.9|6833.9|6818.9|6836.3|6821.3|6833.9|6818.9|1
1734612320000|2024-12-19 12:45:20|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1734612350000|2024-12-19 12:45:50|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1734612360000|2024-12-19 12:46:00|6834.1|6819.1|6836.4|6821.4|6836.4|6821.4|6834.1|6819.1|5
1734612370000|2024-12-19 12:46:10|6836.8|6821.8|6836.9|6821.9|6836.9|6821.9|6836.8|6821.8|1
1734612380000|2024-12-19 12:46:20|6835.9|6820.9|6836.9|6821.9|6836.9|6821.9|6835.9|6820.9|3
1734612400000|2024-12-19 12:46:40|6836.6|6821.6|6835.9|6820.9|6836.6|6821.6|6835.9|6820.9|3
1734612420000|2024-12-19 12:47:00|6836.3|6821.3|6835.4|6820.4|6836.3|6821.3|6835.4|6820.4|2
1734612430000|2024-12-19 12:47:10|6834.4|6819.4|6833.9|6818.9|6834.4|6819.4|6833.9|6818.9|1
1734612440000|2024-12-19 12:47:20|6834.1|6819.1|6834.4|6819.4|6834.4|6819.4|6834.1|6819.1|4
1734612450000|2024-12-19 12:47:30|6834.9|6819.9|6835.9|6820.9|6835.9|6820.9|6834.9|6819.9|1
1734612460000|2024-12-19 12:47:40|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|0
1734612480000|2024-12-19 12:48:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|0
1734612500000|2024-12-19 12:48:20|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|1
1734612550000|2024-12-19 12:49:10|6837.3|6822.3|6838.8|6823.8|6838.8|6823.8|6837.3|6822.3|2
1734612560000|2024-12-19 12:49:20|6839.5|6824.5|6838.1|6823.1|6840.5|6825.5|6838.1|6823.1|3
1734612570000|2024-12-19 12:49:30|6838|6823|6838|6823|6838|6823|6838|6823|0
1734612590000|2024-12-19 12:49:50|6837.6|6822.6|6837.5|6822.5|6837.6|6822.6|6837.5|6822.5|0
1734612600000|2024-12-19 12:50:00|6837|6822|6837.5|6822.5|6837.5|6822.5|6837|6822|1
1734612620000|2024-12-19 12:50:20|6838|6823|6838|6823|6838|6823|6838|6823|0
1734612630000|2024-12-19 12:50:30|6836.6|6821.6|6836.5|6821.5|6836.6|6821.6|6836.5|6821.5|2
1734612640000|2024-12-19 12:50:40|6836|6821|6836|6821|6836|6821|6836|6821|0
1734612660000|2024-12-19 12:51:00|6836.3|6821.3|6836.8|6821.8|6836.8|6821.8|6836.3|6821.3|1
1734612670000|2024-12-19 12:51:10|6837|6822|6837.1|6822.1|6838|6823|6837|6822|3
1734612700000|2024-12-19 12:51:40|6836.8|6821.8|6837.1|6822.1|6837.1|6822.1|6836.6|6821.6|0
1734612710000|2024-12-19 12:51:50|6836.8|6821.8|6835.5|6820.5|6836.8|6821.8|6835.5|6820.5|4
1734612720000|2024-12-19 12:52:00|6835.6|6820.6|6835.8|6820.8|6835.8|6820.8|6835.6|6820.6|1
1734612730000|2024-12-19 12:52:10|6835.5|6820.5|6835.8|6820.8|6835.8|6820.8|6835.5|6820.5|1
1734612740000|2024-12-19 12:52:20|||||||||1
1734612790000|2024-12-19 12:53:10|6836|6821|6837|6822|6837|6822|6836|6821|3
1734612800000|2024-12-19 12:53:20|6836.4|6821.4|6836.5|6821.5|6836.5|6821.5|6836.4|6821.4|1
1734612810000|2024-12-19 12:53:30|6837|6822|6837|6822|6837|6822|6837|6822|0
1734612830000|2024-12-19 12:53:50|6841.5|6826.5|6841.6|6826.6|6841.6|6826.6|6841.3|6826.3|27
1734612840000|2024-12-19 12:54:00|6841.8|6826.8|6841.3|6826.3|6842.6|6827.6|6841.3|6826.3|4
1734612860000|2024-12-19 12:54:20|6841.6|6826.6|6841.5|6826.5|6841.8|6826.8|6841.5|6826.5|0
1734612880000|2024-12-19 12:54:40|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1734612900000|2024-12-19 12:55:00|6841.5|6826.5|6841|6826|6841.8|6826.8|6841|6826|1
1734612910000|2024-12-19 12:55:10|6841.1|6826.1|6841.8|6826.8|6841.8|6826.8|6841.1|6826.1|1
1734612930000|2024-12-19 12:55:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1734612940000|2024-12-19 12:55:40|6842.1|6827.1|6843.8|6828.8|6843.8|6828.8|6842|6827|1
1734612960000|2024-12-19 12:56:00|6844|6829|6844.9|6829.9|6844.9|6829.9|6844|6829|0
1734612970000|2024-12-19 12:56:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1734612980000|2024-12-19 12:56:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6843.8|6828.8|1
1734612990000|2024-12-19 12:56:30|6845.4|6830.4|6847.3|6832.3|6847.3|6832.3|6845.4|6830.4|3
1734613000000|2024-12-19 12:56:40|6845.8|6830.8|6847.6|6832.6|6847.6|6832.6|6845.8|6830.8|5
1734613010000|2024-12-19 12:56:50|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1734613020000|2024-12-19 12:57:00|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|1
1734613030000|2024-12-19 12:57:10|6849.1|6834.1|6847.8|6832.8|6849.1|6834.1|6847.8|6832.8|1
1734613040000|2024-12-19 12:57:20|6848.1|6833.1|6848.3|6833.3|6848.3|6833.3|6848.1|6833.1|0
1734613050000|2024-12-19 12:57:30|6848.1|6833.1|6847.8|6832.8|6848.1|6833.1|6847.8|6832.8|7
1734613060000|2024-12-19 12:57:40|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|5
1734613070000|2024-12-19 12:57:50|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1734613080000|2024-12-19 12:58:00|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1734613110000|2024-12-19 12:58:30|6847.3|6832.3|6848.9|6833.9|6848.9|6833.9|6847.3|6832.3|3
1734613120000|2024-12-19 12:58:40|6848.6|6833.6|6847.6|6832.6|6848.6|6833.6|6847.6|6832.6|2
1734613130000|2024-12-19 12:58:50|6847.9|6832.9|6848.1|6833.1|6848.9|6833.9|6847.9|6832.9|0
1734613140000|2024-12-19 12:59:00|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|1
1734613150000|2024-12-19 12:59:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1734613180000|2024-12-19 12:59:40|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1734613190000|2024-12-19 12:59:50|||||||||1
1734613200000|2024-12-19 13:00:00|6848.6|6833.6|6850.1|6835.1|6850.5|6835.5|6847.8|6832.8|13
1734613210000|2024-12-19 13:00:10|6847.6|6832.6|6847.1|6832.1|6847.6|6832.6|6847.1|6832.1|1
1734613220000|2024-12-19 13:00:20|6846.8|6831.8|6846.1|6831.1|6846.8|6831.8|6846.1|6831.1|4
1734613230000|2024-12-19 13:00:30|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|5
1734613240000|2024-12-19 13:00:40|||||||||5
1734613260000|2024-12-19 13:01:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|16
1734613270000|2024-12-19 13:01:10|6845.6|6830.6|6845.6|6830.6|6846.1|6831.1|6845.6|6830.6|12
1734613280000|2024-12-19 13:01:20|||||||||2
1734613290000|2024-12-19 13:01:30|6845.8|6830.8|6846.6|6831.6|6846.6|6831.6|6845.8|6830.8|4
1734613300000|2024-12-19 13:01:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1734613310000|2024-12-19 13:01:50|6845.8|6830.8|6845.6|6830.6|6845.8|6830.8|6845.6|6830.6|2
1734613320000|2024-12-19 13:02:00|||||||||1
1734613330000|2024-12-19 13:02:10|6846.6|6831.6|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|8
1734613340000|2024-12-19 13:02:20|6848.4|6833.4|6849.1|6834.1|6849.1|6834.1|6848.1|6833.1|2
1734613350000|2024-12-19 13:02:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1734613360000|2024-12-19 13:02:40|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1734613370000|2024-12-19 13:02:50|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|2
1734613390000|2024-12-19 13:03:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1734613400000|2024-12-19 13:03:20|6848.6|6833.6|6851.3|6836.3|6851.6|6836.6|6848.6|6833.6|3
1734613410000|2024-12-19 13:03:30|6851.1|6836.1|6853.1|6838.1|6853.1|6838.1|6851.1|6836.1|16
1734613440000|2024-12-19 13:04:00|6854.3|6839.3|6856.6|6841.6|6856.6|6841.6|6853.3|6838.3|14
1734613450000|2024-12-19 13:04:10|6856.1|6841.1|6857.6|6842.6|6857.6|6842.6|6856.1|6841.1|2
1734613460000|2024-12-19 13:04:20|6857.3|6842.3|6855.6|6840.6|6857.3|6842.3|6855.6|6840.6|1
1734613470000|2024-12-19 13:04:30|6855.8|6840.8|6855.6|6840.6|6855.8|6840.8|6855.6|6840.6|4
1734613480000|2024-12-19 13:04:40|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|2
1734613500000|2024-12-19 13:05:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|21
1734613510000|2024-12-19 13:05:10|||||||||10
1734613520000|2024-12-19 13:05:20|||||||||6
1734613530000|2024-12-19 13:05:30|||||||||6
1734613540000|2024-12-19 13:05:40|6856.8|6841.8|6858.1|6843.1|6858.1|6843.1|6856.8|6841.8|7
1734613550000|2024-12-19 13:05:50|6858.3|6843.3|6857.1|6842.1|6858.6|6843.6|6857.1|6842.1|3
1734613560000|2024-12-19 13:06:00|||||||||3
1734613570000|2024-12-19 13:06:10|6857.6|6842.6|6864.1|6849.1|6864.1|6849.1|6857.6|6842.6|19
1734613580000|2024-12-19 13:06:20|6863.6|6848.6|6862.6|6847.6|6864.1|6849.1|6862.1|6847.1|13
1734613590000|2024-12-19 13:06:30|6862.9|6847.9|6861.8|6846.8|6863.4|6848.4|6861.8|6846.8|3
1734613600000|2024-12-19 13:06:40|6862.1|6847.1|6864.8|6849.8|6864.8|6849.8|6862.1|6847.1|6
1734613610000|2024-12-19 13:06:50|||||||||2
1734613620000|2024-12-19 13:07:00|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6864.3|6849.3|3
1734613630000|2024-12-19 13:07:10|6865.4|6850.4|6864.8|6849.8|6866.3|6851.3|6864.8|6849.8|6
1734613640000|2024-12-19 13:07:20|6865.1|6850.1|6865.8|6850.8|6865.8|6850.8|6865.1|6850.1|3
1734613650000|2024-12-19 13:07:30|6866.1|6851.1|6866.3|6851.3|6866.3|6851.3|6866.1|6851.1|3
1734613660000|2024-12-19 13:07:40|6865.8|6850.8|6867.7|6852.7|6867.7|6852.7|6865.8|6850.8|4
1734613670000|2024-12-19 13:07:50|6868.6|6853.6|6865.8|6850.8|6869.3|6854.3|6865.8|6850.8|20
1734613680000|2024-12-19 13:08:00|6866.3|6851.3|6866.3|6851.3|6867.3|6852.3|6865.8|6850.8|6
1734613690000|2024-12-19 13:08:10|6866.1|6851.1|6864.8|6849.8|6866.1|6851.1|6864.8|6849.8|5
1734613700000|2024-12-19 13:08:20|||||||||5
1734613710000|2024-12-19 13:08:30|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|5
1734613720000|2024-12-19 13:08:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|2
1734613730000|2024-12-19 13:08:50|6865.3|6850.3|6864.1|6849.1|6865.3|6850.3|6864.1|6849.1|4
1734613740000|2024-12-19 13:09:00|6864.8|6849.8|6866.4|6851.4|6866.9|6851.9|6864.8|6849.8|14
1734613750000|2024-12-19 13:09:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|3
1734613760000|2024-12-19 13:09:20|6864.1|6849.1|6863.4|6848.4|6864.1|6849.1|6863.4|6848.4|8
1734613770000|2024-12-19 13:09:30|6863.1|6848.1|6861.6|6846.6|6863.1|6848.1|6861.6|6846.6|4
1734613780000|2024-12-19 13:09:40|||||||||15
1734613790000|2024-12-19 13:09:50|||||||||1
1734613800000|2024-12-19 13:10:00|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|2
1734613810000|2024-12-19 13:10:10|6859.8|6844.8|6858.1|6843.1|6859.8|6844.8|6858.1|6843.1|7
1734613830000|2024-12-19 13:10:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734613840000|2024-12-19 13:10:40|6858.1|6843.1|6860.6|6845.6|6860.6|6845.6|6857.8|6842.8|4
1734613850000|2024-12-19 13:10:50|6860|6845|6858.6|6843.6|6860|6845|6858.6|6843.6|2
1734613860000|2024-12-19 13:11:00|6859.6|6844.6|6862.1|6847.1|6862.1|6847.1|6859.6|6844.6|3
1734613870000|2024-12-19 13:11:10|6862.4|6847.4|6862.1|6847.1|6862.8|6847.8|6861.6|6846.6|3
1734613880000|2024-12-19 13:11:20|6862.6|6847.6|6859.6|6844.6|6862.6|6847.6|6859.6|6844.6|16
1734613890000|2024-12-19 13:11:30|6858.3|6843.3|6858|6843|6858.3|6843.3|6857.5|6842.5|22
1734613900000|2024-12-19 13:11:40|6857.6|6842.6|6858|6843|6858.3|6843.3|6857.5|6842.5|0
1734613920000|2024-12-19 13:12:00|6858.3|6843.3|6858.8|6843.8|6859.8|6844.8|6858.1|6843.1|8
1734613930000|2024-12-19 13:12:10|6859.1|6844.1|6857|6842|6859.1|6844.1|6857|6842|2
1734613940000|2024-12-19 13:12:20|6857.6|6842.6|6861.6|6846.6|6861.6|6846.6|6857.5|6842.5|28
1734613950000|2024-12-19 13:12:30|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1734613970000|2024-12-19 13:12:50|||||||||1
1734613980000|2024-12-19 13:13:00|6862.8|6847.8|6863.1|6848.1|6863.6|6848.6|6862.8|6847.8|4
1734613990000|2024-12-19 13:13:10|||||||||1
1734614000000|2024-12-19 13:13:20|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1734614010000|2024-12-19 13:13:30|6864|6849|6864|6849|6864.5|6849.5|6864|6849|4
1734614020000|2024-12-19 13:13:40|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1734614030000|2024-12-19 13:13:50|6863.5|6848.5|6861.1|6846.1|6863.5|6848.5|6861.1|6846.1|36
1734614040000|2024-12-19 13:14:00|6860.6|6845.6|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1734614050000|2024-12-19 13:14:10|6860.8|6845.8|6861.5|6846.5|6861.8|6846.8|6860.6|6845.6|4
1734614060000|2024-12-19 13:14:20|6861|6846|6860.8|6845.8|6861|6846|6860.8|6845.8|0
1734614070000|2024-12-19 13:14:30|6861.1|6846.1|6867.5|6852.5|6867.6|6852.6|6861.1|6846.1|16
1734614080000|2024-12-19 13:14:40|6867.3|6852.3|6867.6|6852.6|6868|6853|6867|6852|2
1734614090000|2024-12-19 13:14:50|6867.1|6852.1|6868.3|6853.3|6868.3|6853.3|6867.1|6852.1|3
1734614100000|2024-12-19 13:15:00|6868|6853|6866.5|6851.5|6868.5|6853.5|6866.5|6851.5|4
1734614120000|2024-12-19 13:15:20|6868.5|6853.5|6866.5|6851.5|6868.5|6853.5|6866.5|6851.5|11
1734614130000|2024-12-19 13:15:30|6864.1|6849.1|6864.6|6849.6|6864.6|6849.6|6864.1|6849.1|4
1734614140000|2024-12-19 13:15:40|6864.3|6849.3|6862.6|6847.6|6864.3|6849.3|6862.6|6847.6|1
1734614150000|2024-12-19 13:15:50|6863.6|6848.6|6861.5|6846.5|6863.6|6848.6|6861.5|6846.5|5
1734614160000|2024-12-19 13:16:00|6861.3|6846.3|6860.8|6845.8|6862.3|6847.3|6860.8|6845.8|38
1734614180000|2024-12-19 13:16:20|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|6
1734614190000|2024-12-19 13:16:30|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|1
1734614210000|2024-12-19 13:16:50|6861.6|6846.6|6863.3|6848.3|6863.8|6848.8|6861.6|6846.6|3
1734614220000|2024-12-19 13:17:00|6864.8|6849.8|6866.3|6851.3|6867.1|6852.1|6864.8|6849.8|4
1734614240000|2024-12-19 13:17:20|||||||||2
1734614260000|2024-12-19 13:17:40|6866|6851|6865.8|6850.8|6866|6851|6865.8|6850.8|0
1734614280000|2024-12-19 13:18:00|6869.3|6854.3|6868.1|6853.1|6870.8|6855.8|6868.1|6853.1|13
1734614290000|2024-12-19 13:18:10|||||||||1
1734614300000|2024-12-19 13:18:20|6867.6|6852.6|6867|6852|6867.6|6852.6|6867|6852|0
1734614310000|2024-12-19 13:18:30|6867.1|6852.1|6869.5|6854.5|6869.5|6854.5|6867.1|6852.1|7
1734614320000|2024-12-19 13:18:40|6867|6852|6867|6852|6867|6852|6867|6852|3
1734614330000|2024-12-19 13:18:50|6864.1|6849.1|6863.5|6848.5|6864.1|6849.1|6863|6848|17
1734614340000|2024-12-19 13:19:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|5
1734614350000|2024-12-19 13:19:10|||||||||2
1734614360000|2024-12-19 13:19:20|6861|6846|6857.5|6842.5|6861.5|6846.5|6857.5|6842.5|34
1734614370000|2024-12-19 13:19:30|6857.1|6842.1|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|11
1734614380000|2024-12-19 13:19:40|6857|6842|6856.6|6841.6|6857.3|6842.3|6856.6|6841.6|5
1734614390000|2024-12-19 13:19:50|||||||||1
1734614400000|2024-12-19 13:20:00|6856.1|6841.1|6853.8|6838.8|6856.1|6841.1|6853.8|6838.8|24
1734614410000|2024-12-19 13:20:10|6854.5|6839.5|6854.1|6839.1|6854.5|6839.5|6853|6838|7
1734614420000|2024-12-19 13:20:20|6853.6|6838.6|6853.1|6838.1|6853.6|6838.6|6852.1|6837.1|3
1734614430000|2024-12-19 13:20:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1734614440000|2024-12-19 13:20:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|5
1734614450000|2024-12-19 13:20:50|6853.1|6838.1|6853.1|6838.1|6853.5|6838.5|6853.1|6838.1|0
1734614460000|2024-12-19 13:21:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1734614470000|2024-12-19 13:21:10|6854|6839|6854.8|6839.8|6854.8|6839.8|6854|6839|7
1734614490000|2024-12-19 13:21:30|6854.6|6839.6|6854.8|6839.8|6854.8|6839.8|6854.6|6839.6|2
1734614500000|2024-12-19 13:21:40|6855.6|6840.6|6857.8|6842.8|6857.8|6842.8|6855.6|6840.6|42
1734614510000|2024-12-19 13:21:50|6858.3|6843.3|6858.1|6843.1|6858.3|6843.3|6858.1|6843.1|0
1734614520000|2024-12-19 13:22:00|6858|6843|6858.5|6843.5|6858.5|6843.5|6857.6|6842.6|3
1734614540000|2024-12-19 13:22:20|6857.6|6842.6|6858.5|6843.5|6858.5|6843.5|6857.6|6842.6|1
1734614550000|2024-12-19 13:22:30|6857.8|6842.8|6857.5|6842.5|6857.8|6842.8|6857.5|6842.5|2
1734614560000|2024-12-19 13:22:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1734614580000|2024-12-19 13:23:00|6857.5|6842.5|6857.5|6842.5|6858.5|6843.5|6856.5|6841.5|5
1734614590000|2024-12-19 13:23:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|1
1734614600000|2024-12-19 13:23:20|6857.5|6842.5|6857.6|6842.6|6858|6843|6857.1|6842.1|0
1734614610000|2024-12-19 13:23:30|6858|6843|6857.6|6842.6|6858|6843|6857.6|6842.6|0
1734614640000|2024-12-19 13:24:00|6858|6843|6858|6843|6858|6843|6858|6843|0
1734614650000|2024-12-19 13:24:10|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1734614660000|2024-12-19 13:24:20|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1734614670000|2024-12-19 13:24:30|6857.3|6842.3|6859.5|6844.5|6860|6845|6857|6842|8
1734614680000|2024-12-19 13:24:40|6860|6845|6859.6|6844.6|6860.5|6845.5|6859.6|6844.6|2
1734614690000|2024-12-19 13:24:50|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|0
1734614700000|2024-12-19 13:25:00|6860.3|6845.3|6861.5|6846.5|6861.5|6846.5|6859.6|6844.6|6
1734614710000|2024-12-19 13:25:10|6861.8|6846.8|6862.5|6847.5|6862.5|6847.5|6861.8|6846.8|1
1734614720000|2024-12-19 13:25:20|6863|6848|6863.6|6848.6|6863.8|6848.8|6863|6848|2
1734614730000|2024-12-19 13:25:30|6863.5|6848.5|6864|6849|6864|6849|6862.6|6847.6|2
1734614740000|2024-12-19 13:25:40|6863.6|6848.6|6863.8|6848.8|6864|6849|6863.1|6848.1|2
1734614750000|2024-12-19 13:25:50|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1734614760000|2024-12-19 13:26:00|6864.5|6849.5|6863.8|6848.8|6864.5|6849.5|6863.5|6848.5|4
1734614770000|2024-12-19 13:26:10|6864|6849|6863.5|6848.5|6864|6849|6863.3|6848.3|2
1734614780000|2024-12-19 13:26:20|6864|6849|6865|6850|6865|6850|6864|6849|1
1734614790000|2024-12-19 13:26:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1734614800000|2024-12-19 13:26:40|6864.8|6849.8|6864|6849|6866.8|6851.8|6864|6849|8
1734614820000|2024-12-19 13:27:00|6864.3|6849.3|6866.5|6851.5|6868|6853|6864.3|6849.3|9
1734614830000|2024-12-19 13:27:10|6866.6|6851.6|6866.1|6851.1|6866.6|6851.6|6866.1|6851.1|3
1734614860000|2024-12-19 13:27:40|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|2
1734614870000|2024-12-19 13:27:50|6867.5|6852.5|6868.1|6853.1|6868.1|6853.1|6867.5|6852.5|2
1734614880000|2024-12-19 13:28:00|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|6
1734614890000|2024-12-19 13:28:10|6869.6|6854.6|6871|6856|6871|6856|6869.6|6854.6|3
1734614900000|2024-12-19 13:28:20|||||||||1
1734614910000|2024-12-19 13:28:30|6870.1|6855.1|6871|6856|6871|6856|6870.1|6855.1|3
1734614920000|2024-12-19 13:28:40|||||||||2
1734614940000|2024-12-19 13:29:00|6871.1|6856.1|6872|6857|6872|6857|6871.1|6856.1|4
1734614950000|2024-12-19 13:29:10|6872.1|6857.1|6873.5|6858.5|6873.5|6858.5|6872.1|6857.1|2
1734614960000|2024-12-19 13:29:20|6873|6858|6873.1|6858.1|6873.5|6858.5|6873|6858|7
1734614970000|2024-12-19 13:29:30|6873.5|6858.5|6874.3|6859.3|6874.3|6859.3|6873.5|6858.5|0
1734614980000|2024-12-19 13:29:40|6874.6|6859.6|6876.8|6861.8|6876.8|6861.8|6874.6|6859.6|4
1734614990000|2024-12-19 13:29:50|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6877.1|6862.1|1
1734615000000|2024-12-19 13:30:00|6877.6|6862.6|6875.3|6860.3|6877.6|6862.6|6875.3|6860.3|25
1734615010000|2024-12-19 13:30:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|3
1734615020000|2024-12-19 13:30:20|6874.1|6859.1|6869.3|6854.3|6874.1|6859.1|6869.3|6854.3|6
1734615030000|2024-12-19 13:30:30|6869|6854|6867|6852|6869|6854|6867|6852|1
1734615040000|2024-12-19 13:30:40|6866.5|6851.5|6865.3|6850.3|6866.8|6851.8|6864.8|6849.8|4
1734615050000|2024-12-19 13:30:50|6865.5|6850.5|6863.3|6848.3|6865.8|6850.8|6863.3|6848.3|4
1734615060000|2024-12-19 13:31:00|6864.3|6849.3|6866.8|6851.8|6868.3|6853.3|6864.3|6849.3|13
1734615080000|2024-12-19 13:31:20|6866.5|6851.5|6865.5|6850.5|6866.8|6851.8|6865.5|6850.5|0
1734615090000|2024-12-19 13:31:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1734615100000|2024-12-19 13:31:40|6864.8|6849.8|6863.8|6848.8|6864.8|6849.8|6863.3|6848.3|2
1734615110000|2024-12-19 13:31:50|6863.3|6848.3|6867.8|6852.8|6867.8|6852.8|6863.3|6848.3|6
1734615120000|2024-12-19 13:32:00|6868.3|6853.3|6870.3|6855.3|6870.8|6855.8|6868|6853|12
1734615130000|2024-12-19 13:32:10|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|0
1734615140000|2024-12-19 13:32:20|6869.8|6854.8|6872.8|6857.8|6873.3|6858.3|6869.8|6854.8|9
1734615150000|2024-12-19 13:32:30|6871.8|6856.8|6868.8|6853.8|6871.8|6856.8|6868.8|6853.8|3
1734615160000|2024-12-19 13:32:40|6868.5|6853.5|6867.8|6852.8|6868.5|6853.5|6867.3|6852.3|1
1734615170000|2024-12-19 13:32:50|6867.5|6852.5|6866.8|6851.8|6867.8|6852.8|6866.3|6851.3|0
1734615180000|2024-12-19 13:33:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1734615190000|2024-12-19 13:33:10|||||||||1
1734615200000|2024-12-19 13:33:20|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.5|6851.5|3
1734615210000|2024-12-19 13:33:30|6866.5|6851.5|6863.8|6848.8|6866.5|6851.5|6863.8|6848.8|2
1734615220000|2024-12-19 13:33:40|||||||||1
1734615230000|2024-12-19 13:33:50|6863.3|6848.3|6861.3|6846.3|6863.3|6848.3|6861.3|6846.3|4
1734615240000|2024-12-19 13:34:00|6860.5|6845.5|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|2
1734615250000|2024-12-19 13:34:10|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|2
1734615260000|2024-12-19 13:34:20|6859.3|6844.3|6859.8|6844.8|6860.3|6845.3|6859.3|6844.3|6
1734615270000|2024-12-19 13:34:30|6862.3|6847.3|6862.6|6847.6|6864|6849|6861.8|6846.8|10
1734615290000|2024-12-19 13:34:50|6862.3|6847.3|6861.5|6846.5|6862.3|6847.3|6861.5|6846.5|0
1734615300000|2024-12-19 13:35:00|6861|6846|6862|6847|6863|6848|6860.1|6845.1|6
1734615310000|2024-12-19 13:35:10|6862.3|6847.3|6864|6849|6864|6849|6860.5|6845.5|54
1734615320000|2024-12-19 13:35:20|6861.6|6846.6|6860|6845|6861.6|6846.6|6859.8|6844.8|1
1734615330000|2024-12-19 13:35:30|6859|6844|6858.5|6843.5|6859|6844|6858.5|6843.5|3
1734615350000|2024-12-19 13:35:50|||||||||1
1734615360000|2024-12-19 13:36:00|6858.8|6843.8|6859.6|6844.6|6860|6845|6858.8|6843.8|3
1734615370000|2024-12-19 13:36:10|6860|6845|6860|6845|6860|6845|6860|6845|0
1734615390000|2024-12-19 13:36:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1734615410000|2024-12-19 13:36:50|6861.1|6846.1|6862.6|6847.6|6863.1|6848.1|6861.1|6846.1|16
1734615420000|2024-12-19 13:37:00|6863.1|6848.1|6862.1|6847.1|6863.6|6848.6|6862.1|6847.1|2
1734615430000|2024-12-19 13:37:10|6861.8|6846.8|6861.8|6846.8|6862.1|6847.1|6861.8|6846.8|0
1734615440000|2024-12-19 13:37:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1734615450000|2024-12-19 13:37:30|6863.6|6848.6|6862.6|6847.6|6863.6|6848.6|6862.6|6847.6|1
1734615460000|2024-12-19 13:37:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6860.1|6845.1|9
1734615470000|2024-12-19 13:37:50|6861.6|6846.6|6862.1|6847.1|6862.1|6847.1|6861.6|6846.6|1
1734615480000|2024-12-19 13:38:00|6861.6|6846.6|6861.6|6846.6|6862.6|6847.6|6861.6|6846.6|1
1734615490000|2024-12-19 13:38:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1734615500000|2024-12-19 13:38:20|6861.6|6846.6|6861.1|6846.1|6861.6|6846.6|6861.1|6846.1|1
1734615510000|2024-12-19 13:38:30|6860.8|6845.8|6861.1|6846.1|6861.1|6846.1|6860.8|6845.8|0
1734615520000|2024-12-19 13:38:40|6862.5|6847.5|6863.1|6848.1|6863.1|6848.1|6862.5|6847.5|9
1734615530000|2024-12-19 13:38:50|6863.3|6848.3|6863.6|6848.6|6864|6849|6863.3|6848.3|4
1734615540000|2024-12-19 13:39:00|6864|6849|6864.5|6849.5|6865.3|6850.3|6864|6849|2
1734615550000|2024-12-19 13:39:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1734615560000|2024-12-19 13:39:20|6864.5|6849.5|6864.8|6849.8|6864.8|6849.8|6864.5|6849.5|0
1734615570000|2024-12-19 13:39:30|6864.5|6849.5|6862.3|6847.3|6864.5|6849.5|6862|6847|0
1734615580000|2024-12-19 13:39:40|6862.6|6847.6|6862.3|6847.3|6862.6|6847.6|6862.3|6847.3|1
1734615600000|2024-12-19 13:40:00|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|1
1734615610000|2024-12-19 13:40:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6
1734615620000|2024-12-19 13:40:20|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6
1734615640000|2024-12-19 13:40:40|6863.8|6848.8|6862|6847|6863.8|6848.8|6862|6847|1
1734615650000|2024-12-19 13:40:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|2
1734615660000|2024-12-19 13:41:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1734615670000|2024-12-19 13:41:10|6861.1|6846.1|6860|6845|6861.1|6846.1|6860|6845|1
1734615690000|2024-12-19 13:41:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.5|6844.5|0
1734615700000|2024-12-19 13:41:40|6859.1|6844.1|6859|6844|6859.1|6844.1|6859|6844|1
1734615720000|2024-12-19 13:42:00|||||||||1
1734615760000|2024-12-19 13:42:40|6859.1|6844.1|6858.1|6843.1|6859.1|6844.1|6858.1|6843.1|2
1734615770000|2024-12-19 13:42:50|||||||||6
1734615790000|2024-12-19 13:43:10|||||||||1
1734615800000|2024-12-19 13:43:20|6858.5|6843.5|6859.6|6844.6|6860|6845|6858.5|6843.5|12
1734615810000|2024-12-19 13:43:30|||||||||1
1734615820000|2024-12-19 13:43:40|6859.1|6844.1|6858.8|6843.8|6859.1|6844.1|6858.8|6843.8|2
1734615830000|2024-12-19 13:43:50|6858.5|6843.5|6857.7|6842.7|6858.5|6843.5|6857.7|6842.7|2
1734615840000|2024-12-19 13:44:00|6857.3|6842.3|6857.3|6842.3|6857.8|6842.8|6857.3|6842.3|4
1734615860000|2024-12-19 13:44:20|6857.6|6842.6|6857.3|6842.3|6858.1|6843.1|6857.3|6842.3|3
1734615900000|2024-12-19 13:45:00|6857.1|6842.1|6855|6840|6857.1|6842.1|6854.6|6839.6|8
1734615920000|2024-12-19 13:45:20|6854.7|6839.7|6854.5|6839.5|6854.7|6839.7|6854.3|6839.3|2
1734615930000|2024-12-19 13:45:30|6854.3|6839.3|6855|6840|6855.3|6840.3|6854.3|6839.3|1
1734615940000|2024-12-19 13:45:40|6855.3|6840.3|6855|6840|6855.3|6840.3|6855|6840|0
1734615950000|2024-12-19 13:45:50|6854.3|6839.3|6856.6|6841.6|6856.6|6841.6|6854.3|6839.3|11
1734615960000|2024-12-19 13:46:00|6857|6842|6858.5|6843.5|6858.8|6843.8|6857|6842|21
1734615970000|2024-12-19 13:46:10|6858.3|6843.3|6858.6|6843.6|6858.6|6843.6|6858.3|6843.3|2
1734615980000|2024-12-19 13:46:20|6859.1|6844.1|6859.6|6844.6|6860.1|6845.1|6859.1|6844.1|6
1734616000000|2024-12-19 13:46:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734616020000|2024-12-19 13:47:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1734616040000|2024-12-19 13:47:20|6858.5|6843.5|6857.6|6842.6|6858.5|6843.5|6857.6|6842.6|1
1734616050000|2024-12-19 13:47:30|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|1
1734616060000|2024-12-19 13:47:40|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1734616070000|2024-12-19 13:47:50|6857.3|6842.3|6857.6|6842.6|6857.6|6842.6|6857.3|6842.3|25
1734616080000|2024-12-19 13:48:00|6857.8|6842.8|6858|6843|6858|6843|6857.5|6842.5|0
1734616090000|2024-12-19 13:48:10|6857.8|6842.8|6857.5|6842.5|6857.8|6842.8|6857.5|6842.5|1
1734616100000|2024-12-19 13:48:20|6857.8|6842.8|6857.3|6842.3|6857.8|6842.8|6857.3|6842.3|4
1734616140000|2024-12-19 13:49:00|6857.6|6842.6|6856|6841|6857.8|6842.8|6856|6841|1
1734616150000|2024-12-19 13:49:10|6855.8|6840.8|6855|6840|6855.8|6840.8|6855|6840|1
1734616160000|2024-12-19 13:49:20|6854.8|6839.8|6855|6840|6855|6840|6854.8|6839.8|1
1734616180000|2024-12-19 13:49:40|6854.8|6839.8|6854.2|6839.2|6854.8|6839.8|6854.2|6839.2|1
1734616190000|2024-12-19 13:49:50|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|3
1734616200000|2024-12-19 13:50:00|6853|6838|6858.3|6843.3|6858.3|6843.3|6853|6838|15
1734616210000|2024-12-19 13:50:10|6858|6843|6857.5|6842.5|6858.5|6843.5|6857.5|6842.5|5
1734616230000|2024-12-19 13:50:30|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|0
1734616250000|2024-12-19 13:50:50|||||||||1
1734616260000|2024-12-19 13:51:00|6857.5|6842.5|6857.2|6842.2|6857.5|6842.5|6857.2|6842.2|0
1734616270000|2024-12-19 13:51:10|6857|6842|6857|6842|6857|6842|6857|6842|1
1734616290000|2024-12-19 13:51:30|6856.3|6841.3|6856|6841|6856.3|6841.3|6855.7|6840.7|0
1734616300000|2024-12-19 13:51:40|6855|6840|6853.7|6838.7|6855|6840|6853.3|6838.3|2
1734616310000|2024-12-19 13:51:50|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|1
1734616320000|2024-12-19 13:52:00|6853.7|6838.7|6853.7|6838.7|6854.7|6839.7|6853.7|6838.7|5
1734616330000|2024-12-19 13:52:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1734616350000|2024-12-19 13:52:30|6853.8|6838.8|6853.7|6838.7|6853.8|6838.8|6853.7|6838.7|2
1734616360000|2024-12-19 13:52:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1734616370000|2024-12-19 13:52:50|6853.2|6838.2|6853.3|6838.3|6853.3|6838.3|6852.7|6837.7|2
1734616380000|2024-12-19 13:53:00|6853.8|6838.8|6852.3|6837.3|6854.2|6839.2|6852.3|6837.3|1
1734616400000|2024-12-19 13:53:20|||||||||1
1734616410000|2024-12-19 13:53:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1734616430000|2024-12-19 13:53:50|||||||||1
1734616440000|2024-12-19 13:54:00|6851.7|6836.7|6852.7|6837.7|6852.7|6837.7|6851.7|6836.7|9
1734616450000|2024-12-19 13:54:10|6852.2|6837.2|6851.7|6836.7|6852.2|6837.2|6851.7|6836.7|3
1734616460000|2024-12-19 13:54:20|6852|6837|6851.8|6836.8|6852.2|6837.2|6851.7|6836.7|1
1734616470000|2024-12-19 13:54:30|6851.7|6836.7|6852.2|6837.2|6852.2|6837.2|6851.7|6836.7|0
1734616480000|2024-12-19 13:54:40|6851.7|6836.7|6852.2|6837.2|6852.7|6837.7|6851.7|6836.7|2
1734616500000|2024-12-19 13:55:00|6851.5|6836.5|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|2
1734616520000|2024-12-19 13:55:20|6852.7|6837.7|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|10
1734616530000|2024-12-19 13:55:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1734616560000|2024-12-19 13:56:00|6850.8|6835.8|6850.2|6835.2|6850.8|6835.8|6849.7|6834.7|5
1734616570000|2024-12-19 13:56:10|6850|6835|6850|6835|6850|6835|6850|6835|2
1734616580000|2024-12-19 13:56:20|6850.2|6835.2|6852.7|6837.7|6853.2|6838.2|6850.2|6835.2|8
1734616590000|2024-12-19 13:56:30|6853.7|6838.7|6854.2|6839.2|6854.2|6839.2|6853.7|6838.7|1
1734616620000|2024-12-19 13:57:00|6853.7|6838.7|6850.3|6835.3|6853.7|6838.7|6850.3|6835.3|1
1734616630000|2024-12-19 13:57:10|6849.7|6834.7|6849|6834|6849.7|6834.7|6849|6834|7
1734616640000|2024-12-19 13:57:20|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|1
1734616710000|2024-12-19 13:58:30|6850.2|6835.2|6850.3|6835.3|6850.3|6835.3|6850.2|6835.2|31
1734616740000|2024-12-19 13:59:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1734616750000|2024-12-19 13:59:10|6850.1|6835.1|6849.8|6834.8|6850.1|6835.1|6849.8|6834.8|3
1734616770000|2024-12-19 13:59:30|6849|6834|6848.7|6833.7|6849|6834|6848.7|6833.7|1
1734616780000|2024-12-19 13:59:40|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|1
1734616790000|2024-12-19 13:59:50|6848.8|6833.8|6848.2|6833.2|6848.8|6833.8|6848.2|6833.2|1
1734616800000|2024-12-19 14:00:00|6848|6833|6847.3|6832.3|6848|6833|6847.3|6832.3|9
1734616820000|2024-12-19 14:00:20|6846.7|6831.7|6847.5|6832.5|6847.5|6832.5|6846.7|6831.7|18
1734616860000|2024-12-19 14:01:00|6847.3|6832.3|6846.7|6831.7|6847.3|6832.3|6846.7|6831.7|1
1734616870000|2024-12-19 14:01:10|||||||||10
1734616880000|2024-12-19 14:01:20|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|8
1734616890000|2024-12-19 14:01:30|6842.7|6827.7|6840|6825|6842.7|6827.7|6840|6825|5
1734616900000|2024-12-19 14:01:40|6841|6826|6841.7|6826.7|6841.7|6826.7|6841|6826|2
1734616920000|2024-12-19 14:02:00|6841.5|6826.5|6842.5|6827.5|6842.5|6827.5|6841.5|6826.5|6
1734616930000|2024-12-19 14:02:10|6842.2|6827.2|6838.5|6823.5|6842.2|6827.2|6838.5|6823.5|1
1734616940000|2024-12-19 14:02:20|6838|6823|6839.3|6824.3|6839.3|6824.3|6838|6823|21
1734616950000|2024-12-19 14:02:30|6839.7|6824.7|6839.8|6824.8|6840.3|6825.3|6839.7|6824.7|1
1734616960000|2024-12-19 14:02:40|6839.5|6824.5|6841.8|6826.8|6841.8|6826.8|6839|6824|10
1734616970000|2024-12-19 14:02:50|6840.5|6825.5|6838.5|6823.5|6840.5|6825.5|6838.5|6823.5|3
1734616980000|2024-12-19 14:03:00|||||||||2
1734616990000|2024-12-19 14:03:10|6838|6823|6837.7|6822.7|6838|6823|6837.7|6822.7|1
1734617000000|2024-12-19 14:03:20|6838|6823|6836.4|6821.4|6838|6823|6836|6821|7
1734617010000|2024-12-19 14:03:30|6836|6821|6836|6821|6836.4|6821.4|6836|6821|8
1734617020000|2024-12-19 14:03:40|6837.4|6822.4|6838.3|6823.3|6838.3|6823.3|6837.4|6822.4|9
1734617030000|2024-12-19 14:03:50|6838.7|6823.7|6836.9|6821.9|6838.7|6823.7|6836.9|6821.9|2
1734617040000|2024-12-19 14:04:00|6835.5|6820.5|6836.9|6821.9|6836.9|6821.9|6835.5|6820.5|9
1734617050000|2024-12-19 14:04:10|6836|6821|6835.5|6820.5|6836|6821|6835.5|6820.5|3
1734617060000|2024-12-19 14:04:20|6833|6818|6833|6818|6833.9|6818.9|6832.5|6817.5|10
1734617070000|2024-12-19 14:04:30|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6832.1|6817.1|3
1734617080000|2024-12-19 14:04:40|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6829.6|6814.6|8
1734617090000|2024-12-19 14:04:50|6831|6816|6830.5|6815.5|6832|6817|6830.5|6815.5|6
1734617100000|2024-12-19 14:05:00|6830.9|6815.9|6830.5|6815.5|6830.9|6815.9|6830.2|6815.2|14
1734617110000|2024-12-19 14:05:10|||||||||1
1734617120000|2024-12-19 14:05:20|6830.2|6815.2|6829.7|6814.7|6830.2|6815.2|6829.7|6814.7|8
1734617130000|2024-12-19 14:05:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|5
1734617140000|2024-12-19 14:05:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1734617150000|2024-12-19 14:05:50|||||||||7
1734617160000|2024-12-19 14:06:00|6829.5|6814.5|6832|6817|6832|6817|6829.5|6814.5|6
1734617170000|2024-12-19 14:06:10|6831.7|6816.7|6831.9|6816.9|6831.9|6816.9|6830.2|6815.2|5
1734617180000|2024-12-19 14:06:20|6831.5|6816.5|6830.7|6815.7|6832.7|6817.7|6830.7|6815.7|16
1734617200000|2024-12-19 14:06:40|6830.5|6815.5|6831.4|6816.4|6831.4|6816.4|6830.2|6815.2|8
1734617210000|2024-12-19 14:06:50|6831.5|6816.5|6831.5|6816.5|6832|6817|6831.5|6816.5|2
1734617220000|2024-12-19 14:07:00|6830.4|6815.4|6829.7|6814.7|6830.4|6815.4|6829.7|6814.7|14
1734617230000|2024-12-19 14:07:10|6830.9|6815.9|6831.5|6816.5|6831.5|6816.5|6830.9|6815.9|2
1734617240000|2024-12-19 14:07:20|6831|6816|6830.7|6815.7|6831|6816|6830.7|6815.7|2
1734617250000|2024-12-19 14:07:30|6830.5|6815.5|6829.7|6814.7|6830.9|6815.9|6829.7|6814.7|1
1734617260000|2024-12-19 14:07:40|||||||||1
1734617270000|2024-12-19 14:07:50|6829.9|6814.9|6829.7|6814.7|6829.9|6814.9|6829.7|6814.7|9
1734617280000|2024-12-19 14:08:00|6830.5|6815.5|6830.9|6815.9|6831.7|6816.7|6830.5|6815.5|8
1734617290000|2024-12-19 14:08:10|6830.6|6815.6|6828.2|6813.2|6830.6|6815.6|6828.2|6813.2|11
1734617300000|2024-12-19 14:08:20|6827.9|6812.9|6825.4|6810.4|6827.9|6812.9|6825.4|6810.4|22
1734617330000|2024-12-19 14:08:50|6825.1|6810.1|6825.7|6810.7|6825.7|6810.7|6824.9|6809.9|3
1734617340000|2024-12-19 14:09:00|6826.4|6811.4|6827.9|6812.9|6828.2|6813.2|6826.4|6811.4|9
1734617350000|2024-12-19 14:09:10|6828|6813|6828|6813|6828|6813|6828|6813|0
1734617360000|2024-12-19 14:09:20|6827.5|6812.5|6826.6|6811.6|6827.5|6812.5|6826.4|6811.4|7
1734617370000|2024-12-19 14:09:30|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1734617380000|2024-12-19 14:09:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1734617390000|2024-12-19 14:09:50|||||||||4
1734617400000|2024-12-19 14:10:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6825.9|6810.9|9
1734617420000|2024-12-19 14:10:20|6827.2|6812.2|6828.2|6813.2|6828.7|6813.7|6827.2|6812.2|7
1734617430000|2024-12-19 14:10:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|2
1734617440000|2024-12-19 14:10:40|6828.7|6813.7|6829|6814|6829|6814|6828.5|6813.5|16
1734617450000|2024-12-19 14:10:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|2
1734617460000|2024-12-19 14:11:00|6829.1|6814.1|6829.5|6814.5|6829.7|6814.7|6829.1|6814.1|10
1734617470000|2024-12-19 14:11:10|6830.2|6815.2|6831.5|6816.5|6831.5|6816.5|6830.2|6815.2|12
1734617480000|2024-12-19 14:11:20|6830.4|6815.4|6830.5|6815.5|6830.5|6815.5|6830|6815|1
1734617490000|2024-12-19 14:11:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1734617500000|2024-12-19 14:11:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.4|6816.4|3
1734617510000|2024-12-19 14:11:50|||||||||1
1734617550000|2024-12-19 14:12:30|6832|6817|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1734617560000|2024-12-19 14:12:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|4
1734617580000|2024-12-19 14:13:00|6832.5|6817.5|6835.5|6820.5|6835.9|6820.9|6832.5|6817.5|16
1734617590000|2024-12-19 14:13:10|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1734617600000|2024-12-19 14:13:20|6833|6818|6832.2|6817.2|6833|6818|6832.2|6817.2|1
1734617630000|2024-12-19 14:13:50|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|1
1734617670000|2024-12-19 14:14:30|6832.4|6817.4|6832.4|6817.4|6832.9|6817.9|6832.4|6817.4|2
1734617680000|2024-12-19 14:14:40|6832.9|6817.9|6833.4|6818.4|6833.4|6818.4|6832.9|6817.9|3
1734617690000|2024-12-19 14:14:50|6833|6818|6834.5|6819.5|6834.5|6819.5|6833|6818|10
1734617700000|2024-12-19 14:15:00|6834.7|6819.7|6837.5|6822.5|6838|6823|6834.7|6819.7|34
1734617710000|2024-12-19 14:15:10|6838|6823|6838|6823|6838|6823|6838|6823|0
1734617720000|2024-12-19 14:15:20|6837.7|6822.7|6836.7|6821.7|6837.7|6822.7|6836.7|6821.7|9
1734617740000|2024-12-19 14:15:40|6836.5|6821.5|6836|6821|6836.5|6821.5|6836|6821|0
1734617760000|2024-12-19 14:16:00|6835|6820|6834.2|6819.2|6835|6820|6833.4|6818.4|4
1734617770000|2024-12-19 14:16:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|2
1734617780000|2024-12-19 14:16:20|6834.2|6819.2|6835.2|6820.2|6835.2|6820.2|6834.2|6819.2|1
1734617790000|2024-12-19 14:16:30|6835|6820|6833.7|6818.7|6835|6820|6833.7|6818.7|1
1734617830000|2024-12-19 14:17:10|6833.9|6818.9|6836.5|6821.5|6836.5|6821.5|6833.9|6818.9|1
1734617850000|2024-12-19 14:17:30|6836.7|6821.7|6837.2|6822.2|6837.2|6822.2|6836.7|6821.7|2
1734617860000|2024-12-19 14:17:40|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|3
1734617870000|2024-12-19 14:17:50|6836.2|6821.2|6834.4|6819.4|6836.2|6821.2|6834.4|6819.4|2
1734617880000|2024-12-19 14:18:00|6833.9|6818.9|6833|6818|6834.2|6819.2|6832.9|6817.9|6
1734617890000|2024-12-19 14:18:10|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.2|6818.2|1
1734617900000|2024-12-19 14:18:20|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1734617910000|2024-12-19 14:18:30|6833|6818|6832|6817|6833|6818|6832|6817|5
1734617920000|2024-12-19 14:18:40|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|1
1734617940000|2024-12-19 14:19:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|0
1734617970000|2024-12-19 14:19:30|||||||||3
1734618000000|2024-12-19 14:20:00|6830.7|6815.7|6831.2|6816.2|6832|6817|6830.7|6815.7|7
1734618020000|2024-12-19 14:20:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1734618030000|2024-12-19 14:20:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1734618040000|2024-12-19 14:20:40|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|1
1734618060000|2024-12-19 14:21:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1734618070000|2024-12-19 14:21:10|6829.9|6814.9|6829|6814|6829.9|6814.9|6829|6814|2
1734618080000|2024-12-19 14:21:20|6829.2|6814.2|6829.5|6814.5|6829.5|6814.5|6829.2|6814.2|3
1734618090000|2024-12-19 14:21:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1734618100000|2024-12-19 14:21:40|6831|6816|6830.2|6815.2|6831|6816|6830.2|6815.2|1
1734618110000|2024-12-19 14:21:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1734618120000|2024-12-19 14:22:00|6829.5|6814.5|6831.5|6816.5|6831.5|6816.5|6829.5|6814.5|9
1734618130000|2024-12-19 14:22:10|||||||||3
1734618150000|2024-12-19 14:22:30|6831|6816|6830|6815|6831|6816|6830|6815|3
1734618180000|2024-12-19 14:23:00|6830.4|6815.4|6829|6814|6830.4|6815.4|6829|6814|3
1734618190000|2024-12-19 14:23:10|6829.7|6814.7|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|3
1734618200000|2024-12-19 14:23:20|||||||||2
1734618210000|2024-12-19 14:23:30|6831|6816|6831|6816|6831|6816|6831|6816|4
1734618230000|2024-12-19 14:23:50|||||||||1
1734618240000|2024-12-19 14:24:00|6831.1|6816.1|6830.6|6815.6|6831.1|6816.1|6830.6|6815.6|0
1734618250000|2024-12-19 14:24:10|||||||||1
1734618260000|2024-12-19 14:24:20|6830.4|6815.4|6831.9|6816.9|6831.9|6816.9|6830.4|6815.4|2
1734618270000|2024-12-19 14:24:30|6831.4|6816.4|6831.6|6816.6|6831.6|6816.6|6831.4|6816.4|4
1734618280000|2024-12-19 14:24:40|6831.4|6816.4|6830.9|6815.9|6831.4|6816.4|6830.6|6815.6|1
1734618300000|2024-12-19 14:25:00|6831.1|6816.1|6829.7|6814.7|6831.1|6816.1|6829.7|6814.7|4
1734618310000|2024-12-19 14:25:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1734618340000|2024-12-19 14:25:40|6828.7|6813.7|6828.9|6813.9|6828.9|6813.9|6828.7|6813.7|3
1734618360000|2024-12-19 14:26:00|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1734618380000|2024-12-19 14:26:20|||||||||1
1734618400000|2024-12-19 14:26:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|1
1734618420000|2024-12-19 14:27:00|6829.5|6814.5|6831.9|6816.9|6831.9|6816.9|6829.5|6814.5|19
1734618440000|2024-12-19 14:27:20|6831.4|6816.4|6831.1|6816.1|6831.4|6816.4|6831.1|6816.1|1
1734618450000|2024-12-19 14:27:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1734618480000|2024-12-19 14:28:00|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|1
1734618490000|2024-12-19 14:28:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1734618500000|2024-12-19 14:28:20|6830.7|6815.7|6829.7|6814.7|6831.7|6816.7|6829.4|6814.4|6
1734618510000|2024-12-19 14:28:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|2
1734618520000|2024-12-19 14:28:40|||||||||1
1734618540000|2024-12-19 14:29:00|6829.7|6814.7|6829.9|6814.9|6829.9|6814.9|6829.7|6814.7|1
1734618550000|2024-12-19 14:29:10|||||||||2
1734618560000|2024-12-19 14:29:20|6829.6|6814.6|6829.4|6814.4|6829.6|6814.6|6829.4|6814.4|0
1734618580000|2024-12-19 14:29:40|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6828.4|6813.4|32
1734618600000|2024-12-19 14:30:00|6828.9|6813.9|6830.4|6815.4|6832|6817|6828.9|6813.9|11
1734618610000|2024-12-19 14:30:10|6830.1|6815.1|6830.2|6815.2|6831.1|6816.1|6830.1|6815.1|7
1734618620000|2024-12-19 14:30:20|6829.7|6814.7|6829.1|6814.1|6829.9|6814.9|6828.7|6813.7|21
1734618630000|2024-12-19 14:30:30|6828.9|6813.9|6828.1|6813.1|6828.9|6813.9|6828.1|6813.1|7
1734618650000|2024-12-19 14:30:50|||||||||6
1734618660000|2024-12-19 14:31:00|6828.9|6813.9|6828.6|6813.6|6828.9|6813.9|6828.6|6813.6|7
1734618670000|2024-12-19 14:31:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|13
1734618680000|2024-12-19 14:31:20|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|5
1734618700000|2024-12-19 14:31:40|||||||||3
1734618710000|2024-12-19 14:31:50|6829.7|6814.7|6831.9|6816.9|6831.9|6816.9|6829.7|6814.7|11
1734618720000|2024-12-19 14:32:00|6831.4|6816.4|6830.1|6815.1|6831.4|6816.4|6830.1|6815.1|2
1734618730000|2024-12-19 14:32:10|6829.6|6814.6|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|2
1734618740000|2024-12-19 14:32:20|6828.9|6813.9|6828.2|6813.2|6828.9|6813.9|6828.2|6813.2|14
1734618750000|2024-12-19 14:32:30|6828.6|6813.6|6828.2|6813.2|6828.6|6813.6|6828.2|6813.2|5
1734618760000|2024-12-19 14:32:40|6828.9|6813.9|6830.2|6815.2|6830.2|6815.2|6828.9|6813.9|12
1734618770000|2024-12-19 14:32:50|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|1
1734618780000|2024-12-19 14:33:00|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|2
1734618820000|2024-12-19 14:33:40|6829.6|6814.6|6831.4|6816.4|6831.4|6816.4|6829.6|6814.6|4
1734618830000|2024-12-19 14:33:50|6832.4|6817.4|6832.5|6817.5|6832.5|6817.5|6832.2|6817.2|8
1734618840000|2024-12-19 14:34:00|6833|6818|6834|6819|6834|6819|6833|6818|4
1734618850000|2024-12-19 14:34:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1734618860000|2024-12-19 14:34:20|6834|6819|6834|6819|6834|6819|6834|6819|2
1734618870000|2024-12-19 14:34:30|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|4
1734618880000|2024-12-19 14:34:40|6832.9|6817.9|6834|6819|6834|6819|6832|6817|17
1734618890000|2024-12-19 14:34:50|6833.5|6818.5|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|4
1734618900000|2024-12-19 14:35:00|6832|6817|6829.9|6814.9|6832|6817|6829.9|6814.9|3
1734618910000|2024-12-19 14:35:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1734618930000|2024-12-19 14:35:30|6829.4|6814.4|6830.7|6815.7|6830.7|6815.7|6829|6814|8
1734618940000|2024-12-19 14:35:40|6830.2|6815.2|6829.5|6814.5|6830.2|6815.2|6829.5|6814.5|0
1734618950000|2024-12-19 14:35:50|6830.5|6815.5|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|12
1734618960000|2024-12-19 14:36:00|6831.7|6816.7|6834.9|6819.9|6834.9|6819.9|6831.7|6816.7|5
1734618970000|2024-12-19 14:36:10|6834.7|6819.7|6834.5|6819.5|6835.4|6820.4|6834.4|6819.4|7
1734618980000|2024-12-19 14:36:20|||||||||1
1734618990000|2024-12-19 14:36:30|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|1
1734619000000|2024-12-19 14:36:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|3
1734619010000|2024-12-19 14:36:50|||||||||1
1734619020000|2024-12-19 14:37:00|6832|6817|6831.4|6816.4|6832|6817|6831.4|6816.4|8
1734619030000|2024-12-19 14:37:10|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1734619040000|2024-12-19 14:37:20|||||||||3
1734619050000|2024-12-19 14:37:30|||||||||1
1734619060000|2024-12-19 14:37:40|6831.2|6816.2|6830.9|6815.9|6831.9|6816.9|6830.6|6815.6|7
1734619080000|2024-12-19 14:38:00|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|1
1734619090000|2024-12-19 14:38:10|6830.1|6815.1|6831.4|6816.4|6831.4|6816.4|6830.1|6815.1|8
1734619100000|2024-12-19 14:38:20|6831.6|6816.6|6831.9|6816.9|6831.9|6816.9|6831.6|6816.6|2
1734619130000|2024-12-19 14:38:50|6830.6|6815.6|6830.7|6815.7|6830.7|6815.7|6830.4|6815.4|5
1734619140000|2024-12-19 14:39:00|6831.1|6816.1|6831.9|6816.9|6832.7|6817.7|6831.1|6816.1|33
1734619150000|2024-12-19 14:39:10|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|18
1734619160000|2024-12-19 14:39:20|6832.2|6817.2|6832.9|6817.9|6833.2|6818.2|6832|6817|5
1734619170000|2024-12-19 14:39:30|||||||||1
1734619180000|2024-12-19 14:39:40|6833.6|6818.6|6834.9|6819.9|6834.9|6819.9|6833.6|6818.6|7
1734619190000|2024-12-19 14:39:50|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|14
1734619200000|2024-12-19 14:40:00|6835.4|6820.4|6834|6819|6835.4|6820.4|6834|6819|10
1734619210000|2024-12-19 14:40:10|6833.5|6818.5|6832.2|6817.2|6833.5|6818.5|6831.1|6816.1|22
1734619220000|2024-12-19 14:40:20|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1734619230000|2024-12-19 14:40:30|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734619240000|2024-12-19 14:40:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1734619250000|2024-12-19 14:40:50|6831.1|6816.1|6831.1|6816.1|6831.4|6816.4|6831.1|6816.1|6
1734619270000|2024-12-19 14:41:10|6830.5|6815.5|6830.2|6815.2|6830.5|6815.5|6829.9|6814.9|6
1734619280000|2024-12-19 14:41:20|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1734619290000|2024-12-19 14:41:30|6830.1|6815.1|6830.7|6815.7|6830.7|6815.7|6830.1|6815.1|10
1734619300000|2024-12-19 14:41:40|6831|6816|6830.7|6815.7|6831|6816|6830.7|6815.7|1
1734619310000|2024-12-19 14:41:50|6831.4|6816.4|6831.1|6816.1|6831.4|6816.4|6831.1|6816.1|3
1734619320000|2024-12-19 14:42:00|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1734619330000|2024-12-19 14:42:10|||||||||1
1734619340000|2024-12-19 14:42:20|6831.2|6816.2|6831.5|6816.5|6831.5|6816.5|6831.2|6816.2|7
1734619350000|2024-12-19 14:42:30|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|1
1734619360000|2024-12-19 14:42:40|||||||||1
1734619370000|2024-12-19 14:42:50|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|3
1734619380000|2024-12-19 14:43:00|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|1
1734619390000|2024-12-19 14:43:10|6831.2|6816.2|6830.9|6815.9|6831.2|6816.2|6830.9|6815.9|3
1734619400000|2024-12-19 14:43:20|||||||||1
1734619410000|2024-12-19 14:43:30|6830.4|6815.4|6829.9|6814.9|6830.4|6815.4|6829.9|6814.9|2
1734619420000|2024-12-19 14:43:40|6829.2|6814.2|6828.7|6813.7|6829.2|6814.2|6828.7|6813.7|4
1734619440000|2024-12-19 14:44:00|6829|6814|6829.5|6814.5|6829.5|6814.5|6828.7|6813.7|36
1734619460000|2024-12-19 14:44:20|||||||||2
1734619470000|2024-12-19 14:44:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1734619480000|2024-12-19 14:44:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|3
1734619490000|2024-12-19 14:44:50|6829|6814|6828.7|6813.7|6829|6814|6828.7|6813.7|3
1734619500000|2024-12-19 14:45:00|6827.4|6812.4|6827.7|6812.7|6827.7|6812.7|6827.4|6812.4|9
1734619510000|2024-12-19 14:45:10|6828|6813|6828|6813|6828|6813|6828|6813|0
1734619520000|2024-12-19 14:45:20|6828.2|6813.2|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|4
1734619530000|2024-12-19 14:45:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|1
1734619540000|2024-12-19 14:45:40|||||||||6
1734619550000|2024-12-19 14:45:50|||||||||1
1734619560000|2024-12-19 14:46:00|||||||||1
1734619570000|2024-12-19 14:46:10|6828|6813|6828|6813|6828|6813|6828|6813|3
1734619580000|2024-12-19 14:46:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1734619590000|2024-12-19 14:46:30|6828.5|6813.5|6827|6812|6828.5|6813.5|6827|6812|5
1734619600000|2024-12-19 14:46:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|3
1734619620000|2024-12-19 14:47:00|6827|6812|6827.5|6812.5|6827.7|6812.7|6827|6812|69
1734619630000|2024-12-19 14:47:10|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1734619640000|2024-12-19 14:47:20|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6
1734619650000|2024-12-19 14:47:30|6828|6813|6828|6813|6828|6813|6828|6813|3
1734619660000|2024-12-19 14:47:40|6828.2|6813.2|6828.5|6813.5|6828.7|6813.7|6828.2|6813.2|1
1734619690000|2024-12-19 14:48:10|6828.9|6813.9|6829|6814|6829|6814|6828.5|6813.5|4
1734619700000|2024-12-19 14:48:20|6828.7|6813.7|6829|6814|6829|6814|6828.7|6813.7|7
1734619710000|2024-12-19 14:48:30|6828.7|6813.7|6829.5|6814.5|6829.9|6814.9|6828.7|6813.7|15
1734619740000|2024-12-19 14:49:00|6829.7|6814.7|6830.7|6815.7|6830.7|6815.7|6829.7|6814.7|2
1734619750000|2024-12-19 14:49:10|6830.6|6815.6|6830.1|6815.1|6830.7|6815.7|6830.1|6815.1|3
1734619760000|2024-12-19 14:49:20|6829.9|6814.9|6829.1|6814.1|6829.9|6814.9|6828.7|6813.7|4
1734619770000|2024-12-19 14:49:30|6828.7|6813.7|6828.6|6813.6|6828.7|6813.7|6828.6|6813.6|2
1734619790000|2024-12-19 14:49:50|6828.2|6813.2|6827.7|6812.7|6828.6|6813.6|6827.7|6812.7|3
1734619800000|2024-12-19 14:50:00|6828.1|6813.1|6829.9|6814.9|6829.9|6814.9|6828.1|6813.1|28
1734619810000|2024-12-19 14:50:10|6830.2|6815.2|6829.2|6814.2|6830.4|6815.4|6829.2|6814.2|7
1734619820000|2024-12-19 14:50:20|6828.9|6813.9|6827.9|6812.9|6828.9|6813.9|6827.9|6812.9|1
1734619830000|2024-12-19 14:50:30|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6827.9|6812.9|2
1734619840000|2024-12-19 14:50:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|4
1734619860000|2024-12-19 14:51:00|6827.4|6812.4|6826.1|6811.1|6827.4|6812.4|6825.9|6810.9|27
1734619880000|2024-12-19 14:51:20|6826.4|6811.4|6826.1|6811.1|6826.4|6811.4|6826.1|6811.1|2
1734619900000|2024-12-19 14:51:40|||||||||4
1734619910000|2024-12-19 14:51:50|6825.7|6810.7|6825.6|6810.6|6825.7|6810.7|6825.6|6810.6|5
1734619920000|2024-12-19 14:52:00|6826.1|6811.1|6826.2|6811.2|6826.4|6811.4|6825.7|6810.7|24
1734619930000|2024-12-19 14:52:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6824.6|6809.6|7
1734619940000|2024-12-19 14:52:20|6825.1|6810.1|6824.6|6809.6|6825.4|6810.4|6824.4|6809.4|17
1734619950000|2024-12-19 14:52:30|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6
1734619960000|2024-12-19 14:52:40|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1734619980000|2024-12-19 14:53:00|6824.1|6809.1|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|5
1734619990000|2024-12-19 14:53:10|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.1|6809.1|7
1734620000000|2024-12-19 14:53:20|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|2
1734620010000|2024-12-19 14:53:30|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|2
1734620020000|2024-12-19 14:53:40|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6822.9|6807.9|34
1734620030000|2024-12-19 14:53:50|6823.9|6808.9|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|14
1734620040000|2024-12-19 14:54:00|6824.4|6809.4|6826.9|6811.9|6826.9|6811.9|6824.4|6809.4|17
1734620050000|2024-12-19 14:54:10|6827.2|6812.2|6827.4|6812.4|6827.4|6812.4|6827.2|6812.2|0
1734620060000|2024-12-19 14:54:20|||||||||1
1734620070000|2024-12-19 14:54:30|6826.9|6811.9|6828.4|6813.4|6828.4|6813.4|6826.9|6811.9|9
1734620080000|2024-12-19 14:54:40|6827.1|6812.1|6825.9|6810.9|6827.1|6812.1|6825.9|6810.9|7
1734620090000|2024-12-19 14:54:50|6826.1|6811.1|6825.9|6810.9|6826.1|6811.1|6825.6|6810.6|1
1734620100000|2024-12-19 14:55:00|6826.4|6811.4|6825.4|6810.4|6826.4|6811.4|6825.4|6810.4|4
1734620110000|2024-12-19 14:55:10|6825.2|6810.2|6826.6|6811.6|6826.6|6811.6|6825.2|6810.2|9
1734620120000|2024-12-19 14:55:20|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|1
1734620130000|2024-12-19 14:55:30|6825.6|6810.6|6824.7|6809.7|6825.6|6810.6|6824.7|6809.7|4
1734620140000|2024-12-19 14:55:40|6825.1|6810.1|6824.7|6809.7|6825.1|6810.1|6824.7|6809.7|1
1734620160000|2024-12-19 14:56:00|6824.9|6809.9|6824.9|6809.9|6825.2|6810.2|6824.9|6809.9|7
1734620170000|2024-12-19 14:56:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1734620180000|2024-12-19 14:56:20|6826.2|6811.2|6826.2|6811.2|6826.6|6811.6|6826.2|6811.2|3
1734620190000|2024-12-19 14:56:30|6825.9|6810.9|6825.6|6810.6|6825.9|6810.9|6825.6|6810.6|4
1734620200000|2024-12-19 14:56:40|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1734620210000|2024-12-19 14:56:50|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|2
1734620220000|2024-12-19 14:57:00|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1734620230000|2024-12-19 14:57:10|6826.2|6811.2|6826.7|6811.7|6826.9|6811.9|6826.2|6811.2|8
1734620260000|2024-12-19 14:57:40|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|1
1734620280000|2024-12-19 14:58:00|6827.9|6812.9|6828.2|6813.2|6828.2|6813.2|6827.9|6812.9|7
1734620290000|2024-12-19 14:58:10|6828.1|6813.1|6827.6|6812.6|6828.7|6813.7|6827.6|6812.6|2
1734620300000|2024-12-19 14:58:20|6827.4|6812.4|6828.6|6813.6|6828.6|6813.6|6826.6|6811.6|3
1734620330000|2024-12-19 14:58:50|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|5
1734620340000|2024-12-19 14:59:00|||||||||1
1734620350000|2024-12-19 14:59:10|6829.7|6814.7|6828.1|6813.1|6829.7|6814.7|6828.1|6813.1|18
1734620360000|2024-12-19 14:59:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1734620370000|2024-12-19 14:59:30|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1734620380000|2024-12-19 14:59:40|||||||||1
1734620390000|2024-12-19 14:59:50|6827.2|6812.2|6826.7|6811.7|6827.2|6812.2|6826.7|6811.7|4
1734620400000|2024-12-19 15:00:00|6826.9|6811.9|6828.1|6813.1|6829.1|6814.1|6826.9|6811.9|8
1734620420000|2024-12-19 15:00:20|6827.1|6812.1|6828.1|6813.1|6828.1|6813.1|6827.1|6812.1|11
1734620430000|2024-12-19 15:00:30|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|1
1734620440000|2024-12-19 15:00:40|6828.6|6813.6|6827.6|6812.6|6828.6|6813.6|6827.6|6812.6|4
1734620460000|2024-12-19 15:01:00|||||||||2
1734620470000|2024-12-19 15:01:10|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|10
1734620480000|2024-12-19 15:01:20|||||||||1
1734620490000|2024-12-19 15:01:30|||||||||2
1734620500000|2024-12-19 15:01:40|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|3
1734620510000|2024-12-19 15:01:50|6831.9|6816.9|6832.2|6817.2|6832.6|6817.6|6831.9|6816.9|4
1734620520000|2024-12-19 15:02:00|6832.6|6817.6|6831.2|6816.2|6832.9|6817.9|6831.2|6816.2|10
1734620530000|2024-12-19 15:02:10|6830.9|6815.9|6830.2|6815.2|6830.9|6815.9|6830.2|6815.2|5
1734620540000|2024-12-19 15:02:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1734620550000|2024-12-19 15:02:30|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6829.7|6814.7|13
1734620560000|2024-12-19 15:02:40|6830.2|6815.2|6828.6|6813.6|6830.2|6815.2|6828.6|6813.6|4
1734620570000|2024-12-19 15:02:50|6828.1|6813.1|6827.7|6812.7|6828.1|6813.1|6827.7|6812.7|3
1734620580000|2024-12-19 15:03:00|6828.1|6813.1|6828.4|6813.4|6828.7|6813.7|6827.7|6812.7|23
1734620590000|2024-12-19 15:03:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|0
1734620600000|2024-12-19 15:03:20|6828.6|6813.6|6832.2|6817.2|6832.2|6817.2|6828.6|6813.6|46
1734620610000|2024-12-19 15:03:30|6832.7|6817.7|6832.1|6817.1|6832.7|6817.7|6832.1|6817.1|3
1734620620000|2024-12-19 15:03:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1734620630000|2024-12-19 15:03:50|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|5
1734620640000|2024-12-19 15:04:00|6830.9|6815.9|6830.7|6815.7|6830.9|6815.9|6830.7|6815.7|13
1734620650000|2024-12-19 15:04:10|6830.9|6815.9|6830.1|6815.1|6830.9|6815.9|6830.1|6815.1|5
1734620670000|2024-12-19 15:04:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|5
1734620680000|2024-12-19 15:04:40|6829.5|6814.5|6826.7|6811.7|6829.5|6814.5|6826.7|6811.7|3
1734620690000|2024-12-19 15:04:50|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|4
1734620710000|2024-12-19 15:05:10|||||||||2
1734620720000|2024-12-19 15:05:20|6826.4|6811.4|6825.2|6810.2|6826.4|6811.4|6825.2|6810.2|2
1734620730000|2024-12-19 15:05:30|||||||||5
1734620740000|2024-12-19 15:05:40|6825.1|6810.1|6824.7|6809.7|6825.1|6810.1|6824.7|6809.7|18
1734620750000|2024-12-19 15:05:50|||||||||1
1734620760000|2024-12-19 15:06:00|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|20
1734620770000|2024-12-19 15:06:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|7
1734620780000|2024-12-19 15:06:20|6824.4|6809.4|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|3
1734620790000|2024-12-19 15:06:30|6823.7|6808.7|6823.1|6808.1|6823.7|6808.7|6823.1|6808.1|1
1734620800000|2024-12-19 15:06:40|||||||||5
1734620820000|2024-12-19 15:07:00|6824.1|6809.1|6823.1|6808.1|6824.1|6809.1|6823.1|6808.1|12
1734620840000|2024-12-19 15:07:20|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|4
1734620850000|2024-12-19 15:07:30|6823.9|6808.9|6823.1|6808.1|6823.9|6808.9|6823.1|6808.1|11
1734620880000|2024-12-19 15:08:00|6823.2|6808.2|6824.1|6809.1|6825.1|6810.1|6823.2|6808.2|6
1734620910000|2024-12-19 15:08:30|6824.2|6809.2|6823.4|6808.4|6824.2|6809.2|6823.4|6808.4|5
1734620920000|2024-12-19 15:08:40|6823.2|6808.2|6822.7|6807.7|6823.2|6808.2|6822.2|6807.2|28
1734620930000|2024-12-19 15:08:50|||||||||2
1734620940000|2024-12-19 15:09:00|6822.6|6807.6|6822.2|6807.2|6822.6|6807.6|6822.2|6807.2|13
1734620950000|2024-12-19 15:09:10|||||||||2
1734620970000|2024-12-19 15:09:30|6822.6|6807.6|6822.7|6807.7|6822.7|6807.7|6822.6|6807.6|7
1734620980000|2024-12-19 15:09:40|6822.4|6807.4|6822.7|6807.7|6822.7|6807.7|6822.4|6807.4|6
1734620990000|2024-12-19 15:09:50|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|20
1734621000000|2024-12-19 15:10:00|6823.7|6808.7|6823.7|6808.7|6824.1|6809.1|6823.7|6808.7|4
1734621020000|2024-12-19 15:10:20|6824.1|6809.1|6825.6|6810.6|6825.6|6810.6|6824.1|6809.1|9
1734621030000|2024-12-19 15:10:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|1
1734621040000|2024-12-19 15:10:40|6825.9|6810.9|6824.4|6809.4|6825.9|6810.9|6824.4|6809.4|11
1734621050000|2024-12-19 15:10:50|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1734621070000|2024-12-19 15:11:10|||||||||3
1734621100000|2024-12-19 15:11:40|6823.6|6808.6|6822.7|6807.7|6823.6|6808.6|6822.7|6807.7|3
1734621120000|2024-12-19 15:12:00|||||||||1
1734621140000|2024-12-19 15:12:20|6823.1|6808.1|6823.6|6808.6|6823.6|6808.6|6823.1|6808.1|7
1734621150000|2024-12-19 15:12:30|6823.7|6808.7|6824.1|6809.1|6824.1|6809.1|6823.7|6808.7|0
1734621160000|2024-12-19 15:12:40|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|1
1734621180000|2024-12-19 15:13:00|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6822.7|6807.7|5
1734621190000|2024-12-19 15:13:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6822.7|6807.7|2
1734621200000|2024-12-19 15:13:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|4
1734621210000|2024-12-19 15:13:30|6823.6|6808.6|6823.1|6808.1|6823.6|6808.6|6822.7|6807.7|1
1734621220000|2024-12-19 15:13:40|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1734621230000|2024-12-19 15:13:50|||||||||17
1734621240000|2024-12-19 15:14:00|||||||||1
1734621250000|2024-12-19 15:14:10|6822.4|6807.4|6818.6|6803.6|6822.4|6807.4|6818.6|6803.6|29
1734621270000|2024-12-19 15:14:30|6819.6|6804.6|6819.1|6804.1|6819.6|6804.6|6819.1|6804.1|5
1734621280000|2024-12-19 15:14:40|6819.2|6804.2|6818.1|6803.1|6819.2|6804.2|6817.7|6802.7|9
1734621290000|2024-12-19 15:14:50|||||||||6
1734621300000|2024-12-19 15:15:00|||||||||9
1734621310000|2024-12-19 15:15:10|||||||||4
1734621320000|2024-12-19 15:15:20|||||||||5
1734621330000|2024-12-19 15:15:30|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|8
1734621340000|2024-12-19 15:15:40|6815.9|6800.9|6814.7|6799.7|6815.9|6800.9|6814.7|6799.7|11
1734621350000|2024-12-19 15:15:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|12
1734621360000|2024-12-19 15:16:00|6814.7|6799.7|6815.6|6800.6|6816.1|6801.1|6814.7|6799.7|56
1734621370000|2024-12-19 15:16:10|6815.7|6800.7|6817.1|6802.1|6817.1|6802.1|6815.7|6800.7|9
1734621380000|2024-12-19 15:16:20|6817.6|6802.6|6817.7|6802.7|6818.1|6803.1|6817.6|6802.6|5
1734621390000|2024-12-19 15:16:30|6818.1|6803.1|6817.7|6802.7|6818.1|6803.1|6817.7|6802.7|0
1734621400000|2024-12-19 15:16:40|||||||||1
1734621410000|2024-12-19 15:16:50|6818.1|6803.1|6819.6|6804.6|6819.6|6804.6|6817.7|6802.7|3
1734621420000|2024-12-19 15:17:00|6819.2|6804.2|6818.7|6803.7|6819.2|6804.2|6818.4|6803.4|11
1734621440000|2024-12-19 15:17:20|6819.1|6804.1|6818.7|6803.7|6819.1|6804.1|6818.7|6803.7|3
1734621450000|2024-12-19 15:17:30|6819.6|6804.6|6823.6|6808.6|6823.6|6808.6|6819.6|6804.6|6
1734621460000|2024-12-19 15:17:40|6823.1|6808.1|6825.4|6810.4|6825.4|6810.4|6822.2|6807.2|10
1734621470000|2024-12-19 15:17:50|6826.1|6811.1|6827.7|6812.7|6827.7|6812.7|6826.1|6811.1|13
1734621480000|2024-12-19 15:18:00|6827.9|6812.9|6830.9|6815.9|6830.9|6815.9|6827.9|6812.9|3
1734621490000|2024-12-19 15:18:10|6831.1|6816.1|6832.7|6817.7|6832.7|6817.7|6831.1|6816.1|3
1734621520000|2024-12-19 15:18:40|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|10
1734621530000|2024-12-19 15:18:50|||||||||2
1734621540000|2024-12-19 15:19:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1734621550000|2024-12-19 15:19:10|6833.1|6818.1|6832.4|6817.4|6833.4|6818.4|6832.4|6817.4|1
1734621560000|2024-12-19 15:19:20|6831.9|6816.9|6831.6|6816.6|6831.9|6816.9|6830.9|6815.9|3
1734621580000|2024-12-19 15:19:40|6831.9|6816.9|6830.2|6815.2|6831.9|6816.9|6830.2|6815.2|2
1734621590000|2024-12-19 15:19:50|6830.1|6815.1|6828.7|6813.7|6830.1|6815.1|6828.7|6813.7|4
1734621600000|2024-12-19 15:20:00|6828.6|6813.6|6829.2|6814.2|6829.6|6814.6|6828.6|6813.6|6
1734621610000|2024-12-19 15:20:10|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.1|6814.1|1
1734621620000|2024-12-19 15:20:20|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|2
1734621630000|2024-12-19 15:20:30|6828.9|6813.9|6830.1|6815.1|6830.9|6815.9|6828.9|6813.9|9
1734621640000|2024-12-19 15:20:40|6829.9|6814.9|6829.6|6814.6|6829.9|6814.9|6829.6|6814.6|0
1734621650000|2024-12-19 15:20:50|6829.9|6814.9|6828.3|6813.3|6829.9|6814.9|6828.3|6813.3|17
1734621670000|2024-12-19 15:21:10|6828.1|6813.1|6827.6|6812.6|6828.1|6813.1|6827.3|6812.3|5
1734621690000|2024-12-19 15:21:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|1
1734621700000|2024-12-19 15:21:40|6827.4|6812.4|6826.8|6811.8|6827.4|6812.4|6826.8|6811.8|2
1734621710000|2024-12-19 15:21:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|8
1734621720000|2024-12-19 15:22:00|6826.8|6811.8|6828.6|6813.6|6828.7|6813.7|6826.8|6811.8|5
1734621730000|2024-12-19 15:22:10|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1734621740000|2024-12-19 15:22:20|||||||||1
1734621760000|2024-12-19 15:22:40|6828.2|6813.2|6827.6|6812.6|6828.2|6813.2|6827.3|6812.3|1
1734621780000|2024-12-19 15:23:00|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1734621790000|2024-12-19 15:23:10|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1734621800000|2024-12-19 15:23:20|6827.1|6812.1|6826.8|6811.8|6827.1|6812.1|6826.8|6811.8|7
1734621810000|2024-12-19 15:23:30|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1734621820000|2024-12-19 15:23:40|6825.8|6810.8|6823.8|6808.8|6825.8|6810.8|6823.8|6808.8|10
1734621840000|2024-12-19 15:24:00|6823.6|6808.6|6822.8|6807.8|6823.6|6808.6|6822.8|6807.8|1
1734621850000|2024-12-19 15:24:10|6822.3|6807.3|6822.8|6807.8|6823.1|6808.1|6822.3|6807.3|4
1734621870000|2024-12-19 15:24:30|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|1
1734621890000|2024-12-19 15:24:50|6822.1|6807.1|6822.8|6807.8|6823.1|6808.1|6822.1|6807.1|6
1734621900000|2024-12-19 15:25:00|6824.6|6809.6|6824.1|6809.1|6824.6|6809.6|6824.1|6809.1|5
1734621910000|2024-12-19 15:25:10|6824.4|6809.4|6823.6|6808.6|6824.4|6809.4|6823.6|6808.6|6
1734621920000|2024-12-19 15:25:20|6825.6|6810.6|6825.6|6810.6|6825.9|6810.9|6825.6|6810.6|7
1734621930000|2024-12-19 15:25:30|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|2
1734621940000|2024-12-19 15:25:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1734621950000|2024-12-19 15:25:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1734621960000|2024-12-19 15:26:00|6824.6|6809.6|6825.3|6810.3|6825.6|6810.6|6824.6|6809.6|7
1734621970000|2024-12-19 15:26:10|6825.6|6810.6|6825.1|6810.1|6825.6|6810.6|6825.1|6810.1|4
1734621980000|2024-12-19 15:26:20|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.3|6808.3|0
1734622000000|2024-12-19 15:26:40|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|3
1734622010000|2024-12-19 15:26:50|||||||||8
1734622030000|2024-12-19 15:27:10|6822.8|6807.8|6823.6|6808.6|6823.6|6808.6|6822.8|6807.8|9
1734622040000|2024-12-19 15:27:20|6824.2|6809.2|6824.6|6809.6|6824.6|6809.6|6824.2|6809.2|6
1734622050000|2024-12-19 15:27:30|6825.1|6810.1|6825.4|6810.4|6825.6|6810.6|6825.1|6810.1|4
1734622070000|2024-12-19 15:27:50|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|0
1734622080000|2024-12-19 15:28:00|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|7
1734622090000|2024-12-19 15:28:10|6825.4|6810.4|6824.6|6809.6|6825.6|6810.6|6824.6|6809.6|2
1734622110000|2024-12-19 15:28:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1734622120000|2024-12-19 15:28:40|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|5
1734622130000|2024-12-19 15:28:50|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|13
1734622140000|2024-12-19 15:29:00|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1734622150000|2024-12-19 15:29:10|6822.1|6807.1|6821.1|6806.1|6822.1|6807.1|6820.8|6805.8|21
1734622160000|2024-12-19 15:29:20|6820.8|6805.8|6820.8|6805.8|6821.1|6806.1|6820.8|6805.8|4
1734622180000|2024-12-19 15:29:40|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|4
1734622190000|2024-12-19 15:29:50|6820.1|6805.1|6818.8|6803.8|6820.1|6805.1|6818.8|6803.8|4
1734622200000|2024-12-19 15:30:00|6817.9|6802.9|6815.6|6800.6|6817.9|6802.9|6815.6|6800.6|26
1734622210000|2024-12-19 15:30:10|6816.6|6801.6|6817.1|6802.1|6817.9|6802.9|6816.6|6801.6|34
1734622220000|2024-12-19 15:30:20|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6
1734622230000|2024-12-19 15:30:30|6816.9|6801.9|6816.4|6801.4|6816.9|6801.9|6816.4|6801.4|11
1734622240000|2024-12-19 15:30:40|6816.1|6801.1|6815.6|6800.6|6816.8|6801.8|6815.6|6800.6|16
1734622250000|2024-12-19 15:30:50|6816|6801|6816.4|6801.4|6816.9|6801.9|6816|6801|10
1734622260000|2024-12-19 15:31:00|6816.6|6801.6|6815.8|6800.8|6816.6|6801.6|6815.3|6800.3|22
1734622270000|2024-12-19 15:31:10|6816.1|6801.1|6815.3|6800.3|6816.3|6801.3|6815.3|6800.3|4
1734622290000|2024-12-19 15:31:30|6814.9|6799.9|6815.1|6800.1|6815.6|6800.6|6814.6|6799.6|10
1734622300000|2024-12-19 15:31:40|||||||||2
1734622310000|2024-12-19 15:31:50|6815.6|6800.6|6816.4|6801.4|6816.4|6801.4|6815.1|6800.1|13
1734622320000|2024-12-19 15:32:00|6816.1|6801.1|6816.3|6801.3|6816.4|6801.4|6815.1|6800.1|13
1734622330000|2024-12-19 15:32:10|6816.9|6801.9|6818.6|6803.6|6818.6|6803.6|6816.9|6801.9|3
1734622340000|2024-12-19 15:32:20|6818.9|6803.9|6818.9|6803.9|6819.6|6804.6|6818.9|6803.9|2
1734622350000|2024-12-19 15:32:30|6818.4|6803.4|6818.9|6803.9|6819.6|6804.6|6818.4|6803.4|4
1734622360000|2024-12-19 15:32:40|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|1
1734622370000|2024-12-19 15:32:50|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|1
1734622380000|2024-12-19 15:33:00|6817.4|6802.4|6816.1|6801.1|6817.4|6802.4|6816.1|6801.1|4
1734622390000|2024-12-19 15:33:10|6815.4|6800.4|6815.6|6800.6|6815.6|6800.6|6815.4|6800.4|5
1734622400000|2024-12-19 15:33:20|||||||||1
1734622410000|2024-12-19 15:33:30|||||||||1
1734622420000|2024-12-19 15:33:40|||||||||2
1734622430000|2024-12-19 15:33:50|6815.4|6800.4|6816.4|6801.4|6816.4|6801.4|6815.4|6800.4|9
1734622440000|2024-12-19 15:34:00|6816.3|6801.3|6815.9|6800.9|6816.4|6801.4|6815.9|6800.9|4
1734622450000|2024-12-19 15:34:10|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|3
1734622460000|2024-12-19 15:34:20|6816.4|6801.4|6816.1|6801.1|6816.4|6801.4|6816.1|6801.1|5
1734622480000|2024-12-19 15:34:40|6816.4|6801.4|6816.3|6801.3|6816.9|6801.9|6816.1|6801.1|4
1734622490000|2024-12-19 15:34:50|6815.8|6800.8|6816.8|6801.8|6816.8|6801.8|6815.8|6800.8|6
1734622500000|2024-12-19 15:35:00|6816.4|6801.4|6816.1|6801.1|6816.4|6801.4|6816.1|6801.1|1
1734622510000|2024-12-19 15:35:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|2
1734622530000|2024-12-19 15:35:30|6815.6|6800.6|6815.1|6800.1|6815.6|6800.6|6815.1|6800.1|8
1734622540000|2024-12-19 15:35:40|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|4
1734622550000|2024-12-19 15:35:50|6816.1|6801.1|6815.8|6800.8|6816.1|6801.1|6815.8|6800.8|2
1734622560000|2024-12-19 15:36:00|6815.6|6800.6|6815.4|6800.4|6815.8|6800.8|6815.4|6800.4|6
1734622570000|2024-12-19 15:36:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6
1734622580000|2024-12-19 15:36:20|6816.4|6801.4|6816.9|6801.9|6816.9|6801.9|6816.4|6801.4|5
1734622590000|2024-12-19 15:36:30|6816.4|6801.4|6815.9|6800.9|6816.4|6801.4|6815.9|6800.9|2
1734622600000|2024-12-19 15:36:40|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|3
1734622610000|2024-12-19 15:36:50|6815.9|6800.9|6815.8|6800.8|6815.9|6800.9|6815.8|6800.8|1
1734622620000|2024-12-19 15:37:00|||||||||1
1734622640000|2024-12-19 15:37:20|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|5
1734622650000|2024-12-19 15:37:30|6816.1|6801.1|6814.9|6799.9|6816.1|6801.1|6814.9|6799.9|4
1734622660000|2024-12-19 15:37:40|6815.1|6800.1|6815.4|6800.4|6815.8|6800.8|6815.1|6800.1|4
1734622670000|2024-12-19 15:37:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1734622680000|2024-12-19 15:38:00|||||||||4
1734622690000|2024-12-19 15:38:10|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|6
1734622700000|2024-12-19 15:38:20|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1734622710000|2024-12-19 15:38:30|6815.1|6800.1|6813.6|6798.6|6815.1|6800.1|6813.4|6798.4|66
1734622720000|2024-12-19 15:38:40|6813.4|6798.4|6813.4|6798.4|6813.6|6798.6|6813.4|6798.4|3
1734622730000|2024-12-19 15:38:50|6814.4|6799.4|6814.3|6799.3|6814.6|6799.6|6814.1|6799.1|4
1734622740000|2024-12-19 15:39:00|6814.6|6799.6|6815.4|6800.4|6815.4|6800.4|6814.3|6799.3|13
1734622750000|2024-12-19 15:39:10|6815.1|6800.1|6815.4|6800.4|6815.4|6800.4|6815.1|6800.1|0
1734622760000|2024-12-19 15:39:20|6815.1|6800.1|6814.9|6799.9|6815.4|6800.4|6814.4|6799.4|3
1734622780000|2024-12-19 15:39:40|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1734622790000|2024-12-19 15:39:50|6815.1|6800.1|6815.4|6800.4|6815.4|6800.4|6815.1|6800.1|15
1734622800000|2024-12-19 15:40:00|6814.9|6799.9|6817.8|6802.8|6817.8|6802.8|6814.9|6799.9|7
1734622810000|2024-12-19 15:40:10|6818.1|6803.1|6816.6|6801.6|6818.1|6803.1|6816.6|6801.6|5
1734622830000|2024-12-19 15:40:30|6816.3|6801.3|6816.1|6801.1|6816.3|6801.3|6816.1|6801.1|1
1734622840000|2024-12-19 15:40:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|8
1734622860000|2024-12-19 15:41:00|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|1
1734622870000|2024-12-19 15:41:10|6815.1|6800.1|6814.8|6799.8|6815.1|6800.1|6814.8|6799.8|9
1734622890000|2024-12-19 15:41:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|5
1734622900000|2024-12-19 15:41:40|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|4
1734622910000|2024-12-19 15:41:50|6814.9|6799.9|6814.4|6799.4|6814.9|6799.9|6814.4|6799.4|2
1734622920000|2024-12-19 15:42:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1734622930000|2024-12-19 15:42:10|6815.3|6800.3|6815.4|6800.4|6815.8|6800.8|6815.3|6800.3|14
1734622940000|2024-12-19 15:42:20|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|2
1734622950000|2024-12-19 15:42:30|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|1
1734622980000|2024-12-19 15:43:00|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|3
1734622990000|2024-12-19 15:43:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1734623000000|2024-12-19 15:43:20|6813.6|6798.6|6813.4|6798.4|6813.6|6798.6|6813.4|6798.4|1
1734623010000|2024-12-19 15:43:30|6813.6|6798.6|6813.4|6798.4|6813.9|6798.9|6813.4|6798.4|8
1734623020000|2024-12-19 15:43:40|6813.8|6798.8|6814.4|6799.4|6814.4|6799.4|6813.8|6798.8|3
1734623030000|2024-12-19 15:43:50|6814.3|6799.3|6813.9|6798.9|6814.3|6799.3|6813.9|6798.9|1
1734623040000|2024-12-19 15:44:00|||||||||3
1734623050000|2024-12-19 15:44:10|6813.4|6798.4|6814.1|6799.1|6814.1|6799.1|6813.4|6798.4|2
1734623060000|2024-12-19 15:44:20|6814.4|6799.4|6814.1|6799.1|6814.4|6799.4|6814.1|6799.1|3
1734623080000|2024-12-19 15:44:40|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|7
1734623090000|2024-12-19 15:44:50|6814.6|6799.6|6813.9|6798.9|6814.6|6799.6|6813.9|6798.9|14
1734623100000|2024-12-19 15:45:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6
1734623110000|2024-12-19 15:45:10|6815.6|6800.6|6815.8|6800.8|6815.8|6800.8|6815.6|6800.6|5
1734623120000|2024-12-19 15:45:20|6817.1|6802.1|6818.8|6803.8|6818.8|6803.8|6817.1|6802.1|13
1734623130000|2024-12-19 15:45:30|6819.4|6804.4|6822.6|6807.6|6822.6|6807.6|6819.4|6804.4|19
1734623140000|2024-12-19 15:45:40|6823.1|6808.1|6819.8|6804.8|6823.1|6808.1|6819.8|6804.8|19
1734623160000|2024-12-19 15:46:00|6820.4|6805.4|6821.7|6806.7|6821.7|6806.7|6820.4|6805.4|13
1734623170000|2024-12-19 15:46:10|6821.4|6806.4|6822.3|6807.3|6822.3|6807.3|6821.2|6806.2|2
1734623190000|2024-12-19 15:46:30|6821.9|6806.9|6820.8|6805.8|6821.9|6806.9|6820.8|6805.8|6
1734623200000|2024-12-19 15:46:40|6821.8|6806.8|6822.3|6807.3|6822.3|6807.3|6821.8|6806.8|9
1734623240000|2024-12-19 15:47:20|6821.9|6806.9|6819.4|6804.4|6821.9|6806.9|6819.4|6804.4|7
1734623260000|2024-12-19 15:47:40|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|13
1734623270000|2024-12-19 15:47:50|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|1
1734623280000|2024-12-19 15:48:00|6818.1|6803.1|6817.4|6802.4|6818.1|6803.1|6816.8|6801.8|9
1734623290000|2024-12-19 15:48:10|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|1
1734623300000|2024-12-19 15:48:20|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|3
1734623310000|2024-12-19 15:48:30|||||||||12
1734623320000|2024-12-19 15:48:40|6816.3|6801.3|6814.8|6799.8|6816.3|6801.3|6814.8|6799.8|23
1734623330000|2024-12-19 15:48:50|6815.1|6800.1|6816.1|6801.1|6816.1|6801.1|6815.1|6800.1|5
1734623340000|2024-12-19 15:49:00|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|1
1734623350000|2024-12-19 15:49:10|6815.1|6800.1|6814.8|6799.8|6815.1|6800.1|6814.8|6799.8|6
1734623380000|2024-12-19 15:49:40|6815.1|6800.1|6814.8|6799.8|6815.1|6800.1|6814.8|6799.8|6
1734623390000|2024-12-19 15:49:50|||||||||1
1734623400000|2024-12-19 15:50:00|6814.3|6799.3|6814.1|6799.1|6814.3|6799.3|6814.1|6799.1|2
1734623410000|2024-12-19 15:50:10|6814.3|6799.3|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|9
1734623420000|2024-12-19 15:50:20|6814.4|6799.4|6814.8|6799.8|6815.1|6800.1|6814.4|6799.4|9
1734623430000|2024-12-19 15:50:30|||||||||3
1734623450000|2024-12-19 15:50:50|6814.6|6799.6|6813.4|6798.4|6814.6|6799.6|6813.4|6798.4|32
1734623460000|2024-12-19 15:51:00|6813.6|6798.6|6813.4|6798.4|6813.8|6798.8|6813.4|6798.4|6
1734623470000|2024-12-19 15:51:10|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|3
1734623480000|2024-12-19 15:51:20|||||||||1
1734623490000|2024-12-19 15:51:30|6814.3|6799.3|6814|6799|6814.3|6799.3|6814|6799|13
1734623500000|2024-12-19 15:51:40|6813.3|6798.3|6814.1|6799.1|6814.1|6799.1|6813.3|6798.3|14
1734623510000|2024-12-19 15:51:50|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|4
1734623520000|2024-12-19 15:52:00|6813.6|6798.6|6814.4|6799.4|6814.4|6799.4|6813.6|6798.6|1
1734623530000|2024-12-19 15:52:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1734623540000|2024-12-19 15:52:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1734623550000|2024-12-19 15:52:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1734623560000|2024-12-19 15:52:40|||||||||1
1734623570000|2024-12-19 15:52:50|||||||||1
1734623580000|2024-12-19 15:53:00|6814.4|6799.4|6814.6|6799.6|6814.6|6799.6|6814.4|6799.4|4
1734623590000|2024-12-19 15:53:10|6814.8|6799.8|6815.6|6800.6|6816.1|6801.1|6814.8|6799.8|9
1734623600000|2024-12-19 15:53:20|6815.1|6800.1|6814.3|6799.3|6815.4|6800.4|6814.3|6799.3|2
1734623610000|2024-12-19 15:53:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.1|6798.1|3
1734623620000|2024-12-19 15:53:40|||||||||1
1734623640000|2024-12-19 15:54:00|6813.9|6798.9|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|2
1734623650000|2024-12-19 15:54:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|3
1734623660000|2024-12-19 15:54:20|6814.1|6799.1|6813.8|6798.8|6814.1|6799.1|6813.8|6798.8|2
1734623670000|2024-12-19 15:54:30|6813.6|6798.6|6813.6|6798.6|6813.8|6798.8|6813.6|6798.6|24
1734623680000|2024-12-19 15:54:40|6813.3|6798.3|6813.4|6798.4|6813.4|6798.4|6813.3|6798.3|2
1734623690000|2024-12-19 15:54:50|6813.6|6798.6|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|6
1734623700000|2024-12-19 15:55:00|6813.1|6798.1|6813.1|6798.1|6813.4|6798.4|6813.1|6798.1|4
1734623710000|2024-12-19 15:55:10|||||||||20
1734623720000|2024-12-19 15:55:20|||||||||1
1734623730000|2024-12-19 15:55:30|||||||||31
1734623740000|2024-12-19 15:55:40|||||||||8
1734623750000|2024-12-19 15:55:50|||||||||5
1734623770000|2024-12-19 15:56:10|||||||||4
1734623780000|2024-12-19 15:56:20|||||||||7
1734623790000|2024-12-19 15:56:30|||||||||25
1734623800000|2024-12-19 15:56:40|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6813.8|6798.8|5
1734623810000|2024-12-19 15:56:50|6814.1|6799.1|6815.1|6800.1|6815.1|6800.1|6814.1|6799.1|16
1734623820000|2024-12-19 15:57:00|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|2
1734623830000|2024-12-19 15:57:10|6815.1|6800.1|6814.8|6799.8|6815.1|6800.1|6814.8|6799.8|2
1734623840000|2024-12-19 15:57:20|6814.3|6799.3|6813.8|6798.8|6814.3|6799.3|6813.8|6798.8|4
1734623850000|2024-12-19 15:57:30|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|35
1734623860000|2024-12-19 15:57:40|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|28
1734623870000|2024-12-19 15:57:50|6814.3|6799.3|6813.8|6798.8|6814.6|6799.6|6813.8|6798.8|5
1734623880000|2024-12-19 15:58:00|6814.1|6799.1|6813.8|6798.8|6814.1|6799.1|6813.8|6798.8|2
1734623890000|2024-12-19 15:58:10|6813.6|6798.6|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|1
1734623900000|2024-12-19 15:58:20|6811.8|6796.8|6813.8|6798.8|6813.8|6798.8|6811.8|6796.8|67
1734623910000|2024-12-19 15:58:30|6814.1|6799.1|6817.1|6802.1|6817.1|6802.1|6814.1|6799.1|14
1734623920000|2024-12-19 15:58:40|6817.4|6802.4|6816.6|6801.6|6817.4|6802.4|6816.6|6801.6|2
1734623930000|2024-12-19 15:58:50|6816.3|6801.3|6815.4|6800.4|6816.3|6801.3|6815.4|6800.4|1
1734623940000|2024-12-19 15:59:00|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6814.6|6799.6|7
1734623950000|2024-12-19 15:59:10|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1734623960000|2024-12-19 15:59:20|6814.3|6799.3|6813.9|6798.9|6814.6|6799.6|6813.9|6798.9|2
1734623970000|2024-12-19 15:59:30|6814.6|6799.6|6813.6|6798.6|6814.6|6799.6|6813.6|6798.6|2
1734623990000|2024-12-19 15:59:50|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|5
1734624000000|2024-12-19 16:00:00|6812.8|6797.8|6811.8|6796.8|6812.8|6797.8|6811.8|6796.8|3
1734624010000|2024-12-19 16:00:10|||||||||2
1734624020000|2024-12-19 16:00:20|6812.1|6797.1|6811.8|6796.8|6812.1|6797.1|6811.8|6796.8|4
1734624030000|2024-12-19 16:00:30|6812.5|6797.5|6814.1|6799.1|6814.6|6799.6|6812.5|6797.5|1
1734624040000|2024-12-19 16:00:40|6814.4|6799.4|6814.8|6799.8|6814.8|6799.8|6814.4|6799.4|2
1734624050000|2024-12-19 16:00:50|6814.3|6799.3|6814.1|6799.1|6814.3|6799.3|6814.1|6799.1|1
1734624060000|2024-12-19 16:01:00|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|16
1734624090000|2024-12-19 16:01:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|1
1734624100000|2024-12-19 16:01:40|6815.1|6800.1|6814.1|6799.1|6815.1|6800.1|6814.1|6799.1|12
1734624110000|2024-12-19 16:01:50|||||||||2
1734624130000|2024-12-19 16:02:10|6814.3|6799.3|6818.1|6803.1|6818.1|6803.1|6814.3|6799.3|9
1734624140000|2024-12-19 16:02:20|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1734624150000|2024-12-19 16:02:30|||||||||1
1734624160000|2024-12-19 16:02:40|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|2
1734624180000|2024-12-19 16:03:00|6816.6|6801.6|6816.4|6801.4|6816.6|6801.6|6815.8|6800.8|2
1734624190000|2024-12-19 16:03:10|6816.6|6801.6|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|1
1734624200000|2024-12-19 16:03:20|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|1
1734624210000|2024-12-19 16:03:30|||||||||1
1734624220000|2024-12-19 16:03:40|6816.6|6801.6|6815.8|6800.8|6816.6|6801.6|6815.8|6800.8|6
1734624240000|2024-12-19 16:04:00|6816|6801|6816.6|6801.6|6816.6|6801.6|6816|6801|3
1734624250000|2024-12-19 16:04:10|||||||||1
1734624270000|2024-12-19 16:04:30|||||||||1
1734624280000|2024-12-19 16:04:40|6816|6801|6815.4|6800.4|6816|6801|6815.1|6800.1|3
1734624290000|2024-12-19 16:04:50|6816.1|6801.1|6816.1|6801.1|6816.8|6801.8|6816.1|6801.1|1
1734624310000|2024-12-19 16:05:10|6815.8|6800.8|6816.8|6801.8|6817.1|6802.1|6815.8|6800.8|4
1734624320000|2024-12-19 16:05:20|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|1
1734624330000|2024-12-19 16:05:30|6816.8|6801.8|6816.6|6801.6|6816.8|6801.8|6816.6|6801.6|2
1734624340000|2024-12-19 16:05:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1734624350000|2024-12-19 16:05:50|6816.1|6801.1|6816.4|6801.4|6816.4|6801.4|6816.1|6801.1|1
1734624360000|2024-12-19 16:06:00|6816.6|6801.6|6815.8|6800.8|6816.6|6801.6|6815.8|6800.8|3
1734624370000|2024-12-19 16:06:10|6815.3|6800.3|6815.8|6800.8|6816.3|6801.3|6815.3|6800.3|6
1734624380000|2024-12-19 16:06:20|||||||||5
1734624390000|2024-12-19 16:06:30|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|4
1734624400000|2024-12-19 16:06:40|6816.3|6801.3|6816.6|6801.6|6816.6|6801.6|6816.3|6801.3|0
1734624410000|2024-12-19 16:06:50|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|3
1734624420000|2024-12-19 16:07:00|6817.1|6802.1|6819.1|6804.1|6820.4|6805.4|6816.4|6801.4|13
1734624430000|2024-12-19 16:07:10|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1734624440000|2024-12-19 16:07:20|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6817.8|6802.8|2
1734624450000|2024-12-19 16:07:30|6817.8|6802.8|6818.4|6803.4|6818.4|6803.4|6817.8|6802.8|5
1734624460000|2024-12-19 16:07:40|6817.8|6802.8|6817.3|6802.3|6817.8|6802.8|6817.3|6802.3|4
1734624470000|2024-12-19 16:07:50|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1734624480000|2024-12-19 16:08:00|6816.3|6801.3|6815.8|6800.8|6816.3|6801.3|6814.6|6799.6|10
1734624490000|2024-12-19 16:08:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1734624500000|2024-12-19 16:08:20|6814.8|6799.8|6815.6|6800.6|6815.6|6800.6|6814.8|6799.8|3
1734624510000|2024-12-19 16:08:30|6814.8|6799.8|6815.1|6800.1|6815.1|6800.1|6814.8|6799.8|4
1734624520000|2024-12-19 16:08:40|6814.8|6799.8|6814.8|6799.8|6815.1|6800.1|6814.8|6799.8|4
1734624530000|2024-12-19 16:08:50|6814.6|6799.6|6813.8|6798.8|6814.6|6799.6|6813.8|6798.8|2
1734624540000|2024-12-19 16:09:00|||||||||1
1734624550000|2024-12-19 16:09:10|6813.5|6798.5|6813.3|6798.3|6813.5|6798.5|6813.3|6798.3|0
1734624560000|2024-12-19 16:09:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1734624570000|2024-12-19 16:09:30|6813.3|6798.3|6812.5|6797.5|6813.3|6798.3|6812.5|6797.5|6
1734624580000|2024-12-19 16:09:40|6812.3|6797.3|6811.5|6796.5|6812.3|6797.3|6811.5|6796.5|6
1734624590000|2024-12-19 16:09:50|6811.8|6796.8|6811.5|6796.5|6811.8|6796.8|6811.5|6796.5|2
1734624600000|2024-12-19 16:10:00|||||||||4
1734624610000|2024-12-19 16:10:10|6812|6797|6812.1|6797.1|6812.1|6797.1|6811.5|6796.5|15
1734624620000|2024-12-19 16:10:20|6811.6|6796.6|6812|6797|6812|6797|6811.6|6796.6|1
1734624630000|2024-12-19 16:10:30|6812.1|6797.1|6812.8|6797.8|6812.8|6797.8|6812|6797|16
1734624640000|2024-12-19 16:10:40|6813.1|6798.1|6813.1|6798.1|6813.3|6798.3|6813|6798|6
1734624650000|2024-12-19 16:10:50|6812.6|6797.6|6812.3|6797.3|6812.6|6797.6|6812.3|6797.3|5
1734624660000|2024-12-19 16:11:00|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|3
1734624680000|2024-12-19 16:11:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|2
1734624690000|2024-12-19 16:11:30|||||||||5
1734624700000|2024-12-19 16:11:40|||||||||3
1734624710000|2024-12-19 16:11:50|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|1
1734624720000|2024-12-19 16:12:00|6813|6798|6813.1|6798.1|6813.1|6798.1|6813|6798|1
1734624730000|2024-12-19 16:12:10|6813|6798|6813|6798|6813|6798|6813|6798|0
1734624740000|2024-12-19 16:12:20|6812.5|6797.5|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|1
1734624750000|2024-12-19 16:12:30|6812|6797|6812|6797|6812|6797|6812|6797|2
1734624760000|2024-12-19 16:12:40|6811.8|6796.8|6809.3|6794.3|6811.8|6796.8|6809.3|6794.3|30
1734624770000|2024-12-19 16:12:50|6808.8|6793.8|6809.1|6794.1|6809.1|6794.1|6808.8|6793.8|4
1734624780000|2024-12-19 16:13:00|||||||||3
1734624790000|2024-12-19 16:13:10|6808.8|6793.8|6808.1|6793.1|6808.8|6793.8|6808.1|6793.1|2
1734624800000|2024-12-19 16:13:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6
1734624810000|2024-12-19 16:13:30|6808|6793|6805.5|6790.5|6808|6793|6805.5|6790.5|8
1734624820000|2024-12-19 16:13:40|6805.2|6790.2|6805.8|6790.8|6805.8|6790.8|6805|6790|12
1734624830000|2024-12-19 16:13:50|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|7
1734624840000|2024-12-19 16:14:00|6805|6790|6805|6790|6805|6790|6805|6790|37
1734624850000|2024-12-19 16:14:10|||||||||5
1734624860000|2024-12-19 16:14:20|6804.6|6789.6|6803|6788|6804.6|6789.6|6803|6788|14
1734624870000|2024-12-19 16:14:30|6802.8|6787.8|6804.3|6789.3|6804.3|6789.3|6802.8|6787.8|3
1734624880000|2024-12-19 16:14:40|6804.6|6789.6|6804.8|6789.8|6804.8|6789.8|6804.6|6789.6|1
1734624890000|2024-12-19 16:14:50|6804.5|6789.5|6803.8|6788.8|6804.5|6789.5|6803.8|6788.8|1
1734624900000|2024-12-19 16:15:00|6803.3|6788.3|6805.1|6790.1|6805.1|6790.1|6803.3|6788.3|14
1734624910000|2024-12-19 16:15:10|6805.6|6790.6|6805.1|6790.1|6805.6|6790.6|6805.1|6790.1|3
1734624920000|2024-12-19 16:15:20|6804.8|6789.8|6804.3|6789.3|6804.8|6789.8|6804.3|6789.3|1
1734624930000|2024-12-19 16:15:30|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1734624940000|2024-12-19 16:15:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|2
1734624950000|2024-12-19 16:15:50|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|3
1734624960000|2024-12-19 16:16:00|6807.3|6792.3|6807|6792|6807.3|6792.3|6807|6792|5
1734624970000|2024-12-19 16:16:10|6806.5|6791.5|6805.8|6790.8|6806.5|6791.5|6805.8|6790.8|3
1734624980000|2024-12-19 16:16:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|4
1734625000000|2024-12-19 16:16:40|6805.8|6790.8|6805.5|6790.5|6805.8|6790.8|6805.5|6790.5|1
1734625020000|2024-12-19 16:17:00|||||||||1
1734625030000|2024-12-19 16:17:10|6806.3|6791.3|6807.1|6792.1|6807.3|6792.3|6806.3|6791.3|11
1734625040000|2024-12-19 16:17:20|6806.8|6791.8|6807.1|6792.1|6807.1|6792.1|6806.8|6791.8|6
1734625050000|2024-12-19 16:17:30|6806.8|6791.8|6805.8|6790.8|6806.8|6791.8|6805.8|6790.8|3
1734625060000|2024-12-19 16:17:40|6806.5|6791.5|6807.8|6792.8|6807.8|6792.8|6806.5|6791.5|9
1734625070000|2024-12-19 16:17:50|||||||||3
1734625080000|2024-12-19 16:18:00|6806.8|6791.8|6807.1|6792.1|6807.1|6792.1|6806.8|6791.8|3
1734625090000|2024-12-19 16:18:10|6807.3|6792.3|6807.6|6792.6|6807.6|6792.6|6807.3|6792.3|7
1734625100000|2024-12-19 16:18:20|6807.8|6792.8|6807.3|6792.3|6807.8|6792.8|6807.3|6792.3|1
1734625110000|2024-12-19 16:18:30|6806.8|6791.8|6806.3|6791.3|6806.8|6791.8|6806.3|6791.3|2
1734625120000|2024-12-19 16:18:40|||||||||10
1734625140000|2024-12-19 16:19:00|6806.1|6791.1|6805.5|6790.5|6806.1|6791.1|6805.5|6790.5|4
1734625150000|2024-12-19 16:19:10|6805|6790|6805|6790|6805|6790|6805|6790|1
1734625160000|2024-12-19 16:19:20|||||||||5
1734625190000|2024-12-19 16:19:50|6805.8|6790.8|6805.5|6790.5|6805.8|6790.8|6805.5|6790.5|9
1734625230000|2024-12-19 16:20:30|6804.8|6789.8|6804.5|6789.5|6804.8|6789.8|6803.8|6788.8|8
1734625240000|2024-12-19 16:20:40|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1734625260000|2024-12-19 16:21:00|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1734625280000|2024-12-19 16:21:20|6804.2|6789.2|6804|6789|6804.2|6789.2|6804|6789|3
1734625290000|2024-12-19 16:21:30|6804.6|6789.6|6804.5|6789.5|6804.8|6789.8|6804.2|6789.2|4
1734625300000|2024-12-19 16:21:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|5
1734625320000|2024-12-19 16:22:00|6806.2|6791.2|6808.5|6793.5|6808.5|6793.5|6806.2|6791.2|5
1734625340000|2024-12-19 16:22:20|6808.8|6793.8|6808|6793|6808.8|6793.8|6808|6793|6
1734625360000|2024-12-19 16:22:40|6807.2|6792.2|6807|6792|6807.2|6792.2|6807|6792|3
1734625370000|2024-12-19 16:22:50|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|10
1734625380000|2024-12-19 16:23:00|6808.2|6793.2|6807.5|6792.5|6808.2|6793.2|6807.5|6792.5|1
1734625390000|2024-12-19 16:23:10|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|3
1734625400000|2024-12-19 16:23:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|2
1734625420000|2024-12-19 16:23:40|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|2
1734625430000|2024-12-19 16:23:50|||||||||3
1734625450000|2024-12-19 16:24:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1734625460000|2024-12-19 16:24:20|||||||||4
1734625480000|2024-12-19 16:24:40|6807|6792|6807|6792|6807|6792|6807|6792|1
1734625490000|2024-12-19 16:24:50|||||||||1
1734625500000|2024-12-19 16:25:00|6807.2|6792.2|6807.3|6792.3|6807.3|6792.3|6807.2|6792.2|7
1734625510000|2024-12-19 16:25:10|6807.5|6792.5|6807.5|6792.5|6807.8|6792.8|6807.5|6792.5|4
1734625530000|2024-12-19 16:25:30|6807.3|6792.3|6804.7|6789.7|6807.3|6792.3|6804.7|6789.7|35
1734625550000|2024-12-19 16:25:50|6805.2|6790.2|6805.5|6790.5|6805.8|6790.8|6805.2|6790.2|9
1734625560000|2024-12-19 16:26:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1734625570000|2024-12-19 16:26:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6
1734625600000|2024-12-19 16:26:40|6805.2|6790.2|6804.7|6789.7|6805.2|6790.2|6804.7|6789.7|2
1734625610000|2024-12-19 16:26:50|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|4
1734625620000|2024-12-19 16:27:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|9
1734625630000|2024-12-19 16:27:10|6807|6792|6808.5|6793.5|6808.5|6793.5|6807|6792|8
1734625640000|2024-12-19 16:27:20|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|7
1734625650000|2024-12-19 16:27:30|6811.5|6796.5|6811.8|6796.8|6811.8|6796.8|6811|6796|5
1734625660000|2024-12-19 16:27:40|6811|6796|6810.5|6795.5|6811|6796|6810.5|6795.5|6
1734625680000|2024-12-19 16:28:00|6811|6796|6812.3|6797.3|6812.3|6797.3|6811|6796|29
1734625690000|2024-12-19 16:28:10|6812.2|6797.2|6812|6797|6812.2|6797.2|6812|6797|0
1734625710000|2024-12-19 16:28:30|6811|6796|6810.3|6795.3|6811|6796|6810|6795|2
1734625720000|2024-12-19 16:28:40|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1734625730000|2024-12-19 16:28:50|6809.2|6794.2|6811|6796|6811.3|6796.3|6809.2|6794.2|1
1734625740000|2024-12-19 16:29:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1734625750000|2024-12-19 16:29:10|6810|6795|6809.7|6794.7|6810|6795|6809.7|6794.7|1
1734625780000|2024-12-19 16:29:40|6809.5|6794.5|6808.7|6793.7|6809.5|6794.5|6808.7|6793.7|3
1734625790000|2024-12-19 16:29:50|6808.5|6793.5|6809.5|6794.5|6809.5|6794.5|6808.5|6793.5|26
1734625800000|2024-12-19 16:30:00|6809.3|6794.3|6811.2|6796.2|6811.2|6796.2|6809.3|6794.3|21
1734625810000|2024-12-19 16:30:10|6810.8|6795.8|6811.2|6796.2|6811.2|6796.2|6810.8|6795.8|0
1734625820000|2024-12-19 16:30:20|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|2
1734625830000|2024-12-19 16:30:30|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|1
1734625840000|2024-12-19 16:30:40|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6810.5|6795.5|6
1734625850000|2024-12-19 16:30:50|6814.2|6799.2|6813.8|6798.8|6815.2|6800.2|6813.8|6798.8|16
1734625860000|2024-12-19 16:31:00|6814.5|6799.5|6814.5|6799.5|6814.8|6799.8|6814.5|6799.5|42
1734625870000|2024-12-19 16:31:10|6816.5|6801.5|6815.5|6800.5|6816.5|6801.5|6815.5|6800.5|12
1734625880000|2024-12-19 16:31:20|6815|6800|6814.8|6799.8|6815|6800|6814.8|6799.8|0
1734625890000|2024-12-19 16:31:30|6814.2|6799.2|6814|6799|6814.2|6799.2|6814|6799|6
1734625900000|2024-12-19 16:31:40|6813.8|6798.8|6812.8|6797.8|6813.8|6798.8|6812.8|6797.8|5
1734625910000|2024-12-19 16:31:50|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|21
1734625920000|2024-12-19 16:32:00|6813|6798|6813|6798|6813|6798|6813|6798|1
1734625930000|2024-12-19 16:32:10|6813.4|6798.4|6814.8|6799.8|6814.8|6799.8|6813.4|6798.4|3
1734625940000|2024-12-19 16:32:20|||||||||8
1734625950000|2024-12-19 16:32:30|6816.2|6801.2|6818.3|6803.3|6818.7|6803.7|6816.2|6801.2|7
1734625970000|2024-12-19 16:32:50|6818.7|6803.7|6816.2|6801.2|6818.7|6803.7|6815.8|6800.8|9
1734625980000|2024-12-19 16:33:00|6815.8|6800.8|6815.8|6800.8|6816.2|6801.2|6815.8|6800.8|1
1734626000000|2024-12-19 16:33:20|6815.7|6800.7|6814.8|6799.8|6815.7|6800.7|6814.8|6799.8|6
1734626010000|2024-12-19 16:33:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|1
1734626020000|2024-12-19 16:33:40|6813.8|6798.8|6814.5|6799.5|6814.5|6799.5|6813.8|6798.8|2
1734626030000|2024-12-19 16:33:50|6814.3|6799.3|6813.3|6798.3|6814.3|6799.3|6813|6798|6
1734626040000|2024-12-19 16:34:00|6812.8|6797.8|6813.2|6798.2|6813.2|6798.2|6812.8|6797.8|2
1734626060000|2024-12-19 16:34:20|6814.2|6799.2|6815.3|6800.3|6815.3|6800.3|6814.2|6799.2|3
1734626090000|2024-12-19 16:34:50|||||||||1
1734626100000|2024-12-19 16:35:00|||||||||1
1734626110000|2024-12-19 16:35:10|6815|6800|6815|6800|6815|6800|6815|6800|0
1734626120000|2024-12-19 16:35:20|6814.7|6799.7|6814.3|6799.3|6814.7|6799.7|6814.3|6799.3|2
1734626130000|2024-12-19 16:35:30|6815.5|6800.5|6815.2|6800.2|6816|6801|6815.2|6800.2|23
1734626140000|2024-12-19 16:35:40|6814.7|6799.7|6814.3|6799.3|6814.7|6799.7|6814.3|6799.3|1
1734626150000|2024-12-19 16:35:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1734626160000|2024-12-19 16:36:00|6816|6801|6815.7|6800.7|6816|6801|6815.7|6800.7|10
1734626180000|2024-12-19 16:36:20|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1734626210000|2024-12-19 16:36:50|6814.8|6799.8|6815.2|6800.2|6815.2|6800.2|6814.8|6799.8|1
1734626220000|2024-12-19 16:37:00|6815.3|6800.3|6815.3|6800.3|6815.8|6800.8|6815.3|6800.3|4
1734626230000|2024-12-19 16:37:10|6815|6800|6814.8|6799.8|6815|6800|6814.8|6799.8|0
1734626240000|2024-12-19 16:37:20|6815.5|6800.5|6814.8|6799.8|6815.5|6800.5|6814.8|6799.8|1
1734626250000|2024-12-19 16:37:30|6815.3|6800.3|6817.7|6802.7|6818.2|6803.2|6815.3|6800.3|17
1734626260000|2024-12-19 16:37:40|6817.8|6802.8|6817.3|6802.3|6817.8|6802.8|6817.3|6802.3|4
1734626280000|2024-12-19 16:38:00|6817.5|6802.5|6817.3|6802.3|6818.2|6803.2|6817.3|6802.3|13
1734626290000|2024-12-19 16:38:10|6817.7|6802.7|6817.8|6802.8|6817.8|6802.8|6817.7|6802.7|0
1734626300000|2024-12-19 16:38:20|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|1
1734626310000|2024-12-19 16:38:30|6818.2|6803.2|6817.8|6802.8|6818.2|6803.2|6817.8|6802.8|12
1734626320000|2024-12-19 16:38:40|6817.5|6802.5|6818.2|6803.2|6818.2|6803.2|6817.5|6802.5|1
1734626340000|2024-12-19 16:39:00|6818.5|6803.5|6817.5|6802.5|6819.3|6804.3|6817.5|6802.5|13
1734626350000|2024-12-19 16:39:10|6817.3|6802.3|6819.8|6804.8|6819.8|6804.8|6817.3|6802.3|28
1734626360000|2024-12-19 16:39:20|6821|6806|6820.3|6805.3|6821|6806|6820.3|6805.3|7
1734626370000|2024-12-19 16:39:30|||||||||10
1734626380000|2024-12-19 16:39:40|6820.9|6805.9|6820.7|6805.7|6822.3|6807.3|6820.3|6805.3|22
1734626390000|2024-12-19 16:39:50|6820.3|6805.3|6819.3|6804.3|6820.3|6805.3|6819.3|6804.3|0
1734626400000|2024-12-19 16:40:00|||||||||2
1734626410000|2024-12-19 16:40:10|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1734626420000|2024-12-19 16:40:20|6819|6804|6818|6803|6819|6804|6818|6803|1
1734626430000|2024-12-19 16:40:30|6818.3|6803.3|6817.5|6802.5|6818.3|6803.3|6817.5|6802.5|2
1734626450000|2024-12-19 16:40:50|||||||||1
1734626460000|2024-12-19 16:41:00|6817.8|6802.8|6817.5|6802.5|6817.8|6802.8|6817.5|6802.5|1
1734626470000|2024-12-19 16:41:10|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|1
1734626480000|2024-12-19 16:41:20|6817|6802|6816.5|6801.5|6817|6802|6816.5|6801.5|2
1734626510000|2024-12-19 16:41:50|6816|6801|6816|6801|6816.3|6801.3|6816|6801|12
1734626540000|2024-12-19 16:42:20|6815.7|6800.7|6816.2|6801.2|6816.5|6801.5|6815.7|6800.7|16
1734626550000|2024-12-19 16:42:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|8
1734626560000|2024-12-19 16:42:40|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1734626570000|2024-12-19 16:42:50|6815.9|6800.9|6816.5|6801.5|6816.5|6801.5|6815.9|6800.9|25
1734626580000|2024-12-19 16:43:00|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1734626590000|2024-12-19 16:43:10|6816.2|6801.2|6815.9|6800.9|6816.2|6801.2|6815.9|6800.9|1
1734626600000|2024-12-19 16:43:20|6815.5|6800.5|6815.4|6800.4|6815.5|6800.5|6815.4|6800.4|0
1734626610000|2024-12-19 16:43:30|||||||||3
1734626620000|2024-12-19 16:43:40|6815.5|6800.5|6815.7|6800.7|6816.2|6801.2|6815.5|6800.5|2
1734626630000|2024-12-19 16:43:50|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|1
1734626640000|2024-12-19 16:44:00|6815.4|6800.4|6814.7|6799.7|6815.4|6800.4|6814.7|6799.7|1
1734626650000|2024-12-19 16:44:10|6815|6800|6814.7|6799.7|6815.2|6800.2|6814.7|6799.7|1
1734626660000|2024-12-19 16:44:20|6815.2|6800.2|6814.9|6799.9|6815.2|6800.2|6814.9|6799.9|0
1734626670000|2024-12-19 16:44:30|6814.2|6799.2|6813.9|6798.9|6814.2|6799.2|6813.9|6798.9|1
1734626680000|2024-12-19 16:44:40|6814.2|6799.2|6813.9|6798.9|6814.2|6799.2|6813.9|6798.9|0
1734626700000|2024-12-19 16:45:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|2
1734626710000|2024-12-19 16:45:10|6814.5|6799.5|6811.7|6796.7|6814.8|6799.8|6811.4|6796.4|54
1734626720000|2024-12-19 16:45:20|6811.4|6796.4|6814.2|6799.2|6815.2|6800.2|6811.4|6796.4|14
1734626730000|2024-12-19 16:45:30|6814|6799|6815.2|6800.2|6815.2|6800.2|6813.7|6798.7|2
1734626750000|2024-12-19 16:45:50|6816.2|6801.2|6816.7|6801.7|6816.7|6801.7|6816.2|6801.2|5
1734626760000|2024-12-19 16:46:00|6816.5|6801.5|6815.2|6800.2|6816.5|6801.5|6815.2|6800.2|4
1734626780000|2024-12-19 16:46:20|||||||||1
1734626790000|2024-12-19 16:46:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1734626800000|2024-12-19 16:46:40|6813.7|6798.7|6812.9|6797.9|6813.9|6798.9|6812.9|6797.9|3
1734626810000|2024-12-19 16:46:50|6813.2|6798.2|6812.5|6797.5|6813.2|6798.2|6812.5|6797.5|3
1734626820000|2024-12-19 16:47:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1734626830000|2024-12-19 16:47:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1734626850000|2024-12-19 16:47:30|6812.9|6797.9|6812.9|6797.9|6813.2|6798.2|6812.9|6797.9|2
1734626860000|2024-12-19 16:47:40|6813.2|6798.2|6812.9|6797.9|6813.2|6798.2|6812.9|6797.9|2
1734626870000|2024-12-19 16:47:50|6813.2|6798.2|6812.2|6797.2|6813.2|6798.2|6812.2|6797.2|6
1734626900000|2024-12-19 16:48:20|6811.7|6796.7|6811.4|6796.4|6811.7|6796.7|6811.4|6796.4|15
1734626910000|2024-12-19 16:48:30|||||||||2
1734626930000|2024-12-19 16:48:50|||||||||2
1734626940000|2024-12-19 16:49:00|6812.5|6797.5|6814.2|6799.2|6814.9|6799.9|6812.5|6797.5|10
1734626950000|2024-12-19 16:49:10|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6814.5|6799.5|3
1734626960000|2024-12-19 16:49:20|6814.9|6799.9|6812.7|6797.7|6814.9|6799.9|6812.7|6797.7|4
1734626970000|2024-12-19 16:49:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|1
1734626980000|2024-12-19 16:49:40|6812.5|6797.5|6812.7|6797.7|6812.7|6797.7|6812.5|6797.5|0
1734627010000|2024-12-19 16:50:10|6813|6798|6814.5|6799.5|6814.5|6799.5|6813|6798|5
1734627020000|2024-12-19 16:50:20|||||||||1
1734627030000|2024-12-19 16:50:30|||||||||9
1734627040000|2024-12-19 16:50:40|6814.2|6799.2|6814|6799|6814.5|6799.5|6813.7|6798.7|2
1734627050000|2024-12-19 16:50:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1734627060000|2024-12-19 16:51:00|6814|6799|6814|6799|6814|6799|6813.7|6798.7|0
1734627070000|2024-12-19 16:51:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1734627080000|2024-12-19 16:51:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1734627090000|2024-12-19 16:51:30|6813.7|6798.7|6813.2|6798.2|6813.7|6798.7|6813.2|6798.2|2
1734627100000|2024-12-19 16:51:40|6813.4|6798.4|6813.7|6798.7|6813.7|6798.7|6813.4|6798.4|1
1734627120000|2024-12-19 16:52:00|6813.2|6798.2|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|1
1734627130000|2024-12-19 16:52:10|6813.4|6798.4|6813.2|6798.2|6813.5|6798.5|6813.2|6798.2|0
1734627140000|2024-12-19 16:52:20|6813|6798|6811.9|6796.9|6813|6798|6811.9|6796.9|1
1734627150000|2024-12-19 16:52:30|6813.2|6798.2|6813.5|6798.5|6813.5|6798.5|6813.2|6798.2|4
1734627170000|2024-12-19 16:52:50|6814.2|6799.2|6812.9|6797.9|6814.2|6799.2|6812.9|6797.9|3
1734627180000|2024-12-19 16:53:00|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1734627200000|2024-12-19 16:53:20|6812.9|6797.9|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|3
1734627210000|2024-12-19 16:53:30|6813.7|6798.7|6814.9|6799.9|6814.9|6799.9|6813.7|6798.7|1
1734627220000|2024-12-19 16:53:40|6814.7|6799.7|6814.5|6799.5|6814.9|6799.9|6814.4|6799.4|2
1734627230000|2024-12-19 16:53:50|||||||||1
1734627240000|2024-12-19 16:54:00|6814.2|6799.2|6813.5|6798.5|6814.2|6799.2|6813.5|6798.5|5
1734627270000|2024-12-19 16:54:30|6814|6799|6814|6799|6814.4|6799.4|6814|6799|10
1734627280000|2024-12-19 16:54:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1734627290000|2024-12-19 16:54:50|6815.5|6800.5|6816.4|6801.4|6816.4|6801.4|6815.5|6800.5|2
1734627300000|2024-12-19 16:55:00|6816.2|6801.2|6815.5|6800.5|6816.2|6801.2|6815.5|6800.5|1
1734627310000|2024-12-19 16:55:10|||||||||5
1734627330000|2024-12-19 16:55:30|6815.4|6800.4|6815.5|6800.5|6815.9|6800.9|6815.4|6800.4|2
1734627350000|2024-12-19 16:55:50|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1734627360000|2024-12-19 16:56:00|6816.5|6801.5|6818.4|6803.4|6818.7|6803.7|6816.5|6801.5|2
1734627370000|2024-12-19 16:56:10|6818.5|6803.5|6818.9|6803.9|6819.4|6804.4|6818.5|6803.5|2
1734627380000|2024-12-19 16:56:20|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|7
1734627390000|2024-12-19 16:56:30|6820|6805|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|1
1734627410000|2024-12-19 16:56:50|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|1
1734627420000|2024-12-19 16:57:00|6819.4|6804.4|6818.1|6803.1|6819.4|6804.4|6818.1|6803.1|3
1734627430000|2024-12-19 16:57:10|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1734627440000|2024-12-19 16:57:20|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1734627470000|2024-12-19 16:57:50|6816.9|6801.9|6818.2|6803.2|6818.5|6803.5|6816.9|6801.9|4
1734627480000|2024-12-19 16:58:00|||||||||4
1734627490000|2024-12-19 16:58:10|6818.4|6803.4|6819.4|6804.4|6819.7|6804.7|6818.4|6803.4|5
1734627510000|2024-12-19 16:58:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1734627520000|2024-12-19 16:58:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|8
1734627530000|2024-12-19 16:58:50|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|2
1734627540000|2024-12-19 16:59:00|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|12
1734627550000|2024-12-19 16:59:10|6823.9|6808.9|6824.2|6809.2|6824.2|6809.2|6823.9|6808.9|1
1734627570000|2024-12-19 16:59:30|6824|6809|6823.4|6808.4|6824|6809|6823.4|6808.4|1
1734627580000|2024-12-19 16:59:40|6822.9|6807.9|6822.4|6807.4|6822.9|6807.9|6822.4|6807.4|2
1734627600000|2024-12-19 17:00:00|6822.5|6807.5|6823.7|6808.7|6824|6809|6822.5|6807.5|4
1734627610000|2024-12-19 17:00:10|6823.4|6808.4|6822.4|6807.4|6823.4|6808.4|6822.4|6807.4|2
1734627620000|2024-12-19 17:00:20|6822.7|6807.7|6823.9|6808.9|6823.9|6808.9|6822.7|6807.7|9
1734627630000|2024-12-19 17:00:30|||||||||1
1734627640000|2024-12-19 17:00:40|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|10
1734627650000|2024-12-19 17:00:50|6821.9|6806.9|6822|6807|6822.4|6807.4|6821.9|6806.9|0
1734627660000|2024-12-19 17:01:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|10
1734627670000|2024-12-19 17:01:10|6822.9|6807.9|6824|6809|6824.4|6809.4|6822.9|6807.9|7
1734627680000|2024-12-19 17:01:20|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1734627700000|2024-12-19 17:01:40|6823|6808|6823.4|6808.4|6823.4|6808.4|6822.4|6807.4|4
1734627710000|2024-12-19 17:01:50|||||||||1
1734627730000|2024-12-19 17:02:10|6823|6808|6821.9|6806.9|6823|6808|6821.9|6806.9|1
1734627740000|2024-12-19 17:02:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|21
1734627750000|2024-12-19 17:02:30|||||||||1
1734627770000|2024-12-19 17:02:50|6823.3|6808.3|6823|6808|6823.3|6808.3|6823|6808|7
1734627780000|2024-12-19 17:03:00|||||||||1
1734627790000|2024-12-19 17:03:10|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1734627800000|2024-12-19 17:03:20|6823|6808|6823|6808|6823|6808|6823|6808|1
1734627810000|2024-12-19 17:03:30|6822.7|6807.7|6822.5|6807.5|6822.7|6807.7|6822.5|6807.5|1
1734627820000|2024-12-19 17:03:40|6822.7|6807.7|6823.2|6808.2|6823.2|6808.2|6822.7|6807.7|2
1734627850000|2024-12-19 17:04:10|6824|6809|6824|6809|6824|6809|6824|6809|20
1734627860000|2024-12-19 17:04:20|6825|6810|6825|6810|6825|6810|6825|6810|1
1734627890000|2024-12-19 17:04:50|||||||||2
1734627900000|2024-12-19 17:05:00|||||||||1
1734627910000|2024-12-19 17:05:10|||||||||2
1734627930000|2024-12-19 17:05:30|6825.2|6810.2|6827.2|6812.2|6827.2|6812.2|6825.2|6810.2|2
1734627940000|2024-12-19 17:05:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1734627950000|2024-12-19 17:05:50|||||||||3
1734627960000|2024-12-19 17:06:00|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|21
1734627970000|2024-12-19 17:06:10|6828.4|6813.4|6827.5|6812.5|6829.3|6814.3|6827.5|6812.5|24
1734627980000|2024-12-19 17:06:20|6827|6812|6827.5|6812.5|6827.5|6812.5|6827|6812|0
1734627990000|2024-12-19 17:06:30|6828.5|6813.5|6828.8|6813.8|6828.8|6813.8|6828.5|6813.5|4
1734628000000|2024-12-19 17:06:40|6829|6814|6828.5|6813.5|6829|6814|6828.5|6813.5|3
1734628030000|2024-12-19 17:07:10|||||||||3
1734628040000|2024-12-19 17:07:20|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|21
1734628050000|2024-12-19 17:07:30|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1734628060000|2024-12-19 17:07:40|6827.5|6812.5|6828.3|6813.3|6828.3|6813.3|6827.5|6812.5|7
1734628070000|2024-12-19 17:07:50|6827.8|6812.8|6826|6811|6827.8|6812.8|6826|6811|2
1734628080000|2024-12-19 17:08:00|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|1
1734628100000|2024-12-19 17:08:20|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|1
1734628110000|2024-12-19 17:08:30|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|1
1734628120000|2024-12-19 17:08:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1734628130000|2024-12-19 17:08:50|6824.7|6809.7|6824.8|6809.8|6824.8|6809.8|6824.7|6809.7|1
1734628140000|2024-12-19 17:09:00|6825|6810|6825|6810|6825|6810|6825|6810|0
1734628150000|2024-12-19 17:09:10|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1734628160000|2024-12-19 17:09:20|6824.7|6809.7|6824.8|6809.8|6824.8|6809.8|6824.7|6809.7|1
1734628170000|2024-12-19 17:09:30|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1734628240000|2024-12-19 17:10:40|6824.8|6809.8|6825.5|6810.5|6825.5|6810.5|6824.8|6809.8|5
1734628250000|2024-12-19 17:10:50|||||||||1
1734628260000|2024-12-19 17:11:00|6827.3|6812.3|6827|6812|6827.3|6812.3|6827|6812|9
1734628270000|2024-12-19 17:11:10|6826.5|6811.5|6825|6810|6826.5|6811.5|6825|6810|4
1734628280000|2024-12-19 17:11:20|6824.7|6809.7|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|0
1734628290000|2024-12-19 17:11:30|6825|6810|6825|6810|6825|6810|6825|6810|0
1734628310000|2024-12-19 17:11:50|6824.7|6809.7|6824|6809|6824.7|6809.7|6824|6809|1
1734628330000|2024-12-19 17:12:10|6823.7|6808.7|6823|6808|6823.7|6808.7|6823|6808|1
1734628350000|2024-12-19 17:12:30|||||||||2
1734628360000|2024-12-19 17:12:40|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|1
1734628370000|2024-12-19 17:12:50|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|5
1734628400000|2024-12-19 17:13:20|6822.5|6807.5|6822|6807|6822.5|6807.5|6822|6807|3
1734628410000|2024-12-19 17:13:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1734628420000|2024-12-19 17:13:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|2
1734628430000|2024-12-19 17:13:50|6822.3|6807.3|6822.7|6807.7|6822.7|6807.7|6822.3|6807.3|8
1734628440000|2024-12-19 17:14:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1734628480000|2024-12-19 17:14:40|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1734628520000|2024-12-19 17:15:20|||||||||1
1734628560000|2024-12-19 17:16:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|3
1734628580000|2024-12-19 17:16:20|6823.2|6808.2|6822.2|6807.2|6823.2|6808.2|6822.2|6807.2|4
1734628590000|2024-12-19 17:16:30|6822.5|6807.5|6821.5|6806.5|6822.5|6807.5|6821.5|6806.5|5
1734628600000|2024-12-19 17:16:40|||||||||3
1734628620000|2024-12-19 17:17:00|6821.8|6806.8|6822.5|6807.5|6822.5|6807.5|6821.8|6806.8|6
1734628630000|2024-12-19 17:17:10|6823.3|6808.3|6823.5|6808.5|6823.5|6808.5|6823.3|6808.3|8
1734628640000|2024-12-19 17:17:20|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1734628650000|2024-12-19 17:17:30|6823.5|6808.5|6823.2|6808.2|6823.5|6808.5|6823.2|6808.2|1
1734628660000|2024-12-19 17:17:40|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1734628670000|2024-12-19 17:17:50|||||||||2
1734628680000|2024-12-19 17:18:00|6822.7|6807.7|6821.5|6806.5|6823|6808|6821.5|6806.5|3
1734628690000|2024-12-19 17:18:10|||||||||2
1734628710000|2024-12-19 17:18:30|||||||||1
1734628720000|2024-12-19 17:18:40|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|2
1734628730000|2024-12-19 17:18:50|||||||||2
1734628770000|2024-12-19 17:19:30|6821.9|6806.9|6821.5|6806.5|6821.9|6806.9|6821.5|6806.5|1
1734628780000|2024-12-19 17:19:40|6819.7|6804.7|6818.2|6803.2|6819.7|6804.7|6817.9|6802.9|37
1734628790000|2024-12-19 17:19:50|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|4
1734628800000|2024-12-19 17:20:00|6817.7|6802.7|6817.4|6802.4|6817.7|6802.7|6817.4|6802.4|2
1734628810000|2024-12-19 17:20:10|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|1
1734628820000|2024-12-19 17:20:20|||||||||1
1734628830000|2024-12-19 17:20:30|6818.9|6803.9|6819.4|6804.4|6819.4|6804.4|6818.9|6803.9|3
1734628840000|2024-12-19 17:20:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1734628860000|2024-12-19 17:21:00|||||||||2
1734628870000|2024-12-19 17:21:10|||||||||1
1734628880000|2024-12-19 17:21:20|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1734628890000|2024-12-19 17:21:30|6819.2|6804.2|6819.9|6804.9|6819.9|6804.9|6818.9|6803.9|4
1734628900000|2024-12-19 17:21:40|6819.7|6804.7|6819.4|6804.4|6819.7|6804.7|6819.4|6804.4|2
1734628910000|2024-12-19 17:21:50|6819.9|6804.9|6819.4|6804.4|6819.9|6804.9|6819.4|6804.4|1
1734628930000|2024-12-19 17:22:10|||||||||1
1734628940000|2024-12-19 17:22:20|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|4
1734628960000|2024-12-19 17:22:40|6819.1|6804.1|6819.6|6804.6|6819.9|6804.9|6819.1|6804.1|5
1734628970000|2024-12-19 17:22:50|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1734628990000|2024-12-19 17:23:10|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1734629010000|2024-12-19 17:23:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1734629020000|2024-12-19 17:23:40|6819.4|6804.4|6819.9|6804.9|6819.9|6804.9|6819.4|6804.4|2
1734629030000|2024-12-19 17:23:50|6819.6|6804.6|6819.4|6804.4|6819.6|6804.6|6819.4|6804.4|1
1734629050000|2024-12-19 17:24:10|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|1
1734629070000|2024-12-19 17:24:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|4
1734629080000|2024-12-19 17:24:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|1
1734629090000|2024-12-19 17:24:50|||||||||1
1734629100000|2024-12-19 17:25:00|6819.4|6804.4|6818.9|6803.9|6819.4|6804.4|6818.9|6803.9|2
1734629110000|2024-12-19 17:25:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|2
1734629140000|2024-12-19 17:25:40|6818.1|6803.1|6818.2|6803.2|6818.2|6803.2|6817.9|6802.9|5
1734629150000|2024-12-19 17:25:50|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1734629160000|2024-12-19 17:26:00|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|2
1734629180000|2024-12-19 17:26:20|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1734629190000|2024-12-19 17:26:30|||||||||1
1734629210000|2024-12-19 17:26:50|||||||||1
1734629220000|2024-12-19 17:27:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|21
1734629230000|2024-12-19 17:27:10|6816|6801|6816.2|6801.2|6816.2|6801.2|6816|6801|16
1734629240000|2024-12-19 17:27:20|6816|6801|6816.7|6801.7|6816.7|6801.7|6816|6801|3
1734629250000|2024-12-19 17:27:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|1
1734629270000|2024-12-19 17:27:50|||||||||1
1734629280000|2024-12-19 17:28:00|||||||||3
1734629290000|2024-12-19 17:28:10|6816.7|6801.7|6816.2|6801.2|6816.7|6801.7|6816.2|6801.2|4
1734629310000|2024-12-19 17:28:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|5
1734629320000|2024-12-19 17:28:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1734629330000|2024-12-19 17:28:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|4
1734629360000|2024-12-19 17:29:20|||||||||1
1734629370000|2024-12-19 17:29:30|||||||||1
1734629400000|2024-12-19 17:30:00|6814.1|6799.1|6813.4|6798.4|6814.1|6799.1|6813.4|6798.4|5
1734629410000|2024-12-19 17:30:10|6813.1|6798.1|6812.9|6797.9|6813.1|6798.1|6812.9|6797.9|0
1734629420000|2024-12-19 17:30:20|6813.2|6798.2|6813.9|6798.9|6813.9|6798.9|6813.2|6798.2|6
1734629430000|2024-12-19 17:30:30|||||||||2
1734629440000|2024-12-19 17:30:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|4
1734629450000|2024-12-19 17:30:50|6813.9|6798.9|6814.9|6799.9|6814.9|6799.9|6813.6|6798.6|8
1734629460000|2024-12-19 17:31:00|||||||||2
1734629470000|2024-12-19 17:31:10|6815.7|6800.7|6816.2|6801.2|6816.2|6801.2|6815.7|6800.7|3
1734629480000|2024-12-19 17:31:20|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6
1734629490000|2024-12-19 17:31:30|6818.9|6803.9|6818.7|6803.7|6818.9|6803.9|6818.7|6803.7|7
1734629500000|2024-12-19 17:31:40|6818.9|6803.9|6818.4|6803.4|6818.9|6803.9|6818.4|6803.4|17
1734629520000|2024-12-19 17:32:00|6818.1|6803.1|6815.9|6800.9|6818.2|6803.2|6815.9|6800.9|13
1734629530000|2024-12-19 17:32:10|6815.6|6800.6|6817.9|6802.9|6817.9|6802.9|6815.6|6800.6|9
1734629540000|2024-12-19 17:32:20|6818.9|6803.9|6817.9|6802.9|6818.9|6803.9|6817.9|6802.9|6
1734629550000|2024-12-19 17:32:30|6818.4|6803.4|6817.9|6802.9|6818.4|6803.4|6817.9|6802.9|2
1734629590000|2024-12-19 17:33:10|||||||||5
1734629600000|2024-12-19 17:33:20|6818.9|6803.9|6820.4|6805.4|6820.4|6805.4|6818.9|6803.9|16
1734629610000|2024-12-19 17:33:30|6819.9|6804.9|6819.4|6804.4|6819.9|6804.9|6819.4|6804.4|7
1734629620000|2024-12-19 17:33:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1734629630000|2024-12-19 17:33:50|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|43
1734629650000|2024-12-19 17:34:10|6817.1|6802.1|6817.1|6802.1|6817.4|6802.4|6817.1|6802.1|1
1734629660000|2024-12-19 17:34:20|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1734629670000|2024-12-19 17:34:30|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|3
1734629680000|2024-12-19 17:34:40|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1734629690000|2024-12-19 17:34:50|||||||||1
1734629710000|2024-12-19 17:35:10|||||||||1
1734629720000|2024-12-19 17:35:20|||||||||1
1734629740000|2024-12-19 17:35:40|||||||||1
1734629760000|2024-12-19 17:36:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|5
1734629770000|2024-12-19 17:36:10|6816.7|6801.7|6816.4|6801.4|6816.7|6801.7|6816.4|6801.4|1
1734629780000|2024-12-19 17:36:20|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|5
1734629790000|2024-12-19 17:36:30|||||||||2
1734629800000|2024-12-19 17:36:40|6817.4|6802.4|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|4
1734629810000|2024-12-19 17:36:50|6818.2|6803.2|6818.9|6803.9|6818.9|6803.9|6818.2|6803.2|2
1734629820000|2024-12-19 17:37:00|6819.4|6804.4|6818.4|6803.4|6819.4|6804.4|6818.4|6803.4|5
1734629860000|2024-12-19 17:37:40|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1734629890000|2024-12-19 17:38:10|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|1
1734629910000|2024-12-19 17:38:30|6817.7|6802.7|6817.9|6802.9|6817.9|6802.9|6817.7|6802.7|1
1734629930000|2024-12-19 17:38:50|||||||||1
1734629960000|2024-12-19 17:39:20|||||||||3
1734629970000|2024-12-19 17:39:30|6818.9|6803.9|6818.6|6803.6|6818.9|6803.9|6818.6|6803.6|2
1734629980000|2024-12-19 17:39:40|6818.4|6803.4|6818.9|6803.9|6818.9|6803.9|6818.4|6803.4|1
1734630020000|2024-12-19 17:40:20|6818.7|6803.7|6820.2|6805.2|6820.4|6805.4|6818.4|6803.4|5
1734630030000|2024-12-19 17:40:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6819.9|6804.9|9
1734630050000|2024-12-19 17:40:50|6820.9|6805.9|6822.9|6807.9|6822.9|6807.9|6820.9|6805.9|6
1734630060000|2024-12-19 17:41:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|3
1734630080000|2024-12-19 17:41:20|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|3
1734630090000|2024-12-19 17:41:30|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|4
1734630100000|2024-12-19 17:41:40|6823|6808|6821.5|6806.5|6823|6808|6821.5|6806.5|41
1734630110000|2024-12-19 17:41:50|6822|6807|6821|6806|6822|6807|6821|6806|2
1734630130000|2024-12-19 17:42:10|6820.5|6805.5|6820|6805|6820.5|6805.5|6820|6805|1
1734630150000|2024-12-19 17:42:30|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|1
1734630170000|2024-12-19 17:42:50|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|4
1734630200000|2024-12-19 17:43:20|6821.4|6806.4|6821|6806|6821.4|6806.4|6821|6806|1
1734630210000|2024-12-19 17:43:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1734630240000|2024-12-19 17:44:00|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|11
1734630250000|2024-12-19 17:44:10|||||||||1
1734630260000|2024-12-19 17:44:20|6822.7|6807.7|6824.9|6809.9|6824.9|6809.9|6822.7|6807.7|8
1734630270000|2024-12-19 17:44:30|6825.5|6810.5|6825|6810|6825.5|6810.5|6825|6810|5
1734630280000|2024-12-19 17:44:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|1
1734630290000|2024-12-19 17:44:50|6826|6811|6826|6811|6826|6811|6825.5|6810.5|1
1734630300000|2024-12-19 17:45:00|6826.2|6811.2|6826.4|6811.4|6826.5|6811.5|6826.2|6811.2|2
1734630310000|2024-12-19 17:45:10|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1734630320000|2024-12-19 17:45:20|||||||||1
1734630340000|2024-12-19 17:45:40|6827.2|6812.2|6827.7|6812.7|6828.2|6813.2|6827.2|6812.2|20
1734630350000|2024-12-19 17:45:50|6828.2|6813.2|6828.5|6813.5|6828.5|6813.5|6828.2|6813.2|1
1734630360000|2024-12-19 17:46:00|6829.2|6814.2|6830.2|6815.2|6830.2|6815.2|6829.2|6814.2|7
1734630370000|2024-12-19 17:46:10|6830.4|6815.4|6830|6815|6830.5|6815.5|6830|6815|23
1734630380000|2024-12-19 17:46:20|6829.4|6814.4|6829|6814|6829.4|6814.4|6829|6814|2
1734630390000|2024-12-19 17:46:30|6828.4|6813.4|6826.5|6811.5|6828.4|6813.4|6826.2|6811.2|3
1734630400000|2024-12-19 17:46:40|6826.9|6811.9|6828.5|6813.5|6828.5|6813.5|6826.9|6811.9|6
1734630410000|2024-12-19 17:46:50|6829|6814|6831.2|6816.2|6831.2|6816.2|6829|6814|10
1734630420000|2024-12-19 17:47:00|6831.4|6816.4|6835.7|6820.7|6835.7|6820.7|6831.4|6816.4|3
1734630430000|2024-12-19 17:47:10|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|0
1734630440000|2024-12-19 17:47:20|6836|6821|6836.5|6821.5|6837|6822|6835.4|6820.4|24
1734630450000|2024-12-19 17:47:30|6836|6821|6837.7|6822.7|6838|6823|6835.4|6820.4|12
1734630460000|2024-12-19 17:47:40|6837.2|6822.2|6838|6823|6838|6823|6837.2|6822.2|1
1734630470000|2024-12-19 17:47:50|6836.7|6821.7|6838|6823|6838|6823|6836.7|6821.7|15
1734630480000|2024-12-19 17:48:00|6838.5|6823.5|6839.9|6824.9|6841.2|6826.2|6838.5|6823.5|2
1734630490000|2024-12-19 17:48:10|6839.7|6824.7|6838.7|6823.7|6839.7|6824.7|6838.7|6823.7|0
1734630500000|2024-12-19 17:48:20|6839.4|6824.4|6840.7|6825.7|6840.7|6825.7|6839.4|6824.4|6
1734630510000|2024-12-19 17:48:30|6840.5|6825.5|6838.2|6823.2|6840.5|6825.5|6838|6823|1
1734630520000|2024-12-19 17:48:40|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|2
1734630540000|2024-12-19 17:49:00|6837.4|6822.4|6836.7|6821.7|6837.4|6822.4|6836.7|6821.7|0
1734630550000|2024-12-19 17:49:10|6836.9|6821.9|6838.7|6823.7|6838.7|6823.7|6836.9|6821.9|6
1734630570000|2024-12-19 17:49:30|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|9
1734630580000|2024-12-19 17:49:40|6839.2|6824.2|6836.7|6821.7|6839.2|6824.2|6836.7|6821.7|5
1734630590000|2024-12-19 17:49:50|6836|6821|6836|6821|6836|6821|6836|6821|0
1734630600000|2024-12-19 17:50:00|6838|6823|6838|6823|6838|6823|6838|6823|2
1734630610000|2024-12-19 17:50:10|6837.9|6822.9|6839.9|6824.9|6840.2|6825.2|6837.9|6822.9|3
1734630620000|2024-12-19 17:50:20|6840.2|6825.2|6840.7|6825.7|6840.7|6825.7|6840.2|6825.2|5
1734630630000|2024-12-19 17:50:30|6840.9|6825.9|6843.4|6828.4|6843.4|6828.4|6840.9|6825.9|20
1734630640000|2024-12-19 17:50:40|6842.7|6827.7|6841|6826|6842.7|6827.7|6841|6826|1
1734630650000|2024-12-19 17:50:50|6840.4|6825.4|6838.4|6823.4|6840.4|6825.4|6838.4|6823.4|2
1734630670000|2024-12-19 17:51:10|6838|6823|6837.4|6822.4|6838|6823|6837.4|6822.4|1
1734630690000|2024-12-19 17:51:30|6837|6822|6835.4|6820.4|6837|6822|6835.4|6820.4|2
1734630700000|2024-12-19 17:51:40|6834|6819|6836.2|6821.2|6836.2|6821.2|6834|6819|8
1734630710000|2024-12-19 17:51:50|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1734630720000|2024-12-19 17:52:00|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|1
1734630750000|2024-12-19 17:52:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1734630760000|2024-12-19 17:52:40|6839.8|6824.8|6838.4|6823.4|6839.8|6824.8|6838.4|6823.4|4
1734630770000|2024-12-19 17:52:50|6837.9|6822.9|6837.5|6822.5|6837.9|6822.9|6837.5|6822.5|0
1734630780000|2024-12-19 17:53:00|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1734630790000|2024-12-19 17:53:10|||||||||1
1734630820000|2024-12-19 17:53:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1734630840000|2024-12-19 17:54:00|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1734630850000|2024-12-19 17:54:10|6837.2|6822.2|6835.7|6820.7|6837.2|6822.2|6835.7|6820.7|5
1734630860000|2024-12-19 17:54:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|5
1734630870000|2024-12-19 17:54:30|6836.2|6821.2|6835.7|6820.7|6836.2|6821.2|6835.7|6820.7|1
1734630890000|2024-12-19 17:54:50|||||||||1
1734630900000|2024-12-19 17:55:00|6836|6821|6836.2|6821.2|6836.2|6821.2|6836|6821|2
1734630920000|2024-12-19 17:55:20|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|2
1734630960000|2024-12-19 17:56:00|6836.4|6821.4|6836.2|6821.2|6836.4|6821.4|6836.2|6821.2|1
1734630970000|2024-12-19 17:56:10|6836.4|6821.4|6837.7|6822.7|6837.7|6822.7|6836.4|6821.4|3
1734630990000|2024-12-19 17:56:30|6838|6823|6837.5|6822.5|6838|6823|6837.5|6822.5|10
1734631020000|2024-12-19 17:57:00|||||||||1
1734631030000|2024-12-19 17:57:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|1
1734631050000|2024-12-19 17:57:30|6838|6823|6838|6823|6838|6823|6838|6823|0
1734631060000|2024-12-19 17:57:40|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1734631070000|2024-12-19 17:57:50|||||||||1
1734631080000|2024-12-19 17:58:00|||||||||2
1734631100000|2024-12-19 17:58:20|6838|6823|6838.9|6823.9|6838.9|6823.9|6838|6823|10
1734631110000|2024-12-19 17:58:30|6839|6824|6839|6824|6839|6824|6839|6824|1
1734631130000|2024-12-19 17:58:50|6839.5|6824.5|6836.7|6821.7|6839.5|6824.5|6836.7|6821.7|5
1734631140000|2024-12-19 17:59:00|6838.4|6823.4|6837.4|6822.4|6838.7|6823.7|6837.4|6822.4|4
1734631150000|2024-12-19 17:59:10|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1734631160000|2024-12-19 17:59:20|6837.2|6822.2|6837.9|6822.9|6837.9|6822.9|6837.2|6822.2|1
1734631180000|2024-12-19 17:59:40|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1734631190000|2024-12-19 17:59:50|6837.4|6822.4|6837.2|6822.2|6837.4|6822.4|6837.2|6822.2|0
1734631200000|2024-12-19 18:00:00|6837|6822|6836.7|6821.7|6837|6822|6836.7|6821.7|1
1734631210000|2024-12-19 18:00:10|6836.4|6821.4|6835.9|6820.9|6836.4|6821.4|6835.4|6820.4|2
1734631220000|2024-12-19 18:00:20|6837.2|6822.2|6837.9|6822.9|6837.9|6822.9|6837.2|6822.2|5
1734631230000|2024-12-19 18:00:30|6838.2|6823.2|6841.1|6826.1|6841.1|6826.1|6838.2|6823.2|8
1734631240000|2024-12-19 18:00:40|6841.4|6826.4|6839.2|6824.2|6841.7|6826.7|6839.2|6824.2|6
1734631250000|2024-12-19 18:00:50|6839.8|6824.8|6840.7|6825.7|6840.7|6825.7|6839.8|6824.8|6
1734631270000|2024-12-19 18:01:10|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734631280000|2024-12-19 18:01:20|6840.4|6825.4|6840.1|6825.1|6840.4|6825.4|6840.1|6825.1|1
1734631290000|2024-12-19 18:01:30|6842.1|6827.1|6842.2|6827.2|6842.2|6827.2|6842.1|6827.1|6
1734631300000|2024-12-19 18:01:40|6842.6|6827.6|6844.6|6829.6|6844.6|6829.6|6842.6|6827.6|3
1734631310000|2024-12-19 18:01:50|6844.1|6829.1|6844.2|6829.2|6844.2|6829.2|6844.1|6829.1|12
1734631320000|2024-12-19 18:02:00|6844.4|6829.4|6845.6|6830.6|6845.6|6830.6|6844.4|6829.4|11
1734631340000|2024-12-19 18:02:20|6844.2|6829.2|6844.4|6829.4|6844.4|6829.4|6842.9|6827.9|3
1734631350000|2024-12-19 18:02:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|1
1734631370000|2024-12-19 18:02:50|6846.6|6831.6|6845.7|6830.7|6846.6|6831.6|6845.7|6830.7|12
1734631380000|2024-12-19 18:03:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1734631390000|2024-12-19 18:03:10|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|7
1734631420000|2024-12-19 18:03:40|6846.6|6831.6|6845.1|6830.1|6846.6|6831.6|6844.2|6829.2|4
1734631430000|2024-12-19 18:03:50|6845.4|6830.4|6845.1|6830.1|6845.7|6830.7|6845.1|6830.1|5
1734631450000|2024-12-19 18:04:10|6845.2|6830.2|6843.4|6828.4|6845.2|6830.2|6843.4|6828.4|8
1734631470000|2024-12-19 18:04:30|6842.9|6827.9|6843.8|6828.8|6843.8|6828.8|6842.4|6827.4|2
1734631480000|2024-12-19 18:04:40|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1734631500000|2024-12-19 18:05:00|6842.4|6827.4|6844.7|6829.7|6844.7|6829.7|6842.4|6827.4|6
1734631520000|2024-12-19 18:05:20|||||||||1
1734631530000|2024-12-19 18:05:30|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1734631540000|2024-12-19 18:05:40|6845.4|6830.4|6846.4|6831.4|6846.4|6831.4|6845.4|6830.4|3
1734631560000|2024-12-19 18:06:00|||||||||1
1734631600000|2024-12-19 18:06:40|6847.6|6832.6|6847.4|6832.4|6847.6|6832.6|6847.4|6832.4|1
1734631610000|2024-12-19 18:06:50|6849.1|6834.1|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|8
1734631620000|2024-12-19 18:07:00|6848.1|6833.1|6848.4|6833.4|6848.4|6833.4|6847.4|6832.4|5
1734631630000|2024-12-19 18:07:10|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1734631640000|2024-12-19 18:07:20|6845.4|6830.4|6847.1|6832.1|6847.1|6832.1|6845.4|6830.4|18
1734631650000|2024-12-19 18:07:30|6847.6|6832.6|6846.4|6831.4|6847.6|6832.6|6846.4|6831.4|1
1734631670000|2024-12-19 18:07:50|6846.9|6831.9|6846.6|6831.6|6846.9|6831.9|6846.6|6831.6|0
1734631690000|2024-12-19 18:08:10|6846.7|6831.7|6848.7|6833.7|6848.7|6833.7|6846.7|6831.7|5
1734631700000|2024-12-19 18:08:20|6851.9|6836.9|6851.6|6836.6|6851.9|6836.9|6851.6|6836.6|7
1734631710000|2024-12-19 18:08:30|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|1
1734631720000|2024-12-19 18:08:40|6851.9|6836.9|6850.6|6835.6|6851.9|6836.9|6850.6|6835.6|2
1734631730000|2024-12-19 18:08:50|6848.9|6833.9|6847.4|6832.4|6848.9|6833.9|6846.7|6831.7|5
1734631740000|2024-12-19 18:09:00|6847.7|6832.7|6847.4|6832.4|6847.7|6832.7|6847.4|6832.4|1
1734631760000|2024-12-19 18:09:20|||||||||1
1734631770000|2024-12-19 18:09:30|6846.7|6831.7|6845.4|6830.4|6846.7|6831.7|6845.4|6830.4|7
1734631780000|2024-12-19 18:09:40|6849.1|6834.1|6849.4|6834.4|6849.4|6834.4|6849.1|6834.1|2
1734631790000|2024-12-19 18:09:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1734631810000|2024-12-19 18:10:10|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1734631840000|2024-12-19 18:10:40|6849.1|6834.1|6848.9|6833.9|6849.1|6834.1|6848.9|6833.9|10
1734631850000|2024-12-19 18:10:50|||||||||1
1734631860000|2024-12-19 18:11:00|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|12
1734631870000|2024-12-19 18:11:10|6849.1|6834.1|6849.2|6834.2|6849.6|6834.6|6848.6|6833.6|5
1734631880000|2024-12-19 18:11:20|6852.2|6837.2|6853.1|6838.1|6853.4|6838.4|6852.2|6837.2|17
1734631890000|2024-12-19 18:11:30|6852.9|6837.9|6854.2|6839.2|6854.6|6839.6|6852.9|6837.9|17
1734631900000|2024-12-19 18:11:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1734631910000|2024-12-19 18:11:50|6855.1|6840.1|6852.8|6837.8|6855.1|6840.1|6852.8|6837.8|19
1734631920000|2024-12-19 18:12:00|6852.6|6837.6|6852.1|6837.1|6852.7|6837.7|6852.1|6837.1|1
1734631930000|2024-12-19 18:12:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1734631940000|2024-12-19 18:12:20|||||||||1
1734631950000|2024-12-19 18:12:30|6853.1|6838.1|6854.1|6839.1|6854.1|6839.1|6852.4|6837.4|8
1734631960000|2024-12-19 18:12:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1734631970000|2024-12-19 18:12:50|||||||||1
1734632000000|2024-12-19 18:13:20|6853.1|6838.1|6852.9|6837.9|6853.1|6838.1|6852.9|6837.9|0
1734632010000|2024-12-19 18:13:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1734632020000|2024-12-19 18:13:40|6853.4|6838.4|6854.6|6839.6|6854.6|6839.6|6853.4|6838.4|8
1734632030000|2024-12-19 18:13:50|6854.2|6839.2|6852.1|6837.1|6854.2|6839.2|6852.1|6837.1|4
1734632040000|2024-12-19 18:14:00|6851.3|6836.3|6851.4|6836.4|6851.8|6836.8|6850.9|6835.9|3
1734632050000|2024-12-19 18:14:10|6851.8|6836.8|6851.4|6836.4|6851.8|6836.8|6851.4|6836.4|2
1734632060000|2024-12-19 18:14:20|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1734632070000|2024-12-19 18:14:30|6852.1|6837.1|6853.1|6838.1|6853.1|6838.1|6852.1|6837.1|3
1734632080000|2024-12-19 18:14:40|6850.9|6835.9|6851.4|6836.4|6851.8|6836.8|6850.9|6835.9|4
1734632090000|2024-12-19 18:14:50|6851.8|6836.8|6851.4|6836.4|6851.8|6836.8|6851.4|6836.4|0
1734632100000|2024-12-19 18:15:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1734632140000|2024-12-19 18:15:40|6851.6|6836.6|6850.8|6835.8|6851.6|6836.6|6850.8|6835.8|3
1734632150000|2024-12-19 18:15:50|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6852.9|6837.9|17
1734632160000|2024-12-19 18:16:00|6852.9|6837.9|6852.6|6837.6|6852.9|6837.9|6852.6|6837.6|1
1734632190000|2024-12-19 18:16:30|6853.9|6838.9|6855.8|6840.8|6855.8|6840.8|6853.9|6838.9|9
1734632200000|2024-12-19 18:16:40|6856.1|6841.1|6854.8|6839.8|6856.1|6841.1|6854.6|6839.6|4
1734632210000|2024-12-19 18:16:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1734632220000|2024-12-19 18:17:00|6854.4|6839.4|6856.1|6841.1|6856.1|6841.1|6854.4|6839.4|5
1734632230000|2024-12-19 18:17:10|6857.6|6842.6|6857.9|6842.9|6857.9|6842.9|6857.6|6842.6|2
1734632240000|2024-12-19 18:17:20|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|1
1734632260000|2024-12-19 18:17:40|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1734632270000|2024-12-19 18:17:50|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1734632280000|2024-12-19 18:18:00|6856.6|6841.6|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|8
1734632290000|2024-12-19 18:18:10|6855.4|6840.4|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|0
1734632300000|2024-12-19 18:18:20|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|1
1734632310000|2024-12-19 18:18:30|6860.1|6845.1|6860.2|6845.2|6860.2|6845.2|6860.1|6845.1|6
1734632320000|2024-12-19 18:18:40|6862.2|6847.2|6861.4|6846.4|6862.2|6847.2|6861.4|6846.4|12
1734632330000|2024-12-19 18:18:50|6864.2|6849.2|6865.6|6850.6|6866.6|6851.6|6864.1|6849.1|105
1734632340000|2024-12-19 18:19:00|6865.2|6850.2|6863.6|6848.6|6865.2|6850.2|6862.4|6847.4|10
1734632350000|2024-12-19 18:19:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|2
1734632360000|2024-12-19 18:19:20|6864.6|6849.6|6865.2|6850.2|6865.2|6850.2|6863.9|6848.9|6
1734632370000|2024-12-19 18:19:30|6865.4|6850.4|6864.8|6849.8|6865.6|6850.6|6864.8|6849.8|4
1734632380000|2024-12-19 18:19:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734632390000|2024-12-19 18:19:50|||||||||1
1734632400000|2024-12-19 18:20:00|6863.3|6848.3|6861.3|6846.3|6863.3|6848.3|6861.3|6846.3|8
1734632410000|2024-12-19 18:20:10|6861.4|6846.4|6860.6|6845.6|6861.4|6846.4|6860.6|6845.6|3
1734632430000|2024-12-19 18:20:30|6861.1|6846.1|6860.4|6845.4|6861.1|6846.1|6860.4|6845.4|1
1734632460000|2024-12-19 18:21:00|6859.4|6844.4|6858.6|6843.6|6859.4|6844.4|6858.6|6843.6|3
1734632470000|2024-12-19 18:21:10|6858.1|6843.1|6858.4|6843.4|6858.4|6843.4|6856.4|6841.4|11
1734632500000|2024-12-19 18:21:40|||||||||1
1734632510000|2024-12-19 18:21:50|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|5
1734632520000|2024-12-19 18:22:00|6859.8|6844.8|6858.8|6843.8|6859.9|6844.9|6858.8|6843.8|3
1734632530000|2024-12-19 18:22:10|6858.9|6843.9|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|0
1734632540000|2024-12-19 18:22:20|6858.8|6843.8|6862.4|6847.4|6862.4|6847.4|6858.8|6843.8|12
1734632550000|2024-12-19 18:22:30|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.3|6847.3|6
1734632560000|2024-12-19 18:22:40|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1734632600000|2024-12-19 18:23:20|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|1
1734632610000|2024-12-19 18:23:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1734632630000|2024-12-19 18:23:50|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6858.9|6843.9|4
1734632660000|2024-12-19 18:24:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|8
1734632670000|2024-12-19 18:24:30|6857.8|6842.8|6856.8|6841.8|6857.8|6842.8|6856.8|6841.8|2
1734632680000|2024-12-19 18:24:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6855.9|6840.9|5
1734632700000|2024-12-19 18:25:00|6855.6|6840.6|6856.4|6841.4|6856.4|6841.4|6855.6|6840.6|2
1734632730000|2024-12-19 18:25:30|6856.3|6841.3|6856.1|6841.1|6856.3|6841.3|6855.6|6840.6|1
1734632740000|2024-12-19 18:25:40|6855.8|6840.8|6855.6|6840.6|6855.8|6840.8|6855.6|6840.6|0
1734632770000|2024-12-19 18:26:10|6855.3|6840.3|6855.1|6840.1|6855.3|6840.3|6855.1|6840.1|0
1734632780000|2024-12-19 18:26:20|6855.4|6840.4|6856.1|6841.1|6856.1|6841.1|6854.9|6839.9|9
1734632790000|2024-12-19 18:26:30|6856.3|6841.3|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|1
1734632800000|2024-12-19 18:26:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734632810000|2024-12-19 18:26:50|6856.1|6841.1|6855.9|6840.9|6856.1|6841.1|6855.9|6840.9|0
1734632820000|2024-12-19 18:27:00|6856.4|6841.4|6857.3|6842.3|6857.3|6842.3|6855.9|6840.9|8
1734632830000|2024-12-19 18:27:10|6856.6|6841.6|6856.4|6841.4|6856.8|6841.8|6856.4|6841.4|3
1734632870000|2024-12-19 18:27:50|6855.9|6840.9|6855.6|6840.6|6855.9|6840.9|6855.6|6840.6|3
1734632880000|2024-12-19 18:28:00|6855.4|6840.4|6855.3|6840.3|6855.4|6840.4|6855.3|6840.3|1
1734632900000|2024-12-19 18:28:20|6855.6|6840.6|6856.6|6841.6|6856.6|6841.6|6855.6|6840.6|16
1734632910000|2024-12-19 18:28:30|6856.8|6841.8|6857.1|6842.1|6857.6|6842.6|6856.8|6841.8|5
1734632920000|2024-12-19 18:28:40|6857.3|6842.3|6857.6|6842.6|6857.6|6842.6|6857.3|6842.3|1
1734632930000|2024-12-19 18:28:50|||||||||1
1734632940000|2024-12-19 18:29:00|||||||||1
1734632950000|2024-12-19 18:29:10|6858.6|6843.6|6858.9|6843.9|6858.9|6843.9|6858.6|6843.6|10
1734632960000|2024-12-19 18:29:20|6859.6|6844.6|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|3
1734632970000|2024-12-19 18:29:30|6859.3|6844.3|6859.6|6844.6|6859.6|6844.6|6859.3|6844.3|5
1734632980000|2024-12-19 18:29:40|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1734632990000|2024-12-19 18:29:50|||||||||1
1734633000000|2024-12-19 18:30:00|6860.6|6845.6|6861.1|6846.1|6861.6|6846.6|6860.6|6845.6|5
1734633010000|2024-12-19 18:30:10|6860.6|6845.6|6861.6|6846.6|6861.6|6846.6|6860.6|6845.6|5
1734633020000|2024-12-19 18:30:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|9
1734633030000|2024-12-19 18:30:30|6861.4|6846.4|6861.4|6846.4|6861.9|6846.9|6861.1|6846.1|7
1734633040000|2024-12-19 18:30:40|6861.6|6846.6|6861.7|6846.7|6861.7|6846.7|6861.6|6846.6|1
1734633050000|2024-12-19 18:30:50|6861.4|6846.4|6860.4|6845.4|6861.4|6846.4|6860.1|6845.1|2
1734633060000|2024-12-19 18:31:00|6860.6|6845.6|6860.4|6845.4|6860.6|6845.6|6859.9|6844.9|3
1734633070000|2024-12-19 18:31:10|6860.6|6845.6|6861.6|6846.6|6861.6|6846.6|6860.6|6845.6|1
1734633080000|2024-12-19 18:31:20|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1734633090000|2024-12-19 18:31:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1734633100000|2024-12-19 18:31:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1734633120000|2024-12-19 18:32:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1734633130000|2024-12-19 18:32:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|2
1734633140000|2024-12-19 18:32:20|6861.4|6846.4|6861.1|6846.1|6861.4|6846.4|6861.1|6846.1|4
1734633160000|2024-12-19 18:32:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1734633180000|2024-12-19 18:33:00|6860.9|6845.9|6860.6|6845.6|6860.9|6845.9|6860.6|6845.6|8
1734633190000|2024-12-19 18:33:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|5
1734633210000|2024-12-19 18:33:30|6862.4|6847.4|6861.3|6846.3|6862.4|6847.4|6861.3|6846.3|19
1734633220000|2024-12-19 18:33:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1734633230000|2024-12-19 18:33:50|6861.6|6846.6|6863.1|6848.1|6863.6|6848.6|6861.6|6846.6|9
1734633260000|2024-12-19 18:34:20|6862.9|6847.9|6863.4|6848.4|6864.2|6849.2|6862.9|6847.9|4
1734633270000|2024-12-19 18:34:30|6863.7|6848.7|6863.8|6848.8|6864.4|6849.4|6862.9|6847.9|13
1734633280000|2024-12-19 18:34:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|9
1734633290000|2024-12-19 18:34:50|6865.3|6850.3|6863.6|6848.6|6865.4|6850.4|6863.6|6848.6|4
1734633300000|2024-12-19 18:35:00|6863.4|6848.4|6864.6|6849.6|6864.6|6849.6|6863.4|6848.4|13
1734633310000|2024-12-19 18:35:10|6864.4|6849.4|6865.6|6850.6|6865.6|6850.6|6864.4|6849.4|7
1734633320000|2024-12-19 18:35:20|6865.4|6850.4|6865.1|6850.1|6865.8|6850.8|6865.1|6850.1|9
1734633330000|2024-12-19 18:35:30|6864.8|6849.8|6863.8|6848.8|6864.8|6849.8|6863.8|6848.8|2
1734633340000|2024-12-19 18:35:40|6864.4|6849.4|6864.6|6849.6|6864.8|6849.8|6864.4|6849.4|2
1734633370000|2024-12-19 18:36:10|6864.3|6849.3|6863.3|6848.3|6864.3|6849.3|6863.3|6848.3|3
1734633380000|2024-12-19 18:36:20|6862.8|6847.8|6862.8|6847.8|6863.1|6848.1|6862.8|6847.8|3
1734633410000|2024-12-19 18:36:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|1
1734633420000|2024-12-19 18:37:00|6862.4|6847.4|6862.6|6847.6|6862.9|6847.9|6862.4|6847.4|37
1734633430000|2024-12-19 18:37:10|6862.4|6847.4|6861.1|6846.1|6862.4|6847.4|6861.1|6846.1|4
1734633440000|2024-12-19 18:37:20|6860.9|6845.9|6860.1|6845.1|6860.9|6845.9|6860.1|6845.1|3
1734633450000|2024-12-19 18:37:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1734633460000|2024-12-19 18:37:40|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|7
1734633470000|2024-12-19 18:37:50|6857.8|6842.8|6858.6|6843.6|6858.6|6843.6|6857.8|6842.8|6
1734633490000|2024-12-19 18:38:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|1
1734633500000|2024-12-19 18:38:20|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1734633520000|2024-12-19 18:38:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|2
1734633530000|2024-12-19 18:38:50|6856.9|6841.9|6857.9|6842.9|6858.4|6843.4|6856.9|6841.9|11
1734633570000|2024-12-19 18:39:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.4|6842.4|1
1734633580000|2024-12-19 18:39:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6
1734633590000|2024-12-19 18:39:50|6857.6|6842.6|6857.4|6842.4|6857.6|6842.6|6856.9|6841.9|1
1734633610000|2024-12-19 18:40:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.6|6842.6|0
1734633620000|2024-12-19 18:40:20|6857.6|6842.6|6858.1|6843.1|6858.1|6843.1|6857.6|6842.6|17
1734633630000|2024-12-19 18:40:30|6857.8|6842.8|6857.3|6842.3|6857.8|6842.8|6857.3|6842.3|1
1734633640000|2024-12-19 18:40:40|||||||||1
1734633650000|2024-12-19 18:40:50|6857.5|6842.5|6858.6|6843.6|6858.8|6843.8|6857.5|6842.5|1
1734633660000|2024-12-19 18:41:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|32
1734633670000|2024-12-19 18:41:10|6857.5|6842.5|6858.1|6843.1|6858.1|6843.1|6857.5|6842.5|3
1734633680000|2024-12-19 18:41:20|6858.3|6843.3|6859.6|6844.6|6859.6|6844.6|6858.3|6843.3|3
1734633700000|2024-12-19 18:41:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734633710000|2024-12-19 18:41:50|6858.8|6843.8|6858.6|6843.6|6858.8|6843.8|6858.4|6843.4|5
1734633720000|2024-12-19 18:42:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6856.3|6841.3|11
1734633730000|2024-12-19 18:42:10|6858.4|6843.4|6859.3|6844.3|6859.3|6844.3|6858.1|6843.1|3
1734633740000|2024-12-19 18:42:20|6859.8|6844.8|6858.8|6843.8|6859.9|6844.9|6858.8|6843.8|1
1734633750000|2024-12-19 18:42:30|6859.1|6844.1|6858.8|6843.8|6859.1|6844.1|6858.8|6843.8|0
1734633760000|2024-12-19 18:42:40|6859.1|6844.1|6859.4|6844.4|6859.4|6844.4|6859.1|6844.1|1
1734633770000|2024-12-19 18:42:50|6859.9|6844.9|6858.8|6843.8|6860.3|6845.3|6858.8|6843.8|1
1734633780000|2024-12-19 18:43:00|||||||||1
1734633790000|2024-12-19 18:43:10|6858.5|6843.5|6858.3|6843.3|6858.5|6843.5|6858.3|6843.3|0
1734633810000|2024-12-19 18:43:30|6856.8|6841.8|6857.6|6842.6|6857.6|6842.6|6856.3|6841.3|3
1734633820000|2024-12-19 18:43:40|6857.4|6842.4|6857.9|6842.9|6857.9|6842.9|6857.4|6842.4|1
1734633830000|2024-12-19 18:43:50|6857.4|6842.4|6857.9|6842.9|6857.9|6842.9|6857.1|6842.1|2
1734633840000|2024-12-19 18:44:00|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1734633860000|2024-12-19 18:44:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1734633870000|2024-12-19 18:44:30|6859.3|6844.3|6860.3|6845.3|6860.3|6845.3|6859.3|6844.3|4
1734633880000|2024-12-19 18:44:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1734633890000|2024-12-19 18:44:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1734633930000|2024-12-19 18:45:30|||||||||1
1734633940000|2024-12-19 18:45:40|6859.9|6844.9|6859.1|6844.1|6859.9|6844.9|6859.1|6844.1|3
1734633950000|2024-12-19 18:45:50|||||||||1
1734633960000|2024-12-19 18:46:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|3
1734633970000|2024-12-19 18:46:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|1
1734633990000|2024-12-19 18:46:30|6857.8|6842.8|6858.4|6843.4|6858.4|6843.4|6857.8|6842.8|3
1734634010000|2024-12-19 18:46:50|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|3
1734634020000|2024-12-19 18:47:00|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6860.4|6845.4|1
1734634030000|2024-12-19 18:47:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1734634040000|2024-12-19 18:47:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1734634050000|2024-12-19 18:47:30|6862.8|6847.8|6863.4|6848.4|6863.4|6848.4|6862.8|6847.8|1
1734634070000|2024-12-19 18:47:50|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|1
1734634100000|2024-12-19 18:48:20|6860.8|6845.8|6860.4|6845.4|6860.8|6845.8|6860.4|6845.4|2
1734634110000|2024-12-19 18:48:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|1
1734634120000|2024-12-19 18:48:40|6860.8|6845.8|6860.8|6845.8|6860.9|6845.9|6860.8|6845.8|4
1734634130000|2024-12-19 18:48:50|6860.4|6845.4|6861.4|6846.4|6861.4|6846.4|6860.4|6845.4|1
1734634140000|2024-12-19 18:49:00|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1734634160000|2024-12-19 18:49:20|||||||||2
1734634180000|2024-12-19 18:49:40|6862.3|6847.3|6862.6|6847.6|6862.6|6847.6|6862.3|6847.3|1
1734634200000|2024-12-19 18:50:00|6862.1|6847.1|6862|6847|6862.1|6847.1|6862|6847|0
1734634210000|2024-12-19 18:50:10|||||||||1
1734634220000|2024-12-19 18:50:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|8
1734634250000|2024-12-19 18:50:50|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|3
1734634260000|2024-12-19 18:51:00|6862.8|6847.8|6863.5|6848.5|6863.5|6848.5|6862.8|6847.8|1
1734634270000|2024-12-19 18:51:10|||||||||1
1734634280000|2024-12-19 18:51:20|6863.1|6848.1|6862.1|6847.1|6863.1|6848.1|6862.1|6847.1|2
1734634290000|2024-12-19 18:51:30|||||||||1
1734634300000|2024-12-19 18:51:40|6862|6847|6862.1|6847.1|6862.1|6847.1|6862|6847|12
1734634310000|2024-12-19 18:51:50|||||||||1
1734634320000|2024-12-19 18:52:00|6862|6847|6862.1|6847.1|6862.1|6847.1|6862|6847|15
1734634330000|2024-12-19 18:52:10|6863.8|6848.8|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|3
1734634350000|2024-12-19 18:52:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1734634370000|2024-12-19 18:52:50|||||||||1
1734634380000|2024-12-19 18:53:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1734634400000|2024-12-19 18:53:20|6862|6847|6862|6847|6862|6847|6862|6847|2
1734634410000|2024-12-19 18:53:30|||||||||3
1734634420000|2024-12-19 18:53:40|6862.3|6847.3|6864|6849|6864|6849|6862.3|6847.3|3
1734634430000|2024-12-19 18:53:50|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|1
1734634440000|2024-12-19 18:54:00|6863.6|6848.6|6863.5|6848.5|6864|6849|6863.5|6848.5|4
1734634450000|2024-12-19 18:54:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|3
1734634470000|2024-12-19 18:54:30|6863.8|6848.8|6863.8|6848.8|6864.1|6849.1|6863.8|6848.8|1
1734634480000|2024-12-19 18:54:40|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|2
1734634490000|2024-12-19 18:54:50|6863.8|6848.8|6864.5|6849.5|6864.5|6849.5|6863.8|6848.8|3
1734634500000|2024-12-19 18:55:00|6864.1|6849.1|6864.5|6849.5|6864.5|6849.5|6864.1|6849.1|0
1734634520000|2024-12-19 18:55:20|||||||||1
1734634530000|2024-12-19 18:55:30|||||||||1
1734634540000|2024-12-19 18:55:40|6865|6850|6865.1|6850.1|6865.1|6850.1|6865|6850|1
1734634550000|2024-12-19 18:55:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|2
1734634560000|2024-12-19 18:56:00|6863|6848|6863|6848|6863|6848|6863|6848|24
1734634570000|2024-12-19 18:56:10|6862.8|6847.8|6862.5|6847.5|6862.8|6847.8|6862.5|6847.5|0
1734634580000|2024-12-19 18:56:20|||||||||9
1734634600000|2024-12-19 18:56:40|||||||||3
1734634610000|2024-12-19 18:56:50|||||||||5
1734634620000|2024-12-19 18:57:00|6862.3|6847.3|6862.3|6847.3|6862.5|6847.5|6862.3|6847.3|7
1734634630000|2024-12-19 18:57:10|||||||||2
1734634650000|2024-12-19 18:57:30|||||||||4
1734634660000|2024-12-19 18:57:40|||||||||1
1734634670000|2024-12-19 18:57:50|||||||||2
1734634680000|2024-12-19 18:58:00|6859.3|6844.3|6859|6844|6859.3|6844.3|6859|6844|16
1734634690000|2024-12-19 18:58:10|6858.8|6843.8|6859|6844|6859|6844|6858.8|6843.8|4
1734634720000|2024-12-19 18:58:40|6858.5|6843.5|6858.8|6843.8|6858.8|6843.8|6858.5|6843.5|3
1734634730000|2024-12-19 18:58:50|||||||||1
1734634750000|2024-12-19 18:59:10|||||||||1
1734634760000|2024-12-19 18:59:20|||||||||1
1734634770000|2024-12-19 18:59:30|||||||||1
1734634780000|2024-12-19 18:59:40|||||||||1
1734634800000|2024-12-19 19:00:00|6857.8|6842.8|6857|6842|6857.8|6842.8|6857|6842|5
1734634810000|2024-12-19 19:00:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|3
1734634820000|2024-12-19 19:00:20|6856.5|6841.5|6858|6843|6858.3|6843.3|6856.2|6841.2|6
1734634830000|2024-12-19 19:00:30|6857.8|6842.8|6854.5|6839.5|6857.8|6842.8|6854.5|6839.5|7
1734634840000|2024-12-19 19:00:40|6854.2|6839.2|6854.2|6839.2|6854.8|6839.8|6854.2|6839.2|4
1734634850000|2024-12-19 19:00:50|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|2
1734634860000|2024-12-19 19:01:00|6854.5|6839.5|6854.2|6839.2|6854.5|6839.5|6854.2|6839.2|8
1734634870000|2024-12-19 19:01:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1734634880000|2024-12-19 19:01:20|6853.3|6838.3|6851.3|6836.3|6853.3|6838.3|6851.3|6836.3|7
1734634890000|2024-12-19 19:01:30|6851.2|6836.2|6851.3|6836.3|6851.3|6836.3|6851.2|6836.2|1
1734634900000|2024-12-19 19:01:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|2
1734634910000|2024-12-19 19:01:50|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.8|6835.8|3
1734634920000|2024-12-19 19:02:00|6851.2|6836.2|6852|6837|6853.3|6838.3|6851.2|6836.2|28
1734634940000|2024-12-19 19:02:20|||||||||2
1734634960000|2024-12-19 19:02:40|6852.3|6837.3|6853.3|6838.3|6853.3|6838.3|6852.3|6837.3|6
1734634970000|2024-12-19 19:02:50|6853.1|6838.1|6852.8|6837.8|6853.1|6838.1|6852.8|6837.8|1
1734634980000|2024-12-19 19:03:00|6852.5|6837.5|6852.3|6837.3|6852.5|6837.5|6852.3|6837.3|0
1734634990000|2024-12-19 19:03:10|6853.8|6838.8|6852|6837|6853.8|6838.8|6852|6837|3
1734635000000|2024-12-19 19:03:20|6851.5|6836.5|6851|6836|6851.5|6836.5|6851|6836|2
1734635010000|2024-12-19 19:03:30|6850.5|6835.5|6850.5|6835.5|6851|6836|6850.5|6835.5|2
1734635020000|2024-12-19 19:03:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1734635030000|2024-12-19 19:03:50|6850|6835|6845.8|6830.8|6850|6835|6845.8|6830.8|9
1734635040000|2024-12-19 19:04:00|6846.3|6831.3|6848.3|6833.3|6848.3|6833.3|6846.3|6831.3|4
1734635050000|2024-12-19 19:04:10|6846.8|6831.8|6845.8|6830.8|6846.8|6831.8|6845.8|6830.8|7
1734635060000|2024-12-19 19:04:20|6846.3|6831.3|6847.3|6832.3|6847.6|6832.6|6845.3|6830.3|19
1734635070000|2024-12-19 19:04:30|6848|6833|6847.3|6832.3|6848.3|6833.3|6847.3|6832.3|4
1734635080000|2024-12-19 19:04:40|||||||||9
1734635090000|2024-12-19 19:04:50|||||||||1
1734635100000|2024-12-19 19:05:00|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|3
1734635110000|2024-12-19 19:05:10|||||||||4
1734635120000|2024-12-19 19:05:20|6844.2|6829.2|6843.3|6828.3|6844.2|6829.2|6843.3|6828.3|12
1734635130000|2024-12-19 19:05:30|6843.7|6828.7|6844.2|6829.2|6845.8|6830.8|6843.7|6828.7|18
1734635140000|2024-12-19 19:05:40|6843.2|6828.2|6841.7|6826.7|6843.2|6828.2|6841.3|6826.3|8
1734635150000|2024-12-19 19:05:50|6841.2|6826.2|6841.7|6826.7|6842.2|6827.2|6840.7|6825.7|10
1734635160000|2024-12-19 19:06:00|6841.2|6826.2|6841.2|6826.2|6842|6827|6841.2|6826.2|1
1734635170000|2024-12-19 19:06:10|6840.8|6825.8|6840.2|6825.2|6840.8|6825.8|6840.2|6825.2|0
1734635180000|2024-12-19 19:06:20|6839.5|6824.5|6839.3|6824.3|6839.5|6824.5|6839.3|6824.3|1
1734635200000|2024-12-19 19:06:40|6839.2|6824.2|6839|6824|6839.2|6824.2|6838.7|6823.7|7
1734635210000|2024-12-19 19:06:50|6839.2|6824.2|6838.3|6823.3|6839.2|6824.2|6838.3|6823.3|2
1734635220000|2024-12-19 19:07:00|6838.2|6823.2|6839.2|6824.2|6839.2|6824.2|6838.2|6823.2|2
1734635230000|2024-12-19 19:07:10|6838.7|6823.7|6838.3|6823.3|6838.7|6823.7|6838.3|6823.3|4
1734635240000|2024-12-19 19:07:20|6837.7|6822.7|6838.2|6823.2|6838.7|6823.7|6837.7|6822.7|9
1734635250000|2024-12-19 19:07:30|6835.3|6820.3|6837.2|6822.2|6838.2|6823.2|6835.2|6820.2|4
1734635260000|2024-12-19 19:07:40|6836.7|6821.7|6838|6823|6838.7|6823.7|6836.3|6821.3|13
1734635270000|2024-12-19 19:07:50|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6836.8|6821.8|1
1734635280000|2024-12-19 19:08:00|6837.3|6822.3|6836.7|6821.7|6837.3|6822.3|6836.7|6821.7|3
1734635290000|2024-12-19 19:08:10|6837|6822|6837.2|6822.2|6837.2|6822.2|6836.7|6821.7|6
1734635300000|2024-12-19 19:08:20|6838.7|6823.7|6837.2|6822.2|6838.7|6823.7|6836.3|6821.3|23
1734635310000|2024-12-19 19:08:30|6836.8|6821.8|6836.3|6821.3|6836.8|6821.8|6836.3|6821.3|1
1734635320000|2024-12-19 19:08:40|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1734635330000|2024-12-19 19:08:50|6835.5|6820.5|6836.3|6821.3|6836.3|6821.3|6835.3|6820.3|2
1734635340000|2024-12-19 19:09:00|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6835.8|6820.8|15
1734635350000|2024-12-19 19:09:10|6836.8|6821.8|6836.7|6821.7|6836.8|6821.8|6836.3|6821.3|3
1734635360000|2024-12-19 19:09:20|6836.3|6821.3|6837.8|6822.8|6837.8|6822.8|6836.3|6821.3|9
1734635370000|2024-12-19 19:09:30|6838.2|6823.2|6836.8|6821.8|6838.2|6823.2|6836.8|6821.8|7
1734635380000|2024-12-19 19:09:40|6837.2|6822.2|6836.8|6821.8|6837.2|6822.2|6836.8|6821.8|1
1734635390000|2024-12-19 19:09:50|6838.8|6823.8|6837.7|6822.7|6838.8|6823.8|6837.7|6822.7|15
1734635400000|2024-12-19 19:10:00|6838|6823|6838|6823|6838.7|6823.7|6838|6823|8
1734635410000|2024-12-19 19:10:10|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1734635420000|2024-12-19 19:10:20|||||||||1
1734635440000|2024-12-19 19:10:40|6838|6823|6840|6825|6840.3|6825.3|6838|6823|30
1734635450000|2024-12-19 19:10:50|6840.5|6825.5|6841.5|6826.5|6841.5|6826.5|6840.5|6825.5|4
1734635460000|2024-12-19 19:11:00|6842.5|6827.5|6843.2|6828.2|6843.2|6828.2|6842.5|6827.5|11
1734635470000|2024-12-19 19:11:10|6843|6828|6840.7|6825.7|6843.2|6828.2|6840.7|6825.7|11
1734635480000|2024-12-19 19:11:20|6840|6825|6841|6826|6841|6826|6839.8|6824.8|10
1734635490000|2024-12-19 19:11:30|6841.5|6826.5|6841.5|6826.5|6842.5|6827.5|6841.3|6826.3|5
1734635500000|2024-12-19 19:11:40|6841|6826|6839.3|6824.3|6841|6826|6839.3|6824.3|3
1734635510000|2024-12-19 19:11:50|6839.7|6824.7|6840.3|6825.3|6840.3|6825.3|6839.7|6824.7|3
1734635520000|2024-12-19 19:12:00|6840.2|6825.2|6840.5|6825.5|6840.5|6825.5|6839.2|6824.2|27
1734635530000|2024-12-19 19:12:10|6840.8|6825.8|6839.7|6824.7|6841.2|6826.2|6838.8|6823.8|11
1734635540000|2024-12-19 19:12:20|6839.2|6824.2|6840.2|6825.2|6840.5|6825.5|6838.8|6823.8|3
1734635550000|2024-12-19 19:12:30|6840.3|6825.3|6839.7|6824.7|6840.3|6825.3|6839.7|6824.7|1
1734635560000|2024-12-19 19:12:40|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6838.8|6823.8|40
1734635570000|2024-12-19 19:12:50|6839|6824|6839|6824|6839|6824|6839|6824|2
1734635580000|2024-12-19 19:13:00|6838.8|6823.8|6840.7|6825.7|6840.7|6825.7|6838.7|6823.7|25
1734635590000|2024-12-19 19:13:10|6841|6826|6840.8|6825.8|6841.8|6826.8|6840.8|6825.8|11
1734635600000|2024-12-19 19:13:20|6841.2|6826.2|6839.7|6824.7|6841.2|6826.2|6839.7|6824.7|3
1734635610000|2024-12-19 19:13:30|6839.5|6824.5|6839.3|6824.3|6839.5|6824.5|6838.8|6823.8|13
1734635620000|2024-12-19 19:13:40|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|14
1734635630000|2024-12-19 19:13:50|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|3
1734635640000|2024-12-19 19:14:00|6839.7|6824.7|6839.7|6824.7|6840.2|6825.2|6839.7|6824.7|55
1734635650000|2024-12-19 19:14:10|6839.5|6824.5|6839|6824|6839.5|6824.5|6837.3|6822.3|85
1734635660000|2024-12-19 19:14:20|6838.6|6823.6|6839|6824|6839|6824|6838.3|6823.3|71
1734635670000|2024-12-19 19:14:30|6838.5|6823.5|6836.8|6821.8|6839|6824|6836.8|6821.8|87
1734635680000|2024-12-19 19:14:40|6837.4|6822.4|6839.6|6824.6|6839.6|6824.6|6837.4|6822.4|122
1734635690000|2024-12-19 19:14:50|6839.4|6824.4|6838.8|6823.8|6839.6|6824.6|6838.8|6823.8|75
1734635700000|2024-12-19 19:15:00|6839.4|6824.4|6839.8|6824.8|6840.6|6825.6|6839.4|6824.4|45
1734635710000|2024-12-19 19:15:10|6839.6|6824.6|6839.3|6824.3|6839.6|6824.6|6839.3|6824.3|2
1734635720000|2024-12-19 19:15:20|6838.5|6823.5|6838.3|6823.3|6838.5|6823.5|6838.3|6823.3|29
1734635730000|2024-12-19 19:15:30|6838.6|6823.6|6838.3|6823.3|6838.6|6823.6|6838.3|6823.3|4
1734635740000|2024-12-19 19:15:40|6838.6|6823.6|6838.3|6823.3|6838.6|6823.6|6838.3|6823.3|2
1734635750000|2024-12-19 19:15:50|6837.6|6822.6|6833.6|6818.6|6837.6|6822.6|6833.6|6818.6|14
1734635760000|2024-12-19 19:16:00|6833.3|6818.3|6838.6|6823.6|6838.6|6823.6|6833.3|6818.3|10
1734635770000|2024-12-19 19:16:10|6838.3|6823.3|6838.3|6823.3|6838.6|6823.6|6838.3|6823.3|3
1734635780000|2024-12-19 19:16:20|6837.8|6822.8|6834.1|6819.1|6837.8|6822.8|6834|6819|31
1734635790000|2024-12-19 19:16:30|6834.6|6819.6|6835.1|6820.1|6836.1|6821.1|6834.6|6819.6|9
1734635800000|2024-12-19 19:16:40|6836.9|6821.9|6837.1|6822.1|6838.1|6823.1|6836.9|6821.9|6
1734635810000|2024-12-19 19:16:50|6837.5|6822.5|6838.4|6823.4|6838.4|6823.4|6837.5|6822.5|9
1734635820000|2024-12-19 19:17:00|6838.6|6823.6|6837.1|6822.1|6838.6|6823.6|6836.8|6821.8|16
1734635830000|2024-12-19 19:17:10|6837.5|6822.5|6838.8|6823.8|6838.8|6823.8|6837.3|6822.3|11
1734635840000|2024-12-19 19:17:20|6839.8|6824.8|6838.5|6823.5|6840.3|6825.3|6838.5|6823.5|6
1734635850000|2024-12-19 19:17:30|6837.5|6822.5|6837.1|6822.1|6837.5|6822.5|6837.1|6822.1|5
1734635860000|2024-12-19 19:17:40|6835.1|6820.1|6834.6|6819.6|6835.1|6820.1|6834.6|6819.6|1
1734635870000|2024-12-19 19:17:50|6834.5|6819.5|6832.1|6817.1|6834.5|6819.5|6832.1|6817.1|13
1734635880000|2024-12-19 19:18:00|6831.8|6816.8|6832.5|6817.5|6832.5|6817.5|6831.5|6816.5|10
1734635890000|2024-12-19 19:18:10|6833|6818|6833.3|6818.3|6833.5|6818.5|6833|6818|3
1734635900000|2024-12-19 19:18:20|6833.5|6818.5|6833.5|6818.5|6834|6819|6833.5|6818.5|5
1734635910000|2024-12-19 19:18:30|6833.8|6818.8|6831.8|6816.8|6833.8|6818.8|6831.8|6816.8|15
1734635920000|2024-12-19 19:18:40|6831|6816|6833.3|6818.3|6833.3|6818.3|6830.8|6815.8|9
1734635930000|2024-12-19 19:18:50|6834.5|6819.5|6834.1|6819.1|6834.5|6819.5|6833|6818|7
1734635940000|2024-12-19 19:19:00|6834.3|6819.3|6833.6|6818.6|6834.3|6819.3|6833.6|6818.6|2
1734635950000|2024-12-19 19:19:10|6833.3|6818.3|6832.8|6817.8|6833.3|6818.3|6831.8|6816.8|2
1734635960000|2024-12-19 19:19:20|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|0
1734635970000|2024-12-19 19:19:30|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|1
1734635980000|2024-12-19 19:19:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|2
1734635990000|2024-12-19 19:19:50|||||||||4
1734660000000|2024-12-20 02:00:00|6839.8|6824.8|6834.5|6819.5|6839.8|6824.8|6834.5|6819.5|6
1734660010000|2024-12-20 02:00:10|6834.3|6819.3|6834|6819|6834.3|6819.3|6834|6819|0
1734660030000|2024-12-20 02:00:30|6833.8|6818.8|6838.8|6823.8|6838.8|6823.8|6833.8|6818.8|8
1734660040000|2024-12-20 02:00:40|||||||||2
1734660050000|2024-12-20 02:00:50|6840.8|6825.8|6837.8|6822.8|6840.8|6825.8|6837.8|6822.8|4
1734660060000|2024-12-20 02:01:00|6836.8|6821.8|6834.2|6819.2|6836.8|6821.8|6833.5|6818.5|8
1734660070000|2024-12-20 02:01:10|6833.6|6818.6|6833|6818|6833.6|6818.6|6833|6818|2
1734660080000|2024-12-20 02:01:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1734660110000|2024-12-20 02:01:50|6833|6818|6830.8|6815.8|6833|6818|6830.8|6815.8|4
1734660120000|2024-12-20 02:02:00|6829.8|6814.8|6827.8|6812.8|6829.8|6814.8|6827.8|6812.8|14
1734660130000|2024-12-20 02:02:10|6827.3|6812.3|6829.3|6814.3|6829.3|6814.3|6827.3|6812.3|18
1734660180000|2024-12-20 02:03:00|6829|6814|6828.1|6813.1|6829|6814|6828.1|6813.1|1
1734660210000|2024-12-20 02:03:30|6829.1|6814.1|6832.6|6817.6|6832.6|6817.6|6829.1|6814.1|3
1734660220000|2024-12-20 02:03:40|6833.2|6818.2|6834|6819|6834|6819|6833.2|6818.2|2
1734660240000|2024-12-20 02:04:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1734660300000|2024-12-20 02:05:00|6832.5|6817.5|6831.5|6816.5|6832.5|6817.5|6831.5|6816.5|1
1734660310000|2024-12-20 02:05:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1734660320000|2024-12-20 02:05:20|6830|6815|6828.5|6813.5|6830|6815|6828.5|6813.5|3
1734660330000|2024-12-20 02:05:30|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1734660340000|2024-12-20 02:05:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1734660370000|2024-12-20 02:06:10|6828.8|6813.8|6828.5|6813.5|6828.8|6813.8|6828.5|6813.5|2
1734660410000|2024-12-20 02:06:50|6828.3|6813.3|6828|6813|6828.3|6813.3|6828|6813|1
1734660420000|2024-12-20 02:07:00|6828.6|6813.6|6828.5|6813.5|6828.8|6813.8|6828.5|6813.5|1
1734660460000|2024-12-20 02:07:40|6828|6813|6829|6814|6829|6814|6827.5|6812.5|2
1734660510000|2024-12-20 02:08:30|||||||||1
1734660530000|2024-12-20 02:08:50|6828|6813|6825|6810|6828|6813|6825|6810|6
1734660550000|2024-12-20 02:09:10|6824.7|6809.7|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|2
1734660580000|2024-12-20 02:09:40|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824|6809|1
1734660600000|2024-12-20 02:10:00|6824|6809|6824.3|6809.3|6824.3|6809.3|6824|6809|1
1734660610000|2024-12-20 02:10:10|6824|6809|6824|6809|6824|6809|6824|6809|0
1734660640000|2024-12-20 02:10:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|1
1734660650000|2024-12-20 02:10:50|6824|6809|6824|6809|6824|6809|6824|6809|1
1734660690000|2024-12-20 02:11:30|6824.3|6809.3|6824.2|6809.2|6824.3|6809.3|6824.2|6809.2|1
1734660700000|2024-12-20 02:11:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1734660740000|2024-12-20 02:12:20|||||||||1
1734660760000|2024-12-20 02:12:40|6823.7|6808.7|6824.5|6809.5|6824.5|6809.5|6823.7|6808.7|3
1734660790000|2024-12-20 02:13:10|||||||||1
1734660820000|2024-12-20 02:13:40|6824.3|6809.3|6824|6809|6824.3|6809.3|6824|6809|2
1734660830000|2024-12-20 02:13:50|6824.4|6809.4|6825|6810|6825|6810|6824.4|6809.4|2
1734660880000|2024-12-20 02:14:40|||||||||1
1734660890000|2024-12-20 02:14:50|||||||||1
1734660930000|2024-12-20 02:15:30|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1734660940000|2024-12-20 02:15:40|6823.2|6808.2|6823.3|6808.3|6823.3|6808.3|6823.2|6808.2|2
1734660960000|2024-12-20 02:16:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1734660970000|2024-12-20 02:16:10|||||||||1
1734660990000|2024-12-20 02:16:30|6823.2|6808.2|6823.5|6808.5|6823.5|6808.5|6823.2|6808.2|4
1734661000000|2024-12-20 02:16:40|6823.8|6808.8|6824|6809|6824|6809|6823.8|6808.8|0
1734661010000|2024-12-20 02:16:50|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1734661020000|2024-12-20 02:17:00|||||||||1
1734661070000|2024-12-20 02:17:50|||||||||1
1734661120000|2024-12-20 02:18:40|6823|6808|6823|6808|6823|6808|6823|6808|4
1734661160000|2024-12-20 02:19:20|6822.8|6807.8|6822.5|6807.5|6822.8|6807.8|6822.5|6807.5|2
1734661180000|2024-12-20 02:19:40|6822.7|6807.7|6823|6808|6823|6808|6822.7|6807.7|2
1734661200000|2024-12-20 02:20:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1734661210000|2024-12-20 02:20:10|||||||||1
1734661230000|2024-12-20 02:20:30|6824|6809|6826.5|6811.5|6826.5|6811.5|6824|6809|2
1734661260000|2024-12-20 02:21:00|6825.9|6810.9|6826.2|6811.2|6826.2|6811.2|6825.9|6810.9|2
1734661300000|2024-12-20 02:21:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1734661350000|2024-12-20 02:22:30|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|1
1734661360000|2024-12-20 02:22:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1734661400000|2024-12-20 02:23:20|||||||||1
1734661440000|2024-12-20 02:24:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|1
1734661490000|2024-12-20 02:24:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1734661500000|2024-12-20 02:25:00|6825.2|6810.2|6825.3|6810.3|6825.3|6810.3|6825.2|6810.2|0
1734661540000|2024-12-20 02:25:40|||||||||1
1734661580000|2024-12-20 02:26:20|||||||||1
1734661630000|2024-12-20 02:27:10|6825.2|6810.2|6824.8|6809.8|6825.2|6810.2|6824.8|6809.8|1
1734661680000|2024-12-20 02:28:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1734661720000|2024-12-20 02:28:40|6822.9|6807.9|6822.5|6807.5|6822.9|6807.9|6822.5|6807.5|0
1734661800000|2024-12-20 02:30:00|6822.7|6807.7|6824.5|6809.5|6824.5|6809.5|6822.7|6807.7|3
1734661830000|2024-12-20 02:30:30|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1734661880000|2024-12-20 02:31:20|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|0
1734661920000|2024-12-20 02:32:00|6826.3|6811.3|6826.5|6811.5|6826.5|6811.5|6826.3|6811.3|0
1734661960000|2024-12-20 02:32:40|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1734661980000|2024-12-20 02:33:00|6826|6811|6826|6811|6826|6811|6826|6811|0
1734662010000|2024-12-20 02:33:30|6825|6810|6825|6810|6825|6810|6825|6810|3
1734662180000|2024-12-20 02:36:20|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1734662190000|2024-12-20 02:36:30|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1734662330000|2024-12-20 02:38:50|6823.3|6808.3|6823|6808|6823.3|6808.3|6823|6808|1
1734662350000|2024-12-20 02:39:10|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|7
1734662360000|2024-12-20 02:39:20|6821.5|6806.5|6822|6807|6822|6807|6821.5|6806.5|0
1734662370000|2024-12-20 02:39:30|6822.3|6807.3|6822.5|6807.5|6822.5|6807.5|6822.3|6807.3|0
1734662380000|2024-12-20 02:39:40|6822.7|6807.7|6823.5|6808.5|6823.5|6808.5|6822.7|6807.7|1
1734662390000|2024-12-20 02:39:50|6822.5|6807.5|6824|6809|6824|6809|6822.5|6807.5|2
1734662400000|2024-12-20 02:40:00|6824.3|6809.3|6825|6810|6825|6810|6824.3|6809.3|0
1734662410000|2024-12-20 02:40:10|6826|6811|6826.5|6811.5|6826.5|6811.5|6826|6811|0
1734662420000|2024-12-20 02:40:20|6826.7|6811.7|6828|6813|6828|6813|6826.7|6811.7|1
1734662430000|2024-12-20 02:40:30|6828.4|6813.4|6829|6814|6829|6814|6828.4|6813.4|0
1734662440000|2024-12-20 02:40:40|6829.5|6814.5|6828.5|6813.5|6830|6815|6828.5|6813.5|1
1734662450000|2024-12-20 02:40:50|6829.5|6814.5|6829.9|6814.9|6830.5|6815.5|6829.5|6814.5|2
1734662460000|2024-12-20 02:41:00|6829.5|6814.5|6831|6816|6831|6816|6829.5|6814.5|0
1734662470000|2024-12-20 02:41:10|6832|6817|6832|6817|6832|6817|6832|6817|0
1734662480000|2024-12-20 02:41:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|2
1734662520000|2024-12-20 02:42:00|6830|6815|6830.4|6815.4|6830.4|6815.4|6830|6815|1
1734662530000|2024-12-20 02:42:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1734662580000|2024-12-20 02:43:00|6831|6816|6831|6816|6831|6816|6831|6816|0
1734662600000|2024-12-20 02:43:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1734662620000|2024-12-20 02:43:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1734662720000|2024-12-20 02:45:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1734662730000|2024-12-20 02:45:30|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1734662770000|2024-12-20 02:46:10|6831|6816|6831|6816|6831|6816|6831|6816|0
1734662780000|2024-12-20 02:46:20|6830.7|6815.7|6830.5|6815.5|6830.7|6815.7|6830.5|6815.5|0
1734662840000|2024-12-20 02:47:20|6830.2|6815.2|6830|6815|6830.2|6815.2|6830|6815|0
1734662940000|2024-12-20 02:49:00|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1734662950000|2024-12-20 02:49:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1734663010000|2024-12-20 02:50:10|6831.9|6816.9|6832.5|6817.5|6832.5|6817.5|6831.9|6816.9|1
1734663270000|2024-12-20 02:54:30|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734663300000|2024-12-20 02:55:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1734663310000|2024-12-20 02:55:10|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734663340000|2024-12-20 02:55:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1734663370000|2024-12-20 02:56:10|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734663390000|2024-12-20 02:56:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1734663420000|2024-12-20 02:57:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734663430000|2024-12-20 02:57:10|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1734663460000|2024-12-20 02:57:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1734663470000|2024-12-20 02:57:50|6832.5|6817.5|6832.4|6817.4|6832.5|6817.5|6832.4|6817.4|11
1734663480000|2024-12-20 02:58:00|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.9|6820.9|1
1734663510000|2024-12-20 02:58:30|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1734663590000|2024-12-20 02:59:50|6838|6823|6838.5|6823.5|6838.5|6823.5|6838|6823|1
1734663600000|2024-12-20 03:00:00|6838.9|6823.9|6839.5|6824.5|6839.5|6824.5|6838.9|6823.9|2
1734663610000|2024-12-20 03:00:10|||||||||1
1734663640000|2024-12-20 03:00:40|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|3
1734663660000|2024-12-20 03:01:00|6838|6823|6838|6823|6838|6823|6838|6823|0
1734663670000|2024-12-20 03:01:10|6837.7|6822.7|6836.9|6821.9|6837.7|6822.7|6836.9|6821.9|2
1734663690000|2024-12-20 03:01:30|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1734663700000|2024-12-20 03:01:40|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|2
1734663720000|2024-12-20 03:02:00|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1734663730000|2024-12-20 03:02:10|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.9|6820.9|0
1734663740000|2024-12-20 03:02:20|6835.8|6820.8|6835.2|6820.2|6835.8|6820.8|6835.2|6820.2|2
1734663780000|2024-12-20 03:03:00|6834.9|6819.9|6834.7|6819.7|6834.9|6819.9|6834.7|6819.7|0
1734663800000|2024-12-20 03:03:20|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1734663840000|2024-12-20 03:04:00|6834.5|6819.5|6835.2|6820.2|6835.2|6820.2|6834.5|6819.5|2
1734664080000|2024-12-20 03:08:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1734664090000|2024-12-20 03:08:10|6835.7|6820.7|6836.6|6821.6|6836.6|6821.6|6835.7|6820.7|1
1734664160000|2024-12-20 03:09:20|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1734664170000|2024-12-20 03:09:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1734664380000|2024-12-20 03:13:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1734664530000|2024-12-20 03:15:30|6840.1|6825.1|6840.6|6825.6|6840.6|6825.6|6840.1|6825.1|1
1734664610000|2024-12-20 03:16:50|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|5
1734664690000|2024-12-20 03:18:10|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734664890000|2024-12-20 03:21:30|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|1
1734664900000|2024-12-20 03:21:40|6843.4|6828.4|6844.2|6829.2|6844.2|6829.2|6843.4|6828.4|0
1734664950000|2024-12-20 03:22:30|6844.5|6829.5|6844.9|6829.9|6844.9|6829.9|6844.5|6829.5|0
1734664960000|2024-12-20 03:22:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1734665280000|2024-12-20 03:28:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1734665290000|2024-12-20 03:28:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1734665390000|2024-12-20 03:29:50|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1734665400000|2024-12-20 03:30:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1734665430000|2024-12-20 03:30:30|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1734665470000|2024-12-20 03:31:10|6845.2|6830.2|6843.9|6828.9|6845.2|6830.2|6843.9|6828.9|1
1734665490000|2024-12-20 03:31:30|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1734665500000|2024-12-20 03:31:40|6844|6829|6844|6829|6844|6829|6844|6829|0
1734665520000|2024-12-20 03:32:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1734665530000|2024-12-20 03:32:10|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.5|6827.5|5
1734665550000|2024-12-20 03:32:30|6843.1|6828.1|6844.2|6829.2|6844.7|6829.7|6843.1|6828.1|18
1734665560000|2024-12-20 03:32:40|6843.7|6828.7|6843.2|6828.2|6843.7|6828.7|6843.2|6828.2|1
1734665570000|2024-12-20 03:32:50|||||||||1
1734665600000|2024-12-20 03:33:20|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1734665620000|2024-12-20 03:33:40|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|23
1734665680000|2024-12-20 03:34:40|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|1
1734665690000|2024-12-20 03:34:50|||||||||2
1734665760000|2024-12-20 03:36:00|6847|6832|6847|6832|6847|6832|6847|6832|44
1734665880000|2024-12-20 03:38:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1734665940000|2024-12-20 03:39:00|||||||||1
1734666080000|2024-12-20 03:41:20|6847.5|6832.5|6847.9|6832.9|6847.9|6832.9|6847.5|6832.5|1
1734666100000|2024-12-20 03:41:40|6849.5|6834.5|6849.2|6834.2|6849.5|6834.5|6849.2|6834.2|3
1734666110000|2024-12-20 03:41:50|6849|6834|6848.4|6833.4|6849|6834|6848.4|6833.4|14
1734666120000|2024-12-20 03:42:00|6848.2|6833.2|6848.9|6833.9|6848.9|6833.9|6848.2|6833.2|1
1734666130000|2024-12-20 03:42:10|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1734666140000|2024-12-20 03:42:20|6848.6|6833.6|6847.2|6832.2|6848.6|6833.6|6847.2|6832.2|1
1734666150000|2024-12-20 03:42:30|6846.7|6831.7|6846.2|6831.2|6846.7|6831.7|6846.2|6831.2|0
1734666300000|2024-12-20 03:45:00|||||||||1
1734666440000|2024-12-20 03:47:20|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1734666450000|2024-12-20 03:47:30|6846.2|6831.2|6847.2|6832.2|6847.2|6832.2|6846.2|6831.2|1
1734666610000|2024-12-20 03:50:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1734666640000|2024-12-20 03:50:40|6848.3|6833.3|6850.7|6835.7|6850.7|6835.7|6848.3|6833.3|4
1734666650000|2024-12-20 03:50:50|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|1
1734666660000|2024-12-20 03:51:00|6852.2|6837.2|6853.1|6838.1|6853.1|6838.1|6849.1|6834.1|26
1734666670000|2024-12-20 03:51:10|6853.2|6838.2|6850.4|6835.4|6853.2|6838.2|6850.4|6835.4|4
1734666690000|2024-12-20 03:51:30|6850.2|6835.2|6849.4|6834.4|6850.2|6835.2|6849.4|6834.4|1
1734666700000|2024-12-20 03:51:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1734666720000|2024-12-20 03:52:00|6848.9|6833.9|6848.4|6833.4|6848.9|6833.9|6848.4|6833.4|0
1734666790000|2024-12-20 03:53:10|6848.9|6833.9|6849.2|6834.2|6849.2|6834.2|6848.9|6833.9|1
1734666870000|2024-12-20 03:54:30|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1734666900000|2024-12-20 03:55:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1734667010000|2024-12-20 03:56:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|1
1734667020000|2024-12-20 03:57:00|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1734667070000|2024-12-20 03:57:50|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1734667080000|2024-12-20 03:58:00|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1734667100000|2024-12-20 03:58:20|6849.2|6834.2|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|0
1734667210000|2024-12-20 04:00:10|6849.7|6834.7|6850.6|6835.6|6850.9|6835.9|6849.7|6834.7|0
1734667250000|2024-12-20 04:00:50|6850.9|6835.9|6850.6|6835.6|6850.9|6835.9|6850.6|6835.6|0
1734667260000|2024-12-20 04:01:00|6850.9|6835.9|6850.6|6835.6|6850.9|6835.9|6850.6|6835.6|0
1734667280000|2024-12-20 04:01:20|6852.2|6837.2|6853.9|6838.9|6853.9|6838.9|6852.2|6837.2|7
1734667910000|2024-12-20 04:11:50|||||||||7
1734667920000|2024-12-20 04:12:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1734667930000|2024-12-20 04:12:10|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734667950000|2024-12-20 04:12:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734668080000|2024-12-20 04:14:40|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|1
1734668090000|2024-12-20 04:14:50|6854.1|6839.1|6854.3|6839.3|6854.3|6839.3|6854.1|6839.1|0
1734668100000|2024-12-20 04:15:00|6854.6|6839.6|6855.3|6840.3|6855.3|6840.3|6854.6|6839.6|6
1734668110000|2024-12-20 04:15:10|||||||||4
1734668120000|2024-12-20 04:15:20|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1734668180000|2024-12-20 04:16:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1734668190000|2024-12-20 04:16:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1734668350000|2024-12-20 04:19:10|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1734668510000|2024-12-20 04:21:50|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1734668560000|2024-12-20 04:22:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6852.8|6837.8|1
1734668580000|2024-12-20 04:23:00|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1734668640000|2024-12-20 04:24:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734668670000|2024-12-20 04:24:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1734668830000|2024-12-20 04:27:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1734669030000|2024-12-20 04:30:30|6855.6|6840.6|6854.4|6839.4|6855.6|6840.6|6854.4|6839.4|3
1734669210000|2024-12-20 04:33:30|6854.8|6839.8|6854.9|6839.9|6854.9|6839.9|6854.8|6839.8|0
1734669270000|2024-12-20 04:34:30|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|14
1734669310000|2024-12-20 04:35:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1734669340000|2024-12-20 04:35:40|6852.4|6837.4|6851.9|6836.9|6852.9|6837.9|6851.9|6836.9|2
1734669350000|2024-12-20 04:35:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1734669360000|2024-12-20 04:36:00|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1734669420000|2024-12-20 04:37:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1734669530000|2024-12-20 04:38:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|1
1734669660000|2024-12-20 04:41:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1734669670000|2024-12-20 04:41:10|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1734669790000|2024-12-20 04:43:10|6849.5|6834.5|6849.6|6834.6|6849.6|6834.6|6849.5|6834.5|0
1734669840000|2024-12-20 04:44:00|6850|6835|6850|6835|6850|6835|6850|6835|1
1734669940000|2024-12-20 04:45:40|||||||||1
1734670090000|2024-12-20 04:48:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1734670100000|2024-12-20 04:48:20|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1734670440000|2024-12-20 04:54:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1734670450000|2024-12-20 04:54:10|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1734670510000|2024-12-20 04:55:10|6853.8|6838.8|6854.1|6839.1|6854.5|6839.5|6853.8|6838.8|3
1734670540000|2024-12-20 04:55:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1734670590000|2024-12-20 04:56:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734670780000|2024-12-20 04:59:40|6854.6|6839.6|6854|6839|6854.6|6839.6|6854|6839|1
1734670810000|2024-12-20 05:00:10|6854.5|6839.5|6854.8|6839.8|6854.8|6839.8|6854.2|6839.2|0
1734670870000|2024-12-20 05:01:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1734670880000|2024-12-20 05:01:20|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|1
1734670900000|2024-12-20 05:01:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1734671200000|2024-12-20 05:06:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1734671250000|2024-12-20 05:07:30|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.8|6835.8|0
1734671280000|2024-12-20 05:08:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1734671560000|2024-12-20 05:12:40|6852.8|6837.8|6853.5|6838.5|6853.5|6838.5|6852.8|6837.8|1
1734671580000|2024-12-20 05:13:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1734671610000|2024-12-20 05:13:30|6854.8|6839.8|6855.1|6840.1|6855.1|6840.1|6854.8|6839.8|0
1734671640000|2024-12-20 05:14:00|6854.6|6839.6|6854.9|6839.9|6854.9|6839.9|6854.6|6839.6|0
1734671650000|2024-12-20 05:14:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|10
1734671700000|2024-12-20 05:15:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734671710000|2024-12-20 05:15:10|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|2
1734671730000|2024-12-20 05:15:30|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1734671760000|2024-12-20 05:16:00|||||||||1
1734671770000|2024-12-20 05:16:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|3
1734671780000|2024-12-20 05:16:20|6855.3|6840.3|6855.7|6840.7|6855.7|6840.7|6855.3|6840.3|0
1734671820000|2024-12-20 05:17:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1734671860000|2024-12-20 05:17:40|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734672310000|2024-12-20 05:25:10|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1734672590000|2024-12-20 05:29:50|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1734672600000|2024-12-20 05:30:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1734672630000|2024-12-20 05:30:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1734672640000|2024-12-20 05:30:40|6859.3|6844.3|6860|6845|6860|6845|6859.3|6844.3|1
1734672780000|2024-12-20 05:33:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|4
1734673020000|2024-12-20 05:37:00|6860.8|6845.8|6860.8|6845.8|6861.1|6846.1|6860.8|6845.8|0
1734673040000|2024-12-20 05:37:20|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1734673050000|2024-12-20 05:37:30|6857.3|6842.3|6857.1|6842.1|6857.3|6842.3|6856.5|6841.5|0
1734673060000|2024-12-20 05:37:40|6857|6842|6857.3|6842.3|6857.3|6842.3|6857|6842|0
1734673080000|2024-12-20 05:38:00|6856.7|6841.7|6856.5|6841.5|6856.7|6841.7|6856.5|6841.5|0
1734673090000|2024-12-20 05:38:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1734673110000|2024-12-20 05:38:30|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1734673120000|2024-12-20 05:38:40|6854.5|6839.5|6855|6840|6855|6840|6854.5|6839.5|0
1734673200000|2024-12-20 05:40:00|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1734673300000|2024-12-20 05:41:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1734673500000|2024-12-20 05:45:00|6853.8|6838.8|6854|6839|6854|6839|6853.8|6838.8|1
1734673720000|2024-12-20 05:48:40|6855.5|6840.5|6855|6840|6855.5|6840.5|6855|6840|3
1734673740000|2024-12-20 05:49:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734673750000|2024-12-20 05:49:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1734673770000|2024-12-20 05:49:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1734673790000|2024-12-20 05:49:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1734673800000|2024-12-20 05:50:00|6857.8|6842.8|6858.2|6843.2|6858.2|6843.2|6857.8|6842.8|0
1734673830000|2024-12-20 05:50:30|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1734673850000|2024-12-20 05:50:50|6858.2|6843.2|6857.8|6842.8|6858.2|6843.2|6857.8|6842.8|3
1734673860000|2024-12-20 05:51:00|6857.3|6842.3|6857.7|6842.7|6857.8|6842.8|6857.3|6842.3|0
1734673870000|2024-12-20 05:51:10|6857.8|6842.8|6857.3|6842.3|6857.8|6842.8|6857.3|6842.3|0
1734673880000|2024-12-20 05:51:20|6856|6841|6856|6841|6856|6841|6855.7|6840.7|1
1734673890000|2024-12-20 05:51:30|6855.3|6840.3|6855|6840|6855.3|6840.3|6855|6840|0
1734673950000|2024-12-20 05:52:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734674170000|2024-12-20 05:56:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1734674220000|2024-12-20 05:57:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734674230000|2024-12-20 05:57:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1734674260000|2024-12-20 05:57:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734674280000|2024-12-20 05:58:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1734674350000|2024-12-20 05:59:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734674370000|2024-12-20 05:59:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1734674400000|2024-12-20 06:00:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1734674530000|2024-12-20 06:02:10|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|2
1734674610000|2024-12-20 06:03:30|6854.1|6839.1|6857.8|6842.8|6857.8|6842.8|6854.1|6839.1|1
1734674620000|2024-12-20 06:03:40|6858|6843|6856.3|6841.3|6858.3|6843.3|6856.3|6841.3|3
1734674630000|2024-12-20 06:03:50|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6856.2|6841.2|4
1734674670000|2024-12-20 06:04:30|6856|6841|6856.3|6841.3|6856.3|6841.3|6856|6841|0
1734674680000|2024-12-20 06:04:40|6856|6841|6856|6841|6856.3|6841.3|6856|6841|0
1734674720000|2024-12-20 06:05:20|6859.7|6844.7|6860.8|6845.8|6860.8|6845.8|6859.7|6844.7|2
1734674910000|2024-12-20 06:08:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1734674920000|2024-12-20 06:08:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1734674950000|2024-12-20 06:09:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1734674970000|2024-12-20 06:09:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734675050000|2024-12-20 06:10:50|6857.6|6842.6|6857|6842|6857.6|6842.6|6857|6842|0
1734675060000|2024-12-20 06:11:00|6856.9|6841.9|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|1
1734675070000|2024-12-20 06:11:10|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1734675140000|2024-12-20 06:12:20|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734675150000|2024-12-20 06:12:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1734675240000|2024-12-20 06:14:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1734675370000|2024-12-20 06:16:10|||||||||1
1734675570000|2024-12-20 06:19:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1734676030000|2024-12-20 06:27:10|6859.5|6844.5|6861.4|6846.4|6861.4|6846.4|6859.5|6844.5|1
1734676070000|2024-12-20 06:27:50|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1734676270000|2024-12-20 06:31:10|6862.7|6847.7|6863|6848|6863|6848|6862.7|6847.7|0
1734676320000|2024-12-20 06:32:00|6864.2|6849.2|6862.7|6847.7|6864.2|6849.2|6862.7|6847.7|1
1734676340000|2024-12-20 06:32:20|6864|6849|6864.7|6849.7|6864.9|6849.9|6864|6849|1
1734676360000|2024-12-20 06:32:40|6864.4|6849.4|6864.7|6849.7|6864.7|6849.7|6864.4|6849.4|0
1734676380000|2024-12-20 06:33:00|6865.4|6850.4|6865.7|6850.7|6865.7|6850.7|6865.4|6850.4|0
1734676390000|2024-12-20 06:33:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1734676410000|2024-12-20 06:33:30|6866.5|6851.5|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|2
1734676430000|2024-12-20 06:33:50|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1734676490000|2024-12-20 06:34:50|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|2
1734676500000|2024-12-20 06:35:00|6867.2|6852.2|6867.4|6852.4|6867.4|6852.4|6867.2|6852.2|3
1734676630000|2024-12-20 06:37:10|6866.9|6851.9|6866.9|6851.9|6867.2|6852.2|6866.9|6851.9|0
1734676640000|2024-12-20 06:37:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|7
1734676650000|2024-12-20 06:37:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1734676680000|2024-12-20 06:38:00|6861.9|6846.9|6861.9|6846.9|6862.4|6847.4|6861.9|6846.9|2
1734676690000|2024-12-20 06:38:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1734676720000|2024-12-20 06:38:40|6862.1|6847.1|6863.9|6848.9|6863.9|6848.9|6862.1|6847.1|2
1734676770000|2024-12-20 06:39:30|6866.4|6851.4|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|9
1734676780000|2024-12-20 06:39:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1734676980000|2024-12-20 06:43:00|6867.1|6852.1|6866.9|6851.9|6867.1|6852.1|6866.9|6851.9|0
1734677000000|2024-12-20 06:43:20|||||||||3
1734677010000|2024-12-20 06:43:30|||||||||1
1734677040000|2024-12-20 06:44:00|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|6
1734677050000|2024-12-20 06:44:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1734677100000|2024-12-20 06:45:00|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1734677120000|2024-12-20 06:45:20|||||||||2
1734677220000|2024-12-20 06:47:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|9
1734677230000|2024-12-20 06:47:10|6863.1|6848.1|6862.9|6847.9|6863.1|6848.1|6862.9|6847.9|0
1734677290000|2024-12-20 06:48:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1734677320000|2024-12-20 06:48:40|6862.2|6847.2|6861.9|6846.9|6862.2|6847.2|6861.9|6846.9|1
1734677360000|2024-12-20 06:49:20|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|2
1734677400000|2024-12-20 06:50:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734677410000|2024-12-20 06:50:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1734677440000|2024-12-20 06:50:40|6858.9|6843.9|6859.2|6844.2|6859.2|6844.2|6858.9|6843.9|0
1734677450000|2024-12-20 06:50:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1734677520000|2024-12-20 06:52:00|6859.5|6844.5|6859.7|6844.7|6859.7|6844.7|6859.5|6844.5|18
1734677560000|2024-12-20 06:52:40|6860.5|6845.5|6860.9|6845.9|6860.9|6845.9|6860.5|6845.5|1
1734677700000|2024-12-20 06:55:00|6861.2|6846.2|6860.9|6845.9|6861.2|6846.2|6860.9|6845.9|0
1734677740000|2024-12-20 06:55:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1734677800000|2024-12-20 06:56:40|6861.9|6846.9|6862.2|6847.2|6862.2|6847.2|6861.9|6846.9|0
1734677880000|2024-12-20 06:58:00|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1734677980000|2024-12-20 06:59:40|6863.4|6848.4|6863.7|6848.7|6863.7|6848.7|6863.4|6848.4|1
1734677990000|2024-12-20 06:59:50|6864.1|6849.1|6864.4|6849.4|6864.4|6849.4|6864.1|6849.1|2
1734678000000|2024-12-20 07:00:00|6864.7|6849.7|6863.9|6848.9|6864.7|6849.7|6863.9|6848.9|2
1734678010000|2024-12-20 07:00:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1734678060000|2024-12-20 07:01:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734678100000|2024-12-20 07:01:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|0
1734678130000|2024-12-20 07:02:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734678160000|2024-12-20 07:02:40|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|2
1734678190000|2024-12-20 07:03:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1734678320000|2024-12-20 07:05:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1734678360000|2024-12-20 07:06:00|6863|6848|6861.4|6846.4|6863|6848|6861.4|6846.4|1
1734678410000|2024-12-20 07:06:50|6861.9|6846.9|6862.2|6847.2|6862.2|6847.2|6861.9|6846.9|0
1734678420000|2024-12-20 07:07:00|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1734678470000|2024-12-20 07:07:50|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1734678600000|2024-12-20 07:10:00|6863.1|6848.1|6862.9|6847.9|6863.1|6848.1|6862.9|6847.9|0
1734678620000|2024-12-20 07:10:20|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1734678700000|2024-12-20 07:11:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1734678740000|2024-12-20 07:12:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|3
1734678750000|2024-12-20 07:12:30|6864.1|6849.1|6864.3|6849.3|6864.3|6849.3|6864.1|6849.1|0
1734678760000|2024-12-20 07:12:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1734678820000|2024-12-20 07:13:40|6864.6|6849.6|6865.4|6850.4|6865.4|6850.4|6864.6|6849.6|0
1734678840000|2024-12-20 07:14:00|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|0
1734678870000|2024-12-20 07:14:30|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|2
1734678930000|2024-12-20 07:15:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1734678940000|2024-12-20 07:15:40|6863.4|6848.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|2
1734678970000|2024-12-20 07:16:10|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|0
1734679000000|2024-12-20 07:16:40|||||||||1
1734679020000|2024-12-20 07:17:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1734679130000|2024-12-20 07:18:50|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|2
1734679140000|2024-12-20 07:19:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1734679150000|2024-12-20 07:19:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1734679270000|2024-12-20 07:21:10|6862.9|6847.9|6861.4|6846.4|6862.9|6847.9|6861.4|6846.4|1
1734679300000|2024-12-20 07:21:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1734679310000|2024-12-20 07:21:50|6862.2|6847.2|6862.4|6847.4|6862.4|6847.4|6862.2|6847.2|0
1734679330000|2024-12-20 07:22:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1734679350000|2024-12-20 07:22:30|6861.9|6846.9|6861.7|6846.7|6861.9|6846.9|6861.7|6846.7|1
1734679470000|2024-12-20 07:24:30|||||||||2
1734679490000|2024-12-20 07:24:50|6862.1|6847.1|6862.2|6847.2|6862.2|6847.2|6862.1|6847.1|0
1734679510000|2024-12-20 07:25:10|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|0
1734679630000|2024-12-20 07:27:10|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|7
1734679730000|2024-12-20 07:28:50|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1734679740000|2024-12-20 07:29:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1734679750000|2024-12-20 07:29:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1734679800000|2024-12-20 07:30:00|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|3
1734679850000|2024-12-20 07:30:50|6862.6|6847.6|6862.7|6847.7|6862.7|6847.7|6862.6|6847.6|0
1734679860000|2024-12-20 07:31:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1734679880000|2024-12-20 07:31:20|6863.7|6848.7|6863.2|6848.2|6863.7|6848.7|6863.2|6848.2|0
1734679910000|2024-12-20 07:31:50|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1734679940000|2024-12-20 07:32:20|||||||||1
1734680010000|2024-12-20 07:33:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1734680020000|2024-12-20 07:33:40|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|0
1734680030000|2024-12-20 07:33:50|6863.4|6848.4|6863.2|6848.2|6863.4|6848.4|6863.2|6848.2|0
1734680070000|2024-12-20 07:34:30|6862.9|6847.9|6862.7|6847.7|6862.9|6847.9|6862.7|6847.7|0
1734680110000|2024-12-20 07:35:10|6862.4|6847.4|6862.2|6847.2|6862.4|6847.4|6862.2|6847.2|0
1734680140000|2024-12-20 07:35:40|6862.1|6847.1|6861.7|6846.7|6862.1|6847.1|6861.7|6846.7|1
1734680240000|2024-12-20 07:37:20|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1734680250000|2024-12-20 07:37:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1734680260000|2024-12-20 07:37:40|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1734680380000|2024-12-20 07:39:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1734680400000|2024-12-20 07:40:00|6861.3|6846.3|6860.8|6845.8|6861.3|6846.3|6860.3|6845.3|0
1734680440000|2024-12-20 07:40:40|||||||||2
1734680570000|2024-12-20 07:42:50|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1734680630000|2024-12-20 07:43:50|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|2
1734680640000|2024-12-20 07:44:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734680650000|2024-12-20 07:44:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1734680860000|2024-12-20 07:47:40|||||||||1
1734680880000|2024-12-20 07:48:00|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1734680890000|2024-12-20 07:48:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|1
1734681040000|2024-12-20 07:50:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1734681060000|2024-12-20 07:51:00|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1734681110000|2024-12-20 07:51:50|6860.3|6845.3|6860.8|6845.8|6860.8|6845.8|6860.3|6845.3|0
1734681120000|2024-12-20 07:52:00|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|3
1734681160000|2024-12-20 07:52:40|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|2
1734681250000|2024-12-20 07:54:10|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.8|6843.8|1
1734681410000|2024-12-20 07:56:50|||||||||1
1734681540000|2024-12-20 07:59:00|6859.3|6844.3|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|3
1734681550000|2024-12-20 07:59:10|6859.4|6844.4|6859.3|6844.3|6859.4|6844.4|6859.3|6844.3|1
1734681600000|2024-12-20 08:00:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1734681610000|2024-12-20 08:00:10|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|4
1734681620000|2024-12-20 08:00:20|||||||||3
1734681700000|2024-12-20 08:01:40|||||||||4
1734681720000|2024-12-20 08:02:00|6858.8|6843.8|6859.3|6844.3|6859.3|6844.3|6858.8|6843.8|2
1734681800000|2024-12-20 08:03:20|6860.3|6845.3|6861.8|6846.8|6861.8|6846.8|6859.8|6844.8|9
1734681840000|2024-12-20 08:04:00|6862.3|6847.3|6862.3|6847.3|6863.1|6848.1|6861.8|6846.8|5
1734681850000|2024-12-20 08:04:10|6861.8|6846.8|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1734681870000|2024-12-20 08:04:30|6861.9|6846.9|6861.8|6846.8|6861.9|6846.9|6861.8|6846.8|1
1734681880000|2024-12-20 08:04:40|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|0
1734681890000|2024-12-20 08:04:50|6861.8|6846.8|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1734681910000|2024-12-20 08:05:10|6862.3|6847.3|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1734681940000|2024-12-20 08:05:40|6862.1|6847.1|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1734681950000|2024-12-20 08:05:50|6862.1|6847.1|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1734681960000|2024-12-20 08:06:00|6861.8|6846.8|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|0
1734681970000|2024-12-20 08:06:10|6861.8|6846.8|6860.3|6845.3|6862.3|6847.3|6860.3|6845.3|5
1734682010000|2024-12-20 08:06:50|6860.8|6845.8|6861.3|6846.3|6861.3|6846.3|6860.8|6845.8|0
1734682100000|2024-12-20 08:08:20|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1734682110000|2024-12-20 08:08:30|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|0
1734682150000|2024-12-20 08:09:10|6862|6847|6861.8|6846.8|6862|6847|6861.8|6846.8|0
1734682180000|2024-12-20 08:09:40|6861.6|6846.6|6862.3|6847.3|6862.3|6847.3|6861.6|6846.6|0
1734682200000|2024-12-20 08:10:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1734682250000|2024-12-20 08:10:50|6861.5|6846.5|6861.3|6846.3|6861.5|6846.5|6861.3|6846.3|0
1734682270000|2024-12-20 08:11:10|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|0
1734682300000|2024-12-20 08:11:40|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1734682330000|2024-12-20 08:12:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1734682360000|2024-12-20 08:12:40|6861.8|6846.8|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1734682370000|2024-12-20 08:12:50|6862.3|6847.3|6862|6847|6862.3|6847.3|6862|6847|0
1734682380000|2024-12-20 08:13:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1734682400000|2024-12-20 08:13:20|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|0
1734682450000|2024-12-20 08:14:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1734682540000|2024-12-20 08:15:40|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1734682570000|2024-12-20 08:16:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1734682600000|2024-12-20 08:16:40|6862|6847|6862.3|6847.3|6862.3|6847.3|6861.8|6846.8|0
1734682610000|2024-12-20 08:16:50|6862.9|6847.9|6862.3|6847.3|6862.9|6847.9|6861.8|6846.8|3
1734682620000|2024-12-20 08:17:00|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|1
1734682650000|2024-12-20 08:17:30|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1734682680000|2024-12-20 08:18:00|6863|6848|6863|6848|6863|6848|6863|6848|0
1734682690000|2024-12-20 08:18:10|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1734682700000|2024-12-20 08:18:20|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|2
1734682740000|2024-12-20 08:19:00|6861.8|6846.8|6860.3|6845.3|6861.8|6846.8|6860.3|6845.3|1
1734682760000|2024-12-20 08:19:20|6859.9|6844.9|6859.3|6844.3|6859.9|6844.9|6859.3|6844.3|1
1734682780000|2024-12-20 08:19:40|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|10
1734682880000|2024-12-20 08:21:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1734682910000|2024-12-20 08:21:50|6859.6|6844.6|6860.6|6845.6|6860.6|6845.6|6859.6|6844.6|3
1734682920000|2024-12-20 08:22:00|6860.8|6845.8|6862.3|6847.3|6862.3|6847.3|6860.8|6845.8|1
1734682980000|2024-12-20 08:23:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1734682990000|2024-12-20 08:23:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1734683000000|2024-12-20 08:23:20|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1734683020000|2024-12-20 08:23:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1734683060000|2024-12-20 08:24:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734683070000|2024-12-20 08:24:30|6859.8|6844.8|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|0
1734683100000|2024-12-20 08:25:00|6859.6|6844.6|6859.5|6844.5|6859.8|6844.8|6859.5|6844.5|0
1734683110000|2024-12-20 08:25:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734683120000|2024-12-20 08:25:20|||||||||5
1734683160000|2024-12-20 08:26:00|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1734683170000|2024-12-20 08:26:10|6859.5|6844.5|6859.3|6844.3|6859.5|6844.5|6859.3|6844.3|0
1734683250000|2024-12-20 08:27:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1734683270000|2024-12-20 08:27:50|6859.5|6844.5|6859.3|6844.3|6859.5|6844.5|6859.3|6844.3|0
1734683360000|2024-12-20 08:29:20|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|8
1734683370000|2024-12-20 08:29:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1734683430000|2024-12-20 08:30:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1734683490000|2024-12-20 08:31:30|||||||||1
1734683510000|2024-12-20 08:31:50|6863.9|6848.9|6862.8|6847.8|6863.9|6848.9|6862.8|6847.8|2
1734683870000|2024-12-20 08:37:50|6859.3|6844.3|6860|6845|6860|6845|6859.3|6844.3|2
1734683880000|2024-12-20 08:38:00|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1734683890000|2024-12-20 08:38:10|6859.2|6844.2|6859|6844|6859.2|6844.2|6859|6844|0
1734683900000|2024-12-20 08:38:20|||||||||2
1734683910000|2024-12-20 08:38:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734683920000|2024-12-20 08:38:40|6859|6844|6859|6844|6859|6844|6859|6844|0
1734683930000|2024-12-20 08:38:50|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734683940000|2024-12-20 08:39:00|6859|6844|6859|6844|6859|6844|6859|6844|1
1734684010000|2024-12-20 08:40:10|6859.3|6844.3|6859|6844|6859.3|6844.3|6859|6844|2
1734684030000|2024-12-20 08:40:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1734684040000|2024-12-20 08:40:40|6859|6844|6859|6844|6859|6844|6859|6844|1
1734684050000|2024-12-20 08:40:50|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|0
1734684060000|2024-12-20 08:41:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1734684120000|2024-12-20 08:42:00|||||||||9
1734684140000|2024-12-20 08:42:20|||||||||4
1734684210000|2024-12-20 08:43:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|4
1734684220000|2024-12-20 08:43:40|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859.1|6844.1|0
1734684270000|2024-12-20 08:44:30|6859.1|6844.1|6858.8|6843.8|6859.1|6844.1|6858.8|6843.8|2
1734684280000|2024-12-20 08:44:40|||||||||4
1734684320000|2024-12-20 08:45:20|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|0
1734684420000|2024-12-20 08:47:00|||||||||8
1734684430000|2024-12-20 08:47:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1734684440000|2024-12-20 08:47:20|6858.5|6843.5|6858.8|6843.8|6858.8|6843.8|6858.5|6843.5|1
1734684520000|2024-12-20 08:48:40|||||||||1
1734684570000|2024-12-20 08:49:30|||||||||1
1734684610000|2024-12-20 08:50:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|26
1734684630000|2024-12-20 08:50:30|||||||||2
1734684650000|2024-12-20 08:50:50|||||||||22
1734684660000|2024-12-20 08:51:00|||||||||2
1734684710000|2024-12-20 08:51:50|||||||||3
1734684770000|2024-12-20 08:52:50|||||||||6
1734684780000|2024-12-20 08:53:00|6859.1|6844.1|6858.5|6843.5|6859.1|6844.1|6858.5|6843.5|8
1734684790000|2024-12-20 08:53:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1734684830000|2024-12-20 08:53:50|||||||||15
1734684840000|2024-12-20 08:54:00|||||||||5
1734684880000|2024-12-20 08:54:40|||||||||6
1734684890000|2024-12-20 08:54:50|||||||||2
1734684900000|2024-12-20 08:55:00|||||||||1
1734684950000|2024-12-20 08:55:50|||||||||2
1734684980000|2024-12-20 08:56:20|||||||||1
1734685000000|2024-12-20 08:56:40|||||||||19
1734685010000|2024-12-20 08:56:50|||||||||3
1734685030000|2024-12-20 08:57:10|||||||||6
1734685070000|2024-12-20 08:57:50|6859|6844|6858.3|6843.3|6859|6844|6858.3|6843.3|1
1734685120000|2024-12-20 08:58:40|||||||||1
1734685160000|2024-12-20 08:59:20|||||||||1
1734685180000|2024-12-20 08:59:40|||||||||6
1734685240000|2024-12-20 09:00:40|||||||||2
1734685280000|2024-12-20 09:01:20|6854.3|6839.3|6853.3|6838.3|6854.3|6839.3|6853.3|6838.3|9
1734685310000|2024-12-20 09:01:50|||||||||1
1734685350000|2024-12-20 09:02:30|||||||||6
1734685380000|2024-12-20 09:03:00|6853.5|6838.5|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1734685400000|2024-12-20 09:03:20|||||||||1
1734685440000|2024-12-20 09:04:00|||||||||1
1734685480000|2024-12-20 09:04:40|||||||||5
1734685500000|2024-12-20 09:05:00|6854|6839|6854|6839|6854|6839|6854|6839|1
1734685510000|2024-12-20 09:05:10|6854.1|6839.1|6853.8|6838.8|6854.1|6839.1|6853.8|6838.8|3
1734685540000|2024-12-20 09:05:40|||||||||13
1734685550000|2024-12-20 09:05:50|6853.5|6838.5|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|0
1734685570000|2024-12-20 09:06:10|||||||||1
1734685580000|2024-12-20 09:06:20|||||||||1
1734685590000|2024-12-20 09:06:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|5
1734685640000|2024-12-20 09:07:20|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|27
1734685660000|2024-12-20 09:07:40|||||||||2
1734685670000|2024-12-20 09:07:50|||||||||1
1734685680000|2024-12-20 09:08:00|||||||||1
1734685720000|2024-12-20 09:08:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1734685730000|2024-12-20 09:08:50|6848|6833|6847.8|6832.8|6848|6833|6847.8|6832.8|0
1734685740000|2024-12-20 09:09:00|6847.5|6832.5|6847.3|6832.3|6847.5|6832.5|6847.3|6832.3|0
1734685770000|2024-12-20 09:09:30|||||||||1
1734685870000|2024-12-20 09:11:10|6849|6834|6849.8|6834.8|6849.8|6834.8|6847.8|6832.8|9
1734685890000|2024-12-20 09:11:30|6850.1|6835.1|6850.3|6835.3|6850.3|6835.3|6850.1|6835.1|0
1734685900000|2024-12-20 09:11:40|6851|6836|6853|6838|6853|6838|6851|6836|2
1734685910000|2024-12-20 09:11:50|6852.3|6837.3|6853|6838|6853|6838|6852.3|6837.3|0
1734685920000|2024-12-20 09:12:00|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1734685930000|2024-12-20 09:12:10|6852.3|6837.3|6852.6|6837.6|6853.3|6838.3|6852.3|6837.3|0
1734685940000|2024-12-20 09:12:20|6853.1|6838.1|6853.3|6838.3|6853.3|6838.3|6853.1|6838.1|0
1734685980000|2024-12-20 09:13:00|6853.2|6838.2|6852.5|6837.5|6853.2|6838.2|6852.5|6837.5|1
1734685990000|2024-12-20 09:13:10|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1734686010000|2024-12-20 09:13:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1734686190000|2024-12-20 09:16:30|6854.2|6839.2|6855|6840|6855|6840|6854.2|6839.2|1
1734686200000|2024-12-20 09:16:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1734686490000|2024-12-20 09:21:30|6855.2|6840.2|6854.8|6839.8|6855.2|6840.2|6854.8|6839.8|1
1734686580000|2024-12-20 09:23:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1734686830000|2024-12-20 09:27:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1734687050000|2024-12-20 09:30:50|6855.5|6840.5|6856|6841|6858.1|6843.1|6854.8|6839.8|23
1734687060000|2024-12-20 09:31:00|6855.5|6840.5|6854.8|6839.8|6855.5|6840.5|6854.8|6839.8|0
1734687070000|2024-12-20 09:31:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|1
1734687080000|2024-12-20 09:31:20|6853.2|6838.2|6853|6838|6853.2|6838.2|6853|6838|1
1734687090000|2024-12-20 09:31:30|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1734687100000|2024-12-20 09:31:40|6850.3|6835.3|6851.5|6836.5|6851.5|6836.5|6850.3|6835.3|3
1734687120000|2024-12-20 09:32:00|6851|6836|6851.5|6836.5|6851.5|6836.5|6851|6836|0
1734687130000|2024-12-20 09:32:10|6851.2|6836.2|6851|6836|6851.5|6836.5|6851|6836|0
1734687140000|2024-12-20 09:32:20|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1734687180000|2024-12-20 09:33:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1734687190000|2024-12-20 09:33:10|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1734687200000|2024-12-20 09:33:20|6851.5|6836.5|6851|6836|6851.7|6836.7|6851|6836|0
1734687210000|2024-12-20 09:33:30|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1734687240000|2024-12-20 09:34:00|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1734687250000|2024-12-20 09:34:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1734687260000|2024-12-20 09:34:20|||||||||1
1734687340000|2024-12-20 09:35:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1734687350000|2024-12-20 09:35:50|||||||||1
1734687390000|2024-12-20 09:36:30|6851.9|6836.9|6852.5|6837.5|6852.8|6837.8|6851.9|6836.9|2
1734687400000|2024-12-20 09:36:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1734687410000|2024-12-20 09:36:50|6852.7|6837.7|6852.8|6837.8|6852.8|6837.8|6852.7|6837.7|0
1734687440000|2024-12-20 09:37:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1734687450000|2024-12-20 09:37:30|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1734687460000|2024-12-20 09:37:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1734687480000|2024-12-20 09:38:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1734687520000|2024-12-20 09:38:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1734687590000|2024-12-20 09:39:50|6855.9|6840.9|6857.5|6842.5|6858.2|6843.2|6855.9|6840.9|10
1734687600000|2024-12-20 09:40:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1734687610000|2024-12-20 09:40:10|6857.9|6842.9|6858.9|6843.9|6858.9|6843.9|6857.9|6842.9|0
1734687620000|2024-12-20 09:40:20|6859.4|6844.4|6858.9|6843.9|6859.4|6844.4|6858.9|6843.9|1
1734687720000|2024-12-20 09:42:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1734687730000|2024-12-20 09:42:10|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.9|6843.9|0
1734687750000|2024-12-20 09:42:30|6859|6844|6858.9|6843.9|6859|6844|6858.9|6843.9|0
1734687820000|2024-12-20 09:43:40|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1734687900000|2024-12-20 09:45:00|6859|6844|6857.9|6842.9|6859|6844|6857.9|6842.9|2
1734687920000|2024-12-20 09:45:20|6859.9|6844.9|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|2
1734687940000|2024-12-20 09:45:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|2
1734687970000|2024-12-20 09:46:10|6862.6|6847.6|6863.9|6848.9|6863.9|6848.9|6862.6|6847.6|2
1734687980000|2024-12-20 09:46:20|6864.4|6849.4|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|1
1734687990000|2024-12-20 09:46:30|6864|6849|6863.9|6848.9|6864|6849|6863.9|6848.9|0
1734688010000|2024-12-20 09:46:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1734688020000|2024-12-20 09:47:00|6864.5|6849.5|6864.9|6849.9|6864.9|6849.9|6864.5|6849.5|1
1734688040000|2024-12-20 09:47:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|3
1734688050000|2024-12-20 09:47:30|6862|6847|6859.4|6844.4|6862|6847|6859.4|6844.4|1
1734688150000|2024-12-20 09:49:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|3
1734688190000|2024-12-20 09:49:50|||||||||1
1734688220000|2024-12-20 09:50:20|6861|6846|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|8
1734688230000|2024-12-20 09:50:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1734688240000|2024-12-20 09:50:40|6859.7|6844.7|6858.7|6843.7|6859.7|6844.7|6858.7|6843.7|2
1734688260000|2024-12-20 09:51:00|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1734688290000|2024-12-20 09:51:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1734688300000|2024-12-20 09:51:40|6858.7|6843.7|6857.2|6842.2|6858.7|6843.7|6856.7|6841.7|2
1734688320000|2024-12-20 09:52:00|6857.7|6842.7|6858.2|6843.2|6858.2|6843.2|6857.7|6842.7|0
1734688330000|2024-12-20 09:52:10|6858.5|6843.5|6858.2|6843.2|6858.5|6843.5|6858.2|6843.2|1
1734688340000|2024-12-20 09:52:20|||||||||1
1734688360000|2024-12-20 09:52:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|4
1734688410000|2024-12-20 09:53:30|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|1
1734688480000|2024-12-20 09:54:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1734688500000|2024-12-20 09:55:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|3
1734688510000|2024-12-20 09:55:10|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1734688550000|2024-12-20 09:55:50|6854.2|6839.2|6851.9|6836.9|6854.2|6839.2|6851.4|6836.4|1
1734688570000|2024-12-20 09:56:10|||||||||1
1734688610000|2024-12-20 09:56:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1734688630000|2024-12-20 09:57:10|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1734688660000|2024-12-20 09:57:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1734688800000|2024-12-20 10:00:00|||||||||1
1734688810000|2024-12-20 10:00:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734688850000|2024-12-20 10:00:50|||||||||1
1734688870000|2024-12-20 10:01:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1734688930000|2024-12-20 10:02:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1734689040000|2024-12-20 10:04:00|||||||||1
1734689090000|2024-12-20 10:04:50|6858.5|6843.5|6858.2|6843.2|6858.5|6843.5|6858.2|6843.2|13
1734689110000|2024-12-20 10:05:10|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|0
1734689120000|2024-12-20 10:05:20|6856.9|6841.9|6852.4|6837.4|6856.9|6841.9|6852.4|6837.4|6
1734689130000|2024-12-20 10:05:30|6851.7|6836.7|6844.6|6829.6|6851.7|6836.7|6844.6|6829.6|17
1734689140000|2024-12-20 10:05:40|6843.9|6828.9|6844.1|6829.1|6844.1|6829.1|6843.9|6828.9|0
1734689150000|2024-12-20 10:05:50|||||||||1
1734689160000|2024-12-20 10:06:00|6843.9|6828.9|6842.9|6827.9|6844.2|6829.2|6842.9|6827.9|12
1734689170000|2024-12-20 10:06:10|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1734689190000|2024-12-20 10:06:30|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1734689220000|2024-12-20 10:07:00|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|1
1734689230000|2024-12-20 10:07:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1734689260000|2024-12-20 10:07:40|6842.4|6827.4|6839.6|6824.6|6842.4|6827.4|6839.6|6824.6|2
1734689270000|2024-12-20 10:07:50|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|1
1734689280000|2024-12-20 10:08:00|6839.7|6824.7|6843.2|6828.2|6843.2|6828.2|6839.7|6824.7|2
1734689290000|2024-12-20 10:08:10|6843.4|6828.4|6841.9|6826.9|6843.4|6828.4|6840.5|6825.5|5
1734689310000|2024-12-20 10:08:30|6841.7|6826.7|6841.4|6826.4|6841.7|6826.7|6841.4|6826.4|1
1734689360000|2024-12-20 10:09:20|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|1
1734689380000|2024-12-20 10:09:40|6840.1|6825.1|6839.9|6824.9|6840.1|6825.1|6839.9|6824.9|0
1734689390000|2024-12-20 10:09:50|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1734689420000|2024-12-20 10:10:20|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1734689430000|2024-12-20 10:10:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734689440000|2024-12-20 10:10:40|6840.6|6825.6|6841.8|6826.8|6841.8|6826.8|6840.6|6825.6|1
1734689480000|2024-12-20 10:11:20|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1734689490000|2024-12-20 10:11:30|6841.2|6826.2|6840.6|6825.6|6841.2|6826.2|6840.6|6825.6|2
1734689500000|2024-12-20 10:11:40|6840.4|6825.4|6839.6|6824.6|6840.4|6825.4|6839.6|6824.6|1
1734689520000|2024-12-20 10:12:00|6839.4|6824.4|6838.5|6823.5|6839.4|6824.4|6838.5|6823.5|0
1734689550000|2024-12-20 10:12:30|6839.9|6824.9|6841|6826|6841|6826|6839.9|6824.9|6
1734689600000|2024-12-20 10:13:20|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1734689610000|2024-12-20 10:13:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734689640000|2024-12-20 10:14:00|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|1
1734689650000|2024-12-20 10:14:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1734689720000|2024-12-20 10:15:20|6839.5|6824.5|6839.7|6824.7|6839.7|6824.7|6839.5|6824.5|0
1734689730000|2024-12-20 10:15:30|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|2
1734689740000|2024-12-20 10:15:40|||||||||1
1734689770000|2024-12-20 10:16:10|6838.9|6823.9|6840|6825|6840|6825|6838.9|6823.9|1
1734689790000|2024-12-20 10:16:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734689810000|2024-12-20 10:16:50|6840.7|6825.7|6840.4|6825.4|6840.7|6825.7|6840.4|6825.4|0
1734689820000|2024-12-20 10:17:00|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1734689850000|2024-12-20 10:17:30|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|1
1734689970000|2024-12-20 10:19:30|6842.3|6827.3|6841.8|6826.8|6842.3|6827.3|6841.8|6826.8|1
1734689980000|2024-12-20 10:19:40|6841.9|6826.9|6840.2|6825.2|6841.9|6826.9|6840.2|6825.2|4
1734690000000|2024-12-20 10:20:00|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|2
1734690010000|2024-12-20 10:20:10|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|4
1734690020000|2024-12-20 10:20:20|6839.8|6824.8|6840.4|6825.4|6840.4|6825.4|6839.8|6824.8|1
1734690030000|2024-12-20 10:20:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734690060000|2024-12-20 10:21:00|6840|6825|6840.7|6825.7|6840.7|6825.7|6840|6825|0
1734690080000|2024-12-20 10:21:20|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|1
1734690180000|2024-12-20 10:23:00|6839.2|6824.2|6838.7|6823.7|6839.2|6824.2|6838.7|6823.7|1
1734690200000|2024-12-20 10:23:20|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|1
1734690210000|2024-12-20 10:23:30|6839.2|6824.2|6839.4|6824.4|6839.4|6824.4|6839.2|6824.2|4
1734690230000|2024-12-20 10:23:50|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734690250000|2024-12-20 10:24:10|6840|6825|6839.7|6824.7|6840|6825|6839.7|6824.7|2
1734690320000|2024-12-20 10:25:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1734690360000|2024-12-20 10:26:00|6839|6824|6838.4|6823.4|6839|6824|6838.4|6823.4|1
1734690370000|2024-12-20 10:26:10|6837.9|6822.9|6838.4|6823.4|6838.4|6823.4|6837.9|6822.9|0
1734690410000|2024-12-20 10:26:50|||||||||1
1734690520000|2024-12-20 10:28:40|6841|6826|6841|6826|6841|6826|6841|6826|1
1734690530000|2024-12-20 10:28:50|6841.2|6826.2|6841.9|6826.9|6841.9|6826.9|6841.2|6826.2|1
1734690780000|2024-12-20 10:33:00|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1734690850000|2024-12-20 10:34:10|6843|6828|6843|6828|6843|6828|6843|6828|1
1734690860000|2024-12-20 10:34:20|6843.4|6828.4|6843.7|6828.7|6843.7|6828.7|6843.4|6828.4|0
1734690890000|2024-12-20 10:34:50|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1734690900000|2024-12-20 10:35:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1734690910000|2024-12-20 10:35:10|6844.4|6829.4|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|1
1734690920000|2024-12-20 10:35:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1734690940000|2024-12-20 10:35:40|6844.2|6829.2|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|0
1734690970000|2024-12-20 10:36:10|6842.5|6827.5|6839.9|6824.9|6842.5|6827.5|6839.5|6824.5|5
1734690980000|2024-12-20 10:36:20|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1734691000000|2024-12-20 10:36:40|||||||||2
1734691040000|2024-12-20 10:37:20|||||||||1
1734691060000|2024-12-20 10:37:40|6840.5|6825.5|6840.2|6825.2|6840.5|6825.5|6840.2|6825.2|4
1734691120000|2024-12-20 10:38:40|6840|6825|6840|6825|6840|6825|6840|6825|0
1734691200000|2024-12-20 10:40:00|6840.6|6825.6|6842.7|6827.7|6843|6828|6840.6|6825.6|6
1734691300000|2024-12-20 10:41:40|6842|6827|6841|6826|6842|6827|6841|6826|2
1734691320000|2024-12-20 10:42:00|6840.7|6825.7|6841|6826|6841|6826|6840.7|6825.7|0
1734691360000|2024-12-20 10:42:40|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1734691540000|2024-12-20 10:45:40|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734691590000|2024-12-20 10:46:30|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|2
1734691650000|2024-12-20 10:47:30|6840.9|6825.9|6841.2|6826.2|6841.6|6826.6|6840.9|6825.9|2
1734691680000|2024-12-20 10:48:00|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|1
1734691820000|2024-12-20 10:50:20|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|2
1734691830000|2024-12-20 10:50:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1734691840000|2024-12-20 10:50:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1734691860000|2024-12-20 10:51:00|6845.4|6830.4|6845.7|6830.7|6845.7|6830.7|6845.4|6830.4|0
1734691900000|2024-12-20 10:51:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1734691910000|2024-12-20 10:51:50|6846.2|6831.2|6842.4|6827.4|6846.2|6831.2|6842.4|6827.4|7
1734691930000|2024-12-20 10:52:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1734691980000|2024-12-20 10:53:00|6842.7|6827.7|6843.1|6828.1|6843.1|6828.1|6842.7|6827.7|1
1734692060000|2024-12-20 10:54:20|6843.7|6828.7|6844.1|6829.1|6844.1|6829.1|6843.2|6828.2|0
1734692080000|2024-12-20 10:54:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1734692130000|2024-12-20 10:55:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1734692140000|2024-12-20 10:55:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1734692350000|2024-12-20 10:59:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1734692360000|2024-12-20 10:59:20|6845.1|6830.1|6845.2|6830.2|6845.2|6830.2|6845.1|6830.1|0
1734692400000|2024-12-20 11:00:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1734692420000|2024-12-20 11:00:20|||||||||1
1734692450000|2024-12-20 11:00:50|6846.5|6831.5|6848.2|6833.2|6848.7|6833.7|6846.5|6831.5|4
1734692460000|2024-12-20 11:01:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1734692470000|2024-12-20 11:01:10|6849|6834|6847.7|6832.7|6849|6834|6847.7|6832.7|1
1734692480000|2024-12-20 11:01:20|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1734692490000|2024-12-20 11:01:30|6846.1|6831.1|6845.4|6830.4|6846.1|6831.1|6845.4|6830.4|0
1734692500000|2024-12-20 11:01:40|6844.9|6829.9|6844.9|6829.9|6845.2|6830.2|6844.9|6829.9|0
1734692510000|2024-12-20 11:01:50|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1734692530000|2024-12-20 11:02:10|6845.7|6830.7|6846.2|6831.2|6846.2|6831.2|6845.7|6830.7|0
1734692580000|2024-12-20 11:03:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6844.9|6829.9|0
1734692650000|2024-12-20 11:04:10|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|2
1734692700000|2024-12-20 11:05:00|6847.6|6832.6|6848.2|6833.2|6848.2|6833.2|6847.6|6832.6|0
1734692710000|2024-12-20 11:05:10|6848.9|6833.9|6849.2|6834.2|6849.2|6834.2|6848.9|6833.9|0
1734692820000|2024-12-20 11:07:00|6848.4|6833.4|6847.1|6832.1|6848.4|6833.4|6847.1|6832.1|2
1734692850000|2024-12-20 11:07:30|6845.8|6830.8|6845.1|6830.1|6845.8|6830.8|6845.1|6830.1|0
1734692910000|2024-12-20 11:08:30|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6845.9|6830.9|0
1734692920000|2024-12-20 11:08:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1734693030000|2024-12-20 11:10:30|6846.6|6831.6|6846.2|6831.2|6846.6|6831.6|6846.2|6831.2|2
1734693040000|2024-12-20 11:10:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1734693070000|2024-12-20 11:11:10|6845.7|6830.7|6845.6|6830.6|6845.7|6830.7|6845.6|6830.6|0
1734693160000|2024-12-20 11:12:40|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1734693210000|2024-12-20 11:13:30|||||||||1
1734693260000|2024-12-20 11:14:20|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1734693630000|2024-12-20 11:20:30|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1734693660000|2024-12-20 11:21:00|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|0
1734693680000|2024-12-20 11:21:20|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1734693690000|2024-12-20 11:21:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1734693700000|2024-12-20 11:21:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1734693750000|2024-12-20 11:22:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1734693920000|2024-12-20 11:25:20|6848.3|6833.3|6849.6|6834.6|6849.6|6834.6|6848.3|6833.3|1
1734693930000|2024-12-20 11:25:30|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1734694010000|2024-12-20 11:26:50|6849.6|6834.6|6851.3|6836.3|6851.6|6836.6|6849.6|6834.6|2
1734694020000|2024-12-20 11:27:00|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1734694040000|2024-12-20 11:27:20|6850.8|6835.8|6850.6|6835.6|6850.8|6835.8|6850.6|6835.6|0
1734694060000|2024-12-20 11:27:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|4
1734694070000|2024-12-20 11:27:50|6850.3|6835.3|6849.4|6834.4|6850.3|6835.3|6849.4|6834.4|1
1734694140000|2024-12-20 11:29:00|6850.6|6835.6|6850.3|6835.3|6850.6|6835.6|6850.3|6835.3|0
1734694150000|2024-12-20 11:29:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734694160000|2024-12-20 11:29:20|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1734694190000|2024-12-20 11:29:50|6850.1|6835.1|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|0
1734694210000|2024-12-20 11:30:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734694220000|2024-12-20 11:30:20|6849.8|6834.8|6849.6|6834.6|6849.8|6834.8|6849.6|6834.6|0
1734694230000|2024-12-20 11:30:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6849.8|6834.8|0
1734694280000|2024-12-20 11:31:20|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1734694300000|2024-12-20 11:31:40|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1734694360000|2024-12-20 11:32:40|6846.9|6831.9|6846.1|6831.1|6846.9|6831.9|6846.1|6831.1|15
1734694380000|2024-12-20 11:33:00|6845.6|6830.6|6844.3|6829.3|6845.6|6830.6|6844.3|6829.3|1
1734694490000|2024-12-20 11:34:50|6843.9|6828.9|6843.8|6828.8|6843.9|6828.9|6843.8|6828.8|0
1734694600000|2024-12-20 11:36:40|6844.1|6829.1|6844.3|6829.3|6844.3|6829.3|6844.1|6829.1|0
1734694620000|2024-12-20 11:37:00|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|1
1734694660000|2024-12-20 11:37:40|||||||||1
1734694700000|2024-12-20 11:38:20|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1734694710000|2024-12-20 11:38:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1734694750000|2024-12-20 11:39:10|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|1
1734694810000|2024-12-20 11:40:10|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1734694840000|2024-12-20 11:40:40|6842.8|6827.8|6842.1|6827.1|6842.8|6827.8|6842.1|6827.1|1
1734694880000|2024-12-20 11:41:20|6842.4|6827.4|6843.1|6828.1|6843.1|6828.1|6842.4|6827.4|0
1734694920000|2024-12-20 11:42:00|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1734695090000|2024-12-20 11:44:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1734695100000|2024-12-20 11:45:00|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734695230000|2024-12-20 11:47:10|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1734695320000|2024-12-20 11:48:40|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|0
1734695330000|2024-12-20 11:48:50|||||||||1
1734695340000|2024-12-20 11:49:00|6841.1|6826.1|6840.8|6825.8|6841.1|6826.1|6840.8|6825.8|1
1734695440000|2024-12-20 11:50:40|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734695480000|2024-12-20 11:51:20|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|2
1734695490000|2024-12-20 11:51:30|6837.8|6822.8|6833.5|6818.5|6837.8|6822.8|6833.5|6818.5|22
1734695500000|2024-12-20 11:51:40|||||||||2
1734695510000|2024-12-20 11:51:50|||||||||1
1734695530000|2024-12-20 11:52:10|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|2
1734695540000|2024-12-20 11:52:20|||||||||8
1734695560000|2024-12-20 11:52:40|||||||||1
1734695580000|2024-12-20 11:53:00|6833.5|6818.5|6833.8|6818.8|6833.8|6818.8|6833.5|6818.5|2
1734695620000|2024-12-20 11:53:40|6834|6819|6834|6819|6834|6819|6834|6819|0
1734695650000|2024-12-20 11:54:10|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|0
1734695690000|2024-12-20 11:54:50|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|3
1734695710000|2024-12-20 11:55:10|||||||||2
1734695730000|2024-12-20 11:55:30|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|3
1734695740000|2024-12-20 11:55:40|||||||||2
1734695770000|2024-12-20 11:56:10|6835.1|6820.1|6835.8|6820.8|6835.8|6820.8|6835.1|6820.1|2
1734695790000|2024-12-20 11:56:30|6836|6821|6836.3|6821.3|6836.3|6821.3|6836|6821|1
1734695800000|2024-12-20 11:56:40|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1734695850000|2024-12-20 11:57:30|6835.3|6820.3|6834.8|6819.8|6835.3|6820.3|6834.8|6819.8|0
1734695930000|2024-12-20 11:58:50|6835.1|6820.1|6836.1|6821.1|6836.8|6821.8|6835.1|6820.1|2
1734695970000|2024-12-20 11:59:30|6837.9|6822.9|6838.1|6823.1|6838.1|6823.1|6837.9|6822.9|2
1734696000000|2024-12-20 12:00:00|6837.8|6822.8|6838.1|6823.1|6838.1|6823.1|6837.8|6822.8|0
1734696050000|2024-12-20 12:00:50|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1734696060000|2024-12-20 12:01:00|6839.1|6824.1|6838.8|6823.8|6840.1|6825.1|6838.8|6823.8|14
1734696090000|2024-12-20 12:01:30|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1734696100000|2024-12-20 12:01:40|||||||||1
1734696120000|2024-12-20 12:02:00|6835.6|6820.6|6834.9|6819.9|6835.6|6820.6|6834.9|6819.9|7
1734696130000|2024-12-20 12:02:10|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1734696140000|2024-12-20 12:02:20|6835.3|6820.3|6835.1|6820.1|6835.3|6820.3|6835.1|6820.1|0
1734696150000|2024-12-20 12:02:30|6835.6|6820.6|6835.1|6820.1|6835.6|6820.6|6835.1|6820.1|0
1734696160000|2024-12-20 12:02:40|6835.4|6820.4|6835.1|6820.1|6835.6|6820.6|6835.1|6820.1|0
1734696170000|2024-12-20 12:02:50|6835.4|6820.4|6835.8|6820.8|6835.8|6820.8|6835.4|6820.4|0
1734696180000|2024-12-20 12:03:00|6835.6|6820.6|6835.3|6820.3|6835.6|6820.6|6835.3|6820.3|0
1734696190000|2024-12-20 12:03:10|6835.1|6820.1|6835.6|6820.6|6835.6|6820.6|6835.1|6820.1|1
1734696210000|2024-12-20 12:03:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|0
1734696220000|2024-12-20 12:03:40|6836|6821|6835.8|6820.8|6836.2|6821.2|6835.8|6820.8|1
1734696240000|2024-12-20 12:04:00|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|1
1734696320000|2024-12-20 12:05:20|6840.1|6825.1|6840.8|6825.8|6840.8|6825.8|6840.1|6825.1|9
1734696330000|2024-12-20 12:05:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|1
1734696340000|2024-12-20 12:05:40|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|1
1734696360000|2024-12-20 12:06:00|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1734696370000|2024-12-20 12:06:10|6839|6824|6838.3|6823.3|6839|6824|6838.3|6823.3|0
1734696400000|2024-12-20 12:06:40|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|1
1734696430000|2024-12-20 12:07:10|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|0
1734696510000|2024-12-20 12:08:30|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|0
1734696520000|2024-12-20 12:08:40|6838.9|6823.9|6840.9|6825.9|6841.1|6826.1|6838.9|6823.9|3
1734696530000|2024-12-20 12:08:50|6841.6|6826.6|6841.9|6826.9|6841.9|6826.9|6841.6|6826.6|0
1734696550000|2024-12-20 12:09:10|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1734696570000|2024-12-20 12:09:30|6842.4|6827.4|6842.6|6827.6|6842.6|6827.6|6842.4|6827.4|0
1734696590000|2024-12-20 12:09:50|6840.7|6825.7|6839.6|6824.6|6840.7|6825.7|6839.1|6824.1|1
1734696640000|2024-12-20 12:10:40|6839.9|6824.9|6840.1|6825.1|6840.1|6825.1|6839.9|6824.9|0
1734696650000|2024-12-20 12:10:50|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|4
1734696670000|2024-12-20 12:11:10|6841.9|6826.9|6842.6|6827.6|6842.6|6827.6|6841.9|6826.9|1
1734696680000|2024-12-20 12:11:20|6843.6|6828.6|6842.6|6827.6|6843.6|6828.6|6842.6|6827.6|3
1734696690000|2024-12-20 12:11:30|6842.9|6827.9|6842.6|6827.6|6842.9|6827.9|6842.6|6827.6|4
1734696700000|2024-12-20 12:11:40|6843.1|6828.1|6844.1|6829.1|6844.1|6829.1|6843.1|6828.1|4
1734696730000|2024-12-20 12:12:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1734696740000|2024-12-20 12:12:20|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1734696770000|2024-12-20 12:12:50|6841.7|6826.7|6840.1|6825.1|6841.7|6826.7|6840.1|6825.1|2
1734696900000|2024-12-20 12:15:00|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.1|6825.1|0
1734696910000|2024-12-20 12:15:10|||||||||1
1734696920000|2024-12-20 12:15:20|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6838.6|6823.6|1
1734696930000|2024-12-20 12:15:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|1
1734697020000|2024-12-20 12:17:00|6837.8|6822.8|6836.4|6821.4|6837.8|6822.8|6836.4|6821.4|1
1734697030000|2024-12-20 12:17:10|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1734697140000|2024-12-20 12:19:00|6837|6822|6837.6|6822.6|6837.6|6822.6|6837|6822|1
1734697160000|2024-12-20 12:19:20|6837.1|6822.1|6834.8|6819.8|6837.1|6822.1|6834.8|6819.8|5
1734697210000|2024-12-20 12:20:10|6835|6820|6835.6|6820.6|6836.1|6821.1|6835|6820|2
1734697220000|2024-12-20 12:20:20|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|20
1734697230000|2024-12-20 12:20:30|6838.1|6823.1|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|0
1734697280000|2024-12-20 12:21:20|6838|6823|6838.1|6823.1|6838.1|6823.1|6838|6823|0
1734697300000|2024-12-20 12:21:40|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|2
1734697310000|2024-12-20 12:21:50|6836.8|6821.8|6835.3|6820.3|6836.8|6821.8|6835.3|6820.3|0
1734697320000|2024-12-20 12:22:00|6835.1|6820.1|6834.8|6819.8|6835.1|6820.1|6834.8|6819.8|0
1734697340000|2024-12-20 12:22:20|6835.2|6820.2|6836.1|6821.1|6836.1|6821.1|6835.2|6820.2|1
1734697350000|2024-12-20 12:22:30|6836.5|6821.5|6836.6|6821.6|6836.6|6821.6|6836.5|6821.5|0
1734697360000|2024-12-20 12:22:40|6837.6|6822.6|6838.6|6823.6|6838.6|6823.6|6837.6|6822.6|1
1734697380000|2024-12-20 12:23:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|0
1734697400000|2024-12-20 12:23:20|6839.5|6824.5|6840.1|6825.1|6840.1|6825.1|6839.5|6824.5|0
1734697410000|2024-12-20 12:23:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734697440000|2024-12-20 12:24:00|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|2
1734697450000|2024-12-20 12:24:10|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|0
1734697470000|2024-12-20 12:24:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1734697490000|2024-12-20 12:24:50|6838.5|6823.5|6840.1|6825.1|6840.1|6825.1|6838.5|6823.5|1
1734697510000|2024-12-20 12:25:10|6840.6|6825.6|6840.1|6825.1|6840.6|6825.6|6840.1|6825.1|0
1734697520000|2024-12-20 12:25:20|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1734697620000|2024-12-20 12:27:00|6839.7|6824.7|6838.5|6823.5|6839.7|6824.7|6838.5|6823.5|2
1734697630000|2024-12-20 12:27:10|6838.8|6823.8|6839.1|6824.1|6839.1|6824.1|6838.8|6823.8|1
1734697640000|2024-12-20 12:27:20|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1734697650000|2024-12-20 12:27:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.1|6825.1|0
1734697710000|2024-12-20 12:28:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|2
1734697740000|2024-12-20 12:29:00|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|3
1734697760000|2024-12-20 12:29:20|6841.1|6826.1|6841.3|6826.3|6841.5|6826.5|6841.1|6826.1|0
1734697770000|2024-12-20 12:29:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1734697810000|2024-12-20 12:30:10|||||||||1
1734697820000|2024-12-20 12:30:20|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1734697890000|2024-12-20 12:31:30|6842|6827|6843.2|6828.2|6843.2|6828.2|6842|6827|2
1734697900000|2024-12-20 12:31:40|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1734697950000|2024-12-20 12:32:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1734697970000|2024-12-20 12:32:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|3
1734697980000|2024-12-20 12:33:00|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|0
1734697990000|2024-12-20 12:33:10|6843.3|6828.3|6844|6829|6844|6829|6843.3|6828.3|4
1734698000000|2024-12-20 12:33:20|6842.5|6827.5|6842.1|6827.1|6842.5|6827.5|6841.6|6826.6|4
1734698010000|2024-12-20 12:33:30|6841.5|6826.5|6842.8|6827.8|6842.8|6827.8|6841.1|6826.1|4
1734698020000|2024-12-20 12:33:40|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1734698040000|2024-12-20 12:34:00|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1734698110000|2024-12-20 12:35:10|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|0
1734698140000|2024-12-20 12:35:40|6843|6828|6843.6|6828.6|6843.9|6828.9|6843|6828|1
1734698210000|2024-12-20 12:36:50|6843.3|6828.3|6844.8|6829.8|6844.8|6829.8|6843.3|6828.3|2
1734698240000|2024-12-20 12:37:20|6845.1|6830.1|6844.8|6829.8|6845.1|6830.1|6844.8|6829.8|4
1734698250000|2024-12-20 12:37:30|6844.6|6829.6|6844.1|6829.1|6844.6|6829.6|6843.8|6828.8|1
1734698280000|2024-12-20 12:38:00|6843.9|6828.9|6844|6829|6844.6|6829.6|6843.6|6828.6|1
1734698300000|2024-12-20 12:38:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1734698310000|2024-12-20 12:38:30|6845|6830|6845|6830|6845|6830|6845|6830|0
1734698320000|2024-12-20 12:38:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1734698330000|2024-12-20 12:38:50|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1734698340000|2024-12-20 12:39:00|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1734698350000|2024-12-20 12:39:10|6845|6830|6845.3|6830.3|6845.3|6830.3|6845|6830|2
1734698360000|2024-12-20 12:39:20|6845|6830|6844.8|6829.8|6845|6830|6844.8|6829.8|0
1734698370000|2024-12-20 12:39:30|6845.1|6830.1|6845.8|6830.8|6845.8|6830.8|6845.1|6830.1|3
1734698380000|2024-12-20 12:39:40|6845.1|6830.1|6842.8|6827.8|6845.1|6830.1|6842.8|6827.8|4
1734698390000|2024-12-20 12:39:50|6843|6828|6843.6|6828.6|6843.6|6828.6|6843|6828|3
1734698400000|2024-12-20 12:40:00|||||||||1
1734698410000|2024-12-20 12:40:10|6844.1|6829.1|6843.8|6828.8|6844.1|6829.1|6843.8|6828.8|0
1734698420000|2024-12-20 12:40:20|||||||||6
1734698440000|2024-12-20 12:40:40|6845.1|6830.1|6844.3|6829.3|6845.1|6830.1|6843.8|6828.8|4
1734698450000|2024-12-20 12:40:50|6843.6|6828.6|6843.3|6828.3|6843.8|6828.8|6842.8|6827.8|4
1734698460000|2024-12-20 12:41:00|6842.8|6827.8|6843.8|6828.8|6843.8|6828.8|6842.1|6827.1|6
1734698470000|2024-12-20 12:41:10|6843.3|6828.3|6843|6828|6843.3|6828.3|6841.6|6826.6|4
1734698480000|2024-12-20 12:41:20|6841.6|6826.6|6843.5|6828.5|6843.5|6828.5|6841.6|6826.6|3
1734698490000|2024-12-20 12:41:30|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|0
1734698510000|2024-12-20 12:41:50|6843.1|6828.1|6842.8|6827.8|6843.1|6828.1|6842.8|6827.8|1
1734698520000|2024-12-20 12:42:00|6843|6828|6843|6828|6843|6828|6843|6828|0
1734698530000|2024-12-20 12:42:10|6843.3|6828.3|6843.5|6828.5|6843.5|6828.5|6843.3|6828.3|0
1734698540000|2024-12-20 12:42:20|6844|6829|6844.3|6829.3|6844.6|6829.6|6844|6829|2
1734698550000|2024-12-20 12:42:30|||||||||1
1734698560000|2024-12-20 12:42:40|6844.1|6829.1|6843.3|6828.3|6844.1|6829.1|6843.3|6828.3|1
1734698580000|2024-12-20 12:43:00|6843.1|6828.1|6842|6827|6843.1|6828.1|6842|6827|0
1734698590000|2024-12-20 12:43:10|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1734698650000|2024-12-20 12:44:10|6841|6826|6840.5|6825.5|6841|6826|6840.5|6825.5|0
1734698670000|2024-12-20 12:44:30|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1734698710000|2024-12-20 12:45:10|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|1
1734698720000|2024-12-20 12:45:20|6841|6826|6842.3|6827.3|6842.3|6827.3|6841|6826|5
1734698730000|2024-12-20 12:45:30|6843|6828|6844.1|6829.1|6844.3|6829.3|6843|6828|8
1734698740000|2024-12-20 12:45:40|6843.8|6828.8|6842.3|6827.3|6843.8|6828.8|6842.3|6827.3|5
1734698750000|2024-12-20 12:45:50|||||||||1
1734698790000|2024-12-20 12:46:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|2
1734698820000|2024-12-20 12:47:00|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1734698830000|2024-12-20 12:47:10|6842.1|6827.1|6840.6|6825.6|6842.1|6827.1|6840.6|6825.6|3
1734698850000|2024-12-20 12:47:30|6840.8|6825.8|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|0
1734698890000|2024-12-20 12:48:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1734698900000|2024-12-20 12:48:20|6842|6827|6842.3|6827.3|6842.3|6827.3|6841.8|6826.8|2
1734698910000|2024-12-20 12:48:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1734698920000|2024-12-20 12:48:40|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1734698950000|2024-12-20 12:49:10|6842.8|6827.8|6843.3|6828.3|6843.8|6828.8|6842.8|6827.8|2
1734698970000|2024-12-20 12:49:30|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1734698980000|2024-12-20 12:49:40|6844.6|6829.6|6844.8|6829.8|6844.8|6829.8|6844.6|6829.6|6
1734698990000|2024-12-20 12:49:50|6844.5|6829.5|6842.8|6827.8|6844.5|6829.5|6842.8|6827.8|2
1734699000000|2024-12-20 12:50:00|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1734699020000|2024-12-20 12:50:20|6842.6|6827.6|6842.3|6827.3|6842.8|6827.8|6842.3|6827.3|0
1734699060000|2024-12-20 12:51:00|||||||||1
1734699290000|2024-12-20 12:54:50|6841.9|6826.9|6841.3|6826.3|6841.9|6826.9|6840.8|6825.8|5
1734699310000|2024-12-20 12:55:10|6841|6826|6841.1|6826.1|6841.1|6826.1|6840.8|6825.8|4
1734699320000|2024-12-20 12:55:20|6842.3|6827.3|6841.6|6826.6|6842.6|6827.6|6841.6|6826.6|6
1734699340000|2024-12-20 12:55:40|6842.6|6827.6|6843.9|6828.9|6844.4|6829.4|6842.6|6827.6|2
1734699350000|2024-12-20 12:55:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1734699360000|2024-12-20 12:56:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1734699370000|2024-12-20 12:56:10|6845.4|6830.4|6848.9|6833.9|6849.3|6834.3|6845.4|6830.4|9
1734699380000|2024-12-20 12:56:20|||||||||1
1734699400000|2024-12-20 12:56:40|6849.4|6834.4|6849.9|6834.9|6850.1|6835.1|6849.4|6834.4|2
1734699420000|2024-12-20 12:57:00|||||||||1
1734699440000|2024-12-20 12:57:20|6850.3|6835.3|6850.4|6835.4|6850.4|6835.4|6850.3|6835.3|0
1734699450000|2024-12-20 12:57:30|6850.6|6835.6|6850.9|6835.9|6850.9|6835.9|6850.6|6835.6|2
1734699460000|2024-12-20 12:57:40|6850.4|6835.4|6849.9|6834.9|6850.4|6835.4|6849.9|6834.9|5
1734699480000|2024-12-20 12:58:00|||||||||1
1734699510000|2024-12-20 12:58:30|6849.4|6834.4|6847.4|6832.4|6849.4|6834.4|6846.9|6831.9|2
1734699520000|2024-12-20 12:58:40|6847.9|6832.9|6849.4|6834.4|6849.4|6834.4|6847.4|6832.4|3
1734699530000|2024-12-20 12:58:50|6849.3|6834.3|6848.9|6833.9|6849.3|6834.3|6848.9|6833.9|1
1734699590000|2024-12-20 12:59:50|6848.4|6833.4|6847.3|6832.3|6848.4|6833.4|6846.9|6831.9|3
1734699600000|2024-12-20 13:00:00|6847.4|6832.4|6849.9|6834.9|6850.9|6835.9|6847.4|6832.4|21
1734699610000|2024-12-20 13:00:10|6850.4|6835.4|6847.6|6832.6|6850.4|6835.4|6847.4|6832.4|7
1734699620000|2024-12-20 13:00:20|6847.4|6832.4|6845.6|6830.6|6847.9|6832.9|6845.6|6830.6|2
1734699630000|2024-12-20 13:00:30|6845.4|6830.4|6844.9|6829.9|6845.4|6830.4|6844.9|6829.9|0
1734699640000|2024-12-20 13:00:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1734699650000|2024-12-20 13:00:50|6844.3|6829.3|6843.4|6828.4|6844.3|6829.3|6843.4|6828.4|3
1734699660000|2024-12-20 13:01:00|6843.8|6828.8|6843.9|6828.9|6843.9|6828.9|6843.8|6828.8|0
1734699670000|2024-12-20 13:01:10|||||||||1
1734699680000|2024-12-20 13:01:20|||||||||2
1734699690000|2024-12-20 13:01:30|||||||||2
1734699700000|2024-12-20 13:01:40|6845.4|6830.4|6845.9|6830.9|6845.9|6830.9|6844.9|6829.9|5
1734699710000|2024-12-20 13:01:50|6845.8|6830.8|6845.4|6830.4|6845.8|6830.8|6845.4|6830.4|1
1734699720000|2024-12-20 13:02:00|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1734699740000|2024-12-20 13:02:20|6844.4|6829.4|6844.9|6829.9|6844.9|6829.9|6844.4|6829.4|1
1734699750000|2024-12-20 13:02:30|6844.8|6829.8|6842.1|6827.1|6844.8|6829.8|6842.1|6827.1|10
1734699770000|2024-12-20 13:02:50|||||||||1
1734699780000|2024-12-20 13:03:00|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1734699790000|2024-12-20 13:03:10|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1734699800000|2024-12-20 13:03:20|6842.3|6827.3|6843.1|6828.1|6843.1|6828.1|6842.3|6827.3|2
1734699810000|2024-12-20 13:03:30|6843.3|6828.3|6842.5|6827.5|6843.6|6828.6|6842.1|6827.1|4
1734699820000|2024-12-20 13:03:40|6841.8|6826.8|6841.3|6826.3|6842.1|6827.1|6841.3|6826.3|0
1734699830000|2024-12-20 13:03:50|||||||||1
1734699850000|2024-12-20 13:04:10|6842|6827|6842.3|6827.3|6842.6|6827.6|6842|6827|13
1734699860000|2024-12-20 13:04:20|6844|6829|6844.1|6829.1|6844.5|6829.5|6844|6829|1
1734699870000|2024-12-20 13:04:30|6845.1|6830.1|6848.6|6833.6|6848.6|6833.6|6845.1|6830.1|11
1734699880000|2024-12-20 13:04:40|6849|6834|6849|6834|6849|6834|6846.8|6831.8|10
1734699890000|2024-12-20 13:04:50|6848.6|6833.6|6847.5|6832.5|6848.6|6833.6|6847.5|6832.5|1
1734699900000|2024-12-20 13:05:00|6847.1|6832.1|6844|6829|6847.1|6832.1|6843.5|6828.5|6
1734699910000|2024-12-20 13:05:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1734699930000|2024-12-20 13:05:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|1
1734699950000|2024-12-20 13:05:50|6844.1|6829.1|6844.3|6829.3|6844.3|6829.3|6844|6829|3
1734699960000|2024-12-20 13:06:00|6841.7|6826.7|6840.8|6825.8|6842|6827|6840.8|6825.8|3
1734699970000|2024-12-20 13:06:10|6840.7|6825.7|6838.7|6823.7|6840.7|6825.7|6838.7|6823.7|10
1734699980000|2024-12-20 13:06:20|6838.3|6823.3|6838.2|6823.2|6838.3|6823.3|6838.2|6823.2|10
1734699990000|2024-12-20 13:06:30|||||||||1
1734700000000|2024-12-20 13:06:40|||||||||2
1734700020000|2024-12-20 13:07:00|6839.7|6824.7|6840.7|6825.7|6842.3|6827.3|6839.7|6824.7|7
1734700030000|2024-12-20 13:07:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1734700090000|2024-12-20 13:08:10|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1734700100000|2024-12-20 13:08:20|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|2
1734700110000|2024-12-20 13:08:30|6841.5|6826.5|6840.5|6825.5|6841.5|6826.5|6840.5|6825.5|2
1734700120000|2024-12-20 13:08:40|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1734700140000|2024-12-20 13:09:00|6839.5|6824.5|6838.7|6823.7|6839.5|6824.5|6838.3|6823.3|3
1734700170000|2024-12-20 13:09:30|6837.4|6822.4|6836.3|6821.3|6837.4|6822.4|6835.3|6820.3|22
1734700180000|2024-12-20 13:09:40|6836.2|6821.2|6835.8|6820.8|6836.2|6821.2|6835.8|6820.8|1
1734700200000|2024-12-20 13:10:00|6835.7|6820.7|6834.8|6819.8|6835.7|6820.7|6834.8|6819.8|1
1734700210000|2024-12-20 13:10:10|6839.8|6824.8|6838.5|6823.5|6840|6825|6838.2|6823.2|2
1734700220000|2024-12-20 13:10:20|6838.7|6823.7|6837.5|6822.5|6838.7|6823.7|6837.5|6822.5|2
1734700240000|2024-12-20 13:10:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1734700250000|2024-12-20 13:10:50|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1734700260000|2024-12-20 13:11:00|||||||||1
1734700270000|2024-12-20 13:11:10|6837.9|6822.9|6840.7|6825.7|6842.5|6827.5|6837.7|6822.7|4
1734700290000|2024-12-20 13:11:30|6841|6826|6840.7|6825.7|6841|6826|6840.7|6825.7|2
1734700300000|2024-12-20 13:11:40|6840.5|6825.5|6840.2|6825.2|6840.5|6825.5|6840.2|6825.2|1
1734700310000|2024-12-20 13:11:50|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.2|6825.2|0
1734700320000|2024-12-20 13:12:00|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6838.4|6823.4|3
1734700330000|2024-12-20 13:12:10|6840|6825|6841|6826|6841|6826|6840|6825|2
1734700340000|2024-12-20 13:12:20|6841.4|6826.4|6841.7|6826.7|6841.7|6826.7|6841.4|6826.4|1
1734700350000|2024-12-20 13:12:30|6841.8|6826.8|6841.5|6826.5|6841.8|6826.8|6841.5|6826.5|1
1734700360000|2024-12-20 13:12:40|6841.3|6826.3|6841.6|6826.6|6842.3|6827.3|6841.3|6826.3|3
1734700370000|2024-12-20 13:12:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1734700380000|2024-12-20 13:13:00|6841|6826|6840.3|6825.3|6841|6826|6840.3|6825.3|2
1734700390000|2024-12-20 13:13:10|6840.6|6825.6|6840.3|6825.3|6840.6|6825.6|6840.3|6825.3|1
1734700410000|2024-12-20 13:13:30|6840.6|6825.6|6844.6|6829.6|6844.6|6829.6|6840.6|6825.6|2
1734700420000|2024-12-20 13:13:40|6845|6830|6844.6|6829.6|6845.3|6830.3|6844.6|6829.6|5
1734700430000|2024-12-20 13:13:50|6844.5|6829.5|6844|6829|6844.5|6829.5|6844|6829|1
1734700440000|2024-12-20 13:14:00|6844.1|6829.1|6841.5|6826.5|6844.1|6829.1|6841.5|6826.5|6
1734700450000|2024-12-20 13:14:10|6842.3|6827.3|6841.8|6826.8|6842.3|6827.3|6841.8|6826.8|3
1734700460000|2024-12-20 13:14:20|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1734700470000|2024-12-20 13:14:30|6841.6|6826.6|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|1
1734700480000|2024-12-20 13:14:40|6841|6826|6841|6826|6841|6826|6841|6826|0
1734700490000|2024-12-20 13:14:50|6840.6|6825.6|6841.3|6826.3|6841.6|6826.6|6840.6|6825.6|3
1734700500000|2024-12-20 13:15:00|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6840.6|6825.6|3
1734700510000|2024-12-20 13:15:10|6841.3|6826.3|6841.1|6826.1|6841.3|6826.3|6841.1|6826.1|2
1734700520000|2024-12-20 13:15:20|6840.6|6825.6|6843.6|6828.6|6843.6|6828.6|6840.6|6825.6|7
1734700540000|2024-12-20 13:15:40|6843.3|6828.3|6842.2|6827.2|6843.3|6828.3|6841.3|6826.3|1
1734700550000|2024-12-20 13:15:50|6841.5|6826.5|6841.6|6826.6|6841.8|6826.8|6841.3|6826.3|3
1734700560000|2024-12-20 13:16:00|6842.3|6827.3|6842|6827|6842.6|6827.6|6842|6827|21
1734700570000|2024-12-20 13:16:10|6841.8|6826.8|6842.1|6827.1|6842.5|6827.5|6841.8|6826.8|2
1734700580000|2024-12-20 13:16:20|6842.6|6827.6|6842|6827|6842.6|6827.6|6842|6827|3
1734700590000|2024-12-20 13:16:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1734700600000|2024-12-20 13:16:40|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1734700610000|2024-12-20 13:16:50|6842.3|6827.3|6841.8|6826.8|6842.6|6827.6|6841.8|6826.8|8
1734700620000|2024-12-20 13:17:00|6842.1|6827.1|6842.6|6827.6|6842.6|6827.6|6842.1|6827.1|1
1734700640000|2024-12-20 13:17:20|6843.6|6828.6|6844|6829|6844|6829|6843.6|6828.6|10
1734700650000|2024-12-20 13:17:30|6843.6|6828.6|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|2
1734700670000|2024-12-20 13:17:50|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1734700680000|2024-12-20 13:18:00|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6841.8|6826.8|0
1734700690000|2024-12-20 13:18:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1734700700000|2024-12-20 13:18:20|6842.1|6827.1|6841.3|6826.3|6842.1|6827.1|6841.3|6826.3|2
1734700710000|2024-12-20 13:18:30|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|1
1734700730000|2024-12-20 13:18:50|6841|6826|6840.3|6825.3|6841|6826|6840.3|6825.3|2
1734700740000|2024-12-20 13:19:00|6839.6|6824.6|6839.3|6824.3|6839.6|6824.6|6838.6|6823.6|8
1734700750000|2024-12-20 13:19:10|||||||||1
1734700770000|2024-12-20 13:19:30|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|2
1734700780000|2024-12-20 13:19:40|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1734700790000|2024-12-20 13:19:50|6837.8|6822.8|6837.3|6822.3|6837.8|6822.8|6837.3|6822.3|0
1734700810000|2024-12-20 13:20:10|6837.5|6822.5|6837.2|6822.2|6837.5|6822.5|6837.2|6822.2|0
1734700830000|2024-12-20 13:20:30|6836.8|6821.8|6837.3|6822.3|6837.3|6822.3|6836.8|6821.8|2
1734700840000|2024-12-20 13:20:40|6837.5|6822.5|6837.6|6822.6|6837.6|6822.6|6837.5|6822.5|1
1734700850000|2024-12-20 13:20:50|6837.3|6822.3|6836.3|6821.3|6837.3|6822.3|6836.3|6821.3|4
1734700860000|2024-12-20 13:21:00|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.5|6820.5|5
1734700870000|2024-12-20 13:21:10|6836|6821|6836.3|6821.3|6836.6|6821.6|6836|6821|4
1734700900000|2024-12-20 13:21:40|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1734700910000|2024-12-20 13:21:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|4
1734700920000|2024-12-20 13:22:00|6836.8|6821.8|6837.3|6822.3|6837.6|6822.6|6836.8|6821.8|4
1734700930000|2024-12-20 13:22:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6
1734700940000|2024-12-20 13:22:20|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|4
1734700950000|2024-12-20 13:22:30|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1734700980000|2024-12-20 13:23:00|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1734700990000|2024-12-20 13:23:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1734701030000|2024-12-20 13:23:50|6839.6|6824.6|6841.6|6826.6|6841.6|6826.6|6839.6|6824.6|3
1734701040000|2024-12-20 13:24:00|6842.6|6827.6|6840.3|6825.3|6842.6|6827.6|6840.3|6825.3|10
1734701050000|2024-12-20 13:24:10|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|1
1734701060000|2024-12-20 13:24:20|||||||||1
1734701070000|2024-12-20 13:24:30|6838.8|6823.8|6839.1|6824.1|6839.1|6824.1|6838.8|6823.8|2
1734701080000|2024-12-20 13:24:40|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1734701090000|2024-12-20 13:24:50|||||||||1
1734701100000|2024-12-20 13:25:00|6837.8|6822.8|6837.3|6822.3|6838.6|6823.6|6837.3|6822.3|1
1734701110000|2024-12-20 13:25:10|6837.6|6822.6|6837.3|6822.3|6837.6|6822.6|6837.3|6822.3|3
1734701120000|2024-12-20 13:25:20|6837.6|6822.6|6839.8|6824.8|6839.8|6824.8|6837.6|6822.6|4
1734701130000|2024-12-20 13:25:30|6841.8|6826.8|6841.3|6826.3|6842.3|6827.3|6841.3|6826.3|3
1734701140000|2024-12-20 13:25:40|6843.3|6828.3|6842.3|6827.3|6843.3|6828.3|6842.3|6827.3|1
1734701150000|2024-12-20 13:25:50|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1734701160000|2024-12-20 13:26:00|||||||||1
1734701180000|2024-12-20 13:26:20|||||||||3
1734701190000|2024-12-20 13:26:30|6841.2|6826.2|6841.1|6826.1|6841.2|6826.2|6841.1|6826.1|1
1734701200000|2024-12-20 13:26:40|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|1
1734701210000|2024-12-20 13:26:50|6839.8|6824.8|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|1
1734701220000|2024-12-20 13:27:00|6838.3|6823.3|6838.3|6823.3|6838.8|6823.8|6838.3|6823.3|0
1734701230000|2024-12-20 13:27:10|||||||||2
1734701240000|2024-12-20 13:27:20|||||||||4
1734701250000|2024-12-20 13:27:30|||||||||1
1734701260000|2024-12-20 13:27:40|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1734701270000|2024-12-20 13:27:50|6839|6824|6839.3|6824.3|6839.3|6824.3|6839|6824|6
1734701280000|2024-12-20 13:28:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|2
1734701290000|2024-12-20 13:28:10|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|1
1734701300000|2024-12-20 13:28:20|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|0
1734701310000|2024-12-20 13:28:30|6839.1|6824.1|6838.8|6823.8|6839.1|6824.1|6838.8|6823.8|0
1734701320000|2024-12-20 13:28:40|6839.1|6824.1|6839.3|6824.3|6839.3|6824.3|6839.1|6824.1|0
1734701340000|2024-12-20 13:29:00|6839.1|6824.1|6838.8|6823.8|6839.1|6824.1|6838.8|6823.8|1
1734701350000|2024-12-20 13:29:10|6839.8|6824.8|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|5
1734701360000|2024-12-20 13:29:20|6840.8|6825.8|6841.8|6826.8|6841.8|6826.8|6840.8|6825.8|2
1734701370000|2024-12-20 13:29:30|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|3
1734701380000|2024-12-20 13:29:40|6842.7|6827.7|6842.3|6827.3|6843.7|6828.7|6842.3|6827.3|1
1734701390000|2024-12-20 13:29:50|6842.5|6827.5|6843.5|6828.5|6843.5|6828.5|6842.5|6827.5|4
1734701400000|2024-12-20 13:30:00|6843.8|6828.8|6844|6829|6844|6829|6843.8|6828.8|1
1734701410000|2024-12-20 13:30:10|6844.5|6829.5|6844|6829|6844.5|6829.5|6843.8|6828.8|27
1734701420000|2024-12-20 13:30:20|||||||||1
1734701430000|2024-12-20 13:30:30|6844.3|6829.3|6844.6|6829.6|6844.6|6829.6|6844|6829|2
1734701440000|2024-12-20 13:30:40|6845|6830|6842.8|6827.8|6845|6830|6842.8|6827.8|3
1734701450000|2024-12-20 13:30:50|6844|6829|6844|6829|6844|6829|6844|6829|5
1734701460000|2024-12-20 13:31:00|6844.3|6829.3|6843.8|6828.8|6844.3|6829.3|6842.5|6827.5|2
1734701470000|2024-12-20 13:31:10|6844|6829|6844|6829|6844.5|6829.5|6844|6829|1
1734701480000|2024-12-20 13:31:20|6843.3|6828.3|6842.2|6827.2|6843.3|6828.3|6842.2|6827.2|1
1734701500000|2024-12-20 13:31:40|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.2|6827.2|2
1734701510000|2024-12-20 13:31:50|6842.7|6827.7|6842.8|6827.8|6843.5|6828.5|6842.5|6827.5|6
1734701520000|2024-12-20 13:32:00|6843|6828|6843|6828|6843|6828|6842.5|6827.5|2
1734701530000|2024-12-20 13:32:10|6842.5|6827.5|6843|6828|6843|6828|6842.5|6827.5|7
1734701580000|2024-12-20 13:33:00|6842.8|6827.8|6842.7|6827.7|6842.8|6827.8|6841.7|6826.7|4
1734701620000|2024-12-20 13:33:40|6842.2|6827.2|6841.7|6826.7|6842.2|6827.2|6841.7|6826.7|10
1734701630000|2024-12-20 13:33:50|6840.2|6825.2|6839|6824|6840.2|6825.2|6839|6824|3
1734701640000|2024-12-20 13:34:00|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1734701650000|2024-12-20 13:34:10|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1734701710000|2024-12-20 13:35:10|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|1
1734701730000|2024-12-20 13:35:30|6837.7|6822.7|6838.5|6823.5|6838.8|6823.8|6837.7|6822.7|1
1734701760000|2024-12-20 13:36:00|6838.3|6823.3|6837.8|6822.8|6838.8|6823.8|6837.8|6822.8|8
1734701770000|2024-12-20 13:36:10|||||||||3
1734701780000|2024-12-20 13:36:20|6838|6823|6840.3|6825.3|6840.8|6825.8|6838|6823|6
1734701790000|2024-12-20 13:36:30|6840|6825|6840|6825|6840|6825|6840|6825|1
1734701800000|2024-12-20 13:36:40|6839.5|6824.5|6839.3|6824.3|6839.5|6824.5|6839.3|6824.3|0
1734701810000|2024-12-20 13:36:50|6839|6824|6839.3|6824.3|6839.3|6824.3|6839|6824|0
1734701820000|2024-12-20 13:37:00|6838.8|6823.8|6839.8|6824.8|6839.8|6824.8|6838.5|6823.5|5
1734701830000|2024-12-20 13:37:10|6840.2|6825.2|6840.3|6825.3|6840.3|6825.3|6840.2|6825.2|0
1734701840000|2024-12-20 13:37:20|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|3
1734701890000|2024-12-20 13:38:10|6838|6823|6838.5|6823.5|6838.5|6823.5|6838|6823|5
1734701910000|2024-12-20 13:38:30|6837.5|6822.5|6836.8|6821.8|6837.5|6822.5|6836.8|6821.8|14
1734701940000|2024-12-20 13:39:00|6837.4|6822.4|6837.5|6822.5|6837.5|6822.5|6837.4|6822.4|2
1734701950000|2024-12-20 13:39:10|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|1
1734702000000|2024-12-20 13:40:00|6837|6822|6835.5|6820.5|6837|6822|6835.5|6820.5|4
1734702010000|2024-12-20 13:40:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|4
1734702020000|2024-12-20 13:40:20|6834|6819|6835.4|6820.4|6835.7|6820.7|6834|6819|8
1734702030000|2024-12-20 13:40:30|6835|6820|6835|6820|6835|6820|6835|6820|0
1734702060000|2024-12-20 13:41:00|6834.8|6819.8|6834|6819|6834.8|6819.8|6834|6819|5
1734702070000|2024-12-20 13:41:10|6833.5|6818.5|6833.7|6818.7|6833.7|6818.7|6833.2|6818.2|5
1734702100000|2024-12-20 13:41:40|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|1
1734702110000|2024-12-20 13:41:50|||||||||1
1734702120000|2024-12-20 13:42:00|6833.7|6818.7|6833.7|6818.7|6834.7|6819.7|6833.7|6818.7|2
1734702150000|2024-12-20 13:42:30|6834|6819|6834|6819|6834|6819|6834|6819|1
1734702160000|2024-12-20 13:42:40|6834.5|6819.5|6834.2|6819.2|6834.5|6819.5|6834.2|6819.2|7
1734702170000|2024-12-20 13:42:50|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1734702180000|2024-12-20 13:43:00|6834.7|6819.7|6834.7|6819.7|6835.2|6820.2|6834.7|6819.7|1
1734702190000|2024-12-20 13:43:10|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1734702200000|2024-12-20 13:43:20|6833.7|6818.7|6833.2|6818.2|6833.7|6818.7|6833.2|6818.2|3
1734702210000|2024-12-20 13:43:30|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|7
1734702220000|2024-12-20 13:43:40|6835.2|6820.2|6834.7|6819.7|6835.5|6820.5|6834.7|6819.7|2
1734702230000|2024-12-20 13:43:50|6836.2|6821.2|6836.5|6821.5|6836.5|6821.5|6836.2|6821.2|6
1734702240000|2024-12-20 13:44:00|6837.3|6822.3|6836|6821|6837.3|6822.3|6836|6821|2
1734702270000|2024-12-20 13:44:30|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|1
1734702280000|2024-12-20 13:44:40|6835.2|6820.2|6836.3|6821.3|6836.3|6821.3|6834.5|6819.5|11
1734702290000|2024-12-20 13:44:50|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1734702300000|2024-12-20 13:45:00|6835|6820|6834.5|6819.5|6835|6820|6834.5|6819.5|2
1734702320000|2024-12-20 13:45:20|6834.3|6819.3|6833.2|6818.2|6834.3|6819.3|6833.2|6818.2|5
1734702360000|2024-12-20 13:46:00|6833.8|6818.8|6834.5|6819.5|6834.5|6819.5|6833.8|6818.8|5
1734702370000|2024-12-20 13:46:10|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1734702380000|2024-12-20 13:46:20|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1734702420000|2024-12-20 13:47:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1734702430000|2024-12-20 13:47:10|6833.7|6818.7|6834.3|6819.3|6834.3|6819.3|6833.7|6818.7|5
1734702460000|2024-12-20 13:47:40|6834|6819|6834.3|6819.3|6834.3|6819.3|6834|6819|0
1734702470000|2024-12-20 13:47:50|6834|6819|6834|6819|6834|6819|6834|6819|0
1734702480000|2024-12-20 13:48:00|6834.3|6819.3|6834|6819|6834.3|6819.3|6834|6819|0
1734702510000|2024-12-20 13:48:30|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|2
1734702520000|2024-12-20 13:48:40|6833.8|6818.8|6833.7|6818.7|6834|6819|6833.7|6818.7|2
1734702530000|2024-12-20 13:48:50|6834|6819|6833.7|6818.7|6834|6819|6833.7|6818.7|0
1734702560000|2024-12-20 13:49:20|||||||||2
1734702570000|2024-12-20 13:49:30|6833.2|6818.2|6832.7|6817.7|6833.2|6818.2|6830.2|6815.2|48
1734702580000|2024-12-20 13:49:40|6834.2|6819.2|6831.7|6816.7|6834.2|6819.2|6831.7|6816.7|1
1734702600000|2024-12-20 13:50:00|6833.3|6818.3|6834|6819|6835.3|6820.3|6833.3|6818.3|12
1734702610000|2024-12-20 13:50:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1734702640000|2024-12-20 13:50:40|6833.9|6818.9|6834.2|6819.2|6834.2|6819.2|6833.9|6818.9|3
1734702650000|2024-12-20 13:50:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|0
1734702670000|2024-12-20 13:51:10|||||||||1
1734702690000|2024-12-20 13:51:30|||||||||1
1734702730000|2024-12-20 13:52:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1734702770000|2024-12-20 13:52:50|||||||||1
1734702790000|2024-12-20 13:53:10|6834|6819|6831.7|6816.7|6834|6819|6831.7|6816.7|4
1734702800000|2024-12-20 13:53:20|6831.2|6816.2|6831.7|6816.7|6832|6817|6831.2|6816.2|1
1734702810000|2024-12-20 13:53:30|6832|6817|6832|6817|6832|6817|6832|6817|0
1734702830000|2024-12-20 13:53:50|||||||||1
1734702840000|2024-12-20 13:54:00|6833|6818|6833|6818|6833|6818|6831.7|6816.7|18
1734702890000|2024-12-20 13:54:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1734702900000|2024-12-20 13:55:00|6833|6818|6833|6818|6833|6818|6833|6818|0
1734702920000|2024-12-20 13:55:20|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|1
1734702930000|2024-12-20 13:55:30|||||||||7
1734702940000|2024-12-20 13:55:40|6830.7|6815.7|6830.4|6815.4|6830.7|6815.7|6830.2|6815.2|3
1734702960000|2024-12-20 13:56:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1734703010000|2024-12-20 13:56:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|3
1734703040000|2024-12-20 13:57:20|6829.4|6814.4|6829.7|6814.7|6829.7|6814.7|6829.4|6814.4|1
1734703050000|2024-12-20 13:57:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|4
1734703060000|2024-12-20 13:57:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1734703080000|2024-12-20 13:58:00|6830.1|6815.1|6830.7|6815.7|6830.7|6815.7|6830.1|6815.1|6
1734703100000|2024-12-20 13:58:20|6831|6816|6829.7|6814.7|6831.4|6816.4|6829.7|6814.7|5
1734703110000|2024-12-20 13:58:30|6830|6815|6829.7|6814.7|6830|6815|6829.7|6814.7|0
1734703120000|2024-12-20 13:58:40|6830|6815|6830|6815|6830|6815|6830|6815|2
1734703140000|2024-12-20 13:59:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1734703160000|2024-12-20 13:59:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1734703200000|2024-12-20 14:00:00|||||||||2
1734703210000|2024-12-20 14:00:10|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|4
1734703250000|2024-12-20 14:00:50|6827.2|6812.2|6825.3|6810.3|6827.2|6812.2|6825.3|6810.3|43
1734703270000|2024-12-20 14:01:10|6824.8|6809.8|6825.1|6810.1|6825.1|6810.1|6824.8|6809.8|3
1734703290000|2024-12-20 14:01:30|6824.9|6809.9|6824.8|6809.8|6824.9|6809.9|6824.6|6809.6|4
1734703300000|2024-12-20 14:01:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1734703310000|2024-12-20 14:01:50|6823.4|6808.4|6823.2|6808.2|6823.4|6808.4|6823.2|6808.2|18
1734703320000|2024-12-20 14:02:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|3
1734703330000|2024-12-20 14:02:10|6824.4|6809.4|6824.1|6809.1|6824.4|6809.4|6824.1|6809.1|3
1734703360000|2024-12-20 14:02:40|6824.6|6809.6|6824.4|6809.4|6824.6|6809.6|6824.4|6809.4|0
1734703380000|2024-12-20 14:03:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|1
1734703390000|2024-12-20 14:03:10|6824.8|6809.8|6824.6|6809.6|6824.8|6809.8|6824.6|6809.6|17
1734703410000|2024-12-20 14:03:30|6824.3|6809.3|6824.3|6809.3|6824.4|6809.4|6824.1|6809.1|7
1734703450000|2024-12-20 14:04:10|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1734703460000|2024-12-20 14:04:20|6824.4|6809.4|6824.3|6809.3|6824.6|6809.6|6824.3|6809.3|1
1734703470000|2024-12-20 14:04:30|6824.1|6809.1|6823.4|6808.4|6824.1|6809.1|6823.4|6808.4|2
1734703490000|2024-12-20 14:04:50|6823.6|6808.6|6823.1|6808.1|6823.6|6808.6|6822.6|6807.6|8
1734703510000|2024-12-20 14:05:10|6820.8|6805.8|6820.3|6805.3|6820.8|6805.8|6820.3|6805.3|15
1734703520000|2024-12-20 14:05:20|||||||||2
1734703530000|2024-12-20 14:05:30|6820.6|6805.6|6822.1|6807.1|6822.1|6807.1|6820.6|6805.6|3
1734703540000|2024-12-20 14:05:40|6823.4|6808.4|6824.1|6809.1|6824.1|6809.1|6823.4|6808.4|6
1734703550000|2024-12-20 14:05:50|||||||||3
1734703560000|2024-12-20 14:06:00|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|1
1734703580000|2024-12-20 14:06:20|6823.4|6808.4|6821.6|6806.6|6823.4|6808.4|6821.3|6806.3|3
1734703600000|2024-12-20 14:06:40|6821.2|6806.2|6822.2|6807.2|6822.2|6807.2|6821.2|6806.2|5
1734703610000|2024-12-20 14:06:50|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1734703620000|2024-12-20 14:07:00|6822.2|6807.2|6821.9|6806.9|6822.2|6807.2|6821.9|6806.9|1
1734703630000|2024-12-20 14:07:10|6821.8|6806.8|6822.1|6807.1|6822.1|6807.1|6821.8|6806.8|2
1734703640000|2024-12-20 14:07:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1734703660000|2024-12-20 14:07:40|6821.2|6806.2|6820.6|6805.6|6821.2|6806.2|6820.6|6805.6|4
1734703680000|2024-12-20 14:08:00|||||||||1
1734703690000|2024-12-20 14:08:10|6821.1|6806.1|6821.3|6806.3|6822.4|6807.4|6821.1|6806.1|4
1734703700000|2024-12-20 14:08:20|6821.1|6806.1|6820.8|6805.8|6821.1|6806.1|6820.8|6805.8|1
1734703710000|2024-12-20 14:08:30|6820.3|6805.3|6820.6|6805.6|6820.6|6805.6|6820.3|6805.3|1
1734703720000|2024-12-20 14:08:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.6|6805.6|2
1734703730000|2024-12-20 14:08:50|6821.3|6806.3|6821.2|6806.2|6821.9|6806.9|6821.1|6806.1|4
1734703740000|2024-12-20 14:09:00|6821.3|6806.3|6821.6|6806.6|6821.6|6806.6|6821.3|6806.3|7
1734703750000|2024-12-20 14:09:10|6821.9|6806.9|6821.3|6806.3|6821.9|6806.9|6821.3|6806.3|1
1734703770000|2024-12-20 14:09:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6819.8|6804.8|8
1734703780000|2024-12-20 14:09:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|1
1734703790000|2024-12-20 14:09:50|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|10
1734703800000|2024-12-20 14:10:00|6817.9|6802.9|6817.8|6802.8|6817.9|6802.9|6817.8|6802.8|86
1734703820000|2024-12-20 14:10:20|||||||||3
1734703830000|2024-12-20 14:10:30|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|1
1734703850000|2024-12-20 14:10:50|||||||||3
1734703860000|2024-12-20 14:11:00|6815.1|6800.1|6814.5|6799.5|6815.1|6800.1|6814.5|6799.5|32
1734703870000|2024-12-20 14:11:10|6814.1|6799.1|6815.9|6800.9|6816.3|6801.3|6814.1|6799.1|6
1734703880000|2024-12-20 14:11:20|6815.6|6800.6|6815.1|6800.1|6815.6|6800.6|6814.9|6799.9|0
1734703890000|2024-12-20 14:11:30|6814.9|6799.9|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|5
1734703900000|2024-12-20 14:11:40|6815.3|6800.3|6815.6|6800.6|6815.6|6800.6|6815.3|6800.3|2
1734703910000|2024-12-20 14:11:50|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1734703920000|2024-12-20 14:12:00|6815.6|6800.6|6815.4|6800.4|6815.6|6800.6|6815.4|6800.4|6
1734703930000|2024-12-20 14:12:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1734703940000|2024-12-20 14:12:20|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6815.4|6800.4|3
1734703970000|2024-12-20 14:12:50|||||||||2
1734703980000|2024-12-20 14:13:00|6815.8|6800.8|6816.4|6801.4|6816.4|6801.4|6815.8|6800.8|1
1734704000000|2024-12-20 14:13:20|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|3
1734704010000|2024-12-20 14:13:30|6816.4|6801.4|6814.9|6799.9|6816.4|6801.4|6814.9|6799.9|4
1734704030000|2024-12-20 14:13:50|||||||||1
1734704040000|2024-12-20 14:14:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1734704050000|2024-12-20 14:14:10|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1734704060000|2024-12-20 14:14:20|||||||||1
1734704080000|2024-12-20 14:14:40|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|0
1734704090000|2024-12-20 14:14:50|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|3
1734704100000|2024-12-20 14:15:00|6816.4|6801.4|6815.9|6800.9|6816.4|6801.4|6815.9|6800.9|8
1734704120000|2024-12-20 14:15:20|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1734704130000|2024-12-20 14:15:30|6815.9|6800.9|6814.9|6799.9|6815.9|6800.9|6814.9|6799.9|1
1734704140000|2024-12-20 14:15:40|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1734704160000|2024-12-20 14:16:00|6814.1|6799.1|6813.1|6798.1|6814.1|6799.1|6813.1|6798.1|4
1734704170000|2024-12-20 14:16:10|||||||||1
1734704180000|2024-12-20 14:16:20|||||||||1
1734704200000|2024-12-20 14:16:40|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6
1734704210000|2024-12-20 14:16:50|||||||||1
1734704230000|2024-12-20 14:17:10|||||||||1
1734704240000|2024-12-20 14:17:20|6813.5|6798.5|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|3
1734704250000|2024-12-20 14:17:30|6814|6799|6814|6799|6814|6799|6814|6799|4
1734704260000|2024-12-20 14:17:40|6814.3|6799.3|6815.3|6800.3|6815.3|6800.3|6814.3|6799.3|4
1734704270000|2024-12-20 14:17:50|6815.1|6800.1|6814|6799|6815.1|6800.1|6814|6799|6
1734704280000|2024-12-20 14:18:00|6813.8|6798.8|6812.2|6797.2|6813.8|6798.8|6812.2|6797.2|21
1734704290000|2024-12-20 14:18:10|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|30
1734704300000|2024-12-20 14:18:20|||||||||11
1734704310000|2024-12-20 14:18:30|||||||||1
1734704320000|2024-12-20 14:18:40|||||||||2
1734704330000|2024-12-20 14:18:50|6811.7|6796.7|6811.4|6796.4|6811.7|6796.7|6811.4|6796.4|5
1734704340000|2024-12-20 14:19:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1734704350000|2024-12-20 14:19:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|4
1734704360000|2024-12-20 14:19:20|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|3
1734704370000|2024-12-20 14:19:30|6812|6797|6812|6797|6812|6797|6812|6797|7
1734704380000|2024-12-20 14:19:40|||||||||21
1734704390000|2024-12-20 14:19:50|6811.8|6796.8|6811.2|6796.2|6811.8|6796.8|6811.2|6796.2|12
1734704400000|2024-12-20 14:20:00|||||||||1
1734704410000|2024-12-20 14:20:10|||||||||2
1734704420000|2024-12-20 14:20:20|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|28
1734704430000|2024-12-20 14:20:30|6812.3|6797.3|6812|6797|6812.3|6797.3|6812|6797|1
1734704440000|2024-12-20 14:20:40|6811.8|6796.8|6813.7|6798.7|6813.7|6798.7|6811.8|6796.8|15
1734704450000|2024-12-20 14:20:50|6813|6798|6813|6798|6813|6798|6813|6798|4
1734704460000|2024-12-20 14:21:00|6813.3|6798.3|6814.3|6799.3|6814.3|6799.3|6813.3|6798.3|3
1734704470000|2024-12-20 14:21:10|6814.8|6799.8|6815|6800|6815|6800|6814.8|6799.8|2
1734704480000|2024-12-20 14:21:20|||||||||2
1734704500000|2024-12-20 14:21:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|1
1734704510000|2024-12-20 14:21:50|6815|6800|6816.1|6801.1|6816.3|6801.3|6815|6800|10
1734704520000|2024-12-20 14:22:00|6816.3|6801.3|6814|6799|6816.3|6801.3|6814|6799|1
1734704530000|2024-12-20 14:22:10|||||||||1
1734704550000|2024-12-20 14:22:30|6815.8|6800.8|6813.5|6798.5|6815.8|6800.8|6813.5|6798.5|5
1734704580000|2024-12-20 14:23:00|6813.2|6798.2|6812.7|6797.7|6813.2|6798.2|6812.7|6797.7|0
1734704590000|2024-12-20 14:23:10|6812.5|6797.5|6812.7|6797.7|6812.7|6797.7|6812.5|6797.5|4
1734704600000|2024-12-20 14:23:20|6812.3|6797.3|6812|6797|6812.3|6797.3|6812|6797|1
1734704610000|2024-12-20 14:23:30|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|2
1734704630000|2024-12-20 14:23:50|||||||||1
1734704640000|2024-12-20 14:24:00|6811.7|6796.7|6811.3|6796.3|6811.7|6796.7|6811.3|6796.3|1
1734704650000|2024-12-20 14:24:10|6811|6796|6811|6796|6811|6796|6811|6796|1
1734704670000|2024-12-20 14:24:30|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6809.8|6794.8|6
1734704680000|2024-12-20 14:24:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1734704690000|2024-12-20 14:24:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|3
1734704700000|2024-12-20 14:25:00|6810.2|6795.2|6809.8|6794.8|6810.2|6795.2|6809.8|6794.8|0
1734704740000|2024-12-20 14:25:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|14
1734704750000|2024-12-20 14:25:50|6810|6795|6810|6795|6810|6795|6810|6795|2
1734704760000|2024-12-20 14:26:00|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|2
1734704780000|2024-12-20 14:26:20|||||||||1
1734704790000|2024-12-20 14:26:30|||||||||1
1734704820000|2024-12-20 14:27:00|||||||||4
1734704850000|2024-12-20 14:27:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|10
1734704870000|2024-12-20 14:27:50|6810.5|6795.5|6811.2|6796.2|6811.2|6796.2|6810.5|6795.5|3
1734704880000|2024-12-20 14:28:00|6811.5|6796.5|6811.2|6796.2|6811.5|6796.5|6811.2|6796.2|1
1734704900000|2024-12-20 14:28:20|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|7
1734704920000|2024-12-20 14:28:40|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|2
1734704930000|2024-12-20 14:28:50|6809.8|6794.8|6809.3|6794.3|6809.8|6794.8|6809.3|6794.3|3
1734704950000|2024-12-20 14:29:10|||||||||1
1734704960000|2024-12-20 14:29:20|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|10
1734704970000|2024-12-20 14:29:30|6810.3|6795.3|6809.8|6794.8|6810.7|6795.7|6809.8|6794.8|6
1734704980000|2024-12-20 14:29:40|6809.7|6794.7|6810.2|6795.2|6810.8|6795.8|6809.7|6794.7|12
1734704990000|2024-12-20 14:29:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1734705000000|2024-12-20 14:30:00|6810.2|6795.2|6806.3|6791.3|6810.3|6795.3|6806.3|6791.3|67
1734705010000|2024-12-20 14:30:10|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|2
1734705020000|2024-12-20 14:30:20|6805.9|6790.9|6806|6791|6806|6791|6805.2|6790.2|54
1734705030000|2024-12-20 14:30:30|6805.7|6790.7|6806|6791|6806|6791|6805.7|6790.7|3
1734705040000|2024-12-20 14:30:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1734705050000|2024-12-20 14:30:50|6805.4|6790.4|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|7
1734705060000|2024-12-20 14:31:00|6805.4|6790.4|6805.2|6790.2|6805.4|6790.4|6805.2|6790.2|4
1734705080000|2024-12-20 14:31:20|||||||||1
1734705090000|2024-12-20 14:31:30|||||||||2
1734705100000|2024-12-20 14:31:40|6805.4|6790.4|6806|6791|6806|6791|6805.4|6790.4|28
1734705110000|2024-12-20 14:31:50|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.2|6790.2|19
1734705120000|2024-12-20 14:32:00|6806|6791|6805.7|6790.7|6806|6791|6805.7|6790.7|21
1734705130000|2024-12-20 14:32:10|6807|6792|6805.7|6790.7|6807|6792|6805.7|6790.7|10
1734705140000|2024-12-20 14:32:20|6806|6791|6805.7|6790.7|6806|6791|6805.7|6790.7|10
1734705150000|2024-12-20 14:32:30|6806|6791|6805.7|6790.7|6806|6791|6805.7|6790.7|12
1734705160000|2024-12-20 14:32:40|6806|6791|6805.7|6790.7|6806.7|6791.7|6805.7|6790.7|11
1734705170000|2024-12-20 14:32:50|6806|6791|6808.4|6793.4|6808.4|6793.4|6805.7|6790.7|6
1734705180000|2024-12-20 14:33:00|6808.5|6793.5|6806.5|6791.5|6808.5|6793.5|6806.5|6791.5|6
1734705190000|2024-12-20 14:33:10|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1734705210000|2024-12-20 14:33:30|6807|6792|6807|6792|6807|6792|6807|6792|6
1734705220000|2024-12-20 14:33:40|6806.7|6791.7|6806|6791|6806.7|6791.7|6806|6791|1
1734705230000|2024-12-20 14:33:50|||||||||2
1734705240000|2024-12-20 14:34:00|6806.5|6791.5|6806.5|6791.5|6806.9|6791.9|6806.5|6791.5|4
1734705250000|2024-12-20 14:34:10|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|2
1734705260000|2024-12-20 14:34:20|6806|6791|6805.7|6790.7|6806|6791|6805.7|6790.7|4
1734705270000|2024-12-20 14:34:30|6806|6791|6807.2|6792.2|6807.2|6792.2|6806|6791|10
1734705280000|2024-12-20 14:34:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.2|6792.2|13
1734705290000|2024-12-20 14:34:50|6807.6|6792.6|6806|6791|6807.6|6792.6|6806|6791|8
1734705300000|2024-12-20 14:35:00|6805.7|6790.7|6805.7|6790.7|6806.5|6791.5|6805.4|6790.4|18
1734705310000|2024-12-20 14:35:10|6806|6791|6806.7|6791.7|6807|6792|6806|6791|7
1734705320000|2024-12-20 14:35:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1734705330000|2024-12-20 14:35:30|||||||||3
1734705340000|2024-12-20 14:35:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|1
1734705350000|2024-12-20 14:35:50|||||||||1
1734705360000|2024-12-20 14:36:00|6805.4|6790.4|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|4
1734705370000|2024-12-20 14:36:10|||||||||3
1734705380000|2024-12-20 14:36:20|||||||||1
1734705390000|2024-12-20 14:36:30|6806|6791|6806|6791|6806|6791|6806|6791|12
1734705400000|2024-12-20 14:36:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|1
1734705410000|2024-12-20 14:36:50|6806|6791|6808.7|6793.7|6809|6794|6806|6791|31
1734705420000|2024-12-20 14:37:00|6807.4|6792.4|6808|6793|6808|6793|6807.4|6792.4|15
1734705440000|2024-12-20 14:37:20|6808.2|6793.2|6808.7|6793.7|6809.2|6794.2|6808.2|6793.2|2
1734705450000|2024-12-20 14:37:30|6808.9|6793.9|6808.4|6793.4|6808.9|6793.9|6808.4|6793.4|3
1734705460000|2024-12-20 14:37:40|6808|6793|6808|6793|6808|6793|6808|6793|1
1734705470000|2024-12-20 14:37:50|6807.7|6792.7|6808.7|6793.7|6809.4|6794.4|6807.7|6792.7|6
1734705480000|2024-12-20 14:38:00|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|4
1734705490000|2024-12-20 14:38:10|6809|6794|6809|6794|6809|6794|6809|6794|2
1734705500000|2024-12-20 14:38:20|6808.9|6793.9|6807|6792|6808.9|6793.9|6807|6792|4
1734705510000|2024-12-20 14:38:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|3
1734705520000|2024-12-20 14:38:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|2
1734705530000|2024-12-20 14:38:50|6807|6792|6807|6792|6807|6792|6806.7|6791.7|3
1734705540000|2024-12-20 14:39:00|||||||||1
1734705550000|2024-12-20 14:39:10|6807.7|6792.7|6807.7|6792.7|6808|6793|6807.7|6792.7|3
1734705570000|2024-12-20 14:39:30|6808|6793|6808|6793|6808|6793|6808|6793|0
1734705580000|2024-12-20 14:39:40|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1734705590000|2024-12-20 14:39:50|6807.9|6792.9|6811.7|6796.7|6811.7|6796.7|6807.9|6792.9|14
1734705600000|2024-12-20 14:40:00|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1734705610000|2024-12-20 14:40:10|6812.9|6797.9|6813.4|6798.4|6813.7|6798.7|6812.9|6797.9|16
1734705620000|2024-12-20 14:40:20|6813.7|6798.7|6811.9|6796.9|6813.7|6798.7|6811.9|6796.9|3
1734705630000|2024-12-20 14:40:30|6812.2|6797.2|6811.9|6796.9|6812.2|6797.2|6811.9|6796.9|7
1734705640000|2024-12-20 14:40:40|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|0
1734705650000|2024-12-20 14:40:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1734705660000|2024-12-20 14:41:00|||||||||1
1734705680000|2024-12-20 14:41:20|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1734705690000|2024-12-20 14:41:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6809.9|6794.9|4
1734705700000|2024-12-20 14:41:40|6811|6796|6812.2|6797.2|6812.2|6797.2|6811|6796|1
1734705710000|2024-12-20 14:41:50|6811.4|6796.4|6812.7|6797.7|6812.7|6797.7|6811.4|6796.4|4
1734705730000|2024-12-20 14:42:10|6812.4|6797.4|6811.2|6796.2|6812.4|6797.4|6811.2|6796.2|1
1734705740000|2024-12-20 14:42:20|6810.4|6795.4|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|3
1734705750000|2024-12-20 14:42:30|6810.7|6795.7|6810.4|6795.4|6810.7|6795.7|6810.4|6795.4|1
1734705760000|2024-12-20 14:42:40|||||||||4
1734705770000|2024-12-20 14:42:50|6810.7|6795.7|6811.4|6796.4|6811.4|6796.4|6810.7|6795.7|2
1734705800000|2024-12-20 14:43:20|6811.2|6796.2|6809.9|6794.9|6811.2|6796.2|6809.9|6794.9|3
1734705810000|2024-12-20 14:43:30|6809.5|6794.5|6807.2|6792.2|6809.5|6794.5|6806|6791|46
1734705820000|2024-12-20 14:43:40|6806.7|6791.7|6806.7|6791.7|6807|6792|6806.7|6791.7|1
1734705830000|2024-12-20 14:43:50|6806|6791|6806|6791|6806|6791|6806|6791|1
1734705840000|2024-12-20 14:44:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|5
1734705850000|2024-12-20 14:44:10|||||||||1
1734705860000|2024-12-20 14:44:20|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1734705880000|2024-12-20 14:44:40|6805.7|6790.7|6805.7|6790.7|6806|6791|6805.7|6790.7|4
1734705900000|2024-12-20 14:45:00|6805.2|6790.2|6805.5|6790.5|6805.5|6790.5|6805.2|6790.2|4
1734705910000|2024-12-20 14:45:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|9
1734705920000|2024-12-20 14:45:20|6805.4|6790.4|6805.2|6790.2|6805.4|6790.4|6805.2|6790.2|1
1734705940000|2024-12-20 14:45:40|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|20
1734705950000|2024-12-20 14:45:50|||||||||2
1734705960000|2024-12-20 14:46:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|7
1734705970000|2024-12-20 14:46:10|6806|6791|6806|6791|6806|6791|6806|6791|5
1734705980000|2024-12-20 14:46:20|6806.2|6791.2|6806.5|6791.5|6806.9|6791.9|6806.2|6791.2|10
1734705990000|2024-12-20 14:46:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|2
1734706010000|2024-12-20 14:46:50|6805.9|6790.9|6805.7|6790.7|6806|6791|6805.7|6790.7|2
1734706020000|2024-12-20 14:47:00|6806|6791|6806|6791|6806|6791|6806|6791|2
1734706040000|2024-12-20 14:47:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|3
1734706050000|2024-12-20 14:47:30|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1734706060000|2024-12-20 14:47:40|6804.7|6789.7|6804.7|6789.7|6805.7|6790.7|6804.7|6789.7|60
1734706070000|2024-12-20 14:47:50|6804.2|6789.2|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|32
1734706080000|2024-12-20 14:48:00|6804.4|6789.4|6805|6790|6805|6790|6804.2|6789.2|7
1734706090000|2024-12-20 14:48:10|6805.2|6790.2|6805.2|6790.2|6805.4|6790.4|6805|6790|15
1734706100000|2024-12-20 14:48:20|6805|6790|6804.2|6789.2|6805|6790|6804.2|6789.2|7
1734706130000|2024-12-20 14:48:50|6804.4|6789.4|6805.9|6790.9|6806|6791|6804.4|6789.4|8
1734706140000|2024-12-20 14:49:00|6806.5|6791.5|6808.4|6793.4|6808.4|6793.4|6806.5|6791.5|3
1734706150000|2024-12-20 14:49:10|6808.7|6793.7|6809.4|6794.4|6810.2|6795.2|6808.7|6793.7|0
1734706160000|2024-12-20 14:49:20|6809.7|6794.7|6810.7|6795.7|6810.7|6795.7|6809.7|6794.7|1
1734706180000|2024-12-20 14:49:40|6809.9|6794.9|6808.9|6793.9|6810.7|6795.7|6808.9|6793.9|11
1734706200000|2024-12-20 14:50:00|6809|6794|6809|6794|6809|6794|6809|6794|2
1734706210000|2024-12-20 14:50:10|||||||||4
1734706220000|2024-12-20 14:50:20|||||||||3
1734706230000|2024-12-20 14:50:30|6809.2|6794.2|6809|6794|6809.2|6794.2|6809|6794|1
1734706240000|2024-12-20 14:50:40|6809.2|6794.2|6810.7|6795.7|6810.7|6795.7|6809.2|6794.2|10
1734706250000|2024-12-20 14:50:50|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|1
1734706260000|2024-12-20 14:51:00|6810.7|6795.7|6811.4|6796.4|6811.7|6796.7|6810.7|6795.7|12
1734706270000|2024-12-20 14:51:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1734706290000|2024-12-20 14:51:30|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|1
1734706300000|2024-12-20 14:51:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1734706320000|2024-12-20 14:52:00|6810.7|6795.7|6810.7|6795.7|6812.2|6797.2|6809.9|6794.9|8
1734706330000|2024-12-20 14:52:10|6811|6796|6811|6796|6811|6796|6811|6796|6
1734706340000|2024-12-20 14:52:20|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1734706360000|2024-12-20 14:52:40|6810|6795|6810|6795|6810|6795|6810|6795|0
1734706380000|2024-12-20 14:53:00|6809.9|6794.9|6809.4|6794.4|6809.9|6794.9|6808.9|6793.9|9
1734706390000|2024-12-20 14:53:10|6809.2|6794.2|6808.7|6793.7|6809.2|6794.2|6808.7|6793.7|9
1734706400000|2024-12-20 14:53:20|6809|6794|6809.4|6794.4|6809.4|6794.4|6809|6794|3
1734706410000|2024-12-20 14:53:30|6808.7|6793.7|6809.4|6794.4|6809.4|6794.4|6808.7|6793.7|5
1734706420000|2024-12-20 14:53:40|6810.4|6795.4|6810.4|6795.4|6810.5|6795.5|6810.4|6795.4|5
1734706430000|2024-12-20 14:53:50|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|4
1734706440000|2024-12-20 14:54:00|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|2
1734706460000|2024-12-20 14:54:20|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|1
1734706490000|2024-12-20 14:54:50|||||||||1
1734706500000|2024-12-20 14:55:00|6812.7|6797.7|6811.4|6796.4|6812.7|6797.7|6810.9|6795.9|12
1734706510000|2024-12-20 14:55:10|6810.9|6795.9|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|3
1734706520000|2024-12-20 14:55:20|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|9
1734706540000|2024-12-20 14:55:40|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|6
1734706550000|2024-12-20 14:55:50|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|1
1734706560000|2024-12-20 14:56:00|6810.6|6795.6|6809.2|6794.2|6810.6|6795.6|6809.2|6794.2|3
1734706570000|2024-12-20 14:56:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1734706620000|2024-12-20 14:57:00|||||||||6
1734706630000|2024-12-20 14:57:10|6808.3|6793.3|6807.1|6792.1|6808.3|6793.3|6807.1|6792.1|4
1734706650000|2024-12-20 14:57:30|6807.4|6792.4|6808.1|6793.1|6808.1|6793.1|6807.4|6792.4|6
1734706660000|2024-12-20 14:57:40|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|2
1734706670000|2024-12-20 14:57:50|||||||||1
1734706680000|2024-12-20 14:58:00|6806.2|6791.2|6807.1|6792.1|6807.1|6792.1|6806.2|6791.2|7
1734706710000|2024-12-20 14:58:30|||||||||2
1734706720000|2024-12-20 14:58:40|||||||||4
1734706730000|2024-12-20 14:58:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1734706740000|2024-12-20 14:59:00|6807.1|6792.1|6806.7|6791.7|6807.1|6792.1|6806.7|6791.7|1
1734706760000|2024-12-20 14:59:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1734706770000|2024-12-20 14:59:30|||||||||2
1734706790000|2024-12-20 14:59:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|5
1734706800000|2024-12-20 15:00:00|6807.2|6792.2|6807.1|6792.1|6807.2|6792.2|6806.7|6791.7|3
1734706810000|2024-12-20 15:00:10|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1734706820000|2024-12-20 15:00:20|6806.9|6791.9|6806.6|6791.6|6806.9|6791.9|6806.6|6791.6|2
1734706830000|2024-12-20 15:00:30|||||||||9
1734706850000|2024-12-20 15:00:50|6807.1|6792.1|6806.6|6791.6|6807.1|6792.1|6806.6|6791.6|1
1734706880000|2024-12-20 15:01:20|6806.7|6791.7|6806.1|6791.1|6809.1|6794.1|6806.1|6791.1|24
1734706890000|2024-12-20 15:01:30|6805.7|6790.7|6807.1|6792.1|6807.6|6792.6|6805.7|6790.7|11
1734706900000|2024-12-20 15:01:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1734706910000|2024-12-20 15:01:50|6806.6|6791.6|6806.7|6791.7|6806.7|6791.7|6805.7|6790.7|4
1734706920000|2024-12-20 15:02:00|6807.1|6792.1|6806.7|6791.7|6807.1|6792.1|6806.7|6791.7|4
1734706940000|2024-12-20 15:02:20|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6806.7|6791.7|11
1734706950000|2024-12-20 15:02:30|6808.9|6793.9|6810.2|6795.2|6810.2|6795.2|6808.9|6793.9|2
1734706960000|2024-12-20 15:02:40|6811.2|6796.2|6813.9|6798.9|6813.9|6798.9|6811.2|6796.2|12
1734706990000|2024-12-20 15:03:10|6813.3|6798.3|6811.1|6796.1|6813.3|6798.3|6810.2|6795.2|10
1734707000000|2024-12-20 15:03:20|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1734707010000|2024-12-20 15:03:30|6810.1|6795.1|6810.7|6795.7|6810.7|6795.7|6810.1|6795.1|4
1734707020000|2024-12-20 15:03:40|6810.4|6795.4|6809.7|6794.7|6810.4|6795.4|6809.2|6794.2|1
1734707050000|2024-12-20 15:04:10|6810.1|6795.1|6809.7|6794.7|6810.2|6795.2|6809.7|6794.7|6
1734707070000|2024-12-20 15:04:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1734707080000|2024-12-20 15:04:40|6810.7|6795.7|6810.7|6795.7|6811.2|6796.2|6810.7|6795.7|8
1734707110000|2024-12-20 15:05:10|6810.9|6795.9|6811.7|6796.7|6811.7|6796.7|6810.9|6795.9|6
1734707130000|2024-12-20 15:05:30|6812.7|6797.7|6813.1|6798.1|6813.1|6798.1|6812.7|6797.7|2
1734707140000|2024-12-20 15:05:40|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|2
1734707160000|2024-12-20 15:06:00|6813.1|6798.1|6813.4|6798.4|6813.4|6798.4|6813.1|6798.1|2
1734707170000|2024-12-20 15:06:10|6813.7|6798.7|6813.7|6798.7|6814.1|6799.1|6813.7|6798.7|2
1734707180000|2024-12-20 15:06:20|6814.2|6799.2|6813.4|6798.4|6814.6|6799.6|6813.4|6798.4|1
1734707190000|2024-12-20 15:06:30|6813.2|6798.2|6811.7|6796.7|6813.2|6798.2|6811.6|6796.6|11
1734707200000|2024-12-20 15:06:40|6811.1|6796.1|6812.2|6797.2|6812.2|6797.2|6811.1|6796.1|8
1734707210000|2024-12-20 15:06:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1734707230000|2024-12-20 15:07:10|||||||||1
1734707260000|2024-12-20 15:07:40|6812.4|6797.4|6811.7|6796.7|6812.4|6797.4|6811.7|6796.7|1
1734707270000|2024-12-20 15:07:50|||||||||1
1734707280000|2024-12-20 15:08:00|6811.4|6796.4|6810.2|6795.2|6811.4|6796.4|6810.2|6795.2|3
1734707300000|2024-12-20 15:08:20|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6807.7|6792.7|33
1734707310000|2024-12-20 15:08:30|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1734707320000|2024-12-20 15:08:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6
1734707330000|2024-12-20 15:08:50|6811.9|6796.9|6812.1|6797.1|6812.4|6797.4|6811.9|6796.9|3
1734707350000|2024-12-20 15:09:10|6812.2|6797.2|6812.6|6797.6|6812.6|6797.6|6812.2|6797.2|0
1734707360000|2024-12-20 15:09:20|6812.4|6797.4|6812.1|6797.1|6812.4|6797.4|6811.7|6796.7|1
1734707370000|2024-12-20 15:09:30|6811.2|6796.2|6809.7|6794.7|6811.2|6796.2|6809.7|6794.7|5
1734707400000|2024-12-20 15:10:00|6809.9|6794.9|6810.6|6795.6|6810.6|6795.6|6809.9|6794.9|1
1734707410000|2024-12-20 15:10:10|6811.1|6796.1|6810.1|6795.1|6811.1|6796.1|6809.9|6794.9|1
1734707420000|2024-12-20 15:10:20|6809.7|6794.7|6807.7|6792.7|6809.7|6794.7|6807.7|6792.7|6
1734707430000|2024-12-20 15:10:30|6807.2|6792.2|6808.2|6793.2|6808.6|6793.6|6807.2|6792.2|12
1734707450000|2024-12-20 15:10:50|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1734707460000|2024-12-20 15:11:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1734707510000|2024-12-20 15:11:50|6807.7|6792.7|6807.1|6792.1|6807.7|6792.7|6807.1|6792.1|3
1734707520000|2024-12-20 15:12:00|6807.2|6792.2|6808.7|6793.7|6808.7|6793.7|6807.2|6792.2|12
1734707530000|2024-12-20 15:12:10|6808.9|6793.9|6807.7|6792.7|6809.1|6794.1|6807.7|6792.7|8
1734707560000|2024-12-20 15:12:40|6809.4|6794.4|6808.2|6793.2|6809.4|6794.4|6807.7|6792.7|26
1734707570000|2024-12-20 15:12:50|||||||||1
1734707580000|2024-12-20 15:13:00|6807.7|6792.7|6807.1|6792.1|6807.7|6792.7|6807.1|6792.1|3
1734707590000|2024-12-20 15:13:10|||||||||1
1734707600000|2024-12-20 15:13:20|6807.4|6792.4|6807.7|6792.7|6807.7|6792.7|6807.4|6792.4|5
1734707610000|2024-12-20 15:13:30|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1734707620000|2024-12-20 15:13:40|6807.7|6792.7|6807.7|6792.7|6808.1|6793.1|6807.7|6792.7|3
1734707710000|2024-12-20 15:15:10|6807.2|6792.2|6806.2|6791.2|6807.2|6792.2|6806.2|6791.2|34
1734707730000|2024-12-20 15:15:30|||||||||14
1734707740000|2024-12-20 15:15:40|||||||||8
1734707750000|2024-12-20 15:15:50|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|2
1734707760000|2024-12-20 15:16:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|4
1734707770000|2024-12-20 15:16:10|||||||||4
1734707780000|2024-12-20 15:16:20|||||||||2
1734707790000|2024-12-20 15:16:30|||||||||4
1734707800000|2024-12-20 15:16:40|6806.1|6791.1|6806.2|6791.2|6806.2|6791.2|6806.1|6791.1|34
1734707810000|2024-12-20 15:16:50|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|23
1734707820000|2024-12-20 15:17:00|6806.1|6791.1|6805.2|6790.2|6806.7|6791.7|6805.2|6790.2|10
1734707830000|2024-12-20 15:17:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|1
1734707850000|2024-12-20 15:17:30|6806.1|6791.1|6806.7|6791.7|6806.7|6791.7|6806.1|6791.1|3
1734707860000|2024-12-20 15:17:40|6807.1|6792.1|6807.8|6792.8|6807.8|6792.8|6807.1|6792.1|4
1734707870000|2024-12-20 15:17:50|6808.8|6793.8|6809.8|6794.8|6809.8|6794.8|6808.8|6793.8|3
1734707880000|2024-12-20 15:18:00|6810.3|6795.3|6811.6|6796.6|6811.6|6796.6|6810.3|6795.3|0
1734707890000|2024-12-20 15:18:10|6812.4|6797.4|6811.6|6796.6|6813.1|6798.1|6811.6|6796.6|3
1734707920000|2024-12-20 15:18:40|6811.8|6796.8|6813.6|6798.6|6813.6|6798.6|6811.8|6796.8|2
1734707940000|2024-12-20 15:19:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|30
1734707950000|2024-12-20 15:19:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1734707960000|2024-12-20 15:19:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1734707970000|2024-12-20 15:19:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|21
1734707980000|2024-12-20 15:19:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|4
1734707990000|2024-12-20 15:19:50|6812.8|6797.8|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|1
1734708000000|2024-12-20 15:20:00|||||||||1
1734708010000|2024-12-20 15:20:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1734708030000|2024-12-20 15:20:30|||||||||1
1734708040000|2024-12-20 15:20:40|6811.4|6796.4|6810.8|6795.8|6811.4|6796.4|6810.8|6795.8|2
1734708060000|2024-12-20 15:21:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|16
1734708070000|2024-12-20 15:21:10|||||||||4
1734708100000|2024-12-20 15:21:40|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1734708110000|2024-12-20 15:21:50|||||||||1
1734708120000|2024-12-20 15:22:00|6812.3|6797.3|6811.8|6796.8|6812.3|6797.3|6811.8|6796.8|2
1734708130000|2024-12-20 15:22:10|6810.3|6795.3|6809.6|6794.6|6810.3|6795.3|6809.6|6794.6|11
1734708150000|2024-12-20 15:22:30|6809.8|6794.8|6809.1|6794.1|6809.8|6794.8|6809.1|6794.1|2
1734708160000|2024-12-20 15:22:40|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|3
1734708170000|2024-12-20 15:22:50|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1734708180000|2024-12-20 15:23:00|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|30
1734708190000|2024-12-20 15:23:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1734708200000|2024-12-20 15:23:20|||||||||1
1734708210000|2024-12-20 15:23:30|||||||||5
1734708230000|2024-12-20 15:23:50|6807.3|6792.3|6805.8|6790.8|6807.3|6792.3|6805.8|6790.8|9
1734708240000|2024-12-20 15:24:00|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|2
1734708250000|2024-12-20 15:24:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1734708260000|2024-12-20 15:24:20|||||||||1
1734708270000|2024-12-20 15:24:30|||||||||1
1734708280000|2024-12-20 15:24:40|6805.3|6790.3|6805.1|6790.1|6805.3|6790.3|6805.1|6790.1|1
1734708290000|2024-12-20 15:24:50|||||||||1
1734708300000|2024-12-20 15:25:00|6805.4|6790.4|6805.1|6790.1|6805.8|6790.8|6805.1|6790.1|4
1734708310000|2024-12-20 15:25:10|||||||||1
1734708320000|2024-12-20 15:25:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|2
1734708340000|2024-12-20 15:25:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1734708350000|2024-12-20 15:25:50|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6
1734708360000|2024-12-20 15:26:00|6804.4|6789.4|6804.8|6789.8|6805.3|6790.3|6804.4|6789.4|20
1734708370000|2024-12-20 15:26:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1734708380000|2024-12-20 15:26:20|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|1
1734708400000|2024-12-20 15:26:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1734708410000|2024-12-20 15:26:50|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|12
1734708420000|2024-12-20 15:27:00|||||||||2
1734708430000|2024-12-20 15:27:10|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1734708440000|2024-12-20 15:27:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1734708460000|2024-12-20 15:27:40|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|4
1734708470000|2024-12-20 15:27:50|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|3
1734708480000|2024-12-20 15:28:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|16
1734708490000|2024-12-20 15:28:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|2
1734708500000|2024-12-20 15:28:20|||||||||14
1734708510000|2024-12-20 15:28:30|||||||||1
1734708520000|2024-12-20 15:28:40|||||||||1
1734708540000|2024-12-20 15:29:00|||||||||1
1734708550000|2024-12-20 15:29:10|||||||||12
1734708560000|2024-12-20 15:29:20|6803.6|6788.6|6804.3|6789.3|6804.3|6789.3|6803.3|6788.3|21
1734708570000|2024-12-20 15:29:30|6804.1|6789.1|6803.3|6788.3|6804.1|6789.1|6803.3|6788.3|3
1734708580000|2024-12-20 15:29:40|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|17
1734708590000|2024-12-20 15:29:50|6803.8|6788.8|6803.3|6788.3|6803.8|6788.8|6803.3|6788.3|2
1734708600000|2024-12-20 15:30:00|6804.3|6789.3|6806.9|6791.9|6807.3|6792.3|6803.8|6788.8|26
1734708610000|2024-12-20 15:30:10|6807.1|6792.1|6808.1|6793.1|6808.1|6793.1|6807.1|6792.1|5
1734708620000|2024-12-20 15:30:20|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.1|6793.1|15
1734708630000|2024-12-20 15:30:30|6810.1|6795.1|6812.1|6797.1|6812.1|6797.1|6810.1|6795.1|10
1734708640000|2024-12-20 15:30:40|6811.4|6796.4|6809.6|6794.6|6811.4|6796.4|6809.1|6794.1|7
1734708650000|2024-12-20 15:30:50|6810.6|6795.6|6810.8|6795.8|6811.9|6796.9|6810.6|6795.6|23
1734708660000|2024-12-20 15:31:00|6811.1|6796.1|6808.8|6793.8|6811.1|6796.1|6808.8|6793.8|10
1734708670000|2024-12-20 15:31:10|6808.6|6793.6|6808.3|6793.3|6808.6|6793.6|6808.3|6793.3|2
1734708680000|2024-12-20 15:31:20|6807.9|6792.9|6807.8|6792.8|6807.9|6792.9|6807.8|6792.8|0
1734708690000|2024-12-20 15:31:30|6807.3|6792.3|6806.6|6791.6|6807.3|6792.3|6806.6|6791.6|2
1734708700000|2024-12-20 15:31:40|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1734708710000|2024-12-20 15:31:50|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1734708720000|2024-12-20 15:32:00|6806.4|6791.4|6806.8|6791.8|6806.8|6791.8|6806.4|6791.4|23
1734708730000|2024-12-20 15:32:10|6806.6|6791.6|6806.6|6791.6|6806.8|6791.8|6806.6|6791.6|5
1734708740000|2024-12-20 15:32:20|6805.9|6790.9|6805.8|6790.8|6805.9|6790.9|6805.8|6790.8|2
1734708750000|2024-12-20 15:32:30|6805.4|6790.4|6803.8|6788.8|6805.4|6790.4|6803.8|6788.8|5
1734708760000|2024-12-20 15:32:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6802.6|6787.6|4
1734708770000|2024-12-20 15:32:50|6803.1|6788.1|6803.1|6788.1|6803.4|6788.4|6802.6|6787.6|16
1734708780000|2024-12-20 15:33:00|6804.4|6789.4|6802.6|6787.6|6804.4|6789.4|6802.6|6787.6|23
1734708790000|2024-12-20 15:33:10|6802.8|6787.8|6803.3|6788.3|6803.3|6788.3|6802.4|6787.4|6
1734708800000|2024-12-20 15:33:20|6803.6|6788.6|6802.9|6787.9|6803.9|6788.9|6802.9|6787.9|2
1734708810000|2024-12-20 15:33:30|6804.3|6789.3|6803.1|6788.1|6804.3|6789.3|6803.1|6788.1|20
1734708820000|2024-12-20 15:33:40|6803.3|6788.3|6804.8|6789.8|6805.3|6790.3|6803.3|6788.3|1
1734708830000|2024-12-20 15:33:50|||||||||1
1734708840000|2024-12-20 15:34:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1734708860000|2024-12-20 15:34:20|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1734708870000|2024-12-20 15:34:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|9
1734708900000|2024-12-20 15:35:00|6804.1|6789.1|6803.8|6788.8|6804.1|6789.1|6803.8|6788.8|4
1734708910000|2024-12-20 15:35:10|6804.1|6789.1|6803.8|6788.8|6804.1|6789.1|6803.8|6788.8|3
1734708930000|2024-12-20 15:35:30|6804.1|6789.1|6804.6|6789.6|6805.1|6790.1|6804.1|6789.1|12
1734708960000|2024-12-20 15:36:00|6804.9|6789.9|6805.6|6790.6|6805.6|6790.6|6804.9|6789.9|9
1734708980000|2024-12-20 15:36:20|6806.1|6791.1|6808.6|6793.6|6808.6|6793.6|6806.1|6791.1|5
1734708990000|2024-12-20 15:36:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1734709000000|2024-12-20 15:36:40|6810.8|6795.8|6810.8|6795.8|6811.4|6796.4|6810.8|6795.8|4
1734709020000|2024-12-20 15:37:00|6810.6|6795.6|6807.8|6792.8|6810.6|6795.6|6807.8|6792.8|10
1734709030000|2024-12-20 15:37:10|6807.3|6792.3|6807.6|6792.6|6807.6|6792.6|6807.3|6792.3|0
1734709040000|2024-12-20 15:37:20|6807.3|6792.3|6806.6|6791.6|6807.3|6792.3|6806.6|6791.6|1
1734709050000|2024-12-20 15:37:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|23
1734709060000|2024-12-20 15:37:40|6804.3|6789.3|6803.9|6788.9|6804.3|6789.3|6803.9|6788.9|1
1734709070000|2024-12-20 15:37:50|6804.3|6789.3|6804.9|6789.9|6804.9|6789.9|6804.3|6789.3|2
1734709080000|2024-12-20 15:38:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6
1734709100000|2024-12-20 15:38:20|||||||||1
1734709120000|2024-12-20 15:38:40|6805.3|6790.3|6806.6|6791.6|6806.6|6791.6|6805.3|6790.3|3
1734709140000|2024-12-20 15:39:00|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|3
1734709150000|2024-12-20 15:39:10|||||||||1
1734709160000|2024-12-20 15:39:20|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.3|6789.3|9
1734709170000|2024-12-20 15:39:30|||||||||2
1734709180000|2024-12-20 15:39:40|||||||||1
1734709190000|2024-12-20 15:39:50|6804.3|6789.3|6804.1|6789.1|6804.3|6789.3|6804.1|6789.1|0
1734709210000|2024-12-20 15:40:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|3
1734709220000|2024-12-20 15:40:20|||||||||1
1734709230000|2024-12-20 15:40:30|||||||||2
1734709250000|2024-12-20 15:40:50|||||||||2
1734709260000|2024-12-20 15:41:00|6803.9|6788.9|6803.6|6788.6|6804.1|6789.1|6803.6|6788.6|16
1734709280000|2024-12-20 15:41:20|6803.3|6788.3|6803.6|6788.6|6803.6|6788.6|6803.3|6788.3|13
1734709290000|2024-12-20 15:41:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1734709310000|2024-12-20 15:41:50|||||||||5
1734709320000|2024-12-20 15:42:00|6804.1|6789.1|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|2
1734709330000|2024-12-20 15:42:10|6804.9|6789.9|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|2
1734709340000|2024-12-20 15:42:20|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|5
1734709350000|2024-12-20 15:42:30|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|1
1734709370000|2024-12-20 15:42:50|||||||||1
1734709390000|2024-12-20 15:43:10|6804.1|6789.1|6805.2|6790.2|6805.2|6790.2|6803.6|6788.6|6
1734709400000|2024-12-20 15:43:20|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1734709420000|2024-12-20 15:43:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1734709430000|2024-12-20 15:43:50|6805.6|6790.6|6804.3|6789.3|6805.6|6790.6|6804.3|6789.3|5
1734709440000|2024-12-20 15:44:00|||||||||1
1734709450000|2024-12-20 15:44:10|6804.1|6789.1|6803.8|6788.8|6804.1|6789.1|6803.8|6788.8|2
1734709470000|2024-12-20 15:44:30|||||||||2
1734709490000|2024-12-20 15:44:50|6804.8|6789.8|6804.1|6789.1|6805|6790|6804.1|6789.1|8
1734709510000|2024-12-20 15:45:10|6804.5|6789.5|6804.1|6789.1|6804.5|6789.5|6804.1|6789.1|6
1734709530000|2024-12-20 15:45:30|6804.5|6789.5|6804.1|6789.1|6804.5|6789.5|6804.1|6789.1|3
1734709550000|2024-12-20 15:45:50|6803.8|6788.8|6803.6|6788.6|6803.8|6788.8|6803.6|6788.6|0
1734709590000|2024-12-20 15:46:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|4
1734709600000|2024-12-20 15:46:40|||||||||1
1734709610000|2024-12-20 15:46:50|6802.6|6787.6|6802|6787|6802.6|6787.6|6801.6|6786.6|5
1734709620000|2024-12-20 15:47:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1734709630000|2024-12-20 15:47:10|6802|6787|6801.6|6786.6|6802|6787|6801.6|6786.6|6
1734709640000|2024-12-20 15:47:20|6801.5|6786.5|6800.6|6785.6|6801.5|6786.5|6800.6|6785.6|11
1734709650000|2024-12-20 15:47:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|2
1734709670000|2024-12-20 15:47:50|6800.1|6785.1|6802|6787|6802.3|6787.3|6799.6|6784.6|40
1734709680000|2024-12-20 15:48:00|6801.8|6786.8|6802.3|6787.3|6802.3|6787.3|6801.8|6786.8|0
1734709690000|2024-12-20 15:48:10|6802.1|6787.1|6801.5|6786.5|6802.1|6787.1|6801.1|6786.1|7
1734709710000|2024-12-20 15:48:30|||||||||3
1734709720000|2024-12-20 15:48:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|3
1734709730000|2024-12-20 15:48:50|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|4
1734709770000|2024-12-20 15:49:30|6802.3|6787.3|6804.1|6789.1|6804.1|6789.1|6802.3|6787.3|12
1734709780000|2024-12-20 15:49:40|6804.3|6789.3|6806.6|6791.6|6806.6|6791.6|6804.3|6789.3|6
1734709790000|2024-12-20 15:49:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1734709800000|2024-12-20 15:50:00|6807.6|6792.6|6806.8|6791.8|6807.6|6792.6|6806.8|6791.8|2
1734709810000|2024-12-20 15:50:10|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|0
1734709820000|2024-12-20 15:50:20|||||||||1
1734709830000|2024-12-20 15:50:30|||||||||1
1734709850000|2024-12-20 15:50:50|6805|6790|6805|6790|6805|6790|6805|6790|1
1734709860000|2024-12-20 15:51:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|1
1734709890000|2024-12-20 15:51:30|||||||||2
1734709900000|2024-12-20 15:51:40|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1734709920000|2024-12-20 15:52:00|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|18
1734709930000|2024-12-20 15:52:10|6804.3|6789.3|6805.1|6790.1|6805.1|6790.1|6804.3|6789.3|2
1734709940000|2024-12-20 15:52:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1734709950000|2024-12-20 15:52:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|19
1734709990000|2024-12-20 15:53:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|7
1734710010000|2024-12-20 15:53:30|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.1|6790.1|0
1734710020000|2024-12-20 15:53:40|6805.1|6790.1|6804.3|6789.3|6805.1|6790.1|6804.1|6789.1|9
1734710040000|2024-12-20 15:54:00|6804.1|6789.1|6804.3|6789.3|6804.3|6789.3|6804.1|6789.1|9
1734710050000|2024-12-20 15:54:10|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1734710060000|2024-12-20 15:54:20|6804.3|6789.3|6805.1|6790.1|6805.1|6790.1|6804.3|6789.3|4
1734710070000|2024-12-20 15:54:30|6805.4|6790.4|6809.4|6794.4|6809.9|6794.9|6805.4|6790.4|22
1734710080000|2024-12-20 15:54:40|6810.7|6795.7|6813.7|6798.7|6813.7|6798.7|6810.7|6795.7|7
1734710090000|2024-12-20 15:54:50|6815|6800|6811.4|6796.4|6815|6800|6811.4|6796.4|36
1734710100000|2024-12-20 15:55:00|6811.2|6796.2|6809.9|6794.9|6811.2|6796.2|6809.9|6794.9|10
1734710110000|2024-12-20 15:55:10|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1734710120000|2024-12-20 15:55:20|6810.7|6795.7|6810.4|6795.4|6810.7|6795.7|6810.4|6795.4|4
1734710130000|2024-12-20 15:55:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1734710140000|2024-12-20 15:55:40|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|2
1734710160000|2024-12-20 15:56:00|||||||||1
1734710170000|2024-12-20 15:56:10|6810.6|6795.6|6810.2|6795.2|6810.7|6795.7|6810.2|6795.2|8
1734710180000|2024-12-20 15:56:20|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1734710190000|2024-12-20 15:56:30|||||||||1
1734710200000|2024-12-20 15:56:40|6810.7|6795.7|6811.7|6796.7|6811.7|6796.7|6810.7|6795.7|1
1734710210000|2024-12-20 15:56:50|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|1
1734710220000|2024-12-20 15:57:00|6813.3|6798.3|6812.7|6797.7|6814.2|6799.2|6812.7|6797.7|7
1734710230000|2024-12-20 15:57:10|6812.6|6797.6|6812.2|6797.2|6812.6|6797.6|6812.2|6797.2|1
1734710250000|2024-12-20 15:57:30|6811.7|6796.7|6813.6|6798.6|6813.6|6798.6|6811.7|6796.7|1
1734710260000|2024-12-20 15:57:40|6813.4|6798.4|6814.7|6799.7|6814.7|6799.7|6813.2|6798.2|2
1734710270000|2024-12-20 15:57:50|6814.6|6799.6|6814.2|6799.2|6814.6|6799.6|6814.2|6799.2|1
1734710280000|2024-12-20 15:58:00|6814.6|6799.6|6814.7|6799.7|6814.7|6799.7|6814.6|6799.6|5
1734710290000|2024-12-20 15:58:10|6814.6|6799.6|6815.2|6800.2|6815.2|6800.2|6814.2|6799.2|6
1734710300000|2024-12-20 15:58:20|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.2|6800.2|0
1734710310000|2024-12-20 15:58:30|6815.2|6800.2|6816.1|6801.1|6816.1|6801.1|6815.2|6800.2|1
1734710320000|2024-12-20 15:58:40|6816.2|6801.2|6816.7|6801.7|6816.7|6801.7|6816.2|6801.2|0
1734710330000|2024-12-20 15:58:50|6816.6|6801.6|6814.2|6799.2|6816.6|6801.6|6814.2|6799.2|10
1734710340000|2024-12-20 15:59:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1734710350000|2024-12-20 15:59:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|1
1734710370000|2024-12-20 15:59:30|6812.9|6797.9|6813.2|6798.2|6813.2|6798.2|6812.7|6797.7|2
1734710390000|2024-12-20 15:59:50|||||||||1
1734710400000|2024-12-20 16:00:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|5
1734710410000|2024-12-20 16:00:10|6812.4|6797.4|6811.2|6796.2|6812.4|6797.4|6811.2|6796.2|0
1734710420000|2024-12-20 16:00:20|6810.9|6795.9|6810.2|6795.2|6810.9|6795.9|6810.2|6795.2|1
1734710430000|2024-12-20 16:00:30|6809.9|6794.9|6809.7|6794.7|6809.9|6794.9|6809.7|6794.7|1
1734710440000|2024-12-20 16:00:40|6810.2|6795.2|6810.7|6795.7|6810.7|6795.7|6810.2|6795.2|11
1734710450000|2024-12-20 16:00:50|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|4
1734710460000|2024-12-20 16:01:00|6810.4|6795.4|6808.7|6793.7|6810.4|6795.4|6808.7|6793.7|3
1734710470000|2024-12-20 16:01:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|10
1734710480000|2024-12-20 16:01:20|6808.2|6793.2|6807.9|6792.9|6808.4|6793.4|6807.9|6792.9|2
1734710490000|2024-12-20 16:01:30|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|1
1734710500000|2024-12-20 16:01:40|||||||||3
1734710510000|2024-12-20 16:01:50|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|2
1734710530000|2024-12-20 16:02:10|||||||||2
1734710540000|2024-12-20 16:02:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|20
1734710550000|2024-12-20 16:02:30|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|2
1734710570000|2024-12-20 16:02:50|||||||||1
1734710580000|2024-12-20 16:03:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6
1734710600000|2024-12-20 16:03:20|6806|6791|6805.5|6790.5|6806.1|6791.1|6805.5|6790.5|6
1734710610000|2024-12-20 16:03:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|1
1734710630000|2024-12-20 16:03:50|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|5
1734710640000|2024-12-20 16:04:00|6805.5|6790.5|6805.1|6790.1|6805.5|6790.5|6805.1|6790.1|5
1734710650000|2024-12-20 16:04:10|||||||||1
1734710680000|2024-12-20 16:04:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1734710710000|2024-12-20 16:05:10|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|15
1734710720000|2024-12-20 16:05:20|||||||||6
1734710730000|2024-12-20 16:05:30|6804.8|6789.8|6804.2|6789.2|6804.8|6789.8|6804.2|6789.2|13
1734710750000|2024-12-20 16:05:50|6803.8|6788.8|6802.3|6787.3|6803.8|6788.8|6802.2|6787.2|11
1734710760000|2024-12-20 16:06:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6
1734710780000|2024-12-20 16:06:20|||||||||1
1734710790000|2024-12-20 16:06:30|6802.7|6787.7|6802.8|6787.8|6802.8|6787.8|6802.7|6787.7|12
1734710810000|2024-12-20 16:06:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|7
1734710820000|2024-12-20 16:07:00|6802.3|6787.3|6802.5|6787.5|6802.8|6787.8|6802.3|6787.3|5
1734710830000|2024-12-20 16:07:10|6802.8|6787.8|6802.5|6787.5|6802.8|6787.8|6802.2|6787.2|14
1734710840000|2024-12-20 16:07:20|6802.8|6787.8|6802.5|6787.5|6802.8|6787.8|6802.5|6787.5|8
1734710850000|2024-12-20 16:07:30|6801.5|6786.5|6801.8|6786.8|6802.2|6787.2|6801.5|6786.5|14
1734710860000|2024-12-20 16:07:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1734710870000|2024-12-20 16:07:50|||||||||1
1734710880000|2024-12-20 16:08:00|6801.8|6786.8|6802.3|6787.3|6802.3|6787.3|6801.8|6786.8|4
1734710890000|2024-12-20 16:08:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1734710900000|2024-12-20 16:08:20|6802.5|6787.5|6803.3|6788.3|6803.3|6788.3|6802.5|6787.5|7
1734710940000|2024-12-20 16:09:00|6804.1|6789.1|6805.5|6790.5|6805.5|6790.5|6804.1|6789.1|3
1734710950000|2024-12-20 16:09:10|||||||||2
1734710970000|2024-12-20 16:09:30|6805.3|6790.3|6802.8|6787.8|6805.3|6790.3|6802.8|6787.8|1
1734710980000|2024-12-20 16:09:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1734710990000|2024-12-20 16:09:50|6803.5|6788.5|6803.5|6788.5|6803.8|6788.8|6803.5|6788.5|2
1734711020000|2024-12-20 16:10:20|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|15
1734711030000|2024-12-20 16:10:30|6804.8|6789.8|6806.3|6791.3|6806.3|6791.3|6804.8|6789.8|1
1734711060000|2024-12-20 16:11:00|||||||||2
1734711070000|2024-12-20 16:11:10|6806|6791|6805.8|6790.8|6806|6791|6805.8|6790.8|1
1734711080000|2024-12-20 16:11:20|6804.7|6789.7|6804.3|6789.3|6804.7|6789.7|6804.3|6789.3|8
1734711100000|2024-12-20 16:11:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1734711130000|2024-12-20 16:12:10|||||||||1
1734711140000|2024-12-20 16:12:20|||||||||1
1734711150000|2024-12-20 16:12:30|||||||||24
1734711160000|2024-12-20 16:12:40|||||||||1
1734711170000|2024-12-20 16:12:50|||||||||1
1734711180000|2024-12-20 16:13:00|||||||||2
1734711190000|2024-12-20 16:13:10|6803.2|6788.2|6803.3|6788.3|6803.3|6788.3|6803.2|6788.2|2
1734711200000|2024-12-20 16:13:20|6803.8|6788.8|6803.8|6788.8|6804.2|6789.2|6803.8|6788.8|1
1734711210000|2024-12-20 16:13:30|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|3
1734711220000|2024-12-20 16:13:40|6802|6787|6802|6787|6802|6787|6802|6787|2
1734711230000|2024-12-20 16:13:50|6801.8|6786.8|6801|6786|6801.8|6786.8|6801|6786|5
1734711240000|2024-12-20 16:14:00|6800.8|6785.8|6800|6785|6800.8|6785.8|6800|6785|2
1734711260000|2024-12-20 16:14:20|||||||||1
1734711280000|2024-12-20 16:14:40|6799.8|6784.8|6799.8|6784.8|6800|6785|6799.8|6784.8|9
1734711290000|2024-12-20 16:14:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|19
1734711310000|2024-12-20 16:15:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1734711320000|2024-12-20 16:15:20|6799.5|6784.5|6800.3|6785.3|6801.2|6786.2|6799.5|6784.5|21
1734711330000|2024-12-20 16:15:30|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|2
1734711340000|2024-12-20 16:15:40|6801.2|6786.2|6800.7|6785.7|6801.2|6786.2|6800.7|6785.7|1
1734711350000|2024-12-20 16:15:50|6803|6788|6803|6788|6803|6788|6803|6788|1
1734711360000|2024-12-20 16:16:00|6803.2|6788.2|6803|6788|6803.2|6788.2|6803|6788|11
1734711370000|2024-12-20 16:16:10|6802.6|6787.6|6799.3|6784.3|6802.6|6787.6|6799.3|6784.3|17
1734711380000|2024-12-20 16:16:20|6799.9|6784.9|6800|6785|6800.7|6785.7|6799.9|6784.9|8
1734711390000|2024-12-20 16:16:30|6799.3|6784.3|6803.5|6788.5|6803.5|6788.5|6799.3|6784.3|2
1734711410000|2024-12-20 16:16:50|6805|6790|6805.8|6790.8|6805.8|6790.8|6805|6790|10
1734711420000|2024-12-20 16:17:00|6806|6791|6806.7|6791.7|6807.3|6792.3|6806|6791|8
1734711430000|2024-12-20 16:17:10|6807|6792|6807|6792|6807.3|6792.3|6807|6792|0
1734711440000|2024-12-20 16:17:20|6806|6791|6806|6791|6806|6791|6806|6791|1
1734711470000|2024-12-20 16:17:50|||||||||1
1734711480000|2024-12-20 16:18:00|||||||||13
1734711490000|2024-12-20 16:18:10|6805.8|6790.8|6806.5|6791.5|6806.5|6791.5|6805.2|6790.2|10
1734711500000|2024-12-20 16:18:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|2
1734711510000|2024-12-20 16:18:30|||||||||12
1734711520000|2024-12-20 16:18:40|||||||||1
1734711530000|2024-12-20 16:18:50|||||||||1
1734711540000|2024-12-20 16:19:00|||||||||1
1734711550000|2024-12-20 16:19:10|||||||||1
1734711560000|2024-12-20 16:19:20|6805.5|6790.5|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|3
1734711570000|2024-12-20 16:19:30|6805.5|6790.5|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|3
1734711590000|2024-12-20 16:19:50|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1734711600000|2024-12-20 16:20:00|6805.5|6790.5|6809|6794|6809|6794|6805.5|6790.5|29
1734711610000|2024-12-20 16:20:10|6809.7|6794.7|6810.2|6795.2|6810.2|6795.2|6809.7|6794.7|1
1734711620000|2024-12-20 16:20:20|||||||||1
1734711630000|2024-12-20 16:20:30|||||||||1
1734711650000|2024-12-20 16:20:50|||||||||2
1734711660000|2024-12-20 16:21:00|6811.3|6796.3|6811|6796|6811.3|6796.3|6811|6796|12
1734711670000|2024-12-20 16:21:10|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|1
1734711680000|2024-12-20 16:21:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1734711690000|2024-12-20 16:21:30|6812.8|6797.8|6816.4|6801.4|6816.4|6801.4|6812.8|6797.8|3
1734711700000|2024-12-20 16:21:40|6816.1|6801.1|6817.3|6802.3|6817.3|6802.3|6814.9|6799.9|32
1734711710000|2024-12-20 16:21:50|6817.6|6802.6|6818.9|6803.9|6818.9|6803.9|6817.3|6802.3|13
1734711720000|2024-12-20 16:22:00|||||||||2
1734711730000|2024-12-20 16:22:10|6818.6|6803.6|6815.6|6800.6|6818.6|6803.6|6815.6|6800.6|3
1734711740000|2024-12-20 16:22:20|||||||||1
1734711760000|2024-12-20 16:22:40|6815.1|6800.1|6814.9|6799.9|6815.1|6800.1|6814.4|6799.4|1
1734711770000|2024-12-20 16:22:50|6814.8|6799.8|6815.4|6800.4|6815.4|6800.4|6814.8|6799.8|1
1734711780000|2024-12-20 16:23:00|6814.8|6799.8|6813.3|6798.3|6814.8|6799.8|6813.3|6798.3|2
1734711790000|2024-12-20 16:23:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|1
1734711800000|2024-12-20 16:23:20|6813.6|6798.6|6812.6|6797.6|6813.6|6798.6|6812.6|6797.6|3
1734711810000|2024-12-20 16:23:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.3|6797.3|3
1734711830000|2024-12-20 16:23:50|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6812.3|6797.3|4
1734711840000|2024-12-20 16:24:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1734711850000|2024-12-20 16:24:10|6815.4|6800.4|6813.6|6798.6|6815.8|6800.8|6813.6|6798.6|10
1734711880000|2024-12-20 16:24:40|6814.3|6799.3|6815.8|6800.8|6816.3|6801.3|6814.3|6799.3|24
1734711900000|2024-12-20 16:25:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1734711910000|2024-12-20 16:25:10|6816.1|6801.1|6815.5|6800.5|6816.1|6801.1|6815.5|6800.5|2
1734711920000|2024-12-20 16:25:20|6815.1|6800.1|6814.2|6799.2|6815.1|6800.1|6814.2|6799.2|1
1734711930000|2024-12-20 16:25:30|6813.6|6798.6|6813.6|6798.6|6813.8|6798.8|6813.6|6798.6|1
1734711940000|2024-12-20 16:25:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1734711960000|2024-12-20 16:26:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1734711980000|2024-12-20 16:26:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|3
1734711990000|2024-12-20 16:26:30|6814.6|6799.6|6815.3|6800.3|6815.3|6800.3|6814.6|6799.6|4
1734712000000|2024-12-20 16:26:40|6815.5|6800.5|6815.8|6800.8|6816.1|6801.1|6815.5|6800.5|4
1734712010000|2024-12-20 16:26:50|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|7
1734712020000|2024-12-20 16:27:00|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1734712030000|2024-12-20 16:27:10|6815.1|6800.1|6817.6|6802.6|6817.6|6802.6|6815.1|6800.1|9
1734712050000|2024-12-20 16:27:30|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|1
1734712060000|2024-12-20 16:27:40|6818.5|6803.5|6820.3|6805.3|6820.5|6805.5|6818.5|6803.5|9
1734712080000|2024-12-20 16:28:00|6820.8|6805.8|6819.1|6804.1|6821.6|6806.6|6819|6804|7
1734712090000|2024-12-20 16:28:10|6817.6|6802.6|6817.8|6802.8|6817.8|6802.8|6817.6|6802.6|1
1734712110000|2024-12-20 16:28:30|6817.6|6802.6|6820.6|6805.6|6820.6|6805.6|6817.6|6802.6|8
1734712130000|2024-12-20 16:28:50|6820.1|6805.1|6820.6|6805.6|6821.1|6806.1|6820.1|6805.1|3
1734712140000|2024-12-20 16:29:00|6821|6806|6820|6805|6821.1|6806.1|6819.8|6804.8|2
1734712160000|2024-12-20 16:29:20|6819.6|6804.6|6821.1|6806.1|6821.1|6806.1|6819.6|6804.6|9
1734712170000|2024-12-20 16:29:30|6821.5|6806.5|6821.5|6806.5|6821.6|6806.6|6821.5|6806.5|1
1734712180000|2024-12-20 16:29:40|6820|6805|6820|6805|6820|6805|6820|6805|3
1734712190000|2024-12-20 16:29:50|6819.6|6804.6|6820|6805|6820|6805|6819.6|6804.6|0
1734712210000|2024-12-20 16:30:10|6818.1|6803.1|6818|6803|6818.1|6803.1|6818|6803|2
1734712230000|2024-12-20 16:30:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1734712240000|2024-12-20 16:30:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|2
1734712250000|2024-12-20 16:30:50|6819|6804|6821.1|6806.1|6821.1|6806.1|6819|6804|5
1734712260000|2024-12-20 16:31:00|6820.8|6805.8|6821.8|6806.8|6821.8|6806.8|6820.5|6805.5|6
1734712280000|2024-12-20 16:31:20|||||||||1
1734712290000|2024-12-20 16:31:30|6821.5|6806.5|6821.8|6806.8|6821.8|6806.8|6821.5|6806.5|7
1734712300000|2024-12-20 16:31:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1734712310000|2024-12-20 16:31:50|6820|6805|6819|6804|6820|6805|6819|6804|4
1734712320000|2024-12-20 16:32:00|||||||||1
1734712330000|2024-12-20 16:32:10|6819.3|6804.3|6821.3|6806.3|6821.3|6806.3|6819.3|6804.3|8
1734712340000|2024-12-20 16:32:20|6821|6806|6821.8|6806.8|6821.8|6806.8|6820.8|6805.8|3
1734712350000|2024-12-20 16:32:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|4
1734712360000|2024-12-20 16:32:40|||||||||1
1734712370000|2024-12-20 16:32:50|6824.5|6809.5|6824.3|6809.3|6824.5|6809.5|6824.3|6809.3|1
1734712380000|2024-12-20 16:33:00|||||||||2
1734712390000|2024-12-20 16:33:10|6824.8|6809.8|6822.5|6807.5|6824.8|6809.8|6822.5|6807.5|2
1734712400000|2024-12-20 16:33:20|6822.8|6807.8|6823.8|6808.8|6823.8|6808.8|6822.5|6807.5|3
1734712420000|2024-12-20 16:33:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1734712440000|2024-12-20 16:34:00|6824.6|6809.6|6825.3|6810.3|6825.3|6810.3|6824.6|6809.6|8
1734712450000|2024-12-20 16:34:10|6825|6810|6825.8|6810.8|6825.8|6810.8|6824.8|6809.8|2
1734712460000|2024-12-20 16:34:20|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|5
1734712470000|2024-12-20 16:34:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1734712480000|2024-12-20 16:34:40|||||||||3
1734712490000|2024-12-20 16:34:50|6826.8|6811.8|6828.3|6813.3|6828.8|6813.8|6826.8|6811.8|22
1734712500000|2024-12-20 16:35:00|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|2
1734712510000|2024-12-20 16:35:10|6828.5|6813.5|6828.3|6813.3|6828.5|6813.5|6828.3|6813.3|1
1734712520000|2024-12-20 16:35:20|6828.5|6813.5|6828.8|6813.8|6828.8|6813.8|6828.5|6813.5|3
1734712530000|2024-12-20 16:35:30|6829.8|6814.8|6831.4|6816.4|6831.4|6816.4|6829.8|6814.8|9
1734712540000|2024-12-20 16:35:40|6831.8|6816.8|6830.3|6815.3|6831.8|6816.8|6830.3|6815.3|2
1734712550000|2024-12-20 16:35:50|6829.7|6814.7|6828.8|6813.8|6829.7|6814.7|6828.8|6813.8|5
1734712560000|2024-12-20 16:36:00|6829.3|6814.3|6830.3|6815.3|6830.3|6815.3|6829.3|6814.3|2
1734712570000|2024-12-20 16:36:10|6829.8|6814.8|6832.3|6817.3|6832.3|6817.3|6828.8|6813.8|3
1734712590000|2024-12-20 16:36:30|6832.4|6817.4|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|4
1734712600000|2024-12-20 16:36:40|6831.8|6816.8|6833.3|6818.3|6833.5|6818.5|6831.8|6816.8|19
1734712620000|2024-12-20 16:37:00|6833.5|6818.5|6833.3|6818.3|6833.5|6818.5|6833|6818|2
1734712650000|2024-12-20 16:37:30|6833.5|6818.5|6831.8|6816.8|6833.5|6818.5|6831.8|6816.8|3
1734712660000|2024-12-20 16:37:40|6832.1|6817.1|6833|6818|6833|6818|6832.1|6817.1|2
1734712680000|2024-12-20 16:38:00|6832.6|6817.6|6832.5|6817.5|6832.6|6817.6|6832.5|6817.5|3
1734712710000|2024-12-20 16:38:30|6833.1|6818.1|6834.5|6819.5|6834.5|6819.5|6833.1|6818.1|3
1734712730000|2024-12-20 16:38:50|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|1
1734712740000|2024-12-20 16:39:00|6834.5|6819.5|6833.8|6818.8|6834.5|6819.5|6833.8|6818.8|3
1734712770000|2024-12-20 16:39:30|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|7
1734712780000|2024-12-20 16:39:40|6835|6820|6834|6819|6835.3|6820.3|6834|6819|6
1734712790000|2024-12-20 16:39:50|6834.8|6819.8|6835.5|6820.5|6835.8|6820.8|6834.8|6819.8|3
1734712800000|2024-12-20 16:40:00|6835.8|6820.8|6836.3|6821.3|6836.3|6821.3|6835.8|6820.8|1
1734712810000|2024-12-20 16:40:10|6836|6821|6835.3|6820.3|6836|6821|6835.3|6820.3|3
1734712830000|2024-12-20 16:40:30|6835|6820|6835|6820|6835|6820|6835|6820|1
1734712840000|2024-12-20 16:40:40|||||||||3
1734712850000|2024-12-20 16:40:50|||||||||1
1734712880000|2024-12-20 16:41:20|||||||||1
1734712890000|2024-12-20 16:41:30|6835.8|6820.8|6836.6|6821.6|6836.6|6821.6|6835.8|6820.8|6
1734712900000|2024-12-20 16:41:40|6836.8|6821.8|6836.3|6821.3|6836.8|6821.8|6836.1|6821.1|4
1734712910000|2024-12-20 16:41:50|6836.6|6821.6|6837.8|6822.8|6837.8|6822.8|6836.6|6821.6|2
1734712920000|2024-12-20 16:42:00|6837.6|6822.6|6838.1|6823.1|6838.1|6823.1|6836.8|6821.8|5
1734712930000|2024-12-20 16:42:10|6838.3|6823.3|6838.3|6823.3|6838.8|6823.8|6838.3|6823.3|5
1734712940000|2024-12-20 16:42:20|6838|6823|6835.6|6820.6|6838|6823|6835.6|6820.6|2
1734712950000|2024-12-20 16:42:30|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|0
1734712960000|2024-12-20 16:42:40|||||||||1
1734712980000|2024-12-20 16:43:00|6836|6821|6832.3|6817.3|6836|6821|6832.3|6817.3|8
1734712990000|2024-12-20 16:43:10|6832|6817|6830.6|6815.6|6832|6817|6830.6|6815.6|2
1734713000000|2024-12-20 16:43:20|6831.3|6816.3|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|5
1734713010000|2024-12-20 16:43:30|6832|6817|6832|6817|6832|6817|6832|6817|0
1734713020000|2024-12-20 16:43:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|14
1734713030000|2024-12-20 16:43:50|6833|6818|6833|6818|6833|6818|6833|6818|0
1734713040000|2024-12-20 16:44:00|6833.3|6818.3|6834.5|6819.5|6834.5|6819.5|6833.3|6818.3|2
1734713050000|2024-12-20 16:44:10|6835|6820|6836.3|6821.3|6836.3|6821.3|6835|6820|1
1734713060000|2024-12-20 16:44:20|6835.7|6820.7|6834.5|6819.5|6835.7|6820.7|6834.5|6819.5|1
1734713070000|2024-12-20 16:44:30|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1734713080000|2024-12-20 16:44:40|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6833.8|6818.8|5
1734713090000|2024-12-20 16:44:50|||||||||1
1734713110000|2024-12-20 16:45:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1734713130000|2024-12-20 16:45:30|6834.3|6819.3|6833.1|6818.1|6834.3|6819.3|6833.1|6818.1|4
1734713160000|2024-12-20 16:46:00|6832.3|6817.3|6832|6817|6832.3|6817.3|6832|6817|4
1734713170000|2024-12-20 16:46:10|6832.3|6817.3|6831.5|6816.5|6832.3|6817.3|6831.5|6816.5|17
1734713180000|2024-12-20 16:46:20|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|3
1734713200000|2024-12-20 16:46:40|6832|6817|6831.3|6816.3|6832|6817|6831.3|6816.3|1
1734713220000|2024-12-20 16:47:00|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1734713230000|2024-12-20 16:47:10|6831.8|6816.8|6832|6817|6832|6817|6831.8|6816.8|3
1734713240000|2024-12-20 16:47:20|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|3
1734713250000|2024-12-20 16:47:30|6831.3|6816.3|6830.6|6815.6|6831.3|6816.3|6830.6|6815.6|5
1734713260000|2024-12-20 16:47:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1734713280000|2024-12-20 16:48:00|6830.3|6815.3|6831.6|6816.6|6831.6|6816.6|6830.3|6815.3|2
1734713290000|2024-12-20 16:48:10|6832|6817|6832|6817|6832|6817|6832|6817|1
1734713310000|2024-12-20 16:48:30|6832.6|6817.6|6835.3|6820.3|6835.3|6820.3|6832.6|6817.6|7
1734713320000|2024-12-20 16:48:40|6834.9|6819.9|6833.7|6818.7|6834.9|6819.9|6833.2|6818.2|2
1734713340000|2024-12-20 16:49:00|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1734713350000|2024-12-20 16:49:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1734713380000|2024-12-20 16:49:40|6833.3|6818.3|6835.3|6820.3|6835.3|6820.3|6833.3|6818.3|10
1734713390000|2024-12-20 16:49:50|6834.2|6819.2|6834.2|6819.2|6834.5|6819.5|6834.2|6819.2|6
1734713400000|2024-12-20 16:50:00|6832.5|6817.5|6832.3|6817.3|6832.5|6817.5|6832|6817|3
1734713410000|2024-12-20 16:50:10|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|1
1734713420000|2024-12-20 16:50:20|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|0
1734713430000|2024-12-20 16:50:30|6832.6|6817.6|6832.8|6817.8|6832.8|6817.8|6832.6|6817.6|0
1734713480000|2024-12-20 16:51:20|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|14
1734713500000|2024-12-20 16:51:40|6833|6818|6831.5|6816.5|6833|6818|6831.3|6816.3|4
1734713510000|2024-12-20 16:51:50|||||||||1
1734713520000|2024-12-20 16:52:00|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|0
1734713550000|2024-12-20 16:52:30|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1734713560000|2024-12-20 16:52:40|6830.4|6815.4|6829.7|6814.7|6830.7|6815.7|6828.7|6813.7|9
1734713570000|2024-12-20 16:52:50|6830|6815|6829.7|6814.7|6830.2|6815.2|6829.7|6814.7|0
1734713590000|2024-12-20 16:53:10|6829.8|6814.8|6830.5|6815.5|6830.5|6815.5|6829.8|6814.8|11
1734713600000|2024-12-20 16:53:20|6830.7|6815.7|6829.2|6814.2|6830.7|6815.7|6829.2|6814.2|1
1734713610000|2024-12-20 16:53:30|6828.2|6813.2|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|2
1734713640000|2024-12-20 16:54:00|6828|6813|6830.1|6815.1|6830.1|6815.1|6828|6813|5
1734713660000|2024-12-20 16:54:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1734713670000|2024-12-20 16:54:30|||||||||1
1734713680000|2024-12-20 16:54:40|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|4
1734713690000|2024-12-20 16:54:50|6828.8|6813.8|6828.5|6813.5|6829.1|6814.1|6828.5|6813.5|1
1734713700000|2024-12-20 16:55:00|6828.3|6813.3|6826.8|6811.8|6828.3|6813.3|6826.8|6811.8|2
1734713710000|2024-12-20 16:55:10|6827|6812|6826.8|6811.8|6827|6812|6826.8|6811.8|4
1734713720000|2024-12-20 16:55:20|6827.1|6812.1|6827.8|6812.8|6827.8|6812.8|6827.1|6812.1|1
1734713730000|2024-12-20 16:55:30|||||||||1
1734713750000|2024-12-20 16:55:50|6828|6813|6828.3|6813.3|6828.3|6813.3|6828|6813|1
1734713760000|2024-12-20 16:56:00|6828.8|6813.8|6828.3|6813.3|6831.3|6816.3|6828.3|6813.3|12
1734713770000|2024-12-20 16:56:10|6829.3|6814.3|6831.3|6816.3|6831.3|6816.3|6829.3|6814.3|4
1734713780000|2024-12-20 16:56:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|9
1734713790000|2024-12-20 16:56:30|6832.3|6817.3|6833.6|6818.6|6833.6|6818.6|6832.3|6817.3|0
1734713800000|2024-12-20 16:56:40|6833.3|6818.3|6834.3|6819.3|6834.3|6819.3|6833.3|6818.3|3
1734713820000|2024-12-20 16:57:00|6832.3|6817.3|6831.3|6816.3|6832.3|6817.3|6831.3|6816.3|2
1734713830000|2024-12-20 16:57:10|||||||||1
1734713840000|2024-12-20 16:57:20|6831.8|6816.8|6831.5|6816.5|6831.8|6816.8|6831.5|6816.5|3
1734713850000|2024-12-20 16:57:30|6831.7|6816.7|6832.8|6817.8|6832.8|6817.8|6831.7|6816.7|6
1734713860000|2024-12-20 16:57:40|6832.3|6817.3|6831.3|6816.3|6832.3|6817.3|6831.3|6816.3|3
1734713880000|2024-12-20 16:58:00|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|2
1734713890000|2024-12-20 16:58:10|6831.3|6816.3|6832.1|6817.1|6832.1|6817.1|6831.3|6816.3|5
1734713900000|2024-12-20 16:58:20|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|7
1734713910000|2024-12-20 16:58:30|6830.3|6815.3|6831.8|6816.8|6831.8|6816.8|6830.3|6815.3|8
1734713920000|2024-12-20 16:58:40|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1734713930000|2024-12-20 16:58:50|6831.8|6816.8|6832.3|6817.3|6832.3|6817.3|6831.8|6816.8|3
1734713940000|2024-12-20 16:59:00|6831.8|6816.8|6829.5|6814.5|6831.8|6816.8|6829.5|6814.5|6
1734713970000|2024-12-20 16:59:30|6829.3|6814.3|6828.8|6813.8|6829.3|6814.3|6828.8|6813.8|0
1734713980000|2024-12-20 16:59:40|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1734713990000|2024-12-20 16:59:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|2
1734714000000|2024-12-20 17:00:00|6830.1|6815.1|6827.7|6812.7|6830.1|6815.1|6827.7|6812.7|4
1734714010000|2024-12-20 17:00:10|6827.5|6812.5|6826.2|6811.2|6827.5|6812.5|6826.2|6811.2|2
1734714030000|2024-12-20 17:00:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1734714040000|2024-12-20 17:00:40|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|3
1734714050000|2024-12-20 17:00:50|6825.7|6810.7|6824.5|6809.5|6825.7|6810.7|6824.5|6809.5|4
1734714060000|2024-12-20 17:01:00|6824.7|6809.7|6828|6813|6828|6813|6824.5|6809.5|12
1734714070000|2024-12-20 17:01:10|6827|6812|6827.5|6812.5|6827.8|6812.8|6827|6812|8
1734714090000|2024-12-20 17:01:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1734714110000|2024-12-20 17:01:50|6827.5|6812.5|6827.2|6812.2|6827.5|6812.5|6827.2|6812.2|2
1734714120000|2024-12-20 17:02:00|6827.7|6812.7|6828|6813|6828|6813|6827.7|6812.7|2
1734714150000|2024-12-20 17:02:30|6828.3|6813.3|6829|6814|6829|6814|6828.3|6813.3|3
1734714160000|2024-12-20 17:02:40|6828.8|6813.8|6828|6813|6828.8|6813.8|6828|6813|4
1734714170000|2024-12-20 17:02:50|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|3
1734714180000|2024-12-20 17:03:00|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1734714190000|2024-12-20 17:03:10|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|1
1734714220000|2024-12-20 17:03:40|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1734714240000|2024-12-20 17:04:00|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|1
1734714250000|2024-12-20 17:04:10|6826.2|6811.2|6825.8|6810.8|6826.2|6811.2|6825.8|6810.8|2
1734714260000|2024-12-20 17:04:20|||||||||1
1734714270000|2024-12-20 17:04:30|||||||||2
1734714290000|2024-12-20 17:04:50|6825.5|6810.5|6823.8|6808.8|6825.5|6810.5|6823.8|6808.8|1
1734714300000|2024-12-20 17:05:00|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|1
1734714310000|2024-12-20 17:05:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1734714330000|2024-12-20 17:05:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|1
1734714340000|2024-12-20 17:05:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1734714350000|2024-12-20 17:05:50|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|2
1734714410000|2024-12-20 17:06:50|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|5
1734714460000|2024-12-20 17:07:40|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1734714470000|2024-12-20 17:07:50|||||||||6
1734714480000|2024-12-20 17:08:00|6826|6811|6826|6811|6826|6811|6825.7|6810.7|11
1734714490000|2024-12-20 17:08:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1734714510000|2024-12-20 17:08:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|2
1734714520000|2024-12-20 17:08:40|6825.2|6810.2|6826.5|6811.5|6827|6812|6825.2|6810.2|13
1734714530000|2024-12-20 17:08:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1734714540000|2024-12-20 17:09:00|6825.7|6810.7|6825.7|6810.7|6826|6811|6825.7|6810.7|1
1734714570000|2024-12-20 17:09:30|||||||||1
1734714600000|2024-12-20 17:10:00|||||||||1
1734714640000|2024-12-20 17:10:40|||||||||1
1734714650000|2024-12-20 17:10:50|6825.3|6810.3|6825.2|6810.2|6825.3|6810.3|6825.2|6810.2|1
1734714660000|2024-12-20 17:11:00|6824.8|6809.8|6823.8|6808.8|6824.8|6809.8|6823.8|6808.8|9
1734714670000|2024-12-20 17:11:10|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1734714680000|2024-12-20 17:11:20|||||||||1
1734714690000|2024-12-20 17:11:30|6824|6809|6823.2|6808.2|6824|6809|6823.2|6808.2|9
1734714740000|2024-12-20 17:12:20|||||||||2
1734714750000|2024-12-20 17:12:30|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|2
1734714760000|2024-12-20 17:12:40|6824.3|6809.3|6823.8|6808.8|6824.5|6809.5|6823.8|6808.8|58
1734714800000|2024-12-20 17:13:20|||||||||1
1734714810000|2024-12-20 17:13:30|6825.1|6810.1|6825.8|6810.8|6825.8|6810.8|6825.1|6810.1|3
1734714820000|2024-12-20 17:13:40|||||||||1
1734714830000|2024-12-20 17:13:50|||||||||1
1734714840000|2024-12-20 17:14:00|||||||||1
1734714860000|2024-12-20 17:14:20|6826.4|6811.4|6825.5|6810.5|6827|6812|6825.5|6810.5|2
1734714870000|2024-12-20 17:14:30|6825.2|6810.2|6825|6810|6825.2|6810.2|6825|6810|0
1734714880000|2024-12-20 17:14:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|3
1734714930000|2024-12-20 17:15:30|6824.5|6809.5|6824.8|6809.8|6824.8|6809.8|6824.5|6809.5|3
1734714970000|2024-12-20 17:16:10|||||||||3
1734714980000|2024-12-20 17:16:20|6825|6810|6826.3|6811.3|6826.3|6811.3|6824|6809|16
1734714990000|2024-12-20 17:16:30|6827.6|6812.6|6828.3|6813.3|6828.3|6813.3|6827.6|6812.6|3
1734715000000|2024-12-20 17:16:40|6827.8|6812.8|6828.3|6813.3|6828.3|6813.3|6827.8|6812.8|2
1734715010000|2024-12-20 17:16:50|||||||||7
1734715060000|2024-12-20 17:17:40|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1734715070000|2024-12-20 17:17:50|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1734715080000|2024-12-20 17:18:00|6828.6|6813.6|6827.5|6812.5|6828.6|6813.6|6827.5|6812.5|3
1734715090000|2024-12-20 17:18:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1734715100000|2024-12-20 17:18:20|6828.8|6813.8|6830.3|6815.3|6830.3|6815.3|6828.8|6813.8|8
1734715110000|2024-12-20 17:18:30|6830.8|6815.8|6831.5|6816.5|6831.8|6816.8|6830.5|6815.5|2
1734715120000|2024-12-20 17:18:40|||||||||7
1734715170000|2024-12-20 17:19:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1734715180000|2024-12-20 17:19:40|||||||||1
1734715190000|2024-12-20 17:19:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|1
1734715200000|2024-12-20 17:20:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1734715210000|2024-12-20 17:20:10|||||||||2
1734715220000|2024-12-20 17:20:20|6831.1|6816.1|6831.6|6816.6|6831.6|6816.6|6831.1|6816.1|1
1734715240000|2024-12-20 17:20:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1734715250000|2024-12-20 17:20:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6
1734715260000|2024-12-20 17:21:00|6831.6|6816.6|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|0
1734715280000|2024-12-20 17:21:20|||||||||1
1734715290000|2024-12-20 17:21:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|2
1734715300000|2024-12-20 17:21:40|6831.5|6816.5|6831.8|6816.8|6831.8|6816.8|6831.5|6816.5|1
1734715310000|2024-12-20 17:21:50|6831.6|6816.6|6828.3|6813.3|6831.6|6816.6|6825.8|6810.8|13
1734715320000|2024-12-20 17:22:00|6828|6813|6827.8|6812.8|6828|6813|6827.8|6812.8|8
1734715340000|2024-12-20 17:22:20|6828|6813|6828|6813|6828|6813|6828|6813|2
1734715350000|2024-12-20 17:22:30|6827.3|6812.3|6827.3|6812.3|6827.6|6812.6|6827.3|6812.3|5
1734715360000|2024-12-20 17:22:40|6826.8|6811.8|6825.8|6810.8|6826.8|6811.8|6825.5|6810.5|9
1734715370000|2024-12-20 17:22:50|6825.5|6810.5|6825.8|6810.8|6825.8|6810.8|6825.5|6810.5|2
1734715380000|2024-12-20 17:23:00|6826.1|6811.1|6827|6812|6827.3|6812.3|6826.1|6811.1|6
1734715390000|2024-12-20 17:23:10|6827.3|6812.3|6827|6812|6827.3|6812.3|6827|6812|3
1734715400000|2024-12-20 17:23:20|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|3
1734715410000|2024-12-20 17:23:30|6827.5|6812.5|6827.6|6812.6|6827.6|6812.6|6827.3|6812.3|5
1734715420000|2024-12-20 17:23:40|6828|6813|6828.1|6813.1|6828.1|6813.1|6828|6813|0
1734715430000|2024-12-20 17:23:50|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|1
1734715440000|2024-12-20 17:24:00|6827.6|6812.6|6827.3|6812.3|6827.6|6812.6|6827.3|6812.3|1
1734715460000|2024-12-20 17:24:20|6827.6|6812.6|6827.8|6812.8|6827.8|6812.8|6827.6|6812.6|0
1734715490000|2024-12-20 17:24:50|6829|6814|6828.3|6813.3|6829.3|6814.3|6828.3|6813.3|7
1734715500000|2024-12-20 17:25:00|||||||||1
1734715520000|2024-12-20 17:25:20|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1734715530000|2024-12-20 17:25:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|11
1734715550000|2024-12-20 17:25:50|6829|6814|6828.8|6813.8|6829|6814|6828.8|6813.8|0
1734715570000|2024-12-20 17:26:10|6828.5|6813.5|6828.8|6813.8|6828.8|6813.8|6828.5|6813.5|11
1734715590000|2024-12-20 17:26:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|1
1734715600000|2024-12-20 17:26:40|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|4
1734715610000|2024-12-20 17:26:50|6829.5|6814.5|6831|6816|6831|6816|6829.5|6814.5|11
1734715620000|2024-12-20 17:27:00|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1734715680000|2024-12-20 17:28:00|||||||||1
1734715710000|2024-12-20 17:28:30|||||||||1
1734715730000|2024-12-20 17:28:50|||||||||5
1734715770000|2024-12-20 17:29:30|||||||||1
1734715790000|2024-12-20 17:29:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1734715800000|2024-12-20 17:30:00|6830.5|6815.5|6828.5|6813.5|6830.5|6815.5|6828.5|6813.5|6
1734715820000|2024-12-20 17:30:20|6828.3|6813.3|6828.5|6813.5|6828.5|6813.5|6828|6813|2
1734715830000|2024-12-20 17:30:30|6828.8|6813.8|6829|6814|6829.5|6814.5|6828.8|6813.8|5
1734715850000|2024-12-20 17:30:50|6827.1|6812.1|6827.8|6812.8|6827.8|6812.8|6827.1|6812.1|5
1734715860000|2024-12-20 17:31:00|6828|6813|6828.1|6813.1|6828.5|6813.5|6828|6813|0
1734715870000|2024-12-20 17:31:10|6828|6813|6828.5|6813.5|6828.5|6813.5|6828|6813|0
1734715890000|2024-12-20 17:31:30|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|3
1734715900000|2024-12-20 17:31:40|6828.5|6813.5|6828.1|6813.1|6828.5|6813.5|6828.1|6813.1|1
1734715910000|2024-12-20 17:31:50|6828.5|6813.5|6829.1|6814.1|6829.1|6814.1|6828.5|6813.5|1
1734715920000|2024-12-20 17:32:00|6829|6814|6829|6814|6829|6814|6829|6814|1
1734715930000|2024-12-20 17:32:10|6829.1|6814.1|6829.5|6814.5|6829.5|6814.5|6829.1|6814.1|0
1734715940000|2024-12-20 17:32:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|5
1734715950000|2024-12-20 17:32:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1734715960000|2024-12-20 17:32:40|6829.5|6814.5|6829.8|6814.8|6829.8|6814.8|6829.5|6814.5|5
1734715970000|2024-12-20 17:32:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|1
1734715980000|2024-12-20 17:33:00|6830.8|6815.8|6831|6816|6831.3|6816.3|6830.5|6815.5|1
1734715990000|2024-12-20 17:33:10|6831.1|6816.1|6833.6|6818.6|6834.1|6819.1|6831.1|6816.1|24
1734716000000|2024-12-20 17:33:20|6834|6819|6834.6|6819.6|6834.6|6819.6|6834|6819|1
1734716030000|2024-12-20 17:33:50|||||||||1
1734716040000|2024-12-20 17:34:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1734716060000|2024-12-20 17:34:20|6835.3|6820.3|6834.6|6819.6|6835.3|6820.3|6834.6|6819.6|4
1734716070000|2024-12-20 17:34:30|||||||||1
1734716090000|2024-12-20 17:34:50|6834.4|6819.4|6834.8|6819.8|6834.8|6819.8|6833.8|6818.8|2
1734716100000|2024-12-20 17:35:00|6835|6820|6833.5|6818.5|6835|6820|6833.5|6818.5|1
1734716120000|2024-12-20 17:35:20|6832|6817|6832|6817|6832|6817|6832|6817|1
1734716140000|2024-12-20 17:35:40|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1734716150000|2024-12-20 17:35:50|6833|6818|6833.3|6818.3|6833.3|6818.3|6833|6818|1
1734716160000|2024-12-20 17:36:00|6833.6|6818.6|6834.1|6819.1|6834.1|6819.1|6833.6|6818.6|2
1734716170000|2024-12-20 17:36:10|6833.8|6818.8|6833.6|6818.6|6833.8|6818.8|6833.6|6818.6|3
1734716180000|2024-12-20 17:36:20|6833.9|6818.9|6834.6|6819.6|6834.6|6819.6|6833.9|6818.9|0
1734716190000|2024-12-20 17:36:30|6834.9|6819.9|6836.1|6821.1|6836.1|6821.1|6834.9|6819.9|2
1734716200000|2024-12-20 17:36:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|2
1734716220000|2024-12-20 17:37:00|6835.6|6820.6|6836.6|6821.6|6836.6|6821.6|6835.6|6820.6|1
1734716250000|2024-12-20 17:37:30|6837|6822|6837|6822|6837|6822|6837|6822|0
1734716260000|2024-12-20 17:37:40|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|0
1734716270000|2024-12-20 17:37:50|||||||||1
1734716290000|2024-12-20 17:38:10|6837.5|6822.5|6834.3|6819.3|6837.5|6822.5|6834|6819|14
1734716300000|2024-12-20 17:38:20|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|4
1734716310000|2024-12-20 17:38:30|6833.7|6818.7|6833.3|6818.3|6833.7|6818.7|6833.3|6818.3|0
1734716320000|2024-12-20 17:38:40|6833|6818|6833|6818|6833|6818|6833|6818|1
1734716340000|2024-12-20 17:39:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832|6817|0
1734716350000|2024-12-20 17:39:10|6832.8|6817.8|6832.8|6817.8|6833|6818|6832.8|6817.8|6
1734716370000|2024-12-20 17:39:30|6832.5|6817.5|6833|6818|6833|6818|6832.3|6817.3|3
1734716380000|2024-12-20 17:39:40|6832.3|6817.3|6831.3|6816.3|6832.3|6817.3|6831.3|6816.3|2
1734716390000|2024-12-20 17:39:50|6831|6816|6831|6816|6831|6816|6831|6816|1
1734716410000|2024-12-20 17:40:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|2
1734716420000|2024-12-20 17:40:20|6831.7|6816.7|6832|6817|6832|6817|6831.5|6816.5|6
1734716430000|2024-12-20 17:40:30|6832.3|6817.3|6833|6818|6833|6818|6832.3|6817.3|6
1734716440000|2024-12-20 17:40:40|||||||||1
1734716460000|2024-12-20 17:41:00|6833.3|6818.3|6833.7|6818.7|6833.7|6818.7|6833.3|6818.3|1
1734716480000|2024-12-20 17:41:20|6834.5|6819.5|6834.2|6819.2|6834.5|6819.5|6834.2|6819.2|3
1734716500000|2024-12-20 17:41:40|6833.7|6818.7|6834.2|6819.2|6834.2|6819.2|6833.7|6818.7|3
1734716530000|2024-12-20 17:42:10|||||||||2
1734716540000|2024-12-20 17:42:20|6834.7|6819.7|6835|6820|6835|6820|6834.5|6819.5|7
1734716550000|2024-12-20 17:42:30|6835.3|6820.3|6834|6819|6835.5|6820.5|6833.7|6818.7|7
1734716560000|2024-12-20 17:42:40|||||||||2
1734716580000|2024-12-20 17:43:00|6834.2|6819.2|6834.5|6819.5|6834.5|6819.5|6834.2|6819.2|1
1734716590000|2024-12-20 17:43:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1734716600000|2024-12-20 17:43:20|6834.3|6819.3|6836.8|6821.8|6836.8|6821.8|6834.3|6819.3|2
1734716610000|2024-12-20 17:43:30|6837|6822|6836.5|6821.5|6837|6822|6836.5|6821.5|0
1734716630000|2024-12-20 17:43:50|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|3
1734716640000|2024-12-20 17:44:00|6837|6822|6836.2|6821.2|6837|6822|6836.2|6821.2|2
1734716650000|2024-12-20 17:44:10|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|0
1734716670000|2024-12-20 17:44:30|6837|6822|6837|6822|6837|6822|6837|6822|4
1734716680000|2024-12-20 17:44:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1734716690000|2024-12-20 17:44:50|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|1
1734716700000|2024-12-20 17:45:00|6836.7|6821.7|6837.2|6822.2|6837.5|6822.5|6836.7|6821.7|15
1734716710000|2024-12-20 17:45:10|6837.5|6822.5|6838.5|6823.5|6838.5|6823.5|6837.5|6822.5|3
1734716720000|2024-12-20 17:45:20|6838.8|6823.8|6839.2|6824.2|6839.2|6824.2|6838.8|6823.8|3
1734716730000|2024-12-20 17:45:30|6839.3|6824.3|6838|6823|6839.3|6824.3|6838|6823|4
1734716740000|2024-12-20 17:45:40|6838.3|6823.3|6839.3|6824.3|6839.3|6824.3|6838.3|6823.3|1
1734716750000|2024-12-20 17:45:50|6839.7|6824.7|6839.3|6824.3|6839.7|6824.7|6839.3|6824.3|0
1734716770000|2024-12-20 17:46:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1734716780000|2024-12-20 17:46:20|||||||||1
1734716790000|2024-12-20 17:46:30|6840|6825|6840.2|6825.2|6840.2|6825.2|6840|6825|1
1734716800000|2024-12-20 17:46:40|6840|6825|6839.7|6824.7|6840|6825|6839.7|6824.7|1
1734716810000|2024-12-20 17:46:50|6838.7|6823.7|6838|6823|6838.7|6823.7|6838|6823|13
1734716820000|2024-12-20 17:47:00|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1734716840000|2024-12-20 17:47:20|6838.2|6823.2|6838|6823|6838.2|6823.2|6838|6823|3
1734716850000|2024-12-20 17:47:30|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1734716870000|2024-12-20 17:47:50|6837.8|6822.8|6837.7|6822.7|6837.8|6822.8|6837.7|6822.7|3
1734716880000|2024-12-20 17:48:00|6837.5|6822.5|6835.7|6820.7|6837.5|6822.5|6835.3|6820.3|2
1734716890000|2024-12-20 17:48:10|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|2
1734716900000|2024-12-20 17:48:20|6835.7|6820.7|6837.7|6822.7|6837.7|6822.7|6835.7|6820.7|1
1734716910000|2024-12-20 17:48:30|6837.3|6822.3|6836.3|6821.3|6837.3|6822.3|6836.3|6821.3|2
1734716920000|2024-12-20 17:48:40|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|1
1734716930000|2024-12-20 17:48:50|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|2
1734716940000|2024-12-20 17:49:00|6836.7|6821.7|6835.7|6820.7|6836.7|6821.7|6835.7|6820.7|7
1734716950000|2024-12-20 17:49:10|6835.2|6820.2|6835.3|6820.3|6835.3|6820.3|6834.7|6819.7|3
1734716960000|2024-12-20 17:49:20|6835.5|6820.5|6836.2|6821.2|6836.2|6821.2|6835.5|6820.5|2
1734716970000|2024-12-20 17:49:30|6836.5|6821.5|6836.2|6821.2|6836.5|6821.5|6836.2|6821.2|1
1734716980000|2024-12-20 17:49:40|||||||||2
1734717000000|2024-12-20 17:50:00|6836.8|6821.8|6836.5|6821.5|6836.8|6821.8|6836.5|6821.5|6
1734717030000|2024-12-20 17:50:30|6837|6822|6835.5|6820.5|6837|6822|6835.5|6820.5|7
1734717040000|2024-12-20 17:50:40|6835.7|6820.7|6838.8|6823.8|6838.8|6823.8|6835.7|6820.7|8
1734717050000|2024-12-20 17:50:50|6837.8|6822.8|6837.5|6822.5|6837.8|6822.8|6837.5|6822.5|6
1734717060000|2024-12-20 17:51:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|1
1734717070000|2024-12-20 17:51:10|6835|6820|6833.5|6818.5|6835|6820|6833.5|6818.5|7
1734717080000|2024-12-20 17:51:20|||||||||1
1734717090000|2024-12-20 17:51:30|6833|6818|6832.5|6817.5|6833|6818|6832.5|6817.5|10
1734717100000|2024-12-20 17:51:40|6831.8|6816.8|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|4
1734717110000|2024-12-20 17:51:50|6832.5|6817.5|6831.5|6816.5|6832.5|6817.5|6831.5|6816.5|4
1734717120000|2024-12-20 17:52:00|6831.8|6816.8|6831|6816|6831.8|6816.8|6831|6816|4
1734717130000|2024-12-20 17:52:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1734717160000|2024-12-20 17:52:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|3
1734717170000|2024-12-20 17:52:50|6831.5|6816.5|6831.5|6816.5|6831.8|6816.8|6831.5|6816.5|6
1734717180000|2024-12-20 17:53:00|6831.8|6816.8|6831.5|6816.5|6831.8|6816.8|6831.5|6816.5|1
1734717220000|2024-12-20 17:53:40|6831|6816|6828.5|6813.5|6831|6816|6828.5|6813.5|2
1734717230000|2024-12-20 17:53:50|6827.8|6812.8|6827.5|6812.5|6827.8|6812.8|6826.8|6811.8|5
1734717240000|2024-12-20 17:54:00|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1734717250000|2024-12-20 17:54:10|||||||||1
1734717260000|2024-12-20 17:54:20|||||||||1
1734717270000|2024-12-20 17:54:30|||||||||1
1734717280000|2024-12-20 17:54:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|1
1734717290000|2024-12-20 17:54:50|6828.6|6813.6|6829.8|6814.8|6830.5|6815.5|6828.6|6813.6|8
1734717300000|2024-12-20 17:55:00|6831|6816|6828.5|6813.5|6831|6816|6828.5|6813.5|4
1734717330000|2024-12-20 17:55:30|6828.8|6813.8|6831|6816|6831.3|6816.3|6828.5|6813.5|8
1734717340000|2024-12-20 17:55:40|6831.3|6816.3|6833|6818|6833|6818|6830.8|6815.8|14
1734717350000|2024-12-20 17:55:50|6832.8|6817.8|6833.3|6818.3|6833.3|6818.3|6831.8|6816.8|16
1734717380000|2024-12-20 17:56:20|6834|6819|6834|6819|6834|6819|6834|6819|2
1734717390000|2024-12-20 17:56:30|6833.8|6818.8|6833.8|6818.8|6834.2|6819.2|6833.8|6818.8|1
1734717400000|2024-12-20 17:56:40|6833.3|6818.3|6833|6818|6833.3|6818.3|6832.5|6817.5|2
1734717420000|2024-12-20 17:57:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1734717440000|2024-12-20 17:57:20|6833.9|6818.9|6834.9|6819.9|6834.9|6819.9|6833.9|6818.9|1
1734717460000|2024-12-20 17:57:40|||||||||4
1734717470000|2024-12-20 17:57:50|6834.3|6819.3|6832.5|6817.5|6834.3|6819.3|6832.5|6817.5|1
1734717480000|2024-12-20 17:58:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1734717490000|2024-12-20 17:58:10|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|1
1734717500000|2024-12-20 17:58:20|6830.9|6815.9|6830.4|6815.4|6830.9|6815.9|6830.4|6815.4|0
1734717510000|2024-12-20 17:58:30|6830.7|6815.7|6830.9|6815.9|6830.9|6815.9|6830.7|6815.7|2
1734717520000|2024-12-20 17:58:40|||||||||1
1734717530000|2024-12-20 17:58:50|6830.7|6815.7|6830.4|6815.4|6830.7|6815.7|6830.4|6815.4|4
1734717540000|2024-12-20 17:59:00|6829.9|6814.9|6829.2|6814.2|6829.9|6814.9|6828.5|6813.5|4
1734717550000|2024-12-20 17:59:10|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1734717580000|2024-12-20 17:59:40|||||||||1
1734717590000|2024-12-20 17:59:50|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1734717600000|2024-12-20 18:00:00|6827.1|6812.1|6826.2|6811.2|6827.1|6812.1|6825.9|6810.9|8
1734717610000|2024-12-20 18:00:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1734717630000|2024-12-20 18:00:30|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1734717640000|2024-12-20 18:00:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1734717650000|2024-12-20 18:00:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|2
1734717660000|2024-12-20 18:01:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1734717690000|2024-12-20 18:01:30|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1734717700000|2024-12-20 18:01:40|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|2
1734717750000|2024-12-20 18:02:30|||||||||1
1734717760000|2024-12-20 18:02:40|6829.4|6814.4|6830.4|6815.4|6830.4|6815.4|6829.4|6814.4|5
1734717770000|2024-12-20 18:02:50|6830|6815|6830|6815|6830|6815|6830|6815|1
1734717780000|2024-12-20 18:03:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1734717800000|2024-12-20 18:03:20|6829.9|6814.9|6829.5|6814.5|6829.9|6814.9|6829.5|6814.5|0
1734717810000|2024-12-20 18:03:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|2
1734717820000|2024-12-20 18:03:40|6830.4|6815.4|6831.9|6816.9|6832.4|6817.4|6830.4|6815.4|6
1734717830000|2024-12-20 18:03:50|6832|6817|6831.9|6816.9|6832|6817|6831.9|6816.9|4
1734717840000|2024-12-20 18:04:00|6832.2|6817.2|6834.2|6819.2|6834.2|6819.2|6831.5|6816.5|3
1734717850000|2024-12-20 18:04:10|||||||||1
1734717870000|2024-12-20 18:04:30|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1734717880000|2024-12-20 18:04:40|6834.2|6819.2|6835.4|6820.4|6835.4|6820.4|6833.9|6818.9|5
1734717890000|2024-12-20 18:04:50|||||||||1
1734717900000|2024-12-20 18:05:00|||||||||5
1734717930000|2024-12-20 18:05:30|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|5
1734717940000|2024-12-20 18:05:40|6833.7|6818.7|6835|6820|6835|6820|6833.7|6818.7|4
1734717950000|2024-12-20 18:05:50|||||||||2
1734717960000|2024-12-20 18:06:00|6834.7|6819.7|6834.5|6819.5|6834.7|6819.7|6834.5|6819.5|2
1734718000000|2024-12-20 18:06:40|||||||||1
1734718060000|2024-12-20 18:07:40|||||||||1
1734718070000|2024-12-20 18:07:50|6833.9|6818.9|6832.4|6817.4|6833.9|6818.9|6832.4|6817.4|10
1734718080000|2024-12-20 18:08:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1734718090000|2024-12-20 18:08:10|||||||||1
1734718110000|2024-12-20 18:08:30|6832.7|6817.7|6833.4|6818.4|6833.4|6818.4|6832.7|6817.7|3
1734718120000|2024-12-20 18:08:40|||||||||1
1734718140000|2024-12-20 18:09:00|6833.9|6818.9|6834.2|6819.2|6834.2|6819.2|6833.9|6818.9|7
1734718150000|2024-12-20 18:09:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1734718180000|2024-12-20 18:09:40|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|1
1734718190000|2024-12-20 18:09:50|||||||||1
1734718200000|2024-12-20 18:10:00|6835|6820|6835.7|6820.7|6836.8|6821.8|6835|6820|2
1734718210000|2024-12-20 18:10:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6
1734718240000|2024-12-20 18:10:40|||||||||1
1734718270000|2024-12-20 18:11:10|6834.7|6819.7|6834.4|6819.4|6834.7|6819.7|6834.4|6819.4|1
1734718290000|2024-12-20 18:11:30|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|1
1734718300000|2024-12-20 18:11:40|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6
1734718320000|2024-12-20 18:12:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1734718360000|2024-12-20 18:12:40|||||||||1
1734718390000|2024-12-20 18:13:10|6834.2|6819.2|6831.2|6816.2|6834.2|6819.2|6831.2|6816.2|12
1734718420000|2024-12-20 18:13:40|6832.5|6817.5|6832.2|6817.2|6832.5|6817.5|6832.2|6817.2|1
1734718430000|2024-12-20 18:13:50|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|1
1734718440000|2024-12-20 18:14:00|||||||||1
1734718460000|2024-12-20 18:14:20|6832.9|6817.9|6833.2|6818.2|6833.2|6818.2|6832.9|6817.9|2
1734718470000|2024-12-20 18:14:30|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|2
1734718480000|2024-12-20 18:14:40|||||||||1
1734718490000|2024-12-20 18:14:50|6833.5|6818.5|6833.5|6818.5|6833.9|6818.9|6833.5|6818.5|8
1734718520000|2024-12-20 18:15:20|6833.2|6818.2|6832.4|6817.4|6833.5|6818.5|6831.9|6816.9|3
1734718540000|2024-12-20 18:15:40|6832.9|6817.9|6833.2|6818.2|6833.2|6818.2|6832.9|6817.9|2
1734718590000|2024-12-20 18:16:30|||||||||1
1734718600000|2024-12-20 18:16:40|||||||||1
1734718620000|2024-12-20 18:17:00|||||||||1
1734718640000|2024-12-20 18:17:20|||||||||4
1734718650000|2024-12-20 18:17:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|2
1734718660000|2024-12-20 18:17:40|6832.7|6817.7|6831.7|6816.7|6832.7|6817.7|6831.7|6816.7|2
1734718690000|2024-12-20 18:18:10|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1734718710000|2024-12-20 18:18:30|6831|6816|6830.7|6815.7|6831|6816|6830.7|6815.7|0
1734718720000|2024-12-20 18:18:40|||||||||1
1734718730000|2024-12-20 18:18:50|6830.4|6815.4|6829.7|6814.7|6830.4|6815.4|6829.7|6814.7|1
1734718740000|2024-12-20 18:19:00|6829.2|6814.2|6828.4|6813.4|6829.7|6814.7|6828.4|6813.4|2
1734718750000|2024-12-20 18:19:10|6828.7|6813.7|6828.9|6813.9|6828.9|6813.9|6828.7|6813.7|1
1734718780000|2024-12-20 18:19:40|6828.4|6813.4|6827.4|6812.4|6828.4|6813.4|6827.4|6812.4|6
1734718800000|2024-12-20 18:20:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|12
1734718810000|2024-12-20 18:20:10|||||||||2
1734718820000|2024-12-20 18:20:20|6829.9|6814.9|6829.2|6814.2|6830.4|6815.4|6829.2|6814.2|14
1734718830000|2024-12-20 18:20:30|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1734718840000|2024-12-20 18:20:40|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|1
1734718850000|2024-12-20 18:20:50|6831.4|6816.4|6831.7|6816.7|6831.7|6816.7|6831.4|6816.4|11
1734718860000|2024-12-20 18:21:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|2
1734718890000|2024-12-20 18:21:30|6831.4|6816.4|6831.7|6816.7|6831.7|6816.7|6831.4|6816.4|0
1734718900000|2024-12-20 18:21:40|||||||||1
1734718910000|2024-12-20 18:21:50|6832.1|6817.1|6834.2|6819.2|6834.2|6819.2|6832.1|6817.1|3
1734718920000|2024-12-20 18:22:00|6834.4|6819.4|6835|6820|6835|6820|6834.4|6819.4|0
1734718930000|2024-12-20 18:22:10|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|0
1734718940000|2024-12-20 18:22:20|6835.7|6820.7|6838|6823|6838|6823|6835.7|6820.7|3
1734718950000|2024-12-20 18:22:30|6837.5|6822.5|6839|6824|6839|6824|6837.5|6822.5|2
1734718960000|2024-12-20 18:22:40|6839.5|6824.5|6840.2|6825.2|6840.2|6825.2|6839.5|6824.5|2
1734718970000|2024-12-20 18:22:50|||||||||1
1734718980000|2024-12-20 18:23:00|6840.7|6825.7|6841|6826|6841|6826|6840.7|6825.7|0
1734719020000|2024-12-20 18:23:40|6841.2|6826.2|6842|6827|6842|6827|6841.2|6826.2|2
1734719050000|2024-12-20 18:24:10|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1734719080000|2024-12-20 18:24:40|6842.5|6827.5|6843.8|6828.8|6843.8|6828.8|6842.5|6827.5|13
1734719090000|2024-12-20 18:24:50|6844|6829|6841.2|6826.2|6844|6829|6840.3|6825.3|19
1734719100000|2024-12-20 18:25:00|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6840|6825|6
1734719110000|2024-12-20 18:25:10|6841.2|6826.2|6841|6826|6841.2|6826.2|6841|6826|2
1734719140000|2024-12-20 18:25:40|||||||||1
1734719160000|2024-12-20 18:26:00|||||||||1
1734719180000|2024-12-20 18:26:20|6841.2|6826.2|6841.5|6826.5|6841.5|6826.5|6841.2|6826.2|1
1734719190000|2024-12-20 18:26:30|||||||||1
1734719200000|2024-12-20 18:26:40|||||||||1
1734719210000|2024-12-20 18:26:50|||||||||2
1734719220000|2024-12-20 18:27:00|6841.8|6826.8|6842|6827|6842|6827|6841.8|6826.8|3
1734719230000|2024-12-20 18:27:10|||||||||1
1734719240000|2024-12-20 18:27:20|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1734719250000|2024-12-20 18:27:30|6840.5|6825.5|6840|6825|6840.5|6825.5|6840|6825|2
1734719260000|2024-12-20 18:27:40|6840.2|6825.2|6840.5|6825.5|6840.5|6825.5|6840.2|6825.2|1
1734719270000|2024-12-20 18:27:50|6840.7|6825.7|6841.5|6826.5|6841.5|6826.5|6840.7|6825.7|2
1734719280000|2024-12-20 18:28:00|6840.7|6825.7|6841.5|6826.5|6841.5|6826.5|6840.7|6825.7|2
1734719290000|2024-12-20 18:28:10|||||||||5
1734719310000|2024-12-20 18:28:30|6841.2|6826.2|6841.2|6826.2|6841.5|6826.5|6841.2|6826.2|1
1734719320000|2024-12-20 18:28:40|6841.4|6826.4|6841.5|6826.5|6842|6827|6841.4|6826.4|3
1734719330000|2024-12-20 18:28:50|6841.7|6826.7|6842|6827|6842|6827|6841.7|6826.7|2
1734719340000|2024-12-20 18:29:00|6842.2|6827.2|6843|6828|6843|6828|6842.2|6827.2|0
1734719360000|2024-12-20 18:29:20|||||||||1
1734719390000|2024-12-20 18:29:50|||||||||1
1734719400000|2024-12-20 18:30:00|6843.2|6828.2|6841|6826|6843.5|6828.5|6841|6826|7
1734719410000|2024-12-20 18:30:10|6840.7|6825.7|6840.5|6825.5|6840.7|6825.7|6840.5|6825.5|1
1734719420000|2024-12-20 18:30:20|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1734719440000|2024-12-20 18:30:40|6840.4|6825.4|6841.5|6826.5|6841.5|6826.5|6840.4|6825.4|1
1734719450000|2024-12-20 18:30:50|6841.2|6826.2|6840.8|6825.8|6841.5|6826.5|6840.5|6825.5|1
1734719470000|2024-12-20 18:31:10|6841|6826|6841|6826|6841|6826|6841|6826|0
1734719480000|2024-12-20 18:31:20|6841.3|6826.3|6841.5|6826.5|6841.5|6826.5|6841.3|6826.3|4
1734719500000|2024-12-20 18:31:40|6841|6826|6839.5|6824.5|6841|6826|6839.5|6824.5|1
1734719510000|2024-12-20 18:31:50|6839|6824|6839|6824|6839|6824|6839|6824|1
1734719520000|2024-12-20 18:32:00|||||||||1
1734719530000|2024-12-20 18:32:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1734719540000|2024-12-20 18:32:20|6839|6824|6838.5|6823.5|6839|6824|6838.2|6823.2|2
1734719580000|2024-12-20 18:33:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1734719600000|2024-12-20 18:33:20|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1734719610000|2024-12-20 18:33:30|||||||||1
1734719620000|2024-12-20 18:33:40|6837.7|6822.7|6837.8|6822.8|6837.8|6822.8|6837.2|6822.2|2
1734719640000|2024-12-20 18:34:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1734719670000|2024-12-20 18:34:30|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1734719680000|2024-12-20 18:34:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|2
1734719690000|2024-12-20 18:34:50|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|4
1734719730000|2024-12-20 18:35:30|||||||||1
1734719740000|2024-12-20 18:35:40|6838.6|6823.6|6838.6|6823.6|6838.9|6823.9|6838.6|6823.6|2
1734719750000|2024-12-20 18:35:50|||||||||3
1734719770000|2024-12-20 18:36:10|6838.9|6823.9|6838.6|6823.6|6838.9|6823.9|6838.6|6823.6|2
1734719780000|2024-12-20 18:36:20|6838.2|6823.2|6836.7|6821.7|6838.2|6823.2|6836.6|6821.6|1
1734719790000|2024-12-20 18:36:30|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.6|6820.6|6
1734719800000|2024-12-20 18:36:40|6836.7|6821.7|6836.9|6821.9|6836.9|6821.9|6836.6|6821.6|3
1734719820000|2024-12-20 18:37:00|6837.1|6822.1|6837.4|6822.4|6837.4|6822.4|6837.1|6822.1|1
1734719830000|2024-12-20 18:37:10|6837.7|6822.7|6837.4|6822.4|6837.7|6822.7|6837.4|6822.4|2
1734719840000|2024-12-20 18:37:20|6836.7|6821.7|6837.4|6822.4|6837.4|6822.4|6836.7|6821.7|3
1734719850000|2024-12-20 18:37:30|6837.2|6822.2|6836.6|6821.6|6837.2|6822.2|6836.6|6821.6|0
1734719870000|2024-12-20 18:37:50|6835.1|6820.1|6835.2|6820.2|6835.2|6820.2|6834.6|6819.6|3
1734719880000|2024-12-20 18:38:00|6835.4|6820.4|6835.4|6820.4|6835.7|6820.7|6834.4|6819.4|4
1734719890000|2024-12-20 18:38:10|6835.6|6820.6|6835.4|6820.4|6835.6|6820.6|6835.4|6820.4|1
1734719940000|2024-12-20 18:39:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|1
1734719950000|2024-12-20 18:39:10|6833.6|6818.6|6834.4|6819.4|6834.4|6819.4|6833.6|6818.6|2
1734719960000|2024-12-20 18:39:20|6834.6|6819.6|6835.5|6820.5|6835.5|6820.5|6834.6|6819.6|2
1734719970000|2024-12-20 18:39:30|6835.2|6820.2|6835.4|6820.4|6835.7|6820.7|6835.2|6820.2|0
1734719980000|2024-12-20 18:39:40|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1734719990000|2024-12-20 18:39:50|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.9|6820.9|2
1734720000000|2024-12-20 18:40:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1734720020000|2024-12-20 18:40:20|6837.4|6822.4|6837.6|6822.6|6837.9|6822.9|6837.4|6822.4|2
1734720030000|2024-12-20 18:40:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1734720050000|2024-12-20 18:40:50|6838.4|6823.4|6838.2|6823.2|6838.4|6823.4|6837.9|6822.9|6
1734720060000|2024-12-20 18:41:00|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.6|6822.6|1
1734720110000|2024-12-20 18:41:50|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|1
1734720120000|2024-12-20 18:42:00|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|1
1734720130000|2024-12-20 18:42:10|||||||||1
1734720170000|2024-12-20 18:42:50|||||||||1
1734720210000|2024-12-20 18:43:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|9
1734720230000|2024-12-20 18:43:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|4
1734720240000|2024-12-20 18:44:00|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|3
1734720250000|2024-12-20 18:44:10|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1734720280000|2024-12-20 18:44:40|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|2
1734720340000|2024-12-20 18:45:40|6837.9|6822.9|6838.7|6823.7|6838.7|6823.7|6837.9|6822.9|1
1734720350000|2024-12-20 18:45:50|6839.7|6824.7|6840.4|6825.4|6840.4|6825.4|6839.7|6824.7|6
1734720360000|2024-12-20 18:46:00|6839.8|6824.8|6840.2|6825.2|6840.2|6825.2|6839.8|6824.8|3
1734720370000|2024-12-20 18:46:10|||||||||1
1734720380000|2024-12-20 18:46:20|6840.5|6825.5|6839.6|6824.6|6840.7|6825.7|6839.6|6824.6|3
1734720390000|2024-12-20 18:46:30|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|0
1734720400000|2024-12-20 18:46:40|6838.8|6823.8|6839.6|6824.6|6839.6|6824.6|6838.6|6823.6|1
1734720410000|2024-12-20 18:46:50|6841.1|6826.1|6840.7|6825.7|6841.1|6826.1|6840.4|6825.4|25
1734720420000|2024-12-20 18:47:00|6841.1|6826.1|6842.1|6827.1|6842.1|6827.1|6840.6|6825.6|12
1734720430000|2024-12-20 18:47:10|||||||||2
1734720440000|2024-12-20 18:47:20|6841.7|6826.7|6841.4|6826.4|6841.7|6826.7|6841.4|6826.4|1
1734720450000|2024-12-20 18:47:30|6840.4|6825.4|6842.9|6827.9|6842.9|6827.9|6840.4|6825.4|3
1734720460000|2024-12-20 18:47:40|6843.3|6828.3|6844.9|6829.9|6844.9|6829.9|6843.3|6828.3|6
1734720470000|2024-12-20 18:47:50|6845.4|6830.4|6844.9|6829.9|6845.4|6830.4|6844.9|6829.9|0
1734720480000|2024-12-20 18:48:00|6845.4|6830.4|6844.4|6829.4|6845.4|6830.4|6844.4|6829.4|1
1734720490000|2024-12-20 18:48:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1734720510000|2024-12-20 18:48:30|||||||||1
1734720530000|2024-12-20 18:48:50|6843.4|6828.4|6841.9|6826.9|6843.4|6828.4|6841.9|6826.9|22
1734720540000|2024-12-20 18:49:00|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|11
1734720550000|2024-12-20 18:49:10|6840.9|6825.9|6839.6|6824.6|6840.9|6825.9|6839.6|6824.6|3
1734720570000|2024-12-20 18:49:30|6839.1|6824.1|6838.8|6823.8|6839.1|6824.1|6838.8|6823.8|1
1734720580000|2024-12-20 18:49:40|6838.9|6823.9|6840.4|6825.4|6840.4|6825.4|6838.9|6823.9|6
1734720590000|2024-12-20 18:49:50|6840.6|6825.6|6842.4|6827.4|6842.4|6827.4|6840.6|6825.6|6
1734720600000|2024-12-20 18:50:00|6842.1|6827.1|6841.6|6826.6|6842.1|6827.1|6841.6|6826.6|1
1734720610000|2024-12-20 18:50:10|||||||||1
1734720630000|2024-12-20 18:50:30|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|1
1734720650000|2024-12-20 18:50:50|6841.5|6826.5|6840.6|6825.6|6841.5|6826.5|6840.6|6825.6|4
1734720670000|2024-12-20 18:51:10|6840|6825|6837.6|6822.6|6840|6825|6837.6|6822.6|13
1734720680000|2024-12-20 18:51:20|6837.8|6822.8|6838.6|6823.6|6838.6|6823.6|6837.8|6822.8|11
1734720690000|2024-12-20 18:51:30|6839.1|6824.1|6840.4|6825.4|6840.4|6825.4|6839.1|6824.1|6
1734720700000|2024-12-20 18:51:40|6839.9|6824.9|6839.9|6824.9|6840.4|6825.4|6839.9|6824.9|0
1734720720000|2024-12-20 18:52:00|6837.6|6822.6|6837.4|6822.4|6837.6|6822.6|6837.4|6822.4|11
1734720730000|2024-12-20 18:52:10|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|4
1734720740000|2024-12-20 18:52:20|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.6|6822.6|1
1734720750000|2024-12-20 18:52:30|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|1
1734720760000|2024-12-20 18:52:40|6836.6|6821.6|6836.1|6821.1|6836.6|6821.6|6836.1|6821.1|6
1734720770000|2024-12-20 18:52:50|6836.3|6821.3|6838.1|6823.1|6838.1|6823.1|6836.3|6821.3|10
1734720780000|2024-12-20 18:53:00|6837.9|6822.9|6838.1|6823.1|6838.1|6823.1|6837.9|6822.9|1
1734720790000|2024-12-20 18:53:10|||||||||9
1734720810000|2024-12-20 18:53:30|6838.9|6823.9|6839.2|6824.2|6839.2|6824.2|6838.9|6823.9|1
1734720820000|2024-12-20 18:53:40|6839.4|6824.4|6840.1|6825.1|6840.1|6825.1|6839.4|6824.4|1
1734720830000|2024-12-20 18:53:50|6840.6|6825.6|6841.4|6826.4|6841.4|6826.4|6840.6|6825.6|4
1734720840000|2024-12-20 18:54:00|||||||||1
1734720850000|2024-12-20 18:54:10|6841.7|6826.7|6841.4|6826.4|6841.7|6826.7|6841.4|6826.4|1
1734720870000|2024-12-20 18:54:30|6843.4|6828.4|6847.5|6832.5|6847.5|6832.5|6843.4|6828.4|23
1734720880000|2024-12-20 18:54:40|||||||||19
1734720890000|2024-12-20 18:54:50|||||||||1
1734720900000|2024-12-20 18:55:00|6847.2|6832.2|6845.4|6830.4|6847.2|6832.2|6844.2|6829.2|66
1734720910000|2024-12-20 18:55:10|6845.1|6830.1|6844.6|6829.6|6846.1|6831.1|6844.4|6829.4|7
1734720920000|2024-12-20 18:55:20|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6843.6|6828.6|4
1734720930000|2024-12-20 18:55:30|6844.6|6829.6|6844.4|6829.4|6844.6|6829.6|6843.9|6828.9|20
1734720960000|2024-12-20 18:56:00|6843.8|6828.8|6846.4|6831.4|6847.4|6832.4|6843.4|6828.4|23
1734720970000|2024-12-20 18:56:10|6846.7|6831.7|6845.1|6830.1|6846.7|6831.7|6843.4|6828.4|16
1734720980000|2024-12-20 18:56:20|6844.4|6829.4|6844.9|6829.9|6845.6|6830.6|6844.4|6829.4|8
1734720990000|2024-12-20 18:56:30|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|1
1734721000000|2024-12-20 18:56:40|6846.1|6831.1|6846.1|6831.1|6846.4|6831.4|6846.1|6831.1|2
1734721010000|2024-12-20 18:56:50|6846.4|6831.4|6846.9|6831.9|6846.9|6831.9|6846.4|6831.4|0
1734721020000|2024-12-20 18:57:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|2
1734721030000|2024-12-20 18:57:10|6845.6|6830.6|6845.6|6830.6|6845.9|6830.9|6845.6|6830.6|3
1734721040000|2024-12-20 18:57:20|6845.3|6830.3|6844.8|6829.8|6845.3|6830.3|6844.8|6829.8|1
1734721050000|2024-12-20 18:57:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6843.8|6828.8|4
1734721070000|2024-12-20 18:57:50|6844.6|6829.6|6844.9|6829.9|6844.9|6829.9|6844.6|6829.6|1
1734721080000|2024-12-20 18:58:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1734721100000|2024-12-20 18:58:20|6844.7|6829.7|6844.1|6829.1|6844.7|6829.7|6844.1|6829.1|1
1734721110000|2024-12-20 18:58:30|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|3
1734721120000|2024-12-20 18:58:40|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1734721130000|2024-12-20 18:58:50|6842.6|6827.6|6841.9|6826.9|6842.6|6827.6|6841.9|6826.9|10
1734721140000|2024-12-20 18:59:00|6841.7|6826.7|6842.1|6827.1|6842.1|6827.1|6840.9|6825.9|6
1734721150000|2024-12-20 18:59:10|||||||||1
1734721160000|2024-12-20 18:59:20|6841.7|6826.7|6840.6|6825.6|6841.9|6826.9|6840.6|6825.6|4
1734721170000|2024-12-20 18:59:30|6842.6|6827.6|6843.4|6828.4|6843.4|6828.4|6842.4|6827.4|9
1734721230000|2024-12-20 19:00:30|6843.7|6828.7|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|1
1734721240000|2024-12-20 19:00:40|6843.7|6828.7|6843.9|6828.9|6843.9|6828.9|6843.7|6828.7|0
1734721250000|2024-12-20 19:00:50|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|5
1734721260000|2024-12-20 19:01:00|6842.9|6827.9|6843.9|6828.9|6843.9|6828.9|6842.9|6827.9|3
1734721270000|2024-12-20 19:01:10|6844.7|6829.7|6845.7|6830.7|6845.7|6830.7|6844.7|6829.7|6
1734721300000|2024-12-20 19:01:40|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1734721310000|2024-12-20 19:01:50|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|4
1734721320000|2024-12-20 19:02:00|6851.2|6836.2|6849.7|6834.7|6851.2|6836.2|6849.2|6834.2|8
1734721330000|2024-12-20 19:02:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|1
1734721350000|2024-12-20 19:02:30|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.7|6834.7|1
1734721390000|2024-12-20 19:03:10|||||||||1
1734721400000|2024-12-20 19:03:20|6850.5|6835.5|6851.4|6836.4|6851.4|6836.4|6850.5|6835.5|6
1734721410000|2024-12-20 19:03:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|3
1734721420000|2024-12-20 19:03:40|6851.7|6836.7|6853.2|6838.2|6853.2|6838.2|6851.7|6836.7|7
1734721430000|2024-12-20 19:03:50|6853|6838|6854|6839|6854|6839|6853|6838|38
1734721440000|2024-12-20 19:04:00|6854.2|6839.2|6853.4|6838.4|6854.9|6839.9|6853.4|6838.4|3
1734721450000|2024-12-20 19:04:10|6853.7|6838.7|6858.2|6843.2|6858.2|6843.2|6853.7|6838.7|43
1734721460000|2024-12-20 19:04:20|6858|6843|6857.2|6842.2|6858|6843|6857.2|6842.2|8
1734721470000|2024-12-20 19:04:30|||||||||1
1734721490000|2024-12-20 19:04:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|1
1734721500000|2024-12-20 19:05:00|6856.4|6841.4|6854.5|6839.5|6856.4|6841.4|6854.5|6839.5|8
1734721510000|2024-12-20 19:05:10|6854|6839|6855.5|6840.5|6855.5|6840.5|6854|6839|8
1734721520000|2024-12-20 19:05:20|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1734721530000|2024-12-20 19:05:30|6855.9|6840.9|6855.2|6840.2|6856.2|6841.2|6855.2|6840.2|7
1734721540000|2024-12-20 19:05:40|6854.2|6839.2|6854.4|6839.4|6855.2|6840.2|6853.2|6838.2|18
1734721550000|2024-12-20 19:05:50|6854.5|6839.5|6857|6842|6857|6842|6854.5|6839.5|17
1734721560000|2024-12-20 19:06:00|6857.3|6842.3|6857|6842|6857.3|6842.3|6857|6842|14
1734721570000|2024-12-20 19:06:10|||||||||11
1734721580000|2024-12-20 19:06:20|||||||||11
1734721590000|2024-12-20 19:06:30|||||||||6
1734721610000|2024-12-20 19:06:50|6858.5|6843.5|6855.4|6840.4|6858.5|6843.5|6855.4|6840.4|19
1734721620000|2024-12-20 19:07:00|6854.7|6839.7|6853.6|6838.6|6854.9|6839.9|6853.1|6838.1|8
1734721630000|2024-12-20 19:07:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1734721650000|2024-12-20 19:07:30|6853.4|6838.4|6854.7|6839.7|6854.7|6839.7|6853.4|6838.4|4
1734721660000|2024-12-20 19:07:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1734721670000|2024-12-20 19:07:50|6854.4|6839.4|6855|6840|6855|6840|6854.4|6839.4|7
1734721680000|2024-12-20 19:08:00|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|1
1734721690000|2024-12-20 19:08:10|||||||||36
1734721700000|2024-12-20 19:08:20|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|1
1734721730000|2024-12-20 19:08:50|||||||||1
1734721740000|2024-12-20 19:09:00|6855.6|6840.6|6862.2|6847.2|6862.2|6847.2|6855.6|6840.6|15
1734721750000|2024-12-20 19:09:10|6862.6|6847.6|6858.7|6843.7|6862.6|6847.6|6858.2|6843.2|9
1734721760000|2024-12-20 19:09:20|6859.2|6844.2|6857.9|6842.9|6859.2|6844.2|6857.9|6842.9|10
1734721770000|2024-12-20 19:09:30|6858.7|6843.7|6857.4|6842.4|6858.7|6843.7|6857.4|6842.4|3
1734721780000|2024-12-20 19:09:40|6857.2|6842.2|6856.9|6841.9|6857.2|6842.2|6856.9|6841.9|2
1734721790000|2024-12-20 19:09:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|11
1734721800000|2024-12-20 19:10:00|6857|6842|6856.4|6841.4|6857|6842|6856.4|6841.4|18
1734721810000|2024-12-20 19:10:10|||||||||1
1734721820000|2024-12-20 19:10:20|6856.6|6841.6|6858.7|6843.7|6860.2|6845.2|6856.6|6841.6|31
1734721840000|2024-12-20 19:10:40|6858.5|6843.5|6859.7|6844.7|6860.2|6845.2|6858.5|6843.5|12
1734721850000|2024-12-20 19:10:50|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|5
1734721860000|2024-12-20 19:11:00|6859|6844|6857|6842|6859|6844|6857|6842|16
1734721870000|2024-12-20 19:11:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|10
1734721880000|2024-12-20 19:11:20|6857.8|6842.8|6858.7|6843.7|6858.7|6843.7|6857.8|6842.8|18
1734721890000|2024-12-20 19:11:30|6858.8|6843.8|6858.8|6843.8|6859.7|6844.7|6854.7|6839.7|64
1734721900000|2024-12-20 19:11:40|6859|6844|6858.8|6843.8|6859.7|6844.7|6858.8|6843.8|3
1734721910000|2024-12-20 19:11:50|6859|6844|6859|6844|6859|6844|6859|6844|5
1734721920000|2024-12-20 19:12:00|6858.8|6843.8|6860.5|6845.5|6860.8|6845.8|6858.8|6843.8|8
1734721930000|2024-12-20 19:12:10|6860|6845|6858.3|6843.3|6860.3|6845.3|6858.3|6843.3|16
1734721940000|2024-12-20 19:12:20|6858|6843|6857.3|6842.3|6858.3|6843.3|6857.3|6842.3|0
1734721950000|2024-12-20 19:12:30|6857.5|6842.5|6857.8|6842.8|6857.8|6842.8|6856.8|6841.8|11
1734721960000|2024-12-20 19:12:40|6858.8|6843.8|6857.3|6842.3|6858.8|6843.8|6857.3|6842.3|9
1734721970000|2024-12-20 19:12:50|6858.3|6843.3|6858.8|6843.8|6859.2|6844.2|6858.3|6843.3|11
1734721980000|2024-12-20 19:13:00|6857.9|6842.9|6856.3|6841.3|6857.9|6842.9|6856.3|6841.3|49
1734721990000|2024-12-20 19:13:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|4
1734722000000|2024-12-20 19:13:20|6856.5|6841.5|6857.2|6842.2|6857.2|6842.2|6856.5|6841.5|18
1734722010000|2024-12-20 19:13:30|6857.3|6842.3|6856.8|6841.8|6857.3|6842.3|6856.8|6841.8|2
1734722020000|2024-12-20 19:13:40|||||||||11
1734722030000|2024-12-20 19:13:50|6856.7|6841.7|6857.3|6842.3|6857.7|6842.7|6856.7|6841.7|4
1734722040000|2024-12-20 19:14:00|6857|6842|6855.7|6840.7|6857.3|6842.3|6854.7|6839.7|104
1734722050000|2024-12-20 19:14:10|6855.8|6840.8|6854.8|6839.8|6855.8|6840.8|6854.7|6839.7|52
1734722060000|2024-12-20 19:14:20|6855|6840|6853.8|6838.8|6855.8|6840.8|6853.8|6838.8|39
1734722070000|2024-12-20 19:14:30|6854.2|6839.2|6854.8|6839.8|6854.8|6839.8|6853.2|6838.2|67
1734722080000|2024-12-20 19:14:40|6855.2|6840.2|6853.2|6838.2|6855.8|6840.8|6853|6838|71
1734722090000|2024-12-20 19:14:50|6853|6838|6854.2|6839.2|6854.8|6839.8|6853|6838|139
1734722100000|2024-12-20 19:15:00|6854.8|6839.8|6854.7|6839.7|6855.5|6840.5|6854.7|6839.7|39
1734722110000|2024-12-20 19:15:10|6854.5|6839.5|6856.7|6841.7|6856.7|6841.7|6854.3|6839.3|15
1734722120000|2024-12-20 19:15:20|6856.8|6841.8|6855.8|6840.8|6856.8|6841.8|6855.8|6840.8|6
1734722130000|2024-12-20 19:15:30|||||||||5
1734722140000|2024-12-20 19:15:40|6855.5|6840.5|6855.3|6840.3|6855.5|6840.5|6855.3|6840.3|1
1734722150000|2024-12-20 19:15:50|6855.2|6840.2|6857.8|6842.8|6857.8|6842.8|6855.2|6840.2|47
1734722160000|2024-12-20 19:16:00|6857.5|6842.5|6857.7|6842.7|6858.2|6843.2|6857.3|6842.3|8
1734722170000|2024-12-20 19:16:10|6857.8|6842.8|6858.2|6843.2|6858.5|6843.5|6857.8|6842.8|9
1734722180000|2024-12-20 19:16:20|6857.8|6842.8|6856.8|6841.8|6857.8|6842.8|6856.8|6841.8|1
1734722200000|2024-12-20 19:16:40|||||||||1
1734722210000|2024-12-20 19:16:50|6857.3|6842.3|6857.7|6842.7|6858.5|6843.5|6857.3|6842.3|36
1734722220000|2024-12-20 19:17:00|6857.8|6842.8|6856.3|6841.3|6857.8|6842.8|6856.3|6841.3|1
1734722240000|2024-12-20 19:17:20|||||||||1
1734722250000|2024-12-20 19:17:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1734722260000|2024-12-20 19:17:40|6856.7|6841.7|6855.7|6840.7|6856.7|6841.7|6855.7|6840.7|7
1734722270000|2024-12-20 19:17:50|6856.2|6841.2|6856.7|6841.7|6856.7|6841.7|6856.2|6841.2|3
1734722280000|2024-12-20 19:18:00|6856.5|6841.5|6856.8|6841.8|6856.8|6841.8|6855.8|6840.8|14
1734722290000|2024-12-20 19:18:10|||||||||5
1734722300000|2024-12-20 19:18:20|||||||||8
1734722310000|2024-12-20 19:18:30|6857.7|6842.7|6856.8|6841.8|6857.7|6842.7|6856.8|6841.8|2
1734722320000|2024-12-20 19:18:40|6856.7|6841.7|6857.7|6842.7|6857.7|6842.7|6856.7|6841.7|7
1734722330000|2024-12-20 19:18:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1734722340000|2024-12-20 19:19:00|6857.2|6842.2|6858.8|6843.8|6858.8|6843.8|6857.2|6842.2|2
1734722350000|2024-12-20 19:19:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|3
1734722360000|2024-12-20 19:19:20|||||||||1
1734722370000|2024-12-20 19:19:30|6859.4|6844.4|6858.7|6843.7|6859.7|6844.7|6858.4|6843.4|10
1734722380000|2024-12-20 19:19:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|3
1734722390000|2024-12-20 19:19:50|6858.7|6843.7|6859|6844|6859|6844|6858.3|6843.3|14
1734722400000|2024-12-20 19:20:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1734919200000|2024-12-23 02:00:00|6872.8|6857.8|6890.4|6875.4|6891.4|6876.4|6871.8|6856.8|60
1734919210000|2024-12-23 02:00:10|6890.9|6875.9|6890.4|6875.4|6890.9|6875.9|6890.4|6875.4|2
1734919220000|2024-12-23 02:00:20|||||||||2
1734919240000|2024-12-23 02:00:40|6891|6876|6891.4|6876.4|6891.4|6876.4|6891|6876|0
1734919260000|2024-12-23 02:01:00|6891.6|6876.6|6892.3|6877.3|6892.3|6877.3|6891.6|6876.6|4
1734919270000|2024-12-23 02:01:10|6893.4|6878.4|6893.4|6878.4|6893.6|6878.6|6893.1|6878.1|5
1734919280000|2024-12-23 02:01:20|6893.2|6878.2|6892.9|6877.9|6893.2|6878.2|6891.9|6876.9|2
1734919290000|2024-12-23 02:01:30|6893.4|6878.4|6893.1|6878.1|6893.4|6878.4|6893.1|6878.1|2
1734919300000|2024-12-23 02:01:40|6893.4|6878.4|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|3
1734919310000|2024-12-23 02:01:50|6893.4|6878.4|6897|6882|6897.5|6882.5|6893.4|6878.4|37
1734919320000|2024-12-23 02:02:00|6897.3|6882.3|6897.1|6882.1|6897.9|6882.9|6897|6882|10
1734919330000|2024-12-23 02:02:10|6896.4|6881.4|6893.1|6878.1|6896.4|6881.4|6893.1|6878.1|2
1734919340000|2024-12-23 02:02:20|6892.5|6877.5|6891.3|6876.3|6892.8|6877.8|6891.3|6876.3|6
1734919350000|2024-12-23 02:02:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1734919360000|2024-12-23 02:02:40|6891.3|6876.3|6891|6876|6891.3|6876.3|6891|6876|1
1734919380000|2024-12-23 02:03:00|6891.9|6876.9|6892.3|6877.3|6892.3|6877.3|6891.9|6876.9|0
1734919410000|2024-12-23 02:03:30|||||||||4
1734919440000|2024-12-23 02:04:00|6892.5|6877.5|6893.3|6878.3|6893.3|6878.3|6892.5|6877.5|3
1734919450000|2024-12-23 02:04:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1734919480000|2024-12-23 02:04:40|6893|6878|6896.4|6881.4|6896.4|6881.4|6892.8|6877.8|10
1734919500000|2024-12-23 02:05:00|6896.3|6881.3|6896.8|6881.8|6896.8|6881.8|6896.3|6881.3|1
1734919520000|2024-12-23 02:05:20|6897.2|6882.2|6898.1|6883.1|6898.1|6883.1|6897.2|6882.2|1
1734919530000|2024-12-23 02:05:30|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1734919620000|2024-12-23 02:07:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1734919640000|2024-12-23 02:07:20|||||||||5
1734919680000|2024-12-23 02:08:00|||||||||2
1734919690000|2024-12-23 02:08:10|6916.7|6901.7|6918.5|6903.5|6918.5|6903.5|6916.7|6901.7|7
1734919710000|2024-12-23 02:08:30|||||||||3
1734919770000|2024-12-23 02:09:30|6917.4|6902.4|6918.5|6903.5|6918.5|6903.5|6917.4|6902.4|1
1734919780000|2024-12-23 02:09:40|6918|6903|6918|6903|6918|6903|6916.9|6901.9|2
1734919800000|2024-12-23 02:10:00|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|1
1734919830000|2024-12-23 02:10:30|6917.5|6902.5|6915.2|6900.2|6917.5|6902.5|6915.2|6900.2|38
1734919840000|2024-12-23 02:10:40|||||||||11
1734919850000|2024-12-23 02:10:50|6915.4|6900.4|6915.2|6900.2|6915.4|6900.4|6915.2|6900.2|7
1734919860000|2024-12-23 02:11:00|6908.3|6893.3|6911.2|6896.2|6911.2|6896.2|6907.1|6892.1|7
1734919870000|2024-12-23 02:11:10|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1734919880000|2024-12-23 02:11:20|6910.4|6895.4|6911.9|6896.9|6911.9|6896.9|6910.4|6895.4|0
1734919900000|2024-12-23 02:11:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1734919910000|2024-12-23 02:11:50|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|2
1734919920000|2024-12-23 02:12:00|6908.2|6893.2|6910.2|6895.2|6910.2|6895.2|6908.2|6893.2|0
1734919930000|2024-12-23 02:12:10|6910|6895|6908|6893|6910|6895|6908|6893|4
1734919950000|2024-12-23 02:12:30|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1734919960000|2024-12-23 02:12:40|6908|6893|6908|6893|6908|6893|6908|6893|0
1734919970000|2024-12-23 02:12:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1734920000000|2024-12-23 02:13:20|||||||||1
1734920030000|2024-12-23 02:13:50|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|1
1734920080000|2024-12-23 02:14:40|6908.2|6893.2|6909|6894|6909|6894|6908.2|6893.2|1
1734920090000|2024-12-23 02:14:50|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|2
1734920100000|2024-12-23 02:15:00|6909.4|6894.4|6910|6895|6910|6895|6909.4|6894.4|0
1734920120000|2024-12-23 02:15:20|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1734920130000|2024-12-23 02:15:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1734920140000|2024-12-23 02:15:40|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|0
1734920170000|2024-12-23 02:16:10|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|1
1734920180000|2024-12-23 02:16:20|6908.8|6893.8|6909.7|6894.7|6909.7|6894.7|6908.8|6893.8|2
1734920190000|2024-12-23 02:16:30|6909.3|6894.3|6909.7|6894.7|6909.7|6894.7|6909.3|6894.3|1
1734920220000|2024-12-23 02:17:00|||||||||1
1734920230000|2024-12-23 02:17:10|6910|6895|6910.2|6895.2|6910.2|6895.2|6910|6895|0
1734920260000|2024-12-23 02:17:40|6912|6897|6912|6897|6912|6897|6912|6897|2
1734920280000|2024-12-23 02:18:00|||||||||1
1734920370000|2024-12-23 02:19:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|1
1734920410000|2024-12-23 02:20:10|6911.5|6896.5|6911.7|6896.7|6911.7|6896.7|6911.5|6896.5|0
1734920430000|2024-12-23 02:20:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1734920460000|2024-12-23 02:21:00|||||||||1
1734920490000|2024-12-23 02:21:30|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1734920510000|2024-12-23 02:21:50|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|3
1734920540000|2024-12-23 02:22:20|||||||||2
1734920550000|2024-12-23 02:22:30|6912.4|6897.4|6913|6898|6913|6898|6912.4|6897.4|2
1734920560000|2024-12-23 02:22:40|6913.4|6898.4|6914.4|6899.4|6914.7|6899.7|6913.4|6898.4|2
1734920650000|2024-12-23 02:24:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.4|6899.4|0
1734920700000|2024-12-23 02:25:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1734920710000|2024-12-23 02:25:10|6916|6901|6916|6901|6916|6901|6916|6901|0
1734920730000|2024-12-23 02:25:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1734920750000|2024-12-23 02:25:50|6915.5|6900.5|6915|6900|6915.5|6900.5|6915|6900|0
1734920760000|2024-12-23 02:26:00|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1734920790000|2024-12-23 02:26:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1734920800000|2024-12-23 02:26:40|6914.2|6899.2|6914.7|6899.7|6914.7|6899.7|6914.2|6899.2|1
1734920810000|2024-12-23 02:26:50|6914.4|6899.4|6914.2|6899.2|6914.4|6899.4|6914.2|6899.2|1
1734920820000|2024-12-23 02:27:00|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1734920840000|2024-12-23 02:27:20|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|2
1734920850000|2024-12-23 02:27:30|6915.7|6900.7|6916.5|6901.5|6916.5|6901.5|6915.7|6900.7|1
1734920860000|2024-12-23 02:27:40|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|1
1734920870000|2024-12-23 02:27:50|6917.2|6902.2|6916.9|6901.9|6917.2|6902.2|6916.9|6901.9|2
1734920880000|2024-12-23 02:28:00|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|0
1734920920000|2024-12-23 02:28:40|6915.4|6900.4|6915.9|6900.9|6916.1|6901.1|6915.4|6900.4|2
1734920960000|2024-12-23 02:29:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|1
1734921060000|2024-12-23 02:31:00|6916.9|6901.9|6917.2|6902.2|6917.2|6902.2|6916.9|6901.9|3
1734921080000|2024-12-23 02:31:20|||||||||1
1734921110000|2024-12-23 02:31:50|||||||||1
1734921120000|2024-12-23 02:32:00|6917.5|6902.5|6917.4|6902.4|6917.5|6902.5|6917.4|6902.4|1
1734921130000|2024-12-23 02:32:10|6917.2|6902.2|6920.8|6905.8|6920.8|6905.8|6917.2|6902.2|5
1734921140000|2024-12-23 02:32:20|6920.6|6905.6|6920.9|6905.9|6920.9|6905.9|6920.6|6905.6|1
1734921150000|2024-12-23 02:32:30|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1734921160000|2024-12-23 02:32:40|6920.9|6905.9|6920.6|6905.6|6920.9|6905.9|6920.6|6905.6|1
1734921180000|2024-12-23 02:33:00|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|1
1734921190000|2024-12-23 02:33:10|6920.6|6905.6|6920.9|6905.9|6920.9|6905.9|6920.6|6905.6|1
1734921240000|2024-12-23 02:34:00|6921.4|6906.4|6921.1|6906.1|6921.4|6906.4|6921.1|6906.1|1
1734921250000|2024-12-23 02:34:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1734921330000|2024-12-23 02:35:30|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|2
1734921340000|2024-12-23 02:35:40|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1734921350000|2024-12-23 02:35:50|||||||||1
1734921360000|2024-12-23 02:36:00|6922|6907|6922|6907|6922|6907|6922|6907|1
1734921380000|2024-12-23 02:36:20|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|3
1734921400000|2024-12-23 02:36:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|2
1734921430000|2024-12-23 02:37:10|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|1
1734921480000|2024-12-23 02:38:00|6920.9|6905.9|6920.6|6905.6|6920.9|6905.9|6920.6|6905.6|0
1734921510000|2024-12-23 02:38:30|6920.9|6905.9|6920.6|6905.6|6920.9|6905.9|6920.6|6905.6|0
1734921530000|2024-12-23 02:38:50|6920.1|6905.1|6920.7|6905.7|6920.7|6905.7|6920.1|6905.1|1
1734921570000|2024-12-23 02:39:30|6921.1|6906.1|6921.7|6906.7|6921.7|6906.7|6921.1|6906.1|1
1734921580000|2024-12-23 02:39:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1734921600000|2024-12-23 02:40:00|||||||||6
1734921610000|2024-12-23 02:40:10|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1734921730000|2024-12-23 02:42:10|||||||||9
1734921750000|2024-12-23 02:42:30|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1734921790000|2024-12-23 02:43:10|||||||||1
1734921810000|2024-12-23 02:43:30|||||||||1
1734921840000|2024-12-23 02:44:00|6922|6907|6922|6907|6922|6907|6922|6907|3
1734921850000|2024-12-23 02:44:10|||||||||6
1734921860000|2024-12-23 02:44:20|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|4
1734921870000|2024-12-23 02:44:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|2
1734921880000|2024-12-23 02:44:40|6922.2|6907.2|6922.2|6907.2|6922.5|6907.5|6922.2|6907.2|2
1734921890000|2024-12-23 02:44:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|3
1734921900000|2024-12-23 02:45:00|6922.2|6907.2|6922.5|6907.5|6922.5|6907.5|6922.2|6907.2|0
1734921970000|2024-12-23 02:46:10|6922.2|6907.2|6922.5|6907.5|6922.5|6907.5|6922.2|6907.2|0
1734922000000|2024-12-23 02:46:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1734922010000|2024-12-23 02:46:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734922020000|2024-12-23 02:47:00|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6921.8|6906.8|4
1734922030000|2024-12-23 02:47:10|6921.8|6906.8|6921.5|6906.5|6921.8|6906.8|6920.8|6905.8|3
1734922040000|2024-12-23 02:47:20|6921.1|6906.1|6920.1|6905.1|6921.1|6906.1|6919.8|6904.8|4
1734922090000|2024-12-23 02:48:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1734922100000|2024-12-23 02:48:20|6920.1|6905.1|6919.8|6904.8|6920.1|6905.1|6919.8|6904.8|0
1734922140000|2024-12-23 02:49:00|6920.4|6905.4|6920.3|6905.3|6920.4|6905.4|6920|6905|2
1734922160000|2024-12-23 02:49:20|6920|6905|6920.3|6905.3|6920.3|6905.3|6920|6905|1
1734922190000|2024-12-23 02:49:50|6918.4|6903.4|6918.1|6903.1|6918.4|6903.4|6918.1|6903.1|6
1734922230000|2024-12-23 02:50:30|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1734922240000|2024-12-23 02:50:40|6918.4|6903.4|6919.6|6904.6|6919.6|6904.6|6918.4|6903.4|4
1734922260000|2024-12-23 02:51:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1734922270000|2024-12-23 02:51:10|6919.6|6904.6|6920.5|6905.5|6920.5|6905.5|6919.6|6904.6|1
1734922290000|2024-12-23 02:51:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1734922320000|2024-12-23 02:52:00|6921.2|6906.2|6921.5|6906.5|6921.5|6906.5|6921.2|6906.2|0
1734922330000|2024-12-23 02:52:10|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|1
1734922370000|2024-12-23 02:52:50|6920.1|6905.1|6920.4|6905.4|6920.4|6905.4|6920.1|6905.1|9
1734922380000|2024-12-23 02:53:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1734922520000|2024-12-23 02:55:20|6919.7|6904.7|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|2
1734922590000|2024-12-23 02:56:30|||||||||6
1734922640000|2024-12-23 02:57:20|||||||||7
1734922710000|2024-12-23 02:58:30|6921|6906|6921.3|6906.3|6921.3|6906.3|6921|6906|0
1734922720000|2024-12-23 02:58:40|6921.8|6906.8|6921.8|6906.8|6922.1|6907.1|6921.8|6906.8|1
1734922740000|2024-12-23 02:59:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1734922770000|2024-12-23 02:59:30|||||||||1
1734922790000|2024-12-23 02:59:50|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|40
1734922800000|2024-12-23 03:00:00|6923|6908|6923|6908|6923|6908|6923|6908|0
1734922820000|2024-12-23 03:00:20|6923.3|6908.3|6923|6908|6923.3|6908.3|6923|6908|0
1734922840000|2024-12-23 03:00:40|6923.3|6908.3|6923|6908|6923.3|6908.3|6923|6908|0
1734922850000|2024-12-23 03:00:50|6923.3|6908.3|6922.8|6907.8|6923.3|6908.3|6922.1|6907.1|3
1734922860000|2024-12-23 03:01:00|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1734922870000|2024-12-23 03:01:10|6922.8|6907.8|6922.1|6907.1|6922.8|6907.8|6922.1|6907.1|2
1734922880000|2024-12-23 03:01:20|||||||||1
1734922900000|2024-12-23 03:01:40|6922.5|6907.5|6922.8|6907.8|6922.8|6907.8|6922.5|6907.5|1
1734922930000|2024-12-23 03:02:10|6922.4|6907.4|6920.8|6905.8|6922.4|6907.4|6920.8|6905.8|1
1734922950000|2024-12-23 03:02:30|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1734922960000|2024-12-23 03:02:40|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1734922980000|2024-12-23 03:03:00|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1734922990000|2024-12-23 03:03:10|||||||||1
1734923000000|2024-12-23 03:03:20|||||||||1
1734923020000|2024-12-23 03:03:40|6921.2|6906.2|6922|6907|6922|6907|6921.2|6906.2|2
1734923050000|2024-12-23 03:04:10|6921.7|6906.7|6921.5|6906.5|6922|6907|6921.5|6906.5|0
1734923060000|2024-12-23 03:04:20|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|1
1734923070000|2024-12-23 03:04:30|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|1
1734923080000|2024-12-23 03:04:40|6921.5|6906.5|6921.5|6906.5|6921.8|6906.8|6921.5|6906.5|0
1734923090000|2024-12-23 03:04:50|6922|6907|6922|6907|6922|6907|6922|6907|1
1734923100000|2024-12-23 03:05:00|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|0
1734923200000|2024-12-23 03:06:40|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|0
1734923230000|2024-12-23 03:07:10|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.2|6907.2|0
1734923300000|2024-12-23 03:08:20|6922.7|6907.7|6923.5|6908.5|6923.5|6908.5|6922.7|6907.7|2
1734923310000|2024-12-23 03:08:30|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1734923340000|2024-12-23 03:09:00|6923.5|6908.5|6923.3|6908.3|6923.5|6908.5|6922.5|6907.5|5
1734923350000|2024-12-23 03:09:10|6923.8|6908.8|6923.5|6908.5|6923.8|6908.8|6923.3|6908.3|2
1734923360000|2024-12-23 03:09:20|6923.3|6908.3|6923.3|6908.3|6923.8|6908.8|6923.2|6908.2|7
1734923370000|2024-12-23 03:09:30|||||||||1
1734923380000|2024-12-23 03:09:40|||||||||2
1734923390000|2024-12-23 03:09:50|6923.8|6908.8|6922.7|6907.7|6923.8|6908.8|6922.7|6907.7|5
1734923400000|2024-12-23 03:10:00|6923.5|6908.5|6922.7|6907.7|6923.5|6908.5|6922.7|6907.7|1
1734923430000|2024-12-23 03:10:30|6923|6908|6923.3|6908.3|6923.3|6908.3|6923|6908|0
1734923440000|2024-12-23 03:10:40|||||||||1
1734923450000|2024-12-23 03:10:50|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|1
1734923460000|2024-12-23 03:11:00|6923.3|6908.3|6923.5|6908.5|6923.5|6908.5|6923.3|6908.3|1
1734923470000|2024-12-23 03:11:10|||||||||1
1734923490000|2024-12-23 03:11:30|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1734923500000|2024-12-23 03:11:40|||||||||1
1734923520000|2024-12-23 03:12:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.3|6908.3|1
1734923530000|2024-12-23 03:12:10|||||||||2
1734923540000|2024-12-23 03:12:20|||||||||1
1734923560000|2024-12-23 03:12:40|6924.4|6909.4|6929|6914|6929|6914|6924.4|6909.4|11
1734923580000|2024-12-23 03:13:00|6930.5|6915.5|6931|6916|6931.4|6916.4|6930.5|6915.5|2
1734923590000|2024-12-23 03:13:10|6931.2|6916.2|6931.9|6916.9|6931.9|6916.9|6931.2|6916.2|0
1734923650000|2024-12-23 03:14:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1734923690000|2024-12-23 03:14:50|6932|6917|6932.4|6917.4|6932.4|6917.4|6932|6917|1
1734923700000|2024-12-23 03:15:00|6932.7|6917.7|6932|6917|6932.7|6917.7|6932|6917|1
1734923740000|2024-12-23 03:15:40|6931.3|6916.3|6930.4|6915.4|6931.3|6916.3|6930.4|6915.4|1
1734923780000|2024-12-23 03:16:20|||||||||3
1734923800000|2024-12-23 03:16:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|2
1734923830000|2024-12-23 03:17:10|6930|6915|6930.2|6915.2|6930.2|6915.2|6930|6915|0
1734923860000|2024-12-23 03:17:40|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|2
1734923940000|2024-12-23 03:19:00|6929.4|6914.4|6930.4|6915.4|6930.4|6915.4|6929.4|6914.4|1
1734923950000|2024-12-23 03:19:10|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1734924090000|2024-12-23 03:21:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1734924120000|2024-12-23 03:22:00|6930.8|6915.8|6931.9|6916.9|6931.9|6916.9|6930.8|6915.8|6
1734924130000|2024-12-23 03:22:10|6931.4|6916.4|6931.1|6916.1|6931.4|6916.4|6931.1|6916.1|0
1734924150000|2024-12-23 03:22:30|6930.5|6915.5|6929.9|6914.9|6930.5|6915.5|6929.9|6914.9|1
1734924160000|2024-12-23 03:22:40|6929.6|6914.6|6928.7|6913.7|6929.6|6914.6|6928.7|6913.7|0
1734924180000|2024-12-23 03:23:00|6927.6|6912.6|6927.9|6912.9|6927.9|6912.9|6927.6|6912.6|1
1734924190000|2024-12-23 03:23:10|6928.2|6913.2|6928.4|6913.4|6928.4|6913.4|6928.2|6913.2|0
1734924210000|2024-12-23 03:23:30|6929|6914|6928.7|6913.7|6929.2|6914.2|6928.7|6913.7|2
1734924220000|2024-12-23 03:23:40|6929|6914|6929|6914|6929|6914|6928.7|6913.7|0
1734924230000|2024-12-23 03:23:50|6928.7|6913.7|6929|6914|6929|6914|6928.7|6913.7|0
1734924240000|2024-12-23 03:24:00|6928.9|6913.9|6929.2|6914.2|6929.2|6914.2|6928.9|6913.9|0
1734924250000|2024-12-23 03:24:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1734924290000|2024-12-23 03:24:50|6929.2|6914.2|6930.4|6915.4|6930.4|6915.4|6928.9|6913.9|1
1734924310000|2024-12-23 03:25:10|6930|6915|6929.8|6914.8|6930|6915|6929.8|6914.8|1
1734924320000|2024-12-23 03:25:20|6930.1|6915.1|6930.3|6915.3|6930.3|6915.3|6930.1|6915.1|0
1734924340000|2024-12-23 03:25:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1734924400000|2024-12-23 03:26:40|6931.8|6916.8|6935.3|6920.3|6935.3|6920.3|6931.8|6916.8|13
1734924460000|2024-12-23 03:27:40|6935|6920|6935|6920|6935|6920|6935|6920|0
1734924470000|2024-12-23 03:27:50|6935.2|6920.2|6935.5|6920.5|6935.5|6920.5|6935.2|6920.2|2
1734924490000|2024-12-23 03:28:10|||||||||1
1734924500000|2024-12-23 03:28:20|6935.8|6920.8|6936|6921|6936|6921|6935.5|6920.5|1
1734924520000|2024-12-23 03:28:40|6936.7|6921.7|6942.1|6927.1|6943.7|6928.7|6936.7|6921.7|21
1734924540000|2024-12-23 03:29:00|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|2
1734924560000|2024-12-23 03:29:20|||||||||1
1734924570000|2024-12-23 03:29:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|2
1734924580000|2024-12-23 03:29:40|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1734924590000|2024-12-23 03:29:50|6940.7|6925.7|6941.6|6926.6|6941.6|6926.6|6940.7|6925.7|2
1734924610000|2024-12-23 03:30:10|||||||||1
1734924640000|2024-12-23 03:30:40|||||||||1
1734924670000|2024-12-23 03:31:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1734924680000|2024-12-23 03:31:20|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1734924700000|2024-12-23 03:31:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1734924720000|2024-12-23 03:32:00|6941.1|6926.1|6941.2|6926.2|6941.2|6926.2|6940.8|6925.8|0
1734924730000|2024-12-23 03:32:10|6940.9|6925.9|6941.2|6926.2|6941.2|6926.2|6940.9|6925.9|0
1734924790000|2024-12-23 03:33:10|6941.9|6926.9|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|2
1734924810000|2024-12-23 03:33:30|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|2
1734924820000|2024-12-23 03:33:40|||||||||1
1734924830000|2024-12-23 03:33:50|6942.9|6927.9|6942.4|6927.4|6943.2|6928.2|6942.4|6927.4|6
1734924840000|2024-12-23 03:34:00|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1734924890000|2024-12-23 03:34:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1734924900000|2024-12-23 03:35:00|||||||||1
1734924940000|2024-12-23 03:35:40|6943|6928|6943|6928|6943|6928|6943|6928|6
1734924960000|2024-12-23 03:36:00|6943.2|6928.2|6943.2|6928.2|6943.5|6928.5|6943.2|6928.2|0
1734924990000|2024-12-23 03:36:30|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1734925020000|2024-12-23 03:37:00|6943.2|6928.2|6943.2|6928.2|6943.5|6928.5|6943.2|6928.2|0
1734925030000|2024-12-23 03:37:10|6943.7|6928.7|6940.6|6925.6|6943.7|6928.7|6940.6|6925.6|7
1734925120000|2024-12-23 03:38:40|6941.4|6926.4|6941.2|6926.2|6941.4|6926.4|6941.2|6926.2|6
1734925190000|2024-12-23 03:39:50|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|2
1734925200000|2024-12-23 03:40:00|6942|6927|6942|6927|6942|6927|6942|6927|0
1734925220000|2024-12-23 03:40:20|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1734925290000|2024-12-23 03:41:30|6941|6926|6941.2|6926.2|6941.2|6926.2|6940.7|6925.7|1
1734925310000|2024-12-23 03:41:50|6941|6926|6941|6926|6941|6926|6941|6926|1
1734925320000|2024-12-23 03:42:00|6941.5|6926.5|6941.8|6926.8|6941.8|6926.8|6941.5|6926.5|0
1734925340000|2024-12-23 03:42:20|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6943.8|6928.8|1
1734925370000|2024-12-23 03:42:50|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1734925400000|2024-12-23 03:43:20|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1734925420000|2024-12-23 03:43:40|6943|6928|6943|6928|6943|6928|6943|6928|0
1734925460000|2024-12-23 03:44:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1734925490000|2024-12-23 03:44:50|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|2
1734925500000|2024-12-23 03:45:00|6944|6929|6944|6929|6944|6929|6944|6929|1
1734925520000|2024-12-23 03:45:20|6943.5|6928.5|6943.2|6928.2|6943.5|6928.5|6943.2|6928.2|1
1734925530000|2024-12-23 03:45:30|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|1
1734925560000|2024-12-23 03:46:00|6943.4|6928.4|6943.2|6928.2|6943.4|6928.4|6943.2|6928.2|0
1734925590000|2024-12-23 03:46:30|||||||||1
1734925630000|2024-12-23 03:47:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1734925650000|2024-12-23 03:47:30|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|1
1734925720000|2024-12-23 03:48:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1734925730000|2024-12-23 03:48:50|6942.9|6927.9|6943.5|6928.5|6943.5|6928.5|6942.9|6927.9|0
1734925770000|2024-12-23 03:49:30|6943.7|6928.7|6945.3|6930.3|6945.3|6930.3|6943.7|6928.7|1
1734925790000|2024-12-23 03:49:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|2
1734925800000|2024-12-23 03:50:00|6945.9|6930.9|6945.6|6930.6|6946.4|6931.4|6945.6|6930.6|4
1734925810000|2024-12-23 03:50:10|||||||||1
1734925820000|2024-12-23 03:50:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1734925830000|2024-12-23 03:50:30|6946.4|6931.4|6945.6|6930.6|6946.4|6931.4|6945.6|6930.6|4
1734925840000|2024-12-23 03:50:40|6945.3|6930.3|6945.6|6930.6|6945.6|6930.6|6944.8|6929.8|0
1734925850000|2024-12-23 03:50:50|6944.8|6929.8|6946.4|6931.4|6946.4|6931.4|6944.8|6929.8|3
1734925860000|2024-12-23 03:51:00|||||||||3
1734925870000|2024-12-23 03:51:10|||||||||2
1734925880000|2024-12-23 03:51:20|6949.1|6934.1|6950.3|6935.3|6950.3|6935.3|6949.1|6934.1|4
1734925960000|2024-12-23 03:52:40|||||||||1
1734925990000|2024-12-23 03:53:10|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1734926020000|2024-12-23 03:53:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734926050000|2024-12-23 03:54:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734926090000|2024-12-23 03:54:50|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1734926120000|2024-12-23 03:55:20|||||||||1
1734926130000|2024-12-23 03:55:30|||||||||1
1734926160000|2024-12-23 03:56:00|||||||||1
1734926170000|2024-12-23 03:56:10|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1734926200000|2024-12-23 03:56:40|6950.5|6935.5|6950.3|6935.3|6950.5|6935.5|6950.3|6935.3|1
1734926210000|2024-12-23 03:56:50|||||||||1
1734926270000|2024-12-23 03:57:50|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|2
1734926280000|2024-12-23 03:58:00|6950|6935|6950|6935|6950|6935|6950|6935|0
1734926290000|2024-12-23 03:58:10|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1734926310000|2024-12-23 03:58:30|6949.5|6934.5|6949.8|6934.8|6949.8|6934.8|6949.5|6934.5|0
1734926350000|2024-12-23 03:59:10|6947|6932|6947|6932|6947|6932|6946.7|6931.7|1
1734926370000|2024-12-23 03:59:30|6946.8|6931.8|6945.8|6930.8|6946.8|6931.8|6945.8|6930.8|1
1734926380000|2024-12-23 03:59:40|6944.9|6929.9|6944.5|6929.5|6944.9|6929.9|6944.5|6929.5|0
1734926390000|2024-12-23 03:59:50|||||||||2
1734926400000|2024-12-23 04:00:00|6944.2|6929.2|6942.7|6927.7|6944.2|6929.2|6942.7|6927.7|0
1734926410000|2024-12-23 04:00:10|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1734926690000|2024-12-23 04:04:50|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1734926700000|2024-12-23 04:05:00|6943|6928|6941.7|6926.7|6943|6928|6941.7|6926.7|1
1734926710000|2024-12-23 04:05:10|6940.8|6925.8|6940.5|6925.5|6940.8|6925.8|6940.5|6925.5|0
1734926770000|2024-12-23 04:06:10|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1734926800000|2024-12-23 04:06:40|6939.2|6924.2|6936.9|6921.9|6939.2|6924.2|6936.9|6921.9|1
1734926810000|2024-12-23 04:06:50|6934.8|6919.8|6934.2|6919.2|6934.8|6919.8|6933.8|6918.8|1
1734926820000|2024-12-23 04:07:00|6933.9|6918.9|6933.4|6918.4|6933.9|6918.9|6933.4|6918.4|0
1734926850000|2024-12-23 04:07:30|6932.3|6917.3|6933.4|6918.4|6933.9|6918.9|6932.3|6917.3|1
1734926860000|2024-12-23 04:07:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1734926890000|2024-12-23 04:08:10|6929|6914|6929|6914|6929|6914|6929|6914|2
1734926930000|2024-12-23 04:08:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1734926940000|2024-12-23 04:09:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1734926970000|2024-12-23 04:09:30|6929.6|6914.6|6932.5|6917.5|6932.5|6917.5|6929.6|6914.6|1
1734926980000|2024-12-23 04:09:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1734926990000|2024-12-23 04:09:50|6932.6|6917.6|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|1
1734927000000|2024-12-23 04:10:00|6932|6917|6931.2|6916.2|6932|6917|6931.2|6916.2|0
1734927060000|2024-12-23 04:11:00|6930.9|6915.9|6930|6915|6930.9|6915.9|6930|6915|0
1734927070000|2024-12-23 04:11:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|2
1734927100000|2024-12-23 04:11:40|||||||||1
1734927180000|2024-12-23 04:13:00|6931.5|6916.5|6932.7|6917.7|6932.7|6917.7|6931.5|6916.5|1
1734927190000|2024-12-23 04:13:10|6931.5|6916.5|6933.7|6918.7|6933.7|6918.7|6931.3|6916.3|1
1734927200000|2024-12-23 04:13:20|6934.1|6919.1|6934.5|6919.5|6934.5|6919.5|6934.1|6919.1|16
1734927210000|2024-12-23 04:13:30|6934.2|6919.2|6936.8|6921.8|6936.8|6921.8|6933.2|6918.2|3
1734927220000|2024-12-23 04:13:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1734927230000|2024-12-23 04:13:50|6938.2|6923.2|6939|6924|6939.3|6924.3|6938.2|6923.2|0
1734927240000|2024-12-23 04:14:00|6939.4|6924.4|6940|6925|6940|6925|6939.4|6924.4|1
1734927250000|2024-12-23 04:14:10|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1734927260000|2024-12-23 04:14:20|6942.5|6927.5|6942.8|6927.8|6942.8|6927.8|6942.5|6927.5|5
1734927270000|2024-12-23 04:14:30|6942.7|6927.7|6942.9|6927.9|6943.8|6928.8|6942.7|6927.7|2
1734927280000|2024-12-23 04:14:40|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1734927300000|2024-12-23 04:15:00|6942.5|6927.5|6942.6|6927.6|6942.6|6927.6|6942|6927|21
1734927310000|2024-12-23 04:15:10|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1734927320000|2024-12-23 04:15:20|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|1
1734927330000|2024-12-23 04:15:30|6945|6930|6945|6930|6945.3|6930.3|6945|6930|0
1734927340000|2024-12-23 04:15:40|6944.7|6929.7|6943.4|6928.4|6944.7|6929.7|6943.4|6928.4|1
1734927350000|2024-12-23 04:15:50|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|1
1734927360000|2024-12-23 04:16:00|6944.8|6929.8|6943.6|6928.6|6945.2|6930.2|6943.6|6928.6|22
1734927370000|2024-12-23 04:16:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1734927390000|2024-12-23 04:16:30|||||||||1
1734927420000|2024-12-23 04:17:00|6941.7|6926.7|6940.8|6925.8|6941.7|6926.7|6940.8|6925.8|1
1734927430000|2024-12-23 04:17:10|6939.4|6924.4|6937.9|6922.9|6939.4|6924.4|6937.9|6922.9|1
1734927450000|2024-12-23 04:17:30|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|4
1734927460000|2024-12-23 04:17:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943|6928|7
1734927470000|2024-12-23 04:17:50|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|8
1734927540000|2024-12-23 04:19:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1734927620000|2024-12-23 04:20:20|6942|6927|6940.8|6925.8|6942|6927|6940.8|6925.8|2
1734927640000|2024-12-23 04:20:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1734927840000|2024-12-23 04:24:00|6940|6925|6940|6925|6940|6925|6940|6925|1
1734927890000|2024-12-23 04:24:50|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1734927950000|2024-12-23 04:25:50|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6940.6|6925.6|0
1734928020000|2024-12-23 04:27:00|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|4
1734928030000|2024-12-23 04:27:10|6943.6|6928.6|6945.1|6930.1|6945.1|6930.1|6943.6|6928.6|1
1734928060000|2024-12-23 04:27:40|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|2
1734928150000|2024-12-23 04:29:10|6945.2|6930.2|6946.2|6931.2|6946.2|6931.2|6945.2|6930.2|2
1734928160000|2024-12-23 04:29:20|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|11
1734928170000|2024-12-23 04:29:30|6947.1|6932.1|6946.8|6931.8|6947.1|6932.1|6946.8|6931.8|1
1734928180000|2024-12-23 04:29:40|6947.2|6932.2|6948.7|6933.7|6948.7|6933.7|6947.2|6932.2|1
1734928190000|2024-12-23 04:29:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|10
1734928200000|2024-12-23 04:30:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|12
1734928220000|2024-12-23 04:30:20|6950.1|6935.1|6949.8|6934.8|6950.1|6935.1|6949.8|6934.8|2
1734928240000|2024-12-23 04:30:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|1
1734928380000|2024-12-23 04:33:00|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|1
1734928460000|2024-12-23 04:34:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1734928480000|2024-12-23 04:34:40|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1734928490000|2024-12-23 04:34:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1734928510000|2024-12-23 04:35:10|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1734928530000|2024-12-23 04:35:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1734928540000|2024-12-23 04:35:40|6946.7|6931.7|6947|6932|6947|6932|6946.7|6931.7|0
1734928590000|2024-12-23 04:36:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1734928690000|2024-12-23 04:38:10|6947|6932|6947.2|6932.2|6947.2|6932.2|6947|6932|0
1734928860000|2024-12-23 04:41:00|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|1
1734929070000|2024-12-23 04:44:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1734929080000|2024-12-23 04:44:40|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1734929190000|2024-12-23 04:46:30|6945.4|6930.4|6944|6929|6945.4|6930.4|6944|6929|1
1734929230000|2024-12-23 04:47:10|6942.9|6927.9|6942.9|6927.9|6943.2|6928.2|6942.9|6927.9|1
1734929250000|2024-12-23 04:47:30|6943.4|6928.4|6943.1|6928.1|6943.4|6928.4|6943.1|6928.1|0
1734929260000|2024-12-23 04:47:40|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1734929320000|2024-12-23 04:48:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1734929410000|2024-12-23 04:50:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|1
1734929470000|2024-12-23 04:51:10|6943.4|6928.4|6943.7|6928.7|6943.7|6928.7|6943.4|6928.4|0
1734929490000|2024-12-23 04:51:30|6943.4|6928.4|6943.4|6928.4|6943.7|6928.7|6943.4|6928.4|0
1734929500000|2024-12-23 04:51:40|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.4|6928.4|0
1734929510000|2024-12-23 04:51:50|6943.4|6928.4|6943.7|6928.7|6943.7|6928.7|6943.4|6928.4|0
1734929520000|2024-12-23 04:52:00|6943.4|6928.4|6943.7|6928.7|6943.7|6928.7|6943.4|6928.4|0
1734929610000|2024-12-23 04:53:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1734929950000|2024-12-23 04:59:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1734930000000|2024-12-23 05:00:00|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|1
1734930010000|2024-12-23 05:00:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1734930060000|2024-12-23 05:01:00|6943.4|6928.4|6942.2|6927.2|6943.4|6928.4|6941.9|6926.9|1
1734930070000|2024-12-23 05:01:10|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1734930090000|2024-12-23 05:01:30|6941.7|6926.7|6941.8|6926.8|6941.8|6926.8|6941.5|6926.5|0
1734930100000|2024-12-23 05:01:40|6941.5|6926.5|6941.5|6926.5|6941.8|6926.8|6941.5|6926.5|0
1734930130000|2024-12-23 05:02:10|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1734930370000|2024-12-23 05:06:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1734930430000|2024-12-23 05:07:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1734930450000|2024-12-23 05:07:30|6939.2|6924.2|6939|6924|6939.2|6924.2|6938.7|6923.7|10
1734930460000|2024-12-23 05:07:40|6938.7|6923.7|6938.7|6923.7|6939|6924|6938.7|6923.7|0
1734930490000|2024-12-23 05:08:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734930510000|2024-12-23 05:08:30|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1734930520000|2024-12-23 05:08:40|6938|6923|6938.3|6923.3|6938.3|6923.3|6938|6923|0
1734930530000|2024-12-23 05:08:50|6938|6923|6938.3|6923.3|6938.3|6923.3|6938|6923|0
1734930540000|2024-12-23 05:09:00|6938|6923|6938|6923|6938.3|6923.3|6938|6923|0
1734930550000|2024-12-23 05:09:10|6938.3|6923.3|6938|6923|6938.3|6923.3|6938|6923|0
1734930990000|2024-12-23 05:16:30|6937.7|6922.7|6938.7|6923.7|6938.7|6923.7|6937.7|6922.7|0
1734931050000|2024-12-23 05:17:30|6938.1|6923.1|6938.7|6923.7|6938.7|6923.7|6938.1|6923.1|0
1734931090000|2024-12-23 05:18:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1734931350000|2024-12-23 05:22:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1734931910000|2024-12-23 05:31:50|6937.5|6922.5|6938|6923|6938|6923|6937.5|6922.5|5
1734931920000|2024-12-23 05:32:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1734931960000|2024-12-23 05:32:40|6938|6923|6936.8|6921.8|6938|6923|6936.8|6921.8|4
1734931970000|2024-12-23 05:32:50|6936.4|6921.4|6933.5|6918.5|6936.4|6921.4|6933.5|6918.5|1
1734932000000|2024-12-23 05:33:20|6932.2|6917.2|6932.9|6917.9|6932.9|6917.9|6931.3|6916.3|5
1734932010000|2024-12-23 05:33:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1734932020000|2024-12-23 05:33:40|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1734932030000|2024-12-23 05:33:50|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|18
1734932040000|2024-12-23 05:34:00|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1734932050000|2024-12-23 05:34:10|6927.3|6912.3|6928.5|6913.5|6928.5|6913.5|6927.3|6912.3|3
1734932090000|2024-12-23 05:34:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1734932160000|2024-12-23 05:36:00|6931.2|6916.2|6932.1|6917.1|6932.1|6917.1|6931.2|6916.2|2
1734932190000|2024-12-23 05:36:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1734932500000|2024-12-23 05:41:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1734932800000|2024-12-23 05:46:40|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1734932830000|2024-12-23 05:47:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1734933200000|2024-12-23 05:53:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|3
1734933250000|2024-12-23 05:54:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1734933730000|2024-12-23 06:02:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|22
1734933780000|2024-12-23 06:03:00|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1734933790000|2024-12-23 06:03:10|6933|6918|6933|6918|6933|6918|6932.7|6917.7|0
1734933810000|2024-12-23 06:03:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1734933910000|2024-12-23 06:05:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1734933930000|2024-12-23 06:05:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1734933940000|2024-12-23 06:05:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1734933960000|2024-12-23 06:06:00|6932.8|6917.8|6932.5|6917.5|6932.8|6917.8|6932.5|6917.5|0
1734933970000|2024-12-23 06:06:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.5|6917.5|0
1734933990000|2024-12-23 06:06:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1734934010000|2024-12-23 06:06:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1734934040000|2024-12-23 06:07:20|6932.4|6917.4|6931.9|6916.9|6932.4|6917.4|6931.9|6916.9|0
1734934150000|2024-12-23 06:09:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1734934230000|2024-12-23 06:10:30|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1734934240000|2024-12-23 06:10:40|||||||||2
1734934250000|2024-12-23 06:10:50|6930.9|6915.9|6932.3|6917.3|6932.8|6917.8|6930.9|6915.9|5
1734934420000|2024-12-23 06:13:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1734934430000|2024-12-23 06:13:50|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1734934450000|2024-12-23 06:14:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1734934550000|2024-12-23 06:15:50|6932.8|6917.8|6934.6|6919.6|6934.6|6919.6|6932.8|6917.8|3
1734934560000|2024-12-23 06:16:00|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1734934570000|2024-12-23 06:16:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|1
1734934600000|2024-12-23 06:16:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1734934630000|2024-12-23 06:17:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1734934690000|2024-12-23 06:18:10|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1734935050000|2024-12-23 06:24:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1734935070000|2024-12-23 06:24:30|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1734935240000|2024-12-23 06:27:20|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1734935250000|2024-12-23 06:27:30|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|1
1734935260000|2024-12-23 06:27:40|6937.2|6922.2|6937.7|6922.7|6938|6923|6937.2|6922.2|2
1734935280000|2024-12-23 06:28:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1734935300000|2024-12-23 06:28:20|6937.7|6922.7|6937.4|6922.4|6937.7|6922.7|6937.4|6922.4|0
1734935350000|2024-12-23 06:29:10|6937.1|6922.1|6936.9|6921.9|6937.1|6922.1|6936.9|6921.9|0
1734935360000|2024-12-23 06:29:20|||||||||1
1734935370000|2024-12-23 06:29:30|6937.2|6922.2|6938.9|6923.9|6938.9|6923.9|6937.2|6922.2|4
1734935380000|2024-12-23 06:29:40|6939.7|6924.7|6940.5|6925.5|6940.5|6925.5|6939.7|6924.7|1
1734935390000|2024-12-23 06:29:50|6940.3|6925.3|6941.5|6926.5|6941.5|6926.5|6940.3|6925.3|1
1734935410000|2024-12-23 06:30:10|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1734935530000|2024-12-23 06:32:10|6941.5|6926.5|6942.1|6927.1|6942.1|6927.1|6941.5|6926.5|1
1734935560000|2024-12-23 06:32:40|6942.4|6927.4|6942.1|6927.1|6942.4|6927.4|6942.1|6927.1|0
1734935570000|2024-12-23 06:32:50|6942.9|6927.9|6942.6|6927.6|6942.9|6927.9|6942.6|6927.6|0
1734935590000|2024-12-23 06:33:10|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1734935620000|2024-12-23 06:33:40|6943.4|6928.4|6943.1|6928.1|6943.4|6928.4|6943.1|6928.1|0
1734935670000|2024-12-23 06:34:30|6942.9|6927.9|6942.6|6927.6|6942.9|6927.9|6942.6|6927.6|0
1734935690000|2024-12-23 06:34:50|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1734935700000|2024-12-23 06:35:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1734935710000|2024-12-23 06:35:10|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1734935720000|2024-12-23 06:35:20|6941.4|6926.4|6941.7|6926.7|6941.7|6926.7|6941.4|6926.4|4
1734935730000|2024-12-23 06:35:30|6942.2|6927.2|6942.1|6927.1|6942.2|6927.2|6942.1|6927.1|0
1734935760000|2024-12-23 06:36:00|6941.7|6926.7|6942.1|6927.1|6942.4|6927.4|6941.7|6926.7|0
1734935810000|2024-12-23 06:36:50|6942.4|6927.4|6942.1|6927.1|6942.4|6927.4|6942.1|6927.1|0
1734935820000|2024-12-23 06:37:00|6942.6|6927.6|6942.4|6927.4|6942.9|6927.9|6942.4|6927.4|1
1734935900000|2024-12-23 06:38:20|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734935920000|2024-12-23 06:38:40|6942.6|6927.6|6942.4|6927.4|6942.6|6927.6|6942.4|6927.4|1
1734936000000|2024-12-23 06:40:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734936040000|2024-12-23 06:40:40|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1734936150000|2024-12-23 06:42:30|6942.1|6927.1|6941.9|6926.9|6942.1|6927.1|6941.6|6926.6|0
1734936160000|2024-12-23 06:42:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6941.8|6926.8|1
1734936180000|2024-12-23 06:43:00|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1734936290000|2024-12-23 06:44:50|6942|6927|6942.1|6927.1|6942.1|6927.1|6942|6927|0
1734936300000|2024-12-23 06:45:00|6942|6927|6942.1|6927.1|6942.1|6927.1|6942|6927|0
1734936330000|2024-12-23 06:45:30|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1734936340000|2024-12-23 06:45:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734936370000|2024-12-23 06:46:10|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1734936430000|2024-12-23 06:47:10|6942|6927|6942.1|6927.1|6942.1|6927.1|6941.8|6926.8|0
1734936640000|2024-12-23 06:50:40|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|3
1734936860000|2024-12-23 06:54:20|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|3
1734936870000|2024-12-23 06:54:30|6941.8|6926.8|6941.7|6926.7|6942|6927|6941.5|6926.5|2
1734936880000|2024-12-23 06:54:40|6942.3|6927.3|6942.9|6927.9|6942.9|6927.9|6942.3|6927.3|1
1734936920000|2024-12-23 06:55:20|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1734936930000|2024-12-23 06:55:30|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1734936960000|2024-12-23 06:56:00|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1734937170000|2024-12-23 06:59:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1734937190000|2024-12-23 06:59:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|1
1734937220000|2024-12-23 07:00:20|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1734937230000|2024-12-23 07:00:30|6940.8|6925.8|6940.2|6925.2|6940.8|6925.8|6940.2|6925.2|0
1734937310000|2024-12-23 07:01:50|6938.9|6923.9|6936.9|6921.9|6938.9|6923.9|6936.9|6921.9|2
1734937320000|2024-12-23 07:02:00|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1734937330000|2024-12-23 07:02:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1734937340000|2024-12-23 07:02:20|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|2
1734937350000|2024-12-23 07:02:30|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|3
1734937360000|2024-12-23 07:02:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1734937390000|2024-12-23 07:03:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1734937400000|2024-12-23 07:03:20|6934.2|6919.2|6935.6|6920.6|6935.6|6920.6|6934.2|6919.2|3
1734937420000|2024-12-23 07:03:40|6936.9|6921.9|6937.6|6922.6|6937.6|6922.6|6936.9|6921.9|3
1734937510000|2024-12-23 07:05:10|6938.6|6923.6|6940.7|6925.7|6940.7|6925.7|6938.6|6923.6|2
1734937550000|2024-12-23 07:05:50|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|2
1734937560000|2024-12-23 07:06:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734937570000|2024-12-23 07:06:10|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1734937580000|2024-12-23 07:06:20|6940.6|6925.6|6940.3|6925.3|6940.6|6925.6|6940.3|6925.3|1
1734937630000|2024-12-23 07:07:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1734937640000|2024-12-23 07:07:20|6940.2|6925.2|6940.1|6925.1|6940.2|6925.2|6940.1|6925.1|3
1734937660000|2024-12-23 07:07:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1734937750000|2024-12-23 07:09:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1734937880000|2024-12-23 07:11:20|6939.8|6924.8|6938.3|6923.3|6939.8|6924.8|6938.3|6923.3|2
1734937910000|2024-12-23 07:11:50|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1734937950000|2024-12-23 07:12:30|6936.3|6921.3|6935.6|6920.6|6936.6|6921.6|6935.3|6920.3|1
1734938000000|2024-12-23 07:13:20|6934.8|6919.8|6934.5|6919.5|6934.8|6919.8|6934.5|6919.5|0
1734938010000|2024-12-23 07:13:30|6935.4|6920.4|6936.1|6921.1|6936.1|6921.1|6935.4|6920.4|2
1734938050000|2024-12-23 07:14:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|1
1734938070000|2024-12-23 07:14:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1734938150000|2024-12-23 07:15:50|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6
1734938160000|2024-12-23 07:16:00|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1734938170000|2024-12-23 07:16:10|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1734938190000|2024-12-23 07:16:30|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1734938200000|2024-12-23 07:16:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|1
1734938230000|2024-12-23 07:17:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734938240000|2024-12-23 07:17:20|6938.2|6923.2|6938.5|6923.5|6938.5|6923.5|6938.2|6923.2|0
1734938250000|2024-12-23 07:17:30|6938.2|6923.2|6939.3|6924.3|6939.8|6924.8|6938.2|6923.2|5
1734938260000|2024-12-23 07:17:40|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1734938270000|2024-12-23 07:17:50|6940.2|6925.2|6941.4|6926.4|6941.4|6926.4|6940.2|6925.2|7
1734938280000|2024-12-23 07:18:00|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|3
1734938290000|2024-12-23 07:18:10|6942.2|6927.2|6942.2|6927.2|6942.5|6927.5|6942.2|6927.2|0
1734938300000|2024-12-23 07:18:20|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|2
1734938310000|2024-12-23 07:18:30|6943|6928|6943|6928|6943|6928|6943|6928|2
1734938330000|2024-12-23 07:18:50|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1734938340000|2024-12-23 07:19:00|6941.8|6926.8|6942.6|6927.6|6942.6|6927.6|6941.8|6926.8|2
1734938360000|2024-12-23 07:19:20|6942|6927|6941.8|6926.8|6942.1|6927.1|6941.8|6926.8|5
1734938370000|2024-12-23 07:19:30|6942|6927|6942.6|6927.6|6942.6|6927.6|6942|6927|2
1734938390000|2024-12-23 07:19:50|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1734938400000|2024-12-23 07:20:00|6942.6|6927.6|6941.8|6926.8|6942.6|6927.6|6941.8|6926.8|3
1734938410000|2024-12-23 07:20:10|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|2
1734938420000|2024-12-23 07:20:20|6942.7|6927.7|6943.2|6928.2|6943.2|6928.2|6942.7|6927.7|3
1734938430000|2024-12-23 07:20:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|1
1734938440000|2024-12-23 07:20:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1734938460000|2024-12-23 07:21:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1734938470000|2024-12-23 07:21:10|6943.6|6928.6|6945.3|6930.3|6945.3|6930.3|6943.6|6928.6|4
1734938490000|2024-12-23 07:21:30|6945.9|6930.9|6948.2|6933.2|6948.2|6933.2|6945.9|6930.9|3
1734938500000|2024-12-23 07:21:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1734938510000|2024-12-23 07:21:50|6948.2|6933.2|6948.9|6933.9|6948.9|6933.9|6948.2|6933.2|3
1734938530000|2024-12-23 07:22:10|||||||||3
1734938580000|2024-12-23 07:23:00|6948.4|6933.4|6947.1|6932.1|6948.4|6933.4|6947.1|6932.1|2
1734938590000|2024-12-23 07:23:10|6947.4|6932.4|6946.1|6931.1|6947.4|6932.4|6946.1|6931.1|0
1734938600000|2024-12-23 07:23:20|6945.8|6930.8|6946.4|6931.4|6946.4|6931.4|6945.8|6930.8|0
1734938620000|2024-12-23 07:23:40|6946.1|6931.1|6945.6|6930.6|6946.4|6931.4|6945.6|6930.6|1
1734938650000|2024-12-23 07:24:10|6944.3|6929.3|6943.3|6928.3|6944.3|6929.3|6943.3|6928.3|2
1734938660000|2024-12-23 07:24:20|6943|6928|6943|6928|6943|6928|6943|6928|0
1734938670000|2024-12-23 07:24:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1734938700000|2024-12-23 07:25:00|6942.3|6927.3|6941.7|6926.7|6942.3|6927.3|6941.7|6926.7|1
1734938710000|2024-12-23 07:25:10|6942.1|6927.1|6941.5|6926.5|6942.1|6927.1|6941.5|6926.5|0
1734938720000|2024-12-23 07:25:20|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734938730000|2024-12-23 07:25:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1734938760000|2024-12-23 07:26:00|6941.1|6926.1|6940.2|6925.2|6941.1|6926.1|6940.2|6925.2|1
1734938810000|2024-12-23 07:26:50|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1734938820000|2024-12-23 07:27:00|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|0
1734938830000|2024-12-23 07:27:10|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1734938980000|2024-12-23 07:29:40|||||||||1
1734939010000|2024-12-23 07:30:10|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1734939150000|2024-12-23 07:32:30|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1734939260000|2024-12-23 07:34:20|6941.8|6926.8|6941.1|6926.1|6941.8|6926.8|6941.1|6926.1|5
1734939270000|2024-12-23 07:34:30|6940.6|6925.6|6939.3|6924.3|6940.6|6925.6|6939.3|6924.3|2
1734939440000|2024-12-23 07:37:20|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1734939460000|2024-12-23 07:37:40|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1734939540000|2024-12-23 07:39:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734939550000|2024-12-23 07:39:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1734939940000|2024-12-23 07:45:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1734940070000|2024-12-23 07:47:50|6939|6924|6939.3|6924.3|6939.3|6924.3|6939|6924|1
1734940080000|2024-12-23 07:48:00|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1734940200000|2024-12-23 07:50:00|6939.3|6924.3|6938|6923|6939.3|6924.3|6938|6923|1
1734940240000|2024-12-23 07:50:40|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1734940250000|2024-12-23 07:50:50|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1734940290000|2024-12-23 07:51:30|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1734940300000|2024-12-23 07:51:40|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|1
1734940320000|2024-12-23 07:52:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1734940390000|2024-12-23 07:53:10|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1734940480000|2024-12-23 07:54:40|6934.6|6919.6|6934.3|6919.3|6934.6|6919.6|6934|6919|1
1734940500000|2024-12-23 07:55:00|6934.6|6919.6|6934.8|6919.8|6934.8|6919.8|6934.6|6919.6|0
1734940510000|2024-12-23 07:55:10|6935|6920|6935|6920|6935|6920|6935|6920|0
1734940540000|2024-12-23 07:55:40|6934.4|6919.4|6934.2|6919.2|6934.4|6919.4|6934.2|6919.2|0
1734940550000|2024-12-23 07:55:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1734940560000|2024-12-23 07:56:00|6932.6|6917.6|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|10
1734940570000|2024-12-23 07:56:10|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|2
1734940600000|2024-12-23 07:56:40|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|2
1734940640000|2024-12-23 07:57:20|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|0
1734940650000|2024-12-23 07:57:30|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|0
1734940680000|2024-12-23 07:58:00|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|0
1734940810000|2024-12-23 08:00:10|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6932.8|6917.8|6
1734940830000|2024-12-23 08:00:30|6932.7|6917.7|6933|6918|6933|6918|6932.7|6917.7|0
1734940850000|2024-12-23 08:00:50|6932.7|6917.7|6933|6918|6933|6918|6932.7|6917.7|0
1734940980000|2024-12-23 08:03:00|6932.7|6917.7|6932.3|6917.3|6932.7|6917.7|6932.3|6917.3|9
1734940990000|2024-12-23 08:03:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1734941020000|2024-12-23 08:03:40|6933|6918|6934|6919|6934|6919|6933|6918|1
1734941100000|2024-12-23 08:05:00|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1734941130000|2024-12-23 08:05:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1734941230000|2024-12-23 08:07:10|6936.7|6921.7|6937.5|6922.5|6937.5|6922.5|6936.7|6921.7|1
1734941240000|2024-12-23 08:07:20|||||||||1
1734941260000|2024-12-23 08:07:40|6941.1|6926.1|6941.4|6926.4|6941.4|6926.4|6941.1|6926.1|3
1734941270000|2024-12-23 08:07:50|6941.7|6926.7|6941.4|6926.4|6941.7|6926.7|6941.4|6926.4|0
1734941310000|2024-12-23 08:08:30|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|1
1734941320000|2024-12-23 08:08:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1734941410000|2024-12-23 08:10:10|6939.4|6924.4|6939.1|6924.1|6939.4|6924.4|6939.1|6924.1|1
1734941430000|2024-12-23 08:10:30|6938.8|6923.8|6937.5|6922.5|6938.8|6923.8|6937.5|6922.5|1
1734941440000|2024-12-23 08:10:40|6937.2|6922.2|6937.6|6922.6|6937.6|6922.6|6937|6922|4
1734941460000|2024-12-23 08:11:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1734941520000|2024-12-23 08:12:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|3
1734941530000|2024-12-23 08:12:10|||||||||2
1734941560000|2024-12-23 08:12:40|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|1
1734941600000|2024-12-23 08:13:20|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|31
1734941610000|2024-12-23 08:13:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1734941760000|2024-12-23 08:16:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1734941880000|2024-12-23 08:18:00|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|4
1734941890000|2024-12-23 08:18:10|||||||||1
1734941910000|2024-12-23 08:18:30|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1734941970000|2024-12-23 08:19:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1734942060000|2024-12-23 08:21:00|6938.9|6923.9|6937.2|6922.2|6938.9|6923.9|6937.2|6922.2|7
1734942070000|2024-12-23 08:21:10|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1734942080000|2024-12-23 08:21:20|6936.4|6921.4|6934.2|6919.2|6936.4|6921.4|6934.2|6919.2|1
1734942090000|2024-12-23 08:21:30|6933.7|6918.7|6933.4|6918.4|6933.7|6918.7|6933.4|6918.4|0
1734942100000|2024-12-23 08:21:40|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1734942110000|2024-12-23 08:21:50|6935.7|6920.7|6936.8|6921.8|6936.8|6921.8|6935.7|6920.7|5
1734942130000|2024-12-23 08:22:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1734942140000|2024-12-23 08:22:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1734942150000|2024-12-23 08:22:30|6938.1|6923.1|6938.8|6923.8|6938.8|6923.8|6938.1|6923.1|0
1734942190000|2024-12-23 08:23:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734942200000|2024-12-23 08:23:20|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1734942290000|2024-12-23 08:24:50|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734942300000|2024-12-23 08:25:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1734942420000|2024-12-23 08:27:00|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|1
1734942490000|2024-12-23 08:28:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|1
1734942590000|2024-12-23 08:29:50|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1734942620000|2024-12-23 08:30:20|6935.1|6920.1|6934.5|6919.5|6935.1|6920.1|6934.5|6919.5|1
1734942660000|2024-12-23 08:31:00|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1734942670000|2024-12-23 08:31:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1734942690000|2024-12-23 08:31:30|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1734942730000|2024-12-23 08:32:10|6936|6921|6936|6921|6936|6921|6936|6921|0
1734942810000|2024-12-23 08:33:30|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|3
1734942820000|2024-12-23 08:33:40|6934.1|6919.1|6933.9|6918.9|6934.1|6919.1|6933.9|6918.9|0
1734942840000|2024-12-23 08:34:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1734942930000|2024-12-23 08:35:30|6936.2|6921.2|6936.5|6921.5|6936.5|6921.5|6936.2|6921.2|5
1734942940000|2024-12-23 08:35:40|6939|6924|6939|6924|6939.3|6924.3|6939|6924|5
1734942960000|2024-12-23 08:36:00|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938|6923|2
1734942970000|2024-12-23 08:36:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1734943010000|2024-12-23 08:36:50|6938.8|6923.8|6939|6924|6939|6924|6938.8|6923.8|0
1734943020000|2024-12-23 08:37:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1734943030000|2024-12-23 08:37:10|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1734943050000|2024-12-23 08:37:30|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1734943100000|2024-12-23 08:38:20|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|1
1734943240000|2024-12-23 08:40:40|6941|6926|6946.1|6931.1|6946.1|6931.1|6941|6926|2
1734943250000|2024-12-23 08:40:50|6946.5|6931.5|6944.6|6929.6|6946.5|6931.5|6944.6|6929.6|2
1734943260000|2024-12-23 08:41:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1734943360000|2024-12-23 08:42:40|6945.9|6930.9|6946.1|6931.1|6946.1|6931.1|6945.9|6930.9|0
1734943390000|2024-12-23 08:43:10|6945.6|6930.6|6946.1|6931.1|6946.1|6931.1|6945.6|6930.6|0
1734943400000|2024-12-23 08:43:20|6946.6|6931.6|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|0
1734943410000|2024-12-23 08:43:30|6946.6|6931.6|6946|6931|6946.6|6931.6|6946|6931|0
1734943430000|2024-12-23 08:43:50|6946.9|6931.9|6947|6932|6947|6932|6946.9|6931.9|1
1734943440000|2024-12-23 08:44:00|6947.8|6932.8|6949.3|6934.3|6949.3|6934.3|6947.8|6932.8|1
1734943510000|2024-12-23 08:45:10|6948.9|6933.9|6947|6932|6948.9|6933.9|6947|6932|6
1734943530000|2024-12-23 08:45:30|6946.4|6931.4|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|2
1734943540000|2024-12-23 08:45:40|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1734943550000|2024-12-23 08:45:50|6946.1|6931.1|6945.5|6930.5|6946.1|6931.1|6945.5|6930.5|0
1734943560000|2024-12-23 08:46:00|6945|6930|6945.3|6930.3|6945.3|6930.3|6945|6930|0
1734943580000|2024-12-23 08:46:20|6945.6|6930.6|6946|6931|6946.3|6931.3|6945.6|6930.6|0
1734943600000|2024-12-23 08:46:40|6945.8|6930.8|6948.3|6933.3|6948.3|6933.3|6945.8|6930.8|1
1734943620000|2024-12-23 08:47:00|6948.7|6933.7|6950.9|6935.9|6950.9|6935.9|6948.7|6933.7|3
1734943630000|2024-12-23 08:47:10|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1734943640000|2024-12-23 08:47:20|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1734943680000|2024-12-23 08:48:00|6951.5|6936.5|6952.3|6937.3|6952.3|6937.3|6951.5|6936.5|2
1734943690000|2024-12-23 08:48:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1734943700000|2024-12-23 08:48:20|6951.8|6936.8|6951.6|6936.6|6951.8|6936.8|6951.6|6936.6|0
1734943710000|2024-12-23 08:48:30|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1734943770000|2024-12-23 08:49:30|6951.9|6936.9|6956.9|6941.9|6956.9|6941.9|6951.9|6936.9|21
1734943780000|2024-12-23 08:49:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1734943790000|2024-12-23 08:49:50|||||||||3
1734943810000|2024-12-23 08:50:10|6955.4|6940.4|6956.7|6941.7|6956.7|6941.7|6955.4|6940.4|4
1734943860000|2024-12-23 08:51:00|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|1
1734943870000|2024-12-23 08:51:10|6955.9|6940.9|6956.2|6941.2|6956.2|6941.2|6955.9|6940.9|1
1734943900000|2024-12-23 08:51:40|6955.9|6940.9|6954.2|6939.2|6955.9|6940.9|6954.2|6939.2|3
1734943920000|2024-12-23 08:52:00|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1734943950000|2024-12-23 08:52:30|6953.8|6938.8|6953.4|6938.4|6953.8|6938.8|6953.4|6938.4|0
1734943970000|2024-12-23 08:52:50|6952.8|6937.8|6952.4|6937.4|6952.8|6937.8|6952.4|6937.4|0
1734943980000|2024-12-23 08:53:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1734943990000|2024-12-23 08:53:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|0
1734944010000|2024-12-23 08:53:30|6951.6|6936.6|6951.4|6936.4|6951.7|6936.7|6951.4|6936.4|0
1734944060000|2024-12-23 08:54:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1734944140000|2024-12-23 08:55:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1734944160000|2024-12-23 08:56:00|6950.1|6935.1|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|0
1734944190000|2024-12-23 08:56:30|6949.7|6934.7|6949.6|6934.6|6949.7|6934.7|6949.6|6934.6|0
1734944210000|2024-12-23 08:56:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1734944220000|2024-12-23 08:57:00|6950.4|6935.4|6950.4|6935.4|6950.7|6935.7|6950.4|6935.4|0
1734944230000|2024-12-23 08:57:10|6950.7|6935.7|6953.6|6938.6|6953.6|6938.6|6950.7|6935.7|4
1734944250000|2024-12-23 08:57:30|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1734944270000|2024-12-23 08:57:50|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|4
1734944280000|2024-12-23 08:58:00|6954.3|6939.3|6952.5|6937.5|6954.3|6939.3|6952.5|6937.5|2
1734944300000|2024-12-23 08:58:20|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1734944310000|2024-12-23 08:58:30|6952|6937|6952|6937|6952|6937|6952|6937|0
1734944320000|2024-12-23 08:58:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1734944430000|2024-12-23 09:00:30|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1734944440000|2024-12-23 09:00:40|6951.1|6936.1|6949.5|6934.5|6951.1|6936.1|6949.5|6934.5|1
1734944450000|2024-12-23 09:00:50|6948.7|6933.7|6949.1|6934.1|6949.1|6934.1|6948.5|6933.5|0
1734944470000|2024-12-23 09:01:10|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|0
1734944480000|2024-12-23 09:01:20|6949.7|6934.7|6950.2|6935.2|6950.2|6935.2|6949.7|6934.7|3
1734944490000|2024-12-23 09:01:30|6950.6|6935.6|6950.6|6935.6|6951.2|6936.2|6950|6935|8
1734944500000|2024-12-23 09:01:40|6951.5|6936.5|6951.8|6936.8|6951.8|6936.8|6951.5|6936.5|0
1734944510000|2024-12-23 09:01:50|6952.1|6937.1|6951.5|6936.5|6952.1|6937.1|6951.5|6936.5|0
1734944520000|2024-12-23 09:02:00|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1734944530000|2024-12-23 09:02:10|6952.5|6937.5|6951.9|6936.9|6952.5|6937.5|6951.9|6936.9|1
1734944540000|2024-12-23 09:02:20|6952.5|6937.5|6953.3|6938.3|6953.3|6938.3|6952.5|6937.5|2
1734944550000|2024-12-23 09:02:30|6953.5|6938.5|6953.8|6938.8|6953.8|6938.8|6953.5|6938.5|1
1734944560000|2024-12-23 09:02:40|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734944570000|2024-12-23 09:02:50|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1734944580000|2024-12-23 09:03:00|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734944610000|2024-12-23 09:03:30|6953.8|6938.8|6953.5|6938.5|6953.8|6938.8|6953.5|6938.5|8
1734944620000|2024-12-23 09:03:40|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|1
1734944630000|2024-12-23 09:03:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1734944640000|2024-12-23 09:04:00|6952.9|6937.9|6951.7|6936.7|6952.9|6937.9|6951.7|6936.7|1
1734944650000|2024-12-23 09:04:10|6950.9|6935.9|6950.5|6935.5|6950.9|6935.9|6950.5|6935.5|0
1734944660000|2024-12-23 09:04:20|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1734944680000|2024-12-23 09:04:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|2
1734944700000|2024-12-23 09:05:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1734944740000|2024-12-23 09:05:40|6950.8|6935.8|6950.7|6935.7|6951.3|6936.3|6950.7|6935.7|10
1734944750000|2024-12-23 09:05:50|6951|6936|6951|6936|6951|6936|6950.4|6935.4|0
1734944760000|2024-12-23 09:06:00|6950.7|6935.7|6951|6936|6951|6936|6950.7|6935.7|0
1734944830000|2024-12-23 09:07:10|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1734944860000|2024-12-23 09:07:40|6951|6936|6951|6936|6951|6936|6951|6936|0
1734944940000|2024-12-23 09:09:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1734944960000|2024-12-23 09:09:20|6954.2|6939.2|6954.5|6939.5|6954.5|6939.5|6954.2|6939.2|9
1734944980000|2024-12-23 09:09:40|||||||||1
1734944990000|2024-12-23 09:09:50|6954.2|6939.2|6954.8|6939.8|6954.8|6939.8|6954.2|6939.2|1
1734945000000|2024-12-23 09:10:00|6955|6940|6954.7|6939.7|6955|6940|6954.7|6939.7|2
1734945010000|2024-12-23 09:10:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|4
1734945020000|2024-12-23 09:10:20|||||||||1
1734945040000|2024-12-23 09:10:40|||||||||2
1734945050000|2024-12-23 09:10:50|||||||||1
1734945060000|2024-12-23 09:11:00|||||||||1
1734945070000|2024-12-23 09:11:10|||||||||2
1734945080000|2024-12-23 09:11:20|||||||||1
1734945100000|2024-12-23 09:11:40|||||||||1
1734945110000|2024-12-23 09:11:50|||||||||1
1734945120000|2024-12-23 09:12:00|||||||||1
1734945130000|2024-12-23 09:12:10|||||||||1
1734945140000|2024-12-23 09:12:20|||||||||1
1734945150000|2024-12-23 09:12:30|6954.2|6939.2|6952.7|6937.7|6954.2|6939.2|6952.7|6937.7|2
1734945160000|2024-12-23 09:12:40|6953.2|6938.2|6953.8|6938.8|6953.8|6938.8|6953.2|6938.2|0
1734945180000|2024-12-23 09:13:00|6954.2|6939.2|6954.5|6939.5|6954.5|6939.5|6954.2|6939.2|0
1734945190000|2024-12-23 09:13:10|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1734945240000|2024-12-23 09:14:00|6954.7|6939.7|6955|6940|6955|6940|6954.7|6939.7|10
1734945250000|2024-12-23 09:14:10|||||||||2
1734945280000|2024-12-23 09:14:40|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1734945290000|2024-12-23 09:14:50|6954.8|6939.8|6955|6940|6955|6940|6954.8|6939.8|2
1734945310000|2024-12-23 09:15:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|12
1734945320000|2024-12-23 09:15:20|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1734945330000|2024-12-23 09:15:30|6958|6943|6958|6943|6958|6943|6958|6943|1
1734945340000|2024-12-23 09:15:40|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|1
1734945360000|2024-12-23 09:16:00|6958|6943|6958|6943|6958|6943|6957.8|6942.8|10
1734945370000|2024-12-23 09:16:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|2
1734945380000|2024-12-23 09:16:20|||||||||1
1734945390000|2024-12-23 09:16:30|||||||||1
1734945400000|2024-12-23 09:16:40|||||||||1
1734945420000|2024-12-23 09:17:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1734945430000|2024-12-23 09:17:10|6961.3|6946.3|6961.1|6946.1|6961.6|6946.6|6961.1|6946.1|30
1734945440000|2024-12-23 09:17:20|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.1|6946.1|3
1734945450000|2024-12-23 09:17:30|6961.6|6946.6|6963.3|6948.3|6963.3|6948.3|6961.6|6946.6|3
1734945460000|2024-12-23 09:17:40|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|1
1734945500000|2024-12-23 09:18:20|6962.4|6947.4|6964.6|6949.6|6964.6|6949.6|6962.4|6947.4|12
1734945510000|2024-12-23 09:18:30|6964.3|6949.3|6965.4|6950.4|6965.4|6950.4|6964.3|6949.3|1
1734945520000|2024-12-23 09:18:40|6964.6|6949.6|6965.3|6950.3|6965.6|6950.6|6964.6|6949.6|1
1734945540000|2024-12-23 09:19:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1734945550000|2024-12-23 09:19:10|6967.2|6952.2|6965.8|6950.8|6967.2|6952.2|6965.1|6950.1|10
1734945560000|2024-12-23 09:19:20|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|4
1734945580000|2024-12-23 09:19:40|6964.3|6949.3|6963.4|6948.4|6964.3|6949.3|6963.4|6948.4|1
1734945600000|2024-12-23 09:20:00|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6963.3|6948.3|0
1734945610000|2024-12-23 09:20:10|6964.3|6949.3|6963.6|6948.6|6964.3|6949.3|6963.6|6948.6|0
1734945620000|2024-12-23 09:20:20|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1734945630000|2024-12-23 09:20:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1734945660000|2024-12-23 09:21:00|6962.7|6947.7|6961.8|6946.8|6962.7|6947.7|6961.8|6946.8|2
1734945680000|2024-12-23 09:21:20|6962.9|6947.9|6962.5|6947.5|6962.9|6947.9|6962.5|6947.5|1
1734945690000|2024-12-23 09:21:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1734945720000|2024-12-23 09:22:00|6962.6|6947.6|6962.3|6947.3|6962.6|6947.6|6962.3|6947.3|0
1734945740000|2024-12-23 09:22:20|6962.5|6947.5|6962.8|6947.8|6962.8|6947.8|6962.5|6947.5|1
1734945750000|2024-12-23 09:22:30|6963.3|6948.3|6963.4|6948.4|6963.4|6948.4|6963.1|6948.1|2
1734945760000|2024-12-23 09:22:40|6963.1|6948.1|6963.4|6948.4|6963.4|6948.4|6963.1|6948.1|1
1734945790000|2024-12-23 09:23:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1734945810000|2024-12-23 09:23:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1734945830000|2024-12-23 09:23:50|6962.3|6947.3|6962.6|6947.6|6962.9|6947.9|6962.3|6947.3|1
1734945840000|2024-12-23 09:24:00|6962.9|6947.9|6963.6|6948.6|6963.6|6948.6|6962.9|6947.9|1
1734945850000|2024-12-23 09:24:10|6964|6949|6964.1|6949.1|6964.6|6949.6|6964|6949|2
1734945860000|2024-12-23 09:24:20|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1734945900000|2024-12-23 09:25:00|6963.5|6948.5|6964.1|6949.1|6964.1|6949.1|6963.5|6948.5|1
1734945910000|2024-12-23 09:25:10|6963.8|6948.8|6964.1|6949.1|6964.1|6949.1|6963.8|6948.8|0
1734945920000|2024-12-23 09:25:20|6963.6|6948.6|6964.1|6949.1|6964.1|6949.1|6963.6|6948.6|2
1734945930000|2024-12-23 09:25:30|6963.8|6948.8|6964.1|6949.1|6964.1|6949.1|6963.8|6948.8|2
1734945950000|2024-12-23 09:25:50|6964.6|6949.6|6964.1|6949.1|6964.6|6949.6|6964.1|6949.1|0
1734945960000|2024-12-23 09:26:00|6964.4|6949.4|6964.6|6949.6|6964.6|6949.6|6964.4|6949.4|0
1734945970000|2024-12-23 09:26:10|6964.3|6949.3|6964.3|6949.3|6964.6|6949.6|6964.1|6949.1|0
1734945980000|2024-12-23 09:26:20|6964.4|6949.4|6964.1|6949.1|6964.6|6949.6|6964.1|6949.1|0
1734945990000|2024-12-23 09:26:30|6964.6|6949.6|6964.3|6949.3|6964.6|6949.6|6964.1|6949.1|0
1734946000000|2024-12-23 09:26:40|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1734946060000|2024-12-23 09:27:40|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1734946080000|2024-12-23 09:28:00|6966.6|6951.6|6965.1|6950.1|6966.6|6951.6|6965.1|6950.1|1
1734946090000|2024-12-23 09:28:10|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6965.3|6950.3|0
1734946120000|2024-12-23 09:28:40|6965.8|6950.8|6965.1|6950.1|6965.8|6950.8|6965.1|6950.1|2
1734946140000|2024-12-23 09:29:00|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|1
1734946150000|2024-12-23 09:29:10|6965.1|6950.1|6965.1|6950.1|6965.4|6950.4|6964.8|6949.8|3
1734946160000|2024-12-23 09:29:20|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1734946170000|2024-12-23 09:29:30|6964.4|6949.4|6964.1|6949.1|6964.4|6949.4|6963.6|6948.6|1
1734946180000|2024-12-23 09:29:40|||||||||1
1734946190000|2024-12-23 09:29:50|6964.6|6949.6|6966.6|6951.6|6966.6|6951.6|6964.6|6949.6|5
1734946210000|2024-12-23 09:30:10|6966.4|6951.4|6966.4|6951.4|6966.9|6951.9|6966.4|6951.4|2
1734946220000|2024-12-23 09:30:20|6966.7|6951.7|6966.4|6951.4|6966.9|6951.9|6966.4|6951.4|1
1734946230000|2024-12-23 09:30:30|||||||||1
1734946240000|2024-12-23 09:30:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|2
1734946270000|2024-12-23 09:31:10|6966.9|6951.9|6967.6|6952.6|6968.3|6953.3|6966.9|6951.9|9
1734946280000|2024-12-23 09:31:20|6967.8|6952.8|6968.1|6953.1|6968.1|6953.1|6967.8|6952.8|3
1734946290000|2024-12-23 09:31:30|||||||||1
1734946300000|2024-12-23 09:31:40|6969|6954|6971.1|6956.1|6971.4|6956.4|6969|6954|11
1734946320000|2024-12-23 09:32:00|6971.6|6956.6|6973.4|6958.4|6973.4|6958.4|6971.6|6956.6|3
1734946330000|2024-12-23 09:32:10|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1734946340000|2024-12-23 09:32:20|6974.3|6959.3|6971.3|6956.3|6974.3|6959.3|6971.3|6956.3|7
1734946350000|2024-12-23 09:32:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1734946360000|2024-12-23 09:32:40|6972.3|6957.3|6973.3|6958.3|6973.3|6958.3|6972.3|6957.3|1
1734946370000|2024-12-23 09:32:50|6972.7|6957.7|6973.3|6958.3|6973.3|6958.3|6972.5|6957.5|0
1734946390000|2024-12-23 09:33:10|6972.3|6957.3|6972.3|6957.3|6973.3|6958.3|6971.5|6956.5|8
1734946400000|2024-12-23 09:33:20|6972|6957|6973.5|6958.5|6973.5|6958.5|6972|6957|1
1734946420000|2024-12-23 09:33:40|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|1
1734946430000|2024-12-23 09:33:50|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|0
1734946440000|2024-12-23 09:34:00|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|2
1734946490000|2024-12-23 09:34:50|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.8|6958.8|9
1734946500000|2024-12-23 09:35:00|||||||||1
1734946510000|2024-12-23 09:35:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|1
1734946520000|2024-12-23 09:35:20|6974.3|6959.3|6974.6|6959.6|6974.6|6959.6|6974.3|6959.3|1
1734946540000|2024-12-23 09:35:40|6974.9|6959.9|6974.8|6959.8|6975.1|6960.1|6974.6|6959.6|0
1734946560000|2024-12-23 09:36:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|1
1734946580000|2024-12-23 09:36:20|||||||||1
1734946590000|2024-12-23 09:36:30|6975.1|6960.1|6974.8|6959.8|6975.3|6960.3|6974.6|6959.6|5
1734946600000|2024-12-23 09:36:40|6977|6962|6981.4|6966.4|6981.4|6966.4|6977|6962|35
1734946610000|2024-12-23 09:36:50|6981.8|6966.8|6990.9|6975.9|6994.2|6979.2|6981.8|6966.8|180
1734946620000|2024-12-23 09:37:00|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6989.9|6974.9|2
1734946630000|2024-12-23 09:37:10|6991.1|6976.1|6993.9|6978.9|6994.4|6979.4|6991.1|6976.1|6
1734946640000|2024-12-23 09:37:20|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|1
1734946660000|2024-12-23 09:37:40|6990.8|6975.8|6990.6|6975.6|6990.8|6975.8|6989.9|6974.9|4
1734946670000|2024-12-23 09:37:50|6990.8|6975.8|6991.1|6976.1|6991.1|6976.1|6990.8|6975.8|1
1734946680000|2024-12-23 09:38:00|6993.3|6978.3|6993.1|6978.1|6994.5|6979.5|6993.1|6978.1|7
1734946690000|2024-12-23 09:38:10|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1734946700000|2024-12-23 09:38:20|6993.8|6978.8|6994.8|6979.8|6994.8|6979.8|6993.8|6978.8|1
1734946710000|2024-12-23 09:38:30|6996|6981|6997.2|6982.2|6999.1|6984.1|6995.6|6980.6|10
1734946720000|2024-12-23 09:38:40|6996.1|6981.1|6997.2|6982.2|6997.2|6982.2|6996.1|6981.1|1
1734946730000|2024-12-23 09:38:50|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.3|6981.3|1
1734946740000|2024-12-23 09:39:00|6996.8|6981.8|7000.4|6985.4|7000.7|6985.7|6995.4|6980.4|51
1734946750000|2024-12-23 09:39:10|7000.1|6985.1|7000.6|6985.6|7001.4|6986.4|6999.9|6984.9|5
1734946760000|2024-12-23 09:39:20|7000.1|6985.1|6997.9|6982.9|7000.1|6985.1|6997.9|6982.9|5
1734946770000|2024-12-23 09:39:30|6998.1|6983.1|6998.1|6983.1|6998.6|6983.6|6997.9|6982.9|3
1734946780000|2024-12-23 09:39:40|6997.8|6982.8|6998.4|6983.4|6999.3|6984.3|6997.8|6982.8|7
1734946790000|2024-12-23 09:39:50|6998.6|6983.6|6996.8|6981.8|6998.6|6983.6|6996.8|6981.8|13
1734946800000|2024-12-23 09:40:00|6997|6982|6995.6|6980.6|6997|6982|6995.6|6980.6|1
1734946810000|2024-12-23 09:40:10|6995.4|6980.4|6995.3|6980.3|6995.4|6980.4|6995.1|6980.1|1
1734946820000|2024-12-23 09:40:20|6993.1|6978.1|6990.3|6975.3|6993.1|6978.1|6990.3|6975.3|2
1734946830000|2024-12-23 09:40:30|6988.5|6973.5|6985.3|6970.3|6988.5|6973.5|6985.2|6970.2|2
1734946840000|2024-12-23 09:40:40|6985.2|6970.2|6984.8|6969.8|6985.2|6970.2|6984.8|6969.8|0
1734946850000|2024-12-23 09:40:50|6984.6|6969.6|6985.3|6970.3|6985.3|6970.3|6984.6|6969.6|2
1734946860000|2024-12-23 09:41:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1734946870000|2024-12-23 09:41:10|6985.5|6970.5|6985|6970|6985.5|6970.5|6985|6970|0
1734946880000|2024-12-23 09:41:20|6983.8|6968.8|6985|6970|6985|6970|6982|6967|8
1734946900000|2024-12-23 09:41:40|6985.6|6970.6|6984.3|6969.3|6988.8|6973.8|6984.3|6969.3|12
1734946910000|2024-12-23 09:41:50|6984|6969|6984|6969|6984|6969|6984|6969|0
1734946920000|2024-12-23 09:42:00|6984.2|6969.2|6984.5|6969.5|6984.5|6969.5|6984.2|6969.2|1
1734946970000|2024-12-23 09:42:50|6984.8|6969.8|6985|6970|6985|6970|6984.8|6969.8|0
1734946990000|2024-12-23 09:43:10|||||||||1
1734947000000|2024-12-23 09:43:20|6984|6969|6981.2|6966.2|6984|6969|6981.2|6966.2|1
1734947020000|2024-12-23 09:43:40|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|6981.5|6966.5|0
1734947040000|2024-12-23 09:44:00|6981.8|6966.8|6983|6968|6983|6968|6981.8|6966.8|4
1734947050000|2024-12-23 09:44:10|6983.7|6968.7|6985.2|6970.2|6985.7|6970.7|6983.7|6968.7|7
1734947060000|2024-12-23 09:44:20|6985.7|6970.7|6985.4|6970.4|6985.7|6970.7|6985.4|6970.4|2
1734947070000|2024-12-23 09:44:30|6985|6970|6985|6970|6985|6970|6985|6970|0
1734947090000|2024-12-23 09:44:50|||||||||3
1734947100000|2024-12-23 09:45:00|6988.2|6973.2|6987.3|6972.3|6988.2|6973.2|6985.5|6970.5|2
1734947110000|2024-12-23 09:45:10|6987|6972|6987|6972|6987|6972|6987|6972|0
1734947140000|2024-12-23 09:45:40|||||||||1
1734947150000|2024-12-23 09:45:50|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|6985.2|6970.2|1
1734947160000|2024-12-23 09:46:00|6985|6970|6982.7|6967.7|6985|6970|6982.7|6967.7|2
1734947170000|2024-12-23 09:46:10|6982.5|6967.5|6979.2|6964.2|6983.2|6968.2|6979.2|6964.2|7
1734947180000|2024-12-23 09:46:20|6979.7|6964.7|6982|6967|6982|6967|6979.7|6964.7|1
1734947190000|2024-12-23 09:46:30|6982.3|6967.3|6982.5|6967.5|6982.5|6967.5|6982.3|6967.3|0
1734947200000|2024-12-23 09:46:40|6982|6967|6982|6967|6982|6967|6982|6967|1
1734947210000|2024-12-23 09:46:50|6981.8|6966.8|6980.8|6965.8|6981.8|6966.8|6979.5|6964.5|3
1734947230000|2024-12-23 09:47:10|6981|6966|6981|6966|6981|6966|6981|6966|0
1734947240000|2024-12-23 09:47:20|||||||||1
1734947250000|2024-12-23 09:47:30|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|6981.3|6966.3|0
1734947270000|2024-12-23 09:47:50|||||||||1
1734947380000|2024-12-23 09:49:40|||||||||11
1734947390000|2024-12-23 09:49:50|6981.5|6966.5|6981.8|6966.8|6981.8|6966.8|6981.5|6966.5|1
1734947400000|2024-12-23 09:50:00|||||||||1
1734947410000|2024-12-23 09:50:10|6982.1|6967.1|6982.3|6967.3|6982.3|6967.3|6982.1|6967.1|6
1734947420000|2024-12-23 09:50:20|6981.3|6966.3|6982.1|6967.1|6982.1|6967.1|6981|6966|4
1734947450000|2024-12-23 09:50:50|6982.6|6967.6|6984|6969|6984|6969|6982.6|6967.6|1
1734947460000|2024-12-23 09:51:00|6983.4|6968.4|6982.3|6967.3|6983.4|6968.4|6982|6967|4
1734947470000|2024-12-23 09:51:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734947480000|2024-12-23 09:51:20|6983|6968|6983|6968|6983|6968|6983|6968|0
1734947510000|2024-12-23 09:51:50|6982|6967|6981.5|6966.5|6982|6967|6981.5|6966.5|2
1734947520000|2024-12-23 09:52:00|6980|6965|6979.5|6964.5|6980.3|6965.3|6979.5|6964.5|5
1734947530000|2024-12-23 09:52:10|6980.6|6965.6|6982.5|6967.5|6982.5|6967.5|6980.6|6965.6|1
1734947560000|2024-12-23 09:52:40|6983|6968|6983|6968|6983|6968|6983|6968|0
1734947570000|2024-12-23 09:52:50|||||||||1
1734947580000|2024-12-23 09:53:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|2
1734947590000|2024-12-23 09:53:10|6982.3|6967.3|6982|6967|6982.3|6967.3|6982|6967|1
1734947610000|2024-12-23 09:53:30|6982.5|6967.5|6982|6967|6982.5|6967.5|6982|6967|1
1734947640000|2024-12-23 09:54:00|6983.5|6968.5|6982.9|6967.9|6983.5|6968.5|6982.9|6967.9|3
1734947650000|2024-12-23 09:54:10|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734947660000|2024-12-23 09:54:20|||||||||1
1734947680000|2024-12-23 09:54:40|6982.7|6967.7|6982.8|6967.8|6983|6968|6982.7|6967.7|3
1734947690000|2024-12-23 09:54:50|6983.2|6968.2|6983.8|6968.8|6983.8|6968.8|6983.2|6968.2|4
1734947700000|2024-12-23 09:55:00|6984|6969|6983|6968|6984|6969|6983|6968|1
1734947730000|2024-12-23 09:55:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1734947840000|2024-12-23 09:57:20|6982.8|6967.8|6981.1|6966.1|6982.8|6967.8|6981.1|6966.1|6
1734947850000|2024-12-23 09:57:30|6979.9|6964.9|6979.1|6964.1|6980.1|6965.1|6979.1|6964.1|1
1734947870000|2024-12-23 09:57:50|6978.3|6963.3|6977.9|6962.9|6978.3|6963.3|6977.6|6962.6|2
1734947880000|2024-12-23 09:58:00|6978.3|6963.3|6978.8|6963.8|6978.8|6963.8|6978.3|6963.3|0
1734947910000|2024-12-23 09:58:30|6979.3|6964.3|6980.3|6965.3|6980.3|6965.3|6979.3|6964.3|1
1734947920000|2024-12-23 09:58:40|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|0
1734947940000|2024-12-23 09:59:00|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1734947980000|2024-12-23 09:59:40|6977.8|6962.8|6976.6|6961.6|6977.8|6962.8|6976.6|6961.6|6
1734947990000|2024-12-23 09:59:50|6977.1|6962.1|6978.6|6963.6|6978.6|6963.6|6977.1|6962.1|3
1734948020000|2024-12-23 10:00:20|6978.9|6963.9|6979.1|6964.1|6979.1|6964.1|6978.9|6963.9|0
1734948030000|2024-12-23 10:00:30|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734948040000|2024-12-23 10:00:40|6977.3|6962.3|6975.6|6960.6|6977.3|6962.3|6975.4|6960.4|4
1734948050000|2024-12-23 10:00:50|6975|6960|6974.6|6959.6|6975|6960|6974.1|6959.1|3
1734948060000|2024-12-23 10:01:00|6975.3|6960.3|6976.6|6961.6|6976.9|6961.9|6975.3|6960.3|1
1734948080000|2024-12-23 10:01:20|6977.1|6962.1|6975.9|6960.9|6977.1|6962.1|6975.9|6960.9|1
1734948090000|2024-12-23 10:01:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1734948100000|2024-12-23 10:01:40|6976.9|6961.9|6978.4|6963.4|6978.4|6963.4|6976.9|6961.9|2
1734948120000|2024-12-23 10:02:00|6978.6|6963.6|6979.6|6964.6|6980.1|6965.1|6978.6|6963.6|3
1734948130000|2024-12-23 10:02:10|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|1
1734948140000|2024-12-23 10:02:20|6978.9|6963.9|6979.3|6964.3|6979.3|6964.3|6978.6|6963.6|11
1734948150000|2024-12-23 10:02:30|6979.1|6964.1|6979.6|6964.6|6979.6|6964.6|6979.1|6964.1|1
1734948160000|2024-12-23 10:02:40|||||||||11
1734948170000|2024-12-23 10:02:50|6978.4|6963.4|6976.3|6961.3|6978.4|6963.4|6974.9|6959.9|8
1734948180000|2024-12-23 10:03:00|6976.9|6961.9|6981.4|6966.4|6981.4|6966.4|6976.6|6961.6|5
1734948200000|2024-12-23 10:03:20|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|1
1734948210000|2024-12-23 10:03:30|6983.3|6968.3|6984.3|6969.3|6984.3|6969.3|6983.3|6968.3|2
1734948220000|2024-12-23 10:03:40|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|0
1734948230000|2024-12-23 10:03:50|6984.3|6969.3|6983.8|6968.8|6984.3|6969.3|6983.8|6968.8|2
1734948260000|2024-12-23 10:04:20|6983.2|6968.2|6982.3|6967.3|6983.2|6968.2|6982.3|6967.3|1
1734948310000|2024-12-23 10:05:10|6982.1|6967.1|6982.1|6967.1|6982.1|6967.1|6981.8|6966.8|1
1734948320000|2024-12-23 10:05:20|6981.8|6966.8|6982.1|6967.1|6982.1|6967.1|6981.8|6966.8|0
1734948340000|2024-12-23 10:05:40|6981.8|6966.8|6982.1|6967.1|6982.1|6967.1|6981.8|6966.8|0
1734948390000|2024-12-23 10:06:30|||||||||1
1734948500000|2024-12-23 10:08:20|6981.8|6966.8|6979.4|6964.4|6981.8|6966.8|6979.4|6964.4|7
1734948510000|2024-12-23 10:08:30|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1734948520000|2024-12-23 10:08:40|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|1
1734948530000|2024-12-23 10:08:50|6976.3|6961.3|6975.8|6960.8|6976.3|6961.3|6975.6|6960.6|6
1734948540000|2024-12-23 10:09:00|6975.5|6960.5|6975|6960|6975.5|6960.5|6974.7|6959.7|3
1734948570000|2024-12-23 10:09:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1734948590000|2024-12-23 10:09:50|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|7
1734948600000|2024-12-23 10:10:00|6974.7|6959.7|6972.9|6957.9|6974.7|6959.7|6972.9|6957.9|4
1734948610000|2024-12-23 10:10:10|6972.6|6957.6|6977.8|6962.8|6977.8|6962.8|6972.6|6957.6|2
1734948620000|2024-12-23 10:10:20|6978.1|6963.1|6976.8|6961.8|6978.1|6963.1|6975.8|6960.8|3
1734948640000|2024-12-23 10:10:40|6977.3|6962.3|6977.8|6962.8|6977.8|6962.8|6977.3|6962.3|0
1734948660000|2024-12-23 10:11:00|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1734948740000|2024-12-23 10:12:20|6978.3|6963.3|6976.8|6961.8|6978.6|6963.6|6976.3|6961.3|6
1734948750000|2024-12-23 10:12:30|6977.3|6962.3|6972.8|6957.8|6977.8|6962.8|6971.8|6956.8|9
1734948760000|2024-12-23 10:12:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1734948770000|2024-12-23 10:12:50|6973.2|6958.2|6977.9|6962.9|6977.9|6962.9|6973.2|6958.2|9
1734948780000|2024-12-23 10:13:00|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1734948790000|2024-12-23 10:13:10|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1734948800000|2024-12-23 10:13:20|||||||||1
1734948810000|2024-12-23 10:13:30|6979.1|6964.1|6979.3|6964.3|6979.3|6964.3|6979.1|6964.1|0
1734948820000|2024-12-23 10:13:40|6979.1|6964.1|6979.6|6964.6|6979.6|6964.6|6979.1|6964.1|3
1734948830000|2024-12-23 10:13:50|6979.8|6964.8|6979.3|6964.3|6979.8|6964.8|6978.3|6963.3|6
1734948850000|2024-12-23 10:14:10|6979.6|6964.6|6983.2|6968.2|6983.2|6968.2|6979.6|6964.6|2
1734948860000|2024-12-23 10:14:20|6977|6962|6978.8|6963.8|6978.8|6963.8|6977|6962|54
1734948870000|2024-12-23 10:14:30|6979.8|6964.8|6977.3|6962.3|6979.8|6964.8|6977.3|6962.3|4
1734948880000|2024-12-23 10:14:40|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1734948910000|2024-12-23 10:15:10|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|4
1734948920000|2024-12-23 10:15:20|6971.3|6956.3|6970.6|6955.6|6971.3|6956.3|6970.6|6955.6|1
1734948930000|2024-12-23 10:15:30|6970.2|6955.2|6968.7|6953.7|6970.2|6955.2|6968.7|6953.7|3
1734948940000|2024-12-23 10:15:40|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1734948950000|2024-12-23 10:15:50|6969|6954|6969|6954|6969|6954|6969|6954|22
1734948970000|2024-12-23 10:16:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1734949040000|2024-12-23 10:17:20|6968.3|6953.3|6967.6|6952.6|6968.3|6953.3|6967.6|6952.6|3
1734949070000|2024-12-23 10:17:50|6965.6|6950.6|6966|6951|6966|6951|6965.6|6950.6|2
1734949080000|2024-12-23 10:18:00|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1734949090000|2024-12-23 10:18:10|6966.4|6951.4|6966.8|6951.8|6967|6952|6966.4|6951.4|1
1734949110000|2024-12-23 10:18:30|6967|6952|6967|6952|6967|6952|6967|6952|0
1734949160000|2024-12-23 10:19:20|||||||||2
1734949180000|2024-12-23 10:19:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734949190000|2024-12-23 10:19:50|6967.3|6952.3|6965.8|6950.8|6967.3|6952.3|6965.8|6950.8|12
1734949200000|2024-12-23 10:20:00|6966|6951|6966.8|6951.8|6966.8|6951.8|6966|6951|1
1734949210000|2024-12-23 10:20:10|6967.3|6952.3|6966.8|6951.8|6967.3|6952.3|6966.8|6951.8|0
1734949260000|2024-12-23 10:21:00|||||||||1
1734949280000|2024-12-23 10:21:20|6967.1|6952.1|6967.3|6952.3|6967.3|6952.3|6967.1|6952.1|0
1734949300000|2024-12-23 10:21:40|6967.9|6952.9|6968.3|6953.3|6968.3|6953.3|6967.9|6952.9|45
1734949310000|2024-12-23 10:21:50|||||||||1
1734949330000|2024-12-23 10:22:10|||||||||1
1734949340000|2024-12-23 10:22:20|||||||||2
1734949350000|2024-12-23 10:22:30|||||||||4
1734949360000|2024-12-23 10:22:40|||||||||1
1734949380000|2024-12-23 10:23:00|||||||||4
1734949400000|2024-12-23 10:23:20|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|4
1734949420000|2024-12-23 10:23:40|6967.3|6952.3|6967.8|6952.8|6967.8|6952.8|6967.3|6952.3|0
1734949450000|2024-12-23 10:24:10|6971.5|6956.5|6971.8|6956.8|6971.8|6956.8|6971.5|6956.5|1
1734949510000|2024-12-23 10:25:10|6972.2|6957.2|6972.8|6957.8|6972.8|6957.8|6972.2|6957.2|1
1734949590000|2024-12-23 10:26:30|6973.1|6958.1|6973.3|6958.3|6973.3|6958.3|6973.1|6958.1|1
1734949660000|2024-12-23 10:27:40|6972.5|6957.5|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|2
1734949720000|2024-12-23 10:28:40|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|0
1734949730000|2024-12-23 10:28:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1734949790000|2024-12-23 10:29:50|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|4
1734949800000|2024-12-23 10:30:00|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|0
1734949840000|2024-12-23 10:30:40|||||||||1
1734949850000|2024-12-23 10:30:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|8
1734949930000|2024-12-23 10:32:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1734949950000|2024-12-23 10:32:30|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734949980000|2024-12-23 10:33:00|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1734949990000|2024-12-23 10:33:10|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734950010000|2024-12-23 10:33:30|||||||||1
1734950070000|2024-12-23 10:34:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|2
1734950080000|2024-12-23 10:34:40|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1734950090000|2024-12-23 10:34:50|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|5
1734950100000|2024-12-23 10:35:00|6971.8|6956.8|6972.1|6957.1|6972.1|6957.1|6971.8|6956.8|1
1734950160000|2024-12-23 10:36:00|6972.7|6957.7|6970.3|6955.3|6973.3|6958.3|6970.3|6955.3|19
1734950180000|2024-12-23 10:36:20|6970.6|6955.6|6970.3|6955.3|6970.6|6955.6|6970.3|6955.3|0
1734950190000|2024-12-23 10:36:30|6970.6|6955.6|6971.1|6956.1|6971.1|6956.1|6970.6|6955.6|0
1734950280000|2024-12-23 10:38:00|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1734950310000|2024-12-23 10:38:30|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1734950330000|2024-12-23 10:38:50|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1734950400000|2024-12-23 10:40:00|6973.1|6958.1|6973.3|6958.3|6973.3|6958.3|6973.1|6958.1|0
1734950630000|2024-12-23 10:43:50|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|2
1734950640000|2024-12-23 10:44:00|6971.8|6956.8|6969.3|6954.3|6971.8|6956.8|6969.3|6954.3|2
1734950650000|2024-12-23 10:44:10|6969.1|6954.1|6969.9|6954.9|6969.9|6954.9|6967.8|6952.8|2
1734950700000|2024-12-23 10:45:00|6970.1|6955.1|6971.8|6956.8|6971.8|6956.8|6970.1|6955.1|0
1734950730000|2024-12-23 10:45:30|6971.5|6956.5|6970.7|6955.7|6971.5|6956.5|6970.7|6955.7|1
1734950740000|2024-12-23 10:45:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1734950760000|2024-12-23 10:46:00|6970.8|6955.8|6971.1|6956.1|6971.1|6956.1|6970.8|6955.8|0
1734950770000|2024-12-23 10:46:10|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|1
1734950790000|2024-12-23 10:46:30|||||||||1
1734950800000|2024-12-23 10:46:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1734950830000|2024-12-23 10:47:10|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1734950850000|2024-12-23 10:47:30|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|1
1734950900000|2024-12-23 10:48:20|||||||||1
1734950920000|2024-12-23 10:48:40|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1734950950000|2024-12-23 10:49:10|6967.4|6952.4|6969.4|6954.4|6969.4|6954.4|6966.9|6951.9|2
1734950960000|2024-12-23 10:49:20|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.3|6952.3|5
1734950970000|2024-12-23 10:49:30|6967.4|6952.4|6968.3|6953.3|6968.3|6953.3|6967.4|6952.4|0
1734950980000|2024-12-23 10:49:40|6970.9|6955.9|6970.1|6955.1|6970.9|6955.9|6970.1|6955.1|1
1734951000000|2024-12-23 10:50:00|6971.3|6956.3|6972.4|6957.4|6972.4|6957.4|6971.3|6956.3|1
1734951010000|2024-12-23 10:50:10|6972.6|6957.6|6972.3|6957.3|6972.6|6957.6|6972.3|6957.3|1
1734951060000|2024-12-23 10:51:00|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|8
1734951070000|2024-12-23 10:51:10|6970.6|6955.6|6969.7|6954.7|6970.6|6955.6|6969.7|6954.7|1
1734951080000|2024-12-23 10:51:20|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1734951090000|2024-12-23 10:51:30|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|2
1734951100000|2024-12-23 10:51:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1734951110000|2024-12-23 10:51:50|6970.2|6955.2|6970.1|6955.1|6970.2|6955.2|6970.1|6955.1|2
1734951120000|2024-12-23 10:52:00|6970.4|6955.4|6970.1|6955.1|6970.4|6955.4|6970.1|6955.1|0
1734951150000|2024-12-23 10:52:30|6969.6|6954.6|6970.1|6955.1|6970.1|6955.1|6969.6|6954.6|0
1734951210000|2024-12-23 10:53:30|6970.2|6955.2|6970.5|6955.5|6970.5|6955.5|6970.2|6955.2|0
1734951220000|2024-12-23 10:53:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|1
1734951310000|2024-12-23 10:55:10|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|0
1734951340000|2024-12-23 10:55:40|6970.1|6955.1|6970.4|6955.4|6970.4|6955.4|6970.1|6955.1|2
1734951350000|2024-12-23 10:55:50|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1734951360000|2024-12-23 10:56:00|6971.3|6956.3|6970.9|6955.9|6971.9|6956.9|6970.9|6955.9|16
1734951380000|2024-12-23 10:56:20|6971.6|6956.6|6971.1|6956.1|6971.7|6956.7|6971.1|6956.1|15
1734951410000|2024-12-23 10:56:50|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734951640000|2024-12-23 11:00:40|||||||||1
1734951730000|2024-12-23 11:02:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|7
1734951760000|2024-12-23 11:02:40|6967.9|6952.9|6969.6|6954.6|6969.6|6954.6|6967.9|6952.9|2
1734951770000|2024-12-23 11:02:50|6969.8|6954.8|6969.6|6954.6|6969.8|6954.8|6969.6|6954.6|2
1734951780000|2024-12-23 11:03:00|||||||||1
1734951810000|2024-12-23 11:03:30|6968.6|6953.6|6967.4|6952.4|6968.6|6953.6|6967.4|6952.4|1
1734951830000|2024-12-23 11:03:50|6967.7|6952.7|6968.7|6953.7|6968.7|6953.7|6967.7|6952.7|0
1734951840000|2024-12-23 11:04:00|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|1
1734951860000|2024-12-23 11:04:20|6968.7|6953.7|6968.9|6953.9|6968.9|6953.9|6968.7|6953.7|0
1734951870000|2024-12-23 11:04:30|6968.4|6953.4|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|1
1734951880000|2024-12-23 11:04:40|6968.6|6953.6|6968.7|6953.7|6968.7|6953.7|6968.6|6953.6|0
1734951900000|2024-12-23 11:05:00|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1734951910000|2024-12-23 11:05:10|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1734951970000|2024-12-23 11:06:10|6968.2|6953.2|6965.9|6950.9|6968.2|6953.2|6965.9|6950.9|7
1734951980000|2024-12-23 11:06:20|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1734952020000|2024-12-23 11:07:00|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1734952030000|2024-12-23 11:07:10|6960.6|6945.6|6962.2|6947.2|6962.2|6947.2|6960.6|6945.6|26
1734952040000|2024-12-23 11:07:20|6963.4|6948.4|6966.6|6951.6|6966.6|6951.6|6963.4|6948.4|40
1734952050000|2024-12-23 11:07:30|6966.8|6951.8|6968.1|6953.1|6968.1|6953.1|6966.8|6951.8|4
1734952060000|2024-12-23 11:07:40|6964.8|6949.8|6959.7|6944.7|6964.8|6949.8|6959.2|6944.2|20
1734952070000|2024-12-23 11:07:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1734952080000|2024-12-23 11:08:00|6960.4|6945.4|6960.8|6945.8|6961|6946|6960.4|6945.4|1
1734952090000|2024-12-23 11:08:10|6961.3|6946.3|6961|6946|6961.3|6946.3|6961|6946|2
1734952100000|2024-12-23 11:08:20|6961.4|6946.4|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|0
1734952110000|2024-12-23 11:08:30|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1734952120000|2024-12-23 11:08:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|1
1734952130000|2024-12-23 11:08:50|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1734952140000|2024-12-23 11:09:00|6963.8|6948.8|6963.5|6948.5|6963.8|6948.8|6963.5|6948.5|0
1734952150000|2024-12-23 11:09:10|6963.8|6948.8|6963.1|6948.1|6963.8|6948.8|6963.1|6948.1|0
1734952160000|2024-12-23 11:09:20|6963.4|6948.4|6963.7|6948.7|6963.7|6948.7|6963.4|6948.4|0
1734952170000|2024-12-23 11:09:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1734952190000|2024-12-23 11:09:50|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1734952200000|2024-12-23 11:10:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1734952230000|2024-12-23 11:10:30|6964.2|6949.2|6964.5|6949.5|6964.5|6949.5|6964.2|6949.2|1
1734952250000|2024-12-23 11:10:50|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1734952260000|2024-12-23 11:11:00|6964.5|6949.5|6962.1|6947.1|6964.5|6949.5|6961.6|6946.6|10
1734952280000|2024-12-23 11:11:20|6963.4|6948.4|6963.1|6948.1|6963.4|6948.4|6963.1|6948.1|5
1734952290000|2024-12-23 11:11:30|6962.5|6947.5|6962.1|6947.1|6962.5|6947.5|6961.6|6946.6|2
1734952320000|2024-12-23 11:12:00|6961.3|6946.3|6960.1|6945.1|6961.3|6946.3|6960.1|6945.1|1
1734952330000|2024-12-23 11:12:10|6962.4|6947.4|6962.1|6947.1|6962.4|6947.4|6962.1|6947.1|4
1734952340000|2024-12-23 11:12:20|||||||||2
1734952350000|2024-12-23 11:12:30|6961.8|6946.8|6958.3|6943.3|6961.8|6946.8|6957.8|6942.8|3
1734952360000|2024-12-23 11:12:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6958.8|6943.8|0
1734952370000|2024-12-23 11:12:50|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|11
1734952380000|2024-12-23 11:13:00|6960.8|6945.8|6960.2|6945.2|6960.8|6945.8|6960|6945|9
1734952390000|2024-12-23 11:13:10|6960.5|6945.5|6960.5|6945.5|6960.8|6945.8|6960.5|6945.5|2
1734952410000|2024-12-23 11:13:30|6961.3|6946.3|6962.5|6947.5|6962.5|6947.5|6961.3|6946.3|2
1734952420000|2024-12-23 11:13:40|||||||||6
1734952470000|2024-12-23 11:14:30|6964.5|6949.5|6964.5|6949.5|6964.8|6949.8|6964.5|6949.5|1
1734952480000|2024-12-23 11:14:40|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|2
1734952490000|2024-12-23 11:14:50|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1734952510000|2024-12-23 11:15:10|6961.5|6946.5|6961|6946|6961.5|6946.5|6961|6946|0
1734952530000|2024-12-23 11:15:30|||||||||1
1734952590000|2024-12-23 11:16:30|6961.2|6946.2|6961.3|6946.3|6961.3|6946.3|6961.2|6946.2|2
1734952600000|2024-12-23 11:16:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1734952620000|2024-12-23 11:17:00|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|1
1734952630000|2024-12-23 11:17:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1734952660000|2024-12-23 11:17:40|6961.7|6946.7|6962.2|6947.2|6962.2|6947.2|6961.5|6946.5|1
1734952680000|2024-12-23 11:18:00|6962.5|6947.5|6963.2|6948.2|6963.2|6948.2|6962.2|6947.2|2
1734952730000|2024-12-23 11:18:50|||||||||1
1734952750000|2024-12-23 11:19:10|6962.5|6947.5|6962|6947|6962.5|6947.5|6961.3|6946.3|100
1734952760000|2024-12-23 11:19:20|6961.7|6946.7|6964.5|6949.5|6964.5|6949.5|6961.7|6946.7|5
1734952770000|2024-12-23 11:19:30|6962.8|6947.8|6963.7|6948.7|6964|6949|6962.8|6947.8|2
1734952780000|2024-12-23 11:19:40|6963.5|6948.5|6963.7|6948.7|6964|6949|6963.5|6948.5|0
1734952790000|2024-12-23 11:19:50|6964|6949|6963.7|6948.7|6964|6949|6963.7|6948.7|0
1734952830000|2024-12-23 11:20:30|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|11
1734952860000|2024-12-23 11:21:00|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1734952890000|2024-12-23 11:21:30|6960.7|6945.7|6960.2|6945.2|6960.9|6945.9|6960.2|6945.2|2
1734952920000|2024-12-23 11:22:00|6960|6945|6957.2|6942.2|6960|6945|6956.9|6941.9|1
1734952930000|2024-12-23 11:22:10|6958.1|6943.1|6959.5|6944.5|6959.5|6944.5|6958.1|6943.1|2
1734953000000|2024-12-23 11:23:20|||||||||1
1734953050000|2024-12-23 11:24:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734953070000|2024-12-23 11:24:30|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.4|6941.4|10
1734953090000|2024-12-23 11:24:50|6956|6941|6957.2|6942.2|6957.2|6942.2|6956|6941|1
1734953100000|2024-12-23 11:25:00|6958|6943|6958|6943|6958|6943|6958|6943|3
1734953120000|2024-12-23 11:25:20|6958.6|6943.6|6959.2|6944.2|6959.2|6944.2|6958.6|6943.6|1
1734953130000|2024-12-23 11:25:30|||||||||1
1734953190000|2024-12-23 11:26:30|6959.7|6944.7|6959.2|6944.2|6959.7|6944.7|6959.2|6944.2|3
1734953240000|2024-12-23 11:27:20|6959.5|6944.5|6959.7|6944.7|6959.7|6944.7|6958.9|6943.9|4
1734953250000|2024-12-23 11:27:30|||||||||1
1734953260000|2024-12-23 11:27:40|6959.1|6944.1|6959.2|6944.2|6959.2|6944.2|6957.9|6942.9|4
1734953300000|2024-12-23 11:28:20|6956.7|6941.7|6957.7|6942.7|6958.4|6943.4|6956.7|6941.7|10
1734953330000|2024-12-23 11:28:50|6958.7|6943.7|6959.2|6944.2|6959.2|6944.2|6958.4|6943.4|0
1734953370000|2024-12-23 11:29:30|||||||||1
1734953390000|2024-12-23 11:29:50|6959.5|6944.5|6959.7|6944.7|6959.7|6944.7|6959.5|6944.5|2
1734953400000|2024-12-23 11:30:00|6959.1|6944.1|6957.7|6942.7|6959.1|6944.1|6957.4|6942.4|9
1734953410000|2024-12-23 11:30:10|6957.4|6942.4|6957.4|6942.4|6957.7|6942.7|6957.4|6942.4|0
1734953420000|2024-12-23 11:30:20|6957.7|6942.7|6959|6944|6959|6944|6957.7|6942.7|1
1734953430000|2024-12-23 11:30:30|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1734953460000|2024-12-23 11:31:00|6959.7|6944.7|6959.4|6944.4|6959.7|6944.7|6959.4|6944.4|0
1734953470000|2024-12-23 11:31:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1734953480000|2024-12-23 11:31:20|||||||||1
1734953490000|2024-12-23 11:31:30|||||||||1
1734953530000|2024-12-23 11:32:10|6959.3|6944.3|6958.7|6943.7|6959.3|6944.3|6958.7|6943.7|2
1734953540000|2024-12-23 11:32:20|6959.2|6944.2|6958.7|6943.7|6959.2|6944.2|6958.7|6943.7|0
1734953550000|2024-12-23 11:32:30|6959.2|6944.2|6957.7|6942.7|6959.2|6944.2|6957.7|6942.7|1
1734953560000|2024-12-23 11:32:40|6958|6943|6958.4|6943.4|6958.4|6943.4|6958|6943|0
1734953580000|2024-12-23 11:33:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1734953610000|2024-12-23 11:33:30|6957.4|6942.4|6957.7|6942.7|6957.7|6942.7|6957.4|6942.4|2
1734953630000|2024-12-23 11:33:50|6957.5|6942.5|6957.7|6942.7|6957.7|6942.7|6957.2|6942.2|1
1734953640000|2024-12-23 11:34:00|6957.4|6942.4|6957.4|6942.4|6957.7|6942.7|6957.2|6942.2|0
1734953650000|2024-12-23 11:34:10|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.2|6942.2|0
1734953670000|2024-12-23 11:34:30|6957.4|6942.4|6959.2|6944.2|6959.2|6944.2|6957.4|6942.4|6
1734953680000|2024-12-23 11:34:40|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|2
1734953690000|2024-12-23 11:34:50|6962|6947|6964.2|6949.2|6964.2|6949.2|6962|6947|4
1734953710000|2024-12-23 11:35:10|6964|6949|6964|6949|6964|6949|6964|6949|5
1734953720000|2024-12-23 11:35:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|1
1734953730000|2024-12-23 11:35:30|6965.3|6950.3|6965|6950|6965.3|6950.3|6965|6950|0
1734953740000|2024-12-23 11:35:40|6964|6949|6964|6949|6964|6949|6964|6949|6
1734953800000|2024-12-23 11:36:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|5
1734953810000|2024-12-23 11:36:50|6961.1|6946.1|6960.7|6945.7|6961.1|6946.1|6960.7|6945.7|0
1734953850000|2024-12-23 11:37:30|6961|6946|6960.7|6945.7|6961|6946|6960.7|6945.7|0
1734953870000|2024-12-23 11:37:50|6959.5|6944.5|6959.2|6944.2|6959.5|6944.5|6959.2|6944.2|3
1734953880000|2024-12-23 11:38:00|6959|6944|6959|6944|6959|6944|6959|6944|0
1734953890000|2024-12-23 11:38:10|6959.5|6944.5|6960.7|6945.7|6960.7|6945.7|6959.5|6944.5|2
1734953910000|2024-12-23 11:38:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1734953970000|2024-12-23 11:39:30|6960.8|6945.8|6961|6946|6961|6946|6960.8|6945.8|0
1734953980000|2024-12-23 11:39:40|6961.3|6946.3|6963|6948|6963|6948|6961.3|6946.3|2
1734954000000|2024-12-23 11:40:00|6963.3|6948.3|6963.3|6948.3|6963.5|6948.5|6963|6948|3
1734954020000|2024-12-23 11:40:20|6956.8|6941.8|6957.3|6942.3|6957.6|6942.6|6956.8|6941.8|2
1734954030000|2024-12-23 11:40:30|6957.6|6942.6|6958.3|6943.3|6959|6944|6957.6|6942.6|1
1734954040000|2024-12-23 11:40:40|6958.6|6943.6|6958.3|6943.3|6958.6|6943.6|6958.3|6943.3|0
1734954050000|2024-12-23 11:40:50|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1734954060000|2024-12-23 11:41:00|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1734954090000|2024-12-23 11:41:30|||||||||1
1734954110000|2024-12-23 11:41:50|6958.5|6943.5|6958.3|6943.3|6958.5|6943.5|6957.6|6942.6|1
1734954130000|2024-12-23 11:42:10|6958.6|6943.6|6959.5|6944.5|6959.5|6944.5|6958.6|6943.6|2
1734954150000|2024-12-23 11:42:30|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1734954270000|2024-12-23 11:44:30|6959.5|6944.5|6960.7|6945.7|6960.7|6945.7|6959.5|6944.5|5
1734954280000|2024-12-23 11:44:40|6960.5|6945.5|6962.1|6947.1|6962.1|6947.1|6960.5|6945.5|6
1734954290000|2024-12-23 11:44:50|6962.6|6947.6|6964.3|6949.3|6964.3|6949.3|6962.6|6947.6|1
1734954320000|2024-12-23 11:45:20|6964.9|6949.9|6966.1|6951.1|6966.1|6951.1|6964.9|6949.9|1
1734954330000|2024-12-23 11:45:30|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1734954340000|2024-12-23 11:45:40|||||||||2
1734954360000|2024-12-23 11:46:00|6966.3|6951.3|6966.8|6951.8|6966.8|6951.8|6966.3|6951.3|1
1734954400000|2024-12-23 11:46:40|||||||||1
1734954420000|2024-12-23 11:47:00|6966.2|6951.2|6965.5|6950.5|6966.2|6951.2|6965.3|6950.3|1
1734954430000|2024-12-23 11:47:10|6965.8|6950.8|6966|6951|6966.3|6951.3|6965.8|6950.8|0
1734954500000|2024-12-23 11:48:20|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|1
1734954510000|2024-12-23 11:48:30|6966|6951|6966|6951|6966|6951|6966|6951|0
1734954530000|2024-12-23 11:48:50|6964.3|6949.3|6964.6|6949.6|6964.6|6949.6|6964.3|6949.3|5
1734954540000|2024-12-23 11:49:00|6965|6950|6965|6950|6965|6950|6965|6950|0
1734954570000|2024-12-23 11:49:30|6966|6951|6966.3|6951.3|6966.3|6951.3|6966|6951|1
1734954580000|2024-12-23 11:49:40|6966|6951|6966|6951|6966.3|6951.3|6966|6951|0
1734954590000|2024-12-23 11:49:50|6966.6|6951.6|6966.8|6951.8|6966.8|6951.8|6966.5|6951.5|1
1734954610000|2024-12-23 11:50:10|6967.8|6952.8|6969.3|6954.3|6969.6|6954.6|6967.8|6952.8|1
1734954640000|2024-12-23 11:50:40|6969.6|6954.6|6970.1|6955.1|6970.1|6955.1|6969.6|6954.6|0
1734954670000|2024-12-23 11:51:10|6970.4|6955.4|6970.6|6955.6|6970.6|6955.6|6970.4|6955.4|0
1734954680000|2024-12-23 11:51:20|6970.8|6955.8|6970.4|6955.4|6970.8|6955.8|6969.8|6954.8|4
1734954690000|2024-12-23 11:51:30|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1734954700000|2024-12-23 11:51:40|||||||||1
1734954730000|2024-12-23 11:52:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|1
1734954750000|2024-12-23 11:52:30|6968.9|6953.9|6970.9|6955.9|6970.9|6955.9|6968.9|6953.9|1
1734954760000|2024-12-23 11:52:40|6971.5|6956.5|6972.1|6957.1|6972.1|6957.1|6971.5|6956.5|2
1734954780000|2024-12-23 11:53:00|6972.4|6957.4|6972.3|6957.3|6972.9|6957.9|6972.3|6957.3|0
1734954790000|2024-12-23 11:53:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1734954840000|2024-12-23 11:54:00|||||||||1
1734954890000|2024-12-23 11:54:50|6971.5|6956.5|6969.2|6954.2|6971.5|6956.5|6969.2|6954.2|3
1734954910000|2024-12-23 11:55:10|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|0
1734954930000|2024-12-23 11:55:30|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1734954980000|2024-12-23 11:56:20|6969.9|6954.9|6970.1|6955.1|6970.1|6955.1|6969.9|6954.9|0
1734955010000|2024-12-23 11:56:50|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|1
1734955060000|2024-12-23 11:57:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1734955170000|2024-12-23 11:59:30|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|1
1734955210000|2024-12-23 12:00:10|||||||||1
1734955250000|2024-12-23 12:00:50|6971.8|6956.8|6972.9|6957.9|6972.9|6957.9|6971.8|6956.8|2
1734955260000|2024-12-23 12:01:00|6972.3|6957.3|6969.9|6954.9|6972.3|6957.3|6969.6|6954.6|6
1734955280000|2024-12-23 12:01:20|6970.2|6955.2|6969.9|6954.9|6970.2|6955.2|6969.9|6954.9|0
1734955320000|2024-12-23 12:02:00|||||||||2
1734955330000|2024-12-23 12:02:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1734955420000|2024-12-23 12:03:40|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1734955440000|2024-12-23 12:04:00|6971.1|6956.1|6970.6|6955.6|6971.1|6956.1|6970.6|6955.6|3
1734955450000|2024-12-23 12:04:10|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734955510000|2024-12-23 12:05:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1734955600000|2024-12-23 12:06:40|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1734955620000|2024-12-23 12:07:00|6971.1|6956.1|6970.3|6955.3|6971.1|6956.1|6968.8|6953.8|8
1734955640000|2024-12-23 12:07:20|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|1
1734955650000|2024-12-23 12:07:30|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1734955660000|2024-12-23 12:07:40|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734955690000|2024-12-23 12:08:10|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1734955740000|2024-12-23 12:09:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1734955800000|2024-12-23 12:10:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1734955890000|2024-12-23 12:11:30|6971.1|6956.1|6970.1|6955.1|6971.1|6956.1|6970.1|6955.1|3
1734955910000|2024-12-23 12:11:50|6970.5|6955.5|6971.8|6956.8|6971.8|6956.8|6970.5|6955.5|1
1734955920000|2024-12-23 12:12:00|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734955970000|2024-12-23 12:12:50|6971|6956|6969.6|6954.6|6971|6956|6969.6|6954.6|3
1734955980000|2024-12-23 12:13:00|6969|6954|6970|6955|6970|6955|6969|6954|0
1734955990000|2024-12-23 12:13:10|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1734956020000|2024-12-23 12:13:40|6970|6955|6971.5|6956.5|6971.8|6956.8|6970|6955|1
1734956040000|2024-12-23 12:14:00|||||||||2
1734956050000|2024-12-23 12:14:10|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1734956080000|2024-12-23 12:14:40|6970.6|6955.6|6970|6955|6970.6|6955.6|6970|6955|1
1734956090000|2024-12-23 12:14:50|6970.3|6955.3|6970.1|6955.1|6970.3|6955.3|6970.1|6955.1|0
1734956100000|2024-12-23 12:15:00|6970.6|6955.6|6972.3|6957.3|6972.3|6957.3|6970.6|6955.6|1
1734956110000|2024-12-23 12:15:10|6972.6|6957.6|6973.8|6958.8|6973.8|6958.8|6972.6|6957.6|4
1734956120000|2024-12-23 12:15:20|6974.3|6959.3|6974|6959|6974.3|6959.3|6974|6959|7
1734956130000|2024-12-23 12:15:30|6976.1|6961.1|6976.5|6961.5|6976.8|6961.8|6976.1|6961.1|1
1734956140000|2024-12-23 12:15:40|6977|6962|6977.5|6962.5|6977.5|6962.5|6976.6|6961.6|0
1734956160000|2024-12-23 12:16:00|6977.7|6962.7|6978.3|6963.3|6978.7|6963.7|6977.7|6962.7|7
1734956170000|2024-12-23 12:16:10|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1734956180000|2024-12-23 12:16:20|6978.8|6963.8|6979.2|6964.2|6979.2|6964.2|6978.8|6963.8|1
1734956190000|2024-12-23 12:16:30|6980|6965|6980|6965|6980|6965|6980|6965|5
1734956200000|2024-12-23 12:16:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734956210000|2024-12-23 12:16:50|||||||||1
1734956220000|2024-12-23 12:17:00|6979.5|6964.5|6979.8|6964.8|6979.8|6964.8|6979.5|6964.5|0
1734956250000|2024-12-23 12:17:30|||||||||1
1734956280000|2024-12-23 12:18:00|||||||||2
1734956300000|2024-12-23 12:18:20|6980.3|6965.3|6981.9|6966.9|6982.4|6967.4|6980.3|6965.3|5
1734956310000|2024-12-23 12:18:30|6981.4|6966.4|6981.5|6966.5|6981.9|6966.9|6980.8|6965.8|11
1734956320000|2024-12-23 12:18:40|6981.2|6966.2|6981.4|6966.4|6981.7|6966.7|6980.2|6965.2|4
1734956330000|2024-12-23 12:18:50|6980.2|6965.2|6980|6965|6980.2|6965.2|6979.7|6964.7|1
1734956340000|2024-12-23 12:19:00|6980.8|6965.8|6981.2|6966.2|6981.5|6966.5|6980.8|6965.8|1
1734956350000|2024-12-23 12:19:10|6981.5|6966.5|6981|6966|6981.5|6966.5|6981|6966|1
1734956360000|2024-12-23 12:19:20|6981.3|6966.3|6982.2|6967.2|6982.5|6967.5|6981.3|6966.3|4
1734956370000|2024-12-23 12:19:30|6981.8|6966.8|6981.2|6966.2|6981.8|6966.8|6981.2|6966.2|1
1734956400000|2024-12-23 12:20:00|6981.5|6966.5|6977.9|6962.9|6982|6967|6977.9|6962.9|5
1734956410000|2024-12-23 12:20:10|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1734956420000|2024-12-23 12:20:20|6974.3|6959.3|6977.5|6962.5|6977.5|6962.5|6974.3|6959.3|3
1734956430000|2024-12-23 12:20:30|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1734956440000|2024-12-23 12:20:40|6977.6|6962.6|6977.9|6962.9|6977.9|6962.9|6977.6|6962.6|0
1734956460000|2024-12-23 12:21:00|6977.6|6962.6|6977|6962|6977.7|6962.7|6977|6962|1
1734956480000|2024-12-23 12:21:20|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|13
1734956490000|2024-12-23 12:21:30|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1734956500000|2024-12-23 12:21:40|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1734956580000|2024-12-23 12:23:00|||||||||1
1734956620000|2024-12-23 12:23:40|||||||||1
1734956640000|2024-12-23 12:24:00|6975.6|6960.6|6978.4|6963.4|6978.4|6963.4|6975.6|6960.6|5
1734956650000|2024-12-23 12:24:10|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.6|6963.6|0
1734956660000|2024-12-23 12:24:20|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|2
1734956680000|2024-12-23 12:24:40|||||||||1
1734956690000|2024-12-23 12:24:50|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|1
1734956700000|2024-12-23 12:25:00|||||||||1
1734956730000|2024-12-23 12:25:30|6979.4|6964.4|6979.6|6964.6|6979.6|6964.6|6979.4|6964.4|2
1734956750000|2024-12-23 12:25:50|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|1
1734956760000|2024-12-23 12:26:00|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.3|6964.3|1
1734956770000|2024-12-23 12:26:10|6979.3|6964.3|6979.3|6964.3|6979.6|6964.6|6979.3|6964.3|1
1734956790000|2024-12-23 12:26:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|1
1734956800000|2024-12-23 12:26:40|6980.9|6965.9|6981.1|6966.1|6981.1|6966.1|6980.9|6965.9|5
1734956810000|2024-12-23 12:26:50|6984.7|6969.7|6982.5|6967.5|6984.7|6969.7|6982.4|6967.4|13
1734956820000|2024-12-23 12:27:00|6983.2|6968.2|6983.9|6968.9|6983.9|6968.9|6983.2|6968.2|1
1734956830000|2024-12-23 12:27:10|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6
1734956840000|2024-12-23 12:27:20|6984.9|6969.9|6985.4|6970.4|6985.4|6970.4|6984.9|6969.9|2
1734956850000|2024-12-23 12:27:30|6985.7|6970.7|6986.8|6971.8|6986.8|6971.8|6985.7|6970.7|2
1734956860000|2024-12-23 12:27:40|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|0
1734956870000|2024-12-23 12:27:50|6988.2|6973.2|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|2
1734956890000|2024-12-23 12:28:10|6988.2|6973.2|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|0
1734956900000|2024-12-23 12:28:20|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|1
1734956930000|2024-12-23 12:28:50|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|2
1734956940000|2024-12-23 12:29:00|||||||||1
1734956960000|2024-12-23 12:29:20|6989.7|6974.7|6989.9|6974.9|6989.9|6974.9|6989.6|6974.6|2
1734956970000|2024-12-23 12:29:30|6990.3|6975.3|6991.2|6976.2|6991.2|6976.2|6990.3|6975.3|3
1734956980000|2024-12-23 12:29:40|6991.9|6976.9|6991.4|6976.4|6991.9|6976.9|6991.4|6976.4|7
1734956990000|2024-12-23 12:29:50|6989.9|6974.9|6988.4|6973.4|6989.9|6974.9|6988.4|6973.4|3
1734957000000|2024-12-23 12:30:00|6986.5|6971.5|6988.7|6973.7|6988.9|6973.9|6986.2|6971.2|4
1734957010000|2024-12-23 12:30:10|6988.3|6973.3|6987.7|6972.7|6988.3|6973.3|6987.7|6972.7|1
1734957040000|2024-12-23 12:30:40|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|6987.9|6972.9|0
1734957050000|2024-12-23 12:30:50|6987.3|6972.3|6986.7|6971.7|6987.3|6972.3|6985|6970|2
1734957060000|2024-12-23 12:31:00|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|0
1734957070000|2024-12-23 12:31:10|6986.9|6971.9|6987.4|6972.4|6987.4|6972.4|6986.9|6971.9|1
1734957090000|2024-12-23 12:31:30|6987.6|6972.6|6987.9|6972.9|6987.9|6972.9|6987.6|6972.6|2
1734957100000|2024-12-23 12:31:40|||||||||1
1734957110000|2024-12-23 12:31:50|||||||||2
1734957130000|2024-12-23 12:32:10|6987.7|6972.7|6985.9|6970.9|6987.7|6972.7|6985.4|6970.4|3
1734957150000|2024-12-23 12:32:30|6986.5|6971.5|6987.6|6972.6|6987.6|6972.6|6986.5|6971.5|3
1734957160000|2024-12-23 12:32:40|||||||||1
1734957170000|2024-12-23 12:32:50|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|4
1734957180000|2024-12-23 12:33:00|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734957190000|2024-12-23 12:33:10|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|6987.6|6972.6|1
1734957240000|2024-12-23 12:34:00|6987|6972|6986.7|6971.7|6987|6972|6986.7|6971.7|4
1734957250000|2024-12-23 12:34:10|6986.9|6971.9|6986.6|6971.6|6986.9|6971.9|6986.6|6971.6|0
1734957260000|2024-12-23 12:34:20|6986.8|6971.8|6987.6|6972.6|6987.6|6972.6|6986.8|6971.8|2
1734957270000|2024-12-23 12:34:30|||||||||1
1734957320000|2024-12-23 12:35:20|6986.6|6971.6|6983.6|6968.6|6986.6|6971.6|6983.6|6968.6|15
1734957330000|2024-12-23 12:35:30|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1734957340000|2024-12-23 12:35:40|6982.8|6967.8|6984.7|6969.7|6984.7|6969.7|6982.8|6967.8|2
1734957350000|2024-12-23 12:35:50|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1734957360000|2024-12-23 12:36:00|6985.6|6970.6|6985.9|6970.9|6985.9|6970.9|6985.6|6970.6|1
1734957370000|2024-12-23 12:36:10|6985.8|6970.8|6986.1|6971.1|6986.1|6971.1|6985.6|6970.6|1
1734957380000|2024-12-23 12:36:20|6986.6|6971.6|6986.1|6971.1|6986.6|6971.6|6985.4|6970.4|3
1734957390000|2024-12-23 12:36:30|6985.6|6970.6|6985.9|6970.9|6985.9|6970.9|6985.6|6970.6|1
1734957400000|2024-12-23 12:36:40|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|6986.1|6971.1|0
1734957420000|2024-12-23 12:37:00|6986.4|6971.4|6986.1|6971.1|6986.4|6971.4|6986.1|6971.1|1
1734957490000|2024-12-23 12:38:10|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|0
1734957510000|2024-12-23 12:38:30|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|6985.7|6970.7|0
1734957540000|2024-12-23 12:39:00|6985.4|6970.4|6984.9|6969.9|6985.4|6970.4|6984.4|6969.4|3
1734957550000|2024-12-23 12:39:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|0
1734957560000|2024-12-23 12:39:20|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|6984.8|6969.8|4
1734957570000|2024-12-23 12:39:30|6984.2|6969.2|6982.9|6967.9|6984.2|6969.2|6982.9|6967.9|1
1734957580000|2024-12-23 12:39:40|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1734957600000|2024-12-23 12:40:00|6983.9|6968.9|6984.4|6969.4|6984.4|6969.4|6983.9|6968.9|2
1734957610000|2024-12-23 12:40:10|||||||||1
1734957620000|2024-12-23 12:40:20|||||||||2
1734957650000|2024-12-23 12:40:50|6984.9|6969.9|6984.6|6969.6|6984.9|6969.9|6984.6|6969.6|1
1734957660000|2024-12-23 12:41:00|6984.4|6969.4|6983.4|6968.4|6984.4|6969.4|6983.4|6968.4|2
1734957670000|2024-12-23 12:41:10|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|0
1734957680000|2024-12-23 12:41:20|6983.6|6968.6|6983.9|6968.9|6983.9|6968.9|6983.6|6968.6|2
1734957690000|2024-12-23 12:41:30|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|0
1734957720000|2024-12-23 12:42:00|||||||||1
1734957770000|2024-12-23 12:42:50|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|2
1734957780000|2024-12-23 12:43:00|6984.4|6969.4|6985.3|6970.3|6985.3|6970.3|6984.4|6969.4|1
1734957790000|2024-12-23 12:43:10|6985.2|6970.2|6985.5|6970.5|6985.5|6970.5|6985.2|6970.2|1
1734957840000|2024-12-23 12:44:00|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|6985.9|6970.9|1
1734957880000|2024-12-23 12:44:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|3
1734957900000|2024-12-23 12:45:00|6984.4|6969.4|6984.7|6969.7|6984.7|6969.7|6984.4|6969.4|1
1734957910000|2024-12-23 12:45:10|6983.6|6968.6|6982.7|6967.7|6983.6|6968.6|6982.4|6967.4|1
1734957920000|2024-12-23 12:45:20|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|1
1734957930000|2024-12-23 12:45:30|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1734957940000|2024-12-23 12:45:40|||||||||1
1734957950000|2024-12-23 12:45:50|||||||||1
1734958010000|2024-12-23 12:46:50|6982.7|6967.7|6982.4|6967.4|6982.7|6967.7|6982.4|6967.4|3
1734958020000|2024-12-23 12:47:00|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|2
1734958030000|2024-12-23 12:47:10|6977.6|6962.6|6977.3|6962.3|6977.6|6962.6|6977.3|6962.3|12
1734958040000|2024-12-23 12:47:20|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.1|6962.1|0
1734958050000|2024-12-23 12:47:30|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1734958060000|2024-12-23 12:47:40|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1734958070000|2024-12-23 12:47:50|6977.1|6962.1|6976.5|6961.5|6977.1|6962.1|6976.5|6961.5|2
1734958080000|2024-12-23 12:48:00|6977.3|6962.3|6978.8|6963.8|6978.8|6963.8|6977.3|6962.3|3
1734958090000|2024-12-23 12:48:10|6979.3|6964.3|6980.6|6965.6|6980.6|6965.6|6979.3|6964.3|1
1734958100000|2024-12-23 12:48:20|6980.9|6965.9|6980.6|6965.6|6981.9|6966.9|6980.6|6965.6|1
1734958160000|2024-12-23 12:49:20|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734958180000|2024-12-23 12:49:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|1
1734958200000|2024-12-23 12:50:00|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|5
1734958210000|2024-12-23 12:50:10|6977.6|6962.6|6977.3|6962.3|6977.6|6962.6|6977.3|6962.3|4
1734958230000|2024-12-23 12:50:30|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1734958270000|2024-12-23 12:51:10|6976.8|6961.8|6978.8|6963.8|6978.8|6963.8|6976.8|6961.8|1
1734958290000|2024-12-23 12:51:30|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|1
1734958300000|2024-12-23 12:51:40|6979.9|6964.9|6980.6|6965.6|6980.6|6965.6|6979.9|6964.9|2
1734958320000|2024-12-23 12:52:00|6981.4|6966.4|6982.3|6967.3|6982.6|6967.6|6981.4|6966.4|6
1734958340000|2024-12-23 12:52:20|6984.4|6969.4|6984.3|6969.3|6985.1|6970.1|6984.3|6969.3|6
1734958350000|2024-12-23 12:52:30|6984|6969|6985|6970|6985.3|6970.3|6984|6969|7
1734958360000|2024-12-23 12:52:40|6984.8|6969.8|6984.6|6969.6|6984.8|6969.8|6984.4|6969.4|1
1734958370000|2024-12-23 12:52:50|6984.8|6969.8|6984.8|6969.8|6985.1|6970.1|6984.8|6969.8|1
1734958380000|2024-12-23 12:53:00|6984.4|6969.4|6984.3|6969.3|6984.6|6969.6|6984.1|6969.1|5
1734958390000|2024-12-23 12:53:10|6984.1|6969.1|6982.8|6967.8|6984.1|6969.1|6982.8|6967.8|1
1734958400000|2024-12-23 12:53:20|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1734958440000|2024-12-23 12:54:00|6981.3|6966.3|6980.8|6965.8|6981.6|6966.6|6980.8|6965.8|2
1734958450000|2024-12-23 12:54:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6979.8|6964.8|1
1734958460000|2024-12-23 12:54:20|6980.6|6965.6|6981.3|6966.3|6981.6|6966.6|6980.3|6965.3|1
1734958490000|2024-12-23 12:54:50|6980.3|6965.3|6980|6965|6980.6|6965.6|6980|6965|3
1734958500000|2024-12-23 12:55:00|6979.8|6964.8|6979.3|6964.3|6979.8|6964.8|6979.3|6964.3|0
1734958510000|2024-12-23 12:55:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|1
1734958520000|2024-12-23 12:55:20|||||||||1
1734958550000|2024-12-23 12:55:50|6978|6963|6978.3|6963.3|6978.3|6963.3|6978|6963|1
1734958570000|2024-12-23 12:56:10|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|6977.8|6962.8|0
1734958620000|2024-12-23 12:57:00|6977.6|6962.6|6976|6961|6977.6|6962.6|6976|6961|2
1734958650000|2024-12-23 12:57:30|6975.7|6960.7|6975.1|6960.1|6975.7|6960.7|6975.1|6960.1|0
1734958660000|2024-12-23 12:57:40|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1734958720000|2024-12-23 12:58:40|6973.6|6958.6|6973.3|6958.3|6973.6|6958.6|6973.3|6958.3|1
1734958740000|2024-12-23 12:59:00|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|0
1734958770000|2024-12-23 12:59:30|6972.8|6957.8|6973.1|6958.1|6973.1|6958.1|6972.8|6957.8|2
1734958790000|2024-12-23 12:59:50|||||||||2
1734958800000|2024-12-23 13:00:00|6973.8|6958.8|6976.3|6961.3|6983.4|6968.4|6973.8|6958.8|43
1734958810000|2024-12-23 13:00:10|6976.6|6961.6|6979.9|6964.9|6980.1|6965.1|6975.9|6960.9|40
1734958820000|2024-12-23 13:00:20|6980.9|6965.9|6981.4|6966.4|6981.9|6966.9|6979.6|6964.6|27
1734958830000|2024-12-23 13:00:30|6981.9|6966.9|6992.5|6977.5|6992.5|6977.5|6981.9|6966.9|37
1734958840000|2024-12-23 13:00:40|6992|6977|6990.7|6975.7|6992|6977|6990.5|6975.5|2
1734958850000|2024-12-23 13:00:50|6993|6978|6993.8|6978.8|6995.5|6980.5|6993|6978|24
1734958860000|2024-12-23 13:01:00|6993.5|6978.5|6996.5|6981.5|6996.5|6981.5|6993.5|6978.5|11
1734958870000|2024-12-23 13:01:10|6996.8|6981.8|6993|6978|6996.8|6981.8|6993|6978|31
1734958880000|2024-12-23 13:01:20|6992.7|6977.7|6991|6976|6992.7|6977.7|6991|6976|3
1734958890000|2024-12-23 13:01:30|6990.8|6975.8|6990.3|6975.3|6990.8|6975.8|6990.3|6975.3|4
1734958900000|2024-12-23 13:01:40|6989.7|6974.7|6990.5|6975.5|6991|6976|6989.7|6974.7|3
1734958910000|2024-12-23 13:01:50|6990.3|6975.3|6987.5|6972.5|6990.3|6975.3|6987.2|6972.2|15
1734958920000|2024-12-23 13:02:00|6985.2|6970.2|6985.7|6970.7|6985.7|6970.7|6985.2|6970.2|5
1734958930000|2024-12-23 13:02:10|6985.2|6970.2|6985.1|6970.1|6985.9|6970.9|6985.1|6970.1|5
1734958950000|2024-12-23 13:02:30|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|6984.7|6969.7|1
1734958960000|2024-12-23 13:02:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1734958970000|2024-12-23 13:02:50|||||||||2
1734958980000|2024-12-23 13:03:00|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|1
1734958990000|2024-12-23 13:03:10|6984|6969|6983.5|6968.5|6984|6969|6983.5|6968.5|4
1734959000000|2024-12-23 13:03:20|6983.9|6968.9|6984.2|6969.2|6984.4|6969.4|6983.9|6968.9|3
1734959010000|2024-12-23 13:03:30|6984.4|6969.4|6985.2|6970.2|6985.2|6970.2|6984.4|6969.4|1
1734959020000|2024-12-23 13:03:40|6985|6970|6984.9|6969.9|6985|6970|6984|6969|11
1734959030000|2024-12-23 13:03:50|6983.7|6968.7|6984.5|6969.5|6985.9|6970.9|6983.7|6968.7|73
1734959040000|2024-12-23 13:04:00|6984.3|6969.3|6984.8|6969.8|6984.8|6969.8|6983.7|6968.7|4
1734959050000|2024-12-23 13:04:10|6986.8|6971.8|6986|6971|6987.3|6972.3|6985.7|6970.7|8
1734959060000|2024-12-23 13:04:20|6985.7|6970.7|6987|6972|6987.4|6972.4|6985.7|6970.7|3
1734959080000|2024-12-23 13:04:40|6987.4|6972.4|6987.7|6972.7|6987.7|6972.7|6987.4|6972.4|2
1734959090000|2024-12-23 13:04:50|6989.5|6974.5|6990.7|6975.7|6991|6976|6989.5|6974.5|1
1734959100000|2024-12-23 13:05:00|6990.5|6975.5|6990.9|6975.9|6990.9|6975.9|6990.2|6975.2|2
1734959110000|2024-12-23 13:05:10|6991.5|6976.5|6993.5|6978.5|6993.5|6978.5|6991.5|6976.5|2
1734959120000|2024-12-23 13:05:20|6991.8|6976.8|6992.8|6977.8|6993.3|6978.3|6991.8|6976.8|15
1734959130000|2024-12-23 13:05:30|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|2
1734959140000|2024-12-23 13:05:40|6993.8|6978.8|6995.1|6980.1|6995.7|6980.7|6993.8|6978.8|11
1734959150000|2024-12-23 13:05:50|6994.7|6979.7|6993.7|6978.7|6995.6|6980.6|6993.7|6978.7|6
1734959160000|2024-12-23 13:06:00|6993.5|6978.5|6993.5|6978.5|6994|6979|6991.7|6976.7|6
1734959170000|2024-12-23 13:06:10|6994|6979|6994|6979|6994|6979|6994|6979|0
1734959180000|2024-12-23 13:06:20|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|2
1734959200000|2024-12-23 13:06:40|||||||||1
1734959230000|2024-12-23 13:07:10|6993.6|6978.6|6992|6977|6993.8|6978.8|6992|6977|13
1734959240000|2024-12-23 13:07:20|6991.6|6976.6|6990.5|6975.5|6991.6|6976.6|6990.3|6975.3|5
1734959250000|2024-12-23 13:07:30|6990.3|6975.3|6991.8|6976.8|6992.3|6977.3|6989|6974|19
1734959260000|2024-12-23 13:07:40|6990.8|6975.8|6991.3|6976.3|6991.3|6976.3|6990.8|6975.8|0
1734959290000|2024-12-23 13:08:10|6991.7|6976.7|6992.3|6977.3|6992.3|6977.3|6991.7|6976.7|2
1734959300000|2024-12-23 13:08:20|||||||||2
1734959320000|2024-12-23 13:08:40|6992|6977|6991.5|6976.5|6992|6977|6991.5|6976.5|1
1734959330000|2024-12-23 13:08:50|6990.9|6975.9|6988.5|6973.5|6990.9|6975.9|6988.5|6973.5|1
1734959340000|2024-12-23 13:09:00|6987.8|6972.8|6987.5|6972.5|6987.8|6972.8|6987.5|6972.5|0
1734959350000|2024-12-23 13:09:10|||||||||1
1734959360000|2024-12-23 13:09:20|6987.2|6972.2|6986.5|6971.5|6987.2|6972.2|6986|6971|5
1734959370000|2024-12-23 13:09:30|6987|6972|6986.5|6971.5|6987.3|6972.3|6986.5|6971.5|7
1734959380000|2024-12-23 13:09:40|||||||||1
1734959410000|2024-12-23 13:10:10|6988|6973|6991.1|6976.1|6991.1|6976.1|6988|6973|10
1734959430000|2024-12-23 13:10:30|6991.3|6976.3|6991.8|6976.8|6991.8|6976.8|6991.3|6976.3|1
1734959440000|2024-12-23 13:10:40|6992.8|6977.8|6995.1|6980.1|6995.1|6980.1|6992.8|6977.8|13
1734959450000|2024-12-23 13:10:50|6993.3|6978.3|6992.8|6977.8|6994.1|6979.1|6992.8|6977.8|9
1734959460000|2024-12-23 13:11:00|6993.8|6978.8|6996.3|6981.3|6997|6982|6993.8|6978.8|5
1734959470000|2024-12-23 13:11:10|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|1
1734959490000|2024-12-23 13:11:30|6996.3|6981.3|6995.3|6980.3|6996.3|6981.3|6995.3|6980.3|2
1734959500000|2024-12-23 13:11:40|6995.7|6980.7|6993.3|6978.3|6996.3|6981.3|6993.3|6978.3|8
1734959520000|2024-12-23 13:12:00|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|6993.5|6978.5|0
1734959530000|2024-12-23 13:12:10|6993.3|6978.3|6991.5|6976.5|6993.3|6978.3|6991|6976|10
1734959540000|2024-12-23 13:12:20|6991.7|6976.7|6988.2|6973.2|6991.7|6976.7|6988.2|6973.2|16
1734959550000|2024-12-23 13:12:30|6988.7|6973.7|6994.2|6979.2|6997.2|6982.2|6988.2|6973.2|26
1734959560000|2024-12-23 13:12:40|6993.4|6978.4|6993.9|6978.9|6994.2|6979.2|6990.9|6975.9|15
1734959570000|2024-12-23 13:12:50|6995.9|6980.9|6996.6|6981.6|6997.2|6982.2|6995.9|6980.9|6
1734959580000|2024-12-23 13:13:00|6996.4|6981.4|6997.5|6982.5|6997.5|6982.5|6996.4|6981.4|2
1734959590000|2024-12-23 13:13:10|6998|6983|6998|6983|6998|6983|6998|6983|1
1734959600000|2024-12-23 13:13:20|7000|6985|7000.3|6985.3|7000.3|6985.3|6999.3|6984.3|7
1734959610000|2024-12-23 13:13:30|7000.1|6985.1|6998.5|6983.5|7000.1|6985.1|6998.5|6983.5|8
1734959620000|2024-12-23 13:13:40|6998.8|6983.8|6999.1|6984.1|6999.1|6984.1|6998.8|6983.8|0
1734959630000|2024-12-23 13:13:50|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|1
1734959640000|2024-12-23 13:14:00|6999|6984|6999.2|6984.2|7001.8|6986.8|6999|6984|8
1734959650000|2024-12-23 13:14:10|6999.5|6984.5|7000|6985|7000|6985|6999.5|6984.5|0
1734959660000|2024-12-23 13:14:20|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.3|6985.3|11
1734959670000|2024-12-23 13:14:30|7000.6|6985.6|7000.6|6985.6|7001.1|6986.1|7000.3|6985.3|3
1734959680000|2024-12-23 13:14:40|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|0
1734959690000|2024-12-23 13:14:50|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|6998.8|6983.8|5
1734959700000|2024-12-23 13:15:00|7000.9|6985.9|7000.3|6985.3|7000.9|6985.9|6999.8|6984.8|13
1734959710000|2024-12-23 13:15:10|6999.8|6984.8|6999.3|6984.3|6999.8|6984.8|6999.3|6984.3|2
1734959720000|2024-12-23 13:15:20|6999|6984|6996.5|6981.5|6999|6984|6996.5|6981.5|8
1734959730000|2024-12-23 13:15:30|6996.1|6981.1|6994.5|6979.5|6996.1|6981.1|6994.5|6979.5|2
1734959740000|2024-12-23 13:15:40|||||||||8
1734959750000|2024-12-23 13:15:50|6994|6979|6993.7|6978.7|6994|6979|6993.7|6978.7|1
1734959760000|2024-12-23 13:16:00|6993.2|6978.2|6996.8|6981.8|6996.8|6981.8|6993.2|6978.2|8
1734959770000|2024-12-23 13:16:10|6997.3|6982.3|6996.3|6981.3|6997.3|6982.3|6995.8|6980.8|6
1734959780000|2024-12-23 13:16:20|6994.8|6979.8|6995.5|6980.5|6995.5|6980.5|6994|6979|4
1734959790000|2024-12-23 13:16:30|6995.7|6980.7|6995.5|6980.5|6996|6981|6995.5|6980.5|3
1734959810000|2024-12-23 13:16:50|||||||||1
1734959820000|2024-12-23 13:17:00|6995.7|6980.7|6996|6981|6996|6981|6995.7|6980.7|3
1734959830000|2024-12-23 13:17:10|6996.3|6981.3|6997.5|6982.5|6997.5|6982.5|6996.3|6981.3|4
1734959840000|2024-12-23 13:17:20|6997.9|6982.9|6998.5|6983.5|6998.5|6983.5|6997.9|6982.9|1
1734959850000|2024-12-23 13:17:30|6999|6984|6998.7|6983.7|6999|6984|6997.7|6982.7|2
1734959860000|2024-12-23 13:17:40|6999.3|6984.3|7000.7|6985.7|7000.7|6985.7|6999.3|6984.3|1
1734959870000|2024-12-23 13:17:50|||||||||1
1734959890000|2024-12-23 13:18:10|7001|6986|7001.2|6986.2|7001.2|6986.2|7001|6986|0
1734959900000|2024-12-23 13:18:20|||||||||1
1734959910000|2024-12-23 13:18:30|7000.9|6985.9|7002.5|6987.5|7002.5|6987.5|7000.4|6985.4|22
1734959940000|2024-12-23 13:19:00|7002.2|6987.2|7001.2|6986.2|7002.2|6987.2|7001.2|6986.2|1
1734959960000|2024-12-23 13:19:20|7001.5|6986.5|7001.5|6986.5|7001.5|6986.5|7000.2|6985.2|4
1734959970000|2024-12-23 13:19:30|7000.9|6985.9|7001.7|6986.7|7001.7|6986.7|7000.9|6985.9|2
1734959980000|2024-12-23 13:19:40|7002|6987|7002.2|6987.2|7002.2|6987.2|7002|6987|0
1734959990000|2024-12-23 13:19:50|7002.5|6987.5|7003.2|6988.2|7003.2|6988.2|7002.5|6987.5|5
1734960000000|2024-12-23 13:20:00|7000.5|6985.5|6999.2|6984.2|7000.5|6985.5|6997|6982|48
1734960010000|2024-12-23 13:20:10|6999|6984|6999.2|6984.2|6999.2|6984.2|6998.7|6983.7|1
1734960020000|2024-12-23 13:20:20|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|1
1734960030000|2024-12-23 13:20:30|||||||||2
1734960040000|2024-12-23 13:20:40|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1734960060000|2024-12-23 13:21:00|7000.1|6985.1|7000.4|6985.4|7000.4|6985.4|7000.1|6985.1|3
1734960080000|2024-12-23 13:21:20|7000.9|6985.9|7003.2|6988.2|7003.2|6988.2|7000.9|6985.9|6
1734960090000|2024-12-23 13:21:30|7002.9|6987.9|7006.5|6991.5|7006.8|6991.8|7002.9|6987.9|11
1734960100000|2024-12-23 13:21:40|7006.7|6991.7|7005.8|6990.8|7006.7|6991.7|7004.7|6989.7|8
1734960110000|2024-12-23 13:21:50|7006.7|6991.7|7007|6992|7007|6992|7006.7|6991.7|1
1734960120000|2024-12-23 13:22:00|7006.7|6991.7|7007.8|6992.8|7007.8|6992.8|7006.7|6991.7|9
1734960130000|2024-12-23 13:22:10|7008.3|6993.3|7008.8|6993.8|7008.8|6993.8|7008.3|6993.3|3
1734960140000|2024-12-23 13:22:20|7008.3|6993.3|7007.7|6992.7|7008.3|6993.3|7007.7|6992.7|3
1734960150000|2024-12-23 13:22:30|7008|6993|7008.3|6993.3|7008.3|6993.3|7007.8|6992.8|3
1734960160000|2024-12-23 13:22:40|7008.6|6993.6|7012.3|6997.3|7012.8|6997.8|7008.6|6993.6|24
1734960170000|2024-12-23 13:22:50|7012.5|6997.5|7012.8|6997.8|7012.8|6997.8|7012.3|6997.3|10
1734960180000|2024-12-23 13:23:00|7012.5|6997.5|7013.1|6998.1|7013.1|6998.1|7012.5|6997.5|2
1734960190000|2024-12-23 13:23:10|7013.5|6998.5|7012.7|6997.7|7013.5|6998.5|7012.7|6997.7|28
1734960200000|2024-12-23 13:23:20|7013|6998|7012.7|6997.7|7013.3|6998.3|7012.7|6997.7|7
1734960210000|2024-12-23 13:23:30|7013|6998|7014.1|6999.1|7014.1|6999.1|7013|6998|5
1734960220000|2024-12-23 13:23:40|7012.9|6997.9|7011.9|6996.9|7012.9|6997.9|7011.9|6996.9|4
1734960230000|2024-12-23 13:23:50|7012.3|6997.3|7012.4|6997.4|7012.4|6997.4|7012.3|6997.3|1
1734960240000|2024-12-23 13:24:00|7012.1|6997.1|7009.9|6994.9|7012.9|6997.9|7009.9|6994.9|9
1734960250000|2024-12-23 13:24:10|7010.1|6995.1|7009.3|6994.3|7010.1|6995.1|7009.3|6994.3|10
1734960270000|2024-12-23 13:24:30|7009.1|6994.1|7011.1|6996.1|7012.1|6997.1|7009.1|6994.1|12
1734960280000|2024-12-23 13:24:40|7011.4|6996.4|7012.9|6997.9|7012.9|6997.9|7011.4|6996.4|6
1734960290000|2024-12-23 13:24:50|7013.3|6998.3|7014.3|6999.3|7014.3|6999.3|7013.3|6998.3|6
1734960300000|2024-12-23 13:25:00|7014.4|6999.4|7011.6|6996.6|7014.4|6999.4|7011.1|6996.1|17
1734960310000|2024-12-23 13:25:10|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|7011.9|6996.9|0
1734960320000|2024-12-23 13:25:20|||||||||2
1734960330000|2024-12-23 13:25:30|7012.6|6997.6|7012.9|6997.9|7013.6|6998.6|7012.3|6997.3|9
1734960340000|2024-12-23 13:25:40|7013.3|6998.3|7013.8|6998.8|7013.8|6998.8|7013.3|6998.3|4
1734960350000|2024-12-23 13:25:50|7013.1|6998.1|7013.8|6998.8|7013.8|6998.8|7013.1|6998.1|12
1734960360000|2024-12-23 13:26:00|7013.1|6998.1|7013.8|6998.8|7013.8|6998.8|7013.1|6998.1|11
1734960370000|2024-12-23 13:26:10|7013.1|6998.1|7013.4|6998.4|7013.4|6998.4|7013.1|6998.1|6
1734960380000|2024-12-23 13:26:20|7013.1|6998.1|7013.4|6998.4|7013.9|6998.9|7013.1|6998.1|3
1734960390000|2024-12-23 13:26:30|7014.1|6999.1|7012.4|6997.4|7014.1|6999.1|7011.9|6996.9|5
1734960400000|2024-12-23 13:26:40|7012.6|6997.6|7012.4|6997.4|7012.6|6997.6|7012.4|6997.4|3
1734960410000|2024-12-23 13:26:50|7012.9|6997.9|7011|6996|7013|6998|7011|6996|11
1734960430000|2024-12-23 13:27:10|7008.5|6993.5|7008.3|6993.3|7008.5|6993.5|7008.1|6993.1|11
1734960440000|2024-12-23 13:27:20|||||||||2
1734960450000|2024-12-23 13:27:30|7008.1|6993.1|7004.3|6989.3|7008.1|6993.1|7004.3|6989.3|3
1734960460000|2024-12-23 13:27:40|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|7003.5|6988.5|1
1734960470000|2024-12-23 13:27:50|7003.3|6988.3|7002.3|6987.3|7003.3|6988.3|7002|6987|5
1734960480000|2024-12-23 13:28:00|7002|6987|7000.6|6985.6|7002|6987|7000.6|6985.6|6
1734960490000|2024-12-23 13:28:10|7000.5|6985.5|6997.5|6982.5|7000.5|6985.5|6997|6982|6
1734960500000|2024-12-23 13:28:20|6997.3|6982.3|6993.5|6978.5|6997.3|6982.3|6993.5|6978.5|9
1734960510000|2024-12-23 13:28:30|6993.3|6978.3|6990.7|6975.7|6993.3|6978.3|6990.7|6975.7|10
1734960530000|2024-12-23 13:28:50|6991|6976|6991.7|6976.7|6991.7|6976.7|6990.7|6975.7|3
1734960540000|2024-12-23 13:29:00|6991.2|6976.2|6992.7|6977.7|6992.7|6977.7|6991.2|6976.2|6
1734960550000|2024-12-23 13:29:10|6992|6977|6992.2|6977.2|6992.7|6977.7|6992|6977|4
1734960560000|2024-12-23 13:29:20|6992|6977|6991|6976|6992|6977|6991|6976|3
1734960570000|2024-12-23 13:29:30|6990.7|6975.7|6987.9|6972.9|6990.7|6975.7|6987.9|6972.9|2
1734960580000|2024-12-23 13:29:40|6987.1|6972.1|6985.2|6970.2|6987.1|6972.1|6985.2|6970.2|2
1734960590000|2024-12-23 13:29:50|6985|6970|6983.7|6968.7|6985|6970|6983.7|6968.7|3
1734960600000|2024-12-23 13:30:00|6983.5|6968.5|6981.9|6966.9|6983.5|6968.5|6981.9|6966.9|1
1734960610000|2024-12-23 13:30:10|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|0
1734960620000|2024-12-23 13:30:20|6982.3|6967.3|6982.1|6967.1|6982.3|6967.3|6982.1|6967.1|6
1734960630000|2024-12-23 13:30:30|6981.7|6966.7|6976.2|6961.2|6981.7|6966.7|6976|6961|12
1734960640000|2024-12-23 13:30:40|6976|6961|6972.3|6957.3|6977.5|6962.5|6972.3|6957.3|13
1734960650000|2024-12-23 13:30:50|6971.7|6956.7|6974.1|6959.1|6974.1|6959.1|6970.9|6955.9|4
1734960660000|2024-12-23 13:31:00|6973.9|6958.9|6977.9|6962.9|6978.4|6963.4|6973.9|6958.9|5
1734960670000|2024-12-23 13:31:10|6978.5|6963.5|6981.9|6966.9|6981.9|6966.9|6978.5|6963.5|4
1734960680000|2024-12-23 13:31:20|6982.5|6967.5|6982.9|6967.9|6983|6968|6982.5|6967.5|2
1734960690000|2024-12-23 13:31:30|6982.7|6967.7|6980.9|6965.9|6982.7|6967.7|6980.9|6965.9|1
1734960700000|2024-12-23 13:31:40|6983.4|6968.4|6984.7|6969.7|6984.7|6969.7|6983.4|6968.4|2
1734960710000|2024-12-23 13:31:50|6985.3|6970.3|6985.7|6970.7|6985.7|6970.7|6985.3|6970.3|2
1734960720000|2024-12-23 13:32:00|6987.4|6972.4|6988.9|6973.9|6989.2|6974.2|6987.4|6972.4|0
1734960730000|2024-12-23 13:32:10|6988.3|6973.3|6987.9|6972.9|6988.3|6973.3|6987.9|6972.9|1
1734960740000|2024-12-23 13:32:20|6985.1|6970.1|6987.7|6972.7|6987.7|6972.7|6984.1|6969.1|4
1734960750000|2024-12-23 13:32:30|6986|6971|6985.1|6970.1|6986.9|6971.9|6985.1|6970.1|3
1734960760000|2024-12-23 13:32:40|6985.4|6970.4|6988.4|6973.4|6988.4|6973.4|6985.4|6970.4|2
1734960770000|2024-12-23 13:32:50|6989.1|6974.1|6990.2|6975.2|6990.2|6975.2|6989.1|6974.1|1
1734960780000|2024-12-23 13:33:00|6990.9|6975.9|6992.2|6977.2|6992.9|6977.9|6990.9|6975.9|3
1734960790000|2024-12-23 13:33:10|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|0
1734960800000|2024-12-23 13:33:20|6992.9|6977.9|6993.7|6978.7|6993.7|6978.7|6992.9|6977.9|1
1734960810000|2024-12-23 13:33:30|6993.9|6978.9|6993.4|6978.4|6993.9|6978.9|6993.4|6978.4|3
1734960830000|2024-12-23 13:33:50|6993.7|6978.7|6993.9|6978.9|6993.9|6978.9|6992.9|6977.9|4
1734960840000|2024-12-23 13:34:00|6994.4|6979.4|6996.4|6981.4|6997.5|6982.5|6994.4|6979.4|23
1734960850000|2024-12-23 13:34:10|6996.7|6981.7|6994.4|6979.4|6996.7|6981.7|6994.4|6979.4|10
1734960860000|2024-12-23 13:34:20|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1734960870000|2024-12-23 13:34:30|6995.4|6980.4|6992.4|6977.4|6995.4|6980.4|6992.4|6977.4|8
1734960890000|2024-12-23 13:34:50|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1734960900000|2024-12-23 13:35:00|6992.7|6977.7|6993.9|6978.9|6993.9|6978.9|6991.9|6976.9|5
1734960920000|2024-12-23 13:35:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|1
1734960930000|2024-12-23 13:35:30|6994.5|6979.5|6995.5|6980.5|6995.5|6980.5|6994.2|6979.2|4
1734960940000|2024-12-23 13:35:40|6996.9|6981.9|6997.3|6982.3|6997.3|6982.3|6996.4|6981.4|3
1734960950000|2024-12-23 13:35:50|6996.9|6981.9|6995.9|6980.9|6996.9|6981.9|6995.9|6980.9|8
1734960960000|2024-12-23 13:36:00|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|2
1734960970000|2024-12-23 13:36:10|6995.7|6980.7|6999.7|6984.7|7000.7|6985.7|6995.7|6980.7|10
1734960980000|2024-12-23 13:36:20|7000.2|6985.2|6997.7|6982.7|7002.8|6987.8|6997.7|6982.7|7
1734960990000|2024-12-23 13:36:30|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6997.7|6982.7|0
1734961000000|2024-12-23 13:36:40|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1734961010000|2024-12-23 13:36:50|6998.2|6983.2|6999.4|6984.4|6999.4|6984.4|6998.2|6983.2|1
1734961020000|2024-12-23 13:37:00|6999.9|6984.9|7001.2|6986.2|7004.1|6989.1|6999.9|6984.9|6
1734961030000|2024-12-23 13:37:10|7000.7|6985.7|7001.7|6986.7|7001.7|6986.7|7000.7|6985.7|0
1734961040000|2024-12-23 13:37:20|7001.3|6986.3|7000.4|6985.4|7001.3|6986.3|7000.4|6985.4|2
1734961050000|2024-12-23 13:37:30|7000.2|6985.2|6998.7|6983.7|7000.2|6985.2|6998.4|6983.4|1
1734961060000|2024-12-23 13:37:40|6998.9|6983.9|6997.9|6982.9|6998.9|6983.9|6997.9|6982.9|2
1734961070000|2024-12-23 13:37:50|6998.2|6983.2|6996.9|6981.9|6998.2|6983.2|6996.9|6981.9|2
1734961090000|2024-12-23 13:38:10|6996.2|6981.2|6994.6|6979.6|6996.2|6981.2|6994.6|6979.6|1
1734961100000|2024-12-23 13:38:20|6993.4|6978.4|6993.7|6978.7|6993.9|6978.9|6993.4|6978.4|1
1734961110000|2024-12-23 13:38:30|6993.4|6978.4|6995.7|6980.7|6997|6982|6993.4|6978.4|3
1734961120000|2024-12-23 13:38:40|6994.7|6979.7|6997.7|6982.7|6997.7|6982.7|6994.7|6979.7|3
1734961130000|2024-12-23 13:38:50|6997.2|6982.2|6995.9|6980.9|6997.2|6982.2|6995.9|6980.9|3
1734961140000|2024-12-23 13:39:00|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.2|6980.2|0
1734961150000|2024-12-23 13:39:10|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|1
1734961160000|2024-12-23 13:39:20|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|0
1734961170000|2024-12-23 13:39:30|||||||||1
1734961180000|2024-12-23 13:39:40|6996.1|6981.1|6996.7|6981.7|6996.9|6981.9|6996.1|6981.1|2
1734961190000|2024-12-23 13:39:50|6997.2|6982.2|6994.7|6979.7|6997.2|6982.2|6994.7|6979.7|5
1734961200000|2024-12-23 13:40:00|6994.9|6979.9|6994.7|6979.7|6995.7|6980.7|6993.9|6978.9|9
1734961210000|2024-12-23 13:40:10|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|0
1734961220000|2024-12-23 13:40:20|6994.7|6979.7|6993.4|6978.4|6994.7|6979.7|6993.4|6978.4|2
1734961230000|2024-12-23 13:40:30|6993.2|6978.2|6992.7|6977.7|6993.2|6978.2|6992.7|6977.7|1
1734961250000|2024-12-23 13:40:50|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|1
1734961260000|2024-12-23 13:41:00|6993.7|6978.7|6994.2|6979.2|6994.2|6979.2|6993.7|6978.7|2
1734961290000|2024-12-23 13:41:30|6994|6979|6996.4|6981.4|6996.4|6981.4|6992.6|6977.6|9
1734961300000|2024-12-23 13:41:40|6996|6981|6995.2|6980.2|6996|6981|6995.2|6980.2|1
1734961310000|2024-12-23 13:41:50|6995.7|6980.7|6994.2|6979.2|6995.7|6980.7|6994.2|6979.2|1
1734961320000|2024-12-23 13:42:00|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|6994.4|6979.4|0
1734961330000|2024-12-23 13:42:10|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734961340000|2024-12-23 13:42:20|6993.2|6978.2|6991.2|6976.2|6993.2|6978.2|6991.2|6976.2|3
1734961350000|2024-12-23 13:42:30|6992.2|6977.2|6991.7|6976.7|6992.2|6977.2|6991.7|6976.7|6
1734961370000|2024-12-23 13:42:50|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|1
1734961390000|2024-12-23 13:43:10|6989.4|6974.4|6988.9|6973.9|6989.4|6974.4|6988.9|6973.9|3
1734961410000|2024-12-23 13:43:30|6990.7|6975.7|6991.7|6976.7|6991.7|6976.7|6990.7|6975.7|2
1734961420000|2024-12-23 13:43:40|6992.2|6977.2|6991.2|6976.2|6992.2|6977.2|6991.2|6976.2|1
1734961430000|2024-12-23 13:43:50|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|6989.9|6974.9|3
1734961440000|2024-12-23 13:44:00|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|1
1734961450000|2024-12-23 13:44:10|6987.2|6972.2|6986.9|6971.9|6988.1|6973.1|6986.9|6971.9|2
1734961470000|2024-12-23 13:44:30|6986.6|6971.6|6986.6|6971.6|6986.9|6971.9|6986.6|6971.6|5
1734961480000|2024-12-23 13:44:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|0
1734961500000|2024-12-23 13:45:00|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|0
1734961520000|2024-12-23 13:45:20|6988.9|6973.9|6991.2|6976.2|6992.7|6977.7|6988.9|6973.9|12
1734961540000|2024-12-23 13:45:40|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|0
1734961570000|2024-12-23 13:46:10|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|6991.2|6976.2|0
1734961580000|2024-12-23 13:46:20|6991.6|6976.6|6995.2|6980.2|6995.2|6980.2|6991.6|6976.6|3
1734961590000|2024-12-23 13:46:30|6994.9|6979.9|6996.6|6981.6|6996.6|6981.6|6994.7|6979.7|4
1734961600000|2024-12-23 13:46:40|6996.1|6981.1|6996.2|6981.2|6996.2|6981.2|6995.7|6980.7|2
1734961610000|2024-12-23 13:46:50|6996.6|6981.6|6996.7|6981.7|6996.7|6981.7|6996.6|6981.6|1
1734961650000|2024-12-23 13:47:30|6996.6|6981.6|6996.2|6981.2|6996.6|6981.6|6996.2|6981.2|2
1734961660000|2024-12-23 13:47:40|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1734961670000|2024-12-23 13:47:50|6996.9|6981.9|6997.6|6982.6|6998.2|6983.2|6996.9|6981.9|4
1734961680000|2024-12-23 13:48:00|6997.2|6982.2|6997.7|6982.7|6997.7|6982.7|6997.2|6982.2|0
1734961690000|2024-12-23 13:48:10|||||||||4
1734961700000|2024-12-23 13:48:20|6996.7|6981.7|6996.2|6981.2|6996.7|6981.7|6996.2|6981.2|0
1734961710000|2024-12-23 13:48:30|6996.6|6981.6|6997.4|6982.4|6997.4|6982.4|6996.6|6981.6|1
1734961720000|2024-12-23 13:48:40|6997.7|6982.7|6996.9|6981.9|6997.7|6982.7|6996.9|6981.9|7
1734961730000|2024-12-23 13:48:50|6996.6|6981.6|6995.7|6980.7|6996.6|6981.6|6995.7|6980.7|0
1734961740000|2024-12-23 13:49:00|6995.1|6980.1|6994.7|6979.7|6995.7|6980.7|6994.7|6979.7|5
1734961750000|2024-12-23 13:49:10|6994.4|6979.4|6994.2|6979.2|6994.6|6979.6|6991.1|6976.1|11
1734961760000|2024-12-23 13:49:20|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|6994.7|6979.7|0
1734961770000|2024-12-23 13:49:30|6993.7|6978.7|6994.2|6979.2|6994.2|6979.2|6993.7|6978.7|0
1734961790000|2024-12-23 13:49:50|6993.8|6978.8|6994.8|6979.8|6994.8|6979.8|6993.8|6978.8|0
1734961810000|2024-12-23 13:50:10|6993.8|6978.8|6993.3|6978.3|6993.8|6978.8|6993.3|6978.3|10
1734961840000|2024-12-23 13:50:40|||||||||1
1734961850000|2024-12-23 13:50:50|6995.8|6980.8|6995.1|6980.1|6995.8|6980.8|6995.1|6980.1|5
1734961860000|2024-12-23 13:51:00|6994.8|6979.8|6994.3|6979.3|6994.8|6979.8|6994.3|6979.3|2
1734961880000|2024-12-23 13:51:20|6994.8|6979.8|6996.3|6981.3|6996.3|6981.3|6994.8|6979.8|2
1734961890000|2024-12-23 13:51:30|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|21
1734961900000|2024-12-23 13:51:40|6997.2|6982.2|6996.3|6981.3|6997.2|6982.2|6996.3|6981.3|2
1734961920000|2024-12-23 13:52:00|6997.3|6982.3|6996.3|6981.3|6997.3|6982.3|6996.3|6981.3|0
1734961940000|2024-12-23 13:52:20|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|0
1734961950000|2024-12-23 13:52:30|6998.3|6983.3|6997.9|6982.9|6998.3|6983.3|6997.9|6982.9|13
1734961960000|2024-12-23 13:52:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1734961980000|2024-12-23 13:53:00|6997.4|6982.4|6996.8|6981.8|6997.4|6982.4|6996.8|6981.8|1
1734962010000|2024-12-23 13:53:30|6996.6|6981.6|6995.6|6980.6|6996.6|6981.6|6995.6|6980.6|2
1734962020000|2024-12-23 13:53:40|6995.1|6980.1|6996.8|6981.8|6996.8|6981.8|6995.1|6980.1|2
1734962040000|2024-12-23 13:54:00|6997.1|6982.1|6997.3|6982.3|6997.8|6982.8|6997.1|6982.1|3
1734962050000|2024-12-23 13:54:10|6996.8|6981.8|6997.3|6982.3|6997.3|6982.3|6996.8|6981.8|0
1734962070000|2024-12-23 13:54:30|6996.8|6981.8|6997.9|6982.9|6997.9|6982.9|6996.8|6981.8|3
1734962080000|2024-12-23 13:54:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6996.8|6981.8|2
1734962100000|2024-12-23 13:55:00|6998.3|6983.3|6998.6|6983.6|6999.3|6984.3|6998.3|6983.3|4
1734962110000|2024-12-23 13:55:10|6998.9|6983.9|6998.8|6983.8|6998.9|6983.9|6998.8|6983.8|1
1734962130000|2024-12-23 13:55:30|6999.1|6984.1|7004.4|6989.4|7004.6|6989.6|6999.1|6984.1|8
1734962140000|2024-12-23 13:55:40|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1734962160000|2024-12-23 13:56:00|7005.8|6990.8|7006.8|6991.8|7007.3|6992.3|7005.8|6990.8|4
1734962170000|2024-12-23 13:56:10|7007.1|6992.1|7007.3|6992.3|7007.3|6992.3|7007.1|6992.1|3
1734962180000|2024-12-23 13:56:20|7006.8|6991.8|7006|6991|7006.8|6991.8|7006|6991|2
1734962190000|2024-12-23 13:56:30|7005.5|6990.5|7005.6|6990.6|7005.6|6990.6|7005.1|6990.1|2
1734962200000|2024-12-23 13:56:40|7004.9|6989.9|7005.4|6990.4|7005.4|6990.4|7004.9|6989.9|2
1734962210000|2024-12-23 13:56:50|7006.4|6991.4|7008.6|6993.6|7008.6|6993.6|7006.4|6991.4|5
1734962220000|2024-12-23 13:57:00|7008.4|6993.4|7008.4|6993.4|7008.4|6993.4|7007.6|6992.6|3
1734962230000|2024-12-23 13:57:10|7008.8|6993.8|7008.1|6993.1|7009.3|6994.3|7007.8|6992.8|2
1734962240000|2024-12-23 13:57:20|7008.4|6993.4|7007.3|6992.3|7008.4|6993.4|7007.3|6992.3|8
1734962250000|2024-12-23 13:57:30|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|6
1734962260000|2024-12-23 13:57:40|7009.1|6994.1|7008.6|6993.6|7009.1|6994.1|7008.6|6993.6|20
1734962280000|2024-12-23 13:58:00|7008.4|6993.4|7007.9|6992.9|7008.4|6993.4|7007.9|6992.9|2
1734962290000|2024-12-23 13:58:10|7008.4|6993.4|7007.9|6992.9|7008.4|6993.4|7007.4|6992.4|3
1734962300000|2024-12-23 13:58:20|7007.6|6992.6|7006.4|6991.4|7007.6|6992.6|7006.4|6991.4|4
1734962330000|2024-12-23 13:58:50|7006.9|6991.9|7006.4|6991.4|7006.9|6991.9|7006.4|6991.4|1
1734962340000|2024-12-23 13:59:00|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|7006.6|6991.6|1
1734962350000|2024-12-23 13:59:10|7004.9|6989.9|7002.9|6987.9|7004.9|6989.9|7002.9|6987.9|5
1734962360000|2024-12-23 13:59:20|7002.5|6987.5|7002.4|6987.4|7002.5|6987.5|7001.9|6986.9|1
1734962370000|2024-12-23 13:59:30|7002.7|6987.7|7004.2|6989.2|7005.7|6990.7|7002.7|6987.7|13
1734962390000|2024-12-23 13:59:50|7003.9|6988.9|7004.2|6989.2|7004.2|6989.2|7003.9|6988.9|2
1734962400000|2024-12-23 14:00:00|7003.9|6988.9|7001.7|6986.7|7003.9|6988.9|7001.4|6986.4|9
1734962410000|2024-12-23 14:00:10|||||||||2
1734962420000|2024-12-23 14:00:20|7000.7|6985.7|6999.2|6984.2|7000.7|6985.7|6999.2|6984.2|7
1734962430000|2024-12-23 14:00:30|6999|6984|6997|6982|6999|6984|6996.9|6981.9|2
1734962440000|2024-12-23 14:00:40|6997.4|6982.4|6996.4|6981.4|6997.4|6982.4|6996.4|6981.4|2
1734962450000|2024-12-23 14:00:50|6995.1|6980.1|6994.7|6979.7|6995.1|6980.1|6994.3|6979.3|4
1734962460000|2024-12-23 14:01:00|6994.4|6979.4|6994.6|6979.6|6994.6|6979.6|6994.1|6979.1|0
1734962470000|2024-12-23 14:01:10|||||||||1
1734962480000|2024-12-23 14:01:20|6993.4|6978.4|6993.2|6978.2|6993.4|6978.4|6993.2|6978.2|6
1734962490000|2024-12-23 14:01:30|6992.8|6977.8|6989.4|6974.4|6992.8|6977.8|6989.4|6974.4|2
1734962500000|2024-12-23 14:01:40|6989.9|6974.9|6989.4|6974.4|6989.9|6974.9|6989.4|6974.4|2
1734962510000|2024-12-23 14:01:50|6988.3|6973.3|6985.9|6970.9|6988.3|6973.3|6985.6|6970.6|9
1734962520000|2024-12-23 14:02:00|6986.2|6971.2|6984.8|6969.8|6986.4|6971.4|6984.8|6969.8|5
1734962530000|2024-12-23 14:02:10|6984.6|6969.6|6984.1|6969.1|6984.6|6969.6|6984.1|6969.1|1
1734962540000|2024-12-23 14:02:20|6983.9|6968.9|6984.4|6969.4|6984.4|6969.4|6983.9|6968.9|1
1734962550000|2024-12-23 14:02:30|6984.6|6969.6|6984.9|6969.9|6984.9|6969.9|6984.4|6969.4|5
1734962560000|2024-12-23 14:02:40|6985.4|6970.4|6986.6|6971.6|6986.6|6971.6|6985.4|6970.4|17
1734962570000|2024-12-23 14:02:50|6987.1|6972.1|6986.6|6971.6|6987.9|6972.9|6986.6|6971.6|3
1734962580000|2024-12-23 14:03:00|6986.8|6971.8|6990.6|6975.6|6990.6|6975.6|6986.8|6971.8|7
1734962590000|2024-12-23 14:03:10|6990.3|6975.3|6990.4|6975.4|6990.4|6975.4|6990.3|6975.3|1
1734962610000|2024-12-23 14:03:30|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|1
1734962620000|2024-12-23 14:03:40|6990.9|6975.9|6991.4|6976.4|6991.4|6976.4|6990.9|6975.9|1
1734962630000|2024-12-23 14:03:50|6990.4|6975.4|6990.6|6975.6|6990.6|6975.6|6990.4|6975.4|5
1734962640000|2024-12-23 14:04:00|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1734962650000|2024-12-23 14:04:10|6991.1|6976.1|6991.4|6976.4|6991.4|6976.4|6990.6|6975.6|6
1734962660000|2024-12-23 14:04:20|6991.2|6976.2|6992.6|6977.6|6992.6|6977.6|6990.6|6975.6|4
1734962670000|2024-12-23 14:04:30|6992.4|6977.4|6992.1|6977.1|6992.4|6977.4|6992.1|6977.1|4
1734962680000|2024-12-23 14:04:40|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|6992.4|6977.4|3
1734962690000|2024-12-23 14:04:50|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|1
1734962700000|2024-12-23 14:05:00|6990.9|6975.9|6991.7|6976.7|6992.1|6977.1|6990.9|6975.9|4
1734962710000|2024-12-23 14:05:10|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1734962720000|2024-12-23 14:05:20|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|1
1734962730000|2024-12-23 14:05:30|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|6990.6|6975.6|0
1734962760000|2024-12-23 14:06:00|6991.1|6976.1|6991.9|6976.9|6991.9|6976.9|6991.1|6976.1|1
1734962780000|2024-12-23 14:06:20|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|21
1734962790000|2024-12-23 14:06:30|6987.8|6972.8|6986.8|6971.8|6987.8|6972.8|6986|6971|16
1734962800000|2024-12-23 14:06:40|6987|6972|6987|6972|6987.8|6972.8|6986.7|6971.7|9
1734962810000|2024-12-23 14:06:50|6987.3|6972.3|6987|6972|6987.3|6972.3|6987|6972|2
1734962820000|2024-12-23 14:07:00|6987.4|6972.4|6987.7|6972.7|6988.3|6973.3|6987.4|6972.4|3
1734962830000|2024-12-23 14:07:10|6987.8|6972.8|6988.8|6973.8|6988.8|6973.8|6987.8|6972.8|1
1734962840000|2024-12-23 14:07:20|||||||||1
1734962850000|2024-12-23 14:07:30|6989.1|6974.1|6991.5|6976.5|6992.3|6977.3|6989.1|6974.1|10
1734962860000|2024-12-23 14:07:40|6992.1|6977.1|6993.3|6978.3|6993.3|6978.3|6992.1|6977.1|1
1734962870000|2024-12-23 14:07:50|6993.5|6978.5|6992|6977|6993.5|6978.5|6992|6977|9
1734962880000|2024-12-23 14:08:00|6992.5|6977.5|6992.2|6977.2|6992.5|6977.5|6992.2|6977.2|1
1734962890000|2024-12-23 14:08:10|6992|6977|6992|6977|6992|6977|6992|6977|2
1734962900000|2024-12-23 14:08:20|6988.2|6973.2|6989|6974|6989.7|6974.7|6988.2|6973.2|9
1734962910000|2024-12-23 14:08:30|6988.4|6973.4|6985|6970|6988.4|6973.4|6985|6970|4
1734962920000|2024-12-23 14:08:40|6984.5|6969.5|6984.8|6969.8|6984.8|6969.8|6984.5|6969.5|2
1734962930000|2024-12-23 14:08:50|6985|6970|6985.8|6970.8|6986|6971|6985|6970|2
1734962940000|2024-12-23 14:09:00|||||||||4
1734962950000|2024-12-23 14:09:10|6986|6971|6988|6973|6988|6973|6986|6971|7
1734962960000|2024-12-23 14:09:20|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|0
1734962970000|2024-12-23 14:09:30|6988.8|6973.8|6990.3|6975.3|6990.3|6975.3|6988.8|6973.8|2
1734962980000|2024-12-23 14:09:40|6990|6975|6991|6976|6991|6976|6990|6975|3
1734962990000|2024-12-23 14:09:50|6989.3|6974.3|6991|6976|6991.5|6976.5|6989.3|6974.3|25
1734963000000|2024-12-23 14:10:00|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|3
1734963010000|2024-12-23 14:10:10|6993.3|6978.3|6991.8|6976.8|6994.5|6979.5|6991.5|6976.5|11
1734963030000|2024-12-23 14:10:30|6992|6977|6992|6977|6992|6977|6992|6977|0
1734963040000|2024-12-23 14:10:40|6991.4|6976.4|6989.8|6974.8|6991.4|6976.4|6989.8|6974.8|2
1734963060000|2024-12-23 14:11:00|6990|6975|6991.2|6976.2|6992.5|6977.5|6989.7|6974.7|8
1734963070000|2024-12-23 14:11:10|6991|6976|6991|6976|6991|6976|6991|6976|0
1734963080000|2024-12-23 14:11:20|6991.2|6976.2|6991.8|6976.8|6991.8|6976.8|6991.2|6976.2|3
1734963090000|2024-12-23 14:11:30|||||||||1
1734963100000|2024-12-23 14:11:40|6994.3|6979.3|6994.8|6979.8|6994.8|6979.8|6994.3|6979.3|6
1734963120000|2024-12-23 14:12:00|6995.3|6980.3|6999.3|6984.3|6999.3|6984.3|6995.3|6980.3|12
1734963130000|2024-12-23 14:12:10|6998.4|6983.4|6999.6|6984.6|6999.6|6984.6|6998.4|6983.4|10
1734963150000|2024-12-23 14:12:30|6999.9|6984.9|7000.4|6985.4|7000.4|6985.4|6999.9|6984.9|0
1734963180000|2024-12-23 14:13:00|7000.8|6985.8|7000.6|6985.6|7000.8|6985.8|7000.6|6985.6|3
1734963200000|2024-12-23 14:13:20|7000.8|6985.8|7006.6|6991.6|7006.6|6991.6|7000.5|6985.5|27
1734963210000|2024-12-23 14:13:30|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|12
1734963220000|2024-12-23 14:13:40|7004.7|6989.7|7004.2|6989.2|7005.2|6990.2|7004.2|6989.2|3
1734963230000|2024-12-23 14:13:50|7006.2|6991.2|7006.2|6991.2|7006.5|6991.5|7006.2|6991.2|5
1734963240000|2024-12-23 14:14:00|||||||||1
1734963270000|2024-12-23 14:14:30|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|7006.7|6991.7|1
1734963280000|2024-12-23 14:14:40|7009|6994|7009|6994|7009.2|6994.2|7009|6994|27
1734963290000|2024-12-23 14:14:50|7010|6995|7010|6995|7010|6995|7010|6995|11
1734963300000|2024-12-23 14:15:00|7010.2|6995.2|7008.8|6993.8|7010.2|6995.2|7008.8|6993.8|9
1734963310000|2024-12-23 14:15:10|7008.2|6993.2|7008.6|6993.6|7009.4|6994.4|7008.2|6993.2|5
1734963320000|2024-12-23 14:15:20|7008.2|6993.2|7007.2|6992.2|7008.2|6993.2|7007.2|6992.2|2
1734963330000|2024-12-23 14:15:30|7006.7|6991.7|7008|6993|7008|6993|7006.2|6991.2|7
1734963340000|2024-12-23 14:15:40|7008.7|6993.7|7008.2|6993.2|7008.7|6993.7|7008.2|6993.2|1
1734963360000|2024-12-23 14:16:00|7007.8|6992.8|7007.2|6992.2|7007.8|6992.8|7007.2|6992.2|1
1734963390000|2024-12-23 14:16:30|7007.5|6992.5|7007|6992|7007.5|6992.5|7006.2|6991.2|1
1734963400000|2024-12-23 14:16:40|7007.5|6992.5|7009.2|6994.2|7009.2|6994.2|7007.5|6992.5|5
1734963410000|2024-12-23 14:16:50|7009.8|6994.8|7009.7|6994.7|7010.5|6995.5|7009.2|6994.2|17
1734963420000|2024-12-23 14:17:00|7010|6995|7012|6997|7012|6997|7010|6995|20
1734963430000|2024-12-23 14:17:10|||||||||17
1734963440000|2024-12-23 14:17:20|7011|6996|7011|6996|7011|6996|7011|6996|2
1734963460000|2024-12-23 14:17:40|7011.5|6996.5|7012|6997|7012|6997|7011.5|6996.5|1
1734963470000|2024-12-23 14:17:50|7012.5|6997.5|7013|6998|7013.3|6998.3|7012.5|6997.5|5
1734963480000|2024-12-23 14:18:00|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|7013.5|6998.5|3
1734963490000|2024-12-23 14:18:10|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|7013.3|6998.3|2
1734963500000|2024-12-23 14:18:20|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|7012.6|6997.6|2
1734963520000|2024-12-23 14:18:40|7012.9|6997.9|7013.6|6998.6|7015.6|7000.6|7012.9|6997.9|80
1734963530000|2024-12-23 14:18:50|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|7014.6|6999.6|1
1734963540000|2024-12-23 14:19:00|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|7013.4|6998.4|1
1734963550000|2024-12-23 14:19:10|7013.1|6998.1|7013.6|6998.6|7013.6|6998.6|7013.1|6998.1|1
1734963560000|2024-12-23 14:19:20|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7013.8|6998.8|4
1734963570000|2024-12-23 14:19:30|7014.3|6999.3|7014.6|6999.6|7014.6|6999.6|7014.3|6999.3|3
1734963580000|2024-12-23 14:19:40|7014.1|6999.1|7014.6|6999.6|7014.6|6999.6|7014.1|6999.1|6
1734963590000|2024-12-23 14:19:50|||||||||2
1734963600000|2024-12-23 14:20:00|7014.9|6999.9|7014.6|6999.6|7014.9|6999.9|7014.6|6999.6|6
1734963630000|2024-12-23 14:20:30|7015.1|7000.1|7015.6|7000.6|7015.6|7000.6|7015.1|7000.1|9
1734963640000|2024-12-23 14:20:40|7016.1|7001.1|7014.6|6999.6|7016.1|7001.1|7014.6|6999.6|5
1734963650000|2024-12-23 14:20:50|7013.8|6998.8|7011.6|6996.6|7013.8|6998.8|7011.6|6996.6|5
1734963660000|2024-12-23 14:21:00|7011.2|6996.2|7011.1|6996.1|7011.2|6996.2|7010.1|6995.1|9
1734963680000|2024-12-23 14:21:20|7010.6|6995.6|7012.4|6997.4|7012.4|6997.4|7010.6|6995.6|2
1734963700000|2024-12-23 14:21:40|7012.6|6997.6|7012.2|6997.2|7013.2|6998.2|7012.2|6997.2|9
1734963710000|2024-12-23 14:21:50|7012.7|6997.7|7012.9|6997.9|7012.9|6997.9|7012.7|6997.7|0
1734963720000|2024-12-23 14:22:00|7013.5|6998.5|7014.1|6999.1|7014.5|6999.5|7013.2|6998.2|27
1734963730000|2024-12-23 14:22:10|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|7014.5|6999.5|3
1734963740000|2024-12-23 14:22:20|7015.1|7000.1|7017.5|7002.5|7017.5|7002.5|7014.8|6999.8|31
1734963750000|2024-12-23 14:22:30|7017.1|7002.1|7017.5|7002.5|7017.5|7002.5|7017.1|7002.1|2
1734963760000|2024-12-23 14:22:40|7017|7002|7017.5|7002.5|7017.5|7002.5|7017|7002|8
1734963770000|2024-12-23 14:22:50|7017.1|7002.1|7017.5|7002.5|7017.5|7002.5|7017.1|7002.1|5
1734963780000|2024-12-23 14:23:00|||||||||1
1734963790000|2024-12-23 14:23:10|7018|7003|7017.5|7002.5|7018|7003|7017.5|7002.5|4
1734963800000|2024-12-23 14:23:20|7018|7003|7023.8|7008.8|7024.1|7009.1|7018|7003|85
1734963810000|2024-12-23 14:23:30|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|7023.6|7008.6|1
1734963820000|2024-12-23 14:23:40|7023.8|7008.8|7024.1|7009.1|7024.1|7009.1|7023.8|7008.8|11
1734963840000|2024-12-23 14:24:00|7023.8|7008.8|7024.1|7009.1|7024.1|7009.1|7023.8|7008.8|6
1734963850000|2024-12-23 14:24:10|7022.6|7007.6|7024.1|7009.1|7024.1|7009.1|7022.6|7007.6|19
1734963870000|2024-12-23 14:24:30|7024.6|7009.6|7022.8|7007.8|7024.8|7009.8|7022.5|7007.5|19
1734963880000|2024-12-23 14:24:40|7023.4|7008.4|7024.1|7009.1|7024.1|7009.1|7023.1|7008.1|6
1734963890000|2024-12-23 14:24:50|7024.6|7009.6|7024.1|7009.1|7024.8|7009.8|7023.8|7008.8|9
1734963900000|2024-12-23 14:25:00|7024.4|7009.4|7023.1|7008.1|7026.6|7011.6|7022.3|7007.3|32
1734963910000|2024-12-23 14:25:10|7023.6|7008.6|7022.8|7007.8|7024.1|7009.1|7021.8|7006.8|7
1734963920000|2024-12-23 14:25:20|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|7022.5|7007.5|17
1734963930000|2024-12-23 14:25:30|7022.3|7007.3|7021.3|7006.3|7022.3|7007.3|7020.5|7005.5|5
1734963940000|2024-12-23 14:25:40|7021.5|7006.5|7020.6|7005.6|7021.5|7006.5|7019.6|7004.6|6
1734963950000|2024-12-23 14:25:50|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|7021.5|7006.5|4
1734963960000|2024-12-23 14:26:00|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|7022.1|7007.1|4
1734963970000|2024-12-23 14:26:10|7022.6|7007.6|7020.9|7005.9|7022.6|7007.6|7020.7|7005.7|24
1734963980000|2024-12-23 14:26:20|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|7020.7|7005.7|5
1734963990000|2024-12-23 14:26:30|7020.4|7005.4|7020.7|7005.7|7020.7|7005.7|7020.4|7005.4|3
1734964000000|2024-12-23 14:26:40|7021.2|7006.2|7021.7|7006.7|7021.7|7006.7|7021.2|7006.2|6
1734964010000|2024-12-23 14:26:50|||||||||3
1734964020000|2024-12-23 14:27:00|7022.4|7007.4|7021.9|7006.9|7022.4|7007.4|7021.6|7006.6|9
1734964030000|2024-12-23 14:27:10|7022.4|7007.4|7021.8|7006.8|7022.4|7007.4|7021.3|7006.3|6
1734964040000|2024-12-23 14:27:20|7021.6|7006.6|7022.4|7007.4|7022.4|7007.4|7021.6|7006.6|2
1734964050000|2024-12-23 14:27:30|||||||||3
1734964060000|2024-12-23 14:27:40|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|7023.4|7008.4|8
1734964080000|2024-12-23 14:28:00|7024|7009|7023.7|7008.7|7024.2|7009.2|7023.2|7008.2|14
1734964090000|2024-12-23 14:28:10|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|7024.2|7009.2|0
1734964100000|2024-12-23 14:28:20|7023.7|7008.7|7024.2|7009.2|7024.2|7009.2|7023.7|7008.7|1
1734964120000|2024-12-23 14:28:40|7026.4|7011.4|7024.4|7009.4|7026.4|7011.4|7024.4|7009.4|16
1734964130000|2024-12-23 14:28:50|7024.9|7009.9|7023.9|7008.9|7024.9|7009.9|7023.9|7008.9|3
1734964140000|2024-12-23 14:29:00|7024.3|7009.3|7025.9|7010.9|7025.9|7010.9|7024.3|7009.3|4
1734964150000|2024-12-23 14:29:10|7025.7|7010.7|7023.9|7008.9|7025.7|7010.7|7023.6|7008.6|12
1734964160000|2024-12-23 14:29:20|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|7024.4|7009.4|21
1734964170000|2024-12-23 14:29:30|7024.6|7009.6|7024.9|7009.9|7024.9|7009.9|7024.4|7009.4|5
1734964180000|2024-12-23 14:29:40|7024.5|7009.5|7024.9|7009.9|7025.2|7010.2|7024.5|7009.5|6
1734964190000|2024-12-23 14:29:50|7024.7|7009.7|7024.2|7009.2|7024.7|7009.7|7023.6|7008.6|13
1734964200000|2024-12-23 14:30:00|7023.5|7008.5|7021.5|7006.5|7023.9|7008.9|7019.2|7004.2|36
1734964210000|2024-12-23 14:30:10|7021.4|7006.4|7016.7|7001.7|7021.9|7006.9|7016.7|7001.7|15
1734964220000|2024-12-23 14:30:20|7016.3|7001.3|7021.9|7006.9|7021.9|7006.9|7016.3|7001.3|11
1734964230000|2024-12-23 14:30:30|7022.4|7007.4|7023.4|7008.4|7023.4|7008.4|7022.4|7007.4|1
1734964240000|2024-12-23 14:30:40|7024.2|7009.2|7026.5|7011.5|7026.5|7011.5|7024.2|7009.2|5
1734964250000|2024-12-23 14:30:50|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|13
1734964260000|2024-12-23 14:31:00|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|7025.1|7010.1|0
1734964270000|2024-12-23 14:31:10|7025.4|7010.4|7025.1|7010.1|7025.6|7010.6|7025.1|7010.1|5
1734964290000|2024-12-23 14:31:30|7024.5|7009.5|7024.1|7009.1|7024.5|7009.5|7023.8|7008.8|6
1734964300000|2024-12-23 14:31:40|7024.5|7009.5|7025.1|7010.1|7025.1|7010.1|7024.5|7009.5|2
1734964310000|2024-12-23 14:31:50|||||||||1
1734964320000|2024-12-23 14:32:00|7024.3|7009.3|7024.1|7009.1|7024.3|7009.3|7022.1|7007.1|16
1734964330000|2024-12-23 14:32:10|7024.3|7009.3|7023.5|7008.5|7025.3|7010.3|7023.2|7008.2|12
1734964350000|2024-12-23 14:32:30|7023.3|7008.3|7022.5|7007.5|7023.5|7008.5|7022.5|7007.5|9
1734964360000|2024-12-23 14:32:40|7021.5|7006.5|7020.5|7005.5|7021.5|7006.5|7020.5|7005.5|12
1734964380000|2024-12-23 14:33:00|7021.2|7006.2|7021.5|7006.5|7021.5|7006.5|7020|7005|16
1734964390000|2024-12-23 14:33:10|7021.2|7006.2|7020.5|7005.5|7021.2|7006.2|7020.2|7005.2|4
1734964400000|2024-12-23 14:33:20|7021|7006|7021.8|7006.8|7021.8|7006.8|7021|7006|4
1734964410000|2024-12-23 14:33:30|7022.2|7007.2|7022.5|7007.5|7022.5|7007.5|7022.2|7007.2|3
1734964420000|2024-12-23 14:33:40|7022.8|7007.8|7025.3|7010.3|7025.3|7010.3|7022.8|7007.8|16
1734964430000|2024-12-23 14:33:50|7024|7009|7025|7010|7025.3|7010.3|7024|7009|13
1734964440000|2024-12-23 14:34:00|7025.3|7010.3|7025.3|7010.3|7025.3|7010.3|7025|7010|9
1734964450000|2024-12-23 14:34:10|7024.3|7009.3|7025.3|7010.3|7025.3|7010.3|7024.3|7009.3|7
1734964480000|2024-12-23 14:34:40|||||||||4
1734964490000|2024-12-23 14:34:50|7025|7010|7025.3|7010.3|7025.3|7010.3|7025|7010|5
1734964500000|2024-12-23 14:35:00|7025.2|7010.2|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|9
1734964520000|2024-12-23 14:35:20|7025.1|7010.1|7024.9|7009.9|7025.4|7010.4|7024.7|7009.7|21
1734964530000|2024-12-23 14:35:30|7024.6|7009.6|7025.7|7010.7|7025.7|7010.7|7023.6|7008.6|10
1734964540000|2024-12-23 14:35:40|7026.2|7011.2|7025.4|7010.4|7026.2|7011.2|7025.4|7010.4|13
1734964550000|2024-12-23 14:35:50|7025.7|7010.7|7025.4|7010.4|7025.7|7010.7|7024.9|7009.9|3
1734964560000|2024-12-23 14:36:00|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7024.4|7009.4|11
1734964570000|2024-12-23 14:36:10|7025.4|7010.4|7025.7|7010.7|7025.7|7010.7|7025.4|7010.4|5
1734964580000|2024-12-23 14:36:20|7025.1|7010.1|7024.9|7009.9|7025.4|7010.4|7024.9|7009.9|16
1734964590000|2024-12-23 14:36:30|7024.7|7009.7|7024.7|7009.7|7025.4|7010.4|7024.7|7009.7|5
1734964610000|2024-12-23 14:36:50|7024.5|7009.5|7023.9|7008.9|7024.5|7009.5|7023.9|7008.9|11
1734964620000|2024-12-23 14:37:00|7024.2|7009.2|7025.4|7010.4|7025.4|7010.4|7024.2|7009.2|5
1734964630000|2024-12-23 14:37:10|7026.2|7011.2|7025.5|7010.5|7026.2|7011.2|7025.2|7010.2|18
1734964640000|2024-12-23 14:37:20|7026.2|7011.2|7026|7011|7026.2|7011.2|7026|7011|1
1734964650000|2024-12-23 14:37:30|7026.2|7011.2|7025.5|7010.5|7026.2|7011.2|7025.2|7010.2|4
1734964660000|2024-12-23 14:37:40|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|7025.7|7010.7|1
1734964670000|2024-12-23 14:37:50|7025.5|7010.5|7025.7|7010.7|7025.7|7010.7|7025.2|7010.2|15
1734964680000|2024-12-23 14:38:00|7025.4|7010.4|7026.3|7011.3|7026.3|7011.3|7025.2|7010.2|8
1734964690000|2024-12-23 14:38:10|||||||||1
1734964700000|2024-12-23 14:38:20|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|7026.8|7011.8|2
1734964710000|2024-12-23 14:38:30|7027.1|7012.1|7027.4|7012.4|7027.4|7012.4|7027.1|7012.1|9
1734964720000|2024-12-23 14:38:40|7027.6|7012.6|7027.1|7012.1|7027.6|7012.6|7027.1|7012.1|15
1734964740000|2024-12-23 14:39:00|7026.9|7011.9|7026|7011|7026.9|7011.9|7025.5|7010.5|8
1734964750000|2024-12-23 14:39:10|7025.6|7010.6|7026.3|7011.3|7026.3|7011.3|7025.3|7010.3|9
1734964760000|2024-12-23 14:39:20|||||||||3
1734964790000|2024-12-23 14:39:50|7024.8|7009.8|7026.1|7011.1|7026.3|7011.3|7024.5|7009.5|14
1734964800000|2024-12-23 14:40:00|7026.3|7011.3|7022.3|7007.3|7026.6|7011.6|7022.1|7007.1|26
1734964810000|2024-12-23 14:40:10|7021.5|7006.5|7021.3|7006.3|7021.5|7006.5|7021.1|7006.1|3
1734964820000|2024-12-23 14:40:20|7021.1|7006.1|7022.3|7007.3|7022.6|7007.6|7021.1|7006.1|13
1734964830000|2024-12-23 14:40:30|7022|7007|7022.1|7007.1|7022.1|7007.1|7021.8|7006.8|6
1734964850000|2024-12-23 14:40:50|7022.4|7007.4|7022.8|7007.8|7022.8|7007.8|7022.4|7007.4|0
1734964860000|2024-12-23 14:41:00|7022.5|7007.5|7022.3|7007.3|7022.6|7007.6|7022.3|7007.3|8
1734964870000|2024-12-23 14:41:10|7022.7|7007.7|7023.5|7008.5|7023.8|7008.8|7022.7|7007.7|8
1734964880000|2024-12-23 14:41:20|7023|7008|7022.7|7007.7|7023|7008|7022.7|7007.7|7
1734964890000|2024-12-23 14:41:30|7023|7008|7022.7|7007.7|7023|7008|7022.7|7007.7|3
1734964900000|2024-12-23 14:41:40|7022.2|7007.2|7023.7|7008.7|7023.7|7008.7|7022.2|7007.2|12
1734964910000|2024-12-23 14:41:50|7024.4|7009.4|7023.5|7008.5|7024.4|7009.4|7023|7008|5
1734964920000|2024-12-23 14:42:00|7023.2|7008.2|7025.6|7010.6|7025.8|7010.8|7022.7|7007.7|12
1734964930000|2024-12-23 14:42:10|7026.1|7011.1|7027.9|7012.9|7027.9|7012.9|7026.1|7011.1|4
1734964940000|2024-12-23 14:42:20|7028.4|7013.4|7027.6|7012.6|7028.4|7013.4|7027.6|7012.6|19
1734964950000|2024-12-23 14:42:30|||||||||1
1734964960000|2024-12-23 14:42:40|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7028.5|7013.5|7
1734964970000|2024-12-23 14:42:50|7028.4|7013.4|7028.9|7013.9|7028.9|7013.9|7028.4|7013.4|8
1734964980000|2024-12-23 14:43:00|7027.8|7012.8|7028.3|7013.3|7028.8|7013.8|7027.8|7012.8|8
1734964990000|2024-12-23 14:43:10|7027.6|7012.6|7028.6|7013.6|7028.6|7013.6|7027.6|7012.6|8
1734965000000|2024-12-23 14:43:20|7029.2|7014.2|7029.4|7014.4|7029.4|7014.4|7028.8|7013.8|19
1734965010000|2024-12-23 14:43:30|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|7029.7|7014.7|15
1734965020000|2024-12-23 14:43:40|7029.4|7014.4|7029.7|7014.7|7029.7|7014.7|7029.4|7014.4|1
1734965030000|2024-12-23 14:43:50|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7029.2|7014.2|7
1734965040000|2024-12-23 14:44:00|7029|7014|7027.6|7012.6|7029|7014|7027.1|7012.1|6
1734965050000|2024-12-23 14:44:10|7027.9|7012.9|7026.3|7011.3|7027.9|7012.9|7026.3|7011.3|7
1734965060000|2024-12-23 14:44:20|7026.6|7011.6|7027.3|7012.3|7027.3|7012.3|7026.6|7011.6|3
1734965070000|2024-12-23 14:44:30|7027.7|7012.7|7026.3|7011.3|7028|7013|7026|7011|8
1734965090000|2024-12-23 14:44:50|7024.6|7009.6|7025.7|7010.7|7025.7|7010.7|7024.6|7009.6|12
1734965100000|2024-12-23 14:45:00|7025.1|7010.1|7023.1|7008.1|7025.1|7010.1|7022.7|7007.7|7
1734965110000|2024-12-23 14:45:10|7022.8|7007.8|7021.1|7006.1|7023.6|7008.6|7021.1|7006.1|7
1734965120000|2024-12-23 14:45:20|7021.6|7006.6|7024.1|7009.1|7024.1|7009.1|7021.6|7006.6|14
1734965130000|2024-12-23 14:45:30|||||||||2
1734965150000|2024-12-23 14:45:50|7023.8|7008.8|7023.9|7008.9|7023.9|7008.9|7023.8|7008.8|0
1734965160000|2024-12-23 14:46:00|7024.1|7009.1|7021.1|7006.1|7024.1|7009.1|7020.1|7005.1|16
1734965170000|2024-12-23 14:46:10|7020.5|7005.5|7019.1|7004.1|7022.8|7007.8|7019.1|7004.1|12
1734965180000|2024-12-23 14:46:20|7019.5|7004.5|7019.8|7004.8|7020.1|7005.1|7019.5|7004.5|11
1734965200000|2024-12-23 14:46:40|7020.1|7005.1|7020.8|7005.8|7020.8|7005.8|7019.8|7004.8|0
1734965210000|2024-12-23 14:46:50|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|7020.4|7005.4|45
1734965220000|2024-12-23 14:47:00|7020|7005|7019.5|7004.5|7020|7005|7018.6|7003.6|13
1734965230000|2024-12-23 14:47:10|7020.1|7005.1|7019.7|7004.7|7020.4|7005.4|7019.1|7004.1|7
1734965240000|2024-12-23 14:47:20|7019.3|7004.3|7018.7|7003.7|7019.3|7004.3|7018.7|7003.7|2
1734965250000|2024-12-23 14:47:30|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|7018.9|7003.9|0
1734965260000|2024-12-23 14:47:40|7017.9|7002.9|7017.4|7002.4|7017.9|7002.9|7017.4|7002.4|2
1734965270000|2024-12-23 14:47:50|7017|7002|7013.3|6998.3|7017|7002|7013.3|6998.3|9
1734965280000|2024-12-23 14:48:00|7013.6|6998.6|7014.1|6999.1|7014.1|6999.1|7013.6|6998.6|5
1734965290000|2024-12-23 14:48:10|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|7013.9|6998.9|0
1734965300000|2024-12-23 14:48:20|7014.3|6999.3|7016.4|7001.4|7016.4|7001.4|7014.3|6999.3|4
1734965310000|2024-12-23 14:48:30|7016.8|7001.8|7017.1|7002.1|7017.1|7002.1|7016.8|7001.8|2
1734965330000|2024-12-23 14:48:50|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|7016.8|7001.8|2
1734965340000|2024-12-23 14:49:00|7017|7002|7017.1|7002.1|7017.6|7002.6|7017|7002|10
1734965350000|2024-12-23 14:49:10|7016.8|7001.8|7016.8|7001.8|7017.1|7002.1|7016.8|7001.8|1
1734965360000|2024-12-23 14:49:20|7016.5|7001.5|7016.8|7001.8|7016.8|7001.8|7016.5|7001.5|1
1734965380000|2024-12-23 14:49:40|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|7017.5|7002.5|1
1734965390000|2024-12-23 14:49:50|7017.3|7002.3|7018.1|7003.1|7018.1|7003.1|7017.3|7002.3|2
1734965400000|2024-12-23 14:50:00|7019|7004|7019|7004|7019|7004|7019|7004|0
1734965410000|2024-12-23 14:50:10|7018.8|7003.8|7019.8|7004.8|7019.8|7004.8|7018.8|7003.8|9
1734965420000|2024-12-23 14:50:20|7020|7005|7018.5|7003.5|7020|7005|7018.5|7003.5|5
1734965440000|2024-12-23 14:50:40|7018.8|7003.8|7017.7|7002.7|7018.8|7003.8|7017.5|7002.5|4
1734965460000|2024-12-23 14:51:00|7017.4|7002.4|7014.9|6999.9|7017.4|7002.4|7014.4|6999.4|2
1734965470000|2024-12-23 14:51:10|7013.7|6998.7|7012.2|6997.2|7013.7|6998.7|7012.2|6997.2|7
1734965480000|2024-12-23 14:51:20|7011.9|6996.9|7011.7|6996.7|7011.9|6996.9|7011.7|6996.7|2
1734965490000|2024-12-23 14:51:30|7011.2|6996.2|7011.9|6996.9|7011.9|6996.9|7011.2|6996.2|2
1734965500000|2024-12-23 14:51:40|7011.4|6996.4|7010.1|6995.1|7011.7|6996.7|7010.1|6995.1|11
1734965510000|2024-12-23 14:51:50|7009.3|6994.3|7009|6994|7009.3|6994.3|7009|6994|12
1734965520000|2024-12-23 14:52:00|7008.6|6993.6|7008|6993|7008.6|6993.6|7008|6993|1
1734965530000|2024-12-23 14:52:10|7007.6|6992.6|7005|6990|7007.6|6992.6|7005|6990|9
1734965540000|2024-12-23 14:52:20|7004.3|6989.3|7004.5|6989.5|7004.5|6989.5|7004.1|6989.1|4
1734965560000|2024-12-23 14:52:40|7005|6990|7001.5|6986.5|7005|6990|7001|6986|14
1734965570000|2024-12-23 14:52:50|7001.3|6986.3|7002|6987|7002|6987|7001.3|6986.3|1
1734965580000|2024-12-23 14:53:00|7001.6|6986.6|7001.2|6986.2|7001.6|6986.6|6999.7|6984.7|19
1734965590000|2024-12-23 14:53:10|7001.4|6986.4|7002|6987|7002|6987|7001.4|6986.4|1
1734965600000|2024-12-23 14:53:20|7001.8|6986.8|6999.2|6984.2|7001.8|6986.8|6999.2|6984.2|10
1734965610000|2024-12-23 14:53:30|6998.4|6983.4|6996.4|6981.4|6998.4|6983.4|6996.4|6981.4|11
1734965620000|2024-12-23 14:53:40|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1734965630000|2024-12-23 14:53:50|||||||||14
1734965640000|2024-12-23 14:54:00|6995.9|6980.9|6995.2|6980.2|6995.9|6980.9|6995.2|6980.2|13
1734965650000|2024-12-23 14:54:10|6995.5|6980.5|6995.4|6980.4|6995.5|6980.5|6995.2|6980.2|3
1734965660000|2024-12-23 14:54:20|6995.2|6980.2|7000.5|6985.5|7000.5|6985.5|6994.7|6979.7|20
1734965670000|2024-12-23 14:54:30|7000.7|6985.7|7001.1|6986.1|7002.7|6987.7|7000.7|6985.7|11
1734965680000|2024-12-23 14:54:40|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|7000.5|6985.5|0
1734965690000|2024-12-23 14:54:50|7000.2|6985.2|6999.2|6984.2|7000.2|6985.2|6999.2|6984.2|1
1734965700000|2024-12-23 14:55:00|6999.5|6984.5|6995.6|6980.6|6999.7|6984.7|6995.6|6980.6|14
1734965710000|2024-12-23 14:55:10|6995.2|6980.2|6994.2|6979.2|6995.2|6980.2|6993.7|6978.7|7
1734965720000|2024-12-23 14:55:20|6993.6|6978.6|6992.7|6977.7|6993.6|6978.6|6992.7|6977.7|5
1734965730000|2024-12-23 14:55:30|6992.9|6977.9|6991.6|6976.6|6993.2|6978.2|6991.6|6976.6|12
1734965740000|2024-12-23 14:55:40|6992.1|6977.1|6993.6|6978.6|6993.6|6978.6|6991.4|6976.4|8
1734965750000|2024-12-23 14:55:50|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|2
1734965760000|2024-12-23 14:56:00|6994.6|6979.6|6995.6|6980.6|6995.6|6980.6|6994.6|6979.6|2
1734965770000|2024-12-23 14:56:10|6994.7|6979.7|6991.1|6976.1|6994.7|6979.7|6991.1|6976.1|6
1734965780000|2024-12-23 14:56:20|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|11
1734965790000|2024-12-23 14:56:30|6990.1|6975.1|6992.1|6977.1|6992.1|6977.1|6990.1|6975.1|4
1734965800000|2024-12-23 14:56:40|6988.6|6973.6|6990.1|6975.1|6990.1|6975.1|6988.6|6973.6|4
1734965810000|2024-12-23 14:56:50|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|1
1734965820000|2024-12-23 14:57:00|6990.1|6975.1|6990.6|6975.6|6990.6|6975.6|6990.1|6975.1|2
1734965850000|2024-12-23 14:57:30|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1734965860000|2024-12-23 14:57:40|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6991.1|6976.1|18
1734965870000|2024-12-23 14:57:50|6993.2|6978.2|6994.1|6979.1|6994.1|6979.1|6993.2|6978.2|1
1734965880000|2024-12-23 14:58:00|6993.9|6978.9|6991.1|6976.1|6993.9|6978.9|6991.1|6976.1|2
1734965890000|2024-12-23 14:58:10|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|6991.6|6976.6|1
1734965900000|2024-12-23 14:58:20|6992|6977|6993.2|6978.2|6993.2|6978.2|6992|6977|4
1734965910000|2024-12-23 14:58:30|6993.4|6978.4|6994.6|6979.6|6994.6|6979.6|6993.4|6978.4|0
1734965920000|2024-12-23 14:58:40|6995.5|6980.5|6996.4|6981.4|6996.4|6981.4|6995.5|6980.5|1
1734965930000|2024-12-23 14:58:50|6996.7|6981.7|6995.9|6980.9|6996.9|6981.9|6995.9|6980.9|3
1734965940000|2024-12-23 14:59:00|6995.3|6980.3|6995.4|6980.4|6995.4|6980.4|6995.1|6980.1|1
1734965950000|2024-12-23 14:59:10|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|0
1734965960000|2024-12-23 14:59:20|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|0
1734965970000|2024-12-23 14:59:30|6993.7|6978.7|6993.6|6978.6|6994.6|6979.6|6993.6|6978.6|4
1734965990000|2024-12-23 14:59:50|6993.2|6978.2|6992.6|6977.6|6993.2|6978.2|6992.6|6977.6|2
1734966000000|2024-12-23 15:00:00|6992.1|6977.1|6992.6|6977.6|6992.6|6977.6|6992.1|6977.1|1
1734966020000|2024-12-23 15:00:20|6992.2|6977.2|6991.8|6976.8|6992.9|6977.9|6991.8|6976.8|5
1734966030000|2024-12-23 15:00:30|6991.6|6976.6|6990.1|6975.1|6991.6|6976.6|6990.1|6975.1|9
1734966040000|2024-12-23 15:00:40|6989.8|6974.8|6990|6975|6990|6975|6989.1|6974.1|14
1734966060000|2024-12-23 15:01:00|6989.7|6974.7|6986.8|6971.8|6989.7|6974.7|6986.8|6971.8|8
1734966070000|2024-12-23 15:01:10|6987.1|6972.1|6988.8|6973.8|6988.8|6973.8|6986.3|6971.3|5
1734966080000|2024-12-23 15:01:20|6989.3|6974.3|6990.8|6975.8|6990.8|6975.8|6989.3|6974.3|7
1734966090000|2024-12-23 15:01:30|6991|6976|6989.8|6974.8|6991|6976|6989.5|6974.5|6
1734966100000|2024-12-23 15:01:40|6990.2|6975.2|6991|6976|6991|6976|6990.2|6975.2|1
1734966110000|2024-12-23 15:01:50|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|4
1734966120000|2024-12-23 15:02:00|6989.2|6974.2|6987|6972|6989.2|6974.2|6987|6972|1
1734966130000|2024-12-23 15:02:10|6987.5|6972.5|6985|6970|6987.5|6972.5|6985|6970|4
1734966140000|2024-12-23 15:02:20|6985.5|6970.5|6985|6970|6985.5|6970.5|6985|6970|0
1734966150000|2024-12-23 15:02:30|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|0
1734966160000|2024-12-23 15:02:40|6983.9|6968.9|6984|6969|6984|6969|6983.9|6968.9|4
1734966170000|2024-12-23 15:02:50|6981.5|6966.5|6981.2|6966.2|6981.5|6966.5|6981.2|6966.2|3
1734966180000|2024-12-23 15:03:00|6981|6966|6980|6965|6981|6966|6979.2|6964.2|6
1734966190000|2024-12-23 15:03:10|6980.8|6965.8|6980.5|6965.5|6980.8|6965.8|6980.5|6965.5|1
1734966200000|2024-12-23 15:03:20|6980|6965|6980.5|6965.5|6980.5|6965.5|6980|6965|0
1734966210000|2024-12-23 15:03:30|6980|6965|6979|6964|6980|6965|6979|6964|3
1734966220000|2024-12-23 15:03:40|6979.2|6964.2|6980|6965|6980|6965|6979.2|6964.2|1
1734966230000|2024-12-23 15:03:50|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|0
1734966240000|2024-12-23 15:04:00|6980.1|6965.1|6980|6965|6981.5|6966.5|6979.8|6964.8|10
1734966250000|2024-12-23 15:04:10|6980.5|6965.5|6981|6966|6981|6966|6980.5|6965.5|0
1734966260000|2024-12-23 15:04:20|6978|6963|6978.7|6963.7|6978.7|6963.7|6978|6963|4
1734966270000|2024-12-23 15:04:30|6978.9|6963.9|6980.2|6965.2|6980.7|6965.7|6978.9|6963.9|14
1734966280000|2024-12-23 15:04:40|6980.4|6965.4|6978.9|6963.9|6980.9|6965.9|6978.9|6963.9|5
1734966290000|2024-12-23 15:04:50|6978.4|6963.4|6977.4|6962.4|6978.4|6963.4|6977.4|6962.4|0
1734966300000|2024-12-23 15:05:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|3
1734966310000|2024-12-23 15:05:10|6977.2|6962.2|6977.4|6962.4|6977.4|6962.4|6977.2|6962.2|2
1734966320000|2024-12-23 15:05:20|6978|6963|6978.9|6963.9|6978.9|6963.9|6977.9|6962.9|6
1734966330000|2024-12-23 15:05:30|6978.6|6963.6|6978.4|6963.4|6978.6|6963.6|6978.4|6963.4|0
1734966340000|2024-12-23 15:05:40|6978.9|6963.9|6979.4|6964.4|6980.3|6965.3|6978.9|6963.9|3
1734966350000|2024-12-23 15:05:50|6978.9|6963.9|6978.4|6963.4|6978.9|6963.9|6977.4|6962.4|5
1734966360000|2024-12-23 15:06:00|6977.4|6962.4|6974.3|6959.3|6977.4|6962.4|6974.3|6959.3|5
1734966370000|2024-12-23 15:06:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|2
1734966380000|2024-12-23 15:06:20|6972.4|6957.4|6973.2|6958.2|6973.2|6958.2|6971.9|6956.9|10
1734966390000|2024-12-23 15:06:30|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1734966400000|2024-12-23 15:06:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|5
1734966410000|2024-12-23 15:06:50|||||||||1
1734966420000|2024-12-23 15:07:00|6971.9|6956.9|6969.4|6954.4|6971.9|6956.9|6968.9|6953.9|38
1734966430000|2024-12-23 15:07:10|6968.9|6953.9|6970.7|6955.7|6970.7|6955.7|6968.9|6953.9|8
1734966440000|2024-12-23 15:07:20|6971|6956|6971|6956|6971|6956|6971|6956|0
1734966450000|2024-12-23 15:07:30|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6970.9|6955.9|2
1734966480000|2024-12-23 15:08:00|6971.4|6956.4|6969.9|6954.9|6971.4|6956.4|6969.9|6954.9|1
1734966490000|2024-12-23 15:08:10|||||||||1
1734966500000|2024-12-23 15:08:20|6969.4|6954.4|6969.4|6954.4|6969.9|6954.9|6969.4|6954.4|8
1734966510000|2024-12-23 15:08:30|||||||||1
1734966520000|2024-12-23 15:08:40|6968.9|6953.9|6965.9|6950.9|6969.9|6954.9|6965.9|6950.9|6
1734966530000|2024-12-23 15:08:50|6967.4|6952.4|6967.4|6952.4|6968.2|6953.2|6967.4|6952.4|21
1734966540000|2024-12-23 15:09:00|6966.4|6951.4|6967.4|6952.4|6967.4|6952.4|6966.4|6951.4|4
1734966550000|2024-12-23 15:09:10|6967.7|6952.7|6967.9|6952.9|6967.9|6952.9|6967.7|6952.7|0
1734966560000|2024-12-23 15:09:20|6966.4|6951.4|6973.4|6958.4|6975.2|6960.2|6966.4|6951.4|20
1734966570000|2024-12-23 15:09:30|6974.3|6959.3|6974|6959|6975.2|6960.2|6973.4|6958.4|33
1734966580000|2024-12-23 15:09:40|6973.4|6958.4|6975|6960|6976.1|6961.1|6973.4|6958.4|14
1734966590000|2024-12-23 15:09:50|6974.6|6959.6|6975.5|6960.5|6976.3|6961.3|6974|6959|5
1734966600000|2024-12-23 15:10:00|6975|6960|6973|6958|6976|6961|6973|6958|11
1734966610000|2024-12-23 15:10:10|6972.7|6957.7|6972.4|6957.4|6974.3|6959.3|6972.4|6957.4|4
1734966620000|2024-12-23 15:10:20|6971.8|6956.8|6971.4|6956.4|6971.8|6956.8|6971.4|6956.4|0
1734966630000|2024-12-23 15:10:30|6971.2|6956.2|6969.4|6954.4|6971.2|6956.2|6968.9|6953.9|2
1734966640000|2024-12-23 15:10:40|6969.2|6954.2|6968.9|6953.9|6969.2|6954.2|6968.9|6953.9|2
1734966650000|2024-12-23 15:10:50|6968.3|6953.3|6967.4|6952.4|6968.3|6953.3|6967.4|6952.4|1
1734966660000|2024-12-23 15:11:00|6967.1|6952.1|6966.6|6951.6|6967.1|6952.1|6966.6|6951.6|3
1734966670000|2024-12-23 15:11:10|6964.4|6949.4|6964.8|6949.8|6965.1|6950.1|6964.4|6949.4|6
1734966680000|2024-12-23 15:11:20|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|1
1734966690000|2024-12-23 15:11:30|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|4
1734966700000|2024-12-23 15:11:40|||||||||12
1734966710000|2024-12-23 15:11:50|6961.9|6946.9|6960.8|6945.8|6962.5|6947.5|6960.7|6945.7|18
1734966720000|2024-12-23 15:12:00|6960.2|6945.2|6962.4|6947.4|6962.4|6947.4|6960.2|6945.2|3
1734966730000|2024-12-23 15:12:10|6961.8|6946.8|6960.9|6945.9|6961.8|6946.8|6960.9|6945.9|7
1734966740000|2024-12-23 15:12:20|6960.4|6945.4|6962.5|6947.5|6962.8|6947.8|6960.4|6945.4|12
1734966750000|2024-12-23 15:12:30|6962.7|6947.7|6962.2|6947.2|6963|6948|6962.2|6947.2|4
1734966760000|2024-12-23 15:12:40|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|2
1734966780000|2024-12-23 15:13:00|6963.4|6948.4|6965.2|6950.2|6965.2|6950.2|6963.4|6948.4|2
1734966790000|2024-12-23 15:13:10|6965.7|6950.7|6966.2|6951.2|6966.2|6951.2|6964.7|6949.7|3
1734966800000|2024-12-23 15:13:20|6966.8|6951.8|6968.7|6953.7|6968.7|6953.7|6966.8|6951.8|1
1734966810000|2024-12-23 15:13:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|2
1734966820000|2024-12-23 15:13:40|6968.5|6953.5|6969.4|6954.4|6969.4|6954.4|6968.5|6953.5|5
1734966830000|2024-12-23 15:13:50|6968.2|6953.2|6966.9|6951.9|6968.2|6953.2|6966.9|6951.9|4
1734966840000|2024-12-23 15:14:00|6966.2|6951.2|6966.5|6951.5|6966.5|6951.5|6966.2|6951.2|0
1734966850000|2024-12-23 15:14:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1734966870000|2024-12-23 15:14:30|6964.2|6949.2|6967.7|6952.7|6967.7|6952.7|6964.2|6949.2|2
1734966880000|2024-12-23 15:14:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1734966900000|2024-12-23 15:15:00|6965.7|6950.7|6964.3|6949.3|6965.7|6950.7|6964.3|6949.3|6
1734966910000|2024-12-23 15:15:10|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1734966920000|2024-12-23 15:15:20|6962.7|6947.7|6961.9|6946.9|6963.5|6948.5|6961.9|6946.9|2
1734966930000|2024-12-23 15:15:30|6962.2|6947.2|6965|6950|6967.1|6952.1|6961.9|6946.9|7
1734966940000|2024-12-23 15:15:40|6965.8|6950.8|6966.5|6951.5|6966.8|6951.8|6965.8|6950.8|3
1734966950000|2024-12-23 15:15:50|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1734966960000|2024-12-23 15:16:00|6964.5|6949.5|6964.2|6949.2|6964.5|6949.5|6964.2|6949.2|19
1734966970000|2024-12-23 15:16:10|6964.5|6949.5|6970.3|6955.3|6970.3|6955.3|6964.5|6949.5|10
1734966980000|2024-12-23 15:16:20|6970|6955|6970|6955|6970|6955|6970|6955|0
1734966990000|2024-12-23 15:16:30|6970.6|6955.6|6971.8|6956.8|6971.8|6956.8|6970.6|6955.6|3
1734967000000|2024-12-23 15:16:40|6972|6957|6972|6957|6972|6957|6972|6957|1
1734967010000|2024-12-23 15:16:50|6971.8|6956.8|6972.1|6957.1|6972.1|6957.1|6971.8|6956.8|1
1734967020000|2024-12-23 15:17:00|6972.4|6957.4|6972.8|6957.8|6972.8|6957.8|6972.4|6957.4|1
1734967050000|2024-12-23 15:17:30|6973.1|6958.1|6972.3|6957.3|6973.3|6958.3|6972.3|6957.3|1
1734967060000|2024-12-23 15:17:40|6971.9|6956.9|6970.7|6955.7|6971.9|6956.9|6970.7|6955.7|4
1734967070000|2024-12-23 15:17:50|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1734967100000|2024-12-23 15:18:20|6972.8|6957.8|6972.6|6957.6|6972.8|6957.8|6972.3|6957.3|12
1734967110000|2024-12-23 15:18:30|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|5
1734967120000|2024-12-23 15:18:40|6972.4|6957.4|6971.8|6956.8|6972.4|6957.4|6971.8|6956.8|1
1734967130000|2024-12-23 15:18:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1734967140000|2024-12-23 15:19:00|6972.6|6957.6|6972.8|6957.8|6972.8|6957.8|6972.6|6957.6|0
1734967150000|2024-12-23 15:19:10|6972.5|6957.5|6969.8|6954.8|6972.6|6957.6|6969.8|6954.8|9
1734967170000|2024-12-23 15:19:30|6970|6955|6970|6955|6970|6955|6969.7|6954.7|1
1734967200000|2024-12-23 15:20:00|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1734967220000|2024-12-23 15:20:20|6970.6|6955.6|6970|6955|6970.6|6955.6|6969.7|6954.7|3
1734967230000|2024-12-23 15:20:30|6969.4|6954.4|6968.2|6953.2|6969.4|6954.4|6968.2|6953.2|1
1734967240000|2024-12-23 15:20:40|6967.4|6952.4|6967.7|6952.7|6967.7|6952.7|6967.4|6952.4|2
1734967250000|2024-12-23 15:20:50|6966.8|6951.8|6965.8|6950.8|6966.8|6951.8|6965.8|6950.8|1
1734967260000|2024-12-23 15:21:00|6965.5|6950.5|6965|6950|6965.5|6950.5|6965|6950|1
1734967270000|2024-12-23 15:21:10|6965.2|6950.2|6963.6|6948.6|6965.2|6950.2|6963.6|6948.6|22
1734967280000|2024-12-23 15:21:20|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1734967300000|2024-12-23 15:21:40|6964.9|6949.9|6964.2|6949.2|6965.2|6950.2|6964.2|6949.2|3
1734967310000|2024-12-23 15:21:50|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|1
1734967320000|2024-12-23 15:22:00|||||||||1
1734967330000|2024-12-23 15:22:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1734967370000|2024-12-23 15:22:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.1|6950.1|3
1734967380000|2024-12-23 15:23:00|6963.9|6948.9|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|5
1734967390000|2024-12-23 15:23:10|6965|6950|6965.1|6950.1|6965.4|6950.4|6965|6950|2
1734967400000|2024-12-23 15:23:20|6965.4|6950.4|6965.9|6950.9|6965.9|6950.9|6965.4|6950.4|5
1734967410000|2024-12-23 15:23:30|6966.3|6951.3|6966.4|6951.4|6966.6|6951.6|6966.3|6951.3|9
1734967420000|2024-12-23 15:23:40|6964.6|6949.6|6964.1|6949.1|6964.6|6949.6|6964.1|6949.1|4
1734967430000|2024-12-23 15:23:50|6964.6|6949.6|6968.6|6953.6|6968.6|6953.6|6964.6|6949.6|9
1734967440000|2024-12-23 15:24:00|6967.6|6952.6|6965.6|6950.6|6968.2|6953.2|6965.1|6950.1|6
1734967480000|2024-12-23 15:24:40|6967.6|6952.6|6968.9|6953.9|6968.9|6953.9|6967.6|6952.6|3
1734967490000|2024-12-23 15:24:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1734967500000|2024-12-23 15:25:00|6968|6953|6967.6|6952.6|6968|6953|6967.1|6952.1|3
1734967510000|2024-12-23 15:25:10|6967.9|6952.9|6969.2|6954.2|6969.2|6954.2|6967.9|6952.9|3
1734967520000|2024-12-23 15:25:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1734967550000|2024-12-23 15:25:50|||||||||1
1734967560000|2024-12-23 15:26:00|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1734967570000|2024-12-23 15:26:10|||||||||12
1734967580000|2024-12-23 15:26:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|2
1734967590000|2024-12-23 15:26:30|6967.1|6952.1|6965.6|6950.6|6967.1|6952.1|6965.6|6950.6|3
1734967610000|2024-12-23 15:26:50|6964.6|6949.6|6965.6|6950.6|6965.6|6950.6|6964.6|6949.6|6
1734967620000|2024-12-23 15:27:00|6966.1|6951.1|6962.8|6947.8|6966.9|6951.9|6962.8|6947.8|4
1734967630000|2024-12-23 15:27:10|6962.6|6947.6|6961.6|6946.6|6962.6|6947.6|6961.6|6946.6|3
1734967650000|2024-12-23 15:27:30|6960.6|6945.6|6960.1|6945.1|6960.6|6945.6|6960.1|6945.1|3
1734967660000|2024-12-23 15:27:40|6960.6|6945.6|6960.8|6945.8|6961.1|6946.1|6960.6|6945.6|5
1734967680000|2024-12-23 15:28:00|6960.6|6945.6|6961.1|6946.1|6962.2|6947.2|6960.6|6945.6|16
1734967710000|2024-12-23 15:28:30|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1734967720000|2024-12-23 15:28:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1734967730000|2024-12-23 15:28:50|6961.8|6946.8|6964.6|6949.6|6965.1|6950.1|6961.8|6946.8|7
1734967750000|2024-12-23 15:29:10|6964.9|6949.9|6964.6|6949.6|6965.3|6950.3|6964.6|6949.6|1
1734967760000|2024-12-23 15:29:20|6964.3|6949.3|6964.6|6949.6|6964.6|6949.6|6964.3|6949.3|4
1734967780000|2024-12-23 15:29:40|6963.7|6948.7|6962.3|6947.3|6963.7|6948.7|6962.1|6947.1|4
1734967790000|2024-12-23 15:29:50|6962.6|6947.6|6964.5|6949.5|6965.6|6950.6|6962.6|6947.6|8
1734967800000|2024-12-23 15:30:00|6964.1|6949.1|6969.4|6954.4|6972.7|6957.7|6964.1|6949.1|24
1734967810000|2024-12-23 15:30:10|6968.8|6953.8|6970.4|6955.4|6970.7|6955.7|6966.9|6951.9|24
1734967820000|2024-12-23 15:30:20|6970.7|6955.7|6971.2|6956.2|6973.7|6958.7|6969.6|6954.6|11
1734967830000|2024-12-23 15:30:30|6970.7|6955.7|6969.7|6954.7|6970.7|6955.7|6969.7|6954.7|9
1734967840000|2024-12-23 15:30:40|6970.7|6955.7|6971.2|6956.2|6971.2|6956.2|6970|6955|6
1734967850000|2024-12-23 15:30:50|6971.5|6956.5|6973.2|6958.2|6974.5|6959.5|6971.5|6956.5|12
1734967860000|2024-12-23 15:31:00|6972.8|6957.8|6968.9|6953.9|6972.8|6957.8|6968.9|6953.9|10
1734967870000|2024-12-23 15:31:10|6969.2|6954.2|6968.2|6953.2|6969.2|6954.2|6968.2|6953.2|1
1734967890000|2024-12-23 15:31:30|6968.8|6953.8|6966.1|6951.1|6970|6955|6966.1|6951.1|8
1734967900000|2024-12-23 15:31:40|6965.9|6950.9|6965.7|6950.7|6965.9|6950.9|6965.7|6950.7|2
1734967910000|2024-12-23 15:31:50|6965.5|6950.5|6964.2|6949.2|6965.5|6950.5|6964.2|6949.2|3
1734967920000|2024-12-23 15:32:00|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6962.2|6947.2|4
1734967930000|2024-12-23 15:32:10|6963.7|6948.7|6964.5|6949.5|6964.5|6949.5|6963.7|6948.7|3
1734967940000|2024-12-23 15:32:20|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1734967950000|2024-12-23 15:32:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1734967960000|2024-12-23 15:32:40|6964.7|6949.7|6966.2|6951.2|6966.5|6951.5|6964.7|6949.7|4
1734967970000|2024-12-23 15:32:50|6966.5|6951.5|6967.2|6952.2|6967.2|6952.2|6966.5|6951.5|5
1734967980000|2024-12-23 15:33:00|6968.5|6953.5|6969|6954|6969|6954|6968.5|6953.5|1
1734967990000|2024-12-23 15:33:10|6968.8|6953.8|6968.7|6953.7|6969.2|6954.2|6968.2|6953.2|13
1734968010000|2024-12-23 15:33:30|6968.4|6953.4|6967.7|6952.7|6968.4|6953.4|6967.7|6952.7|4
1734968020000|2024-12-23 15:33:40|6967.4|6952.4|6967.5|6952.5|6967.5|6952.5|6967.2|6952.2|1
1734968030000|2024-12-23 15:33:50|6967.8|6952.8|6968.2|6953.2|6968.5|6953.5|6967.8|6952.8|1
1734968040000|2024-12-23 15:34:00|6968|6953|6966.7|6951.7|6968|6953|6966.2|6951.2|4
1734968050000|2024-12-23 15:34:10|6965.2|6950.2|6966.2|6951.2|6966.2|6951.2|6965.2|6950.2|7
1734968060000|2024-12-23 15:34:20|6966.7|6951.7|6964.7|6949.7|6967.2|6952.2|6964.7|6949.7|4
1734968070000|2024-12-23 15:34:30|6965.3|6950.3|6967.2|6952.2|6967.2|6952.2|6965.3|6950.3|2
1734968080000|2024-12-23 15:34:40|6966.9|6951.9|6963.2|6948.2|6966.9|6951.9|6962.9|6947.9|9
1734968090000|2024-12-23 15:34:50|6964.4|6949.4|6967.2|6952.2|6967.2|6952.2|6964.4|6949.4|10
1734968100000|2024-12-23 15:35:00|6967.7|6952.7|6968.7|6953.7|6970.2|6955.2|6967.7|6952.7|8
1734968110000|2024-12-23 15:35:10|6968.5|6953.5|6968.2|6953.2|6968.5|6953.5|6968.2|6953.2|1
1734968120000|2024-12-23 15:35:20|6968.5|6953.5|6968.7|6953.7|6968.7|6953.7|6968.5|6953.5|1
1734968130000|2024-12-23 15:35:30|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|4
1734968140000|2024-12-23 15:35:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|1
1734968150000|2024-12-23 15:35:50|6970.8|6955.8|6971.7|6956.7|6971.7|6956.7|6970.8|6955.8|3
1734968160000|2024-12-23 15:36:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|3
1734968170000|2024-12-23 15:36:10|6971|6956|6971|6956|6971|6956|6971|6956|3
1734968190000|2024-12-23 15:36:30|6971.2|6956.2|6975.3|6960.3|6975.3|6960.3|6971.2|6956.2|6
1734968200000|2024-12-23 15:36:40|6975.7|6960.7|6974.2|6959.2|6975.7|6960.7|6973.7|6958.7|4
1734968210000|2024-12-23 15:36:50|6972.7|6957.7|6972.2|6957.2|6972.7|6957.7|6972.2|6957.2|4
1734968230000|2024-12-23 15:37:10|6972.4|6957.4|6972.2|6957.2|6972.4|6957.4|6972.2|6957.2|1
1734968270000|2024-12-23 15:37:50|6970.5|6955.5|6968.2|6953.2|6970.7|6955.7|6968.2|6953.2|5
1734968280000|2024-12-23 15:38:00|6968|6953|6967.2|6952.2|6968|6953|6967.2|6952.2|3
1734968290000|2024-12-23 15:38:10|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|5
1734968330000|2024-12-23 15:38:50|6965.7|6950.7|6964.2|6949.2|6965.7|6950.7|6964.2|6949.2|6
1734968340000|2024-12-23 15:39:00|6963.8|6948.8|6963.2|6948.2|6963.8|6948.8|6963.2|6948.2|3
1734968360000|2024-12-23 15:39:20|6964.7|6949.7|6964.4|6949.4|6965.7|6950.7|6964.4|6949.4|15
1734968370000|2024-12-23 15:39:30|6963.2|6948.2|6961.4|6946.4|6963.2|6948.2|6961.4|6946.4|2
1734968380000|2024-12-23 15:39:40|6960.9|6945.9|6960.4|6945.4|6960.9|6945.9|6960.4|6945.4|2
1734968390000|2024-12-23 15:39:50|||||||||1
1734968400000|2024-12-23 15:40:00|6960.7|6945.7|6960.8|6945.8|6964.9|6949.9|6960.7|6945.7|12
1734968410000|2024-12-23 15:40:10|6960.6|6945.6|6959.6|6944.6|6960.6|6945.6|6957.6|6942.6|8
1734968420000|2024-12-23 15:40:20|6959.9|6944.9|6960.6|6945.6|6960.6|6945.6|6959.6|6944.6|7
1734968430000|2024-12-23 15:40:30|6960.9|6945.9|6961.6|6946.6|6961.6|6946.6|6960.9|6945.9|5
1734968440000|2024-12-23 15:40:40|6961.8|6946.8|6962.1|6947.1|6962.1|6947.1|6961.8|6946.8|2
1734968450000|2024-12-23 15:40:50|6962.6|6947.6|6963.4|6948.4|6963.4|6948.4|6962.6|6947.6|1
1734968460000|2024-12-23 15:41:00|6963.6|6948.6|6964.9|6949.9|6964.9|6949.9|6963.6|6948.6|1
1734968470000|2024-12-23 15:41:10|6965.4|6950.4|6962.6|6947.6|6965.6|6950.6|6962.6|6947.6|7
1734968500000|2024-12-23 15:41:40|||||||||1
1734968510000|2024-12-23 15:41:50|6962.9|6947.9|6962.4|6947.4|6963.8|6948.8|6961.6|6946.6|11
1734968520000|2024-12-23 15:42:00|6962.6|6947.6|6961.6|6946.6|6963.6|6948.6|6961.6|6946.6|3
1734968530000|2024-12-23 15:42:10|6961.9|6946.9|6961.6|6946.6|6961.9|6946.9|6961.3|6946.3|9
1734968550000|2024-12-23 15:42:30|6961.4|6946.4|6959.8|6944.8|6961.4|6946.4|6959.1|6944.1|5
1734968570000|2024-12-23 15:42:50|6960.7|6945.7|6957|6942|6960.7|6945.7|6957|6942|23
1734968580000|2024-12-23 15:43:00|6956.8|6941.8|6955.8|6940.8|6958.8|6943.8|6955.3|6940.3|12
1734968590000|2024-12-23 15:43:10|6957|6942|6956|6941|6958.1|6943.1|6955.5|6940.5|9
1734968600000|2024-12-23 15:43:20|||||||||3
1734968610000|2024-12-23 15:43:30|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1734968620000|2024-12-23 15:43:40|6956|6941|6955.8|6940.8|6956|6941|6955.3|6940.3|6
1734968630000|2024-12-23 15:43:50|6956.3|6941.3|6956.5|6941.5|6956.8|6941.8|6956.3|6941.3|11
1734968640000|2024-12-23 15:44:00|6956.3|6941.3|6954.8|6939.8|6956.3|6941.3|6952|6937|12
1734968650000|2024-12-23 15:44:10|6955.5|6940.5|6953.5|6938.5|6955.5|6940.5|6953.5|6938.5|8
1734968660000|2024-12-23 15:44:20|6953.3|6938.3|6955.5|6940.5|6955.5|6940.5|6953.3|6938.3|2
1734968670000|2024-12-23 15:44:30|||||||||2
1734968680000|2024-12-23 15:44:40|6952.8|6937.8|6954|6939|6954.5|6939.5|6952.8|6937.8|44
1734968690000|2024-12-23 15:44:50|6955.6|6940.6|6955.8|6940.8|6955.8|6940.8|6955.6|6940.6|2
1734968700000|2024-12-23 15:45:00|6957.6|6942.6|6954.3|6939.3|6958.1|6943.1|6954.3|6939.3|23
1734968710000|2024-12-23 15:45:10|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1734968720000|2024-12-23 15:45:20|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1734968730000|2024-12-23 15:45:30|6955.8|6940.8|6956.1|6941.1|6956.1|6941.1|6955.8|6940.8|7
1734968740000|2024-12-23 15:45:40|6957.6|6942.6|6955.1|6940.1|6957.6|6942.6|6954.8|6939.8|6
1734968750000|2024-12-23 15:45:50|6955.3|6940.3|6956.1|6941.1|6956.1|6941.1|6955.3|6940.3|1
1734968760000|2024-12-23 15:46:00|6955.6|6940.6|6955.8|6940.8|6956.1|6941.1|6955.1|6940.1|5
1734968790000|2024-12-23 15:46:30|6956.1|6941.1|6956.8|6941.8|6959.1|6944.1|6956.1|6941.1|14
1734968800000|2024-12-23 15:46:40|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1734968830000|2024-12-23 15:47:10|6957.1|6942.1|6955.6|6940.6|6957.1|6942.1|6955.6|6940.6|10
1734968840000|2024-12-23 15:47:20|6955.3|6940.3|6954|6939|6955.3|6940.3|6954|6939|10
1734968850000|2024-12-23 15:47:30|6954.8|6939.8|6955.3|6940.3|6955.3|6940.3|6954.8|6939.8|1
1734968860000|2024-12-23 15:47:40|6955.5|6940.5|6956.5|6941.5|6956.5|6941.5|6955.5|6940.5|0
1734968870000|2024-12-23 15:47:50|6955.9|6940.9|6956|6941|6956|6941|6955.9|6940.9|2
1734968880000|2024-12-23 15:48:00|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955|6940|2
1734968890000|2024-12-23 15:48:10|6955.6|6940.6|6955.8|6940.8|6955.8|6940.8|6955.5|6940.5|10
1734968910000|2024-12-23 15:48:30|6955.6|6940.6|6957.3|6942.3|6957.3|6942.3|6955.6|6940.6|5
1734968920000|2024-12-23 15:48:40|6958.6|6943.6|6958.9|6943.9|6958.9|6943.9|6958.6|6943.6|4
1734968930000|2024-12-23 15:48:50|6959.4|6944.4|6961.4|6946.4|6961.4|6946.4|6959.4|6944.4|2
1734968940000|2024-12-23 15:49:00|6961.9|6946.9|6963.1|6948.1|6963.4|6948.4|6961.9|6946.9|10
1734968950000|2024-12-23 15:49:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1734968960000|2024-12-23 15:49:20|6963.1|6948.1|6964.7|6949.7|6964.7|6949.7|6962.8|6947.8|9
1734968970000|2024-12-23 15:49:30|6965.1|6950.1|6966.6|6951.6|6967.4|6952.4|6965.1|6950.1|9
1734968980000|2024-12-23 15:49:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|1
1734968990000|2024-12-23 15:49:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|5
1734969000000|2024-12-23 15:50:00|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1734969010000|2024-12-23 15:50:10|6967.6|6952.6|6968.1|6953.1|6969.4|6954.4|6967.4|6952.4|11
1734969020000|2024-12-23 15:50:20|6968.3|6953.3|6969.2|6954.2|6969.9|6954.9|6968.3|6953.3|4
1734969030000|2024-12-23 15:50:30|6969.4|6954.4|6970.9|6955.9|6970.9|6955.9|6969.4|6954.4|6
1734969040000|2024-12-23 15:50:40|6971.8|6956.8|6971.7|6956.7|6972.8|6957.8|6971.7|6956.7|6
1734969060000|2024-12-23 15:51:00|6972.5|6957.5|6972.8|6957.8|6972.8|6957.8|6972.5|6957.5|1
1734969070000|2024-12-23 15:51:10|6973|6958|6972.2|6957.2|6973.5|6958.5|6970.9|6955.9|5
1734969080000|2024-12-23 15:51:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1734969090000|2024-12-23 15:51:30|6971.5|6956.5|6971.7|6956.7|6972|6957|6971.5|6956.5|4
1734969100000|2024-12-23 15:51:40|6970.2|6955.2|6973.3|6958.3|6973.3|6958.3|6970.2|6955.2|4
1734969110000|2024-12-23 15:51:50|6974|6959|6976.5|6961.5|6976.5|6961.5|6974|6959|4
1734969120000|2024-12-23 15:52:00|6976.7|6961.7|6977.5|6962.5|6977.5|6962.5|6976.7|6961.7|4
1734969130000|2024-12-23 15:52:10|6977|6962|6978|6963|6978|6963|6977|6962|3
1734969150000|2024-12-23 15:52:30|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|6978.2|6963.2|7
1734969160000|2024-12-23 15:52:40|6977.7|6962.7|6978|6963|6978|6963|6977.7|6962.7|1
1734969170000|2024-12-23 15:52:50|6974.7|6959.7|6975|6960|6975.5|6960.5|6974.7|6959.7|12
1734969190000|2024-12-23 15:53:10|6974.7|6959.7|6973.2|6958.2|6974.7|6959.7|6973.2|6958.2|6
1734969220000|2024-12-23 15:53:40|6972.7|6957.7|6969.8|6954.8|6973|6958|6969.8|6954.8|10
1734969230000|2024-12-23 15:53:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|2
1734969240000|2024-12-23 15:54:00|6970.8|6955.8|6966.6|6951.6|6970.8|6955.8|6966.4|6951.4|20
1734969250000|2024-12-23 15:54:10|6966.2|6951.2|6965.7|6950.7|6966.7|6951.7|6965.7|6950.7|4
1734969260000|2024-12-23 15:54:20|6965.5|6950.5|6966.6|6951.6|6966.6|6951.6|6965.2|6950.2|4
1734969270000|2024-12-23 15:54:30|6966.2|6951.2|6964|6949|6966.2|6951.2|6963.9|6948.9|5
1734969290000|2024-12-23 15:54:50|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|2
1734969300000|2024-12-23 15:55:00|6963|6948|6963.2|6948.2|6963.7|6948.7|6962.9|6947.9|2
1734969310000|2024-12-23 15:55:10|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|9
1734969320000|2024-12-23 15:55:20|6962.1|6947.1|6961.7|6946.7|6962.1|6947.1|6961.7|6946.7|10
1734969330000|2024-12-23 15:55:30|6962.2|6947.2|6963|6948|6963|6948|6962.2|6947.2|1
1734969360000|2024-12-23 15:56:00|6962.5|6947.5|6963|6948|6963|6948|6962.5|6947.5|3
1734969400000|2024-12-23 15:56:40|6963.7|6948.7|6964.7|6949.7|6964.7|6949.7|6963.7|6948.7|11
1734969420000|2024-12-23 15:57:00|6966.7|6951.7|6964.4|6949.4|6966.9|6951.9|6964.4|6949.4|13
1734969430000|2024-12-23 15:57:10|6964.2|6949.2|6963.7|6948.7|6965.9|6950.9|6963.7|6948.7|12
1734969440000|2024-12-23 15:57:20|6964|6949|6963.7|6948.7|6964.2|6949.2|6963.7|6948.7|0
1734969450000|2024-12-23 15:57:30|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|1
1734969470000|2024-12-23 15:57:50|6963.7|6948.7|6964.4|6949.4|6964.4|6949.4|6963.7|6948.7|2
1734969480000|2024-12-23 15:58:00|6965|6950|6964.4|6949.4|6965.4|6950.4|6964.4|6949.4|10
1734969490000|2024-12-23 15:58:10|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|3
1734969500000|2024-12-23 15:58:20|6964.6|6949.6|6964.1|6949.1|6964.9|6949.9|6964.1|6949.1|7
1734969510000|2024-12-23 15:58:30|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1734969520000|2024-12-23 15:58:40|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|1
1734969530000|2024-12-23 15:58:50|6963.9|6948.9|6963.6|6948.6|6963.9|6948.9|6962.6|6947.6|7
1734969540000|2024-12-23 15:59:00|||||||||1
1734969550000|2024-12-23 15:59:10|||||||||2
1734969560000|2024-12-23 15:59:20|6963.3|6948.3|6963.1|6948.1|6963.3|6948.3|6963.1|6948.1|0
1734969570000|2024-12-23 15:59:30|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1734969580000|2024-12-23 15:59:40|6963.2|6948.2|6963.2|6948.2|6963.4|6948.4|6963.2|6948.2|5
1734969600000|2024-12-23 16:00:00|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1734969610000|2024-12-23 16:00:10|6962.9|6947.9|6963.2|6948.2|6963.2|6948.2|6962.9|6947.9|1
1734969660000|2024-12-23 16:01:00|6966.2|6951.2|6965.6|6950.6|6967.2|6952.2|6964.9|6949.9|40
1734969670000|2024-12-23 16:01:10|6965.2|6950.2|6964.2|6949.2|6965.7|6950.7|6964.2|6949.2|13
1734969680000|2024-12-23 16:01:20|6964.7|6949.7|6965.1|6950.1|6965.1|6950.1|6964.7|6949.7|15
1734969690000|2024-12-23 16:01:30|6965.6|6950.6|6971.9|6956.9|6971.9|6956.9|6965.6|6950.6|13
1734969710000|2024-12-23 16:01:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1734969720000|2024-12-23 16:02:00|6972.6|6957.6|6970.4|6955.4|6972.6|6957.6|6970.4|6955.4|5
1734969730000|2024-12-23 16:02:10|6969.7|6954.7|6968.1|6953.1|6969.7|6954.7|6967.7|6952.7|0
1734969740000|2024-12-23 16:02:20|6968.2|6953.2|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|2
1734969750000|2024-12-23 16:02:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1734969780000|2024-12-23 16:03:00|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|8
1734969790000|2024-12-23 16:03:10|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1734969800000|2024-12-23 16:03:20|6970.6|6955.6|6971.2|6956.2|6971.2|6956.2|6970.6|6955.6|4
1734969810000|2024-12-23 16:03:30|6971.1|6956.1|6970.2|6955.2|6971.1|6956.1|6970.2|6955.2|15
1734969820000|2024-12-23 16:03:40|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1734969830000|2024-12-23 16:03:50|||||||||1
1734969840000|2024-12-23 16:04:00|6969.8|6954.8|6970.8|6955.8|6970.8|6955.8|6969.8|6954.8|3
1734969850000|2024-12-23 16:04:10|6971.8|6956.8|6972.3|6957.3|6972.4|6957.4|6971.8|6956.8|1
1734969860000|2024-12-23 16:04:20|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1734969870000|2024-12-23 16:04:30|6971.8|6956.8|6970.3|6955.3|6971.8|6956.8|6970.3|6955.3|4
1734969890000|2024-12-23 16:04:50|6969.9|6954.9|6969.8|6954.8|6969.9|6954.9|6969.8|6954.8|0
1734969900000|2024-12-23 16:05:00|6969.9|6954.9|6970.4|6955.4|6972.8|6957.8|6969.9|6954.9|7
1734969910000|2024-12-23 16:05:10|6970.6|6955.6|6972.1|6957.1|6972.1|6957.1|6970.6|6955.6|9
1734969920000|2024-12-23 16:05:20|6972.6|6957.6|6973.1|6958.1|6973.1|6958.1|6972.6|6957.6|0
1734969930000|2024-12-23 16:05:30|6973.3|6958.3|6971.9|6956.9|6973.3|6958.3|6971.8|6956.8|2
1734969940000|2024-12-23 16:05:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1734969950000|2024-12-23 16:05:50|||||||||1
1734969960000|2024-12-23 16:06:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1734969970000|2024-12-23 16:06:10|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1734969980000|2024-12-23 16:06:20|6971.8|6956.8|6971.3|6956.3|6971.8|6956.8|6971.3|6956.3|2
1734970010000|2024-12-23 16:06:50|6968.6|6953.6|6969.3|6954.3|6969.3|6954.3|6968.6|6953.6|2
1734970020000|2024-12-23 16:07:00|6969.1|6954.1|6965.4|6950.4|6969.1|6954.1|6965.4|6950.4|12
1734970030000|2024-12-23 16:07:10|6963.1|6948.1|6961.6|6946.6|6963.6|6948.6|6961.6|6946.6|6
1734970050000|2024-12-23 16:07:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|4
1734970060000|2024-12-23 16:07:40|6961.1|6946.1|6962.1|6947.1|6962.1|6947.1|6961.1|6946.1|5
1734970080000|2024-12-23 16:08:00|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|6
1734970110000|2024-12-23 16:08:30|6961.8|6946.8|6961.4|6946.4|6962.1|6947.1|6961.4|6946.4|4
1734970120000|2024-12-23 16:08:40|6961.1|6946.1|6961.8|6946.8|6964.3|6949.3|6961.1|6946.1|13
1734970130000|2024-12-23 16:08:50|6961.6|6946.6|6961.3|6946.3|6961.6|6946.6|6961.3|6946.3|2
1734970140000|2024-12-23 16:09:00|6961.5|6946.5|6961.8|6946.8|6961.8|6946.8|6961.5|6946.5|1
1734970150000|2024-12-23 16:09:10|6961|6946|6960.8|6945.8|6961|6946|6960.8|6945.8|0
1734970160000|2024-12-23 16:09:20|6961.1|6946.1|6961.5|6946.5|6961.5|6946.5|6961.1|6946.1|0
1734970170000|2024-12-23 16:09:30|6962.1|6947.1|6961.5|6946.5|6962.3|6947.3|6961|6946|2
1734970180000|2024-12-23 16:09:40|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|0
1734970210000|2024-12-23 16:10:10|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1734970220000|2024-12-23 16:10:20|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|1
1734970230000|2024-12-23 16:10:30|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1734970240000|2024-12-23 16:10:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|2
1734970250000|2024-12-23 16:10:50|||||||||1
1734970270000|2024-12-23 16:11:10|6959.7|6944.7|6958.5|6943.5|6959.7|6944.7|6958.5|6943.5|1
1734970300000|2024-12-23 16:11:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1734970320000|2024-12-23 16:12:00|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1734970330000|2024-12-23 16:12:10|6956.6|6941.6|6955.6|6940.6|6956.6|6941.6|6955.6|6940.6|5
1734970340000|2024-12-23 16:12:20|6956.1|6941.1|6957.1|6942.1|6957.1|6942.1|6956.1|6941.1|5
1734970350000|2024-12-23 16:12:30|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.3|6942.3|0
1734970360000|2024-12-23 16:12:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1734970370000|2024-12-23 16:12:50|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|12
1734970380000|2024-12-23 16:13:00|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1734970390000|2024-12-23 16:13:10|||||||||4
1734970420000|2024-12-23 16:13:40|6961|6946|6960.1|6945.1|6961.3|6946.3|6960.1|6945.1|4
1734970430000|2024-12-23 16:13:50|6960.3|6945.3|6960.7|6945.7|6960.7|6945.7|6960.3|6945.3|2
1734970440000|2024-12-23 16:14:00|6961|6946|6961.7|6946.7|6963.2|6948.2|6961|6946|7
1734970450000|2024-12-23 16:14:10|||||||||4
1734970460000|2024-12-23 16:14:20|6962.2|6947.2|6961.2|6946.2|6962.2|6947.2|6961.2|6946.2|2
1734970480000|2024-12-23 16:14:40|||||||||1
1734970500000|2024-12-23 16:15:00|6961.3|6946.3|6962.7|6947.7|6963.2|6948.2|6961.3|6946.3|7
1734970520000|2024-12-23 16:15:20|||||||||1
1734970530000|2024-12-23 16:15:30|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|4
1734970540000|2024-12-23 16:15:40|6964.7|6949.7|6962.7|6947.7|6964.7|6949.7|6962.7|6947.7|22
1734970550000|2024-12-23 16:15:50|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|2
1734970560000|2024-12-23 16:16:00|6964.2|6949.2|6963.7|6948.7|6964.2|6949.2|6963.3|6948.3|4
1734970610000|2024-12-23 16:16:50|||||||||1
1734970640000|2024-12-23 16:17:20|6964.5|6949.5|6965.2|6950.2|6965.2|6950.2|6964.2|6949.2|2
1734970650000|2024-12-23 16:17:30|6965.7|6950.7|6966.7|6951.7|6966.7|6951.7|6965.7|6950.7|2
1734970660000|2024-12-23 16:17:40|6966.8|6951.8|6968|6953|6968|6953|6966.8|6951.8|4
1734970670000|2024-12-23 16:17:50|6968.7|6953.7|6969.3|6954.3|6969.3|6954.3|6968.7|6953.7|0
1734970690000|2024-12-23 16:18:10|6970|6955|6969.7|6954.7|6970|6955|6969.7|6954.7|3
1734970700000|2024-12-23 16:18:20|6969.5|6954.5|6966.9|6951.9|6969.5|6954.5|6966.6|6951.6|3
1734970710000|2024-12-23 16:18:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6966.6|6951.6|4
1734970720000|2024-12-23 16:18:40|6967.6|6952.6|6968.1|6953.1|6968.1|6953.1|6967.6|6952.6|5
1734970730000|2024-12-23 16:18:50|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|1
1734970740000|2024-12-23 16:19:00|6968.1|6953.1|6972.1|6957.1|6972.1|6957.1|6968.1|6953.1|3
1734970750000|2024-12-23 16:19:10|6970.1|6955.1|6971.1|6956.1|6971.1|6956.1|6969.8|6954.8|2
1734970790000|2024-12-23 16:19:50|||||||||1
1734970800000|2024-12-23 16:20:00|||||||||1
1734970810000|2024-12-23 16:20:10|6971.7|6956.7|6973.8|6958.8|6973.8|6958.8|6971.7|6956.7|3
1734970820000|2024-12-23 16:20:20|||||||||2
1734970860000|2024-12-23 16:21:00|6975.6|6960.6|6976.1|6961.1|6976.1|6961.1|6975.6|6960.6|1
1734970870000|2024-12-23 16:21:10|6975.3|6960.3|6976.8|6961.8|6977.3|6962.3|6975.3|6960.3|10
1734970880000|2024-12-23 16:21:20|6976.1|6961.1|6974.8|6959.8|6976.1|6961.1|6974.8|6959.8|11
1734970890000|2024-12-23 16:21:30|6974.2|6959.2|6973.1|6958.1|6974.2|6959.2|6973.1|6958.1|2
1734970900000|2024-12-23 16:21:40|6973.3|6958.3|6976.1|6961.1|6976.1|6961.1|6973.3|6958.3|3
1734970910000|2024-12-23 16:21:50|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|0
1734970920000|2024-12-23 16:22:00|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1734970930000|2024-12-23 16:22:10|6976.1|6961.1|6976.6|6961.6|6976.6|6961.6|6976.1|6961.1|3
1734970940000|2024-12-23 16:22:20|6974.6|6959.6|6975.6|6960.6|6975.6|6960.6|6974.6|6959.6|10
1734970950000|2024-12-23 16:22:30|6975.1|6960.1|6973.3|6958.3|6975.1|6960.1|6973.3|6958.3|1
1734970980000|2024-12-23 16:23:00|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|2
1734970990000|2024-12-23 16:23:10|6973.6|6958.6|6974.1|6959.1|6974.1|6959.1|6973.6|6958.6|4
1734971000000|2024-12-23 16:23:20|||||||||2
1734971020000|2024-12-23 16:23:40|6974.4|6959.4|6974.6|6959.6|6974.6|6959.6|6974.4|6959.4|1
1734971030000|2024-12-23 16:23:50|6974.8|6959.8|6977.1|6962.1|6977.1|6962.1|6974.8|6959.8|5
1734971040000|2024-12-23 16:24:00|6977.6|6962.6|6982.4|6967.4|6982.4|6967.4|6977.6|6962.6|18
1734971050000|2024-12-23 16:24:10|6983|6968|6987.5|6972.5|6987.5|6972.5|6983|6968|3
1734971060000|2024-12-23 16:24:20|6988.2|6973.2|6988.4|6973.4|6988.7|6973.7|6988.2|6973.2|7
1734971070000|2024-12-23 16:24:30|6989|6974|6988.5|6973.5|6989.2|6974.2|6988.5|6973.5|11
1734971080000|2024-12-23 16:24:40|6989|6974|6989|6974|6989|6974|6989|6974|0
1734971090000|2024-12-23 16:24:50|6989.3|6974.3|6990.7|6975.7|6990.7|6975.7|6989.3|6974.3|3
1734971100000|2024-12-23 16:25:00|6990.9|6975.9|6991.5|6976.5|6991.5|6976.5|6990.9|6975.9|1
1734971110000|2024-12-23 16:25:10|||||||||1
1734971120000|2024-12-23 16:25:20|6992|6977|6991.8|6976.8|6992|6977|6991.5|6976.5|4
1734971130000|2024-12-23 16:25:30|6992|6977|6992|6977|6992|6977|6992|6977|0
1734971140000|2024-12-23 16:25:40|6992.5|6977.5|6992.3|6977.3|6992.7|6977.7|6991.5|6976.5|4
1734971150000|2024-12-23 16:25:50|6992|6977|6993|6978|6993|6978|6992|6977|1
1734971160000|2024-12-23 16:26:00|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|16
1734971170000|2024-12-23 16:26:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|1
1734971190000|2024-12-23 16:26:30|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1734971200000|2024-12-23 16:26:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734971210000|2024-12-23 16:26:50|||||||||1
1734971220000|2024-12-23 16:27:00|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|3
1734971230000|2024-12-23 16:27:10|6994.3|6979.3|6996|6981|6996|6981|6994.3|6979.3|40
1734971240000|2024-12-23 16:27:20|6996.6|6981.6|6997.5|6982.5|6997.5|6982.5|6996.6|6981.6|1
1734971250000|2024-12-23 16:27:30|6998|6983|6999.3|6984.3|6999.3|6984.3|6998|6983|7
1734971260000|2024-12-23 16:27:40|6999.6|6984.6|7002.3|6987.3|7002.3|6987.3|6999.6|6984.6|13
1734971270000|2024-12-23 16:27:50|7002.1|6987.1|7002.1|6987.1|7002.8|6987.8|7002.1|6987.1|6
1734971280000|2024-12-23 16:28:00|7002.7|6987.7|7003.5|6988.5|7004.1|6989.1|7002.7|6987.7|10
1734971290000|2024-12-23 16:28:10|7004|6989|7004.3|6989.3|7004.3|6989.3|7004|6989|1
1734971300000|2024-12-23 16:28:20|7004.6|6989.6|7005.3|6990.3|7005.3|6990.3|7004.6|6989.6|3
1734971310000|2024-12-23 16:28:30|||||||||3
1734971330000|2024-12-23 16:28:50|7005.8|6990.8|7007|6992|7007|6992|7005.8|6990.8|4
1734971340000|2024-12-23 16:29:00|7006.8|6991.8|7007.5|6992.5|7008.8|6993.8|7006.5|6991.5|31
1734971350000|2024-12-23 16:29:10|7007.8|6992.8|7006.5|6991.5|7008.3|6993.3|7006.1|6991.1|10
1734971360000|2024-12-23 16:29:20|7006.1|6991.1|7001|6986|7006.1|6991.1|7001|6986|12
1734971370000|2024-12-23 16:29:30|7001.6|6986.6|7001.5|6986.5|7002|6987|7001.5|6986.5|0
1734971380000|2024-12-23 16:29:40|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1734971400000|2024-12-23 16:30:00|7002.6|6987.6|7001.7|6986.7|7003.5|6988.5|7001.7|6986.7|5
1734971410000|2024-12-23 16:30:10|7002|6987|7002|6987|7002|6987|7001.5|6986.5|5
1734971420000|2024-12-23 16:30:20|7001.8|6986.8|7002.5|6987.5|7002.5|6987.5|7001.5|6986.5|5
1734971430000|2024-12-23 16:30:30|7002.7|6987.7|7001.9|6986.9|7003|6988|7001.9|6986.9|15
1734971440000|2024-12-23 16:30:40|7001.7|6986.7|7002.7|6987.7|7002.7|6987.7|7001.7|6986.7|0
1734971450000|2024-12-23 16:30:50|7002.3|6987.3|7002|6987|7002.3|6987.3|7002|6987|4
1734971460000|2024-12-23 16:31:00|7002.6|6987.6|7002.5|6987.5|7003.9|6988.9|7002.2|6987.2|4
1734971470000|2024-12-23 16:31:10|7003|6988|7003|6988|7003.5|6988.5|7002.5|6987.5|14
1734971480000|2024-12-23 16:31:20|7003.4|6988.4|7003|6988|7004.2|6989.2|7002.5|6987.5|8
1734971500000|2024-12-23 16:31:40|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|7003.2|6988.2|0
1734971520000|2024-12-23 16:32:00|7002.5|6987.5|7004.3|6989.3|7004.3|6989.3|7002.5|6987.5|2
1734971530000|2024-12-23 16:32:10|7005.5|6990.5|7005|6990|7005.5|6990.5|7004.5|6989.5|3
1734971540000|2024-12-23 16:32:20|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|7005.2|6990.2|1
1734971550000|2024-12-23 16:32:30|7005|6990|6999.6|6984.6|7005|6990|6999.6|6984.6|5
1734971560000|2024-12-23 16:32:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734971570000|2024-12-23 16:32:50|6997.8|6982.8|6997.3|6982.3|6998.3|6983.3|6996.3|6981.3|7
1734971580000|2024-12-23 16:33:00|6997.6|6982.6|6997.6|6982.6|6998.1|6983.1|6997.6|6982.6|2
1734971620000|2024-12-23 16:33:40|6997.3|6982.3|6997.1|6982.1|6997.3|6982.3|6997.1|6982.1|2
1734971640000|2024-12-23 16:34:00|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1734971650000|2024-12-23 16:34:10|||||||||3
1734971660000|2024-12-23 16:34:20|||||||||4
1734971670000|2024-12-23 16:34:30|6997.8|6982.8|6999.6|6984.6|6999.6|6984.6|6997.8|6982.8|13
1734971680000|2024-12-23 16:34:40|6999.3|6984.3|6997.8|6982.8|6999.3|6984.3|6997.8|6982.8|8
1734971690000|2024-12-23 16:34:50|6999.6|6984.6|6999.3|6984.3|6999.6|6984.6|6999.3|6984.3|2
1734971700000|2024-12-23 16:35:00|||||||||1
1734971720000|2024-12-23 16:35:20|6999.8|6984.8|6999.3|6984.3|6999.8|6984.8|6999.3|6984.3|8
1734971730000|2024-12-23 16:35:30|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|3
1734971740000|2024-12-23 16:35:40|||||||||1
1734971750000|2024-12-23 16:35:50|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|4
1734971760000|2024-12-23 16:36:00|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|0
1734971770000|2024-12-23 16:36:10|7000.3|6985.3|7000.8|6985.8|7000.8|6985.8|7000.3|6985.3|4
1734971780000|2024-12-23 16:36:20|||||||||1
1734971790000|2024-12-23 16:36:30|7001.3|6986.3|7001.1|6986.1|7003.1|6988.1|7001.1|6986.1|8
1734971800000|2024-12-23 16:36:40|7001.9|6986.9|7002.8|6987.8|7002.8|6987.8|7001.9|6986.9|1
1734971810000|2024-12-23 16:36:50|7002.2|6987.2|7001.3|6986.3|7002.2|6987.2|7001.3|6986.3|1
1734971820000|2024-12-23 16:37:00|7001.6|6986.6|7003.6|6988.6|7003.6|6988.6|7001.3|6986.3|3
1734971840000|2024-12-23 16:37:20|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|0
1734971850000|2024-12-23 16:37:30|7004.3|6989.3|7003.8|6988.8|7004.3|6989.3|7003|6988|9
1734971860000|2024-12-23 16:37:40|7004|6989|7003.3|6988.3|7004|6989|7003.3|6988.3|4
1734971870000|2024-12-23 16:37:50|7003.5|6988.5|7003.3|6988.3|7003.8|6988.8|7003.3|6988.3|13
1734971880000|2024-12-23 16:38:00|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|7003.8|6988.8|1
1734971890000|2024-12-23 16:38:10|7004.4|6989.4|7005.3|6990.3|7005.3|6990.3|7004.4|6989.4|2
1734971900000|2024-12-23 16:38:20|7005.5|6990.5|7005.8|6990.8|7005.8|6990.8|7005.5|6990.5|1
1734971910000|2024-12-23 16:38:30|||||||||1
1734971920000|2024-12-23 16:38:40|||||||||1
1734971940000|2024-12-23 16:39:00|7005.4|6990.4|7006.1|6991.1|7006.4|6991.4|7005.4|6990.4|16
1734971950000|2024-12-23 16:39:10|7006.6|6991.6|7006.7|6991.7|7007.1|6992.1|7006.6|6991.6|2
1734971960000|2024-12-23 16:39:20|7006.9|6991.9|7006.9|6991.9|7006.9|6991.9|7006.6|6991.6|5
1734971980000|2024-12-23 16:39:40|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|7006.4|6991.4|8
1734971990000|2024-12-23 16:39:50|7005.4|6990.4|7004.9|6989.9|7005.4|6990.4|7004.6|6989.6|5
1734972000000|2024-12-23 16:40:00|7005.4|6990.4|7005.1|6990.1|7005.4|6990.4|7005.1|6990.1|2
1734972010000|2024-12-23 16:40:10|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|7004.9|6989.9|1
1734972040000|2024-12-23 16:40:40|7004.5|6989.5|7003.9|6988.9|7004.5|6989.5|7003.9|6988.9|1
1734972090000|2024-12-23 16:41:30|||||||||1
1734972100000|2024-12-23 16:41:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|0
1734972110000|2024-12-23 16:41:50|7003.9|6988.9|7003.7|6988.7|7003.9|6988.9|7002.9|6987.9|4
1734972120000|2024-12-23 16:42:00|7003.9|6988.9|7003.9|6988.9|7004.4|6989.4|7003.9|6988.9|5
1734972130000|2024-12-23 16:42:10|7003.6|6988.6|7001.1|6986.1|7003.6|6988.6|6999.8|6984.8|9
1734972150000|2024-12-23 16:42:30|7001.3|6986.3|6997.3|6982.3|7002.1|6987.1|6997.3|6982.3|40
1734972160000|2024-12-23 16:42:40|||||||||4
1734972170000|2024-12-23 16:42:50|6996.9|6981.9|6997.3|6982.3|6997.3|6982.3|6996.9|6981.9|8
1734972180000|2024-12-23 16:43:00|6996.7|6981.7|6997.1|6982.1|6997.1|6982.1|6996.3|6981.3|2
1734972190000|2024-12-23 16:43:10|6997.3|6982.3|6998.1|6983.1|6998.1|6983.1|6997.3|6982.3|2
1734972200000|2024-12-23 16:43:20|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|1
1734972220000|2024-12-23 16:43:40|||||||||1
1734972230000|2024-12-23 16:43:50|||||||||1
1734972240000|2024-12-23 16:44:00|||||||||2
1734972250000|2024-12-23 16:44:10|7001.1|6986.1|7000.8|6985.8|7001.1|6986.1|7000.8|6985.8|4
1734972260000|2024-12-23 16:44:20|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|3
1734972270000|2024-12-23 16:44:30|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|1
1734972280000|2024-12-23 16:44:40|7001.5|6986.5|7001.3|6986.3|7001.5|6986.5|7001.3|6986.3|12
1734972300000|2024-12-23 16:45:00|7001.1|6986.1|7006.7|6991.7|7008.1|6993.1|7001.1|6986.1|8
1734972310000|2024-12-23 16:45:10|7006.9|6991.9|7006.1|6991.1|7007.2|6992.2|7005.9|6990.9|3
1734972320000|2024-12-23 16:45:20|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|7007.1|6992.1|1
1734972330000|2024-12-23 16:45:30|7004.3|6989.3|7004.6|6989.6|7004.6|6989.6|7004.3|6989.3|1
1734972340000|2024-12-23 16:45:40|7004.9|6989.9|7005.1|6990.1|7005.6|6990.6|7004.9|6989.9|0
1734972350000|2024-12-23 16:45:50|7005.6|6990.6|7005.1|6990.1|7005.6|6990.6|7005.1|6990.1|1
1734972360000|2024-12-23 16:46:00|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|7005.4|6990.4|0
1734972370000|2024-12-23 16:46:10|7005.7|6990.7|7004.6|6989.6|7006.1|6991.1|7004.6|6989.6|9
1734972400000|2024-12-23 16:46:40|7005.3|6990.3|7006.8|6991.8|7006.8|6991.8|7005.3|6990.3|1
1734972410000|2024-12-23 16:46:50|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7005.3|6990.3|7
1734972420000|2024-12-23 16:47:00|7005.2|6990.2|7006.3|6991.3|7006.3|6991.3|7004.5|6989.5|13
1734972430000|2024-12-23 16:47:10|7005.3|6990.3|7005|6990|7006.3|6991.3|7004.7|6989.7|6
1734972440000|2024-12-23 16:47:20|||||||||1
1734972450000|2024-12-23 16:47:30|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|1
1734972460000|2024-12-23 16:47:40|7002|6987|7000.4|6985.4|7002|6987|7000.4|6985.4|13
1734972480000|2024-12-23 16:48:00|7000|6985|7000.3|6985.3|7000.3|6985.3|7000|6985|1
1734972490000|2024-12-23 16:48:10|7000.1|6985.1|6998.3|6983.3|7000.1|6985.1|6998.3|6983.3|6
1734972500000|2024-12-23 16:48:20|6998.1|6983.1|6999.6|6984.6|6999.8|6984.8|6998.1|6983.1|16
1734972510000|2024-12-23 16:48:30|6999|6984|6998.3|6983.3|6999|6984|6998.3|6983.3|2
1734972530000|2024-12-23 16:48:50|6997.9|6982.9|6997|6982|6997.9|6982.9|6997|6982|1
1734972540000|2024-12-23 16:49:00|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.3|6981.3|0
1734972550000|2024-12-23 16:49:10|6997|6982|6997.3|6982.3|6997.3|6982.3|6997|6982|3
1734972570000|2024-12-23 16:49:30|6999.3|6984.3|6999.1|6984.1|6999.6|6984.6|6999.1|6984.1|23
1734972580000|2024-12-23 16:49:40|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|0
1734972590000|2024-12-23 16:49:50|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|3
1734972610000|2024-12-23 16:50:10|7000.1|6985.1|6999.8|6984.8|7000.1|6985.1|6999.8|6984.8|5
1734972620000|2024-12-23 16:50:20|||||||||1
1734972630000|2024-12-23 16:50:30|||||||||1
1734972640000|2024-12-23 16:50:40|7000.3|6985.3|6999.3|6984.3|7000.3|6985.3|6999.3|6984.3|7
1734972650000|2024-12-23 16:50:50|6998.5|6983.5|6996.7|6981.7|6998.5|6983.5|6995.8|6980.8|7
1734972670000|2024-12-23 16:51:10|6994.2|6979.2|6994.5|6979.5|6994.5|6979.5|6994.2|6979.2|7
1734972680000|2024-12-23 16:51:20|6994.3|6979.3|6994|6979|6994.3|6979.3|6994|6979|20
1734972690000|2024-12-23 16:51:30|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|1
1734972700000|2024-12-23 16:51:40|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1734972720000|2024-12-23 16:52:00|||||||||1
1734972730000|2024-12-23 16:52:10|6992.4|6977.4|6991.5|6976.5|6992.4|6977.4|6991.5|6976.5|3
1734972740000|2024-12-23 16:52:20|6991.7|6976.7|6992.2|6977.2|6992.2|6977.2|6991.7|6976.7|2
1734972750000|2024-12-23 16:52:30|6992.4|6977.4|6993.7|6978.7|6993.7|6978.7|6992.4|6977.4|1
1734972780000|2024-12-23 16:53:00|6994.2|6979.2|6993.7|6978.7|6994.2|6979.2|6993.4|6978.4|4
1734972800000|2024-12-23 16:53:20|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|6994.2|6979.2|0
1734972810000|2024-12-23 16:53:30|6995.5|6980.5|6994.5|6979.5|6995.5|6980.5|6994.5|6979.5|4
1734972830000|2024-12-23 16:53:50|6995|6980|6995|6980|6995|6980|6995|6980|0
1734972840000|2024-12-23 16:54:00|6994.5|6979.5|6993.8|6978.8|6994.5|6979.5|6993.8|6978.8|2
1734972860000|2024-12-23 16:54:20|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|6995.1|6980.1|2
1734972880000|2024-12-23 16:54:40|6995.5|6980.5|6995.8|6980.8|6995.8|6980.8|6995.5|6980.5|2
1734972900000|2024-12-23 16:55:00|6995|6980|6994.7|6979.7|6995|6980|6994.7|6979.7|4
1734972910000|2024-12-23 16:55:10|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1734972930000|2024-12-23 16:55:30|6992.5|6977.5|6993.3|6978.3|6993.3|6978.3|6992.5|6977.5|2
1734972960000|2024-12-23 16:56:00|||||||||1
1734972970000|2024-12-23 16:56:10|6993.1|6978.1|6991.3|6976.3|6993.1|6978.1|6991.3|6976.3|1
1734973000000|2024-12-23 16:56:40|6992|6977|6991.7|6976.7|6992|6977|6991.7|6976.7|0
1734973010000|2024-12-23 16:56:50|6991.8|6976.8|6994.1|6979.1|6994.1|6979.1|6991.8|6976.8|10
1734973030000|2024-12-23 16:57:10|6992.6|6977.6|6992.3|6977.3|6992.6|6977.6|6992.3|6977.3|10
1734973040000|2024-12-23 16:57:20|6992.6|6977.6|6991.6|6976.6|6992.9|6977.9|6991.6|6976.6|4
1734973050000|2024-12-23 16:57:30|6991.1|6976.1|6990.3|6975.3|6991.1|6976.1|6990.3|6975.3|2
1734973070000|2024-12-23 16:57:50|6989.8|6974.8|6988.8|6973.8|6989.8|6974.8|6988.8|6973.8|3
1734973080000|2024-12-23 16:58:00|6988.5|6973.5|6987|6972|6988.5|6973.5|6987|6972|2
1734973090000|2024-12-23 16:58:10|6987.6|6972.6|6989.6|6974.6|6990.1|6975.1|6987.6|6972.6|29
1734973100000|2024-12-23 16:58:20|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|6989.8|6974.8|2
1734973110000|2024-12-23 16:58:30|6990.4|6975.4|6990.6|6975.6|6990.6|6975.6|6990.4|6975.4|1
1734973120000|2024-12-23 16:58:40|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1734973130000|2024-12-23 16:58:50|||||||||5
1734973140000|2024-12-23 16:59:00|6991.8|6976.8|6997.5|6982.5|6997.5|6982.5|6991.8|6976.8|10
1734973150000|2024-12-23 16:59:10|6997.8|6982.8|6997.3|6982.3|6998|6983|6997.3|6982.3|6
1734973160000|2024-12-23 16:59:20|6996|6981|6996|6981|6996|6981|6996|6981|10
1734973170000|2024-12-23 16:59:30|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|1
1734973180000|2024-12-23 16:59:40|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734973190000|2024-12-23 16:59:50|6995.1|6980.1|6993.7|6978.7|6995.1|6980.1|6993.7|6978.7|3
1734973200000|2024-12-23 17:00:00|6994.5|6979.5|6994.7|6979.7|6994.7|6979.7|6994|6979|1
1734973210000|2024-12-23 17:00:10|6994.1|6979.1|6995.2|6980.2|6995.2|6980.2|6994.1|6979.1|3
1734973240000|2024-12-23 17:00:40|6995.7|6980.7|6996|6981|6996.5|6981.5|6995.7|6980.7|2
1734973250000|2024-12-23 17:00:50|6996.4|6981.4|6996.5|6981.5|6996.7|6981.7|6996.4|6981.4|2
1734973260000|2024-12-23 17:01:00|6995.7|6980.7|6996.5|6981.5|6996.5|6981.5|6995.7|6980.7|6
1734973270000|2024-12-23 17:01:10|6997|6982|6997|6982|6997|6982|6997|6982|0
1734973280000|2024-12-23 17:01:20|6998.7|6983.7|6998.7|6983.7|6999.2|6984.2|6998.7|6983.7|7
1734973290000|2024-12-23 17:01:30|6999|6984|7000.5|6985.5|7000.5|6985.5|6999|6984|1
1734973300000|2024-12-23 17:01:40|7002|6987|7001.5|6986.5|7002|6987|7001.3|6986.3|13
1734973310000|2024-12-23 17:01:50|7001.8|6986.8|7001.7|6986.7|7002.7|6987.7|7001.5|6986.5|6
1734973320000|2024-12-23 17:02:00|7001.3|6986.3|7001.5|6986.5|7001.5|6986.5|7000.4|6985.4|1
1734973340000|2024-12-23 17:02:20|7002|6987|7002|6987|7002|6987|7002|6987|1
1734973350000|2024-12-23 17:02:30|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|7001.7|6986.7|0
1734973360000|2024-12-23 17:02:40|7002.3|6987.3|7003.5|6988.5|7003.5|6988.5|7002.3|6987.3|5
1734973380000|2024-12-23 17:03:00|7004.8|6989.8|7003|6988|7005.5|6990.5|7002.7|6987.7|15
1734973390000|2024-12-23 17:03:10|7004.2|6989.2|7003|6988|7005|6990|7003|6988|10
1734973400000|2024-12-23 17:03:20|7002|6987|7002|6987|7002|6987|7002|6987|1
1734973410000|2024-12-23 17:03:30|7001.8|6986.8|6999.7|6984.7|7001.8|6986.8|6999.7|6984.7|4
1734973420000|2024-12-23 17:03:40|6999.9|6984.9|7000.5|6985.5|7000.5|6985.5|6999.9|6984.9|1
1734973430000|2024-12-23 17:03:50|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|8
1734973440000|2024-12-23 17:04:00|6999.5|6984.5|6999.2|6984.2|7000|6985|6999.2|6984.2|2
1734973450000|2024-12-23 17:04:10|6999.5|6984.5|7000.7|6985.7|7000.7|6985.7|6999.5|6984.5|1
1734973470000|2024-12-23 17:04:30|7003|6988|7003.5|6988.5|7003.5|6988.5|7003|6988|5
1734973480000|2024-12-23 17:04:40|7002.6|6987.6|6999.7|6984.7|7002.6|6987.6|6999.7|6984.7|4
1734973490000|2024-12-23 17:04:50|7000|6985|7001.5|6986.5|7001.5|6986.5|7000|6985|1
1734973500000|2024-12-23 17:05:00|7001.2|6986.2|6999.7|6984.7|7001.2|6986.2|6999.2|6984.2|6
1734973530000|2024-12-23 17:05:30|7000|6985|6999.3|6984.3|7000.5|6985.5|6998.9|6983.9|1
1734973540000|2024-12-23 17:05:40|6999.5|6984.5|7000.2|6985.2|7000.2|6985.2|6998.7|6983.7|1
1734973550000|2024-12-23 17:05:50|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.4|6985.4|1
1734973580000|2024-12-23 17:06:20|7001|6986|7002|6987|7002|6987|7001|6986|1
1734973600000|2024-12-23 17:06:40|7003.5|6988.5|7002.4|6987.4|7003.5|6988.5|7002.4|6987.4|3
1734973610000|2024-12-23 17:06:50|7002.3|6987.3|7002.7|6987.7|7003|6988|7002.3|6987.3|2
1734973620000|2024-12-23 17:07:00|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|7002.5|6987.5|0
1734973640000|2024-12-23 17:07:20|7000.7|6985.7|6999.2|6984.2|7000.7|6985.7|6999.2|6984.2|14
1734973650000|2024-12-23 17:07:30|||||||||1
1734973660000|2024-12-23 17:07:40|6998.3|6983.3|6997.9|6982.9|6998.3|6983.3|6997.9|6982.9|10
1734973670000|2024-12-23 17:07:50|6997.5|6982.5|6996.2|6981.2|6997.5|6982.5|6996.2|6981.2|1
1734973710000|2024-12-23 17:08:30|6996.4|6981.4|6997.5|6982.5|6997.7|6982.7|6996.4|6981.4|5
1734973730000|2024-12-23 17:08:50|6995.2|6980.2|6996.7|6981.7|6996.7|6981.7|6995.2|6980.2|7
1734973740000|2024-12-23 17:09:00|6996|6981|6997.5|6982.5|6997.5|6982.5|6996|6981|12
1734973750000|2024-12-23 17:09:10|6998|6983|6998|6983|6998|6983|6998|6983|0
1734973770000|2024-12-23 17:09:30|6997.7|6982.7|6997.5|6982.5|6997.7|6982.7|6997.5|6982.5|0
1734973780000|2024-12-23 17:09:40|6996.9|6981.9|6995|6980|6996.9|6981.9|6994.6|6979.6|2
1734973790000|2024-12-23 17:09:50|6994.7|6979.7|6995|6980|6995|6980|6994.7|6979.7|1
1734973800000|2024-12-23 17:10:00|6996|6981|6995.7|6980.7|6996|6981|6995.7|6980.7|11
1734973810000|2024-12-23 17:10:10|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|0
1734973830000|2024-12-23 17:10:30|6995.1|6980.1|6994.5|6979.5|6995.1|6980.1|6994.5|6979.5|1
1734973840000|2024-12-23 17:10:40|6993.5|6978.5|6993.7|6978.7|6993.7|6978.7|6993.5|6978.5|5
1734973860000|2024-12-23 17:11:00|6994|6979|6993.7|6978.7|6994|6979|6993.7|6978.7|1
1734973870000|2024-12-23 17:11:10|6993.3|6978.3|6993.7|6978.7|6993.7|6978.7|6993.3|6978.3|1
1734973880000|2024-12-23 17:11:20|6994|6979|6994.8|6979.8|6994.8|6979.8|6993.7|6978.7|2
1734973900000|2024-12-23 17:11:40|6995.8|6980.8|6996.6|6981.6|6996.6|6981.6|6995.8|6980.8|3
1734973910000|2024-12-23 17:11:50|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|0
1734973920000|2024-12-23 17:12:00|6996.5|6981.5|6996.3|6981.3|6997.1|6982.1|6996.3|6981.3|2
1734973930000|2024-12-23 17:12:10|6996|6981|6995.5|6980.5|6996|6981|6995.5|6980.5|0
1734973940000|2024-12-23 17:12:20|6995.8|6980.8|6998.7|6983.7|6998.7|6983.7|6995.8|6980.8|49
1734973950000|2024-12-23 17:12:30|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|6999.2|6984.2|0
1734973970000|2024-12-23 17:12:50|6998.9|6983.9|6998.5|6983.5|6999.2|6984.2|6998.5|6983.5|4
1734974010000|2024-12-23 17:13:30|6996.7|6981.7|6996.5|6981.5|6997.3|6982.3|6996.2|6981.2|5
1734974030000|2024-12-23 17:13:50|6996.8|6981.8|6995.5|6980.5|6996.8|6981.8|6995.5|6980.5|4
1734974040000|2024-12-23 17:14:00|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|13
1734974060000|2024-12-23 17:14:20|6994.4|6979.4|6993.7|6978.7|6995.7|6980.7|6993.7|6978.7|10
1734974070000|2024-12-23 17:14:30|6993.9|6978.9|6994.2|6979.2|6994.2|6979.2|6993.9|6978.9|0
1734974100000|2024-12-23 17:15:00|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1734974140000|2024-12-23 17:15:40|6995|6980|6995.7|6980.7|6995.7|6980.7|6995|6980|2
1734974220000|2024-12-23 17:17:00|6997|6982|6997.3|6982.3|6997.5|6982.5|6997|6982|9
1734974230000|2024-12-23 17:17:10|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|6995.7|6980.7|5
1734974240000|2024-12-23 17:17:20|6997|6982|6997.5|6982.5|6997.5|6982.5|6997|6982|3
1734974260000|2024-12-23 17:17:40|6997.2|6982.2|6997.5|6982.5|6997.5|6982.5|6997.2|6982.2|1
1734974280000|2024-12-23 17:18:00|6998.2|6983.2|6999.7|6984.7|6999.7|6984.7|6998.2|6983.2|3
1734974300000|2024-12-23 17:18:20|6999.4|6984.4|6997.4|6982.4|6999.7|6984.7|6997.4|6982.4|4
1734974310000|2024-12-23 17:18:30|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734974320000|2024-12-23 17:18:40|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|3
1734974370000|2024-12-23 17:19:30|6997.4|6982.4|6998.4|6983.4|6998.4|6983.4|6997.4|6982.4|2
1734974400000|2024-12-23 17:20:00|6998.6|6983.6|6999.4|6984.4|6999.4|6984.4|6998.6|6983.6|2
1734974410000|2024-12-23 17:20:10|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1734974420000|2024-12-23 17:20:20|6998.9|6983.9|6998.9|6983.9|7000.7|6985.7|6998.9|6983.9|11
1734974440000|2024-12-23 17:20:40|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|1
1734974450000|2024-12-23 17:20:50|6997.6|6982.6|6998.4|6983.4|6998.4|6983.4|6997.6|6982.6|12
1734974460000|2024-12-23 17:21:00|6998|6983|6996.8|6981.8|6998|6983|6996.8|6981.8|2
1734974470000|2024-12-23 17:21:10|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1734974500000|2024-12-23 17:21:40|6997.7|6982.7|6996.7|6981.7|6997.7|6982.7|6996.4|6981.4|2
1734974530000|2024-12-23 17:22:10|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|6996.9|6981.9|0
1734974540000|2024-12-23 17:22:20|6997.3|6982.3|6997.9|6982.9|6997.9|6982.9|6997.3|6982.3|1
1734974550000|2024-12-23 17:22:30|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1734974560000|2024-12-23 17:22:40|||||||||2
1734974580000|2024-12-23 17:23:00|||||||||1
1734974590000|2024-12-23 17:23:10|||||||||1
1734974600000|2024-12-23 17:23:20|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|2
1734974610000|2024-12-23 17:23:30|7000.4|6985.4|7000|6985|7000.7|6985.7|6999.7|6984.7|2
1734974620000|2024-12-23 17:23:40|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|0
1734974630000|2024-12-23 17:23:50|||||||||1
1734974640000|2024-12-23 17:24:00|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|1
1734974650000|2024-12-23 17:24:10|6998.5|6983.5|6997.9|6982.9|6998.5|6983.5|6997.6|6982.6|1
1734974660000|2024-12-23 17:24:20|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1734974670000|2024-12-23 17:24:30|6998.5|6983.5|6997.9|6982.9|6999.4|6984.4|6997.9|6982.9|1
1734974700000|2024-12-23 17:25:00|6998.4|6983.4|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|1
1734974710000|2024-12-23 17:25:10|||||||||1
1734974720000|2024-12-23 17:25:20|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|1
1734974730000|2024-12-23 17:25:30|6998.4|6983.4|6999.7|6984.7|6999.7|6984.7|6998.4|6983.4|2
1734974740000|2024-12-23 17:25:40|7000.2|6985.2|6998.8|6983.8|7000.4|6985.4|6998.8|6983.8|4
1734974760000|2024-12-23 17:26:00|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1734974780000|2024-12-23 17:26:20|6997.8|6982.8|6994.3|6979.3|6997.8|6982.8|6994.3|6979.3|5
1734974790000|2024-12-23 17:26:30|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|1
1734974800000|2024-12-23 17:26:40|6993.6|6978.6|6992.9|6977.9|6993.6|6978.6|6992.9|6977.9|3
1734974810000|2024-12-23 17:26:50|||||||||12
1734974820000|2024-12-23 17:27:00|6993.4|6978.4|6992.9|6977.9|6993.4|6978.4|6992.9|6977.9|1
1734974830000|2024-12-23 17:27:10|6992.7|6977.7|6992.9|6977.9|6992.9|6977.9|6992.7|6977.7|2
1734974840000|2024-12-23 17:27:20|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|6994.9|6979.9|3
1734974850000|2024-12-23 17:27:30|6995.9|6980.9|6996.7|6981.7|6996.7|6981.7|6995.9|6980.9|1
1734974870000|2024-12-23 17:27:50|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.4|6982.4|1
1734974880000|2024-12-23 17:28:00|||||||||2
1734974890000|2024-12-23 17:28:10|6998.4|6983.4|6998.9|6983.9|6998.9|6983.9|6998.4|6983.4|13
1734974900000|2024-12-23 17:28:20|6999.2|6984.2|6999.7|6984.7|6999.7|6984.7|6999.2|6984.2|1
1734974920000|2024-12-23 17:28:40|7000.2|6985.2|6996.9|6981.9|7001.4|6986.4|6996.2|6981.2|20
1734974930000|2024-12-23 17:28:50|6996.4|6981.4|6996.9|6981.9|6996.9|6981.9|6995.6|6980.6|1
1734974980000|2024-12-23 17:29:40|6996.6|6981.6|6995.8|6980.8|6996.6|6981.6|6995.8|6980.8|4
1734975000000|2024-12-23 17:30:00|6995.6|6980.6|6994.9|6979.9|6995.9|6980.9|6994.9|6979.9|3
1734975010000|2024-12-23 17:30:10|6995.4|6980.4|6995.9|6980.9|6995.9|6980.9|6995.4|6980.4|1
1734975020000|2024-12-23 17:30:20|6996.2|6981.2|6996.4|6981.4|6996.4|6981.4|6995.6|6980.6|2
1734975030000|2024-12-23 17:30:30|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|6997.7|6982.7|3
1734975040000|2024-12-23 17:30:40|6997.4|6982.4|6996.9|6981.9|6997.4|6982.4|6996.9|6981.9|5
1734975050000|2024-12-23 17:30:50|6996.5|6981.5|6996.6|6981.6|6997.4|6982.4|6996.4|6981.4|2
1734975060000|2024-12-23 17:31:00|6997.4|6982.4|6997.2|6982.2|6997.4|6982.4|6996.9|6981.9|2
1734975070000|2024-12-23 17:31:10|6997.4|6982.4|6997.7|6982.7|6997.7|6982.7|6997.4|6982.4|1
1734975110000|2024-12-23 17:31:50|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|0
1734975120000|2024-12-23 17:32:00|6998.4|6983.4|6998.7|6983.7|6998.7|6983.7|6998.4|6983.4|1
1734975140000|2024-12-23 17:32:20|6998.8|6983.8|6998.4|6983.4|6998.8|6983.8|6998.1|6983.1|9
1734975150000|2024-12-23 17:32:30|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|1
1734975170000|2024-12-23 17:32:50|||||||||1
1734975200000|2024-12-23 17:33:20|6997.4|6982.4|6998.4|6983.4|6998.4|6983.4|6997.4|6982.4|1
1734975210000|2024-12-23 17:33:30|6998.8|6983.8|6999.4|6984.4|6999.4|6984.4|6998.8|6983.8|2
1734975240000|2024-12-23 17:34:00|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|22
1734975260000|2024-12-23 17:34:20|6998.6|6983.6|6998.9|6983.9|6998.9|6983.9|6998.6|6983.6|1
1734975300000|2024-12-23 17:35:00|6999.2|6984.2|6998.8|6983.8|6999.2|6984.2|6998.8|6983.8|2
1734975310000|2024-12-23 17:35:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|1
1734975340000|2024-12-23 17:35:40|6999.6|6984.6|6998.9|6983.9|6999.6|6984.6|6998.9|6983.9|5
1734975350000|2024-12-23 17:35:50|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1734975370000|2024-12-23 17:36:10|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|6998.9|6983.9|1
1734975380000|2024-12-23 17:36:20|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.4|6985.4|2
1734975390000|2024-12-23 17:36:30|7000.9|6985.9|6998.9|6983.9|7000.9|6985.9|6998.9|6983.9|2
1734975400000|2024-12-23 17:36:40|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|1
1734975410000|2024-12-23 17:36:50|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|6998.7|6983.7|0
1734975420000|2024-12-23 17:37:00|6999.4|6984.4|6999.9|6984.9|6999.9|6984.9|6999.4|6984.4|1
1734975440000|2024-12-23 17:37:20|7000.2|6985.2|7001.4|6986.4|7001.4|6986.4|7000.2|6985.2|0
1734975450000|2024-12-23 17:37:30|||||||||1
1734975490000|2024-12-23 17:38:10|7000.7|6985.7|6998.9|6983.9|7000.7|6985.7|6998.9|6983.9|4
1734975540000|2024-12-23 17:39:00|6997.1|6982.1|6997.9|6982.9|6997.9|6982.9|6996.9|6981.9|6
1734975590000|2024-12-23 17:39:50|6998.2|6983.2|6998.2|6983.2|6998.2|6983.2|6998.1|6983.1|1
1734975600000|2024-12-23 17:40:00|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|6998.4|6983.4|0
1734975630000|2024-12-23 17:40:30|6998.2|6983.2|6997.9|6982.9|6998.2|6983.2|6997.9|6982.9|1
1734975640000|2024-12-23 17:40:40|6998.2|6983.2|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|2
1734975650000|2024-12-23 17:40:50|6998.2|6983.2|6997.9|6982.9|6998.4|6983.4|6997.9|6982.9|1
1734975660000|2024-12-23 17:41:00|||||||||1
1734975670000|2024-12-23 17:41:10|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|1
1734975690000|2024-12-23 17:41:30|6997.9|6982.9|6998.4|6983.4|6998.4|6983.4|6997.7|6982.7|3
1734975700000|2024-12-23 17:41:40|6999|6984|6999.9|6984.9|7001.4|6986.4|6999|6984|14
1734975710000|2024-12-23 17:41:50|6998.9|6983.9|6999.1|6984.1|6999.7|6984.7|6998.9|6983.9|4
1734975720000|2024-12-23 17:42:00|6998.9|6983.9|6999.9|6984.9|6999.9|6984.9|6998.9|6983.9|0
1734975750000|2024-12-23 17:42:30|7000.2|6985.2|7000.5|6985.5|7000.5|6985.5|7000.2|6985.2|0
1734975760000|2024-12-23 17:42:40|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|7000.7|6985.7|0
1734975770000|2024-12-23 17:42:50|6999.9|6984.9|6999.1|6984.1|6999.9|6984.9|6999.1|6984.1|6
1734975780000|2024-12-23 17:43:00|6998.9|6983.9|6999.2|6984.2|6999.2|6984.2|6998.9|6983.9|0
1734975790000|2024-12-23 17:43:10|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1734975830000|2024-12-23 17:43:50|7000|6985|7000.9|6985.9|7000.9|6985.9|7000|6985|2
1734975840000|2024-12-23 17:44:00|7000.7|6985.7|7001.2|6986.2|7001.2|6986.2|7000.7|6985.7|0
1734975850000|2024-12-23 17:44:10|7000.1|6985.1|6999.7|6984.7|7000.1|6985.1|6998.9|6983.9|11
1734975860000|2024-12-23 17:44:20|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|2
1734975890000|2024-12-23 17:44:50|7000.1|6985.1|7000.1|6985.1|7000.7|6985.7|7000.1|6985.1|3
1734975900000|2024-12-23 17:45:00|6999.9|6984.9|7000.7|6985.7|7000.7|6985.7|6999.9|6984.9|2
1734975920000|2024-12-23 17:45:20|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|7002.7|6987.7|2
1734975940000|2024-12-23 17:45:40|7003.4|6988.4|7002.7|6987.7|7003.4|6988.4|7002.7|6987.7|7
1734975950000|2024-12-23 17:45:50|7002.9|6987.9|7003.2|6988.2|7003.2|6988.2|7002.9|6987.9|2
1734975960000|2024-12-23 17:46:00|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|7003.4|6988.4|2
1734975980000|2024-12-23 17:46:20|||||||||1
1734975990000|2024-12-23 17:46:30|||||||||3
1734976000000|2024-12-23 17:46:40|||||||||1
1734976010000|2024-12-23 17:46:50|7003|6988|7001.9|6986.9|7003|6988|7001.1|6986.1|8
1734976020000|2024-12-23 17:47:00|7002.4|6987.4|7001.9|6986.9|7002.4|6987.4|7001.9|6986.9|0
1734976030000|2024-12-23 17:47:10|7002.2|6987.2|7002.9|6987.9|7002.9|6987.9|7002.2|6987.2|1
1734976040000|2024-12-23 17:47:20|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|7002.6|6987.6|3
1734976050000|2024-12-23 17:47:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1734976060000|2024-12-23 17:47:40|7002.7|6987.7|7001.3|6986.3|7002.7|6987.7|7001.3|6986.3|1
1734976080000|2024-12-23 17:48:00|7000.9|6985.9|7000.3|6985.3|7000.9|6985.9|7000.3|6985.3|2
1734976090000|2024-12-23 17:48:10|6999.9|6984.9|6999.5|6984.5|6999.9|6984.9|6998.4|6983.4|3
1734976110000|2024-12-23 17:48:30|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1734976120000|2024-12-23 17:48:40|6999.6|6984.6|6999.4|6984.4|6999.6|6984.6|6999.4|6984.4|0
1734976130000|2024-12-23 17:48:50|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|0
1734976150000|2024-12-23 17:49:10|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1734976170000|2024-12-23 17:49:30|6999.7|6984.7|6999.7|6984.7|6999.7|6984.7|6999.4|6984.4|3
1734976180000|2024-12-23 17:49:40|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|1
1734976190000|2024-12-23 17:49:50|6999.7|6984.7|6999.9|6984.9|6999.9|6984.9|6999.7|6984.7|1
1734976200000|2024-12-23 17:50:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1734976210000|2024-12-23 17:50:10|6999.7|6984.7|6998.9|6983.9|6999.7|6984.7|6997.9|6982.9|5
1734976230000|2024-12-23 17:50:30|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.6|6984.6|0
1734976240000|2024-12-23 17:50:40|6998.6|6983.6|6998.1|6983.1|6998.6|6983.6|6998.1|6983.1|4
1734976260000|2024-12-23 17:51:00|6997.9|6982.9|6998.9|6983.9|6999.9|6984.9|6997.9|6982.9|9
1734976270000|2024-12-23 17:51:10|6998.4|6983.4|6998.9|6983.9|6998.9|6983.9|6998.4|6983.4|2
1734976300000|2024-12-23 17:51:40|6999.1|6984.1|6999.7|6984.7|6999.7|6984.7|6999.1|6984.1|3
1734976320000|2024-12-23 17:52:00|6999.6|6984.6|6999.9|6984.9|6999.9|6984.9|6998.9|6983.9|1
1734976350000|2024-12-23 17:52:30|7000.4|6985.4|7000.1|6985.1|7000.4|6985.4|6999.9|6984.9|6
1734976360000|2024-12-23 17:52:40|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|6999.9|6984.9|0
1734976390000|2024-12-23 17:53:10|6999.4|6984.4|6999.9|6984.9|6999.9|6984.9|6999.4|6984.4|4
1734976400000|2024-12-23 17:53:20|7000.4|6985.4|7000.7|6985.7|7000.7|6985.7|7000.4|6985.4|6
1734976410000|2024-12-23 17:53:30|7001.4|6986.4|7001.7|6986.7|7001.9|6986.9|7001.4|6986.4|1
1734976420000|2024-12-23 17:53:40|7001.4|6986.4|7000.4|6985.4|7001.4|6986.4|7000.4|6985.4|3
1734976430000|2024-12-23 17:53:50|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|7000.9|6985.9|2
1734976440000|2024-12-23 17:54:00|7001.3|6986.3|7002.8|6987.8|7002.8|6987.8|7001.3|6986.3|3
1734976450000|2024-12-23 17:54:10|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|7003.3|6988.3|0
1734976460000|2024-12-23 17:54:20|||||||||2
1734976470000|2024-12-23 17:54:30|||||||||3
1734976490000|2024-12-23 17:54:50|7002.3|6987.3|7001.9|6986.9|7002.3|6987.3|7001.9|6986.9|9
1734976510000|2024-12-23 17:55:10|7001.6|6986.6|7000.8|6985.8|7001.6|6986.6|7000.8|6985.8|12
1734976530000|2024-12-23 17:55:30|7000.9|6985.9|7000.9|6985.9|7001.3|6986.3|7000.9|6985.9|0
1734976540000|2024-12-23 17:55:40|||||||||3
1734976550000|2024-12-23 17:55:50|7001.8|6986.8|6999.9|6984.9|7001.8|6986.8|6999.9|6984.9|8
1734976560000|2024-12-23 17:56:00|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|6999.8|6984.8|2
1734976570000|2024-12-23 17:56:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.4|6983.4|8
1734976590000|2024-12-23 17:56:30|6997.8|6982.8|6996.8|6981.8|6997.8|6982.8|6996.8|6981.8|4
1734976600000|2024-12-23 17:56:40|6997.3|6982.3|6996.9|6981.9|6997.3|6982.3|6996.9|6981.9|0
1734976610000|2024-12-23 17:56:50|6997.4|6982.4|6997.8|6982.8|6997.8|6982.8|6997.4|6982.4|1
1734976620000|2024-12-23 17:57:00|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|6997.9|6982.9|0
1734976630000|2024-12-23 17:57:10|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|6998.3|6983.3|0
1734976650000|2024-12-23 17:57:30|6997.7|6982.7|6995.9|6980.9|6997.7|6982.7|6995.9|6980.9|2
1734976660000|2024-12-23 17:57:40|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|6996.4|6981.4|0
1734976680000|2024-12-23 17:58:00|6996.3|6981.3|6996.9|6981.9|6996.9|6981.9|6996.3|6981.3|5
1734976690000|2024-12-23 17:58:10|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|0
1734976720000|2024-12-23 17:58:40|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|3
1734976730000|2024-12-23 17:58:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|1
1734976760000|2024-12-23 17:59:20|6997.6|6982.6|6998|6983|6998|6983|6997.6|6982.6|1
1734976780000|2024-12-23 17:59:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1734976790000|2024-12-23 17:59:50|7001|6986|7001|6986|7001|6986|7001|6986|58
1734976800000|2024-12-23 18:00:00|7000.8|6985.8|7000.8|6985.8|7002.6|6987.6|7000|6985|15
1734976810000|2024-12-23 18:00:10|7000.2|6985.2|6998.8|6983.8|7000.2|6985.2|6998.8|6983.8|4
1734976840000|2024-12-23 18:00:40|6997.5|6982.5|6998.6|6983.6|6998.6|6983.6|6997.5|6982.5|1
1734976850000|2024-12-23 18:00:50|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|1
1734976870000|2024-12-23 18:01:10|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|0
1734976880000|2024-12-23 18:01:20|6996.6|6981.6|6996|6981|6997|6982|6996|6981|4
1734976920000|2024-12-23 18:02:00|6996.3|6981.3|6996.5|6981.5|6996.8|6981.8|6996.3|6981.3|2
1734976940000|2024-12-23 18:02:20|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|6997.5|6982.5|5
1734976960000|2024-12-23 18:02:40|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|4
1734976970000|2024-12-23 18:02:50|6996.5|6981.5|6997.3|6982.3|6997.3|6982.3|6996.5|6981.5|3
1734977000000|2024-12-23 18:03:20|6997.6|6982.6|6996.8|6981.8|6997.8|6982.8|6996.8|6981.8|3
1734977020000|2024-12-23 18:03:40|6997.4|6982.4|6997.5|6982.5|6997.5|6982.5|6997.4|6982.4|0
1734977030000|2024-12-23 18:03:50|6997|6982|6997|6982|6997|6982|6997|6982|0
1734977070000|2024-12-23 18:04:30|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|0
1734977080000|2024-12-23 18:04:40|||||||||1
1734977110000|2024-12-23 18:05:10|||||||||1
1734977120000|2024-12-23 18:05:20|6997.3|6982.3|6997.6|6982.6|6997.6|6982.6|6997.3|6982.3|1
1734977130000|2024-12-23 18:05:30|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|0
1734977140000|2024-12-23 18:05:40|6996.8|6981.8|6995.8|6980.8|6996.8|6981.8|6995.8|6980.8|2
1734977160000|2024-12-23 18:06:00|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|3
1734977200000|2024-12-23 18:06:40|6993.8|6978.8|6992.8|6977.8|6993.8|6978.8|6992.8|6977.8|2
1734977210000|2024-12-23 18:06:50|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.3|6977.3|2
1734977220000|2024-12-23 18:07:00|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1734977240000|2024-12-23 18:07:20|6992.2|6977.2|6992|6977|6992.5|6977.5|6992|6977|1
1734977250000|2024-12-23 18:07:30|6992.4|6977.4|6993|6978|6993|6978|6992.4|6977.4|3
1734977290000|2024-12-23 18:08:10|6992.8|6977.8|6991.8|6976.8|6992.8|6977.8|6991.8|6976.8|10
1734977300000|2024-12-23 18:08:20|6990|6975|6990|6975|6990|6975|6990|6975|39
1734977310000|2024-12-23 18:08:30|6990.4|6975.4|6991|6976|6991|6976|6990.4|6975.4|1
1734977320000|2024-12-23 18:08:40|||||||||1
1734977330000|2024-12-23 18:08:50|||||||||1
1734977340000|2024-12-23 18:09:00|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|6990.7|6975.7|0
1734977350000|2024-12-23 18:09:10|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|6990.2|6975.2|1
1734977370000|2024-12-23 18:09:30|6988|6973|6987.5|6972.5|6988|6973|6987.5|6972.5|18
1734977380000|2024-12-23 18:09:40|6986.8|6971.8|6986.2|6971.2|6986.8|6971.8|6986.2|6971.2|20
1734977400000|2024-12-23 18:10:00|6986|6971|6986|6971|6986|6971|6986|6971|0
1734977410000|2024-12-23 18:10:10|6985.8|6970.8|6987.1|6972.1|6987.1|6972.1|6985.8|6970.8|4
1734977420000|2024-12-23 18:10:20|6987.3|6972.3|6985.4|6970.4|6987.3|6972.3|6985.4|6970.4|3
1734977430000|2024-12-23 18:10:30|6985|6970|6986|6971|6986|6971|6985|6970|3
1734977440000|2024-12-23 18:10:40|6985.2|6970.2|6985|6970|6985.2|6970.2|6985|6970|0
1734977480000|2024-12-23 18:11:20|||||||||3
1734977510000|2024-12-23 18:11:50|6985.3|6970.3|6986|6971|6986|6971|6985.3|6970.3|1
1734977520000|2024-12-23 18:12:00|6986.3|6971.3|6986.5|6971.5|6986.5|6971.5|6986.3|6971.3|0
1734977530000|2024-12-23 18:12:10|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|7
1734977560000|2024-12-23 18:12:40|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|6986.4|6971.4|3
1734977580000|2024-12-23 18:13:00|||||||||3
1734977610000|2024-12-23 18:13:30|6987|6972|6990.2|6975.2|6990.2|6975.2|6987|6972|5
1734977620000|2024-12-23 18:13:40|6990.5|6975.5|6990.8|6975.8|6990.8|6975.8|6990.5|6975.5|1
1734977630000|2024-12-23 18:13:50|6991|6976|6991|6976|6991.2|6976.2|6991|6976|3
1734977650000|2024-12-23 18:14:10|6990.6|6975.6|6990.7|6975.7|6990.7|6975.7|6989|6974|5
1734977680000|2024-12-23 18:14:40|6991|6976|6991|6976|6991|6976|6991|6976|0
1734977690000|2024-12-23 18:14:50|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|1
1734977700000|2024-12-23 18:15:00|6988.9|6973.9|6989.7|6974.7|6989.7|6974.7|6988.9|6973.9|4
1734977710000|2024-12-23 18:15:10|6989.4|6974.4|6988.9|6973.9|6989.4|6974.4|6988.9|6973.9|0
1734977720000|2024-12-23 18:15:20|6989.2|6974.2|6988.9|6973.9|6989.4|6974.4|6988.9|6973.9|0
1734977730000|2024-12-23 18:15:30|6990.4|6975.4|6989.9|6974.9|6990.4|6975.4|6989.9|6974.9|5
1734977760000|2024-12-23 18:16:00|6988.9|6973.9|6987.6|6972.6|6989.2|6974.2|6987.6|6972.6|5
1734977770000|2024-12-23 18:16:10|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|6987.4|6972.4|0
1734977780000|2024-12-23 18:16:20|6987.1|6972.1|6986.9|6971.9|6987.1|6972.1|6986.9|6971.9|0
1734977790000|2024-12-23 18:16:30|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|2
1734977810000|2024-12-23 18:16:50|6986|6971|6984.9|6969.9|6986|6971|6984.9|6969.9|9
1734977830000|2024-12-23 18:17:10|||||||||1
1734977850000|2024-12-23 18:17:30|6983.4|6968.4|6984.2|6969.2|6984.4|6969.4|6983.4|6968.4|8
1734977860000|2024-12-23 18:17:40|6984.1|6969.1|6984.2|6969.2|6984.4|6969.4|6983.9|6968.9|0
1734977870000|2024-12-23 18:17:50|6984.1|6969.1|6984.2|6969.2|6984.2|6969.2|6983.9|6968.9|0
1734977880000|2024-12-23 18:18:00|6983.9|6968.9|6983.4|6968.4|6984.5|6969.5|6983.4|6968.4|3
1734977890000|2024-12-23 18:18:10|6982.9|6967.9|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1734977920000|2024-12-23 18:18:40|6981.9|6966.9|6981.3|6966.3|6981.9|6966.9|6981.1|6966.1|38
1734977930000|2024-12-23 18:18:50|6981.6|6966.6|6981.8|6966.8|6981.8|6966.8|6981.6|6966.6|4
1734977950000|2024-12-23 18:19:10|||||||||2
1734977960000|2024-12-23 18:19:20|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|2
1734977970000|2024-12-23 18:19:30|6982.1|6967.1|6982.6|6967.6|6982.8|6967.8|6982.1|6967.1|8
1734977980000|2024-12-23 18:19:40|6982.3|6967.3|6981.3|6966.3|6982.3|6967.3|6981.3|6966.3|8
1734977990000|2024-12-23 18:19:50|6982.8|6967.8|6981.8|6966.8|6982.8|6967.8|6981.8|6966.8|3
1734978000000|2024-12-23 18:20:00|6981.4|6966.4|6979.8|6964.8|6981.4|6966.4|6979.8|6964.8|6
1734978010000|2024-12-23 18:20:10|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|3
1734978020000|2024-12-23 18:20:20|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|6980.6|6965.6|7
1734978030000|2024-12-23 18:20:30|6980.8|6965.8|6980.3|6965.3|6980.8|6965.8|6980.3|6965.3|0
1734978040000|2024-12-23 18:20:40|6979.3|6964.3|6979.8|6964.8|6980.1|6965.1|6979.3|6964.3|8
1734978060000|2024-12-23 18:21:00|||||||||10
1734978080000|2024-12-23 18:21:20|6979.3|6964.3|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|7
1734978120000|2024-12-23 18:22:00|||||||||1
1734978130000|2024-12-23 18:22:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734978160000|2024-12-23 18:22:40|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|1
1734978200000|2024-12-23 18:23:20|6980.8|6965.8|6981.5|6966.5|6981.8|6966.8|6980.8|6965.8|1
1734978210000|2024-12-23 18:23:30|6981.3|6966.3|6980|6965|6981.3|6966.3|6979.8|6964.8|3
1734978220000|2024-12-23 18:23:40|6980.1|6965.1|6980.8|6965.8|6981.8|6966.8|6980.1|6965.1|9
1734978230000|2024-12-23 18:23:50|6981.1|6966.1|6979.1|6964.1|6981.3|6966.3|6979.1|6964.1|36
1734978240000|2024-12-23 18:24:00|||||||||1
1734978250000|2024-12-23 18:24:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1734978290000|2024-12-23 18:24:50|6977.5|6962.5|6977.5|6962.5|6978|6963|6977.5|6962.5|4
1734978300000|2024-12-23 18:25:00|6978.7|6963.7|6978.3|6963.3|6978.7|6963.7|6978|6963|15
1734978310000|2024-12-23 18:25:10|6978|6963|6978.3|6963.3|6978.3|6963.3|6978|6963|0
1734978330000|2024-12-23 18:25:30|6978|6963|6978.3|6963.3|6978.3|6963.3|6978|6963|0
1734978340000|2024-12-23 18:25:40|6978.5|6963.5|6979.2|6964.2|6979.2|6964.2|6978.5|6963.5|7
1734978350000|2024-12-23 18:25:50|||||||||1
1734978360000|2024-12-23 18:26:00|6978.7|6963.7|6979.3|6964.3|6979.3|6964.3|6978.7|6963.7|2
1734978370000|2024-12-23 18:26:10|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|0
1734978410000|2024-12-23 18:26:50|||||||||1
1734978430000|2024-12-23 18:27:10|||||||||1
1734978440000|2024-12-23 18:27:20|6979|6964|6979.6|6964.6|6980.6|6965.6|6978.5|6963.5|12
1734978450000|2024-12-23 18:27:30|6979.8|6964.8|6980.1|6965.1|6980.1|6965.1|6979.8|6964.8|0
1734978460000|2024-12-23 18:27:40|6980.3|6965.3|6979.3|6964.3|6980.3|6965.3|6979.3|6964.3|3
1734978480000|2024-12-23 18:28:00|6978.8|6963.8|6979.3|6964.3|6979.3|6964.3|6978.8|6963.8|1
1734978490000|2024-12-23 18:28:10|6980.8|6965.8|6980.5|6965.5|6980.8|6965.8|6980.5|6965.5|11
1734978500000|2024-12-23 18:28:20|6980.3|6965.3|6980.5|6965.5|6980.8|6965.8|6980.3|6965.3|4
1734978510000|2024-12-23 18:28:30|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|0
1734978520000|2024-12-23 18:28:40|6978.8|6963.8|6978.3|6963.3|6978.8|6963.8|6978|6963|1
1734978530000|2024-12-23 18:28:50|||||||||4
1734978540000|2024-12-23 18:29:00|6978|6963|6977.5|6962.5|6978|6963|6977.5|6962.5|1
1734978550000|2024-12-23 18:29:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977|6962|1
1734978560000|2024-12-23 18:29:20|||||||||1
1734978570000|2024-12-23 18:29:30|6977.5|6962.5|6980.3|6965.3|6980.3|6965.3|6977.5|6962.5|2
1734978580000|2024-12-23 18:29:40|6980.5|6965.5|6979.3|6964.3|6980.8|6965.8|6979.3|6964.3|3
1734978590000|2024-12-23 18:29:50|6978.9|6963.9|6979.6|6964.6|6979.6|6964.6|6978.3|6963.3|1
1734978600000|2024-12-23 18:30:00|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|6979.8|6964.8|0
1734978620000|2024-12-23 18:30:20|6979.2|6964.2|6979.8|6964.8|6979.8|6964.8|6979.1|6964.1|10
1734978630000|2024-12-23 18:30:30|6980.1|6965.1|6981.3|6966.3|6981.3|6966.3|6980.1|6965.1|1
1734978640000|2024-12-23 18:30:40|6981|6966|6980.3|6965.3|6981|6966|6980.3|6965.3|4
1734978650000|2024-12-23 18:30:50|6980.8|6965.8|6980.3|6965.3|6980.8|6965.8|6980.3|6965.3|0
1734978660000|2024-12-23 18:31:00|6979.7|6964.7|6980.3|6965.3|6980.3|6965.3|6979.3|6964.3|7
1734978670000|2024-12-23 18:31:10|6979|6964|6979|6964|6979.3|6964.3|6979|6964|3
1734978680000|2024-12-23 18:31:20|6979.3|6964.3|6980.1|6965.1|6980.1|6965.1|6978.5|6963.5|5
1734978690000|2024-12-23 18:31:30|6979.8|6964.8|6979|6964|6980.3|6965.3|6979|6964|5
1734978700000|2024-12-23 18:31:40|6978.8|6963.8|6978.6|6963.6|6978.8|6963.8|6977.8|6962.8|11
1734978710000|2024-12-23 18:31:50|6979.2|6964.2|6979.6|6964.6|6979.9|6964.9|6979.2|6964.2|2
1734978730000|2024-12-23 18:32:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1734978760000|2024-12-23 18:32:40|6978.9|6963.9|6979.4|6964.4|6979.4|6964.4|6978.9|6963.9|0
1734978770000|2024-12-23 18:32:50|6979.7|6964.7|6979.9|6964.9|6979.9|6964.9|6979.7|6964.7|0
1734978780000|2024-12-23 18:33:00|6980.2|6965.2|6981.4|6966.4|6981.4|6966.4|6979.9|6964.9|8
1734978790000|2024-12-23 18:33:10|6983.2|6968.2|6984.5|6969.5|6984.5|6969.5|6983.2|6968.2|41
1734978800000|2024-12-23 18:33:20|6984.8|6969.8|6983.2|6968.2|6984.8|6969.8|6983.2|6968.2|5
1734978810000|2024-12-23 18:33:30|6983|6968|6982.7|6967.7|6983|6968|6982.7|6967.7|2
1734978820000|2024-12-23 18:33:40|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|0
1734978830000|2024-12-23 18:33:50|6982.7|6967.7|6983|6968|6983.5|6968.5|6982.7|6967.7|3
1734978840000|2024-12-23 18:34:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1734978900000|2024-12-23 18:35:00|6982.5|6967.5|6983.2|6968.2|6983.5|6968.5|6982.5|6967.5|2
1734978910000|2024-12-23 18:35:10|6983.5|6968.5|6983.2|6968.2|6983.5|6968.5|6983.2|6968.2|2
1734978920000|2024-12-23 18:35:20|6982.5|6967.5|6983.5|6968.5|6983.5|6968.5|6982.5|6967.5|7
1734978940000|2024-12-23 18:35:40|6982.5|6967.5|6983.2|6968.2|6983.5|6968.5|6982.5|6967.5|18
1734978960000|2024-12-23 18:36:00|6983.5|6968.5|6986.2|6971.2|6986.3|6971.3|6983.5|6968.5|2
1734978970000|2024-12-23 18:36:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1734978980000|2024-12-23 18:36:20|6985.5|6970.5|6984.5|6969.5|6985.5|6970.5|6984.5|6969.5|5
1734979000000|2024-12-23 18:36:40|6984.3|6969.3|6983.5|6968.5|6984.3|6969.3|6983|6968|14
1734979010000|2024-12-23 18:36:50|6982.9|6967.9|6982.5|6967.5|6983|6968|6982.5|6967.5|2
1734979020000|2024-12-23 18:37:00|6982.3|6967.3|6981.7|6966.7|6982.3|6967.3|6981.7|6966.7|9
1734979030000|2024-12-23 18:37:10|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|6981.9|6966.9|2
1734979040000|2024-12-23 18:37:20|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|4
1734979050000|2024-12-23 18:37:30|6981.2|6966.2|6980.9|6965.9|6981.2|6966.2|6980.9|6965.9|0
1734979060000|2024-12-23 18:37:40|6980.7|6965.7|6979.9|6964.9|6980.7|6965.7|6979.9|6964.9|1
1734979070000|2024-12-23 18:37:50|6980.5|6965.5|6980.4|6965.4|6980.5|6965.5|6980.4|6965.4|3
1734979080000|2024-12-23 18:38:00|6980.2|6965.2|6980.7|6965.7|6980.7|6965.7|6980.2|6965.2|1
1734979090000|2024-12-23 18:38:10|6981|6966|6981|6966|6981|6966|6981|6966|3
1734979100000|2024-12-23 18:38:20|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|1
1734979110000|2024-12-23 18:38:30|6982|6967|6982.6|6967.6|6982.6|6967.6|6982|6967|4
1734979120000|2024-12-23 18:38:40|6983|6968|6983|6968|6983|6968|6983|6968|1
1734979130000|2024-12-23 18:38:50|6982.7|6967.7|6983|6968|6983|6968|6982.7|6967.7|1
1734979140000|2024-12-23 18:39:00|6983.5|6968.5|6982.9|6967.9|6983.7|6968.7|6982.9|6967.9|5
1734979150000|2024-12-23 18:39:10|6982.7|6967.7|6983.5|6968.5|6983.5|6968.5|6982.7|6967.7|1
1734979160000|2024-12-23 18:39:20|6983.7|6968.7|6983.2|6968.2|6983.7|6968.7|6982.9|6967.9|4
1734979170000|2024-12-23 18:39:30|6983.5|6968.5|6983.7|6968.7|6983.9|6968.9|6983.5|6968.5|8
1734979180000|2024-12-23 18:39:40|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|6983.9|6968.9|1
1734979200000|2024-12-23 18:40:00|6983.5|6968.5|6982.9|6967.9|6983.9|6968.9|6982.9|6967.9|5
1734979210000|2024-12-23 18:40:10|6982.7|6967.7|6983.5|6968.5|6983.5|6968.5|6982.7|6967.7|1
1734979250000|2024-12-23 18:40:50|6983.7|6968.7|6983.5|6968.5|6983.7|6968.7|6983.5|6968.5|3
1734979260000|2024-12-23 18:41:00|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|4
1734979270000|2024-12-23 18:41:10|6988.2|6973.2|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|1
1734979280000|2024-12-23 18:41:20|6988.9|6973.9|6990.2|6975.2|6990.5|6975.5|6988.9|6973.9|7
1734979290000|2024-12-23 18:41:30|6990|6975|6990|6975|6990|6975|6990|6975|0
1734979300000|2024-12-23 18:41:40|6989|6974|6989.8|6974.8|6989.8|6974.8|6989|6974|6
1734979310000|2024-12-23 18:41:50|6990.5|6975.5|6990.8|6975.8|6990.8|6975.8|6990.5|6975.5|1
1734979320000|2024-12-23 18:42:00|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|0
1734979330000|2024-12-23 18:42:10|6991.8|6976.8|6991|6976|6991.8|6976.8|6991|6976|10
1734979350000|2024-12-23 18:42:30|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|0
1734979360000|2024-12-23 18:42:40|6991.3|6976.3|6991.5|6976.5|6991.5|6976.5|6991.3|6976.3|0
1734979370000|2024-12-23 18:42:50|6991.3|6976.3|6991|6976|6991.3|6976.3|6991|6976|3
1734979380000|2024-12-23 18:43:00|6990.8|6975.8|6989.8|6974.8|6990.8|6975.8|6989.8|6974.8|3
1734979390000|2024-12-23 18:43:10|||||||||3
1734979400000|2024-12-23 18:43:20|6989.5|6974.5|6990.3|6975.3|6990.3|6975.3|6989.5|6974.5|3
1734979410000|2024-12-23 18:43:30|6991.1|6976.1|6991|6976|6991.8|6976.8|6991|6976|4
1734979420000|2024-12-23 18:43:40|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|1
1734979430000|2024-12-23 18:43:50|6991.3|6976.3|6990.8|6975.8|6991.3|6976.3|6990.8|6975.8|1
1734979440000|2024-12-23 18:44:00|6991.1|6976.1|6991.5|6976.5|6991.5|6976.5|6991|6976|0
1734979450000|2024-12-23 18:44:10|6991.1|6976.1|6990.5|6975.5|6991.1|6976.1|6990.5|6975.5|1
1734979460000|2024-12-23 18:44:20|6990.8|6975.8|6989|6974|6990.8|6975.8|6988|6973|10
1734979470000|2024-12-23 18:44:30|6988.8|6973.8|6987|6972|6988.8|6973.8|6987|6972|9
1734979490000|2024-12-23 18:44:50|6989|6974|6988.5|6973.5|6989|6974|6988.5|6973.5|4
1734979500000|2024-12-23 18:45:00|||||||||1
1734979510000|2024-12-23 18:45:10|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|6988.8|6973.8|0
1734979530000|2024-12-23 18:45:30|6988.4|6973.4|6986.8|6971.8|6988.4|6973.4|6986.7|6971.7|4
1734979540000|2024-12-23 18:45:40|6987.2|6972.2|6988.3|6973.3|6988.3|6973.3|6987.2|6972.2|1
1734979550000|2024-12-23 18:45:50|6989.5|6974.5|6989.5|6974.5|6989.8|6974.8|6989.5|6974.5|2
1734979570000|2024-12-23 18:46:10|6989.7|6974.7|6990|6975|6990.5|6975.5|6989.7|6974.7|4
1734979580000|2024-12-23 18:46:20|6989.8|6974.8|6989.7|6974.7|6990|6975|6989.5|6974.5|1
1734979590000|2024-12-23 18:46:30|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1734979600000|2024-12-23 18:46:40|6989.7|6974.7|6990.5|6975.5|6990.5|6975.5|6989.7|6974.7|2
1734979610000|2024-12-23 18:46:50|||||||||1
1734979630000|2024-12-23 18:47:10|6992|6977|6992|6977|6992|6977|6992|6977|3
1734979640000|2024-12-23 18:47:20|||||||||1
1734979650000|2024-12-23 18:47:30|6992.3|6977.3|6991.7|6976.7|6992.7|6977.7|6991.7|6976.7|2
1734979660000|2024-12-23 18:47:40|6992.2|6977.2|6992.5|6977.5|6992.8|6977.8|6992.2|6977.2|1
1734979670000|2024-12-23 18:47:50|6993|6978|6990.7|6975.7|6993|6978|6990.2|6975.2|17
1734979680000|2024-12-23 18:48:00|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1734979690000|2024-12-23 18:48:10|6989|6974|6988.5|6973.5|6989.4|6974.4|6988.5|6973.5|2
1734979700000|2024-12-23 18:48:20|6989|6974|6989|6974|6989|6974|6989|6974|1
1734979720000|2024-12-23 18:48:40|6989.3|6974.3|6989.2|6974.2|6989.3|6974.3|6989.2|6974.2|1
1734979730000|2024-12-23 18:48:50|6989|6974|6989|6974|6989|6974|6989|6974|2
1734979740000|2024-12-23 18:49:00|||||||||3
1734979750000|2024-12-23 18:49:10|6988.7|6973.7|6988.5|6973.5|6988.7|6973.7|6988.5|6973.5|4
1734979770000|2024-12-23 18:49:30|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|10
1734979790000|2024-12-23 18:49:50|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.2|6973.2|6
1734979820000|2024-12-23 18:50:20|||||||||1
1734979830000|2024-12-23 18:50:30|||||||||1
1734979840000|2024-12-23 18:50:40|6989|6974|6989|6974|6989.5|6974.5|6989|6974|2
1734979850000|2024-12-23 18:50:50|6989.3|6974.3|6989.5|6974.5|6989.5|6974.5|6989.3|6974.3|1
1734979870000|2024-12-23 18:51:10|6989.1|6974.1|6989.5|6974.5|6989.5|6974.5|6988|6973|6
1734979880000|2024-12-23 18:51:20|6989.7|6974.7|6990|6975|6990|6975|6989.7|6974.7|4
1734979900000|2024-12-23 18:51:40|6990.5|6975.5|6991|6976|6991|6976|6989|6974|10
1734979910000|2024-12-23 18:51:50|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|1
1734979920000|2024-12-23 18:52:00|6990.5|6975.5|6991|6976|6991|6976|6990.5|6975.5|1
1734979960000|2024-12-23 18:52:40|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991|6976|4
1734979970000|2024-12-23 18:52:50|6991.7|6976.7|6993|6978|6993|6978|6991.7|6976.7|10
1734979980000|2024-12-23 18:53:00|6993.5|6978.5|6993.2|6978.2|6993.5|6978.5|6993.2|6978.2|5
1734979990000|2024-12-23 18:53:10|6991.2|6976.2|6991|6976|6991.2|6976.2|6990.5|6975.5|15
1734980000000|2024-12-23 18:53:20|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|6991.5|6976.5|1
1734980010000|2024-12-23 18:53:30|6992|6977|6992.8|6977.8|6992.8|6977.8|6992|6977|3
1734980020000|2024-12-23 18:53:40|6991.8|6976.8|6992|6977|6992|6977|6991.8|6976.8|3
1734980030000|2024-12-23 18:53:50|||||||||1
1734980040000|2024-12-23 18:54:00|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|6992.5|6977.5|0
1734980050000|2024-12-23 18:54:10|6992.2|6977.2|6992|6977|6992.2|6977.2|6992|6977|3
1734980060000|2024-12-23 18:54:20|6991.7|6976.7|6990.2|6975.2|6992|6977|6990.2|6975.2|7
1734980080000|2024-12-23 18:54:40|6990.5|6975.5|6990.5|6975.5|6991|6976|6990.5|6975.5|0
1734980090000|2024-12-23 18:54:50|6991|6976|6991.5|6976.5|6991.5|6976.5|6991|6976|0
1734980100000|2024-12-23 18:55:00|||||||||1
1734980110000|2024-12-23 18:55:10|6992.1|6977.1|6992.5|6977.5|6992.5|6977.5|6992.1|6977.1|18
1734980120000|2024-12-23 18:55:20|||||||||9
1734980150000|2024-12-23 18:55:50|6995|6980|6994.5|6979.5|6995|6980|6994.5|6979.5|5
1734980160000|2024-12-23 18:56:00|6994.8|6979.8|6994.5|6979.5|6994.8|6979.8|6994.5|6979.5|6
1734980170000|2024-12-23 18:56:10|6994.1|6979.1|6993.5|6978.5|6994.3|6979.3|6993.5|6978.5|2
1734980180000|2024-12-23 18:56:20|||||||||3
1734980190000|2024-12-23 18:56:30|||||||||1
1734980200000|2024-12-23 18:56:40|6993.9|6978.9|6995|6980|6995|6980|6993.9|6978.9|6
1734980210000|2024-12-23 18:56:50|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|0
1734980230000|2024-12-23 18:57:10|6995.3|6980.3|6995.8|6980.8|6995.8|6980.8|6995.3|6980.3|1
1734980240000|2024-12-23 18:57:20|6995.5|6980.5|6996.3|6981.3|6996.3|6981.3|6995.5|6980.5|1
1734980250000|2024-12-23 18:57:30|6996.1|6981.1|6994.3|6979.3|6996.1|6981.1|6994.3|6979.3|2
1734980260000|2024-12-23 18:57:40|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|6994.5|6979.5|1
1734980270000|2024-12-23 18:57:50|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|1
1734980280000|2024-12-23 18:58:00|6995.8|6980.8|6993.5|6978.5|6995.8|6980.8|6993.5|6978.5|1
1734980290000|2024-12-23 18:58:10|||||||||4
1734980300000|2024-12-23 18:58:20|||||||||5
1734980310000|2024-12-23 18:58:30|6994|6979|6995.8|6980.8|6995.8|6980.8|6994|6979|6
1734980330000|2024-12-23 18:58:50|||||||||1
1734980340000|2024-12-23 18:59:00|||||||||2
1734980350000|2024-12-23 18:59:10|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|6995.5|6980.5|1
1734980360000|2024-12-23 18:59:20|6995.3|6980.3|6995.5|6980.5|6995.8|6980.8|6994.8|6979.8|24
1734980370000|2024-12-23 18:59:30|6995.3|6980.3|6996.5|6981.5|6996.5|6981.5|6995.3|6980.3|1
1734980380000|2024-12-23 18:59:40|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|6995.8|6980.8|2
1734980390000|2024-12-23 18:59:50|6996|6981|6995.8|6980.8|6996.5|6981.5|6995.8|6980.8|3
1734980400000|2024-12-23 19:00:00|6996.3|6981.3|6996.8|6981.8|6996.8|6981.8|6996.3|6981.3|5
1734980420000|2024-12-23 19:00:20|6997.2|6982.2|6998.2|6983.2|6998.5|6983.5|6997.2|6982.2|21
1734980440000|2024-12-23 19:00:40|6998|6983|6998.3|6983.3|6998.3|6983.3|6998|6983|6
1734980450000|2024-12-23 19:00:50|6998.1|6983.1|6996.1|6981.1|6998.1|6983.1|6996.1|6981.1|10
1734980460000|2024-12-23 19:01:00|6995.9|6980.9|6995.7|6980.7|6996.1|6981.1|6995.6|6980.6|3
1734980470000|2024-12-23 19:01:10|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|0
1734980480000|2024-12-23 19:01:20|6995.7|6980.7|6995.6|6980.6|6996.1|6981.1|6995.1|6980.1|3
1734980490000|2024-12-23 19:01:30|6996.1|6981.1|6997.1|6982.1|6997.4|6982.4|6996.1|6981.1|10
1734980500000|2024-12-23 19:01:40|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|9
1734980510000|2024-12-23 19:01:50|6999.4|6984.4|7000.9|6985.9|7000.9|6985.9|6999.4|6984.4|5
1734980520000|2024-12-23 19:02:00|7001.1|6986.1|6999.1|6984.1|7001.1|6986.1|6999.1|6984.1|3
1734980530000|2024-12-23 19:02:10|6999.3|6984.3|6999.1|6984.1|6999.9|6984.9|6999.1|6984.1|7
1734980540000|2024-12-23 19:02:20|6998.9|6983.9|7000|6985|7000.9|6985.9|6998.4|6983.4|27
1734980550000|2024-12-23 19:02:30|6999.6|6984.6|7000.4|6985.4|7000.4|6985.4|6999.6|6984.6|2
1734980560000|2024-12-23 19:02:40|7000.1|6985.1|6999.9|6984.9|7000.1|6985.1|6999.9|6984.9|1
1734980570000|2024-12-23 19:02:50|7000.9|6985.9|6999.4|6984.4|7000.9|6985.9|6998.9|6983.9|9
1734980580000|2024-12-23 19:03:00|6999.1|6984.1|6999.9|6984.9|6999.9|6984.9|6999.1|6984.1|5
1734980590000|2024-12-23 19:03:10|6999.7|6984.7|7000.6|6985.6|7000.9|6985.9|6999.7|6984.7|8
1734980610000|2024-12-23 19:03:30|7000.4|6985.4|6999.4|6984.4|7000.4|6985.4|6999.1|6984.1|3
1734980620000|2024-12-23 19:03:40|7000.1|6985.1|7003.1|6988.1|7003.4|6988.4|7000.1|6985.1|14
1734980630000|2024-12-23 19:03:50|7002.1|6987.1|7003.4|6988.4|7003.4|6988.4|7002.1|6987.1|7
1734980640000|2024-12-23 19:04:00|7003.6|6988.6|7005.2|6990.2|7005.2|6990.2|7003.6|6988.6|6
1734980650000|2024-12-23 19:04:10|7005.4|6990.4|7005.1|6990.1|7005.4|6990.4|7004.6|6989.6|9
1734980660000|2024-12-23 19:04:20|7005.4|6990.4|7007.1|6992.1|7007.4|6992.4|7005.4|6990.4|3
1734980670000|2024-12-23 19:04:30|7006.1|6991.1|7006.9|6991.9|7007.4|6992.4|7006.1|6991.1|9
1734980680000|2024-12-23 19:04:40|7006.4|6991.4|7005.1|6990.1|7006.4|6991.4|7004.6|6989.6|3
1734980690000|2024-12-23 19:04:50|7004.6|6989.6|7005.6|6990.6|7005.6|6990.6|7004.6|6989.6|7
1734980700000|2024-12-23 19:05:00|7005.4|6990.4|7004.7|6989.7|7005.4|6990.4|7004.7|6989.7|6
1734980710000|2024-12-23 19:05:10|7004.5|6989.5|7004.2|6989.2|7004.5|6989.5|7004.2|6989.2|3
1734980720000|2024-12-23 19:05:20|7004|6989|7001.5|6986.5|7004|6989|7001.5|6986.5|11
1734980730000|2024-12-23 19:05:30|7001.9|6986.9|7002.5|6987.5|7002.5|6987.5|7001.9|6986.9|3
1734980750000|2024-12-23 19:05:50|7003|6988|7002|6987|7003|6988|7001.5|6986.5|3
1734980760000|2024-12-23 19:06:00|7001.7|6986.7|6999.7|6984.7|7002|6987|6999.7|6984.7|22
1734980770000|2024-12-23 19:06:10|6999.2|6984.2|6998.7|6983.7|6999.2|6984.2|6997.9|6982.9|14
1734980780000|2024-12-23 19:06:20|6998.5|6983.5|6996.2|6981.2|6998.5|6983.5|6996.2|6981.2|13
1734980790000|2024-12-23 19:06:30|6997|6982|6996.7|6981.7|6997|6982|6995|6980|6
1734980800000|2024-12-23 19:06:40|6995.5|6980.5|6995.2|6980.2|6995.5|6980.5|6995.2|6980.2|13
1734980810000|2024-12-23 19:06:50|6995|6980|6995.7|6980.7|6995.7|6980.7|6995|6980|1
1734980820000|2024-12-23 19:07:00|6995.5|6980.5|6996.2|6981.2|6997.5|6982.5|6995.5|6980.5|9
1734980830000|2024-12-23 19:07:10|6996.5|6981.5|6996.7|6981.7|6996.7|6981.7|6995.7|6980.7|0
1734980840000|2024-12-23 19:07:20|6996.5|6981.5|6997|6982|6997|6982|6996.5|6981.5|3
1734980850000|2024-12-23 19:07:30|6996.7|6981.7|6997.5|6982.5|6997.5|6982.5|6996.7|6981.7|1
1734980860000|2024-12-23 19:07:40|6997.1|6982.1|6995.5|6980.5|6997.1|6982.1|6995.5|6980.5|8
1734980870000|2024-12-23 19:07:50|6995.7|6980.7|6994.7|6979.7|6996|6981|6994.7|6979.7|2
1734980880000|2024-12-23 19:08:00|6993.7|6978.7|6994|6979|6994|6979|6993.7|6978.7|5
1734980890000|2024-12-23 19:08:10|6994.3|6979.3|6993.4|6978.4|6995|6980|6993.4|6978.4|6
1734980900000|2024-12-23 19:08:20|6993.6|6978.6|6993|6978|6994|6979|6992.5|6977.5|29
1734980910000|2024-12-23 19:08:30|6992.7|6977.7|6992.4|6977.4|6993|6978|6992.1|6977.1|12
1734980920000|2024-12-23 19:08:40|6992.7|6977.7|6993.4|6978.4|6993.4|6978.4|6992.7|6977.7|3
1734980930000|2024-12-23 19:08:50|6992.9|6977.9|6993.4|6978.4|6993.4|6978.4|6992.4|6977.4|1
1734980940000|2024-12-23 19:09:00|6993.9|6978.9|6994.4|6979.4|6994.4|6979.4|6993.9|6978.9|0
1734980960000|2024-12-23 19:09:20|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|0
1734980970000|2024-12-23 19:09:30|6992.6|6977.6|6993.4|6978.4|6993.4|6978.4|6992.6|6977.6|1
1734980990000|2024-12-23 19:09:50|6992.9|6977.9|6992.6|6977.6|6992.9|6977.9|6992.6|6977.6|15
1734981000000|2024-12-23 19:10:00|6993|6978|6993.8|6978.8|6993.9|6978.9|6992.9|6977.9|2
1734981010000|2024-12-23 19:10:10|6993.9|6978.9|6994.1|6979.1|6994.9|6979.9|6993.9|6978.9|8
1734981020000|2024-12-23 19:10:20|6993.8|6978.8|6992.8|6977.8|6994.4|6979.4|6992|6977|57
1734981030000|2024-12-23 19:10:30|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1734981040000|2024-12-23 19:10:40|6993.5|6978.5|6994.3|6979.3|6994.3|6979.3|6993.5|6978.5|1
1734981050000|2024-12-23 19:10:50|6994.1|6979.1|6992.5|6977.5|6994.1|6979.1|6992.5|6977.5|25
1734981060000|2024-12-23 19:11:00|6992.8|6977.8|6993.5|6978.5|6993.8|6978.8|6992.8|6977.8|0
1734981070000|2024-12-23 19:11:10|6993.8|6978.8|6994.3|6979.3|6994.3|6979.3|6993.8|6978.8|4
1734981080000|2024-12-23 19:11:20|6994.1|6979.1|6993.5|6978.5|6994.1|6979.1|6993.5|6978.5|2
1734981090000|2024-12-23 19:11:30|6993.1|6978.1|6991.4|6976.4|6993.1|6978.1|6991.4|6976.4|2
1734981100000|2024-12-23 19:11:40|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1734981110000|2024-12-23 19:11:50|6990.9|6975.9|6988.9|6973.9|6990.9|6975.9|6988.9|6973.9|19
1734981120000|2024-12-23 19:12:00|6988.4|6973.4|6987.9|6972.9|6988.4|6973.4|6987.9|6972.9|13
1734981130000|2024-12-23 19:12:10|6989.2|6974.2|6985.3|6970.3|6989.9|6974.9|6985.3|6970.3|4
1734981140000|2024-12-23 19:12:20|6985.1|6970.1|6987.6|6972.6|6987.9|6972.9|6985.1|6970.1|12
1734981150000|2024-12-23 19:12:30|6987.3|6972.3|6985.6|6970.6|6987.3|6972.3|6985.3|6970.3|12
1734981170000|2024-12-23 19:12:50|6986.1|6971.1|6987.9|6972.9|6987.9|6972.9|6986.1|6971.1|8
1734981180000|2024-12-23 19:13:00|6987.5|6972.5|6988|6973|6988|6973|6985.3|6970.3|26
1734981190000|2024-12-23 19:13:10|6987.9|6972.9|6988.2|6973.2|6988.2|6973.2|6987.9|6972.9|2
1734981200000|2024-12-23 19:13:20|6988.9|6973.9|6990.2|6975.2|6990.7|6975.7|6988.7|6973.7|12
1734981210000|2024-12-23 19:13:30|6990.7|6975.7|6989.2|6974.2|6990.7|6975.7|6989.2|6974.2|31
1734981220000|2024-12-23 19:13:40|6988.9|6973.9|6985.2|6970.2|6988.9|6973.9|6984.9|6969.9|23
1734981230000|2024-12-23 19:13:50|6985.5|6970.5|6984.5|6969.5|6986.3|6971.3|6984.5|6969.5|17
1734981240000|2024-12-23 19:14:00|6984|6969|6985.5|6970.5|6986.8|6971.8|6984|6969|115
1734981250000|2024-12-23 19:14:10|6985.8|6970.8|6991.1|6976.1|6991.1|6976.1|6985.8|6970.8|71
1734981260000|2024-12-23 19:14:20|6990.8|6975.8|6993.1|6978.1|6993.1|6978.1|6990.1|6975.1|90
1734981270000|2024-12-23 19:14:30|6992.7|6977.7|6993.1|6978.1|6993.1|6978.1|6991.9|6976.9|109
1734981280000|2024-12-23 19:14:40|6993.9|6978.9|6993.7|6978.7|6993.9|6978.9|6992.9|6977.9|153
1734981290000|2024-12-23 19:14:50|6993.9|6978.9|6992.7|6977.7|6994.2|6979.2|6992.7|6977.7|141
1734981300000|2024-12-23 19:15:00|6992.9|6977.9|6991.9|6976.9|6993.1|6978.1|6991.9|6976.9|38
1734981310000|2024-12-23 19:15:10|6991.4|6976.4|6991.9|6976.9|6991.9|6976.9|6991.4|6976.4|2
1734981320000|2024-12-23 19:15:20|6992.2|6977.2|6992.9|6977.9|6993|6978|6992.2|6977.2|6
1734981340000|2024-12-23 19:15:40|6993.4|6978.4|6993.9|6978.9|6993.9|6978.9|6993.4|6978.4|7
1734981350000|2024-12-23 19:15:50|6993.4|6978.4|6997.6|6982.6|6998.3|6983.3|6993.4|6978.4|46
1734981360000|2024-12-23 19:16:00|6997.9|6982.9|6997.2|6982.2|6998.2|6983.2|6997.1|6982.1|3
1734981370000|2024-12-23 19:16:10|6996.9|6981.9|6995.7|6980.7|6996.9|6981.9|6995.7|6980.7|7
1734981380000|2024-12-23 19:16:20|6994.4|6979.4|6994.1|6979.1|6994.4|6979.4|6994.1|6979.1|5
1734981390000|2024-12-23 19:16:30|6994.4|6979.4|6993.9|6978.9|6994.6|6979.6|6993.6|6978.6|10
1734981400000|2024-12-23 19:16:40|6994.6|6979.6|6993.6|6978.6|6994.6|6979.6|6993.6|6978.6|14
1734981410000|2024-12-23 19:16:50|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|6993.9|6978.9|1
1734981420000|2024-12-23 19:17:00|6994.6|6979.6|6995.6|6980.6|6995.6|6980.6|6994.6|6979.6|2
1734981440000|2024-12-23 19:17:20|6996.1|6981.1|6995.3|6980.3|6996.3|6981.3|6995.3|6980.3|2
1734981450000|2024-12-23 19:17:30|6995.1|6980.1|6995.6|6980.6|6996.4|6981.4|6994.6|6979.6|15
1734981460000|2024-12-23 19:17:40|6994.8|6979.8|6995.6|6980.6|6995.6|6980.6|6994.6|6979.6|3
1734981470000|2024-12-23 19:17:50|6995.3|6980.3|6994.8|6979.8|6995.3|6980.3|6994.8|6979.8|1
1734981480000|2024-12-23 19:18:00|6994.3|6979.3|6994.1|6979.1|6994.3|6979.3|6993.6|6978.6|1
1734981520000|2024-12-23 19:18:40|6993.8|6978.8|6994.4|6979.4|6994.4|6979.4|6993.6|6978.6|0
1734981530000|2024-12-23 19:18:50|6995.1|6980.1|6996.9|6981.9|6996.9|6981.9|6995.1|6980.1|11
1734981540000|2024-12-23 19:19:00|6997.1|6982.1|6995.8|6980.8|6997.1|6982.1|6995.8|6980.8|8
1734981550000|2024-12-23 19:19:10|6994.8|6979.8|6995.3|6980.3|6995.6|6980.6|6994.5|6979.5|0
1734981560000|2024-12-23 19:19:20|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1734981570000|2024-12-23 19:19:30|6994.6|6979.6|6993.9|6978.9|6994.6|6979.6|6993.3|6978.3|4
1734981580000|2024-12-23 19:19:40|6994.1|6979.1|6993.8|6978.8|6994.3|6979.3|6993.1|6978.1|1
1734981590000|2024-12-23 19:19:50|6993.6|6978.6|6992.4|6977.4|6993.6|6978.6|6992.4|6977.4|5
1734981600000|2024-12-23 19:20:00|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|6992.6|6977.6|0
1735005600000|2024-12-24 02:00:00|6984.2|6969.2|6999|6984|7000.2|6985.2|6984.2|6969.2|34
1735005610000|2024-12-24 02:00:10|7000.1|6985.1|7000.5|6985.5|7000.5|6985.5|7000.1|6985.1|1
1735005620000|2024-12-24 02:00:20|7002.5|6987.5|7003.1|6988.1|7003.5|6988.5|7002.5|6987.5|3
1735005630000|2024-12-24 02:00:30|7003.7|6988.7|7007.5|6992.5|7007.5|6992.5|7003.7|6988.7|1
1735005640000|2024-12-24 02:00:40|7008.5|6993.5|7008.5|6993.5|7009.1|6994.1|7008.5|6993.5|1
1735005650000|2024-12-24 02:00:50|7009.3|6994.3|7010|6995|7013.2|6998.2|7009.3|6994.3|4
1735005660000|2024-12-24 02:01:00|7009.7|6994.7|6998.5|6983.5|7009.7|6994.7|6998.5|6983.5|6
1735005670000|2024-12-24 02:01:10|6998.1|6983.1|6994.5|6979.5|6998.1|6983.1|6994.5|6979.5|1
1735005680000|2024-12-24 02:01:20|6996|6981|6996|6981|6996|6981|6996|6981|0
1735005690000|2024-12-24 02:01:30|6994.8|6979.8|6997.5|6982.5|6997.5|6982.5|6993|6978|2
1735005700000|2024-12-24 02:01:40|6997|6982|6997|6982|6997|6982|6997|6982|0
1735005720000|2024-12-24 02:02:00|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|6996.5|6981.5|0
1735005790000|2024-12-24 02:03:10|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|6996.7|6981.7|0
1735005950000|2024-12-24 02:05:50|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|6996.2|6981.2|0
1735005980000|2024-12-24 02:06:20|6994|6979|6994|6979|6994|6979|6994|6979|1
1735006010000|2024-12-24 02:06:50|6993|6978|6993|6978|6993|6978|6993|6978|0
1735006020000|2024-12-24 02:07:00|6989|6974|6989|6974|6989|6974|6989|6974|1
1735006030000|2024-12-24 02:07:10|6988.7|6973.7|6987|6972|6988.7|6973.7|6986.7|6971.7|0
1735006050000|2024-12-24 02:07:30|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|6989.5|6974.5|0
1735006080000|2024-12-24 02:08:00|6989.9|6974.9|6990|6975|6990|6975|6989.9|6974.9|1
1735006110000|2024-12-24 02:08:30|6989.8|6974.8|6989.5|6974.5|6989.8|6974.8|6989.5|6974.5|1
1735006170000|2024-12-24 02:09:30|6990.1|6975.1|6990.5|6975.5|6990.5|6975.5|6990.1|6975.1|0
1735006180000|2024-12-24 02:09:40|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|6988.5|6973.5|1
1735006210000|2024-12-24 02:10:10|6988.3|6973.3|6988|6973|6988.3|6973.3|6988|6973|1
1735006230000|2024-12-24 02:10:30|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|6987.5|6972.5|0
1735006240000|2024-12-24 02:10:40|6987|6972|6985.5|6970.5|6987|6972|6985.5|6970.5|1
1735006260000|2024-12-24 02:11:00|6984.2|6969.2|6984|6969|6984.5|6969.5|6984|6969|1
1735006300000|2024-12-24 02:11:40|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983|6968|0
1735006350000|2024-12-24 02:12:30|||||||||1
1735006400000|2024-12-24 02:13:20|6983|6968|6983|6968|6983|6968|6983|6968|0
1735006410000|2024-12-24 02:13:30|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|6982.5|6967.5|1
1735006420000|2024-12-24 02:13:40|6982.2|6967.2|6981.5|6966.5|6982.5|6967.5|6981.5|6966.5|1
1735006440000|2024-12-24 02:14:00|6982|6967|6981.5|6966.5|6982|6967|6981.5|6966.5|1
1735006450000|2024-12-24 02:14:10|6981.8|6966.8|6981.7|6966.7|6982|6967|6981.5|6966.5|0
1735006460000|2024-12-24 02:14:20|6982|6967|6982|6967|6982|6967|6981.5|6966.5|0
1735006470000|2024-12-24 02:14:30|6981.7|6966.7|6985.7|6970.7|6986.7|6971.7|6981.5|6966.5|3
1735006480000|2024-12-24 02:14:40|6985.1|6970.1|6984.7|6969.7|6985.1|6970.1|6984.7|6969.7|0
1735006490000|2024-12-24 02:14:50|6984.4|6969.4|6984.4|6969.4|6984.7|6969.7|6984.2|6969.2|1
1735006500000|2024-12-24 02:15:00|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|6984.2|6969.2|0
1735006510000|2024-12-24 02:15:10|6984|6969|6984|6969|6984|6969|6984|6969|0
1735006630000|2024-12-24 02:17:10|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|0
1735006700000|2024-12-24 02:18:20|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|0
1735006730000|2024-12-24 02:18:50|6979.2|6964.2|6978.7|6963.7|6979.2|6964.2|6978.7|6963.7|3
1735006740000|2024-12-24 02:19:00|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|3
1735006750000|2024-12-24 02:19:10|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1735006770000|2024-12-24 02:19:30|6978.8|6963.8|6979.1|6964.1|6979.1|6964.1|6978.8|6963.8|1
1735006810000|2024-12-24 02:20:10|6979.3|6964.3|6979.4|6964.4|6979.6|6964.6|6979.3|6964.3|0
1735006820000|2024-12-24 02:20:20|6979.6|6964.6|6979.8|6964.8|6979.8|6964.8|6979.3|6964.3|1
1735006830000|2024-12-24 02:20:30|||||||||1
1735006840000|2024-12-24 02:20:40|||||||||1
1735006850000|2024-12-24 02:20:50|||||||||1
1735007090000|2024-12-24 02:24:50|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.8|6962.8|1
1735007100000|2024-12-24 02:25:00|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1735007120000|2024-12-24 02:25:20|6977|6962|6976.8|6961.8|6977|6962|6976.8|6961.8|0
1735007130000|2024-12-24 02:25:30|6975.3|6960.3|6974.6|6959.6|6975.3|6960.3|6973.8|6958.8|1
1735007140000|2024-12-24 02:25:40|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1735007150000|2024-12-24 02:25:50|6974.5|6959.5|6974.3|6959.3|6974.5|6959.5|6974.3|6959.3|0
1735007160000|2024-12-24 02:26:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.3|6959.3|0
1735007190000|2024-12-24 02:26:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|1
1735007220000|2024-12-24 02:27:00|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|1
1735007230000|2024-12-24 02:27:10|6974.8|6959.8|6974.5|6959.5|6974.8|6959.8|6974.3|6959.3|0
1735007240000|2024-12-24 02:27:20|6974.8|6959.8|6974.5|6959.5|6974.8|6959.8|6974.3|6959.3|0
1735007250000|2024-12-24 02:27:30|6974.3|6959.3|6974.8|6959.8|6974.8|6959.8|6974.3|6959.3|1
1735007260000|2024-12-24 02:27:40|6974.5|6959.5|6974.8|6959.8|6974.8|6959.8|6974.5|6959.5|0
1735007310000|2024-12-24 02:28:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1735007380000|2024-12-24 02:29:40|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1735007400000|2024-12-24 02:30:00|6975.4|6960.4|6977.4|6962.4|6977.4|6962.4|6975.4|6960.4|3
1735007410000|2024-12-24 02:30:10|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|0
1735007460000|2024-12-24 02:31:00|6977|6962|6974.8|6959.8|6977|6962|6974.8|6959.8|2
1735007480000|2024-12-24 02:31:20|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1735007490000|2024-12-24 02:31:30|6974.3|6959.3|6974.6|6959.6|6974.6|6959.6|6974.3|6959.3|0
1735007500000|2024-12-24 02:31:40|6974.3|6959.3|6974.1|6959.1|6974.3|6959.3|6974.1|6959.1|0
1735007540000|2024-12-24 02:32:20|6973.4|6958.4|6973.9|6958.9|6973.9|6958.9|6973.4|6958.4|0
1735007570000|2024-12-24 02:32:50|6973.6|6958.6|6973.6|6958.6|6973.9|6958.9|6973.6|6958.6|0
1735007590000|2024-12-24 02:33:10|6968.5|6953.5|6968.8|6953.8|6968.8|6953.8|6968.5|6953.5|2
1735007600000|2024-12-24 02:33:20|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|1
1735007610000|2024-12-24 02:33:30|6968|6953|6968.3|6953.3|6968.3|6953.3|6968|6953|0
1735007620000|2024-12-24 02:33:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735007640000|2024-12-24 02:34:00|6968.3|6953.3|6968|6953|6968.3|6953.3|6968|6953|1
1735007650000|2024-12-24 02:34:10|6968.3|6953.3|6968|6953|6968.3|6953.3|6968|6953|0
1735007730000|2024-12-24 02:35:30|6968.3|6953.3|6968.2|6953.2|6968.3|6953.3|6968.2|6953.2|0
1735007740000|2024-12-24 02:35:40|6968.3|6953.3|6968|6953|6968.3|6953.3|6968|6953|0
1735007750000|2024-12-24 02:35:50|6967|6952|6967|6952|6967|6952|6967|6952|6
1735007760000|2024-12-24 02:36:00|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1735007780000|2024-12-24 02:36:20|6966.5|6951.5|6966.2|6951.2|6966.5|6951.5|6966.2|6951.2|6
1735007820000|2024-12-24 02:37:00|6967|6952|6968.5|6953.5|6968.8|6953.8|6967|6952|4
1735007850000|2024-12-24 02:37:30|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|1
1735007860000|2024-12-24 02:37:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735007880000|2024-12-24 02:38:00|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|1
1735007890000|2024-12-24 02:38:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1735007900000|2024-12-24 02:38:20|6967.4|6952.4|6966.9|6951.9|6967.4|6952.4|6966.9|6951.9|0
1735007980000|2024-12-24 02:39:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1735008030000|2024-12-24 02:40:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1735008040000|2024-12-24 02:40:40|6964.2|6949.2|6965|6950|6965|6950|6964.2|6949.2|3
1735008060000|2024-12-24 02:41:00|6965.2|6950.2|6966.4|6951.4|6966.4|6951.4|6965.2|6950.2|1
1735008140000|2024-12-24 02:42:20|6962.1|6947.1|6961.6|6946.6|6962.1|6947.1|6961.6|6946.6|10
1735008160000|2024-12-24 02:42:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|1
1735008210000|2024-12-24 02:43:30|||||||||1
1735008240000|2024-12-24 02:44:00|6960.9|6945.9|6961.1|6946.1|6961.1|6946.1|6960.9|6945.9|4
1735008260000|2024-12-24 02:44:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735008270000|2024-12-24 02:44:30|6960.2|6945.2|6960.7|6945.7|6960.7|6945.7|6960.2|6945.2|1
1735008290000|2024-12-24 02:44:50|6960.4|6945.4|6960.2|6945.2|6960.4|6945.4|6960.2|6945.2|0
1735008370000|2024-12-24 02:46:10|6959.9|6944.9|6959.7|6944.7|6959.9|6944.9|6959.7|6944.7|0
1735008420000|2024-12-24 02:47:00|6963|6948|6963|6948|6963.3|6948.3|6963|6948|1
1735008450000|2024-12-24 02:47:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|1
1735008610000|2024-12-24 02:50:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1735008620000|2024-12-24 02:50:20|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1735008630000|2024-12-24 02:50:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1735008640000|2024-12-24 02:50:40|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1735008650000|2024-12-24 02:50:50|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1735008660000|2024-12-24 02:51:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1735008670000|2024-12-24 02:51:10|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1735008840000|2024-12-24 02:54:00|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|0
1735008850000|2024-12-24 02:54:10|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1735008860000|2024-12-24 02:54:20|6962.8|6947.8|6962.5|6947.5|6962.8|6947.8|6962.5|6947.5|0
1735008920000|2024-12-24 02:55:20|6962.8|6947.8|6962.5|6947.5|6962.8|6947.8|6962.5|6947.5|0
1735008930000|2024-12-24 02:55:30|||||||||1
1735008940000|2024-12-24 02:55:40|6963|6948|6969.8|6954.8|6970.1|6955.1|6963|6948|15
1735008950000|2024-12-24 02:55:50|6970.1|6955.1|6970|6955|6970.1|6955.1|6970|6955|0
1735008990000|2024-12-24 02:56:30|6969.4|6954.4|6969.1|6954.1|6969.4|6954.4|6969.1|6954.1|1
1735009000000|2024-12-24 02:56:40|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735009170000|2024-12-24 02:59:30|6969.2|6954.2|6969.2|6954.2|6969.5|6954.5|6969.2|6954.2|0
1735009180000|2024-12-24 02:59:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1735009260000|2024-12-24 03:01:00|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|2
1735009430000|2024-12-24 03:03:50|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|5
1735009450000|2024-12-24 03:04:10|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735009460000|2024-12-24 03:04:20|||||||||1
1735009470000|2024-12-24 03:04:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1735009650000|2024-12-24 03:07:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1735009670000|2024-12-24 03:07:50|||||||||1
1735009750000|2024-12-24 03:09:10|6968.7|6953.7|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|2
1735009780000|2024-12-24 03:09:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735009920000|2024-12-24 03:12:00|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|4
1735009930000|2024-12-24 03:12:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1735009950000|2024-12-24 03:12:30|6969.7|6954.7|6970|6955|6970.5|6955.5|6969.7|6954.7|4
1735009960000|2024-12-24 03:12:40|6969.5|6954.5|6970|6955|6970|6955|6969.5|6954.5|0
1735010020000|2024-12-24 03:13:40|6969.5|6954.5|6970|6955|6970|6955|6969.5|6954.5|0
1735010030000|2024-12-24 03:13:50|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735010060000|2024-12-24 03:14:20|6970|6955|6970|6955|6970|6955|6970|6955|0
1735010070000|2024-12-24 03:14:30|6969.7|6954.7|6969.5|6954.5|6969.7|6954.7|6969.5|6954.5|0
1735010090000|2024-12-24 03:14:50|6969.8|6954.8|6970|6955|6970|6955|6969.8|6954.8|0
1735010110000|2024-12-24 03:15:10|6969.7|6954.7|6970.5|6955.5|6970.5|6955.5|6969.5|6954.5|0
1735010120000|2024-12-24 03:15:20|6970.2|6955.2|6970|6955|6970.2|6955.2|6970|6955|0
1735010130000|2024-12-24 03:15:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735010150000|2024-12-24 03:15:50|6969.8|6954.8|6969.5|6954.5|6970|6955|6969.5|6954.5|0
1735010190000|2024-12-24 03:16:30|6969.2|6954.2|6969|6954|6969.2|6954.2|6969|6954|0
1735010260000|2024-12-24 03:17:40|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735010530000|2024-12-24 03:22:10|6969.3|6954.3|6969|6954|6969.3|6954.3|6969|6954|1
1735010560000|2024-12-24 03:22:40|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969|6954|0
1735010570000|2024-12-24 03:22:50|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|5
1735010590000|2024-12-24 03:23:10|6969.5|6954.5|6969.2|6954.2|6969.7|6954.7|6969.2|6954.2|0
1735010600000|2024-12-24 03:23:20|||||||||1
1735010670000|2024-12-24 03:24:30|6969|6954|6969|6954|6969|6954|6969|6954|0
1735010760000|2024-12-24 03:26:00|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|1
1735010980000|2024-12-24 03:29:40|||||||||1
1735010990000|2024-12-24 03:29:50|||||||||4
1735011000000|2024-12-24 03:30:00|6967.5|6952.5|6960.8|6945.8|6967.5|6952.5|6960.8|6945.8|4
1735011010000|2024-12-24 03:30:10|6961.1|6946.1|6960.8|6945.8|6961.1|6946.1|6960.8|6945.8|1
1735011020000|2024-12-24 03:30:20|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6
1735011030000|2024-12-24 03:30:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|3
1735011050000|2024-12-24 03:30:50|||||||||1
1735011060000|2024-12-24 03:31:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1735011120000|2024-12-24 03:32:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1735011270000|2024-12-24 03:34:30|6959.6|6944.6|6963.8|6948.8|6963.8|6948.8|6959.6|6944.6|5
1735011280000|2024-12-24 03:34:40|6964|6949|6964|6949|6964|6949|6964|6949|0
1735011290000|2024-12-24 03:34:50|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1735011330000|2024-12-24 03:35:30|6964.8|6949.8|6965.2|6950.2|6965.2|6950.2|6964.8|6949.8|0
1735011340000|2024-12-24 03:35:40|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1735011350000|2024-12-24 03:35:50|6966.1|6951.1|6967.2|6952.2|6967.2|6952.2|6966.1|6951.1|1
1735011360000|2024-12-24 03:36:00|6967|6952|6966.2|6951.2|6967|6952|6966.2|6951.2|1
1735011370000|2024-12-24 03:36:10|6966.5|6951.5|6966.7|6951.7|6966.7|6951.7|6966.5|6951.5|0
1735011400000|2024-12-24 03:36:40|||||||||1
1735011420000|2024-12-24 03:37:00|6966.3|6951.3|6965.7|6950.7|6966.3|6951.3|6965.7|6950.7|1
1735011500000|2024-12-24 03:38:20|6966|6951|6966.2|6951.2|6966.2|6951.2|6966|6951|0
1735011850000|2024-12-24 03:44:10|6965.8|6950.8|6965.2|6950.2|6965.8|6950.8|6965.2|6950.2|1
1735011910000|2024-12-24 03:45:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735011930000|2024-12-24 03:45:30|6965.2|6950.2|6966.1|6951.1|6966.1|6951.1|6965.2|6950.2|0
1735011940000|2024-12-24 03:45:40|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1735012450000|2024-12-24 03:54:10|6965.5|6950.5|6966.1|6951.1|6966.1|6951.1|6965.5|6950.5|0
1735012460000|2024-12-24 03:54:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1735012600000|2024-12-24 03:56:40|6966.1|6951.1|6965.2|6950.2|6966.1|6951.1|6965.2|6950.2|0
1735012650000|2024-12-24 03:57:30|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1735012660000|2024-12-24 03:57:40|6965.6|6950.6|6966|6951|6966.1|6951.1|6965.6|6950.6|2
1735012680000|2024-12-24 03:58:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735012740000|2024-12-24 03:59:00|6964.9|6949.9|6964.6|6949.6|6964.9|6949.9|6964.6|6949.6|1
1735012750000|2024-12-24 03:59:10|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1735012760000|2024-12-24 03:59:20|6962.6|6947.6|6961.9|6946.9|6962.6|6947.6|6961.9|6946.9|3
1735012770000|2024-12-24 03:59:30|6961.3|6946.3|6961.1|6946.1|6961.3|6946.3|6961.1|6946.1|0
1735012780000|2024-12-24 03:59:40|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735013000000|2024-12-24 04:03:20|||||||||1
1735013040000|2024-12-24 04:04:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1735013090000|2024-12-24 04:04:50|||||||||1
1735013140000|2024-12-24 04:05:40|||||||||1
1735013170000|2024-12-24 04:06:10|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735013310000|2024-12-24 04:08:30|6962.2|6947.2|6961.9|6946.9|6962.2|6947.2|6961.9|6946.9|4
1735013700000|2024-12-24 04:15:00|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.9|6945.9|2
1735013710000|2024-12-24 04:15:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735013770000|2024-12-24 04:16:10|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1735013960000|2024-12-24 04:19:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735014290000|2024-12-24 04:24:50|||||||||1
1735014380000|2024-12-24 04:26:20|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735014430000|2024-12-24 04:27:10|6960.1|6945.1|6958.6|6943.6|6960.1|6945.1|6958.6|6943.6|1
1735014470000|2024-12-24 04:27:50|6958.8|6943.8|6959.1|6944.1|6959.1|6944.1|6958.8|6943.8|2
1735014480000|2024-12-24 04:28:00|6959|6944|6959|6944|6959|6944|6959|6944|0
1735014510000|2024-12-24 04:28:30|6958.6|6943.6|6958.3|6943.3|6958.6|6943.6|6958|6943|1
1735014570000|2024-12-24 04:29:30|6958|6943|6958|6943|6958|6943|6958|6943|0
1735014600000|2024-12-24 04:30:00|6958.3|6943.3|6958|6943|6958.3|6943.3|6958|6943|0
1735014610000|2024-12-24 04:30:10|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1735014620000|2024-12-24 04:30:20|6958|6943|6958|6943|6958|6943|6958|6943|0
1735014650000|2024-12-24 04:30:50|6958.3|6943.3|6958|6943|6958.3|6943.3|6958|6943|0
1735014690000|2024-12-24 04:31:30|6957.4|6942.4|6958.3|6943.3|6958.3|6943.3|6956.8|6941.8|3
1735014750000|2024-12-24 04:32:30|6959.3|6944.3|6961.3|6946.3|6961.3|6946.3|6959.3|6944.3|1
1735014800000|2024-12-24 04:33:20|6960|6945|6960.3|6945.3|6960.3|6945.3|6960|6945|1
1735014820000|2024-12-24 04:33:40|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1735015020000|2024-12-24 04:37:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1735015240000|2024-12-24 04:40:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1735015370000|2024-12-24 04:42:50|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1735015380000|2024-12-24 04:43:00|6961.2|6946.2|6961.8|6946.8|6961.8|6946.8|6961.2|6946.2|4
1735015400000|2024-12-24 04:43:20|6961.1|6946.1|6961.8|6946.8|6961.8|6946.8|6961.1|6946.1|0
1735015430000|2024-12-24 04:43:50|||||||||1
1735015630000|2024-12-24 04:47:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1735015810000|2024-12-24 04:50:10|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|1
1735016080000|2024-12-24 04:54:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735016250000|2024-12-24 04:57:30|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1735016580000|2024-12-24 05:03:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735016670000|2024-12-24 05:04:30|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|0
1735016880000|2024-12-24 05:08:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735017030000|2024-12-24 05:10:30|6961.3|6946.3|6961.1|6946.1|6961.3|6946.3|6961.1|6946.1|0
1735017360000|2024-12-24 05:16:00|6960.5|6945.5|6958.6|6943.6|6960.5|6945.5|6958.6|6943.6|2
1735017370000|2024-12-24 05:16:10|6958.1|6943.1|6958.6|6943.6|6958.6|6943.6|6958.1|6943.1|0
1735017470000|2024-12-24 05:17:50|||||||||1
1735017560000|2024-12-24 05:19:20|6958.9|6943.9|6958.9|6943.9|6959.1|6944.1|6958.6|6943.6|0
1735017570000|2024-12-24 05:19:30|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|0
1735017580000|2024-12-24 05:19:40|6958.9|6943.9|6959.3|6944.3|6959.3|6944.3|6958.9|6943.9|3
1735017600000|2024-12-24 05:20:00|6959|6944|6959.3|6944.3|6959.3|6944.3|6959|6944|0
1735017670000|2024-12-24 05:21:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1735017680000|2024-12-24 05:21:20|||||||||1
1735017850000|2024-12-24 05:24:10|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1735017870000|2024-12-24 05:24:30|6958.5|6943.5|6958.8|6943.8|6958.8|6943.8|6958.5|6943.5|0
1735018050000|2024-12-24 05:27:30|6958.5|6943.5|6958.8|6943.8|6958.8|6943.8|6958.5|6943.5|0
1735018070000|2024-12-24 05:27:50|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1735018090000|2024-12-24 05:28:10|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1735018200000|2024-12-24 05:30:00|6959.1|6944.1|6958.8|6943.8|6959.3|6944.3|6958.8|6943.8|0
1735018300000|2024-12-24 05:31:40|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|4
1735018340000|2024-12-24 05:32:20|||||||||1
1735018450000|2024-12-24 05:34:10|||||||||1
1735018490000|2024-12-24 05:34:50|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1735018500000|2024-12-24 05:35:00|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1735018580000|2024-12-24 05:36:20|6958.3|6943.3|6958.6|6943.6|6958.6|6943.6|6958.3|6943.3|0
1735018590000|2024-12-24 05:36:30|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.5|6943.5|0
1735018680000|2024-12-24 05:38:00|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6961.8|6946.8|9
1735018690000|2024-12-24 05:38:10|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|1
1735018720000|2024-12-24 05:38:40|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1735018740000|2024-12-24 05:39:00|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1735018770000|2024-12-24 05:39:30|6964.6|6949.6|6964.8|6949.8|6964.8|6949.8|6964.6|6949.6|0
1735018850000|2024-12-24 05:40:50|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1735018860000|2024-12-24 05:41:00|6964.8|6949.8|6964.5|6949.5|6964.8|6949.8|6964.5|6949.5|0
1735018920000|2024-12-24 05:42:00|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1735018930000|2024-12-24 05:42:10|6964.5|6949.5|6964.8|6949.8|6964.8|6949.8|6964.5|6949.5|0
1735018950000|2024-12-24 05:42:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1735018960000|2024-12-24 05:42:40|6964.8|6949.8|6964.5|6949.5|6964.8|6949.8|6964.5|6949.5|0
1735019020000|2024-12-24 05:43:40|6962|6947|6961.4|6946.4|6962|6947|6961.4|6946.4|0
1735019030000|2024-12-24 05:43:50|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1735019050000|2024-12-24 05:44:10|6961|6946|6961.3|6946.3|6961.3|6946.3|6961|6946|0
1735019200000|2024-12-24 05:46:40|6960.9|6945.9|6960.6|6945.6|6960.9|6945.9|6960.6|6945.6|1
1735019250000|2024-12-24 05:47:30|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1735019260000|2024-12-24 05:47:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735019440000|2024-12-24 05:50:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1735019460000|2024-12-24 05:51:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735019590000|2024-12-24 05:53:10|6960.9|6945.9|6961.1|6946.1|6961.1|6946.1|6960.9|6945.9|0
1735019730000|2024-12-24 05:55:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1735019750000|2024-12-24 05:55:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1735019800000|2024-12-24 05:56:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1735019910000|2024-12-24 05:58:30|6961|6946|6961|6946|6961|6946|6961|6946|0
1735019990000|2024-12-24 05:59:50|6961.3|6946.3|6961|6946|6961.3|6946.3|6961|6946|0
1735020000000|2024-12-24 06:00:00|6961.3|6946.3|6960.8|6945.8|6961.3|6946.3|6960.8|6945.8|0
1735020010000|2024-12-24 06:00:10|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1735020020000|2024-12-24 06:00:20|6960.8|6945.8|6963.5|6948.5|6963.5|6948.5|6960.8|6945.8|3
1735020050000|2024-12-24 06:00:50|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|0
1735020060000|2024-12-24 06:01:00|6964|6949|6964|6949|6964|6949|6964|6949|0
1735020070000|2024-12-24 06:01:10|6964.7|6949.7|6966|6951|6966|6951|6964.7|6949.7|3
1735020080000|2024-12-24 06:01:20|6966.5|6951.5|6969|6954|6969|6954|6966.5|6951.5|2
1735020250000|2024-12-24 06:04:10|6968.7|6953.7|6968.3|6953.3|6968.7|6953.7|6968.3|6953.3|0
1735020410000|2024-12-24 06:06:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|2
1735020420000|2024-12-24 06:07:00|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1735020490000|2024-12-24 06:08:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1735020510000|2024-12-24 06:08:30|6967.1|6952.1|6967.8|6952.8|6968|6953|6967.1|6952.1|1
1735020520000|2024-12-24 06:08:40|6968.6|6953.6|6968|6953|6968.6|6953.6|6968|6953|11
1735020720000|2024-12-24 06:12:00|6968.3|6953.3|6968.5|6953.5|6968.5|6953.5|6968.3|6953.3|0
1735020790000|2024-12-24 06:13:10|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|0
1735020810000|2024-12-24 06:13:30|6967.1|6952.1|6966.5|6951.5|6967.1|6952.1|6966.5|6951.5|0
1735020900000|2024-12-24 06:15:00|6966|6951|6966|6951|6966|6951|6966|6951|0
1735020930000|2024-12-24 06:15:30|6965.8|6950.8|6965.5|6950.5|6965.8|6950.8|6965.5|6950.5|1
1735021530000|2024-12-24 06:25:30|6966|6951|6966|6951|6966|6951|6966|6951|0
1735021560000|2024-12-24 06:26:00|||||||||3
1735021630000|2024-12-24 06:27:10|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|1
1735021680000|2024-12-24 06:28:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1735021810000|2024-12-24 06:30:10|6965.8|6950.8|6966.1|6951.1|6966.1|6951.1|6965.6|6950.6|1
1735021830000|2024-12-24 06:30:30|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|2
1735022160000|2024-12-24 06:36:00|6965.1|6950.1|6964.6|6949.6|6965.1|6950.1|6964.6|6949.6|0
1735022210000|2024-12-24 06:36:50|6964.9|6949.9|6964.6|6949.6|6964.9|6949.9|6964.6|6949.6|1
1735022220000|2024-12-24 06:37:00|6964.9|6949.9|6965.1|6950.1|6965.1|6950.1|6964.9|6949.9|0
1735022230000|2024-12-24 06:37:10|6964.8|6949.8|6964.6|6949.6|6964.8|6949.8|6964.6|6949.6|0
1735022280000|2024-12-24 06:38:00|||||||||1
1735022450000|2024-12-24 06:40:50|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|1
1735022480000|2024-12-24 06:41:20|6963.9|6948.9|6963.6|6948.6|6964.1|6949.1|6963.6|6948.6|0
1735022490000|2024-12-24 06:41:30|6964.1|6949.1|6963.8|6948.8|6964.1|6949.1|6963.8|6948.8|0
1735022500000|2024-12-24 06:41:40|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|0
1735022600000|2024-12-24 06:43:20|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1735022610000|2024-12-24 06:43:30|6962.1|6947.1|6960.6|6945.6|6962.1|6947.1|6960.6|6945.6|1
1735022700000|2024-12-24 06:45:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1735022930000|2024-12-24 06:48:50|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1735023110000|2024-12-24 06:51:50|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1735023130000|2024-12-24 06:52:10|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|1
1735023140000|2024-12-24 06:52:20|6958.8|6943.8|6959.1|6944.1|6959.1|6944.1|6958.8|6943.8|0
1735023240000|2024-12-24 06:54:00|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1735023270000|2024-12-24 06:54:30|6959.3|6944.3|6959.6|6944.6|6959.6|6944.6|6959.3|6944.3|0
1735023300000|2024-12-24 06:55:00|6959.3|6944.3|6959.6|6944.6|6959.6|6944.6|6959.3|6944.3|0
1735023350000|2024-12-24 06:55:50|6959.1|6944.1|6958.3|6943.3|6959.1|6944.1|6958.3|6943.3|1
1735023360000|2024-12-24 06:56:00|6958.6|6943.6|6958.3|6943.3|6958.6|6943.6|6958.3|6943.3|0
1735023370000|2024-12-24 06:56:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1735023440000|2024-12-24 06:57:20|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1735023450000|2024-12-24 06:57:30|6958.3|6943.3|6958.1|6943.1|6958.3|6943.3|6958.1|6943.1|0
1735023560000|2024-12-24 06:59:20|6958.3|6943.3|6958.6|6943.6|6958.6|6943.6|6958.3|6943.3|3
1735023590000|2024-12-24 06:59:50|6958.3|6943.3|6958.1|6943.1|6958.6|6943.6|6958.1|6943.1|1
1735023600000|2024-12-24 07:00:00|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1735023610000|2024-12-24 07:00:10|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1735023620000|2024-12-24 07:00:20|||||||||1
1735023650000|2024-12-24 07:00:50|||||||||1
1735023680000|2024-12-24 07:01:20|||||||||1
1735023710000|2024-12-24 07:01:50|||||||||1
1735023730000|2024-12-24 07:02:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|1
1735023740000|2024-12-24 07:02:20|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|5
1735023750000|2024-12-24 07:02:30|6959.6|6944.6|6960.3|6945.3|6960.8|6945.8|6959.6|6944.6|2
1735023780000|2024-12-24 07:03:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735023810000|2024-12-24 07:03:30|||||||||1
1735023870000|2024-12-24 07:04:30|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735023880000|2024-12-24 07:04:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735023900000|2024-12-24 07:05:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735023910000|2024-12-24 07:05:10|6960.7|6945.7|6961.1|6946.1|6961.1|6946.1|6960.7|6945.7|0
1735023970000|2024-12-24 07:06:10|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|2
1735023990000|2024-12-24 07:06:30|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1735024000000|2024-12-24 07:06:40|6962.1|6947.1|6961.8|6946.8|6962.1|6947.1|6961.8|6946.8|0
1735024010000|2024-12-24 07:06:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|1
1735024080000|2024-12-24 07:08:00|6961.9|6946.9|6962.1|6947.1|6962.1|6947.1|6961.9|6946.9|0
1735024140000|2024-12-24 07:09:00|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|1
1735024150000|2024-12-24 07:09:10|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1735024260000|2024-12-24 07:11:00|6962.3|6947.3|6961.6|6946.6|6962.3|6947.3|6961.6|6946.6|1
1735024570000|2024-12-24 07:16:10|6961.9|6946.9|6964|6949|6964|6949|6961.9|6946.9|1
1735024590000|2024-12-24 07:16:30|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|0
1735024650000|2024-12-24 07:17:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1735024660000|2024-12-24 07:17:40|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1735024700000|2024-12-24 07:18:20|6962.4|6947.4|6962.9|6947.9|6963.1|6948.1|6962.4|6947.4|0
1735024710000|2024-12-24 07:18:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1735024790000|2024-12-24 07:19:50|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1735024800000|2024-12-24 07:20:00|6964.9|6949.9|6966.1|6951.1|6966.1|6951.1|6964.9|6949.9|1
1735024960000|2024-12-24 07:22:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1735024980000|2024-12-24 07:23:00|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1735025040000|2024-12-24 07:24:00|6965.1|6950.1|6964.4|6949.4|6965.1|6950.1|6964.4|6949.4|1
1735025340000|2024-12-24 07:29:00|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1735025400000|2024-12-24 07:30:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735025430000|2024-12-24 07:30:30|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735025480000|2024-12-24 07:31:20|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|1
1735025490000|2024-12-24 07:31:30|6964.3|6949.3|6964.4|6949.4|6964.4|6949.4|6964.1|6949.1|0
1735025500000|2024-12-24 07:31:40|6964.6|6949.6|6963.8|6948.8|6964.6|6949.6|6963.8|6948.8|0
1735025520000|2024-12-24 07:32:00|6963.4|6948.4|6963.9|6948.9|6963.9|6948.9|6963.4|6948.4|0
1735025560000|2024-12-24 07:32:40|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|1
1735025710000|2024-12-24 07:35:10|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.4|6947.4|0
1735025720000|2024-12-24 07:35:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1735025750000|2024-12-24 07:35:50|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735025870000|2024-12-24 07:37:50|6962|6947|6962.1|6947.1|6962.6|6947.6|6962|6947|3
1735025880000|2024-12-24 07:38:00|6961.9|6946.9|6961.9|6946.9|6962.4|6947.4|6961.9|6946.9|0
1735026020000|2024-12-24 07:40:20|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735026270000|2024-12-24 07:44:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735026360000|2024-12-24 07:46:00|6960.8|6945.8|6959.4|6944.4|6960.8|6945.8|6959.1|6944.1|2
1735026370000|2024-12-24 07:46:10|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|0
1735026400000|2024-12-24 07:46:40|||||||||1
1735026410000|2024-12-24 07:46:50|6961.1|6946.1|6960.3|6945.3|6961.1|6946.1|6960.3|6945.3|1
1735026420000|2024-12-24 07:47:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735026450000|2024-12-24 07:47:30|6960.6|6945.6|6960.3|6945.3|6960.6|6945.6|6960.3|6945.3|1
1735026460000|2024-12-24 07:47:40|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735026470000|2024-12-24 07:47:50|6961.1|6946.1|6961.1|6946.1|6962.3|6947.3|6961.1|6946.1|3
1735026530000|2024-12-24 07:48:50|6960.6|6945.6|6961.1|6946.1|6961.1|6946.1|6960.6|6945.6|0
1735026570000|2024-12-24 07:49:30|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735026610000|2024-12-24 07:50:10|6961.2|6946.2|6961.6|6946.6|6961.6|6946.6|6961.2|6946.2|1
1735026680000|2024-12-24 07:51:20|||||||||2
1735026720000|2024-12-24 07:52:00|||||||||1
1735026770000|2024-12-24 07:52:50|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|3
1735026780000|2024-12-24 07:53:00|6963.1|6948.1|6962.6|6947.6|6963.1|6948.1|6962.6|6947.6|0
1735026800000|2024-12-24 07:53:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1735026950000|2024-12-24 07:55:50|6962.4|6947.4|6961.7|6946.7|6962.4|6947.4|6961.7|6946.7|0
1735027010000|2024-12-24 07:56:50|6961.4|6946.4|6961.2|6946.2|6961.4|6946.4|6961.2|6946.2|0
1735027020000|2024-12-24 07:57:00|6960.7|6945.7|6959.7|6944.7|6960.7|6945.7|6959.7|6944.7|8
1735027080000|2024-12-24 07:58:00|6960.2|6945.2|6959.9|6944.9|6960.2|6945.2|6959.9|6944.9|0
1735027090000|2024-12-24 07:58:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1735027100000|2024-12-24 07:58:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1735027110000|2024-12-24 07:58:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1735027120000|2024-12-24 07:58:40|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1735027140000|2024-12-24 07:59:00|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1735027150000|2024-12-24 07:59:10|6960|6945|6959.7|6944.7|6960|6945|6959.7|6944.7|1
1735027200000|2024-12-24 08:00:00|6960.2|6945.2|6960.7|6945.7|6960.8|6945.8|6960.2|6945.2|2
1735027230000|2024-12-24 08:00:30|6960.1|6945.1|6959.9|6944.9|6960.1|6945.1|6959.9|6944.9|0
1735027270000|2024-12-24 08:01:10|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1735027310000|2024-12-24 08:01:50|6958.7|6943.7|6957.5|6942.5|6958.7|6943.7|6957.2|6942.2|2
1735027320000|2024-12-24 08:02:00|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|0
1735027360000|2024-12-24 08:02:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|5
1735027380000|2024-12-24 08:03:00|6959.1|6944.1|6960.9|6945.9|6960.9|6945.9|6959.1|6944.1|1
1735027390000|2024-12-24 08:03:10|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1735027420000|2024-12-24 08:03:40|6961.4|6946.4|6961.6|6946.6|6961.6|6946.6|6961.4|6946.4|0
1735027430000|2024-12-24 08:03:50|6961.2|6946.2|6960.9|6945.9|6961.2|6946.2|6960.9|6945.9|1
1735027440000|2024-12-24 08:04:00|6961.1|6946.1|6960.6|6945.6|6961.1|6946.1|6960.6|6945.6|0
1735027460000|2024-12-24 08:04:20|6961.1|6946.1|6959.1|6944.1|6961.1|6946.1|6959.1|6944.1|1
1735027470000|2024-12-24 08:04:30|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1735027500000|2024-12-24 08:05:00|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1735027510000|2024-12-24 08:05:10|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1735027530000|2024-12-24 08:05:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1735027560000|2024-12-24 08:06:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1735027680000|2024-12-24 08:08:00|6957.9|6942.9|6958.2|6943.2|6958.2|6943.2|6957.9|6942.9|0
1735027840000|2024-12-24 08:10:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1735027900000|2024-12-24 08:11:40|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1735028130000|2024-12-24 08:15:30|6958.7|6943.7|6959.9|6944.9|6959.9|6944.9|6958.7|6943.7|1
1735028140000|2024-12-24 08:15:40|6960.5|6945.5|6961.1|6946.1|6961.1|6946.1|6960.5|6945.5|3
1735028310000|2024-12-24 08:18:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735028500000|2024-12-24 08:21:40|6960.6|6945.6|6960.2|6945.2|6960.6|6945.6|6960.2|6945.2|0
1735028800000|2024-12-24 08:26:40|||||||||1
1735028820000|2024-12-24 08:27:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735028940000|2024-12-24 08:29:00|6960.5|6945.5|6963.3|6948.3|6963.3|6948.3|6960.5|6945.5|1
1735028950000|2024-12-24 08:29:10|6964|6949|6964.1|6949.1|6964.1|6949.1|6964|6949|0
1735028960000|2024-12-24 08:29:20|6964|6949|6963.7|6948.7|6964|6949|6963.7|6948.7|1
1735028980000|2024-12-24 08:29:40|6964|6949|6963.7|6948.7|6964|6949|6963.7|6948.7|1
1735029000000|2024-12-24 08:30:00|6964.2|6949.2|6963.7|6948.7|6964.2|6949.2|6963.7|6948.7|1
1735029050000|2024-12-24 08:30:50|6964|6949|6964.2|6949.2|6964.2|6949.2|6964|6949|0
1735029080000|2024-12-24 08:31:20|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|2
1735029280000|2024-12-24 08:34:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1735029300000|2024-12-24 08:35:00|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|1
1735029360000|2024-12-24 08:36:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1735029640000|2024-12-24 08:40:40|6963.3|6948.3|6964.2|6949.2|6964.5|6949.5|6963.3|6948.3|3
1735029650000|2024-12-24 08:40:50|6964.3|6949.3|6964.5|6949.5|6964.5|6949.5|6964.3|6949.3|0
1735029680000|2024-12-24 08:41:20|6965|6950|6964|6949|6965|6950|6964|6949|1
1735029690000|2024-12-24 08:41:30|6964.3|6949.3|6964.5|6949.5|6964.5|6949.5|6964.3|6949.3|0
1735029700000|2024-12-24 08:41:40|6964.2|6949.2|6964|6949|6964.2|6949.2|6964|6949|0
1735029790000|2024-12-24 08:43:10|6965|6950|6968|6953|6968|6953|6965|6950|4
1735029810000|2024-12-24 08:43:30|6967.7|6952.7|6968|6953|6968|6953|6967.2|6952.2|0
1735029830000|2024-12-24 08:43:50|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|0
1735029840000|2024-12-24 08:44:00|6967.5|6952.5|6967.4|6952.4|6967.5|6952.5|6967.4|6952.4|0
1735029850000|2024-12-24 08:44:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1735029860000|2024-12-24 08:44:20|6968.5|6953.5|6967.8|6952.8|6969.5|6954.5|6967.5|6952.5|2
1735029870000|2024-12-24 08:44:30|6968|6953|6966|6951|6968|6953|6966|6951|1
1735029880000|2024-12-24 08:44:40|6965.5|6950.5|6966|6951|6966|6951|6965.5|6950.5|1
1735029890000|2024-12-24 08:44:50|6966.8|6951.8|6968|6953|6968|6953|6966.8|6951.8|1
1735029900000|2024-12-24 08:45:00|6967.5|6952.5|6967|6952|6967.5|6952.5|6967|6952|0
1735029960000|2024-12-24 08:46:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967|6952|0
1735029970000|2024-12-24 08:46:10|6967|6952|6968|6953|6968|6953|6967|6952|1
1735029980000|2024-12-24 08:46:20|6968.5|6953.5|6969.5|6954.5|6969.5|6954.5|6968.2|6953.2|0
1735029990000|2024-12-24 08:46:30|6969|6954|6970|6955|6970|6955|6969|6954|0
1735030000000|2024-12-24 08:46:40|6969.4|6954.4|6970|6955|6970|6955|6969|6954|0
1735030010000|2024-12-24 08:46:50|||||||||1
1735030040000|2024-12-24 08:47:20|6969|6954|6969|6954|6969|6954|6969|6954|1
1735030050000|2024-12-24 08:47:30|6968.6|6953.6|6969|6954|6969|6954|6968|6953|1
1735030110000|2024-12-24 08:48:30|6969.2|6954.2|6969|6954|6969.5|6954.5|6969|6954|4
1735030120000|2024-12-24 08:48:40|6968|6953|6968|6953|6968|6953|6968|6953|2
1735030180000|2024-12-24 08:49:40|6967.6|6952.6|6966.5|6951.5|6967.6|6952.6|6966.5|6951.5|1
1735030190000|2024-12-24 08:49:50|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|0
1735030240000|2024-12-24 08:50:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735030270000|2024-12-24 08:51:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1735030290000|2024-12-24 08:51:30|6967.3|6952.3|6967|6952|6967.5|6952.5|6967|6952|0
1735030310000|2024-12-24 08:51:50|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1735030320000|2024-12-24 08:52:00|6968|6953|6968|6953|6968|6953|6968|6953|0
1735030340000|2024-12-24 08:52:20|6967.5|6952.5|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|0
1735030350000|2024-12-24 08:52:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735030410000|2024-12-24 08:53:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1735030420000|2024-12-24 08:53:40|6966.6|6951.6|6966.8|6951.8|6966.8|6951.8|6966.6|6951.6|0
1735030440000|2024-12-24 08:54:00|6966.5|6951.5|6966.3|6951.3|6966.5|6951.5|6966.3|6951.3|0
1735030460000|2024-12-24 08:54:20|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735030530000|2024-12-24 08:55:30|6967|6952|6967|6952|6967|6952|6967|6952|0
1735030560000|2024-12-24 08:56:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1735030570000|2024-12-24 08:56:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1735030580000|2024-12-24 08:56:20|6967.5|6952.5|6967|6952|6967.5|6952.5|6967|6952|0
1735030600000|2024-12-24 08:56:40|6967.3|6952.3|6967|6952|6967.5|6952.5|6967|6952|0
1735030680000|2024-12-24 08:58:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.2|6952.2|0
1735030870000|2024-12-24 09:01:10|6968.7|6953.7|6969|6954|6969|6954|6968.5|6953.5|2
1735030880000|2024-12-24 09:01:20|6968.6|6953.6|6968.5|6953.5|6968.6|6953.6|6968.5|6953.5|1
1735030890000|2024-12-24 09:01:30|6968.2|6953.2|6968|6953|6968.3|6953.3|6968|6953|0
1735030910000|2024-12-24 09:01:50|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735030930000|2024-12-24 09:02:10|6968.2|6953.2|6968|6953|6968.2|6953.2|6968|6953|0
1735031010000|2024-12-24 09:03:30|6965.4|6950.4|6963.4|6948.4|6965.4|6950.4|6963.4|6948.4|3
1735031020000|2024-12-24 09:03:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|0
1735031040000|2024-12-24 09:04:00|6963.6|6948.6|6965.3|6950.3|6965.3|6950.3|6963.6|6948.6|2
1735031050000|2024-12-24 09:04:10|6965.5|6950.5|6966.5|6951.5|6966.5|6951.5|6965.5|6950.5|1
1735031090000|2024-12-24 09:04:50|6967|6952|6967|6952|6967|6952|6967|6952|0
1735031100000|2024-12-24 09:05:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1735031110000|2024-12-24 09:05:10|||||||||1
1735031120000|2024-12-24 09:05:20|||||||||2
1735031130000|2024-12-24 09:05:30|||||||||1
1735031320000|2024-12-24 09:08:40|6966|6951|6965.7|6950.7|6966|6951|6965.7|6950.7|1
1735031340000|2024-12-24 09:09:00|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|0
1735031410000|2024-12-24 09:10:10|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|2
1735031430000|2024-12-24 09:10:30|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1735031450000|2024-12-24 09:10:50|6965.3|6950.3|6966.5|6951.5|6966.5|6951.5|6965.3|6950.3|4
1735031550000|2024-12-24 09:12:30|||||||||1
1735031600000|2024-12-24 09:13:20|6967.1|6952.1|6968.3|6953.3|6968.3|6953.3|6967.1|6952.1|1
1735031620000|2024-12-24 09:13:40|6968.6|6953.6|6968|6953|6968.6|6953.6|6968|6953|0
1735031630000|2024-12-24 09:13:50|6968.3|6953.3|6968|6953|6968.3|6953.3|6968|6953|1
1735031640000|2024-12-24 09:14:00|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1735031670000|2024-12-24 09:14:30|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|1
1735031690000|2024-12-24 09:14:50|6968.9|6953.9|6969.3|6954.3|6969.3|6954.3|6968.9|6953.9|0
1735031790000|2024-12-24 09:16:30|||||||||1
1735031800000|2024-12-24 09:16:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1735031820000|2024-12-24 09:17:00|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1735031840000|2024-12-24 09:17:20|6966.6|6951.6|6966|6951|6966.6|6951.6|6966|6951|14
1735031850000|2024-12-24 09:17:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1735031870000|2024-12-24 09:17:50|6966.7|6951.7|6967.6|6952.6|6967.6|6952.6|6966.7|6951.7|1
1735031880000|2024-12-24 09:18:00|6966.3|6951.3|6966.6|6951.6|6966.6|6951.6|6966.3|6951.3|0
1735031890000|2024-12-24 09:18:10|6967|6952|6967|6952|6967|6952|6967|6952|0
1735031910000|2024-12-24 09:18:30|6966.8|6951.8|6966.6|6951.6|6966.8|6951.8|6966.6|6951.6|1
1735031920000|2024-12-24 09:18:40|6967|6952|6967.3|6952.3|6967.3|6952.3|6967|6952|1
1735031930000|2024-12-24 09:18:50|6968.1|6953.1|6967.6|6952.6|6968.6|6953.6|6967.6|6952.6|2
1735031940000|2024-12-24 09:19:00|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1735031950000|2024-12-24 09:19:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.3|6952.3|0
1735031970000|2024-12-24 09:19:30|6967.9|6952.9|6968|6953|6968|6953|6967.9|6952.9|1
1735031980000|2024-12-24 09:19:40|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1735032010000|2024-12-24 09:20:10|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1735032080000|2024-12-24 09:21:20|6967.3|6952.3|6966.3|6951.3|6967.3|6952.3|6966.3|6951.3|2
1735032090000|2024-12-24 09:21:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735032100000|2024-12-24 09:21:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1735032150000|2024-12-24 09:22:30|6966.6|6951.6|6966.8|6951.8|6967.3|6952.3|6966.6|6951.6|0
1735032380000|2024-12-24 09:26:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1735032650000|2024-12-24 09:30:50|6967|6952|6966.5|6951.5|6967|6952|6966.5|6951.5|2
1735032660000|2024-12-24 09:31:00|6966.1|6951.1|6965.6|6950.6|6966.1|6951.1|6965.6|6950.6|0
1735032670000|2024-12-24 09:31:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1735032710000|2024-12-24 09:31:50|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735032720000|2024-12-24 09:32:00|6966.5|6951.5|6966.3|6951.3|6966.5|6951.5|6966.3|6951.3|0
1735032750000|2024-12-24 09:32:30|||||||||1
1735032850000|2024-12-24 09:34:10|6965.5|6950.5|6964.3|6949.3|6965.5|6950.5|6964.3|6949.3|1
1735032860000|2024-12-24 09:34:20|6963.8|6948.8|6963.6|6948.6|6963.8|6948.8|6963.6|6948.6|0
1735032870000|2024-12-24 09:34:30|6963.9|6948.9|6964.3|6949.3|6964.3|6949.3|6963.9|6948.9|1
1735032880000|2024-12-24 09:34:40|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|0
1735032890000|2024-12-24 09:34:50|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1735032900000|2024-12-24 09:35:00|6963.7|6948.7|6963.8|6948.8|6964.3|6949.3|6963.7|6948.7|2
1735032960000|2024-12-24 09:36:00|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|2
1735033000000|2024-12-24 09:36:40|6967.2|6952.2|6967.8|6952.8|6967.8|6952.8|6967.2|6952.2|2
1735033010000|2024-12-24 09:36:50|6968.3|6953.3|6967.3|6952.3|6968.3|6953.3|6967.3|6952.3|1
1735033050000|2024-12-24 09:37:30|6966.9|6951.9|6966.3|6951.3|6966.9|6951.9|6966.3|6951.3|1
1735033110000|2024-12-24 09:38:30|||||||||1
1735033170000|2024-12-24 09:39:30|||||||||1
1735033230000|2024-12-24 09:40:30|||||||||1
1735033250000|2024-12-24 09:40:50|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|1
1735033270000|2024-12-24 09:41:10|6966.5|6951.5|6966.3|6951.3|6966.5|6951.5|6966.3|6951.3|0
1735033290000|2024-12-24 09:41:30|6966.6|6951.6|6966.8|6951.8|6966.8|6951.8|6966.6|6951.6|0
1735033330000|2024-12-24 09:42:10|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|1
1735033440000|2024-12-24 09:44:00|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|1
1735033450000|2024-12-24 09:44:10|6966.8|6951.8|6967.3|6952.3|6967.3|6952.3|6966.8|6951.8|0
1735033590000|2024-12-24 09:46:30|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|2
1735033640000|2024-12-24 09:47:20|6967.6|6952.6|6967.3|6952.3|6967.6|6952.6|6967.3|6952.3|1
1735033690000|2024-12-24 09:48:10|||||||||1
1735033780000|2024-12-24 09:49:40|6966.7|6951.7|6966.3|6951.3|6966.7|6951.7|6966.3|6951.3|8
1735033830000|2024-12-24 09:50:30|||||||||1
1735033840000|2024-12-24 09:50:40|||||||||1
1735033880000|2024-12-24 09:51:20|||||||||1
1735033900000|2024-12-24 09:51:40|6967.3|6952.3|6966.8|6951.8|6967.3|6952.3|6966.5|6951.5|1
1735033910000|2024-12-24 09:51:50|6966.3|6951.3|6966.8|6951.8|6966.8|6951.8|6966.3|6951.3|0
1735033960000|2024-12-24 09:52:40|6967|6952|6967|6952|6967|6952|6967|6952|0
1735033980000|2024-12-24 09:53:00|6967.6|6952.6|6967|6952|6967.6|6952.6|6967|6952|1
1735033990000|2024-12-24 09:53:10|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735034000000|2024-12-24 09:53:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1735034050000|2024-12-24 09:54:10|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735034100000|2024-12-24 09:55:00|6967.1|6952.1|6967.6|6952.6|6967.6|6952.6|6967.1|6952.1|0
1735034110000|2024-12-24 09:55:10|6967.4|6952.4|6966.8|6951.8|6967.4|6952.4|6966.8|6951.8|1
1735034120000|2024-12-24 09:55:20|6966.5|6951.5|6966.5|6951.5|6966.8|6951.8|6966.5|6951.5|0
1735034130000|2024-12-24 09:55:30|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1735034140000|2024-12-24 09:55:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|1
1735034160000|2024-12-24 09:56:00|6967.3|6952.3|6967.5|6952.5|6967.5|6952.5|6966.6|6951.6|4
1735034170000|2024-12-24 09:56:10|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1735034210000|2024-12-24 09:56:50|||||||||1
1735034250000|2024-12-24 09:57:30|||||||||1
1735034350000|2024-12-24 09:59:10|6966.1|6951.1|6966.3|6951.3|6966.3|6951.3|6965.8|6950.8|2
1735034370000|2024-12-24 09:59:30|||||||||1
1735034440000|2024-12-24 10:00:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735034450000|2024-12-24 10:00:50|6966.4|6951.4|6965.8|6950.8|6966.4|6951.4|6965.8|6950.8|1
1735034460000|2024-12-24 10:01:00|6966.4|6951.4|6966.3|6951.3|6966.6|6951.6|6966.3|6951.3|5
1735034500000|2024-12-24 10:01:40|||||||||1
1735034670000|2024-12-24 10:04:30|||||||||1
1735034760000|2024-12-24 10:06:00|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1735034780000|2024-12-24 10:06:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|19
1735034790000|2024-12-24 10:06:30|6964.6|6949.6|6966.8|6951.8|6966.8|6951.8|6964.6|6949.6|5
1735034800000|2024-12-24 10:06:40|6967.2|6952.2|6967.6|6952.6|6968.3|6953.3|6967.2|6952.2|2
1735034810000|2024-12-24 10:06:50|6967.8|6952.8|6968.8|6953.8|6968.8|6953.8|6967.8|6952.8|1
1735034820000|2024-12-24 10:07:00|6968.5|6953.5|6968.3|6953.3|6968.5|6953.5|6967.8|6952.8|3
1735034840000|2024-12-24 10:07:20|||||||||1
1735034850000|2024-12-24 10:07:30|6968|6953|6967.8|6952.8|6968|6953|6967.8|6952.8|0
1735034870000|2024-12-24 10:07:50|6969.5|6954.5|6969.8|6954.8|6969.8|6954.8|6969.5|6954.5|1
1735034880000|2024-12-24 10:08:00|6971|6956|6970.8|6955.8|6971.8|6956.8|6970.8|6955.8|4
1735034890000|2024-12-24 10:08:10|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1735034900000|2024-12-24 10:08:20|||||||||1
1735034910000|2024-12-24 10:08:30|||||||||1
1735034930000|2024-12-24 10:08:50|||||||||1
1735034950000|2024-12-24 10:09:10|6970|6955|6969.8|6954.8|6970|6955|6969.8|6954.8|0
1735034960000|2024-12-24 10:09:20|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968|6953|2
1735034990000|2024-12-24 10:09:50|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|1
1735035000000|2024-12-24 10:10:00|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1735035020000|2024-12-24 10:10:20|6969.6|6954.6|6969.8|6954.8|6969.8|6954.8|6969.5|6954.5|0
1735035050000|2024-12-24 10:10:50|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1735035060000|2024-12-24 10:11:00|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1735035110000|2024-12-24 10:11:50|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1735035130000|2024-12-24 10:12:10|6970|6955|6970.3|6955.3|6970.3|6955.3|6970|6955|0
1735035140000|2024-12-24 10:12:20|6970|6955|6970|6955|6970|6955|6970|6955|0
1735035160000|2024-12-24 10:12:40|6970.3|6955.3|6971.8|6956.8|6971.8|6956.8|6970|6955|3
1735035170000|2024-12-24 10:12:50|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|11
1735035180000|2024-12-24 10:13:00|||||||||1
1735035200000|2024-12-24 10:13:20|||||||||2
1735035210000|2024-12-24 10:13:30|||||||||1
1735035240000|2024-12-24 10:14:00|||||||||1
1735035270000|2024-12-24 10:14:30|||||||||1
1735035290000|2024-12-24 10:14:50|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|1
1735035300000|2024-12-24 10:15:00|6970.1|6955.1|6968.6|6953.6|6970.1|6955.1|6968.1|6953.1|1
1735035310000|2024-12-24 10:15:10|6969.2|6954.2|6969.1|6954.1|6969.8|6954.8|6969.1|6954.1|1
1735035330000|2024-12-24 10:15:30|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|0
1735035340000|2024-12-24 10:15:40|6968.5|6953.5|6968.1|6953.1|6968.5|6953.5|6968.1|6953.1|2
1735035370000|2024-12-24 10:16:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1735035410000|2024-12-24 10:16:50|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|5
1735035420000|2024-12-24 10:17:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735035440000|2024-12-24 10:17:20|||||||||1
1735035450000|2024-12-24 10:17:30|||||||||1
1735035460000|2024-12-24 10:17:40|||||||||1
1735035500000|2024-12-24 10:18:20|6968.2|6953.2|6968.1|6953.1|6968.2|6953.2|6968.1|6953.1|8
1735035510000|2024-12-24 10:18:30|||||||||1
1735035540000|2024-12-24 10:19:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735035600000|2024-12-24 10:20:00|6967.6|6952.6|6968.6|6953.6|6968.6|6953.6|6967.6|6952.6|7
1735035630000|2024-12-24 10:20:30|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|2
1735035650000|2024-12-24 10:20:50|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1735035710000|2024-12-24 10:21:50|6969.4|6954.4|6969.1|6954.1|6969.4|6954.4|6969.1|6954.1|1
1735035740000|2024-12-24 10:22:20|6969.4|6954.4|6969.6|6954.6|6969.6|6954.6|6969.4|6954.4|0
1735035760000|2024-12-24 10:22:40|6969.8|6954.8|6970.1|6955.1|6970.1|6955.1|6969.8|6954.8|1
1735035780000|2024-12-24 10:23:00|||||||||1
1735036000000|2024-12-24 10:26:40|6968.8|6953.8|6968.1|6953.1|6968.8|6953.8|6968.1|6953.1|6
1735036010000|2024-12-24 10:26:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735036020000|2024-12-24 10:27:00|6968.8|6953.8|6970.1|6955.1|6970.6|6955.6|6968.8|6953.8|2
1735036050000|2024-12-24 10:27:30|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1735036100000|2024-12-24 10:28:20|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|2
1735036120000|2024-12-24 10:28:40|||||||||1
1735036170000|2024-12-24 10:29:30|6970.4|6955.4|6970.1|6955.1|6971.6|6956.6|6970.1|6955.1|6
1735036240000|2024-12-24 10:30:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1735036290000|2024-12-24 10:31:30|6969.7|6954.7|6968.7|6953.7|6969.7|6954.7|6968.7|6953.7|1
1735036300000|2024-12-24 10:31:40|6969.1|6954.1|6969.2|6954.2|6969.7|6954.7|6969.1|6954.1|1
1735036320000|2024-12-24 10:32:00|6970.2|6955.2|6971.7|6956.7|6971.7|6956.7|6970.2|6955.2|1
1735036350000|2024-12-24 10:32:30|||||||||2
1735036380000|2024-12-24 10:33:00|||||||||1
1735036400000|2024-12-24 10:33:20|||||||||1
1735036500000|2024-12-24 10:35:00|||||||||1
1735036530000|2024-12-24 10:35:30|6970.9|6955.9|6969.7|6954.7|6970.9|6955.9|6969.7|6954.7|1
1735036550000|2024-12-24 10:35:50|||||||||1
1735036560000|2024-12-24 10:36:00|6970|6955|6970.2|6955.2|6970.2|6955.2|6970|6955|0
1735036570000|2024-12-24 10:36:10|6969.9|6954.9|6970.2|6955.2|6970.2|6955.2|6969.7|6954.7|0
1735036590000|2024-12-24 10:36:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1735036620000|2024-12-24 10:37:00|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|1
1735036630000|2024-12-24 10:37:10|6972.9|6957.9|6973.2|6958.2|6973.2|6958.2|6972.7|6957.7|0
1735036700000|2024-12-24 10:38:20|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1735036770000|2024-12-24 10:39:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1735036890000|2024-12-24 10:41:30|||||||||1
1735036930000|2024-12-24 10:42:10|6972.8|6957.8|6973.2|6958.2|6973.2|6958.2|6972.8|6957.8|1
1735037020000|2024-12-24 10:43:40|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1735037160000|2024-12-24 10:46:00|||||||||1
1735037220000|2024-12-24 10:47:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1735037230000|2024-12-24 10:47:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1735037240000|2024-12-24 10:47:20|6973.2|6958.2|6973.7|6958.7|6973.7|6958.7|6973.2|6958.2|3
1735037290000|2024-12-24 10:48:10|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1735037340000|2024-12-24 10:49:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1735037360000|2024-12-24 10:49:20|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|5
1735037380000|2024-12-24 10:49:40|6973.4|6958.4|6973.6|6958.6|6973.6|6958.6|6973.4|6958.4|0
1735037480000|2024-12-24 10:51:20|6973.9|6958.9|6974.1|6959.1|6974.1|6959.1|6973.9|6958.9|0
1735037500000|2024-12-24 10:51:40|6973.9|6958.9|6973.6|6958.6|6973.9|6958.9|6973.6|6958.6|1
1735037510000|2024-12-24 10:51:50|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1735037520000|2024-12-24 10:52:00|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|0
1735037530000|2024-12-24 10:52:10|6973.4|6958.4|6973.9|6958.9|6973.9|6958.9|6973.4|6958.4|0
1735037550000|2024-12-24 10:52:30|6973.6|6958.6|6973.4|6958.4|6973.6|6958.6|6973.4|6958.4|0
1735037560000|2024-12-24 10:52:40|6973.7|6958.7|6976.2|6961.2|6976.2|6961.2|6973.4|6958.4|11
1735037570000|2024-12-24 10:52:50|6977.7|6962.7|6977.9|6962.9|6977.9|6962.9|6977.7|6962.7|0
1735037580000|2024-12-24 10:53:00|6977.6|6962.6|6977.4|6962.4|6977.6|6962.6|6977.4|6962.4|0
1735037610000|2024-12-24 10:53:30|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1735037620000|2024-12-24 10:53:40|||||||||1
1735037680000|2024-12-24 10:54:40|6977.7|6962.7|6977.4|6962.4|6977.7|6962.7|6977.4|6962.4|1
1735037840000|2024-12-24 10:57:20|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|3
1735037920000|2024-12-24 10:58:40|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6
1735037930000|2024-12-24 10:58:50|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|6977.4|6962.4|0
1735037940000|2024-12-24 10:59:00|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1735038050000|2024-12-24 11:00:50|6978.1|6963.1|6978.9|6963.9|6978.9|6963.9|6978.1|6963.1|2
1735038070000|2024-12-24 11:01:10|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|6982.2|6967.2|3
1735038100000|2024-12-24 11:01:40|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|0
1735038120000|2024-12-24 11:02:00|6982.7|6967.7|6983.9|6968.9|6983.9|6968.9|6982.7|6967.7|4
1735038130000|2024-12-24 11:02:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|0
1735038140000|2024-12-24 11:02:20|6983.4|6968.4|6983.7|6968.7|6983.7|6968.7|6983.4|6968.4|7
1735038160000|2024-12-24 11:02:40|||||||||1
1735038180000|2024-12-24 11:03:00|6983.9|6968.9|6982.7|6967.7|6983.9|6968.9|6982.7|6967.7|7
1735038230000|2024-12-24 11:03:50|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|5
1735038240000|2024-12-24 11:04:00|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|0
1735038270000|2024-12-24 11:04:30|6981.7|6966.7|6981.9|6966.9|6981.9|6966.9|6981.7|6966.7|0
1735038280000|2024-12-24 11:04:40|||||||||1
1735038340000|2024-12-24 11:05:40|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|2
1735038350000|2024-12-24 11:05:50|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|1
1735038400000|2024-12-24 11:06:40|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1735038410000|2024-12-24 11:06:50|6982.6|6967.6|6982.4|6967.4|6982.6|6967.6|6982.4|6967.4|0
1735038420000|2024-12-24 11:07:00|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|6983.4|6968.4|0
1735038600000|2024-12-24 11:10:00|6980.1|6965.1|6979.6|6964.6|6980.1|6965.1|6979.6|6964.6|1
1735038610000|2024-12-24 11:10:10|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|6979.4|6964.4|0
1735038760000|2024-12-24 11:12:40|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|6979.9|6964.9|0
1735038850000|2024-12-24 11:14:10|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|0
1735038860000|2024-12-24 11:14:20|6979|6964|6978.8|6963.8|6979.1|6964.1|6978.6|6963.6|6
1735038870000|2024-12-24 11:14:30|6978.6|6963.6|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|3
1735038890000|2024-12-24 11:14:50|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|0
1735038910000|2024-12-24 11:15:10|6977.7|6962.7|6976.6|6961.6|6977.7|6962.7|6976.6|6961.6|1
1735038930000|2024-12-24 11:15:30|6976.1|6961.1|6976.6|6961.6|6976.6|6961.6|6976.1|6961.1|0
1735038990000|2024-12-24 11:16:30|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|0
1735039040000|2024-12-24 11:17:20|6976.9|6961.9|6976.6|6961.6|6976.9|6961.9|6976.6|6961.6|1
1735039160000|2024-12-24 11:19:20|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6
1735039170000|2024-12-24 11:19:30|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|6977.6|6962.6|1
1735039190000|2024-12-24 11:19:50|6977.3|6962.3|6977.1|6962.1|6977.3|6962.3|6977.1|6962.1|0
1735039230000|2024-12-24 11:20:30|6977.6|6962.6|6976.6|6961.6|6977.6|6962.6|6976.6|6961.6|0
1735039440000|2024-12-24 11:24:00|||||||||1
1735039450000|2024-12-24 11:24:10|6976.9|6961.9|6977.1|6962.1|6977.1|6962.1|6976.9|6961.9|1
1735039460000|2024-12-24 11:24:20|6976.3|6961.3|6974.5|6959.5|6976.3|6961.3|6974.5|6959.5|2
1735039470000|2024-12-24 11:24:30|6974.1|6959.1|6974.1|6959.1|6974.6|6959.6|6974.1|6959.1|0
1735039480000|2024-12-24 11:24:40|6974.4|6959.4|6974.6|6959.6|6974.6|6959.6|6974.4|6959.4|0
1735039490000|2024-12-24 11:24:50|6973.9|6958.9|6974.1|6959.1|6974.1|6959.1|6973.6|6958.6|2
1735039500000|2024-12-24 11:25:00|6973.8|6958.8|6972|6957|6973.9|6958.9|6971.8|6956.8|71
1735039510000|2024-12-24 11:25:10|6971.5|6956.5|6972|6957|6972|6957|6971.5|6956.5|2
1735039800000|2024-12-24 11:30:00|||||||||1
1735039810000|2024-12-24 11:30:10|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|4
1735039820000|2024-12-24 11:30:20|6971.5|6956.5|6972.5|6957.5|6973.5|6958.5|6969|6954|24
1735039830000|2024-12-24 11:30:30|6973|6958|6972|6957|6974.2|6959.2|6972|6957|4
1735039840000|2024-12-24 11:30:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1735039850000|2024-12-24 11:30:50|6972.2|6957.2|6972|6957|6972.2|6957.2|6972|6957|0
1735039880000|2024-12-24 11:31:20|6972.5|6957.5|6972.2|6957.2|6972.5|6957.5|6972.2|6957.2|1
1735039890000|2024-12-24 11:31:30|6972|6957|6972|6957|6972|6957|6972|6957|0
1735039930000|2024-12-24 11:32:10|6972.5|6957.5|6973|6958|6973|6958|6972.5|6957.5|0
1735040030000|2024-12-24 11:33:50|6971|6956|6970|6955|6971|6956|6970|6955|1
1735040040000|2024-12-24 11:34:00|6969.7|6954.7|6969|6954|6970|6955|6968.5|6953.5|1
1735040050000|2024-12-24 11:34:10|6970|6955|6969.7|6954.7|6970|6955|6969.7|6954.7|1
1735040060000|2024-12-24 11:34:20|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1735040070000|2024-12-24 11:34:30|6971|6956|6970.5|6955.5|6971|6956|6970.5|6955.5|0
1735040110000|2024-12-24 11:35:10|6971|6956|6971|6956|6971|6956|6971|6956|0
1735040120000|2024-12-24 11:35:20|6970.7|6955.7|6970|6955|6970.7|6955.7|6970|6955|1
1735040200000|2024-12-24 11:36:40|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|2
1735040240000|2024-12-24 11:37:20|6970|6955|6969.5|6954.5|6970|6955|6969.5|6954.5|21
1735040300000|2024-12-24 11:38:20|6969.3|6954.3|6968.5|6953.5|6969.3|6954.3|6968.5|6953.5|3
1735040310000|2024-12-24 11:38:30|||||||||6
1735040360000|2024-12-24 11:39:20|6964|6949|6963.7|6948.7|6964|6949|6963.7|6948.7|2
1735040370000|2024-12-24 11:39:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1735040380000|2024-12-24 11:39:40|6964.3|6949.3|6964.2|6949.2|6964.3|6949.3|6964.2|6949.2|1
1735040400000|2024-12-24 11:40:00|6964|6949|6963.4|6948.4|6964|6949|6963.2|6948.2|50
1735040410000|2024-12-24 11:40:10|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|1
1735040420000|2024-12-24 11:40:20|6963.4|6948.4|6964.2|6949.2|6964.2|6949.2|6963.4|6948.4|1
1735040460000|2024-12-24 11:41:00|6964.4|6949.4|6967.4|6952.4|6967.9|6952.9|6964.4|6949.4|3
1735040480000|2024-12-24 11:41:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1735040500000|2024-12-24 11:41:40|6966.6|6951.6|6965.9|6950.9|6966.6|6951.6|6965.9|6950.9|0
1735040530000|2024-12-24 11:42:10|6966|6951|6966.2|6951.2|6966.2|6951.2|6966|6951|0
1735040550000|2024-12-24 11:42:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1735040560000|2024-12-24 11:42:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1735040570000|2024-12-24 11:42:50|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1735040590000|2024-12-24 11:43:10|6965.5|6950.5|6965.7|6950.7|6965.7|6950.7|6965.5|6950.5|0
1735040600000|2024-12-24 11:43:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|3
1735040770000|2024-12-24 11:46:10|6964.7|6949.7|6964.2|6949.2|6964.7|6949.7|6964.1|6949.1|3
1735040780000|2024-12-24 11:46:20|6963.9|6948.9|6964.2|6949.2|6964.7|6949.7|6963.7|6948.7|1
1735040880000|2024-12-24 11:48:00|||||||||1
1735041030000|2024-12-24 11:50:30|6963.9|6948.9|6963.7|6948.7|6963.9|6948.9|6963.7|6948.7|0
1735041040000|2024-12-24 11:50:40|6964.1|6949.1|6964.2|6949.2|6964.2|6949.2|6964.1|6949.1|1
1735041080000|2024-12-24 11:51:20|6964.5|6949.5|6964.4|6949.4|6964.7|6949.7|6964.4|6949.4|1
1735041090000|2024-12-24 11:51:30|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1735041120000|2024-12-24 11:52:00|6964.5|6949.5|6964.2|6949.2|6964.5|6949.5|6964.2|6949.2|1
1735041180000|2024-12-24 11:53:00|6964.5|6949.5|6968.2|6953.2|6968.2|6953.2|6964.5|6949.5|2
1735041190000|2024-12-24 11:53:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.2|6952.2|0
1735041200000|2024-12-24 11:53:20|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1735041210000|2024-12-24 11:53:30|||||||||1
1735041240000|2024-12-24 11:54:00|6968.2|6953.2|6968.5|6953.5|6968.5|6953.5|6968.2|6953.2|0
1735041300000|2024-12-24 11:55:00|6968.2|6953.2|6967.7|6952.7|6968.2|6953.2|6967.7|6952.7|0
1735041320000|2024-12-24 11:55:20|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|4
1735041330000|2024-12-24 11:55:30|6966.9|6951.9|6966.7|6951.7|6966.9|6951.9|6966.7|6951.7|0
1735041380000|2024-12-24 11:56:20|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1735041420000|2024-12-24 11:57:00|||||||||1
1735041530000|2024-12-24 11:58:50|6966.5|6951.5|6966.7|6951.7|6966.7|6951.7|6966.5|6951.5|0
1735041560000|2024-12-24 11:59:20|6965.7|6950.7|6966.7|6951.7|6968.2|6953.2|6965.7|6950.7|9
1735041570000|2024-12-24 11:59:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1735041580000|2024-12-24 11:59:40|6966.6|6951.6|6966.5|6951.5|6967.2|6952.2|6966.2|6951.2|7
1735041590000|2024-12-24 11:59:50|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|0
1735041600000|2024-12-24 12:00:00|6966.5|6951.5|6965.2|6950.2|6966.7|6951.7|6965.2|6950.2|3
1735041620000|2024-12-24 12:00:20|6966.7|6951.7|6967|6952|6967|6952|6966.7|6951.7|2
1735041630000|2024-12-24 12:00:30|6967.2|6952.2|6968.2|6953.2|6968.2|6953.2|6967.2|6952.2|0
1735041640000|2024-12-24 12:00:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735041660000|2024-12-24 12:01:00|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|0
1735041670000|2024-12-24 12:01:10|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|0
1735041730000|2024-12-24 12:02:10|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1735041740000|2024-12-24 12:02:20|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1735041800000|2024-12-24 12:03:20|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1735041890000|2024-12-24 12:04:50|6969.6|6954.6|6969.2|6954.2|6969.6|6954.6|6968.7|6953.7|7
1735041900000|2024-12-24 12:05:00|6971.7|6956.7|6971.7|6956.7|6972|6957|6971.7|6956.7|1
1735041930000|2024-12-24 12:05:30|6972.9|6957.9|6973.7|6958.7|6973.7|6958.7|6972.9|6957.9|0
1735041950000|2024-12-24 12:05:50|6974|6959|6973.7|6958.7|6974|6959|6973.7|6958.7|0
1735041960000|2024-12-24 12:06:00|6974|6959|6974.2|6959.2|6974.2|6959.2|6974|6959|0
1735041970000|2024-12-24 12:06:10|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1735042000000|2024-12-24 12:06:40|6973.4|6958.4|6973.2|6958.2|6973.4|6958.4|6973.2|6958.2|0
1735042010000|2024-12-24 12:06:50|6973.5|6958.5|6973.2|6958.2|6973.7|6958.7|6973.2|6958.2|1
1735042120000|2024-12-24 12:08:40|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1735042130000|2024-12-24 12:08:50|6973.1|6958.1|6973.7|6958.7|6973.7|6958.7|6973.1|6958.1|1
1735042140000|2024-12-24 12:09:00|6973.4|6958.4|6973.8|6958.8|6973.8|6958.8|6973.4|6958.4|0
1735042150000|2024-12-24 12:09:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1735042200000|2024-12-24 12:10:00|6973.2|6958.2|6968.7|6953.7|6973.2|6958.2|6968.7|6953.7|3
1735042220000|2024-12-24 12:10:20|6969|6954|6970.2|6955.2|6970.2|6955.2|6969|6954|1
1735042230000|2024-12-24 12:10:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1735042250000|2024-12-24 12:10:50|6970|6955|6970|6955|6970|6955|6970|6955|0
1735042260000|2024-12-24 12:11:00|6969.7|6954.7|6969.5|6954.5|6969.7|6954.7|6969.5|6954.5|0
1735042270000|2024-12-24 12:11:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|5
1735042280000|2024-12-24 12:11:20|6966.2|6951.2|6966|6951|6966.2|6951.2|6965.7|6950.7|0
1735042300000|2024-12-24 12:11:40|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|1
1735042320000|2024-12-24 12:12:00|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|1
1735042340000|2024-12-24 12:12:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1735042350000|2024-12-24 12:12:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|1
1735042360000|2024-12-24 12:12:40|6966.7|6951.7|6966.5|6951.5|6966.7|6951.7|6966.5|6951.5|0
1735042370000|2024-12-24 12:12:50|6967|6952|6966.5|6951.5|6967|6952|6966.5|6951.5|0
1735042380000|2024-12-24 12:13:00|6967|6952|6967|6952|6967|6952|6967|6952|0
1735042400000|2024-12-24 12:13:20|6966.7|6951.7|6966.5|6951.5|6966.7|6951.7|6966.5|6951.5|0
1735042430000|2024-12-24 12:13:50|6967|6952|6966.7|6951.7|6967|6952|6966.7|6951.7|0
1735042440000|2024-12-24 12:14:00|6966.5|6951.5|6966.2|6951.2|6966.5|6951.5|6966.2|6951.2|1
1735042450000|2024-12-24 12:14:10|6966|6951|6966|6951|6966|6951|6966|6951|0
1735042480000|2024-12-24 12:14:40|||||||||1
1735042560000|2024-12-24 12:16:00|6965|6950|6965.5|6950.5|6966|6951|6965|6950|1
1735042600000|2024-12-24 12:16:40|6966|6951|6966|6951|6966|6951|6966|6951|0
1735042640000|2024-12-24 12:17:20|6966.5|6951.5|6968.8|6953.8|6968.8|6953.8|6966.5|6951.5|3
1735042650000|2024-12-24 12:17:30|6969|6954|6969|6954|6969|6954|6969|6954|0
1735042660000|2024-12-24 12:17:40|6969.2|6954.2|6971.5|6956.5|6971.5|6956.5|6969.2|6954.2|2
1735042680000|2024-12-24 12:18:00|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1735042690000|2024-12-24 12:18:10|6972.3|6957.3|6974.2|6959.2|6974.2|6959.2|6972.3|6957.3|1
1735042730000|2024-12-24 12:18:50|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1735042750000|2024-12-24 12:19:10|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1735042760000|2024-12-24 12:19:20|6972.7|6957.7|6970.3|6955.3|6972.7|6957.7|6970.3|6955.3|4
1735042770000|2024-12-24 12:19:30|6969.7|6954.7|6968.5|6953.5|6969.7|6954.7|6968.5|6953.5|0
1735042790000|2024-12-24 12:19:50|6968.8|6953.8|6969|6954|6969|6954|6968.8|6953.8|0
1735042830000|2024-12-24 12:20:30|||||||||1
1735042840000|2024-12-24 12:20:40|6969.4|6954.4|6970|6955|6970|6955|6969.4|6954.4|1
1735042850000|2024-12-24 12:20:50|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|1
1735042870000|2024-12-24 12:21:10|6970|6955|6970|6955|6970|6955|6970|6955|0
1735042890000|2024-12-24 12:21:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1735042900000|2024-12-24 12:21:40|6973|6958|6973|6958|6973|6958|6973|6958|0
1735042910000|2024-12-24 12:21:50|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1735042920000|2024-12-24 12:22:00|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1735042930000|2024-12-24 12:22:10|6973|6958|6973|6958|6973|6958|6973|6958|0
1735042950000|2024-12-24 12:22:30|||||||||1
1735042990000|2024-12-24 12:23:10|6973.4|6958.4|6973.4|6958.4|6974|6959|6973.4|6958.4|3
1735043010000|2024-12-24 12:23:30|6973|6958|6973|6958|6973|6958|6973|6958|0
1735043040000|2024-12-24 12:24:00|||||||||1
1735043090000|2024-12-24 12:24:50|6973.7|6958.7|6973.5|6958.5|6973.7|6958.7|6973.5|6958.5|12
1735043140000|2024-12-24 12:25:40|6973.8|6958.8|6974|6959|6974|6959|6973.8|6958.8|0
1735043150000|2024-12-24 12:25:50|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1735043200000|2024-12-24 12:26:40|6973|6958|6973|6958|6973.5|6958.5|6973|6958|0
1735043210000|2024-12-24 12:26:50|6972.4|6957.4|6970.5|6955.5|6972.4|6957.4|6970.5|6955.5|2
1735043230000|2024-12-24 12:27:10|6970|6955|6971|6956|6971|6956|6970|6955|2
1735043250000|2024-12-24 12:27:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1735043270000|2024-12-24 12:27:50|6972.3|6957.3|6972.5|6957.5|6972.5|6957.5|6972.3|6957.3|1
1735043290000|2024-12-24 12:28:10|6973|6958|6973|6958|6973|6958|6972.5|6957.5|0
1735043300000|2024-12-24 12:28:20|6973.3|6958.3|6974|6959|6974|6959|6973.3|6958.3|1
1735043320000|2024-12-24 12:28:40|6973.6|6958.6|6973|6958|6973.6|6958.6|6973|6958|7
1735043340000|2024-12-24 12:29:00|||||||||1
1735043350000|2024-12-24 12:29:10|6973.3|6958.3|6973.5|6958.5|6973.5|6958.5|6973.3|6958.3|0
1735043390000|2024-12-24 12:29:50|6973|6958|6973|6958|6973|6958|6973|6958|1
1735043400000|2024-12-24 12:30:00|6970.5|6955.5|6969.5|6954.5|6970.5|6955.5|6968.5|6953.5|10
1735043410000|2024-12-24 12:30:10|6969.1|6954.1|6968.5|6953.5|6969.1|6954.1|6968.5|6953.5|1
1735043420000|2024-12-24 12:30:20|6968.2|6953.2|6967.5|6952.5|6968.2|6953.2|6967.5|6952.5|0
1735043430000|2024-12-24 12:30:30|6967.8|6952.8|6968|6953|6968|6953|6967.8|6952.8|0
1735043470000|2024-12-24 12:31:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1735043530000|2024-12-24 12:32:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1735043580000|2024-12-24 12:33:00|||||||||1
1735043590000|2024-12-24 12:33:10|6967.8|6952.8|6968.1|6953.1|6968.1|6953.1|6967.8|6952.8|1
1735043600000|2024-12-24 12:33:20|6968.4|6953.4|6968.6|6953.6|6968.6|6953.6|6968.4|6953.4|0
1735043660000|2024-12-24 12:34:20|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1735043700000|2024-12-24 12:35:00|6966.8|6951.8|6967.1|6952.1|6967.1|6952.1|6966.8|6951.8|1
1735043710000|2024-12-24 12:35:10|6967.4|6952.4|6967.6|6952.6|6967.6|6952.6|6967.4|6952.4|0
1735043720000|2024-12-24 12:35:20|6968.6|6953.6|6968.9|6953.9|6968.9|6953.9|6968.6|6953.6|4
1735043730000|2024-12-24 12:35:30|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1735043750000|2024-12-24 12:35:50|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735043760000|2024-12-24 12:36:00|||||||||1
1735043790000|2024-12-24 12:36:30|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|1
1735043880000|2024-12-24 12:38:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735043900000|2024-12-24 12:38:20|6968.8|6953.8|6968.6|6953.6|6969.1|6954.1|6968.6|6953.6|1
1735043910000|2024-12-24 12:38:30|||||||||1
1735043920000|2024-12-24 12:38:40|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|2
1735043940000|2024-12-24 12:39:00|6969.6|6954.6|6969.1|6954.1|6969.6|6954.6|6969.1|6954.1|0
1735043970000|2024-12-24 12:39:30|6969.6|6954.6|6970.1|6955.1|6970.1|6955.1|6969.6|6954.6|1
1735043980000|2024-12-24 12:39:40|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1735044000000|2024-12-24 12:40:00|6970.1|6955.1|6969.9|6954.9|6970.1|6955.1|6969.6|6954.6|2
1735044010000|2024-12-24 12:40:10|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|0
1735044040000|2024-12-24 12:40:40|6969.8|6954.8|6969.6|6954.6|6969.8|6954.8|6969.6|6954.6|0
1735044060000|2024-12-24 12:41:00|6968.8|6953.8|6968.3|6953.3|6968.8|6953.8|6967.6|6952.6|7
1735044070000|2024-12-24 12:41:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1735044080000|2024-12-24 12:41:20|6968.4|6953.4|6968.1|6953.1|6968.6|6953.6|6968.1|6953.1|1
1735044100000|2024-12-24 12:41:40|6968.4|6953.4|6968.1|6953.1|6968.6|6953.6|6968.1|6953.1|0
1735044150000|2024-12-24 12:42:30|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|1
1735044180000|2024-12-24 12:43:00|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1735044200000|2024-12-24 12:43:20|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1735044210000|2024-12-24 12:43:30|6967.3|6952.3|6967.1|6952.1|6967.3|6952.3|6967.1|6952.1|0
1735044240000|2024-12-24 12:44:00|6967.4|6952.4|6967.6|6952.6|6967.6|6952.6|6967.1|6952.1|1
1735044290000|2024-12-24 12:44:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1735044360000|2024-12-24 12:46:00|6967.4|6952.4|6966.6|6951.6|6967.4|6952.4|6966.6|6951.6|1
1735044390000|2024-12-24 12:46:30|6967.2|6952.2|6968.1|6953.1|6968.1|6953.1|6967.2|6952.2|1
1735044440000|2024-12-24 12:47:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735044450000|2024-12-24 12:47:30|6968.8|6953.8|6969.1|6954.1|6969.1|6954.1|6968.8|6953.8|1
1735044500000|2024-12-24 12:48:20|6969.4|6954.4|6969.6|6954.6|6969.6|6954.6|6969.4|6954.4|0
1735044520000|2024-12-24 12:48:40|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|2
1735044530000|2024-12-24 12:48:50|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1735044570000|2024-12-24 12:49:30|||||||||1
1735044590000|2024-12-24 12:49:50|6970.6|6955.6|6969.6|6954.6|6970.6|6955.6|6969.6|6954.6|4
1735044600000|2024-12-24 12:50:00|6967.6|6952.6|6967.1|6952.1|6968.1|6953.1|6967.1|6952.1|3
1735044610000|2024-12-24 12:50:10|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|3
1735044620000|2024-12-24 12:50:20|6968.8|6953.8|6967.4|6952.4|6968.8|6953.8|6967.3|6952.3|1
1735044630000|2024-12-24 12:50:30|6967.6|6952.6|6968.6|6953.6|6968.6|6953.6|6967.6|6952.6|0
1735044650000|2024-12-24 12:50:50|6968.9|6953.9|6968.6|6953.6|6969.1|6954.1|6968.6|6953.6|0
1735044730000|2024-12-24 12:52:10|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|6968.1|6953.1|0
1735044870000|2024-12-24 12:54:30|||||||||1
1735044910000|2024-12-24 12:55:10|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|0
1735044950000|2024-12-24 12:55:50|6966.3|6951.3|6964.8|6949.8|6966.3|6951.3|6964.8|6949.8|3
1735044960000|2024-12-24 12:56:00|6964.6|6949.6|6966.1|6951.1|6966.1|6951.1|6964.6|6949.6|6
1735044980000|2024-12-24 12:56:20|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1735044990000|2024-12-24 12:56:30|6966.1|6951.1|6965.8|6950.8|6966.1|6951.1|6965.8|6950.8|0
1735045000000|2024-12-24 12:56:40|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735045010000|2024-12-24 12:56:50|6965.6|6950.6|6965.1|6950.1|6965.6|6950.6|6965.1|6950.1|1
1735045020000|2024-12-24 12:57:00|||||||||1
1735045080000|2024-12-24 12:58:00|||||||||1
1735045190000|2024-12-24 12:59:50|6965.6|6950.6|6965.3|6950.3|6965.6|6950.6|6965.1|6950.1|1
1735045200000|2024-12-24 13:00:00|6965.1|6950.1|6969.1|6954.1|6969.1|6954.1|6965.1|6950.1|6
1735045210000|2024-12-24 13:00:10|6968.9|6953.9|6973.6|6958.6|6973.7|6958.7|6968.9|6953.9|6
1735045220000|2024-12-24 13:00:20|6973.9|6958.9|6977.7|6962.7|6978.2|6963.2|6973.8|6958.8|10
1735045230000|2024-12-24 13:00:30|6977.4|6962.4|6977.2|6962.2|6977.7|6962.7|6976.7|6961.7|3
1735045240000|2024-12-24 13:00:40|6976.7|6961.7|6975.2|6960.2|6976.7|6961.7|6975.2|6960.2|2
1735045250000|2024-12-24 13:00:50|6974.9|6959.9|6976.8|6961.8|6976.8|6961.8|6974.7|6959.7|2
1735045260000|2024-12-24 13:01:00|6977.2|6962.2|6974|6959|6977.2|6962.2|6972.2|6957.2|2
1735045270000|2024-12-24 13:01:10|6974.2|6959.2|6972.7|6957.7|6974.2|6959.2|6972.6|6957.6|1
1735045280000|2024-12-24 13:01:20|6972.4|6957.4|6972.2|6957.2|6972.4|6957.4|6972.2|6957.2|0
1735045310000|2024-12-24 13:01:50|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|3
1735045320000|2024-12-24 13:02:00|6974.5|6959.5|6972.7|6957.7|6974.5|6959.5|6972.7|6957.7|3
1735045330000|2024-12-24 13:02:10|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1735045340000|2024-12-24 13:02:20|6973|6958|6973.7|6958.7|6973.7|6958.7|6972.7|6957.7|1
1735045370000|2024-12-24 13:02:50|6974.2|6959.2|6976.7|6961.7|6976.7|6961.7|6973.7|6958.7|5
1735045380000|2024-12-24 13:03:00|6975.9|6960.9|6975.2|6960.2|6975.9|6960.9|6975.2|6960.2|1
1735045390000|2024-12-24 13:03:10|6975.5|6960.5|6975.2|6960.2|6975.7|6960.7|6975.2|6960.2|0
1735045400000|2024-12-24 13:03:20|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|2
1735045420000|2024-12-24 13:03:40|6976|6961|6975.7|6960.7|6976.7|6961.7|6975.2|6960.2|2
1735045430000|2024-12-24 13:03:50|6975.4|6960.4|6975.2|6960.2|6975.4|6960.4|6975.2|6960.2|0
1735045450000|2024-12-24 13:04:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|2
1735045460000|2024-12-24 13:04:20|6974.4|6959.4|6973.7|6958.7|6974.4|6959.4|6973.7|6958.7|1
1735045470000|2024-12-24 13:04:30|6973.4|6958.4|6972.2|6957.2|6973.4|6958.4|6972.2|6957.2|0
1735045480000|2024-12-24 13:04:40|||||||||1
1735045510000|2024-12-24 13:05:10|6969.4|6954.4|6968.2|6953.2|6969.4|6954.4|6968.2|6953.2|13
1735045520000|2024-12-24 13:05:20|6968.7|6953.7|6971.1|6956.1|6971.1|6956.1|6968.7|6953.7|3
1735045530000|2024-12-24 13:05:30|6971.7|6956.7|6971.2|6956.2|6972.7|6957.7|6970.7|6955.7|3
1735045540000|2024-12-24 13:05:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1735045560000|2024-12-24 13:06:00|6971.5|6956.5|6971.4|6956.4|6971.5|6956.5|6970.9|6955.9|1
1735045570000|2024-12-24 13:06:10|6971.7|6956.7|6974|6959|6974|6959|6971.7|6956.7|3
1735045580000|2024-12-24 13:06:20|6975.2|6960.2|6975.7|6960.7|6975.7|6960.7|6975.2|6960.2|0
1735045600000|2024-12-24 13:06:40|6976.2|6961.2|6977.2|6962.2|6977.2|6962.2|6976.2|6961.2|3
1735045610000|2024-12-24 13:06:50|6977.4|6962.4|6977.7|6962.7|6977.7|6962.7|6977.4|6962.4|1
1735045630000|2024-12-24 13:07:10|6977.2|6962.2|6974.7|6959.7|6977.2|6962.2|6974.7|6959.7|6
1735045680000|2024-12-24 13:08:00|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|1
1735045700000|2024-12-24 13:08:20|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1735045710000|2024-12-24 13:08:30|6974.7|6959.7|6975.2|6960.2|6976.7|6961.7|6974.7|6959.7|5
1735045720000|2024-12-24 13:08:40|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|0
1735045730000|2024-12-24 13:08:50|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1735045740000|2024-12-24 13:09:00|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1735045770000|2024-12-24 13:09:30|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1735045780000|2024-12-24 13:09:40|6975.7|6960.7|6977.7|6962.7|6977.9|6962.9|6975.7|6960.7|8
1735045810000|2024-12-24 13:10:10|6977.4|6962.4|6974.9|6959.9|6977.4|6962.4|6974.9|6959.9|5
1735045820000|2024-12-24 13:10:20|6975.2|6960.2|6975.4|6960.4|6975.4|6960.4|6975.2|6960.2|1
1735045840000|2024-12-24 13:10:40|||||||||1
1735045850000|2024-12-24 13:10:50|6975|6960|6974.4|6959.4|6975|6960|6974.4|6959.4|4
1735045860000|2024-12-24 13:11:00|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1735045870000|2024-12-24 13:11:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|1
1735045880000|2024-12-24 13:11:20|6972.6|6957.6|6972.4|6957.4|6972.6|6957.6|6972.4|6957.4|1
1735045910000|2024-12-24 13:11:50|6973|6958|6972.9|6957.9|6973|6958|6972.9|6957.9|1
1735045920000|2024-12-24 13:12:00|6973.2|6958.2|6972.4|6957.4|6973.4|6958.4|6972.4|6957.4|1
1735045940000|2024-12-24 13:12:20|6972.9|6957.9|6974|6959|6974|6959|6972.4|6957.4|10
1735045950000|2024-12-24 13:12:30|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1735045960000|2024-12-24 13:12:40|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1735045970000|2024-12-24 13:12:50|6974.7|6959.7|6976|6961|6976|6961|6974.7|6959.7|1
1735045980000|2024-12-24 13:13:00|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1735046000000|2024-12-24 13:13:20|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|0
1735046010000|2024-12-24 13:13:30|6977.8|6962.8|6976.9|6961.9|6978.5|6963.5|6976.9|6961.9|2
1735046070000|2024-12-24 13:14:30|6976.6|6961.6|6976.4|6961.4|6976.6|6961.6|6976.4|6961.4|0
1735046080000|2024-12-24 13:14:40|6976.9|6961.9|6976.1|6961.1|6976.9|6961.9|6976.1|6961.1|2
1735046100000|2024-12-24 13:15:00|6975.9|6960.9|6975.3|6960.3|6975.9|6960.9|6975.3|6960.3|1
1735046110000|2024-12-24 13:15:10|6974.9|6959.9|6974.4|6959.4|6974.9|6959.9|6974.4|6959.4|0
1735046170000|2024-12-24 13:16:10|6974.8|6959.8|6974.4|6959.4|6974.8|6959.8|6974.4|6959.4|2
1735046190000|2024-12-24 13:16:30|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|6973.9|6958.9|1
1735046200000|2024-12-24 13:16:40|6974.4|6959.4|6974.9|6959.9|6974.9|6959.9|6974.4|6959.4|1
1735046210000|2024-12-24 13:16:50|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|1
1735046220000|2024-12-24 13:17:00|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|2
1735046240000|2024-12-24 13:17:20|6978.7|6963.7|6977.9|6962.9|6979|6964|6977.9|6962.9|3
1735046250000|2024-12-24 13:17:30|6979.2|6964.2|6978.9|6963.9|6979.2|6964.2|6978.9|6963.9|10
1735046260000|2024-12-24 13:17:40|6977.8|6962.8|6978.2|6963.2|6978.2|6963.2|6977.8|6962.8|1
1735046280000|2024-12-24 13:18:00|6978.7|6963.7|6978.2|6963.2|6978.7|6963.7|6978.2|6963.2|0
1735046290000|2024-12-24 13:18:10|6978.5|6963.5|6978.7|6963.7|6978.7|6963.7|6978.2|6963.2|0
1735046300000|2024-12-24 13:18:20|6979.1|6964.1|6979.7|6964.7|6979.7|6964.7|6979.1|6964.1|2
1735046320000|2024-12-24 13:18:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|0
1735046340000|2024-12-24 13:19:00|6979.6|6964.6|6978.7|6963.7|6979.6|6964.6|6978.7|6963.7|2
1735046350000|2024-12-24 13:19:10|6978.9|6963.9|6977.9|6962.9|6978.9|6963.9|6977.9|6962.9|11
1735046370000|2024-12-24 13:19:30|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|6977.7|6962.7|0
1735046410000|2024-12-24 13:20:10|6977.4|6962.4|6977.2|6962.2|6977.4|6962.4|6977.2|6962.2|0
1735046420000|2024-12-24 13:20:20|6973.6|6958.6|6972.9|6957.9|6974|6959|6972.4|6957.4|7
1735046430000|2024-12-24 13:20:30|6973.5|6958.5|6973.9|6958.9|6974.5|6959.5|6973.5|6958.5|0
1735046440000|2024-12-24 13:20:40|6974.4|6959.4|6972.9|6957.9|6974.4|6959.4|6972.9|6957.9|1
1735046450000|2024-12-24 13:20:50|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1735046460000|2024-12-24 13:21:00|6969.6|6954.6|6965.9|6950.9|6969.6|6954.6|6965.9|6950.9|7
1735046470000|2024-12-24 13:21:10|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|1
1735046490000|2024-12-24 13:21:30|6965.9|6950.9|6965.6|6950.6|6965.9|6950.9|6965.6|6950.6|1
1735046510000|2024-12-24 13:21:50|6965.1|6950.1|6963.6|6948.6|6965.1|6950.1|6963.6|6948.6|2
1735046520000|2024-12-24 13:22:00|6962.9|6947.9|6962.9|6947.9|6963.5|6948.5|6962.9|6947.9|10
1735046530000|2024-12-24 13:22:10|||||||||1
1735046540000|2024-12-24 13:22:20|6962.6|6947.6|6962.4|6947.4|6962.6|6947.6|6962.4|6947.4|0
1735046550000|2024-12-24 13:22:30|||||||||1
1735046560000|2024-12-24 13:22:40|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|1
1735046570000|2024-12-24 13:22:50|6962.4|6947.4|6962.9|6947.9|6962.9|6947.9|6961.9|6946.9|20
1735046580000|2024-12-24 13:23:00|||||||||1
1735046600000|2024-12-24 13:23:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1735046610000|2024-12-24 13:23:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735046620000|2024-12-24 13:23:40|6961.9|6946.9|6962.4|6947.4|6962.9|6947.9|6961.4|6946.4|3
1735046630000|2024-12-24 13:23:50|6962.1|6947.1|6963.9|6948.9|6963.9|6948.9|6961.9|6946.9|1
1735046640000|2024-12-24 13:24:00|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1735046650000|2024-12-24 13:24:10|6963.6|6948.6|6963.9|6948.9|6964.4|6949.4|6963.6|6948.6|1
1735046660000|2024-12-24 13:24:20|6964.3|6949.3|6966.2|6951.2|6966.2|6951.2|6964.3|6949.3|2
1735046700000|2024-12-24 13:25:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735046710000|2024-12-24 13:25:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1735046720000|2024-12-24 13:25:20|6967.1|6952.1|6966.2|6951.2|6967.1|6952.1|6966.2|6951.2|6
1735046730000|2024-12-24 13:25:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1735046740000|2024-12-24 13:25:40|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1735046770000|2024-12-24 13:26:10|6967.1|6952.1|6967.9|6952.9|6968.2|6953.2|6967.1|6952.1|2
1735046780000|2024-12-24 13:26:20|||||||||1
1735046830000|2024-12-24 13:27:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1735046850000|2024-12-24 13:27:30|6966.9|6951.9|6966.4|6951.4|6966.9|6951.9|6966.4|6951.4|0
1735046860000|2024-12-24 13:27:40|6966.1|6951.1|6966.9|6951.9|6966.9|6951.9|6965.9|6950.9|6
1735046880000|2024-12-24 13:28:00|6966.6|6951.6|6966.9|6951.9|6966.9|6951.9|6966.4|6951.4|2
1735046890000|2024-12-24 13:28:10|6967.1|6952.1|6967.4|6952.4|6967.4|6952.4|6967.1|6952.1|1
1735046900000|2024-12-24 13:28:20|6968.2|6953.2|6968.9|6953.9|6968.9|6953.9|6968.2|6953.2|2
1735046910000|2024-12-24 13:28:30|6969.3|6954.3|6969.2|6954.2|6969.9|6954.9|6969.2|6954.2|2
1735046920000|2024-12-24 13:28:40|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1735046930000|2024-12-24 13:28:50|6969.2|6954.2|6971.2|6956.2|6971.2|6956.2|6969.2|6954.2|1
1735046950000|2024-12-24 13:29:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|1
1735046970000|2024-12-24 13:29:30|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1735046980000|2024-12-24 13:29:40|6972.2|6957.2|6971.4|6956.4|6972.9|6957.9|6971.4|6956.4|1
1735046990000|2024-12-24 13:29:50|6970.9|6955.9|6970.4|6955.4|6970.9|6955.9|6970.4|6955.4|0
1735047000000|2024-12-24 13:30:00|6970|6955|6968.2|6953.2|6970|6955|6968.2|6953.2|10
1735047010000|2024-12-24 13:30:10|6968.4|6953.4|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|1
1735047020000|2024-12-24 13:30:20|6968.4|6953.4|6969.9|6954.9|6970.4|6955.4|6968.4|6953.4|2
1735047060000|2024-12-24 13:31:00|6969.5|6954.5|6967.1|6952.1|6969.5|6954.5|6967.1|6952.1|4
1735047080000|2024-12-24 13:31:20|6967.6|6952.6|6967.1|6952.1|6968|6953|6967.1|6952.1|4
1735047090000|2024-12-24 13:31:30|6966.8|6951.8|6964.1|6949.1|6966.8|6951.8|6964.1|6949.1|3
1735047100000|2024-12-24 13:31:40|6963.6|6948.6|6962.3|6947.3|6963.6|6948.6|6962.3|6947.3|2
1735047110000|2024-12-24 13:31:50|||||||||1
1735047130000|2024-12-24 13:32:10|6961.6|6946.6|6962.3|6947.3|6962.3|6947.3|6961.6|6946.6|2
1735047140000|2024-12-24 13:32:20|6962.1|6947.1|6961.9|6946.9|6962.1|6947.1|6961.6|6946.6|3
1735047150000|2024-12-24 13:32:30|6962.1|6947.1|6961.6|6946.6|6962.1|6947.1|6961.6|6946.6|0
1735047180000|2024-12-24 13:33:00|6958.8|6943.8|6958.6|6943.6|6958.8|6943.8|6958.6|6943.6|16
1735047190000|2024-12-24 13:33:10|6958.3|6943.3|6958.1|6943.1|6958.3|6943.3|6958.1|6943.1|3
1735047200000|2024-12-24 13:33:20|6957.6|6942.6|6958.1|6943.1|6959.1|6944.1|6957.6|6942.6|2
1735047210000|2024-12-24 13:33:30|6958.3|6943.3|6959.6|6944.6|6959.9|6944.9|6958.3|6943.3|2
1735047220000|2024-12-24 13:33:40|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|1
1735047230000|2024-12-24 13:33:50|6960.9|6945.9|6962.2|6947.2|6962.2|6947.2|6960.9|6945.9|2
1735047240000|2024-12-24 13:34:00|6963.4|6948.4|6963.7|6948.7|6963.7|6948.7|6963.4|6948.4|0
1735047250000|2024-12-24 13:34:10|6963.1|6948.1|6962.9|6947.9|6963.1|6948.1|6960.1|6945.1|4
1735047260000|2024-12-24 13:34:20|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|1
1735047280000|2024-12-24 13:34:40|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1735047290000|2024-12-24 13:34:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|1
1735047300000|2024-12-24 13:35:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1735047330000|2024-12-24 13:35:30|6961.6|6946.6|6960.6|6945.6|6961.6|6946.6|6960.6|6945.6|1
1735047340000|2024-12-24 13:35:40|6960.4|6945.4|6960.7|6945.7|6960.7|6945.7|6960.4|6945.4|1
1735047360000|2024-12-24 13:36:00|6960.9|6945.9|6960.7|6945.7|6960.9|6945.9|6960.7|6945.7|1
1735047370000|2024-12-24 13:36:10|6960.9|6945.9|6967|6952|6967|6952|6960.9|6945.9|7
1735047380000|2024-12-24 13:36:20|6966.7|6951.7|6966.2|6951.2|6967.9|6952.9|6966.2|6951.2|2
1735047400000|2024-12-24 13:36:40|6965.8|6950.8|6964.9|6949.9|6965.8|6950.8|6964.9|6949.9|1
1735047450000|2024-12-24 13:37:30|6965.7|6950.7|6966.4|6951.4|6966.4|6951.4|6965.7|6950.7|1
1735047460000|2024-12-24 13:37:40|6966.7|6951.7|6966.7|6951.7|6967.4|6952.4|6966.7|6951.7|8
1735047480000|2024-12-24 13:38:00|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1735047490000|2024-12-24 13:38:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1735047500000|2024-12-24 13:38:20|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|1
1735047530000|2024-12-24 13:38:50|6969.7|6954.7|6969.2|6954.2|6969.7|6954.7|6967.7|6952.7|10
1735047540000|2024-12-24 13:39:00|6968.4|6953.4|6968.2|6953.2|6968.4|6953.4|6968.2|6953.2|1
1735047580000|2024-12-24 13:39:40|6966.6|6951.6|6966.9|6951.9|6966.9|6951.9|6966.6|6951.6|1
1735047590000|2024-12-24 13:39:50|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1735047610000|2024-12-24 13:40:10|6965.2|6950.2|6964.4|6949.4|6965.2|6950.2|6963.2|6948.2|11
1735047620000|2024-12-24 13:40:20|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|2
1735047630000|2024-12-24 13:40:30|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735047650000|2024-12-24 13:40:50|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|0
1735047680000|2024-12-24 13:41:20|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.9|6949.9|2
1735047730000|2024-12-24 13:42:10|6967.4|6952.4|6967.7|6952.7|6967.7|6952.7|6967.4|6952.4|1
1735047740000|2024-12-24 13:42:20|6967.9|6952.9|6970.6|6955.6|6970.6|6955.6|6967.9|6952.9|2
1735047750000|2024-12-24 13:42:30|6972|6957|6971.2|6956.2|6972|6957|6971.2|6956.2|0
1735047790000|2024-12-24 13:43:10|6971|6956|6971.9|6956.9|6971.9|6956.9|6971|6956|0
1735047800000|2024-12-24 13:43:20|6971.6|6956.6|6971.2|6956.2|6971.6|6956.6|6971.2|6956.2|0
1735047810000|2024-12-24 13:43:30|6971.5|6956.5|6970.7|6955.7|6971.7|6956.7|6970.7|6955.7|1
1735047820000|2024-12-24 13:43:40|||||||||1
1735047830000|2024-12-24 13:43:50|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|2
1735047840000|2024-12-24 13:44:00|6968.2|6953.2|6965.7|6950.7|6968.2|6953.2|6965.7|6950.7|5
1735047850000|2024-12-24 13:44:10|||||||||1
1735047860000|2024-12-24 13:44:20|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1735047870000|2024-12-24 13:44:30|6966.2|6951.2|6966.7|6951.7|6966.7|6951.7|6966.2|6951.2|0
1735047900000|2024-12-24 13:45:00|6966.4|6951.4|6966.4|6951.4|6966.7|6951.7|6966.4|6951.4|1
1735047910000|2024-12-24 13:45:10|6966.2|6951.2|6965.7|6950.7|6966.2|6951.2|6965.7|6950.7|0
1735047920000|2024-12-24 13:45:20|6965.9|6950.9|6968.2|6953.2|6968.2|6953.2|6965.9|6950.9|1
1735047940000|2024-12-24 13:45:40|6967.6|6952.6|6967.2|6952.2|6967.6|6952.6|6966.7|6951.7|2
1735047960000|2024-12-24 13:46:00|6968.2|6953.2|6967.6|6952.6|6968.2|6953.2|6967.6|6952.6|0
1735047970000|2024-12-24 13:46:10|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.2|6952.2|1
1735047980000|2024-12-24 13:46:20|6968.4|6953.4|6968.2|6953.2|6968.7|6953.7|6968.2|6953.2|1
1735047990000|2024-12-24 13:46:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|0
1735048000000|2024-12-24 13:46:40|6968.2|6953.2|6969.7|6954.7|6969.7|6954.7|6968.2|6953.2|1
1735048050000|2024-12-24 13:47:30|||||||||1
1735048060000|2024-12-24 13:47:40|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|1
1735048090000|2024-12-24 13:48:10|6970.3|6955.3|6970.7|6955.7|6971.2|6956.2|6970.3|6955.3|1
1735048100000|2024-12-24 13:48:20|6971|6956|6971.7|6956.7|6971.7|6956.7|6971|6956|2
1735048120000|2024-12-24 13:48:40|6972.2|6957.2|6971.7|6956.7|6972.5|6957.5|6971.7|6956.7|1
1735048130000|2024-12-24 13:48:50|6971.9|6956.9|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|1
1735048150000|2024-12-24 13:49:10|6971.7|6956.7|6971.2|6956.2|6971.7|6956.7|6970.7|6955.7|2
1735048190000|2024-12-24 13:49:50|6971.4|6956.4|6971.7|6956.7|6971.7|6956.7|6971.4|6956.4|3
1735048200000|2024-12-24 13:50:00|6971.2|6956.2|6970.6|6955.6|6971.2|6956.2|6970.6|6955.6|0
1735048210000|2024-12-24 13:50:10|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1735048220000|2024-12-24 13:50:20|6970.7|6955.7|6970.2|6955.2|6970.7|6955.7|6970.2|6955.2|1
1735048240000|2024-12-24 13:50:40|6970.7|6955.7|6970.9|6955.9|6971|6956|6970.2|6955.2|0
1735048260000|2024-12-24 13:51:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1735048280000|2024-12-24 13:51:20|6971.1|6956.1|6973.2|6958.2|6973.2|6958.2|6971.1|6956.1|10
1735048290000|2024-12-24 13:51:30|6974.2|6959.2|6974.2|6959.2|6975.7|6960.7|6974.2|6959.2|3
1735048330000|2024-12-24 13:52:10|6975.2|6960.2|6974.2|6959.2|6975.2|6960.2|6974.2|6959.2|1
1735048340000|2024-12-24 13:52:20|6974.4|6959.4|6974.4|6959.4|6974.7|6959.7|6974.4|6959.4|2
1735048350000|2024-12-24 13:52:30|6974.2|6959.2|6972.7|6957.7|6974.2|6959.2|6972.7|6957.7|1
1735048390000|2024-12-24 13:53:10|6972.9|6957.9|6974|6959|6974|6959|6972.9|6957.9|2
1735048430000|2024-12-24 13:53:50|6974.4|6959.4|6974.2|6959.2|6974.7|6959.7|6974.2|6959.2|1
1735048450000|2024-12-24 13:54:10|6974|6959|6975.7|6960.7|6975.7|6960.7|6973.7|6958.7|3
1735048460000|2024-12-24 13:54:20|6977.2|6962.2|6978.7|6963.7|6978.7|6963.7|6977.2|6962.2|3
1735048480000|2024-12-24 13:54:40|6978.1|6963.1|6977.7|6962.7|6978.1|6963.1|6977.7|6962.7|0
1735048490000|2024-12-24 13:54:50|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|1
1735048500000|2024-12-24 13:55:00|6976.4|6961.4|6976.2|6961.2|6976.4|6961.4|6976|6961|1
1735048510000|2024-12-24 13:55:10|6975.7|6960.7|6972.7|6957.7|6975.7|6960.7|6972.7|6957.7|3
1735048570000|2024-12-24 13:56:10|6972.2|6957.2|6970.7|6955.7|6972.2|6957.2|6970.2|6955.2|11
1735048580000|2024-12-24 13:56:20|6971.2|6956.2|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|2
1735048610000|2024-12-24 13:56:50|6971.2|6956.2|6970.7|6955.7|6971.2|6956.2|6970.7|6955.7|1
1735048640000|2024-12-24 13:57:20|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1735048690000|2024-12-24 13:58:10|6970.4|6955.4|6974.7|6959.7|6974.7|6959.7|6970.2|6955.2|8
1735048700000|2024-12-24 13:58:20|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|5
1735048720000|2024-12-24 13:58:40|6974.5|6959.5|6975.7|6960.7|6975.7|6960.7|6974.5|6959.5|0
1735048730000|2024-12-24 13:58:50|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|1
1735048750000|2024-12-24 13:59:10|6976|6961|6975.7|6960.7|6976|6961|6975.7|6960.7|1
1735048790000|2024-12-24 13:59:50|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|1
1735048800000|2024-12-24 14:00:00|6975.5|6960.5|6976.2|6961.2|6977.7|6962.7|6975.5|6960.5|6
1735048810000|2024-12-24 14:00:10|6975.2|6960.2|6975.7|6960.7|6975.7|6960.7|6975.2|6960.2|2
1735048820000|2024-12-24 14:00:20|6977.2|6962.2|6977.8|6962.8|6977.8|6962.8|6977.2|6962.2|1
1735048830000|2024-12-24 14:00:30|6978|6963|6978|6963|6978|6963|6978|6963|0
1735048840000|2024-12-24 14:00:40|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|0
1735048870000|2024-12-24 14:01:10|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1735048880000|2024-12-24 14:01:20|6978.2|6963.2|6979.2|6964.2|6979.2|6964.2|6978.2|6963.2|1
1735048900000|2024-12-24 14:01:40|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|1
1735048920000|2024-12-24 14:02:00|||||||||1
1735048930000|2024-12-24 14:02:10|||||||||1
1735048940000|2024-12-24 14:02:20|6978.9|6963.9|6979.2|6964.2|6979.2|6964.2|6978.9|6963.9|1
1735048960000|2024-12-24 14:02:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|2
1735049000000|2024-12-24 14:03:20|||||||||2
1735049020000|2024-12-24 14:03:40|6979.9|6964.9|6978.2|6963.2|6979.9|6964.9|6978.2|6963.2|2
1735049030000|2024-12-24 14:03:50|6978.4|6963.4|6978.7|6963.7|6978.7|6963.7|6978.4|6963.4|1
1735049040000|2024-12-24 14:04:00|6979.2|6964.2|6980.2|6965.2|6980.2|6965.2|6979.2|6964.2|4
1735049050000|2024-12-24 14:04:10|||||||||1
1735049060000|2024-12-24 14:04:20|6980.6|6965.6|6980.3|6965.3|6980.6|6965.6|6980|6965|9
1735049110000|2024-12-24 14:05:10|6980|6965|6979|6964|6980|6965|6979|6964|1
1735049120000|2024-12-24 14:05:20|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|6978.1|6963.1|2
1735049130000|2024-12-24 14:05:30|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|0
1735049140000|2024-12-24 14:05:40|6977.2|6962.2|6977.5|6962.5|6977.5|6962.5|6977.2|6962.2|0
1735049150000|2024-12-24 14:05:50|6977.2|6962.2|6976.7|6961.7|6977.2|6962.2|6976.7|6961.7|1
1735049160000|2024-12-24 14:06:00|6977|6962|6974.8|6959.8|6977|6962|6974.8|6959.8|2
1735049170000|2024-12-24 14:06:10|6974.5|6959.5|6972.5|6957.5|6974.8|6959.8|6972.5|6957.5|5
1735049180000|2024-12-24 14:06:20|||||||||1
1735049190000|2024-12-24 14:06:30|6972|6957|6971.5|6956.5|6972|6957|6971.5|6956.5|3
1735049200000|2024-12-24 14:06:40|6971.8|6956.8|6972|6957|6972|6957|6971.8|6956.8|0
1735049220000|2024-12-24 14:07:00|6972.8|6957.8|6975.5|6960.5|6975.5|6960.5|6972.8|6957.8|2
1735049280000|2024-12-24 14:08:00|6974.9|6959.9|6973.7|6958.7|6974.9|6959.9|6973.7|6958.7|1
1735049290000|2024-12-24 14:08:10|||||||||1
1735049300000|2024-12-24 14:08:20|6974.2|6959.2|6973.7|6958.7|6974.2|6959.2|6973.7|6958.7|2
1735049310000|2024-12-24 14:08:30|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|0
1735049320000|2024-12-24 14:08:40|6973.7|6958.7|6972.7|6957.7|6973.7|6958.7|6972.7|6957.7|1
1735049330000|2024-12-24 14:08:50|||||||||1
1735049340000|2024-12-24 14:09:00|6973|6958|6978|6963|6978|6963|6973|6958|3
1735049350000|2024-12-24 14:09:10|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|2
1735049390000|2024-12-24 14:09:50|6978.1|6963.1|6977.5|6962.5|6978.1|6963.1|6977.5|6962.5|1
1735049400000|2024-12-24 14:10:00|6977.3|6962.3|6976.5|6961.5|6977.5|6962.5|6976.5|6961.5|1
1735049410000|2024-12-24 14:10:10|||||||||2
1735049420000|2024-12-24 14:10:20|6977|6962|6976.5|6961.5|6977|6962|6976.5|6961.5|1
1735049430000|2024-12-24 14:10:30|6976.2|6961.2|6975.7|6960.7|6976.2|6961.2|6975.7|6960.7|0
1735049450000|2024-12-24 14:10:50|6975.2|6960.2|6974|6959|6975.2|6960.2|6974|6959|2
1735049460000|2024-12-24 14:11:00|6975.2|6960.2|6975.7|6960.7|6976|6961|6975.2|6960.2|5
1735049470000|2024-12-24 14:11:10|6975.4|6960.4|6973.7|6958.7|6975.4|6960.4|6973.7|6958.7|1
1735049490000|2024-12-24 14:11:30|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|0
1735049510000|2024-12-24 14:11:50|6973.2|6958.2|6973|6958|6973.2|6958.2|6973|6958|0
1735049520000|2024-12-24 14:12:00|6972.8|6957.8|6972.5|6957.5|6972.8|6957.8|6972.5|6957.5|1
1735049530000|2024-12-24 14:12:10|||||||||1
1735049540000|2024-12-24 14:12:20|6973|6958|6972.5|6957.5|6973.5|6958.5|6972.5|6957.5|3
1735049630000|2024-12-24 14:13:50|6972.8|6957.8|6972|6957|6973|6958|6972|6957|4
1735049650000|2024-12-24 14:14:10|6972.3|6957.3|6972.5|6957.5|6973.5|6958.5|6972|6957|16
1735049660000|2024-12-24 14:14:20|||||||||1
1735049670000|2024-12-24 14:14:30|6972|6957|6965.5|6950.5|6972|6957|6964.7|6949.7|13
1735049680000|2024-12-24 14:14:40|6965|6950|6964.7|6949.7|6965|6950|6964.7|6949.7|1
1735049700000|2024-12-24 14:15:00|6965|6950|6964.7|6949.7|6965|6950|6964.7|6949.7|3
1735049730000|2024-12-24 14:15:30|6964.4|6949.4|6962.5|6947.5|6964.4|6949.4|6962.5|6947.5|1
1735049740000|2024-12-24 14:15:40|6962|6947|6962|6947|6962|6947|6962|6947|0
1735049760000|2024-12-24 14:16:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|1
1735049770000|2024-12-24 14:16:10|6962.8|6947.8|6963|6948|6963|6948|6962.8|6947.8|1
1735049780000|2024-12-24 14:16:20|6963.4|6948.4|6963|6948|6965.5|6950.5|6963|6948|8
1735049800000|2024-12-24 14:16:40|6963.2|6948.2|6963.5|6948.5|6963.5|6948.5|6963.2|6948.2|1
1735049810000|2024-12-24 14:16:50|6965.2|6950.2|6965.5|6950.5|6965.5|6950.5|6965.2|6950.2|2
1735049840000|2024-12-24 14:17:20|6966|6951|6966.5|6951.5|6967.2|6952.2|6966|6951|2
1735049860000|2024-12-24 14:17:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1735049880000|2024-12-24 14:18:00|6966.4|6951.4|6969.5|6954.5|6969.5|6954.5|6965.7|6950.7|4
1735049890000|2024-12-24 14:18:10|6969.8|6954.8|6970.5|6955.5|6970.5|6955.5|6969.8|6954.8|2
1735049900000|2024-12-24 14:18:20|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|1
1735049930000|2024-12-24 14:18:50|||||||||1
1735049940000|2024-12-24 14:19:00|6969.5|6954.5|6965.5|6950.5|6969.5|6954.5|6965.5|6950.5|6
1735049950000|2024-12-24 14:19:10|6965.2|6950.2|6964.7|6949.7|6965.2|6950.2|6964.7|6949.7|1
1735049970000|2024-12-24 14:19:30|||||||||1
1735049990000|2024-12-24 14:19:50|6964.4|6949.4|6964|6949|6964.4|6949.4|6964|6949|0
1735050000000|2024-12-24 14:20:00|6963.5|6948.5|6964|6949|6964|6949|6963.5|6948.5|0
1735050010000|2024-12-24 14:20:10|6965|6950|6965|6950|6965|6950|6965|6950|4
1735050020000|2024-12-24 14:20:20|6965.6|6950.6|6965|6950|6967|6952|6965|6950|2
1735050070000|2024-12-24 14:21:10|6964.5|6949.5|6964|6949|6964.5|6949.5|6964|6949|1
1735050090000|2024-12-24 14:21:30|6964.6|6949.6|6964.5|6949.5|6965.5|6950.5|6964.5|6949.5|2
1735050110000|2024-12-24 14:21:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|1
1735050120000|2024-12-24 14:22:00|6966|6951|6965.6|6950.6|6966|6951|6965.5|6950.5|1
1735050130000|2024-12-24 14:22:10|6965|6950|6965|6950|6965|6950|6965|6950|3
1735050140000|2024-12-24 14:22:20|6965.4|6950.4|6967.5|6952.5|6967.5|6952.5|6965.4|6950.4|2
1735050160000|2024-12-24 14:22:40|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1735050170000|2024-12-24 14:22:50|6966.7|6951.7|6968|6953|6968|6953|6966.7|6951.7|1
1735050180000|2024-12-24 14:23:00|6968.4|6953.4|6967.5|6952.5|6968.5|6953.5|6967.5|6952.5|6
1735050190000|2024-12-24 14:23:10|6967.8|6952.8|6966.5|6951.5|6968|6953|6966.5|6951.5|0
1735050200000|2024-12-24 14:23:20|||||||||3
1735050210000|2024-12-24 14:23:30|6967.8|6952.8|6966|6951|6968|6953|6966|6951|4
1735050230000|2024-12-24 14:23:50|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1735050240000|2024-12-24 14:24:00|6967|6952|6964.7|6949.7|6967|6952|6964.7|6949.7|1
1735050250000|2024-12-24 14:24:10|6965|6950|6965|6950|6965|6950|6965|6950|2
1735050260000|2024-12-24 14:24:20|||||||||2
1735050270000|2024-12-24 14:24:30|6964.4|6949.4|6962.3|6947.3|6964.4|6949.4|6962.3|6947.3|5
1735050280000|2024-12-24 14:24:40|6962.7|6947.7|6963|6948|6963|6948|6962.7|6947.7|0
1735050300000|2024-12-24 14:25:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1735050310000|2024-12-24 14:25:10|6964|6949|6964.5|6949.5|6964.5|6949.5|6964|6949|0
1735050320000|2024-12-24 14:25:20|6965.5|6950.5|6965.8|6950.8|6967.8|6952.8|6965.5|6950.5|8
1735050330000|2024-12-24 14:25:30|6965.5|6950.5|6965.8|6950.8|6965.8|6950.8|6965.5|6950.5|0
1735050340000|2024-12-24 14:25:40|6966.5|6951.5|6964|6949|6967|6952|6964|6949|1
1735050350000|2024-12-24 14:25:50|6966.3|6951.3|6965|6950|6966.3|6951.3|6964|6949|6
1735050370000|2024-12-24 14:26:10|6966|6951|6965.5|6950.5|6966|6951|6965.5|6950.5|2
1735050380000|2024-12-24 14:26:20|||||||||2
1735050390000|2024-12-24 14:26:30|6966|6951|6965.5|6950.5|6966|6951|6965.5|6950.5|0
1735050410000|2024-12-24 14:26:50|6965.8|6950.8|6966|6951|6966|6951|6965.8|6950.8|0
1735050430000|2024-12-24 14:27:10|6965.8|6950.8|6965.5|6950.5|6965.8|6950.8|6965.5|6950.5|4
1735050440000|2024-12-24 14:27:20|6965.2|6950.2|6970|6955|6970|6955|6965|6950|2
1735050450000|2024-12-24 14:27:30|||||||||2
1735050460000|2024-12-24 14:27:40|6970.4|6955.4|6972.8|6957.8|6972.8|6957.8|6970.4|6955.4|2
1735050470000|2024-12-24 14:27:50|6973|6958|6971.5|6956.5|6973|6958|6971.5|6956.5|8
1735050480000|2024-12-24 14:28:00|6968.4|6953.4|6969.7|6954.7|6970.8|6955.8|6968.4|6953.4|13
1735050490000|2024-12-24 14:28:10|6970|6955|6970|6955|6970|6955|6970|6955|1
1735050500000|2024-12-24 14:28:20|6969.8|6954.8|6968.5|6953.5|6969.8|6954.8|6968.5|6953.5|3
1735050520000|2024-12-24 14:28:40|6968.7|6953.7|6969|6954|6969|6954|6968.7|6953.7|1
1735050530000|2024-12-24 14:28:50|6969.2|6954.2|6969.3|6954.3|6969.3|6954.3|6969.2|6954.2|3
1735050540000|2024-12-24 14:29:00|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969|6954|1
1735050560000|2024-12-24 14:29:20|||||||||1
1735050570000|2024-12-24 14:29:30|6969.8|6954.8|6969.5|6954.5|6971|6956|6969.5|6954.5|14
1735050580000|2024-12-24 14:29:40|6969.3|6954.3|6969|6954|6969.3|6954.3|6969|6954|1
1735050590000|2024-12-24 14:29:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|5
1735050600000|2024-12-24 14:30:00|6967.2|6952.2|6957.8|6942.8|6967.2|6952.2|6957.8|6942.8|63
1735050610000|2024-12-24 14:30:10|6957.6|6942.6|6960.6|6945.6|6960.6|6945.6|6956.6|6941.6|24
1735050620000|2024-12-24 14:30:20|6960.8|6945.8|6955.6|6940.6|6960.8|6945.8|6955.1|6940.1|49
1735050630000|2024-12-24 14:30:30|6954.2|6939.2|6955.8|6940.8|6956.6|6941.6|6953.4|6938.4|20
1735050640000|2024-12-24 14:30:40|6956.4|6941.4|6956.3|6941.3|6956.6|6941.6|6956|6941|6
1735050650000|2024-12-24 14:30:50|6955.8|6940.8|6960.6|6945.6|6960.6|6945.6|6955.8|6940.8|8
1735050660000|2024-12-24 14:31:00|6961.1|6946.1|6962.1|6947.1|6963.1|6948.1|6961.1|6946.1|4
1735050670000|2024-12-24 14:31:10|6962.4|6947.4|6963.9|6948.9|6963.9|6948.9|6962.4|6947.4|7
1735050680000|2024-12-24 14:31:20|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|6963.6|6948.6|0
1735050690000|2024-12-24 14:31:30|||||||||2
1735050700000|2024-12-24 14:31:40|||||||||2
1735050720000|2024-12-24 14:32:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|4
1735050730000|2024-12-24 14:32:10|6963.6|6948.6|6960.3|6945.3|6964.1|6949.1|6960.3|6945.3|22
1735050740000|2024-12-24 14:32:20|6961|6946|6958.5|6943.5|6961|6946|6958.5|6943.5|10
1735050750000|2024-12-24 14:32:30|6957|6942|6959|6944|6959|6944|6957|6942|2
1735050760000|2024-12-24 14:32:40|6958.7|6943.7|6958.5|6943.5|6958.7|6943.7|6958.5|6943.5|1
1735050770000|2024-12-24 14:32:50|||||||||6
1735050780000|2024-12-24 14:33:00|6958|6943|6957|6942|6958|6943|6957|6942|6
1735050790000|2024-12-24 14:33:10|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|2
1735050800000|2024-12-24 14:33:20|6956.5|6941.5|6955.6|6940.6|6956.5|6941.5|6955.6|6940.6|14
1735050810000|2024-12-24 14:33:30|6955|6940|6954.7|6939.7|6955.5|6940.5|6954.5|6939.5|3
1735050820000|2024-12-24 14:33:40|6954.5|6939.5|6954.2|6939.2|6954.5|6939.5|6953.7|6938.7|8
1735050830000|2024-12-24 14:33:50|6954.7|6939.7|6955.2|6940.2|6955.2|6940.2|6954.7|6939.7|1
1735050840000|2024-12-24 14:34:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1735050850000|2024-12-24 14:34:10|6956|6941|6955|6940|6956|6941|6955|6940|5
1735050860000|2024-12-24 14:34:20|6955.2|6940.2|6954.2|6939.2|6955.2|6940.2|6954.2|6939.2|6
1735050870000|2024-12-24 14:34:30|||||||||1
1735050880000|2024-12-24 14:34:40|6951|6936|6951|6936|6951|6936|6951|6936|2
1735050890000|2024-12-24 14:34:50|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|9
1735050900000|2024-12-24 14:35:00|6950.7|6935.7|6948.9|6933.9|6950.7|6935.7|6948.4|6933.4|8
1735050910000|2024-12-24 14:35:10|6949.2|6934.2|6949.4|6934.4|6949.4|6934.4|6949.2|6934.2|0
1735050920000|2024-12-24 14:35:20|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1735050930000|2024-12-24 14:35:30|6948.9|6933.9|6948.9|6933.9|6949.2|6934.2|6948.9|6933.9|2
1735050940000|2024-12-24 14:35:40|6949.2|6934.2|6950.9|6935.9|6951.2|6936.2|6949.2|6934.2|9
1735050950000|2024-12-24 14:35:50|6951.2|6936.2|6951.4|6936.4|6951.4|6936.4|6951.2|6936.2|0
1735050960000|2024-12-24 14:36:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1735050970000|2024-12-24 14:36:10|6951.2|6936.2|6951.6|6936.6|6952.2|6937.2|6951.2|6936.2|3
1735050980000|2024-12-24 14:36:20|6951.4|6936.4|6951.6|6936.6|6952.2|6937.2|6951.4|6936.4|3
1735050990000|2024-12-24 14:36:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1735051010000|2024-12-24 14:36:50|6951.9|6936.9|6952.2|6937.2|6952.2|6937.2|6951.9|6936.9|1
1735051020000|2024-12-24 14:37:00|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|1
1735051030000|2024-12-24 14:37:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|10
1735051040000|2024-12-24 14:37:20|6949.6|6934.6|6948.4|6933.4|6949.6|6934.6|6948.4|6933.4|7
1735051050000|2024-12-24 14:37:30|6947.9|6932.9|6950.4|6935.4|6950.4|6935.4|6947.9|6932.9|18
1735051060000|2024-12-24 14:37:40|6950.7|6935.7|6950.1|6935.1|6950.9|6935.9|6950.1|6935.1|0
1735051080000|2024-12-24 14:38:00|6949.9|6934.9|6949.4|6934.4|6951.4|6936.4|6949.4|6934.4|12
1735051090000|2024-12-24 14:38:10|6949.2|6934.2|6950.7|6935.7|6950.7|6935.7|6949.2|6934.2|2
1735051100000|2024-12-24 14:38:20|6950.9|6935.9|6951.2|6936.2|6951.2|6936.2|6950.9|6935.9|1
1735051110000|2024-12-24 14:38:30|6951.4|6936.4|6954|6939|6954|6939|6950.9|6935.9|6
1735051120000|2024-12-24 14:38:40|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|2
1735051130000|2024-12-24 14:38:50|6953|6938|6954.7|6939.7|6954.7|6939.7|6952.7|6937.7|5
1735051140000|2024-12-24 14:39:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1735051160000|2024-12-24 14:39:20|6956.4|6941.4|6954.4|6939.4|6958.2|6943.2|6954.4|6939.4|70
1735051180000|2024-12-24 14:39:40|6953.2|6938.2|6952.8|6937.8|6953.2|6938.2|6952.8|6937.8|1
1735051190000|2024-12-24 14:39:50|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|5
1735051200000|2024-12-24 14:40:00|6952|6937|6948.9|6933.9|6952|6937|6948.9|6933.9|4
1735051210000|2024-12-24 14:40:10|6949.4|6934.4|6952|6937|6952|6937|6949.4|6934.4|7
1735051220000|2024-12-24 14:40:20|6951.7|6936.7|6948.9|6933.9|6952|6937|6948.4|6933.4|25
1735051230000|2024-12-24 14:40:30|6948.4|6933.4|6948.1|6933.1|6949.1|6934.1|6948|6933|7
1735051240000|2024-12-24 14:40:40|6948.4|6933.4|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|0
1735051260000|2024-12-24 14:41:00|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|7
1735051270000|2024-12-24 14:41:10|6945.7|6930.7|6945.4|6930.4|6945.7|6930.7|6945.4|6930.4|21
1735051280000|2024-12-24 14:41:20|||||||||1
1735051300000|2024-12-24 14:41:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|20
1735051320000|2024-12-24 14:42:00|6948.5|6933.5|6948.7|6933.7|6948.7|6933.7|6948.5|6933.5|0
1735051330000|2024-12-24 14:42:10|6949.9|6934.9|6949.2|6934.2|6950.2|6935.2|6949.2|6934.2|5
1735051340000|2024-12-24 14:42:20|6949.6|6934.6|6949.9|6934.9|6949.9|6934.9|6949.6|6934.6|1
1735051350000|2024-12-24 14:42:30|6950.2|6935.2|6949.9|6934.9|6950.2|6935.2|6949.9|6934.9|0
1735051360000|2024-12-24 14:42:40|6950.4|6935.4|6951.7|6936.7|6951.7|6936.7|6950.2|6935.2|2
1735051370000|2024-12-24 14:42:50|6952|6937|6951|6936|6952|6937|6951|6936|2
1735051380000|2024-12-24 14:43:00|||||||||2
1735051390000|2024-12-24 14:43:10|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|7
1735051400000|2024-12-24 14:43:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|3
1735051410000|2024-12-24 14:43:30|6951|6936|6950.7|6935.7|6951|6936|6950.7|6935.7|0
1735051420000|2024-12-24 14:43:40|||||||||1
1735051430000|2024-12-24 14:43:50|6950.5|6935.5|6949.6|6934.6|6950.5|6935.5|6949.6|6934.6|4
1735051450000|2024-12-24 14:44:10|6949.4|6934.4|6951|6936|6951.3|6936.3|6949.4|6934.4|2
1735051460000|2024-12-24 14:44:20|||||||||1
1735051470000|2024-12-24 14:44:30|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1735051480000|2024-12-24 14:44:40|6950.6|6935.6|6949.4|6934.4|6950.6|6935.6|6949.4|6934.4|2
1735051490000|2024-12-24 14:44:50|6949.1|6934.1|6948.9|6933.9|6949.1|6934.1|6948.9|6933.9|0
1735051500000|2024-12-24 14:45:00|6947.8|6932.8|6946.2|6931.2|6947.8|6932.8|6946.2|6931.2|20
1735051510000|2024-12-24 14:45:10|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|0
1735051520000|2024-12-24 14:45:20|6945.3|6930.3|6944|6929|6945.3|6930.3|6944|6929|5
1735051530000|2024-12-24 14:45:30|6945.7|6930.7|6944.7|6929.7|6945.7|6930.7|6944.3|6929.3|31
1735051540000|2024-12-24 14:45:40|6944.4|6929.4|6942.5|6927.5|6944.4|6929.4|6942.5|6927.5|1
1735051560000|2024-12-24 14:46:00|6944|6929|6945.5|6930.5|6945.5|6930.5|6943.5|6928.5|5
1735051570000|2024-12-24 14:46:10|6945.8|6930.8|6948|6933|6948|6933|6945.8|6930.8|1
1735051580000|2024-12-24 14:46:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1735051590000|2024-12-24 14:46:30|6948.5|6933.5|6948.5|6933.5|6949|6934|6948.5|6933.5|5
1735051610000|2024-12-24 14:46:50|||||||||4
1735051620000|2024-12-24 14:47:00|6948.7|6933.7|6948.5|6933.5|6949.3|6934.3|6948.5|6933.5|7
1735051630000|2024-12-24 14:47:10|6949|6934|6948.8|6933.8|6949|6934|6948.5|6933.5|0
1735051640000|2024-12-24 14:47:20|6948.3|6933.3|6948.1|6933.1|6948.3|6933.3|6948.1|6933.1|1
1735051650000|2024-12-24 14:47:30|6948.3|6933.3|6947.8|6932.8|6948.3|6933.3|6947.8|6932.8|1
1735051660000|2024-12-24 14:47:40|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|1
1735051680000|2024-12-24 14:48:00|6948.3|6933.3|6948.8|6933.8|6948.8|6933.8|6948.3|6933.3|2
1735051690000|2024-12-24 14:48:10|6949.1|6934.1|6948.8|6933.8|6949.1|6934.1|6948.8|6933.8|2
1735051700000|2024-12-24 14:48:20|6946.3|6931.3|6945.8|6930.8|6946.3|6931.3|6945.5|6930.5|15
1735051710000|2024-12-24 14:48:30|6946|6931|6946|6931|6946.3|6931.3|6946|6931|15
1735051720000|2024-12-24 14:48:40|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|11
1735051730000|2024-12-24 14:48:50|6944.9|6929.9|6945.5|6930.5|6945.5|6930.5|6944.9|6929.9|4
1735051740000|2024-12-24 14:49:00|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.8|6929.8|0
1735051750000|2024-12-24 14:49:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1735051760000|2024-12-24 14:49:20|6946|6931|6945.4|6930.4|6946|6931|6945.4|6930.4|4
1735051770000|2024-12-24 14:49:30|6944.8|6929.8|6945.8|6930.8|6945.8|6930.8|6944.8|6929.8|0
1735051780000|2024-12-24 14:49:40|6946|6931|6946|6931|6946|6931|6946|6931|2
1735051810000|2024-12-24 14:50:10|6946.8|6931.8|6951.3|6936.3|6951.3|6936.3|6946.8|6931.8|6
1735051820000|2024-12-24 14:50:20|6951|6936|6952.6|6937.6|6952.9|6937.9|6951|6936|4
1735051830000|2024-12-24 14:50:30|6953.1|6938.1|6952.5|6937.5|6953.1|6938.1|6952.5|6937.5|8
1735051850000|2024-12-24 14:50:50|6952.8|6937.8|6952.5|6937.5|6952.8|6937.8|6952.5|6937.5|3
1735051860000|2024-12-24 14:51:00|6951.3|6936.3|6952.8|6937.8|6952.8|6937.8|6951.3|6936.3|3
1735051870000|2024-12-24 14:51:10|6953.1|6938.1|6951.1|6936.1|6953.1|6938.1|6951.1|6936.1|1
1735051880000|2024-12-24 14:51:20|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|1
1735051890000|2024-12-24 14:51:30|6950.6|6935.6|6949.5|6934.5|6950.6|6935.6|6949.5|6934.5|2
1735051900000|2024-12-24 14:51:40|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|0
1735051910000|2024-12-24 14:51:50|6948|6933|6948|6933|6948|6933|6948|6933|6
1735051920000|2024-12-24 14:52:00|6947.8|6932.8|6947.5|6932.5|6947.8|6932.8|6947.5|6932.5|0
1735051930000|2024-12-24 14:52:10|6946.9|6931.9|6945.5|6930.5|6946.9|6931.9|6945.5|6930.5|5
1735051940000|2024-12-24 14:52:20|6945|6930|6944.2|6929.2|6945|6930|6944.2|6929.2|5
1735051950000|2024-12-24 14:52:30|6944|6929|6944|6929|6944.5|6929.5|6943.5|6928.5|6
1735051960000|2024-12-24 14:52:40|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1735051980000|2024-12-24 14:53:00|6944.5|6929.5|6948.8|6933.8|6948.8|6933.8|6944.5|6929.5|8
1735051990000|2024-12-24 14:53:10|6949.1|6934.1|6948.8|6933.8|6949.6|6934.6|6948.8|6933.8|2
1735052010000|2024-12-24 14:53:30|6949.1|6934.1|6949.8|6934.8|6949.8|6934.8|6949.1|6934.1|3
1735052020000|2024-12-24 14:53:40|||||||||1
1735052030000|2024-12-24 14:53:50|6950.1|6935.1|6950.6|6935.6|6950.6|6935.6|6949.8|6934.8|4
1735052040000|2024-12-24 14:54:00|6951.6|6936.6|6946.3|6931.3|6951.6|6936.6|6946.3|6931.3|9
1735052050000|2024-12-24 14:54:10|||||||||1
1735052060000|2024-12-24 14:54:20|6945.3|6930.3|6946.5|6931.5|6946.5|6931.5|6945.2|6930.2|2
1735052070000|2024-12-24 14:54:30|6948.1|6933.1|6950.1|6935.1|6950.1|6935.1|6948.1|6933.1|11
1735052080000|2024-12-24 14:54:40|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6
1735052090000|2024-12-24 14:54:50|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1735052100000|2024-12-24 14:55:00|6951.5|6936.5|6950.7|6935.7|6952|6937|6950.2|6935.2|1
1735052110000|2024-12-24 14:55:10|6951.3|6936.3|6951.5|6936.5|6952|6937|6951.3|6936.3|1
1735052120000|2024-12-24 14:55:20|6951.2|6936.2|6951|6936|6951.5|6936.5|6950.7|6935.7|7
1735052140000|2024-12-24 14:55:40|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|1
1735052170000|2024-12-24 14:56:10|6949.5|6934.5|6946.2|6931.2|6949.5|6934.5|6946.2|6931.2|10
1735052180000|2024-12-24 14:56:20|6946.5|6931.5|6946.2|6931.2|6946.5|6931.5|6946.2|6931.2|3
1735052190000|2024-12-24 14:56:30|||||||||2
1735052200000|2024-12-24 14:56:40|6945.7|6930.7|6945.7|6930.7|6946|6931|6945.7|6930.7|1
1735052210000|2024-12-24 14:56:50|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|2
1735052220000|2024-12-24 14:57:00|6945.9|6930.9|6943.5|6928.5|6945.9|6930.9|6943.5|6928.5|6
1735052230000|2024-12-24 14:57:10|6943.2|6928.2|6943|6928|6943.5|6928.5|6943|6928|1
1735052240000|2024-12-24 14:57:20|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1735052250000|2024-12-24 14:57:30|6943.8|6928.8|6944|6929|6944|6929|6943.8|6928.8|3
1735052260000|2024-12-24 14:57:40|6945|6930|6944.7|6929.7|6945|6930|6944.7|6929.7|1
1735052280000|2024-12-24 14:58:00|6944|6929|6945|6930|6945|6930|6943.5|6928.5|4
1735052290000|2024-12-24 14:58:10|6945.3|6930.3|6945.5|6930.5|6946|6931|6945.3|6930.3|1
1735052300000|2024-12-24 14:58:20|6946|6931|6947.5|6932.5|6947.5|6932.5|6946|6931|1
1735052310000|2024-12-24 14:58:30|6947.3|6932.3|6947|6932|6947.3|6932.3|6947|6932|1
1735052330000|2024-12-24 14:58:50|||||||||1
1735052340000|2024-12-24 14:59:00|6946.5|6931.5|6946.2|6931.2|6946.5|6931.5|6944.7|6929.7|4
1735052350000|2024-12-24 14:59:10|6945.8|6930.8|6945.2|6930.2|6945.8|6930.8|6945.2|6930.2|1
1735052370000|2024-12-24 14:59:30|6943.9|6928.9|6943.7|6928.7|6943.9|6928.9|6943.7|6928.7|9
1735052390000|2024-12-24 14:59:50|||||||||2
1735052400000|2024-12-24 15:00:00|6942.7|6927.7|6944.5|6929.5|6944.5|6929.5|6942.7|6927.7|20
1735052410000|2024-12-24 15:00:10|6945.8|6930.8|6947.5|6932.5|6947.5|6932.5|6945.8|6930.8|1
1735052420000|2024-12-24 15:00:20|6947.2|6932.2|6946.1|6931.1|6947.2|6932.2|6946.1|6931.1|1
1735052430000|2024-12-24 15:00:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1735052440000|2024-12-24 15:00:40|6946.4|6931.4|6948.2|6933.2|6948.2|6933.2|6946.4|6931.4|6
1735052450000|2024-12-24 15:00:50|6949|6934|6949.2|6934.2|6949.5|6934.5|6949|6934|6
1735052460000|2024-12-24 15:01:00|6948.9|6933.9|6948.7|6933.7|6948.9|6933.9|6948.7|6933.7|3
1735052470000|2024-12-24 15:01:10|6948.9|6933.9|6949.2|6934.2|6949.2|6934.2|6948.9|6933.9|1
1735052480000|2024-12-24 15:01:20|6949|6934|6949|6934|6949|6934|6949|6934|3
1735052490000|2024-12-24 15:01:30|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|6948.5|6933.5|1
1735052500000|2024-12-24 15:01:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|4
1735052510000|2024-12-24 15:01:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|4
1735052520000|2024-12-24 15:02:00|||||||||1
1735052530000|2024-12-24 15:02:10|6947.9|6932.9|6948.2|6933.2|6948.2|6933.2|6947.9|6932.9|6
1735052540000|2024-12-24 15:02:20|6951|6936|6949.5|6934.5|6951|6936|6949.5|6934.5|3
1735052550000|2024-12-24 15:02:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1735052580000|2024-12-24 15:03:00|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|1
1735052590000|2024-12-24 15:03:10|6949|6934|6948.7|6933.7|6949|6934|6948.7|6933.7|1
1735052600000|2024-12-24 15:03:20|6949|6934|6949|6934|6949|6934|6949|6934|0
1735052620000|2024-12-24 15:03:40|||||||||1
1735052630000|2024-12-24 15:03:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1735052640000|2024-12-24 15:04:00|||||||||2
1735052660000|2024-12-24 15:04:20|6948.7|6933.7|6948.4|6933.4|6948.7|6933.7|6948.4|6933.4|1
1735052670000|2024-12-24 15:04:30|||||||||5
1735052680000|2024-12-24 15:04:40|6945.7|6930.7|6945.9|6930.9|6946.9|6931.9|6943.8|6928.8|25
1735052690000|2024-12-24 15:04:50|6944.9|6929.9|6944.9|6929.9|6945.4|6930.4|6944.7|6929.7|0
1735052700000|2024-12-24 15:05:00|6944.4|6929.4|6944.1|6929.1|6944.4|6929.4|6944.1|6929.1|1
1735052710000|2024-12-24 15:05:10|6943.9|6928.9|6943.6|6928.6|6943.9|6928.9|6943.6|6928.6|14
1735052720000|2024-12-24 15:05:20|6944.1|6929.1|6943.1|6928.1|6944.1|6929.1|6943.1|6928.1|1
1735052730000|2024-12-24 15:05:30|6942.9|6927.9|6942.4|6927.4|6942.9|6927.9|6942.4|6927.4|1
1735052740000|2024-12-24 15:05:40|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1735052760000|2024-12-24 15:06:00|6942.6|6927.6|6940.9|6925.9|6942.6|6927.6|6940.9|6925.9|11
1735052770000|2024-12-24 15:06:10|||||||||6
1735052780000|2024-12-24 15:06:20|6940.1|6925.1|6939.6|6924.6|6940.1|6925.1|6939.6|6924.6|59
1735052790000|2024-12-24 15:06:30|6939.4|6924.4|6938.6|6923.6|6939.4|6924.4|6938.6|6923.6|0
1735052800000|2024-12-24 15:06:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735052820000|2024-12-24 15:07:00|6937.9|6922.9|6939.4|6924.4|6939.4|6924.4|6937.9|6922.9|1
1735052830000|2024-12-24 15:07:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1735052850000|2024-12-24 15:07:30|6938.9|6923.9|6938.4|6923.4|6938.9|6923.9|6938.4|6923.4|1
1735052860000|2024-12-24 15:07:40|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735052890000|2024-12-24 15:08:10|6939.2|6924.2|6939.7|6924.7|6939.7|6924.7|6939.2|6924.2|22
1735052900000|2024-12-24 15:08:20|6938.5|6923.5|6938.6|6923.6|6938.6|6923.6|6938|6923|1
1735052910000|2024-12-24 15:08:30|6939|6924|6939|6924|6939|6924|6939|6924|0
1735052920000|2024-12-24 15:08:40|6939.2|6924.2|6938.5|6923.5|6939.2|6924.2|6938.5|6923.5|3
1735052930000|2024-12-24 15:08:50|6938|6923|6939|6924|6939.2|6924.2|6938|6923|5
1735052940000|2024-12-24 15:09:00|6939.8|6924.8|6940.5|6925.5|6940.5|6925.5|6939.8|6924.8|0
1735052960000|2024-12-24 15:09:20|6940.3|6925.3|6939.7|6924.7|6940.3|6925.3|6939.2|6924.2|3
1735052970000|2024-12-24 15:09:30|6939.4|6924.4|6939.2|6924.2|6939.7|6924.7|6939.2|6924.2|0
1735052980000|2024-12-24 15:09:40|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1735052990000|2024-12-24 15:09:50|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|5
1735053000000|2024-12-24 15:10:00|||||||||2
1735053020000|2024-12-24 15:10:20|6939.2|6924.2|6935|6920|6939.2|6924.2|6935|6920|15
1735053040000|2024-12-24 15:10:40|||||||||3
1735053050000|2024-12-24 15:10:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|3
1735053060000|2024-12-24 15:11:00|6934.2|6919.2|6935.1|6920.1|6935.4|6920.4|6933.9|6918.9|15
1735053070000|2024-12-24 15:11:10|6935.4|6920.4|6934.9|6919.9|6935.4|6920.4|6934.9|6919.9|0
1735053080000|2024-12-24 15:11:20|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1735053090000|2024-12-24 15:11:30|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|2
1735053120000|2024-12-24 15:12:00|6933.2|6918.2|6933.8|6918.8|6933.8|6918.8|6932.8|6917.8|15
1735053130000|2024-12-24 15:12:10|6933.5|6918.5|6933.8|6918.8|6933.8|6918.8|6933.5|6918.5|0
1735053150000|2024-12-24 15:12:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735053160000|2024-12-24 15:12:40|6933.1|6918.1|6932.3|6917.3|6933.1|6918.1|6932.3|6917.3|11
1735053170000|2024-12-24 15:12:50|6931.1|6916.1|6930.8|6915.8|6931.1|6916.1|6930.3|6915.3|17
1735053180000|2024-12-24 15:13:00|6931.1|6916.1|6931|6916|6931.6|6916.6|6931|6916|0
1735053190000|2024-12-24 15:13:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1735053230000|2024-12-24 15:13:50|6930.6|6915.6|6930.3|6915.3|6930.6|6915.6|6930.3|6915.3|3
1735053240000|2024-12-24 15:14:00|6931.3|6916.3|6931.6|6916.6|6931.6|6916.6|6931|6916|8
1735053260000|2024-12-24 15:14:20|||||||||1
1735053280000|2024-12-24 15:14:40|||||||||1
1735053290000|2024-12-24 15:14:50|6931|6916|6931|6916|6931|6916|6931|6916|2
1735053300000|2024-12-24 15:15:00|||||||||1
1735053310000|2024-12-24 15:15:10|6930.8|6915.8|6931|6916|6931|6916|6930.5|6915.5|8
1735053320000|2024-12-24 15:15:20|6931.3|6916.3|6931|6916|6931.3|6916.3|6931|6916|3
1735053350000|2024-12-24 15:15:50|6931.3|6916.3|6931|6916|6931.3|6916.3|6931|6916|5
1735053360000|2024-12-24 15:16:00|6931.8|6916.8|6931|6916|6931.8|6916.8|6931|6916|2
1735053370000|2024-12-24 15:16:10|6931.8|6916.8|6931.5|6916.5|6932.3|6917.3|6931.5|6916.5|7
1735053380000|2024-12-24 15:16:20|6931|6916|6931|6916|6931|6916|6931|6916|0
1735053390000|2024-12-24 15:16:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|2
1735053400000|2024-12-24 15:16:40|||||||||1
1735053410000|2024-12-24 15:16:50|6927.7|6912.7|6926.6|6911.6|6927.7|6912.7|6926.6|6911.6|42
1735053420000|2024-12-24 15:17:00|6928.1|6913.1|6926.6|6911.6|6928.1|6913.1|6926.6|6911.6|10
1735053430000|2024-12-24 15:17:10|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|12
1735053440000|2024-12-24 15:17:20|||||||||2
1735053450000|2024-12-24 15:17:30|||||||||2
1735053470000|2024-12-24 15:17:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|3
1735053480000|2024-12-24 15:18:00|6924.6|6909.6|6925.2|6910.2|6925.2|6910.2|6924.6|6909.6|2
1735053490000|2024-12-24 15:18:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735053510000|2024-12-24 15:18:30|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735053530000|2024-12-24 15:18:50|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|3
1735053540000|2024-12-24 15:19:00|||||||||2
1735053550000|2024-12-24 15:19:10|6925.1|6910.1|6926.4|6911.4|6926.4|6911.4|6925.1|6910.1|3
1735053560000|2024-12-24 15:19:20|||||||||2
1735053570000|2024-12-24 15:19:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|3
1735053590000|2024-12-24 15:19:50|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|5
1735053600000|2024-12-24 15:20:00|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1735053610000|2024-12-24 15:20:10|||||||||1
1735053620000|2024-12-24 15:20:20|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1735053630000|2024-12-24 15:20:30|6925.8|6910.8|6925.8|6910.8|6926.1|6911.1|6925.8|6910.8|3
1735053640000|2024-12-24 15:20:40|6925|6910|6925|6910|6925|6910|6925|6910|2
1735053660000|2024-12-24 15:21:00|6924.6|6909.6|6924.8|6909.8|6925.1|6910.1|6924.6|6909.6|2
1735053680000|2024-12-24 15:21:20|6925.1|6910.1|6924.8|6909.8|6925.1|6910.1|6924.8|6909.8|6
1735053690000|2024-12-24 15:21:30|6925.2|6910.2|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|21
1735053700000|2024-12-24 15:21:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|3
1735053710000|2024-12-24 15:21:50|6924.6|6909.6|6922.1|6907.1|6926.4|6911.4|6922.1|6907.1|33
1735053720000|2024-12-24 15:22:00|||||||||21
1735053730000|2024-12-24 15:22:10|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|4
1735053740000|2024-12-24 15:22:20|6923.3|6908.3|6923.6|6908.6|6923.6|6908.6|6923.3|6908.3|1
1735053750000|2024-12-24 15:22:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735053760000|2024-12-24 15:22:40|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|3
1735053770000|2024-12-24 15:22:50|6922.8|6907.8|6924.8|6909.8|6924.8|6909.8|6922.8|6907.8|3
1735053780000|2024-12-24 15:23:00|6924.6|6909.6|6923.2|6908.2|6924.6|6909.6|6923.2|6908.2|4
1735053790000|2024-12-24 15:23:10|6922.6|6907.6|6922.1|6907.1|6922.6|6907.6|6922.1|6907.1|1
1735053800000|2024-12-24 15:23:20|||||||||3
1735053810000|2024-12-24 15:23:30|||||||||3
1735053820000|2024-12-24 15:23:40|6922.4|6907.4|6923.2|6908.2|6924|6909|6922.4|6907.4|53
1735053830000|2024-12-24 15:23:50|6923.8|6908.8|6925.7|6910.7|6926.9|6911.9|6923.1|6908.1|24
1735053840000|2024-12-24 15:24:00|6925.4|6910.4|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|1
1735053860000|2024-12-24 15:24:20|6925.3|6910.3|6924.4|6909.4|6925.3|6910.3|6924.1|6909.1|3
1735053870000|2024-12-24 15:24:30|6925.6|6910.6|6923.1|6908.1|6925.6|6910.6|6923.1|6908.1|11
1735053880000|2024-12-24 15:24:40|6923.7|6908.7|6924|6909|6924|6909|6923.7|6908.7|14
1735053900000|2024-12-24 15:25:00|6924.4|6909.4|6924.4|6909.4|6926.2|6911.2|6923.9|6908.9|14
1735053910000|2024-12-24 15:25:10|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1735053920000|2024-12-24 15:25:20|6922.9|6907.9|6923.2|6908.2|6923.2|6908.2|6922.9|6907.9|1
1735053930000|2024-12-24 15:25:30|6922.9|6907.9|6926.2|6911.2|6926.2|6911.2|6922.9|6907.9|7
1735053940000|2024-12-24 15:25:40|6925.8|6910.8|6925.7|6910.7|6925.8|6910.8|6925.2|6910.2|4
1735053970000|2024-12-24 15:26:10|6926|6911|6926|6911|6926|6911|6926|6911|5
1735053990000|2024-12-24 15:26:30|||||||||3
1735054000000|2024-12-24 15:26:40|6926.3|6911.3|6926.9|6911.9|6926.9|6911.9|6926.3|6911.3|0
1735054010000|2024-12-24 15:26:50|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|3
1735054020000|2024-12-24 15:27:00|6925.5|6910.5|6925.2|6910.2|6925.7|6910.7|6925.2|6910.2|2
1735054040000|2024-12-24 15:27:20|6925|6910|6924.7|6909.7|6925|6910|6924.7|6909.7|4
1735054050000|2024-12-24 15:27:30|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|7
1735054060000|2024-12-24 15:27:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|1
1735054070000|2024-12-24 15:27:50|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|1
1735054080000|2024-12-24 15:28:00|6925.4|6910.4|6927|6912|6927.5|6912.5|6925.4|6910.4|4
1735054090000|2024-12-24 15:28:10|6927.4|6912.4|6927.7|6912.7|6928.2|6913.2|6927.4|6912.4|5
1735054100000|2024-12-24 15:28:20|6928|6913|6928|6913|6928|6913|6928|6913|3
1735054110000|2024-12-24 15:28:30|6927.7|6912.7|6927|6912|6927.7|6912.7|6926.7|6911.7|25
1735054120000|2024-12-24 15:28:40|6927.6|6912.6|6927.8|6912.8|6927.8|6912.8|6927.6|6912.6|17
1735054130000|2024-12-24 15:28:50|6928.3|6913.3|6927.8|6912.8|6928.3|6913.3|6927.8|6912.8|2
1735054140000|2024-12-24 15:29:00|||||||||1
1735054160000|2024-12-24 15:29:20|6928.3|6913.3|6926.8|6911.8|6928.3|6913.3|6926.8|6911.8|4
1735054170000|2024-12-24 15:29:30|6930.1|6915.1|6927.6|6912.6|6930.1|6915.1|6927.4|6912.4|29
1735054180000|2024-12-24 15:29:40|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735054190000|2024-12-24 15:29:50|6927.8|6912.8|6928.3|6913.3|6928.3|6913.3|6927.8|6912.8|1
1735054200000|2024-12-24 15:30:00|6929.6|6914.6|6930.4|6915.4|6930.4|6915.4|6929.6|6914.6|15
1735054210000|2024-12-24 15:30:10|6931.4|6916.4|6932.6|6917.6|6932.6|6917.6|6931.4|6916.4|6
1735054220000|2024-12-24 15:30:20|6932.3|6917.3|6931.1|6916.1|6932.3|6917.3|6930.8|6915.8|13
1735054230000|2024-12-24 15:30:30|6931.3|6916.3|6932|6917|6932.3|6917.3|6930.6|6915.6|19
1735054240000|2024-12-24 15:30:40|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|1
1735054250000|2024-12-24 15:30:50|6931.3|6916.3|6930.3|6915.3|6931.3|6916.3|6930.3|6915.3|7
1735054260000|2024-12-24 15:31:00|6930.1|6915.1|6929.8|6914.8|6930.1|6915.1|6929.8|6914.8|6
1735054280000|2024-12-24 15:31:20|6930|6915|6930.3|6915.3|6930.3|6915.3|6930|6915|8
1735054290000|2024-12-24 15:31:30|6929.3|6914.3|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|15
1735054300000|2024-12-24 15:31:40|6928|6913|6928|6913|6928|6913|6928|6913|1
1735054310000|2024-12-24 15:31:50|6927.7|6912.7|6927.3|6912.3|6927.7|6912.7|6927.3|6912.3|3
1735054320000|2024-12-24 15:32:00|||||||||1
1735054340000|2024-12-24 15:32:20|||||||||1
1735054350000|2024-12-24 15:32:30|6927.7|6912.7|6930.6|6915.6|6930.6|6915.6|6927.7|6912.7|4
1735054370000|2024-12-24 15:32:50|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735054380000|2024-12-24 15:33:00|6931.3|6916.3|6932.6|6917.6|6932.6|6917.6|6931.3|6916.3|1
1735054390000|2024-12-24 15:33:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735054400000|2024-12-24 15:33:20|6931.8|6916.8|6931.6|6916.6|6931.8|6916.8|6931.6|6916.6|2
1735054420000|2024-12-24 15:33:40|6932.3|6917.3|6931.3|6916.3|6932.3|6917.3|6931.3|6916.3|1
1735054430000|2024-12-24 15:33:50|6931|6916|6930.8|6915.8|6931|6916|6930.8|6915.8|4
1735054440000|2024-12-24 15:34:00|6931|6916|6931.6|6916.6|6932.6|6917.6|6931|6916|2
1735054450000|2024-12-24 15:34:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735054470000|2024-12-24 15:34:30|6932.1|6917.1|6932.3|6917.3|6932.3|6917.3|6932.1|6917.1|0
1735054480000|2024-12-24 15:34:40|||||||||1
1735054490000|2024-12-24 15:34:50|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|3
1735054500000|2024-12-24 15:35:00|6933.3|6918.3|6934.8|6919.8|6935.6|6920.6|6933.3|6918.3|22
1735054510000|2024-12-24 15:35:10|6935|6920|6934.8|6919.8|6935|6920|6934.8|6919.8|6
1735054520000|2024-12-24 15:35:20|6935.2|6920.2|6939.4|6924.4|6939.4|6924.4|6935.2|6920.2|3
1735054530000|2024-12-24 15:35:30|6939.9|6924.9|6939.9|6924.9|6942.7|6927.7|6939.4|6924.4|33
1735054540000|2024-12-24 15:35:40|6940.4|6925.4|6942|6927|6942|6927|6940.4|6925.4|68
1735054550000|2024-12-24 15:35:50|6941.7|6926.7|6942.8|6927.8|6942.8|6927.8|6941.1|6926.1|2
1735054580000|2024-12-24 15:36:20|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1735054590000|2024-12-24 15:36:30|6942|6927|6942|6927|6942|6927|6942|6927|1
1735054600000|2024-12-24 15:36:40|6942.2|6927.2|6941.9|6926.9|6942.2|6927.2|6941.7|6926.7|2
1735054610000|2024-12-24 15:36:50|6941.7|6926.7|6941.4|6926.4|6941.7|6926.7|6941.4|6926.4|1
1735054620000|2024-12-24 15:37:00|||||||||1
1735054640000|2024-12-24 15:37:20|6941.5|6926.5|6940.9|6925.9|6941.5|6926.5|6940.9|6925.9|1
1735054650000|2024-12-24 15:37:30|6941.2|6926.2|6947|6932|6949.1|6934.1|6941.2|6926.2|10
1735054660000|2024-12-24 15:37:40|6948.2|6933.2|6948.8|6933.8|6948.8|6933.8|6948.2|6933.2|1
1735054700000|2024-12-24 15:38:20|6948.7|6933.7|6948.8|6933.8|6948.8|6933.8|6948.5|6933.5|1
1735054710000|2024-12-24 15:38:30|6949|6934|6950.8|6935.8|6950.8|6935.8|6949|6934|3
1735054720000|2024-12-24 15:38:40|6951.3|6936.3|6951.8|6936.8|6952|6937|6951.3|6936.3|5
1735054730000|2024-12-24 15:38:50|6952.5|6937.5|6953|6938|6953.3|6938.3|6952|6937|6
1735054740000|2024-12-24 15:39:00|6953.5|6938.5|6953|6938|6953.5|6938.5|6952.5|6937.5|5
1735054750000|2024-12-24 15:39:10|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1735054760000|2024-12-24 15:39:20|6952.6|6937.6|6959.4|6944.4|6959.4|6944.4|6951.6|6936.6|9
1735054770000|2024-12-24 15:39:30|6959.8|6944.8|6965.1|6950.1|6965.1|6950.1|6959.8|6944.8|10
1735054780000|2024-12-24 15:39:40|6964.9|6949.9|6965.6|6950.6|6965.6|6950.6|6963.3|6948.3|5
1735054790000|2024-12-24 15:39:50|6966.2|6951.2|6966.4|6951.4|6966.4|6951.4|6966.2|6951.2|0
1735054800000|2024-12-24 15:40:00|6966.1|6951.1|6965.1|6950.1|6967.6|6952.6|6965.1|6950.1|34
1735054810000|2024-12-24 15:40:10|6963.2|6948.2|6961|6946|6963.2|6948.2|6961|6946|3
1735054820000|2024-12-24 15:40:20|6960.2|6945.2|6959|6944|6960.2|6945.2|6959|6944|9
1735054830000|2024-12-24 15:40:30|6960|6945|6961.8|6946.8|6963.5|6948.5|6960|6945|10
1735054840000|2024-12-24 15:40:40|6961.5|6946.5|6961.3|6946.3|6961.5|6946.5|6961.3|6946.3|1
1735054860000|2024-12-24 15:41:00|6961.1|6946.1|6959.8|6944.8|6961.1|6946.1|6959.8|6944.8|8
1735054880000|2024-12-24 15:41:20|6960.2|6945.2|6960.8|6945.8|6961.1|6946.1|6960.2|6945.2|5
1735054890000|2024-12-24 15:41:30|6959.1|6944.1|6958.8|6943.8|6959.6|6944.6|6958.8|6943.8|5
1735054900000|2024-12-24 15:41:40|6957.6|6942.6|6957.8|6942.8|6957.8|6942.8|6957.6|6942.6|1
1735054910000|2024-12-24 15:41:50|6958|6943|6958.1|6943.1|6958.6|6943.6|6958|6943|2
1735054920000|2024-12-24 15:42:00|6956.6|6941.6|6958.1|6943.1|6958.1|6943.1|6956.6|6941.6|1
1735054930000|2024-12-24 15:42:10|6957.5|6942.5|6957|6942|6957.5|6942.5|6957|6942|19
1735054950000|2024-12-24 15:42:30|6957.6|6942.6|6958.5|6943.5|6958.5|6943.5|6957.6|6942.6|4
1735054960000|2024-12-24 15:42:40|6957.9|6942.9|6956|6941|6957.9|6942.9|6956|6941|11
1735054970000|2024-12-24 15:42:50|6955.7|6940.7|6956|6941|6956|6941|6955.5|6940.5|3
1735054980000|2024-12-24 15:43:00|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|3
1735054990000|2024-12-24 15:43:10|6958.2|6943.2|6956.2|6941.2|6958.2|6943.2|6956.2|6941.2|2
1735055010000|2024-12-24 15:43:30|6956|6941|6956|6941|6957.5|6942.5|6956|6941|7
1735055020000|2024-12-24 15:43:40|6956.5|6941.5|6957|6942|6957|6942|6956.5|6941.5|1
1735055030000|2024-12-24 15:43:50|6957.5|6942.5|6961|6946|6961|6946|6957.5|6942.5|4
1735055040000|2024-12-24 15:44:00|6961.2|6946.2|6961.5|6946.5|6961.8|6946.8|6961.2|6946.2|1
1735055050000|2024-12-24 15:44:10|6963.3|6948.3|6964.8|6949.8|6964.8|6949.8|6963.3|6948.3|5
1735055070000|2024-12-24 15:44:30|6965.1|6950.1|6966|6951|6966.3|6951.3|6965.1|6950.1|1
1735055080000|2024-12-24 15:44:40|6966.8|6951.8|6967.9|6952.9|6968|6953|6966|6951|3
1735055090000|2024-12-24 15:44:50|6968.3|6953.3|6969.8|6954.8|6969.8|6954.8|6968.3|6953.3|1
1735055100000|2024-12-24 15:45:00|6969.5|6954.5|6968.9|6953.9|6969.5|6954.5|6968.9|6953.9|20
1735055110000|2024-12-24 15:45:10|6968|6953|6968|6953|6968|6953|6968|6953|0
1735055120000|2024-12-24 15:45:20|6968.5|6953.5|6971|6956|6971.3|6956.3|6968.5|6953.5|3
1735055130000|2024-12-24 15:45:30|6971.5|6956.5|6971.6|6956.6|6972.8|6957.8|6971|6956|6
1735055140000|2024-12-24 15:45:40|6971|6956|6971|6956|6971|6956|6971|6956|2
1735055150000|2024-12-24 15:45:50|6971.7|6956.7|6976.5|6961.5|6976.5|6961.5|6971.7|6956.7|17
1735055160000|2024-12-24 15:46:00|6978.6|6963.6|6978.8|6963.8|6978.8|6963.8|6978.6|6963.6|22
1735055170000|2024-12-24 15:46:10|6979|6964|6973.5|6958.5|6979|6964|6973.5|6958.5|15
1735055180000|2024-12-24 15:46:20|||||||||1
1735055190000|2024-12-24 15:46:30|6974.1|6959.1|6974|6959|6974.1|6959.1|6974|6959|5
1735055200000|2024-12-24 15:46:40|6970|6955|6970.7|6955.7|6971|6956|6970|6955|3
1735055210000|2024-12-24 15:46:50|6971|6956|6970.3|6955.3|6971|6956|6970.3|6955.3|1
1735055220000|2024-12-24 15:47:00|6970.6|6955.6|6967|6952|6970.6|6955.6|6967|6952|10
1735055230000|2024-12-24 15:47:10|6966.6|6951.6|6969.5|6954.5|6970|6955|6965.5|6950.5|27
1735055250000|2024-12-24 15:47:30|||||||||1
1735055260000|2024-12-24 15:47:40|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|2
1735055270000|2024-12-24 15:47:50|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|11
1735055280000|2024-12-24 15:48:00|||||||||1
1735055290000|2024-12-24 15:48:10|6971.5|6956.5|6970.4|6955.4|6971.9|6956.9|6970.4|6955.4|3
1735055300000|2024-12-24 15:48:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1735055310000|2024-12-24 15:48:30|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1735055320000|2024-12-24 15:48:40|6969.2|6954.2|6971.6|6956.6|6971.9|6956.9|6969.2|6954.2|2
1735055330000|2024-12-24 15:48:50|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|1
1735055350000|2024-12-24 15:49:10|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1735055360000|2024-12-24 15:49:20|6973.1|6958.1|6967.6|6952.6|6973.1|6958.1|6967.6|6952.6|3
1735055370000|2024-12-24 15:49:30|6969.1|6954.1|6967.6|6952.6|6969.1|6954.1|6967.6|6952.6|2
1735055380000|2024-12-24 15:49:40|6966.6|6951.6|6966.4|6951.4|6967.6|6952.6|6966.4|6951.4|8
1735055390000|2024-12-24 15:49:50|6965|6950|6964.8|6949.8|6965.1|6950.1|6964.8|6949.8|0
1735055400000|2024-12-24 15:50:00|6964.6|6949.6|6963.4|6948.4|6964.6|6949.6|6963.4|6948.4|1
1735055410000|2024-12-24 15:50:10|6963.6|6948.6|6961.6|6946.6|6963.6|6948.6|6961.6|6946.6|2
1735055420000|2024-12-24 15:50:20|6961.1|6946.1|6958.6|6943.6|6961.1|6946.1|6958.6|6943.6|1
1735055430000|2024-12-24 15:50:30|6958.2|6943.2|6957.3|6942.3|6958.2|6943.2|6957|6942|2
1735055440000|2024-12-24 15:50:40|6957|6942|6957|6942|6957|6942|6957|6942|0
1735055450000|2024-12-24 15:50:50|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1735055460000|2024-12-24 15:51:00|6955.6|6940.6|6952|6937|6955.6|6940.6|6951.5|6936.5|4
1735055470000|2024-12-24 15:51:10|||||||||1
1735055480000|2024-12-24 15:51:20|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1735055490000|2024-12-24 15:51:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|3
1735055500000|2024-12-24 15:51:40|6953.5|6938.5|6953.7|6938.7|6953.7|6938.7|6953.5|6938.5|1
1735055510000|2024-12-24 15:51:50|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6950.9|6935.9|35
1735055520000|2024-12-24 15:52:00|6950.5|6935.5|6949.9|6934.9|6951|6936|6949.9|6934.9|3
1735055530000|2024-12-24 15:52:10|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|0
1735055550000|2024-12-24 15:52:30|6949.3|6934.3|6948.4|6933.4|6949.3|6934.3|6948.4|6933.4|1
1735055560000|2024-12-24 15:52:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1735055570000|2024-12-24 15:52:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|1
1735055580000|2024-12-24 15:53:00|||||||||1
1735055610000|2024-12-24 15:53:30|6946.9|6931.9|6946|6931|6946.9|6931.9|6946|6931|4
1735055620000|2024-12-24 15:53:40|6946.4|6931.4|6945.7|6930.7|6946.4|6931.4|6945.7|6930.7|2
1735055630000|2024-12-24 15:53:50|6945.5|6930.5|6944.6|6929.6|6945.5|6930.5|6944.6|6929.6|2
1735055640000|2024-12-24 15:54:00|||||||||2
1735055650000|2024-12-24 15:54:10|6944.9|6929.9|6942.9|6927.9|6944.9|6929.9|6942.9|6927.9|3
1735055660000|2024-12-24 15:54:20|6942.7|6927.7|6941.9|6926.9|6942.7|6927.7|6941.9|6926.9|34
1735055670000|2024-12-24 15:54:30|6941.7|6926.7|6940.4|6925.4|6941.7|6926.7|6940.4|6925.4|3
1735055680000|2024-12-24 15:54:40|6941|6926|6946|6931|6946|6931|6941|6926|15
1735055700000|2024-12-24 15:55:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1735055710000|2024-12-24 15:55:10|6946|6931|6947|6932|6947.5|6932.5|6946|6931|3
1735055720000|2024-12-24 15:55:20|6947.3|6932.3|6950|6935|6950|6935|6947|6932|5
1735055730000|2024-12-24 15:55:30|6949.7|6934.7|6951|6936|6951|6936|6947.5|6932.5|3
1735055740000|2024-12-24 15:55:40|6951.6|6936.6|6953|6938|6953|6938|6951.5|6936.5|2
1735055750000|2024-12-24 15:55:50|6953.5|6938.5|6953.6|6938.6|6954.5|6939.5|6953|6938|2
1735055760000|2024-12-24 15:56:00|6954|6939|6950.3|6935.3|6954|6939|6950.3|6935.3|12
1735055770000|2024-12-24 15:56:10|6950.5|6935.5|6946.7|6931.7|6950.5|6935.5|6946.7|6931.7|4
1735055780000|2024-12-24 15:56:20|6945.6|6930.6|6944.5|6929.5|6945.6|6930.6|6944.5|6929.5|0
1735055790000|2024-12-24 15:56:30|6944.7|6929.7|6942.9|6927.9|6944.7|6929.7|6942.9|6927.9|3
1735055800000|2024-12-24 15:56:40|6942.7|6927.7|6942.5|6927.5|6942.7|6927.7|6942.5|6927.5|1
1735055830000|2024-12-24 15:57:10|6942.2|6927.2|6942|6927|6942.2|6927.2|6942|6927|0
1735055860000|2024-12-24 15:57:40|6941.5|6926.5|6940.2|6925.2|6941.5|6926.5|6940.2|6925.2|4
1735055880000|2024-12-24 15:58:00|6938.7|6923.7|6939|6924|6941|6926|6938.5|6923.5|35
1735055890000|2024-12-24 15:58:10|6938.5|6923.5|6937.7|6922.7|6938.5|6923.5|6936|6921|15
1735055900000|2024-12-24 15:58:20|6938|6923|6937.7|6922.7|6938|6923|6937.7|6922.7|1
1735055910000|2024-12-24 15:58:30|6937.5|6922.5|6937|6922|6937.5|6922.5|6936.7|6921.7|10
1735055920000|2024-12-24 15:58:40|6938|6923|6937.4|6922.4|6938|6923|6937.4|6922.4|4
1735055930000|2024-12-24 15:58:50|6939.5|6924.5|6939|6924|6939.5|6924.5|6938.7|6923.7|2
1735055940000|2024-12-24 15:59:00|6938|6923|6938.6|6923.6|6938.6|6923.6|6937.7|6922.7|11
1735055950000|2024-12-24 15:59:10|6939|6924|6936.9|6921.9|6939|6924|6936.9|6921.9|0
1735055960000|2024-12-24 15:59:20|6937.2|6922.2|6938|6923|6938|6923|6937|6922|3
1735056000000|2024-12-24 16:00:00|6940.5|6925.5|6941|6926|6941.1|6926.1|6940.5|6925.5|4
1735056010000|2024-12-24 16:00:10|6941.3|6926.3|6942|6927|6942|6927|6941.3|6926.3|0
1735056050000|2024-12-24 16:00:50|6942.3|6927.3|6938|6923|6942.3|6927.3|6938|6923|35
1735056060000|2024-12-24 16:01:00|6938.6|6923.6|6940.2|6925.2|6940.2|6925.2|6938.6|6923.6|1
1735056070000|2024-12-24 16:01:10|6940|6925|6938.5|6923.5|6940|6925|6938.5|6923.5|1
1735056080000|2024-12-24 16:01:20|6938.8|6923.8|6939|6924|6939|6924|6938.8|6923.8|0
1735056090000|2024-12-24 16:01:30|6938.7|6923.7|6938|6923|6938.7|6923.7|6938|6923|1
1735056120000|2024-12-24 16:02:00|6940|6925|6940|6925|6940|6925|6940|6925|4
1735056130000|2024-12-24 16:02:10|||||||||1
1735056140000|2024-12-24 16:02:20|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1735056160000|2024-12-24 16:02:40|6941|6926|6941|6926|6941|6926|6941|6926|1
1735056180000|2024-12-24 16:03:00|6944|6929|6944.7|6929.7|6945|6930|6944|6929|3
1735056190000|2024-12-24 16:03:10|6944.5|6929.5|6945.5|6930.5|6945.8|6930.8|6944.5|6929.5|1
1735056200000|2024-12-24 16:03:20|6946|6931|6945|6930|6946|6931|6944.7|6929.7|5
1735056220000|2024-12-24 16:03:40|6944.8|6929.8|6944.2|6929.2|6944.8|6929.8|6944.2|6929.2|1
1735056230000|2024-12-24 16:03:50|6944.5|6929.5|6944.8|6929.8|6944.8|6929.8|6944.5|6929.5|2
1735056240000|2024-12-24 16:04:00|6945|6930|6944.2|6929.2|6945|6930|6943.5|6928.5|2
1735056250000|2024-12-24 16:04:10|6944.5|6929.5|6947|6932|6947|6932|6944.5|6929.5|8
1735056260000|2024-12-24 16:04:20|6947.6|6932.6|6947.8|6932.8|6948|6933|6947.5|6932.5|2
1735056270000|2024-12-24 16:04:30|6948|6933|6947|6932|6948|6933|6946.2|6931.2|6
1735056290000|2024-12-24 16:04:50|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1735056300000|2024-12-24 16:05:00|6946.2|6931.2|6947|6932|6947|6932|6946.2|6931.2|3
1735056310000|2024-12-24 16:05:10|6947.3|6932.3|6947|6932|6947.5|6932.5|6947|6932|0
1735056320000|2024-12-24 16:05:20|6947.5|6932.5|6943|6928|6947.5|6932.5|6942.7|6927.7|9
1735056340000|2024-12-24 16:05:40|6945.3|6930.3|6946|6931|6946|6931|6945.3|6930.3|1
1735056360000|2024-12-24 16:06:00|6946.5|6931.5|6947|6932|6947|6932|6946.5|6931.5|0
1735056370000|2024-12-24 16:06:10|6945.7|6930.7|6945|6930|6946|6931|6944.5|6929.5|4
1735056380000|2024-12-24 16:06:20|6944.7|6929.7|6944|6929|6944.7|6929.7|6943.5|6928.5|1
1735056390000|2024-12-24 16:06:30|||||||||1
1735056410000|2024-12-24 16:06:50|6946.5|6931.5|6947|6932|6947|6932|6946.5|6931.5|8
1735056420000|2024-12-24 16:07:00|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|0
1735056430000|2024-12-24 16:07:10|6948|6933|6948|6933|6948|6933|6948|6933|0
1735056460000|2024-12-24 16:07:40|6948.3|6933.3|6948.5|6933.5|6948.5|6933.5|6948.3|6933.3|0
1735056470000|2024-12-24 16:07:50|||||||||1
1735056490000|2024-12-24 16:08:10|6948.3|6933.3|6947.5|6932.5|6948.3|6933.3|6947.5|6932.5|1
1735056530000|2024-12-24 16:08:50|6948.5|6933.5|6948.2|6933.2|6948.5|6933.5|6948.2|6933.2|5
1735056540000|2024-12-24 16:09:00|6948|6933|6948.5|6933.5|6948.5|6933.5|6948|6933|0
1735056570000|2024-12-24 16:09:30|6949.3|6934.3|6950.5|6935.5|6950.5|6935.5|6949.3|6934.3|12
1735056590000|2024-12-24 16:09:50|6949|6934|6949.7|6934.7|6950.8|6935.8|6949|6934|10
1735056600000|2024-12-24 16:10:00|6949.3|6934.3|6950|6935|6950|6935|6949.3|6934.3|0
1735056630000|2024-12-24 16:10:30|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|3
1735056640000|2024-12-24 16:10:40|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|3
1735056650000|2024-12-24 16:10:50|6950|6935|6948|6933|6950|6935|6947.7|6932.7|3
1735056690000|2024-12-24 16:11:30|6947.2|6932.2|6946|6931|6947.2|6932.2|6945.5|6930.5|2
1735056710000|2024-12-24 16:11:50|||||||||1
1735056730000|2024-12-24 16:12:10|6946.5|6931.5|6947.2|6932.2|6947.5|6932.5|6946.5|6931.5|5
1735056740000|2024-12-24 16:12:20|6946.8|6931.8|6947.8|6932.8|6947.8|6932.8|6946.8|6931.8|2
1735056750000|2024-12-24 16:12:30|6948|6933|6948|6933|6948|6933|6948|6933|0
1735056760000|2024-12-24 16:12:40|6947.6|6932.6|6947|6932|6947.6|6932.6|6947|6932|1
1735056780000|2024-12-24 16:13:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1735056790000|2024-12-24 16:13:10|6947|6932|6947|6932|6947|6932|6947|6932|1
1735056800000|2024-12-24 16:13:20|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|0
1735056810000|2024-12-24 16:13:30|6946.8|6931.8|6947.5|6932.5|6947.5|6932.5|6946.8|6931.8|5
1735056830000|2024-12-24 16:13:50|||||||||1
1735056840000|2024-12-24 16:14:00|||||||||2
1735056860000|2024-12-24 16:14:20|||||||||2
1735056870000|2024-12-24 16:14:30|6947|6932|6947.5|6932.5|6947.5|6932.5|6947|6932|5
1735056880000|2024-12-24 16:14:40|6947|6932|6945.5|6930.5|6947|6932|6945.2|6930.2|3
1735056900000|2024-12-24 16:15:00|6946.7|6931.7|6947.8|6932.8|6947.8|6932.8|6946.7|6931.7|8
1735056920000|2024-12-24 16:15:20|||||||||1
1735056940000|2024-12-24 16:15:40|6948.5|6933.5|6949.5|6934.5|6949.5|6934.5|6948.5|6933.5|3
1735056950000|2024-12-24 16:15:50|||||||||1
1735056960000|2024-12-24 16:16:00|||||||||5
1735056990000|2024-12-24 16:16:30|6950.1|6935.1|6951.8|6936.8|6952.3|6937.3|6950.1|6935.1|3
1735057000000|2024-12-24 16:16:40|6952|6937|6951.5|6936.5|6952|6937|6951.5|6936.5|2
1735057010000|2024-12-24 16:16:50|6951|6936|6951|6936|6951|6936|6951|6936|1
1735057020000|2024-12-24 16:17:00|6950.5|6935.5|6951.5|6936.5|6951.5|6936.5|6950.5|6935.5|1
1735057030000|2024-12-24 16:17:10|6949.2|6934.2|6951|6936|6951|6936|6949.2|6934.2|3
1735057040000|2024-12-24 16:17:20|6950.5|6935.5|6951|6936|6951|6936|6950|6935|4
1735057060000|2024-12-24 16:17:40|6952|6937|6952|6937|6952|6937|6952|6937|0
1735057070000|2024-12-24 16:17:50|6952.3|6937.3|6954.8|6939.8|6954.8|6939.8|6952.3|6937.3|2
1735057080000|2024-12-24 16:18:00|6955|6940|6954.8|6939.8|6955|6940|6954.5|6939.5|1
1735057090000|2024-12-24 16:18:10|6955.8|6940.8|6956.8|6941.8|6956.8|6941.8|6955.8|6940.8|4
1735057100000|2024-12-24 16:18:20|||||||||1
1735057110000|2024-12-24 16:18:30|6956.6|6941.6|6956|6941|6956.6|6941.6|6956|6941|2
1735057130000|2024-12-24 16:18:50|6955.4|6940.4|6955|6940|6955.4|6940.4|6954.5|6939.5|2
1735057140000|2024-12-24 16:19:00|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1735057150000|2024-12-24 16:19:10|6955.1|6940.1|6954.8|6939.8|6955.1|6940.1|6953|6938|5
1735057160000|2024-12-24 16:19:20|6953|6938|6953|6938|6953|6938|6953|6938|1
1735057170000|2024-12-24 16:19:30|6952.2|6937.2|6950.5|6935.5|6952.2|6937.2|6950.5|6935.5|2
1735057180000|2024-12-24 16:19:40|6950.3|6935.3|6950.5|6935.5|6950.8|6935.8|6950.3|6935.3|5
1735057200000|2024-12-24 16:20:00|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1735057220000|2024-12-24 16:20:20|6951.1|6936.1|6951|6936|6951.5|6936.5|6951|6936|1
1735057240000|2024-12-24 16:20:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1735057250000|2024-12-24 16:20:50|6950.2|6935.2|6952|6937|6952|6937|6950.2|6935.2|4
1735057270000|2024-12-24 16:21:10|6951.5|6936.5|6952|6937|6952|6937|6951.5|6936.5|1
1735057290000|2024-12-24 16:21:30|6952.3|6937.3|6952.8|6937.8|6952.8|6937.8|6952.3|6937.3|1
1735057300000|2024-12-24 16:21:40|6953|6938|6953|6938|6953|6938|6953|6938|0
1735057310000|2024-12-24 16:21:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1735057320000|2024-12-24 16:22:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|5
1735057330000|2024-12-24 16:22:10|||||||||2
1735057340000|2024-12-24 16:22:20|6952.5|6937.5|6951|6936|6952.5|6937.5|6951|6936|2
1735057350000|2024-12-24 16:22:30|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1735057360000|2024-12-24 16:22:40|6951.5|6936.5|6954|6939|6954|6939|6951.5|6936.5|2
1735057380000|2024-12-24 16:23:00|6954.3|6939.3|6954.5|6939.5|6954.5|6939.5|6954.3|6939.3|0
1735057400000|2024-12-24 16:23:20|6957.8|6942.8|6959|6944|6959|6944|6956.8|6941.8|10
1735057410000|2024-12-24 16:23:30|||||||||1
1735057420000|2024-12-24 16:23:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1735057430000|2024-12-24 16:23:50|6959.5|6944.5|6960|6945|6960|6945|6959|6944|2
1735057450000|2024-12-24 16:24:10|6960.6|6945.6|6962.6|6947.6|6962.6|6947.6|6960.6|6945.6|2
1735057470000|2024-12-24 16:24:30|6962.8|6947.8|6963|6948|6963|6948|6961.5|6946.5|4
1735057490000|2024-12-24 16:24:50|6963.5|6948.5|6964.3|6949.3|6964.3|6949.3|6963.5|6948.5|3
1735057500000|2024-12-24 16:25:00|6964|6949|6964|6949|6964|6949|6964|6949|0
1735057510000|2024-12-24 16:25:10|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|0
1735057530000|2024-12-24 16:25:30|6964.1|6949.1|6958.6|6943.6|6964.6|6949.6|6958.6|6943.6|9
1735057540000|2024-12-24 16:25:40|||||||||1
1735057550000|2024-12-24 16:25:50|6959.1|6944.1|6958.3|6943.3|6959.1|6944.1|6958.1|6943.1|1
1735057560000|2024-12-24 16:26:00|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1735057570000|2024-12-24 16:26:10|6956.6|6941.6|6954.1|6939.1|6956.6|6941.6|6953.8|6938.8|6
1735057580000|2024-12-24 16:26:20|6957.6|6942.6|6956.1|6941.1|6958.1|6943.1|6956.1|6941.1|3
1735057590000|2024-12-24 16:26:30|6955.3|6940.3|6956.1|6941.1|6956.1|6941.1|6955.1|6940.1|2
1735057600000|2024-12-24 16:26:40|6955.6|6940.6|6957.1|6942.1|6957.1|6942.1|6955.6|6940.6|22
1735057610000|2024-12-24 16:26:50|6955.3|6940.3|6956.1|6941.1|6956.6|6941.6|6955.3|6940.3|3
1735057620000|2024-12-24 16:27:00|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1735057630000|2024-12-24 16:27:10|6955.5|6940.5|6955.1|6940.1|6956.1|6941.1|6955.1|6940.1|3
1735057640000|2024-12-24 16:27:20|6955.3|6940.3|6955.8|6940.8|6956.1|6941.1|6955.3|6940.3|1
1735057650000|2024-12-24 16:27:30|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1735057660000|2024-12-24 16:27:40|6956.6|6941.6|6957.1|6942.1|6957.1|6942.1|6956.6|6941.6|0
1735057670000|2024-12-24 16:27:50|||||||||1
1735057680000|2024-12-24 16:28:00|||||||||1
1735057700000|2024-12-24 16:28:20|6954.6|6939.6|6952.1|6937.1|6954.6|6939.6|6952.1|6937.1|4
1735057710000|2024-12-24 16:28:30|6952.4|6937.4|6952.1|6937.1|6952.6|6937.6|6952.1|6937.1|2
1735057720000|2024-12-24 16:28:40|6952.8|6937.8|6952.8|6937.8|6953.1|6938.1|6952.8|6937.8|5
1735057730000|2024-12-24 16:28:50|6953.1|6938.1|6954.1|6939.1|6954.1|6939.1|6952.1|6937.1|3
1735057750000|2024-12-24 16:29:10|6953.4|6938.4|6952.6|6937.6|6953.4|6938.4|6952.6|6937.6|1
1735057760000|2024-12-24 16:29:20|6952.9|6937.9|6954.6|6939.6|6954.6|6939.6|6952.9|6937.9|2
1735057770000|2024-12-24 16:29:30|6954.9|6939.9|6954.5|6939.5|6955.1|6940.1|6954.5|6939.5|1
1735057780000|2024-12-24 16:29:40|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1735057790000|2024-12-24 16:29:50|||||||||1
1735057800000|2024-12-24 16:30:00|6953.9|6938.9|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|3
1735057810000|2024-12-24 16:30:10|||||||||1
1735057830000|2024-12-24 16:30:30|6954.5|6939.5|6959.9|6944.9|6959.9|6944.9|6954.5|6939.5|6
1735057850000|2024-12-24 16:30:50|6960.4|6945.4|6959.6|6944.6|6961.1|6946.1|6959.6|6944.6|3
1735057860000|2024-12-24 16:31:00|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|3
1735057870000|2024-12-24 16:31:10|6958.3|6943.3|6957.2|6942.2|6958.3|6943.3|6956.9|6941.9|0
1735057880000|2024-12-24 16:31:20|6957.4|6942.4|6958.1|6943.1|6958.6|6943.6|6957.1|6942.1|4
1735057890000|2024-12-24 16:31:30|||||||||1
1735057900000|2024-12-24 16:31:40|6958.4|6943.4|6959.7|6944.7|6959.7|6944.7|6958.4|6943.4|2
1735057920000|2024-12-24 16:32:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735057960000|2024-12-24 16:32:40|6958.9|6943.9|6957.8|6942.8|6959.6|6944.6|6957.8|6942.8|3
1735057970000|2024-12-24 16:32:50|6957.3|6942.3|6954.3|6939.3|6957.3|6942.3|6954.3|6939.3|4
1735057980000|2024-12-24 16:33:00|6953.6|6938.6|6953.1|6938.1|6953.6|6938.6|6953.1|6938.1|2
1735057990000|2024-12-24 16:33:10|6953.3|6938.3|6953.6|6938.6|6953.6|6938.6|6953|6938|2
1735058000000|2024-12-24 16:33:20|6954.7|6939.7|6955.6|6940.6|6955.9|6940.9|6954.7|6939.7|5
1735058030000|2024-12-24 16:33:50|6955.8|6940.8|6956.4|6941.4|6956.4|6941.4|6955.8|6940.8|1
1735058040000|2024-12-24 16:34:00|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6955.6|6940.6|6
1735058050000|2024-12-24 16:34:10|6955.6|6940.6|6956.1|6941.1|6956.1|6941.1|6955.6|6940.6|1
1735058070000|2024-12-24 16:34:30|||||||||1
1735058080000|2024-12-24 16:34:40|6954.1|6939.1|6953.1|6938.1|6954.1|6939.1|6953.1|6938.1|3
1735058090000|2024-12-24 16:34:50|6952.8|6937.8|6952.6|6937.6|6952.8|6937.8|6952.6|6937.6|0
1735058100000|2024-12-24 16:35:00|6952.1|6937.1|6952.6|6937.6|6952.6|6937.6|6952.1|6937.1|7
1735058110000|2024-12-24 16:35:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1735058120000|2024-12-24 16:35:20|6951.6|6936.6|6953.6|6938.6|6955.9|6940.9|6950.1|6935.1|45
1735058140000|2024-12-24 16:35:40|6954.2|6939.2|6952.6|6937.6|6954.4|6939.4|6952.6|6937.6|1
1735058160000|2024-12-24 16:36:00|6951.7|6936.7|6950.8|6935.8|6951.7|6936.7|6950.8|6935.8|0
1735058180000|2024-12-24 16:36:20|6951.1|6936.1|6949.9|6934.9|6951.1|6936.1|6949.9|6934.9|1
1735058200000|2024-12-24 16:36:40|6949.6|6934.6|6949.1|6934.1|6949.6|6934.6|6949.1|6934.1|1
1735058220000|2024-12-24 16:37:00|6949.7|6934.7|6950.1|6935.1|6950.1|6935.1|6949.7|6934.7|4
1735058230000|2024-12-24 16:37:10|6949.8|6934.8|6950.1|6935.1|6950.1|6935.1|6949.8|6934.8|0
1735058250000|2024-12-24 16:37:30|6948.1|6933.1|6950.6|6935.6|6950.6|6935.6|6948.1|6933.1|10
1735058260000|2024-12-24 16:37:40|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1735058280000|2024-12-24 16:38:00|6950.4|6935.4|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|1
1735058290000|2024-12-24 16:38:10|||||||||2
1735058300000|2024-12-24 16:38:20|6950|6935|6949.8|6934.8|6950|6935|6949.8|6934.8|1
1735058310000|2024-12-24 16:38:30|6949.1|6934.1|6948.3|6933.3|6949.1|6934.1|6948.3|6933.3|2
1735058320000|2024-12-24 16:38:40|6948.1|6933.1|6947.1|6932.1|6948.1|6933.1|6947.1|6932.1|1
1735058330000|2024-12-24 16:38:50|6947.6|6932.6|6948.3|6933.3|6948.3|6933.3|6947.6|6932.6|2
1735058340000|2024-12-24 16:39:00|6948.1|6933.1|6946.6|6931.6|6948.4|6933.4|6946.6|6931.6|1
1735058390000|2024-12-24 16:39:50|6947.1|6932.1|6946.8|6931.8|6947.1|6932.1|6946.8|6931.8|0
1735058400000|2024-12-24 16:40:00|6946.1|6931.1|6945.3|6930.3|6946.1|6931.1|6945|6930|1
1735058430000|2024-12-24 16:40:30|6944.8|6929.8|6945.3|6930.3|6945.3|6930.3|6944.8|6929.8|1
1735058450000|2024-12-24 16:40:50|6945.9|6930.9|6945.7|6930.7|6947.9|6932.9|6945.7|6930.7|3
1735058460000|2024-12-24 16:41:00|6945.3|6930.3|6947.5|6932.5|6948.1|6933.1|6945.3|6930.3|6
1735058470000|2024-12-24 16:41:10|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1735058480000|2024-12-24 16:41:20|6947.6|6932.6|6948.4|6933.4|6948.4|6933.4|6947.6|6932.6|1
1735058490000|2024-12-24 16:41:30|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1735058500000|2024-12-24 16:41:40|6947.6|6932.6|6949.6|6934.6|6949.6|6934.6|6947.6|6932.6|5
1735058510000|2024-12-24 16:41:50|6949.1|6934.1|6948.8|6933.8|6949.4|6934.4|6948.8|6933.8|5
1735058540000|2024-12-24 16:42:20|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1735058580000|2024-12-24 16:43:00|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|1
1735058590000|2024-12-24 16:43:10|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|1
1735058600000|2024-12-24 16:43:20|6948.3|6933.3|6946.5|6931.5|6948.3|6933.3|6946.5|6931.5|1
1735058610000|2024-12-24 16:43:30|6946.1|6931.1|6945.3|6930.3|6946.1|6931.1|6945.3|6930.3|2
1735058620000|2024-12-24 16:43:40|6945.6|6930.6|6945.3|6930.3|6945.6|6930.6|6945.3|6930.3|1
1735058630000|2024-12-24 16:43:50|6945.6|6930.6|6946.3|6931.3|6946.3|6931.3|6945.3|6930.3|7
1735058640000|2024-12-24 16:44:00|6946.1|6931.1|6945.3|6930.3|6946.1|6931.1|6945.3|6930.3|1
1735058650000|2024-12-24 16:44:10|||||||||1
1735058670000|2024-12-24 16:44:30|6945.1|6930.1|6945.3|6930.3|6945.3|6930.3|6945.1|6930.1|17
1735058680000|2024-12-24 16:44:40|6945|6930|6945|6930|6945|6930|6945|6930|4
1735058690000|2024-12-24 16:44:50|||||||||4
1735058700000|2024-12-24 16:45:00|6945.8|6930.8|6945.3|6930.3|6945.8|6930.8|6945.3|6930.3|3
1735058720000|2024-12-24 16:45:20|6943|6928|6943.6|6928.6|6943.6|6928.6|6943|6928|20
1735058730000|2024-12-24 16:45:30|6943.8|6928.8|6943.3|6928.3|6943.8|6928.8|6943.3|6928.3|0
1735058740000|2024-12-24 16:45:40|6943.1|6928.1|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|1
1735058750000|2024-12-24 16:45:50|6943|6928|6943|6928|6943|6928|6943|6928|0
1735058760000|2024-12-24 16:46:00|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|1
1735058790000|2024-12-24 16:46:30|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1735058800000|2024-12-24 16:46:40|6942|6927|6944.3|6929.3|6944.3|6929.3|6942|6927|6
1735058820000|2024-12-24 16:47:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1735058830000|2024-12-24 16:47:10|6945|6930|6945|6930|6945|6930|6945|6930|0
1735058840000|2024-12-24 16:47:20|6944|6929|6944.5|6929.5|6944.5|6929.5|6944|6929|3
1735058850000|2024-12-24 16:47:30|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|1
1735058860000|2024-12-24 16:47:40|6945|6930|6945|6930|6945|6930|6945|6930|0
1735058870000|2024-12-24 16:47:50|6944.8|6929.8|6944.5|6929.5|6945|6930|6944.5|6929.5|4
1735058880000|2024-12-24 16:48:00|6945|6930|6944|6929|6945|6930|6944|6929|2
1735058890000|2024-12-24 16:48:10|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1735058900000|2024-12-24 16:48:20|6944|6929|6944|6929|6944.5|6929.5|6944|6929|1
1735058920000|2024-12-24 16:48:40|||||||||2
1735058930000|2024-12-24 16:48:50|||||||||1
1735058940000|2024-12-24 16:49:00|||||||||1
1735058950000|2024-12-24 16:49:10|6943.7|6928.7|6944|6929|6944|6929|6943.7|6928.7|2
1735058960000|2024-12-24 16:49:20|6945.5|6930.5|6945.1|6930.1|6946.3|6931.3|6945.1|6930.1|5
1735058970000|2024-12-24 16:49:30|6945.3|6930.3|6945.5|6930.5|6946|6931|6945.3|6930.3|1
1735058980000|2024-12-24 16:49:40|||||||||2
1735058990000|2024-12-24 16:49:50|6946|6931|6946.5|6931.5|6947|6932|6946|6931|5
1735059000000|2024-12-24 16:50:00|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.2|6931.2|2
1735059010000|2024-12-24 16:50:10|6947|6932|6945|6930|6947|6932|6945|6930|2
1735059020000|2024-12-24 16:50:20|6946.5|6931.5|6947.1|6932.1|6947.1|6932.1|6946.5|6931.5|5
1735059030000|2024-12-24 16:50:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947|6932|1
1735059040000|2024-12-24 16:50:40|6947.8|6932.8|6948|6933|6948|6933|6947.8|6932.8|0
1735059050000|2024-12-24 16:50:50|||||||||2
1735059060000|2024-12-24 16:51:00|6948.5|6933.5|6949|6934|6949|6934|6948.5|6933.5|3
1735059070000|2024-12-24 16:51:10|||||||||1
1735059080000|2024-12-24 16:51:20|6950.5|6935.5|6951.6|6936.6|6951.6|6936.6|6950.5|6935.5|5
1735059090000|2024-12-24 16:51:30|6952|6937|6951|6936|6952|6937|6950.5|6935.5|2
1735059100000|2024-12-24 16:51:40|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|1
1735059110000|2024-12-24 16:51:50|6951|6936|6951|6936|6951|6936|6951|6936|0
1735059120000|2024-12-24 16:52:00|6950.5|6935.5|6945.3|6930.3|6951|6936|6945.3|6930.3|10
1735059130000|2024-12-24 16:52:10|6944.8|6929.8|6944|6929|6944.8|6929.8|6944|6929|1
1735059140000|2024-12-24 16:52:20|6944.6|6929.6|6946|6931|6946|6931|6944.6|6929.6|7
1735059150000|2024-12-24 16:52:30|6945.6|6930.6|6946|6931|6946|6931|6944|6929|5
1735059180000|2024-12-24 16:53:00|6945.1|6930.1|6945.5|6930.5|6947|6932|6944.3|6929.3|8
1735059190000|2024-12-24 16:53:10|6945.2|6930.2|6946.5|6931.5|6946.5|6931.5|6944.7|6929.7|11
1735059200000|2024-12-24 16:53:20|6949.1|6934.1|6949.6|6934.6|6950.1|6935.1|6949.1|6934.1|29
1735059210000|2024-12-24 16:53:30|6948.8|6933.8|6949.1|6934.1|6949.1|6934.1|6948.8|6933.8|1
1735059220000|2024-12-24 16:53:40|6949.6|6934.6|6949.9|6934.9|6949.9|6934.9|6949.6|6934.6|0
1735059230000|2024-12-24 16:53:50|6949.1|6934.1|6949.9|6934.9|6949.9|6934.9|6949.1|6934.1|8
1735059240000|2024-12-24 16:54:00|||||||||1
1735059250000|2024-12-24 16:54:10|6949.1|6934.1|6950.1|6935.1|6950.1|6935.1|6949.1|6934.1|3
1735059270000|2024-12-24 16:54:30|6949.7|6934.7|6949.4|6934.4|6949.9|6934.9|6949.4|6934.4|2
1735059280000|2024-12-24 16:54:40|6950.1|6935.1|6950.4|6935.4|6950.4|6935.4|6950.1|6935.1|1
1735059290000|2024-12-24 16:54:50|6950.6|6935.6|6953.9|6938.9|6953.9|6938.9|6950.6|6935.6|2
1735059300000|2024-12-24 16:55:00|||||||||1
1735059310000|2024-12-24 16:55:10|6954.3|6939.3|6952.1|6937.1|6954.3|6939.3|6952.1|6937.1|3
1735059320000|2024-12-24 16:55:20|6951.6|6936.6|6952.5|6937.5|6952.5|6937.5|6951.6|6936.6|3
1735059330000|2024-12-24 16:55:30|6953.1|6938.1|6952.1|6937.1|6953.1|6938.1|6951.8|6936.8|1
1735059340000|2024-12-24 16:55:40|6951.9|6936.9|6952.1|6937.1|6952.1|6937.1|6951.6|6936.6|2
1735059350000|2024-12-24 16:55:50|6951.6|6936.6|6952.1|6937.1|6952.1|6937.1|6951.6|6936.6|1
1735059360000|2024-12-24 16:56:00|6952.6|6937.6|6952.8|6937.8|6952.8|6937.8|6952.6|6937.6|0
1735059380000|2024-12-24 16:56:20|6952.3|6937.3|6952.5|6937.5|6952.5|6937.5|6952.3|6937.3|3
1735059390000|2024-12-24 16:56:30|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1735059400000|2024-12-24 16:56:40|6952.6|6937.6|6952.8|6937.8|6952.8|6937.8|6952.3|6937.3|2
1735059430000|2024-12-24 16:57:10|6954.1|6939.1|6954.3|6939.3|6954.8|6939.8|6954.1|6939.1|3
1735059440000|2024-12-24 16:57:20|6954.6|6939.6|6956.1|6941.1|6957.9|6942.9|6954.6|6939.6|5
1735059450000|2024-12-24 16:57:30|6956.4|6941.4|6956.3|6941.3|6956.6|6941.6|6956.3|6941.3|0
1735059470000|2024-12-24 16:57:50|6956.6|6941.6|6956.3|6941.3|6956.6|6941.6|6956.3|6941.3|1
1735059480000|2024-12-24 16:58:00|6955.9|6940.9|6955.1|6940.1|6955.9|6940.9|6955.1|6940.1|6
1735059490000|2024-12-24 16:58:10|6955.6|6940.6|6954.3|6939.3|6955.6|6940.6|6954.3|6939.3|3
1735059500000|2024-12-24 16:58:20|6955.4|6940.4|6955.1|6940.1|6955.6|6940.6|6955.1|6940.1|5
1735059510000|2024-12-24 16:58:30|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|2
1735059520000|2024-12-24 16:58:40|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1735059530000|2024-12-24 16:58:50|6953.6|6938.6|6957.9|6942.9|6958.1|6943.1|6953.6|6938.6|13
1735059540000|2024-12-24 16:59:00|6956.6|6941.6|6952.6|6937.6|6957.4|6942.4|6951.3|6936.3|8
1735059550000|2024-12-24 16:59:10|6952.3|6937.3|6952.1|6937.1|6952.3|6937.3|6952.1|6937.1|0
1735059570000|2024-12-24 16:59:30|||||||||1
1735059580000|2024-12-24 16:59:40|6951.7|6936.7|6951.3|6936.3|6951.7|6936.7|6951.1|6936.1|4
1735059590000|2024-12-24 16:59:50|||||||||1
1735059600000|2024-12-24 17:00:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1735059610000|2024-12-24 17:00:10|6950.9|6935.9|6953.9|6938.9|6953.9|6938.9|6950.1|6935.1|6
1735059620000|2024-12-24 17:00:20|6953.6|6938.6|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|1
1735059630000|2024-12-24 17:00:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1735059640000|2024-12-24 17:00:40|6954|6939|6953.9|6938.9|6954.1|6939.1|6953.9|6938.9|1
1735059650000|2024-12-24 17:00:50|6953.7|6938.7|6953.1|6938.1|6953.7|6938.7|6953.1|6938.1|2
1735059660000|2024-12-24 17:01:00|6953.4|6938.4|6953.1|6938.1|6953.6|6938.6|6953|6938|2
1735059670000|2024-12-24 17:01:10|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|1
1735059680000|2024-12-24 17:01:20|6952.6|6937.6|6953.6|6938.6|6953.6|6938.6|6952.6|6937.6|3
1735059700000|2024-12-24 17:01:40|6953.3|6938.3|6953.6|6938.6|6953.6|6938.6|6953.3|6938.3|1
1735059710000|2024-12-24 17:01:50|6953.3|6938.3|6953.6|6938.6|6953.6|6938.6|6953.3|6938.3|1
1735059720000|2024-12-24 17:02:00|6953.3|6938.3|6953.6|6938.6|6953.6|6938.6|6953.3|6938.3|1
1735059730000|2024-12-24 17:02:10|6954.6|6939.6|6954.9|6939.9|6954.9|6939.9|6954.4|6939.4|4
1735059740000|2024-12-24 17:02:20|6954.7|6939.7|6955.6|6940.6|6955.9|6940.9|6954.4|6939.4|4
1735059760000|2024-12-24 17:02:40|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|1
1735059770000|2024-12-24 17:02:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|3
1735059780000|2024-12-24 17:03:00|6956.4|6941.4|6957.9|6942.9|6957.9|6942.9|6956.4|6941.4|1
1735059790000|2024-12-24 17:03:10|6957.4|6942.4|6957.9|6942.9|6957.9|6942.9|6957.4|6942.4|1
1735059810000|2024-12-24 17:03:30|||||||||2
1735059820000|2024-12-24 17:03:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|2
1735059830000|2024-12-24 17:03:50|6956.6|6941.6|6960.1|6945.1|6960.1|6945.1|6956.6|6941.6|9
1735059840000|2024-12-24 17:04:00|6959.7|6944.7|6959.1|6944.1|6959.7|6944.7|6959.1|6944.1|1
1735059850000|2024-12-24 17:04:10|6958.9|6943.9|6957.6|6942.6|6958.9|6943.9|6957.6|6942.6|1
1735059860000|2024-12-24 17:04:20|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|1
1735059870000|2024-12-24 17:04:30|||||||||2
1735059880000|2024-12-24 17:04:40|6956.4|6941.4|6958.6|6943.6|6958.6|6943.6|6956.4|6941.4|4
1735059890000|2024-12-24 17:04:50|6958.9|6943.9|6958.4|6943.4|6958.9|6943.9|6958.1|6943.1|2
1735059900000|2024-12-24 17:05:00|6958.9|6943.9|6958.4|6943.4|6958.9|6943.9|6958.4|6943.4|1
1735059910000|2024-12-24 17:05:10|6958.7|6943.7|6958.1|6943.1|6959.1|6944.1|6958.1|6943.1|0
1735059920000|2024-12-24 17:05:20|6958.9|6943.9|6959.1|6944.1|6959.1|6944.1|6958.4|6943.4|3
1735059930000|2024-12-24 17:05:30|6959.4|6944.4|6959.4|6944.4|6959.9|6944.9|6959.4|6944.4|1
1735059940000|2024-12-24 17:05:40|6957.6|6942.6|6957.4|6942.4|6957.6|6942.6|6957.4|6942.4|5
1735059950000|2024-12-24 17:05:50|6957.6|6942.6|6958.1|6943.1|6958.6|6943.6|6957.6|6942.6|2
1735059960000|2024-12-24 17:06:00|6959.4|6944.4|6959.6|6944.6|6959.9|6944.9|6959.4|6944.4|1
1735059970000|2024-12-24 17:06:10|6959.8|6944.8|6960.1|6945.1|6960.9|6945.9|6959.4|6944.4|7
1735059980000|2024-12-24 17:06:20|6959.2|6944.2|6958.6|6943.6|6959.2|6944.2|6958.6|6943.6|2
1735059990000|2024-12-24 17:06:30|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1735060010000|2024-12-24 17:06:50|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|2
1735060020000|2024-12-24 17:07:00|6956.6|6941.6|6956.4|6941.4|6956.6|6941.6|6956.4|6941.4|1
1735060030000|2024-12-24 17:07:10|6955.8|6940.8|6953.3|6938.3|6955.8|6940.8|6953.3|6938.3|1
1735060060000|2024-12-24 17:07:40|6951.1|6936.1|6950.3|6935.3|6951.1|6936.1|6950.3|6935.3|5
1735060120000|2024-12-24 17:08:40|6950|6935|6947.3|6932.3|6950|6935|6947.3|6932.3|5
1735060130000|2024-12-24 17:08:50|6947.1|6932.1|6946.1|6931.1|6947.1|6932.1|6944.1|6929.1|9
1735060140000|2024-12-24 17:09:00|6942.6|6927.6|6944|6929|6946.3|6931.3|6942.6|6927.6|15
1735060150000|2024-12-24 17:09:10|6944.2|6929.2|6943.5|6928.5|6944.2|6929.2|6943.5|6928.5|1
1735060200000|2024-12-24 17:10:00|6941.5|6926.5|6939.5|6924.5|6941.5|6926.5|6939.5|6924.5|3
1735060210000|2024-12-24 17:10:10|6938.9|6923.9|6941.1|6926.1|6941.1|6926.1|6938.4|6923.4|8
1735060220000|2024-12-24 17:10:20|6940.8|6925.8|6941.3|6926.3|6941.3|6926.3|6940.8|6925.8|0
1735060230000|2024-12-24 17:10:30|6941|6926|6940.2|6925.2|6941|6926|6940.2|6925.2|2
1735060240000|2024-12-24 17:10:40|6939.4|6924.4|6940.5|6925.5|6940.5|6925.5|6939.2|6924.2|3
1735060250000|2024-12-24 17:10:50|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|2
1735060290000|2024-12-24 17:11:30|6939.5|6924.5|6939.7|6924.7|6939.7|6924.7|6939.5|6924.5|2
1735060310000|2024-12-24 17:11:50|6939|6924|6938.7|6923.7|6939|6924|6938.7|6923.7|4
1735060320000|2024-12-24 17:12:00|6939|6924|6939|6924|6939|6924|6939|6924|4
1735060340000|2024-12-24 17:12:20|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|2
1735060350000|2024-12-24 17:12:30|6939|6924|6939.5|6924.5|6940|6925|6939|6924|6
1735060380000|2024-12-24 17:13:00|6940|6925|6940|6925|6940|6925|6940|6925|1
1735060400000|2024-12-24 17:13:20|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6
1735060430000|2024-12-24 17:13:50|6941|6926|6941.5|6926.5|6941.5|6926.5|6940|6925|4
1735060440000|2024-12-24 17:14:00|6941.8|6926.8|6942.5|6927.5|6942.5|6927.5|6941.8|6926.8|5
1735060450000|2024-12-24 17:14:10|6941.9|6926.9|6941|6926|6941.9|6926.9|6941|6926|2
1735060460000|2024-12-24 17:14:20|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1735060470000|2024-12-24 17:14:30|6940|6925|6940|6925|6940|6925|6940|6925|0
1735060490000|2024-12-24 17:14:50|6941.5|6926.5|6942.3|6927.3|6942.3|6927.3|6941.5|6926.5|7
1735060500000|2024-12-24 17:15:00|6942.5|6927.5|6941.7|6926.7|6942.5|6927.5|6941.7|6926.7|4
1735060510000|2024-12-24 17:15:10|6942.9|6927.9|6943|6928|6943.3|6928.3|6942.9|6927.9|1
1735060520000|2024-12-24 17:15:20|6942.7|6927.7|6941.5|6926.5|6942.7|6927.7|6941.5|6926.5|2
1735060540000|2024-12-24 17:15:40|6941.2|6926.2|6941|6926|6941.2|6926.2|6941|6926|0
1735060580000|2024-12-24 17:16:20|6942.3|6927.3|6942|6927|6942.3|6927.3|6942|6927|1
1735060590000|2024-12-24 17:16:30|||||||||1
1735060600000|2024-12-24 17:16:40|6941.7|6926.7|6940.3|6925.3|6941.7|6926.7|6940|6925|7
1735060610000|2024-12-24 17:16:50|6940|6925|6940|6925|6940|6925|6940|6925|0
1735060620000|2024-12-24 17:17:00|||||||||2
1735060630000|2024-12-24 17:17:10|6941.1|6926.1|6942.1|6927.1|6942.1|6927.1|6941.1|6926.1|8
1735060650000|2024-12-24 17:17:30|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|0
1735060660000|2024-12-24 17:17:40|6941.8|6926.8|6941|6926|6941.8|6926.8|6941|6926|1
1735060680000|2024-12-24 17:18:00|6940.8|6925.8|6940|6925|6940.8|6925.8|6940|6925|1
1735060710000|2024-12-24 17:18:30|6939.6|6924.6|6938.5|6923.5|6939.6|6924.6|6938.5|6923.5|2
1735060720000|2024-12-24 17:18:40|6938.2|6923.2|6937.5|6922.5|6938.2|6923.2|6937.2|6922.2|2
1735060730000|2024-12-24 17:18:50|||||||||1
1735060740000|2024-12-24 17:19:00|||||||||1
1735060760000|2024-12-24 17:19:20|||||||||2
1735060770000|2024-12-24 17:19:30|||||||||1
1735060780000|2024-12-24 17:19:40|||||||||3
1735060790000|2024-12-24 17:19:50|||||||||1
1735060800000|2024-12-24 17:20:00|6938|6923|6937.5|6922.5|6938|6923|6937.5|6922.5|7
1735060810000|2024-12-24 17:20:10|6938.1|6923.1|6940.8|6925.8|6941.5|6926.5|6938.1|6923.1|5
1735060820000|2024-12-24 17:20:20|6940.7|6925.7|6940.2|6925.2|6940.7|6925.7|6940.2|6925.2|2
1735060830000|2024-12-24 17:20:30|6940|6925|6941.3|6926.3|6941.3|6926.3|6939.5|6924.5|2
1735060840000|2024-12-24 17:20:40|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|2
1735060850000|2024-12-24 17:20:50|||||||||2
1735060870000|2024-12-24 17:21:10|6940.8|6925.8|6941|6926|6941|6926|6940.8|6925.8|0
1735060910000|2024-12-24 17:21:50|6940.4|6925.4|6939.5|6924.5|6940.4|6925.4|6939.2|6924.2|5
1735060920000|2024-12-24 17:22:00|6939.2|6924.2|6939.5|6924.5|6939.5|6924.5|6939.2|6924.2|4
1735060930000|2024-12-24 17:22:10|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1735060940000|2024-12-24 17:22:20|6940.7|6925.7|6940.5|6925.5|6940.7|6925.7|6940.5|6925.5|5
1735060950000|2024-12-24 17:22:30|6939|6924|6939.5|6924.5|6939.5|6924.5|6939|6924|4
1735060960000|2024-12-24 17:22:40|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1735060980000|2024-12-24 17:23:00|6939|6924|6939.3|6924.3|6939.3|6924.3|6939|6924|1
1735061010000|2024-12-24 17:23:30|6939.1|6924.1|6939.3|6924.3|6939.3|6924.3|6938.8|6923.8|2
1735061020000|2024-12-24 17:23:40|||||||||2
1735061030000|2024-12-24 17:23:50|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|2
1735061050000|2024-12-24 17:24:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1735061060000|2024-12-24 17:24:20|6938|6923|6938.3|6923.3|6938.5|6923.5|6937.8|6922.8|10
1735061070000|2024-12-24 17:24:30|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1735061090000|2024-12-24 17:24:50|6939|6924|6939|6924|6939|6924|6939|6924|1
1735061130000|2024-12-24 17:25:30|||||||||3
1735061150000|2024-12-24 17:25:50|||||||||2
1735061170000|2024-12-24 17:26:10|6938.8|6923.8|6938.5|6923.5|6938.8|6923.8|6938.5|6923.5|4
1735061180000|2024-12-24 17:26:20|6939|6924|6938.5|6923.5|6939|6924|6938.5|6923.5|3
1735061210000|2024-12-24 17:26:50|6938.3|6923.3|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|2
1735061220000|2024-12-24 17:27:00|6938|6923|6938|6923|6938|6923|6938|6923|1
1735061240000|2024-12-24 17:27:20|6938.6|6923.6|6939|6924|6939|6924|6938.6|6923.6|8
1735061250000|2024-12-24 17:27:30|6938|6923|6938.5|6923.5|6939|6924|6938|6923|6
1735061260000|2024-12-24 17:27:40|6939.5|6924.5|6940|6925|6940.3|6925.3|6939.5|6924.5|2
1735061280000|2024-12-24 17:28:00|6939.6|6924.6|6939|6924|6939.6|6924.6|6939|6924|2
1735061320000|2024-12-24 17:28:40|6938.8|6923.8|6939.3|6924.3|6939.3|6924.3|6938|6923|3
1735061330000|2024-12-24 17:28:50|6939|6924|6939|6924|6939|6924|6939|6924|2
1735061380000|2024-12-24 17:29:40|6938.5|6923.5|6938|6923|6938.5|6923.5|6938|6923|4
1735061400000|2024-12-24 17:30:00|||||||||3
1735061410000|2024-12-24 17:30:10|6938.4|6923.4|6940.3|6925.3|6941|6926|6938.4|6923.4|29
1735061430000|2024-12-24 17:30:30|6940|6925|6940.3|6925.3|6941|6926|6940|6925|22
1735061440000|2024-12-24 17:30:40|6939.8|6924.8|6939.5|6924.5|6940.3|6925.3|6939.5|6924.5|0
1735061460000|2024-12-24 17:31:00|6939|6924|6939|6924|6939|6924|6939|6924|0
1735061470000|2024-12-24 17:31:10|6938.2|6923.2|6938|6923|6938.2|6923.2|6938|6923|1
1735061480000|2024-12-24 17:31:20|6937.8|6922.8|6938|6923|6938.2|6923.2|6937.8|6922.8|7
1735061490000|2024-12-24 17:31:30|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|7
1735061500000|2024-12-24 17:31:40|6938.8|6923.8|6938.6|6923.6|6938.9|6923.9|6938.6|6923.6|8
1735061520000|2024-12-24 17:32:00|||||||||1
1735061540000|2024-12-24 17:32:20|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1735061550000|2024-12-24 17:32:30|6937.9|6922.9|6938.1|6923.1|6938.4|6923.4|6937.9|6922.9|4
1735061570000|2024-12-24 17:32:50|6938.6|6923.6|6938.9|6923.9|6939.1|6924.1|6938.3|6923.3|5
1735061580000|2024-12-24 17:33:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1735061600000|2024-12-24 17:33:20|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|3
1735061610000|2024-12-24 17:33:30|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735061620000|2024-12-24 17:33:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|3
1735061640000|2024-12-24 17:34:00|6938.3|6923.3|6936.9|6921.9|6938.3|6923.3|6936.6|6921.6|19
1735061650000|2024-12-24 17:34:10|6936.6|6921.6|6933.8|6918.8|6936.6|6921.6|6932.5|6917.5|14
1735061660000|2024-12-24 17:34:20|6933.3|6918.3|6927.6|6912.6|6933.3|6918.3|6923.3|6908.3|73
1735061670000|2024-12-24 17:34:30|6927|6912|6926.8|6911.8|6927.1|6912.1|6926.8|6911.8|11
1735061680000|2024-12-24 17:34:40|6926.2|6911.2|6927.6|6912.6|6928.4|6913.4|6925.3|6910.3|12
1735061700000|2024-12-24 17:35:00|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735061720000|2024-12-24 17:35:20|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735061730000|2024-12-24 17:35:30|6928.6|6913.6|6926.8|6911.8|6928.6|6913.6|6926.8|6911.8|3
1735061740000|2024-12-24 17:35:40|6927.3|6912.3|6924.4|6909.4|6927.3|6912.3|6924.4|6909.4|11
1735061750000|2024-12-24 17:35:50|6923.9|6908.9|6923.1|6908.1|6923.9|6908.9|6923.1|6908.1|2
1735061760000|2024-12-24 17:36:00|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735061770000|2024-12-24 17:36:10|6922.6|6907.6|6922.5|6907.5|6922.6|6907.6|6921.6|6906.6|16
1735061780000|2024-12-24 17:36:20|6922.1|6907.1|6923.1|6908.1|6923.1|6908.1|6922.1|6907.1|1
1735061790000|2024-12-24 17:36:30|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1735061800000|2024-12-24 17:36:40|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1735061820000|2024-12-24 17:37:00|6925.1|6910.1|6923.3|6908.3|6925.1|6910.1|6923.3|6908.3|4
1735061830000|2024-12-24 17:37:10|6922.1|6907.1|6923.7|6908.7|6923.9|6908.9|6921.6|6906.6|16
1735061840000|2024-12-24 17:37:20|6923.9|6908.9|6924.1|6909.1|6924.4|6909.4|6923.9|6908.9|4
1735061850000|2024-12-24 17:37:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735061860000|2024-12-24 17:37:40|6925.1|6910.1|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|1
1735061870000|2024-12-24 17:37:50|6924|6909|6923.6|6908.6|6924|6909|6923.1|6908.1|6
1735061880000|2024-12-24 17:38:00|||||||||1
1735061890000|2024-12-24 17:38:10|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1735061900000|2024-12-24 17:38:20|6924.3|6909.3|6924.1|6909.1|6924.3|6909.3|6924.1|6909.1|3
1735061920000|2024-12-24 17:38:40|6923.8|6908.8|6922.8|6907.8|6923.8|6908.8|6922.8|6907.8|1
1735061940000|2024-12-24 17:39:00|6923.8|6908.8|6926.1|6911.1|6926.1|6911.1|6923.8|6908.8|6
1735061950000|2024-12-24 17:39:10|6925.9|6910.9|6926.9|6911.9|6926.9|6911.9|6925.6|6910.6|3
1735061960000|2024-12-24 17:39:20|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.4|6912.4|1
1735061970000|2024-12-24 17:39:30|6928.6|6913.6|6928.4|6913.4|6928.6|6913.6|6928.4|6913.4|2
1735061990000|2024-12-24 17:39:50|6929.4|6914.4|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|4
1735062000000|2024-12-24 17:40:00|6929.5|6914.5|6928.6|6913.6|6929.5|6914.5|6928.6|6913.6|2
1735062010000|2024-12-24 17:40:10|6928.4|6913.4|6928.9|6913.9|6929.7|6914.7|6928.4|6913.4|8
1735062020000|2024-12-24 17:40:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|2
1735062030000|2024-12-24 17:40:30|6928.8|6913.8|6926.2|6911.2|6928.8|6913.8|6925|6910|7
1735062040000|2024-12-24 17:40:40|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|0
1735062060000|2024-12-24 17:41:00|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|1
1735062070000|2024-12-24 17:41:10|6925.5|6910.5|6925.1|6910.1|6925.6|6910.6|6925.1|6910.1|4
1735062090000|2024-12-24 17:41:30|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735062100000|2024-12-24 17:41:40|6925.1|6910.1|6924.9|6909.9|6925.1|6910.1|6924.9|6909.9|2
1735062110000|2024-12-24 17:41:50|6925.7|6910.7|6927.7|6912.7|6927.7|6912.7|6925.7|6910.7|14
1735062120000|2024-12-24 17:42:00|6928|6913|6928.5|6913.5|6928.9|6913.9|6927.8|6912.8|2
1735062130000|2024-12-24 17:42:10|6928.7|6913.7|6929.5|6914.5|6929.5|6914.5|6928.7|6913.7|1
1735062150000|2024-12-24 17:42:30|6929.7|6914.7|6929.4|6914.4|6930.2|6915.2|6929.4|6914.4|1
1735062160000|2024-12-24 17:42:40|6928.6|6913.6|6928.4|6913.4|6928.9|6913.9|6928.4|6913.4|3
1735062210000|2024-12-24 17:43:30|||||||||1
1735062220000|2024-12-24 17:43:40|6928.6|6913.6|6929.4|6914.4|6929.4|6914.4|6928.4|6913.4|5
1735062230000|2024-12-24 17:43:50|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|2
1735062240000|2024-12-24 17:44:00|||||||||1
1735062250000|2024-12-24 17:44:10|6930.2|6915.2|6928.9|6913.9|6930.2|6915.2|6928.9|6913.9|1
1735062260000|2024-12-24 17:44:20|6929.4|6914.4|6929.1|6914.1|6929.4|6914.4|6929.1|6914.1|1
1735062280000|2024-12-24 17:44:40|6928.9|6913.9|6929.5|6914.5|6929.5|6914.5|6928.9|6913.9|1
1735062290000|2024-12-24 17:44:50|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1735062300000|2024-12-24 17:45:00|6929.6|6914.6|6929.1|6914.1|6929.6|6914.6|6928.6|6913.6|2
1735062330000|2024-12-24 17:45:30|6928.9|6913.9|6928.1|6913.1|6928.9|6913.9|6928.1|6913.1|1
1735062340000|2024-12-24 17:45:40|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735062350000|2024-12-24 17:45:50|6927.7|6912.7|6927.1|6912.1|6927.7|6912.7|6927.1|6912.1|2
1735062370000|2024-12-24 17:46:10|||||||||1
1735062380000|2024-12-24 17:46:20|6927.4|6912.4|6927.6|6912.6|6927.6|6912.6|6927.4|6912.4|1
1735062390000|2024-12-24 17:46:30|6926.8|6911.8|6927.1|6912.1|6927.1|6912.1|6926.8|6911.8|3
1735062400000|2024-12-24 17:46:40|6926.6|6911.6|6928.4|6913.4|6928.4|6913.4|6926.6|6911.6|7
1735062410000|2024-12-24 17:46:50|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1735062420000|2024-12-24 17:47:00|6928.5|6913.5|6928.2|6913.2|6928.5|6913.5|6927.9|6912.9|1
1735062430000|2024-12-24 17:47:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735062440000|2024-12-24 17:47:20|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|1
1735062470000|2024-12-24 17:47:50|6929.9|6914.9|6930.1|6915.1|6930.4|6915.4|6929.9|6914.9|6
1735062490000|2024-12-24 17:48:10|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|1
1735062500000|2024-12-24 17:48:20|6930.4|6915.4|6930.7|6915.7|6930.7|6915.7|6930.4|6915.4|0
1735062520000|2024-12-24 17:48:40|||||||||2
1735062530000|2024-12-24 17:48:50|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|1
1735062540000|2024-12-24 17:49:00|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|4
1735062560000|2024-12-24 17:49:20|6930.4|6915.4|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|5
1735062570000|2024-12-24 17:49:30|6930.7|6915.7|6932.5|6917.5|6932.5|6917.5|6930.7|6915.7|12
1735062580000|2024-12-24 17:49:40|||||||||1
1735062590000|2024-12-24 17:49:50|||||||||1
1735062610000|2024-12-24 17:50:10|||||||||1
1735062620000|2024-12-24 17:50:20|6932.2|6917.2|6931.9|6916.9|6932.2|6917.2|6931.6|6916.6|11
1735062630000|2024-12-24 17:50:30|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6931.7|6916.7|2
1735062650000|2024-12-24 17:50:50|6932.2|6917.2|6931.3|6916.3|6932.2|6917.2|6931.3|6916.3|10
1735062660000|2024-12-24 17:51:00|6930.7|6915.7|6930.2|6915.2|6930.7|6915.7|6929.9|6914.9|0
1735062670000|2024-12-24 17:51:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735062680000|2024-12-24 17:51:20|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1735062690000|2024-12-24 17:51:30|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735062730000|2024-12-24 17:52:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735062740000|2024-12-24 17:52:20|||||||||1
1735062750000|2024-12-24 17:52:30|6930|6915|6927.9|6912.9|6931.5|6916.5|6927.9|6912.9|30
1735062760000|2024-12-24 17:52:40|6928.1|6913.1|6931.6|6916.6|6931.6|6916.6|6928.1|6913.1|64
1735062770000|2024-12-24 17:52:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|4
1735062780000|2024-12-24 17:53:00|6932|6917|6934.5|6919.5|6935.1|6920.1|6931.8|6916.8|8
1735062790000|2024-12-24 17:53:10|6933.8|6918.8|6936.2|6921.2|6936.2|6921.2|6933.8|6918.8|3
1735062800000|2024-12-24 17:53:20|6936.5|6921.5|6939.1|6924.1|6939.1|6924.1|6936.5|6921.5|4
1735062810000|2024-12-24 17:53:30|6938.8|6923.8|6937.6|6922.6|6938.8|6923.8|6937.3|6922.3|5
1735062820000|2024-12-24 17:53:40|6937.5|6922.5|6938.5|6923.5|6938.5|6923.5|6937.5|6922.5|3
1735062830000|2024-12-24 17:53:50|||||||||1
1735062840000|2024-12-24 17:54:00|6938.1|6923.1|6938.9|6923.9|6938.9|6923.9|6938.1|6923.1|5
1735062850000|2024-12-24 17:54:10|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|2
1735062880000|2024-12-24 17:54:40|6938.2|6923.2|6937.7|6922.7|6938.2|6923.2|6937.5|6922.5|13
1735062900000|2024-12-24 17:55:00|6937.4|6922.4|6937.5|6922.5|6937.7|6922.7|6937.3|6922.3|1
1735062910000|2024-12-24 17:55:10|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1735062930000|2024-12-24 17:55:30|||||||||1
1735062940000|2024-12-24 17:55:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1735062950000|2024-12-24 17:55:50|6936.8|6921.8|6937.2|6922.2|6937.2|6922.2|6936.8|6921.8|2
1735062960000|2024-12-24 17:56:00|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1735062970000|2024-12-24 17:56:10|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6
1735062990000|2024-12-24 17:56:30|6936.8|6921.8|6933.5|6918.5|6936.8|6921.8|6933.5|6918.5|6
1735063000000|2024-12-24 17:56:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735063020000|2024-12-24 17:57:00|6931.2|6916.2|6929.6|6914.6|6931.2|6916.2|6929.6|6914.6|3
1735063030000|2024-12-24 17:57:10|||||||||1
1735063040000|2024-12-24 17:57:20|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1735063050000|2024-12-24 17:57:30|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|13
1735063060000|2024-12-24 17:57:40|6931.6|6916.6|6931.4|6916.4|6931.6|6916.6|6931.4|6916.4|1
1735063070000|2024-12-24 17:57:50|6930.6|6915.6|6930.9|6915.9|6931.4|6916.4|6930.6|6915.6|14
1735063080000|2024-12-24 17:58:00|6931.1|6916.1|6928.8|6913.8|6931.1|6916.1|6928.8|6913.8|1
1735063090000|2024-12-24 17:58:10|6929.1|6914.1|6925.1|6910.1|6929.1|6914.1|6925.1|6910.1|38
1735063100000|2024-12-24 17:58:20|6925.4|6910.4|6927.6|6912.6|6927.6|6912.6|6925.4|6910.4|2
1735063110000|2024-12-24 17:58:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1735063120000|2024-12-24 17:58:40|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.9|6910.9|4
1735063130000|2024-12-24 17:58:50|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|15
1735063140000|2024-12-24 17:59:00|6926.8|6911.8|6926.6|6911.6|6926.8|6911.8|6926.6|6911.6|34
1735063150000|2024-12-24 17:59:10|6926.4|6911.4|6926.4|6911.4|6926.6|6911.6|6926.2|6911.2|46
1735063160000|2024-12-24 17:59:20|6926.2|6911.2|6928.1|6913.1|6929.4|6914.4|6926.2|6911.2|32
1735063170000|2024-12-24 17:59:30|6927.6|6912.6|6931.7|6916.7|6932.4|6917.4|6927.6|6912.6|36
1735063180000|2024-12-24 17:59:40|6933.3|6918.3|6937.1|6922.1|6937.1|6922.1|6933.3|6918.3|43
1735063190000|2024-12-24 17:59:50|6937.6|6922.6|6938.7|6923.7|6939|6924|6937.2|6922.2|41
1735063200000|2024-12-24 18:00:00|6938.1|6923.1|6936.5|6921.5|6938.1|6923.1|6936.2|6921.2|7
1735063220000|2024-12-24 18:00:20|6937|6922|6938.4|6923.4|6938.4|6923.4|6937|6922|2
1735063230000|2024-12-24 18:00:30|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|10
1735063240000|2024-12-24 18:00:40|6937.7|6922.7|6936.7|6921.7|6937.7|6922.7|6936.7|6921.7|3
1735063250000|2024-12-24 18:00:50|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.1|6920.1|1
1735063260000|2024-12-24 18:01:00|6935.7|6920.7|6936.7|6921.7|6936.7|6921.7|6935.4|6920.4|1
1735063270000|2024-12-24 18:01:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1735063280000|2024-12-24 18:01:20|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6937.2|6922.2|2
1735063300000|2024-12-24 18:01:40|6937.7|6922.7|6937.9|6922.9|6938.1|6923.1|6937.7|6922.7|3
1735063310000|2024-12-24 18:01:50|6939.5|6924.5|6940|6925|6940|6925|6939.5|6924.5|2
1735063320000|2024-12-24 18:02:00|6940.2|6925.2|6940.4|6925.4|6940.4|6925.4|6940.2|6925.2|10
1735063330000|2024-12-24 18:02:10|||||||||2
1735063340000|2024-12-24 18:02:20|6938.7|6923.7|6941.7|6926.7|6941.7|6926.7|6938.7|6923.7|15
1735063350000|2024-12-24 18:02:30|||||||||1
1735063360000|2024-12-24 18:02:40|6941.5|6926.5|6943.3|6928.3|6943.3|6928.3|6941.5|6926.5|7
1735063370000|2024-12-24 18:02:50|6943|6928|6943|6928|6943|6928|6943|6928|0
1735063380000|2024-12-24 18:03:00|6942.7|6927.7|6938.3|6923.3|6942.7|6927.7|6938.3|6923.3|15
1735063420000|2024-12-24 18:03:40|6938|6923|6938|6923|6938|6923|6938|6923|2
1735063430000|2024-12-24 18:03:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1735063440000|2024-12-24 18:04:00|||||||||3
1735063450000|2024-12-24 18:04:10|6938.1|6923.1|6937.8|6922.8|6938.3|6923.3|6937.8|6922.8|3
1735063460000|2024-12-24 18:04:20|||||||||2
1735063480000|2024-12-24 18:04:40|6937|6922|6937|6922|6937|6922|6937|6922|0
1735063490000|2024-12-24 18:04:50|6936.8|6921.8|6934.8|6919.8|6938|6923|6934.8|6919.8|10
1735063500000|2024-12-24 18:05:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735216200000|2024-12-26 12:30:00|6946.9|6921.9|6923.4|6908.4|6946.9|6927.4|6923.4|6908.4|16
1735216210000|2024-12-26 12:30:10|6922.9|6907.9|6928.6|6913.6|6929.4|6914.4|6922.6|6907.6|26
1735216220000|2024-12-26 12:30:20|6929.1|6914.1|6930.9|6915.9|6931.6|6916.6|6929.1|6914.1|4
1735216230000|2024-12-26 12:30:30|6934.6|6919.6|6931.9|6916.9|6934.6|6919.6|6931.9|6916.9|2
1735216240000|2024-12-26 12:30:40|6930.6|6915.6|6927.2|6912.2|6930.6|6915.6|6927.2|6912.2|2
1735216250000|2024-12-26 12:30:50|6927.1|6912.1|6926.4|6911.4|6927.1|6912.1|6926.4|6911.4|2
1735216260000|2024-12-26 12:31:00|6926.1|6911.1|6925.2|6910.2|6926.1|6911.1|6925.2|6910.2|1
1735216270000|2024-12-26 12:31:10|||||||||6
1735216280000|2024-12-26 12:31:20|6924.7|6909.7|6924.3|6909.3|6924.7|6909.7|6924.3|6909.3|5
1735216290000|2024-12-26 12:31:30|6924.5|6909.5|6920.7|6905.7|6924.5|6909.5|6920.7|6905.7|6
1735216300000|2024-12-26 12:31:40|6918.7|6903.7|6918.1|6903.1|6919.4|6904.4|6917.6|6902.6|10
1735216310000|2024-12-26 12:31:50|6917.4|6902.4|6915.9|6900.9|6917.4|6902.4|6915.9|6900.9|0
1735216320000|2024-12-26 12:32:00|6916.4|6901.4|6922.2|6907.2|6922.2|6907.2|6916.4|6901.4|19
1735216330000|2024-12-26 12:32:10|6922.7|6907.7|6929|6914|6929|6914|6922.7|6907.7|5
1735216350000|2024-12-26 12:32:30|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|8
1735216360000|2024-12-26 12:32:40|6926.2|6911.2|6923|6908|6926.2|6911.2|6923|6908|4
1735216370000|2024-12-26 12:32:50|6923.7|6908.7|6923.2|6908.2|6923.7|6908.7|6923.2|6908.2|0
1735216380000|2024-12-26 12:33:00|6922.2|6907.2|6920.7|6905.7|6922.2|6907.2|6920.7|6905.7|1
1735216390000|2024-12-26 12:33:10|6921|6906|6921|6906|6921|6906|6921|6906|0
1735216400000|2024-12-26 12:33:20|6921.2|6906.2|6920.2|6905.2|6921.2|6906.2|6920.2|6905.2|0
1735216410000|2024-12-26 12:33:30|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1735216420000|2024-12-26 12:33:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1735216450000|2024-12-26 12:34:10|6920.4|6905.4|6919.4|6904.4|6920.4|6905.4|6919.4|6904.4|4
1735216460000|2024-12-26 12:34:20|6916.9|6901.9|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|1
1735216470000|2024-12-26 12:34:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|2
1735216480000|2024-12-26 12:34:40|||||||||2
1735216490000|2024-12-26 12:34:50|6914.1|6899.1|6918.4|6903.4|6918.4|6903.4|6914.1|6899.1|17
1735216500000|2024-12-26 12:35:00|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1735216520000|2024-12-26 12:35:20|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|1
1735216530000|2024-12-26 12:35:30|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|2
1735216540000|2024-12-26 12:35:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|2
1735216550000|2024-12-26 12:35:50|||||||||1
1735216560000|2024-12-26 12:36:00|6918.3|6903.3|6919.7|6904.7|6919.7|6904.7|6918.3|6903.3|1
1735216580000|2024-12-26 12:36:20|6919.4|6904.4|6918.4|6903.4|6919.4|6904.4|6918.4|6903.4|1
1735216590000|2024-12-26 12:36:30|6917.9|6902.9|6917.9|6902.9|6918.4|6903.4|6917.7|6902.7|2
1735216600000|2024-12-26 12:36:40|6919.4|6904.4|6921.7|6906.7|6921.7|6906.7|6918.9|6903.9|4
1735216620000|2024-12-26 12:37:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|0
1735216630000|2024-12-26 12:37:10|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1735216640000|2024-12-26 12:37:20|6921.4|6906.4|6921.7|6906.7|6921.9|6906.9|6921.4|6906.4|0
1735216650000|2024-12-26 12:37:30|6921.1|6906.1|6919.4|6904.4|6921.1|6906.1|6919.4|6904.4|0
1735216660000|2024-12-26 12:37:40|6918.7|6903.7|6918.4|6903.4|6918.7|6903.7|6918.4|6903.4|0
1735216670000|2024-12-26 12:37:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|3
1735216710000|2024-12-26 12:38:30|||||||||1
1735216730000|2024-12-26 12:38:50|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|7
1735216740000|2024-12-26 12:39:00|6917.9|6902.9|6912.2|6897.2|6918.2|6903.2|6912.2|6897.2|5
1735216750000|2024-12-26 12:39:10|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1735216770000|2024-12-26 12:39:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1735216780000|2024-12-26 12:39:40|6910.9|6895.9|6914.4|6899.4|6914.7|6899.7|6910.9|6895.9|2
1735216790000|2024-12-26 12:39:50|6914.2|6899.2|6911.4|6896.4|6914.2|6899.2|6911.4|6896.4|4
1735216800000|2024-12-26 12:40:00|6911.2|6896.2|6909.7|6894.7|6911.2|6896.2|6909.7|6894.7|4
1735216830000|2024-12-26 12:40:30|||||||||1
1735216850000|2024-12-26 12:40:50|6910.4|6895.4|6914.2|6899.2|6914.2|6899.2|6910.4|6895.4|6
1735216860000|2024-12-26 12:41:00|6913.9|6898.9|6914.2|6899.2|6914.2|6899.2|6913.9|6898.9|0
1735216870000|2024-12-26 12:41:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1735216900000|2024-12-26 12:41:40|6913|6898|6912.2|6897.2|6913|6898|6912.2|6897.2|0
1735216930000|2024-12-26 12:42:10|6911.4|6896.4|6911.2|6896.2|6911.4|6896.4|6911.2|6896.2|1
1735216950000|2024-12-26 12:42:30|6911.7|6896.7|6911.4|6896.4|6911.7|6896.7|6911.4|6896.4|1
1735216960000|2024-12-26 12:42:40|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1735216970000|2024-12-26 12:42:50|6911.4|6896.4|6911.2|6896.2|6911.7|6896.7|6911.2|6896.2|0
1735217020000|2024-12-26 12:43:40|||||||||2
1735217090000|2024-12-26 12:44:50|6910.2|6895.2|6909.9|6894.9|6910.2|6895.2|6909.9|6894.9|4
1735217100000|2024-12-26 12:45:00|6909.7|6894.7|6907.2|6892.2|6909.7|6894.7|6907.2|6892.2|27
1735217110000|2024-12-26 12:45:10|6904.9|6889.9|6905.9|6890.9|6905.9|6890.9|6904.9|6889.9|13
1735217140000|2024-12-26 12:45:40|6906.9|6891.9|6906.1|6891.1|6906.9|6891.9|6905.9|6890.9|2
1735217150000|2024-12-26 12:45:50|6906.2|6891.2|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|1
1735217160000|2024-12-26 12:46:00|6906.3|6891.3|6906.9|6891.9|6906.9|6891.9|6906.3|6891.3|4
1735217170000|2024-12-26 12:46:10|6907.6|6892.6|6907.4|6892.4|6907.6|6892.6|6907.4|6892.4|2
1735217180000|2024-12-26 12:46:20|6908.4|6893.4|6909.4|6894.4|6909.4|6894.4|6908.4|6893.4|1
1735217210000|2024-12-26 12:46:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1735217230000|2024-12-26 12:47:10|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1735217240000|2024-12-26 12:47:20|6912.7|6897.7|6912.9|6897.9|6914.7|6899.7|6912.7|6897.7|2
1735217260000|2024-12-26 12:47:40|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|3
1735217270000|2024-12-26 12:47:50|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|2
1735217300000|2024-12-26 12:48:20|6912.9|6897.9|6912.4|6897.4|6912.9|6897.9|6912.4|6897.4|2
1735217330000|2024-12-26 12:48:50|6912.1|6897.1|6911.4|6896.4|6912.1|6897.1|6911.4|6896.4|0
1735217340000|2024-12-26 12:49:00|6910.5|6895.5|6910.4|6895.4|6910.5|6895.5|6909.6|6894.6|3
1735217350000|2024-12-26 12:49:10|||||||||1
1735217360000|2024-12-26 12:49:20|6910.2|6895.2|6909.9|6894.9|6910.2|6895.2|6909.9|6894.9|1
1735217370000|2024-12-26 12:49:30|6910.2|6895.2|6910.4|6895.4|6910.4|6895.4|6910.2|6895.2|0
1735217390000|2024-12-26 12:49:50|6910|6895|6908.9|6893.9|6910|6895|6908.9|6893.9|1
1735217400000|2024-12-26 12:50:00|6908.6|6893.6|6908.4|6893.4|6908.6|6893.6|6907.9|6892.9|1
1735217410000|2024-12-26 12:50:10|6908.9|6893.9|6906.4|6891.4|6908.9|6893.9|6906.4|6891.4|3
1735217450000|2024-12-26 12:50:50|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|1
1735217470000|2024-12-26 12:51:10|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|1
1735217480000|2024-12-26 12:51:20|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|1
1735217530000|2024-12-26 12:52:10|6907.4|6892.4|6906.1|6891.1|6907.4|6892.4|6906.1|6891.1|2
1735217540000|2024-12-26 12:52:20|6905.8|6890.8|6906.1|6891.1|6906.1|6891.1|6905.6|6890.6|4
1735217570000|2024-12-26 12:52:50|6906.9|6891.9|6910.2|6895.2|6910.2|6895.2|6906.9|6891.9|3
1735217580000|2024-12-26 12:53:00|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1735217590000|2024-12-26 12:53:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|1
1735217600000|2024-12-26 12:53:20|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|2
1735217610000|2024-12-26 12:53:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1735217650000|2024-12-26 12:54:10|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|1
1735217670000|2024-12-26 12:54:30|6912.6|6897.6|6913.6|6898.6|6913.6|6898.6|6911.6|6896.6|4
1735217680000|2024-12-26 12:54:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1735217690000|2024-12-26 12:54:50|6914.4|6899.4|6915.6|6900.6|6916.6|6901.6|6914.4|6899.4|3
1735217700000|2024-12-26 12:55:00|6915.9|6900.9|6918.1|6903.1|6918.2|6903.2|6915.9|6900.9|5
1735217710000|2024-12-26 12:55:10|||||||||2
1735217720000|2024-12-26 12:55:20|6917.6|6902.6|6915.9|6900.9|6917.6|6902.6|6915.6|6900.6|2
1735217730000|2024-12-26 12:55:30|6916.3|6901.3|6916.1|6901.1|6917.4|6902.4|6916.1|6901.1|20
1735217750000|2024-12-26 12:55:50|6915.6|6900.6|6914.6|6899.6|6915.6|6900.6|6914.6|6899.6|0
1735217790000|2024-12-26 12:56:30|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1735217860000|2024-12-26 12:57:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|5
1735217870000|2024-12-26 12:57:50|6915.7|6900.7|6912.1|6897.1|6915.7|6900.7|6911.6|6896.6|2
1735217880000|2024-12-26 12:58:00|||||||||1
1735217930000|2024-12-26 12:58:50|6913.6|6898.6|6913.9|6898.9|6913.9|6898.9|6913.6|6898.6|1
1735217940000|2024-12-26 12:59:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1735217980000|2024-12-26 12:59:40|6913.8|6898.8|6913.6|6898.6|6913.8|6898.8|6911.6|6896.6|14
1735217990000|2024-12-26 12:59:50|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|1
1735218000000|2024-12-26 13:00:00|6912.9|6897.9|6914.1|6899.1|6914.1|6899.1|6912.1|6897.1|6
1735218010000|2024-12-26 13:00:10|6915.9|6900.9|6916.9|6901.9|6916.9|6901.9|6915.9|6900.9|2
1735218020000|2024-12-26 13:00:20|6919.1|6904.1|6911.3|6896.3|6920.1|6905.1|6911.3|6896.3|18
1735218030000|2024-12-26 13:00:30|6911.6|6896.6|6916.6|6901.6|6916.6|6901.6|6911.1|6896.1|18
1735218040000|2024-12-26 13:00:40|6916.3|6901.3|6911.3|6896.3|6916.3|6901.3|6911.3|6896.3|3
1735218050000|2024-12-26 13:00:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1735218060000|2024-12-26 13:01:00|6914.6|6899.6|6912.6|6897.6|6914.6|6899.6|6912.6|6897.6|42
1735218070000|2024-12-26 13:01:10|6912.3|6897.3|6911.1|6896.1|6912.3|6897.3|6911.1|6896.1|6
1735218090000|2024-12-26 13:01:30|6912.8|6897.8|6916.9|6901.9|6917.2|6902.2|6912.8|6897.8|7
1735218100000|2024-12-26 13:01:40|6917.1|6902.1|6915.1|6900.1|6917.1|6902.1|6915.1|6900.1|1
1735218110000|2024-12-26 13:01:50|6915.4|6900.4|6915.1|6900.1|6915.4|6900.4|6915.1|6900.1|1
1735218120000|2024-12-26 13:02:00|6915.3|6900.3|6915.3|6900.3|6915.9|6900.9|6915.3|6900.3|6
1735218130000|2024-12-26 13:02:10|6915.1|6900.1|6916.1|6901.1|6916.1|6901.1|6915.1|6900.1|1
1735218140000|2024-12-26 13:02:20|6915.8|6900.8|6915.6|6900.6|6915.8|6900.8|6915.6|6900.6|0
1735218150000|2024-12-26 13:02:30|6914.6|6899.6|6916.7|6901.7|6916.7|6901.7|6914.6|6899.6|5
1735218160000|2024-12-26 13:02:40|6917.4|6902.4|6919.7|6904.7|6919.7|6904.7|6917.4|6902.4|1
1735218170000|2024-12-26 13:02:50|6919.9|6904.9|6924.6|6909.6|6924.7|6909.7|6919.9|6904.9|6
1735218180000|2024-12-26 13:03:00|6924.8|6909.8|6921.9|6906.9|6925.4|6910.4|6921.9|6906.9|6
1735218190000|2024-12-26 13:03:10|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735218200000|2024-12-26 13:03:20|||||||||2
1735218230000|2024-12-26 13:03:50|6922.5|6907.5|6925.4|6910.4|6925.4|6910.4|6922.5|6907.5|3
1735218240000|2024-12-26 13:04:00|6925.1|6910.1|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|3
1735218260000|2024-12-26 13:04:20|6926.1|6911.1|6927.9|6912.9|6928.7|6913.7|6925.9|6910.9|6
1735218270000|2024-12-26 13:04:30|6927.6|6912.6|6928.4|6913.4|6928.4|6913.4|6927.4|6912.4|2
1735218280000|2024-12-26 13:04:40|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735218290000|2024-12-26 13:04:50|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|9
1735218300000|2024-12-26 13:05:00|6922.8|6907.8|6924.4|6909.4|6924.4|6909.4|6921.9|6906.9|6
1735218310000|2024-12-26 13:05:10|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1735218320000|2024-12-26 13:05:20|6923.8|6908.8|6924.1|6909.1|6924.6|6909.6|6923.8|6908.8|3
1735218330000|2024-12-26 13:05:30|6923.3|6908.3|6918.1|6903.1|6923.3|6908.3|6917.8|6902.8|4
1735218340000|2024-12-26 13:05:40|6917.9|6902.9|6919.1|6904.1|6919.1|6904.1|6917.1|6902.1|2
1735218350000|2024-12-26 13:05:50|6918.6|6903.6|6918.1|6903.1|6919.4|6904.4|6917.6|6902.6|2
1735218360000|2024-12-26 13:06:00|6919.6|6904.6|6920.1|6905.1|6920.1|6905.1|6919.4|6904.4|3
1735218380000|2024-12-26 13:06:20|6918.4|6903.4|6919.6|6904.6|6921.6|6906.6|6918.1|6903.1|9
1735218390000|2024-12-26 13:06:30|6923.9|6908.9|6922.6|6907.6|6923.9|6908.9|6922.6|6907.6|3
1735218400000|2024-12-26 13:06:40|6924.4|6909.4|6926.4|6911.4|6926.4|6911.4|6924.4|6909.4|4
1735218410000|2024-12-26 13:06:50|6928.6|6913.6|6931.7|6916.7|6932.4|6917.4|6928.6|6913.6|20
1735218430000|2024-12-26 13:07:10|6932.1|6917.1|6931.9|6916.9|6932.7|6917.7|6930.4|6915.4|3
1735218440000|2024-12-26 13:07:20|6932.4|6917.4|6932.2|6917.2|6933.2|6918.2|6931.4|6916.4|9
1735218450000|2024-12-26 13:07:30|6932.5|6917.5|6932.7|6917.7|6932.7|6917.7|6932.5|6917.5|2
1735218460000|2024-12-26 13:07:40|6933.1|6918.1|6936.5|6921.5|6936.5|6921.5|6933.1|6918.1|3
1735218470000|2024-12-26 13:07:50|6937.7|6922.7|6938.8|6923.8|6938.8|6923.8|6937.1|6922.1|5
1735218480000|2024-12-26 13:08:00|6939.3|6924.3|6939.3|6924.3|6939.8|6924.8|6939.3|6924.3|10
1735218490000|2024-12-26 13:08:10|6938.5|6923.5|6938|6923|6938.5|6923.5|6937.5|6922.5|4
1735218500000|2024-12-26 13:08:20|6942.5|6927.5|6943.8|6928.8|6943.8|6928.8|6942.5|6927.5|1
1735218520000|2024-12-26 13:08:40|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|1
1735218530000|2024-12-26 13:08:50|||||||||1
1735218550000|2024-12-26 13:09:10|6943|6928|6941|6926|6943|6928|6941|6926|3
1735218560000|2024-12-26 13:09:20|6940.6|6925.6|6940|6925|6940.6|6925.6|6940|6925|2
1735218570000|2024-12-26 13:09:30|6939.8|6924.8|6944.3|6929.3|6944.3|6929.3|6939.5|6924.5|3
1735218580000|2024-12-26 13:09:40|6943.3|6928.3|6941.3|6926.3|6943.3|6928.3|6941.3|6926.3|4
1735218590000|2024-12-26 13:09:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1735218600000|2024-12-26 13:10:00|6941.8|6926.8|6942|6927|6942|6927|6941.8|6926.8|0
1735218610000|2024-12-26 13:10:10|6941.3|6926.3|6944.3|6929.3|6944.3|6929.3|6941.3|6926.3|7
1735218620000|2024-12-26 13:10:20|6946.6|6931.6|6944.8|6929.8|6946.8|6931.8|6944.8|6929.8|3
1735218640000|2024-12-26 13:10:40|6942|6927|6941.8|6926.8|6942.1|6927.1|6940.5|6925.5|2
1735218670000|2024-12-26 13:11:10|6941|6926|6942.3|6927.3|6942.3|6927.3|6941|6926|2
1735218680000|2024-12-26 13:11:20|6941.9|6926.9|6942.8|6927.8|6942.8|6927.8|6941.6|6926.6|2
1735218690000|2024-12-26 13:11:30|6943.3|6928.3|6945.1|6930.1|6945.1|6930.1|6943.3|6928.3|2
1735218700000|2024-12-26 13:11:40|6945.4|6930.4|6944.8|6929.8|6945.4|6930.4|6944.8|6929.8|0
1735218710000|2024-12-26 13:11:50|6944.6|6929.6|6948.8|6933.8|6948.8|6933.8|6944.6|6929.6|17
1735218720000|2024-12-26 13:12:00|||||||||1
1735218730000|2024-12-26 13:12:10|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6948.8|6933.8|5
1735218750000|2024-12-26 13:12:30|6949.9|6934.9|6950.9|6935.9|6950.9|6935.9|6949.9|6934.9|0
1735218760000|2024-12-26 13:12:40|6951.4|6936.4|6951.8|6936.8|6952.1|6937.1|6951.4|6936.4|2
1735218780000|2024-12-26 13:13:00|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|2
1735218800000|2024-12-26 13:13:20|||||||||1
1735218810000|2024-12-26 13:13:30|||||||||1
1735218820000|2024-12-26 13:13:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|7
1735218830000|2024-12-26 13:13:50|6953.4|6938.4|6948.6|6933.6|6953.4|6938.4|6948.3|6933.3|7
1735218850000|2024-12-26 13:14:10|6949|6934|6949.6|6934.6|6949.6|6934.6|6949|6934|5
1735218860000|2024-12-26 13:14:20|6952.1|6937.1|6954.8|6939.8|6954.8|6939.8|6952.1|6937.1|7
1735218870000|2024-12-26 13:14:30|6954.6|6939.6|6953.6|6938.6|6954.6|6939.6|6953.6|6938.6|2
1735218880000|2024-12-26 13:14:40|||||||||1
1735218890000|2024-12-26 13:14:50|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|2
1735218900000|2024-12-26 13:15:00|6955|6940|6955|6940|6958.9|6943.9|6953.6|6938.6|46
1735218910000|2024-12-26 13:15:10|6955.1|6940.1|6956.6|6941.6|6956.6|6941.6|6954.8|6939.8|2
1735218920000|2024-12-26 13:15:20|6957.1|6942.1|6958.1|6943.1|6958.1|6943.1|6957.1|6942.1|2
1735218930000|2024-12-26 13:15:30|6957.9|6942.9|6956.9|6941.9|6957.9|6942.9|6956.9|6941.9|1
1735218940000|2024-12-26 13:15:40|6958.6|6943.6|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|7
1735218970000|2024-12-26 13:16:10|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1735218990000|2024-12-26 13:16:30|6958.6|6943.6|6957.6|6942.6|6958.6|6943.6|6956.9|6941.9|1
1735219000000|2024-12-26 13:16:40|6958.1|6943.1|6957.8|6942.8|6958.1|6943.1|6957.8|6942.8|3
1735219010000|2024-12-26 13:16:50|6957.4|6942.4|6954.6|6939.6|6957.4|6942.4|6954.1|6939.1|4
1735219030000|2024-12-26 13:17:10|6954.4|6939.4|6952.9|6937.9|6954.4|6939.4|6952.9|6937.9|1
1735219040000|2024-12-26 13:17:20|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|0
1735219050000|2024-12-26 13:17:30|6953.9|6938.9|6953.4|6938.4|6953.9|6938.9|6953.4|6938.4|0
1735219060000|2024-12-26 13:17:40|6953.6|6938.6|6953.4|6938.4|6953.6|6938.6|6953.4|6938.4|5
1735219080000|2024-12-26 13:18:00|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6
1735219090000|2024-12-26 13:18:10|6951.7|6936.7|6950|6935|6951.7|6936.7|6950|6935|2
1735219100000|2024-12-26 13:18:20|6949.4|6934.4|6950|6935|6950|6935|6949.2|6934.2|2
1735219110000|2024-12-26 13:18:30|6951.3|6936.3|6951.6|6936.6|6951.9|6936.9|6951.3|6936.3|2
1735219120000|2024-12-26 13:18:40|6951.4|6936.4|6952.7|6937.7|6952.7|6937.7|6951.4|6936.4|1
1735219130000|2024-12-26 13:18:50|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1735219140000|2024-12-26 13:19:00|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|5
1735219170000|2024-12-26 13:19:30|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|4
1735219180000|2024-12-26 13:19:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1735219210000|2024-12-26 13:20:10|6952.7|6937.7|6953|6938|6953|6938|6952.7|6937.7|3
1735219230000|2024-12-26 13:20:30|6947.7|6932.7|6945.1|6930.1|6947.7|6932.7|6945.1|6930.1|1
1735219240000|2024-12-26 13:20:40|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6942.9|6927.9|2
1735219250000|2024-12-26 13:20:50|6943.9|6928.9|6944.9|6929.9|6944.9|6929.9|6942.6|6927.6|9
1735219260000|2024-12-26 13:21:00|6945.1|6930.1|6947.6|6932.6|6947.6|6932.6|6945.1|6930.1|4
1735219270000|2024-12-26 13:21:10|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1735219280000|2024-12-26 13:21:20|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1735219290000|2024-12-26 13:21:30|||||||||1
1735219300000|2024-12-26 13:21:40|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1735219320000|2024-12-26 13:22:00|6948.9|6933.9|6949.7|6934.7|6950.2|6935.2|6948.9|6933.9|5
1735219330000|2024-12-26 13:22:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1735219340000|2024-12-26 13:22:20|6949.2|6934.2|6948.4|6933.4|6949.2|6934.2|6948.4|6933.4|1
1735219370000|2024-12-26 13:22:50|6947.4|6932.4|6944.6|6929.6|6947.4|6932.4|6944.6|6929.6|4
1735219380000|2024-12-26 13:23:00|6951.5|6936.5|6955.7|6940.7|6956.3|6941.3|6951.5|6936.5|4
1735219390000|2024-12-26 13:23:10|6955.9|6940.9|6955.5|6940.5|6956.5|6941.5|6955.5|6940.5|14
1735219400000|2024-12-26 13:23:20|6955.2|6940.2|6954.2|6939.2|6955.2|6940.2|6953.2|6938.2|4
1735219440000|2024-12-26 13:24:00|6954.8|6939.8|6954.7|6939.7|6956|6941|6954.7|6939.7|3
1735219450000|2024-12-26 13:24:10|6954.1|6939.1|6948.9|6933.9|6954.1|6939.1|6948.9|6933.9|6
1735219460000|2024-12-26 13:24:20|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6948.7|6933.7|1
1735219470000|2024-12-26 13:24:30|6949.4|6934.4|6949.7|6934.7|6949.7|6934.7|6949.4|6934.4|1
1735219500000|2024-12-26 13:25:00|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1735219520000|2024-12-26 13:25:20|6947.2|6932.2|6949.7|6934.7|6950.2|6935.2|6947.2|6932.2|15
1735219530000|2024-12-26 13:25:30|6950.2|6935.2|6953.8|6938.8|6954.1|6939.1|6950.2|6935.2|2
1735219540000|2024-12-26 13:25:40|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|2
1735219550000|2024-12-26 13:25:50|6953.6|6938.6|6953.3|6938.3|6953.8|6938.8|6953.3|6938.3|1
1735219560000|2024-12-26 13:26:00|6953.8|6938.8|6952|6937|6953.8|6938.8|6951.5|6936.5|2
1735219570000|2024-12-26 13:26:10|6951.8|6936.8|6951|6936|6951.8|6936.8|6950.6|6935.6|4
1735219580000|2024-12-26 13:26:20|6950.5|6935.5|6950.8|6935.8|6950.8|6935.8|6950.5|6935.5|0
1735219590000|2024-12-26 13:26:30|6951.4|6936.4|6951|6936|6952.5|6937.5|6951|6936|3
1735219620000|2024-12-26 13:27:00|6952.1|6937.1|6953.8|6938.8|6953.8|6938.8|6952.1|6937.1|2
1735219630000|2024-12-26 13:27:10|6954.1|6939.1|6954.6|6939.6|6954.6|6939.6|6954.1|6939.1|4
1735219650000|2024-12-26 13:27:30|6954.2|6939.2|6953.8|6938.8|6954.2|6939.2|6953.8|6938.8|1
1735219670000|2024-12-26 13:27:50|6956.1|6941.1|6950.5|6935.5|6956.1|6941.1|6950.5|6935.5|4
1735219700000|2024-12-26 13:28:20|||||||||1
1735219710000|2024-12-26 13:28:30|6950.2|6935.2|6950|6935|6950.2|6935.2|6950|6935|3
1735219720000|2024-12-26 13:28:40|6950.5|6935.5|6956|6941|6956.6|6941.6|6950.5|6935.5|3
1735219730000|2024-12-26 13:28:50|6955|6940|6954.5|6939.5|6955|6940|6954|6939|0
1735219740000|2024-12-26 13:29:00|6954.2|6939.2|6955.5|6940.5|6955.5|6940.5|6954|6939|0
1735219750000|2024-12-26 13:29:10|6955.2|6940.2|6954|6939|6955.2|6940.2|6954|6939|3
1735219770000|2024-12-26 13:29:30|6953.7|6938.7|6951.7|6936.7|6953.7|6938.7|6951.7|6936.7|4
1735219800000|2024-12-26 13:30:00|6951.9|6936.9|6950.4|6935.4|6951.9|6936.9|6949.9|6934.9|3
1735219810000|2024-12-26 13:30:10|6953.2|6938.2|6954.7|6939.7|6955|6940|6953.2|6938.2|2
1735219820000|2024-12-26 13:30:20|6955|6940|6957.6|6942.6|6957.9|6942.9|6955|6940|9
1735219840000|2024-12-26 13:30:40|6956.1|6941.1|6953.7|6938.7|6956.1|6941.1|6953.7|6938.7|5
1735219850000|2024-12-26 13:30:50|6954|6939|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|0
1735219860000|2024-12-26 13:31:00|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1735219880000|2024-12-26 13:31:20|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1735219890000|2024-12-26 13:31:30|6954.4|6939.4|6953.5|6938.5|6954.4|6939.4|6953.5|6938.5|1
1735219900000|2024-12-26 13:31:40|6953.7|6938.7|6949.2|6934.2|6953.7|6938.7|6949.2|6934.2|1
1735219920000|2024-12-26 13:32:00|6949|6934|6950.2|6935.2|6950.2|6935.2|6949|6934|1
1735219930000|2024-12-26 13:32:10|6950.7|6935.7|6951.7|6936.7|6951.7|6936.7|6950.7|6935.7|0
1735219940000|2024-12-26 13:32:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1735219950000|2024-12-26 13:32:30|6951.4|6936.4|6951.7|6936.7|6951.7|6936.7|6951.4|6936.4|1
1735219980000|2024-12-26 13:33:00|6951|6936|6951.5|6936.5|6951.5|6936.5|6951|6936|1
1735219990000|2024-12-26 13:33:10|6951.2|6936.2|6951|6936|6951.2|6936.2|6951|6936|0
1735220000000|2024-12-26 13:33:20|6951.4|6936.4|6952|6937|6952|6937|6951.4|6936.4|4
1735220010000|2024-12-26 13:33:30|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|1
1735220030000|2024-12-26 13:33:50|6952|6937|6953|6938|6953|6938|6952|6937|1
1735220040000|2024-12-26 13:34:00|6953.3|6938.3|6952.5|6937.5|6955.1|6940.1|6952.3|6937.3|5
1735220050000|2024-12-26 13:34:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|0
1735220070000|2024-12-26 13:34:30|6951.5|6936.5|6947.2|6932.2|6951.5|6936.5|6947.2|6932.2|1
1735220080000|2024-12-26 13:34:40|6945.7|6930.7|6942.2|6927.2|6945.7|6930.7|6942.2|6927.2|6
1735220090000|2024-12-26 13:34:50|6942|6927|6944.7|6929.7|6945.7|6930.7|6941.7|6926.7|4
1735220100000|2024-12-26 13:35:00|6944.2|6929.2|6944.4|6929.4|6944.7|6929.7|6944.2|6929.2|6
1735220120000|2024-12-26 13:35:20|6945|6930|6945.2|6930.2|6945.2|6930.2|6945|6930|0
1735220130000|2024-12-26 13:35:30|6944.8|6929.8|6945.7|6930.7|6945.7|6930.7|6943.9|6928.9|3
1735220140000|2024-12-26 13:35:40|6944.9|6929.9|6944.4|6929.4|6944.9|6929.9|6944.4|6929.4|0
1735220160000|2024-12-26 13:36:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1735220180000|2024-12-26 13:36:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735220190000|2024-12-26 13:36:30|6943.4|6928.4|6940.9|6925.9|6943.4|6928.4|6940.9|6925.9|1
1735220200000|2024-12-26 13:36:40|6940.4|6925.4|6941.6|6926.6|6941.9|6926.9|6940.1|6925.1|3
1735220220000|2024-12-26 13:37:00|6941.9|6926.9|6942.9|6927.9|6942.9|6927.9|6941.9|6926.9|2
1735220230000|2024-12-26 13:37:10|6943.5|6928.5|6945.9|6930.9|6945.9|6930.9|6943.5|6928.5|1
1735220240000|2024-12-26 13:37:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1735220250000|2024-12-26 13:37:30|6946.5|6931.5|6947.6|6932.6|6947.6|6932.6|6946.5|6931.5|3
1735220260000|2024-12-26 13:37:40|6947.9|6932.9|6946.4|6931.4|6947.9|6932.9|6946.4|6931.4|6
1735220280000|2024-12-26 13:38:00|6946.6|6931.6|6947.9|6932.9|6947.9|6932.9|6946.6|6931.6|3
1735220290000|2024-12-26 13:38:10|6948.4|6933.4|6951.7|6936.7|6952|6937|6948.4|6933.4|4
1735220300000|2024-12-26 13:38:20|6951.8|6936.8|6952|6937|6952|6937|6951.8|6936.8|0
1735220310000|2024-12-26 13:38:30|6953.2|6938.2|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|5
1735220320000|2024-12-26 13:38:40|6954|6939|6956.6|6941.6|6956.6|6941.6|6954|6939|7
1735220330000|2024-12-26 13:38:50|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|3
1735220340000|2024-12-26 13:39:00|6955.1|6940.1|6956.6|6941.6|6956.6|6941.6|6955.1|6940.1|2
1735220360000|2024-12-26 13:39:20|||||||||1
1735220380000|2024-12-26 13:39:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6
1735220390000|2024-12-26 13:39:50|6960.2|6945.2|6959.3|6944.3|6960.6|6945.6|6959.3|6944.3|1
1735220400000|2024-12-26 13:40:00|6959.1|6944.1|6958.6|6943.6|6960.6|6945.6|6958.6|6943.6|9
1735220410000|2024-12-26 13:40:10|6958.8|6943.8|6957.5|6942.5|6958.8|6943.8|6957.5|6942.5|1
1735220420000|2024-12-26 13:40:20|6955.3|6940.3|6955.3|6940.3|6956.9|6941.9|6954.8|6939.8|2
1735220430000|2024-12-26 13:40:30|6955.9|6940.9|6958.3|6943.3|6958.3|6943.3|6955.9|6940.9|3
1735220440000|2024-12-26 13:40:40|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|1
1735220450000|2024-12-26 13:40:50|6959.4|6944.4|6960.1|6945.1|6960.1|6945.1|6959.4|6944.4|0
1735220460000|2024-12-26 13:41:00|6960.4|6945.4|6960.8|6945.8|6960.8|6945.8|6960.4|6945.4|3
1735220470000|2024-12-26 13:41:10|6960.3|6945.3|6959.8|6944.8|6960.3|6945.3|6959.3|6944.3|2
1735220480000|2024-12-26 13:41:20|6959|6944|6959.3|6944.3|6959.3|6944.3|6959|6944|0
1735220510000|2024-12-26 13:41:50|6959.9|6944.9|6959.8|6944.8|6959.9|6944.9|6959.8|6944.8|1
1735220530000|2024-12-26 13:42:10|6959|6944|6957.8|6942.8|6959|6944|6957.8|6942.8|1
1735220550000|2024-12-26 13:42:30|6957.5|6942.5|6957.3|6942.3|6957.5|6942.5|6957.3|6942.3|0
1735220560000|2024-12-26 13:42:40|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1735220580000|2024-12-26 13:43:00|6958.6|6943.6|6960.8|6945.8|6960.8|6945.8|6958.6|6943.6|5
1735220590000|2024-12-26 13:43:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1735220640000|2024-12-26 13:44:00|6962.9|6947.9|6960.8|6945.8|6965.2|6950.2|6960.8|6945.8|11
1735220650000|2024-12-26 13:44:10|6958|6943|6958.3|6943.3|6958.3|6943.3|6958|6943|3
1735220660000|2024-12-26 13:44:20|6958.6|6943.6|6961.7|6946.7|6961.7|6946.7|6958.6|6943.6|2
1735220670000|2024-12-26 13:44:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1735220680000|2024-12-26 13:44:40|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1735220700000|2024-12-26 13:45:00|6962.7|6947.7|6963.9|6948.9|6963.9|6948.9|6962.7|6947.7|2
1735220710000|2024-12-26 13:45:10|6964.4|6949.4|6965.6|6950.6|6965.6|6950.6|6964.4|6949.4|0
1735220720000|2024-12-26 13:45:20|6964.1|6949.1|6964.3|6949.3|6964.4|6949.4|6964.1|6949.1|1
1735220730000|2024-12-26 13:45:30|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1735220750000|2024-12-26 13:45:50|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1735220760000|2024-12-26 13:46:00|6965.9|6950.9|6967.4|6952.4|6968.2|6953.2|6965.9|6950.9|6
1735220780000|2024-12-26 13:46:20|6965.4|6950.4|6960.3|6945.3|6965.4|6950.4|6960.3|6945.3|6
1735220790000|2024-12-26 13:46:30|6962.8|6947.8|6959.3|6944.3|6962.8|6947.8|6959|6944|1
1735220810000|2024-12-26 13:46:50|6958.3|6943.3|6956.8|6941.8|6958.3|6943.3|6956.3|6941.3|0
1735220820000|2024-12-26 13:47:00|||||||||1
1735220830000|2024-12-26 13:47:10|6956.5|6941.5|6956.3|6941.3|6956.5|6941.5|6955.3|6940.3|2
1735220840000|2024-12-26 13:47:20|6955.9|6940.9|6957.3|6942.3|6957.4|6942.4|6955.3|6940.3|2
1735220850000|2024-12-26 13:47:30|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1735220860000|2024-12-26 13:47:40|6956.8|6941.8|6957.3|6942.3|6957.8|6942.8|6956.8|6941.8|0
1735220880000|2024-12-26 13:48:00|6957.8|6942.8|6957.3|6942.3|6957.8|6942.8|6957.3|6942.3|0
1735220890000|2024-12-26 13:48:10|6957|6942|6957.3|6942.3|6959.6|6944.6|6956.8|6941.8|10
1735220900000|2024-12-26 13:48:20|6957.6|6942.6|6957.1|6942.1|6957.8|6942.8|6956.8|6941.8|0
1735220950000|2024-12-26 13:49:10|6957.6|6942.6|6957.3|6942.3|6957.6|6942.6|6957.3|6942.3|0
1735220960000|2024-12-26 13:49:20|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1735220980000|2024-12-26 13:49:40|6957.1|6942.1|6957.8|6942.8|6959.3|6944.3|6957.1|6942.1|1
1735220990000|2024-12-26 13:49:50|6957.5|6942.5|6953.7|6938.7|6957.5|6942.5|6953.7|6938.7|3
1735221010000|2024-12-26 13:50:10|6955.7|6940.7|6959.5|6944.5|6959.5|6944.5|6955.7|6940.7|4
1735221050000|2024-12-26 13:50:50|6959.2|6944.2|6957.5|6942.5|6959.2|6944.2|6957.5|6942.5|0
1735221070000|2024-12-26 13:51:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|1
1735221090000|2024-12-26 13:51:30|6955.4|6940.4|6952.7|6937.7|6955.4|6940.4|6952.2|6937.2|0
1735221110000|2024-12-26 13:51:50|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1735221120000|2024-12-26 13:52:00|||||||||1
1735221130000|2024-12-26 13:52:10|6952.4|6937.4|6951.9|6936.9|6952.4|6937.4|6951.9|6936.9|1
1735221140000|2024-12-26 13:52:20|6952.9|6937.9|6953.7|6938.7|6953.7|6938.7|6952.9|6937.9|1
1735221150000|2024-12-26 13:52:30|||||||||1
1735221160000|2024-12-26 13:52:40|6954.2|6939.2|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|1
1735221190000|2024-12-26 13:53:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1735221210000|2024-12-26 13:53:30|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1735221240000|2024-12-26 13:54:00|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|3
1735221300000|2024-12-26 13:55:00|6954.9|6939.9|6953.9|6938.9|6954.9|6939.9|6953.9|6938.9|0
1735221310000|2024-12-26 13:55:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1735221340000|2024-12-26 13:55:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1735221360000|2024-12-26 13:56:00|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1735221470000|2024-12-26 13:57:50|6953.7|6938.7|6950.7|6935.7|6953.7|6938.7|6950.7|6935.7|1
1735221480000|2024-12-26 13:58:00|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1735221490000|2024-12-26 13:58:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|1
1735221500000|2024-12-26 13:58:20|6947.8|6932.8|6945.7|6930.7|6947.8|6932.8|6945.7|6930.7|2
1735221520000|2024-12-26 13:58:40|6944.4|6929.4|6943.9|6928.9|6944.4|6929.4|6943.9|6928.9|11
1735221540000|2024-12-26 13:59:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1735221550000|2024-12-26 13:59:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735221590000|2024-12-26 13:59:50|6943.3|6928.3|6943.1|6928.1|6943.3|6928.3|6943.1|6928.1|1
1735221610000|2024-12-26 14:00:10|||||||||6
1735221660000|2024-12-26 14:01:00|6939.7|6924.7|6939.3|6924.3|6939.7|6924.7|6939.3|6924.3|6
1735221690000|2024-12-26 14:01:30|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|3
1735221710000|2024-12-26 14:01:50|6938.5|6923.5|6937|6922|6938.5|6923.5|6936.7|6921.7|1
1735221720000|2024-12-26 14:02:00|6936.4|6921.4|6935.7|6920.7|6936.4|6921.4|6935.7|6920.7|0
1735221730000|2024-12-26 14:02:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735221750000|2024-12-26 14:02:30|6935|6920|6934.3|6919.3|6935|6920|6934.2|6919.2|3
1735221760000|2024-12-26 14:02:40|6934.5|6919.5|6935.2|6920.2|6935.2|6920.2|6934.5|6919.5|2
1735221770000|2024-12-26 14:02:50|6935|6920|6931.4|6916.4|6935.2|6920.2|6931.4|6916.4|13
1735221780000|2024-12-26 14:03:00|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735221790000|2024-12-26 14:03:10|6930.4|6915.4|6929.7|6914.7|6930.4|6915.4|6929.7|6914.7|0
1735221830000|2024-12-26 14:03:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|2
1735221840000|2024-12-26 14:04:00|6926.6|6911.6|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|0
1735221850000|2024-12-26 14:04:10|6926.6|6911.6|6929.7|6914.7|6929.7|6914.7|6926.6|6911.6|2
1735221870000|2024-12-26 14:04:30|6930.3|6915.3|6930.4|6915.4|6930.7|6915.7|6930.3|6915.3|0
1735221890000|2024-12-26 14:04:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1735221900000|2024-12-26 14:05:00|6927.4|6912.4|6928|6913|6928|6913|6927.4|6912.4|1
1735221910000|2024-12-26 14:05:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735221920000|2024-12-26 14:05:20|6928.1|6913.1|6927.7|6912.7|6928.1|6913.1|6927.7|6912.7|0
1735221950000|2024-12-26 14:05:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|2
1735221960000|2024-12-26 14:06:00|6929.7|6914.7|6930.4|6915.4|6931|6916|6929.2|6914.2|7
1735221970000|2024-12-26 14:06:10|6929.7|6914.7|6928.2|6913.2|6929.7|6914.7|6928.2|6913.2|1
1735221990000|2024-12-26 14:06:30|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735222000000|2024-12-26 14:06:40|6927.9|6912.9|6926.1|6911.1|6927.9|6912.9|6926.1|6911.1|1
1735222010000|2024-12-26 14:06:50|6925.4|6910.4|6923.2|6908.2|6925.4|6910.4|6923.1|6908.1|2
1735222020000|2024-12-26 14:07:00|6921.7|6906.7|6922.7|6907.7|6922.7|6907.7|6920.4|6905.4|4
1735222030000|2024-12-26 14:07:10|6923|6908|6923.2|6908.2|6923.2|6908.2|6923|6908|0
1735222040000|2024-12-26 14:07:20|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1735222050000|2024-12-26 14:07:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735222060000|2024-12-26 14:07:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|2
1735222080000|2024-12-26 14:08:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1735222100000|2024-12-26 14:08:20|||||||||1
1735222160000|2024-12-26 14:09:20|6920.4|6905.4|6920.2|6905.2|6920.4|6905.4|6920.2|6905.2|2
1735222170000|2024-12-26 14:09:30|6918.7|6903.7|6919.7|6904.7|6919.7|6904.7|6916.7|6901.7|3
1735222180000|2024-12-26 14:09:40|6919.9|6904.9|6922.9|6907.9|6922.9|6907.9|6919.9|6904.9|6
1735222190000|2024-12-26 14:09:50|6923.4|6908.4|6925|6910|6925|6910|6923.4|6908.4|2
1735222200000|2024-12-26 14:10:00|6924.7|6909.7|6924.2|6909.2|6924.7|6909.7|6924.2|6909.2|3
1735222210000|2024-12-26 14:10:10|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1735222230000|2024-12-26 14:10:30|6924.3|6909.3|6924.5|6909.5|6924.5|6909.5|6924.3|6909.3|1
1735222240000|2024-12-26 14:10:40|6925|6910|6926|6911|6926|6911|6925|6910|1
1735222250000|2024-12-26 14:10:50|6926.6|6911.6|6927|6912|6927.5|6912.5|6926.6|6911.6|1
1735222260000|2024-12-26 14:11:00|6926.8|6911.8|6922.9|6907.9|6926.8|6911.8|6922.9|6907.9|2
1735222270000|2024-12-26 14:11:10|6922.5|6907.5|6923.1|6908.1|6923.1|6908.1|6922.5|6907.5|1
1735222280000|2024-12-26 14:11:20|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1735222290000|2024-12-26 14:11:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|1
1735222310000|2024-12-26 14:11:50|6922|6907|6921.8|6906.8|6922|6907|6921.8|6906.8|0
1735222320000|2024-12-26 14:12:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735222330000|2024-12-26 14:12:10|6921|6906|6921.4|6906.4|6921.4|6906.4|6921|6906|1
1735222350000|2024-12-26 14:12:30|6920.8|6905.8|6920.3|6905.3|6920.8|6905.8|6920.3|6905.3|0
1735222370000|2024-12-26 14:12:50|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735222380000|2024-12-26 14:13:00|6923|6908|6922.3|6907.3|6923|6908|6922.3|6907.3|1
1735222390000|2024-12-26 14:13:10|||||||||1
1735222400000|2024-12-26 14:13:20|6928.3|6913.3|6926.8|6911.8|6928.6|6913.6|6926.8|6911.8|1
1735222410000|2024-12-26 14:13:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735222420000|2024-12-26 14:13:40|6927|6912|6927|6912|6927.3|6912.3|6926.5|6911.5|0
1735222430000|2024-12-26 14:13:50|6926.7|6911.7|6927|6912|6927|6912|6926.7|6911.7|0
1735222440000|2024-12-26 14:14:00|6926.7|6911.7|6927|6912|6927|6912|6926.7|6911.7|0
1735222450000|2024-12-26 14:14:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1735222460000|2024-12-26 14:14:20|6930.2|6915.2|6929.2|6914.2|6930.2|6915.2|6929.2|6914.2|6
1735222470000|2024-12-26 14:14:30|6932.7|6917.7|6931.4|6916.4|6932.7|6917.7|6931.4|6916.4|3
1735222480000|2024-12-26 14:14:40|6931.2|6916.2|6930.2|6915.2|6931.2|6916.2|6930.2|6915.2|0
1735222490000|2024-12-26 14:14:50|6931.5|6916.5|6930.7|6915.7|6931.5|6916.5|6930.7|6915.7|5
1735222500000|2024-12-26 14:15:00|6930.4|6915.4|6930.2|6915.2|6930.4|6915.4|6930.2|6915.2|2
1735222510000|2024-12-26 14:15:10|6929.4|6914.4|6928.2|6913.2|6929.4|6914.4|6927.7|6912.7|1
1735222520000|2024-12-26 14:15:20|6927.9|6912.9|6927.7|6912.7|6928.2|6913.2|6927.7|6912.7|0
1735222530000|2024-12-26 14:15:30|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735222550000|2024-12-26 14:15:50|6926.2|6911.2|6925.9|6910.9|6926.2|6911.2|6925.9|6910.9|0
1735222560000|2024-12-26 14:16:00|6926.4|6911.4|6926.2|6911.2|6926.4|6911.4|6926.2|6911.2|1
1735222570000|2024-12-26 14:16:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1735222590000|2024-12-26 14:16:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1735222650000|2024-12-26 14:17:30|6926.2|6911.2|6926.7|6911.7|6926.7|6911.7|6926.2|6911.2|6
1735222660000|2024-12-26 14:17:40|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6926.9|6911.9|1
1735222670000|2024-12-26 14:17:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|1
1735222680000|2024-12-26 14:18:00|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1735222690000|2024-12-26 14:18:10|6925.4|6910.4|6925.2|6910.2|6925.4|6910.4|6925.2|6910.2|1
1735222700000|2024-12-26 14:18:20|||||||||1
1735222720000|2024-12-26 14:18:40|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6921.4|6906.4|2
1735222740000|2024-12-26 14:19:00|6920.9|6905.9|6920.4|6905.4|6921.4|6906.4|6919.9|6904.9|2
1735222760000|2024-12-26 14:19:20|6920.2|6905.2|6922.9|6907.9|6922.9|6907.9|6919.4|6904.4|3
1735222800000|2024-12-26 14:20:00|6923.2|6908.2|6923.9|6908.9|6923.9|6908.9|6923.2|6908.2|1
1735222810000|2024-12-26 14:20:10|6925|6910|6925.9|6910.9|6925.9|6910.9|6925|6910|2
1735222830000|2024-12-26 14:20:30|6925.7|6910.7|6925.4|6910.4|6925.7|6910.7|6925.4|6910.4|0
1735222840000|2024-12-26 14:20:40|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|11
1735222850000|2024-12-26 14:20:50|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6923.9|6908.9|1
1735222860000|2024-12-26 14:21:00|6925.7|6910.7|6926.2|6911.2|6926.2|6911.2|6925.4|6910.4|1
1735222870000|2024-12-26 14:21:10|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1735222880000|2024-12-26 14:21:20|6927.2|6912.2|6926.5|6911.5|6927.2|6912.2|6926.5|6911.5|0
1735222890000|2024-12-26 14:21:30|6928.7|6913.7|6927.8|6912.8|6929|6914|6926.5|6911.5|2
1735222900000|2024-12-26 14:21:40|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|0
1735222920000|2024-12-26 14:22:00|6927.1|6912.1|6926.5|6911.5|6927.1|6912.1|6926|6911|2
1735222930000|2024-12-26 14:22:10|6930.2|6915.2|6931.8|6916.8|6931.8|6916.8|6930.2|6915.2|3
1735222940000|2024-12-26 14:22:20|6932.2|6917.2|6931.7|6916.7|6932.2|6917.2|6931.7|6916.7|1
1735222950000|2024-12-26 14:22:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|1
1735222960000|2024-12-26 14:22:40|6931.7|6916.7|6935.1|6920.1|6935.1|6920.1|6930.7|6915.7|2
1735222980000|2024-12-26 14:23:00|6935.5|6920.5|6935|6920|6935.5|6920.5|6934|6919|3
1735222990000|2024-12-26 14:23:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1735223030000|2024-12-26 14:23:50|6933.6|6918.6|6933.3|6918.3|6933.6|6918.6|6933.3|6918.3|8
1735223040000|2024-12-26 14:24:00|6932.8|6917.8|6937.3|6922.3|6937.3|6922.3|6932.3|6917.3|4
1735223050000|2024-12-26 14:24:10|6940.4|6925.4|6940.6|6925.6|6940.6|6925.6|6940.4|6925.4|1
1735223070000|2024-12-26 14:24:30|6939.5|6924.5|6938.8|6923.8|6939.5|6924.5|6938.8|6923.8|0
1735223080000|2024-12-26 14:24:40|6939.2|6924.2|6940.6|6925.6|6940.6|6925.6|6939.2|6924.2|1
1735223090000|2024-12-26 14:24:50|6941.1|6926.1|6940.8|6925.8|6941.1|6926.1|6940.8|6925.8|1
1735223100000|2024-12-26 14:25:00|6942.1|6927.1|6940.8|6925.8|6942.1|6927.1|6940.8|6925.8|1
1735223110000|2024-12-26 14:25:10|6941.5|6926.5|6941.1|6926.1|6943.1|6928.1|6941.1|6926.1|2
1735223130000|2024-12-26 14:25:30|6941.4|6926.4|6941.1|6926.1|6941.4|6926.4|6941.1|6926.1|0
1735223140000|2024-12-26 14:25:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.1|6926.1|0
1735223160000|2024-12-26 14:26:00|6941.2|6926.2|6937.9|6922.9|6941.2|6926.2|6937.8|6922.8|2
1735223170000|2024-12-26 14:26:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|0
1735223190000|2024-12-26 14:26:30|6937.2|6922.2|6935.6|6920.6|6937.2|6922.2|6935.6|6920.6|1
1735223210000|2024-12-26 14:26:50|6937.3|6922.3|6938.3|6923.3|6938.6|6923.6|6937.3|6922.3|1
1735223220000|2024-12-26 14:27:00|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735223260000|2024-12-26 14:27:40|6936.1|6921.1|6936.8|6921.8|6937.1|6922.1|6935.6|6920.6|14
1735223280000|2024-12-26 14:28:00|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735223290000|2024-12-26 14:28:10|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|0
1735223300000|2024-12-26 14:28:20|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|9
1735223310000|2024-12-26 14:28:30|6940.5|6925.5|6942.4|6927.4|6943.2|6928.2|6940.5|6925.5|1
1735223320000|2024-12-26 14:28:40|6941.8|6926.8|6942.4|6927.4|6942.4|6927.4|6941.8|6926.8|0
1735223330000|2024-12-26 14:28:50|6941.8|6926.8|6940.3|6925.3|6941.8|6926.8|6940.3|6925.3|4
1735223340000|2024-12-26 14:29:00|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1735223350000|2024-12-26 14:29:10|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1735223360000|2024-12-26 14:29:20|6939.5|6924.5|6936.8|6921.8|6939.5|6924.5|6936.5|6921.5|5
1735223390000|2024-12-26 14:29:50|6936.5|6921.5|6931|6916|6936.5|6921.5|6931|6916|8
1735223400000|2024-12-26 14:30:00|6931.3|6916.3|6929.2|6914.2|6931.3|6916.3|6926.2|6911.2|19
1735223410000|2024-12-26 14:30:10|6929.7|6914.7|6932.7|6917.7|6932.7|6917.7|6929.7|6914.7|12
1735223420000|2024-12-26 14:30:20|6933|6918|6933.7|6918.7|6933.7|6918.7|6933|6918|0
1735223430000|2024-12-26 14:30:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1735223440000|2024-12-26 14:30:40|6932.9|6917.9|6932|6917|6932.9|6917.9|6932|6917|9
1735223450000|2024-12-26 14:30:50|6930|6915|6930|6915|6930|6915|6929.7|6914.7|4
1735223460000|2024-12-26 14:31:00|6929.5|6914.5|6930.2|6915.2|6930.5|6915.5|6929|6914|3
1735223470000|2024-12-26 14:31:10|6930|6915|6930|6915|6930|6915|6930|6915|0
1735223480000|2024-12-26 14:31:20|||||||||5
1735223500000|2024-12-26 14:31:40|6930.4|6915.4|6935.8|6920.8|6935.8|6920.8|6930.4|6915.4|16
1735223510000|2024-12-26 14:31:50|6936.5|6921.5|6938.3|6923.3|6938.3|6923.3|6936.5|6921.5|2
1735223520000|2024-12-26 14:32:00|6938.5|6923.5|6945.1|6930.1|6945.1|6930.1|6938.5|6923.5|4
1735223530000|2024-12-26 14:32:10|6942.2|6927.2|6937|6922|6942.2|6927.2|6937|6922|5
1735223540000|2024-12-26 14:32:20|6936.5|6921.5|6936.3|6921.3|6936.5|6921.5|6936|6921|0
1735223550000|2024-12-26 14:32:30|6935.5|6920.5|6934.3|6919.3|6935.5|6920.5|6934|6919|2
1735223560000|2024-12-26 14:32:40|6934.8|6919.8|6933.8|6918.8|6934.8|6919.8|6933.8|6918.8|1
1735223570000|2024-12-26 14:32:50|6933.7|6918.7|6933.5|6918.5|6933.7|6918.7|6933.2|6918.2|2
1735223580000|2024-12-26 14:33:00|6933.2|6918.2|6939.1|6924.1|6939.1|6924.1|6933.2|6918.2|2
1735223630000|2024-12-26 14:33:50|6939.8|6924.8|6941.1|6926.1|6941.1|6926.1|6939.8|6924.8|9
1735223640000|2024-12-26 14:34:00|6941.4|6926.4|6940.1|6925.1|6941.9|6926.9|6939|6924|8
1735223650000|2024-12-26 14:34:10|6940.3|6925.3|6942.6|6927.6|6943.3|6928.3|6940.3|6925.3|8
1735223660000|2024-12-26 14:34:20|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|0
1735223670000|2024-12-26 14:34:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1735223680000|2024-12-26 14:34:40|6943.5|6928.5|6943.5|6928.5|6943.8|6928.8|6943.5|6928.5|3
1735223700000|2024-12-26 14:35:00|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|0
1735223710000|2024-12-26 14:35:10|6943.5|6928.5|6945.3|6930.3|6945.3|6930.3|6943.5|6928.5|1
1735223720000|2024-12-26 14:35:20|6944.9|6929.9|6944.3|6929.3|6944.9|6929.9|6942.5|6927.5|21
1735223730000|2024-12-26 14:35:30|6944.8|6929.8|6944.3|6929.3|6944.8|6929.8|6944.3|6929.3|0
1735223740000|2024-12-26 14:35:40|6941.2|6926.2|6938|6923|6941.2|6926.2|6938|6923|2
1735223750000|2024-12-26 14:35:50|6937.2|6922.2|6936.3|6921.3|6937.2|6922.2|6936|6921|0
1735223760000|2024-12-26 14:36:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6
1735223770000|2024-12-26 14:36:10|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|1
1735223780000|2024-12-26 14:36:20|6936|6921|6936|6921|6936|6921|6936|6921|1
1735223790000|2024-12-26 14:36:30|6936.3|6921.3|6935.5|6920.5|6936.3|6921.3|6935.5|6920.5|3
1735223800000|2024-12-26 14:36:40|6935.1|6920.1|6934.5|6919.5|6935.1|6920.1|6934.5|6919.5|1
1735223820000|2024-12-26 14:37:00|6934.3|6919.3|6934.5|6919.5|6934.8|6919.8|6934.3|6919.3|3
1735223830000|2024-12-26 14:37:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735223840000|2024-12-26 14:37:20|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1735223860000|2024-12-26 14:37:40|6935|6920|6933|6918|6935|6920|6933|6918|5
1735223870000|2024-12-26 14:37:50|6930.5|6915.5|6932.5|6917.5|6932.5|6917.5|6930|6915|5
1735223880000|2024-12-26 14:38:00|6928|6913|6928|6913|6928|6913|6928|6913|3
1735223890000|2024-12-26 14:38:10|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|0
1735223900000|2024-12-26 14:38:20|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|1
1735223920000|2024-12-26 14:38:40|6929.3|6914.3|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|0
1735223930000|2024-12-26 14:38:50|6930|6915|6929|6914|6930.3|6915.3|6929|6914|5
1735223940000|2024-12-26 14:39:00|6929.3|6914.3|6931.3|6916.3|6931.3|6916.3|6929.3|6914.3|5
1735223950000|2024-12-26 14:39:10|6932.3|6917.3|6933.5|6918.5|6933.5|6918.5|6932.3|6917.3|2
1735223960000|2024-12-26 14:39:20|||||||||1
1735223980000|2024-12-26 14:39:40|6931|6916|6928.5|6913.5|6931|6916|6928.5|6913.5|1
1735223990000|2024-12-26 14:39:50|6927.7|6912.7|6927|6912|6927.7|6912.7|6927|6912|0
1735224000000|2024-12-26 14:40:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735224010000|2024-12-26 14:40:10|6927.8|6912.8|6928.3|6913.3|6928.3|6913.3|6927.8|6912.8|7
1735224020000|2024-12-26 14:40:20|||||||||1
1735224030000|2024-12-26 14:40:30|6928.8|6913.8|6932.1|6917.1|6932.1|6917.1|6928.8|6913.8|4
1735224040000|2024-12-26 14:40:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|9
1735224060000|2024-12-26 14:41:00|6932|6917|6931.3|6916.3|6935.4|6920.4|6931.3|6916.3|12
1735224070000|2024-12-26 14:41:10|6932|6917|6932|6917|6932.8|6917.8|6932|6917|2
1735224080000|2024-12-26 14:41:20|6932.3|6917.3|6932|6917|6932.3|6917.3|6932|6917|0
1735224090000|2024-12-26 14:41:30|6932.3|6917.3|6932|6917|6932.3|6917.3|6932|6917|0
1735224100000|2024-12-26 14:41:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932|6917|1
1735224110000|2024-12-26 14:41:50|6932|6917|6932.3|6917.3|6932.3|6917.3|6932|6917|0
1735224120000|2024-12-26 14:42:00|6932|6917|6931.8|6916.8|6932|6917|6931.8|6916.8|0
1735224130000|2024-12-26 14:42:10|6932.3|6917.3|6932.5|6917.5|6932.8|6917.8|6932.3|6917.3|1
1735224140000|2024-12-26 14:42:20|6932|6917|6931.6|6916.6|6932|6917|6931.6|6916.6|0
1735224150000|2024-12-26 14:42:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1735224160000|2024-12-26 14:42:40|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735224180000|2024-12-26 14:43:00|6933.3|6918.3|6934.4|6919.4|6934.4|6919.4|6933.3|6918.3|25
1735224190000|2024-12-26 14:43:10|6934.9|6919.9|6940.1|6925.1|6940.1|6925.1|6934.9|6919.9|3
1735224200000|2024-12-26 14:43:20|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|2
1735224240000|2024-12-26 14:44:00|6938.8|6923.8|6943.1|6928.1|6943.1|6928.1|6938.3|6923.3|4
1735224250000|2024-12-26 14:44:10|6943.6|6928.6|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|2
1735224260000|2024-12-26 14:44:20|6941.1|6926.1|6941.5|6926.5|6941.6|6926.6|6941.1|6926.1|1
1735224270000|2024-12-26 14:44:30|6941.3|6926.3|6942.6|6927.6|6942.6|6927.6|6941.3|6926.3|0
1735224280000|2024-12-26 14:44:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|3
1735224290000|2024-12-26 14:44:50|6939.3|6924.3|6937.6|6922.6|6939.6|6924.6|6937.6|6922.6|4
1735224300000|2024-12-26 14:45:00|6938.9|6923.9|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|5
1735224310000|2024-12-26 14:45:10|6939.3|6924.3|6939.9|6924.9|6939.9|6924.9|6939.3|6924.3|1
1735224330000|2024-12-26 14:45:30|||||||||1
1735224340000|2024-12-26 14:45:40|6939.6|6924.6|6939.4|6924.4|6939.6|6924.6|6939.1|6924.1|0
1735224350000|2024-12-26 14:45:50|6939.6|6924.6|6940.1|6925.1|6940.1|6925.1|6939.6|6924.6|3
1735224370000|2024-12-26 14:46:10|6938.1|6923.1|6937.3|6922.3|6938.1|6923.1|6937.3|6922.3|1
1735224380000|2024-12-26 14:46:20|6936.5|6921.5|6936.1|6921.1|6936.5|6921.5|6935.6|6920.6|2
1735224390000|2024-12-26 14:46:30|6936.8|6921.8|6939.6|6924.6|6939.6|6924.6|6936.8|6921.8|7
1735224410000|2024-12-26 14:46:50|6940|6925|6942.1|6927.1|6943.1|6928.1|6940|6925|7
1735224420000|2024-12-26 14:47:00|6942.4|6927.4|6942.6|6927.6|6942.6|6927.6|6942.4|6927.4|0
1735224430000|2024-12-26 14:47:10|6942.9|6927.9|6943.1|6928.1|6943.1|6928.1|6942.9|6927.9|1
1735224440000|2024-12-26 14:47:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735224450000|2024-12-26 14:47:30|6943.3|6928.3|6943.1|6928.1|6943.3|6928.3|6943.1|6928.1|1
1735224480000|2024-12-26 14:48:00|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1735224490000|2024-12-26 14:48:10|6943.6|6928.6|6945.1|6930.1|6945.1|6930.1|6943.3|6928.3|2
1735224540000|2024-12-26 14:49:00|||||||||1
1735224560000|2024-12-26 14:49:20|||||||||3
1735224590000|2024-12-26 14:49:50|6947.6|6932.6|6947.1|6932.1|6947.6|6932.6|6946.6|6931.6|2
1735224600000|2024-12-26 14:50:00|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.1|6932.1|1
1735224610000|2024-12-26 14:50:10|6948.1|6933.1|6945.1|6930.1|6948.1|6933.1|6944.1|6929.1|2
1735224620000|2024-12-26 14:50:20|6944.8|6929.8|6944.1|6929.1|6944.8|6929.8|6944.1|6929.1|0
1735224630000|2024-12-26 14:50:30|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735224640000|2024-12-26 14:50:40|6942.6|6927.6|6941.8|6926.8|6942.9|6927.9|6941.8|6926.8|1
1735224650000|2024-12-26 14:50:50|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6941.6|6926.6|0
1735224660000|2024-12-26 14:51:00|6941.8|6926.8|6941.6|6926.6|6941.8|6926.8|6941.6|6926.6|0
1735224670000|2024-12-26 14:51:10|6941.3|6926.3|6937.3|6922.3|6941.3|6926.3|6937.3|6922.3|4
1735224680000|2024-12-26 14:51:20|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735224710000|2024-12-26 14:51:50|6933.1|6918.1|6932.8|6917.8|6933.6|6918.6|6932.8|6917.8|2
1735224720000|2024-12-26 14:52:00|6931.3|6916.3|6930.6|6915.6|6931.3|6916.3|6930.6|6915.6|10
1735224730000|2024-12-26 14:52:10|6930.1|6915.1|6929.6|6914.6|6930.6|6915.6|6929.6|6914.6|4
1735224740000|2024-12-26 14:52:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6
1735224780000|2024-12-26 14:53:00|6930.8|6915.8|6932.6|6917.6|6932.6|6917.6|6930.8|6915.8|3
1735224790000|2024-12-26 14:53:10|6933.4|6918.4|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|6
1735224800000|2024-12-26 14:53:20|6935.3|6920.3|6935.1|6920.1|6936.6|6921.6|6935.1|6920.1|1
1735224810000|2024-12-26 14:53:30|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1735224820000|2024-12-26 14:53:40|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735224840000|2024-12-26 14:54:00|||||||||10
1735224850000|2024-12-26 14:54:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735224860000|2024-12-26 14:54:20|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735224870000|2024-12-26 14:54:30|6931.6|6916.6|6929.6|6914.6|6931.6|6916.6|6929.6|6914.6|3
1735224880000|2024-12-26 14:54:40|6930|6915|6930.6|6915.6|6930.6|6915.6|6930|6915|3
1735224890000|2024-12-26 14:54:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.1|6915.1|2
1735224900000|2024-12-26 14:55:00|6930.6|6915.6|6933.9|6918.9|6934.7|6919.7|6930.3|6915.3|3
1735224910000|2024-12-26 14:55:10|6933.8|6918.8|6934.4|6919.4|6934.4|6919.4|6933.8|6918.8|2
1735224920000|2024-12-26 14:55:20|6935.8|6920.8|6934.8|6919.8|6935.8|6920.8|6934.8|6919.8|0
1735224940000|2024-12-26 14:55:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735224950000|2024-12-26 14:55:50|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6932.8|6917.8|3
1735224960000|2024-12-26 14:56:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1735224970000|2024-12-26 14:56:10|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6932.6|6917.6|5
1735224990000|2024-12-26 14:56:30|6932|6917|6929.6|6914.6|6932|6917|6929.6|6914.6|0
1735225010000|2024-12-26 14:56:50|6929.3|6914.3|6927.1|6912.1|6929.3|6914.3|6927.1|6912.1|3
1735225020000|2024-12-26 14:57:00|6926.8|6911.8|6926.6|6911.6|6927.3|6912.3|6926.6|6911.6|1
1735225030000|2024-12-26 14:57:10|||||||||1
1735225050000|2024-12-26 14:57:30|6926.1|6911.1|6923.3|6908.3|6926.1|6911.1|6923.3|6908.3|7
1735225060000|2024-12-26 14:57:40|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|0
1735225070000|2024-12-26 14:57:50|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922|6907|0
1735225080000|2024-12-26 14:58:00|6922.1|6907.1|6924.1|6909.1|6924.1|6909.1|6922.1|6907.1|8
1735225090000|2024-12-26 14:58:10|6926.3|6911.3|6926.8|6911.8|6927.9|6912.9|6926.1|6911.1|12
1735225100000|2024-12-26 14:58:20|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|0
1735225110000|2024-12-26 14:58:30|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|1
1735225120000|2024-12-26 14:58:40|6927.3|6912.3|6925.1|6910.1|6927.6|6912.6|6925.1|6910.1|2
1735225130000|2024-12-26 14:58:50|6924.8|6909.8|6924.6|6909.6|6924.8|6909.8|6924.6|6909.6|0
1735225140000|2024-12-26 14:59:00|6924.8|6909.8|6926.1|6911.1|6926.1|6911.1|6924.8|6909.8|1
1735225150000|2024-12-26 14:59:10|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|2
1735225160000|2024-12-26 14:59:20|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735225170000|2024-12-26 14:59:30|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1735225180000|2024-12-26 14:59:40|6925.6|6910.6|6925.6|6910.6|6926.1|6911.1|6925.6|6910.6|2
1735225190000|2024-12-26 14:59:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.1|6910.1|1
1735225200000|2024-12-26 15:00:00|6925.6|6910.6|6927.1|6912.1|6929.6|6914.6|6925.6|6910.6|8
1735225210000|2024-12-26 15:00:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735225220000|2024-12-26 15:00:20|6928.8|6913.8|6928.6|6913.6|6928.8|6913.8|6928.6|6913.6|1
1735225230000|2024-12-26 15:00:30|6928.3|6913.3|6926.3|6911.3|6928.3|6913.3|6926.3|6911.3|6
1735225240000|2024-12-26 15:00:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735225250000|2024-12-26 15:00:50|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735225260000|2024-12-26 15:01:00|6926.6|6911.6|6927.1|6912.1|6927.1|6912.1|6926.6|6911.6|1
1735225280000|2024-12-26 15:01:20|6926.8|6911.8|6928.6|6913.6|6928.6|6913.6|6926.6|6911.6|6
1735225340000|2024-12-26 15:02:20|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|3
1735225360000|2024-12-26 15:02:40|6926|6911|6925.8|6910.8|6926|6911|6925.6|6910.6|0
1735225380000|2024-12-26 15:03:00|6926.1|6911.1|6925.6|6910.6|6926.1|6911.1|6925.6|6910.6|0
1735225390000|2024-12-26 15:03:10|6926.1|6911.1|6926.3|6911.3|6926.8|6911.8|6926.1|6911.1|0
1735225410000|2024-12-26 15:03:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735225420000|2024-12-26 15:03:40|6926.3|6911.3|6926.1|6911.1|6926.6|6911.6|6926.1|6911.1|1
1735225430000|2024-12-26 15:03:50|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735225450000|2024-12-26 15:04:10|6926.4|6911.4|6928.3|6913.3|6928.3|6913.3|6926.4|6911.4|2
1735225460000|2024-12-26 15:04:20|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1735225470000|2024-12-26 15:04:30|6931.1|6916.1|6932.9|6917.9|6932.9|6917.9|6931.1|6916.1|5
1735225480000|2024-12-26 15:04:40|6933.2|6918.2|6932.4|6917.4|6933.4|6918.4|6930.6|6915.6|3
1735225500000|2024-12-26 15:05:00|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|1
1735225520000|2024-12-26 15:05:20|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|0
1735225530000|2024-12-26 15:05:30|6931.9|6916.9|6932.1|6917.1|6932.1|6917.1|6931.9|6916.9|0
1735225540000|2024-12-26 15:05:40|6931.9|6916.9|6931.9|6916.9|6932.1|6917.1|6931.9|6916.9|0
1735225550000|2024-12-26 15:05:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735225560000|2024-12-26 15:06:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735225570000|2024-12-26 15:06:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1735225590000|2024-12-26 15:06:30|6931.6|6916.6|6931.9|6916.9|6931.9|6916.9|6931.6|6916.6|0
1735225600000|2024-12-26 15:06:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6931.9|6916.9|0
1735225610000|2024-12-26 15:06:50|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1735225620000|2024-12-26 15:07:00|6929.6|6914.6|6928.6|6913.6|6929.6|6914.6|6928.6|6913.6|0
1735225630000|2024-12-26 15:07:10|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|0
1735225640000|2024-12-26 15:07:20|6927.6|6912.6|6926.8|6911.8|6927.6|6912.6|6926.8|6911.8|3
1735225650000|2024-12-26 15:07:30|6926.6|6911.6|6930.1|6915.1|6930.1|6915.1|6926.6|6911.6|6
1735225710000|2024-12-26 15:08:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1735225730000|2024-12-26 15:08:50|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735225740000|2024-12-26 15:09:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735225790000|2024-12-26 15:09:50|6929.3|6914.3|6929.1|6914.1|6929.6|6914.6|6929.1|6914.1|2
1735225800000|2024-12-26 15:10:00|6929.4|6914.4|6929.1|6914.1|6929.4|6914.4|6929.1|6914.1|0
1735225810000|2024-12-26 15:10:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1735225820000|2024-12-26 15:10:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|2
1735225840000|2024-12-26 15:10:40|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|15
1735225860000|2024-12-26 15:11:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735225870000|2024-12-26 15:11:10|6930.8|6915.8|6930.2|6915.2|6931|6916|6929.7|6914.7|11
1735225880000|2024-12-26 15:11:20|||||||||1
1735225890000|2024-12-26 15:11:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|1
1735225920000|2024-12-26 15:12:00|6931|6916|6931|6916|6931|6916|6931|6916|0
1735225940000|2024-12-26 15:12:20|||||||||2
1735225950000|2024-12-26 15:12:30|6931.6|6916.6|6931.3|6916.3|6931.8|6916.8|6931|6916|1
1735225960000|2024-12-26 15:12:40|6931.5|6916.5|6930.7|6915.7|6932|6917|6930.7|6915.7|6
1735225970000|2024-12-26 15:12:50|6929.8|6914.8|6929.3|6914.3|6929.8|6914.8|6928.5|6913.5|0
1735225980000|2024-12-26 15:13:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1735225990000|2024-12-26 15:13:10|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735226010000|2024-12-26 15:13:30|6930.5|6915.5|6930.8|6915.8|6930.8|6915.8|6930|6915|2
1735226020000|2024-12-26 15:13:40|6931|6916|6931.8|6916.8|6931.8|6916.8|6931|6916|1
1735226030000|2024-12-26 15:13:50|6932|6917|6932|6917|6932|6917|6932|6917|5
1735226040000|2024-12-26 15:14:00|6932.6|6917.6|6935.4|6920.4|6935.4|6920.4|6932.6|6917.6|7
1735226070000|2024-12-26 15:14:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1735226080000|2024-12-26 15:14:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735226090000|2024-12-26 15:14:50|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|60
1735226120000|2024-12-26 15:15:20|6935.9|6920.9|6936.6|6921.6|6936.6|6921.6|6935.9|6920.9|1
1735226130000|2024-12-26 15:15:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1735226150000|2024-12-26 15:15:50|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735226160000|2024-12-26 15:16:00|6938.1|6923.1|6939.4|6924.4|6939.6|6924.6|6938.1|6923.1|3
1735226190000|2024-12-26 15:16:30|6939.1|6924.1|6940.6|6925.6|6940.6|6925.6|6939.1|6924.1|2
1735226240000|2024-12-26 15:17:20|6940.9|6925.9|6940.1|6925.1|6941.4|6926.4|6940.1|6925.1|0
1735226250000|2024-12-26 15:17:30|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|2
1735226270000|2024-12-26 15:17:50|6938.1|6923.1|6937.9|6922.9|6938.4|6923.4|6937.9|6922.9|1
1735226280000|2024-12-26 15:18:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735226310000|2024-12-26 15:18:30|6937.9|6922.9|6938.1|6923.1|6938.1|6923.1|6937.9|6922.9|1
1735226320000|2024-12-26 15:18:40|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735226330000|2024-12-26 15:18:50|||||||||1
1735226340000|2024-12-26 15:19:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|1
1735226350000|2024-12-26 15:19:10|6938.1|6923.1|6937.6|6922.6|6938.1|6923.1|6937.6|6922.6|1
1735226370000|2024-12-26 15:19:30|6937.4|6922.4|6936.1|6921.1|6937.4|6922.4|6936.1|6921.1|1
1735226380000|2024-12-26 15:19:40|6935.8|6920.8|6941.4|6926.4|6941.4|6926.4|6935.6|6920.6|5
1735226390000|2024-12-26 15:19:50|6941.6|6926.6|6940.6|6925.6|6941.6|6926.6|6940.6|6925.6|3
1735226420000|2024-12-26 15:20:20|||||||||2
1735226430000|2024-12-26 15:20:30|6941|6926|6941.9|6926.9|6942.2|6927.2|6941|6926|3
1735226450000|2024-12-26 15:20:50|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|4
1735226460000|2024-12-26 15:21:00|6939.4|6924.4|6940.2|6925.2|6940.2|6925.2|6939.4|6924.4|1
1735226470000|2024-12-26 15:21:10|||||||||2
1735226490000|2024-12-26 15:21:30|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|2
1735226500000|2024-12-26 15:21:40|6938.7|6923.7|6939.9|6924.9|6939.9|6924.9|6938.7|6923.7|5
1735226510000|2024-12-26 15:21:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|1
1735226520000|2024-12-26 15:22:00|6940.8|6925.8|6941.4|6926.4|6941.4|6926.4|6940.8|6925.8|3
1735226530000|2024-12-26 15:22:10|||||||||2
1735226540000|2024-12-26 15:22:20|||||||||1
1735226550000|2024-12-26 15:22:30|6941.9|6926.9|6942.2|6927.2|6942.2|6927.2|6941.9|6926.9|1
1735226560000|2024-12-26 15:22:40|6942.1|6927.1|6940.7|6925.7|6942.1|6927.1|6940.7|6925.7|4
1735226570000|2024-12-26 15:22:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1735226580000|2024-12-26 15:23:00|6940.9|6925.9|6942.4|6927.4|6942.4|6927.4|6940.4|6925.4|3
1735226600000|2024-12-26 15:23:20|6942.1|6927.1|6941.1|6926.1|6942.1|6927.1|6941.1|6926.1|1
1735226610000|2024-12-26 15:23:30|6940.4|6925.4|6938.4|6923.4|6940.4|6925.4|6938.4|6923.4|3
1735226620000|2024-12-26 15:23:40|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735226630000|2024-12-26 15:23:50|6938.2|6923.2|6937.7|6922.7|6938.4|6923.4|6937.7|6922.7|0
1735226660000|2024-12-26 15:24:20|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|3
1735226680000|2024-12-26 15:24:40|6938.6|6923.6|6939.4|6924.4|6939.4|6924.4|6938.6|6923.6|1
1735226730000|2024-12-26 15:25:30|||||||||1
1735226740000|2024-12-26 15:25:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6940.9|6925.9|3
1735226760000|2024-12-26 15:26:00|||||||||1
1735226770000|2024-12-26 15:26:10|||||||||1
1735226790000|2024-12-26 15:26:30|||||||||2
1735226800000|2024-12-26 15:26:40|6940.4|6925.4|6940.7|6925.7|6941.2|6926.2|6940.4|6925.4|2
1735226810000|2024-12-26 15:26:50|6941.1|6926.1|6941.9|6926.9|6941.9|6926.9|6941.1|6926.1|1
1735226820000|2024-12-26 15:27:00|6942.2|6927.2|6942.2|6927.2|6942.2|6927.2|6940.4|6925.4|1
1735226830000|2024-12-26 15:27:10|6943.9|6928.9|6945.7|6930.7|6945.9|6930.9|6943.9|6928.9|9
1735226840000|2024-12-26 15:27:20|6946.2|6931.2|6945.7|6930.7|6946.2|6931.2|6945.7|6930.7|1
1735226850000|2024-12-26 15:27:30|6945.9|6930.9|6946.7|6931.7|6946.7|6931.7|6945.9|6930.9|1
1735226860000|2024-12-26 15:27:40|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|3
1735226880000|2024-12-26 15:28:00|6946.9|6931.9|6945.6|6930.6|6946.9|6931.9|6945.6|6930.6|3
1735226890000|2024-12-26 15:28:10|6944.9|6929.9|6945.2|6930.2|6945.2|6930.2|6944.9|6929.9|1
1735226900000|2024-12-26 15:28:20|6944.9|6929.9|6944.7|6929.7|6944.9|6929.9|6944.7|6929.7|3
1735226910000|2024-12-26 15:28:30|6944.4|6929.4|6944.7|6929.7|6945.2|6930.2|6944.4|6929.4|1
1735226940000|2024-12-26 15:29:00|||||||||4
1735226960000|2024-12-26 15:29:20|6944.2|6929.2|6943.2|6928.2|6944.2|6929.2|6942.9|6927.9|1
1735226970000|2024-12-26 15:29:30|||||||||1
1735226980000|2024-12-26 15:29:40|6944.3|6929.3|6946.2|6931.2|6946.2|6931.2|6944.3|6929.3|10
1735226990000|2024-12-26 15:29:50|||||||||1
1735227000000|2024-12-26 15:30:00|6947.9|6932.9|6947.2|6932.2|6948.2|6933.2|6947.2|6932.2|8
1735227010000|2024-12-26 15:30:10|6946.4|6931.4|6947.9|6932.9|6947.9|6932.9|6946.4|6931.4|7
1735227020000|2024-12-26 15:30:20|6950.2|6935.2|6952.7|6937.7|6952.7|6937.7|6950.2|6935.2|8
1735227030000|2024-12-26 15:30:30|6953.3|6938.3|6959.4|6944.4|6959.4|6944.4|6953.3|6938.3|8
1735227040000|2024-12-26 15:30:40|6961.2|6946.2|6961.2|6946.2|6961.9|6946.9|6960.2|6945.2|9
1735227050000|2024-12-26 15:30:50|6960.9|6945.9|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|14
1735227060000|2024-12-26 15:31:00|6960.7|6945.7|6959.2|6944.2|6960.7|6945.7|6959.2|6944.2|4
1735227070000|2024-12-26 15:31:10|6958.1|6943.1|6956.7|6941.7|6958.1|6943.1|6956.7|6941.7|1
1735227110000|2024-12-26 15:31:50|||||||||1
1735227120000|2024-12-26 15:32:00|6956.9|6941.9|6957.2|6942.2|6957.2|6942.2|6956.9|6941.9|2
1735227140000|2024-12-26 15:32:20|6957.4|6942.4|6956.4|6941.4|6957.4|6942.4|6954.9|6939.9|5
1735227160000|2024-12-26 15:32:40|||||||||2
1735227170000|2024-12-26 15:32:50|6956.9|6941.9|6956.4|6941.4|6956.9|6941.9|6956.4|6941.4|3
1735227180000|2024-12-26 15:33:00|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|1
1735227200000|2024-12-26 15:33:20|6954.6|6939.6|6955.1|6940.1|6955.1|6940.1|6954.6|6939.6|1
1735227210000|2024-12-26 15:33:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|1
1735227240000|2024-12-26 15:34:00|6954.2|6939.2|6948.6|6933.6|6954.2|6939.2|6948.6|6933.6|8
1735227250000|2024-12-26 15:34:10|6947.6|6932.6|6948.6|6933.6|6949.9|6934.9|6947.6|6932.6|2
1735227270000|2024-12-26 15:34:30|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|1
1735227280000|2024-12-26 15:34:40|6948.1|6933.1|6948.9|6933.9|6949.1|6934.1|6948.1|6933.1|2
1735227290000|2024-12-26 15:34:50|6948.8|6933.8|6948.6|6933.6|6949.1|6934.1|6948.6|6933.6|0
1735227320000|2024-12-26 15:35:20|6948.9|6933.9|6949.1|6934.1|6949.1|6934.1|6948.9|6933.9|6
1735227330000|2024-12-26 15:35:30|6948.8|6933.8|6952.1|6937.1|6953.1|6938.1|6948.6|6933.6|7
1735227340000|2024-12-26 15:35:40|6951.1|6936.1|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|2
1735227350000|2024-12-26 15:35:50|6952.1|6937.1|6953.6|6938.6|6953.6|6938.6|6951.9|6936.9|1
1735227360000|2024-12-26 15:36:00|6953.1|6938.1|6952.6|6937.6|6953.1|6938.1|6952.6|6937.6|2
1735227370000|2024-12-26 15:36:10|6952.2|6937.2|6950.1|6935.1|6952.2|6937.2|6950.1|6935.1|6
1735227380000|2024-12-26 15:36:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1735227390000|2024-12-26 15:36:30|6950.1|6935.1|6949.6|6934.6|6950.1|6935.1|6949.6|6934.6|0
1735227430000|2024-12-26 15:37:10|||||||||5
1735227440000|2024-12-26 15:37:20|6949.8|6934.8|6950.4|6935.4|6950.4|6935.4|6949.8|6934.8|1
1735227450000|2024-12-26 15:37:30|6950.1|6935.1|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|4
1735227460000|2024-12-26 15:37:40|6949.4|6934.4|6948.6|6933.6|6949.4|6934.4|6948.6|6933.6|2
1735227470000|2024-12-26 15:37:50|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|1
1735227480000|2024-12-26 15:38:00|6945.4|6930.4|6944.6|6929.6|6945.4|6930.4|6944.1|6929.1|3
1735227490000|2024-12-26 15:38:10|6944.8|6929.8|6948.1|6933.1|6948.6|6933.6|6944.8|6929.8|3
1735227500000|2024-12-26 15:38:20|6948.6|6933.6|6949.4|6934.4|6949.4|6934.4|6948.1|6933.1|0
1735227510000|2024-12-26 15:38:30|6950.1|6935.1|6951.1|6936.1|6952.4|6937.4|6949.8|6934.8|2
1735227520000|2024-12-26 15:38:40|6951.6|6936.6|6950.6|6935.6|6951.6|6936.6|6949.6|6934.6|2
1735227530000|2024-12-26 15:38:50|||||||||1
1735227540000|2024-12-26 15:39:00|6950.1|6935.1|6950.6|6935.6|6950.6|6935.6|6950.1|6935.1|4
1735227590000|2024-12-26 15:39:50|6949.6|6934.6|6949.6|6934.6|6950.1|6935.1|6949.1|6934.1|4
1735227620000|2024-12-26 15:40:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|3
1735227640000|2024-12-26 15:40:40|6949.3|6934.3|6950.9|6935.9|6951.1|6936.1|6949.3|6934.3|10
1735227650000|2024-12-26 15:40:50|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1735227670000|2024-12-26 15:41:10|6952.1|6937.1|6950.1|6935.1|6952.1|6937.1|6950.1|6935.1|9
1735227680000|2024-12-26 15:41:20|6947.9|6932.9|6948.1|6933.1|6948.1|6933.1|6947.3|6932.3|6
1735227690000|2024-12-26 15:41:30|6947.9|6932.9|6947|6932|6947.9|6932.9|6947|6932|1
1735227700000|2024-12-26 15:41:40|6946.1|6931.1|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|6
1735227710000|2024-12-26 15:41:50|6946.1|6931.1|6946|6931|6946.1|6931.1|6945.3|6930.3|16
1735227720000|2024-12-26 15:42:00|6945.7|6930.7|6945.6|6930.6|6945.7|6930.7|6945.5|6930.5|4
1735227730000|2024-12-26 15:42:10|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1735227740000|2024-12-26 15:42:20|6946|6931|6946|6931|6946|6931|6946|6931|0
1735227750000|2024-12-26 15:42:30|||||||||1
1735227790000|2024-12-26 15:43:10|6946.5|6931.5|6945|6930|6947.4|6932.4|6944.5|6929.5|25
1735227800000|2024-12-26 15:43:20|6945.8|6930.8|6944.4|6929.4|6946|6931|6944.2|6929.2|3
1735227810000|2024-12-26 15:43:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|28
1735227820000|2024-12-26 15:43:40|||||||||1
1735227830000|2024-12-26 15:43:50|6945.7|6930.7|6946.4|6931.4|6946.4|6931.4|6945.7|6930.7|4
1735227840000|2024-12-26 15:44:00|6946.7|6931.7|6954|6939|6954.5|6939.5|6946.7|6931.7|23
1735227850000|2024-12-26 15:44:10|6953.8|6938.8|6954.2|6939.2|6954.2|6939.2|6953.7|6938.7|12
1735227900000|2024-12-26 15:45:00|6953.7|6938.7|6952.2|6937.2|6953.7|6938.7|6952.2|6937.2|10
1735227910000|2024-12-26 15:45:10|6951.7|6936.7|6952.4|6937.4|6952.4|6937.4|6951|6936|2
1735227930000|2024-12-26 15:45:30|6952.2|6937.2|6951.4|6936.4|6952.2|6937.2|6951|6936|0
1735227940000|2024-12-26 15:45:40|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1735227960000|2024-12-26 15:46:00|6951|6936|6951|6936|6951|6936|6951|6936|0
1735227970000|2024-12-26 15:46:10|||||||||6
1735227990000|2024-12-26 15:46:30|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1735228000000|2024-12-26 15:46:40|6950.9|6935.9|6951.2|6936.2|6951.2|6936.2|6950.7|6935.7|2
1735228010000|2024-12-26 15:46:50|6951.7|6936.7|6951.2|6936.2|6951.7|6936.7|6951.2|6936.2|0
1735228020000|2024-12-26 15:47:00|6946.2|6931.2|6947.2|6932.2|6947.2|6932.2|6945.5|6930.5|3
1735228040000|2024-12-26 15:47:20|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1735228050000|2024-12-26 15:47:30|6945.9|6930.9|6945.1|6930.1|6945.9|6930.9|6945.1|6930.1|4
1735228060000|2024-12-26 15:47:40|6944.2|6929.2|6943.9|6928.9|6944.2|6929.2|6943.9|6928.9|1
1735228080000|2024-12-26 15:48:00|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1735228100000|2024-12-26 15:48:20|6942.2|6927.2|6941.4|6926.4|6942.2|6927.2|6941.4|6926.4|3
1735228130000|2024-12-26 15:48:50|6941.2|6926.2|6940.4|6925.4|6941.2|6926.2|6940.4|6925.4|2
1735228140000|2024-12-26 15:49:00|6940.2|6925.2|6935.9|6920.9|6940.2|6925.2|6935.9|6920.9|24
1735228150000|2024-12-26 15:49:10|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735228170000|2024-12-26 15:49:30|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1735228180000|2024-12-26 15:49:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735228190000|2024-12-26 15:49:50|6935.1|6920.1|6939.4|6924.4|6939.4|6924.4|6935.1|6920.1|9
1735228200000|2024-12-26 15:50:00|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|2
1735228210000|2024-12-26 15:50:10|6937.4|6922.4|6937.4|6922.4|6937.9|6922.9|6937.4|6922.4|4
1735228220000|2024-12-26 15:50:20|6937.9|6922.9|6936.7|6921.7|6937.9|6922.9|6935.9|6920.9|9
1735228230000|2024-12-26 15:50:30|6937.4|6922.4|6936.4|6921.4|6937.4|6922.4|6936.4|6921.4|0
1735228240000|2024-12-26 15:50:40|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|0
1735228250000|2024-12-26 15:50:50|||||||||2
1735228300000|2024-12-26 15:51:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6934.2|6919.2|2
1735228310000|2024-12-26 15:51:50|6935.4|6920.4|6936.1|6921.1|6936.4|6921.4|6935.4|6920.4|4
1735228320000|2024-12-26 15:52:00|6935.9|6920.9|6937.2|6922.2|6937.5|6922.5|6935.9|6920.9|10
1735228330000|2024-12-26 15:52:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1735228370000|2024-12-26 15:52:50|6936|6921|6936.5|6921.5|6936.5|6921.5|6936|6921|2
1735228380000|2024-12-26 15:53:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|8
1735228410000|2024-12-26 15:53:30|6940|6925|6941|6926|6941|6926|6940|6925|2
1735228420000|2024-12-26 15:53:40|6941.7|6926.7|6942|6927|6942.2|6927.2|6941.7|6926.7|7
1735228430000|2024-12-26 15:53:50|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|5
1735228440000|2024-12-26 15:54:00|6941|6926|6941|6926|6941|6926|6941|6926|1
1735228460000|2024-12-26 15:54:20|6940.7|6925.7|6937.5|6922.5|6941|6926|6937.2|6922.2|7
1735228500000|2024-12-26 15:55:00|6938.5|6923.5|6942|6927|6942.2|6927.2|6938.5|6923.5|20
1735228510000|2024-12-26 15:55:10|6942.5|6927.5|6942.5|6927.5|6942.7|6927.7|6942.5|6927.5|3
1735228530000|2024-12-26 15:55:30|||||||||2
1735228540000|2024-12-26 15:55:40|||||||||3
1735228550000|2024-12-26 15:55:50|6941.8|6926.8|6941.5|6926.5|6941.8|6926.8|6941|6926|1
1735228580000|2024-12-26 15:56:20|||||||||2
1735228600000|2024-12-26 15:56:40|6942|6927|6942|6927|6942|6927|6942|6927|0
1735228620000|2024-12-26 15:57:00|6941.4|6926.4|6941.5|6926.5|6941.5|6926.5|6941.4|6926.4|3
1735228630000|2024-12-26 15:57:10|6942|6927|6941.5|6926.5|6942|6927|6941.5|6926.5|5
1735228640000|2024-12-26 15:57:20|||||||||1
1735228650000|2024-12-26 15:57:30|||||||||1
1735228660000|2024-12-26 15:57:40|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|4
1735228680000|2024-12-26 15:58:00|6943.7|6928.7|6944|6929|6944|6929|6943.7|6928.7|0
1735228700000|2024-12-26 15:58:20|6943.5|6928.5|6946.2|6931.2|6946.2|6931.2|6943.5|6928.5|5
1735228710000|2024-12-26 15:58:30|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|1
1735228730000|2024-12-26 15:58:50|6946.2|6931.2|6946|6931|6946.2|6931.2|6946|6931|0
1735228740000|2024-12-26 15:59:00|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|4
1735228750000|2024-12-26 15:59:10|6946|6931|6945.5|6930.5|6946|6931|6945.5|6930.5|2
1735228760000|2024-12-26 15:59:20|6945|6930|6945.2|6930.2|6945.2|6930.2|6945|6930|1
1735228770000|2024-12-26 15:59:30|6945.5|6930.5|6946|6931|6946|6931|6945.5|6930.5|0
1735228780000|2024-12-26 15:59:40|6945.7|6930.7|6945.5|6930.5|6945.7|6930.7|6945.5|6930.5|2
1735228790000|2024-12-26 15:59:50|6946|6931|6947|6932|6947|6932|6946|6931|4
1735228800000|2024-12-26 16:00:00|6945.5|6930.5|6943.5|6928.5|6945.5|6930.5|6942.2|6927.2|14
1735228810000|2024-12-26 16:00:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1735228830000|2024-12-26 16:00:30|6943.4|6928.4|6944.2|6929.2|6944.2|6929.2|6943.4|6928.4|1
1735228840000|2024-12-26 16:00:40|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|0
1735228850000|2024-12-26 16:00:50|||||||||1
1735228870000|2024-12-26 16:01:10|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|7
1735228890000|2024-12-26 16:01:30|6942.5|6927.5|6942|6927|6942.5|6927.5|6942|6927|1
1735228900000|2024-12-26 16:01:40|6941.7|6926.7|6938.9|6923.9|6941.7|6926.7|6938.9|6923.9|2
1735228910000|2024-12-26 16:01:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|7
1735228920000|2024-12-26 16:02:00|6939.6|6924.6|6937.1|6922.1|6939.6|6924.6|6936.9|6921.9|4
1735228930000|2024-12-26 16:02:10|6937.9|6922.9|6939.1|6924.1|6939.1|6924.1|6937.9|6922.9|7
1735228940000|2024-12-26 16:02:20|||||||||1
1735228950000|2024-12-26 16:02:30|6939.5|6924.5|6941.5|6926.5|6941.5|6926.5|6939.5|6924.5|6
1735228960000|2024-12-26 16:02:40|6941.9|6926.9|6943.4|6928.4|6943.4|6928.4|6941.9|6926.9|1
1735228970000|2024-12-26 16:02:50|6943.9|6928.9|6945.9|6930.9|6945.9|6930.9|6943.9|6928.9|8
1735228980000|2024-12-26 16:03:00|6944.9|6929.9|6944|6929|6944.9|6929.9|6944|6929|2
1735228990000|2024-12-26 16:03:10|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1735229000000|2024-12-26 16:03:20|6943.7|6928.7|6943.9|6928.9|6943.9|6928.9|6943.7|6928.7|0
1735229010000|2024-12-26 16:03:30|6943.6|6928.6|6939.6|6924.6|6943.6|6928.6|6939.6|6924.6|2
1735229020000|2024-12-26 16:03:40|6939.1|6924.1|6937.6|6922.6|6939.1|6924.1|6937.6|6922.6|0
1735229030000|2024-12-26 16:03:50|6936.9|6921.9|6937.8|6922.8|6938.9|6923.9|6936.9|6921.9|26
1735229040000|2024-12-26 16:04:00|6937.4|6922.4|6937.9|6922.9|6937.9|6922.9|6937.4|6922.4|9
1735229050000|2024-12-26 16:04:10|6938.2|6923.2|6937.7|6922.7|6939.2|6924.2|6937.7|6922.7|3
1735229080000|2024-12-26 16:04:40|6938|6923|6938|6923|6938|6923|6938|6923|1
1735229090000|2024-12-26 16:04:50|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1735229100000|2024-12-26 16:05:00|6939.2|6924.2|6942.5|6927.5|6942.5|6927.5|6939.2|6924.2|3
1735229110000|2024-12-26 16:05:10|6942.7|6927.7|6943.7|6928.7|6943.7|6928.7|6942.7|6927.7|0
1735229120000|2024-12-26 16:05:20|6942.7|6927.7|6943.7|6928.7|6943.7|6928.7|6942.7|6927.7|1
1735229140000|2024-12-26 16:05:40|6943.5|6928.5|6941.7|6926.7|6943.5|6928.5|6941.7|6926.7|3
1735229160000|2024-12-26 16:06:00|6941.4|6926.4|6941.2|6926.2|6941.4|6926.4|6941.2|6926.2|0
1735229170000|2024-12-26 16:06:10|6941|6926|6941|6926|6941|6926|6941|6926|0
1735229180000|2024-12-26 16:06:20|6942|6927|6942|6927|6942|6927|6942|6927|5
1735229190000|2024-12-26 16:06:30|6941.8|6926.8|6941.5|6926.5|6941.8|6926.8|6941.5|6926.5|5
1735229210000|2024-12-26 16:06:50|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.2|6927.2|1
1735229220000|2024-12-26 16:07:00|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6
1735229260000|2024-12-26 16:07:40|||||||||1
1735229280000|2024-12-26 16:08:00|6941|6926|6938.7|6923.7|6941|6926|6938.7|6923.7|8
1735229290000|2024-12-26 16:08:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1735229310000|2024-12-26 16:08:30|6941.5|6926.5|6942.5|6927.5|6942.7|6927.7|6941.5|6926.5|10
1735229340000|2024-12-26 16:09:00|6941|6926|6941|6926|6941.3|6926.3|6941|6926|1
1735229360000|2024-12-26 16:09:20|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1735229370000|2024-12-26 16:09:30|6941.3|6926.3|6941|6926|6941.5|6926.5|6941|6926|1
1735229380000|2024-12-26 16:09:40|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1735229400000|2024-12-26 16:10:00|6937|6922|6936.5|6921.5|6937.3|6922.3|6936.5|6921.5|1
1735229410000|2024-12-26 16:10:10|6937|6922|6933.7|6918.7|6937|6922|6933.7|6918.7|8
1735229420000|2024-12-26 16:10:20|6933|6918|6933.3|6918.3|6933.3|6918.3|6933|6918|1
1735229430000|2024-12-26 16:10:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735229450000|2024-12-26 16:10:50|||||||||2
1735229470000|2024-12-26 16:11:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735229480000|2024-12-26 16:11:20|6933.5|6918.5|6934.7|6919.7|6934.7|6919.7|6933.5|6918.5|9
1735229490000|2024-12-26 16:11:30|6935|6920|6935|6920|6935|6920|6935|6920|0
1735229500000|2024-12-26 16:11:40|6935.3|6920.3|6937|6922|6937|6922|6935.3|6920.3|0
1735229520000|2024-12-26 16:12:00|6936.7|6921.7|6936.5|6921.5|6936.7|6921.7|6936.5|6921.5|0
1735229530000|2024-12-26 16:12:10|6936.2|6921.2|6935.5|6920.5|6936.2|6921.2|6935.5|6920.5|0
1735229610000|2024-12-26 16:13:30|||||||||1
1735229620000|2024-12-26 16:13:40|6933.5|6918.5|6934.5|6919.5|6935.2|6920.2|6933.5|6918.5|5
1735229630000|2024-12-26 16:13:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1735229640000|2024-12-26 16:14:00|6933.8|6918.8|6933.5|6918.5|6934|6919|6933.5|6918.5|0
1735229660000|2024-12-26 16:14:20|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|0
1735229670000|2024-12-26 16:14:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1735229720000|2024-12-26 16:15:20|6933.3|6918.3|6933|6918|6933.5|6918.5|6933|6918|0
1735229750000|2024-12-26 16:15:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735229760000|2024-12-26 16:16:00|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|8
1735229770000|2024-12-26 16:16:10|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735229800000|2024-12-26 16:16:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1735229810000|2024-12-26 16:16:50|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|1
1735229860000|2024-12-26 16:17:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735229870000|2024-12-26 16:17:50|6932|6917|6931.7|6916.7|6932|6917|6931.7|6916.7|2
1735229880000|2024-12-26 16:18:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735229890000|2024-12-26 16:18:10|6931.2|6916.2|6931|6916|6931.2|6916.2|6931|6916|0
1735229900000|2024-12-26 16:18:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|2
1735229910000|2024-12-26 16:18:30|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735229920000|2024-12-26 16:18:40|6930|6915|6931.5|6916.5|6931.5|6916.5|6930|6915|8
1735229950000|2024-12-26 16:19:10|||||||||1
1735229990000|2024-12-26 16:19:50|6931.8|6916.8|6931.5|6916.5|6931.8|6916.8|6931.4|6916.4|1
1735230070000|2024-12-26 16:21:10|6931.2|6916.2|6930.5|6915.5|6931.3|6916.3|6930.5|6915.5|6
1735230090000|2024-12-26 16:21:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|4
1735230100000|2024-12-26 16:21:40|6930|6915|6929.5|6914.5|6930|6915|6929.5|6914.5|0
1735230110000|2024-12-26 16:21:50|6929|6914|6928.7|6913.7|6929|6914|6928.7|6913.7|3
1735230120000|2024-12-26 16:22:00|||||||||1
1735230130000|2024-12-26 16:22:10|6929.5|6914.5|6930.5|6915.5|6931|6916|6929.5|6914.5|10
1735230210000|2024-12-26 16:23:30|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|2
1735230220000|2024-12-26 16:23:40|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1735230230000|2024-12-26 16:23:50|6931.2|6916.2|6931|6916|6931.2|6916.2|6931|6916|0
1735230240000|2024-12-26 16:24:00|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|12
1735230250000|2024-12-26 16:24:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6931|6916|11
1735230270000|2024-12-26 16:24:30|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735230330000|2024-12-26 16:25:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|8
1735230340000|2024-12-26 16:25:40|6929|6914|6932.3|6917.3|6932.3|6917.3|6929|6914|4
1735230360000|2024-12-26 16:26:00|6933.5|6918.5|6934.5|6919.5|6935.5|6920.5|6933.5|6918.5|3
1735230430000|2024-12-26 16:27:10|6934|6919|6933.3|6918.3|6934|6919|6933.3|6918.3|0
1735230440000|2024-12-26 16:27:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1735230450000|2024-12-26 16:27:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735230470000|2024-12-26 16:27:50|6933|6918|6933|6918|6933|6918|6933|6918|2
1735230480000|2024-12-26 16:28:00|6932.8|6917.8|6932.5|6917.5|6932.8|6917.8|6932.5|6917.5|2
1735230500000|2024-12-26 16:28:20|6931|6916|6928.2|6913.2|6931|6916|6928.2|6913.2|1
1735230530000|2024-12-26 16:28:50|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1735230590000|2024-12-26 16:29:50|6927.3|6912.3|6927.5|6912.5|6927.5|6912.5|6927|6912|2
1735230600000|2024-12-26 16:30:00|6927.2|6912.2|6927.5|6912.5|6927.5|6912.5|6927.2|6912.2|3
1735230620000|2024-12-26 16:30:20|6928.6|6913.6|6929.7|6914.7|6930.2|6915.2|6928.6|6913.6|11
1735230660000|2024-12-26 16:31:00|6929.9|6914.9|6930.2|6915.2|6930.7|6915.7|6929.9|6914.9|1
1735230680000|2024-12-26 16:31:20|6930.4|6915.4|6931.2|6916.2|6931.2|6916.2|6930.2|6915.2|3
1735230690000|2024-12-26 16:31:30|6931|6916|6930.7|6915.7|6931|6916|6930.7|6915.7|2
1735230700000|2024-12-26 16:31:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|3
1735230710000|2024-12-26 16:31:50|6930.7|6915.7|6930.9|6915.9|6930.9|6915.9|6930.7|6915.7|1
1735230720000|2024-12-26 16:32:00|6930.7|6915.7|6928.4|6913.4|6930.9|6915.9|6927.9|6912.9|6
1735230730000|2024-12-26 16:32:10|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735230750000|2024-12-26 16:32:30|6927.7|6912.7|6926.9|6911.9|6927.7|6912.7|6926.9|6911.9|1
1735230780000|2024-12-26 16:33:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1735230790000|2024-12-26 16:33:10|6928.2|6913.2|6927.9|6912.9|6928.4|6913.4|6927.4|6912.4|3
1735230820000|2024-12-26 16:33:40|6928.9|6913.9|6928.9|6913.9|6929.4|6914.4|6928.4|6913.4|1
1735230850000|2024-12-26 16:34:10|6929.2|6914.2|6931.5|6916.5|6931.5|6916.5|6929.2|6914.2|6
1735230860000|2024-12-26 16:34:20|6932.6|6917.6|6932.3|6917.3|6933.5|6918.5|6931.5|6916.5|3
1735230890000|2024-12-26 16:34:50|6932.8|6917.8|6933|6918|6933|6918|6932.8|6917.8|3
1735230900000|2024-12-26 16:35:00|6934.3|6919.3|6935.3|6920.3|6935.3|6920.3|6934.3|6919.3|1
1735230920000|2024-12-26 16:35:20|6935|6920|6935|6920|6935|6920|6935|6920|1
1735230930000|2024-12-26 16:35:30|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|1
1735230940000|2024-12-26 16:35:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1735230950000|2024-12-26 16:35:50|6935|6920|6935|6920|6936|6921|6935|6920|5
1735230960000|2024-12-26 16:36:00|6934.8|6919.8|6933|6918|6934.8|6919.8|6933|6918|4
1735231020000|2024-12-26 16:37:00|6928.9|6913.9|6931.8|6916.8|6931.8|6916.8|6928.4|6913.4|18
1735231030000|2024-12-26 16:37:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1735231040000|2024-12-26 16:37:20|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6931.5|6916.5|1
1735231050000|2024-12-26 16:37:30|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|1
1735231060000|2024-12-26 16:37:40|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1735231080000|2024-12-26 16:38:00|6934.2|6919.2|6935.2|6920.2|6935.2|6920.2|6934.2|6919.2|1
1735231120000|2024-12-26 16:38:40|6934.6|6919.6|6934.2|6919.2|6934.6|6919.6|6933.2|6918.2|3
1735231150000|2024-12-26 16:39:10|6934.7|6919.7|6935.2|6920.2|6935.2|6920.2|6934.7|6919.7|1
1735231170000|2024-12-26 16:39:30|||||||||2
1735231190000|2024-12-26 16:39:50|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|2
1735231200000|2024-12-26 16:40:00|6933.7|6918.7|6937.3|6922.3|6937.3|6922.3|6933.7|6918.7|5
1735231210000|2024-12-26 16:40:10|6937.2|6922.2|6936.2|6921.2|6937.2|6922.2|6935.5|6920.5|2
1735231240000|2024-12-26 16:40:40|6934|6919|6935.7|6920.7|6935.7|6920.7|6933.4|6918.4|11
1735231260000|2024-12-26 16:41:00|6936.1|6921.1|6938.2|6923.2|6938.5|6923.5|6936.1|6921.1|1
1735231270000|2024-12-26 16:41:10|6938|6923|6937.5|6922.5|6938|6923|6937|6922|5
1735231290000|2024-12-26 16:41:30|6937.2|6922.2|6937|6922|6937.2|6922.2|6937|6922|0
1735231310000|2024-12-26 16:41:50|6936.5|6921.5|6936.7|6921.7|6937|6922|6936.5|6921.5|9
1735231320000|2024-12-26 16:42:00|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1735231330000|2024-12-26 16:42:10|6936.8|6921.8|6937|6922|6937|6922|6936.8|6921.8|2
1735231340000|2024-12-26 16:42:20|6936.8|6921.8|6936.2|6921.2|6936.8|6921.8|6936.2|6921.2|1
1735231350000|2024-12-26 16:42:30|6936|6921|6935.5|6920.5|6936|6921|6933|6918|10
1735231360000|2024-12-26 16:42:40|||||||||2
1735231380000|2024-12-26 16:43:00|6935.8|6920.8|6935.5|6920.5|6935.8|6920.8|6935.5|6920.5|0
1735231400000|2024-12-26 16:43:20|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1735231410000|2024-12-26 16:43:30|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|12
1735231420000|2024-12-26 16:43:40|6932|6917|6932|6917|6932|6917|6932|6917|1
1735231430000|2024-12-26 16:43:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.4|6915.4|2
1735231440000|2024-12-26 16:44:00|6930.2|6915.2|6929.9|6914.9|6930.2|6915.2|6929.9|6914.9|0
1735231450000|2024-12-26 16:44:10|6929.4|6914.4|6929.1|6914.1|6929.4|6914.4|6929.1|6914.1|3
1735231460000|2024-12-26 16:44:20|6928.4|6913.4|6928.9|6913.9|6928.9|6913.9|6928.4|6913.4|13
1735231470000|2024-12-26 16:44:30|6928.7|6913.7|6931.7|6916.7|6931.7|6916.7|6928.7|6913.7|9
1735231480000|2024-12-26 16:44:40|6931.5|6916.5|6930|6915|6931.5|6916.5|6930|6915|1
1735231490000|2024-12-26 16:44:50|6929.9|6914.9|6929.7|6914.7|6929.9|6914.9|6929.7|6914.7|0
1735231530000|2024-12-26 16:45:30|6929.5|6914.5|6931.5|6916.5|6931.5|6916.5|6929.5|6914.5|3
1735231560000|2024-12-26 16:46:00|6931|6916|6931|6916|6931|6916|6931|6916|0
1735231590000|2024-12-26 16:46:30|6929.5|6914.5|6932|6917|6932|6917|6929.5|6914.5|13
1735231610000|2024-12-26 16:46:50|6932.4|6917.4|6933|6918|6933|6918|6932.4|6917.4|1
1735231620000|2024-12-26 16:47:00|||||||||2
1735231630000|2024-12-26 16:47:10|||||||||1
1735231640000|2024-12-26 16:47:20|6932.4|6917.4|6932.5|6917.5|6932.5|6917.5|6932|6917|1
1735231650000|2024-12-26 16:47:30|6933|6918|6933|6918|6933|6918|6933|6918|1
1735231670000|2024-12-26 16:47:50|6933.2|6918.2|6934|6919|6934|6919|6933.2|6918.2|1
1735231680000|2024-12-26 16:48:00|||||||||1
1735231700000|2024-12-26 16:48:20|6933.6|6918.6|6933|6918|6933.6|6918.6|6933|6918|2
1735231740000|2024-12-26 16:49:00|6930.9|6915.9|6931|6916|6931|6916|6929.7|6914.7|12
1735231750000|2024-12-26 16:49:10|6930.5|6915.5|6930.2|6915.2|6930.5|6915.5|6930.2|6915.2|4
1735231760000|2024-12-26 16:49:20|6930.4|6915.4|6929.9|6914.9|6930.4|6915.4|6929.9|6914.9|1
1735231770000|2024-12-26 16:49:30|6929.1|6914.1|6928.9|6913.9|6929.1|6914.1|6928.4|6913.4|16
1735231790000|2024-12-26 16:49:50|||||||||1
1735231810000|2024-12-26 16:50:10|||||||||1
1735231820000|2024-12-26 16:50:20|6929.2|6914.2|6929.1|6914.1|6929.2|6914.2|6929.1|6914.1|0
1735231830000|2024-12-26 16:50:30|6928.9|6913.9|6930.9|6915.9|6931.4|6916.4|6928.9|6913.9|4
1735231870000|2024-12-26 16:51:10|6930.7|6915.7|6930.4|6915.4|6930.7|6915.7|6930.4|6915.4|1
1735231920000|2024-12-26 16:52:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|5
1735231940000|2024-12-26 16:52:20|6933.7|6918.7|6934.7|6919.7|6935.2|6920.2|6933.7|6918.7|20
1735231950000|2024-12-26 16:52:30|||||||||1
1735231960000|2024-12-26 16:52:40|6933.5|6918.5|6934.5|6919.5|6934.5|6919.5|6933.5|6918.5|5
1735231980000|2024-12-26 16:53:00|6934.2|6919.2|6931.2|6916.2|6934.2|6919.2|6930.6|6915.6|4
1735231990000|2024-12-26 16:53:10|6932.3|6917.3|6933.4|6918.4|6933.4|6918.4|6932.3|6917.3|1
1735232010000|2024-12-26 16:53:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1735232020000|2024-12-26 16:53:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735232040000|2024-12-26 16:54:00|6933.2|6918.2|6932.9|6917.9|6933.2|6918.2|6932.9|6917.9|1
1735232050000|2024-12-26 16:54:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735232080000|2024-12-26 16:54:40|||||||||1
1735232110000|2024-12-26 16:55:10|6932.9|6917.9|6932.9|6917.9|6933.2|6918.2|6932.9|6917.9|2
1735232140000|2024-12-26 16:55:40|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|1
1735232170000|2024-12-26 16:56:10|6932.2|6917.2|6932.4|6917.4|6932.4|6917.4|6931.4|6916.4|5
1735232180000|2024-12-26 16:56:20|6932|6917|6930.9|6915.9|6932|6917|6930.9|6915.9|1
1735232210000|2024-12-26 16:56:50|6930.2|6915.2|6930.9|6915.9|6930.9|6915.9|6930.2|6915.2|1
1735232240000|2024-12-26 16:57:20|||||||||1
1735232270000|2024-12-26 16:57:50|||||||||1
1735232300000|2024-12-26 16:58:20|6930.6|6915.6|6929.9|6914.9|6930.6|6915.6|6929.9|6914.9|5
1735232320000|2024-12-26 16:58:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735232330000|2024-12-26 16:58:50|||||||||1
1735232340000|2024-12-26 16:59:00|6929.6|6914.6|6929.4|6914.4|6929.9|6914.9|6929.4|6914.4|3
1735232370000|2024-12-26 16:59:30|6929.9|6914.9|6930.4|6915.4|6930.4|6915.4|6929.9|6914.9|7
1735232390000|2024-12-26 16:59:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|5
1735232400000|2024-12-26 17:00:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1735232410000|2024-12-26 17:00:10|6930.9|6915.9|6930.2|6915.2|6930.9|6915.9|6930.2|6915.2|3
1735232420000|2024-12-26 17:00:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1735232440000|2024-12-26 17:00:40|6933.2|6918.2|6933.9|6918.9|6933.9|6918.9|6933|6918|6
1735232460000|2024-12-26 17:01:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735232500000|2024-12-26 17:01:40|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|8
1735232510000|2024-12-26 17:01:50|6931.1|6916.1|6930.2|6915.2|6931.1|6916.1|6930.2|6915.2|1
1735232550000|2024-12-26 17:02:30|6930|6915|6930|6915|6930|6915|6930|6915|0
1735232560000|2024-12-26 17:02:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735232620000|2024-12-26 17:03:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735232640000|2024-12-26 17:04:00|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735232670000|2024-12-26 17:04:30|6929.4|6914.4|6929.2|6914.2|6929.4|6914.4|6929.2|6914.2|0
1735232680000|2024-12-26 17:04:40|6929|6914|6930.7|6915.7|6930.7|6915.7|6928.2|6913.2|8
1735232700000|2024-12-26 17:05:00|6930.2|6915.2|6928.9|6913.9|6930.2|6915.2|6928.9|6913.9|1
1735232730000|2024-12-26 17:05:30|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735232770000|2024-12-26 17:06:10|||||||||1
1735232780000|2024-12-26 17:06:20|6928.4|6913.4|6928.2|6913.2|6928.4|6913.4|6928.2|6913.2|0
1735232800000|2024-12-26 17:06:40|||||||||3
1735232810000|2024-12-26 17:06:50|6927.4|6912.4|6926.2|6911.2|6927.4|6912.4|6926.2|6911.2|1
1735232850000|2024-12-26 17:07:30|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|2
1735232860000|2024-12-26 17:07:40|6924.2|6909.2|6924.4|6909.4|6924.9|6909.9|6924.2|6909.2|3
1735232870000|2024-12-26 17:07:50|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1735232890000|2024-12-26 17:08:10|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735232900000|2024-12-26 17:08:20|||||||||1
1735232950000|2024-12-26 17:09:10|6925.2|6910.2|6924.9|6909.9|6925.2|6910.2|6924.9|6909.9|0
1735232960000|2024-12-26 17:09:20|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1735232980000|2024-12-26 17:09:40|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1735232990000|2024-12-26 17:09:50|||||||||4
1735233020000|2024-12-26 17:10:20|6926.3|6911.3|6927.2|6912.2|6927.2|6912.2|6926.3|6911.3|2
1735233030000|2024-12-26 17:10:30|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.9|6912.9|1
1735233060000|2024-12-26 17:11:00|6927.7|6912.7|6927.9|6912.9|6928.4|6913.4|6927.4|6912.4|3
1735233070000|2024-12-26 17:11:10|||||||||1
1735233080000|2024-12-26 17:11:20|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|1
1735233090000|2024-12-26 17:11:30|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|3
1735233120000|2024-12-26 17:12:00|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.7|6910.7|3
1735233180000|2024-12-26 17:13:00|||||||||3
1735233200000|2024-12-26 17:13:20|||||||||1
1735233210000|2024-12-26 17:13:30|||||||||1
1735233230000|2024-12-26 17:13:50|||||||||1
1735233260000|2024-12-26 17:14:20|||||||||12
1735233290000|2024-12-26 17:14:50|||||||||2
1735233300000|2024-12-26 17:15:00|||||||||1
1735233320000|2024-12-26 17:15:20|6926.2|6911.2|6928.5|6913.5|6928.5|6913.5|6926.2|6911.2|21
1735233380000|2024-12-26 17:16:20|||||||||1
1735233390000|2024-12-26 17:16:30|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|2
1735233400000|2024-12-26 17:16:40|6930|6915|6930|6915|6930|6915|6930|6915|0
1735233410000|2024-12-26 17:16:50|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1735233420000|2024-12-26 17:17:00|6930.9|6915.9|6931.2|6916.2|6931.2|6916.2|6930.9|6915.9|2
1735233430000|2024-12-26 17:17:10|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735233460000|2024-12-26 17:17:40|||||||||1
1735233490000|2024-12-26 17:18:10|6932|6917|6932.9|6917.9|6933.2|6918.2|6932|6917|6
1735233520000|2024-12-26 17:18:40|6932.7|6917.7|6933.5|6918.5|6933.5|6918.5|6932.7|6917.7|1
1735233540000|2024-12-26 17:19:00|6933.7|6918.7|6933.2|6918.2|6933.7|6918.7|6933.2|6918.2|1
1735233550000|2024-12-26 17:19:10|6933|6918|6932.7|6917.7|6933|6918|6932.7|6917.7|1
1735233560000|2024-12-26 17:19:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1735233570000|2024-12-26 17:19:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1735233580000|2024-12-26 17:19:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735233590000|2024-12-26 17:19:50|6933.2|6918.2|6934|6919|6934|6919|6933.2|6918.2|2
1735233600000|2024-12-26 17:20:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1735233610000|2024-12-26 17:20:10|6936.5|6921.5|6938.5|6923.5|6938.5|6923.5|6936.5|6921.5|1
1735233640000|2024-12-26 17:20:40|6936|6921|6936.5|6921.5|6936.5|6921.5|6936|6921|5
1735233700000|2024-12-26 17:21:40|||||||||2
1735233710000|2024-12-26 17:21:50|||||||||1
1735233730000|2024-12-26 17:22:10|6937.3|6922.3|6938.5|6923.5|6938.5|6923.5|6937.3|6922.3|4
1735233740000|2024-12-26 17:22:20|6938.8|6923.8|6940.3|6925.3|6940.3|6925.3|6938.8|6923.8|1
1735233750000|2024-12-26 17:22:30|6938|6923|6937.5|6922.5|6938|6923|6937.5|6922.5|6
1735233760000|2024-12-26 17:22:40|6937|6922|6937.5|6922.5|6938.5|6923.5|6936.5|6921.5|9
1735233810000|2024-12-26 17:23:30|6937|6922|6936.5|6921.5|6937|6922|6936.5|6921.5|7
1735233820000|2024-12-26 17:23:40|6936|6921|6936|6921|6936|6921|6936|6921|0
1735233840000|2024-12-26 17:24:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735233870000|2024-12-26 17:24:30|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|2
1735233880000|2024-12-26 17:24:40|6934.7|6919.7|6934.5|6919.5|6934.7|6919.7|6934.5|6919.5|4
1735233900000|2024-12-26 17:25:00|6934.7|6919.7|6933.5|6918.5|6934.7|6919.7|6933.5|6918.5|6
1735233910000|2024-12-26 17:25:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735233920000|2024-12-26 17:25:20|6934.2|6919.2|6934.7|6919.7|6935|6920|6934.2|6919.2|4
1735233960000|2024-12-26 17:26:00|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1735233970000|2024-12-26 17:26:10|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735234000000|2024-12-26 17:26:40|||||||||2
1735234010000|2024-12-26 17:26:50|||||||||1
1735234020000|2024-12-26 17:27:00|6933.7|6918.7|6934|6919|6934|6919|6933.7|6918.7|2
1735234030000|2024-12-26 17:27:10|6934.2|6919.2|6934.5|6919.5|6934.5|6919.5|6934.2|6919.2|2
1735234050000|2024-12-26 17:27:30|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|2
1735234080000|2024-12-26 17:28:00|6933.7|6918.7|6933.5|6918.5|6933.7|6918.7|6933.5|6918.5|1
1735234110000|2024-12-26 17:28:30|||||||||2
1735234120000|2024-12-26 17:28:40|||||||||1
1735234130000|2024-12-26 17:28:50|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|1
1735234160000|2024-12-26 17:29:20|6934.7|6919.7|6935|6920|6935.2|6920.2|6934.7|6919.7|1
1735234190000|2024-12-26 17:29:50|6936|6921|6936|6921|6936|6921|6936|6921|1
1735234210000|2024-12-26 17:30:10|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735234220000|2024-12-26 17:30:20|6935.5|6920.5|6935|6920|6935.5|6920.5|6934.2|6919.2|14
1735234250000|2024-12-26 17:30:50|6935.4|6920.4|6936|6921|6936|6921|6935.4|6920.4|1
1735234290000|2024-12-26 17:31:30|6937|6922|6936.5|6921.5|6937|6922|6936.5|6921.5|2
1735234300000|2024-12-26 17:31:40|||||||||1
1735234320000|2024-12-26 17:32:00|6935.2|6920.2|6935.5|6920.5|6935.5|6920.5|6935.2|6920.2|1
1735234330000|2024-12-26 17:32:10|||||||||2
1735234360000|2024-12-26 17:32:40|6935.2|6920.2|6935|6920|6935.2|6920.2|6935|6920|2
1735234400000|2024-12-26 17:33:20|6934|6919|6934.5|6919.5|6934.5|6919.5|6934|6919|2
1735234410000|2024-12-26 17:33:30|6934|6919|6932.5|6917.5|6934|6919|6932.5|6917.5|2
1735234440000|2024-12-26 17:34:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1735234460000|2024-12-26 17:34:20|6931.5|6916.5|6932|6917|6932|6917|6931.5|6916.5|1
1735234470000|2024-12-26 17:34:30|6932.2|6917.2|6932|6917|6932.5|6917.5|6932|6917|2
1735234480000|2024-12-26 17:34:40|||||||||1
1735234490000|2024-12-26 17:34:50|6932.8|6917.8|6932|6917|6933.3|6918.3|6932|6917|3
1735234500000|2024-12-26 17:35:00|6932.8|6917.8|6934|6919|6934|6919|6932.8|6917.8|6
1735234510000|2024-12-26 17:35:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934|6919|0
1735234520000|2024-12-26 17:35:20|6933.8|6918.8|6933|6918|6933.8|6918.8|6933|6918|2
1735234530000|2024-12-26 17:35:30|6932.5|6917.5|6933.5|6918.5|6933.5|6918.5|6932.5|6917.5|9
1735234540000|2024-12-26 17:35:40|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1735234550000|2024-12-26 17:35:50|6933|6918|6933|6918|6933|6918|6933|6918|0
1735234560000|2024-12-26 17:36:00|6933.3|6918.3|6931.5|6916.5|6933.3|6918.3|6931.5|6916.5|2
1735234580000|2024-12-26 17:36:20|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735234600000|2024-12-26 17:36:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735234610000|2024-12-26 17:36:50|6931.8|6916.8|6931.8|6916.8|6932.3|6917.3|6931.8|6916.8|3
1735234620000|2024-12-26 17:37:00|6930|6915|6930|6915|6930|6915|6930|6915|7
1735234630000|2024-12-26 17:37:10|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|1
1735234640000|2024-12-26 17:37:20|6929.7|6914.7|6929.8|6914.8|6929.8|6914.8|6929|6914|0
1735234650000|2024-12-26 17:37:30|6929|6914|6929.3|6914.3|6929.3|6914.3|6928.7|6913.7|1
1735234660000|2024-12-26 17:37:40|6929|6914|6929|6914|6929|6914|6929|6914|5
1735234670000|2024-12-26 17:37:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|5
1735234690000|2024-12-26 17:38:10|6929|6914|6928.5|6913.5|6929|6914|6928.5|6913.5|1
1735234740000|2024-12-26 17:39:00|6929.3|6914.3|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|7
1735234750000|2024-12-26 17:39:10|6928.3|6913.3|6927.5|6912.5|6928.3|6913.3|6927.5|6912.5|3
1735234760000|2024-12-26 17:39:20|6928|6913|6930|6915|6930|6915|6928|6913|2
1735234770000|2024-12-26 17:39:30|6929.8|6914.8|6929.5|6914.5|6929.8|6914.8|6929.5|6914.5|1
1735234780000|2024-12-26 17:39:40|||||||||1
1735234810000|2024-12-26 17:40:10|6929.8|6914.8|6930|6915|6930|6915|6929.8|6914.8|0
1735234830000|2024-12-26 17:40:30|6929.6|6914.6|6930|6915|6930|6915|6929.5|6914.5|3
1735234860000|2024-12-26 17:41:00|6929.8|6914.8|6929.5|6914.5|6929.8|6914.8|6929.5|6914.5|3
1735234870000|2024-12-26 17:41:10|6930|6915|6930|6915|6930|6915|6930|6915|0
1735234920000|2024-12-26 17:42:00|||||||||1
1735234930000|2024-12-26 17:42:10|6931.8|6916.8|6931|6916|6931.8|6916.8|6930.5|6915.5|2
1735234940000|2024-12-26 17:42:20|||||||||3
1735234960000|2024-12-26 17:42:40|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|3
1735234980000|2024-12-26 17:43:00|6931.6|6916.6|6931|6916|6931.6|6916.6|6931|6916|2
1735235030000|2024-12-26 17:43:50|||||||||1
1735235060000|2024-12-26 17:44:20|6931.3|6916.3|6931.5|6916.5|6932.6|6917.6|6931.3|6916.3|6
1735235070000|2024-12-26 17:44:30|6932.3|6917.3|6932.3|6917.3|6932.8|6917.8|6931.5|6916.5|1
1735235080000|2024-12-26 17:44:40|6932|6917|6932.3|6917.3|6932.3|6917.3|6932|6917|0
1735235100000|2024-12-26 17:45:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735235140000|2024-12-26 17:45:40|||||||||1
1735235160000|2024-12-26 17:46:00|||||||||1
1735235190000|2024-12-26 17:46:30|6932.3|6917.3|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|2
1735235220000|2024-12-26 17:47:00|||||||||2
1735235230000|2024-12-26 17:47:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|4
1735235240000|2024-12-26 17:47:20|6932|6917|6932|6917|6932|6917|6932|6917|0
1735235250000|2024-12-26 17:47:30|6932.3|6917.3|6932.6|6917.6|6932.6|6917.6|6932.3|6917.3|1
1735235260000|2024-12-26 17:47:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735235280000|2024-12-26 17:48:00|||||||||1
1735235300000|2024-12-26 17:48:20|||||||||1
1735235330000|2024-12-26 17:48:50|||||||||1
1735235340000|2024-12-26 17:49:00|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|5
1735235350000|2024-12-26 17:49:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1735235360000|2024-12-26 17:49:20|||||||||2
1735235380000|2024-12-26 17:49:40|||||||||1
1735235390000|2024-12-26 17:49:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1735235410000|2024-12-26 17:50:10|6932.3|6917.3|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|4
1735235440000|2024-12-26 17:50:40|||||||||1
1735235470000|2024-12-26 17:51:10|||||||||1
1735235500000|2024-12-26 17:51:40|||||||||1
1735235520000|2024-12-26 17:52:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1735235530000|2024-12-26 17:52:10|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1735235560000|2024-12-26 17:52:40|6931.6|6916.6|6931.8|6916.8|6931.8|6916.8|6931.6|6916.6|0
1735235580000|2024-12-26 17:53:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|2
1735235590000|2024-12-26 17:53:10|6931.8|6916.8|6931.3|6916.3|6931.8|6916.8|6931.1|6916.1|1
1735235610000|2024-12-26 17:53:30|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6930.8|6915.8|1
1735235620000|2024-12-26 17:53:40|6930.8|6915.8|6929.2|6914.2|6931.1|6916.1|6929.2|6914.2|3
1735235640000|2024-12-26 17:54:00|6928.6|6913.6|6925.6|6910.6|6929.3|6914.3|6925.6|6910.6|13
1735235670000|2024-12-26 17:54:30|6925.3|6910.3|6925.1|6910.1|6925.3|6910.3|6925.1|6910.1|0
1735235680000|2024-12-26 17:54:40|||||||||2
1735235690000|2024-12-26 17:54:50|6924.8|6909.8|6923.6|6908.6|6924.8|6909.8|6923.6|6908.6|4
1735235740000|2024-12-26 17:55:40|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|1
1735235750000|2024-12-26 17:55:50|6923.6|6908.6|6924.1|6909.1|6924.1|6909.1|6923.6|6908.6|1
1735235760000|2024-12-26 17:56:00|6925.3|6910.3|6924.6|6909.6|6925.3|6910.3|6924.6|6909.6|2
1735235800000|2024-12-26 17:56:40|||||||||1
1735235820000|2024-12-26 17:57:00|||||||||1
1735235840000|2024-12-26 17:57:20|6924.3|6909.3|6924.1|6909.1|6924.6|6909.6|6924.1|6909.1|1
1735235850000|2024-12-26 17:57:30|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|1
1735235880000|2024-12-26 17:58:00|||||||||1
1735235900000|2024-12-26 17:58:20|6924.6|6909.6|6924.3|6909.3|6924.8|6909.8|6924.3|6909.3|3
1735235910000|2024-12-26 17:58:30|||||||||1
1735235920000|2024-12-26 17:58:40|6924.1|6909.1|6923.6|6908.6|6924.1|6909.1|6923.6|6908.6|1
1735235930000|2024-12-26 17:58:50|6923.8|6908.8|6924.3|6909.3|6924.3|6909.3|6923.8|6908.8|2
1735235960000|2024-12-26 17:59:20|||||||||1
1735235990000|2024-12-26 17:59:50|||||||||3
1735236000000|2024-12-26 18:00:00|6924.1|6909.1|6925.3|6910.3|6926.1|6911.1|6923.6|6908.6|11
1735236010000|2024-12-26 18:00:10|6924.8|6909.8|6924.1|6909.1|6924.8|6909.8|6924.1|6909.1|1
1735236020000|2024-12-26 18:00:20|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|2
1735236040000|2024-12-26 18:00:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|2
1735236050000|2024-12-26 18:00:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|4
1735236060000|2024-12-26 18:01:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1735236070000|2024-12-26 18:01:10|6925.6|6910.6|6925.8|6910.8|6926.1|6911.1|6925.6|6910.6|3
1735236090000|2024-12-26 18:01:30|6926.1|6911.1|6926.6|6911.6|6927.1|6912.1|6926.1|6911.1|2
1735236100000|2024-12-26 18:01:40|6927.6|6912.6|6928.3|6913.3|6928.3|6913.3|6927.6|6912.6|6
1735236110000|2024-12-26 18:01:50|6928.8|6913.8|6928.3|6913.3|6928.8|6913.8|6928.3|6913.3|5
1735236120000|2024-12-26 18:02:00|6928.1|6913.1|6928.3|6913.3|6928.3|6913.3|6927.8|6912.8|0
1735236130000|2024-12-26 18:02:10|6928.8|6913.8|6928.6|6913.6|6929.1|6914.1|6928.6|6913.6|0
1735236140000|2024-12-26 18:02:20|6929.1|6914.1|6929.8|6914.8|6929.8|6914.8|6929.1|6914.1|1
1735236150000|2024-12-26 18:02:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735236160000|2024-12-26 18:02:40|6929.8|6914.8|6929.8|6914.8|6930.3|6915.3|6929.8|6914.8|0
1735236170000|2024-12-26 18:02:50|6929.6|6914.6|6929.8|6914.8|6929.8|6914.8|6929.6|6914.6|0
1735236180000|2024-12-26 18:03:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735236230000|2024-12-26 18:03:50|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|3
1735236240000|2024-12-26 18:04:00|6930.3|6915.3|6930.1|6915.1|6930.3|6915.3|6930.1|6915.1|0
1735236270000|2024-12-26 18:04:30|||||||||4
1735236290000|2024-12-26 18:04:50|6929.8|6914.8|6927.1|6912.1|6929.8|6914.8|6927.1|6912.1|3
1735236300000|2024-12-26 18:05:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1735236310000|2024-12-26 18:05:10|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735236320000|2024-12-26 18:05:20|6927.3|6912.3|6927.3|6912.3|6927.6|6912.6|6927.3|6912.3|0
1735236330000|2024-12-26 18:05:30|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735236400000|2024-12-26 18:06:40|6926.8|6911.8|6926.6|6911.6|6926.8|6911.8|6926.6|6911.6|0
1735236490000|2024-12-26 18:08:10|6927.1|6912.1|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1735236510000|2024-12-26 18:08:30|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1735236530000|2024-12-26 18:08:50|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6924|6909|3
1735236540000|2024-12-26 18:09:00|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6923.6|6908.6|0
1735236590000|2024-12-26 18:09:50|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735236600000|2024-12-26 18:10:00|6923.1|6908.1|6922|6907|6923.3|6908.3|6922|6907|13
1735236610000|2024-12-26 18:10:10|6921.8|6906.8|6920.3|6905.3|6921.8|6906.8|6920.3|6905.3|7
1735236620000|2024-12-26 18:10:20|6920.9|6905.9|6921.1|6906.1|6921.5|6906.5|6920.8|6905.8|4
1735236630000|2024-12-26 18:10:30|6921.3|6906.3|6922.1|6907.1|6922.1|6907.1|6921.1|6906.1|3
1735236660000|2024-12-26 18:11:00|||||||||11
1735236670000|2024-12-26 18:11:10|||||||||1
1735236680000|2024-12-26 18:11:20|||||||||4
1735236690000|2024-12-26 18:11:30|||||||||1
1735236710000|2024-12-26 18:11:50|||||||||1
1735236730000|2024-12-26 18:12:10|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6922.1|6907.1|2
1735236750000|2024-12-26 18:12:30|6921.6|6906.6|6920.8|6905.8|6921.6|6906.6|6920.8|6905.8|1
1735236830000|2024-12-26 18:13:50|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|1
1735236850000|2024-12-26 18:14:10|||||||||1
1735236860000|2024-12-26 18:14:20|6922.7|6907.7|6921.8|6906.8|6924.3|6909.3|6920|6905|8
1735236880000|2024-12-26 18:14:40|6921.4|6906.4|6920.5|6905.5|6921.4|6906.4|6920.5|6905.5|1
1735236890000|2024-12-26 18:14:50|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735236900000|2024-12-26 18:15:00|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1735236910000|2024-12-26 18:15:10|6921.4|6906.4|6921.5|6906.5|6921.8|6906.8|6920.8|6905.8|1
1735236920000|2024-12-26 18:15:20|6921.8|6906.8|6922.8|6907.8|6922.8|6907.8|6921.8|6906.8|1
1735236930000|2024-12-26 18:15:30|6923.6|6908.6|6925.8|6910.8|6925.8|6910.8|6923.6|6908.6|6
1735236940000|2024-12-26 18:15:40|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|2
1735236950000|2024-12-26 18:15:50|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|0
1735236970000|2024-12-26 18:16:10|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|0
1735237000000|2024-12-26 18:16:40|||||||||2
1735237040000|2024-12-26 18:17:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735237060000|2024-12-26 18:17:40|6924.9|6909.9|6925.5|6910.5|6925.5|6910.5|6924.9|6909.9|3
1735237080000|2024-12-26 18:18:00|6925.3|6910.3|6925|6910|6925.3|6910.3|6925|6910|3
1735237090000|2024-12-26 18:18:10|||||||||1
1735237120000|2024-12-26 18:18:40|6925.3|6910.3|6925.2|6910.2|6925.3|6910.3|6925.2|6910.2|1
1735237140000|2024-12-26 18:19:00|6925|6910|6925|6910|6925|6910|6925|6910|0
1735237150000|2024-12-26 18:19:10|||||||||2
1735237160000|2024-12-26 18:19:20|6925.3|6910.3|6925|6910|6925.5|6910.5|6925|6910|1
1735237170000|2024-12-26 18:19:30|||||||||1
1735237180000|2024-12-26 18:19:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735237190000|2024-12-26 18:19:50|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|9
1735237200000|2024-12-26 18:20:00|6926.1|6911.1|6925.8|6910.8|6926.1|6911.1|6925.8|6910.8|1
1735237210000|2024-12-26 18:20:10|||||||||1
1735237220000|2024-12-26 18:20:20|6925.7|6910.7|6926|6911|6926|6911|6925.5|6910.5|1
1735237240000|2024-12-26 18:20:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735237250000|2024-12-26 18:20:50|6925|6910|6925.8|6910.8|6925.8|6910.8|6925|6910|2
1735237280000|2024-12-26 18:21:20|6925.5|6910.5|6924.8|6909.8|6925.5|6910.5|6924.8|6909.8|2
1735237290000|2024-12-26 18:21:30|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1735237300000|2024-12-26 18:21:40|6925|6910|6924.8|6909.8|6925|6910|6924.8|6909.8|0
1735237310000|2024-12-26 18:21:50|6924.6|6909.6|6924.3|6909.3|6924.6|6909.6|6924.3|6909.3|1
1735237370000|2024-12-26 18:22:50|6924.1|6909.1|6923.8|6908.8|6924.3|6909.3|6923.8|6908.8|5
1735237380000|2024-12-26 18:23:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735237460000|2024-12-26 18:24:20|||||||||1
1735237490000|2024-12-26 18:24:50|6922.2|6907.2|6922.3|6907.3|6922.3|6907.3|6922.2|6907.2|2
1735237500000|2024-12-26 18:25:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1735237510000|2024-12-26 18:25:10|6922.9|6907.9|6923.1|6908.1|6923.1|6908.1|6922.6|6907.6|1
1735237520000|2024-12-26 18:25:20|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1735237530000|2024-12-26 18:25:30|6922.9|6907.9|6922.3|6907.3|6922.9|6907.9|6922.3|6907.3|1
1735237540000|2024-12-26 18:25:40|6922.6|6907.6|6923.1|6908.1|6923.9|6908.9|6922.6|6907.6|6
1735237550000|2024-12-26 18:25:50|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.3|6907.3|1
1735237570000|2024-12-26 18:26:10|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735237600000|2024-12-26 18:26:40|6923.7|6908.7|6923.1|6908.1|6923.9|6908.9|6923.1|6908.1|6
1735237610000|2024-12-26 18:26:50|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1735237630000|2024-12-26 18:27:10|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735237640000|2024-12-26 18:27:20|6922.6|6907.6|6922.3|6907.3|6922.6|6907.6|6922.3|6907.3|2
1735237650000|2024-12-26 18:27:30|6922.1|6907.1|6922.9|6907.9|6922.9|6907.9|6922.1|6907.1|5
1735237660000|2024-12-26 18:27:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|11
1735237670000|2024-12-26 18:27:50|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735237680000|2024-12-26 18:28:00|||||||||6
1735237700000|2024-12-26 18:28:20|6922|6907|6920.6|6905.6|6922|6907|6919.8|6904.8|1
1735237710000|2024-12-26 18:28:30|6921.2|6906.2|6922.4|6907.4|6922.4|6907.4|6921.2|6906.2|1
1735237730000|2024-12-26 18:28:50|6921.8|6906.8|6921.6|6906.6|6921.8|6906.8|6921.6|6906.6|3
1735237790000|2024-12-26 18:29:50|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1735237800000|2024-12-26 18:30:00|||||||||2
1735237810000|2024-12-26 18:30:10|6920.7|6905.7|6919.8|6904.8|6920.7|6905.7|6919.8|6904.8|4
1735237820000|2024-12-26 18:30:20|6920.2|6905.2|6921.1|6906.1|6921.1|6906.1|6920.2|6905.2|1
1735237840000|2024-12-26 18:30:40|||||||||4
1735237860000|2024-12-26 18:31:00|6920.5|6905.5|6921.1|6906.1|6921.1|6906.1|6920.5|6905.5|3
1735237870000|2024-12-26 18:31:10|||||||||2
1735237890000|2024-12-26 18:31:30|6920.9|6905.9|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|1
1735237900000|2024-12-26 18:31:40|6920.9|6905.9|6921.8|6906.8|6923.1|6908.1|6920.6|6905.6|8
1735237940000|2024-12-26 18:32:20|||||||||1
1735237950000|2024-12-26 18:32:30|6922.1|6907.1|6921.6|6906.6|6922.1|6907.1|6920.6|6905.6|1
1735237970000|2024-12-26 18:32:50|6922.3|6907.3|6922.3|6907.3|6922.6|6907.6|6922.3|6907.3|0
1735237980000|2024-12-26 18:33:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735238010000|2024-12-26 18:33:30|||||||||1
1735238060000|2024-12-26 18:34:20|||||||||1
1735238070000|2024-12-26 18:34:30|6921|6906|6922.6|6907.6|6923.1|6908.1|6921|6906|8
1735238110000|2024-12-26 18:35:10|6922.9|6907.9|6921.6|6906.6|6923.1|6908.1|6921.6|6906.6|1
1735238120000|2024-12-26 18:35:20|||||||||1
1735238130000|2024-12-26 18:35:30|||||||||1
1735238140000|2024-12-26 18:35:40|6921.9|6906.9|6921.6|6906.6|6922.1|6907.1|6921.6|6906.6|1
1735238160000|2024-12-26 18:36:00|6922.1|6907.1|6921.8|6906.8|6922.1|6907.1|6921.8|6906.8|1
1735238170000|2024-12-26 18:36:10|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735238180000|2024-12-26 18:36:20|||||||||1
1735238190000|2024-12-26 18:36:30|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|1
1735238210000|2024-12-26 18:36:50|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735238260000|2024-12-26 18:37:40|6921.9|6906.9|6922.1|6907.1|6922.1|6907.1|6921.6|6906.6|1
1735238280000|2024-12-26 18:38:00|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|17
1735238290000|2024-12-26 18:38:10|6925.4|6910.4|6926.1|6911.1|6926.1|6911.1|6925.4|6910.4|0
1735238300000|2024-12-26 18:38:20|6927.6|6912.6|6926.6|6911.6|6927.6|6912.6|6925.1|6910.1|12
1735238340000|2024-12-26 18:39:00|6926.9|6911.9|6927.1|6912.1|6927.1|6912.1|6926.9|6911.9|0
1735238380000|2024-12-26 18:39:40|6926.9|6911.9|6927.1|6912.1|6927.1|6912.1|6926.3|6911.3|1
1735238390000|2024-12-26 18:39:50|6926.9|6911.9|6926.6|6911.6|6926.9|6911.9|6926.3|6911.3|1
1735238410000|2024-12-26 18:40:10|6927.1|6912.1|6926.6|6911.6|6927.1|6912.1|6926.3|6911.3|1
1735238440000|2024-12-26 18:40:40|6926.2|6911.2|6926.6|6911.6|6926.6|6911.6|6925.9|6910.9|1
1735238470000|2024-12-26 18:41:10|6927.1|6912.1|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|10
1735238500000|2024-12-26 18:41:40|6927.1|6912.1|6926.8|6911.8|6927.1|6912.1|6926.8|6911.8|1
1735238520000|2024-12-26 18:42:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1735238530000|2024-12-26 18:42:10|6927.1|6912.1|6926.6|6911.6|6927.1|6912.1|6926.6|6911.6|1
1735238560000|2024-12-26 18:42:40|||||||||1
1735238590000|2024-12-26 18:43:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735238620000|2024-12-26 18:43:40|6927.9|6912.9|6929.6|6914.6|6929.9|6914.9|6927.9|6912.9|12
1735238630000|2024-12-26 18:43:50|6929.4|6914.4|6929.4|6914.4|6929.9|6914.9|6929.1|6914.1|3
1735238650000|2024-12-26 18:44:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735238670000|2024-12-26 18:44:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|3
1735238680000|2024-12-26 18:44:40|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|0
1735238690000|2024-12-26 18:44:50|6928.9|6913.9|6928.6|6913.6|6928.9|6913.9|6928.6|6913.6|2
1735238700000|2024-12-26 18:45:00|6928.1|6913.1|6928.4|6913.4|6928.4|6913.4|6928.1|6913.1|0
1735238720000|2024-12-26 18:45:20|6927.8|6912.8|6927.6|6912.6|6927.8|6912.8|6927.6|6912.6|1
1735238750000|2024-12-26 18:45:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735238770000|2024-12-26 18:46:10|6927.1|6912.1|6927.8|6912.8|6927.8|6912.8|6927.1|6912.1|3
1735238780000|2024-12-26 18:46:20|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735238790000|2024-12-26 18:46:30|6928.3|6913.3|6927.6|6912.6|6928.6|6913.6|6927.6|6912.6|1
1735238820000|2024-12-26 18:47:00|6927.9|6912.9|6927.6|6912.6|6928.1|6913.1|6927.6|6912.6|1
1735238830000|2024-12-26 18:47:10|||||||||1
1735238840000|2024-12-26 18:47:20|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|3
1735238850000|2024-12-26 18:47:30|6927.3|6912.3|6927.6|6912.6|6928.6|6913.6|6927.3|6912.3|4
1735238890000|2024-12-26 18:48:10|6928.3|6913.3|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|1
1735238900000|2024-12-26 18:48:20|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|0
1735238920000|2024-12-26 18:48:40|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6928.9|6913.9|3
1735238950000|2024-12-26 18:49:10|6929|6914|6929.6|6914.6|6929.6|6914.6|6929|6914|1
1735238980000|2024-12-26 18:49:40|6929.8|6914.8|6929.3|6914.3|6929.8|6914.8|6929.3|6914.3|2
1735238990000|2024-12-26 18:49:50|6929.6|6914.6|6929.8|6914.8|6929.8|6914.8|6929.6|6914.6|3
1735239010000|2024-12-26 18:50:10|6929.6|6914.6|6928.8|6913.8|6929.6|6914.6|6928.8|6913.8|7
1735239040000|2024-12-26 18:50:40|||||||||1
1735239050000|2024-12-26 18:50:50|6929|6914|6929.6|6914.6|6929.6|6914.6|6929|6914|1
1735239080000|2024-12-26 18:51:20|6929.1|6914.1|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|1
1735239090000|2024-12-26 18:51:30|6927.8|6912.8|6927.8|6912.8|6928.1|6913.1|6927.8|6912.8|0
1735239110000|2024-12-26 18:51:50|||||||||2
1735239120000|2024-12-26 18:52:00|6927.6|6912.6|6926.6|6911.6|6927.6|6912.6|6926.6|6911.6|2
1735239130000|2024-12-26 18:52:10|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735239140000|2024-12-26 18:52:20|||||||||3
1735239150000|2024-12-26 18:52:30|||||||||1
1735239170000|2024-12-26 18:52:50|||||||||1
1735239200000|2024-12-26 18:53:20|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1735239220000|2024-12-26 18:53:40|6927.4|6912.4|6926.8|6911.8|6927.4|6912.4|6926.8|6911.8|1
1735239230000|2024-12-26 18:53:50|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|2
1735239240000|2024-12-26 18:54:00|6927.6|6912.6|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|0
1735239260000|2024-12-26 18:54:20|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|1
1735239270000|2024-12-26 18:54:30|6925.8|6910.8|6924.8|6909.8|6925.8|6910.8|6924.8|6909.8|2
1735239290000|2024-12-26 18:54:50|||||||||3
1735239300000|2024-12-26 18:55:00|||||||||1
1735239310000|2024-12-26 18:55:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1735239320000|2024-12-26 18:55:20|6925.3|6910.3|6928.6|6913.6|6928.6|6913.6|6925.3|6910.3|11
1735239330000|2024-12-26 18:55:30|6929.2|6914.2|6928.6|6913.6|6929.4|6914.4|6928.6|6913.6|9
1735239340000|2024-12-26 18:55:40|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735239350000|2024-12-26 18:55:50|6929.3|6914.3|6929.3|6914.3|6929.6|6914.6|6929.3|6914.3|1
1735239360000|2024-12-26 18:56:00|6929.6|6914.6|6930.6|6915.6|6930.9|6915.9|6929.3|6914.3|12
1735239410000|2024-12-26 18:56:50|6929.8|6914.8|6929.8|6914.8|6930.1|6915.1|6929.8|6914.8|1
1735239420000|2024-12-26 18:57:00|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735239430000|2024-12-26 18:57:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1735239440000|2024-12-26 18:57:20|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1735239470000|2024-12-26 18:57:50|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735239480000|2024-12-26 18:58:00|||||||||1
1735239500000|2024-12-26 18:58:20|6930.2|6915.2|6929.3|6914.3|6930.2|6915.2|6929.3|6914.3|8
1735239510000|2024-12-26 18:58:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|2
1735239530000|2024-12-26 18:58:50|||||||||1
1735239570000|2024-12-26 18:59:30|6929.3|6914.3|6929.1|6914.1|6929.3|6914.3|6929.1|6914.1|7
1735239580000|2024-12-26 18:59:40|6929.3|6914.3|6927.8|6912.8|6929.3|6914.3|6927.8|6912.8|2
1735239590000|2024-12-26 18:59:50|6928.1|6913.1|6928.3|6913.3|6928.3|6913.3|6928.1|6913.1|1
1735239600000|2024-12-26 19:00:00|6929.1|6914.1|6927.3|6912.3|6929.1|6914.1|6927.3|6912.3|7
1735239610000|2024-12-26 19:00:10|6927.6|6912.6|6927.2|6912.2|6927.6|6912.6|6926.8|6911.8|0
1735239620000|2024-12-26 19:00:20|6927.8|6912.8|6928|6913|6928.3|6913.3|6927.8|6912.8|3
1735239630000|2024-12-26 19:00:30|6928.3|6913.3|6929.1|6914.1|6929.1|6914.1|6928.3|6913.3|5
1735239640000|2024-12-26 19:00:40|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|4
1735239650000|2024-12-26 19:00:50|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|2
1735239660000|2024-12-26 19:01:00|||||||||2
1735239680000|2024-12-26 19:01:20|6929.4|6914.4|6928.6|6913.6|6929.4|6914.4|6928.6|6913.6|2
1735239690000|2024-12-26 19:01:30|||||||||1
1735239700000|2024-12-26 19:01:40|||||||||1
1735239710000|2024-12-26 19:01:50|||||||||2
1735239720000|2024-12-26 19:02:00|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735239730000|2024-12-26 19:02:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|2
1735239740000|2024-12-26 19:02:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735239750000|2024-12-26 19:02:30|6929.4|6914.4|6930.7|6915.7|6930.7|6915.7|6929.4|6914.4|21
1735239760000|2024-12-26 19:02:40|6929.9|6914.9|6928.6|6913.6|6929.9|6914.9|6928.6|6913.6|3
1735239770000|2024-12-26 19:02:50|6928.4|6913.4|6928.6|6913.6|6928.6|6913.6|6928.4|6913.4|2
1735239780000|2024-12-26 19:03:00|6927.5|6912.5|6926.6|6911.6|6927.5|6912.5|6926.6|6911.6|6
1735239790000|2024-12-26 19:03:10|6926.4|6911.4|6925.6|6910.6|6926.4|6911.4|6925.6|6910.6|2
1735239800000|2024-12-26 19:03:20|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|1
1735239810000|2024-12-26 19:03:30|||||||||1
1735239820000|2024-12-26 19:03:40|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|2
1735239830000|2024-12-26 19:03:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|1
1735239840000|2024-12-26 19:04:00|6922.9|6907.9|6922.1|6907.1|6922.9|6907.9|6922.1|6907.1|4
1735239860000|2024-12-26 19:04:20|6921.4|6906.4|6921.1|6906.1|6922.1|6907.1|6921.1|6906.1|1
1735239870000|2024-12-26 19:04:30|6922.1|6907.1|6922.4|6907.4|6922.4|6907.4|6922.1|6907.1|7
1735239880000|2024-12-26 19:04:40|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735239890000|2024-12-26 19:04:50|||||||||4
1735239900000|2024-12-26 19:05:00|||||||||2
1735239910000|2024-12-26 19:05:10|||||||||6
1735239920000|2024-12-26 19:05:20|6923.1|6908.1|6923.9|6908.9|6924.1|6909.1|6923.1|6908.1|4
1735239930000|2024-12-26 19:05:30|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|19
1735239940000|2024-12-26 19:05:40|||||||||1
1735239950000|2024-12-26 19:05:50|||||||||1
1735239960000|2024-12-26 19:06:00|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6924.1|6909.1|2
1735239970000|2024-12-26 19:06:10|6924.4|6909.4|6926.4|6911.4|6926.4|6911.4|6924.4|6909.4|7
1735239980000|2024-12-26 19:06:20|6926.1|6911.1|6925.9|6910.9|6926.1|6911.1|6925.7|6910.7|1
1735239990000|2024-12-26 19:06:30|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|3
1735240000000|2024-12-26 19:06:40|6925.4|6910.4|6925.1|6910.1|6925.4|6910.4|6925.1|6910.1|2
1735240010000|2024-12-26 19:06:50|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|2
1735240020000|2024-12-26 19:07:00|6925.1|6910.1|6925.4|6910.4|6925.4|6910.4|6925.1|6910.1|2
1735240030000|2024-12-26 19:07:10|6925.1|6910.1|6925.4|6910.4|6925.4|6910.4|6925.1|6910.1|1
1735240040000|2024-12-26 19:07:20|6925.7|6910.7|6924.1|6909.1|6926.1|6911.1|6924.1|6909.1|11
1735240050000|2024-12-26 19:07:30|||||||||1
1735240060000|2024-12-26 19:07:40|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|6
1735240070000|2024-12-26 19:07:50|6923.7|6908.7|6923.9|6908.9|6923.9|6908.9|6923.7|6908.7|1
1735240080000|2024-12-26 19:08:00|||||||||1
1735240090000|2024-12-26 19:08:10|||||||||1
1735240100000|2024-12-26 19:08:20|6923.7|6908.7|6923.6|6908.6|6923.9|6908.9|6923.4|6908.4|2
1735240110000|2024-12-26 19:08:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735240120000|2024-12-26 19:08:40|||||||||1
1735240130000|2024-12-26 19:08:50|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|1
1735240140000|2024-12-26 19:09:00|6923.1|6908.1|6922.4|6907.4|6923.9|6908.9|6922.1|6907.1|6
1735240150000|2024-12-26 19:09:10|6923.1|6908.1|6924.2|6909.2|6924.2|6909.2|6922.9|6907.9|4
1735240160000|2024-12-26 19:09:20|6924.1|6909.1|6924.1|6909.1|6924.4|6909.4|6924.1|6909.1|2
1735240170000|2024-12-26 19:09:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|1
1735240180000|2024-12-26 19:09:40|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|2
1735240190000|2024-12-26 19:09:50|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|6
1735240200000|2024-12-26 19:10:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|8
1735240210000|2024-12-26 19:10:10|6921.8|6906.8|6922.4|6907.4|6922.4|6907.4|6921.8|6906.8|6
1735240220000|2024-12-26 19:10:20|6922.7|6907.7|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|2
1735240230000|2024-12-26 19:10:30|6922.9|6907.9|6923.1|6908.1|6923.1|6908.1|6922.9|6907.9|3
1735240250000|2024-12-26 19:10:50|6922.7|6907.7|6922.4|6907.4|6922.7|6907.7|6922.1|6907.1|6
1735240260000|2024-12-26 19:11:00|||||||||1
1735240270000|2024-12-26 19:11:10|6922.7|6907.7|6924.1|6909.1|6924.6|6909.6|6922.4|6907.4|4
1735240280000|2024-12-26 19:11:20|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.1|6909.1|4
1735240290000|2024-12-26 19:11:30|6924.1|6909.1|6924.4|6909.4|6924.4|6909.4|6924.1|6909.1|1
1735240300000|2024-12-26 19:11:40|6924.8|6909.8|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|6
1735240310000|2024-12-26 19:11:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6923.9|6908.9|19
1735240320000|2024-12-26 19:12:00|6924.3|6909.3|6924.9|6909.9|6924.9|6909.9|6924.3|6909.3|10
1735240330000|2024-12-26 19:12:10|||||||||1
1735240340000|2024-12-26 19:12:20|6924.7|6909.7|6924.4|6909.4|6924.7|6909.7|6924.1|6909.1|5
1735240350000|2024-12-26 19:12:30|6924.7|6909.7|6924.4|6909.4|6924.7|6909.7|6924.4|6909.4|4
1735240360000|2024-12-26 19:12:40|||||||||3
1735240370000|2024-12-26 19:12:50|6924.8|6909.8|6924.4|6909.4|6925.1|6910.1|6924.4|6909.4|12
1735240380000|2024-12-26 19:13:00|6924.7|6909.7|6926.4|6911.4|6926.4|6911.4|6924.7|6909.7|19
1735240390000|2024-12-26 19:13:10|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|11
1735240400000|2024-12-26 19:13:20|6925.6|6910.6|6926.1|6911.1|6926.1|6911.1|6925.6|6910.6|10
1735240410000|2024-12-26 19:13:30|||||||||12
1735240420000|2024-12-26 19:13:40|||||||||13
1735240430000|2024-12-26 19:13:50|6926.3|6911.3|6927.1|6912.1|6927.1|6912.1|6926.3|6911.3|11
1735240440000|2024-12-26 19:14:00|||||||||22
1735240450000|2024-12-26 19:14:10|6927.9|6912.9|6929.3|6914.3|6929.3|6914.3|6927.9|6912.9|88
1735240460000|2024-12-26 19:14:20|6929.5|6914.5|6929.5|6914.5|6930.6|6915.6|6929.5|6914.5|51
1735240470000|2024-12-26 19:14:30|6929.3|6914.3|6930.1|6915.1|6930.1|6915.1|6929.3|6914.3|53
1735240480000|2024-12-26 19:14:40|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.1|6915.1|40
1735240490000|2024-12-26 19:14:50|6932.1|6917.1|6931.6|6916.6|6932.4|6917.4|6931.3|6916.3|68
1735240500000|2024-12-26 19:15:00|6931.1|6916.1|6928.6|6913.6|6931.1|6916.1|6928.6|6913.6|5
1735240510000|2024-12-26 19:15:10|6929.1|6914.1|6929.4|6914.4|6929.4|6914.4|6929.1|6914.1|21
1735240520000|2024-12-26 19:15:20|||||||||1
1735240530000|2024-12-26 19:15:30|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6929.6|6914.6|22
1735240540000|2024-12-26 19:15:40|6930.3|6915.3|6929.6|6914.6|6930.3|6915.3|6929.6|6914.6|2
1735240550000|2024-12-26 19:15:50|6929.9|6914.9|6929.8|6914.8|6930.1|6915.1|6929.6|6914.6|1
1735240560000|2024-12-26 19:16:00|6929.6|6914.6|6930.2|6915.2|6930.6|6915.6|6929.6|6914.6|4
1735240570000|2024-12-26 19:16:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1735240580000|2024-12-26 19:16:20|6931.1|6916.1|6931.4|6916.4|6931.4|6916.4|6930.1|6915.1|1
1735240590000|2024-12-26 19:16:30|||||||||3
1735240600000|2024-12-26 19:16:40|6931.1|6916.1|6931.4|6916.4|6931.4|6916.4|6931.1|6916.1|1
1735240620000|2024-12-26 19:17:00|6931.6|6916.6|6931.6|6916.6|6931.9|6916.9|6931.3|6916.3|1
1735240630000|2024-12-26 19:17:10|||||||||1
1735240640000|2024-12-26 19:17:20|6932.8|6917.8|6932.1|6917.1|6933.4|6918.4|6932.1|6917.1|3
1735240650000|2024-12-26 19:17:30|6932.9|6917.9|6931.4|6916.4|6932.9|6917.9|6930.9|6915.9|22
1735240670000|2024-12-26 19:17:50|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735240680000|2024-12-26 19:18:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735240690000|2024-12-26 19:18:10|6931.1|6916.1|6931.6|6916.6|6931.6|6916.6|6930.6|6915.6|0
1735240700000|2024-12-26 19:18:20|6931.1|6916.1|6931.1|6916.1|6931.6|6916.6|6930.6|6915.6|0
1735240710000|2024-12-26 19:18:30|6930.8|6915.8|6930.6|6915.6|6931.6|6916.6|6930.6|6915.6|0
1735240720000|2024-12-26 19:18:40|6930.1|6915.1|6930.9|6915.9|6930.9|6915.9|6930.1|6915.1|4
1735240730000|2024-12-26 19:18:50|6931.4|6916.4|6933.1|6918.1|6933.4|6918.4|6931.4|6916.4|2
1735240740000|2024-12-26 19:19:00|6933.3|6918.3|6933.4|6918.4|6933.6|6918.6|6933.3|6918.3|2
1735240750000|2024-12-26 19:19:10|6933|6918|6932.3|6917.3|6933|6918|6932.1|6917.1|2
1735240760000|2024-12-26 19:19:20|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|1
1735240770000|2024-12-26 19:19:30|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.3|6917.3|2
1735240780000|2024-12-26 19:19:40|6933.3|6918.3|6932.8|6917.8|6933.3|6918.3|6932.8|6917.8|2
1735240790000|2024-12-26 19:19:50|6932.4|6917.4|6932.1|6917.1|6932.6|6917.6|6932.1|6917.1|1
1735264800000|2024-12-27 02:00:00|6927.1|6912.1|6927.9|6912.9|6927.9|6912.9|6927.1|6912.1|14
1735264810000|2024-12-27 02:00:10|6928.2|6913.2|6928.4|6913.4|6928.4|6913.4|6928.2|6913.2|2
1735264820000|2024-12-27 02:00:20|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|2
1735264830000|2024-12-27 02:00:30|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1735264850000|2024-12-27 02:00:50|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|2
1735264900000|2024-12-27 02:01:40|6929.9|6914.9|6929.4|6914.4|6929.9|6914.9|6929.4|6914.4|3
1735264920000|2024-12-27 02:02:00|6929.1|6914.1|6928.9|6913.9|6929.1|6914.1|6928.9|6913.9|0
1735264930000|2024-12-27 02:02:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735264950000|2024-12-27 02:02:30|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735264970000|2024-12-27 02:02:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1735264980000|2024-12-27 02:03:00|6927.3|6912.3|6927.1|6912.1|6927.3|6912.3|6927.1|6912.1|0
1735264990000|2024-12-27 02:03:10|6927|6912|6927|6912|6927|6912|6927|6912|13
1735265000000|2024-12-27 02:03:20|6927.8|6912.8|6927.5|6912.5|6927.8|6912.8|6927.5|6912.5|1
1735265020000|2024-12-27 02:03:40|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1735265030000|2024-12-27 02:03:50|6928|6913|6928.5|6913.5|6928.5|6913.5|6928|6913|28
1735265040000|2024-12-27 02:04:00|6929|6914|6929.5|6914.5|6929.8|6914.8|6929|6914|3
1735265080000|2024-12-27 02:04:40|6929.3|6914.3|6929|6914|6929.3|6914.3|6929|6914|0
1735265090000|2024-12-27 02:04:50|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|2
1735265100000|2024-12-27 02:05:00|6926.9|6911.9|6918.1|6903.1|6926.9|6911.9|6918.1|6903.1|2
1735265110000|2024-12-27 02:05:10|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|1
1735265130000|2024-12-27 02:05:30|||||||||1
1735265140000|2024-12-27 02:05:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735265160000|2024-12-27 02:06:00|||||||||1
1735265270000|2024-12-27 02:07:50|6917.5|6902.5|6917.8|6902.8|6917.8|6902.8|6917.5|6902.5|1
1735265280000|2024-12-27 02:08:00|||||||||1
1735265290000|2024-12-27 02:08:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1735265330000|2024-12-27 02:08:50|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|0
1735265370000|2024-12-27 02:09:30|||||||||1
1735265410000|2024-12-27 02:10:10|6918.7|6903.7|6918.6|6903.6|6918.7|6903.7|6918.6|6903.6|1
1735265520000|2024-12-27 02:12:00|6918.8|6903.8|6919.1|6904.1|6919.1|6904.1|6918.8|6903.8|1
1735265530000|2024-12-27 02:12:10|6919.3|6904.3|6920.3|6905.3|6920.3|6905.3|6919.3|6904.3|0
1735265680000|2024-12-27 02:14:40|6920.8|6905.8|6922.8|6907.8|6922.8|6907.8|6920.8|6905.8|1
1735265690000|2024-12-27 02:14:50|6924.4|6909.4|6923.3|6908.3|6924.6|6909.6|6923.3|6908.3|2
1735265780000|2024-12-27 02:16:20|6924.2|6909.2|6924.6|6909.6|6924.6|6909.6|6924.2|6909.2|0
1735265820000|2024-12-27 02:17:00|||||||||1
1735265830000|2024-12-27 02:17:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1735265840000|2024-12-27 02:17:20|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735265850000|2024-12-27 02:17:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735265880000|2024-12-27 02:18:00|6921.8|6906.8|6922.1|6907.1|6922.1|6907.1|6921.8|6906.8|0
1735265890000|2024-12-27 02:18:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735265910000|2024-12-27 02:18:30|||||||||1
1735265970000|2024-12-27 02:19:30|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1735266030000|2024-12-27 02:20:30|||||||||1
1735266100000|2024-12-27 02:21:40|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735266160000|2024-12-27 02:22:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.3|6908.3|2
1735266200000|2024-12-27 02:23:20|6923.6|6908.6|6923.3|6908.3|6923.6|6908.6|6922.8|6907.8|0
1735266210000|2024-12-27 02:23:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735266220000|2024-12-27 02:23:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735266230000|2024-12-27 02:23:50|6923.1|6908.1|6922.8|6907.8|6923.1|6908.1|6922.6|6907.6|0
1735266240000|2024-12-27 02:24:00|6922.6|6907.6|6922.3|6907.3|6922.6|6907.6|6922.3|6907.3|0
1735266280000|2024-12-27 02:24:40|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1735266300000|2024-12-27 02:25:00|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735266410000|2024-12-27 02:26:50|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|2
1735266530000|2024-12-27 02:28:50|||||||||1
1735266790000|2024-12-27 02:33:10|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1735266840000|2024-12-27 02:34:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735266860000|2024-12-27 02:34:20|6924.6|6909.6|6924.4|6909.4|6924.6|6909.6|6924.4|6909.4|0
1735266960000|2024-12-27 02:36:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735266970000|2024-12-27 02:36:10|6924.6|6909.6|6924.9|6909.9|6924.9|6909.9|6924.6|6909.6|0
1735266990000|2024-12-27 02:36:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735267010000|2024-12-27 02:36:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735267030000|2024-12-27 02:37:10|6924.6|6909.6|6924.9|6909.9|6924.9|6909.9|6924.6|6909.6|0
1735267040000|2024-12-27 02:37:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735267050000|2024-12-27 02:37:30|6924.9|6909.9|6924.6|6909.6|6924.9|6909.9|6924.6|6909.6|1
1735267060000|2024-12-27 02:37:40|||||||||1
1735267080000|2024-12-27 02:38:00|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1735267110000|2024-12-27 02:38:30|6923.9|6908.9|6924.4|6909.4|6924.4|6909.4|6923.9|6908.9|0
1735267170000|2024-12-27 02:39:30|6924.6|6909.6|6924.9|6909.9|6924.9|6909.9|6924.6|6909.6|0
1735267320000|2024-12-27 02:42:00|6926.6|6911.6|6928.6|6913.6|6928.6|6913.6|6926.6|6911.6|3
1735267330000|2024-12-27 02:42:10|6929.9|6914.9|6930.4|6915.4|6930.4|6915.4|6929.6|6914.6|2
1735267350000|2024-12-27 02:42:30|6930.6|6915.6|6931.1|6916.1|6931.1|6916.1|6930.6|6915.6|0
1735267380000|2024-12-27 02:43:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735267390000|2024-12-27 02:43:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1735267540000|2024-12-27 02:45:40|6933.1|6918.1|6931.4|6916.4|6933.1|6918.1|6931.4|6916.4|3
1735267560000|2024-12-27 02:46:00|6935.1|6920.1|6935.4|6920.4|6935.4|6920.4|6935.1|6920.1|11
1735267570000|2024-12-27 02:46:10|||||||||1
1735267580000|2024-12-27 02:46:20|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735267600000|2024-12-27 02:46:40|6934.6|6919.6|6934.1|6919.1|6934.9|6919.9|6934.1|6919.1|0
1735267620000|2024-12-27 02:47:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735267640000|2024-12-27 02:47:20|6933.6|6918.6|6933.9|6918.9|6933.9|6918.9|6933.6|6918.6|0
1735267650000|2024-12-27 02:47:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1735267660000|2024-12-27 02:47:40|6933.9|6918.9|6935.4|6920.4|6935.4|6920.4|6933.9|6918.9|1
1735267670000|2024-12-27 02:47:50|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|0
1735267680000|2024-12-27 02:48:00|6936.9|6921.9|6937.9|6922.9|6937.9|6922.9|6936.9|6921.9|1
1735267700000|2024-12-27 02:48:20|6939|6924|6939.6|6924.6|6939.6|6924.6|6939|6924|0
1735267710000|2024-12-27 02:48:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|4
1735267720000|2024-12-27 02:48:40|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1735267810000|2024-12-27 02:50:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1735267900000|2024-12-27 02:51:40|6942.9|6927.9|6942.7|6927.7|6942.9|6927.9|6942.7|6927.7|2
1735267920000|2024-12-27 02:52:00|6942|6927|6941.2|6926.2|6942|6927|6941.2|6926.2|1
1735267990000|2024-12-27 02:53:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1735268020000|2024-12-27 02:53:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1735268050000|2024-12-27 02:54:10|6939.2|6924.2|6938.2|6923.2|6939.2|6924.2|6938.2|6923.2|2
1735268060000|2024-12-27 02:54:20|6937.9|6922.9|6938.2|6923.2|6938.2|6923.2|6937.9|6922.9|0
1735268070000|2024-12-27 02:54:30|||||||||1
1735268120000|2024-12-27 02:55:20|6937.9|6922.9|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|0
1735268130000|2024-12-27 02:55:30|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|1
1735268140000|2024-12-27 02:55:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1735268250000|2024-12-27 02:57:30|||||||||1
1735268340000|2024-12-27 02:59:00|6934.9|6919.9|6929.9|6914.9|6934.9|6919.9|6929.7|6914.7|6
1735268350000|2024-12-27 02:59:10|6929.6|6914.6|6928.4|6913.4|6929.9|6914.9|6928.4|6913.4|1
1735268360000|2024-12-27 02:59:20|6927.9|6912.9|6927.4|6912.4|6927.9|6912.9|6927.4|6912.4|0
1735268380000|2024-12-27 02:59:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1735268400000|2024-12-27 03:00:00|||||||||5
1735268420000|2024-12-27 03:00:20|||||||||4
1735268480000|2024-12-27 03:01:20|6925.9|6910.9|6924.9|6909.9|6925.9|6910.9|6924.9|6909.9|1
1735268490000|2024-12-27 03:01:30|6923.4|6908.4|6920.9|6905.9|6923.4|6908.4|6920.9|6905.9|2
1735268510000|2024-12-27 03:01:50|6919.1|6904.1|6919.2|6904.2|6919.2|6904.2|6919.1|6904.1|1
1735268520000|2024-12-27 03:02:00|6919.4|6904.4|6918.9|6903.9|6919.4|6904.4|6918.9|6903.9|0
1735268580000|2024-12-27 03:03:00|6920.2|6905.2|6922.2|6907.2|6922.2|6907.2|6920.2|6905.2|3
1735268590000|2024-12-27 03:03:10|6922.4|6907.4|6923.9|6908.9|6923.9|6908.9|6922.4|6907.4|0
1735268620000|2024-12-27 03:03:40|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1735268640000|2024-12-27 03:04:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735268680000|2024-12-27 03:04:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1735268690000|2024-12-27 03:04:50|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735268710000|2024-12-27 03:05:10|6925.4|6910.4|6928.6|6913.6|6928.6|6913.6|6925.4|6910.4|1
1735268720000|2024-12-27 03:05:20|6929|6914|6931.9|6916.9|6931.9|6916.9|6929|6914|1
1735268730000|2024-12-27 03:05:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735268750000|2024-12-27 03:05:50|6932.3|6917.3|6932.9|6917.9|6933.2|6918.2|6932.3|6917.3|2
1735268790000|2024-12-27 03:06:30|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1735268800000|2024-12-27 03:06:40|6933.7|6918.7|6938.2|6923.2|6938.2|6923.2|6933.7|6918.7|1
1735268810000|2024-12-27 03:06:50|6940.6|6925.6|6941.2|6926.2|6941.2|6926.2|6940.6|6925.6|0
1735268820000|2024-12-27 03:07:00|6941.6|6926.6|6942.6|6927.6|6942.6|6927.6|6941.1|6926.1|0
1735268850000|2024-12-27 03:07:30|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|1
1735268860000|2024-12-27 03:07:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1735268900000|2024-12-27 03:08:20|6940.8|6925.8|6940.2|6925.2|6940.8|6925.8|6940.2|6925.2|0
1735268910000|2024-12-27 03:08:30|6940.5|6925.5|6940.9|6925.9|6940.9|6925.9|6940.5|6925.5|0
1735269170000|2024-12-27 03:12:50|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|2
1735269180000|2024-12-27 03:13:00|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1735269210000|2024-12-27 03:13:30|6939|6924|6939|6924|6939|6924|6939|6924|0
1735269250000|2024-12-27 03:14:10|6939.1|6924.1|6938.9|6923.9|6939.1|6924.1|6938.9|6923.9|1
1735269340000|2024-12-27 03:15:40|6939.2|6924.2|6939.4|6924.4|6939.4|6924.4|6939.2|6924.2|0
1735269360000|2024-12-27 03:16:00|6939.1|6924.1|6939.4|6924.4|6939.4|6924.4|6939.1|6924.1|0
1735269370000|2024-12-27 03:16:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735269380000|2024-12-27 03:16:20|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1735269410000|2024-12-27 03:16:50|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735269450000|2024-12-27 03:17:30|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|0
1735269510000|2024-12-27 03:18:30|6939.5|6924.5|6941.7|6926.7|6941.7|6926.7|6939.5|6924.5|2
1735269520000|2024-12-27 03:18:40|6940.2|6925.2|6943.9|6928.9|6943.9|6928.9|6940.2|6925.2|4
1735269530000|2024-12-27 03:18:50|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|0
1735269660000|2024-12-27 03:21:00|6943.1|6928.1|6941.5|6926.5|6943.1|6928.1|6941.5|6926.5|6
1735269670000|2024-12-27 03:21:10|6940.5|6925.5|6940.5|6925.5|6941|6926|6940|6925|4
1735269680000|2024-12-27 03:21:20|6940.4|6925.4|6940.5|6925.5|6940.7|6925.7|6940.2|6925.2|0
1735269690000|2024-12-27 03:21:30|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.2|6925.2|0
1735269710000|2024-12-27 03:21:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|1
1735269770000|2024-12-27 03:22:50|6940.9|6925.9|6940.9|6925.9|6941.2|6926.2|6940.9|6925.9|1
1735269840000|2024-12-27 03:24:00|6940|6925|6939.7|6924.7|6940|6925|6939.7|6924.7|1
1735269850000|2024-12-27 03:24:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1735269890000|2024-12-27 03:24:50|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1735269900000|2024-12-27 03:25:00|6939.4|6924.4|6939.7|6924.7|6939.7|6924.7|6939.4|6924.4|0
1735269910000|2024-12-27 03:25:10|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|2
1735270010000|2024-12-27 03:26:50|6940.3|6925.3|6943.2|6928.2|6943.2|6928.2|6940.3|6925.3|1
1735270020000|2024-12-27 03:27:00|6943.7|6928.7|6943.9|6928.9|6943.9|6928.9|6943.7|6928.7|0
1735270080000|2024-12-27 03:28:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735270090000|2024-12-27 03:28:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|0
1735270100000|2024-12-27 03:28:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735270120000|2024-12-27 03:28:40|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|2
1735270170000|2024-12-27 03:29:30|6943.7|6928.7|6940.9|6925.9|6943.7|6928.7|6940.9|6925.9|1
1735270180000|2024-12-27 03:29:40|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1735270190000|2024-12-27 03:29:50|6940|6925|6939.2|6924.2|6940|6925|6939.2|6924.2|1
1735270250000|2024-12-27 03:30:50|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6939.9|6924.9|0
1735270260000|2024-12-27 03:31:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1735270270000|2024-12-27 03:31:10|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1735270310000|2024-12-27 03:31:50|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|6940.4|6925.4|0
1735270430000|2024-12-27 03:33:50|6939.8|6924.8|6938.9|6923.9|6939.8|6924.8|6938.9|6923.9|1
1735270630000|2024-12-27 03:37:10|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1735270770000|2024-12-27 03:39:30|6935.2|6920.2|6934.6|6919.6|6935.2|6920.2|6934.6|6919.6|1
1735270780000|2024-12-27 03:39:40|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1735271000000|2024-12-27 03:43:20|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|0
1735271170000|2024-12-27 03:46:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1735271340000|2024-12-27 03:49:00|6936|6921|6936.9|6921.9|6938|6923|6936|6921|9
1735271360000|2024-12-27 03:49:20|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1735271560000|2024-12-27 03:52:40|||||||||1
1735271690000|2024-12-27 03:54:50|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1735271720000|2024-12-27 03:55:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1735272130000|2024-12-27 04:02:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1735272140000|2024-12-27 04:02:20|6936|6921|6935.7|6920.7|6936|6921|6935.7|6920.7|1
1735272310000|2024-12-27 04:05:10|6936.3|6921.3|6936.7|6921.7|6936.7|6921.7|6936.3|6921.3|0
1735272600000|2024-12-27 04:10:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1735273580000|2024-12-27 04:26:20|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|1
1735273600000|2024-12-27 04:26:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735273740000|2024-12-27 04:29:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735273830000|2024-12-27 04:30:30|6935.2|6920.2|6935.2|6920.2|6935.5|6920.5|6935.2|6920.2|0
1735274000000|2024-12-27 04:33:20|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1735274060000|2024-12-27 04:34:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|2
1735274070000|2024-12-27 04:34:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735274080000|2024-12-27 04:34:40|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1735274170000|2024-12-27 04:36:10|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735274210000|2024-12-27 04:36:50|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735274390000|2024-12-27 04:39:50|6929.3|6914.3|6928.2|6913.2|6929.3|6914.3|6928.2|6913.2|3
1735274580000|2024-12-27 04:43:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1735274700000|2024-12-27 04:45:00|6927.7|6912.7|6928|6913|6928|6913|6927.7|6912.7|1
1735274720000|2024-12-27 04:45:20|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1735274800000|2024-12-27 04:46:40|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1735275000000|2024-12-27 04:50:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735275020000|2024-12-27 04:50:20|6928|6913|6928|6913|6928|6913|6928|6913|0
1735275290000|2024-12-27 04:54:50|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1735275300000|2024-12-27 04:55:00|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|1
1735275310000|2024-12-27 04:55:10|6926.3|6911.3|6925.5|6910.5|6926.3|6911.3|6925.5|6910.5|0
1735275590000|2024-12-27 04:59:50|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|3
1735275600000|2024-12-27 05:00:00|6927.6|6912.6|6928.5|6913.5|6928.8|6913.8|6927.6|6912.6|1
1735275680000|2024-12-27 05:01:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1735275850000|2024-12-27 05:04:10|6928|6913|6928|6913|6928|6913|6928|6913|0
1735276020000|2024-12-27 05:07:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1735276090000|2024-12-27 05:08:10|6928.3|6913.3|6928.8|6913.8|6928.8|6913.8|6928.3|6913.3|0
1735276100000|2024-12-27 05:08:20|6929|6914|6929|6914|6929|6914|6929|6914|1
1735276110000|2024-12-27 05:08:30|6928.8|6913.8|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|0
1735276150000|2024-12-27 05:09:10|6929|6914|6929.3|6914.3|6929.3|6914.3|6929|6914|0
1735276190000|2024-12-27 05:09:50|6930|6915|6930|6915|6930|6915|6930|6915|0
1735276450000|2024-12-27 05:14:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735276500000|2024-12-27 05:15:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735276510000|2024-12-27 05:15:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735276530000|2024-12-27 05:15:30|6931|6916|6931.3|6916.3|6931.3|6916.3|6931|6916|0
1735276550000|2024-12-27 05:15:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735276590000|2024-12-27 05:16:30|6931.5|6916.5|6930.2|6915.2|6931.5|6916.5|6930.2|6915.2|0
1735276630000|2024-12-27 05:17:10|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735276700000|2024-12-27 05:18:20|6929|6914|6929|6914|6929|6914|6929|6914|0
1735276920000|2024-12-27 05:22:00|6928.5|6913.5|6928.8|6913.8|6928.8|6913.8|6928.5|6913.5|0
1735276930000|2024-12-27 05:22:10|6929|6914|6929|6914|6929|6914|6929|6914|0
1735276950000|2024-12-27 05:22:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735277350000|2024-12-27 05:29:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735277400000|2024-12-27 05:30:00|6927.5|6912.5|6927.7|6912.7|6928|6913|6927.5|6912.5|0
1735277410000|2024-12-27 05:30:10|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735277460000|2024-12-27 05:31:00|6926.9|6911.9|6926.5|6911.5|6926.9|6911.9|6926.5|6911.5|0
1735277490000|2024-12-27 05:31:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735277520000|2024-12-27 05:32:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735277540000|2024-12-27 05:32:20|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735278190000|2024-12-27 05:43:10|6924.5|6909.5|6924.3|6909.3|6924.5|6909.5|6924.3|6909.3|0
1735278270000|2024-12-27 05:44:30|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735278290000|2024-12-27 05:44:50|6924.7|6909.7|6925|6910|6925|6910|6924.7|6909.7|1
1735278980000|2024-12-27 05:56:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735278990000|2024-12-27 05:56:30|6924.8|6909.8|6924.7|6909.7|6925|6910|6924.5|6909.5|0
1735279000000|2024-12-27 05:56:40|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735279270000|2024-12-27 06:01:10|6926.8|6911.8|6926.8|6911.8|6927.6|6912.6|6926.6|6911.6|11
1735279290000|2024-12-27 06:01:30|6927.1|6912.1|6927.6|6912.6|6927.6|6912.6|6927.1|6912.1|1
1735279300000|2024-12-27 06:01:40|6929.3|6914.3|6925.8|6910.8|6929.3|6914.3|6925.5|6910.5|8
1735279320000|2024-12-27 06:02:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735279350000|2024-12-27 06:02:30|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735279360000|2024-12-27 06:02:40|6925.5|6910.5|6925.3|6910.3|6925.5|6910.5|6925.3|6910.3|0
1735279370000|2024-12-27 06:02:50|6926|6911|6926|6911|6926|6911|6926|6911|2
1735279420000|2024-12-27 06:03:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735279440000|2024-12-27 06:04:00|6926|6911|6926.3|6911.3|6926.3|6911.3|6926|6911|0
1735279490000|2024-12-27 06:04:50|6926|6911|6926.9|6911.9|6926.9|6911.9|6926|6911|1
1735279500000|2024-12-27 06:05:00|6927.3|6912.3|6928.3|6913.3|6928.3|6913.3|6927.3|6912.3|0
1735279540000|2024-12-27 06:05:40|6927.8|6912.8|6928.1|6913.1|6928.1|6913.1|6927.8|6912.8|0
1735279550000|2024-12-27 06:05:50|6927.8|6912.8|6928.1|6913.1|6928.1|6913.1|6927.8|6912.8|0
1735279560000|2024-12-27 06:06:00|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|0
1735279570000|2024-12-27 06:06:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735279610000|2024-12-27 06:06:50|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735279620000|2024-12-27 06:07:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735279730000|2024-12-27 06:08:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6926.3|6911.3|0
1735279740000|2024-12-27 06:09:00|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1735279880000|2024-12-27 06:11:20|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|3
1735279920000|2024-12-27 06:12:00|6925.8|6910.8|6926|6911|6926|6911|6925.8|6910.8|0
1735279980000|2024-12-27 06:13:00|6925.8|6910.8|6925.5|6910.5|6925.8|6910.8|6925.5|6910.5|0
1735280100000|2024-12-27 06:15:00|||||||||1
1735280250000|2024-12-27 06:17:30|6925|6910|6925|6910|6925|6910|6925|6910|0
1735280350000|2024-12-27 06:19:10|6925.3|6910.3|6925.5|6910.5|6925.8|6910.8|6925.3|6910.3|1
1735280400000|2024-12-27 06:20:00|6925|6910|6925|6910|6925|6910|6925|6910|0
1735280660000|2024-12-27 06:24:20|||||||||3
1735280670000|2024-12-27 06:24:30|||||||||1
1735280690000|2024-12-27 06:24:50|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1735280700000|2024-12-27 06:25:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735280710000|2024-12-27 06:25:10|6926|6911|6926.1|6911.1|6926.1|6911.1|6926|6911|0
1735280760000|2024-12-27 06:26:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735280790000|2024-12-27 06:26:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735280820000|2024-12-27 06:27:00|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735280850000|2024-12-27 06:27:30|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735280860000|2024-12-27 06:27:40|6925.3|6910.3|6925.6|6910.6|6925.6|6910.6|6925.3|6910.3|0
1735280900000|2024-12-27 06:28:20|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.1|6910.1|0
1735280910000|2024-12-27 06:28:30|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735280940000|2024-12-27 06:29:00|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735281030000|2024-12-27 06:30:30|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735281040000|2024-12-27 06:30:40|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281070000|2024-12-27 06:31:10|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281100000|2024-12-27 06:31:40|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281120000|2024-12-27 06:32:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735281150000|2024-12-27 06:32:30|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735281200000|2024-12-27 06:33:20|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281240000|2024-12-27 06:34:00|6925.6|6910.6|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735281330000|2024-12-27 06:35:30|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735281370000|2024-12-27 06:36:10|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|0
1735281420000|2024-12-27 06:37:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735281520000|2024-12-27 06:38:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735281530000|2024-12-27 06:38:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735281540000|2024-12-27 06:39:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735281600000|2024-12-27 06:40:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735281630000|2024-12-27 06:40:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735281650000|2024-12-27 06:40:50|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735281680000|2024-12-27 06:41:20|6926.8|6911.8|6927.3|6912.3|6927.3|6912.3|6926.8|6911.8|1
1735281700000|2024-12-27 06:41:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735281720000|2024-12-27 06:42:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735281750000|2024-12-27 06:42:30|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735281890000|2024-12-27 06:44:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1735281910000|2024-12-27 06:45:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735281930000|2024-12-27 06:45:30|6926.9|6911.9|6926.6|6911.6|6927.6|6912.6|6926.1|6911.1|1
1735281940000|2024-12-27 06:45:40|6926.4|6911.4|6925.9|6910.9|6926.4|6911.4|6925.6|6910.6|1
1735281950000|2024-12-27 06:45:50|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|0
1735281970000|2024-12-27 06:46:10|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1735281980000|2024-12-27 06:46:20|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735282010000|2024-12-27 06:46:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735282070000|2024-12-27 06:47:50|6925.9|6910.9|6925.6|6910.6|6925.9|6910.9|6925.6|6910.6|1
1735282080000|2024-12-27 06:48:00|6925.9|6910.9|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|2
1735282090000|2024-12-27 06:48:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1735282140000|2024-12-27 06:49:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1735282160000|2024-12-27 06:49:20|6925.9|6910.9|6926.1|6911.1|6926.1|6911.1|6925.9|6910.9|3
1735282170000|2024-12-27 06:49:30|6926.4|6911.4|6927.1|6912.1|6927.1|6912.1|6926.1|6911.1|4
1735282180000|2024-12-27 06:49:40|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|1
1735282200000|2024-12-27 06:50:00|6927.9|6912.9|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|0
1735282240000|2024-12-27 06:50:40|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735282310000|2024-12-27 06:51:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735282390000|2024-12-27 06:53:10|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1735282400000|2024-12-27 06:53:20|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735282410000|2024-12-27 06:53:30|6927.7|6912.7|6926.6|6911.6|6927.7|6912.7|6926.6|6911.6|1
1735282420000|2024-12-27 06:53:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.1|6911.1|0
1735282430000|2024-12-27 06:53:50|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1735282490000|2024-12-27 06:54:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1735282500000|2024-12-27 06:55:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735282540000|2024-12-27 06:55:40|6926.3|6911.3|6926.6|6911.6|6926.6|6911.6|6926.3|6911.3|0
1735282580000|2024-12-27 06:56:20|||||||||1
1735282590000|2024-12-27 06:56:30|6926.9|6911.9|6928.9|6913.9|6928.9|6913.9|6926.6|6911.6|4
1735282600000|2024-12-27 06:56:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735282620000|2024-12-27 06:57:00|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.1|6913.1|0
1735282680000|2024-12-27 06:58:00|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735282690000|2024-12-27 06:58:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735282710000|2024-12-27 06:58:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735282720000|2024-12-27 06:58:40|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735282740000|2024-12-27 06:59:00|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735282750000|2024-12-27 06:59:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735282810000|2024-12-27 07:00:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735282840000|2024-12-27 07:00:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1735282860000|2024-12-27 07:01:00|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1735282900000|2024-12-27 07:01:40|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|0
1735282910000|2024-12-27 07:01:50|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735282930000|2024-12-27 07:02:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|1
1735282960000|2024-12-27 07:02:40|6930.7|6915.7|6930.9|6915.9|6930.9|6915.9|6930.4|6915.4|0
1735282970000|2024-12-27 07:02:50|6931.2|6916.2|6931.9|6916.9|6931.9|6916.9|6931.2|6916.2|0
1735282980000|2024-12-27 07:03:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735282990000|2024-12-27 07:03:10|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1735283220000|2024-12-27 07:07:00|6931.7|6916.7|6931.1|6916.1|6931.7|6916.7|6931.1|6916.1|2
1735283230000|2024-12-27 07:07:10|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735283320000|2024-12-27 07:08:40|6930.6|6915.6|6929.9|6914.9|6930.6|6915.6|6929.9|6914.9|1
1735283330000|2024-12-27 07:08:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735283420000|2024-12-27 07:10:20|||||||||1
1735283520000|2024-12-27 07:12:00|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6929.3|6914.3|0
1735283700000|2024-12-27 07:15:00|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1735283770000|2024-12-27 07:16:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1735283800000|2024-12-27 07:16:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1735283830000|2024-12-27 07:17:10|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1735283880000|2024-12-27 07:18:00|6929.6|6914.6|6930.2|6915.2|6930.2|6915.2|6929.6|6914.6|0
1735283890000|2024-12-27 07:18:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1735283900000|2024-12-27 07:18:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1735283910000|2024-12-27 07:18:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735284080000|2024-12-27 07:21:20|6929|6914|6928.8|6913.8|6929|6914|6928.8|6913.8|0
1735284090000|2024-12-27 07:21:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735284360000|2024-12-27 07:26:00|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735284430000|2024-12-27 07:27:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735284440000|2024-12-27 07:27:20|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.1|6915.1|1
1735284450000|2024-12-27 07:27:30|6930.1|6915.1|6929.6|6914.6|6930.1|6915.1|6929.6|6914.6|1
1735284470000|2024-12-27 07:27:50|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|1
1735284480000|2024-12-27 07:28:00|6930.7|6915.7|6931.2|6916.2|6931.2|6916.2|6930.6|6915.6|0
1735284490000|2024-12-27 07:28:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735284510000|2024-12-27 07:28:30|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735284520000|2024-12-27 07:28:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735284540000|2024-12-27 07:29:00|6931.2|6916.2|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|0
1735284580000|2024-12-27 07:29:40|6930.9|6915.9|6930.9|6915.9|6931.6|6916.6|6930.9|6915.9|11
1735284660000|2024-12-27 07:31:00|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|0
1735284720000|2024-12-27 07:32:00|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|0
1735284730000|2024-12-27 07:32:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735284900000|2024-12-27 07:35:00|6930.9|6915.9|6930.6|6915.6|6930.9|6915.9|6930.1|6915.1|2
1735284990000|2024-12-27 07:36:30|6930.3|6915.3|6930.1|6915.1|6930.3|6915.3|6930.1|6915.1|0
1735285110000|2024-12-27 07:38:30|6929.8|6914.8|6929.6|6914.6|6929.8|6914.8|6929.3|6914.3|1
1735285120000|2024-12-27 07:38:40|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1735285130000|2024-12-27 07:38:50|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|2
1735285270000|2024-12-27 07:41:10|6928.4|6913.4|6927.9|6912.9|6928.4|6913.4|6927.9|6912.9|1
1735285280000|2024-12-27 07:41:20|6928.8|6913.8|6929.9|6914.9|6929.9|6914.9|6928.8|6913.8|2
1735285290000|2024-12-27 07:41:30|6929.6|6914.6|6929.9|6914.9|6929.9|6914.9|6929.6|6914.6|1
1735285560000|2024-12-27 07:46:00|6929.4|6914.4|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|3
1735285620000|2024-12-27 07:47:00|6929.3|6914.3|6928.7|6913.7|6929.3|6914.3|6928.4|6913.4|1
1735285630000|2024-12-27 07:47:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735285640000|2024-12-27 07:47:20|6928.4|6913.4|6929.6|6914.6|6929.6|6914.6|6928.4|6913.4|2
1735285670000|2024-12-27 07:47:50|6929.1|6914.1|6928.4|6913.4|6929.1|6914.1|6928.4|6913.4|0
1735285680000|2024-12-27 07:48:00|||||||||1
1735285700000|2024-12-27 07:48:20|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|0
1735285820000|2024-12-27 07:50:20|||||||||1
1735286030000|2024-12-27 07:53:50|6930|6915|6930.1|6915.1|6930.7|6915.7|6929.7|6914.7|6
1735286040000|2024-12-27 07:54:00|6929.8|6914.8|6929.9|6914.9|6929.9|6914.9|6929.6|6914.6|2
1735286050000|2024-12-27 07:54:10|6926.1|6911.1|6926.3|6911.3|6926.4|6911.4|6926.1|6911.1|2
1735286060000|2024-12-27 07:54:20|6926.1|6911.1|6924.9|6909.9|6926.1|6911.1|6924.9|6909.9|4
1735286200000|2024-12-27 07:56:40|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|9
1735286220000|2024-12-27 07:57:00|||||||||2
1735286260000|2024-12-27 07:57:40|||||||||1
1735286290000|2024-12-27 07:58:10|6926.9|6911.9|6926.9|6911.9|6927.6|6912.6|6926.9|6911.9|2
1735286300000|2024-12-27 07:58:20|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1735286310000|2024-12-27 07:58:30|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|0
1735286320000|2024-12-27 07:58:40|6925.9|6910.9|6926.1|6911.1|6926.4|6911.4|6925.9|6910.9|2
1735286330000|2024-12-27 07:58:50|6926.8|6911.8|6926.6|6911.6|6928.6|6913.6|6926.6|6911.6|4
1735286340000|2024-12-27 07:59:00|6926.9|6911.9|6926.6|6911.6|6926.9|6911.9|6926.6|6911.6|0
1735286360000|2024-12-27 07:59:20|6926.4|6911.4|6917.4|6902.4|6926.4|6911.4|6917.4|6902.4|3
1735286370000|2024-12-27 07:59:30|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735286420000|2024-12-27 08:00:20|6918.5|6903.5|6919.4|6904.4|6919.4|6904.4|6918.5|6903.5|2
1735286440000|2024-12-27 08:00:40|6918.6|6903.6|6919.4|6904.4|6919.4|6904.4|6918.6|6903.6|0
1735286450000|2024-12-27 08:00:50|6919.1|6904.1|6918.6|6903.6|6919.4|6904.4|6918.6|6903.6|0
1735286460000|2024-12-27 08:01:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1735286500000|2024-12-27 08:01:40|6919.8|6904.8|6920.4|6905.4|6920.4|6905.4|6919.8|6904.8|1
1735286510000|2024-12-27 08:01:50|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1735286530000|2024-12-27 08:02:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1735286550000|2024-12-27 08:02:30|6920.3|6905.3|6920.9|6905.9|6920.9|6905.9|6920.3|6905.3|1
1735286560000|2024-12-27 08:02:40|6922.5|6907.5|6924.6|6909.6|6924.6|6909.6|6922.5|6907.5|1
1735286600000|2024-12-27 08:03:20|6921.9|6906.9|6921.6|6906.6|6921.9|6906.9|6921.6|6906.6|1
1735286680000|2024-12-27 08:04:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1735286800000|2024-12-27 08:06:40|||||||||3
1735286850000|2024-12-27 08:07:30|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|1
1735286870000|2024-12-27 08:07:50|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|1
1735286880000|2024-12-27 08:08:00|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1735286920000|2024-12-27 08:08:40|||||||||1
1735286930000|2024-12-27 08:08:50|6921.1|6906.1|6923.4|6908.4|6923.4|6908.4|6921.1|6906.1|2
1735286950000|2024-12-27 08:09:10|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735286960000|2024-12-27 08:09:20|6925.9|6910.9|6927|6912|6927|6912|6925.9|6910.9|12
1735287050000|2024-12-27 08:10:50|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|2
1735287060000|2024-12-27 08:11:00|6922.9|6907.9|6921.4|6906.4|6922.9|6907.9|6921.4|6906.4|3
1735287070000|2024-12-27 08:11:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1735287080000|2024-12-27 08:11:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1735287180000|2024-12-27 08:13:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1735287220000|2024-12-27 08:13:40|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|0
1735287270000|2024-12-27 08:14:30|6919.9|6904.9|6918.6|6903.6|6919.9|6904.9|6918.4|6903.4|4
1735287280000|2024-12-27 08:14:40|6917.8|6902.8|6916.6|6901.6|6917.8|6902.8|6916.6|6901.6|1
1735287300000|2024-12-27 08:15:00|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1735287320000|2024-12-27 08:15:20|6916.3|6901.3|6917.4|6902.4|6917.4|6902.4|6916.3|6901.3|1
1735287330000|2024-12-27 08:15:30|6917|6902|6916.4|6901.4|6917|6902|6915.6|6900.6|2
1735287340000|2024-12-27 08:15:40|6916.7|6901.7|6916.6|6901.6|6916.9|6901.9|6916.6|6901.6|0
1735287350000|2024-12-27 08:15:50|6916.9|6901.9|6918.1|6903.1|6918.1|6903.1|6916.9|6901.9|0
1735287440000|2024-12-27 08:17:20|6918.4|6903.4|6918.1|6903.1|6918.4|6903.4|6918.1|6903.1|0
1735287460000|2024-12-27 08:17:40|6918.4|6903.4|6918.6|6903.6|6918.6|6903.6|6918.4|6903.4|0
1735287470000|2024-12-27 08:17:50|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1735287480000|2024-12-27 08:18:00|6922.4|6907.4|6916.6|6901.6|6922.4|6907.4|6916.6|6901.6|20
1735287490000|2024-12-27 08:18:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|2
1735287500000|2024-12-27 08:18:20|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735287570000|2024-12-27 08:19:30|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|0
1735287580000|2024-12-27 08:19:40|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1735287590000|2024-12-27 08:19:50|6915.5|6900.5|6916.6|6901.6|6916.6|6901.6|6915.5|6900.5|5
1735287660000|2024-12-27 08:21:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1735287770000|2024-12-27 08:22:50|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|1
1735287830000|2024-12-27 08:23:50|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|1
1735287840000|2024-12-27 08:24:00|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1735287900000|2024-12-27 08:25:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1735287910000|2024-12-27 08:25:10|6915.7|6900.7|6915.4|6900.4|6915.7|6900.7|6915.4|6900.4|0
1735288000000|2024-12-27 08:26:40|6915.7|6900.7|6914.7|6899.7|6915.7|6900.7|6914.7|6899.7|1
1735288020000|2024-12-27 08:27:00|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1735288050000|2024-12-27 08:27:30|6914.9|6899.9|6914.7|6899.7|6914.9|6899.9|6914.7|6899.7|0
1735288150000|2024-12-27 08:29:10|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1735288170000|2024-12-27 08:29:30|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1735288200000|2024-12-27 08:30:00|6915.9|6900.9|6916.9|6901.9|6917.2|6902.2|6915.7|6900.7|3
1735288260000|2024-12-27 08:31:00|6917.9|6902.9|6917.7|6902.7|6917.9|6902.9|6917.7|6902.7|0
1735288270000|2024-12-27 08:31:10|6918.2|6903.2|6917.7|6902.7|6918.2|6903.2|6917.7|6902.7|0
1735288280000|2024-12-27 08:31:20|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1735288290000|2024-12-27 08:31:30|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|2
1735288310000|2024-12-27 08:31:50|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1735288350000|2024-12-27 08:32:30|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735288360000|2024-12-27 08:32:40|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1735288370000|2024-12-27 08:32:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735288380000|2024-12-27 08:33:00|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1735288440000|2024-12-27 08:34:00|6918.7|6903.7|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|0
1735288470000|2024-12-27 08:34:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1735288500000|2024-12-27 08:35:00|6918.9|6903.9|6917.9|6902.9|6918.9|6903.9|6917.9|6902.9|1
1735288510000|2024-12-27 08:35:10|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1735288530000|2024-12-27 08:35:30|6917.2|6902.2|6917.4|6902.4|6917.4|6902.4|6917.2|6902.2|0
1735288610000|2024-12-27 08:36:50|6917.7|6902.7|6917.9|6902.9|6917.9|6902.9|6917.7|6902.7|0
1735288620000|2024-12-27 08:37:00|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1735288670000|2024-12-27 08:37:50|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|0
1735288730000|2024-12-27 08:38:50|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1735288740000|2024-12-27 08:39:00|6916.4|6901.4|6916.7|6901.7|6916.9|6901.9|6916.4|6901.4|4
1735288860000|2024-12-27 08:41:00|6916.1|6901.1|6915.7|6900.7|6916.1|6901.1|6915.7|6900.7|0
1735288880000|2024-12-27 08:41:20|6916|6901|6916|6901|6916|6901|6916|6901|0
1735288910000|2024-12-27 08:41:50|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1735288940000|2024-12-27 08:42:20|6916|6901|6914.7|6899.7|6916|6901|6914.7|6899.7|1
1735288970000|2024-12-27 08:42:50|6915|6900|6914.7|6899.7|6915|6900|6914.7|6899.7|0
1735289030000|2024-12-27 08:43:50|6915.2|6900.2|6914.9|6899.9|6915.2|6900.2|6914.9|6899.9|0
1735289050000|2024-12-27 08:44:10|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1735289230000|2024-12-27 08:47:10|6913.2|6898.2|6913.9|6898.9|6914.2|6899.2|6913.2|6898.2|5
1735289240000|2024-12-27 08:47:20|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1735289280000|2024-12-27 08:48:00|6913.9|6898.9|6914.2|6899.2|6914.2|6899.2|6913.9|6898.9|0
1735289290000|2024-12-27 08:48:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1735289330000|2024-12-27 08:48:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1735289340000|2024-12-27 08:49:00|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1735289360000|2024-12-27 08:49:20|6913.2|6898.2|6913.7|6898.7|6913.7|6898.7|6913.2|6898.2|0
1735289410000|2024-12-27 08:50:10|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.7|6897.7|7
1735289420000|2024-12-27 08:50:20|6913.2|6898.2|6913.2|6898.2|6913.5|6898.5|6913.2|6898.2|5
1735289460000|2024-12-27 08:51:00|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|2
1735289480000|2024-12-27 08:51:20|||||||||2
1735289520000|2024-12-27 08:52:00|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1735289530000|2024-12-27 08:52:10|6913.5|6898.5|6913.2|6898.2|6913.5|6898.5|6913.2|6898.2|1
1735289560000|2024-12-27 08:52:40|6913.5|6898.5|6913.2|6898.2|6913.5|6898.5|6913.2|6898.2|0
1735289640000|2024-12-27 08:54:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|2
1735289670000|2024-12-27 08:54:30|||||||||1
1735289680000|2024-12-27 08:54:40|||||||||1
1735289700000|2024-12-27 08:55:00|||||||||5
1735289710000|2024-12-27 08:55:10|||||||||1
1735289720000|2024-12-27 08:55:20|||||||||1
1735289730000|2024-12-27 08:55:30|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|43
1735289740000|2024-12-27 08:55:40|6911.9|6896.9|6913.2|6898.2|6913.2|6898.2|6911.9|6896.9|4
1735289750000|2024-12-27 08:55:50|6912.6|6897.6|6912.2|6897.2|6912.6|6897.6|6912.2|6897.2|0
1735289760000|2024-12-27 08:56:00|6912|6897|6912|6897|6912|6897|6912|6897|0
1735289790000|2024-12-27 08:56:30|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|2
1735289860000|2024-12-27 08:57:40|6912.2|6897.2|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|2
1735289880000|2024-12-27 08:58:00|6912.5|6897.5|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|0
1735289900000|2024-12-27 08:58:20|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735289980000|2024-12-27 08:59:40|6912.9|6897.9|6913|6898|6913|6898|6912.9|6897.9|2
1735290000000|2024-12-27 09:00:00|6912.9|6897.9|6913.2|6898.2|6913.2|6898.2|6912.9|6897.9|0
1735290020000|2024-12-27 09:00:20|6912.9|6897.9|6913.2|6898.2|6913.2|6898.2|6912.9|6897.9|0
1735290030000|2024-12-27 09:00:30|6912.9|6897.9|6913.2|6898.2|6913.2|6898.2|6912.9|6897.9|0
1735290040000|2024-12-27 09:00:40|6912.9|6897.9|6913.2|6898.2|6913.2|6898.2|6912.9|6897.9|0
1735290060000|2024-12-27 09:01:00|6912.9|6897.9|6912.9|6897.9|6913.2|6898.2|6912.9|6897.9|0
1735290080000|2024-12-27 09:01:20|6912.4|6897.4|6912.2|6897.2|6912.4|6897.4|6912.2|6897.2|0
1735290120000|2024-12-27 09:02:00|6912|6897|6912|6897|6912|6897|6912|6897|1
1735290150000|2024-12-27 09:02:30|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1735290200000|2024-12-27 09:03:20|6910.3|6895.3|6908.5|6893.5|6910.3|6895.3|6908.5|6893.5|4
1735290210000|2024-12-27 09:03:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|8
1735290220000|2024-12-27 09:03:40|6907.7|6892.7|6907.5|6892.5|6908|6893|6907.5|6892.5|3
1735290230000|2024-12-27 09:03:50|||||||||1
1735290240000|2024-12-27 09:04:00|||||||||2
1735290250000|2024-12-27 09:04:10|||||||||1
1735290280000|2024-12-27 09:04:40|||||||||2
1735290290000|2024-12-27 09:04:50|||||||||3
1735290330000|2024-12-27 09:05:30|6907.3|6892.3|6907|6892|6907.3|6892.3|6907|6892|1
1735290350000|2024-12-27 09:05:50|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|4
1735290360000|2024-12-27 09:06:00|6908.5|6893.5|6908.4|6893.4|6908.8|6893.8|6908.4|6893.4|38
1735290370000|2024-12-27 09:06:10|6908|6893|6908|6893|6908|6893|6908|6893|1
1735290390000|2024-12-27 09:06:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1735290400000|2024-12-27 09:06:40|6908|6893|6908|6893|6908|6893|6908|6893|0
1735290420000|2024-12-27 09:07:00|6908.3|6893.3|6908.2|6893.2|6908.3|6893.3|6908.2|6893.2|1
1735290430000|2024-12-27 09:07:10|6908|6893|6908|6893|6908|6893|6908|6893|0
1735290440000|2024-12-27 09:07:20|6907.7|6892.7|6907.5|6892.5|6907.7|6892.7|6907.5|6892.5|5
1735290450000|2024-12-27 09:07:30|6907.3|6892.3|6907|6892|6907.3|6892.3|6907|6892|1
1735290460000|2024-12-27 09:07:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1735290470000|2024-12-27 09:07:50|6907.5|6892.5|6907.2|6892.2|6907.5|6892.5|6907.2|6892.2|0
1735290480000|2024-12-27 09:08:00|6907|6892|6907|6892|6907|6892|6907|6892|0
1735290570000|2024-12-27 09:09:30|6910|6895|6910|6895|6910|6895|6910|6895|1
1735290600000|2024-12-27 09:10:00|6909.4|6894.4|6909|6894|6909.4|6894.4|6909|6894|0
1735290660000|2024-12-27 09:11:00|6908.3|6893.3|6908.5|6893.5|6908.5|6893.5|6908.3|6893.3|6
1735290670000|2024-12-27 09:11:10|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1735290720000|2024-12-27 09:12:00|||||||||1
1735290750000|2024-12-27 09:12:30|||||||||2
1735290780000|2024-12-27 09:13:00|6906.7|6891.7|6897.2|6882.2|6906.7|6891.7|6897.1|6882.1|85
1735290830000|2024-12-27 09:13:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|4
1735290840000|2024-12-27 09:14:00|||||||||4
1735290850000|2024-12-27 09:14:10|||||||||1
1735290870000|2024-12-27 09:14:30|||||||||2
1735290880000|2024-12-27 09:14:40|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|10
1735290950000|2024-12-27 09:15:50|6896.1|6881.1|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|11
1735290960000|2024-12-27 09:16:00|6896.5|6881.5|6896.2|6881.2|6896.7|6881.7|6896.2|6881.2|1
1735290980000|2024-12-27 09:16:20|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1735291020000|2024-12-27 09:17:00|||||||||1
1735291040000|2024-12-27 09:17:20|||||||||1
1735291070000|2024-12-27 09:17:50|||||||||2
1735291080000|2024-12-27 09:18:00|6896.3|6881.3|6897.2|6882.2|6898.2|6883.2|6896.3|6881.3|1
1735291090000|2024-12-27 09:18:10|6897.5|6882.5|6897.7|6882.7|6897.7|6882.7|6897.5|6882.5|0
1735291100000|2024-12-27 09:18:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291110000|2024-12-27 09:18:30|6897.5|6882.5|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|0
1735291120000|2024-12-27 09:18:40|6897.5|6882.5|6897.7|6882.7|6897.7|6882.7|6897.5|6882.5|0
1735291130000|2024-12-27 09:18:50|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291140000|2024-12-27 09:19:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1735291170000|2024-12-27 09:19:30|6898.7|6883.7|6899.5|6884.5|6901.7|6886.7|6898.7|6883.7|7
1735291180000|2024-12-27 09:19:40|6899|6884|6900.5|6885.5|6900.5|6885.5|6899|6884|2
1735291190000|2024-12-27 09:19:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6899.8|6884.8|5
1735291210000|2024-12-27 09:20:10|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1735291240000|2024-12-27 09:20:40|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1735291270000|2024-12-27 09:21:10|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1735291310000|2024-12-27 09:21:50|6899.6|6884.6|6899.5|6884.5|6899.8|6884.8|6899.5|6884.5|0
1735291320000|2024-12-27 09:22:00|6899.8|6884.8|6899.5|6884.5|6899.8|6884.8|6899.2|6884.2|1
1735291330000|2024-12-27 09:22:10|6899.7|6884.7|6900.5|6885.5|6900.5|6885.5|6899.7|6884.7|1
1735291340000|2024-12-27 09:22:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1735291360000|2024-12-27 09:22:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1735291400000|2024-12-27 09:23:20|6899|6884|6899|6884|6899|6884|6899|6884|0
1735291490000|2024-12-27 09:24:50|6897|6882|6897|6882|6897|6882|6897|6882|1
1735291500000|2024-12-27 09:25:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291510000|2024-12-27 09:25:10|6897|6882|6896.7|6881.7|6897|6882|6896.7|6881.7|0
1735291560000|2024-12-27 09:26:00|6896.8|6881.8|6897|6882|6897|6882|6896.8|6881.8|0
1735291570000|2024-12-27 09:26:10|6897.5|6882.5|6897|6882|6897.5|6882.5|6897|6882|1
1735291630000|2024-12-27 09:27:10|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|1
1735291650000|2024-12-27 09:27:30|6897|6882|6897|6882|6897|6882|6897|6882|0
1735291680000|2024-12-27 09:28:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291710000|2024-12-27 09:28:30|6897|6882|6897|6882|6897|6882|6897|6882|0
1735291740000|2024-12-27 09:29:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291750000|2024-12-27 09:29:10|6897|6882|6897|6882|6897|6882|6897|6882|0
1735291760000|2024-12-27 09:29:20|6896.7|6881.7|6897.6|6882.6|6897.6|6882.6|6896.5|6881.5|6
1735291770000|2024-12-27 09:29:30|6897.8|6882.8|6897.2|6882.2|6897.8|6882.8|6897.2|6882.2|0
1735291780000|2024-12-27 09:29:40|6896.9|6881.9|6896.7|6881.7|6896.9|6881.9|6896.7|6881.7|2
1735291790000|2024-12-27 09:29:50|||||||||2
1735291800000|2024-12-27 09:30:00|6897.8|6882.8|6898|6883|6898.2|6883.2|6897.7|6882.7|2
1735291810000|2024-12-27 09:30:10|6897.9|6882.9|6897.2|6882.2|6898|6883|6897.2|6882.2|0
1735291830000|2024-12-27 09:30:30|6897|6882|6897|6882|6897|6882|6897|6882|1
1735291840000|2024-12-27 09:30:40|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1735291850000|2024-12-27 09:30:50|6896.5|6881.5|6896.2|6881.2|6896.5|6881.5|6896.2|6881.2|1
1735291860000|2024-12-27 09:31:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1735291880000|2024-12-27 09:31:20|6896.3|6881.3|6896.2|6881.2|6897|6882|6896.2|6881.2|3
1735291900000|2024-12-27 09:31:40|6896|6881|6896|6881|6896|6881|6896|6881|0
1735292040000|2024-12-27 09:34:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1735292080000|2024-12-27 09:34:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1735292090000|2024-12-27 09:34:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1735292100000|2024-12-27 09:35:00|6893|6878|6893|6878|6893|6878|6893|6878|0
1735292130000|2024-12-27 09:35:30|6893.2|6878.2|6893.2|6878.2|6894.4|6879.4|6893.2|6878.2|6
1735292140000|2024-12-27 09:35:40|||||||||1
1735292150000|2024-12-27 09:35:50|6893.5|6878.5|6893.2|6878.2|6893.5|6878.5|6893.2|6878.2|0
1735292180000|2024-12-27 09:36:20|||||||||2
1735292190000|2024-12-27 09:36:30|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|1
1735292200000|2024-12-27 09:36:40|6894.4|6879.4|6895.4|6880.4|6896.2|6881.2|6894.4|6879.4|2
1735292220000|2024-12-27 09:37:00|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1735292230000|2024-12-27 09:37:10|6895.4|6880.4|6896.2|6881.2|6896.2|6881.2|6895.4|6880.4|3
1735292240000|2024-12-27 09:37:20|6896.7|6881.7|6896|6881|6896.7|6881.7|6895.7|6880.7|5
1735292250000|2024-12-27 09:37:30|6896.8|6881.8|6896|6881|6896.8|6881.8|6896|6881|1
1735292280000|2024-12-27 09:38:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735292320000|2024-12-27 09:38:40|6897|6882|6896.7|6881.7|6897|6882|6896.7|6881.7|3
1735292330000|2024-12-27 09:38:50|||||||||1
1735292340000|2024-12-27 09:39:00|6897|6882|6896.4|6881.4|6897.2|6882.2|6896.4|6881.4|4
1735292410000|2024-12-27 09:40:10|6895.9|6880.9|6894.7|6879.7|6895.9|6880.9|6894.7|6879.7|1
1735292420000|2024-12-27 09:40:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1735292430000|2024-12-27 09:40:30|||||||||1
1735292470000|2024-12-27 09:41:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1735292510000|2024-12-27 09:41:50|6893.5|6878.5|6893.2|6878.2|6893.5|6878.5|6893.2|6878.2|2
1735292520000|2024-12-27 09:42:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1735292530000|2024-12-27 09:42:10|6893.4|6878.4|6895.7|6880.7|6895.7|6880.7|6893.4|6878.4|1
1735292600000|2024-12-27 09:43:20|6895|6880|6895|6880|6895|6880|6895|6880|1
1735292640000|2024-12-27 09:44:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1735292670000|2024-12-27 09:44:30|6895.1|6880.1|6894.5|6879.5|6895.1|6880.1|6894.5|6879.5|1
1735292680000|2024-12-27 09:44:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735292690000|2024-12-27 09:44:50|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1735292700000|2024-12-27 09:45:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735292710000|2024-12-27 09:45:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1735292720000|2024-12-27 09:45:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|1
1735292730000|2024-12-27 09:45:30|6893.7|6878.7|6895.9|6880.9|6896.2|6881.2|6893.7|6878.7|4
1735292740000|2024-12-27 09:45:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1735292760000|2024-12-27 09:46:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1735292770000|2024-12-27 09:46:10|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|1
1735292830000|2024-12-27 09:47:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735292850000|2024-12-27 09:47:30|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1735292900000|2024-12-27 09:48:20|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|1
1735292920000|2024-12-27 09:48:40|6897|6882|6896.7|6881.7|6897|6882|6896.7|6881.7|0
1735292930000|2024-12-27 09:48:50|6897|6882|6897.7|6882.7|6897.7|6882.7|6897|6882|0
1735292950000|2024-12-27 09:49:10|6897.2|6882.2|6897|6882|6897.3|6882.3|6897|6882|0
1735292990000|2024-12-27 09:49:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735293010000|2024-12-27 09:50:10|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1735293040000|2024-12-27 09:50:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1735293060000|2024-12-27 09:51:00|6895.8|6880.8|6894.7|6879.7|6895.8|6880.8|6894.7|6879.7|2
1735293120000|2024-12-27 09:52:00|6895.5|6880.5|6894.2|6879.2|6895.5|6880.5|6894.2|6879.2|0
1735293190000|2024-12-27 09:53:10|6894|6879|6894|6879|6894|6879|6894|6879|0
1735293200000|2024-12-27 09:53:20|||||||||1
1735293210000|2024-12-27 09:53:30|||||||||1
1735293220000|2024-12-27 09:53:40|6893.5|6878.5|6892.5|6877.5|6893.5|6878.5|6892.5|6877.5|1
1735293240000|2024-12-27 09:54:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|1
1735293250000|2024-12-27 09:54:10|6892.5|6877.5|6892.7|6877.7|6892.7|6877.7|6892.5|6877.5|4
1735293270000|2024-12-27 09:54:30|||||||||1
1735293290000|2024-12-27 09:54:50|||||||||1
1735293360000|2024-12-27 09:56:00|||||||||2
1735293380000|2024-12-27 09:56:20|6892.5|6877.5|6892.7|6877.7|6892.7|6877.7|6892.5|6877.5|10
1735293400000|2024-12-27 09:56:40|||||||||5
1735293420000|2024-12-27 09:57:00|||||||||1
1735293480000|2024-12-27 09:58:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6
1735293490000|2024-12-27 09:58:10|||||||||2
1735293510000|2024-12-27 09:58:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1735293530000|2024-12-27 09:58:50|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1735293540000|2024-12-27 09:59:00|||||||||3
1735293590000|2024-12-27 09:59:50|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|13
1735293610000|2024-12-27 10:00:10|6889.7|6874.7|6889.2|6874.2|6889.7|6874.7|6889.2|6874.2|3
1735293620000|2024-12-27 10:00:20|||||||||1
1735293630000|2024-12-27 10:00:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|4
1735293640000|2024-12-27 10:00:40|6890.7|6875.7|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|2
1735293650000|2024-12-27 10:00:50|6890.5|6875.5|6890.2|6875.2|6890.5|6875.5|6890.2|6875.2|0
1735293660000|2024-12-27 10:01:00|6890.5|6875.5|6890|6875|6890.5|6875.5|6889.7|6874.7|1
1735293670000|2024-12-27 10:01:10|6889.7|6874.7|6890|6875|6890|6875|6889.7|6874.7|0
1735293690000|2024-12-27 10:01:30|6889.7|6874.7|6889.7|6874.7|6890|6875|6889.7|6874.7|1
1735293700000|2024-12-27 10:01:40|6889.5|6874.5|6889.2|6874.2|6889.5|6874.5|6889.2|6874.2|0
1735293710000|2024-12-27 10:01:50|6889|6874|6888.7|6873.7|6889|6874|6888.7|6873.7|2
1735293720000|2024-12-27 10:02:00|6888.5|6873.5|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|2
1735293740000|2024-12-27 10:02:20|||||||||1
1735293750000|2024-12-27 10:02:30|||||||||1
1735293810000|2024-12-27 10:03:30|||||||||1
1735293830000|2024-12-27 10:03:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|14
1735293850000|2024-12-27 10:04:10|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|2
1735293860000|2024-12-27 10:04:20|6891.5|6876.5|6891.2|6876.2|6891.5|6876.5|6891.2|6876.2|0
1735293870000|2024-12-27 10:04:30|6891.5|6876.5|6891.2|6876.2|6891.5|6876.5|6891.2|6876.2|0
1735293880000|2024-12-27 10:04:40|6891.5|6876.5|6891.2|6876.2|6891.5|6876.5|6891.2|6876.2|2
1735293890000|2024-12-27 10:04:50|6892|6877|6893|6878|6893.2|6878.2|6892|6877|1
1735293900000|2024-12-27 10:05:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6892.5|6877.5|0
1735293910000|2024-12-27 10:05:10|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|0
1735293930000|2024-12-27 10:05:30|||||||||1
1735293940000|2024-12-27 10:05:40|6892.5|6877.5|6892.2|6877.2|6892.5|6877.5|6892.2|6877.2|0
1735293960000|2024-12-27 10:06:00|6892.5|6877.5|6892.2|6877.2|6892.5|6877.5|6892.2|6877.2|2
1735293990000|2024-12-27 10:06:30|6892.5|6877.5|6890|6875|6892.5|6877.5|6889.7|6874.7|2
1735294000000|2024-12-27 10:06:40|6891|6876|6890.7|6875.7|6891|6876|6890.7|6875.7|2
1735294010000|2024-12-27 10:06:50|6890.2|6875.2|6890.8|6875.8|6890.8|6875.8|6889.5|6874.5|2
1735294040000|2024-12-27 10:07:20|6890.7|6875.7|6890.7|6875.7|6891|6876|6890.7|6875.7|4
1735294050000|2024-12-27 10:07:30|6891|6876|6890.2|6875.2|6891|6876|6890.2|6875.2|1
1735294060000|2024-12-27 10:07:40|6890|6875|6890|6875|6890|6875|6890|6875|0
1735294070000|2024-12-27 10:07:50|6889.7|6874.7|6890|6875|6890|6875|6889.2|6874.2|0
1735294090000|2024-12-27 10:08:10|6891.2|6876.2|6890.7|6875.7|6891.2|6876.2|6890.5|6875.5|3
1735294100000|2024-12-27 10:08:20|6890|6875|6890|6875|6890|6875|6890|6875|0
1735294110000|2024-12-27 10:08:30|6889.8|6874.8|6889.5|6874.5|6889.8|6874.8|6889.5|6874.5|1
1735294120000|2024-12-27 10:08:40|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1735294140000|2024-12-27 10:09:00|6889|6874|6888.5|6873.5|6889|6874|6888.5|6873.5|1
1735294150000|2024-12-27 10:09:10|||||||||1
1735294160000|2024-12-27 10:09:20|6890|6875|6890|6875|6890|6875|6890|6875|1
1735294170000|2024-12-27 10:09:30|6889|6874|6889|6874|6889|6874|6889|6874|16
1735294190000|2024-12-27 10:09:50|6889.5|6874.5|6889|6874|6889.5|6874.5|6889|6874|2
1735294200000|2024-12-27 10:10:00|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1735294230000|2024-12-27 10:10:30|6887.9|6872.9|6887|6872|6887.9|6872.9|6887|6872|3
1735294270000|2024-12-27 10:11:10|6888.5|6873.5|6889.5|6874.5|6889.5|6874.5|6888.5|6873.5|16
1735294280000|2024-12-27 10:11:20|6889.3|6874.3|6889.2|6874.2|6889.5|6874.5|6889.2|6874.2|2
1735294290000|2024-12-27 10:11:30|6889|6874|6888.8|6873.8|6889|6874|6888.5|6873.5|1
1735294300000|2024-12-27 10:11:40|6889|6874|6889|6874|6889|6874|6889|6874|0
1735294350000|2024-12-27 10:12:30|||||||||1
1735294360000|2024-12-27 10:12:40|6888.7|6873.7|6889|6874|6889|6874|6888.7|6873.7|1
1735294380000|2024-12-27 10:13:00|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1735294390000|2024-12-27 10:13:10|6889|6874|6889|6874|6889|6874|6888.7|6873.7|0
1735294410000|2024-12-27 10:13:30|6888.7|6873.7|6889|6874|6889|6874|6888.7|6873.7|1
1735294430000|2024-12-27 10:13:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1735294440000|2024-12-27 10:14:00|6889|6874|6889.2|6874.2|6889.5|6874.5|6889|6874|1
1735294500000|2024-12-27 10:15:00|6891|6876|6891|6876|6891|6876|6891|6876|3
1735294520000|2024-12-27 10:15:20|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|2
1735294540000|2024-12-27 10:15:40|6890.5|6875.5|6889.2|6874.2|6890.5|6875.5|6889.2|6874.2|1
1735294550000|2024-12-27 10:15:50|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1735294590000|2024-12-27 10:16:30|||||||||2
1735294620000|2024-12-27 10:17:00|||||||||1
1735294650000|2024-12-27 10:17:30|||||||||1
1735294710000|2024-12-27 10:18:30|6891|6876|6891|6876|6891|6876|6891|6876|8
1735294720000|2024-12-27 10:18:40|6890.5|6875.5|6890.3|6875.3|6890.5|6875.5|6890.3|6875.3|1
1735294740000|2024-12-27 10:19:00|6890|6875|6890|6875|6890|6875|6890|6875|0
1735294770000|2024-12-27 10:19:30|6889.8|6874.8|6890|6875|6890|6875|6889.8|6874.8|3
1735294780000|2024-12-27 10:19:40|6889.8|6874.8|6890.8|6875.8|6891.5|6876.5|6889.8|6874.8|6
1735294800000|2024-12-27 10:20:00|6891.1|6876.1|6890.5|6875.5|6891.3|6876.3|6890.5|6875.5|0
1735294860000|2024-12-27 10:21:00|6890|6875|6890|6875|6890|6875|6890|6875|0
1735294890000|2024-12-27 10:21:30|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1735294940000|2024-12-27 10:22:20|6890.3|6875.3|6889.8|6874.8|6890.3|6875.3|6889.8|6874.8|0
1735294970000|2024-12-27 10:22:50|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1735295070000|2024-12-27 10:24:30|6890.3|6875.3|6890|6875|6890.3|6875.3|6890|6875|2
1735295080000|2024-12-27 10:24:40|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|0
1735295090000|2024-12-27 10:24:50|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|1
1735295100000|2024-12-27 10:25:00|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1735295190000|2024-12-27 10:26:30|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735295200000|2024-12-27 10:26:40|6888.6|6873.6|6888.8|6873.8|6888.8|6873.8|6888|6873|5
1735295350000|2024-12-27 10:29:10|6889|6874|6889|6874|6889|6874|6889|6874|0
1735295390000|2024-12-27 10:29:50|6890.3|6875.3|6890.5|6875.5|6892.5|6877.5|6890.3|6875.3|10
1735295400000|2024-12-27 10:30:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1735295420000|2024-12-27 10:30:20|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1735295430000|2024-12-27 10:30:30|6888.7|6873.7|6887.5|6872.5|6888.7|6873.7|6887.5|6872.5|1
1735295460000|2024-12-27 10:31:00|6887.3|6872.3|6887.8|6872.8|6887.8|6872.8|6887.3|6872.3|0
1735295560000|2024-12-27 10:32:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1735295640000|2024-12-27 10:34:00|6888.3|6873.3|6888.5|6873.5|6888.5|6873.5|6888.3|6873.3|2
1735295680000|2024-12-27 10:34:40|6889.8|6874.8|6889.5|6874.5|6889.8|6874.8|6889.5|6874.5|6
1735295690000|2024-12-27 10:34:50|6890|6875|6890|6875|6890|6875|6889.5|6874.5|0
1735295710000|2024-12-27 10:35:10|6889.8|6874.8|6887.8|6872.8|6889.8|6874.8|6887.8|6872.8|2
1735295720000|2024-12-27 10:35:20|6888|6873|6889|6874|6889|6874|6888|6873|0
1735295730000|2024-12-27 10:35:30|6888.8|6873.8|6888.5|6873.5|6888.8|6873.8|6888.5|6873.5|0
1735295740000|2024-12-27 10:35:40|6888.8|6873.8|6888.8|6873.8|6889|6874|6888.5|6873.5|0
1735295760000|2024-12-27 10:36:00|6889|6874|6889|6874|6889|6874|6889|6874|0
1735295790000|2024-12-27 10:36:30|6888.8|6873.8|6889|6874|6889|6874|6888.5|6873.5|1
1735295860000|2024-12-27 10:37:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1735295890000|2024-12-27 10:38:10|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|1
1735295900000|2024-12-27 10:38:20|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1735295910000|2024-12-27 10:38:30|||||||||1
1735295990000|2024-12-27 10:39:50|6888.6|6873.6|6888.1|6873.1|6888.6|6873.6|6888.1|6873.1|1
1735296030000|2024-12-27 10:40:30|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1735296040000|2024-12-27 10:40:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1735296090000|2024-12-27 10:41:30|||||||||1
1735296150000|2024-12-27 10:42:30|||||||||1
1735296170000|2024-12-27 10:42:50|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1735296200000|2024-12-27 10:43:20|6887.3|6872.3|6887.3|6872.3|6887.6|6872.6|6887.3|6872.3|1
1735296210000|2024-12-27 10:43:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1735296260000|2024-12-27 10:44:20|6887.6|6872.6|6887.3|6872.3|6887.6|6872.6|6887.3|6872.3|1
1735296270000|2024-12-27 10:44:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1735296350000|2024-12-27 10:45:50|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1735296380000|2024-12-27 10:46:20|6888.6|6873.6|6888.8|6873.8|6889.6|6874.6|6888.6|6873.6|7
1735296400000|2024-12-27 10:46:40|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1735296460000|2024-12-27 10:47:40|||||||||1
1735296500000|2024-12-27 10:48:20|6890.8|6875.8|6891.3|6876.3|6892.1|6877.1|6890.8|6875.8|8
1735296510000|2024-12-27 10:48:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1735296520000|2024-12-27 10:48:40|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|0
1735296530000|2024-12-27 10:48:50|6890.3|6875.3|6890.8|6875.8|6890.8|6875.8|6890.3|6875.3|0
1735296540000|2024-12-27 10:49:00|6890.5|6875.5|6890.3|6875.3|6890.5|6875.5|6890.3|6875.3|0
1735296550000|2024-12-27 10:49:10|6890|6875|6890|6875|6890|6875|6890|6875|0
1735296560000|2024-12-27 10:49:20|6889.7|6874.7|6889.8|6874.8|6889.8|6874.8|6889.7|6874.7|0
1735296570000|2024-12-27 10:49:30|6890|6875|6889.1|6874.1|6890|6875|6888.8|6873.8|0
1735296580000|2024-12-27 10:49:40|6892|6877|6892.3|6877.3|6892.3|6877.3|6892|6877|3
1735296590000|2024-12-27 10:49:50|6891.8|6876.8|6888.8|6873.8|6892.3|6877.3|6888.8|6873.8|4
1735296600000|2024-12-27 10:50:00|6889.1|6874.1|6888.3|6873.3|6889.1|6874.1|6888.3|6873.3|2
1735296610000|2024-12-27 10:50:10|6888.8|6873.8|6889.3|6874.3|6889.3|6874.3|6888.8|6873.8|1
1735296630000|2024-12-27 10:50:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1735296710000|2024-12-27 10:51:50|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|0
1735296720000|2024-12-27 10:52:00|6889.6|6874.6|6889.8|6874.8|6890.1|6875.1|6889.6|6874.6|0
1735296740000|2024-12-27 10:52:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1735296750000|2024-12-27 10:52:30|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|0
1735296820000|2024-12-27 10:53:40|||||||||1
1735296890000|2024-12-27 10:54:50|||||||||1
1735296900000|2024-12-27 10:55:00|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|0
1735296920000|2024-12-27 10:55:20|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.8|6873.8|0
1735296930000|2024-12-27 10:55:30|6888.8|6873.8|6888.5|6873.5|6889.1|6874.1|6888.3|6873.3|0
1735296940000|2024-12-27 10:55:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735296950000|2024-12-27 10:55:50|6890.3|6875.3|6889.3|6874.3|6890.8|6875.8|6889.3|6874.3|9
1735296960000|2024-12-27 10:56:00|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|6889.8|6874.8|0
1735297000000|2024-12-27 10:56:40|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1735297080000|2024-12-27 10:58:00|6888.1|6873.1|6887.1|6872.1|6888.1|6873.1|6887.1|6872.1|3
1735297200000|2024-12-27 11:00:00|||||||||1
1735297210000|2024-12-27 11:00:10|6886.6|6871.6|6886.6|6871.6|6886.9|6871.9|6886.6|6871.6|1
1735297290000|2024-12-27 11:01:30|||||||||1
1735297340000|2024-12-27 11:02:20|||||||||2
1735297350000|2024-12-27 11:02:30|6886.9|6871.9|6886.6|6871.6|6886.9|6871.9|6886.6|6871.6|16
1735297360000|2024-12-27 11:02:40|6887.1|6872.1|6887.6|6872.6|6887.6|6872.6|6887.1|6872.1|7
1735297370000|2024-12-27 11:02:50|6887.1|6872.1|6887.6|6872.6|6888.1|6873.1|6887.1|6872.1|0
1735297380000|2024-12-27 11:03:00|6887.3|6872.3|6887.1|6872.1|6887.3|6872.3|6887.1|6872.1|0
1735297410000|2024-12-27 11:03:30|||||||||1
1735297420000|2024-12-27 11:03:40|6887.4|6872.4|6887.1|6872.1|6887.4|6872.4|6887.1|6872.1|1
1735297440000|2024-12-27 11:04:00|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|0
1735297470000|2024-12-27 11:04:30|||||||||1
1735297490000|2024-12-27 11:04:50|||||||||7
1735297500000|2024-12-27 11:05:00|||||||||2
1735297530000|2024-12-27 11:05:30|||||||||1
1735297590000|2024-12-27 11:06:30|6887.1|6872.1|6888.1|6873.1|6888.1|6873.1|6887.1|6872.1|5
1735297610000|2024-12-27 11:06:50|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1735297680000|2024-12-27 11:08:00|6888.4|6873.4|6888.1|6873.1|6888.4|6873.4|6888.1|6873.1|1
1735297690000|2024-12-27 11:08:10|6888.4|6873.4|6888.6|6873.6|6888.6|6873.6|6888.4|6873.4|0
1735297790000|2024-12-27 11:09:50|6888.4|6873.4|6888.1|6873.1|6888.4|6873.4|6888.1|6873.1|1
1735297910000|2024-12-27 11:11:50|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1735297930000|2024-12-27 11:12:10|6888.4|6873.4|6889.6|6874.6|6889.6|6874.6|6888.4|6873.4|2
1735297980000|2024-12-27 11:13:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1735297990000|2024-12-27 11:13:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|7
1735298090000|2024-12-27 11:14:50|6890.5|6875.5|6889.1|6874.1|6890.5|6875.5|6889.1|6874.1|2
1735298210000|2024-12-27 11:16:50|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|2
1735298250000|2024-12-27 11:17:30|||||||||1
1735298280000|2024-12-27 11:18:00|6889.8|6874.8|6889.6|6874.6|6890.1|6875.1|6889.6|6874.6|2
1735298330000|2024-12-27 11:18:50|6889.4|6874.4|6889.1|6874.1|6889.4|6874.4|6889.1|6874.1|1
1735298340000|2024-12-27 11:19:00|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1735298390000|2024-12-27 11:19:50|6888.1|6873.1|6888.4|6873.4|6889.1|6874.1|6888.1|6873.1|1
1735298400000|2024-12-27 11:20:00|6888.9|6873.9|6889.1|6874.1|6889.1|6874.1|6888.9|6873.9|0
1735298470000|2024-12-27 11:21:10|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1735298500000|2024-12-27 11:21:40|6888.1|6873.1|6889.1|6874.1|6889.1|6874.1|6888.1|6873.1|2
1735298610000|2024-12-27 11:23:30|6888.3|6873.3|6888.3|6873.3|6888.6|6873.6|6888.3|6873.3|2
1735298620000|2024-12-27 11:23:40|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735298650000|2024-12-27 11:24:10|6887.7|6872.7|6887.1|6872.1|6887.7|6872.7|6887.1|6872.1|2
1735298660000|2024-12-27 11:24:20|6887.6|6872.6|6887.1|6872.1|6887.6|6872.6|6887.1|6872.1|1
1735298690000|2024-12-27 11:24:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735298710000|2024-12-27 11:25:10|6887.8|6872.8|6888.1|6873.1|6888.1|6873.1|6887.8|6872.8|0
1735298740000|2024-12-27 11:25:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|2
1735298780000|2024-12-27 11:26:20|||||||||3
1735298820000|2024-12-27 11:27:00|6889.9|6874.9|6891.4|6876.4|6891.4|6876.4|6889.9|6874.9|3
1735298830000|2024-12-27 11:27:10|6892.9|6877.9|6893.1|6878.1|6893.1|6878.1|6892.6|6877.6|0
1735298840000|2024-12-27 11:27:20|6892.8|6877.8|6892.5|6877.5|6892.8|6877.8|6892.5|6877.5|0
1735298850000|2024-12-27 11:27:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1735298870000|2024-12-27 11:27:50|6892.9|6877.9|6892.8|6877.8|6893.1|6878.1|6892.8|6877.8|0
1735298880000|2024-12-27 11:28:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735298960000|2024-12-27 11:29:20|6894.4|6879.4|6894.1|6879.1|6894.4|6879.4|6894.1|6879.1|4
1735298970000|2024-12-27 11:29:30|6893.8|6878.8|6891.8|6876.8|6893.8|6878.8|6891.8|6876.8|4
1735299000000|2024-12-27 11:30:00|6890.6|6875.6|6889.8|6874.8|6890.6|6875.6|6889.8|6874.8|0
1735299030000|2024-12-27 11:30:30|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1735299040000|2024-12-27 11:30:40|6889.3|6874.3|6889.1|6874.1|6889.3|6874.3|6889.1|6874.1|0
1735299120000|2024-12-27 11:32:00|||||||||1
1735299160000|2024-12-27 11:32:40|6888.6|6873.6|6887.8|6872.8|6888.6|6873.6|6887.8|6872.8|2
1735299190000|2024-12-27 11:33:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1735299230000|2024-12-27 11:33:50|6887.8|6872.8|6888.6|6873.6|6888.6|6873.6|6887.8|6872.8|1
1735299240000|2024-12-27 11:34:00|6888.1|6873.1|6888.1|6873.1|6888.6|6873.6|6888.1|6873.1|0
1735299250000|2024-12-27 11:34:10|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1735299260000|2024-12-27 11:34:20|6889.2|6874.2|6888.8|6873.8|6889.2|6874.2|6888.8|6873.8|0
1735299280000|2024-12-27 11:34:40|6889.1|6874.1|6889|6874|6889.6|6874.6|6889|6874|0
1735299300000|2024-12-27 11:35:00|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1735299310000|2024-12-27 11:35:10|6889.1|6874.1|6889.3|6874.3|6889.3|6874.3|6889.1|6874.1|0
1735299360000|2024-12-27 11:36:00|6890|6875|6890|6875|6890.3|6875.3|6890|6875|0
1735299390000|2024-12-27 11:36:30|||||||||1
1735299410000|2024-12-27 11:36:50|||||||||1
1735299420000|2024-12-27 11:37:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1735299450000|2024-12-27 11:37:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|2
1735299460000|2024-12-27 11:37:40|6892.1|6877.1|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1735299470000|2024-12-27 11:37:50|6892.1|6877.1|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1735299480000|2024-12-27 11:38:00|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1735299490000|2024-12-27 11:38:10|6891.8|6876.8|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1735299500000|2024-12-27 11:38:20|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6891.8|6876.8|0
1735299510000|2024-12-27 11:38:30|6891.8|6876.8|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|0
1735299580000|2024-12-27 11:39:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|3
1735299600000|2024-12-27 11:40:00|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|2
1735299610000|2024-12-27 11:40:10|||||||||2
1735299640000|2024-12-27 11:40:40|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6
1735299660000|2024-12-27 11:41:00|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1735299680000|2024-12-27 11:41:20|6890.6|6875.6|6891.4|6876.4|6891.4|6876.4|6890.6|6875.6|0
1735299690000|2024-12-27 11:41:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|1
1735299750000|2024-12-27 11:42:30|6891.4|6876.4|6891.3|6876.3|6891.4|6876.4|6891.3|6876.3|1
1735299760000|2024-12-27 11:42:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1735299770000|2024-12-27 11:42:50|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|0
1735299780000|2024-12-27 11:43:00|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735299810000|2024-12-27 11:43:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1735299890000|2024-12-27 11:44:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735299930000|2024-12-27 11:45:30|||||||||1
1735299950000|2024-12-27 11:45:50|6893.1|6878.1|6892.3|6877.3|6893.1|6878.1|6892.3|6877.3|1
1735299960000|2024-12-27 11:46:00|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|2
1735299970000|2024-12-27 11:46:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|4
1735300020000|2024-12-27 11:47:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1735300100000|2024-12-27 11:48:20|6892.8|6877.8|6891.6|6876.6|6892.8|6877.8|6891.6|6876.6|7
1735300160000|2024-12-27 11:49:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1735300170000|2024-12-27 11:49:30|||||||||1
1735300210000|2024-12-27 11:50:10|||||||||1
1735300310000|2024-12-27 11:51:50|6893.7|6878.7|6894.1|6879.1|6894.1|6879.1|6893.7|6878.7|0
1735300320000|2024-12-27 11:52:00|6893.8|6878.8|6894.1|6879.1|6894.1|6879.1|6893.8|6878.8|0
1735300340000|2024-12-27 11:52:20|6893.8|6878.8|6893.6|6878.6|6894.4|6879.4|6893.6|6878.6|1
1735300350000|2024-12-27 11:52:30|6893.3|6878.3|6893.1|6878.1|6893.3|6878.3|6893.1|6878.1|0
1735300440000|2024-12-27 11:54:00|6892.6|6877.6|6890.6|6875.6|6892.6|6877.6|6890.6|6875.6|3
1735300460000|2024-12-27 11:54:20|6890.9|6875.9|6891.1|6876.1|6891.1|6876.1|6890.9|6875.9|0
1735300500000|2024-12-27 11:55:00|6891.4|6876.4|6891.1|6876.1|6891.4|6876.4|6891.1|6876.1|0
1735300540000|2024-12-27 11:55:40|6891.4|6876.4|6891.1|6876.1|6891.4|6876.4|6891.1|6876.1|0
1735300550000|2024-12-27 11:55:50|6891.4|6876.4|6892.1|6877.1|6892.1|6877.1|6891.4|6876.4|1
1735300570000|2024-12-27 11:56:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1735300780000|2024-12-27 11:59:40|6892.3|6877.3|6893.1|6878.1|6893.8|6878.8|6892.3|6877.3|1
1735300850000|2024-12-27 12:00:50|||||||||1
1735300860000|2024-12-27 12:01:00|6893.4|6878.4|6894.6|6879.6|6894.6|6879.6|6893.4|6878.4|0
1735300870000|2024-12-27 12:01:10|6894.3|6879.3|6894.1|6879.1|6894.8|6879.8|6894.1|6879.1|2
1735300890000|2024-12-27 12:01:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1735300950000|2024-12-27 12:02:30|6893.8|6878.8|6893.6|6878.6|6893.8|6878.8|6893.6|6878.6|1
1735301030000|2024-12-27 12:03:50|6893.8|6878.8|6894.3|6879.3|6894.3|6879.3|6893.8|6878.8|0
1735301040000|2024-12-27 12:04:00|6894.1|6879.1|6894.3|6879.3|6894.3|6879.3|6894.1|6879.1|0
1735301060000|2024-12-27 12:04:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1735301110000|2024-12-27 12:05:10|6893.1|6878.1|6892.3|6877.3|6893.1|6878.1|6892.3|6877.3|1
1735301160000|2024-12-27 12:06:00|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1735301210000|2024-12-27 12:06:50|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|1
1735301300000|2024-12-27 12:08:20|6892.2|6877.2|6892.4|6877.4|6892.6|6877.6|6891.9|6876.9|0
1735301310000|2024-12-27 12:08:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735301320000|2024-12-27 12:08:40|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1735301350000|2024-12-27 12:09:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735301410000|2024-12-27 12:10:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1735301440000|2024-12-27 12:10:40|||||||||1
1735301460000|2024-12-27 12:11:00|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735301470000|2024-12-27 12:11:10|||||||||1
1735301480000|2024-12-27 12:11:20|||||||||1
1735301560000|2024-12-27 12:12:40|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1735301570000|2024-12-27 12:12:50|6893|6878|6894.1|6879.1|6894.4|6879.4|6893|6878|2
1735301580000|2024-12-27 12:13:00|6893.8|6878.8|6894.1|6879.1|6894.1|6879.1|6893.8|6878.8|0
1735301590000|2024-12-27 12:13:10|6893.8|6878.8|6893.9|6878.9|6894.1|6879.1|6893.8|6878.8|0
1735301610000|2024-12-27 12:13:30|6893.6|6878.6|6893.9|6878.9|6893.9|6878.9|6893.6|6878.6|0
1735301620000|2024-12-27 12:13:40|6893.6|6878.6|6893.3|6878.3|6893.6|6878.6|6893.3|6878.3|1
1735301650000|2024-12-27 12:14:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735301690000|2024-12-27 12:14:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735301710000|2024-12-27 12:15:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1735301770000|2024-12-27 12:16:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1735301780000|2024-12-27 12:16:20|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1735301820000|2024-12-27 12:17:00|||||||||1
1735301840000|2024-12-27 12:17:20|6892.6|6877.6|6893.6|6878.6|6893.6|6878.6|6892.6|6877.6|5
1735301850000|2024-12-27 12:17:30|6894.1|6879.1|6894.4|6879.4|6894.9|6879.9|6894.1|6879.1|1
1735301860000|2024-12-27 12:17:40|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|8
1735301870000|2024-12-27 12:17:50|6894.9|6879.9|6895.7|6880.7|6895.7|6880.7|6894.9|6879.9|2
1735301880000|2024-12-27 12:18:00|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1735301890000|2024-12-27 12:18:10|6896.1|6881.1|6897.1|6882.1|6897.1|6882.1|6896.1|6881.1|1
1735301900000|2024-12-27 12:18:20|6896.9|6881.9|6896.1|6881.1|6896.9|6881.9|6896.1|6881.1|0
1735301910000|2024-12-27 12:18:30|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6894.4|6879.4|1
1735301920000|2024-12-27 12:18:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735301950000|2024-12-27 12:19:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735301970000|2024-12-27 12:19:30|6893.1|6878.1|6892.9|6877.9|6893.1|6878.1|6892.9|6877.9|2
1735302000000|2024-12-27 12:20:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735302050000|2024-12-27 12:20:50|6893.4|6878.4|6893.6|6878.6|6893.6|6878.6|6893.4|6878.4|1
1735302060000|2024-12-27 12:21:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.1|6878.1|0
1735302080000|2024-12-27 12:21:20|6893.1|6878.1|6893.4|6878.4|6893.4|6878.4|6893.1|6878.1|0
1735302090000|2024-12-27 12:21:30|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735302100000|2024-12-27 12:21:40|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|1
1735302120000|2024-12-27 12:22:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735302130000|2024-12-27 12:22:10|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1735302150000|2024-12-27 12:22:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1735302170000|2024-12-27 12:22:50|||||||||2
1735302190000|2024-12-27 12:23:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1735302210000|2024-12-27 12:23:30|||||||||2
1735302240000|2024-12-27 12:24:00|||||||||1
1735302250000|2024-12-27 12:24:10|6892.4|6877.4|6892.6|6877.6|6892.9|6877.9|6892.4|6877.4|5
1735302280000|2024-12-27 12:24:40|||||||||3
1735302300000|2024-12-27 12:25:00|6893.5|6878.5|6894.1|6879.1|6894.1|6879.1|6893.5|6878.5|1
1735302310000|2024-12-27 12:25:10|6893.6|6878.6|6893.4|6878.4|6893.6|6878.6|6893.4|6878.4|0
1735302330000|2024-12-27 12:25:30|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|1
1735302340000|2024-12-27 12:25:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1735302360000|2024-12-27 12:26:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1735302370000|2024-12-27 12:26:10|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1735302430000|2024-12-27 12:27:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|0
1735302500000|2024-12-27 12:28:20|6894.4|6879.4|6894.1|6879.1|6894.4|6879.4|6894.1|6879.1|0
1735302610000|2024-12-27 12:30:10|||||||||1
1735302620000|2024-12-27 12:30:20|6894.6|6879.6|6895.1|6880.1|6895.9|6880.9|6894.6|6879.6|2
1735302630000|2024-12-27 12:30:30|6895.6|6880.6|6895.1|6880.1|6895.6|6880.6|6895.1|6880.1|0
1735302690000|2024-12-27 12:31:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1735302700000|2024-12-27 12:31:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1735302710000|2024-12-27 12:31:50|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.6|6877.6|5
1735302720000|2024-12-27 12:32:00|6893.4|6878.4|6892.6|6877.6|6893.4|6878.4|6892.6|6877.6|2
1735302730000|2024-12-27 12:32:10|6893.1|6878.1|6893.4|6878.4|6893.4|6878.4|6892.6|6877.6|3
1735302750000|2024-12-27 12:32:30|6893.1|6878.1|6893.4|6878.4|6893.6|6878.6|6893.1|6878.1|0
1735302760000|2024-12-27 12:32:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.4|6878.4|0
1735302770000|2024-12-27 12:32:50|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735302780000|2024-12-27 12:33:00|6893.6|6878.6|6893.4|6878.4|6893.6|6878.6|6893.4|6878.4|0
1735302810000|2024-12-27 12:33:30|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|1
1735302820000|2024-12-27 12:33:40|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735302850000|2024-12-27 12:34:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735302870000|2024-12-27 12:34:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|3
1735302880000|2024-12-27 12:34:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735302930000|2024-12-27 12:35:30|||||||||1
1735302970000|2024-12-27 12:36:10|6893.7|6878.7|6893.2|6878.2|6893.7|6878.7|6893.2|6878.2|3
1735302980000|2024-12-27 12:36:20|6893.9|6878.9|6894.9|6879.9|6894.9|6879.9|6893.9|6878.9|1
1735303000000|2024-12-27 12:36:40|6894.4|6879.4|6893.9|6878.9|6894.4|6879.4|6893.9|6878.9|0
1735303010000|2024-12-27 12:36:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1735303040000|2024-12-27 12:37:20|6894.9|6879.9|6894.6|6879.6|6894.9|6879.9|6894.6|6879.6|1
1735303140000|2024-12-27 12:39:00|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1735303160000|2024-12-27 12:39:20|||||||||1
1735303180000|2024-12-27 12:39:40|||||||||1
1735303190000|2024-12-27 12:39:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1735303270000|2024-12-27 12:41:10|6892.9|6877.9|6892.6|6877.6|6893.2|6878.2|6892.3|6877.3|9
1735303280000|2024-12-27 12:41:20|6892.9|6877.9|6892.6|6877.6|6892.9|6877.9|6892.6|6877.6|1
1735303290000|2024-12-27 12:41:30|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1735303300000|2024-12-27 12:41:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1735303340000|2024-12-27 12:42:20|6892.9|6877.9|6892.6|6877.6|6892.9|6877.9|6892.6|6877.6|1
1735303350000|2024-12-27 12:42:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|2
1735303360000|2024-12-27 12:42:40|||||||||5
1735303370000|2024-12-27 12:42:50|||||||||5
1735303380000|2024-12-27 12:43:00|6891.1|6876.1|6892.1|6877.1|6892.1|6877.1|6891.1|6876.1|49
1735303390000|2024-12-27 12:43:10|6891.9|6876.9|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|4
1735303400000|2024-12-27 12:43:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1735303440000|2024-12-27 12:44:00|||||||||11
1735303500000|2024-12-27 12:45:00|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|2
1735303510000|2024-12-27 12:45:10|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|0
1735303530000|2024-12-27 12:45:30|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|2
1735303540000|2024-12-27 12:45:40|6894.9|6879.9|6895.4|6880.4|6895.4|6880.4|6894.6|6879.6|1
1735303550000|2024-12-27 12:45:50|6895.2|6880.2|6895.4|6880.4|6895.4|6880.4|6895.2|6880.2|1
1735303560000|2024-12-27 12:46:00|6894.9|6879.9|6894.7|6879.7|6894.9|6879.9|6894.4|6879.4|0
1735303570000|2024-12-27 12:46:10|6894.9|6879.9|6894.9|6879.9|6895.4|6880.4|6894.9|6879.9|0
1735303580000|2024-12-27 12:46:20|6895.2|6880.2|6895.4|6880.4|6895.4|6880.4|6894.9|6879.9|0
1735303600000|2024-12-27 12:46:40|6895.1|6880.1|6894.4|6879.4|6895.1|6880.1|6894.4|6879.4|0
1735303730000|2024-12-27 12:48:50|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|4
1735303740000|2024-12-27 12:49:00|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|0
1735303800000|2024-12-27 12:50:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735303810000|2024-12-27 12:50:10|6897.1|6882.1|6899.4|6884.4|6899.4|6884.4|6897.1|6882.1|2
1735303820000|2024-12-27 12:50:20|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1735303830000|2024-12-27 12:50:30|6899.6|6884.6|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|0
1735303840000|2024-12-27 12:50:40|6900.4|6885.4|6901|6886|6901.9|6886.9|6900.4|6885.4|3
1735303850000|2024-12-27 12:50:50|6899.2|6884.2|6898.1|6883.1|6899.4|6884.4|6898.1|6883.1|4
1735303860000|2024-12-27 12:51:00|6898.7|6883.7|6899.4|6884.4|6899.4|6884.4|6898.7|6883.7|0
1735303900000|2024-12-27 12:51:40|6898.3|6883.3|6899.1|6884.1|6899.4|6884.4|6897.4|6882.4|2
1735303910000|2024-12-27 12:51:50|6898.9|6883.9|6897.4|6882.4|6899.7|6884.7|6897.4|6882.4|2
1735303920000|2024-12-27 12:52:00|6897.7|6882.7|6899.1|6884.1|6899.1|6884.1|6897.7|6882.7|0
1735303930000|2024-12-27 12:52:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1735303980000|2024-12-27 12:53:00|6899.4|6884.4|6899.1|6884.1|6899.4|6884.4|6899.1|6884.1|0
1735304040000|2024-12-27 12:54:00|6899.4|6884.4|6899.7|6884.7|6899.7|6884.7|6899.4|6884.4|1
1735304060000|2024-12-27 12:54:20|6899.4|6884.4|6901.2|6886.2|6901.2|6886.2|6899.4|6884.4|11
1735304070000|2024-12-27 12:54:30|6901.4|6886.4|6901.7|6886.7|6901.7|6886.7|6901.4|6886.4|1
1735304080000|2024-12-27 12:54:40|6901.9|6886.9|6901.4|6886.4|6901.9|6886.9|6901.4|6886.4|0
1735304090000|2024-12-27 12:54:50|6901.5|6886.5|6905|6890|6905|6890|6901.5|6886.5|5
1735304100000|2024-12-27 12:55:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6
1735304120000|2024-12-27 12:55:20|6906.2|6891.2|6905.5|6890.5|6906.2|6891.2|6905|6890|1
1735304130000|2024-12-27 12:55:30|6906|6891|6906|6891|6906|6891|6906|6891|0
1735304140000|2024-12-27 12:55:40|6908|6893|6908.7|6893.7|6908.7|6893.7|6908|6893|11
1735304150000|2024-12-27 12:55:50|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|7
1735304160000|2024-12-27 12:56:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1735304170000|2024-12-27 12:56:10|6905.7|6890.7|6903.9|6888.9|6905.7|6890.7|6903.9|6888.9|2
1735304190000|2024-12-27 12:56:30|6902.9|6887.9|6903.5|6888.5|6903.5|6888.5|6902.9|6887.9|0
1735304200000|2024-12-27 12:56:40|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1735304210000|2024-12-27 12:56:50|6904.4|6889.4|6903.9|6888.9|6904.4|6889.4|6903.9|6888.9|0
1735304220000|2024-12-27 12:57:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1735304270000|2024-12-27 12:57:50|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|1
1735304280000|2024-12-27 12:58:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1735304290000|2024-12-27 12:58:10|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1735304310000|2024-12-27 12:58:30|6905.7|6890.7|6907.2|6892.2|6907.2|6892.2|6905.7|6890.7|9
1735304320000|2024-12-27 12:58:40|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1735304330000|2024-12-27 12:58:50|6907.7|6892.7|6909.2|6894.2|6909.2|6894.2|6907.4|6892.4|2
1735304340000|2024-12-27 12:59:00|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|0
1735304400000|2024-12-27 13:00:00|6908.5|6893.5|6910.2|6895.2|6910.2|6895.2|6906.9|6891.9|12
1735304410000|2024-12-27 13:00:10|6910.4|6895.4|6908.2|6893.2|6910.4|6895.4|6907.9|6892.9|6
1735304420000|2024-12-27 13:00:20|6907.9|6892.9|6909.7|6894.7|6909.7|6894.7|6907.9|6892.9|3
1735304430000|2024-12-27 13:00:30|6910|6895|6910|6895|6910|6895|6910|6895|0
1735304440000|2024-12-27 13:00:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1735304450000|2024-12-27 13:00:50|||||||||1
1735304460000|2024-12-27 13:01:00|6909.9|6894.9|6904.4|6889.4|6909.9|6894.9|6904.4|6889.4|10
1735304470000|2024-12-27 13:01:10|6905.4|6890.4|6904.4|6889.4|6905.7|6890.7|6903.4|6888.4|2
1735304490000|2024-12-27 13:01:30|6902.9|6887.9|6903.4|6888.4|6903.9|6888.9|6902.9|6887.9|3
1735304510000|2024-12-27 13:01:50|6903.6|6888.6|6904.2|6889.2|6904.2|6889.2|6903.6|6888.6|9
1735304520000|2024-12-27 13:02:00|6904.4|6889.4|6905.2|6890.2|6905.4|6890.4|6904.4|6889.4|3
1735304530000|2024-12-27 13:02:10|6905|6890|6905.7|6890.7|6905.7|6890.7|6905|6890|2
1735304540000|2024-12-27 13:02:20|6905.5|6890.5|6904.9|6889.9|6905.5|6890.5|6904.9|6889.9|3
1735304550000|2024-12-27 13:02:30|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1735304560000|2024-12-27 13:02:40|6905|6890|6905|6890|6905|6890|6905|6890|1
1735304570000|2024-12-27 13:02:50|6903.5|6888.5|6903|6888|6903.5|6888.5|6903|6888|2
1735304580000|2024-12-27 13:03:00|6903.4|6888.4|6904|6889|6904|6889|6903.4|6888.4|1
1735304600000|2024-12-27 13:03:20|6904.2|6889.2|6905|6890|6905|6890|6904.2|6889.2|0
1735304610000|2024-12-27 13:03:30|6905.2|6890.2|6906.7|6891.7|6906.7|6891.7|6905|6890|7
1735304620000|2024-12-27 13:03:40|6907|6892|6907|6892|6907|6892|6907|6892|0
1735304690000|2024-12-27 13:04:50|6904.7|6889.7|6904|6889|6904.7|6889.7|6904|6889|4
1735304710000|2024-12-27 13:05:10|6903.5|6888.5|6900|6885|6903.5|6888.5|6900|6885|2
1735304720000|2024-12-27 13:05:20|6900.2|6885.2|6899.2|6884.2|6900.2|6885.2|6899.2|6884.2|6
1735304730000|2024-12-27 13:05:30|6899|6884|6897.4|6882.4|6899|6884|6897.4|6882.4|3
1735304740000|2024-12-27 13:05:40|6896.7|6881.7|6897.7|6882.7|6897.7|6882.7|6895.9|6880.9|7
1735304750000|2024-12-27 13:05:50|6897.4|6882.4|6898.5|6883.5|6898.5|6883.5|6897.4|6882.4|1
1735304760000|2024-12-27 13:06:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1735304770000|2024-12-27 13:06:10|6897.6|6882.6|6896.9|6881.9|6897.6|6882.6|6896.9|6881.9|1
1735304780000|2024-12-27 13:06:20|6897.5|6882.5|6900.2|6885.2|6900.2|6885.2|6897.5|6882.5|3
1735304790000|2024-12-27 13:06:30|6900.5|6885.5|6900.7|6885.7|6901.2|6886.2|6900.5|6885.5|18
1735304800000|2024-12-27 13:06:40|6900.1|6885.1|6900.2|6885.2|6900.2|6885.2|6899.4|6884.4|0
1735304810000|2024-12-27 13:06:50|6899.4|6884.4|6898.7|6883.7|6899.4|6884.4|6898.7|6883.7|0
1735304820000|2024-12-27 13:07:00|6898.9|6883.9|6900.2|6885.2|6900.2|6885.2|6898.9|6883.9|0
1735304840000|2024-12-27 13:07:20|6900.8|6885.8|6901.7|6886.7|6901.7|6886.7|6900.8|6885.8|1
1735304850000|2024-12-27 13:07:30|6902.2|6887.2|6903.2|6888.2|6903.2|6888.2|6902.2|6887.2|1
1735304860000|2024-12-27 13:07:40|6905.5|6890.5|6905.1|6890.1|6906|6891|6905.1|6890.1|4
1735304870000|2024-12-27 13:07:50|6904.7|6889.7|6904.9|6889.9|6904.9|6889.9|6904.4|6889.4|2
1735304920000|2024-12-27 13:08:40|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|0
1735304940000|2024-12-27 13:09:00|6901.7|6886.7|6901.4|6886.4|6901.7|6886.7|6901.4|6886.4|47
1735304950000|2024-12-27 13:09:10|6900.6|6885.6|6901.1|6886.1|6901.6|6886.6|6900.6|6885.6|2
1735304960000|2024-12-27 13:09:20|6900.6|6885.6|6901.7|6886.7|6901.7|6886.7|6900.6|6885.6|1
1735304970000|2024-12-27 13:09:30|6901.1|6886.1|6901.7|6886.7|6901.7|6886.7|6901.1|6886.1|0
1735305000000|2024-12-27 13:10:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735305010000|2024-12-27 13:10:10|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|15
1735305030000|2024-12-27 13:10:30|6900.4|6885.4|6900.7|6885.7|6900.7|6885.7|6900.4|6885.4|0
1735305060000|2024-12-27 13:11:00|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|1
1735305070000|2024-12-27 13:11:10|6899.7|6884.7|6899.4|6884.4|6899.7|6884.7|6898.4|6883.4|3
1735305090000|2024-12-27 13:11:30|||||||||1
1735305100000|2024-12-27 13:11:40|||||||||1
1735305150000|2024-12-27 13:12:30|6899.2|6884.2|6898.2|6883.2|6899.2|6884.2|6898.2|6883.2|1
1735305170000|2024-12-27 13:12:50|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1735305180000|2024-12-27 13:13:00|6896.8|6881.8|6896.4|6881.4|6896.8|6881.8|6896.4|6881.4|7
1735305220000|2024-12-27 13:13:40|6896.7|6881.7|6897.5|6882.5|6897.5|6882.5|6896.7|6881.7|4
1735305230000|2024-12-27 13:13:50|6898|6883|6898|6883|6898|6883|6898|6883|1
1735305240000|2024-12-27 13:14:00|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1735305250000|2024-12-27 13:14:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1735305260000|2024-12-27 13:14:20|6897.7|6882.7|6897.4|6882.4|6897.7|6882.7|6897.4|6882.4|0
1735305270000|2024-12-27 13:14:30|6897|6882|6897.2|6882.2|6897.2|6882.2|6897|6882|1
1735305280000|2024-12-27 13:14:40|6898.5|6883.5|6898.2|6883.2|6898.5|6883.5|6898.2|6883.2|5
1735305300000|2024-12-27 13:15:00|6897.7|6882.7|6897.4|6882.4|6897.7|6882.7|6897.4|6882.4|2
1735305330000|2024-12-27 13:15:30|6897.2|6882.2|6896.9|6881.9|6897.2|6882.2|6896.9|6881.9|1
1735305340000|2024-12-27 13:15:40|6896.7|6881.7|6894.2|6879.2|6896.7|6881.7|6893.6|6878.6|5
1735305350000|2024-12-27 13:15:50|6893.9|6878.9|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|0
1735305360000|2024-12-27 13:16:00|6893.4|6878.4|6892.4|6877.4|6893.4|6878.4|6892.4|6877.4|1
1735305390000|2024-12-27 13:16:30|6892.7|6877.7|6892.9|6877.9|6892.9|6877.9|6892.7|6877.7|7
1735305400000|2024-12-27 13:16:40|||||||||2
1735305410000|2024-12-27 13:16:50|6892.4|6877.4|6892.9|6877.9|6892.9|6877.9|6892.4|6877.4|1
1735305420000|2024-12-27 13:17:00|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.4|6877.4|3
1735305430000|2024-12-27 13:17:10|6893|6878|6893.2|6878.2|6893.2|6878.2|6893|6878|0
1735305440000|2024-12-27 13:17:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1735305450000|2024-12-27 13:17:30|6894|6879|6894|6879|6894|6879|6894|6879|0
1735305460000|2024-12-27 13:17:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1735305480000|2024-12-27 13:18:00|6893.3|6878.3|6892.7|6877.7|6893.3|6878.3|6892.7|6877.7|7
1735305520000|2024-12-27 13:18:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|4
1735305530000|2024-12-27 13:18:50|6893.2|6878.2|6894.5|6879.5|6894.5|6879.5|6893.2|6878.2|4
1735305540000|2024-12-27 13:19:00|6894.2|6879.2|6894|6879|6894.2|6879.2|6894|6879|3
1735305560000|2024-12-27 13:19:20|||||||||2
1735305570000|2024-12-27 13:19:30|6894.5|6879.5|6894.8|6879.8|6894.8|6879.8|6894.5|6879.5|4
1735305600000|2024-12-27 13:20:00|6895|6880|6897.7|6882.7|6898.3|6883.3|6895|6880|12
1735305610000|2024-12-27 13:20:10|6897|6882|6897|6882|6897|6882|6897|6882|0
1735305650000|2024-12-27 13:20:50|||||||||1
1735305680000|2024-12-27 13:21:20|6896.5|6881.5|6895.7|6880.7|6896.5|6881.5|6895.7|6880.7|3
1735305720000|2024-12-27 13:22:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|1
1735305730000|2024-12-27 13:22:10|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|6894.4|6879.4|0
1735305740000|2024-12-27 13:22:20|||||||||1
1735305760000|2024-12-27 13:22:40|6894.2|6879.2|6893.7|6878.7|6894.2|6879.2|6893.7|6878.7|4
1735305770000|2024-12-27 13:22:50|6895.2|6880.2|6894.7|6879.7|6895.2|6880.2|6894.6|6879.6|2
1735305780000|2024-12-27 13:23:00|6894.4|6879.4|6895.2|6880.2|6895.2|6880.2|6894.4|6879.4|0
1735305800000|2024-12-27 13:23:20|6895.6|6880.6|6896.2|6881.2|6896.2|6881.2|6895.6|6880.6|5
1735305810000|2024-12-27 13:23:30|6897.2|6882.2|6897.2|6882.2|6897.5|6882.5|6897.2|6882.2|2
1735305820000|2024-12-27 13:23:40|6896.9|6881.9|6896.7|6881.7|6896.9|6881.9|6896.7|6881.7|0
1735305830000|2024-12-27 13:23:50|6897|6882|6895.7|6880.7|6897.2|6882.2|6895.7|6880.7|0
1735305840000|2024-12-27 13:24:00|6896.1|6881.1|6896.7|6881.7|6896.7|6881.7|6896.1|6881.1|1
1735305850000|2024-12-27 13:24:10|6897|6882|6897.8|6882.8|6897.8|6882.8|6897|6882|1
1735305860000|2024-12-27 13:24:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735305870000|2024-12-27 13:24:30|6898.9|6883.9|6899.5|6884.5|6899.5|6884.5|6898.9|6883.9|1
1735305880000|2024-12-27 13:24:40|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|1
1735305910000|2024-12-27 13:25:10|6896.9|6881.9|6897.5|6882.5|6897.5|6882.5|6896.9|6881.9|0
1735305920000|2024-12-27 13:25:20|6898|6883|6899.2|6884.2|6899.2|6884.2|6898|6883|2
1735305930000|2024-12-27 13:25:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1735305960000|2024-12-27 13:26:00|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|1
1735305970000|2024-12-27 13:26:10|||||||||1
1735305990000|2024-12-27 13:26:30|6899|6884|6899|6884|6899|6884|6899|6884|1
1735306030000|2024-12-27 13:27:10|6897.5|6882.5|6896.4|6881.4|6897.5|6882.5|6896.4|6881.4|1
1735306040000|2024-12-27 13:27:20|6896.7|6881.7|6898|6883|6898|6883|6896.7|6881.7|4
1735306050000|2024-12-27 13:27:30|6897.7|6882.7|6899.7|6884.7|6899.7|6884.7|6897.7|6882.7|9
1735306060000|2024-12-27 13:27:40|6900.3|6885.3|6900.8|6885.8|6900.8|6885.8|6900|6885|7
1735306070000|2024-12-27 13:27:50|6901.8|6886.8|6902.7|6887.7|6902.7|6887.7|6901.8|6886.8|6
1735306080000|2024-12-27 13:28:00|6901.5|6886.5|6900.8|6885.8|6901.5|6886.5|6899.9|6884.9|3
1735306090000|2024-12-27 13:28:10|6901.4|6886.4|6899.4|6884.4|6901.4|6886.4|6899.4|6884.4|9
1735306110000|2024-12-27 13:28:30|||||||||2
1735306120000|2024-12-27 13:28:40|6900.9|6885.9|6900.4|6885.4|6900.9|6885.9|6900.4|6885.4|2
1735306140000|2024-12-27 13:29:00|6900.9|6885.9|6902.2|6887.2|6902.2|6887.2|6900.9|6885.9|3
1735306150000|2024-12-27 13:29:10|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1735306160000|2024-12-27 13:29:20|6904.7|6889.7|6907.8|6892.8|6907.8|6892.8|6904.7|6889.7|8
1735306170000|2024-12-27 13:29:30|6907.3|6892.3|6909|6894|6909|6894|6906.2|6891.2|3
1735306180000|2024-12-27 13:29:40|6909.6|6894.6|6909.2|6894.2|6910.2|6895.2|6909.2|6894.2|2
1735306190000|2024-12-27 13:29:50|6907.9|6892.9|6910.3|6895.3|6910.3|6895.3|6907.9|6892.9|3
1735306200000|2024-12-27 13:30:00|6910.7|6895.7|6911.7|6896.7|6912.2|6897.2|6908.9|6893.9|3
1735306210000|2024-12-27 13:30:10|6913|6898|6908.2|6893.2|6913|6898|6908.2|6893.2|7
1735306220000|2024-12-27 13:30:20|6910|6895|6908.9|6893.9|6910|6895|6906.7|6891.7|3
1735306230000|2024-12-27 13:30:30|6910.7|6895.7|6912.2|6897.2|6912.2|6897.2|6910.7|6895.7|6
1735306240000|2024-12-27 13:30:40|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6910.9|6895.9|8
1735306250000|2024-12-27 13:30:50|6912|6897|6911.5|6896.5|6912|6897|6911.5|6896.5|1
1735306260000|2024-12-27 13:31:00|6911.2|6896.2|6910|6895|6911.2|6896.2|6908.7|6893.7|2
1735306270000|2024-12-27 13:31:10|6908.7|6893.7|6905.7|6890.7|6908.7|6893.7|6905.7|6890.7|3
1735306280000|2024-12-27 13:31:20|6906.5|6891.5|6906.5|6891.5|6907|6892|6905.7|6890.7|4
1735306290000|2024-12-27 13:31:30|||||||||1
1735306300000|2024-12-27 13:31:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|2
1735306320000|2024-12-27 13:32:00|6906|6891|6906|6891|6906|6891|6906|6891|0
1735306330000|2024-12-27 13:32:10|6907|6892|6907|6892|6907|6892|6907|6892|1
1735306340000|2024-12-27 13:32:20|6908.2|6893.2|6911.8|6896.8|6911.8|6896.8|6906.5|6891.5|12
1735306350000|2024-12-27 13:32:30|6914.3|6899.3|6915.8|6900.8|6915.8|6900.8|6914.3|6899.3|4
1735306360000|2024-12-27 13:32:40|6916.2|6901.2|6911.7|6896.7|6916.2|6901.2|6911.7|6896.7|12
1735306370000|2024-12-27 13:32:50|6912.2|6897.2|6910.2|6895.2|6912.2|6897.2|6910.2|6895.2|8
1735306380000|2024-12-27 13:33:00|6910|6895|6912.2|6897.2|6912.7|6897.7|6909.4|6894.4|6
1735306390000|2024-12-27 13:33:10|6912.5|6897.5|6913.2|6898.2|6913.5|6898.5|6912.5|6897.5|4
1735306400000|2024-12-27 13:33:20|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|0
1735306410000|2024-12-27 13:33:30|6913.7|6898.7|6911.7|6896.7|6913.7|6898.7|6911.7|6896.7|1
1735306420000|2024-12-27 13:33:40|6911.3|6896.3|6914.2|6899.2|6914.2|6899.2|6910.7|6895.7|33
1735306440000|2024-12-27 13:34:00|6913.9|6898.9|6911.4|6896.4|6913.9|6898.9|6911.4|6896.4|4
1735306450000|2024-12-27 13:34:10|6911.1|6896.1|6912.3|6897.3|6912.3|6897.3|6911.1|6896.1|3
1735306470000|2024-12-27 13:34:30|6912|6897|6915|6900|6916|6901|6912|6897|11
1735306480000|2024-12-27 13:34:40|6914.5|6899.5|6913.5|6898.5|6914.5|6899.5|6913.5|6898.5|1
1735306490000|2024-12-27 13:34:50|6916|6901|6915|6900|6916.5|6901.5|6915|6900|2
1735306500000|2024-12-27 13:35:00|6917.2|6902.2|6914.7|6899.7|6920|6905|6914.7|6899.7|44
1735306510000|2024-12-27 13:35:10|6915|6900|6913.5|6898.5|6916|6901|6913.5|6898.5|12
1735306520000|2024-12-27 13:35:20|6913|6898|6910.7|6895.7|6913|6898|6910.7|6895.7|6
1735306530000|2024-12-27 13:35:30|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|9
1735306540000|2024-12-27 13:35:40|6915.5|6900.5|6915|6900|6915.5|6900.5|6915|6900|2
1735306550000|2024-12-27 13:35:50|6916|6901|6916|6901|6916|6901|6916|6901|2
1735306560000|2024-12-27 13:36:00|6917.1|6902.1|6918.5|6903.5|6918.5|6903.5|6917.1|6902.1|1
1735306580000|2024-12-27 13:36:20|6918|6903|6915.9|6900.9|6918|6903|6915.9|6900.9|2
1735306590000|2024-12-27 13:36:30|6913.6|6898.6|6914.2|6899.2|6914.2|6899.2|6912.4|6897.4|17
1735306600000|2024-12-27 13:36:40|6914.7|6899.7|6916|6901|6916|6901|6914.7|6899.7|0
1735306610000|2024-12-27 13:36:50|6915.7|6900.7|6915.5|6900.5|6915.7|6900.7|6915.5|6900.5|0
1735306620000|2024-12-27 13:37:00|6915.2|6900.2|6912.7|6897.7|6915.2|6900.2|6912.7|6897.7|20
1735306650000|2024-12-27 13:37:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|1
1735306670000|2024-12-27 13:37:50|6912.4|6897.4|6909.2|6894.2|6912.4|6897.4|6909.2|6894.2|4
1735306680000|2024-12-27 13:38:00|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|4
1735306690000|2024-12-27 13:38:10|6910.5|6895.5|6910.7|6895.7|6910.7|6895.7|6910.5|6895.5|0
1735306700000|2024-12-27 13:38:20|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|1
1735306720000|2024-12-27 13:38:40|6912.5|6897.5|6914.2|6899.2|6914.2|6899.2|6912.5|6897.5|1
1735306730000|2024-12-27 13:38:50|6914.7|6899.7|6916.2|6901.2|6916.2|6901.2|6914.7|6899.7|1
1735306740000|2024-12-27 13:39:00|6916.9|6901.9|6917.7|6902.7|6917.7|6902.7|6916.9|6901.9|2
1735306760000|2024-12-27 13:39:20|6917.5|6902.5|6916.9|6901.9|6917.5|6902.5|6916.9|6901.9|1
1735306770000|2024-12-27 13:39:30|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1735306780000|2024-12-27 13:39:40|6916.8|6901.8|6915.7|6900.7|6916.8|6901.8|6915.6|6900.6|1
1735306800000|2024-12-27 13:40:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1735306810000|2024-12-27 13:40:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1735306830000|2024-12-27 13:40:30|6916.7|6901.7|6916.9|6901.9|6916.9|6901.9|6916.7|6901.7|0
1735306840000|2024-12-27 13:40:40|6916.7|6901.7|6916.4|6901.4|6916.7|6901.7|6916.4|6901.4|1
1735306870000|2024-12-27 13:41:10|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|3
1735306880000|2024-12-27 13:41:20|6913.6|6898.6|6913.4|6898.4|6913.6|6898.6|6912.9|6897.9|0
1735306890000|2024-12-27 13:41:30|6913.1|6898.1|6912.9|6897.9|6913.1|6898.1|6912.9|6897.9|0
1735306930000|2024-12-27 13:42:10|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1735306950000|2024-12-27 13:42:30|6913.9|6898.9|6914.4|6899.4|6914.4|6899.4|6913.9|6898.9|4
1735306960000|2024-12-27 13:42:40|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|2
1735306970000|2024-12-27 13:42:50|6916.6|6901.6|6916.4|6901.4|6916.6|6901.6|6916.4|6901.4|0
1735306980000|2024-12-27 13:43:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|2
1735306990000|2024-12-27 13:43:10|6918.4|6903.4|6917.4|6902.4|6919.4|6904.4|6917.4|6902.4|3
1735307000000|2024-12-27 13:43:20|6917.1|6902.1|6918.9|6903.9|6918.9|6903.9|6916.9|6901.9|1
1735307020000|2024-12-27 13:43:40|6918.6|6903.6|6918.4|6903.4|6918.6|6903.6|6918.4|6903.4|0
1735307030000|2024-12-27 13:43:50|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|3
1735307040000|2024-12-27 13:44:00|6917.6|6902.6|6914.1|6899.1|6917.6|6902.6|6914.1|6899.1|3
1735307050000|2024-12-27 13:44:10|6914.2|6899.2|6912.4|6897.4|6914.4|6899.4|6912.4|6897.4|1
1735307060000|2024-12-27 13:44:20|6913.4|6898.4|6914.4|6899.4|6914.4|6899.4|6913.4|6898.4|3
1735307070000|2024-12-27 13:44:30|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1735307190000|2024-12-27 13:46:30|6914.2|6899.2|6914.4|6899.4|6914.4|6899.4|6914.2|6899.2|0
1735307210000|2024-12-27 13:46:50|6914.6|6899.6|6914.7|6899.7|6914.9|6899.9|6914.6|6899.6|2
1735307220000|2024-12-27 13:47:00|6914.9|6899.9|6913.4|6898.4|6914.9|6899.9|6913.4|6898.4|2
1735307230000|2024-12-27 13:47:10|6913.2|6898.2|6912.9|6897.9|6913.2|6898.2|6912.9|6897.9|1
1735307240000|2024-12-27 13:47:20|6912.1|6897.1|6912.7|6897.7|6912.7|6897.7|6911.9|6896.9|2
1735307250000|2024-12-27 13:47:30|6912.9|6897.9|6913.9|6898.9|6913.9|6898.9|6912.9|6897.9|1
1735307260000|2024-12-27 13:47:40|6914.1|6899.1|6915.9|6900.9|6915.9|6900.9|6914.1|6899.1|2
1735307270000|2024-12-27 13:47:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1735307450000|2024-12-27 13:50:50|||||||||1
1735307460000|2024-12-27 13:51:00|6916.2|6901.2|6917.9|6902.9|6917.9|6902.9|6916.2|6901.2|3
1735307480000|2024-12-27 13:51:20|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|2
1735307520000|2024-12-27 13:52:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1735307530000|2024-12-27 13:52:10|6916.7|6901.7|6916.4|6901.4|6916.7|6901.7|6916.4|6901.4|0
1735307550000|2024-12-27 13:52:30|6921.8|6906.8|6921.2|6906.2|6922|6907|6921.2|6906.2|31
1735307560000|2024-12-27 13:52:40|6920.9|6905.9|6920.7|6905.7|6920.9|6905.9|6920.7|6905.7|1
1735307570000|2024-12-27 13:52:50|6920.2|6905.2|6921|6906|6921|6906|6920.2|6905.2|2
1735307580000|2024-12-27 13:53:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1735307590000|2024-12-27 13:53:10|||||||||1
1735307640000|2024-12-27 13:54:00|6921.7|6906.7|6921.2|6906.2|6921.7|6906.7|6921.2|6906.2|2
1735307650000|2024-12-27 13:54:10|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1735307680000|2024-12-27 13:54:40|6920.3|6905.3|6923|6908|6923|6908|6920.3|6905.3|6
1735307740000|2024-12-27 13:55:40|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1735307750000|2024-12-27 13:55:50|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1735307760000|2024-12-27 13:56:00|6923.5|6908.5|6923.3|6908.3|6923.5|6908.5|6922.4|6907.4|1
1735307770000|2024-12-27 13:56:10|6923.6|6908.6|6923.5|6908.5|6923.8|6908.8|6923.3|6908.3|0
1735307790000|2024-12-27 13:56:30|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735307810000|2024-12-27 13:56:50|6923|6908|6923|6908|6923|6908|6923|6908|1
1735307860000|2024-12-27 13:57:40|6923.2|6908.2|6922.6|6907.6|6923.2|6908.2|6922.6|6907.6|2
1735307870000|2024-12-27 13:57:50|6923.4|6908.4|6925|6910|6925|6910|6923.4|6908.4|2
1735307880000|2024-12-27 13:58:00|6925.3|6910.3|6926.4|6911.4|6926.4|6911.4|6925.3|6910.3|33
1735307900000|2024-12-27 13:58:20|6927.9|6912.9|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|2
1735307910000|2024-12-27 13:58:30|6927.4|6912.4|6926.6|6911.6|6927.4|6912.4|6926.1|6911.1|1
1735307920000|2024-12-27 13:58:40|6927.1|6912.1|6927.9|6912.9|6927.9|6912.9|6927.1|6912.1|2
1735307930000|2024-12-27 13:58:50|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1735307940000|2024-12-27 13:59:00|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1735308000000|2024-12-27 14:00:00|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|1
1735308030000|2024-12-27 14:00:30|6927.4|6912.4|6927.9|6912.9|6928.4|6913.4|6927.4|6912.4|1
1735308040000|2024-12-27 14:00:40|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1735308060000|2024-12-27 14:01:00|6927.6|6912.6|6928.4|6913.4|6928.4|6913.4|6927.6|6912.6|1
1735308120000|2024-12-27 14:02:00|6928.1|6913.1|6927.1|6912.1|6928.1|6913.1|6926.9|6911.9|1
1735308130000|2024-12-27 14:02:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1735308140000|2024-12-27 14:02:20|6927.1|6912.1|6927.4|6912.4|6927.4|6912.4|6927.1|6912.1|3
1735308150000|2024-12-27 14:02:30|6928.6|6913.6|6929.4|6914.4|6929.4|6914.4|6928.1|6913.1|1
1735308160000|2024-12-27 14:02:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735308170000|2024-12-27 14:02:50|6928.1|6913.1|6929.4|6914.4|6929.4|6914.4|6928.1|6913.1|2
1735308180000|2024-12-27 14:03:00|6927.3|6912.3|6924.8|6909.8|6927.3|6912.3|6924.8|6909.8|5
1735308190000|2024-12-27 14:03:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735308230000|2024-12-27 14:03:50|6924.1|6909.1|6923|6908|6924.1|6909.1|6923|6908|1
1735308240000|2024-12-27 14:04:00|6922.6|6907.6|6918.4|6903.4|6922.6|6907.6|6918.4|6903.4|3
1735308250000|2024-12-27 14:04:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1735308280000|2024-12-27 14:04:40|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6917.3|6902.3|2
1735308290000|2024-12-27 14:04:50|6917.1|6902.1|6915.8|6900.8|6917.1|6902.1|6915.8|6900.8|7
1735308300000|2024-12-27 14:05:00|6915.6|6900.6|6913.6|6898.6|6915.6|6900.6|6913.6|6898.6|4
1735308310000|2024-12-27 14:05:10|6913.1|6898.1|6913.6|6898.6|6913.6|6898.6|6913.1|6898.1|4
1735308320000|2024-12-27 14:05:20|6914|6899|6913.4|6898.4|6914.3|6899.3|6913.4|6898.4|4
1735308370000|2024-12-27 14:06:10|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|2
1735308390000|2024-12-27 14:06:30|6914.4|6899.4|6913.4|6898.4|6914.4|6899.4|6913.4|6898.4|1
1735308420000|2024-12-27 14:07:00|6910.5|6895.5|6908.4|6893.4|6910.5|6895.5|6907.6|6892.6|5
1735308430000|2024-12-27 14:07:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1735308450000|2024-12-27 14:07:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1735308460000|2024-12-27 14:07:40|6907.6|6892.6|6908.6|6893.6|6908.6|6893.6|6907.6|6892.6|1
1735308490000|2024-12-27 14:08:10|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|9
1735308520000|2024-12-27 14:08:40|6910.3|6895.3|6910.6|6895.6|6910.6|6895.6|6910.3|6895.3|0
1735308540000|2024-12-27 14:09:00|6910.3|6895.3|6911.1|6896.1|6912.6|6897.6|6910.3|6895.3|4
1735308600000|2024-12-27 14:10:00|6910.3|6895.3|6909.8|6894.8|6910.3|6895.3|6909.8|6894.8|2
1735308620000|2024-12-27 14:10:20|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|1
1735308650000|2024-12-27 14:10:50|6911|6896|6911.6|6896.6|6911.6|6896.6|6911|6896|1
1735308720000|2024-12-27 14:12:00|||||||||2
1735308760000|2024-12-27 14:12:40|6912|6897|6912.6|6897.6|6912.6|6897.6|6912|6897|1
1735308770000|2024-12-27 14:12:50|6913.4|6898.4|6913.5|6898.5|6914.1|6899.1|6913.4|6898.4|1
1735308780000|2024-12-27 14:13:00|6913.3|6898.3|6914.5|6899.5|6915.1|6900.1|6911.6|6896.6|1
1735308790000|2024-12-27 14:13:10|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1735308810000|2024-12-27 14:13:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913.3|6898.3|0
1735308830000|2024-12-27 14:13:50|6913.8|6898.8|6914.1|6899.1|6914.1|6899.1|6913.6|6898.6|0
1735308840000|2024-12-27 14:14:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1735308850000|2024-12-27 14:14:10|6912.4|6897.4|6911.6|6896.6|6912.4|6897.4|6911.1|6896.1|5
1735308860000|2024-12-27 14:14:20|||||||||1
1735308890000|2024-12-27 14:14:50|6912.4|6897.4|6913.6|6898.6|6913.6|6898.6|6912.4|6897.4|1
1735308910000|2024-12-27 14:15:10|6912.6|6897.6|6911.6|6896.6|6913.1|6898.1|6911.6|6896.6|0
1735308930000|2024-12-27 14:15:30|6912.7|6897.7|6913.3|6898.3|6913.8|6898.8|6912.7|6897.7|2
1735308940000|2024-12-27 14:15:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1735308970000|2024-12-27 14:16:10|6913.4|6898.4|6913.6|6898.6|6913.6|6898.6|6913.4|6898.4|0
1735309030000|2024-12-27 14:17:10|6916.9|6901.9|6913.8|6898.8|6917.8|6902.8|6913.8|6898.8|4
1735309040000|2024-12-27 14:17:20|6913.1|6898.1|6913.8|6898.8|6913.8|6898.8|6913.1|6898.1|0
1735309080000|2024-12-27 14:18:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1735309090000|2024-12-27 14:18:10|6913.3|6898.3|6913.1|6898.1|6913.3|6898.3|6913.1|6898.1|1
1735309100000|2024-12-27 14:18:20|6913.5|6898.5|6914.1|6899.1|6914.1|6899.1|6913.5|6898.5|1
1735309110000|2024-12-27 14:18:30|6914.4|6899.4|6914.1|6899.1|6915.1|6900.1|6913.3|6898.3|4
1735309130000|2024-12-27 14:18:50|6914.4|6899.4|6914.6|6899.6|6914.6|6899.6|6914.4|6899.4|0
1735309160000|2024-12-27 14:19:20|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1735309170000|2024-12-27 14:19:30|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1735309180000|2024-12-27 14:19:40|6915|6900|6915|6900|6915|6900|6915|6900|0
1735309200000|2024-12-27 14:20:00|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6914.1|6899.1|0
1735309210000|2024-12-27 14:20:10|6912.7|6897.7|6912.5|6897.5|6912.7|6897.7|6912.5|6897.5|2
1735309240000|2024-12-27 14:20:40|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1735309250000|2024-12-27 14:20:50|6909.5|6894.5|6910.3|6895.3|6910.3|6895.3|6909.5|6894.5|3
1735309270000|2024-12-27 14:21:10|6910.7|6895.7|6911.6|6896.6|6911.6|6896.6|6910.7|6895.7|3
1735309300000|2024-12-27 14:21:40|6911.8|6896.8|6913|6898|6913|6898|6911.8|6896.8|1
1735309320000|2024-12-27 14:22:00|6912.3|6897.3|6913|6898|6914|6899|6912.3|6897.3|2
1735309330000|2024-12-27 14:22:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1735309340000|2024-12-27 14:22:20|6913.8|6898.8|6912.3|6897.3|6913.8|6898.8|6912.3|6897.3|4
1735309360000|2024-12-27 14:22:40|6912.5|6897.5|6914.6|6899.6|6914.6|6899.6|6912.5|6897.5|1
1735309400000|2024-12-27 14:23:20|6913.9|6898.9|6912.8|6897.8|6913.9|6898.9|6912.8|6897.8|1
1735309440000|2024-12-27 14:24:00|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1735309470000|2024-12-27 14:24:30|6913|6898|6912.8|6897.8|6913.8|6898.8|6912.8|6897.8|3
1735309490000|2024-12-27 14:24:50|6913.4|6898.4|6913.8|6898.8|6913.8|6898.8|6913.4|6898.4|0
1735309500000|2024-12-27 14:25:00|6913.2|6898.2|6912.3|6897.3|6913.2|6898.2|6912.3|6897.3|1
1735309510000|2024-12-27 14:25:10|6914.3|6899.3|6914.5|6899.5|6914.5|6899.5|6914.3|6899.3|1
1735309560000|2024-12-27 14:26:00|||||||||1
1735309670000|2024-12-27 14:27:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735309690000|2024-12-27 14:28:10|6911.9|6896.9|6910.8|6895.8|6911.9|6896.9|6910|6895|1
1735309720000|2024-12-27 14:28:40|6910.3|6895.3|6910.8|6895.8|6910.8|6895.8|6910.3|6895.3|0
1735309730000|2024-12-27 14:28:50|6910.6|6895.6|6910|6895|6910.6|6895.6|6910|6895|1
1735309740000|2024-12-27 14:29:00|6912.3|6897.3|6912.5|6897.5|6912.5|6897.5|6912.3|6897.3|7
1735309750000|2024-12-27 14:29:10|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1735309760000|2024-12-27 14:29:20|6913|6898|6913|6898|6913.7|6898.7|6913|6898|2
1735309770000|2024-12-27 14:29:30|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735309800000|2024-12-27 14:30:00|6911.7|6896.7|6910|6895|6911.7|6896.7|6910|6895|4
1735309830000|2024-12-27 14:30:30|6909.3|6894.3|6909.8|6894.8|6909.8|6894.8|6909.3|6894.3|4
1735309840000|2024-12-27 14:30:40|6910|6895|6913.3|6898.3|6913.3|6898.3|6910|6895|3
1735309850000|2024-12-27 14:30:50|6912.8|6897.8|6915|6900|6915.5|6900.5|6912.8|6897.8|6
1735309860000|2024-12-27 14:31:00|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|5
1735309880000|2024-12-27 14:31:20|6912|6897|6911.8|6896.8|6912|6897|6911|6896|1
1735309890000|2024-12-27 14:31:30|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1735309920000|2024-12-27 14:32:00|6910|6895|6910|6895|6910|6895|6910|6895|1
1735309930000|2024-12-27 14:32:10|6910.3|6895.3|6909.8|6894.8|6911.5|6896.5|6909.3|6894.3|5
1735309940000|2024-12-27 14:32:20|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|0
1735309970000|2024-12-27 14:32:50|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1735309980000|2024-12-27 14:33:00|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1735310000000|2024-12-27 14:33:20|||||||||1
1735310030000|2024-12-27 14:33:50|6911|6896|6911.6|6896.6|6911.8|6896.8|6911|6896|3
1735310040000|2024-12-27 14:34:00|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1735310070000|2024-12-27 14:34:30|||||||||1
1735310080000|2024-12-27 14:34:40|6910.5|6895.5|6910.3|6895.3|6910.5|6895.5|6910.3|6895.3|0
1735310100000|2024-12-27 14:35:00|6910.5|6895.5|6912.6|6897.6|6912.6|6897.6|6910.5|6895.5|11
1735310110000|2024-12-27 14:35:10|6912.9|6897.9|6913.4|6898.4|6913.4|6898.4|6912.9|6897.9|1
1735310130000|2024-12-27 14:35:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1735310140000|2024-12-27 14:35:40|6912.8|6897.8|6912.6|6897.6|6912.8|6897.8|6912.6|6897.6|6
1735310220000|2024-12-27 14:37:00|6911.6|6896.6|6911.1|6896.1|6911.6|6896.6|6911.1|6896.1|6
1735310260000|2024-12-27 14:37:40|6910.8|6895.8|6912.2|6897.2|6912.4|6897.4|6910.8|6895.8|5
1735310270000|2024-12-27 14:37:50|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1735310290000|2024-12-27 14:38:10|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1735310310000|2024-12-27 14:38:30|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1735310340000|2024-12-27 14:39:00|6914.2|6899.2|6912.6|6897.6|6914.2|6899.2|6911.1|6896.1|9
1735310350000|2024-12-27 14:39:10|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1735310360000|2024-12-27 14:39:20|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1735310370000|2024-12-27 14:39:30|||||||||1
1735310380000|2024-12-27 14:39:40|6912.4|6897.4|6912.7|6897.7|6912.7|6897.7|6912.4|6897.4|0
1735310390000|2024-12-27 14:39:50|6913|6898|6913|6898|6913|6898|6913|6898|0
1735310400000|2024-12-27 14:40:00|6912.7|6897.7|6911.4|6896.4|6912.7|6897.7|6911.4|6896.4|2
1735310410000|2024-12-27 14:40:10|6911.1|6896.1|6910.6|6895.6|6911.1|6896.1|6910.6|6895.6|1
1735310430000|2024-12-27 14:40:30|6909.9|6894.9|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|13
1735310440000|2024-12-27 14:40:40|6911.7|6896.7|6912.4|6897.4|6912.4|6897.4|6911.7|6896.7|3
1735310470000|2024-12-27 14:41:10|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|5
1735310480000|2024-12-27 14:41:20|6910.1|6895.1|6909.6|6894.6|6910.1|6895.1|6909.6|6894.6|0
1735310500000|2024-12-27 14:41:40|6909.2|6894.2|6909.4|6894.4|6909.4|6894.4|6909.2|6894.2|1
1735310520000|2024-12-27 14:42:00|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1735310550000|2024-12-27 14:42:30|||||||||1
1735310600000|2024-12-27 14:43:20|||||||||1
1735310650000|2024-12-27 14:44:10|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|4
1735310660000|2024-12-27 14:44:20|6910.3|6895.3|6910.6|6895.6|6910.6|6895.6|6910.3|6895.3|1
1735310670000|2024-12-27 14:44:30|6910.3|6895.3|6911.6|6896.6|6911.6|6896.6|6910.3|6895.3|5
1735310680000|2024-12-27 14:44:40|6911.3|6896.3|6911.6|6896.6|6911.6|6896.6|6911.3|6896.3|0
1735310700000|2024-12-27 14:45:00|6913.6|6898.6|6911.4|6896.4|6913.6|6898.6|6911.1|6896.1|6
1735310720000|2024-12-27 14:45:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1735310740000|2024-12-27 14:45:40|6911.4|6896.4|6913.3|6898.3|6913.3|6898.3|6911.4|6896.4|3
1735310750000|2024-12-27 14:45:50|6913|6898|6913|6898|6913|6898|6913|6898|0
1735310760000|2024-12-27 14:46:00|6912.1|6897.1|6912.4|6897.4|6912.4|6897.4|6912.1|6897.1|0
1735310790000|2024-12-27 14:46:30|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735310850000|2024-12-27 14:47:30|6913|6898|6912.3|6897.3|6913|6898|6912.3|6897.3|1
1735310870000|2024-12-27 14:47:50|||||||||2
1735310880000|2024-12-27 14:48:00|6912|6897|6911.6|6896.6|6912.1|6897.1|6911.3|6896.3|7
1735310890000|2024-12-27 14:48:10|6911.3|6896.3|6910.6|6895.6|6911.3|6896.3|6910.6|6895.6|1
1735310920000|2024-12-27 14:48:40|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|1
1735310930000|2024-12-27 14:48:50|6911.8|6896.8|6912|6897|6912|6897|6911.8|6896.8|2
1735310970000|2024-12-27 14:49:30|6912.3|6897.3|6913.6|6898.6|6913.6|6898.6|6912.3|6897.3|3
1735310980000|2024-12-27 14:49:40|6913.9|6898.9|6915.1|6900.1|6916.5|6901.5|6913.9|6898.9|7
1735310990000|2024-12-27 14:49:50|6915.6|6900.6|6916.3|6901.3|6916.3|6901.3|6915.6|6900.6|1
1735311000000|2024-12-27 14:50:00|||||||||1
1735311020000|2024-12-27 14:50:20|6915.6|6900.6|6915.6|6900.6|6917.3|6902.3|6915.6|6900.6|6
1735311050000|2024-12-27 14:50:50|||||||||1
1735311060000|2024-12-27 14:51:00|6916.3|6901.3|6917.1|6902.1|6917.1|6902.1|6916.3|6901.3|3
1735311070000|2024-12-27 14:51:10|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1735311080000|2024-12-27 14:51:20|6919.1|6904.1|6919.8|6904.8|6920.1|6905.1|6918.8|6903.8|1
1735311090000|2024-12-27 14:51:30|6920.1|6905.1|6919.8|6904.8|6920.1|6905.1|6919.8|6904.8|0
1735311130000|2024-12-27 14:52:10|6920.1|6905.1|6920.6|6905.6|6920.6|6905.6|6920.1|6905.1|0
1735311150000|2024-12-27 14:52:30|6920.8|6905.8|6921.3|6906.3|6921.3|6906.3|6920.8|6905.8|0
1735311160000|2024-12-27 14:52:40|6921.1|6906.1|6917.8|6902.8|6921.1|6906.1|6917.8|6902.8|4
1735311170000|2024-12-27 14:52:50|||||||||1
1735311180000|2024-12-27 14:53:00|6918.8|6903.8|6920.6|6905.6|6920.6|6905.6|6918.8|6903.8|2
1735311190000|2024-12-27 14:53:10|6922.3|6907.3|6920.8|6905.8|6922.6|6907.6|6920.8|6905.8|3
1735311200000|2024-12-27 14:53:20|6920.2|6905.2|6919.3|6904.3|6920.2|6905.2|6919.3|6904.3|3
1735311210000|2024-12-27 14:53:30|6918.6|6903.6|6918.3|6903.3|6918.6|6903.6|6918.3|6903.3|1
1735311220000|2024-12-27 14:53:40|6917.6|6902.6|6917.3|6902.3|6917.6|6902.6|6916.1|6901.1|5
1735311230000|2024-12-27 14:53:50|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1735311240000|2024-12-27 14:54:00|6916.3|6901.3|6917.1|6902.1|6917.1|6902.1|6916.3|6901.3|0
1735311250000|2024-12-27 14:54:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735311300000|2024-12-27 14:55:00|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|1
1735311340000|2024-12-27 14:55:40|6919|6904|6919.6|6904.6|6919.6|6904.6|6919|6904|1
1735311350000|2024-12-27 14:55:50|6917.8|6902.8|6917.6|6902.6|6917.8|6902.8|6917.6|6902.6|3
1735311360000|2024-12-27 14:56:00|6917.8|6902.8|6919.3|6904.3|6919.3|6904.3|6917.8|6902.8|5
1735311420000|2024-12-27 14:57:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|2
1735311430000|2024-12-27 14:57:10|6916.6|6901.6|6915.1|6900.1|6916.6|6901.6|6915.1|6900.1|5
1735311440000|2024-12-27 14:57:20|6914.6|6899.6|6915.3|6900.3|6915.3|6900.3|6914.6|6899.6|1
1735311450000|2024-12-27 14:57:30|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6914.1|6899.1|1
1735311480000|2024-12-27 14:58:00|6916.1|6901.1|6918.3|6903.3|6918.3|6903.3|6916.1|6901.1|3
1735311520000|2024-12-27 14:58:40|6917.1|6902.1|6916.6|6901.6|6917.1|6902.1|6916.6|6901.6|1
1735311540000|2024-12-27 14:59:00|6916.3|6901.3|6916.3|6901.3|6917.3|6902.3|6916.3|6901.3|1
1735311560000|2024-12-27 14:59:20|6916.1|6901.1|6918.1|6903.1|6918.1|6903.1|6916.1|6901.1|5
1735311600000|2024-12-27 15:00:00|6917.6|6902.6|6916.3|6901.3|6918.1|6903.1|6916.3|6901.3|10
1735311610000|2024-12-27 15:00:10|6915.8|6900.8|6915.8|6900.8|6917.3|6902.3|6915.8|6900.8|3
1735311620000|2024-12-27 15:00:20|6916.3|6901.3|6915.8|6900.8|6916.3|6901.3|6915.8|6900.8|0
1735311630000|2024-12-27 15:00:30|6917.1|6902.1|6917.3|6902.3|6917.3|6902.3|6917.1|6902.1|7
1735311640000|2024-12-27 15:00:40|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|4
1735311650000|2024-12-27 15:00:50|6915.6|6900.6|6914.6|6899.6|6915.6|6900.6|6914.6|6899.6|1
1735311660000|2024-12-27 15:01:00|6915.1|6900.1|6915.3|6900.3|6915.3|6900.3|6915.1|6900.1|1
1735311670000|2024-12-27 15:01:10|||||||||2
1735311680000|2024-12-27 15:01:20|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|3
1735311700000|2024-12-27 15:01:40|6915.3|6900.3|6921.1|6906.1|6921.4|6906.4|6915.3|6900.3|13
1735311720000|2024-12-27 15:02:00|6921.4|6906.4|6920.3|6905.3|6921.4|6906.4|6920.3|6905.3|5
1735311730000|2024-12-27 15:02:10|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|3
1735311750000|2024-12-27 15:02:30|6919.3|6904.3|6922.6|6907.6|6922.6|6907.6|6918.6|6903.6|5
1735311810000|2024-12-27 15:03:30|6922.9|6907.9|6923.1|6908.1|6923.1|6908.1|6922.9|6907.9|0
1735311820000|2024-12-27 15:03:40|6923.3|6908.3|6923.1|6908.1|6923.3|6908.3|6923.1|6908.1|1
1735311850000|2024-12-27 15:04:10|6924.4|6909.4|6923.6|6908.6|6924.4|6909.4|6923.6|6908.6|2
1735311860000|2024-12-27 15:04:20|6923.8|6908.8|6924.1|6909.1|6924.1|6909.1|6923.8|6908.8|1
1735311880000|2024-12-27 15:04:40|6923.6|6908.6|6921.3|6906.3|6923.6|6908.6|6921.3|6906.3|6
1735311890000|2024-12-27 15:04:50|||||||||1
1735311900000|2024-12-27 15:05:00|6920.3|6905.3|6917.1|6902.1|6920.3|6905.3|6917.1|6902.1|5
1735311910000|2024-12-27 15:05:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|2
1735311920000|2024-12-27 15:05:20|6919.1|6904.1|6919.4|6904.4|6919.4|6904.4|6919.1|6904.1|0
1735311930000|2024-12-27 15:05:30|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735311940000|2024-12-27 15:05:40|6919.6|6904.6|6918.3|6903.3|6919.6|6904.6|6918.3|6903.3|1
1735311960000|2024-12-27 15:06:00|6918.1|6903.1|6917.1|6902.1|6918.1|6903.1|6917.1|6902.1|0
1735311970000|2024-12-27 15:06:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735311980000|2024-12-27 15:06:20|6917.6|6902.6|6917.8|6902.8|6917.8|6902.8|6917.6|6902.6|10
1735311990000|2024-12-27 15:06:30|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|1
1735312000000|2024-12-27 15:06:40|6918.9|6903.9|6920.3|6905.3|6920.6|6905.6|6918.9|6903.9|1
1735312010000|2024-12-27 15:06:50|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6920.6|6905.6|3
1735312060000|2024-12-27 15:07:40|6920.3|6905.3|6918.6|6903.6|6920.4|6905.4|6918.3|6903.3|7
1735312080000|2024-12-27 15:08:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|1
1735312090000|2024-12-27 15:08:10|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1735312140000|2024-12-27 15:09:00|||||||||1
1735312150000|2024-12-27 15:09:10|||||||||1
1735312160000|2024-12-27 15:09:20|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|2
1735312200000|2024-12-27 15:10:00|6919.8|6904.8|6919.3|6904.3|6919.8|6904.8|6919.3|6904.3|7
1735312210000|2024-12-27 15:10:10|6919.6|6904.6|6919.9|6904.9|6919.9|6904.9|6919.6|6904.6|0
1735312220000|2024-12-27 15:10:20|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735312230000|2024-12-27 15:10:30|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1735312260000|2024-12-27 15:11:00|6919.1|6904.1|6918.6|6903.6|6919.1|6904.1|6918.3|6903.3|2
1735312280000|2024-12-27 15:11:20|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1735312290000|2024-12-27 15:11:30|6918.3|6903.3|6917.1|6902.1|6918.3|6903.3|6917.1|6902.1|1
1735312300000|2024-12-27 15:11:40|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1735312330000|2024-12-27 15:12:10|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1735312350000|2024-12-27 15:12:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|2
1735312360000|2024-12-27 15:12:40|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1735312380000|2024-12-27 15:13:00|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1735312410000|2024-12-27 15:13:30|6917.1|6902.1|6920.1|6905.1|6920.1|6905.1|6917.1|6902.1|6
1735312440000|2024-12-27 15:14:00|6919.4|6904.4|6918.6|6903.6|6919.4|6904.4|6918.4|6903.4|14
1735312450000|2024-12-27 15:14:10|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1735312500000|2024-12-27 15:15:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|1
1735312510000|2024-12-27 15:15:10|6917.9|6902.9|6917.6|6902.6|6917.9|6902.9|6917.6|6902.6|0
1735312570000|2024-12-27 15:16:10|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|2
1735312600000|2024-12-27 15:16:40|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|3
1735312610000|2024-12-27 15:16:50|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|1
1735312620000|2024-12-27 15:17:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|4
1735312680000|2024-12-27 15:18:00|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1735312690000|2024-12-27 15:18:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|7
1735312710000|2024-12-27 15:18:30|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|1
1735312720000|2024-12-27 15:18:40|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1735312740000|2024-12-27 15:19:00|6919.8|6904.8|6920.1|6905.1|6920.1|6905.1|6919.8|6904.8|3
1735312750000|2024-12-27 15:19:10|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1735312800000|2024-12-27 15:20:00|6919.4|6904.4|6918.3|6903.3|6919.4|6904.4|6918.3|6903.3|2
1735312810000|2024-12-27 15:20:10|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|2
1735312840000|2024-12-27 15:20:40|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1735312850000|2024-12-27 15:20:50|||||||||1
1735312860000|2024-12-27 15:21:00|6917.6|6902.6|6916.6|6901.6|6917.6|6902.6|6916.6|6901.6|1
1735312870000|2024-12-27 15:21:10|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1735312880000|2024-12-27 15:21:20|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1735312890000|2024-12-27 15:21:30|||||||||7
1735312900000|2024-12-27 15:21:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|2
1735312910000|2024-12-27 15:21:50|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735312940000|2024-12-27 15:22:20|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|1
1735312950000|2024-12-27 15:22:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1735312980000|2024-12-27 15:23:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1735313000000|2024-12-27 15:23:20|||||||||1
1735313080000|2024-12-27 15:24:40|6917.1|6902.1|6917.9|6902.9|6918.1|6903.1|6917.1|6902.1|3
1735313090000|2024-12-27 15:24:50|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|1
1735313130000|2024-12-27 15:25:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1735313140000|2024-12-27 15:25:40|6917.1|6902.1|6917.4|6902.4|6917.4|6902.4|6916.9|6901.9|1
1735313170000|2024-12-27 15:26:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|4
1735313180000|2024-12-27 15:26:20|||||||||1
1735313220000|2024-12-27 15:27:00|||||||||1
1735313280000|2024-12-27 15:28:00|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|4
1735313290000|2024-12-27 15:28:10|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1735313300000|2024-12-27 15:28:20|6917.4|6902.4|6918.1|6903.1|6918.1|6903.1|6917.4|6902.4|0
1735313320000|2024-12-27 15:28:40|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|2
1735313340000|2024-12-27 15:29:00|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1735313370000|2024-12-27 15:29:30|||||||||1
1735313390000|2024-12-27 15:29:50|6919.5|6904.5|6919.1|6904.1|6919.6|6904.6|6919.1|6904.1|3
1735313400000|2024-12-27 15:30:00|6918.4|6903.4|6922.1|6907.1|6922.1|6907.1|6917.4|6902.4|24
1735313410000|2024-12-27 15:30:10|6922.9|6907.9|6925.1|6910.1|6925.1|6910.1|6922.9|6907.9|6
1735313420000|2024-12-27 15:30:20|6923.6|6908.6|6923.9|6908.9|6923.9|6908.9|6922.1|6907.1|6
1735313430000|2024-12-27 15:30:30|6924.4|6909.4|6928.4|6913.4|6928.4|6913.4|6924.4|6909.4|7
1735313440000|2024-12-27 15:30:40|6928.9|6913.9|6930.1|6915.1|6930.1|6915.1|6928.6|6913.6|9
1735313450000|2024-12-27 15:30:50|6929.9|6914.9|6928.4|6913.4|6929.9|6914.9|6927.6|6912.6|21
1735313460000|2024-12-27 15:31:00|6928.1|6913.1|6920.9|6905.9|6928.1|6913.1|6920.9|6905.9|15
1735313470000|2024-12-27 15:31:10|6920.4|6905.4|6918.6|6903.6|6920.4|6905.4|6918.3|6903.3|12
1735313480000|2024-12-27 15:31:20|6920.1|6905.1|6921.4|6906.4|6921.4|6906.4|6920.1|6905.1|4
1735313490000|2024-12-27 15:31:30|6922.4|6907.4|6922.6|6907.6|6922.6|6907.6|6921.4|6906.4|3
1735313500000|2024-12-27 15:31:40|6923.1|6908.1|6922.6|6907.6|6923.1|6908.1|6922.6|6907.6|1
1735313510000|2024-12-27 15:31:50|6923.1|6908.1|6923.6|6908.6|6923.9|6908.9|6922.4|6907.4|5
1735313520000|2024-12-27 15:32:00|6924.1|6909.1|6923.1|6908.1|6924.9|6909.9|6923.1|6908.1|1
1735313530000|2024-12-27 15:32:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|1
1735313540000|2024-12-27 15:32:20|6923.7|6908.7|6924.9|6909.9|6924.9|6909.9|6923.7|6908.7|2
1735313550000|2024-12-27 15:32:30|6925.4|6910.4|6924.8|6909.8|6925.4|6910.4|6924.8|6909.8|3
1735313560000|2024-12-27 15:32:40|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735313570000|2024-12-27 15:32:50|6924.1|6909.1|6923.9|6908.9|6924.1|6909.1|6923.9|6908.9|1
1735313580000|2024-12-27 15:33:00|6924.1|6909.1|6922.1|6907.1|6924.1|6909.1|6921.8|6906.8|1
1735313630000|2024-12-27 15:33:50|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|1
1735313640000|2024-12-27 15:34:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735313650000|2024-12-27 15:34:10|6919.8|6904.8|6919.6|6904.6|6919.8|6904.8|6919.6|6904.6|7
1735313670000|2024-12-27 15:34:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1735313700000|2024-12-27 15:35:00|||||||||4
1735313710000|2024-12-27 15:35:10|6920.8|6905.8|6921.4|6906.4|6921.4|6906.4|6920.8|6905.8|8
1735313730000|2024-12-27 15:35:30|6921.1|6906.1|6919.4|6904.4|6921.1|6906.1|6919.4|6904.4|2
1735313750000|2024-12-27 15:35:50|||||||||1
1735313780000|2024-12-27 15:36:20|6916.6|6901.6|6914.6|6899.6|6916.6|6901.6|6914.6|6899.6|2
1735313790000|2024-12-27 15:36:30|6914.8|6899.8|6914.5|6899.5|6915.4|6900.4|6914.5|6899.5|2
1735313800000|2024-12-27 15:36:40|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1735313810000|2024-12-27 15:36:50|6914.1|6899.1|6912.6|6897.6|6914.1|6899.1|6912.6|6897.6|3
1735313820000|2024-12-27 15:37:00|6914.2|6899.2|6914.6|6899.6|6915.9|6900.9|6914.2|6899.2|7
1735313840000|2024-12-27 15:37:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|0
1735313850000|2024-12-27 15:37:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1735313870000|2024-12-27 15:37:50|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1735313940000|2024-12-27 15:39:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1735313950000|2024-12-27 15:39:10|6916.3|6901.3|6917.2|6902.2|6917.2|6902.2|6916.3|6901.3|2
1735313960000|2024-12-27 15:39:20|6918|6903|6919.4|6904.4|6919.4|6904.4|6918|6903|2
1735313990000|2024-12-27 15:39:50|||||||||1
1735314000000|2024-12-27 15:40:00|6919.2|6904.2|6918.6|6903.6|6919.2|6904.2|6918.6|6903.6|4
1735314010000|2024-12-27 15:40:10|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|1
1735314020000|2024-12-27 15:40:20|6918.9|6903.9|6920.9|6905.9|6920.9|6905.9|6918.9|6903.9|7
1735314030000|2024-12-27 15:40:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|1
1735314040000|2024-12-27 15:40:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1735314050000|2024-12-27 15:40:50|6922.4|6907.4|6925.4|6910.4|6925.9|6910.9|6922.4|6907.4|3
1735314060000|2024-12-27 15:41:00|6926.1|6911.1|6926.7|6911.7|6926.7|6911.7|6926.1|6911.1|1
1735314070000|2024-12-27 15:41:10|||||||||1
1735314080000|2024-12-27 15:41:20|6928.2|6913.2|6928.9|6913.9|6928.9|6913.9|6928.2|6913.2|5
1735314090000|2024-12-27 15:41:30|6929.6|6914.6|6930.4|6915.4|6930.4|6915.4|6929.6|6914.6|5
1735314110000|2024-12-27 15:41:50|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|1
1735314120000|2024-12-27 15:42:00|6928.2|6913.2|6927.2|6912.2|6928.2|6913.2|6927.2|6912.2|4
1735314130000|2024-12-27 15:42:10|6926.9|6911.9|6927.7|6912.7|6927.7|6912.7|6926.7|6911.7|3
1735314150000|2024-12-27 15:42:30|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735314170000|2024-12-27 15:42:50|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|3
1735314180000|2024-12-27 15:43:00|||||||||1
1735314190000|2024-12-27 15:43:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|4
1735314200000|2024-12-27 15:43:20|6928.4|6913.4|6930.4|6915.4|6930.4|6915.4|6928.4|6913.4|2
1735314210000|2024-12-27 15:43:30|6930.2|6915.2|6930.4|6915.4|6930.4|6915.4|6930.2|6915.2|0
1735314230000|2024-12-27 15:43:50|6929.2|6914.2|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|8
1735314240000|2024-12-27 15:44:00|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1735314250000|2024-12-27 15:44:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1735314260000|2024-12-27 15:44:20|6930.7|6915.7|6934.2|6919.2|6934.7|6919.7|6930.7|6915.7|44
1735314270000|2024-12-27 15:44:30|6935|6920|6934.7|6919.7|6935|6920|6934.7|6919.7|1
1735314290000|2024-12-27 15:44:50|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|3
1735314320000|2024-12-27 15:45:20|6935|6920|6930.2|6915.2|6935|6920|6930.2|6915.2|15
1735314330000|2024-12-27 15:45:30|6930.9|6915.9|6931.5|6916.5|6931.5|6916.5|6930.9|6915.9|9
1735314340000|2024-12-27 15:45:40|6931.2|6916.2|6931.5|6916.5|6931.5|6916.5|6931.2|6916.2|1
1735314360000|2024-12-27 15:46:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735314370000|2024-12-27 15:46:10|6932.5|6917.5|6929.2|6914.2|6932.5|6917.5|6929.2|6914.2|2
1735314380000|2024-12-27 15:46:20|6928.9|6913.9|6928.7|6913.7|6928.9|6913.9|6928.7|6913.7|0
1735314390000|2024-12-27 15:46:30|6928.5|6913.5|6928|6913|6929|6914|6928|6913|2
1735314400000|2024-12-27 15:46:40|6929.7|6914.7|6931.2|6916.2|6931.2|6916.2|6929.7|6914.7|4
1735314420000|2024-12-27 15:47:00|6931.5|6916.5|6932.2|6917.2|6932.3|6917.3|6931.5|6916.5|2
1735314430000|2024-12-27 15:47:10|6930.2|6915.2|6930.2|6915.2|6930.7|6915.7|6930.2|6915.2|3
1735314450000|2024-12-27 15:47:30|6929.4|6914.4|6929.7|6914.7|6929.7|6914.7|6929.4|6914.4|1
1735314480000|2024-12-27 15:48:00|6929.4|6914.4|6929.2|6914.2|6929.4|6914.4|6927.4|6912.4|2
1735314490000|2024-12-27 15:48:10|6929.8|6914.8|6930.7|6915.7|6930.7|6915.7|6929.8|6914.8|1
1735314500000|2024-12-27 15:48:20|6931.2|6916.2|6930.9|6915.9|6931.2|6916.2|6930.9|6915.9|0
1735314510000|2024-12-27 15:48:30|6930.7|6915.7|6932.5|6917.5|6932.5|6917.5|6930.7|6915.7|3
1735314520000|2024-12-27 15:48:40|6933|6918|6933|6918|6933|6918|6933|6918|0
1735314530000|2024-12-27 15:48:50|6933.3|6918.3|6934|6919|6934|6919|6933.3|6918.3|0
1735314560000|2024-12-27 15:49:20|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|3
1735314570000|2024-12-27 15:49:30|6936.2|6921.2|6936.5|6921.5|6936.5|6921.5|6936.2|6921.2|5
1735314580000|2024-12-27 15:49:40|6937.1|6922.1|6937.2|6922.2|6937.2|6922.2|6937.1|6922.1|2
1735314600000|2024-12-27 15:50:00|6936|6921|6934|6919|6936|6921|6934|6919|6
1735314610000|2024-12-27 15:50:10|6933.3|6918.3|6934|6919|6934|6919|6933.3|6918.3|0
1735314640000|2024-12-27 15:50:40|6936.3|6921.3|6937.8|6922.8|6938|6923|6936.3|6921.3|11
1735314660000|2024-12-27 15:51:00|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.3|6922.3|4
1735314670000|2024-12-27 15:51:10|6937.8|6922.8|6937.8|6922.8|6938.8|6923.8|6937.8|6922.8|7
1735314680000|2024-12-27 15:51:20|6937.6|6922.6|6935.3|6920.3|6937.6|6922.6|6935|6920|3
1735314690000|2024-12-27 15:51:30|6935|6920|6934.3|6919.3|6935|6920|6934.3|6919.3|2
1735314710000|2024-12-27 15:51:50|6934|6919|6935|6920|6935|6920|6934|6919|2
1735314720000|2024-12-27 15:52:00|6935.3|6920.3|6939.1|6924.1|6939.1|6924.1|6935.3|6920.3|4
1735314730000|2024-12-27 15:52:10|6940.1|6925.1|6940.3|6925.3|6940.3|6925.3|6939.6|6924.6|3
1735314740000|2024-12-27 15:52:20|||||||||1
1735314760000|2024-12-27 15:52:40|6940|6925|6939.8|6924.8|6940|6925|6939.8|6924.8|1
1735314790000|2024-12-27 15:53:10|6939|6924|6938|6923|6939|6924|6938|6923|2
1735314810000|2024-12-27 15:53:30|6937.4|6922.4|6937.2|6922.2|6937.4|6922.4|6937.2|6922.2|0
1735314820000|2024-12-27 15:53:40|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1735314840000|2024-12-27 15:54:00|6940|6925|6941.5|6926.5|6941.7|6926.7|6940|6925|2
1735314850000|2024-12-27 15:54:10|6941.8|6926.8|6942|6927|6942|6927|6941.8|6926.8|1
1735314860000|2024-12-27 15:54:20|6942.8|6927.8|6942|6927|6942.8|6927.8|6942|6927|6
1735314870000|2024-12-27 15:54:30|6941.8|6926.8|6938.5|6923.5|6941.8|6926.8|6938.5|6923.5|4
1735314900000|2024-12-27 15:55:00|6938|6923|6938|6923|6938|6923|6938|6923|0
1735314920000|2024-12-27 15:55:20|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|5
1735314930000|2024-12-27 15:55:30|6936.8|6921.8|6936.3|6921.3|6936.8|6921.8|6936|6921|0
1735314940000|2024-12-27 15:55:40|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1735314950000|2024-12-27 15:55:50|6935|6920|6935.2|6920.2|6935.2|6920.2|6935|6920|0
1735314960000|2024-12-27 15:56:00|6936.7|6921.7|6937|6922|6937|6922|6936.7|6921.7|1
1735314970000|2024-12-27 15:56:10|6937.7|6922.7|6938.5|6923.5|6938.5|6923.5|6937.7|6922.7|3
1735314980000|2024-12-27 15:56:20|6939.3|6924.3|6941.8|6926.8|6941.8|6926.8|6939.3|6924.3|2
1735314990000|2024-12-27 15:56:30|6942|6927|6942|6927|6942.3|6927.3|6942|6927|0
1735315000000|2024-12-27 15:56:40|6942.3|6927.3|6942|6927|6943.8|6928.8|6942|6927|6
1735315020000|2024-12-27 15:57:00|6944.3|6929.3|6944.8|6929.8|6945.3|6930.3|6944|6929|5
1735315030000|2024-12-27 15:57:10|6945.3|6930.3|6947.2|6932.2|6947.2|6932.2|6945.3|6930.3|6
1735315040000|2024-12-27 15:57:20|6947|6932|6944|6929|6947|6932|6944|6929|4
1735315050000|2024-12-27 15:57:30|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1735315060000|2024-12-27 15:57:40|6944|6929|6944|6929|6944|6929|6944|6929|4
1735315070000|2024-12-27 15:57:50|||||||||1
1735315080000|2024-12-27 15:58:00|6943|6928|6944|6929|6944|6929|6942.5|6927.5|11
1735315090000|2024-12-27 15:58:10|6943.5|6928.5|6944|6929|6944|6929|6943|6928|5
1735315110000|2024-12-27 15:58:30|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|2
1735315120000|2024-12-27 15:58:40|6947.1|6932.1|6944|6929|6948.3|6933.3|6944|6929|8
1735315130000|2024-12-27 15:58:50|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|1
1735315140000|2024-12-27 15:59:00|6941|6926|6944.5|6929.5|6946.8|6931.8|6941|6926|13
1735315150000|2024-12-27 15:59:10|6943.3|6928.3|6942|6927|6943.3|6928.3|6942|6927|2
1735315170000|2024-12-27 15:59:30|6941.5|6926.5|6938|6923|6941.5|6926.5|6938|6923|2
1735315180000|2024-12-27 15:59:40|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|1
1735315190000|2024-12-27 15:59:50|6937.5|6922.5|6936.5|6921.5|6937.5|6922.5|6936|6921|0
1735315200000|2024-12-27 16:00:00|6937|6922|6940.3|6925.3|6940.3|6925.3|6937|6922|2
1735315210000|2024-12-27 16:00:10|6941|6926|6942|6927|6942|6927|6941|6926|0
1735315220000|2024-12-27 16:00:20|6944|6929|6942.3|6927.3|6944|6929|6942.3|6927.3|3
1735315240000|2024-12-27 16:00:40|6943.1|6928.1|6945.8|6930.8|6945.8|6930.8|6943.1|6928.1|0
1735315250000|2024-12-27 16:00:50|6945.6|6930.6|6945.3|6930.3|6945.6|6930.6|6945.3|6930.3|2
1735315260000|2024-12-27 16:01:00|6946.5|6931.5|6945.3|6930.3|6946.5|6931.5|6945.3|6930.3|1
1735315270000|2024-12-27 16:01:10|6944.5|6929.5|6945.8|6930.8|6946.1|6931.1|6944.5|6929.5|5
1735315280000|2024-12-27 16:01:20|6946.4|6931.4|6946.8|6931.8|6946.8|6931.8|6946.4|6931.4|0
1735315310000|2024-12-27 16:01:50|||||||||1
1735315320000|2024-12-27 16:02:00|6945.7|6930.7|6945|6930|6945.7|6930.7|6945|6930|4
1735315350000|2024-12-27 16:02:30|6945.7|6930.7|6946.8|6931.8|6946.8|6931.8|6945.7|6930.7|1
1735315360000|2024-12-27 16:02:40|6946.6|6931.6|6944.5|6929.5|6946.6|6931.6|6944|6929|4
1735315370000|2024-12-27 16:02:50|6944|6929|6943.5|6928.5|6944|6929|6943.5|6928.5|0
1735315380000|2024-12-27 16:03:00|6943.3|6928.3|6944|6929|6944|6929|6942|6927|3
1735315390000|2024-12-27 16:03:10|6945.4|6930.4|6945.8|6930.8|6945.8|6930.8|6945.4|6930.4|16
1735315400000|2024-12-27 16:03:20|6944.5|6929.5|6944|6929|6944.5|6929.5|6944|6929|1
1735315420000|2024-12-27 16:03:40|||||||||2
1735315430000|2024-12-27 16:03:50|6943.5|6928.5|6945.5|6930.5|6946|6931|6943|6928|6
1735315450000|2024-12-27 16:04:10|6945|6930|6945|6930|6945|6930|6945|6930|0
1735315470000|2024-12-27 16:04:30|6944.8|6929.8|6943.5|6928.5|6944.8|6929.8|6943.5|6928.5|2
1735315480000|2024-12-27 16:04:40|6943.2|6928.2|6944.3|6929.3|6944.3|6929.3|6943.2|6928.2|2
1735315490000|2024-12-27 16:04:50|6944|6929|6944|6929|6944|6929|6944|6929|1
1735315500000|2024-12-27 16:05:00|6944.3|6929.3|6944.8|6929.8|6944.8|6929.8|6944.3|6929.3|1
1735315510000|2024-12-27 16:05:10|6945.3|6930.3|6943|6928|6946.5|6931.5|6943|6928|7
1735315520000|2024-12-27 16:05:20|6942.7|6927.7|6942.5|6927.5|6942.8|6927.8|6942.5|6927.5|0
1735315530000|2024-12-27 16:05:30|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|1
1735315540000|2024-12-27 16:05:40|6942.6|6927.6|6943.1|6928.1|6943.1|6928.1|6942.3|6927.3|2
1735315550000|2024-12-27 16:05:50|6943.5|6928.5|6948.8|6933.8|6948.8|6933.8|6943.5|6928.5|8
1735315560000|2024-12-27 16:06:00|6949.8|6934.8|6949.5|6934.5|6949.8|6934.8|6949|6934|1
1735315580000|2024-12-27 16:06:20|6949|6934|6947|6932|6949|6934|6946.7|6931.7|6
1735315620000|2024-12-27 16:07:00|6948.5|6933.5|6947.5|6932.5|6949.8|6934.8|6947.5|6932.5|12
1735315630000|2024-12-27 16:07:10|||||||||2
1735315640000|2024-12-27 16:07:20|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|3
1735315670000|2024-12-27 16:07:50|6948.2|6933.2|6947.5|6932.5|6948.2|6933.2|6947.5|6932.5|4
1735315690000|2024-12-27 16:08:10|6948|6933|6948|6933|6948|6933|6948|6933|2
1735315710000|2024-12-27 16:08:30|6947.7|6932.7|6949.4|6934.4|6949.4|6934.4|6947.5|6932.5|18
1735315720000|2024-12-27 16:08:40|6950|6935|6950|6935|6950|6935|6950|6935|0
1735315740000|2024-12-27 16:09:00|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|4
1735315750000|2024-12-27 16:09:10|6950|6935|6950|6935|6950.3|6935.3|6950|6935|2
1735315760000|2024-12-27 16:09:20|6950.5|6935.5|6951.3|6936.3|6951.3|6936.3|6950.5|6935.5|2
1735315780000|2024-12-27 16:09:40|6951|6936|6951|6936|6951|6936|6951|6936|1
1735315790000|2024-12-27 16:09:50|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|6949.5|6934.5|2
1735315800000|2024-12-27 16:10:00|6949|6934|6949|6934|6949.5|6934.5|6948|6933|4
1735315810000|2024-12-27 16:10:10|6951|6936|6951.3|6936.3|6951.3|6936.3|6951|6936|1
1735315830000|2024-12-27 16:10:30|6951.5|6936.5|6951|6936|6951.5|6936.5|6951|6936|0
1735315840000|2024-12-27 16:10:40|6950.6|6935.6|6949.5|6934.5|6950.6|6935.6|6949.3|6934.3|5
1735315850000|2024-12-27 16:10:50|6949.8|6934.8|6950|6935|6950|6935|6949.8|6934.8|0
1735315870000|2024-12-27 16:11:10|6952|6937|6952|6937|6952|6937|6952|6937|1
1735315880000|2024-12-27 16:11:20|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|0
1735315890000|2024-12-27 16:11:30|6951.3|6936.3|6951.8|6936.8|6951.8|6936.8|6951.3|6936.3|5
1735315900000|2024-12-27 16:11:40|6951.6|6936.6|6952.6|6937.6|6952.6|6937.6|6951.3|6936.3|3
1735315910000|2024-12-27 16:11:50|||||||||2
1735315920000|2024-12-27 16:12:00|6952.9|6937.9|6953.6|6938.6|6953.6|6938.6|6952.9|6937.9|3
1735315950000|2024-12-27 16:12:30|6953.8|6938.8|6953|6938|6953.8|6938.8|6953|6938|7
1735315960000|2024-12-27 16:12:40|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|1
1735315980000|2024-12-27 16:13:00|6952.5|6937.5|6952|6937|6952.5|6937.5|6952|6937|1
1735315990000|2024-12-27 16:13:10|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|0
1735316000000|2024-12-27 16:13:20|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.3|6935.3|4
1735316010000|2024-12-27 16:13:30|||||||||3
1735316020000|2024-12-27 16:13:40|6950.5|6935.5|6949.8|6934.8|6950.5|6935.5|6949.8|6934.8|2
1735316030000|2024-12-27 16:13:50|6949.6|6934.6|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|7
1735316040000|2024-12-27 16:14:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|1
1735316050000|2024-12-27 16:14:10|6949.7|6934.7|6949.6|6934.6|6949.7|6934.7|6949.1|6934.1|4
1735316060000|2024-12-27 16:14:20|6950.1|6935.1|6949.3|6934.3|6950.1|6935.1|6949.3|6934.3|2
1735316070000|2024-12-27 16:14:30|6950.1|6935.1|6950.3|6935.3|6950.3|6935.3|6950.1|6935.1|11
1735316080000|2024-12-27 16:14:40|6950.6|6935.6|6950.6|6935.6|6951.2|6936.2|6950.6|6935.6|6
1735316100000|2024-12-27 16:15:00|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1735316110000|2024-12-27 16:15:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1735316130000|2024-12-27 16:15:30|6951.4|6936.4|6950.4|6935.4|6951.4|6936.4|6950.4|6935.4|2
1735316140000|2024-12-27 16:15:40|6950.7|6935.7|6950.4|6935.4|6950.7|6935.7|6950.4|6935.4|1
1735316150000|2024-12-27 16:15:50|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|3
1735316160000|2024-12-27 16:16:00|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6
1735316170000|2024-12-27 16:16:10|6945.4|6930.4|6945.3|6930.3|6945.6|6930.6|6945.3|6930.3|3
1735316180000|2024-12-27 16:16:20|6944.7|6929.7|6943.8|6928.8|6944.7|6929.7|6943.3|6928.3|3
1735316230000|2024-12-27 16:17:10|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.3|6927.3|2
1735316240000|2024-12-27 16:17:20|6942.1|6927.1|6940.3|6925.3|6942.1|6927.1|6940.3|6925.3|2
1735316250000|2024-12-27 16:17:30|6940.6|6925.6|6939.4|6924.4|6940.6|6925.6|6939.4|6924.4|0
1735316260000|2024-12-27 16:17:40|6939.1|6924.1|6938.8|6923.8|6939.1|6924.1|6938.8|6923.8|7
1735316270000|2024-12-27 16:17:50|6939.3|6924.3|6939.6|6924.6|6939.6|6924.6|6939.3|6924.3|4
1735316290000|2024-12-27 16:18:10|6939|6924|6938.1|6923.1|6939|6924|6938.1|6923.1|1
1735316300000|2024-12-27 16:18:20|6938.9|6923.9|6938.6|6923.6|6939.4|6924.4|6938.6|6923.6|4
1735316320000|2024-12-27 16:18:40|6938.1|6923.1|6939.4|6924.4|6939.4|6924.4|6937.6|6922.6|7
1735316330000|2024-12-27 16:18:50|6939.1|6924.1|6937.6|6922.6|6939.1|6924.1|6937.6|6922.6|1
1735316350000|2024-12-27 16:19:10|6938.6|6923.6|6939.4|6924.4|6939.4|6924.4|6938.6|6923.6|3
1735316370000|2024-12-27 16:19:30|6939.6|6924.6|6940.9|6925.9|6941.2|6926.2|6939.6|6924.6|3
1735316380000|2024-12-27 16:19:40|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|2
1735316390000|2024-12-27 16:19:50|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|1
1735316400000|2024-12-27 16:20:00|||||||||1
1735316420000|2024-12-27 16:20:20|6941.1|6926.1|6939.3|6924.3|6941.1|6926.1|6939.3|6924.3|1
1735316430000|2024-12-27 16:20:30|6938.8|6923.8|6938|6923|6938.8|6923.8|6938|6923|0
1735316440000|2024-12-27 16:20:40|6937.8|6922.8|6938.6|6923.6|6938.6|6923.6|6937.8|6922.8|1
1735316450000|2024-12-27 16:20:50|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|1
1735316470000|2024-12-27 16:21:10|6938.4|6923.4|6937.6|6922.6|6938.4|6923.4|6937.4|6922.4|1
1735316500000|2024-12-27 16:21:40|6936.2|6921.2|6934.1|6919.1|6936.2|6921.2|6934.1|6919.1|11
1735316510000|2024-12-27 16:21:50|6933.6|6918.6|6934.9|6919.9|6934.9|6919.9|6933.4|6918.4|5
1735316520000|2024-12-27 16:22:00|6935.2|6920.2|6938.2|6923.2|6938.2|6923.2|6935.2|6920.2|6
1735316530000|2024-12-27 16:22:10|6938.1|6923.1|6938.4|6923.4|6938.4|6923.4|6937.9|6922.9|3
1735316540000|2024-12-27 16:22:20|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6
1735316550000|2024-12-27 16:22:30|6936.6|6921.6|6935.8|6920.8|6936.6|6921.6|6935.8|6920.8|2
1735316560000|2024-12-27 16:22:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735316570000|2024-12-27 16:22:50|6934.8|6919.8|6934.6|6919.6|6934.8|6919.8|6934.6|6919.6|0
1735316580000|2024-12-27 16:23:00|6933.6|6918.6|6934.3|6919.3|6934.6|6919.6|6933.6|6918.6|4
1735316590000|2024-12-27 16:23:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735316600000|2024-12-27 16:23:20|6933.6|6918.6|6933.3|6918.3|6933.6|6918.6|6933.3|6918.3|0
1735316610000|2024-12-27 16:23:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735316620000|2024-12-27 16:23:40|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6934.1|6919.1|2
1735316640000|2024-12-27 16:24:00|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|2
1735316660000|2024-12-27 16:24:20|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735316670000|2024-12-27 16:24:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735316700000|2024-12-27 16:25:00|6935.7|6920.7|6934.6|6919.6|6935.7|6920.7|6934.6|6919.6|4
1735316740000|2024-12-27 16:25:40|6933.7|6918.7|6932.6|6917.6|6933.7|6918.7|6932.6|6917.6|1
1735316760000|2024-12-27 16:26:00|6932.3|6917.3|6934.6|6919.6|6934.6|6919.6|6932.3|6917.3|4
1735316770000|2024-12-27 16:26:10|6936.4|6921.4|6935.1|6920.1|6936.4|6921.4|6935.1|6920.1|4
1735316780000|2024-12-27 16:26:20|6935.7|6920.7|6937.1|6922.1|6937.1|6922.1|6935.7|6920.7|0
1735316820000|2024-12-27 16:27:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|1
1735316840000|2024-12-27 16:27:20|||||||||1
1735316850000|2024-12-27 16:27:30|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1735316910000|2024-12-27 16:28:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|2
1735316920000|2024-12-27 16:28:40|6936.3|6921.3|6935.6|6920.6|6936.3|6921.3|6935.3|6920.3|0
1735316930000|2024-12-27 16:28:50|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735316940000|2024-12-27 16:29:00|6935.6|6920.6|6936.6|6921.6|6936.6|6921.6|6934.6|6919.6|6
1735316970000|2024-12-27 16:29:30|6936.3|6921.3|6936.4|6921.4|6936.4|6921.4|6936.3|6921.3|0
1735316980000|2024-12-27 16:29:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735316990000|2024-12-27 16:29:50|6936.3|6921.3|6936.6|6921.6|6936.6|6921.6|6935.3|6920.3|1
1735317020000|2024-12-27 16:30:20|6937|6922|6937.3|6922.3|6937.6|6922.6|6937|6922|1
1735317030000|2024-12-27 16:30:30|6937.6|6922.6|6937.3|6922.3|6937.6|6922.6|6937.3|6922.3|0
1735317050000|2024-12-27 16:30:50|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|0
1735317060000|2024-12-27 16:31:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|1
1735317070000|2024-12-27 16:31:10|||||||||1
1735317080000|2024-12-27 16:31:20|6937.3|6922.3|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|1
1735317140000|2024-12-27 16:32:20|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|3
1735317150000|2024-12-27 16:32:30|6936.6|6921.6|6936.6|6921.6|6936.9|6921.9|6936.6|6921.6|1
1735317170000|2024-12-27 16:32:50|6936.3|6921.3|6936.3|6921.3|6936.6|6921.6|6936.3|6921.3|1
1735317180000|2024-12-27 16:33:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735317200000|2024-12-27 16:33:20|6936.5|6921.5|6937.6|6922.6|6938.6|6923.6|6936.5|6921.5|2
1735317220000|2024-12-27 16:33:40|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1735317230000|2024-12-27 16:33:50|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1735317310000|2024-12-27 16:35:10|6937.9|6922.9|6937.9|6922.9|6939.1|6924.1|6937.6|6922.6|10
1735317320000|2024-12-27 16:35:20|6938.4|6923.4|6937.8|6922.8|6938.4|6923.4|6937.5|6922.5|5
1735317330000|2024-12-27 16:35:30|6937.5|6922.5|6938.8|6923.8|6938.8|6923.8|6937.3|6922.3|2
1735317360000|2024-12-27 16:36:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1735317370000|2024-12-27 16:36:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6
1735317380000|2024-12-27 16:36:20|6942.3|6927.3|6943.6|6928.6|6943.6|6928.6|6942.3|6927.3|2
1735317410000|2024-12-27 16:36:50|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|6944.3|6929.3|0
1735317420000|2024-12-27 16:37:00|6946.1|6931.1|6945.8|6930.8|6946.1|6931.1|6945.8|6930.8|5
1735317430000|2024-12-27 16:37:10|6945.3|6930.3|6946.1|6931.1|6946.1|6931.1|6944.8|6929.8|2
1735317440000|2024-12-27 16:37:20|6946.4|6931.4|6947.4|6932.4|6947.4|6932.4|6946.4|6931.4|1
1735317450000|2024-12-27 16:37:30|6947.6|6932.6|6945.8|6930.8|6947.6|6932.6|6945.8|6930.8|1
1735317460000|2024-12-27 16:37:40|6945.6|6930.6|6946.6|6931.6|6947.4|6932.4|6945.6|6930.6|6
1735317480000|2024-12-27 16:38:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1735317490000|2024-12-27 16:38:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1735317510000|2024-12-27 16:38:30|6946.3|6931.3|6946.6|6931.6|6946.6|6931.6|6946.3|6931.3|1
1735317530000|2024-12-27 16:38:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1735317540000|2024-12-27 16:39:00|6947.2|6932.2|6947.4|6932.4|6947.4|6932.4|6947.2|6932.2|2
1735317550000|2024-12-27 16:39:10|||||||||1
1735317590000|2024-12-27 16:39:50|||||||||1
1735317610000|2024-12-27 16:40:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1735317630000|2024-12-27 16:40:30|6944.8|6929.8|6943.6|6928.6|6944.8|6929.8|6943.6|6928.6|12
1735317640000|2024-12-27 16:40:40|6943.9|6928.9|6945.1|6930.1|6945.1|6930.1|6943.9|6928.9|4
1735317650000|2024-12-27 16:40:50|6944.8|6929.8|6944.6|6929.6|6944.8|6929.8|6944.6|6929.6|0
1735317660000|2024-12-27 16:41:00|6943.6|6928.6|6943.6|6928.6|6944.1|6929.1|6943.6|6928.6|2
1735317670000|2024-12-27 16:41:10|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|0
1735317680000|2024-12-27 16:41:20|6944.3|6929.3|6944.6|6929.6|6944.6|6929.6|6944.3|6929.3|2
1735317690000|2024-12-27 16:41:30|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1735317730000|2024-12-27 16:42:10|6944.3|6929.3|6944.8|6929.8|6944.8|6929.8|6944.3|6929.3|1
1735317760000|2024-12-27 16:42:40|6944.6|6929.6|6944.8|6929.8|6944.8|6929.8|6944.3|6929.3|0
1735317770000|2024-12-27 16:42:50|6945.3|6930.3|6943.8|6928.8|6945.3|6930.3|6943.8|6928.8|1
1735317780000|2024-12-27 16:43:00|6943.4|6928.4|6942.8|6927.8|6943.4|6928.4|6942|6927|8
1735317800000|2024-12-27 16:43:20|6943.1|6928.1|6944.3|6929.3|6944.3|6929.3|6943.1|6928.1|2
1735317820000|2024-12-27 16:43:40|6944.6|6929.6|6944.8|6929.8|6945.3|6930.3|6944.6|6929.6|3
1735317830000|2024-12-27 16:43:50|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1735317840000|2024-12-27 16:44:00|6945.1|6930.1|6945.3|6930.3|6945.3|6930.3|6944.8|6929.8|1
1735317870000|2024-12-27 16:44:30|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|2
1735317880000|2024-12-27 16:44:40|6945.4|6930.4|6946.1|6931.1|6946.4|6931.4|6945.4|6930.4|3
1735317900000|2024-12-27 16:45:00|6945.9|6930.9|6945.1|6930.1|6945.9|6930.9|6944.8|6929.8|2
1735317910000|2024-12-27 16:45:10|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|0
1735317950000|2024-12-27 16:45:50|||||||||1
1735317990000|2024-12-27 16:46:30|||||||||1
1735318010000|2024-12-27 16:46:50|6946.2|6931.2|6946.1|6931.1|6946.2|6931.2|6945.6|6930.6|4
1735318020000|2024-12-27 16:47:00|6946.4|6931.4|6947.1|6932.1|6948.4|6933.4|6946.4|6931.4|4
1735318040000|2024-12-27 16:47:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|10
1735318050000|2024-12-27 16:47:30|6943.8|6928.8|6943.9|6928.9|6943.9|6928.9|6943.8|6928.8|0
1735318060000|2024-12-27 16:47:40|6945.7|6930.7|6945.4|6930.4|6945.7|6930.7|6945.4|6930.4|21
1735318080000|2024-12-27 16:48:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|2
1735318090000|2024-12-27 16:48:10|6943.6|6928.6|6944.6|6929.6|6944.6|6929.6|6943.6|6928.6|7
1735318100000|2024-12-27 16:48:20|6945.1|6930.1|6944.3|6929.3|6945.1|6930.1|6944.3|6929.3|2
1735318110000|2024-12-27 16:48:30|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1735318120000|2024-12-27 16:48:40|6944.9|6929.9|6945.1|6930.1|6945.1|6930.1|6944.9|6929.9|0
1735318130000|2024-12-27 16:48:50|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1735318150000|2024-12-27 16:49:10|6944.9|6929.9|6945.1|6930.1|6945.1|6930.1|6944.9|6929.9|0
1735318160000|2024-12-27 16:49:20|||||||||1
1735318180000|2024-12-27 16:49:40|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|3
1735318190000|2024-12-27 16:49:50|6945.1|6930.1|6945.4|6930.4|6945.4|6930.4|6945.1|6930.1|1
1735318200000|2024-12-27 16:50:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1735318210000|2024-12-27 16:50:10|6945.3|6930.3|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|2
1735318230000|2024-12-27 16:50:30|6945.9|6930.9|6945.6|6930.6|6946.9|6931.9|6945.6|6930.6|4
1735318250000|2024-12-27 16:50:50|||||||||1
1735318260000|2024-12-27 16:51:00|6945.3|6930.3|6944.3|6929.3|6945.3|6930.3|6944.3|6929.3|1
1735318270000|2024-12-27 16:51:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735318310000|2024-12-27 16:51:50|6943.9|6928.9|6943.8|6928.8|6944.1|6929.1|6943.8|6928.8|1
1735318330000|2024-12-27 16:52:10|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|0
1735318340000|2024-12-27 16:52:20|||||||||1
1735318350000|2024-12-27 16:52:30|6941.6|6926.6|6941.3|6926.3|6941.6|6926.6|6941.3|6926.3|1
1735318360000|2024-12-27 16:52:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1735318380000|2024-12-27 16:53:00|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|3
1735318390000|2024-12-27 16:53:10|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1735318410000|2024-12-27 16:53:30|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|1
1735318450000|2024-12-27 16:54:10|||||||||1
1735318460000|2024-12-27 16:54:20|6938.3|6923.3|6939.6|6924.6|6939.8|6924.8|6938.3|6923.3|5
1735318470000|2024-12-27 16:54:30|6939.3|6924.3|6939.6|6924.6|6939.6|6924.6|6939.3|6924.3|0
1735318480000|2024-12-27 16:54:40|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|1
1735318490000|2024-12-27 16:54:50|6940.8|6925.8|6941.8|6926.8|6941.8|6926.8|6940.8|6925.8|1
1735318500000|2024-12-27 16:55:00|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1735318510000|2024-12-27 16:55:10|6942.6|6927.6|6942.8|6927.8|6942.8|6927.8|6942.6|6927.6|0
1735318520000|2024-12-27 16:55:20|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|3
1735318540000|2024-12-27 16:55:40|6941.8|6926.8|6941.8|6926.8|6942.1|6927.1|6941.8|6926.8|0
1735318560000|2024-12-27 16:56:00|||||||||1
1735318570000|2024-12-27 16:56:10|6941.2|6926.2|6940.3|6925.3|6941.2|6926.2|6940.3|6925.3|1
1735318580000|2024-12-27 16:56:20|6940.1|6925.1|6939.8|6924.8|6940.1|6925.1|6939.8|6924.8|1
1735318620000|2024-12-27 16:57:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1735318630000|2024-12-27 16:57:10|6938.8|6923.8|6940.1|6925.1|6940.1|6925.1|6938.8|6923.8|4
1735318640000|2024-12-27 16:57:20|6939.8|6924.8|6938.8|6923.8|6939.8|6924.8|6938.8|6923.8|3
1735318670000|2024-12-27 16:57:50|6939.3|6924.3|6939.8|6924.8|6939.8|6924.8|6939.3|6924.3|3
1735318680000|2024-12-27 16:58:00|6940.3|6925.3|6939.8|6924.8|6940.3|6925.3|6939.8|6924.8|0
1735318700000|2024-12-27 16:58:20|||||||||3
1735318710000|2024-12-27 16:58:30|6940.1|6925.1|6940.3|6925.3|6940.3|6925.3|6940.1|6925.1|2
1735318720000|2024-12-27 16:58:40|||||||||1
1735318740000|2024-12-27 16:59:00|6942.8|6927.8|6945.6|6930.6|6945.6|6930.6|6942.8|6927.8|12
1735318750000|2024-12-27 16:59:10|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|3
1735318770000|2024-12-27 16:59:30|6943.6|6928.6|6943.1|6928.1|6943.6|6928.6|6943.1|6928.1|2
1735318780000|2024-12-27 16:59:40|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1735318800000|2024-12-27 17:00:00|6942.1|6927.1|6942.8|6927.8|6942.8|6927.8|6940.8|6925.8|2
1735318810000|2024-12-27 17:00:10|6943.1|6928.1|6943.3|6928.3|6943.3|6928.3|6943.1|6928.1|0
1735318820000|2024-12-27 17:00:20|6941.3|6926.3|6940.8|6925.8|6941.3|6926.3|6940.8|6925.8|3
1735318830000|2024-12-27 17:00:30|6941.3|6926.3|6941.9|6926.9|6941.9|6926.9|6941.3|6926.3|1
1735318840000|2024-12-27 17:00:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1735318860000|2024-12-27 17:01:00|6940.9|6925.9|6940.4|6925.4|6940.9|6925.9|6940.4|6925.4|2
1735318870000|2024-12-27 17:01:10|6940.8|6925.8|6940.9|6925.9|6941.9|6926.9|6940.8|6925.8|2
1735318880000|2024-12-27 17:01:20|6941.1|6926.1|6940.6|6925.6|6941.4|6926.4|6940.6|6925.6|2
1735318890000|2024-12-27 17:01:30|6940.4|6925.4|6937.4|6922.4|6940.4|6925.4|6936.6|6921.6|2
1735318910000|2024-12-27 17:01:50|6938.1|6923.1|6937.1|6922.1|6938.1|6923.1|6935.5|6920.5|1
1735318950000|2024-12-27 17:02:30|6936.8|6921.8|6937.4|6922.4|6937.4|6922.4|6936.1|6921.1|1
1735319030000|2024-12-27 17:03:50|6936.8|6921.8|6936.1|6921.1|6936.8|6921.8|6936.1|6921.1|1
1735319060000|2024-12-27 17:04:20|6935.6|6920.6|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|3
1735319110000|2024-12-27 17:05:10|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|1
1735319190000|2024-12-27 17:06:30|||||||||1
1735319200000|2024-12-27 17:06:40|||||||||1
1735319260000|2024-12-27 17:07:40|6935|6920|6933.8|6918.8|6935|6920|6933.8|6918.8|3
1735319270000|2024-12-27 17:07:50|6934|6919|6931.8|6916.8|6934.3|6919.3|6931.8|6916.8|3
1735319280000|2024-12-27 17:08:00|6930.8|6915.8|6931.3|6916.3|6931.8|6916.8|6930.8|6915.8|4
1735319340000|2024-12-27 17:09:00|6931.8|6916.8|6931.8|6916.8|6932.8|6917.8|6931.8|6916.8|3
1735319380000|2024-12-27 17:09:40|6934.1|6919.1|6933.8|6918.8|6934.1|6919.1|6933.8|6918.8|6
1735319390000|2024-12-27 17:09:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735319400000|2024-12-27 17:10:00|6934.1|6919.1|6933.8|6918.8|6934.1|6919.1|6933.8|6918.8|1
1735319410000|2024-12-27 17:10:10|6933.5|6918.5|6932.8|6917.8|6933.5|6918.5|6932.8|6917.8|0
1735319420000|2024-12-27 17:10:20|6933|6918|6933.3|6918.3|6933.3|6918.3|6933|6918|1
1735319450000|2024-12-27 17:10:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|4
1735319460000|2024-12-27 17:11:00|6932|6917|6932.3|6917.3|6932.7|6917.7|6931.8|6916.8|1
1735319500000|2024-12-27 17:11:40|6931.9|6916.9|6931.3|6916.3|6931.9|6916.9|6931.3|6916.3|1
1735319560000|2024-12-27 17:12:40|6929.3|6914.3|6929.3|6914.3|6929.6|6914.6|6929.3|6914.3|3
1735319570000|2024-12-27 17:12:50|6930.4|6915.4|6930.1|6915.1|6930.4|6915.4|6930.1|6915.1|5
1735319580000|2024-12-27 17:13:00|6929.3|6914.3|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|9
1735319600000|2024-12-27 17:13:20|6928|6913|6928.3|6913.3|6928.3|6913.3|6928|6913|0
1735319650000|2024-12-27 17:14:10|6928.1|6913.1|6927.3|6912.3|6928.1|6913.1|6927.3|6912.3|14
1735319660000|2024-12-27 17:14:20|||||||||1
1735319690000|2024-12-27 17:14:50|6927.5|6912.5|6928.1|6913.1|6928.1|6913.1|6927.5|6912.5|1
1735319720000|2024-12-27 17:15:20|6929.4|6914.4|6931.6|6916.6|6931.6|6916.6|6929.4|6914.4|3
1735319730000|2024-12-27 17:15:30|6931.4|6916.4|6931.1|6916.1|6931.4|6916.4|6930.9|6915.9|2
1735319740000|2024-12-27 17:15:40|6931.4|6916.4|6931.6|6916.6|6931.6|6916.6|6931.4|6916.4|0
1735319760000|2024-12-27 17:16:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735319770000|2024-12-27 17:16:10|6931.1|6916.1|6928.3|6913.3|6931.1|6916.1|6928.3|6913.3|9
1735319790000|2024-12-27 17:16:30|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735319820000|2024-12-27 17:17:00|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735319850000|2024-12-27 17:17:30|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735319890000|2024-12-27 17:18:10|6930.6|6915.6|6931.6|6916.6|6931.6|6916.6|6930.6|6915.6|6
1735319910000|2024-12-27 17:18:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1735319950000|2024-12-27 17:19:10|6933.1|6918.1|6934.6|6919.6|6934.6|6919.6|6933.1|6918.1|2
1735319960000|2024-12-27 17:19:20|6934.2|6919.2|6932.3|6917.3|6934.2|6919.2|6932.3|6917.3|6
1735319970000|2024-12-27 17:19:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|1
1735319990000|2024-12-27 17:19:50|6931.6|6916.6|6931.1|6916.1|6931.6|6916.6|6931.1|6916.1|2
1735320010000|2024-12-27 17:20:10|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735320020000|2024-12-27 17:20:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735320040000|2024-12-27 17:20:40|6929.1|6914.1|6929.8|6914.8|6930.1|6915.1|6929.1|6914.1|2
1735320070000|2024-12-27 17:21:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735320090000|2024-12-27 17:21:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735320100000|2024-12-27 17:21:40|6928.4|6913.4|6928.1|6913.1|6928.4|6913.4|6928.1|6913.1|2
1735320120000|2024-12-27 17:22:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1735320130000|2024-12-27 17:22:10|6927|6912|6927.6|6912.6|6927.6|6912.6|6927|6912|3
1735320150000|2024-12-27 17:22:30|6927.5|6912.5|6927.3|6912.3|6927.5|6912.5|6927.3|6912.3|1
1735320180000|2024-12-27 17:23:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735320190000|2024-12-27 17:23:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1735320200000|2024-12-27 17:23:20|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|1
1735320210000|2024-12-27 17:23:30|6930.4|6915.4|6931.1|6916.1|6931.1|6916.1|6930.4|6915.4|0
1735320220000|2024-12-27 17:23:40|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1735320240000|2024-12-27 17:24:00|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|1
1735320250000|2024-12-27 17:24:10|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1735320270000|2024-12-27 17:24:30|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735320300000|2024-12-27 17:25:00|6931.1|6916.1|6932.7|6917.7|6932.7|6917.7|6931.1|6916.1|4
1735320310000|2024-12-27 17:25:10|6931.6|6916.6|6933.4|6918.4|6933.9|6918.9|6931.6|6916.6|4
1735320330000|2024-12-27 17:25:30|6933.9|6918.9|6935.4|6920.4|6935.4|6920.4|6933.9|6918.9|1
1735320350000|2024-12-27 17:25:50|6935.2|6920.2|6934.4|6919.4|6935.2|6920.2|6934.3|6919.3|1
1735320360000|2024-12-27 17:26:00|6934.6|6919.6|6935.2|6920.2|6935.2|6920.2|6934.6|6919.6|1
1735320370000|2024-12-27 17:26:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735320400000|2024-12-27 17:26:40|6935.9|6920.9|6935.4|6920.4|6935.9|6920.9|6935.4|6920.4|1
1735320410000|2024-12-27 17:26:50|6935.9|6920.9|6935.1|6920.1|6935.9|6920.9|6935.1|6920.1|1
1735320430000|2024-12-27 17:27:10|||||||||1
1735320460000|2024-12-27 17:27:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735320480000|2024-12-27 17:28:00|6933.6|6918.6|6935.3|6920.3|6935.6|6920.6|6933.6|6918.6|15
1735320490000|2024-12-27 17:28:10|6934.5|6919.5|6934.9|6919.9|6934.9|6919.9|6934.1|6919.1|1
1735320510000|2024-12-27 17:28:30|6935.2|6920.2|6933.4|6918.4|6935.7|6920.7|6933.1|6918.1|1
1735320540000|2024-12-27 17:29:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735320560000|2024-12-27 17:29:20|6932.6|6917.6|6932.9|6917.9|6932.9|6917.9|6932.6|6917.6|1
1735320590000|2024-12-27 17:29:50|6932.6|6917.6|6932.9|6917.9|6932.9|6917.9|6932.6|6917.6|1
1735320600000|2024-12-27 17:30:00|||||||||1
1735320640000|2024-12-27 17:30:40|6935.9|6920.9|6934.9|6919.9|6935.9|6920.9|6933.8|6918.8|19
1735320650000|2024-12-27 17:30:50|||||||||1
1735320670000|2024-12-27 17:31:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6934.9|6919.9|0
1735320690000|2024-12-27 17:31:30|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|1
1735320720000|2024-12-27 17:32:00|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735320750000|2024-12-27 17:32:30|6935.9|6920.9|6934.9|6919.9|6935.9|6920.9|6934.9|6919.9|13
1735320760000|2024-12-27 17:32:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735320780000|2024-12-27 17:33:00|6935.4|6920.4|6935.1|6920.1|6935.4|6920.4|6935.1|6920.1|1
1735320790000|2024-12-27 17:33:10|6935.4|6920.4|6936.9|6921.9|6937.2|6922.2|6935.4|6920.4|2
1735320810000|2024-12-27 17:33:30|6937.4|6922.4|6937.7|6922.7|6937.7|6922.7|6937.4|6922.4|0
1735320830000|2024-12-27 17:33:50|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1735320860000|2024-12-27 17:34:20|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1735320890000|2024-12-27 17:34:50|6936.9|6921.9|6935.9|6920.9|6936.9|6921.9|6935.9|6920.9|2
1735320900000|2024-12-27 17:35:00|6935.7|6920.7|6935.4|6920.4|6935.7|6920.7|6934.9|6919.9|3
1735320910000|2024-12-27 17:35:10|6935.3|6920.3|6935.6|6920.6|6935.6|6920.6|6935.1|6920.1|1
1735320920000|2024-12-27 17:35:20|6935.1|6920.1|6936.9|6921.9|6936.9|6921.9|6933.3|6918.3|2
1735320930000|2024-12-27 17:35:30|6936.3|6921.3|6935.1|6920.1|6936.3|6921.3|6935.1|6920.1|20
1735320950000|2024-12-27 17:35:50|6935.4|6920.4|6935.1|6920.1|6935.4|6920.4|6935.1|6920.1|0
1735320960000|2024-12-27 17:36:00|6934.7|6919.7|6933.4|6918.4|6934.7|6919.7|6933.4|6918.4|2
1735320970000|2024-12-27 17:36:10|6933.1|6918.1|6932.1|6917.1|6933.1|6918.1|6932.1|6917.1|1
1735320980000|2024-12-27 17:36:20|6931.6|6916.6|6933.3|6918.3|6934.1|6919.1|6931.6|6916.6|5
1735320990000|2024-12-27 17:36:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1735321000000|2024-12-27 17:36:40|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.1|6919.1|0
1735321020000|2024-12-27 17:37:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735321030000|2024-12-27 17:37:10|6934.5|6919.5|6935.4|6920.4|6935.4|6920.4|6934.1|6919.1|0
1735321040000|2024-12-27 17:37:20|6935.3|6920.3|6935.1|6920.1|6935.3|6920.3|6935.1|6920.1|0
1735321050000|2024-12-27 17:37:30|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735321070000|2024-12-27 17:37:50|6934.4|6919.4|6933.6|6918.6|6934.4|6919.4|6933.6|6918.6|2
1735321080000|2024-12-27 17:38:00|6933.2|6918.2|6932.9|6917.9|6933.2|6918.2|6932.9|6917.9|1
1735321090000|2024-12-27 17:38:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735321110000|2024-12-27 17:38:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735321140000|2024-12-27 17:39:00|6933.1|6918.1|6935.1|6920.1|6935.1|6920.1|6933.1|6918.1|2
1735321150000|2024-12-27 17:39:10|6934.6|6919.6|6934.9|6919.9|6934.9|6919.9|6934.6|6919.6|0
1735321160000|2024-12-27 17:39:20|6934.6|6919.6|6934.1|6919.1|6934.6|6919.6|6934.1|6919.1|1
1735321200000|2024-12-27 17:40:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735321210000|2024-12-27 17:40:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735321230000|2024-12-27 17:40:30|6934.3|6919.3|6934.6|6919.6|6934.6|6919.6|6934.3|6919.3|0
1735321250000|2024-12-27 17:40:50|6934.2|6919.2|6933.6|6918.6|6934.2|6919.2|6933.6|6918.6|1
1735321280000|2024-12-27 17:41:20|6934.4|6919.4|6934.9|6919.9|6934.9|6919.9|6934.4|6919.4|3
1735321290000|2024-12-27 17:41:30|6935.3|6920.3|6935.6|6920.6|6935.9|6920.9|6935.3|6920.3|1
1735321300000|2024-12-27 17:41:40|6935.1|6920.1|6936.6|6921.6|6936.6|6921.6|6935.1|6920.1|1
1735321310000|2024-12-27 17:41:50|6937.2|6922.2|6938.9|6923.9|6938.9|6923.9|6937.2|6922.2|2
1735321320000|2024-12-27 17:42:00|6938.4|6923.4|6937.1|6922.1|6938.4|6923.4|6936.6|6921.6|4
1735321340000|2024-12-27 17:42:20|||||||||1
1735321360000|2024-12-27 17:42:40|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|2
1735321370000|2024-12-27 17:42:50|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735321380000|2024-12-27 17:43:00|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735321390000|2024-12-27 17:43:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735321400000|2024-12-27 17:43:20|6936.8|6921.8|6937.9|6922.9|6937.9|6922.9|6936.8|6921.8|6
1735321430000|2024-12-27 17:43:50|6937.6|6922.6|6938.1|6923.1|6938.1|6923.1|6937.6|6922.6|9
1735321460000|2024-12-27 17:44:20|||||||||3
1735321480000|2024-12-27 17:44:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1735321540000|2024-12-27 17:45:40|||||||||9
1735321550000|2024-12-27 17:45:50|6938.1|6923.1|6939.1|6924.1|6939.9|6924.9|6938.1|6923.1|4
1735321600000|2024-12-27 17:46:40|||||||||1
1735321630000|2024-12-27 17:47:10|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1735321650000|2024-12-27 17:47:30|||||||||1
1735321670000|2024-12-27 17:47:50|||||||||1
1735321700000|2024-12-27 17:48:20|||||||||1
1735321710000|2024-12-27 17:48:30|6937.6|6922.6|6937.4|6922.4|6937.6|6922.6|6937.4|6922.4|4
1735321720000|2024-12-27 17:48:40|6935.6|6920.6|6936.6|6921.6|6936.6|6921.6|6935.6|6920.6|3
1735321730000|2024-12-27 17:48:50|6936.3|6921.3|6936.6|6921.6|6936.6|6921.6|6936.3|6921.3|0
1735321740000|2024-12-27 17:49:00|6936.4|6921.4|6935.6|6920.6|6936.4|6921.4|6935.6|6920.6|6
1735321750000|2024-12-27 17:49:10|6936.6|6921.6|6936.3|6921.3|6936.6|6921.6|6936.1|6921.1|2
1735321760000|2024-12-27 17:49:20|6936.1|6921.1|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1735321770000|2024-12-27 17:49:30|||||||||1
1735321780000|2024-12-27 17:49:40|6935.3|6920.3|6934.6|6919.6|6935.3|6920.3|6934.1|6919.1|2
1735321790000|2024-12-27 17:49:50|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|2
1735321800000|2024-12-27 17:50:00|6936.1|6921.1|6937.4|6922.4|6937.4|6922.4|6936.1|6921.1|2
1735321810000|2024-12-27 17:50:10|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1735321850000|2024-12-27 17:50:50|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|1
1735321860000|2024-12-27 17:51:00|6937.9|6922.9|6935.3|6920.3|6937.9|6922.9|6935.3|6920.3|1
1735321870000|2024-12-27 17:51:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735321880000|2024-12-27 17:51:20|6934.6|6919.6|6934.1|6919.1|6934.6|6919.6|6934.1|6919.1|1
1735321930000|2024-12-27 17:52:10|6934.4|6919.4|6934.3|6919.3|6934.4|6919.4|6934.3|6919.3|1
1735321940000|2024-12-27 17:52:20|6933.6|6918.6|6932.1|6917.1|6933.6|6918.6|6932.1|6917.1|6
1735321990000|2024-12-27 17:53:10|||||||||1
1735322000000|2024-12-27 17:53:20|6932.6|6917.6|6933.6|6918.6|6934.1|6919.1|6932.6|6917.6|10
1735322010000|2024-12-27 17:53:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1735322020000|2024-12-27 17:53:40|6932.1|6917.1|6932.4|6917.4|6932.4|6917.4|6932.1|6917.1|0
1735322030000|2024-12-27 17:53:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735322040000|2024-12-27 17:54:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1735322050000|2024-12-27 17:54:10|6933.1|6918.1|6936.2|6921.2|6936.2|6921.2|6933.1|6918.1|3
1735322060000|2024-12-27 17:54:20|6937.9|6922.9|6937.6|6922.6|6937.9|6922.9|6937.6|6922.6|15
1735322070000|2024-12-27 17:54:30|||||||||1
1735322110000|2024-12-27 17:55:10|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6
1735322120000|2024-12-27 17:55:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|3
1735322130000|2024-12-27 17:55:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735322150000|2024-12-27 17:55:50|6933.8|6918.8|6933.6|6918.6|6933.8|6918.8|6933.1|6918.1|2
1735322180000|2024-12-27 17:56:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735322240000|2024-12-27 17:57:20|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1735322250000|2024-12-27 17:57:30|6933.3|6918.3|6933.1|6918.1|6933.3|6918.3|6933.1|6918.1|0
1735322260000|2024-12-27 17:57:40|6932.1|6917.1|6932.3|6917.3|6932.3|6917.3|6932.1|6917.1|0
1735322310000|2024-12-27 17:58:30|6932.1|6917.1|6931.3|6916.3|6932.3|6917.3|6931.3|6916.3|1
1735322320000|2024-12-27 17:58:40|6931.6|6916.6|6931.3|6916.3|6931.6|6916.6|6931.3|6916.3|2
1735322330000|2024-12-27 17:58:50|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1735322350000|2024-12-27 17:59:10|||||||||1
1735322360000|2024-12-27 17:59:20|6932.7|6917.7|6932.9|6917.9|6933.2|6918.2|6932.7|6917.7|10
1735322460000|2024-12-27 18:01:00|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|4
1735322470000|2024-12-27 18:01:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|2
1735322570000|2024-12-27 18:02:50|6932.3|6917.3|6932.9|6917.9|6933.1|6918.1|6932.3|6917.3|13
1735322690000|2024-12-27 18:04:50|6932.3|6917.3|6931.6|6916.6|6932.3|6917.3|6931.6|6916.6|1
1735322710000|2024-12-27 18:05:10|6929.8|6914.8|6929.6|6914.6|6929.8|6914.8|6929.6|6914.6|12
1735322730000|2024-12-27 18:05:30|6928.5|6913.5|6927.3|6912.3|6928.5|6913.5|6927.3|6912.3|2
1735322750000|2024-12-27 18:05:50|6927.6|6912.6|6927.3|6912.3|6927.6|6912.6|6926.8|6911.8|3
1735322780000|2024-12-27 18:06:20|6929.1|6914.1|6928.3|6913.3|6929.1|6914.1|6928.3|6913.3|2
1735322790000|2024-12-27 18:06:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.6|6913.6|0
1735322800000|2024-12-27 18:06:40|6928.6|6913.6|6928.9|6913.9|6928.9|6913.9|6928.6|6913.6|1
1735322810000|2024-12-27 18:06:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735322860000|2024-12-27 18:07:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735322880000|2024-12-27 18:08:00|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735322920000|2024-12-27 18:08:40|6928|6913|6927.3|6912.3|6928|6913|6927.3|6912.3|0
1735322930000|2024-12-27 18:08:50|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6925.3|6910.3|3
1735322940000|2024-12-27 18:09:00|6926.8|6911.8|6927.3|6912.3|6927.3|6912.3|6926.8|6911.8|2
1735322960000|2024-12-27 18:09:20|||||||||2
1735322980000|2024-12-27 18:09:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735323020000|2024-12-27 18:10:20|||||||||1
1735323030000|2024-12-27 18:10:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|1
1735323050000|2024-12-27 18:10:50|6926.1|6911.1|6925.8|6910.8|6926.1|6911.1|6925.8|6910.8|1
1735323060000|2024-12-27 18:11:00|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|5
1735323070000|2024-12-27 18:11:10|6926.6|6911.6|6926.3|6911.3|6926.6|6911.6|6926.3|6911.3|0
1735323100000|2024-12-27 18:11:40|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735323160000|2024-12-27 18:12:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|4
1735323170000|2024-12-27 18:12:50|6928.3|6913.3|6927.8|6912.8|6928.3|6913.3|6927.8|6912.8|1
1735323180000|2024-12-27 18:13:00|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6926.6|6911.6|2
1735323190000|2024-12-27 18:13:10|6927.7|6912.7|6927.3|6912.3|6928.1|6913.1|6927.3|6912.3|0
1735323290000|2024-12-27 18:14:50|6927.8|6912.8|6928.3|6913.3|6928.3|6913.3|6927.8|6912.8|4
1735323330000|2024-12-27 18:15:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1735323340000|2024-12-27 18:15:40|6925.2|6910.2|6924.6|6909.6|6925.2|6910.2|6924.6|6909.6|1
1735323350000|2024-12-27 18:15:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|2
1735323380000|2024-12-27 18:16:20|6925.1|6910.1|6924.6|6909.6|6925.1|6910.1|6924.6|6909.6|2
1735323390000|2024-12-27 18:16:30|||||||||2
1735323400000|2024-12-27 18:16:40|6924.2|6909.2|6923.6|6908.6|6924.2|6909.2|6923.6|6908.6|1
1735323410000|2024-12-27 18:16:50|6923.2|6908.2|6923.1|6908.1|6923.2|6908.2|6922.6|6907.6|6
1735323420000|2024-12-27 18:17:00|6924.6|6909.6|6924.4|6909.4|6924.6|6909.6|6924.4|6909.4|3
1735323430000|2024-12-27 18:17:10|6924.8|6909.8|6924.4|6909.4|6925.6|6910.6|6924.4|6909.4|3
1735323440000|2024-12-27 18:17:20|6924.6|6909.6|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|2
1735323450000|2024-12-27 18:17:30|6924.4|6909.4|6923.6|6908.6|6924.4|6909.4|6923.6|6908.6|1
1735323480000|2024-12-27 18:18:00|6923.9|6908.9|6925.6|6910.6|6925.9|6910.9|6923.9|6908.9|6
1735323490000|2024-12-27 18:18:10|6926.9|6911.9|6927.1|6912.1|6927.1|6912.1|6926.9|6911.9|3
1735323530000|2024-12-27 18:18:50|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1735323540000|2024-12-27 18:19:00|6927.4|6912.4|6927.7|6912.7|6927.7|6912.7|6927.4|6912.4|0
1735323550000|2024-12-27 18:19:10|6928.1|6913.1|6926.1|6911.1|6928.1|6913.1|6926.1|6911.1|9
1735323610000|2024-12-27 18:20:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735323620000|2024-12-27 18:20:20|6924|6909|6923.1|6908.1|6924|6909|6923.1|6908.1|2
1735323630000|2024-12-27 18:20:30|||||||||1
1735323650000|2024-12-27 18:20:50|6923.9|6908.9|6925.1|6910.1|6925.1|6910.1|6923.9|6908.9|2
1735323660000|2024-12-27 18:21:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735323670000|2024-12-27 18:21:10|6924.1|6909.1|6924.4|6909.4|6924.4|6909.4|6924.1|6909.1|0
1735323680000|2024-12-27 18:21:20|6924.1|6909.1|6924.4|6909.4|6924.4|6909.4|6924.1|6909.1|0
1735323690000|2024-12-27 18:21:30|6924.9|6909.9|6924.9|6909.9|6925.1|6910.1|6924.9|6909.9|1
1735323700000|2024-12-27 18:21:40|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735323710000|2024-12-27 18:21:50|6925.1|6910.1|6924.1|6909.1|6925.1|6910.1|6924.1|6909.1|1
1735323720000|2024-12-27 18:22:00|6924.4|6909.4|6924.4|6909.4|6924.9|6909.9|6924.4|6909.4|1
1735323740000|2024-12-27 18:22:20|6924.7|6909.7|6924.1|6909.1|6924.7|6909.7|6924.1|6909.1|2
1735323750000|2024-12-27 18:22:30|6924.4|6909.4|6924.6|6909.6|6924.6|6909.6|6924.4|6909.4|1
1735323760000|2024-12-27 18:22:40|6924.9|6909.9|6925.1|6910.1|6925.1|6910.1|6924.9|6909.9|0
1735323830000|2024-12-27 18:23:50|6926.1|6911.1|6926.9|6911.9|6926.9|6911.9|6926.1|6911.1|0
1735323840000|2024-12-27 18:24:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|3
1735323850000|2024-12-27 18:24:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1735323860000|2024-12-27 18:24:20|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735323880000|2024-12-27 18:24:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|1
1735323910000|2024-12-27 18:25:10|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|0
1735323920000|2024-12-27 18:25:20|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1735323940000|2024-12-27 18:25:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1735323950000|2024-12-27 18:25:50|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1735323960000|2024-12-27 18:26:00|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1735324010000|2024-12-27 18:26:50|6924.9|6909.9|6923.8|6908.8|6924.9|6909.9|6923.8|6908.8|4
1735324020000|2024-12-27 18:27:00|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735324050000|2024-12-27 18:27:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735324070000|2024-12-27 18:27:50|6923.9|6908.9|6925.1|6910.1|6925.1|6910.1|6923.9|6908.9|5
1735324080000|2024-12-27 18:28:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735324090000|2024-12-27 18:28:10|6925.1|6910.1|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|0
1735324100000|2024-12-27 18:28:20|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|0
1735324110000|2024-12-27 18:28:30|6924.4|6909.4|6925.1|6910.1|6925.1|6910.1|6924.4|6909.4|1
1735324120000|2024-12-27 18:28:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|1
1735324140000|2024-12-27 18:29:00|6925.1|6910.1|6924.9|6909.9|6925.1|6910.1|6924.9|6909.9|0
1735324150000|2024-12-27 18:29:10|6924.6|6909.6|6924.9|6909.9|6924.9|6909.9|6924.6|6909.6|1
1735324170000|2024-12-27 18:29:30|||||||||1
1735324190000|2024-12-27 18:29:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|3
1735324230000|2024-12-27 18:30:30|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735324260000|2024-12-27 18:31:00|6925.7|6910.7|6926.1|6911.1|6926.1|6911.1|6925.7|6910.7|3
1735324270000|2024-12-27 18:31:10|6926.4|6911.4|6926.1|6911.1|6926.4|6911.4|6925.9|6910.9|2
1735324290000|2024-12-27 18:31:30|||||||||1
1735324330000|2024-12-27 18:32:10|||||||||1
1735324340000|2024-12-27 18:32:20|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735324350000|2024-12-27 18:32:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|2
1735324360000|2024-12-27 18:32:40|6925.9|6910.9|6926.1|6911.1|6926.1|6911.1|6925.9|6910.9|0
1735324380000|2024-12-27 18:33:00|6926.9|6911.9|6926.6|6911.6|6926.9|6911.9|6926.6|6911.6|1
1735324390000|2024-12-27 18:33:10|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1735324420000|2024-12-27 18:33:40|6929.4|6914.4|6928.9|6913.9|6929.4|6914.4|6928.9|6913.9|1
1735324430000|2024-12-27 18:33:50|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|1
1735324440000|2024-12-27 18:34:00|6929.4|6914.4|6927.1|6912.1|6930.1|6915.1|6927.1|6912.1|1
1735324450000|2024-12-27 18:34:10|6927.4|6912.4|6927.1|6912.1|6927.4|6912.4|6927.1|6912.1|0
1735324460000|2024-12-27 18:34:20|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735324470000|2024-12-27 18:34:30|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1735324490000|2024-12-27 18:34:50|6925.9|6910.9|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|1
1735324550000|2024-12-27 18:35:50|6925.6|6910.6|6925.9|6910.9|6925.9|6910.9|6925.6|6910.6|1
1735324560000|2024-12-27 18:36:00|6927.1|6912.1|6927.4|6912.4|6927.4|6912.4|6927.1|6912.1|6
1735324570000|2024-12-27 18:36:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.1|6912.1|0
1735324580000|2024-12-27 18:36:20|6928.4|6913.4|6928.7|6913.7|6928.7|6913.7|6928.4|6913.4|0
1735324590000|2024-12-27 18:36:30|6928.4|6913.4|6929.9|6914.9|6929.9|6914.9|6928.4|6913.4|2
1735324600000|2024-12-27 18:36:40|6929.4|6914.4|6930.7|6915.7|6930.7|6915.7|6929.4|6914.4|0
1735324620000|2024-12-27 18:37:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|5
1735324630000|2024-12-27 18:37:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735324650000|2024-12-27 18:37:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1735324660000|2024-12-27 18:37:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735324680000|2024-12-27 18:38:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1735324720000|2024-12-27 18:38:40|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|2
1735324730000|2024-12-27 18:38:50|6932.3|6917.3|6933.1|6918.1|6933.1|6918.1|6932.3|6917.3|2
1735324740000|2024-12-27 18:39:00|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|0
1735324790000|2024-12-27 18:39:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1735324800000|2024-12-27 18:40:00|6934.2|6919.2|6934.9|6919.9|6934.9|6919.9|6934.2|6919.2|0
1735324820000|2024-12-27 18:40:20|||||||||1
1735324860000|2024-12-27 18:41:00|6935.2|6920.2|6934.4|6919.4|6935.7|6920.7|6934.4|6919.4|3
1735324870000|2024-12-27 18:41:10|6935.2|6920.2|6935.7|6920.7|6935.7|6920.7|6935.2|6920.2|2
1735324900000|2024-12-27 18:41:40|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735324910000|2024-12-27 18:41:50|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|1
1735324920000|2024-12-27 18:42:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735325010000|2024-12-27 18:43:30|||||||||1
1735325040000|2024-12-27 18:44:00|6934.4|6919.4|6934.2|6919.2|6934.4|6919.4|6934.2|6919.2|0
1735325060000|2024-12-27 18:44:20|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|2
1735325080000|2024-12-27 18:44:40|6934.7|6919.7|6934.4|6919.4|6934.7|6919.7|6934.4|6919.4|1
1735325090000|2024-12-27 18:44:50|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|1
1735325150000|2024-12-27 18:45:50|6934.4|6919.4|6933.9|6918.9|6934.4|6919.4|6933.2|6918.2|9
1735325160000|2024-12-27 18:46:00|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1735325170000|2024-12-27 18:46:10|6932.4|6917.4|6933.2|6918.2|6933.4|6918.4|6932.4|6917.4|3
1735325180000|2024-12-27 18:46:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1735325220000|2024-12-27 18:47:00|||||||||1
1735325290000|2024-12-27 18:48:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|4
1735325330000|2024-12-27 18:48:50|6933.4|6918.4|6933.7|6918.7|6933.7|6918.7|6933.4|6918.4|0
1735325360000|2024-12-27 18:49:20|6934.2|6919.2|6934.7|6919.7|6934.7|6919.7|6934.2|6919.2|6
1735325370000|2024-12-27 18:49:30|6935.9|6920.9|6935.7|6920.7|6935.9|6920.9|6935.7|6920.7|12
1735325380000|2024-12-27 18:49:40|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1735325390000|2024-12-27 18:49:50|6932.4|6917.4|6931.7|6916.7|6932.4|6917.4|6931.4|6916.4|9
1735325400000|2024-12-27 18:50:00|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|0
1735325410000|2024-12-27 18:50:10|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|0
1735325450000|2024-12-27 18:50:50|6928.9|6913.9|6929.4|6914.4|6929.4|6914.4|6928.9|6913.9|8
1735325460000|2024-12-27 18:51:00|6929.7|6914.7|6930.9|6915.9|6930.9|6915.9|6929.7|6914.7|1
1735325470000|2024-12-27 18:51:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|0
1735325520000|2024-12-27 18:52:00|6932.7|6917.7|6931.9|6916.9|6932.7|6917.7|6931.9|6916.9|8
1735325530000|2024-12-27 18:52:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|2
1735325550000|2024-12-27 18:52:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|3
1735325580000|2024-12-27 18:53:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1735325720000|2024-12-27 18:55:20|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1735325730000|2024-12-27 18:55:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735325740000|2024-12-27 18:55:40|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1735325760000|2024-12-27 18:56:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1735325860000|2024-12-27 18:57:40|6931.7|6916.7|6931.9|6916.9|6931.9|6916.9|6931.7|6916.7|1
1735325890000|2024-12-27 18:58:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1735325960000|2024-12-27 18:59:20|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|1
1735325970000|2024-12-27 18:59:30|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1735325990000|2024-12-27 18:59:50|6931.4|6916.4|6933.7|6918.7|6933.7|6918.7|6931.4|6916.4|25
1735326000000|2024-12-27 19:00:00|||||||||1
1735326020000|2024-12-27 19:00:20|6934.6|6919.6|6934.7|6919.7|6934.7|6919.7|6934.6|6919.6|4
1735326030000|2024-12-27 19:00:30|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735326050000|2024-12-27 19:00:50|6934|6919|6933.7|6918.7|6934|6919|6933.7|6918.7|2
1735326060000|2024-12-27 19:01:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1735326090000|2024-12-27 19:01:30|6933.5|6918.5|6933|6918|6933.5|6918.5|6932.2|6917.2|3
1735326100000|2024-12-27 19:01:40|6932.7|6917.7|6932.5|6917.5|6933|6918|6932.5|6917.5|3
1735326140000|2024-12-27 19:02:20|||||||||1
1735326150000|2024-12-27 19:02:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1735326160000|2024-12-27 19:02:40|6932.5|6917.5|6932.5|6917.5|6932.7|6917.7|6932.5|6917.5|0
1735326170000|2024-12-27 19:02:50|6932|6917|6933.5|6918.5|6933.5|6918.5|6932|6917|8
1735326180000|2024-12-27 19:03:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1735326190000|2024-12-27 19:03:10|6934.2|6919.2|6936.5|6921.5|6936.5|6921.5|6934.2|6919.2|2
1735326200000|2024-12-27 19:03:20|6937|6922|6938.5|6923.5|6938.5|6923.5|6937|6922|1
1735326210000|2024-12-27 19:03:30|6939.2|6924.2|6940.5|6925.5|6940.5|6925.5|6939.2|6924.2|2
1735326220000|2024-12-27 19:03:40|6941.2|6926.2|6940.2|6925.2|6941.5|6926.5|6940.2|6925.2|1
1735326230000|2024-12-27 19:03:50|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1735326240000|2024-12-27 19:04:00|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1735326250000|2024-12-27 19:04:10|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|0
1735326270000|2024-12-27 19:04:30|6942|6927|6942|6927|6942|6927|6942|6927|0
1735326290000|2024-12-27 19:04:50|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1735326300000|2024-12-27 19:05:00|6941.7|6926.7|6940.7|6925.7|6942|6927|6940.7|6925.7|6
1735326310000|2024-12-27 19:05:10|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|1
1735326330000|2024-12-27 19:05:30|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|6942.3|6927.3|7
1735326340000|2024-12-27 19:05:40|6942.7|6927.7|6942.3|6927.3|6942.7|6927.7|6942.3|6927.3|1
1735326360000|2024-12-27 19:06:00|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|6942.7|6927.7|0
1735326380000|2024-12-27 19:06:20|6943.2|6928.2|6943.7|6928.7|6944.7|6929.7|6943.2|6928.2|12
1735326390000|2024-12-27 19:06:30|6943.5|6928.5|6942.2|6927.2|6943.5|6928.5|6942.2|6927.2|2
1735326410000|2024-12-27 19:06:50|||||||||1
1735326420000|2024-12-27 19:07:00|6942|6927|6942|6927|6942|6927|6942|6927|5
1735326440000|2024-12-27 19:07:20|6942.7|6927.7|6943.5|6928.5|6943.5|6928.5|6942.7|6927.7|2
1735326450000|2024-12-27 19:07:30|6943.7|6928.7|6942|6927|6943.7|6928.7|6942|6927|2
1735326460000|2024-12-27 19:07:40|6941.5|6926.5|6942.7|6927.7|6942.7|6927.7|6940|6925|7
1735326470000|2024-12-27 19:07:50|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1735326480000|2024-12-27 19:08:00|6943.5|6928.5|6941.2|6926.2|6943.5|6928.5|6941|6926|2
1735326490000|2024-12-27 19:08:10|6942|6927|6941.7|6926.7|6942|6927|6941.5|6926.5|2
1735326500000|2024-12-27 19:08:20|6942.5|6927.5|6942|6927|6942.5|6927.5|6942|6927|4
1735326530000|2024-12-27 19:08:50|6942.2|6927.2|6942.5|6927.5|6942.5|6927.5|6942.2|6927.2|1
1735326550000|2024-12-27 19:09:10|6943.5|6928.5|6941.5|6926.5|6943.5|6928.5|6941.5|6926.5|9
1735326560000|2024-12-27 19:09:20|6941|6926|6941.5|6926.5|6941.5|6926.5|6940.2|6925.2|13
1735326570000|2024-12-27 19:09:30|6941.7|6926.7|6942.2|6927.2|6942.2|6927.2|6941.7|6926.7|1
1735326580000|2024-12-27 19:09:40|6942.5|6927.5|6941|6926|6942.5|6927.5|6941|6926|2
1735326590000|2024-12-27 19:09:50|6941.5|6926.5|6942|6927|6942|6927|6941.5|6926.5|1
1735326600000|2024-12-27 19:10:00|||||||||1
1735326610000|2024-12-27 19:10:10|||||||||1
1735326620000|2024-12-27 19:10:20|6941.5|6926.5|6948.5|6933.5|6948.5|6933.5|6941.2|6926.2|23
1735326630000|2024-12-27 19:10:30|6948.2|6933.2|6948.3|6933.3|6949|6934|6947|6932|12
1735326640000|2024-12-27 19:10:40|6947.2|6932.2|6947.7|6932.7|6948.5|6933.5|6946.7|6931.7|3
1735326650000|2024-12-27 19:10:50|6947.2|6932.2|6947|6932|6947.2|6932.2|6947|6932|23
1735326660000|2024-12-27 19:11:00|||||||||1
1735326670000|2024-12-27 19:11:10|||||||||1
1735326680000|2024-12-27 19:11:20|6948.5|6933.5|6947.2|6932.2|6948.5|6933.5|6947.2|6932.2|27
1735326690000|2024-12-27 19:11:30|6947|6932|6946|6931|6947|6932|6945.5|6930.5|6
1735326710000|2024-12-27 19:11:50|||||||||1
1735326720000|2024-12-27 19:12:00|6947.2|6932.2|6948.5|6933.5|6948.5|6933.5|6947.2|6932.2|3
1735326730000|2024-12-27 19:12:10|6947.5|6932.5|6946.5|6931.5|6947.5|6932.5|6946.2|6931.2|3
1735326750000|2024-12-27 19:12:30|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|3
1735326760000|2024-12-27 19:12:40|6947.1|6932.1|6947.3|6932.3|6947.3|6932.3|6947.1|6932.1|0
1735326770000|2024-12-27 19:12:50|6947.5|6932.5|6947.3|6932.3|6947.5|6932.5|6946.5|6931.5|12
1735326780000|2024-12-27 19:13:00|6947|6932|6946|6931|6947.3|6932.3|6945.3|6930.3|15
1735326800000|2024-12-27 19:13:20|6945.3|6930.3|6945.2|6930.2|6945.5|6930.5|6944.7|6929.7|9
1735326810000|2024-12-27 19:13:30|6945|6930|6944.2|6929.2|6945|6930|6944.2|6929.2|13
1735326820000|2024-12-27 19:13:40|||||||||1
1735326830000|2024-12-27 19:13:50|6944|6929|6944.8|6929.8|6945.5|6930.5|6944|6929|18
1735326840000|2024-12-27 19:14:00|6945|6930|6944|6929|6945|6930|6943.2|6928.2|21
1735326850000|2024-12-27 19:14:10|6943.5|6928.5|6943.3|6928.3|6943.5|6928.5|6941|6926|22
1735326860000|2024-12-27 19:14:20|6943|6928|6945|6930|6945|6930|6943|6928|22
1735326870000|2024-12-27 19:14:30|6944.6|6929.6|6943|6928|6944.6|6929.6|6943|6928|22
1735326880000|2024-12-27 19:14:40|6943.8|6928.8|6943.8|6928.8|6943.8|6928.8|6943|6928|29
1735326890000|2024-12-27 19:14:50|6943.2|6928.2|6942|6927|6943.2|6928.2|6941.5|6926.5|42
1735326900000|2024-12-27 19:15:00|6941.5|6926.5|6941|6926|6941.5|6926.5|6940.3|6925.3|3
1735326910000|2024-12-27 19:15:10|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|3
1735326930000|2024-12-27 19:15:30|6940.3|6925.3|6939|6924|6940.3|6925.3|6939|6924|2
1735326940000|2024-12-27 19:15:40|6939.9|6924.9|6939|6924|6940.3|6925.3|6939|6924|8
1735326950000|2024-12-27 19:15:50|6939.3|6924.3|6939|6924|6939.3|6924.3|6938|6923|6
1735326960000|2024-12-27 19:16:00|6939.3|6924.3|6937.7|6922.7|6939.3|6924.3|6937.7|6922.7|18
1735326970000|2024-12-27 19:16:10|6937.2|6922.2|6937.2|6922.2|6937.7|6922.7|6937.2|6922.2|2
1735326980000|2024-12-27 19:16:20|6937|6922|6935.2|6920.2|6937|6922|6935.2|6920.2|26
1735326990000|2024-12-27 19:16:30|6936|6921|6937|6922|6937.5|6922.5|6936|6921|1
1735327000000|2024-12-27 19:16:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1735327010000|2024-12-27 19:16:50|6937|6922|6937|6922|6937|6922|6937|6922|0
1735327020000|2024-12-27 19:17:00|6936.5|6921.5|6937|6922|6937.2|6922.2|6934.7|6919.7|3
1735327030000|2024-12-27 19:17:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936|6921|1
1735327040000|2024-12-27 19:17:20|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6935.7|6920.7|6
1735327050000|2024-12-27 19:17:30|6937.5|6922.5|6939.5|6924.5|6939.9|6924.9|6937.5|6922.5|11
1735327060000|2024-12-27 19:17:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1735327070000|2024-12-27 19:17:50|6938.7|6923.7|6936.7|6921.7|6938.7|6923.7|6936.7|6921.7|5
1735327080000|2024-12-27 19:18:00|6936|6921|6936.5|6921.5|6936.5|6921.5|6936|6921|1
1735327090000|2024-12-27 19:18:10|6937|6922|6939|6924|6939|6924|6937|6922|2
1735327130000|2024-12-27 19:18:50|||||||||3
1735327140000|2024-12-27 19:19:00|6938.7|6923.7|6936.2|6921.2|6939|6924|6936.2|6921.2|8
1735327150000|2024-12-27 19:19:10|6936|6921|6937|6922|6937|6922|6936|6921|1
1735327170000|2024-12-27 19:19:30|6936.7|6921.7|6936|6921|6936.7|6921.7|6936|6921|1
1735327180000|2024-12-27 19:19:40|||||||||1
1735327190000|2024-12-27 19:19:50|6936.2|6921.2|6935.7|6920.7|6936.5|6921.5|6935.7|6920.7|4
1735327200000|2024-12-27 19:20:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735524000000|2024-12-30 02:00:00|6929|6914|6924.2|6909.2|6930|6915|6924.2|6909.2|15
1735524020000|2024-12-30 02:00:20|6921.1|6906.1|6913.2|6898.2|6921.1|6906.1|6913.2|6898.2|11
1735524030000|2024-12-30 02:00:30|6911.2|6896.2|6908.2|6893.2|6911.2|6896.2|6908.2|6893.2|11
1735524040000|2024-12-30 02:00:40|6906.1|6891.1|6901.4|6886.4|6906.1|6891.1|6901.4|6886.4|5
1735524050000|2024-12-30 02:00:50|6901.1|6886.1|6895.9|6880.9|6901.1|6886.1|6895.9|6880.9|17
1735524060000|2024-12-30 02:01:00|6896.1|6881.1|6904.9|6889.9|6905.2|6890.2|6896.1|6881.1|24
1735524070000|2024-12-30 02:01:10|6904.2|6889.2|6901.1|6886.1|6904.2|6889.2|6901.1|6886.1|2
1735524080000|2024-12-30 02:01:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1735524090000|2024-12-30 02:01:30|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1735524100000|2024-12-30 02:01:40|6898.4|6883.4|6894.2|6879.2|6898.4|6883.4|6894.2|6879.2|10
1735524110000|2024-12-30 02:01:50|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|33
1735524120000|2024-12-30 02:02:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|7
1735524130000|2024-12-30 02:02:10|6891.5|6876.5|6890.9|6875.9|6892.6|6877.6|6890.9|6875.9|5
1735524140000|2024-12-30 02:02:20|6890.2|6875.2|6890.2|6875.2|6890.9|6875.9|6890.2|6875.2|6
1735524150000|2024-12-30 02:02:30|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|2
1735524160000|2024-12-30 02:02:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|2
1735524170000|2024-12-30 02:02:50|6891.1|6876.1|6891.5|6876.5|6891.5|6876.5|6890.2|6875.2|4
1735524180000|2024-12-30 02:03:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1735524210000|2024-12-30 02:03:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1735524290000|2024-12-30 02:04:50|6889.7|6874.7|6889.5|6874.5|6889.7|6874.7|6889.5|6874.5|0
1735524310000|2024-12-30 02:05:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1735524320000|2024-12-30 02:05:20|||||||||1
1735524340000|2024-12-30 02:05:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6
1735524350000|2024-12-30 02:05:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1735524360000|2024-12-30 02:06:00|||||||||1
1735524370000|2024-12-30 02:06:10|6888.5|6873.5|6889|6874|6889|6874|6888.5|6873.5|1
1735524380000|2024-12-30 02:06:20|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|4
1735524390000|2024-12-30 02:06:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1735524400000|2024-12-30 02:06:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1735524420000|2024-12-30 02:07:00|6889|6874|6889.2|6874.2|6889.2|6874.2|6889|6874|3
1735524430000|2024-12-30 02:07:10|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1735524440000|2024-12-30 02:07:20|6892|6877|6896|6881|6896|6881|6892|6877|4
1735524450000|2024-12-30 02:07:30|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1735524470000|2024-12-30 02:07:50|6895.7|6880.7|6895.5|6880.5|6895.7|6880.7|6895.5|6880.5|1
1735524480000|2024-12-30 02:08:00|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1735524540000|2024-12-30 02:09:00|6895.7|6880.7|6896.5|6881.5|6896.5|6881.5|6895.7|6880.7|3
1735524550000|2024-12-30 02:09:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735524600000|2024-12-30 02:10:00|6897.5|6882.5|6899.7|6884.7|6899.7|6884.7|6897.5|6882.5|2
1735524630000|2024-12-30 02:10:30|6900|6885|6900.2|6885.2|6900.2|6885.2|6900|6885|1
1735524650000|2024-12-30 02:10:50|6900.9|6885.9|6901.7|6886.7|6901.7|6886.7|6900.9|6885.9|4
1735524680000|2024-12-30 02:11:20|6902.5|6887.5|6906.5|6891.5|6906.5|6891.5|6902.5|6887.5|2
1735524690000|2024-12-30 02:11:30|6906.7|6891.7|6910.7|6895.7|6910.7|6895.7|6906.7|6891.7|2
1735524730000|2024-12-30 02:12:10|6911.3|6896.3|6911.8|6896.8|6911.8|6896.8|6911.3|6896.3|1
1735524740000|2024-12-30 02:12:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|12
1735524780000|2024-12-30 02:13:00|6907.5|6892.5|6907.2|6892.2|6907.5|6892.5|6907.2|6892.2|0
1735524860000|2024-12-30 02:14:20|6907|6892|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|2
1735524880000|2024-12-30 02:14:40|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1735524890000|2024-12-30 02:14:50|6906.7|6891.7|6905.2|6890.2|6907.2|6892.2|6905.2|6890.2|3
1735525000000|2024-12-30 02:16:40|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6902.7|6887.7|0
1735525050000|2024-12-30 02:17:30|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|1
1735525060000|2024-12-30 02:17:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1735525210000|2024-12-30 02:20:10|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1735525250000|2024-12-30 02:20:50|6902.7|6887.7|6903|6888|6903|6888|6902.7|6887.7|1
1735525270000|2024-12-30 02:21:10|6903.5|6888.5|6904|6889|6904|6889|6903.5|6888.5|0
1735525280000|2024-12-30 02:21:20|6904.4|6889.4|6905.7|6890.7|6905.7|6890.7|6904.4|6889.4|1
1735525290000|2024-12-30 02:21:30|6906|6891|6906|6891|6906|6891|6906|6891|0
1735525340000|2024-12-30 02:22:20|6906.2|6891.2|6906|6891|6906.2|6891.2|6906|6891|1
1735525370000|2024-12-30 02:22:50|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|2
1735525390000|2024-12-30 02:23:10|6904.5|6889.5|6907|6892|6907|6892|6904.5|6889.5|1
1735525410000|2024-12-30 02:23:30|6905.5|6890.5|6904.7|6889.7|6905.5|6890.5|6904.7|6889.7|0
1735525420000|2024-12-30 02:23:40|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1735525440000|2024-12-30 02:24:00|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1735525510000|2024-12-30 02:25:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1735525630000|2024-12-30 02:27:10|6903.2|6888.2|6902.4|6887.4|6903.2|6888.2|6902.4|6887.4|2
1735525640000|2024-12-30 02:27:20|6902.2|6887.2|6901.4|6886.4|6902.2|6887.2|6901.4|6886.4|6
1735525650000|2024-12-30 02:27:30|6901.1|6886.1|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|0
1735525660000|2024-12-30 02:27:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1735525670000|2024-12-30 02:27:50|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|3
1735525680000|2024-12-30 02:28:00|6897.6|6882.6|6895.2|6880.2|6898.4|6883.4|6895.2|6880.2|26
1735525710000|2024-12-30 02:28:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|1
1735525720000|2024-12-30 02:28:40|6898.5|6883.5|6897.7|6882.7|6898.5|6883.5|6897.7|6882.7|1
1735525740000|2024-12-30 02:29:00|6896.4|6881.4|6896.4|6881.4|6896.7|6881.7|6896.4|6881.4|0
1735525750000|2024-12-30 02:29:10|6896.2|6881.2|6899|6884|6899|6884|6896.2|6881.2|1
1735525800000|2024-12-30 02:30:00|6899.7|6884.7|6900.5|6885.5|6900.5|6885.5|6899.7|6884.7|1
1735525820000|2024-12-30 02:30:20|||||||||10
1735525860000|2024-12-30 02:31:00|6900|6885|6897.5|6882.5|6900|6885|6896.4|6881.4|29
1735525870000|2024-12-30 02:31:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1735525900000|2024-12-30 02:31:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1735525960000|2024-12-30 02:32:40|6901.5|6886.5|6900.5|6885.5|6901.5|6886.5|6900.5|6885.5|2
1735525980000|2024-12-30 02:33:00|6900.7|6885.7|6888.6|6873.6|6901|6886|6888.6|6873.6|21
1735525990000|2024-12-30 02:33:10|6888.9|6873.9|6888.4|6873.4|6888.9|6873.9|6888.4|6873.4|1
1735526000000|2024-12-30 02:33:20|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1735526010000|2024-12-30 02:33:30|||||||||3
1735526030000|2024-12-30 02:33:50|6888.4|6873.4|6887.9|6872.9|6888.4|6873.4|6887.9|6872.9|0
1735526040000|2024-12-30 02:34:00|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|1
1735526060000|2024-12-30 02:34:20|6886.9|6871.9|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|5
1735526070000|2024-12-30 02:34:30|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1735526150000|2024-12-30 02:35:50|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|1
1735526160000|2024-12-30 02:36:00|6885.4|6870.4|6886.2|6871.2|6886.2|6871.2|6885.4|6870.4|1
1735526170000|2024-12-30 02:36:10|6886.7|6871.7|6887.2|6872.2|6887.2|6872.2|6886.7|6871.7|1
1735526190000|2024-12-30 02:36:30|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|0
1735526200000|2024-12-30 02:36:40|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|0
1735526220000|2024-12-30 02:37:00|6888.4|6873.4|6888.9|6873.9|6888.9|6873.9|6888.4|6873.4|0
1735526260000|2024-12-30 02:37:40|6889.2|6874.2|6890.7|6875.7|6890.7|6875.7|6889.2|6874.2|2
1735526270000|2024-12-30 02:37:50|6890.9|6875.9|6890.7|6875.7|6890.9|6875.9|6890.7|6875.7|1
1735526280000|2024-12-30 02:38:00|6891.2|6876.2|6893.4|6878.4|6893.4|6878.4|6891.2|6876.2|1
1735526410000|2024-12-30 02:40:10|6893.7|6878.7|6895|6880|6895|6880|6893.7|6878.7|1
1735526440000|2024-12-30 02:40:40|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1735526500000|2024-12-30 02:41:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1735526580000|2024-12-30 02:43:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|1
1735526590000|2024-12-30 02:43:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1735526600000|2024-12-30 02:43:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|2
1735526610000|2024-12-30 02:43:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735526620000|2024-12-30 02:43:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1735526650000|2024-12-30 02:44:10|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735526700000|2024-12-30 02:45:00|||||||||1
1735526760000|2024-12-30 02:46:00|6895|6880|6895|6880|6895|6880|6895|6880|0
1735526810000|2024-12-30 02:46:50|6895.2|6880.2|6900|6885|6900.3|6885.3|6894.7|6879.7|5
1735526840000|2024-12-30 02:47:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1735526860000|2024-12-30 02:47:40|6900|6885|6900.3|6885.3|6900.3|6885.3|6900|6885|0
1735526870000|2024-12-30 02:47:50|6900|6885|6900.8|6885.8|6900.8|6885.8|6900|6885|1
1735526910000|2024-12-30 02:48:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1735526940000|2024-12-30 02:49:00|6901.5|6886.5|6902.3|6887.3|6902.3|6887.3|6901.5|6886.5|0
1735526950000|2024-12-30 02:49:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1735526960000|2024-12-30 02:49:20|6904.3|6889.3|6905.5|6890.5|6905.7|6890.7|6904.3|6889.3|6
1735526970000|2024-12-30 02:49:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1735526980000|2024-12-30 02:49:40|6905.5|6890.5|6905.2|6890.2|6905.5|6890.5|6905.2|6890.2|0
1735527030000|2024-12-30 02:50:30|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1735527040000|2024-12-30 02:50:40|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|1
1735527070000|2024-12-30 02:51:10|6907.3|6892.3|6907.5|6892.5|6907.5|6892.5|6907.3|6892.3|0
1735527130000|2024-12-30 02:52:10|6908.5|6893.5|6910.5|6895.5|6910.5|6895.5|6908.5|6893.5|1
1735527150000|2024-12-30 02:52:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1735527170000|2024-12-30 02:52:50|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1735527180000|2024-12-30 02:53:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|0
1735527200000|2024-12-30 02:53:20|6911.1|6896.1|6908.7|6893.7|6911.1|6896.1|6908.7|6893.7|4
1735527210000|2024-12-30 02:53:30|6908|6893|6907.7|6892.7|6908|6893|6907.7|6892.7|0
1735527390000|2024-12-30 02:56:30|6907.5|6892.5|6908|6893|6908|6893|6907.5|6892.5|1
1735527490000|2024-12-30 02:58:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1735527660000|2024-12-30 03:01:00|6908.3|6893.3|6913.2|6898.2|6913.2|6898.2|6908.3|6893.3|3
1735527700000|2024-12-30 03:01:40|6913.7|6898.7|6912.7|6897.7|6914.2|6899.2|6911.7|6896.7|3
1735527710000|2024-12-30 03:01:50|6911.9|6896.9|6911.7|6896.7|6911.9|6896.9|6911.7|6896.7|0
1735527750000|2024-12-30 03:02:30|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|0
1735527840000|2024-12-30 03:04:00|6910.7|6895.7|6910.5|6895.5|6910.7|6895.7|6910.5|6895.5|0
1735527850000|2024-12-30 03:04:10|6910|6895|6909.7|6894.7|6910|6895|6909.7|6894.7|0
1735527990000|2024-12-30 03:06:30|6910|6895|6911|6896|6911|6896|6910|6895|2
1735528020000|2024-12-30 03:07:00|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1735528030000|2024-12-30 03:07:10|6911.8|6896.8|6912|6897|6912|6897|6911.8|6896.8|0
1735528100000|2024-12-30 03:08:20|6913|6898|6915|6900|6915.5|6900.5|6913|6898|2
1735528240000|2024-12-30 03:10:40|||||||||1
1735528320000|2024-12-30 03:12:00|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|1
1735528410000|2024-12-30 03:13:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1735528630000|2024-12-30 03:17:10|6914|6899|6913|6898|6914|6899|6913|6898|0
1735529010000|2024-12-30 03:23:30|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735529070000|2024-12-30 03:24:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735529270000|2024-12-30 03:27:50|6912.3|6897.3|6910|6895|6912.3|6897.3|6910|6895|0
1735529280000|2024-12-30 03:28:00|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1735529290000|2024-12-30 03:28:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1735529310000|2024-12-30 03:28:30|6909|6894|6909|6894|6909|6894|6909|6894|0
1735529340000|2024-12-30 03:29:00|6909.3|6894.3|6907.5|6892.5|6909.3|6894.3|6906.8|6891.8|5
1735529360000|2024-12-30 03:29:20|6904.2|6889.2|6903.5|6888.5|6904.2|6889.2|6903.5|6888.5|2
1735529370000|2024-12-30 03:29:30|6903.3|6888.3|6899.7|6884.7|6903.3|6888.3|6899.7|6884.7|0
1735529380000|2024-12-30 03:29:40|6899.3|6884.3|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|13
1735529400000|2024-12-30 03:30:00|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1735529450000|2024-12-30 03:30:50|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|0
1735529470000|2024-12-30 03:31:10|6900|6885|6902.3|6887.3|6902.3|6887.3|6900|6885|1
1735529530000|2024-12-30 03:32:10|6903.2|6888.2|6904.8|6889.8|6904.8|6889.8|6903.2|6888.2|1
1735529540000|2024-12-30 03:32:20|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1735529760000|2024-12-30 03:36:00|6905.8|6890.8|6906.1|6891.1|6906.1|6891.1|6905.8|6890.8|1
1735529780000|2024-12-30 03:36:20|6911.5|6896.5|6910|6895|6911.5|6896.5|6910|6895|28
1735529790000|2024-12-30 03:36:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|0
1735529800000|2024-12-30 03:36:40|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1735530260000|2024-12-30 03:44:20|6909|6894|6909|6894|6909|6894|6909|6894|0
1735530300000|2024-12-30 03:45:00|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|0
1735530540000|2024-12-30 03:49:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1735531070000|2024-12-30 03:57:50|6909|6894|6909|6894|6909|6894|6909|6894|0
1735531100000|2024-12-30 03:58:20|6907.3|6892.3|6906.5|6891.5|6907.3|6892.3|6906.5|6891.5|2
1735531130000|2024-12-30 03:58:50|6905.2|6890.2|6903.5|6888.5|6905.2|6890.2|6903.5|6888.5|1
1735531140000|2024-12-30 03:59:00|6903.8|6888.8|6904|6889|6904|6889|6903.8|6888.8|0
1735531160000|2024-12-30 03:59:20|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1735531200000|2024-12-30 04:00:00|6903.3|6888.3|6902|6887|6903.3|6888.3|6902|6887|1
1735531210000|2024-12-30 04:00:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|1
1735531220000|2024-12-30 04:00:20|6903|6888|6903.5|6888.5|6903.5|6888.5|6903|6888|2
1735531230000|2024-12-30 04:00:30|6903.3|6888.3|6903|6888|6903.3|6888.3|6903|6888|0
1735531290000|2024-12-30 04:01:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1735531420000|2024-12-30 04:03:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1735531430000|2024-12-30 04:03:50|6903|6888|6903|6888|6903|6888|6903|6888|0
1735531460000|2024-12-30 04:04:20|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1735531730000|2024-12-30 04:08:50|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|1
1735531740000|2024-12-30 04:09:00|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1735532000000|2024-12-30 04:13:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1735532060000|2024-12-30 04:14:20|6901.5|6886.5|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|1
1735532070000|2024-12-30 04:14:30|6900.8|6885.8|6901.3|6886.3|6901.3|6886.3|6900.5|6885.5|2
1735532150000|2024-12-30 04:15:50|6903.3|6888.3|6903.8|6888.8|6903.8|6888.8|6903.3|6888.3|1
1735532210000|2024-12-30 04:16:50|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|1
1735532350000|2024-12-30 04:19:10|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1735532360000|2024-12-30 04:19:20|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|1
1735532370000|2024-12-30 04:19:30|||||||||1
1735532390000|2024-12-30 04:19:50|6908|6893|6907.8|6892.8|6908|6893|6907.8|6892.8|1
1735532700000|2024-12-30 04:25:00|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1735533010000|2024-12-30 04:30:10|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1735533930000|2024-12-30 04:45:30|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|0
1735534140000|2024-12-30 04:49:00|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1735534610000|2024-12-30 04:56:50|6912.1|6897.1|6911.3|6896.3|6912.1|6897.1|6911.3|6896.3|11
1735534670000|2024-12-30 04:57:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1735534720000|2024-12-30 04:58:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1735534990000|2024-12-30 05:03:10|6910.8|6895.8|6909.1|6894.1|6910.8|6895.8|6909.1|6894.1|1
1735535000000|2024-12-30 05:03:20|6907.8|6892.8|6907.6|6892.6|6907.8|6892.8|6907.6|6892.6|0
1735535020000|2024-12-30 05:03:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1735535040000|2024-12-30 05:04:00|6911.1|6896.1|6913.6|6898.6|6913.6|6898.6|6911.1|6896.1|2
1735535050000|2024-12-30 05:04:10|6913.8|6898.8|6916.3|6901.3|6916.3|6901.3|6913.8|6898.8|2
1735535070000|2024-12-30 05:04:30|6916.1|6901.1|6917|6902|6917|6902|6916.1|6901.1|2
1735535080000|2024-12-30 05:04:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735535100000|2024-12-30 05:05:00|6917.8|6902.8|6919.3|6904.3|6919.6|6904.6|6917.8|6902.8|3
1735535110000|2024-12-30 05:05:10|6919|6904|6919|6904|6919|6904|6919|6904|0
1735535140000|2024-12-30 05:05:40|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|4
1735535170000|2024-12-30 05:06:10|6919.5|6904.5|6920.3|6905.3|6920.3|6905.3|6919|6904|1
1735535180000|2024-12-30 05:06:20|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735535200000|2024-12-30 05:06:40|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1735535220000|2024-12-30 05:07:00|6921.1|6906.1|6919.8|6904.8|6921.1|6906.1|6919.8|6904.8|1
1735535230000|2024-12-30 05:07:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735535970000|2024-12-30 05:19:30|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|1
1735536010000|2024-12-30 05:20:10|6918.8|6903.8|6918.5|6903.5|6918.8|6903.8|6918.5|6903.5|0
1735536040000|2024-12-30 05:20:40|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735536240000|2024-12-30 05:24:00|6917.4|6902.4|6916.3|6901.3|6917.4|6902.4|6916.3|6901.3|1
1735536260000|2024-12-30 05:24:20|6915.8|6900.8|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|0
1735536300000|2024-12-30 05:25:00|6909|6894|6908.1|6893.1|6909|6894|6907.8|6892.8|13
1735536320000|2024-12-30 05:25:20|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1735536480000|2024-12-30 05:28:00|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1735536500000|2024-12-30 05:28:20|6908|6893|6908.5|6893.5|6908.5|6893.5|6908|6893|1
1735536510000|2024-12-30 05:28:30|6910.2|6895.2|6911.5|6896.5|6911.5|6896.5|6910.2|6895.2|1
1735536520000|2024-12-30 05:28:40|6910.8|6895.8|6912.1|6897.1|6912.1|6897.1|6910.8|6895.8|2
1735536540000|2024-12-30 05:29:00|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1735536600000|2024-12-30 05:30:00|6912.3|6897.3|6912.6|6897.6|6912.6|6897.6|6912.3|6897.3|0
1735536630000|2024-12-30 05:30:30|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|0
1735536660000|2024-12-30 05:31:00|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1735536670000|2024-12-30 05:31:10|6912|6897|6911.8|6896.8|6912|6897|6911.8|6896.8|0
1735536900000|2024-12-30 05:35:00|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1735536920000|2024-12-30 05:35:20|6912.8|6897.8|6913|6898|6913|6898|6912.8|6897.8|1
1735536930000|2024-12-30 05:35:30|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735537020000|2024-12-30 05:37:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735537190000|2024-12-30 05:39:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735537270000|2024-12-30 05:41:10|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735537300000|2024-12-30 05:41:40|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735537360000|2024-12-30 05:42:40|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735537370000|2024-12-30 05:42:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1735537530000|2024-12-30 05:45:30|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|0
1735537570000|2024-12-30 05:46:10|6912.8|6897.8|6912.6|6897.6|6912.8|6897.8|6912.6|6897.6|0
1735537630000|2024-12-30 05:47:10|6912.8|6897.8|6914.1|6899.1|6914.1|6899.1|6912.8|6897.8|2
1735537640000|2024-12-30 05:47:20|6913.4|6898.4|6912|6897|6913.4|6898.4|6912|6897|1
1735537860000|2024-12-30 05:51:00|6912.3|6897.3|6912|6897|6912.3|6897.3|6912|6897|0
1735537960000|2024-12-30 05:52:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|2
1735538110000|2024-12-30 05:55:10|6912.6|6897.6|6912.8|6897.8|6912.8|6897.8|6912.6|6897.6|0
1735538170000|2024-12-30 05:56:10|6912.6|6897.6|6912.6|6897.6|6912.8|6897.8|6912.6|6897.6|0
1735538360000|2024-12-30 05:59:20|6912.3|6897.3|6912.8|6897.8|6912.8|6897.8|6912.1|6897.1|1
1735538410000|2024-12-30 06:00:10|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1735538450000|2024-12-30 06:00:50|6912.3|6897.3|6913.8|6898.8|6913.8|6898.8|6912.3|6897.3|1
1735538520000|2024-12-30 06:02:00|6914.6|6899.6|6916.6|6901.6|6916.6|6901.6|6914.6|6899.6|0
1735538710000|2024-12-30 06:05:10|6916.8|6901.8|6915.6|6900.6|6916.8|6901.8|6915.1|6900.1|3
1735538730000|2024-12-30 06:05:30|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|1
1735538760000|2024-12-30 06:06:00|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|0
1735538770000|2024-12-30 06:06:10|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|6916.6|6901.6|0
1735538830000|2024-12-30 06:07:10|6916.3|6901.3|6916.1|6901.1|6916.3|6901.3|6916.1|6901.1|0
1735538890000|2024-12-30 06:08:10|6915.8|6900.8|6915.6|6900.6|6915.8|6900.8|6915.6|6900.6|0
1735538920000|2024-12-30 06:08:40|6918.1|6903.1|6918.4|6903.4|6918.4|6903.4|6918.1|6903.1|1
1735539010000|2024-12-30 06:10:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1735539020000|2024-12-30 06:10:20|6921.6|6906.6|6920.9|6905.9|6921.6|6906.6|6920.9|6905.9|2
1735539060000|2024-12-30 06:11:00|6921.4|6906.4|6921.1|6906.1|6921.4|6906.4|6921.1|6906.1|0
1735539070000|2024-12-30 06:11:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1735539100000|2024-12-30 06:11:40|6921.1|6906.1|6921.4|6906.4|6921.4|6906.4|6921.1|6906.1|0
1735539150000|2024-12-30 06:12:30|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1735539400000|2024-12-30 06:16:40|6920.8|6905.8|6920.6|6905.6|6920.8|6905.8|6920.6|6905.6|0
1735539460000|2024-12-30 06:17:40|6920.3|6905.3|6918.3|6903.3|6920.3|6905.3|6918.3|6903.3|0
1735539490000|2024-12-30 06:18:10|6917.8|6902.8|6917.3|6902.3|6917.8|6902.8|6917.3|6902.3|0
1735539520000|2024-12-30 06:18:40|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1735539540000|2024-12-30 06:19:00|6916.6|6901.6|6916.1|6901.1|6916.6|6901.6|6916.1|6901.1|0
1735539790000|2024-12-30 06:23:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|0
1735539810000|2024-12-30 06:23:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1735539960000|2024-12-30 06:26:00|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|0
1735540060000|2024-12-30 06:27:40|6916.8|6901.8|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|1
1735540090000|2024-12-30 06:28:10|6917.1|6902.1|6918.1|6903.1|6918.1|6903.1|6917.1|6902.1|1
1735540270000|2024-12-30 06:31:10|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|0
1735540320000|2024-12-30 06:32:00|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|2
1735540330000|2024-12-30 06:32:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735540390000|2024-12-30 06:33:10|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|0
1735540420000|2024-12-30 06:33:40|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1735540570000|2024-12-30 06:36:10|6917.3|6902.3|6917.9|6902.9|6917.9|6902.9|6917.3|6902.3|1
1735540600000|2024-12-30 06:36:40|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735540800000|2024-12-30 06:40:00|6916.3|6901.3|6913.6|6898.6|6916.3|6901.3|6913.6|6898.6|1
1735541170000|2024-12-30 06:46:10|6913.8|6898.8|6914.1|6899.1|6914.1|6899.1|6913.8|6898.8|1
1735541190000|2024-12-30 06:46:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1735541340000|2024-12-30 06:49:00|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1735541610000|2024-12-30 06:53:30|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1735541660000|2024-12-30 06:54:20|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|2
1735541700000|2024-12-30 06:55:00|6914.1|6899.1|6914.6|6899.6|6914.9|6899.9|6914.1|6899.1|0
1735541830000|2024-12-30 06:57:10|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1735541860000|2024-12-30 06:57:40|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1735541900000|2024-12-30 06:58:20|6914.1|6899.1|6915.4|6900.4|6915.4|6900.4|6914.1|6899.1|2
1735541910000|2024-12-30 06:58:30|6915.6|6900.6|6917.4|6902.4|6917.4|6902.4|6915.6|6900.6|1
1735541980000|2024-12-30 06:59:40|6917.2|6902.2|6917.4|6902.4|6917.4|6902.4|6917.2|6902.2|1
1735541990000|2024-12-30 06:59:50|6917.2|6902.2|6916.9|6901.9|6917.2|6902.2|6916.9|6901.9|1
1735542000000|2024-12-30 07:00:00|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|0
1735542060000|2024-12-30 07:01:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.6|6901.6|0
1735542100000|2024-12-30 07:01:40|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|24
1735542110000|2024-12-30 07:01:50|6915.2|6900.2|6914.9|6899.9|6915.2|6900.2|6914.7|6899.7|2
1735542120000|2024-12-30 07:02:00|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1735542280000|2024-12-30 07:04:40|6918.8|6903.8|6920.4|6905.4|6920.7|6905.7|6918.8|6903.8|1
1735542350000|2024-12-30 07:05:50|6920.6|6905.6|6921.2|6906.2|6921.2|6906.2|6920.6|6905.6|1
1735542410000|2024-12-30 07:06:50|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.4|6906.4|1
1735542420000|2024-12-30 07:07:00|6922.2|6907.2|6923.7|6908.7|6923.7|6908.7|6922.2|6907.2|1
1735542460000|2024-12-30 07:07:40|6923.2|6908.2|6922.4|6907.4|6923.2|6908.2|6922.4|6907.4|2
1735542500000|2024-12-30 07:08:20|6921.9|6906.9|6921.4|6906.4|6922.2|6907.2|6921.4|6906.4|0
1735542510000|2024-12-30 07:08:30|6922.2|6907.2|6923.6|6908.6|6924.2|6909.2|6921.9|6906.9|3
1735542520000|2024-12-30 07:08:40|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|0
1735542530000|2024-12-30 07:08:50|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1735542550000|2024-12-30 07:09:10|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735542610000|2024-12-30 07:10:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1735542660000|2024-12-30 07:11:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|1
1735542670000|2024-12-30 07:11:10|6920.9|6905.9|6921.2|6906.2|6921.2|6906.2|6920.9|6905.9|0
1735542700000|2024-12-30 07:11:40|6920.2|6905.2|6918.9|6903.9|6920.2|6905.2|6918.9|6903.9|3
1735542740000|2024-12-30 07:12:20|6916.5|6901.5|6917.7|6902.7|6917.7|6902.7|6916.5|6901.5|0
1735542750000|2024-12-30 07:12:30|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1735542760000|2024-12-30 07:12:40|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1735542770000|2024-12-30 07:12:50|6917.7|6902.7|6917.4|6902.4|6917.7|6902.7|6917.4|6902.4|0
1735542780000|2024-12-30 07:13:00|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1735542790000|2024-12-30 07:13:10|6917.1|6902.1|6915.5|6900.5|6917.1|6902.1|6915.5|6900.5|0
1735542900000|2024-12-30 07:15:00|||||||||1
1735542910000|2024-12-30 07:15:10|6915.2|6900.2|6915.5|6900.5|6915.5|6900.5|6915.2|6900.2|0
1735542930000|2024-12-30 07:15:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1735542940000|2024-12-30 07:15:40|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|0
1735542970000|2024-12-30 07:16:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1735542990000|2024-12-30 07:16:30|6917.1|6902.1|6915.7|6900.7|6917.1|6902.1|6915.7|6900.7|0
1735543090000|2024-12-30 07:18:10|6916|6901|6916|6901|6916|6901|6916|6901|0
1735543190000|2024-12-30 07:19:50|6917|6902|6916.4|6901.4|6917|6902|6916.4|6901.4|0
1735543200000|2024-12-30 07:20:00|6916|6901|6915.2|6900.2|6916.9|6901.9|6915.2|6900.2|0
1735543340000|2024-12-30 07:22:20|6917.2|6902.2|6916.7|6901.7|6917.2|6902.2|6916.7|6901.7|4
1735543350000|2024-12-30 07:22:30|6917|6902|6918.4|6903.4|6918.4|6903.4|6917|6902|0
1735543360000|2024-12-30 07:22:40|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|0
1735543370000|2024-12-30 07:22:50|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1735543380000|2024-12-30 07:23:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1735543410000|2024-12-30 07:23:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1735543420000|2024-12-30 07:23:40|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|3
1735543470000|2024-12-30 07:24:30|6915.7|6900.7|6916.3|6901.3|6916.3|6901.3|6915.7|6900.7|2
1735543480000|2024-12-30 07:24:40|6916.5|6901.5|6918.3|6903.3|6918.3|6903.3|6916.5|6901.5|3
1735543490000|2024-12-30 07:24:50|6918|6903|6918|6903|6918|6903|6918|6903|0
1735543500000|2024-12-30 07:25:00|6920|6905|6920|6905|6920|6905|6920|6905|0
1735543530000|2024-12-30 07:25:30|6920.5|6905.5|6921|6906|6921|6906|6920.5|6905.5|0
1735543600000|2024-12-30 07:26:40|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1735543630000|2024-12-30 07:27:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735543650000|2024-12-30 07:27:30|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|10
1735543660000|2024-12-30 07:27:40|6919.5|6904.5|6919.7|6904.7|6919.7|6904.7|6919.5|6904.5|0
1735543670000|2024-12-30 07:27:50|6918.5|6903.5|6918|6903|6918.5|6903.5|6918|6903|0
1735543680000|2024-12-30 07:28:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1735543740000|2024-12-30 07:29:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1735543780000|2024-12-30 07:29:40|6916.3|6901.3|6917|6902|6918.5|6903.5|6916.3|6901.3|0
1735543790000|2024-12-30 07:29:50|6916.8|6901.8|6917|6902|6917|6902|6916.8|6901.8|0
1735543800000|2024-12-30 07:30:00|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1735543840000|2024-12-30 07:30:40|6919|6904|6919.2|6904.2|6919.2|6904.2|6919|6904|0
1735543860000|2024-12-30 07:31:00|6919.8|6904.8|6919.7|6904.7|6920|6905|6919.7|6904.7|0
1735543890000|2024-12-30 07:31:30|6921.7|6906.7|6923.3|6908.3|6923.3|6908.3|6921.7|6906.7|4
1735543900000|2024-12-30 07:31:40|6923.7|6908.7|6923.5|6908.5|6923.7|6908.7|6923.5|6908.5|1
1735543920000|2024-12-30 07:32:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|11
1735543930000|2024-12-30 07:32:10|6925.8|6910.8|6923|6908|6925.8|6910.8|6923|6908|3
1735543940000|2024-12-30 07:32:20|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735543950000|2024-12-30 07:32:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|1
1735543960000|2024-12-30 07:32:40|6926.5|6911.5|6927.5|6912.5|6927.6|6912.6|6926.5|6911.5|4
1735543970000|2024-12-30 07:32:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735543980000|2024-12-30 07:33:00|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|9
1735544000000|2024-12-30 07:33:20|6928.5|6913.5|6928.8|6913.8|6928.8|6913.8|6928.5|6913.5|0
1735544010000|2024-12-30 07:33:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735544020000|2024-12-30 07:33:40|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735544090000|2024-12-30 07:34:50|6925|6910|6924.7|6909.7|6925|6910|6924.7|6909.7|0
1735544100000|2024-12-30 07:35:00|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|0
1735544110000|2024-12-30 07:35:10|6923.3|6908.3|6922.7|6907.7|6923.3|6908.3|6922.7|6907.7|0
1735544130000|2024-12-30 07:35:30|6922.3|6907.3|6919.5|6904.5|6922.3|6907.3|6919.5|6904.5|0
1735544140000|2024-12-30 07:35:40|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1735544160000|2024-12-30 07:36:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|2
1735544170000|2024-12-30 07:36:10|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1735544190000|2024-12-30 07:36:30|6923.3|6908.3|6922.8|6907.8|6923.3|6908.3|6922.8|6907.8|1
1735544210000|2024-12-30 07:36:50|6921|6906|6921|6906|6921|6906|6921|6906|0
1735544240000|2024-12-30 07:37:20|6920.7|6905.7|6920.3|6905.3|6920.7|6905.7|6920.3|6905.3|0
1735544250000|2024-12-30 07:37:30|6921.4|6906.4|6922.8|6907.8|6922.8|6907.8|6921.4|6906.4|3
1735544260000|2024-12-30 07:37:40|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735544270000|2024-12-30 07:37:50|6922.3|6907.3|6924.8|6909.8|6924.8|6909.8|6922.3|6907.3|3
1735544290000|2024-12-30 07:38:10|6925.7|6910.7|6926.2|6911.2|6926.2|6911.2|6925.7|6910.7|1
1735544350000|2024-12-30 07:39:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1735544370000|2024-12-30 07:39:30|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735544480000|2024-12-30 07:41:20|6927.2|6912.2|6927.7|6912.7|6927.7|6912.7|6927.2|6912.2|2
1735544490000|2024-12-30 07:41:30|6927.5|6912.5|6926.7|6911.7|6927.5|6912.5|6926.7|6911.7|1
1735544520000|2024-12-30 07:42:00|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735544530000|2024-12-30 07:42:10|6927.7|6912.7|6925.7|6910.7|6927.7|6912.7|6925.7|6910.7|0
1735544550000|2024-12-30 07:42:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|7
1735544570000|2024-12-30 07:42:50|6930|6915|6931.7|6916.7|6932|6917|6930|6915|12
1735544580000|2024-12-30 07:43:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1735544590000|2024-12-30 07:43:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|4
1735544600000|2024-12-30 07:43:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735544630000|2024-12-30 07:43:50|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1735544640000|2024-12-30 07:44:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1735544730000|2024-12-30 07:45:30|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|0
1735544740000|2024-12-30 07:45:40|6933.2|6918.2|6931.7|6916.7|6933.2|6918.2|6931.7|6916.7|0
1735544760000|2024-12-30 07:46:00|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1735544790000|2024-12-30 07:46:30|6931|6916|6931|6916|6931|6916|6931|6916|1
1735544800000|2024-12-30 07:46:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735544820000|2024-12-30 07:47:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1735544890000|2024-12-30 07:48:10|6933|6918|6933|6918|6933|6918|6933|6918|1
1735544900000|2024-12-30 07:48:20|6932.4|6917.4|6931.5|6916.5|6932.4|6917.4|6931.5|6916.5|0
1735544920000|2024-12-30 07:48:40|6933|6918|6933|6918|6933|6918|6933|6918|0
1735544930000|2024-12-30 07:48:50|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|0
1735544940000|2024-12-30 07:49:00|6930.5|6915.5|6932.7|6917.7|6932.7|6917.7|6930.5|6915.5|0
1735544950000|2024-12-30 07:49:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735544970000|2024-12-30 07:49:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1735544980000|2024-12-30 07:49:40|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735545000000|2024-12-30 07:50:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1735545010000|2024-12-30 07:50:10|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|1
1735545020000|2024-12-30 07:50:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735545060000|2024-12-30 07:51:00|6932.7|6917.7|6932.5|6917.5|6932.7|6917.7|6932.5|6917.5|0
1735545070000|2024-12-30 07:51:10|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|0
1735545080000|2024-12-30 07:51:20|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|0
1735545090000|2024-12-30 07:51:30|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|1
1735545120000|2024-12-30 07:52:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1735545160000|2024-12-30 07:52:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1735545170000|2024-12-30 07:52:50|6930|6915|6929.7|6914.7|6930|6915|6929.5|6914.5|0
1735545190000|2024-12-30 07:53:10|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1735545210000|2024-12-30 07:53:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1735545220000|2024-12-30 07:53:40|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735545240000|2024-12-30 07:54:00|6929|6914|6929.2|6914.2|6929.2|6914.2|6929|6914|0
1735545350000|2024-12-30 07:55:50|6929.5|6914.5|6929.7|6914.7|6929.7|6914.7|6929.5|6914.5|0
1735545380000|2024-12-30 07:56:20|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735545400000|2024-12-30 07:56:40|6932|6917|6931|6916|6932|6917|6931|6916|2
1735545420000|2024-12-30 07:57:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1735545540000|2024-12-30 07:59:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735545550000|2024-12-30 07:59:10|6931.3|6916.3|6927.5|6912.5|6931.3|6916.3|6927.5|6912.5|8
1735545560000|2024-12-30 07:59:20|6929|6914|6929|6914|6929|6914|6929|6914|1
1735545570000|2024-12-30 07:59:30|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1735545600000|2024-12-30 08:00:00|6929|6914|6927.5|6912.5|6929|6914|6927.5|6912.5|0
1735545610000|2024-12-30 08:00:10|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735545620000|2024-12-30 08:00:20|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|3
1735545630000|2024-12-30 08:00:30|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1735545640000|2024-12-30 08:00:40|6924.6|6909.6|6926|6911|6926|6911|6924.6|6909.6|2
1735545650000|2024-12-30 08:00:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735545710000|2024-12-30 08:01:50|6929.1|6914.1|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|11
1735545730000|2024-12-30 08:02:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1735545740000|2024-12-30 08:02:20|6927.5|6912.5|6926.7|6911.7|6927.5|6912.5|6926.7|6911.7|0
1735545750000|2024-12-30 08:02:30|6927.3|6912.3|6928.7|6913.7|6928.7|6913.7|6927.3|6912.3|0
1735545760000|2024-12-30 08:02:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735545770000|2024-12-30 08:02:50|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735545820000|2024-12-30 08:03:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735545830000|2024-12-30 08:03:50|6928.5|6913.5|6928|6913|6928.5|6913.5|6928|6913|6
1735545860000|2024-12-30 08:04:20|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735545870000|2024-12-30 08:04:30|6929.2|6914.2|6928.8|6913.8|6929.2|6914.2|6928.8|6913.8|0
1735545880000|2024-12-30 08:04:40|6927.3|6912.3|6929.3|6914.3|6929.3|6914.3|6927.3|6912.3|0
1735545900000|2024-12-30 08:05:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735545910000|2024-12-30 08:05:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735545920000|2024-12-30 08:05:20|6928|6913|6928|6913|6928|6913|6928|6913|0
1735545930000|2024-12-30 08:05:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735545940000|2024-12-30 08:05:40|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735545960000|2024-12-30 08:06:00|6929.3|6914.3|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|0
1735545990000|2024-12-30 08:06:30|6928.5|6913.5|6926.3|6911.3|6928.5|6913.5|6926.3|6911.3|2
1735546000000|2024-12-30 08:06:40|6925.5|6910.5|6923.8|6908.8|6925.8|6910.8|6923.5|6908.5|0
1735546010000|2024-12-30 08:06:50|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1735546020000|2024-12-30 08:07:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735546080000|2024-12-30 08:08:00|6925.8|6910.8|6927.2|6912.2|6927.2|6912.2|6925.8|6910.8|0
1735546100000|2024-12-30 08:08:20|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735546130000|2024-12-30 08:08:50|6924.3|6909.3|6925.8|6910.8|6925.8|6910.8|6924.3|6909.3|0
1735546150000|2024-12-30 08:09:10|6925.3|6910.3|6924.3|6909.3|6925.3|6910.3|6924.3|6909.3|1
1735546160000|2024-12-30 08:09:20|6924.8|6909.8|6924.5|6909.5|6924.8|6909.8|6924.5|6909.5|0
1735546180000|2024-12-30 08:09:40|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|3
1735546190000|2024-12-30 08:09:50|6927|6912|6927|6912|6927|6912|6927|6912|0
1735546200000|2024-12-30 08:10:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1735546250000|2024-12-30 08:10:50|6921.5|6906.5|6921.5|6906.5|6921.8|6906.8|6921.5|6906.5|7
1735546260000|2024-12-30 08:11:00|6921|6906|6920.3|6905.3|6921.5|6906.5|6920.3|6905.3|0
1735546280000|2024-12-30 08:11:20|6921|6906|6921.5|6906.5|6921.5|6906.5|6921|6906|1
1735546330000|2024-12-30 08:12:10|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1735546390000|2024-12-30 08:13:10|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735546420000|2024-12-30 08:13:40|6920.8|6905.8|6921|6906|6921|6906|6920.8|6905.8|0
1735546440000|2024-12-30 08:14:00|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|6921.2|6906.2|0
1735546460000|2024-12-30 08:14:20|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735546500000|2024-12-30 08:15:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1735546540000|2024-12-30 08:15:40|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735546570000|2024-12-30 08:16:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735546580000|2024-12-30 08:16:20|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735546600000|2024-12-30 08:16:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735546610000|2024-12-30 08:16:50|6922|6907|6922|6907|6922|6907|6922|6907|0
1735546620000|2024-12-30 08:17:00|||||||||1
1735546690000|2024-12-30 08:18:10|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1735546710000|2024-12-30 08:18:30|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735546730000|2024-12-30 08:18:50|6919|6904|6918.8|6903.8|6919|6904|6918.8|6903.8|0
1735546770000|2024-12-30 08:19:30|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|2
1735546780000|2024-12-30 08:19:40|6919|6904|6919.3|6904.3|6919.3|6904.3|6919|6904|0
1735546800000|2024-12-30 08:20:00|6919.8|6904.8|6920.2|6905.2|6920.8|6905.8|6919.8|6904.8|0
1735546920000|2024-12-30 08:22:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.2|6905.2|0
1735546930000|2024-12-30 08:22:10|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6
1735546940000|2024-12-30 08:22:20|6921.8|6906.8|6921|6906|6921.8|6906.8|6921|6906|1
1735546980000|2024-12-30 08:23:00|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1735546990000|2024-12-30 08:23:10|6918.3|6903.3|6918|6903|6918.3|6903.3|6918|6903|0
1735547020000|2024-12-30 08:23:40|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735547030000|2024-12-30 08:23:50|6920|6905|6920|6905|6920|6905|6920|6905|2
1735547040000|2024-12-30 08:24:00|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735547050000|2024-12-30 08:24:10|6920|6905|6921|6906|6921|6906|6920|6905|0
1735547060000|2024-12-30 08:24:20|6919.8|6904.8|6920.5|6905.5|6920.5|6905.5|6919.8|6904.8|0
1735547070000|2024-12-30 08:24:30|6920.8|6905.8|6919|6904|6920.8|6905.8|6919|6904|0
1735547080000|2024-12-30 08:24:40|6919.3|6904.3|6920.2|6905.2|6920.2|6905.2|6919|6904|0
1735547090000|2024-12-30 08:24:50|6921|6906|6921|6906|6921|6906|6921|6906|0
1735547100000|2024-12-30 08:25:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1735547120000|2024-12-30 08:25:20|6920.9|6905.9|6919.8|6904.8|6921|6906|6919.8|6904.8|0
1735547130000|2024-12-30 08:25:30|6921|6906|6921.2|6906.2|6921.2|6906.2|6921|6906|0
1735547140000|2024-12-30 08:25:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735547150000|2024-12-30 08:25:50|6920.5|6905.5|6920.2|6905.2|6920.8|6905.8|6920.2|6905.2|0
1735547160000|2024-12-30 08:26:00|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735547180000|2024-12-30 08:26:20|6920|6905|6920|6905|6920|6905|6919.3|6904.3|0
1735547200000|2024-12-30 08:26:40|6920.5|6905.5|6921.2|6906.2|6921.2|6906.2|6920.5|6905.5|0
1735547210000|2024-12-30 08:26:50|6921|6906|6921|6906|6921.2|6906.2|6921|6906|0
1735547220000|2024-12-30 08:27:00|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735547230000|2024-12-30 08:27:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735547260000|2024-12-30 08:27:40|6919.8|6904.8|6920.5|6905.5|6920.5|6905.5|6919.8|6904.8|0
1735547280000|2024-12-30 08:28:00|6919.5|6904.5|6919.3|6904.3|6919.5|6904.5|6919.3|6904.3|0
1735547300000|2024-12-30 08:28:20|6919|6904|6919.3|6904.3|6919.5|6904.5|6919|6904|0
1735547310000|2024-12-30 08:28:30|6918.5|6903.5|6918.3|6903.3|6918.5|6903.5|6918.3|6903.3|1
1735547340000|2024-12-30 08:29:00|6918|6903|6918|6903|6918|6903|6918|6903|0
1735547400000|2024-12-30 08:30:00|6918.7|6903.7|6918.7|6903.7|6919|6904|6918.7|6903.7|0
1735547410000|2024-12-30 08:30:10|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|0
1735547420000|2024-12-30 08:30:20|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735547440000|2024-12-30 08:30:40|6919|6904|6919|6904|6919|6904|6919|6904|0
1735547450000|2024-12-30 08:30:50|6919.2|6904.2|6921.2|6906.2|6921.5|6906.5|6919.2|6904.2|3
1735547460000|2024-12-30 08:31:00|6921|6906|6920.7|6905.7|6921|6906|6920.7|6905.7|0
1735547470000|2024-12-30 08:31:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735547540000|2024-12-30 08:32:20|6919|6904|6919|6904|6919|6904|6919|6904|2
1735547560000|2024-12-30 08:32:40|6918|6903|6918|6903|6918|6903|6918|6903|0
1735547600000|2024-12-30 08:33:20|6917.8|6902.8|6918.3|6903.3|6918.3|6903.3|6917.8|6902.8|0
1735547610000|2024-12-30 08:33:30|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1735547740000|2024-12-30 08:35:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1735547750000|2024-12-30 08:35:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1735547770000|2024-12-30 08:36:10|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1735547830000|2024-12-30 08:37:10|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|6917.7|6902.7|0
1735547840000|2024-12-30 08:37:20|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|13
1735547860000|2024-12-30 08:37:40|6919.8|6904.8|6919.3|6904.3|6919.8|6904.8|6919|6904|3
1735547880000|2024-12-30 08:38:00|6920.2|6905.2|6920.7|6905.7|6920.7|6905.7|6920.2|6905.2|4
1735547890000|2024-12-30 08:38:10|6919.5|6904.5|6919.8|6904.8|6919.8|6904.8|6919.5|6904.5|0
1735547900000|2024-12-30 08:38:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1735547910000|2024-12-30 08:38:30|6918.7|6903.7|6919|6904|6919|6904|6918.7|6903.7|0
1735547960000|2024-12-30 08:39:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735548010000|2024-12-30 08:40:10|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735548070000|2024-12-30 08:41:10|6918.3|6903.3|6919|6904|6919|6904|6918.3|6903.3|1
1735548090000|2024-12-30 08:41:30|6918.7|6903.7|6918.8|6903.8|6918.8|6903.8|6918.5|6903.5|0
1735548100000|2024-12-30 08:41:40|6919|6904|6919|6904|6919|6904|6919|6904|0
1735548150000|2024-12-30 08:42:30|6918.7|6903.7|6918.3|6903.3|6918.7|6903.7|6918.3|6903.3|0
1735548240000|2024-12-30 08:44:00|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1735548310000|2024-12-30 08:45:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.5|6903.5|0
1735548350000|2024-12-30 08:45:50|6919.3|6904.3|6919|6904|6919.3|6904.3|6919|6904|1
1735548400000|2024-12-30 08:46:40|6918.8|6903.8|6918.5|6903.5|6918.8|6903.8|6918.5|6903.5|0
1735548420000|2024-12-30 08:47:00|6918.8|6903.8|6918.8|6903.8|6919.1|6904.1|6918.3|6903.3|0
1735548450000|2024-12-30 08:47:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735548480000|2024-12-30 08:48:00|6918.6|6903.6|6918.8|6903.8|6919.3|6904.3|6918.6|6903.6|0
1735548510000|2024-12-30 08:48:30|6918.3|6903.3|6918.3|6903.3|6918.6|6903.6|6918.3|6903.3|1
1735548520000|2024-12-30 08:48:40|6918.8|6903.8|6920|6905|6920|6905|6918.8|6903.8|0
1735548550000|2024-12-30 08:49:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735548560000|2024-12-30 08:49:20|6918.3|6903.3|6917.5|6902.5|6918.3|6903.3|6917.5|6902.5|2
1735548580000|2024-12-30 08:49:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735548590000|2024-12-30 08:49:50|6917|6902|6917|6902|6917|6902|6917|6902|0
1735548630000|2024-12-30 08:50:30|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|1
1735548650000|2024-12-30 08:50:50|6917|6902|6917|6902|6917|6902|6917|6902|0
1735548690000|2024-12-30 08:51:30|||||||||1
1735548780000|2024-12-30 08:53:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1735548820000|2024-12-30 08:53:40|6916.6|6901.6|6911.3|6896.3|6916.6|6901.6|6911.3|6896.3|13
1735548830000|2024-12-30 08:53:50|6911.5|6896.5|6911.8|6896.8|6911.8|6896.8|6911.5|6896.5|0
1735548850000|2024-12-30 08:54:10|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|0
1735548880000|2024-12-30 08:54:40|6910.5|6895.5|6910.8|6895.8|6910.8|6895.8|6910.5|6895.5|0
1735548920000|2024-12-30 08:55:20|6910.5|6895.5|6909.8|6894.8|6910.5|6895.5|6909.8|6894.8|0
1735548930000|2024-12-30 08:55:30|6910|6895|6910|6895|6910|6895|6910|6895|0
1735548960000|2024-12-30 08:56:00|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|2
1735548970000|2024-12-30 08:56:10|6911.3|6896.3|6913|6898|6913.3|6898.3|6911.3|6896.3|2
1735549120000|2024-12-30 08:58:40|6912.8|6897.8|6915.5|6900.5|6915.5|6900.5|6912.8|6897.8|6
1735549130000|2024-12-30 08:58:50|6916|6901|6916.5|6901.5|6916.5|6901.5|6916|6901|1
1735549140000|2024-12-30 08:59:00|6913.3|6898.3|6913.8|6898.8|6913.8|6898.8|6912|6897|14
1735549210000|2024-12-30 09:00:10|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1735549220000|2024-12-30 09:00:20|6916|6901|6916|6901|6916|6901|6916|6901|1
1735549260000|2024-12-30 09:01:00|6916.3|6901.3|6918|6903|6918|6903|6916.3|6901.3|2
1735549280000|2024-12-30 09:01:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|2
1735549290000|2024-12-30 09:01:30|6920.3|6905.3|6922.3|6907.3|6922.3|6907.3|6920.3|6905.3|5
1735549300000|2024-12-30 09:01:40|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|2
1735549410000|2024-12-30 09:03:30|6926.1|6911.1|6926.3|6911.3|6926.3|6911.3|6926.1|6911.1|7
1735549420000|2024-12-30 09:03:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1735549430000|2024-12-30 09:03:50|6927.3|6912.3|6928.6|6913.6|6928.6|6913.6|6927.3|6912.3|1
1735549450000|2024-12-30 09:04:10|6930.8|6915.8|6931.1|6916.1|6931.1|6916.1|6930.8|6915.8|1
1735549470000|2024-12-30 09:04:30|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735549510000|2024-12-30 09:05:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735549540000|2024-12-30 09:05:40|||||||||1
1735549600000|2024-12-30 09:06:40|||||||||1
1735549610000|2024-12-30 09:06:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1735549620000|2024-12-30 09:07:00|6928.5|6913.5|6927.8|6912.8|6928.5|6913.5|6927.8|6912.8|0
1735549630000|2024-12-30 09:07:10|6926|6911|6926.6|6911.6|6926.6|6911.6|6926|6911|0
1735549700000|2024-12-30 09:08:20|6927.3|6912.3|6926.8|6911.8|6927.3|6912.3|6926.8|6911.8|0
1735549830000|2024-12-30 09:10:30|6927.9|6912.9|6928|6913|6928.6|6913.6|6927.9|6912.9|0
1735549860000|2024-12-30 09:11:00|6927|6912|6927|6912|6927|6912|6927|6912|0
1735549920000|2024-12-30 09:12:00|6926.1|6911.1|6926.3|6911.3|6926.3|6911.3|6926.1|6911.1|0
1735550040000|2024-12-30 09:14:00|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735550170000|2024-12-30 09:16:10|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735550230000|2024-12-30 09:17:10|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735550390000|2024-12-30 09:19:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1735550400000|2024-12-30 09:20:00|6928.1|6913.1|6927.5|6912.5|6928.1|6913.1|6927.5|6912.5|1
1735550450000|2024-12-30 09:20:50|6928|6913|6928|6913|6928|6913|6928|6913|0
1735550500000|2024-12-30 09:21:40|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735550510000|2024-12-30 09:21:50|6929.8|6914.8|6930|6915|6930|6915|6929.5|6914.5|1
1735550520000|2024-12-30 09:22:00|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735550530000|2024-12-30 09:22:10|6928.8|6913.8|6928.5|6913.5|6928.8|6913.8|6928.3|6913.3|1
1735550620000|2024-12-30 09:23:40|||||||||1
1735550710000|2024-12-30 09:25:10|6928|6913|6929.5|6914.5|6929.5|6914.5|6928|6913|1
1735550720000|2024-12-30 09:25:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735550730000|2024-12-30 09:25:30|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6929.1|6914.1|1
1735550750000|2024-12-30 09:25:50|6930|6915|6930.3|6915.3|6930.3|6915.3|6930|6915|4
1735550770000|2024-12-30 09:26:10|6929.6|6914.6|6927.3|6912.3|6929.6|6914.6|6927.3|6912.3|6
1735550780000|2024-12-30 09:26:20|6927.6|6912.6|6927.3|6912.3|6927.8|6912.8|6927.3|6912.3|0
1735550790000|2024-12-30 09:26:30|||||||||1
1735550800000|2024-12-30 09:26:40|6928|6913|6928.8|6913.8|6928.8|6913.8|6928|6913|1
1735550810000|2024-12-30 09:26:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|9
1735550820000|2024-12-30 09:27:00|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735550830000|2024-12-30 09:27:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735550880000|2024-12-30 09:28:00|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735550930000|2024-12-30 09:28:50|6930.3|6915.3|6930|6915|6930.6|6915.6|6930|6915|2
1735550940000|2024-12-30 09:29:00|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735550950000|2024-12-30 09:29:10|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|1
1735551180000|2024-12-30 09:33:00|6929.1|6914.1|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|0
1735551390000|2024-12-30 09:36:30|6927|6912|6925.8|6910.8|6927|6912|6923.6|6908.6|3
1735551400000|2024-12-30 09:36:40|6926|6911|6926|6911|6926|6911|6926|6911|0
1735551420000|2024-12-30 09:37:00|6925.6|6910.6|6925|6910|6925.6|6910.6|6925|6910|0
1735551430000|2024-12-30 09:37:10|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735551440000|2024-12-30 09:37:20|6926|6911|6926|6911|6926|6911|6926|6911|1
1735551450000|2024-12-30 09:37:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|1
1735551560000|2024-12-30 09:39:20|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735551570000|2024-12-30 09:39:30|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1735551580000|2024-12-30 09:39:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1735551650000|2024-12-30 09:40:50|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|1
1735551680000|2024-12-30 09:41:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735551780000|2024-12-30 09:43:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1735551790000|2024-12-30 09:43:10|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735551810000|2024-12-30 09:43:30|||||||||1
1735551940000|2024-12-30 09:45:40|6926.6|6911.6|6926.3|6911.3|6926.6|6911.6|6926.3|6911.3|0
1735551980000|2024-12-30 09:46:20|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|1
1735551990000|2024-12-30 09:46:30|6927.3|6912.3|6932.8|6917.8|6932.8|6917.8|6927.3|6912.3|6
1735552000000|2024-12-30 09:46:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735552010000|2024-12-30 09:46:50|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735552050000|2024-12-30 09:47:30|6932.8|6917.8|6933.8|6918.8|6933.8|6918.8|6932.8|6917.8|1
1735552060000|2024-12-30 09:47:40|6934.1|6919.1|6935.1|6920.1|6935.3|6920.3|6934.1|6919.1|5
1735552070000|2024-12-30 09:47:50|6936.1|6921.1|6934.3|6919.3|6936.1|6921.1|6934.3|6919.3|5
1735552080000|2024-12-30 09:48:00|6935.8|6920.8|6936.6|6921.6|6936.6|6921.6|6935.8|6920.8|3
1735552120000|2024-12-30 09:48:40|6937|6922|6937.3|6922.3|6937.3|6922.3|6937|6922|2
1735552140000|2024-12-30 09:49:00|6937.6|6922.6|6937.3|6922.3|6937.6|6922.6|6937.3|6922.3|4
1735552170000|2024-12-30 09:49:30|||||||||1
1735552180000|2024-12-30 09:49:40|6935.5|6920.5|6936.3|6921.3|6936.3|6921.3|6935.5|6920.5|2
1735552190000|2024-12-30 09:49:50|6936.6|6921.6|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|0
1735552210000|2024-12-30 09:50:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|2
1735552400000|2024-12-30 09:53:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|2
1735552410000|2024-12-30 09:53:30|6932|6917|6931.8|6916.8|6932|6917|6930.8|6915.8|2
1735552420000|2024-12-30 09:53:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1735552470000|2024-12-30 09:54:30|6932.5|6917.5|6933|6918|6933.3|6918.3|6932.5|6917.5|2
1735552480000|2024-12-30 09:54:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735552570000|2024-12-30 09:56:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735552590000|2024-12-30 09:56:30|6932.8|6917.8|6933.1|6918.1|6933.1|6918.1|6932.8|6917.8|0
1735552680000|2024-12-30 09:58:00|6932.4|6917.4|6932.1|6917.1|6932.4|6917.4|6931.8|6916.8|1
1735552690000|2024-12-30 09:58:10|6931.8|6916.8|6932.1|6917.1|6932.1|6917.1|6931.8|6916.8|1
1735552800000|2024-12-30 10:00:00|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|2
1735552810000|2024-12-30 10:00:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735552820000|2024-12-30 10:00:20|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735552830000|2024-12-30 10:00:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1735552840000|2024-12-30 10:00:40|6933.1|6918.1|6932.6|6917.6|6933.1|6918.1|6932.6|6917.6|1
1735552860000|2024-12-30 10:01:00|6932.3|6917.3|6931.6|6916.6|6932.3|6917.3|6931.6|6916.6|1
1735552870000|2024-12-30 10:01:10|6931.3|6916.3|6928.6|6913.6|6931.3|6916.3|6928.6|6913.6|1
1735552880000|2024-12-30 10:01:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735552890000|2024-12-30 10:01:30|6930.2|6915.2|6931.3|6916.3|6931.3|6916.3|6930.2|6915.2|2
1735552910000|2024-12-30 10:01:50|6929.8|6914.8|6929.8|6914.8|6930.1|6915.1|6929.8|6914.8|3
1735552950000|2024-12-30 10:02:30|6926.3|6911.3|6924.8|6909.8|6926.3|6911.3|6924.6|6909.6|2
1735552960000|2024-12-30 10:02:40|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735552970000|2024-12-30 10:02:50|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1735552980000|2024-12-30 10:03:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735553000000|2024-12-30 10:03:20|||||||||1
1735553010000|2024-12-30 10:03:30|6923|6908|6923.1|6908.1|6923.1|6908.1|6923|6908|1
1735553050000|2024-12-30 10:04:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735553060000|2024-12-30 10:04:20|6923.1|6908.1|6924.3|6909.3|6924.3|6909.3|6923.1|6908.1|3
1735553070000|2024-12-30 10:04:30|6924.6|6909.6|6925.8|6910.8|6926.1|6911.1|6924.6|6909.6|2
1735553080000|2024-12-30 10:04:40|||||||||1
1735553100000|2024-12-30 10:05:00|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735553160000|2024-12-30 10:06:00|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|1
1735553210000|2024-12-30 10:06:50|6924.6|6909.6|6924.1|6909.1|6924.6|6909.6|6924.1|6909.1|2
1735553220000|2024-12-30 10:07:00|6923.6|6908.6|6922.1|6907.1|6923.6|6908.6|6922.1|6907.1|0
1735553230000|2024-12-30 10:07:10|6922.8|6907.8|6923.6|6908.6|6923.6|6908.6|6922.8|6907.8|1
1735553250000|2024-12-30 10:07:30|6923.9|6908.9|6922.1|6907.1|6924.3|6909.3|6922.1|6907.1|2
1735553440000|2024-12-30 10:10:40|6922.3|6907.3|6924.3|6909.3|6924.3|6909.3|6922.3|6907.3|1
1735553450000|2024-12-30 10:10:50|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|2
1735553510000|2024-12-30 10:11:50|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1735553550000|2024-12-30 10:12:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735553580000|2024-12-30 10:13:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735553610000|2024-12-30 10:13:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735553660000|2024-12-30 10:14:20|||||||||1
1735554010000|2024-12-30 10:20:10|6922.6|6907.6|6925.4|6910.4|6925.4|6910.4|6921.6|6906.6|2
1735554060000|2024-12-30 10:21:00|6925.6|6910.6|6925.4|6910.4|6925.9|6910.9|6925.4|6910.4|0
1735554260000|2024-12-30 10:24:20|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735554330000|2024-12-30 10:25:30|6924.9|6909.9|6925.4|6910.4|6925.4|6910.4|6924.9|6909.9|0
1735554350000|2024-12-30 10:25:50|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|1
1735554380000|2024-12-30 10:26:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735554390000|2024-12-30 10:26:30|6919.8|6904.8|6919.1|6904.1|6919.8|6904.8|6919.1|6904.1|4
1735554410000|2024-12-30 10:26:50|6919.6|6904.6|6924.9|6909.9|6924.9|6909.9|6919.6|6904.6|4
1735554420000|2024-12-30 10:27:00|6925.3|6910.3|6928.1|6913.1|6928.1|6913.1|6925.3|6910.3|5
1735554430000|2024-12-30 10:27:10|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|5
1735554450000|2024-12-30 10:27:30|6931.4|6916.4|6931.9|6916.9|6931.9|6916.9|6931.4|6916.4|1
1735554460000|2024-12-30 10:27:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735554500000|2024-12-30 10:28:20|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735554510000|2024-12-30 10:28:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1735554540000|2024-12-30 10:29:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1735554550000|2024-12-30 10:29:10|6930.4|6915.4|6930.1|6915.1|6930.4|6915.4|6930.1|6915.1|0
1735554560000|2024-12-30 10:29:20|6930.6|6915.6|6931.6|6916.6|6931.6|6916.6|6930.6|6915.6|1
1735554590000|2024-12-30 10:29:50|6932.2|6917.2|6932.9|6917.9|6932.9|6917.9|6932.2|6917.2|0
1735554800000|2024-12-30 10:33:20|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|2
1735554810000|2024-12-30 10:33:30|6935.9|6920.9|6935.3|6920.3|6935.9|6920.9|6935.3|6920.3|0
1735554820000|2024-12-30 10:33:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735554840000|2024-12-30 10:34:00|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735554850000|2024-12-30 10:34:10|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735554870000|2024-12-30 10:34:30|6934.3|6919.3|6933.9|6918.9|6934.3|6919.3|6933.9|6918.9|0
1735554890000|2024-12-30 10:34:50|||||||||1
1735554900000|2024-12-30 10:35:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|3
1735555060000|2024-12-30 10:37:40|6932.1|6917.1|6932.4|6917.4|6932.4|6917.4|6932.1|6917.1|0
1735555180000|2024-12-30 10:39:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735555200000|2024-12-30 10:40:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735555220000|2024-12-30 10:40:20|6931.6|6916.6|6931.9|6916.9|6931.9|6916.9|6931.6|6916.6|1
1735555270000|2024-12-30 10:41:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735555380000|2024-12-30 10:43:00|6933.4|6918.4|6934.1|6919.1|6934.1|6919.1|6933.4|6918.4|3
1735555390000|2024-12-30 10:43:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735555400000|2024-12-30 10:43:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1735555450000|2024-12-30 10:44:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735555460000|2024-12-30 10:44:20|6932.9|6917.9|6932.6|6917.6|6932.9|6917.9|6932.6|6917.6|1
1735555540000|2024-12-30 10:45:40|6932.3|6917.3|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|0
1735555570000|2024-12-30 10:46:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735555590000|2024-12-30 10:46:30|6932.9|6917.9|6932.9|6917.9|6933.1|6918.1|6932.9|6917.9|1
1735555600000|2024-12-30 10:46:40|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735555610000|2024-12-30 10:46:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735555620000|2024-12-30 10:47:00|6932.6|6917.6|6933.7|6918.7|6933.7|6918.7|6932.6|6917.6|1
1735555630000|2024-12-30 10:47:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735555800000|2024-12-30 10:50:00|6934.1|6919.1|6934.4|6919.4|6934.4|6919.4|6934.1|6919.1|0
1735555860000|2024-12-30 10:51:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735556070000|2024-12-30 10:54:30|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1735556080000|2024-12-30 10:54:40|6935.1|6920.1|6935.9|6920.9|6935.9|6920.9|6935.1|6920.1|1
1735556090000|2024-12-30 10:54:50|6936.1|6921.1|6937.1|6922.1|6937.1|6922.1|6936.1|6921.1|1
1735556120000|2024-12-30 10:55:20|||||||||1
1735556150000|2024-12-30 10:55:50|6937.4|6922.4|6937.6|6922.6|6937.6|6922.6|6937.4|6922.4|0
1735556180000|2024-12-30 10:56:20|||||||||2
1735556190000|2024-12-30 10:56:30|||||||||1
1735556200000|2024-12-30 10:56:40|||||||||1
1735556220000|2024-12-30 10:57:00|6937.2|6922.2|6945.4|6930.4|6945.4|6930.4|6937.2|6922.2|5
1735556240000|2024-12-30 10:57:20|6945.7|6930.7|6946.1|6931.1|6946.1|6931.1|6945.7|6930.7|0
1735556250000|2024-12-30 10:57:30|6946.7|6931.7|6947.7|6932.7|6947.7|6932.7|6946.7|6931.7|0
1735556260000|2024-12-30 10:57:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1735556270000|2024-12-30 10:57:50|||||||||6
1735556280000|2024-12-30 10:58:00|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1735556290000|2024-12-30 10:58:10|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6948.4|6933.4|1
1735556300000|2024-12-30 10:58:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1735556310000|2024-12-30 10:58:30|6945.4|6930.4|6945.2|6930.2|6945.4|6930.4|6945.2|6930.2|0
1735556320000|2024-12-30 10:58:40|6944.7|6929.7|6943.2|6928.2|6944.7|6929.7|6943.2|6928.2|0
1735556330000|2024-12-30 10:58:50|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1735556340000|2024-12-30 10:59:00|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1735556360000|2024-12-30 10:59:20|6943.4|6928.4|6943.7|6928.7|6943.7|6928.7|6943.4|6928.4|2
1735556370000|2024-12-30 10:59:30|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1735556410000|2024-12-30 11:00:10|6943.9|6928.9|6944.9|6929.9|6944.9|6929.9|6943.9|6928.9|2
1735556430000|2024-12-30 11:00:30|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|0
1735556440000|2024-12-30 11:00:40|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|3
1735556500000|2024-12-30 11:01:40|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1735556520000|2024-12-30 11:02:00|||||||||2
1735556540000|2024-12-30 11:02:20|||||||||1
1735556550000|2024-12-30 11:02:30|6946.2|6931.2|6946.4|6931.4|6946.4|6931.4|6946.2|6931.2|7
1735556560000|2024-12-30 11:02:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1735556610000|2024-12-30 11:03:30|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|1
1735556860000|2024-12-30 11:07:40|6946.7|6931.7|6947.2|6932.2|6947.2|6932.2|6946.7|6931.7|7
1735556880000|2024-12-30 11:08:00|6946.9|6931.9|6945.7|6930.7|6946.9|6931.9|6945.7|6930.7|24
1735556900000|2024-12-30 11:08:20|6946.7|6931.7|6946.2|6931.2|6946.7|6931.7|6946.2|6931.2|1
1735556960000|2024-12-30 11:09:20|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|0
1735556980000|2024-12-30 11:09:40|6945.7|6930.7|6946.2|6931.2|6946.2|6931.2|6945.7|6930.7|1
1735556990000|2024-12-30 11:09:50|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|0
1735557040000|2024-12-30 11:10:40|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1735557070000|2024-12-30 11:11:10|6946.6|6931.6|6947.2|6932.2|6947.2|6932.2|6946.6|6931.6|1
1735557080000|2024-12-30 11:11:20|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1735557100000|2024-12-30 11:11:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|3
1735557120000|2024-12-30 11:12:00|6951.2|6936.2|6953.7|6938.7|6953.7|6938.7|6950.7|6935.7|13
1735557130000|2024-12-30 11:12:10|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1735557190000|2024-12-30 11:13:10|6954.4|6939.4|6955.9|6940.9|6955.9|6940.9|6954.4|6939.4|3
1735557240000|2024-12-30 11:14:00|6956.2|6941.2|6955.9|6940.9|6956.4|6941.4|6955.9|6940.9|31
1735557280000|2024-12-30 11:14:40|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1735557300000|2024-12-30 11:15:00|||||||||2
1735557310000|2024-12-30 11:15:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1735557320000|2024-12-30 11:15:20|6956.2|6941.2|6955.2|6940.2|6956.2|6941.2|6955.2|6940.2|2
1735557330000|2024-12-30 11:15:30|6955.6|6940.6|6956.2|6941.2|6956.2|6941.2|6955.6|6940.6|1
1735557340000|2024-12-30 11:15:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1735557380000|2024-12-30 11:16:20|||||||||1
1735557390000|2024-12-30 11:16:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1735557400000|2024-12-30 11:16:40|6955.9|6940.9|6955.7|6940.7|6955.9|6940.9|6955.7|6940.7|2
1735557420000|2024-12-30 11:17:00|6953.7|6938.7|6953.9|6938.9|6953.9|6938.9|6953.7|6938.7|4
1735557430000|2024-12-30 11:17:10|6953.7|6938.7|6953.9|6938.9|6953.9|6938.9|6953.7|6938.7|0
1735557450000|2024-12-30 11:17:30|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|0
1735557490000|2024-12-30 11:18:10|6954.2|6939.2|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|1
1735557510000|2024-12-30 11:18:30|6950.4|6935.4|6949.4|6934.4|6950.4|6935.4|6949.4|6934.4|7
1735557520000|2024-12-30 11:18:40|6949.9|6934.9|6950.9|6935.9|6950.9|6935.9|6949.9|6934.9|0
1735557550000|2024-12-30 11:19:10|6950.7|6935.7|6949.2|6934.2|6950.7|6935.7|6949.2|6934.2|7
1735557560000|2024-12-30 11:19:20|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1735557570000|2024-12-30 11:19:30|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1735557590000|2024-12-30 11:19:50|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1735557670000|2024-12-30 11:21:10|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1735557680000|2024-12-30 11:21:20|6948.6|6933.6|6948.9|6933.9|6948.9|6933.9|6948.6|6933.6|1
1735557690000|2024-12-30 11:21:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1735557710000|2024-12-30 11:21:50|6948.9|6933.9|6948.6|6933.6|6948.9|6933.9|6948.6|6933.6|0
1735557750000|2024-12-30 11:22:30|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1735557780000|2024-12-30 11:23:00|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1735557810000|2024-12-30 11:23:30|6948.4|6933.4|6948.7|6933.7|6948.7|6933.7|6947.9|6932.9|1
1735557830000|2024-12-30 11:23:50|6948.2|6933.2|6944.4|6929.4|6948.2|6933.2|6943.4|6928.4|3
1735557840000|2024-12-30 11:24:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1735557890000|2024-12-30 11:24:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|1
1735557900000|2024-12-30 11:25:00|6946.6|6931.6|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|1
1735557910000|2024-12-30 11:25:10|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|1
1735557940000|2024-12-30 11:25:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1735557960000|2024-12-30 11:26:00|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|1
1735557970000|2024-12-30 11:26:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1735558020000|2024-12-30 11:27:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1735558040000|2024-12-30 11:27:20|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|2
1735558050000|2024-12-30 11:27:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1735558160000|2024-12-30 11:29:20|6946.7|6931.7|6947.9|6932.9|6947.9|6932.9|6946.7|6931.7|1
1735558170000|2024-12-30 11:29:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1735558200000|2024-12-30 11:30:00|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1735558350000|2024-12-30 11:32:30|6949.7|6934.7|6949.4|6934.4|6949.7|6934.7|6949.4|6934.4|1
1735558390000|2024-12-30 11:33:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1735558490000|2024-12-30 11:34:50|6949.6|6934.6|6950.2|6935.2|6950.2|6935.2|6949.6|6934.6|1
1735558500000|2024-12-30 11:35:00|6952|6937|6954.4|6939.4|6954.4|6939.4|6952|6937|3
1735558510000|2024-12-30 11:35:10|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1735558520000|2024-12-30 11:35:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|1
1735558530000|2024-12-30 11:35:30|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1735558580000|2024-12-30 11:36:20|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|2
1735558600000|2024-12-30 11:36:40|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1735558650000|2024-12-30 11:37:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1735558850000|2024-12-30 11:40:50|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1735558860000|2024-12-30 11:41:00|6953.9|6938.9|6954.4|6939.4|6954.4|6939.4|6953.9|6938.9|1
1735558870000|2024-12-30 11:41:10|6954.7|6939.7|6955.7|6940.7|6955.7|6940.7|6954.7|6939.7|6
1735558880000|2024-12-30 11:41:20|6955.4|6940.4|6957.2|6942.2|6957.2|6942.2|6955.4|6940.4|5
1735558890000|2024-12-30 11:41:30|6957.4|6942.4|6956.2|6941.2|6957.4|6942.4|6956.2|6941.2|1
1735558900000|2024-12-30 11:41:40|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1735558920000|2024-12-30 11:42:00|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1735558940000|2024-12-30 11:42:20|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|9
1735559000000|2024-12-30 11:43:20|6956.9|6941.9|6957.2|6942.2|6957.2|6942.2|6956.9|6941.9|0
1735559060000|2024-12-30 11:44:20|6957.4|6942.4|6957.2|6942.2|6957.4|6942.4|6957.2|6942.2|25
1735559070000|2024-12-30 11:44:30|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1735559080000|2024-12-30 11:44:40|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1735559120000|2024-12-30 11:45:20|6956.5|6941.5|6955.7|6940.7|6956.5|6941.5|6955.7|6940.7|1
1735559130000|2024-12-30 11:45:30|6955.4|6940.4|6955.9|6940.9|6955.9|6940.9|6955.4|6940.4|0
1735559200000|2024-12-30 11:46:40|6956.4|6941.4|6956.7|6941.7|6956.7|6941.7|6956.4|6941.4|0
1735559220000|2024-12-30 11:47:00|6956.4|6941.4|6954.7|6939.7|6956.4|6941.4|6954.7|6939.7|7
1735559230000|2024-12-30 11:47:10|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1735559340000|2024-12-30 11:49:00|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1735559420000|2024-12-30 11:50:20|6953.8|6938.8|6952.4|6937.4|6953.8|6938.8|6952.4|6937.4|1
1735559430000|2024-12-30 11:50:30|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1735559480000|2024-12-30 11:51:20|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1735559520000|2024-12-30 11:52:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1735559530000|2024-12-30 11:52:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|1
1735559550000|2024-12-30 11:52:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1735559590000|2024-12-30 11:53:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1735559630000|2024-12-30 11:53:50|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|1
1735559670000|2024-12-30 11:54:30|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1735559720000|2024-12-30 11:55:20|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|2
1735559730000|2024-12-30 11:55:30|6956.9|6941.9|6957.7|6942.7|6957.7|6942.7|6956.9|6941.9|1
1735559740000|2024-12-30 11:55:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|2
1735559750000|2024-12-30 11:55:50|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|1
1735559760000|2024-12-30 11:56:00|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1735559810000|2024-12-30 11:56:50|6957.2|6942.2|6957.4|6942.4|6957.4|6942.4|6957.2|6942.2|0
1735559870000|2024-12-30 11:57:50|6957.7|6942.7|6955.9|6940.9|6957.7|6942.7|6955.7|6940.7|3
1735559880000|2024-12-30 11:58:00|6956.2|6941.2|6956.4|6941.4|6956.4|6941.4|6956.2|6941.2|0
1735559890000|2024-12-30 11:58:10|6956.7|6941.7|6957.2|6942.2|6957.2|6942.2|6956.7|6941.7|1
1735559910000|2024-12-30 11:58:30|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1735559970000|2024-12-30 11:59:30|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1735560010000|2024-12-30 12:00:10|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1735560030000|2024-12-30 12:00:30|6957.2|6942.2|6957.4|6942.4|6957.4|6942.4|6957.2|6942.2|1
1735560100000|2024-12-30 12:01:40|||||||||2
1735560130000|2024-12-30 12:02:10|6966|6951|6974.5|6959.5|6975|6960|6966|6951|28
1735560140000|2024-12-30 12:02:20|6973|6958|6974|6959|6974.2|6959.2|6973|6958|3
1735560150000|2024-12-30 12:02:30|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1735560160000|2024-12-30 12:02:40|6974|6959|6973.7|6958.7|6974.2|6959.2|6973.7|6958.7|0
1735560180000|2024-12-30 12:03:00|6973|6958|6971.7|6956.7|6973|6958|6971.7|6956.7|4
1735560190000|2024-12-30 12:03:10|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1735560220000|2024-12-30 12:03:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|2
1735560250000|2024-12-30 12:04:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1735560330000|2024-12-30 12:05:30|6971.9|6956.9|6971.5|6956.5|6971.9|6956.9|6971.5|6956.5|0
1735560340000|2024-12-30 12:05:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1735560350000|2024-12-30 12:05:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|7
1735560450000|2024-12-30 12:07:30|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|1
1735560510000|2024-12-30 12:08:30|6974.5|6959.5|6973.5|6958.5|6974.5|6959.5|6973.5|6958.5|15
1735560540000|2024-12-30 12:09:00|6971.3|6956.3|6972.8|6957.8|6972.8|6957.8|6971.3|6956.3|16
1735560560000|2024-12-30 12:09:20|6972.5|6957.5|6971.5|6956.5|6972.5|6957.5|6971.5|6956.5|1
1735560610000|2024-12-30 12:10:10|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|0
1735560630000|2024-12-30 12:10:30|6971.5|6956.5|6971.8|6956.8|6971.8|6956.8|6971.5|6956.5|1
1735560740000|2024-12-30 12:12:20|6971.5|6956.5|6971.3|6956.3|6971.5|6956.5|6971.3|6956.3|1
1735560820000|2024-12-30 12:13:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1735560890000|2024-12-30 12:14:50|6974|6959|6974.8|6959.8|6974.8|6959.8|6974|6959|1
1735560900000|2024-12-30 12:15:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|1
1735560930000|2024-12-30 12:15:30|6976|6961|6976|6961|6976|6961|6976|6961|1
1735560940000|2024-12-30 12:15:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1735561030000|2024-12-30 12:17:10|6974.2|6959.2|6972.5|6957.5|6974.2|6959.2|6972.5|6957.5|4
1735561050000|2024-12-30 12:17:30|6972.8|6957.8|6973|6958|6973|6958|6972.8|6957.8|0
1735561160000|2024-12-30 12:19:20|6973.5|6958.5|6973.2|6958.2|6973.5|6958.5|6973.2|6958.2|1
1735561230000|2024-12-30 12:20:30|6972.5|6957.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|1
1735561240000|2024-12-30 12:20:40|6975.3|6960.3|6976|6961|6976|6961|6975.3|6960.3|1
1735561260000|2024-12-30 12:21:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|0
1735561310000|2024-12-30 12:21:50|6975.5|6960.5|6972|6957|6975.5|6960.5|6972|6957|5
1735561330000|2024-12-30 12:22:10|6972.3|6957.3|6972.8|6957.8|6972.8|6957.8|6972.3|6957.3|0
1735561350000|2024-12-30 12:22:30|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1735561410000|2024-12-30 12:23:30|6972.8|6957.8|6973.7|6958.7|6973.7|6958.7|6972.8|6957.8|4
1735561450000|2024-12-30 12:24:10|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1735561520000|2024-12-30 12:25:20|6975|6960|6975|6960|6975|6960|6975|6960|0
1735561530000|2024-12-30 12:25:30|6974.8|6959.8|6975.5|6960.5|6975.5|6960.5|6974.8|6959.8|1
1735561540000|2024-12-30 12:25:40|6975|6960|6975|6960|6975|6960|6975|6960|0
1735561560000|2024-12-30 12:26:00|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|6975.2|6960.2|0
1735561580000|2024-12-30 12:26:20|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|1
1735561600000|2024-12-30 12:26:40|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1735561660000|2024-12-30 12:27:40|6972.8|6957.8|6972.5|6957.5|6972.8|6957.8|6972.5|6957.5|1
1735561670000|2024-12-30 12:27:50|6973|6958|6973.5|6958.5|6973.5|6958.5|6973|6958|0
1735561700000|2024-12-30 12:28:20|6974.2|6959.2|6974.7|6959.7|6974.7|6959.7|6974.2|6959.2|1
1735561710000|2024-12-30 12:28:30|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1735561750000|2024-12-30 12:29:10|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|1
1735561760000|2024-12-30 12:29:20|6975|6960|6975|6960|6975|6960|6975|6960|4
1735561770000|2024-12-30 12:29:30|||||||||2
1735561780000|2024-12-30 12:29:40|6974.5|6959.5|6974.7|6959.7|6974.7|6959.7|6974.5|6959.5|1
1735561800000|2024-12-30 12:30:00|||||||||1
1735561850000|2024-12-30 12:30:50|||||||||1
1735561890000|2024-12-30 12:31:30|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|0
1735561900000|2024-12-30 12:31:40|6974.7|6959.7|6974.5|6959.5|6974.7|6959.7|6974.5|6959.5|1
1735561910000|2024-12-30 12:31:50|6973.8|6958.8|6974.5|6959.5|6974.5|6959.5|6973.8|6958.8|1
1735561920000|2024-12-30 12:32:00|6974.8|6959.8|6974.5|6959.5|6974.8|6959.8|6974.5|6959.5|2
1735561930000|2024-12-30 12:32:10|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1735561980000|2024-12-30 12:33:00|6974.8|6959.8|6977|6962|6977|6962|6974.8|6959.8|14
1735562000000|2024-12-30 12:33:20|6976.8|6961.8|6975.8|6960.8|6976.8|6961.8|6975.5|6960.5|3
1735562020000|2024-12-30 12:33:40|6976|6961|6976|6961|6976|6961|6976|6961|0
1735562040000|2024-12-30 12:34:00|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1735562060000|2024-12-30 12:34:20|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|1
1735562070000|2024-12-30 12:34:30|||||||||1
1735562090000|2024-12-30 12:34:50|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|6977.2|6962.2|2
1735562100000|2024-12-30 12:35:00|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|2
1735562160000|2024-12-30 12:36:00|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|1
1735562220000|2024-12-30 12:37:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1735562230000|2024-12-30 12:37:10|6976.8|6961.8|6977|6962|6977|6962|6976.8|6961.8|12
1735562240000|2024-12-30 12:37:20|||||||||2
1735562250000|2024-12-30 12:37:30|6976.3|6961.3|6976|6961|6976.3|6961.3|6976|6961|6
1735562260000|2024-12-30 12:37:40|6975.8|6960.8|6976.5|6961.5|6976.5|6961.5|6975.8|6960.8|0
1735562280000|2024-12-30 12:38:00|||||||||1
1735562360000|2024-12-30 12:39:20|||||||||1
1735562390000|2024-12-30 12:39:50|||||||||2
1735562410000|2024-12-30 12:40:10|6977|6962|6976.5|6961.5|6977|6962|6976|6961|3
1735562520000|2024-12-30 12:42:00|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1735562530000|2024-12-30 12:42:10|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1735562580000|2024-12-30 12:43:00|6973|6958|6971.7|6956.7|6973|6958|6971.5|6956.5|15
1735562590000|2024-12-30 12:43:10|6971|6956|6970.5|6955.5|6971|6956|6970.5|6955.5|1
1735562640000|2024-12-30 12:44:00|||||||||1
1735562690000|2024-12-30 12:44:50|||||||||1
1735562700000|2024-12-30 12:45:00|6970.8|6955.8|6971.7|6956.7|6971.7|6956.7|6970.8|6955.8|2
1735562710000|2024-12-30 12:45:10|6972|6957|6971.2|6956.2|6972.7|6957.7|6971.2|6956.2|2
1735562730000|2024-12-30 12:45:30|6971.8|6956.8|6972.7|6957.7|6972.7|6957.7|6971.8|6956.8|1
1735562740000|2024-12-30 12:45:40|6971.9|6956.9|6971.2|6956.2|6971.9|6956.9|6971.2|6956.2|2
1735562760000|2024-12-30 12:46:00|6971.8|6956.8|6972.2|6957.2|6972.2|6957.2|6971.8|6956.8|0
1735562780000|2024-12-30 12:46:20|||||||||1
1735562790000|2024-12-30 12:46:30|6972.5|6957.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|1
1735562800000|2024-12-30 12:46:40|6974|6959|6974|6959|6974|6959|6974|6959|0
1735562820000|2024-12-30 12:47:00|6973|6958|6973|6958|6973|6958|6972.5|6957.5|1
1735562870000|2024-12-30 12:47:50|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1735562890000|2024-12-30 12:48:10|6972.8|6957.8|6972.7|6957.7|6973|6958|6972.7|6957.7|1
1735562910000|2024-12-30 12:48:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|0
1735562960000|2024-12-30 12:49:20|6972|6957|6972.2|6957.2|6972.2|6957.2|6972|6957|1
1735562970000|2024-12-30 12:49:30|6972|6957|6972|6957|6972|6957|6972|6957|1
1735563010000|2024-12-30 12:50:10|||||||||2
1735563080000|2024-12-30 12:51:20|6972.5|6957.5|6972.8|6957.8|6972.8|6957.8|6972.5|6957.5|2
1735563090000|2024-12-30 12:51:30|6973|6958|6973|6958|6973|6958|6973|6958|0
1735563140000|2024-12-30 12:52:20|6973.5|6958.5|6974|6959|6974|6959|6973.5|6958.5|1
1735563200000|2024-12-30 12:53:20|6974.7|6959.7|6977|6962|6977|6962|6974.7|6959.7|4
1735563210000|2024-12-30 12:53:30|6976.5|6961.5|6976.3|6961.3|6976.5|6961.5|6976|6961|1
1735563220000|2024-12-30 12:53:40|6976|6961|6976|6961|6976|6961|6976|6961|0
1735563250000|2024-12-30 12:54:10|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1735563260000|2024-12-30 12:54:20|6973.5|6958.5|6973.5|6958.5|6973.8|6958.8|6973.5|6958.5|1
1735563270000|2024-12-30 12:54:30|6974|6959|6974|6959|6974|6959|6974|6959|5
1735563290000|2024-12-30 12:54:50|6973.8|6958.8|6973.5|6958.5|6973.8|6958.8|6973.5|6958.5|1
1735563300000|2024-12-30 12:55:00|6973.2|6958.2|6973|6958|6973.2|6958.2|6973|6958|0
1735563310000|2024-12-30 12:55:10|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|1
1735563420000|2024-12-30 12:57:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1735563450000|2024-12-30 12:57:30|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|1
1735563460000|2024-12-30 12:57:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1735563480000|2024-12-30 12:58:00|6976|6961|6976.8|6961.8|6976.8|6961.8|6976|6961|7
1735563530000|2024-12-30 12:58:50|6976|6961|6975.8|6960.8|6976|6961|6975.8|6960.8|2
1735563540000|2024-12-30 12:59:00|6974.8|6959.8|6973.5|6958.5|6974.8|6959.8|6971.5|6956.5|1
1735563560000|2024-12-30 12:59:20|6974|6959|6974|6959|6974|6959|6974|6959|0
1735563570000|2024-12-30 12:59:30|6973.7|6958.7|6973.5|6958.5|6973.7|6958.7|6973.5|6958.5|0
1735563600000|2024-12-30 13:00:00|6973.7|6958.7|6972|6957|6974|6959|6971.5|6956.5|9
1735563610000|2024-12-30 13:00:10|6974|6959|6974|6959|6974|6959|6974|6959|8
1735563620000|2024-12-30 13:00:20|6973.8|6958.8|6972.3|6957.3|6973.8|6958.8|6972.3|6957.3|8
1735563630000|2024-12-30 13:00:30|6973.2|6958.2|6974|6959|6974|6959|6973.2|6958.2|1
1735563640000|2024-12-30 13:00:40|6975.2|6960.2|6975.8|6960.8|6975.8|6960.8|6975.2|6960.2|2
1735563650000|2024-12-30 13:00:50|6976.3|6961.3|6975.7|6960.7|6977.5|6962.5|6975.7|6960.7|15
1735563660000|2024-12-30 13:01:00|6972.7|6957.7|6974.5|6959.5|6974.5|6959.5|6972.7|6957.7|13
1735563670000|2024-12-30 13:01:10|6974.8|6959.8|6971.8|6956.8|6974.8|6959.8|6971.8|6956.8|12
1735563680000|2024-12-30 13:01:20|6971.5|6956.5|6972|6957|6972|6957|6971.5|6956.5|1
1735563700000|2024-12-30 13:01:40|6971.8|6956.8|6972.8|6957.8|6973.8|6958.8|6971.8|6956.8|3
1735563710000|2024-12-30 13:01:50|6971.5|6956.5|6969.8|6954.8|6971.5|6956.5|6969.8|6954.8|20
1735563720000|2024-12-30 13:02:00|6970|6955|6970.8|6955.8|6970.8|6955.8|6969.8|6954.8|1
1735563730000|2024-12-30 13:02:10|6968.3|6953.3|6967|6952|6968.3|6953.3|6967|6952|6
1735563750000|2024-12-30 13:02:30|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|4
1735563760000|2024-12-30 13:02:40|6968.7|6953.7|6970|6955|6970.5|6955.5|6968.7|6953.7|7
1735563770000|2024-12-30 13:02:50|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1735563780000|2024-12-30 13:03:00|6970|6955|6971.8|6956.8|6971.8|6956.8|6970|6955|5
1735563790000|2024-12-30 13:03:10|6972|6957|6972|6957|6972|6957|6972|6957|0
1735563800000|2024-12-30 13:03:20|6971.5|6956.5|6971.8|6956.8|6971.8|6956.8|6971.5|6956.5|2
1735563810000|2024-12-30 13:03:30|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|5
1735563820000|2024-12-30 13:03:40|6971.3|6956.3|6972|6957|6972|6957|6971.3|6956.3|1
1735563840000|2024-12-30 13:04:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|3
1735563850000|2024-12-30 13:04:10|6971.5|6956.5|6970.8|6955.8|6971.5|6956.5|6970.5|6955.5|7
1735563870000|2024-12-30 13:04:30|||||||||1
1735563880000|2024-12-30 13:04:40|6971.3|6956.3|6971.5|6956.5|6971.5|6956.5|6971.3|6956.3|1
1735563890000|2024-12-30 13:04:50|6971|6956|6971|6956|6971|6956|6971|6956|2
1735563900000|2024-12-30 13:05:00|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|0
1735563910000|2024-12-30 13:05:10|6971.7|6956.7|6971.8|6956.8|6972|6957|6971.7|6956.7|4
1735563920000|2024-12-30 13:05:20|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|5
1735563930000|2024-12-30 13:05:30|||||||||6
1735563940000|2024-12-30 13:05:40|6973.9|6958.9|6974.5|6959.5|6975.5|6960.5|6973.9|6958.9|18
1735563950000|2024-12-30 13:05:50|6974.8|6959.8|6974.8|6959.8|6975.5|6960.5|6974.8|6959.8|2
1735563960000|2024-12-30 13:06:00|||||||||3
1735563970000|2024-12-30 13:06:10|6974.3|6959.3|6973.8|6958.8|6974.3|6959.3|6973.3|6958.3|0
1735563980000|2024-12-30 13:06:20|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1735563990000|2024-12-30 13:06:30|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|1
1735564000000|2024-12-30 13:06:40|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|1
1735564020000|2024-12-30 13:07:00|6973.5|6958.5|6972.3|6957.3|6973.5|6958.5|6972.3|6957.3|5
1735564030000|2024-12-30 13:07:10|6972.5|6957.5|6974.8|6959.8|6975|6960|6972.5|6957.5|3
1735564040000|2024-12-30 13:07:20|6975.5|6960.5|6974.8|6959.8|6975.5|6960.5|6974|6959|2
1735564060000|2024-12-30 13:07:40|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|1
1735564070000|2024-12-30 13:07:50|6975|6960|6975|6960|6975|6960|6975|6960|3
1735564080000|2024-12-30 13:08:00|6975.2|6960.2|6976|6961|6976|6961|6975.2|6960.2|1
1735564090000|2024-12-30 13:08:10|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|1
1735564110000|2024-12-30 13:08:30|6977.3|6962.3|6978.8|6963.8|6979.5|6964.5|6977.3|6962.3|13
1735564120000|2024-12-30 13:08:40|6979.3|6964.3|6979.5|6964.5|6979.5|6964.5|6979.3|6964.3|0
1735564130000|2024-12-30 13:08:50|6977.9|6962.9|6975|6960|6977.9|6962.9|6975|6960|10
1735564140000|2024-12-30 13:09:00|6975.5|6960.5|6975.5|6960.5|6975.8|6960.8|6975.5|6960.5|2
1735564170000|2024-12-30 13:09:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|2
1735564180000|2024-12-30 13:09:40|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1735564190000|2024-12-30 13:09:50|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.5|6960.5|6
1735564200000|2024-12-30 13:10:00|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1735564210000|2024-12-30 13:10:10|6976.2|6961.2|6975.8|6960.8|6976.2|6961.2|6975.8|6960.8|3
1735564240000|2024-12-30 13:10:40|6976|6961|6975.8|6960.8|6976|6961|6975.8|6960.8|5
1735564260000|2024-12-30 13:11:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1735564270000|2024-12-30 13:11:10|6977.5|6962.5|6978.3|6963.3|6979.3|6964.3|6977.5|6962.5|7
1735564280000|2024-12-30 13:11:20|6978|6963|6976.8|6961.8|6978|6963|6976.8|6961.8|1
1735564290000|2024-12-30 13:11:30|6977|6962|6976.5|6961.5|6977|6962|6976.5|6961.5|0
1735564300000|2024-12-30 13:11:40|6975.5|6960.5|6977|6962|6977|6962|6975.5|6960.5|10
1735564320000|2024-12-30 13:12:00|6977.5|6962.5|6971.5|6956.5|6977.5|6962.5|6971.5|6956.5|33
1735564330000|2024-12-30 13:12:10|6972|6957|6972|6957|6972|6957|6972|6957|0
1735564340000|2024-12-30 13:12:20|6971.7|6956.7|6972|6957|6972|6957|6971.5|6956.5|2
1735564350000|2024-12-30 13:12:30|6972.2|6957.2|6973|6958|6973|6958|6972.2|6957.2|1
1735564360000|2024-12-30 13:12:40|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|1
1735564370000|2024-12-30 13:12:50|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1735564380000|2024-12-30 13:13:00|6973|6958|6972.5|6957.5|6973|6958|6972.5|6957.5|11
1735564390000|2024-12-30 13:13:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1735564400000|2024-12-30 13:13:20|6972.5|6957.5|6973|6958|6973|6958|6972.5|6957.5|1
1735564410000|2024-12-30 13:13:30|6972.5|6957.5|6972|6957|6972.5|6957.5|6972|6957|2
1735564420000|2024-12-30 13:13:40|6971.7|6956.7|6972.5|6957.5|6972.5|6957.5|6971|6956|8
1735564430000|2024-12-30 13:13:50|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|1
1735564440000|2024-12-30 13:14:00|6973.2|6958.2|6971.5|6956.5|6973.2|6958.2|6971.5|6956.5|2
1735564460000|2024-12-30 13:14:20|6971|6956|6965.5|6950.5|6971|6956|6965.5|6950.5|7
1735564470000|2024-12-30 13:14:30|6965.2|6950.2|6964.7|6949.7|6965.5|6950.5|6964.5|6949.5|2
1735564480000|2024-12-30 13:14:40|6964|6949|6964.5|6949.5|6964.5|6949.5|6962.2|6947.2|11
1735564490000|2024-12-30 13:14:50|6965.2|6950.2|6963.5|6948.5|6965.2|6950.2|6963.5|6948.5|2
1735564500000|2024-12-30 13:15:00|6963|6948|6962.5|6947.5|6963|6948|6962.2|6947.2|1
1735564530000|2024-12-30 13:15:30|6963|6948|6964.2|6949.2|6964.2|6949.2|6963|6948|9
1735564540000|2024-12-30 13:15:40|6964|6949|6964|6949|6964|6949|6964|6949|1
1735564560000|2024-12-30 13:16:00|6963.2|6948.2|6964|6949|6964.2|6949.2|6963.2|6948.2|2
1735564570000|2024-12-30 13:16:10|6964.5|6949.5|6966|6951|6966|6951|6964.5|6949.5|4
1735564580000|2024-12-30 13:16:20|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|1
1735564590000|2024-12-30 13:16:30|6966.5|6951.5|6967.2|6952.2|6967.7|6952.7|6966.5|6951.5|5
1735564610000|2024-12-30 13:16:50|||||||||1
1735564650000|2024-12-30 13:17:30|6968|6953|6968|6953|6968|6953|6968|6953|0
1735564670000|2024-12-30 13:17:50|6967.2|6952.2|6967|6952|6967.2|6952.2|6967|6952|1
1735564680000|2024-12-30 13:18:00|6966.7|6951.7|6967.2|6952.2|6967.2|6952.2|6966.7|6951.7|2
1735564690000|2024-12-30 13:18:10|6967.5|6952.5|6969.7|6954.7|6969.7|6954.7|6967.5|6952.5|4
1735564700000|2024-12-30 13:18:20|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|1
1735564710000|2024-12-30 13:18:30|6970.7|6955.7|6971|6956|6971|6956|6970.7|6955.7|6
1735564720000|2024-12-30 13:18:40|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1735564740000|2024-12-30 13:19:00|6971|6956|6971.2|6956.2|6971.2|6956.2|6971|6956|2
1735564750000|2024-12-30 13:19:10|6972|6957|6971.7|6956.7|6972|6957|6971.7|6956.7|1
1735564790000|2024-12-30 13:19:50|6972|6957|6972|6957|6972|6957|6972|6957|1
1735564800000|2024-12-30 13:20:00|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1735564810000|2024-12-30 13:20:10|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|6972.7|6957.7|0
1735564830000|2024-12-30 13:20:30|6970.7|6955.7|6969.5|6954.5|6970.7|6955.7|6969|6954|27
1735564840000|2024-12-30 13:20:40|6971.7|6956.7|6972.2|6957.2|6972.2|6957.2|6971.7|6956.7|3
1735564850000|2024-12-30 13:20:50|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|1
1735564860000|2024-12-30 13:21:00|6970|6955|6970.5|6955.5|6970.5|6955.5|6970|6955|0
1735564870000|2024-12-30 13:21:10|6971|6956|6970.2|6955.2|6971.2|6956.2|6969.7|6954.7|1
1735564890000|2024-12-30 13:21:30|6970.5|6955.5|6970.7|6955.7|6971|6956|6970.5|6955.5|1
1735564900000|2024-12-30 13:21:40|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1735564910000|2024-12-30 13:21:50|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|0
1735564930000|2024-12-30 13:22:10|6970.5|6955.5|6969.7|6954.7|6970.5|6955.5|6969.7|6954.7|1
1735564960000|2024-12-30 13:22:40|6970|6955|6970.2|6955.2|6971|6956|6970|6955|4
1735564980000|2024-12-30 13:23:00|6970|6955|6970.3|6955.3|6970.3|6955.3|6970|6955|2
1735564990000|2024-12-30 13:23:10|6971|6956|6971.2|6956.2|6971.2|6956.2|6971|6956|3
1735565010000|2024-12-30 13:23:30|6971|6956|6971|6956|6971|6956|6971|6956|0
1735565020000|2024-12-30 13:23:40|||||||||1
1735565060000|2024-12-30 13:24:20|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|0
1735565070000|2024-12-30 13:24:30|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|1
1735565160000|2024-12-30 13:26:00|6971.3|6956.3|6970.3|6955.3|6971.3|6956.3|6970.3|6955.3|7
1735565170000|2024-12-30 13:26:10|6969.8|6954.8|6969|6954|6969.8|6954.8|6968.3|6953.3|4
1735565180000|2024-12-30 13:26:20|6970.3|6955.3|6970.8|6955.8|6970.8|6955.8|6970.3|6955.3|1
1735565190000|2024-12-30 13:26:30|6970.5|6955.5|6970|6955|6970.5|6955.5|6968.3|6953.3|4
1735565210000|2024-12-30 13:26:50|||||||||1
1735565230000|2024-12-30 13:27:10|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|3
1735565240000|2024-12-30 13:27:20|||||||||1
1735565250000|2024-12-30 13:27:30|6970.8|6955.8|6971.8|6956.8|6971.8|6956.8|6970.8|6955.8|4
1735565260000|2024-12-30 13:27:40|6972.3|6957.3|6972.5|6957.5|6972.5|6957.5|6972.3|6957.3|0
1735565270000|2024-12-30 13:27:50|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|2
1735565280000|2024-12-30 13:28:00|6972.5|6957.5|6972|6957|6972.5|6957.5|6970.8|6955.8|9
1735565290000|2024-12-30 13:28:10|||||||||1
1735565320000|2024-12-30 13:28:40|||||||||1
1735565340000|2024-12-30 13:29:00|6972.3|6957.3|6975.3|6960.3|6976.8|6961.8|6972.3|6957.3|14
1735565350000|2024-12-30 13:29:10|6975|6960|6975.8|6960.8|6975.8|6960.8|6975|6960|2
1735565360000|2024-12-30 13:29:20|||||||||1
1735565370000|2024-12-30 13:29:30|6976|6961|6976.1|6961.1|6976.1|6961.1|6976|6961|6
1735565380000|2024-12-30 13:29:40|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|1
1735565390000|2024-12-30 13:29:50|||||||||1
1735565400000|2024-12-30 13:30:00|6977.3|6962.3|6977|6962|6977.3|6962.3|6977|6962|2
1735565410000|2024-12-30 13:30:10|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1735565430000|2024-12-30 13:30:30|||||||||1
1735565450000|2024-12-30 13:30:50|6980.3|6965.3|6978.8|6963.8|6980.3|6965.3|6978.8|6963.8|3
1735565460000|2024-12-30 13:31:00|6978.6|6963.6|6977.8|6962.8|6978.6|6963.6|6977.8|6962.8|2
1735565470000|2024-12-30 13:31:10|6978.3|6963.3|6978.8|6963.8|6978.8|6963.8|6978.3|6963.3|0
1735565480000|2024-12-30 13:31:20|6978.6|6963.6|6979.1|6964.1|6979.1|6964.1|6978.1|6963.1|3
1735565490000|2024-12-30 13:31:30|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|6979.3|6964.3|1
1735565500000|2024-12-30 13:31:40|6979.6|6964.6|6980.3|6965.3|6980.8|6965.8|6979.6|6964.6|2
1735565510000|2024-12-30 13:31:50|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|2
1735565520000|2024-12-30 13:32:00|6978.3|6963.3|6978.1|6963.1|6978.3|6963.3|6978.1|6963.1|0
1735565530000|2024-12-30 13:32:10|6978.6|6963.6|6978.8|6963.8|6978.8|6963.8|6978.6|6963.6|1
1735565540000|2024-12-30 13:32:20|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1735565550000|2024-12-30 13:32:30|||||||||1
1735565560000|2024-12-30 13:32:40|6980.8|6965.8|6980.6|6965.6|6980.8|6965.8|6980.6|6965.6|38
1735565570000|2024-12-30 13:32:50|6980.8|6965.8|6981.1|6966.1|6981.3|6966.3|6980.8|6965.8|2
1735565580000|2024-12-30 13:33:00|6980.3|6965.3|6980.1|6965.1|6980.3|6965.3|6980.1|6965.1|2
1735565590000|2024-12-30 13:33:10|6979.3|6964.3|6979.1|6964.1|6979.3|6964.3|6979.1|6964.1|3
1735565600000|2024-12-30 13:33:20|6978.1|6963.1|6977.6|6962.6|6978.1|6963.1|6977.6|6962.6|5
1735565610000|2024-12-30 13:33:30|6977.3|6962.3|6971.8|6956.8|6977.3|6962.3|6971.8|6956.8|29
1735565620000|2024-12-30 13:33:40|6973.3|6958.3|6970.3|6955.3|6973.3|6958.3|6970.3|6955.3|6
1735565630000|2024-12-30 13:33:50|6969.8|6954.8|6969.6|6954.6|6969.8|6954.8|6968.8|6953.8|3
1735565640000|2024-12-30 13:34:00|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|1
1735565650000|2024-12-30 13:34:10|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|0
1735565660000|2024-12-30 13:34:20|6970.3|6955.3|6969.8|6954.8|6970.3|6955.3|6969.8|6954.8|1
1735565680000|2024-12-30 13:34:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1735565700000|2024-12-30 13:35:00|6970.6|6955.6|6970.1|6955.1|6970.6|6955.6|6970.1|6955.1|1
1735565730000|2024-12-30 13:35:30|||||||||1
1735565740000|2024-12-30 13:35:40|6970.3|6955.3|6968.3|6953.3|6970.3|6955.3|6968.3|6953.3|4
1735565750000|2024-12-30 13:35:50|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|1
1735565760000|2024-12-30 13:36:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1735565770000|2024-12-30 13:36:10|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1735565790000|2024-12-30 13:36:30|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|3
1735565800000|2024-12-30 13:36:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1735565810000|2024-12-30 13:36:50|6968.6|6953.6|6968.1|6953.1|6968.6|6953.6|6966.8|6951.8|7
1735565820000|2024-12-30 13:37:00|6969|6954|6969.1|6954.1|6969.8|6954.8|6968.1|6953.1|1
1735565830000|2024-12-30 13:37:10|6968.5|6953.5|6968.1|6953.1|6968.5|6953.5|6968.1|6953.1|0
1735565840000|2024-12-30 13:37:20|6968.3|6953.3|6968.6|6953.6|6968.6|6953.6|6968.3|6953.3|0
1735565850000|2024-12-30 13:37:30|6968.8|6953.8|6968.3|6953.3|6969.1|6954.1|6968.3|6953.3|1
1735565890000|2024-12-30 13:38:10|6968.1|6953.1|6968.3|6953.3|6968.3|6953.3|6968.1|6953.1|0
1735565910000|2024-12-30 13:38:30|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1735565920000|2024-12-30 13:38:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1735565940000|2024-12-30 13:39:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|2
1735565960000|2024-12-30 13:39:20|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1735565990000|2024-12-30 13:39:50|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|3
1735566000000|2024-12-30 13:40:00|6968.6|6953.6|6968.1|6953.1|6968.6|6953.6|6968.1|6953.1|2
1735566010000|2024-12-30 13:40:10|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6967.1|6952.1|10
1735566020000|2024-12-30 13:40:20|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|0
1735566040000|2024-12-30 13:40:40|6969.3|6954.3|6968.8|6953.8|6969.3|6954.3|6968.8|6953.8|1
1735566060000|2024-12-30 13:41:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.3|6953.3|1
1735566070000|2024-12-30 13:41:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1735566170000|2024-12-30 13:42:50|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1735566180000|2024-12-30 13:43:00|6969.3|6954.3|6971.1|6956.1|6971.1|6956.1|6969.3|6954.3|7
1735566190000|2024-12-30 13:43:10|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|2
1735566200000|2024-12-30 13:43:20|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|0
1735566210000|2024-12-30 13:43:30|6972.5|6957.5|6973.8|6958.8|6973.8|6958.8|6972.5|6957.5|1
1735566230000|2024-12-30 13:43:50|||||||||1
1735566260000|2024-12-30 13:44:20|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|1
1735566270000|2024-12-30 13:44:30|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|4
1735566280000|2024-12-30 13:44:40|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|6975.6|6960.6|0
1735566290000|2024-12-30 13:44:50|||||||||1
1735566300000|2024-12-30 13:45:00|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1735566310000|2024-12-30 13:45:10|6976.1|6961.1|6976.3|6961.3|6976.3|6961.3|6976.1|6961.1|3
1735566390000|2024-12-30 13:46:30|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|6974.6|6959.6|1
1735566480000|2024-12-30 13:48:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|5
1735566500000|2024-12-30 13:48:20|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|1
1735566530000|2024-12-30 13:48:50|6975.8|6960.8|6975.3|6960.3|6976.3|6961.3|6975.3|6960.3|2
1735566540000|2024-12-30 13:49:00|6974.6|6959.6|6973.8|6958.8|6974.6|6959.6|6973.8|6958.8|0
1735566580000|2024-12-30 13:49:40|6974.3|6959.3|6974.6|6959.6|6974.6|6959.6|6974.3|6959.3|0
1735566640000|2024-12-30 13:50:40|||||||||1
1735566650000|2024-12-30 13:50:50|||||||||1
1735566660000|2024-12-30 13:51:00|||||||||1
1735566680000|2024-12-30 13:51:20|6975|6960|6975|6960|6975|6960|6975|6960|3
1735566700000|2024-12-30 13:51:40|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|6972.5|6957.5|16
1735566710000|2024-12-30 13:51:50|6971.5|6956.5|6970.3|6955.3|6971.5|6956.5|6970.3|6955.3|1
1735566720000|2024-12-30 13:52:00|6970|6955|6969|6954|6970|6955|6969|6954|0
1735566730000|2024-12-30 13:52:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1735566760000|2024-12-30 13:52:40|6965|6950|6965.3|6950.3|6965.3|6950.3|6965|6950|1
1735566770000|2024-12-30 13:52:50|||||||||1
1735566780000|2024-12-30 13:53:00|6964.5|6949.5|6961.7|6946.7|6964.5|6949.5|6961.7|6946.7|9
1735566800000|2024-12-30 13:53:20|6962|6947|6962|6947|6962|6947|6962|6947|0
1735566810000|2024-12-30 13:53:30|6959.5|6944.5|6958.5|6943.5|6959.5|6944.5|6957.7|6942.7|5
1735566820000|2024-12-30 13:53:40|||||||||1
1735566830000|2024-12-30 13:53:50|||||||||1
1735566840000|2024-12-30 13:54:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|1
1735566850000|2024-12-30 13:54:10|6956|6941|6953.5|6938.5|6956|6941|6953.5|6938.5|13
1735566870000|2024-12-30 13:54:30|6952.7|6937.7|6952.2|6937.2|6952.7|6937.7|6952.2|6937.2|0
1735566890000|2024-12-30 13:54:50|6952.5|6937.5|6951.5|6936.5|6952.5|6937.5|6951.5|6936.5|1
1735566900000|2024-12-30 13:55:00|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1735566920000|2024-12-30 13:55:20|6951.7|6936.7|6951.5|6936.5|6951.7|6936.7|6951.5|6936.5|0
1735566930000|2024-12-30 13:55:30|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1735566940000|2024-12-30 13:55:40|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|0
1735566960000|2024-12-30 13:56:00|6953|6938|6951|6936|6953|6938|6951|6936|1
1735566970000|2024-12-30 13:56:10|6951.3|6936.3|6954.5|6939.5|6954.8|6939.8|6951.3|6936.3|7
1735566980000|2024-12-30 13:56:20|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|10
1735567010000|2024-12-30 13:56:50|6953.3|6938.3|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|1
1735567030000|2024-12-30 13:57:10|6953|6938|6953.3|6938.3|6953.3|6938.3|6953|6938|1
1735567080000|2024-12-30 13:58:00|6955|6940|6953.5|6938.5|6955|6940|6953.5|6938.5|4
1735567090000|2024-12-30 13:58:10|6954|6939|6953.5|6938.5|6954|6939|6953.5|6938.5|0
1735567110000|2024-12-30 13:58:30|6952.4|6937.4|6951|6936|6952.4|6937.4|6951|6936|2
1735567120000|2024-12-30 13:58:40|6947.3|6932.3|6949.8|6934.8|6949.8|6934.8|6947.1|6932.1|15
1735567130000|2024-12-30 13:58:50|6950.3|6935.3|6951.8|6936.8|6951.8|6936.8|6950.3|6935.3|2
1735567140000|2024-12-30 13:59:00|6952.3|6937.3|6952.5|6937.5|6952.8|6937.8|6952.3|6937.3|1
1735567200000|2024-12-30 14:00:00|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|6954.3|6939.3|1
1735567210000|2024-12-30 14:00:10|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|1
1735567220000|2024-12-30 14:00:20|||||||||1
1735567250000|2024-12-30 14:00:50|6956|6941|6956.5|6941.5|6956.8|6941.8|6956|6941|2
1735567290000|2024-12-30 14:01:30|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1735567320000|2024-12-30 14:02:00|6957.3|6942.3|6958.9|6943.9|6958.9|6943.9|6957.3|6942.3|3
1735567330000|2024-12-30 14:02:10|6959.8|6944.8|6961.3|6946.3|6961.3|6946.3|6959.8|6944.8|0
1735567350000|2024-12-30 14:02:30|6961.6|6946.6|6961.8|6946.8|6962.1|6947.1|6961.6|6946.6|2
1735567360000|2024-12-30 14:02:40|6961.3|6946.3|6960.1|6945.1|6961.3|6946.3|6960.1|6945.1|2
1735567370000|2024-12-30 14:02:50|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|1
1735567380000|2024-12-30 14:03:00|6961.1|6946.1|6960.3|6945.3|6961.1|6946.1|6960.3|6945.3|2
1735567390000|2024-12-30 14:03:10|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1735567400000|2024-12-30 14:03:20|6959.8|6944.8|6960.3|6945.3|6960.3|6945.3|6959.8|6944.8|0
1735567440000|2024-12-30 14:04:00|6960.5|6945.5|6959.6|6944.6|6961.8|6946.8|6959.6|6944.6|8
1735567470000|2024-12-30 14:04:30|||||||||1
1735567480000|2024-12-30 14:04:40|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|3
1735567490000|2024-12-30 14:04:50|6955.6|6940.6|6947.8|6932.8|6955.8|6940.8|6947.8|6932.8|19
1735567500000|2024-12-30 14:05:00|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|0
1735567510000|2024-12-30 14:05:10|6948.1|6933.1|6946.6|6931.6|6948.1|6933.1|6946.6|6931.6|4
1735567520000|2024-12-30 14:05:20|6946.8|6931.8|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|3
1735567530000|2024-12-30 14:05:30|6947.1|6932.1|6946.6|6931.6|6947.1|6932.1|6946.6|6931.6|1
1735567540000|2024-12-30 14:05:40|6947.3|6932.3|6947.1|6932.1|6947.3|6932.3|6946.6|6931.6|10
1735567550000|2024-12-30 14:05:50|6947.5|6932.5|6948.1|6933.1|6948.3|6933.3|6947.5|6932.5|2
1735567560000|2024-12-30 14:06:00|6948.3|6933.3|6948.1|6933.1|6948.3|6933.3|6948.1|6933.1|6
1735567570000|2024-12-30 14:06:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|10
1735567580000|2024-12-30 14:06:20|6949.3|6934.3|6953.1|6938.1|6953.1|6938.1|6949.3|6934.3|3
1735567590000|2024-12-30 14:06:30|6954|6939|6953.3|6938.3|6954.6|6939.6|6951.6|6936.6|16
1735567600000|2024-12-30 14:06:40|6952.6|6937.6|6950.8|6935.8|6952.6|6937.6|6950.8|6935.8|1
1735567610000|2024-12-30 14:06:50|6951.3|6936.3|6951.6|6936.6|6951.6|6936.6|6951.3|6936.3|1
1735567620000|2024-12-30 14:07:00|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1735567660000|2024-12-30 14:07:40|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|5
1735567670000|2024-12-30 14:07:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|2
1735567700000|2024-12-30 14:08:20|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|1
1735567710000|2024-12-30 14:08:30|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1735567720000|2024-12-30 14:08:40|6948.6|6933.6|6948.3|6933.3|6948.6|6933.6|6948.3|6933.3|0
1735567730000|2024-12-30 14:08:50|||||||||1
1735567740000|2024-12-30 14:09:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|1
1735567750000|2024-12-30 14:09:10|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1735567760000|2024-12-30 14:09:20|||||||||1
1735567770000|2024-12-30 14:09:30|6945.6|6930.6|6944.6|6929.6|6945.6|6930.6|6944.6|6929.6|2
1735567780000|2024-12-30 14:09:40|6945.1|6930.1|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|7
1735567790000|2024-12-30 14:09:50|6945.8|6930.8|6945.3|6930.3|6945.8|6930.8|6943.3|6928.3|10
1735567800000|2024-12-30 14:10:00|6945.6|6930.6|6945.3|6930.3|6945.6|6930.6|6944.8|6929.8|3
1735567810000|2024-12-30 14:10:10|6945.1|6930.1|6945.6|6930.6|6945.6|6930.6|6945.1|6930.1|0
1735567820000|2024-12-30 14:10:20|6945.8|6930.8|6946.6|6931.6|6946.6|6931.6|6945.8|6930.8|2
1735567830000|2024-12-30 14:10:30|6946.4|6931.4|6946.6|6931.6|6946.6|6931.6|6946.4|6931.4|1
1735567840000|2024-12-30 14:10:40|||||||||1
1735567850000|2024-12-30 14:10:50|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|1
1735567870000|2024-12-30 14:11:10|6946.6|6931.6|6947.1|6932.1|6947.1|6932.1|6946.6|6931.6|2
1735567880000|2024-12-30 14:11:20|6946.8|6931.8|6946.1|6931.1|6947.4|6932.4|6946.1|6931.1|3
1735567890000|2024-12-30 14:11:30|6948.3|6933.3|6948.6|6933.6|6948.6|6933.6|6948.3|6933.3|1
1735567900000|2024-12-30 14:11:40|6948.9|6933.9|6949.6|6934.6|6949.6|6934.6|6948.6|6933.6|3
1735567930000|2024-12-30 14:12:10|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|1
1735567940000|2024-12-30 14:12:20|6950.9|6935.9|6953.1|6938.1|6953.1|6938.1|6950.9|6935.9|5
1735567950000|2024-12-30 14:12:30|6952.9|6937.9|6955.6|6940.6|6955.9|6940.9|6952.9|6937.9|5
1735567960000|2024-12-30 14:12:40|6955.9|6940.9|6956.1|6941.1|6956.1|6941.1|6955.4|6940.4|3
1735567970000|2024-12-30 14:12:50|6955.9|6940.9|6955.8|6940.8|6955.9|6940.9|6955.6|6940.6|3
1735567980000|2024-12-30 14:13:00|6956.1|6941.1|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|3
1735568000000|2024-12-30 14:13:20|6956.4|6941.4|6957.1|6942.1|6957.1|6942.1|6956.4|6941.4|0
1735568010000|2024-12-30 14:13:30|6956.9|6941.9|6957.1|6942.1|6957.1|6942.1|6956.9|6941.9|3
1735568030000|2024-12-30 14:13:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|4
1735568040000|2024-12-30 14:14:00|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1735568080000|2024-12-30 14:14:40|6956.9|6941.9|6953.1|6938.1|6956.9|6941.9|6953.1|6938.1|8
1735568090000|2024-12-30 14:14:50|6953.3|6938.3|6953.6|6938.6|6954.1|6939.1|6953.3|6938.3|3
1735568100000|2024-12-30 14:15:00|6953.4|6938.4|6952.8|6937.8|6953.4|6938.4|6952.8|6937.8|0
1735568110000|2024-12-30 14:15:10|||||||||1
1735568140000|2024-12-30 14:15:40|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1735568150000|2024-12-30 14:15:50|6952.8|6937.8|6951.6|6936.6|6952.8|6937.8|6951.6|6936.6|2
1735568160000|2024-12-30 14:16:00|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|1
1735568170000|2024-12-30 14:16:10|6949.6|6934.6|6950.6|6935.6|6950.6|6935.6|6949.6|6934.6|0
1735568190000|2024-12-30 14:16:30|6950.1|6935.1|6949.3|6934.3|6950.1|6935.1|6948.6|6933.6|3
1735568210000|2024-12-30 14:16:50|6949.6|6934.6|6949.1|6934.1|6951.1|6936.1|6949.1|6934.1|4
1735568220000|2024-12-30 14:17:00|6949.4|6934.4|6951.1|6936.1|6951.1|6936.1|6949.4|6934.4|0
1735568230000|2024-12-30 14:17:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1735568240000|2024-12-30 14:17:20|6952.6|6937.6|6952.9|6937.9|6952.9|6937.9|6952.6|6937.6|3
1735568250000|2024-12-30 14:17:30|6953.4|6938.4|6954.4|6939.4|6954.4|6939.4|6952.9|6937.9|5
1735568270000|2024-12-30 14:17:50|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|9
1735568280000|2024-12-30 14:18:00|6953.4|6938.4|6952.6|6937.6|6953.4|6938.4|6952.6|6937.6|0
1735568290000|2024-12-30 14:18:10|6952.4|6937.4|6950.6|6935.6|6952.4|6937.4|6950.6|6935.6|1
1735568300000|2024-12-30 14:18:20|6951.1|6936.1|6951.6|6936.6|6951.6|6936.6|6951.1|6936.1|2
1735568310000|2024-12-30 14:18:30|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|1
1735568320000|2024-12-30 14:18:40|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1735568330000|2024-12-30 14:18:50|||||||||1
1735568340000|2024-12-30 14:19:00|6951.9|6936.9|6952.4|6937.4|6952.4|6937.4|6951.9|6936.9|1
1735568350000|2024-12-30 14:19:10|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|1
1735568370000|2024-12-30 14:19:30|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1735568400000|2024-12-30 14:20:00|6952.6|6937.6|6953.1|6938.1|6953.1|6938.1|6952.6|6937.6|1
1735568420000|2024-12-30 14:20:20|6952.6|6937.6|6953.1|6938.1|6953.1|6938.1|6952.6|6937.6|2
1735568430000|2024-12-30 14:20:30|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|2
1735568440000|2024-12-30 14:20:40|6953.3|6938.3|6952.4|6937.4|6953.3|6938.3|6952.4|6937.4|2
1735568450000|2024-12-30 14:20:50|||||||||1
1735568460000|2024-12-30 14:21:00|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|6952.8|6937.8|1
1735568470000|2024-12-30 14:21:10|6952.3|6937.3|6949.8|6934.8|6952.3|6937.3|6949.8|6934.8|4
1735568480000|2024-12-30 14:21:20|6950.1|6935.1|6950.3|6935.3|6950.8|6935.8|6950.1|6935.1|3
1735568490000|2024-12-30 14:21:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|1
1735568530000|2024-12-30 14:22:10|6950.6|6935.6|6951.6|6936.6|6951.6|6936.6|6950.1|6935.1|3
1735568540000|2024-12-30 14:22:20|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|1
1735568550000|2024-12-30 14:22:30|6949.6|6934.6|6947.6|6932.6|6949.6|6934.6|6947.6|6932.6|3
1735568560000|2024-12-30 14:22:40|6948.1|6933.1|6948.4|6933.4|6948.4|6933.4|6948.1|6933.1|0
1735568570000|2024-12-30 14:22:50|6949.6|6934.6|6950.1|6935.1|6950.1|6935.1|6949.6|6934.6|3
1735568580000|2024-12-30 14:23:00|6950.7|6935.7|6951.6|6936.6|6951.6|6936.6|6950.1|6935.1|1
1735568590000|2024-12-30 14:23:10|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|3
1735568600000|2024-12-30 14:23:20|6952.9|6937.9|6954.4|6939.4|6954.4|6939.4|6952.9|6937.9|1
1735568610000|2024-12-30 14:23:30|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|6954.6|6939.6|0
1735568630000|2024-12-30 14:23:50|6956.1|6941.1|6957.9|6942.9|6958.1|6943.1|6956.1|6941.1|1
1735568640000|2024-12-30 14:24:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1735568690000|2024-12-30 14:24:50|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1735568700000|2024-12-30 14:25:00|6958.6|6943.6|6958.8|6943.8|6958.8|6943.8|6958.6|6943.6|10
1735568710000|2024-12-30 14:25:10|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6957.6|6942.6|2
1735568720000|2024-12-30 14:25:20|6958.6|6943.6|6958.8|6943.8|6958.8|6943.8|6958.6|6943.6|1
1735568740000|2024-12-30 14:25:40|||||||||1
1735568750000|2024-12-30 14:25:50|||||||||1
1735568760000|2024-12-30 14:26:00|6959.1|6944.1|6958.1|6943.1|6959.3|6944.3|6958.1|6943.1|6
1735568770000|2024-12-30 14:26:10|6957.6|6942.6|6958.4|6943.4|6958.4|6943.4|6957.6|6942.6|1
1735568810000|2024-12-30 14:26:50|6958.6|6943.6|6958.4|6943.4|6958.6|6943.6|6958.4|6943.4|2
1735568830000|2024-12-30 14:27:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1735568870000|2024-12-30 14:27:50|6958.1|6943.1|6961.1|6946.1|6961.1|6946.1|6958.1|6943.1|8
1735568890000|2024-12-30 14:28:10|6961.9|6946.9|6962.4|6947.4|6962.4|6947.4|6961.6|6946.6|4
1735568910000|2024-12-30 14:28:30|||||||||1
1735568920000|2024-12-30 14:28:40|||||||||1
1735568930000|2024-12-30 14:28:50|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|4
1735568940000|2024-12-30 14:29:00|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1735568970000|2024-12-30 14:29:30|6962.6|6947.6|6961.4|6946.4|6963.1|6948.1|6961.4|6946.4|5
1735568980000|2024-12-30 14:29:40|6960.9|6945.9|6961.4|6946.4|6961.4|6946.4|6960.9|6945.9|1
1735568990000|2024-12-30 14:29:50|||||||||1
1735569000000|2024-12-30 14:30:00|6961.9|6946.9|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|6
1735569010000|2024-12-30 14:30:10|6961.9|6946.9|6958.6|6943.6|6961.9|6946.9|6958.6|6943.6|9
1735569020000|2024-12-30 14:30:20|6957.1|6942.1|6955.3|6940.3|6957.1|6942.1|6954.8|6939.8|4
1735569030000|2024-12-30 14:30:30|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|3
1735569040000|2024-12-30 14:30:40|6954.8|6939.8|6955.8|6940.8|6955.8|6940.8|6954.8|6939.8|4
1735569050000|2024-12-30 14:30:50|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.1|6941.1|2
1735569060000|2024-12-30 14:31:00|6956.8|6941.8|6960.6|6945.6|6960.6|6945.6|6956.8|6941.8|17
1735569070000|2024-12-30 14:31:10|6961.3|6946.3|6961.1|6946.1|6962.3|6947.3|6960.8|6945.8|2
1735569080000|2024-12-30 14:31:20|6961.4|6946.4|6963.8|6948.8|6963.8|6948.8|6961.4|6946.4|4
1735569090000|2024-12-30 14:31:30|6964.3|6949.3|6962.8|6947.8|6964.3|6949.3|6962.3|6947.3|4
1735569100000|2024-12-30 14:31:40|6963.1|6948.1|6962.9|6947.9|6963.1|6948.1|6962.4|6947.4|1
1735569110000|2024-12-30 14:31:50|6963.1|6948.1|6962.6|6947.6|6963.1|6948.1|6962.6|6947.6|4
1735569120000|2024-12-30 14:32:00|6962.9|6947.9|6964.4|6949.4|6966.9|6951.9|6962.6|6947.6|11
1735569130000|2024-12-30 14:32:10|6963.9|6948.9|6961.9|6946.9|6963.9|6948.9|6961.1|6946.1|7
1735569140000|2024-12-30 14:32:20|6961.4|6946.4|6961.9|6946.9|6961.9|6946.9|6961.1|6946.1|5
1735569150000|2024-12-30 14:32:30|6961.6|6946.6|6964.1|6949.1|6964.1|6949.1|6961.6|6946.6|5
1735569160000|2024-12-30 14:32:40|6964.6|6949.6|6966.6|6951.6|6966.6|6951.6|6964.6|6949.6|6
1735569170000|2024-12-30 14:32:50|6967.2|6952.2|6965.9|6950.9|6967.4|6952.4|6965.9|6950.9|6
1735569180000|2024-12-30 14:33:00|6965.7|6950.7|6964.9|6949.9|6965.7|6950.7|6964.6|6949.6|1
1735569190000|2024-12-30 14:33:10|6965.1|6950.1|6964.6|6949.6|6965.6|6950.6|6964.6|6949.6|2
1735569210000|2024-12-30 14:33:30|6963.7|6948.7|6963.6|6948.6|6963.7|6948.7|6963.1|6948.1|5
1735569220000|2024-12-30 14:33:40|6963.9|6948.9|6965.4|6950.4|6965.4|6950.4|6963.9|6948.9|5
1735569230000|2024-12-30 14:33:50|6965.9|6950.9|6967.2|6952.2|6967.2|6952.2|6965.9|6950.9|4
1735569240000|2024-12-30 14:34:00|6966.9|6951.9|6966.7|6951.7|6966.9|6951.9|6966.1|6951.1|7
1735569250000|2024-12-30 14:34:10|6967.2|6952.2|6968.6|6953.6|6968.9|6953.9|6967.2|6952.2|10
1735569260000|2024-12-30 14:34:20|6967.9|6952.9|6966.9|6951.9|6967.9|6952.9|6966.9|6951.9|5
1735569280000|2024-12-30 14:34:40|6967.2|6952.2|6966.6|6951.6|6967.4|6952.4|6966.6|6951.6|2
1735569290000|2024-12-30 14:34:50|6967.1|6952.1|6967.2|6952.2|6967.4|6952.4|6966.1|6951.1|4
1735569300000|2024-12-30 14:35:00|6967.7|6952.7|6967.9|6952.9|6968.2|6953.2|6967.7|6952.7|4
1735569310000|2024-12-30 14:35:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1735569330000|2024-12-30 14:35:30|6966.9|6951.9|6967.7|6952.7|6967.7|6952.7|6965.9|6950.9|7
1735569340000|2024-12-30 14:35:40|6966.6|6951.6|6966.9|6951.9|6966.9|6951.9|6966.6|6951.6|1
1735569350000|2024-12-30 14:35:50|6964.9|6949.9|6964.4|6949.4|6964.9|6949.9|6964.4|6949.4|10
1735569360000|2024-12-30 14:36:00|6963.9|6948.9|6962.1|6947.1|6963.9|6948.9|6961.6|6946.6|2
1735569370000|2024-12-30 14:36:10|6961.6|6946.6|6962.1|6947.1|6962.4|6947.4|6961.6|6946.6|1
1735569380000|2024-12-30 14:36:20|6961.9|6946.9|6958.4|6943.4|6961.9|6946.9|6958.1|6943.1|2
1735569400000|2024-12-30 14:36:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|2
1735569410000|2024-12-30 14:36:50|6958.4|6943.4|6958.1|6943.1|6958.4|6943.4|6958.1|6943.1|1
1735569420000|2024-12-30 14:37:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|2
1735569430000|2024-12-30 14:37:10|6956.3|6941.3|6957.8|6942.8|6958.6|6943.6|6956.3|6941.3|4
1735569450000|2024-12-30 14:37:30|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1735569470000|2024-12-30 14:37:50|6956.9|6941.9|6956.6|6941.6|6956.9|6941.9|6956.1|6941.1|7
1735569480000|2024-12-30 14:38:00|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|5
1735569520000|2024-12-30 14:38:40|6957.6|6942.6|6957.9|6942.9|6957.9|6942.9|6957.6|6942.6|0
1735569530000|2024-12-30 14:38:50|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|1
1735569540000|2024-12-30 14:39:00|6957.1|6942.1|6955.6|6940.6|6957.1|6942.1|6955.6|6940.6|2
1735569550000|2024-12-30 14:39:10|6955.1|6940.1|6954.6|6939.6|6955.1|6940.1|6954.6|6939.6|1
1735569560000|2024-12-30 14:39:20|6954.9|6939.9|6954.6|6939.6|6954.9|6939.9|6954.6|6939.6|1
1735569570000|2024-12-30 14:39:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1735569600000|2024-12-30 14:40:00|6954.1|6939.1|6955.1|6940.1|6955.1|6940.1|6954.1|6939.1|2
1735569630000|2024-12-30 14:40:30|6955.9|6940.9|6954.9|6939.9|6956.1|6941.1|6954.9|6939.9|12
1735569650000|2024-12-30 14:40:50|6955.1|6940.1|6955.9|6940.9|6956.1|6941.1|6955.1|6940.1|1
1735569660000|2024-12-30 14:41:00|6955.4|6940.4|6955.1|6940.1|6955.4|6940.4|6955.1|6940.1|1
1735569670000|2024-12-30 14:41:10|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.1|6940.1|0
1735569680000|2024-12-30 14:41:20|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|1
1735569700000|2024-12-30 14:41:40|6955.6|6940.6|6955.9|6940.9|6955.9|6940.9|6955.6|6940.6|9
1735569720000|2024-12-30 14:42:00|6956.1|6941.1|6956.6|6941.6|6956.6|6941.6|6955.9|6940.9|6
1735569740000|2024-12-30 14:42:20|6957.1|6942.1|6955.9|6940.9|6957.1|6942.1|6955.9|6940.9|7
1735569750000|2024-12-30 14:42:30|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|3
1735569760000|2024-12-30 14:42:40|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|2
1735569770000|2024-12-30 14:42:50|6957.1|6942.1|6956.2|6941.2|6957.1|6942.1|6955.9|6940.9|1
1735569780000|2024-12-30 14:43:00|6956.4|6941.4|6957.2|6942.2|6957.2|6942.2|6956.4|6941.4|0
1735569790000|2024-12-30 14:43:10|6957.4|6942.4|6960.9|6945.9|6960.9|6945.9|6957.4|6942.4|6
1735569800000|2024-12-30 14:43:20|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1735569810000|2024-12-30 14:43:30|6961.9|6946.9|6961.1|6946.1|6962.6|6947.6|6961.1|6946.1|3
1735569830000|2024-12-30 14:43:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735569840000|2024-12-30 14:44:00|6961.9|6946.9|6962.1|6947.1|6962.1|6947.1|6961.9|6946.9|2
1735569850000|2024-12-30 14:44:10|6962.4|6947.4|6964.4|6949.4|6964.9|6949.9|6962.4|6947.4|3
1735569860000|2024-12-30 14:44:20|6963.7|6948.7|6963.6|6948.6|6963.7|6948.7|6962.9|6947.9|2
1735569890000|2024-12-30 14:44:50|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1735569900000|2024-12-30 14:45:00|6963.6|6948.6|6963.9|6948.9|6963.9|6948.9|6962.9|6947.9|5
1735569910000|2024-12-30 14:45:10|6963.6|6948.6|6960.9|6945.9|6963.6|6948.6|6960.9|6945.9|2
1735569920000|2024-12-30 14:45:20|6960.4|6945.4|6958.1|6943.1|6960.4|6945.4|6958.1|6943.1|23
1735569930000|2024-12-30 14:45:30|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|21
1735569940000|2024-12-30 14:45:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6957.9|6942.9|2
1735569950000|2024-12-30 14:45:50|6958.4|6943.4|6957.4|6942.4|6958.6|6943.6|6957.4|6942.4|1
1735569960000|2024-12-30 14:46:00|6957.1|6942.1|6959.6|6944.6|6959.7|6944.7|6957.1|6942.1|4
1735569970000|2024-12-30 14:46:10|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|5
1735569980000|2024-12-30 14:46:20|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.4|6944.4|2
1735569990000|2024-12-30 14:46:30|6958.6|6943.6|6957.9|6942.9|6958.9|6943.9|6957.9|6942.9|9
1735570000000|2024-12-30 14:46:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1735570010000|2024-12-30 14:46:50|||||||||1
1735570020000|2024-12-30 14:47:00|6957.9|6942.9|6959.4|6944.4|6959.7|6944.7|6957.9|6942.9|7
1735570030000|2024-12-30 14:47:10|6960.4|6945.4|6960.7|6945.7|6960.7|6945.7|6959.9|6944.9|5
1735570040000|2024-12-30 14:47:20|6961.1|6946.1|6961.4|6946.4|6961.4|6946.4|6960.6|6945.6|3
1735570050000|2024-12-30 14:47:30|6961.6|6946.6|6961.4|6946.4|6961.9|6946.9|6959.6|6944.6|9
1735570060000|2024-12-30 14:47:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1735570070000|2024-12-30 14:47:50|||||||||1
1735570080000|2024-12-30 14:48:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6
1735570090000|2024-12-30 14:48:10|6960.6|6945.6|6959.1|6944.1|6960.6|6945.6|6959.1|6944.1|0
1735570110000|2024-12-30 14:48:30|6959.4|6944.4|6957.4|6942.4|6959.4|6944.4|6957.4|6942.4|1
1735570120000|2024-12-30 14:48:40|6957.1|6942.1|6957.4|6942.4|6957.4|6942.4|6957.1|6942.1|1
1735570130000|2024-12-30 14:48:50|6956.8|6941.8|6956.4|6941.4|6956.8|6941.8|6956.4|6941.4|1
1735570140000|2024-12-30 14:49:00|6956.1|6941.1|6956.4|6941.4|6956.4|6941.4|6956.1|6941.1|2
1735570150000|2024-12-30 14:49:10|6955.9|6940.9|6956.1|6941.1|6956.1|6941.1|6955.9|6940.9|0
1735570160000|2024-12-30 14:49:20|6956.4|6941.4|6959.4|6944.4|6959.4|6944.4|6956.4|6941.4|5
1735570170000|2024-12-30 14:49:30|6959.1|6944.1|6958.6|6943.6|6959.6|6944.6|6958.6|6943.6|2
1735570190000|2024-12-30 14:49:50|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|0
1735570200000|2024-12-30 14:50:00|6958.9|6943.9|6956.9|6941.9|6959.6|6944.6|6956.9|6941.9|3
1735570210000|2024-12-30 14:50:10|6956.4|6941.4|6954.9|6939.9|6956.4|6941.4|6954.9|6939.9|1
1735570220000|2024-12-30 14:50:20|6954.6|6939.6|6954.4|6939.4|6954.6|6939.6|6954.4|6939.4|1
1735570230000|2024-12-30 14:50:30|6951.9|6936.9|6951.4|6936.4|6951.9|6936.9|6951.4|6936.4|1
1735570250000|2024-12-30 14:50:50|6951.9|6936.9|6954.1|6939.1|6954.1|6939.1|6951.9|6936.9|2
1735570260000|2024-12-30 14:51:00|6954.4|6939.4|6955.9|6940.9|6956.1|6941.1|6954.4|6939.4|0
1735570280000|2024-12-30 14:51:20|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|1
1735570290000|2024-12-30 14:51:30|6956.6|6941.6|6955.6|6940.6|6957.1|6942.1|6955.6|6940.6|11
1735570310000|2024-12-30 14:51:50|6955.9|6940.9|6956.6|6941.6|6956.6|6941.6|6955.9|6940.9|1
1735570330000|2024-12-30 14:52:10|6956.9|6941.9|6956.6|6941.6|6956.9|6941.9|6956.6|6941.6|8
1735570340000|2024-12-30 14:52:20|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|8
1735570350000|2024-12-30 14:52:30|6956.4|6941.4|6957.9|6942.9|6959.9|6944.9|6955.6|6940.6|16
1735570360000|2024-12-30 14:52:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1735570370000|2024-12-30 14:52:50|6958.9|6943.9|6961.4|6946.4|6961.4|6946.4|6958.9|6943.9|2
1735570380000|2024-12-30 14:53:00|6961.7|6946.7|6961.9|6946.9|6964.4|6949.4|6961.4|6946.4|5
1735570390000|2024-12-30 14:53:10|6961.4|6946.4|6958.6|6943.6|6961.4|6946.4|6958.6|6943.6|2
1735570400000|2024-12-30 14:53:20|6958.4|6943.4|6960.2|6945.2|6960.2|6945.2|6958.4|6943.4|7
1735570420000|2024-12-30 14:53:40|6960.4|6945.4|6960.7|6945.7|6960.7|6945.7|6960.4|6945.4|0
1735570430000|2024-12-30 14:53:50|6961.1|6946.1|6961.7|6946.7|6961.7|6946.7|6961.1|6946.1|1
1735570440000|2024-12-30 14:54:00|6961.2|6946.2|6962.2|6947.2|6962.2|6947.2|6961.2|6946.2|0
1735570450000|2024-12-30 14:54:10|6962.4|6947.4|6963.2|6948.2|6963.4|6948.4|6962.4|6947.4|0
1735570460000|2024-12-30 14:54:20|6962.9|6947.9|6959.9|6944.9|6962.9|6947.9|6959.9|6944.9|1
1735570470000|2024-12-30 14:54:30|6959.4|6944.4|6959.9|6944.9|6959.9|6944.9|6958.7|6943.7|0
1735570480000|2024-12-30 14:54:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|2
1735570490000|2024-12-30 14:54:50|6962.4|6947.4|6961.4|6946.4|6962.9|6947.9|6961.4|6946.4|4
1735570500000|2024-12-30 14:55:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|2
1735570510000|2024-12-30 14:55:10|6956.2|6941.2|6955.9|6940.9|6956.2|6941.2|6955.9|6940.9|10
1735570530000|2024-12-30 14:55:30|6955.6|6940.6|6955.7|6940.7|6955.7|6940.7|6955.2|6940.2|3
1735570540000|2024-12-30 14:55:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1735570550000|2024-12-30 14:55:50|6958.9|6943.9|6957.4|6942.4|6958.9|6943.9|6957.4|6942.4|7
1735570560000|2024-12-30 14:56:00|6957.2|6942.2|6956.4|6941.4|6957.2|6942.2|6955.4|6940.4|1
1735570580000|2024-12-30 14:56:20|||||||||1
1735570590000|2024-12-30 14:56:30|6958.4|6943.4|6959.9|6944.9|6960.2|6945.2|6958.4|6943.4|14
1735570600000|2024-12-30 14:56:40|6959.7|6944.7|6959.9|6944.9|6960.2|6945.2|6959.7|6944.7|2
1735570610000|2024-12-30 14:56:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1735570630000|2024-12-30 14:57:10|6960.2|6945.2|6957.2|6942.2|6960.2|6945.2|6957.2|6942.2|2
1735570640000|2024-12-30 14:57:20|6958.4|6943.4|6957.9|6942.9|6958.4|6943.4|6957.9|6942.9|1
1735570650000|2024-12-30 14:57:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1735570670000|2024-12-30 14:57:50|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1735570680000|2024-12-30 14:58:00|6956.4|6941.4|6956.2|6941.2|6956.4|6941.4|6956.2|6941.2|1
1735570690000|2024-12-30 14:58:10|6956.7|6941.7|6957.7|6942.7|6957.7|6942.7|6956.7|6941.7|4
1735570700000|2024-12-30 14:58:20|||||||||1
1735570720000|2024-12-30 14:58:40|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|2
1735570730000|2024-12-30 14:58:50|||||||||1
1735570740000|2024-12-30 14:59:00|6958.2|6943.2|6958.9|6943.9|6959.2|6944.2|6958.2|6943.2|1
1735570750000|2024-12-30 14:59:10|6959.2|6944.2|6958.9|6943.9|6959.2|6944.2|6958.9|6943.9|1
1735570760000|2024-12-30 14:59:20|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|1
1735570770000|2024-12-30 14:59:30|6958.2|6943.2|6958.9|6943.9|6958.9|6943.9|6958.2|6943.2|2
1735570780000|2024-12-30 14:59:40|6959.2|6944.2|6959.4|6944.4|6959.4|6944.4|6959.2|6944.2|0
1735570800000|2024-12-30 15:00:00|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1735570810000|2024-12-30 15:00:10|6959.4|6944.4|6959.7|6944.7|6959.7|6944.7|6959.4|6944.4|3
1735570820000|2024-12-30 15:00:20|6959.4|6944.4|6958.7|6943.7|6959.7|6944.7|6958.7|6943.7|3
1735570840000|2024-12-30 15:00:40|6959.2|6944.2|6959.4|6944.4|6959.4|6944.4|6959.2|6944.2|1
1735570850000|2024-12-30 15:00:50|6959.2|6944.2|6958.9|6943.9|6959.2|6944.2|6958.9|6943.9|4
1735570860000|2024-12-30 15:01:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|3
1735570870000|2024-12-30 15:01:10|6958.9|6943.9|6959.6|6944.6|6959.6|6944.6|6958.9|6943.9|1
1735570880000|2024-12-30 15:01:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|2
1735570890000|2024-12-30 15:01:30|||||||||1
1735570900000|2024-12-30 15:01:40|6959.4|6944.4|6960.2|6945.2|6960.2|6945.2|6959.4|6944.4|15
1735570910000|2024-12-30 15:01:50|6961.2|6946.2|6960.9|6945.9|6961.4|6946.4|6960.6|6945.6|2
1735570920000|2024-12-30 15:02:00|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735570940000|2024-12-30 15:02:20|6960.9|6945.9|6960.7|6945.7|6960.9|6945.9|6960.7|6945.7|2
1735570950000|2024-12-30 15:02:30|6960.9|6945.9|6960.4|6945.4|6960.9|6945.9|6960.4|6945.4|5
1735570960000|2024-12-30 15:02:40|6960.7|6945.7|6959.7|6944.7|6960.7|6945.7|6959.7|6944.7|1
1735570970000|2024-12-30 15:02:50|6959.9|6944.9|6960.4|6945.4|6960.7|6945.7|6959.9|6944.9|5
1735570980000|2024-12-30 15:03:00|6959.4|6944.4|6958.6|6943.6|6959.4|6944.4|6958.6|6943.6|0
1735571000000|2024-12-30 15:03:20|6955.4|6940.4|6955.1|6940.1|6955.4|6940.4|6955.1|6940.1|3
1735571010000|2024-12-30 15:03:30|6954.9|6939.9|6955.4|6940.4|6955.7|6940.7|6954.9|6939.9|2
1735571020000|2024-12-30 15:03:40|6954.9|6939.9|6954.6|6939.6|6954.9|6939.9|6954.6|6939.6|1
1735571030000|2024-12-30 15:03:50|6954.4|6939.4|6951.9|6936.9|6954.4|6939.4|6951.9|6936.9|1
1735571040000|2024-12-30 15:04:00|6951.6|6936.6|6949.4|6934.4|6951.6|6936.6|6949.4|6934.4|17
1735571050000|2024-12-30 15:04:10|6948.1|6933.1|6948.6|6933.6|6949.1|6934.1|6948.1|6933.1|5
1735571060000|2024-12-30 15:04:20|6948.1|6933.1|6947.9|6932.9|6948.1|6933.1|6947.9|6932.9|0
1735571070000|2024-12-30 15:04:30|6948.1|6933.1|6948.6|6933.6|6948.6|6933.6|6948.1|6933.1|0
1735571080000|2024-12-30 15:04:40|6948.4|6933.4|6948.6|6933.6|6948.6|6933.6|6948.4|6933.4|1
1735571090000|2024-12-30 15:04:50|6948.9|6933.9|6949.4|6934.4|6949.9|6934.9|6948.9|6933.9|1
1735571100000|2024-12-30 15:05:00|6949.6|6934.6|6949.1|6934.1|6949.9|6934.9|6949.1|6934.1|1
1735571110000|2024-12-30 15:05:10|6949.4|6934.4|6949.1|6934.1|6949.4|6934.4|6949.1|6934.1|1
1735571120000|2024-12-30 15:05:20|6949.9|6934.9|6946.4|6931.4|6949.9|6934.9|6946.4|6931.4|20
1735571130000|2024-12-30 15:05:30|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1735571140000|2024-12-30 15:05:40|6946.6|6931.6|6944.9|6929.9|6947.1|6932.1|6944.9|6929.9|20
1735571150000|2024-12-30 15:05:50|6945.6|6930.6|6945.6|6930.6|6945.9|6930.9|6945.6|6930.6|2
1735571160000|2024-12-30 15:06:00|6946.3|6931.3|6946.1|6931.1|6946.9|6931.9|6945.4|6930.4|6
1735571170000|2024-12-30 15:06:10|6945.9|6930.9|6946.1|6931.1|6946.1|6931.1|6945.9|6930.9|0
1735571180000|2024-12-30 15:06:20|6945.6|6930.6|6944.9|6929.9|6945.6|6930.6|6944.9|6929.9|1
1735571190000|2024-12-30 15:06:30|6945.1|6930.1|6944.9|6929.9|6945.1|6930.1|6944.9|6929.9|1
1735571210000|2024-12-30 15:06:50|||||||||1
1735571220000|2024-12-30 15:07:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1735571240000|2024-12-30 15:07:20|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|4
1735571260000|2024-12-30 15:07:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1735571280000|2024-12-30 15:08:00|6945.1|6930.1|6946.1|6931.1|6946.1|6931.1|6945.1|6930.1|3
1735571300000|2024-12-30 15:08:20|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|5
1735571320000|2024-12-30 15:08:40|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1735571330000|2024-12-30 15:08:50|6947.1|6932.1|6948.1|6933.1|6948.1|6933.1|6947.1|6932.1|2
1735571340000|2024-12-30 15:09:00|6948.4|6933.4|6948.9|6933.9|6948.9|6933.9|6948.4|6933.4|2
1735571350000|2024-12-30 15:09:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|1
1735571360000|2024-12-30 15:09:20|6949.2|6934.2|6948.6|6933.6|6949.2|6934.2|6948.6|6933.6|4
1735571370000|2024-12-30 15:09:30|||||||||1
1735571380000|2024-12-30 15:09:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.1|6933.1|2
1735571400000|2024-12-30 15:10:00|6948.1|6933.1|6948.4|6933.4|6948.4|6933.4|6948.1|6933.1|1
1735571410000|2024-12-30 15:10:10|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|0
1735571420000|2024-12-30 15:10:20|6948.4|6933.4|6946.6|6931.6|6948.4|6933.4|6946.6|6931.6|5
1735571430000|2024-12-30 15:10:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1735571450000|2024-12-30 15:10:50|||||||||1
1735571470000|2024-12-30 15:11:10|||||||||1
1735571480000|2024-12-30 15:11:20|||||||||1
1735571490000|2024-12-30 15:11:30|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1735571520000|2024-12-30 15:12:00|6946.4|6931.4|6944.1|6929.1|6946.4|6931.4|6944.1|6929.1|5
1735571530000|2024-12-30 15:12:10|6943.4|6928.4|6942.6|6927.6|6943.4|6928.4|6942.6|6927.6|0
1735571540000|2024-12-30 15:12:20|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1735571550000|2024-12-30 15:12:30|6942.4|6927.4|6946.4|6931.4|6946.4|6931.4|6941.9|6926.9|10
1735571560000|2024-12-30 15:12:40|6944.9|6929.9|6945.6|6930.6|6945.6|6930.6|6944.4|6929.4|4
1735571570000|2024-12-30 15:12:50|6944.8|6929.8|6944.4|6929.4|6944.8|6929.8|6944.4|6929.4|1
1735571580000|2024-12-30 15:13:00|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6943.9|6928.9|1
1735571590000|2024-12-30 15:13:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|0
1735571610000|2024-12-30 15:13:30|6944.1|6929.1|6944.9|6929.9|6944.9|6929.9|6944.1|6929.1|4
1735571620000|2024-12-30 15:13:40|6945.1|6930.1|6945.9|6930.9|6945.9|6930.9|6945.1|6930.1|3
1735571630000|2024-12-30 15:13:50|6946.9|6931.9|6946.6|6931.6|6948.1|6933.1|6946.6|6931.6|5
1735571640000|2024-12-30 15:14:00|6947.1|6932.1|6947.9|6932.9|6947.9|6932.9|6947.1|6932.1|2
1735571660000|2024-12-30 15:14:20|6948.6|6933.6|6948.6|6933.6|6949.4|6934.4|6948.6|6933.6|1
1735571690000|2024-12-30 15:14:50|||||||||1
1735571700000|2024-12-30 15:15:00|6948.9|6933.9|6949.1|6934.1|6949.1|6934.1|6948.9|6933.9|0
1735571720000|2024-12-30 15:15:20|||||||||1
1735571760000|2024-12-30 15:16:00|6949.7|6934.7|6950.1|6935.1|6953.1|6938.1|6949.7|6934.7|9
1735571770000|2024-12-30 15:16:10|6950.6|6935.6|6949.6|6934.6|6951.6|6936.6|6949.6|6934.6|7
1735571780000|2024-12-30 15:16:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|2
1735571810000|2024-12-30 15:16:50|6949.9|6934.9|6947.4|6932.4|6949.9|6934.9|6947.1|6932.1|4
1735571820000|2024-12-30 15:17:00|6947.1|6932.1|6946.1|6931.1|6947.1|6932.1|6946.1|6931.1|1
1735571830000|2024-12-30 15:17:10|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1735571840000|2024-12-30 15:17:20|6946.1|6931.1|6944.6|6929.6|6946.1|6931.1|6944.6|6929.6|4
1735571850000|2024-12-30 15:17:30|6944.4|6929.4|6943.9|6928.9|6944.4|6929.4|6943.9|6928.9|0
1735571860000|2024-12-30 15:17:40|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|3
1735571880000|2024-12-30 15:18:00|6945.1|6930.1|6942.1|6927.1|6945.1|6930.1|6942.1|6927.1|26
1735571890000|2024-12-30 15:18:10|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|1
1735571900000|2024-12-30 15:18:20|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1735571910000|2024-12-30 15:18:30|6945.6|6930.6|6947.9|6932.9|6947.9|6932.9|6945.6|6930.6|2
1735571920000|2024-12-30 15:18:40|6946.6|6931.6|6945.6|6930.6|6946.6|6931.6|6945.6|6930.6|3
1735571930000|2024-12-30 15:18:50|6946.1|6931.1|6945.6|6930.6|6946.1|6931.1|6945.6|6930.6|1
1735571940000|2024-12-30 15:19:00|6945.9|6930.9|6944.6|6929.6|6945.9|6930.9|6944.3|6929.3|2
1735571950000|2024-12-30 15:19:10|6945.3|6930.3|6945.8|6930.8|6946.1|6931.1|6945.3|6930.3|3
1735571960000|2024-12-30 15:19:20|||||||||1
1735571980000|2024-12-30 15:19:40|6946.4|6931.4|6946.9|6931.9|6946.9|6931.9|6946.4|6931.4|1
1735571990000|2024-12-30 15:19:50|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1735572040000|2024-12-30 15:20:40|||||||||1
1735572050000|2024-12-30 15:20:50|||||||||2
1735572060000|2024-12-30 15:21:00|6945.6|6930.6|6945.8|6930.8|6945.8|6930.8|6945.6|6930.6|3
1735572070000|2024-12-30 15:21:10|6945.6|6930.6|6945.3|6930.3|6945.8|6930.8|6945.3|6930.3|0
1735572080000|2024-12-30 15:21:20|6945.6|6930.6|6945.8|6930.8|6945.8|6930.8|6945.6|6930.6|0
1735572090000|2024-12-30 15:21:30|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1735572100000|2024-12-30 15:21:40|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|0
1735572110000|2024-12-30 15:21:50|6946.1|6931.1|6945.8|6930.8|6946.1|6931.1|6945.8|6930.8|0
1735572120000|2024-12-30 15:22:00|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1735572130000|2024-12-30 15:22:10|6945.6|6930.6|6941.8|6926.8|6945.6|6930.6|6941.8|6926.8|10
1735572140000|2024-12-30 15:22:20|6941.6|6926.6|6940.6|6925.6|6941.6|6926.6|6940.6|6925.6|2
1735572150000|2024-12-30 15:22:30|6940.8|6925.8|6940.6|6925.6|6940.8|6925.8|6940.6|6925.6|0
1735572160000|2024-12-30 15:22:40|6940.8|6925.8|6940.6|6925.6|6940.8|6925.8|6940.6|6925.6|1
1735572170000|2024-12-30 15:22:50|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|1
1735572180000|2024-12-30 15:23:00|6941.3|6926.3|6939.3|6924.3|6941.3|6926.3|6939.3|6924.3|6
1735572190000|2024-12-30 15:23:10|6937.3|6922.3|6939.1|6924.1|6939.1|6924.1|6937.3|6922.3|3
1735572200000|2024-12-30 15:23:20|6938.8|6923.8|6939.3|6924.3|6939.6|6924.6|6938.8|6923.8|0
1735572230000|2024-12-30 15:23:50|6940.6|6925.6|6942.6|6927.6|6942.6|6927.6|6940.6|6925.6|3
1735572240000|2024-12-30 15:24:00|6943.1|6928.1|6940.9|6925.9|6943.1|6928.1|6940.9|6925.9|5
1735572250000|2024-12-30 15:24:10|||||||||3
1735572260000|2024-12-30 15:24:20|6941.1|6926.1|6941.6|6926.6|6941.6|6926.6|6941.1|6926.1|1
1735572270000|2024-12-30 15:24:30|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|1
1735572280000|2024-12-30 15:24:40|6942.1|6927.1|6944.1|6929.1|6944.1|6929.1|6942.1|6927.1|4
1735572290000|2024-12-30 15:24:50|6944.4|6929.4|6944.6|6929.6|6944.9|6929.9|6944.3|6929.3|2
1735572300000|2024-12-30 15:25:00|6945.1|6930.1|6944.1|6929.1|6945.4|6930.4|6944.1|6929.1|3
1735572310000|2024-12-30 15:25:10|6943.9|6928.9|6944.9|6929.9|6944.9|6929.9|6943.9|6928.9|1
1735572320000|2024-12-30 15:25:20|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|1
1735572340000|2024-12-30 15:25:40|6944.6|6929.6|6944.9|6929.9|6944.9|6929.9|6944.6|6929.6|0
1735572360000|2024-12-30 15:26:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1735572370000|2024-12-30 15:26:10|6944.3|6929.3|6943.6|6928.6|6944.3|6929.3|6943.6|6928.6|2
1735572410000|2024-12-30 15:26:50|6943.3|6928.3|6943.6|6928.6|6943.6|6928.6|6943.3|6928.3|6
1735572420000|2024-12-30 15:27:00|6944.4|6929.4|6942.3|6927.3|6944.4|6929.4|6942.3|6927.3|8
1735572430000|2024-12-30 15:27:10|6941.6|6926.6|6942.1|6927.1|6942.4|6927.4|6940.8|6925.8|7
1735572440000|2024-12-30 15:27:20|6942.4|6927.4|6942.3|6927.3|6942.6|6927.6|6942.1|6927.1|3
1735572460000|2024-12-30 15:27:40|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1735572500000|2024-12-30 15:28:20|6942.1|6927.1|6938.4|6923.4|6942.4|6927.4|6938.4|6923.4|10
1735572510000|2024-12-30 15:28:30|6938.8|6923.8|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|2
1735572530000|2024-12-30 15:28:50|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|2
1735572540000|2024-12-30 15:29:00|6939.4|6924.4|6938.1|6923.1|6939.4|6924.4|6937.4|6922.4|17
1735572550000|2024-12-30 15:29:10|6938.9|6923.9|6940.1|6925.1|6940.1|6925.1|6938.9|6923.9|9
1735572560000|2024-12-30 15:29:20|6940.4|6925.4|6940.6|6925.6|6940.6|6925.6|6940.4|6925.4|3
1735572590000|2024-12-30 15:29:50|6941.4|6926.4|6941.9|6926.9|6941.9|6926.9|6941.4|6926.4|2
1735572600000|2024-12-30 15:30:00|6940.9|6925.9|6940.4|6925.4|6940.9|6925.9|6940.1|6925.1|24
1735572610000|2024-12-30 15:30:10|6939.9|6924.9|6934.6|6919.6|6939.9|6924.9|6933.6|6918.6|22
1735572620000|2024-12-30 15:30:20|6934.4|6919.4|6936.6|6921.6|6936.6|6921.6|6934.4|6919.4|4
1735572630000|2024-12-30 15:30:30|6936.1|6921.1|6935.9|6920.9|6936.4|6921.4|6935.9|6920.9|3
1735572640000|2024-12-30 15:30:40|6935.6|6920.6|6933.1|6918.1|6935.9|6920.9|6933.1|6918.1|8
1735572650000|2024-12-30 15:30:50|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|14
1735572660000|2024-12-30 15:31:00|6934.3|6919.3|6932.9|6917.9|6935.9|6920.9|6932.9|6917.9|12
1735572670000|2024-12-30 15:31:10|6932.6|6917.6|6930.1|6915.1|6932.6|6917.6|6930.1|6915.1|4
1735572680000|2024-12-30 15:31:20|6930.2|6915.2|6929.4|6914.4|6930.2|6915.2|6929.4|6914.4|1
1735572690000|2024-12-30 15:31:30|6929.7|6914.7|6931.9|6916.9|6931.9|6916.9|6928.7|6913.7|1
1735572700000|2024-12-30 15:31:40|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1735572710000|2024-12-30 15:31:50|6931.7|6916.7|6931.9|6916.9|6931.9|6916.9|6931.7|6916.7|4
1735572720000|2024-12-30 15:32:00|6933.2|6918.2|6933.4|6918.4|6935.9|6920.9|6933.2|6918.2|8
1735572730000|2024-12-30 15:32:10|6933.7|6918.7|6935.2|6920.2|6935.2|6920.2|6933.7|6918.7|6
1735572740000|2024-12-30 15:32:20|6935.7|6920.7|6935.4|6920.4|6936.4|6921.4|6935.4|6920.4|5
1735572750000|2024-12-30 15:32:30|6934.6|6919.6|6934.2|6919.2|6934.7|6919.7|6933.7|6918.7|0
1735572760000|2024-12-30 15:32:40|6934.4|6919.4|6934.7|6919.7|6934.7|6919.7|6934.4|6919.4|1
1735572780000|2024-12-30 15:33:00|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1735572790000|2024-12-30 15:33:10|6934.2|6919.2|6933.9|6918.9|6934.2|6919.2|6933.4|6918.4|3
1735572830000|2024-12-30 15:33:50|6932.7|6917.7|6931.4|6916.4|6932.7|6917.7|6931.4|6916.4|2
1735572840000|2024-12-30 15:34:00|6932.2|6917.2|6932.7|6917.7|6932.7|6917.7|6932.2|6917.2|3
1735572860000|2024-12-30 15:34:20|6932.4|6917.4|6932.2|6917.2|6932.4|6917.4|6932.2|6917.2|0
1735572890000|2024-12-30 15:34:50|6931.9|6916.9|6934.7|6919.7|6934.7|6919.7|6931.9|6916.9|12
1735572910000|2024-12-30 15:35:10|6934.9|6919.9|6935.9|6920.9|6935.9|6920.9|6934.9|6919.9|3
1735572920000|2024-12-30 15:35:20|6935.6|6920.6|6935.4|6920.4|6935.6|6920.6|6935.4|6920.4|1
1735572930000|2024-12-30 15:35:30|6935.7|6920.7|6936.2|6921.2|6936.2|6921.2|6935.7|6920.7|0
1735572950000|2024-12-30 15:35:50|6936.7|6921.7|6936.4|6921.4|6936.7|6921.7|6936.4|6921.4|9
1735572960000|2024-12-30 15:36:00|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6937.2|6922.2|2
1735572970000|2024-12-30 15:36:10|6937.2|6922.2|6935.7|6920.7|6937.2|6922.2|6935.4|6920.4|11
1735572990000|2024-12-30 15:36:30|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|1
1735573000000|2024-12-30 15:36:40|6934.7|6919.7|6934.2|6919.2|6934.7|6919.7|6934.2|6919.2|2
1735573010000|2024-12-30 15:36:50|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|1
1735573020000|2024-12-30 15:37:00|6935.7|6920.7|6935.2|6920.2|6935.9|6920.9|6935.2|6920.2|0
1735573030000|2024-12-30 15:37:10|||||||||1
1735573080000|2024-12-30 15:38:00|6934.7|6919.7|6933.7|6918.7|6934.7|6919.7|6933.7|6918.7|2
1735573090000|2024-12-30 15:38:10|6933.2|6918.2|6934.7|6919.7|6934.7|6919.7|6933.2|6918.2|9
1735573100000|2024-12-30 15:38:20|6934.9|6919.9|6934.7|6919.7|6935.2|6920.2|6934.7|6919.7|8
1735573110000|2024-12-30 15:38:30|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735573120000|2024-12-30 15:38:40|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1735573150000|2024-12-30 15:39:10|6934.4|6919.4|6935.2|6920.2|6935.2|6920.2|6934.4|6919.4|1
1735573160000|2024-12-30 15:39:20|6935.4|6920.4|6938.4|6923.4|6938.4|6923.4|6933.9|6918.9|24
1735573190000|2024-12-30 15:39:50|6937.2|6922.2|6936.7|6921.7|6937.2|6922.2|6936.7|6921.7|1
1735573200000|2024-12-30 15:40:00|6936.9|6921.9|6938.4|6923.4|6938.4|6923.4|6936.9|6921.9|4
1735573210000|2024-12-30 15:40:10|6937.9|6922.9|6937.7|6922.7|6937.9|6922.9|6937.7|6922.7|0
1735573220000|2024-12-30 15:40:20|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735573230000|2024-12-30 15:40:30|||||||||1
1735573240000|2024-12-30 15:40:40|6938.4|6923.4|6937.9|6922.9|6938.4|6923.4|6937.9|6922.9|1
1735573250000|2024-12-30 15:40:50|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1735573260000|2024-12-30 15:41:00|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|2
1735573270000|2024-12-30 15:41:10|||||||||1
1735573280000|2024-12-30 15:41:20|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6936.9|6921.9|3
1735573330000|2024-12-30 15:42:10|6936.9|6921.9|6937.9|6922.9|6937.9|6922.9|6936.9|6921.9|8
1735573350000|2024-12-30 15:42:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735573360000|2024-12-30 15:42:40|||||||||1
1735573370000|2024-12-30 15:42:50|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.1|6922.1|10
1735573380000|2024-12-30 15:43:00|6939.4|6924.4|6939.7|6924.7|6940.4|6925.4|6939.4|6924.4|8
1735573390000|2024-12-30 15:43:10|6940.1|6925.1|6941.4|6926.4|6941.4|6926.4|6940.1|6925.1|2
1735573400000|2024-12-30 15:43:20|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|10
1735573410000|2024-12-30 15:43:30|6941.2|6926.2|6941.9|6926.9|6941.9|6926.9|6941.2|6926.2|1
1735573420000|2024-12-30 15:43:40|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1735573440000|2024-12-30 15:44:00|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.4|6926.4|1
1735573500000|2024-12-30 15:45:00|6941.4|6926.4|6942.7|6927.7|6942.7|6927.7|6941.4|6926.4|8
1735573510000|2024-12-30 15:45:10|6943.4|6928.4|6942.4|6927.4|6943.4|6928.4|6942.4|6927.4|5
1735573530000|2024-12-30 15:45:30|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1735573540000|2024-12-30 15:45:40|6943.7|6928.7|6943.4|6928.4|6943.7|6928.7|6943.4|6928.4|6
1735573550000|2024-12-30 15:45:50|6943.2|6928.2|6942.9|6927.9|6943.2|6928.2|6942.4|6927.4|4
1735573560000|2024-12-30 15:46:00|6942.2|6927.2|6942.7|6927.7|6942.7|6927.7|6942.2|6927.2|1
1735573590000|2024-12-30 15:46:30|6942.4|6927.4|6943.2|6928.2|6943.2|6928.2|6942.4|6927.4|1
1735573640000|2024-12-30 15:47:20|6943.7|6928.7|6944.4|6929.4|6944.4|6929.4|6943.4|6928.4|12
1735573650000|2024-12-30 15:47:30|6943.9|6928.9|6944.2|6929.2|6944.2|6929.2|6943.9|6928.9|1
1735573660000|2024-12-30 15:47:40|6944.4|6929.4|6941.2|6926.2|6944.4|6929.4|6941.2|6926.2|4
1735573670000|2024-12-30 15:47:50|6942.2|6927.2|6942.4|6927.4|6942.4|6927.4|6942.2|6927.2|1
1735573690000|2024-12-30 15:48:10|||||||||1
1735573740000|2024-12-30 15:49:00|6941.2|6926.2|6940.7|6925.7|6941.2|6926.2|6940.7|6925.7|3
1735573750000|2024-12-30 15:49:10|6938.9|6923.9|6937.9|6922.9|6938.9|6923.9|6937.9|6922.9|8
1735573760000|2024-12-30 15:49:20|6938.2|6923.2|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|3
1735573770000|2024-12-30 15:49:30|6937.4|6922.4|6937.2|6922.2|6937.4|6922.4|6937.2|6922.2|1
1735573780000|2024-12-30 15:49:40|||||||||2
1735573800000|2024-12-30 15:50:00|6938.2|6923.2|6940.7|6925.7|6940.7|6925.7|6938.2|6923.2|9
1735573810000|2024-12-30 15:50:10|6940.9|6925.9|6940.4|6925.4|6941.2|6926.2|6940.2|6925.2|12
1735573830000|2024-12-30 15:50:30|6939.4|6924.4|6939.7|6924.7|6939.7|6924.7|6939.4|6924.4|1
1735573860000|2024-12-30 15:51:00|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1735573900000|2024-12-30 15:51:40|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|2
1735573910000|2024-12-30 15:51:50|6938.7|6923.7|6939.2|6924.2|6939.2|6924.2|6938.7|6923.7|2
1735573930000|2024-12-30 15:52:10|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|2
1735573940000|2024-12-30 15:52:20|6939.9|6924.9|6939.2|6924.2|6940.2|6925.2|6939.2|6924.2|4
1735573950000|2024-12-30 15:52:30|6938.4|6923.4|6938.9|6923.9|6938.9|6923.9|6938.4|6923.4|1
1735573980000|2024-12-30 15:53:00|6939.2|6924.2|6939.4|6924.4|6939.9|6924.9|6939.2|6924.2|5
1735573990000|2024-12-30 15:53:10|||||||||2
1735574000000|2024-12-30 15:53:20|||||||||2
1735574010000|2024-12-30 15:53:30|6939.2|6924.2|6939.4|6924.4|6939.4|6924.4|6939.2|6924.2|3
1735574080000|2024-12-30 15:54:40|||||||||1
1735574120000|2024-12-30 15:55:20|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6937.9|6922.9|1
1735574130000|2024-12-30 15:55:30|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|4
1735574140000|2024-12-30 15:55:40|6937.2|6922.2|6936.4|6921.4|6937.2|6922.2|6936.4|6921.4|1
1735574150000|2024-12-30 15:55:50|6936.2|6921.2|6935.9|6920.9|6936.2|6921.2|6935.7|6920.7|4
1735574160000|2024-12-30 15:56:00|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|3
1735574170000|2024-12-30 15:56:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|1
1735574210000|2024-12-30 15:56:50|6933.7|6918.7|6932.9|6917.9|6933.7|6918.7|6932.9|6917.9|3
1735574230000|2024-12-30 15:57:10|6931.2|6916.2|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|2
1735574240000|2024-12-30 15:57:20|6931.7|6916.7|6931.4|6916.4|6932.2|6917.2|6931.4|6916.4|1
1735574250000|2024-12-30 15:57:30|6931.7|6916.7|6931.4|6916.4|6931.7|6916.7|6931.4|6916.4|0
1735574260000|2024-12-30 15:57:40|||||||||1
1735574280000|2024-12-30 15:58:00|6931.7|6916.7|6935.7|6920.7|6936.2|6921.2|6931.7|6916.7|11
1735574290000|2024-12-30 15:58:10|6936.2|6921.2|6937.7|6922.7|6937.7|6922.7|6936.2|6921.2|7
1735574300000|2024-12-30 15:58:20|6937.9|6922.9|6939.4|6924.4|6940.4|6925.4|6937.9|6922.9|7
1735574310000|2024-12-30 15:58:30|6938.4|6923.4|6940.4|6925.4|6941.2|6926.2|6938.4|6923.4|9
1735574320000|2024-12-30 15:58:40|6940.7|6925.7|6943.4|6928.4|6943.5|6928.5|6940.7|6925.7|6
1735574330000|2024-12-30 15:58:50|6943.7|6928.7|6941.7|6926.7|6944.7|6929.7|6941.7|6926.7|12
1735574340000|2024-12-30 15:59:00|6942|6927|6940.5|6925.5|6942|6927|6940|6925|0
1735574350000|2024-12-30 15:59:10|6940.7|6925.7|6939.7|6924.7|6941.2|6926.2|6939.7|6924.7|4
1735574360000|2024-12-30 15:59:20|6938.9|6923.9|6936.4|6921.4|6939.7|6924.7|6936.4|6921.4|4
1735574370000|2024-12-30 15:59:30|6935.7|6920.7|6934.4|6919.4|6935.7|6920.7|6934.4|6919.4|3
1735574380000|2024-12-30 15:59:40|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|2
1735574390000|2024-12-30 15:59:50|6933.9|6918.9|6933.7|6918.7|6933.9|6918.9|6933.7|6918.7|2
1735574400000|2024-12-30 16:00:00|6933.4|6918.4|6931.4|6916.4|6933.4|6918.4|6931.4|6916.4|2
1735574410000|2024-12-30 16:00:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|3
1735574420000|2024-12-30 16:00:20|6930.7|6915.7|6930.9|6915.9|6931|6916|6930.7|6915.7|9
1735574430000|2024-12-30 16:00:30|6930.7|6915.7|6932|6917|6932|6917|6930.5|6915.5|13
1735574440000|2024-12-30 16:00:40|6931.4|6916.4|6932.2|6917.2|6933|6918|6931.2|6916.2|9
1735574450000|2024-12-30 16:00:50|6931.7|6916.7|6932|6917|6932|6917|6931.7|6916.7|1
1735574460000|2024-12-30 16:01:00|6932.5|6917.5|6932.2|6917.2|6932.5|6917.5|6932.2|6917.2|0
1735574470000|2024-12-30 16:01:10|6932|6917|6932|6917|6932|6917|6932|6917|1
1735574540000|2024-12-30 16:02:20|||||||||1
1735574560000|2024-12-30 16:02:40|6934.2|6919.2|6934|6919|6934.2|6919.2|6933.7|6918.7|4
1735574570000|2024-12-30 16:02:50|||||||||1
1735574600000|2024-12-30 16:03:20|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1735574610000|2024-12-30 16:03:30|6934.5|6919.5|6936.5|6921.5|6937|6922|6934.5|6919.5|2
1735574630000|2024-12-30 16:03:50|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735574640000|2024-12-30 16:04:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735574660000|2024-12-30 16:04:20|6936|6921|6938|6923|6938|6923|6936|6921|5
1735574670000|2024-12-30 16:04:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|2
1735574690000|2024-12-30 16:04:50|6935.9|6920.9|6935.7|6920.7|6935.9|6920.9|6935.4|6920.4|4
1735574700000|2024-12-30 16:05:00|6935.4|6920.4|6933.9|6918.9|6935.4|6920.4|6933.7|6918.7|1
1735574710000|2024-12-30 16:05:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735574720000|2024-12-30 16:05:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1735574730000|2024-12-30 16:05:30|6932.7|6917.7|6932.4|6917.4|6932.7|6917.7|6932.4|6917.4|0
1735574760000|2024-12-30 16:06:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|1
1735574770000|2024-12-30 16:06:10|||||||||2
1735574780000|2024-12-30 16:06:20|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|2
1735574790000|2024-12-30 16:06:30|6932|6917|6931.4|6916.4|6932|6917|6931.4|6916.4|1
1735574800000|2024-12-30 16:06:40|||||||||4
1735574810000|2024-12-30 16:06:50|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1735574830000|2024-12-30 16:07:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735574850000|2024-12-30 16:07:30|6928.4|6913.4|6926.7|6911.7|6928.4|6913.4|6926.7|6911.7|6
1735574860000|2024-12-30 16:07:40|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|6926.4|6911.4|0
1735574880000|2024-12-30 16:08:00|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|10
1735574900000|2024-12-30 16:08:20|6924.7|6909.7|6922.7|6907.7|6924.7|6909.7|6922.7|6907.7|2
1735574910000|2024-12-30 16:08:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735574920000|2024-12-30 16:08:40|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6921.4|6906.4|2
1735574930000|2024-12-30 16:08:50|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|1
1735574940000|2024-12-30 16:09:00|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|0
1735574950000|2024-12-30 16:09:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|5
1735574960000|2024-12-30 16:09:20|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|1
1735574980000|2024-12-30 16:09:40|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735575000000|2024-12-30 16:10:00|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|5
1735575010000|2024-12-30 16:10:10|6924.7|6909.7|6927.4|6912.4|6928.7|6913.7|6924.7|6909.7|5
1735575030000|2024-12-30 16:10:30|6927.2|6912.2|6925.2|6910.2|6927.4|6912.4|6925.2|6910.2|3
1735575040000|2024-12-30 16:10:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.2|6910.2|0
1735575050000|2024-12-30 16:10:50|6925.2|6910.2|6924.9|6909.9|6925.2|6910.2|6924.7|6909.7|1
1735575070000|2024-12-30 16:11:10|6924.7|6909.7|6924.9|6909.9|6924.9|6909.9|6924.7|6909.7|0
1735575090000|2024-12-30 16:11:30|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1735575120000|2024-12-30 16:12:00|6925.2|6910.2|6922.7|6907.7|6925.7|6910.7|6922.7|6907.7|10
1735575130000|2024-12-30 16:12:10|6922.2|6907.2|6921.9|6906.9|6922.2|6907.2|6921.9|6906.9|0
1735575150000|2024-12-30 16:12:30|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|1
1735575160000|2024-12-30 16:12:40|6921.9|6906.9|6921.4|6906.4|6921.9|6906.9|6921.4|6906.4|1
1735575170000|2024-12-30 16:12:50|||||||||1
1735575180000|2024-12-30 16:13:00|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|1
1735575190000|2024-12-30 16:13:10|6922.7|6907.7|6922.7|6907.7|6922.9|6907.9|6922.7|6907.7|1
1735575200000|2024-12-30 16:13:20|||||||||1
1735575210000|2024-12-30 16:13:30|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1735575220000|2024-12-30 16:13:40|6924.2|6909.2|6924.5|6909.5|6924.5|6909.5|6923.7|6908.7|7
1735575230000|2024-12-30 16:13:50|6923.7|6908.7|6924.2|6909.2|6925|6910|6923|6908|4
1735575240000|2024-12-30 16:14:00|6923.7|6908.7|6922.9|6907.9|6923.7|6908.7|6922.9|6907.9|0
1735575250000|2024-12-30 16:14:10|6923|6908|6923.5|6908.5|6923.5|6908.5|6923|6908|1
1735575260000|2024-12-30 16:14:20|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|1
1735575270000|2024-12-30 16:14:30|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|3
1735575280000|2024-12-30 16:14:40|6922.2|6907.2|6921.2|6906.2|6922.2|6907.2|6921.2|6906.2|1
1735575290000|2024-12-30 16:14:50|6923.5|6908.5|6923.7|6908.7|6923.9|6908.9|6923.5|6908.5|2
1735575300000|2024-12-30 16:15:00|6923.2|6908.2|6923.9|6908.9|6923.9|6908.9|6923.2|6908.2|1
1735575330000|2024-12-30 16:15:30|6924.4|6909.4|6926.9|6911.9|6926.9|6911.9|6924.4|6909.4|13
1735575340000|2024-12-30 16:15:40|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735575350000|2024-12-30 16:15:50|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|1
1735575360000|2024-12-30 16:16:00|6927.4|6912.4|6921.9|6906.9|6927.4|6912.4|6921.9|6906.9|3
1735575370000|2024-12-30 16:16:10|6921.7|6906.7|6921.4|6906.4|6921.7|6906.7|6921.4|6906.4|2
1735575380000|2024-12-30 16:16:20|6921.9|6906.9|6920.9|6905.9|6921.9|6906.9|6920.9|6905.9|8
1735575390000|2024-12-30 16:16:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1735575400000|2024-12-30 16:16:40|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|0
1735575410000|2024-12-30 16:16:50|6921.2|6906.2|6920.9|6905.9|6921.4|6906.4|6920.9|6905.9|1
1735575420000|2024-12-30 16:17:00|6922.4|6907.4|6922.9|6907.9|6922.9|6907.9|6922.4|6907.4|1
1735575440000|2024-12-30 16:17:20|6922.7|6907.7|6920.9|6905.9|6922.7|6907.7|6920.9|6905.9|0
1735575470000|2024-12-30 16:17:50|6921.7|6906.7|6920.9|6905.9|6921.7|6906.7|6920.9|6905.9|1
1735575480000|2024-12-30 16:18:00|6921.9|6906.9|6922.9|6907.9|6922.9|6907.9|6921.9|6906.9|7
1735575490000|2024-12-30 16:18:10|6922.7|6907.7|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|0
1735575500000|2024-12-30 16:18:20|6923.7|6908.7|6922.2|6907.2|6923.7|6908.7|6922.2|6907.2|2
1735575510000|2024-12-30 16:18:30|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1735575520000|2024-12-30 16:18:40|6921.4|6906.4|6923.7|6908.7|6923.7|6908.7|6921.4|6906.4|4
1735575540000|2024-12-30 16:19:00|6923.9|6908.9|6923.2|6908.2|6923.9|6908.9|6922.9|6907.9|1
1735575560000|2024-12-30 16:19:20|||||||||1
1735575590000|2024-12-30 16:19:50|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735575600000|2024-12-30 16:20:00|||||||||1
1735575610000|2024-12-30 16:20:10|6921.9|6906.9|6920.9|6905.9|6921.9|6906.9|6920.9|6905.9|10
1735575620000|2024-12-30 16:20:20|6920.4|6905.4|6921.4|6906.4|6921.4|6906.4|6920.4|6905.4|9
1735575630000|2024-12-30 16:20:30|||||||||1
1735575660000|2024-12-30 16:21:00|6921|6906|6920.7|6905.7|6921|6906|6920.7|6905.7|1
1735575670000|2024-12-30 16:21:10|6920.4|6905.4|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|1
1735575690000|2024-12-30 16:21:30|||||||||1
1735575720000|2024-12-30 16:22:00|6923.7|6908.7|6923.2|6908.2|6924|6909|6923.2|6908.2|26
1735575730000|2024-12-30 16:22:10|6923.5|6908.5|6924|6909|6924|6909|6923.2|6908.2|4
1735575740000|2024-12-30 16:22:20|6924.2|6909.2|6922.5|6907.5|6924.5|6909.5|6922.2|6907.2|1
1735575750000|2024-12-30 16:22:30|6922.2|6907.2|6922.5|6907.5|6922.5|6907.5|6922.2|6907.2|0
1735575780000|2024-12-30 16:23:00|6921.4|6906.4|6920.9|6905.9|6921.4|6906.4|6920.9|6905.9|6
1735575790000|2024-12-30 16:23:10|6920.5|6905.5|6920.2|6905.2|6920.5|6905.5|6920.2|6905.2|1
1735575810000|2024-12-30 16:23:30|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|0
1735575830000|2024-12-30 16:23:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|8
1735575840000|2024-12-30 16:24:00|6920.4|6905.4|6921.5|6906.5|6922.9|6907.9|6920.4|6905.4|25
1735575850000|2024-12-30 16:24:10|6920.9|6905.9|6921.2|6906.2|6921.7|6906.7|6920.9|6905.9|1
1735575860000|2024-12-30 16:24:20|6921|6906|6920.2|6905.2|6921|6906|6920.2|6905.2|1
1735575910000|2024-12-30 16:25:10|||||||||2
1735575970000|2024-12-30 16:26:10|6920.9|6905.9|6921.4|6906.4|6921.4|6906.4|6920.9|6905.9|1
1735576000000|2024-12-30 16:26:40|6921|6906|6920.2|6905.2|6921|6906|6920.2|6905.2|2
1735576010000|2024-12-30 16:26:50|||||||||1
1735576040000|2024-12-30 16:27:20|||||||||4
1735576050000|2024-12-30 16:27:30|||||||||2
1735576070000|2024-12-30 16:27:50|||||||||1
1735576080000|2024-12-30 16:28:00|6920|6905|6920.2|6905.2|6920.2|6905.2|6920|6905|4
1735576090000|2024-12-30 16:28:10|6922.2|6907.2|6921.7|6906.7|6922.2|6907.2|6921.7|6906.7|16
1735576100000|2024-12-30 16:28:20|6921|6906|6920.2|6905.2|6921|6906|6920.2|6905.2|2
1735576110000|2024-12-30 16:28:30|||||||||3
1735576140000|2024-12-30 16:29:00|6920.5|6905.5|6921.7|6906.7|6921.7|6906.7|6920.5|6905.5|12
1735576160000|2024-12-30 16:29:20|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|1
1735576170000|2024-12-30 16:29:30|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735576190000|2024-12-30 16:29:50|6921.2|6906.2|6920.7|6905.7|6921.2|6906.2|6920.5|6905.5|3
1735576200000|2024-12-30 16:30:00|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|4
1735576210000|2024-12-30 16:30:10|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|0
1735576230000|2024-12-30 16:30:30|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|9
1735576250000|2024-12-30 16:30:50|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|1
1735576270000|2024-12-30 16:31:10|6920.7|6905.7|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|8
1735576300000|2024-12-30 16:31:40|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|3
1735576320000|2024-12-30 16:32:00|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.4|6905.4|4
1735576330000|2024-12-30 16:32:10|6921.4|6906.4|6920.9|6905.9|6921.4|6906.4|6920.9|6905.9|1
1735576340000|2024-12-30 16:32:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1735576350000|2024-12-30 16:32:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|8
1735576360000|2024-12-30 16:32:40|6921.6|6906.6|6920.9|6905.9|6921.6|6906.6|6920.9|6905.9|3
1735576380000|2024-12-30 16:33:00|6922.2|6907.2|6921.9|6906.9|6922.2|6907.2|6921.9|6906.9|2
1735576390000|2024-12-30 16:33:10|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|6920.9|6905.9|2
1735576400000|2024-12-30 16:33:20|6920.7|6905.7|6920.7|6905.7|6920.9|6905.9|6920.4|6905.4|2
1735576440000|2024-12-30 16:34:00|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|6920.4|6905.4|3
1735576460000|2024-12-30 16:34:20|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|18
1735576480000|2024-12-30 16:34:40|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|1
1735576490000|2024-12-30 16:34:50|6915.2|6900.2|6914.7|6899.7|6915.2|6900.2|6914.7|6899.7|3
1735576500000|2024-12-30 16:35:00|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|2
1735576520000|2024-12-30 16:35:20|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1735576530000|2024-12-30 16:35:30|6915.4|6900.4|6915.4|6900.4|6915.7|6900.7|6915.4|6900.4|3
1735576540000|2024-12-30 16:35:40|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|1
1735576560000|2024-12-30 16:36:00|6916.4|6901.4|6917.4|6902.4|6917.4|6902.4|6916.4|6901.4|9
1735576570000|2024-12-30 16:36:10|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|3
1735576580000|2024-12-30 16:36:20|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|6918.2|6903.2|4
1735576600000|2024-12-30 16:36:40|6920.5|6905.5|6921.4|6906.4|6921.4|6906.4|6920.5|6905.5|6
1735576610000|2024-12-30 16:36:50|6921.7|6906.7|6922.2|6907.2|6922.2|6907.2|6921.7|6906.7|2
1735576620000|2024-12-30 16:37:00|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|6921.9|6906.9|1
1735576630000|2024-12-30 16:37:10|6923.7|6908.7|6922.4|6907.4|6924|6909|6922.4|6907.4|3
1735576640000|2024-12-30 16:37:20|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|0
1735576650000|2024-12-30 16:37:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735576660000|2024-12-30 16:37:40|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1735576670000|2024-12-30 16:37:50|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|8
1735576680000|2024-12-30 16:38:00|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|1
1735576690000|2024-12-30 16:38:10|6923.2|6908.2|6923.9|6908.9|6923.9|6908.9|6923.2|6908.2|4
1735576700000|2024-12-30 16:38:20|6924.2|6909.2|6922.9|6907.9|6925.7|6910.7|6922.9|6907.9|8
1735576710000|2024-12-30 16:38:30|6923.4|6908.4|6923.9|6908.9|6923.9|6908.9|6923.4|6908.4|1
1735576720000|2024-12-30 16:38:40|6923.7|6908.7|6923.4|6908.4|6923.7|6908.7|6923.4|6908.4|0
1735576730000|2024-12-30 16:38:50|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.2|6908.2|2
1735576740000|2024-12-30 16:39:00|6923.4|6908.4|6923.9|6908.9|6923.9|6908.9|6923.4|6908.4|8
1735576760000|2024-12-30 16:39:20|6923.7|6908.7|6923.4|6908.4|6923.7|6908.7|6923.4|6908.4|1
1735576770000|2024-12-30 16:39:30|6923|6908|6922.4|6907.4|6923|6908|6922.4|6907.4|3
1735576780000|2024-12-30 16:39:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|1
1735576790000|2024-12-30 16:39:50|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6
1735576800000|2024-12-30 16:40:00|6924.2|6909.2|6925.9|6910.9|6925.9|6910.9|6924.2|6909.2|1
1735576810000|2024-12-30 16:40:10|||||||||1
1735576830000|2024-12-30 16:40:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|1
1735576840000|2024-12-30 16:40:40|6925.9|6910.9|6923.5|6908.5|6925.9|6910.9|6923.5|6908.5|8
1735576850000|2024-12-30 16:40:50|6923.7|6908.7|6924.9|6909.9|6924.9|6909.9|6923.7|6908.7|4
1735576860000|2024-12-30 16:41:00|||||||||1
1735576870000|2024-12-30 16:41:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|4
1735576880000|2024-12-30 16:41:20|6928.4|6913.4|6929.4|6914.4|6929.4|6914.4|6928.4|6913.4|17
1735576890000|2024-12-30 16:41:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1735576920000|2024-12-30 16:42:00|6928.4|6913.4|6927.4|6912.4|6928.4|6913.4|6927.4|6912.4|6
1735576930000|2024-12-30 16:42:10|||||||||3
1735576940000|2024-12-30 16:42:20|6928.5|6913.5|6930.5|6915.5|6930.5|6915.5|6928.5|6913.5|11
1735576950000|2024-12-30 16:42:30|6929.7|6914.7|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|12
1735576960000|2024-12-30 16:42:40|6929.5|6914.5|6929.2|6914.2|6929.5|6914.5|6929.2|6914.2|1
1735576980000|2024-12-30 16:43:00|6929.4|6914.4|6928.9|6913.9|6929.7|6914.7|6928.9|6913.9|1
1735576990000|2024-12-30 16:43:10|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735577010000|2024-12-30 16:43:30|6928.9|6913.9|6930.7|6915.7|6932.7|6917.7|6928.9|6913.9|5
1735577030000|2024-12-30 16:43:50|6930.9|6915.9|6930.9|6915.9|6931.2|6916.2|6930.9|6915.9|2
1735577040000|2024-12-30 16:44:00|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|1
1735577050000|2024-12-30 16:44:10|6932|6917|6931.7|6916.7|6932|6917|6931.7|6916.7|0
1735577060000|2024-12-30 16:44:20|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|4
1735577080000|2024-12-30 16:44:40|6929.2|6914.2|6928.7|6913.7|6929.4|6914.4|6928.7|6913.7|1
1735577090000|2024-12-30 16:44:50|6928.5|6913.5|6928.7|6913.7|6929|6914|6928.5|6913.5|1
1735577110000|2024-12-30 16:45:10|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735577120000|2024-12-30 16:45:20|6928|6913|6928.2|6913.2|6928.2|6913.2|6928|6913|4
1735577130000|2024-12-30 16:45:30|6927.7|6912.7|6925.9|6910.9|6927.7|6912.7|6925.7|6910.7|2
1735577140000|2024-12-30 16:45:40|6926.2|6911.2|6925.9|6910.9|6926.2|6911.2|6925.9|6910.9|1
1735577150000|2024-12-30 16:45:50|6926.2|6911.2|6926.5|6911.5|6926.5|6911.5|6925.9|6910.9|1
1735577160000|2024-12-30 16:46:00|6925.9|6910.9|6926.2|6911.2|6926.2|6911.2|6925.9|6910.9|1
1735577170000|2024-12-30 16:46:10|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|0
1735577190000|2024-12-30 16:46:30|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1735577220000|2024-12-30 16:47:00|6924.9|6909.9|6923.9|6908.9|6924.9|6909.9|6923.9|6908.9|0
1735577240000|2024-12-30 16:47:20|6923.4|6908.4|6923.7|6908.7|6923.7|6908.7|6923.4|6908.4|0
1735577250000|2024-12-30 16:47:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735577280000|2024-12-30 16:48:00|6922.9|6907.9|6922.2|6907.2|6922.9|6907.9|6922.2|6907.2|2
1735577290000|2024-12-30 16:48:10|||||||||2
1735577310000|2024-12-30 16:48:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|9
1735577340000|2024-12-30 16:49:00|6922.7|6907.7|6924.4|6909.4|6925.5|6910.5|6922.5|6907.5|10
1735577350000|2024-12-30 16:49:10|6923.9|6908.9|6923.4|6908.4|6923.9|6908.9|6923.4|6908.4|1
1735577360000|2024-12-30 16:49:20|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1735577370000|2024-12-30 16:49:30|6923.2|6908.2|6923.5|6908.5|6923.5|6908.5|6923.2|6908.2|1
1735577380000|2024-12-30 16:49:40|6923.7|6908.7|6924|6909|6924|6909|6923.7|6908.7|0
1735577390000|2024-12-30 16:49:50|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|0
1735577400000|2024-12-30 16:50:00|6923.5|6908.5|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|1
1735577410000|2024-12-30 16:50:10|6924|6909|6924.7|6909.7|6925.2|6910.2|6924|6909|4
1735577420000|2024-12-30 16:50:20|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1735577430000|2024-12-30 16:50:30|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|6923.9|6908.9|1
1735577450000|2024-12-30 16:50:50|||||||||1
1735577460000|2024-12-30 16:51:00|6923.5|6908.5|6922.9|6907.9|6923.5|6908.5|6922.9|6907.9|2
1735577490000|2024-12-30 16:51:30|6923|6908|6923|6908|6923|6908|6923|6908|0
1735577500000|2024-12-30 16:51:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|3
1735577520000|2024-12-30 16:52:00|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|6922.2|6907.2|1
1735577530000|2024-12-30 16:52:10|6919.7|6904.7|6919.5|6904.5|6920.2|6905.2|6919|6904|25
1735577540000|2024-12-30 16:52:20|6919.7|6904.7|6919.7|6904.7|6920|6905|6919.5|6904.5|3
1735577550000|2024-12-30 16:52:30|6919.5|6904.5|6919.7|6904.7|6919.7|6904.7|6919.5|6904.5|2
1735577560000|2024-12-30 16:52:40|6919.2|6904.2|6919.5|6904.5|6919.5|6904.5|6919.2|6904.2|0
1735577570000|2024-12-30 16:52:50|6919|6904|6919|6904|6919|6904|6919|6904|1
1735577590000|2024-12-30 16:53:10|6918.2|6903.2|6918.7|6903.7|6918.7|6903.7|6918.2|6903.2|2
1735577600000|2024-12-30 16:53:20|6919|6904|6918.7|6903.7|6919|6904|6918.7|6903.7|1
1735577630000|2024-12-30 16:53:50|6918.2|6903.2|6919.7|6904.7|6919.7|6904.7|6918.2|6903.2|2
1735577670000|2024-12-30 16:54:30|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1735577700000|2024-12-30 16:55:00|6920|6905|6920|6905|6920|6905|6920|6905|10
1735577720000|2024-12-30 16:55:20|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|2
1735577730000|2024-12-30 16:55:30|6920|6905|6920.5|6905.5|6920.5|6905.5|6919.7|6904.7|5
1735577740000|2024-12-30 16:55:40|6920|6905|6920.2|6905.2|6920.5|6905.5|6920|6905|1
1735577760000|2024-12-30 16:56:00|6920|6905|6920|6905|6920|6905|6920|6905|0
1735577770000|2024-12-30 16:56:10|6919|6904|6919|6904|6919|6904|6919|6904|1
1735577780000|2024-12-30 16:56:20|6918.7|6903.7|6918.5|6903.5|6918.7|6903.7|6918.5|6903.5|3
1735577790000|2024-12-30 16:56:30|6918.3|6903.3|6918|6903|6918.3|6903.3|6918|6903|0
1735577800000|2024-12-30 16:56:40|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|5
1735577810000|2024-12-30 16:56:50|6919.8|6904.8|6920|6905|6920.3|6905.3|6919.5|6904.5|2
1735577820000|2024-12-30 16:57:00|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1735577850000|2024-12-30 16:57:30|||||||||1
1735577860000|2024-12-30 16:57:40|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|2
1735577870000|2024-12-30 16:57:50|6920.5|6905.5|6920.8|6905.8|6920.8|6905.8|6920.5|6905.5|16
1735577880000|2024-12-30 16:58:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|15
1735577890000|2024-12-30 16:58:10|||||||||1
1735577900000|2024-12-30 16:58:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.5|6905.5|5
1735577910000|2024-12-30 16:58:30|6920.5|6905.5|6920.8|6905.8|6920.8|6905.8|6920.5|6905.5|2
1735577920000|2024-12-30 16:58:40|6921|6906|6921|6906|6921|6906|6921|6906|0
1735577930000|2024-12-30 16:58:50|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735577940000|2024-12-30 16:59:00|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920|6905|7
1735577950000|2024-12-30 16:59:10|6920.5|6905.5|6921|6906|6921|6906|6919.5|6904.5|10
1735577970000|2024-12-30 16:59:30|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1735577980000|2024-12-30 16:59:40|6921|6906|6921|6906|6921|6906|6921|6906|1
1735577990000|2024-12-30 16:59:50|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1735578010000|2024-12-30 17:00:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|1
1735578020000|2024-12-30 17:00:20|6921|6906|6921.3|6906.3|6921.3|6906.3|6921|6906|1
1735578030000|2024-12-30 17:00:30|6921|6906|6920.8|6905.8|6921|6906|6920.3|6905.3|3
1735578060000|2024-12-30 17:01:00|||||||||1
1735578100000|2024-12-30 17:01:40|6921.1|6906.1|6921.8|6906.8|6921.8|6906.8|6921.1|6906.1|10
1735578110000|2024-12-30 17:01:50|||||||||1
1735578120000|2024-12-30 17:02:00|6925.8|6910.8|6931.8|6916.8|6931.8|6916.8|6925.8|6910.8|24
1735578130000|2024-12-30 17:02:10|6932.1|6917.1|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|1
1735578140000|2024-12-30 17:02:20|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.6|6916.6|1
1735578150000|2024-12-30 17:02:30|6932.1|6917.1|6931.8|6916.8|6932.1|6917.1|6931.8|6916.8|2
1735578160000|2024-12-30 17:02:40|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|2
1735578170000|2024-12-30 17:02:50|6934.2|6919.2|6934.6|6919.6|6934.6|6919.6|6934.2|6919.2|1
1735578180000|2024-12-30 17:03:00|6936.1|6921.1|6935.1|6920.1|6936.1|6921.1|6934.3|6919.3|5
1735578190000|2024-12-30 17:03:10|6936.1|6921.1|6935.3|6920.3|6937.3|6922.3|6935.1|6920.1|11
1735578200000|2024-12-30 17:03:20|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|2
1735578210000|2024-12-30 17:03:30|6935|6920|6936.3|6921.3|6936.3|6921.3|6935|6920|3
1735578220000|2024-12-30 17:03:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|1
1735578240000|2024-12-30 17:04:00|6936.3|6921.3|6937.6|6922.6|6937.6|6922.6|6934.6|6919.6|15
1735578250000|2024-12-30 17:04:10|6935.8|6920.8|6936.6|6921.6|6936.6|6921.6|6935.8|6920.8|2
1735578290000|2024-12-30 17:04:50|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|1
1735578300000|2024-12-30 17:05:00|6936.8|6921.8|6935.8|6920.8|6936.8|6921.8|6935.3|6920.3|8
1735578320000|2024-12-30 17:05:20|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1735578330000|2024-12-30 17:05:30|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|2
1735578340000|2024-12-30 17:05:40|6938.5|6923.5|6936.3|6921.3|6938.5|6923.5|6934.5|6919.5|21
1735578350000|2024-12-30 17:05:50|6936|6921|6936.8|6921.8|6936.8|6921.8|6936|6921|2
1735578360000|2024-12-30 17:06:00|6937|6922|6937|6922|6937.6|6922.6|6937|6922|2
1735578370000|2024-12-30 17:06:10|6937.3|6922.3|6937.5|6922.5|6937.5|6922.5|6937.3|6922.3|0
1735578380000|2024-12-30 17:06:20|6936.8|6921.8|6936|6921|6936.8|6921.8|6936|6921|3
1735578400000|2024-12-30 17:06:40|6935.3|6920.3|6935|6920|6935.5|6920.5|6935|6920|1
1735578410000|2024-12-30 17:06:50|6935.3|6920.3|6935.3|6920.3|6935.5|6920.5|6935.3|6920.3|6
1735578420000|2024-12-30 17:07:00|6934.5|6919.5|6934.1|6919.1|6934.5|6919.5|6934.1|6919.1|4
1735578430000|2024-12-30 17:07:10|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|1
1735578440000|2024-12-30 17:07:20|6935|6920|6935.3|6920.3|6935.3|6920.3|6935|6920|1
1735578450000|2024-12-30 17:07:30|6937.3|6922.3|6936.6|6921.6|6937.3|6922.3|6936.6|6921.6|2
1735578460000|2024-12-30 17:07:40|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735578490000|2024-12-30 17:08:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1735578510000|2024-12-30 17:08:30|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735578540000|2024-12-30 17:09:00|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.1|6921.1|3
1735578580000|2024-12-30 17:09:40|6936.1|6921.1|6935.5|6920.5|6936.1|6921.1|6935.3|6920.3|4
1735578590000|2024-12-30 17:09:50|6934.6|6919.6|6933.8|6918.8|6934.6|6919.6|6933.8|6918.8|0
1735578610000|2024-12-30 17:10:10|6934|6919|6935.6|6920.6|6935.6|6920.6|6934|6919|1
1735578630000|2024-12-30 17:10:30|6935.8|6920.8|6935.6|6920.6|6935.8|6920.8|6935.6|6920.6|0
1735578660000|2024-12-30 17:11:00|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1735578670000|2024-12-30 17:11:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735578680000|2024-12-30 17:11:20|6934.8|6919.8|6935.1|6920.1|6935.1|6920.1|6934.8|6919.8|1
1735578700000|2024-12-30 17:11:40|6934.6|6919.6|6934.8|6919.8|6934.8|6919.8|6934.6|6919.6|0
1735578720000|2024-12-30 17:12:00|6935.1|6920.1|6934.6|6919.6|6935.1|6920.1|6934.6|6919.6|0
1735578740000|2024-12-30 17:12:20|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|1
1735578750000|2024-12-30 17:12:30|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|1
1735578760000|2024-12-30 17:12:40|6936.6|6921.6|6934.3|6919.3|6936.6|6921.6|6934.3|6919.3|8
1735578790000|2024-12-30 17:13:10|6934.1|6919.1|6932.1|6917.1|6934.1|6919.1|6931.8|6916.8|3
1735578800000|2024-12-30 17:13:20|6931.6|6916.6|6932.1|6917.1|6932.1|6917.1|6931.6|6916.6|2
1735578810000|2024-12-30 17:13:30|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1735578840000|2024-12-30 17:14:00|6931.9|6916.9|6930.8|6915.8|6931.9|6916.9|6930.8|6915.8|1
1735578860000|2024-12-30 17:14:20|6931.1|6916.1|6930.8|6915.8|6931.1|6916.1|6930.8|6915.8|0
1735578920000|2024-12-30 17:15:20|6932.3|6917.3|6932.6|6917.6|6932.6|6917.6|6932|6917|5
1735578950000|2024-12-30 17:15:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735578960000|2024-12-30 17:16:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1735578990000|2024-12-30 17:16:30|6930.8|6915.8|6929.8|6914.8|6930.8|6915.8|6929.5|6914.5|1
1735579010000|2024-12-30 17:16:50|6929.6|6914.6|6929.3|6914.3|6929.6|6914.6|6929.3|6914.3|8
1735579020000|2024-12-30 17:17:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1735579070000|2024-12-30 17:17:50|||||||||1
1735579080000|2024-12-30 17:18:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1735579090000|2024-12-30 17:18:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735579120000|2024-12-30 17:18:40|6930.5|6915.5|6932.5|6917.5|6932.5|6917.5|6930.5|6915.5|6
1735579130000|2024-12-30 17:18:50|6932|6917|6930|6915|6932|6917|6930|6915|1
1735579140000|2024-12-30 17:19:00|6929.8|6914.8|6929|6914|6929.8|6914.8|6929|6914|2
1735579150000|2024-12-30 17:19:10|||||||||1
1735579190000|2024-12-30 17:19:50|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|1
1735579200000|2024-12-30 17:20:00|6929.5|6914.5|6929.5|6914.5|6930|6915|6929.5|6914.5|4
1735579220000|2024-12-30 17:20:20|6930|6915|6930|6915|6930.3|6915.3|6930|6915|0
1735579230000|2024-12-30 17:20:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735579260000|2024-12-30 17:21:00|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1735579270000|2024-12-30 17:21:10|||||||||1
1735579310000|2024-12-30 17:21:50|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|1
1735579320000|2024-12-30 17:22:00|6928.7|6913.7|6927.7|6912.7|6928.7|6913.7|6927.7|6912.7|2
1735579330000|2024-12-30 17:22:10|6927.5|6912.5|6927.3|6912.3|6927.5|6912.5|6927|6912|3
1735579340000|2024-12-30 17:22:20|6928|6913|6929|6914|6929|6914|6928|6913|2
1735579350000|2024-12-30 17:22:30|6928|6913|6927.7|6912.7|6928|6913|6927.7|6912.7|1
1735579380000|2024-12-30 17:23:00|6925.3|6910.3|6927.2|6912.2|6927.5|6912.5|6925.3|6910.3|3
1735579390000|2024-12-30 17:23:10|6928|6913|6928|6913|6928|6913|6928|6913|0
1735579430000|2024-12-30 17:23:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6
1735579440000|2024-12-30 17:24:00|6926|6911|6925.5|6910.5|6926|6911|6925.5|6910.5|0
1735579450000|2024-12-30 17:24:10|6926|6911|6926.3|6911.3|6926.3|6911.3|6926|6911|2
1735579470000|2024-12-30 17:24:30|||||||||1
1735579480000|2024-12-30 17:24:40|6926.8|6911.8|6927.3|6912.3|6927.3|6912.3|6926.8|6911.8|2
1735579500000|2024-12-30 17:25:00|6927|6912|6926.8|6911.8|6927.3|6912.3|6926.5|6911.5|2
1735579510000|2024-12-30 17:25:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735579520000|2024-12-30 17:25:20|6924.7|6909.7|6925.2|6910.2|6925.2|6910.2|6924.7|6909.7|7
1735579530000|2024-12-30 17:25:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735579540000|2024-12-30 17:25:40|6926.2|6911.2|6928.5|6913.5|6928.5|6913.5|6926.2|6911.2|2
1735579580000|2024-12-30 17:26:20|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1735579600000|2024-12-30 17:26:40|6927.7|6912.7|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|0
1735579620000|2024-12-30 17:27:00|6927.5|6912.5|6927.2|6912.2|6927.5|6912.5|6927.2|6912.2|1
1735579630000|2024-12-30 17:27:10|6926.5|6911.5|6927.3|6912.3|6927.3|6912.3|6926.5|6911.5|1
1735579650000|2024-12-30 17:27:30|6928|6913|6928|6913|6928|6913|6928|6913|0
1735579670000|2024-12-30 17:27:50|6927.8|6912.8|6926.5|6911.5|6927.8|6912.8|6926.5|6911.5|4
1735579680000|2024-12-30 17:28:00|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|1
1735579690000|2024-12-30 17:28:10|6927.3|6912.3|6928.2|6913.2|6928.2|6913.2|6927.3|6912.3|3
1735579700000|2024-12-30 17:28:20|6928|6913|6928|6913|6928|6913|6928|6913|1
1735579720000|2024-12-30 17:28:40|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1735579740000|2024-12-30 17:29:00|6928.2|6913.2|6927.7|6912.7|6928.2|6913.2|6927.7|6912.7|1
1735579750000|2024-12-30 17:29:10|6928.2|6913.2|6928|6913|6929|6914|6927.5|6912.5|9
1735579760000|2024-12-30 17:29:20|6928.3|6913.3|6928.5|6913.5|6928.5|6913.5|6928.3|6913.3|0
1735579790000|2024-12-30 17:29:50|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1735579800000|2024-12-30 17:30:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927|6912|0
1735579810000|2024-12-30 17:30:10|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1735579830000|2024-12-30 17:30:30|||||||||1
1735579850000|2024-12-30 17:30:50|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|1
1735579860000|2024-12-30 17:31:00|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|2
1735579870000|2024-12-30 17:31:10|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1735579920000|2024-12-30 17:32:00|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|2
1735579930000|2024-12-30 17:32:10|||||||||1
1735579940000|2024-12-30 17:32:20|6928.7|6913.7|6927.2|6912.2|6928.7|6913.7|6927.2|6912.2|2
1735579950000|2024-12-30 17:32:30|6927|6912|6926|6911|6927|6912|6926|6911|0
1735579970000|2024-12-30 17:32:50|6925|6910|6924.7|6909.7|6925|6910|6923.5|6908.5|6
1735579980000|2024-12-30 17:33:00|6924.5|6909.5|6925|6910|6925|6910|6924.5|6909.5|0
1735579990000|2024-12-30 17:33:10|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|2
1735580000000|2024-12-30 17:33:20|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925|6910|1
1735580010000|2024-12-30 17:33:30|6925|6910|6924.5|6909.5|6925|6910|6924.5|6909.5|1
1735580040000|2024-12-30 17:34:00|6924.8|6909.8|6925.5|6910.5|6926|6911|6924.8|6909.8|5
1735580050000|2024-12-30 17:34:10|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|1
1735580070000|2024-12-30 17:34:30|6925.5|6910.5|6926|6911|6926|6911|6925.5|6910.5|0
1735580080000|2024-12-30 17:34:40|||||||||1
1735580090000|2024-12-30 17:34:50|6926.3|6911.3|6927.5|6912.5|6928.5|6913.5|6926.3|6911.3|5
1735580100000|2024-12-30 17:35:00|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|1
1735580110000|2024-12-30 17:35:10|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|1
1735580130000|2024-12-30 17:35:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735580160000|2024-12-30 17:36:00|6926|6911|6926|6911|6926|6911|6926|6911|0
1735580190000|2024-12-30 17:36:30|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925|6910|1
1735580220000|2024-12-30 17:37:00|6925|6910|6924.3|6909.3|6925|6910|6924|6909|4
1735580230000|2024-12-30 17:37:10|6924.5|6909.5|6925|6910|6925.5|6910.5|6924.5|6909.5|3
1735580260000|2024-12-30 17:37:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|3
1735580280000|2024-12-30 17:38:00|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735580320000|2024-12-30 17:38:40|6924|6909|6924.3|6909.3|6924.3|6909.3|6924|6909|1
1735580350000|2024-12-30 17:39:10|6923|6908|6923.6|6908.6|6923.6|6908.6|6923|6908|13
1735580360000|2024-12-30 17:39:20|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1735580390000|2024-12-30 17:39:50|6924.3|6909.3|6924|6909|6924.3|6909.3|6924|6909|0
1735580400000|2024-12-30 17:40:00|6925.3|6910.3|6927.3|6912.3|6927.3|6912.3|6925.3|6910.3|50
1735580410000|2024-12-30 17:40:10|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735580430000|2024-12-30 17:40:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1735580450000|2024-12-30 17:40:50|6925|6910|6925.3|6910.3|6925.3|6910.3|6924.8|6909.8|1
1735580460000|2024-12-30 17:41:00|6925|6910|6925|6910|6925|6910|6925|6910|0
1735580470000|2024-12-30 17:41:10|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|1
1735580480000|2024-12-30 17:41:20|6925|6910|6925|6910|6925|6910|6924.8|6909.8|1
1735580500000|2024-12-30 17:41:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|1
1735580510000|2024-12-30 17:41:50|6926|6911|6926|6911|6926|6911|6926|6911|1
1735580520000|2024-12-30 17:42:00|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735580530000|2024-12-30 17:42:10|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|1
1735580550000|2024-12-30 17:42:30|6924.5|6909.5|6924.3|6909.3|6924.5|6909.5|6924.3|6909.3|0
1735580560000|2024-12-30 17:42:40|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|1
1735580580000|2024-12-30 17:43:00|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|0
1735580640000|2024-12-30 17:44:00|6923|6908|6923|6908|6923|6908|6923|6908|0
1735580650000|2024-12-30 17:44:10|6924|6909|6924|6909|6924|6909|6924|6909|5
1735580670000|2024-12-30 17:44:30|||||||||1
1735580680000|2024-12-30 17:44:40|6925|6910|6925|6910|6925|6910|6925|6910|2
1735580690000|2024-12-30 17:44:50|6924.8|6909.8|6925|6910|6925|6910|6924.8|6909.8|1
1735580700000|2024-12-30 17:45:00|6924.8|6909.8|6924.5|6909.5|6924.8|6909.8|6924.5|6909.5|1
1735580720000|2024-12-30 17:45:20|6924|6909|6923.8|6908.8|6924|6909|6923.8|6908.8|4
1735580730000|2024-12-30 17:45:30|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|6923.5|6908.5|2
1735580760000|2024-12-30 17:46:00|6923.8|6908.8|6923.5|6908.5|6923.8|6908.8|6923.5|6908.5|8
1735580770000|2024-12-30 17:46:10|6923|6908|6921.8|6906.8|6923|6908|6921.8|6906.8|2
1735580800000|2024-12-30 17:46:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735580810000|2024-12-30 17:46:50|6922|6907|6922.5|6907.5|6922.5|6907.5|6922|6907|1
1735580840000|2024-12-30 17:47:20|6923|6908|6923|6908|6923|6908|6923|6908|0
1735580870000|2024-12-30 17:47:50|6922.8|6907.8|6922.3|6907.3|6922.8|6907.8|6922.3|6907.3|4
1735580880000|2024-12-30 17:48:00|6922|6907|6920.3|6905.3|6922|6907|6920.3|6905.3|8
1735580890000|2024-12-30 17:48:10|6920|6905|6920|6905|6920|6905|6920|6905|0
1735580900000|2024-12-30 17:48:20|6920.5|6905.5|6920.5|6905.5|6921.3|6906.3|6920.5|6905.5|6
1735580930000|2024-12-30 17:48:50|6920.8|6905.8|6921.3|6906.3|6922.3|6907.3|6920.8|6905.8|5
1735580950000|2024-12-30 17:49:10|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735580960000|2024-12-30 17:49:20|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735580970000|2024-12-30 17:49:30|6921|6906|6921|6906|6921|6906|6921|6906|0
1735580980000|2024-12-30 17:49:40|6921.3|6906.3|6921.5|6906.5|6921.5|6906.5|6921.3|6906.3|3
1735581010000|2024-12-30 17:50:10|||||||||3
1735581060000|2024-12-30 17:51:00|6921.3|6906.3|6921.5|6906.5|6921.5|6906.5|6921.3|6906.3|2
1735581070000|2024-12-30 17:51:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735581080000|2024-12-30 17:51:20|6922|6907|6921.8|6906.8|6922|6907|6921.8|6906.8|5
1735581100000|2024-12-30 17:51:40|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735581120000|2024-12-30 17:52:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735581130000|2024-12-30 17:52:10|6920.7|6905.7|6919|6904|6920.8|6905.8|6919|6904|9
1735581140000|2024-12-30 17:52:20|6918.5|6903.5|6919|6904|6919|6904|6918.5|6903.5|2
1735581170000|2024-12-30 17:52:50|6919.5|6904.5|6920.5|6905.5|6920.5|6905.5|6919.5|6904.5|5
1735581180000|2024-12-30 17:53:00|6920|6905|6920|6905|6920|6905|6920|6905|0
1735581190000|2024-12-30 17:53:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735581210000|2024-12-30 17:53:30|6920|6905|6920|6905|6920|6905|6920|6905|0
1735581240000|2024-12-30 17:54:00|6920.3|6905.3|6920.8|6905.8|6921|6906|6920.3|6905.3|4
1735581260000|2024-12-30 17:54:20|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735581300000|2024-12-30 17:55:00|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735581330000|2024-12-30 17:55:30|6921|6906|6921|6906|6921|6906|6921|6906|2
1735581340000|2024-12-30 17:55:40|6920.8|6905.8|6920.3|6905.3|6920.8|6905.8|6920.3|6905.3|2
1735581390000|2024-12-30 17:56:30|6920|6905|6919.3|6904.3|6920|6905|6919.3|6904.3|2
1735581420000|2024-12-30 17:57:00|6919|6904|6919|6904|6919|6904|6919|6904|1
1735581440000|2024-12-30 17:57:20|||||||||1
1735581450000|2024-12-30 17:57:30|6918.8|6903.8|6919.5|6904.5|6919.5|6904.5|6918.8|6903.8|7
1735581460000|2024-12-30 17:57:40|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|4
1735581470000|2024-12-30 17:57:50|6919.5|6904.5|6919.3|6904.3|6919.5|6904.5|6919.3|6904.3|1
1735581480000|2024-12-30 17:58:00|6919|6904|6918.8|6903.8|6919|6904|6918.5|6903.5|7
1735581490000|2024-12-30 17:58:10|6919|6904|6918.8|6903.8|6919|6904|6918.8|6903.8|0
1735581500000|2024-12-30 17:58:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1735581510000|2024-12-30 17:58:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735581520000|2024-12-30 17:58:40|6918.5|6903.5|6918.8|6903.8|6918.8|6903.8|6918.5|6903.5|2
1735581530000|2024-12-30 17:58:50|||||||||1
1735581540000|2024-12-30 17:59:00|6918.5|6903.5|6918.8|6903.8|6918.8|6903.8|6918.5|6903.5|2
1735581550000|2024-12-30 17:59:10|6919|6904|6919|6904|6919|6904|6919|6904|1
1735581560000|2024-12-30 17:59:20|6920|6905|6921|6906|6921.3|6906.3|6920|6905|6
1735581580000|2024-12-30 17:59:40|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735581600000|2024-12-30 18:00:00|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1735581610000|2024-12-30 18:00:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1735581640000|2024-12-30 18:00:40|6920.3|6905.3|6919.8|6904.8|6920.3|6905.3|6919.8|6904.8|1
1735581650000|2024-12-30 18:00:50|6920.5|6905.5|6920.3|6905.3|6920.5|6905.5|6920.3|6905.3|1
1735581660000|2024-12-30 18:01:00|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735581670000|2024-12-30 18:01:10|6920.2|6905.2|6920.8|6905.8|6920.8|6905.8|6920.2|6905.2|4
1735581690000|2024-12-30 18:01:30|6920.5|6905.5|6920|6905|6920.5|6905.5|6920|6905|0
1735581730000|2024-12-30 18:02:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|1
1735581750000|2024-12-30 18:02:30|6919|6904|6918.8|6903.8|6919|6904|6918.8|6903.8|4
1735581760000|2024-12-30 18:02:40|||||||||1
1735581800000|2024-12-30 18:03:20|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1735581810000|2024-12-30 18:03:30|||||||||1
1735581830000|2024-12-30 18:03:50|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1735581840000|2024-12-30 18:04:00|||||||||2
1735581860000|2024-12-30 18:04:20|6919|6904|6919.5|6904.5|6919.5|6904.5|6919|6904|3
1735581880000|2024-12-30 18:04:40|||||||||1
1735581910000|2024-12-30 18:05:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|1
1735581920000|2024-12-30 18:05:20|6920|6905|6920|6905|6920|6905|6920|6905|0
1735581930000|2024-12-30 18:05:30|6920.5|6905.5|6921|6906|6921.3|6906.3|6920.5|6905.5|3
1735581940000|2024-12-30 18:05:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|7
1735581960000|2024-12-30 18:06:00|6919.5|6904.5|6919|6904|6919.5|6904.5|6919|6904|0
1735581970000|2024-12-30 18:06:10|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.3|6903.3|2
1735581980000|2024-12-30 18:06:20|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735582000000|2024-12-30 18:06:40|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|1
1735582020000|2024-12-30 18:07:00|6918.8|6903.8|6918.8|6903.8|6919|6904|6918.8|6903.8|1
1735582040000|2024-12-30 18:07:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1735582050000|2024-12-30 18:07:30|||||||||1
1735582060000|2024-12-30 18:07:40|||||||||1
1735582070000|2024-12-30 18:07:50|6916.8|6901.8|6917|6902|6917|6902|6916.8|6901.8|2
1735582080000|2024-12-30 18:08:00|6917.3|6902.3|6917.8|6902.8|6917.8|6902.8|6917.3|6902.3|3
1735582090000|2024-12-30 18:08:10|6918.5|6903.5|6919.3|6904.3|6920.3|6905.3|6918.5|6903.5|3
1735582100000|2024-12-30 18:08:20|6919|6904|6918.5|6903.5|6919|6904|6918.5|6903.5|0
1735582130000|2024-12-30 18:08:50|6918.3|6903.3|6917.5|6902.5|6918.3|6903.3|6917.5|6902.5|0
1735582140000|2024-12-30 18:09:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|3
1735582150000|2024-12-30 18:09:10|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1735582160000|2024-12-30 18:09:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1735582180000|2024-12-30 18:09:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|3
1735582190000|2024-12-30 18:09:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|1
1735582200000|2024-12-30 18:10:00|6915.5|6900.5|6916.3|6901.3|6916.5|6901.5|6915.5|6900.5|2
1735582210000|2024-12-30 18:10:10|6916.5|6901.5|6916.3|6901.3|6916.5|6901.5|6916.3|6901.3|0
1735582220000|2024-12-30 18:10:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.3|6901.3|0
1735582240000|2024-12-30 18:10:40|6916.8|6901.8|6917.5|6902.5|6917.5|6902.5|6916.8|6901.8|1
1735582290000|2024-12-30 18:11:30|6917.8|6902.8|6918.5|6903.5|6918.5|6903.5|6917.8|6902.8|2
1735582300000|2024-12-30 18:11:40|||||||||2
1735582310000|2024-12-30 18:11:50|||||||||1
1735582330000|2024-12-30 18:12:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|1
1735582350000|2024-12-30 18:12:30|||||||||1
1735582390000|2024-12-30 18:13:10|6917.3|6902.3|6916.8|6901.8|6917.3|6902.3|6916.8|6901.8|1
1735582400000|2024-12-30 18:13:20|6916|6901|6916|6901|6916|6901|6916|6901|1
1735582430000|2024-12-30 18:13:50|6915.8|6900.8|6915|6900|6915.8|6900.8|6915|6900|3
1735582450000|2024-12-30 18:14:10|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|8
1735582460000|2024-12-30 18:14:20|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1735582480000|2024-12-30 18:14:40|6918.3|6903.3|6918.8|6903.8|6918.8|6903.8|6918.3|6903.3|0
1735582500000|2024-12-30 18:15:00|6919.8|6904.8|6920.3|6905.3|6920.3|6905.3|6919.8|6904.8|8
1735582510000|2024-12-30 18:15:10|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735582540000|2024-12-30 18:15:40|6920.8|6905.8|6922.5|6907.5|6922.5|6907.5|6920.8|6905.8|2
1735582550000|2024-12-30 18:15:50|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.8|6907.8|0
1735582560000|2024-12-30 18:16:00|||||||||1
1735582590000|2024-12-30 18:16:30|6923.1|6908.1|6920.8|6905.8|6923.1|6908.1|6920.8|6905.8|13
1735582600000|2024-12-30 18:16:40|6921.1|6906.1|6921.6|6906.6|6921.6|6906.6|6921.1|6906.1|1
1735582610000|2024-12-30 18:16:50|6921.1|6906.1|6921.3|6906.3|6921.3|6906.3|6921.1|6906.1|1
1735582620000|2024-12-30 18:17:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|1
1735582630000|2024-12-30 18:17:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735582700000|2024-12-30 18:18:20|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|4
1735582730000|2024-12-30 18:18:50|6921.1|6906.1|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|2
1735582740000|2024-12-30 18:19:00|6920.3|6905.3|6921|6906|6921|6906|6920.3|6905.3|2
1735582760000|2024-12-30 18:19:20|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|1
1735582780000|2024-12-30 18:19:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|4
1735582790000|2024-12-30 18:19:50|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6922.3|6907.3|3
1735582800000|2024-12-30 18:20:00|6923.3|6908.3|6924.3|6909.3|6924.3|6909.3|6923.3|6908.3|5
1735582810000|2024-12-30 18:20:10|6924.6|6909.6|6924.3|6909.3|6924.6|6909.6|6924.3|6909.3|1
1735582820000|2024-12-30 18:20:20|||||||||2
1735582830000|2024-12-30 18:20:30|6924.6|6909.6|6923.6|6908.6|6924.6|6909.6|6923.1|6908.1|3
1735582850000|2024-12-30 18:20:50|6922.4|6907.4|6921.1|6906.1|6922.4|6907.4|6921.1|6906.1|4
1735582860000|2024-12-30 18:21:00|6921|6906|6921|6906|6921|6906|6921|6906|0
1735582870000|2024-12-30 18:21:10|||||||||2
1735582920000|2024-12-30 18:22:00|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.3|6905.3|1
1735582940000|2024-12-30 18:22:20|||||||||1
1735582970000|2024-12-30 18:22:50|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735583000000|2024-12-30 18:23:20|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|3
1735583010000|2024-12-30 18:23:30|||||||||1
1735583030000|2024-12-30 18:23:50|6919.8|6904.8|6922.3|6907.3|6922.3|6907.3|6919.8|6904.8|4
1735583040000|2024-12-30 18:24:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735583050000|2024-12-30 18:24:10|6924.3|6909.3|6924.8|6909.8|6924.8|6909.8|6924.3|6909.3|4
1735583060000|2024-12-30 18:24:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735583090000|2024-12-30 18:24:50|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|1
1735583100000|2024-12-30 18:25:00|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|2
1735583110000|2024-12-30 18:25:10|6924.1|6909.1|6924.3|6909.3|6924.3|6909.3|6923.8|6908.8|0
1735583140000|2024-12-30 18:25:40|6923.8|6908.8|6923.6|6908.6|6923.8|6908.8|6923.6|6908.6|0
1735583200000|2024-12-30 18:26:40|6923.8|6908.8|6923.6|6908.6|6923.8|6908.8|6923.6|6908.6|2
1735583230000|2024-12-30 18:27:10|||||||||1
1735583240000|2024-12-30 18:27:20|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.8|6907.8|1
1735583250000|2024-12-30 18:27:30|6923.6|6908.6|6923.3|6908.3|6923.6|6908.6|6923.3|6908.3|0
1735583260000|2024-12-30 18:27:40|6923.1|6908.1|6923.6|6908.6|6923.6|6908.6|6923.1|6908.1|1
1735583320000|2024-12-30 18:28:40|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|2
1735583340000|2024-12-30 18:29:00|6916.5|6901.5|6915|6900|6916.5|6901.5|6913.1|6898.1|22
1735583350000|2024-12-30 18:29:10|6914.5|6899.5|6915.1|6900.1|6915.1|6900.1|6913.5|6898.5|11
1735583360000|2024-12-30 18:29:20|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|1
1735583370000|2024-12-30 18:29:30|6916|6901|6915.3|6900.3|6916|6901|6915.3|6900.3|1
1735583380000|2024-12-30 18:29:40|6914.6|6899.6|6915.1|6900.1|6915.1|6900.1|6914.6|6899.6|0
1735583390000|2024-12-30 18:29:50|6915.3|6900.3|6915.3|6900.3|6915.6|6900.6|6915|6900|2
1735583400000|2024-12-30 18:30:00|6915.6|6900.6|6914.6|6899.6|6915.6|6900.6|6914.6|6899.6|3
1735583410000|2024-12-30 18:30:10|6914.3|6899.3|6914.6|6899.6|6914.6|6899.6|6914.3|6899.3|0
1735583430000|2024-12-30 18:30:30|||||||||1
1735583450000|2024-12-30 18:30:50|6916.3|6901.3|6916.6|6901.6|6916.8|6901.8|6916.3|6901.3|2
1735583460000|2024-12-30 18:31:00|6916.8|6901.8|6917.1|6902.1|6917.1|6902.1|6916.8|6901.8|0
1735583470000|2024-12-30 18:31:10|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|4
1735583480000|2024-12-30 18:31:20|6916.3|6901.3|6917.3|6902.3|6917.3|6902.3|6916.3|6901.3|2
1735583510000|2024-12-30 18:31:50|6917.1|6902.1|6915.6|6900.6|6917.1|6902.1|6915.6|6900.6|2
1735583540000|2024-12-30 18:32:20|||||||||2
1735583550000|2024-12-30 18:32:30|6915.3|6900.3|6914.6|6899.6|6915.3|6900.3|6914.3|6899.3|5
1735583560000|2024-12-30 18:32:40|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|14
1735583580000|2024-12-30 18:33:00|||||||||2
1735583600000|2024-12-30 18:33:20|||||||||11
1735583620000|2024-12-30 18:33:40|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1735583630000|2024-12-30 18:33:50|6913.1|6898.1|6913.6|6898.6|6914.3|6899.3|6913.1|6898.1|12
1735583640000|2024-12-30 18:34:00|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.6|6898.6|5
1735583650000|2024-12-30 18:34:10|6913.8|6898.8|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|3
1735583660000|2024-12-30 18:34:20|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6913.6|6898.6|3
1735583670000|2024-12-30 18:34:30|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6913.8|6898.8|8
1735583680000|2024-12-30 18:34:40|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|6915.6|6900.6|0
1735583690000|2024-12-30 18:34:50|6915.3|6900.3|6915.6|6900.6|6915.6|6900.6|6915.1|6900.1|12
1735583700000|2024-12-30 18:35:00|6915.1|6900.1|6915.6|6900.6|6915.6|6900.6|6915.1|6900.1|3
1735583730000|2024-12-30 18:35:30|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6913.6|6898.6|6
1735583740000|2024-12-30 18:35:40|6914.3|6899.3|6914.6|6899.6|6914.6|6899.6|6914.3|6899.3|5
1735583750000|2024-12-30 18:35:50|||||||||1
1735583760000|2024-12-30 18:36:00|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6913.6|6898.6|4
1735583780000|2024-12-30 18:36:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|1
1735583790000|2024-12-30 18:36:30|6915.8|6900.8|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|2
1735583810000|2024-12-30 18:36:50|6914.6|6899.6|6913.8|6898.8|6914.6|6899.6|6913.8|6898.8|2
1735583820000|2024-12-30 18:37:00|6914|6899|6914.3|6899.3|6915.3|6900.3|6914|6899|15
1735583830000|2024-12-30 18:37:10|6914|6899|6914|6899|6914|6899|6914|6899|1
1735583860000|2024-12-30 18:37:40|||||||||6
1735583870000|2024-12-30 18:37:50|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|4
1735583880000|2024-12-30 18:38:00|6914|6899|6914|6899|6914|6899|6914|6899|16
1735583890000|2024-12-30 18:38:10|||||||||1
1735583900000|2024-12-30 18:38:20|||||||||2
1735583910000|2024-12-30 18:38:30|6914.5|6899.5|6914|6899|6914.5|6899.5|6914|6899|5
1735583930000|2024-12-30 18:38:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|2
1735583950000|2024-12-30 18:39:10|6914.5|6899.5|6915.5|6900.5|6915.5|6900.5|6914.3|6899.3|5
1735583970000|2024-12-30 18:39:30|6915.3|6900.3|6914.3|6899.3|6915.3|6900.3|6914.3|6899.3|7
1735583980000|2024-12-30 18:39:40|6914|6899|6914|6899|6914|6899|6914|6899|0
1735583990000|2024-12-30 18:39:50|6914.3|6899.3|6914|6899|6914.3|6899.3|6914|6899|3
1735584000000|2024-12-30 18:40:00|6915.3|6900.3|6914.5|6899.5|6915.3|6900.3|6914.5|6899.5|6
1735584010000|2024-12-30 18:40:10|6914.8|6899.8|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|2
1735584050000|2024-12-30 18:40:50|6914|6899|6913.8|6898.8|6914|6899|6913.8|6898.8|0
1735584060000|2024-12-30 18:41:00|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|3
1735584080000|2024-12-30 18:41:20|||||||||1
1735584090000|2024-12-30 18:41:30|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|2
1735584100000|2024-12-30 18:41:40|6915.3|6900.3|6915.5|6900.5|6915.5|6900.5|6915.3|6900.3|3
1735584110000|2024-12-30 18:41:50|6915|6900|6915|6900|6915|6900|6915|6900|2
1735584120000|2024-12-30 18:42:00|6914.8|6899.8|6914.3|6899.3|6914.8|6899.8|6914.3|6899.3|4
1735584130000|2024-12-30 18:42:10|||||||||1
1735584140000|2024-12-30 18:42:20|6915|6900|6914.5|6899.5|6915|6900|6914.5|6899.5|32
1735584170000|2024-12-30 18:42:50|||||||||1
1735584180000|2024-12-30 18:43:00|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6
1735584190000|2024-12-30 18:43:10|6912.3|6897.3|6912.5|6897.5|6912.5|6897.5|6912.2|6897.2|17
1735584200000|2024-12-30 18:43:20|6912.2|6897.2|6912|6897|6912.2|6897.2|6912|6897|1
1735584210000|2024-12-30 18:43:30|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911|6896|8
1735584220000|2024-12-30 18:43:40|||||||||1
1735584230000|2024-12-30 18:43:50|6911.5|6896.5|6911|6896|6911.5|6896.5|6911|6896|1
1735584290000|2024-12-30 18:44:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1735584300000|2024-12-30 18:45:00|6910.3|6895.3|6912.5|6897.5|6913|6898|6910|6895|63
1735584310000|2024-12-30 18:45:10|6912|6897|6911.5|6896.5|6912.3|6897.3|6911.5|6896.5|2
1735584320000|2024-12-30 18:45:20|6911|6896|6911.3|6896.3|6911.3|6896.3|6910|6895|2
1735584330000|2024-12-30 18:45:30|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|2
1735584350000|2024-12-30 18:45:50|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|2
1735584370000|2024-12-30 18:46:10|6912|6897|6913.3|6898.3|6913.3|6898.3|6912|6897|1
1735584390000|2024-12-30 18:46:30|6913|6898|6913|6898|6913|6898|6913|6898|0
1735584410000|2024-12-30 18:46:50|6912|6897|6911.8|6896.8|6912|6897|6911|6896|5
1735584420000|2024-12-30 18:47:00|6912|6897|6913|6898|6913|6898|6912|6897|5
1735584430000|2024-12-30 18:47:10|||||||||1
1735584440000|2024-12-30 18:47:20|6911.5|6896.5|6912|6897|6912|6897|6911.5|6896.5|3
1735584450000|2024-12-30 18:47:30|6911.8|6896.8|6912|6897|6912|6897|6911.8|6896.8|1
1735584460000|2024-12-30 18:47:40|6911.8|6896.8|6911.5|6896.5|6911.8|6896.8|6911.5|6896.5|1
1735584470000|2024-12-30 18:47:50|||||||||2
1735584480000|2024-12-30 18:48:00|6911|6896|6910.5|6895.5|6911|6896|6910.5|6895.5|2
1735584490000|2024-12-30 18:48:10|6911|6896|6911.5|6896.5|6911.5|6896.5|6910.8|6895.8|1
1735584500000|2024-12-30 18:48:20|6911.8|6896.8|6911.8|6896.8|6912|6897|6911.8|6896.8|2
1735584510000|2024-12-30 18:48:30|6912|6897|6913|6898|6913|6898|6911.8|6896.8|6
1735584530000|2024-12-30 18:48:50|||||||||2
1735584550000|2024-12-30 18:49:10|6913.8|6898.8|6913.5|6898.5|6914|6899|6913|6898|6
1735584560000|2024-12-30 18:49:20|6914.3|6899.3|6915.5|6900.5|6916.3|6901.3|6914.3|6899.3|4
1735584580000|2024-12-30 18:49:40|6915|6900|6914.5|6899.5|6915|6900|6914.5|6899.5|0
1735584590000|2024-12-30 18:49:50|6914|6899|6914.3|6899.3|6914.8|6899.8|6914|6899|1
1735584610000|2024-12-30 18:50:10|||||||||1
1735584620000|2024-12-30 18:50:20|6914|6899|6914|6899|6914.3|6899.3|6914|6899|3
1735584630000|2024-12-30 18:50:30|6913.8|6898.8|6913|6898|6913.8|6898.8|6913|6898|11
1735584640000|2024-12-30 18:50:40|6913.3|6898.3|6913.5|6898.5|6913.8|6898.8|6913.3|6898.3|4
1735584650000|2024-12-30 18:50:50|6914.3|6899.3|6915|6900|6915|6900|6913.8|6898.8|5
1735584660000|2024-12-30 18:51:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1735584680000|2024-12-30 18:51:20|6915|6900|6911.8|6896.8|6915|6900|6911.8|6896.8|3
1735584690000|2024-12-30 18:51:30|6912|6897|6911|6896|6912|6897|6911|6896|2
1735584700000|2024-12-30 18:51:40|6912.3|6897.3|6912.5|6897.5|6913|6898|6912.3|6897.3|19
1735584710000|2024-12-30 18:51:50|6912|6897|6912|6897|6912|6897|6912|6897|0
1735584730000|2024-12-30 18:52:10|||||||||1
1735584740000|2024-12-30 18:52:20|6911.8|6896.8|6910.5|6895.5|6911.8|6896.8|6910.5|6895.5|2
1735584760000|2024-12-30 18:52:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|1
1735584770000|2024-12-30 18:52:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1735584780000|2024-12-30 18:53:00|||||||||16
1735584790000|2024-12-30 18:53:10|6911|6896|6910.8|6895.8|6911|6896|6910.8|6895.8|3
1735584800000|2024-12-30 18:53:20|6911|6896|6911.5|6896.5|6911.5|6896.5|6911|6896|4
1735584820000|2024-12-30 18:53:40|6910.8|6895.8|6911|6896|6911|6896|6910.8|6895.8|1
1735584830000|2024-12-30 18:53:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1735584840000|2024-12-30 18:54:00|||||||||2
1735584850000|2024-12-30 18:54:10|||||||||1
1735584860000|2024-12-30 18:54:20|6911|6896|6910.8|6895.8|6911|6896|6910.8|6895.8|1
1735584870000|2024-12-30 18:54:30|||||||||1
1735584880000|2024-12-30 18:54:40|6910.5|6895.5|6911.8|6896.8|6911.8|6896.8|6910.5|6895.5|11
1735584890000|2024-12-30 18:54:50|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|3
1735584900000|2024-12-30 18:55:00|6912|6897|6912|6897|6912|6897|6912|6897|2
1735584920000|2024-12-30 18:55:20|6911.8|6896.8|6912|6897|6912|6897|6911.8|6896.8|3
1735584930000|2024-12-30 18:55:30|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|2
1735584940000|2024-12-30 18:55:40|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|1
1735584950000|2024-12-30 18:55:50|||||||||2
1735584960000|2024-12-30 18:56:00|6911.8|6896.8|6911.5|6896.5|6911.8|6896.8|6911.5|6896.5|1
1735584980000|2024-12-30 18:56:20|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1735584990000|2024-12-30 18:56:30|6912|6897|6911.8|6896.8|6912|6897|6911.8|6896.8|5
1735585010000|2024-12-30 18:56:50|||||||||1
1735585020000|2024-12-30 18:57:00|6912|6897|6912.3|6897.3|6912.5|6897.5|6912|6897|4
1735585050000|2024-12-30 18:57:30|6912|6897|6911.8|6896.8|6912|6897|6911.8|6896.8|1
1735585070000|2024-12-30 18:57:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1735585080000|2024-12-30 18:58:00|||||||||2
1735585090000|2024-12-30 18:58:10|||||||||1
1735585110000|2024-12-30 18:58:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|1
1735585130000|2024-12-30 18:58:50|6910|6895|6907|6892|6910|6895|6907|6892|21
1735585140000|2024-12-30 18:59:00|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|3
1735585150000|2024-12-30 18:59:10|6907.8|6892.8|6909|6894|6909|6894|6907.8|6892.8|3
1735585170000|2024-12-30 18:59:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|3
1735585180000|2024-12-30 18:59:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1735585190000|2024-12-30 18:59:50|6909|6894|6909|6894|6909|6894|6909|6894|3
1735585210000|2024-12-30 19:00:10|6909.8|6894.8|6909.5|6894.5|6910|6895|6909.5|6894.5|7
1735585220000|2024-12-30 19:00:20|6909|6894|6909.3|6894.3|6909.3|6894.3|6909|6894|2
1735585240000|2024-12-30 19:00:40|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|9
1735585250000|2024-12-30 19:00:50|6907|6892|6906.8|6891.8|6907|6892|6906.8|6891.8|2
1735585260000|2024-12-30 19:01:00|6907|6892|6906.5|6891.5|6907|6892|6906.5|6891.5|3
1735585270000|2024-12-30 19:01:10|6906.8|6891.8|6908|6893|6908|6893|6906.8|6891.8|2
1735585280000|2024-12-30 19:01:20|6907.8|6892.8|6906|6891|6907.8|6892.8|6906|6891|11
1735585290000|2024-12-30 19:01:30|||||||||3
1735585300000|2024-12-30 19:01:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|8
1735585310000|2024-12-30 19:01:50|6906|6891|6906.3|6891.3|6906.3|6891.3|6906|6891|20
1735585320000|2024-12-30 19:02:00|6906|6891|6907|6892|6907|6892|6904.3|6889.3|24
1735585330000|2024-12-30 19:02:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|0
1735585360000|2024-12-30 19:02:40|6910.3|6895.3|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|28
1735585370000|2024-12-30 19:02:50|6910.8|6895.8|6913.3|6898.3|6913.3|6898.3|6910.8|6895.8|6
1735585380000|2024-12-30 19:03:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|27
1735585390000|2024-12-30 19:03:10|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1735585400000|2024-12-30 19:03:20|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|5
1735585410000|2024-12-30 19:03:30|6915.7|6900.7|6914.2|6899.2|6915.7|6900.7|6914.2|6899.2|51
1735585420000|2024-12-30 19:03:40|6914|6899|6911.7|6896.7|6914|6899|6911.7|6896.7|4
1735585430000|2024-12-30 19:03:50|6911.5|6896.5|6912.7|6897.7|6912.7|6897.7|6911.5|6896.5|2
1735585440000|2024-12-30 19:04:00|6912.5|6897.5|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|0
1735585460000|2024-12-30 19:04:20|6911.7|6896.7|6910.5|6895.5|6912|6897|6910.5|6895.5|1
1735585470000|2024-12-30 19:04:30|6911|6896|6911|6896|6911|6896|6911|6896|0
1735585480000|2024-12-30 19:04:40|6910.5|6895.5|6909.7|6894.7|6910.5|6895.5|6909.7|6894.7|3
1735585490000|2024-12-30 19:04:50|6909.2|6894.2|6911|6896|6911|6896|6909.2|6894.2|2
1735585500000|2024-12-30 19:05:00|6912|6897|6912.2|6897.2|6912.5|6897.5|6911|6896|7
1735585510000|2024-12-30 19:05:10|6912|6897|6912|6897|6912|6897|6912|6897|0
1735585520000|2024-12-30 19:05:20|6911.7|6896.7|6911.5|6896.5|6911.7|6896.7|6911.5|6896.5|1
1735585540000|2024-12-30 19:05:40|||||||||1
1735585550000|2024-12-30 19:05:50|6911.2|6896.2|6911.5|6896.5|6911.5|6896.5|6911.2|6896.2|1
1735585560000|2024-12-30 19:06:00|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|1
1735585570000|2024-12-30 19:06:10|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|1
1735585580000|2024-12-30 19:06:20|||||||||1
1735585620000|2024-12-30 19:07:00|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|1
1735585630000|2024-12-30 19:07:10|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|1
1735585640000|2024-12-30 19:07:20|6910.2|6895.2|6910.5|6895.5|6910.5|6895.5|6910.2|6895.2|2
1735585650000|2024-12-30 19:07:30|6910.7|6895.7|6910.7|6895.7|6911|6896|6910.7|6895.7|3
1735585660000|2024-12-30 19:07:40|6911.9|6896.9|6913.5|6898.5|6913.5|6898.5|6911.9|6896.9|1
1735585670000|2024-12-30 19:07:50|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1735585680000|2024-12-30 19:08:00|6913|6898|6912.5|6897.5|6913|6898|6912.5|6897.5|1
1735585690000|2024-12-30 19:08:10|6911.9|6896.9|6911.5|6896.5|6911.9|6896.9|6911.5|6896.5|0
1735585700000|2024-12-30 19:08:20|6912|6897|6912|6897|6912|6897|6912|6897|0
1735585710000|2024-12-30 19:08:30|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|3
1735585720000|2024-12-30 19:08:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1735585730000|2024-12-30 19:08:50|6912|6897|6911.7|6896.7|6912|6897|6911.7|6896.7|1
1735585740000|2024-12-30 19:09:00|6912.2|6897.2|6910|6895|6912.7|6897.7|6909.7|6894.7|17
1735585750000|2024-12-30 19:09:10|6910.2|6895.2|6911.7|6896.7|6911.7|6896.7|6910.2|6895.2|5
1735585760000|2024-12-30 19:09:20|6911.5|6896.5|6910.9|6895.9|6911.5|6896.5|6910.9|6895.9|1
1735585770000|2024-12-30 19:09:30|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1735585780000|2024-12-30 19:09:40|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|1
1735585790000|2024-12-30 19:09:50|6910.7|6895.7|6910.2|6895.2|6910.7|6895.7|6910.2|6895.2|4
1735585800000|2024-12-30 19:10:00|6909.9|6894.9|6909.7|6894.7|6910|6895|6909.2|6894.2|3
1735585810000|2024-12-30 19:10:10|6909|6894|6909.2|6894.2|6909.2|6894.2|6909|6894|1
1735585820000|2024-12-30 19:10:20|6909|6894|6909.2|6894.2|6909.2|6894.2|6909|6894|1
1735585830000|2024-12-30 19:10:30|6909|6894|6908.9|6893.9|6909|6894|6908.9|6893.9|1
1735585840000|2024-12-30 19:10:40|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1735585850000|2024-12-30 19:10:50|6908.4|6893.4|6908.2|6893.2|6908.4|6893.4|6908.2|6893.2|1
1735585860000|2024-12-30 19:11:00|6907.9|6892.9|6908.7|6893.7|6909|6894|6907.7|6892.7|15
1735585870000|2024-12-30 19:11:10|6909|6894|6908.2|6893.2|6909|6894|6908.2|6893.2|5
1735585880000|2024-12-30 19:11:20|6908.4|6893.4|6910.2|6895.2|6910.2|6895.2|6908.4|6893.4|6
1735585890000|2024-12-30 19:11:30|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|2
1735585900000|2024-12-30 19:11:40|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1735585920000|2024-12-30 19:12:00|6910.2|6895.2|6910|6895|6910.7|6895.7|6910|6895|1
1735585940000|2024-12-30 19:12:20|6909.7|6894.7|6909|6894|6909.7|6894.7|6909|6894|2
1735585950000|2024-12-30 19:12:30|||||||||4
1735585960000|2024-12-30 19:12:40|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|1
1735585970000|2024-12-30 19:12:50|6909|6894|6910|6895|6910.2|6895.2|6909|6894|6
1735585980000|2024-12-30 19:13:00|6908.7|6893.7|6907.7|6892.7|6908.7|6893.7|6907.7|6892.7|6
1735585990000|2024-12-30 19:13:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|0
1735586000000|2024-12-30 19:13:20|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|12
1735586010000|2024-12-30 19:13:30|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1735586020000|2024-12-30 19:13:40|6907|6892|6908.5|6893.5|6908.7|6893.7|6907|6892|11
1735586030000|2024-12-30 19:13:50|6909|6894|6908.2|6893.2|6909.5|6894.5|6908.2|6893.2|27
1735586040000|2024-12-30 19:14:00|6908|6893|6909.2|6894.2|6909.2|6894.2|6907.2|6892.2|85
1735586050000|2024-12-30 19:14:10|6908|6893|6906.4|6891.4|6908.7|6893.7|6906.4|6891.4|64
1735586060000|2024-12-30 19:14:20|6905.9|6890.9|6907.7|6892.7|6908.2|6893.2|6905.9|6890.9|43
1735586070000|2024-12-30 19:14:30|6906.7|6891.7|6906.7|6891.7|6908.2|6893.2|6906.4|6891.4|134
1735586080000|2024-12-30 19:14:40|6907|6892|6907.7|6892.7|6908|6893|6906.2|6891.2|78
1735586090000|2024-12-30 19:14:50|6907.9|6892.9|6907.2|6892.2|6909.2|6894.2|6907.2|6892.2|95
1735586100000|2024-12-30 19:15:00|6907.7|6892.7|6906.2|6891.2|6907.9|6892.9|6906.2|6891.2|13
1735586110000|2024-12-30 19:15:10|6907.2|6892.2|6907.7|6892.7|6907.7|6892.7|6907.2|6892.2|7
1735586120000|2024-12-30 19:15:20|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|17
1735586130000|2024-12-30 19:15:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|0
1735586140000|2024-12-30 19:15:40|6910.7|6895.7|6910.2|6895.2|6910.9|6895.9|6910.2|6895.2|34
1735586150000|2024-12-30 19:15:50|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.2|6894.2|2
1735586160000|2024-12-30 19:16:00|6909.7|6894.7|6910.5|6895.5|6910.5|6895.5|6909.2|6894.2|7
1735586170000|2024-12-30 19:16:10|6910.7|6895.7|6910.5|6895.5|6910.7|6895.7|6910.5|6895.5|1
1735586180000|2024-12-30 19:16:20|||||||||1
1735586190000|2024-12-30 19:16:30|6910.2|6895.2|6909.2|6894.2|6910.2|6895.2|6909.2|6894.2|2
1735586200000|2024-12-30 19:16:40|6908.2|6893.2|6908|6893|6908.2|6893.2|6908|6893|0
1735586210000|2024-12-30 19:16:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|2
1735586220000|2024-12-30 19:17:00|6906.5|6891.5|6907.5|6892.5|6907.5|6892.5|6906.5|6891.5|2
1735586230000|2024-12-30 19:17:10|6907.2|6892.2|6907|6892|6907.2|6892.2|6907|6892|1
1735586250000|2024-12-30 19:17:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|9
1735586260000|2024-12-30 19:17:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1735586270000|2024-12-30 19:17:50|6905.7|6890.7|6905.5|6890.5|6905.7|6890.7|6905.5|6890.5|12
1735586280000|2024-12-30 19:18:00|||||||||3
1735586310000|2024-12-30 19:18:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1735586330000|2024-12-30 19:18:50|||||||||1
1735586350000|2024-12-30 19:19:10|6906.4|6891.4|6907.5|6892.5|6908|6893|6906.4|6891.4|10
1735586360000|2024-12-30 19:19:20|6907.7|6892.7|6907|6892|6908.2|6893.2|6907|6892|2
1735586370000|2024-12-30 19:19:30|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|5
1735586380000|2024-12-30 19:19:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|3
1735586390000|2024-12-30 19:19:50|6905.7|6890.7|6906.7|6891.7|6906.7|6891.7|6905.7|6890.7|6
1735610400000|2024-12-31 02:00:00|6922.5|6897.5|6918.1|6903.1|6922.5|6906.8|6912.8|6897.5|25
1735610410000|2024-12-31 02:00:10|6917.1|6902.1|6912.8|6897.8|6917.1|6902.1|6912.1|6897.1|6
1735610420000|2024-12-31 02:00:20|6911.8|6896.8|6909.3|6894.3|6911.8|6896.8|6908.1|6893.1|3
1735610430000|2024-12-31 02:00:30|6909.6|6894.6|6914.1|6899.1|6914.1|6899.1|6909.6|6894.6|3
1735610440000|2024-12-31 02:00:40|6913.6|6898.6|6914.1|6899.1|6914.1|6899.1|6913.6|6898.6|3
1735610450000|2024-12-31 02:00:50|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1735610460000|2024-12-31 02:01:00|6913.3|6898.3|6919.8|6904.8|6919.8|6904.8|6913.3|6898.3|4
1735610470000|2024-12-31 02:01:10|6919.3|6904.3|6921.1|6906.1|6921.1|6906.1|6919.3|6904.3|2
1735610480000|2024-12-31 02:01:20|||||||||1
1735610490000|2024-12-31 02:01:30|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735610500000|2024-12-31 02:01:40|6919.6|6904.6|6924.1|6909.1|6924.1|6909.1|6919.6|6904.6|10
1735610520000|2024-12-31 02:02:00|6923.8|6908.8|6925.3|6910.3|6925.3|6910.3|6923.8|6908.8|2
1735610530000|2024-12-31 02:02:10|6925.8|6910.8|6928.6|6913.6|6929.6|6914.6|6925.8|6910.8|8
1735610540000|2024-12-31 02:02:20|6929.6|6914.6|6928.8|6913.8|6929.6|6914.6|6928.8|6913.8|4
1735610550000|2024-12-31 02:02:30|6928.6|6913.6|6925.3|6910.3|6928.6|6913.6|6925.3|6910.3|3
1735610560000|2024-12-31 02:02:40|6924.1|6909.1|6920.3|6905.3|6924.1|6909.1|6920.1|6905.1|3
1735610590000|2024-12-31 02:03:10|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735610640000|2024-12-31 02:04:00|6921.3|6906.3|6921.9|6906.9|6921.9|6906.9|6921.3|6906.3|0
1735610650000|2024-12-31 02:04:10|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1735610680000|2024-12-31 02:04:40|6924.2|6909.2|6927.3|6912.3|6927.3|6912.3|6924.2|6909.2|1
1735610690000|2024-12-31 02:04:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735610700000|2024-12-31 02:05:00|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735610730000|2024-12-31 02:05:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735610740000|2024-12-31 02:05:40|6928.9|6913.9|6928.3|6913.3|6928.9|6913.9|6927.8|6912.8|1
1735610780000|2024-12-31 02:06:20|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735610790000|2024-12-31 02:06:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735610800000|2024-12-31 02:06:40|6930.1|6915.1|6930.6|6915.6|6930.6|6915.6|6930.1|6915.1|6
1735610820000|2024-12-31 02:07:00|6930.4|6915.4|6928.3|6913.3|6930.4|6915.4|6928.3|6913.3|6
1735610830000|2024-12-31 02:07:10|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|2
1735610860000|2024-12-31 02:07:40|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735610890000|2024-12-31 02:08:10|6928.6|6913.6|6929.1|6914.1|6929.3|6914.3|6928.6|6913.6|1
1735610900000|2024-12-31 02:08:20|6928.4|6913.4|6927.8|6912.8|6928.4|6913.4|6927.8|6912.8|1
1735610910000|2024-12-31 02:08:30|6929.3|6914.3|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|0
1735610920000|2024-12-31 02:08:40|6929.1|6914.1|6928.3|6913.3|6929.6|6914.6|6928.3|6913.3|0
1735610930000|2024-12-31 02:08:50|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6928.3|6913.3|0
1735610940000|2024-12-31 02:09:00|6928.3|6913.3|6929.3|6914.3|6929.3|6914.3|6928.3|6913.3|0
1735610950000|2024-12-31 02:09:10|6928.8|6913.8|6928.9|6913.9|6929.3|6914.3|6928.3|6913.3|0
1735610960000|2024-12-31 02:09:20|6928.3|6913.3|6929.3|6914.3|6929.3|6914.3|6928.3|6913.3|0
1735610970000|2024-12-31 02:09:30|6928.5|6913.5|6927.8|6912.8|6928.5|6913.5|6927.8|6912.8|0
1735611040000|2024-12-31 02:10:40|||||||||1
1735611140000|2024-12-31 02:12:20|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735611160000|2024-12-31 02:12:40|6930|6915|6932.6|6917.6|6932.6|6917.6|6930|6915|2
1735611210000|2024-12-31 02:13:30|6932.3|6917.3|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|4
1735611220000|2024-12-31 02:13:40|6932.1|6917.1|6932.3|6917.3|6932.3|6917.3|6931.6|6916.6|4
1735611250000|2024-12-31 02:14:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735611260000|2024-12-31 02:14:20|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|0
1735611290000|2024-12-31 02:14:50|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6931.8|6916.8|2
1735611300000|2024-12-31 02:15:00|6932.3|6917.3|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|0
1735611400000|2024-12-31 02:16:40|6932.1|6917.1|6932.3|6917.3|6932.3|6917.3|6932.1|6917.1|0
1735611550000|2024-12-31 02:19:10|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|1
1735611610000|2024-12-31 02:20:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735611640000|2024-12-31 02:20:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1735611660000|2024-12-31 02:21:00|6931.8|6916.8|6928.8|6913.8|6931.8|6916.8|6928.8|6913.8|2
1735611670000|2024-12-31 02:21:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735611730000|2024-12-31 02:22:10|6928.6|6913.6|6928.8|6913.8|6929.8|6914.8|6928.6|6913.6|1
1735611740000|2024-12-31 02:22:20|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|3
1735612010000|2024-12-31 02:26:50|||||||||1
1735612200000|2024-12-31 02:30:00|6928.6|6913.6|6937.8|6922.8|6937.8|6922.8|6928.6|6913.6|21
1735612230000|2024-12-31 02:30:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|2
1735612240000|2024-12-31 02:30:40|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|1
1735612260000|2024-12-31 02:31:00|6938.8|6923.8|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|3
1735612270000|2024-12-31 02:31:10|6939.1|6924.1|6939.3|6924.3|6939.3|6924.3|6939.1|6924.1|0
1735612280000|2024-12-31 02:31:20|6939.1|6924.1|6939.3|6924.3|6939.3|6924.3|6938.8|6923.8|1
1735612300000|2024-12-31 02:31:40|6938.9|6923.9|6938.8|6923.8|6938.9|6923.9|6938.3|6923.3|2
1735612310000|2024-12-31 02:31:50|6939.1|6924.1|6939.3|6924.3|6939.3|6924.3|6939.1|6924.1|0
1735612320000|2024-12-31 02:32:00|6936.7|6921.7|6934.8|6919.8|6936.7|6921.7|6934.8|6919.8|5
1735612420000|2024-12-31 02:33:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1735612490000|2024-12-31 02:34:50|6935.1|6920.1|6934.3|6919.3|6935.1|6920.1|6934.3|6919.3|1
1735612510000|2024-12-31 02:35:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735612600000|2024-12-31 02:36:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735612650000|2024-12-31 02:37:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735612660000|2024-12-31 02:37:40|6936.1|6921.1|6936.4|6921.4|6936.4|6921.4|6936.1|6921.1|0
1735612700000|2024-12-31 02:38:20|6936.8|6921.8|6937.4|6922.4|6937.4|6922.4|6936.8|6921.8|1
1735612820000|2024-12-31 02:40:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1735612830000|2024-12-31 02:40:30|6936.4|6921.4|6935.9|6920.9|6936.4|6921.4|6935.9|6920.9|0
1735613180000|2024-12-31 02:46:20|6934.9|6919.9|6933.4|6918.4|6934.9|6919.9|6933.4|6918.4|2
1735613190000|2024-12-31 02:46:30|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6931.9|6916.9|2
1735613210000|2024-12-31 02:46:50|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.9|6917.9|0
1735613220000|2024-12-31 02:47:00|6934.1|6919.1|6934.4|6919.4|6934.4|6919.4|6934.1|6919.1|0
1735613230000|2024-12-31 02:47:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735613240000|2024-12-31 02:47:20|6934.1|6919.1|6934.4|6919.4|6934.4|6919.4|6934.1|6919.1|0
1735613250000|2024-12-31 02:47:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735613270000|2024-12-31 02:47:50|6934.1|6919.1|6935.9|6920.9|6935.9|6920.9|6934.1|6919.1|0
1735613310000|2024-12-31 02:48:30|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1735613320000|2024-12-31 02:48:40|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735613340000|2024-12-31 02:49:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|2
1735613350000|2024-12-31 02:49:10|6933.9|6918.9|6933.6|6918.6|6933.9|6918.9|6933.6|6918.6|1
1735613360000|2024-12-31 02:49:20|6932.3|6917.3|6931.4|6916.4|6932.3|6917.3|6931.4|6916.4|0
1735613410000|2024-12-31 02:50:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1735613590000|2024-12-31 02:53:10|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|0
1735613600000|2024-12-31 02:53:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1735613660000|2024-12-31 02:54:20|6933.9|6918.9|6935.9|6920.9|6935.9|6920.9|6933.9|6918.9|1
1735613710000|2024-12-31 02:55:10|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|1
1735613720000|2024-12-31 02:55:20|||||||||1
1735613760000|2024-12-31 02:56:00|6937.4|6922.4|6938.1|6923.1|6938.1|6923.1|6937.4|6922.4|1
1735613770000|2024-12-31 02:56:10|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735614060000|2024-12-31 03:01:00|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|6938.9|6923.9|1
1735614080000|2024-12-31 03:01:20|6936.9|6921.9|6933.9|6918.9|6936.9|6921.9|6933.9|6918.9|2
1735614110000|2024-12-31 03:01:50|6933.4|6918.4|6931.4|6916.4|6933.4|6918.4|6930.9|6915.9|2
1735614120000|2024-12-31 03:02:00|6931.1|6916.1|6930.4|6915.4|6931.1|6916.1|6930.4|6915.4|1
1735614130000|2024-12-31 03:02:10|6927.4|6912.4|6927.6|6912.6|6927.6|6912.6|6927.4|6912.4|22
1735614140000|2024-12-31 03:02:20|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|1
1735614150000|2024-12-31 03:02:30|6925.9|6910.9|6925.1|6910.1|6925.9|6910.9|6925.1|6910.1|0
1735614160000|2024-12-31 03:02:40|6925.6|6910.6|6925.4|6910.4|6925.6|6910.6|6925.4|6910.4|0
1735614180000|2024-12-31 03:03:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735614210000|2024-12-31 03:03:30|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|1
1735614270000|2024-12-31 03:04:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735614280000|2024-12-31 03:04:40|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735614330000|2024-12-31 03:05:30|6925.7|6910.7|6927.1|6912.1|6927.1|6912.1|6925.7|6910.7|0
1735614450000|2024-12-31 03:07:30|6929.6|6914.6|6929.9|6914.9|6929.9|6914.9|6929.6|6914.6|1
1735614460000|2024-12-31 03:07:40|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1735614480000|2024-12-31 03:08:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1735614490000|2024-12-31 03:08:10|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735614550000|2024-12-31 03:09:10|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735614700000|2024-12-31 03:11:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1735614780000|2024-12-31 03:13:00|6933.6|6918.6|6934.4|6919.4|6934.4|6919.4|6933.6|6918.6|1
1735614790000|2024-12-31 03:13:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735614800000|2024-12-31 03:13:20|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1735614810000|2024-12-31 03:13:30|6933.1|6918.1|6935.1|6920.1|6935.1|6920.1|6933.1|6918.1|0
1735614900000|2024-12-31 03:15:00|6934.9|6919.9|6934.6|6919.6|6934.9|6919.9|6934.6|6919.6|0
1735615060000|2024-12-31 03:17:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|1
1735615140000|2024-12-31 03:19:00|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1735615210000|2024-12-31 03:20:10|6935.7|6920.7|6935.2|6920.2|6935.7|6920.7|6935.2|6920.2|0
1735615290000|2024-12-31 03:21:30|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735615340000|2024-12-31 03:22:20|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735615360000|2024-12-31 03:22:40|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6
1735615400000|2024-12-31 03:23:20|6931.7|6916.7|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1735615410000|2024-12-31 03:23:30|6930.7|6915.7|6929.4|6914.4|6930.7|6915.7|6929.4|6914.4|1
1735615420000|2024-12-31 03:23:40|6929.9|6914.9|6929.7|6914.7|6929.9|6914.9|6929.7|6914.7|0
1735615430000|2024-12-31 03:23:50|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1735615440000|2024-12-31 03:24:00|6928.2|6913.2|6926.7|6911.7|6928.2|6913.2|6926.7|6911.7|1
1735615450000|2024-12-31 03:24:10|6926.2|6911.2|6929.7|6914.7|6929.7|6914.7|6926.2|6911.2|9
1735615470000|2024-12-31 03:24:30|6930.2|6915.2|6930.4|6915.4|6930.4|6915.4|6930.2|6915.2|0
1735615480000|2024-12-31 03:24:40|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1735615500000|2024-12-31 03:25:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1735615750000|2024-12-31 03:29:10|6930.7|6915.7|6930.7|6915.7|6930.9|6915.9|6930.7|6915.7|1
1735615760000|2024-12-31 03:29:20|6929.5|6914.5|6928.2|6913.2|6929.5|6914.5|6928.2|6913.2|1
1735615800000|2024-12-31 03:30:00|6927.9|6912.9|6926.2|6911.2|6927.9|6912.9|6926.2|6911.2|0
1735615810000|2024-12-31 03:30:10|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|1
1735615820000|2024-12-31 03:30:20|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735615840000|2024-12-31 03:30:40|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1735616000000|2024-12-31 03:33:20|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735616010000|2024-12-31 03:33:30|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735616060000|2024-12-31 03:34:20|6930.2|6915.2|6931.7|6916.7|6931.7|6916.7|6930.2|6915.2|1
1735616080000|2024-12-31 03:34:40|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735616120000|2024-12-31 03:35:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1735616130000|2024-12-31 03:35:30|6933.4|6918.4|6934.2|6919.2|6934.2|6919.2|6933.4|6918.4|0
1735616140000|2024-12-31 03:35:40|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735616150000|2024-12-31 03:35:50|6934.7|6919.7|6935.7|6920.7|6935.7|6920.7|6934.7|6919.7|0
1735616300000|2024-12-31 03:38:20|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|1
1735616310000|2024-12-31 03:38:30|6931.4|6916.4|6930.9|6915.9|6931.4|6916.4|6930.9|6915.9|0
1735616330000|2024-12-31 03:38:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1735616430000|2024-12-31 03:40:30|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735616440000|2024-12-31 03:40:40|6929.4|6914.4|6928.4|6913.4|6929.4|6914.4|6928.4|6913.4|0
1735616460000|2024-12-31 03:41:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735616490000|2024-12-31 03:41:30|6928|6913|6927.2|6912.2|6928|6913|6927.2|6912.2|1
1735616500000|2024-12-31 03:41:40|6926.9|6911.9|6925.9|6910.9|6926.9|6911.9|6925.9|6910.9|2
1735616520000|2024-12-31 03:42:00|6925.7|6910.7|6924.2|6909.2|6925.7|6910.7|6924.2|6909.2|2
1735616530000|2024-12-31 03:42:10|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|6924.7|6909.7|1
1735616580000|2024-12-31 03:43:00|||||||||1
1735616780000|2024-12-31 03:46:20|6928.2|6913.2|6929.2|6914.2|6929.2|6914.2|6928.2|6913.2|2
1735616850000|2024-12-31 03:47:30|6930.2|6915.2|6931.5|6916.5|6932.2|6917.2|6930.2|6915.2|3
1735616860000|2024-12-31 03:47:40|6932.2|6917.2|6932.9|6917.9|6932.9|6917.9|6932.2|6917.2|0
1735617000000|2024-12-31 03:50:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735617020000|2024-12-31 03:50:20|6934.6|6919.6|6936.2|6921.2|6936.2|6921.2|6934.6|6919.6|1
1735617120000|2024-12-31 03:52:00|6933.4|6918.4|6933.2|6918.2|6933.4|6918.4|6933.2|6918.2|3
1735617130000|2024-12-31 03:52:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1735617140000|2024-12-31 03:52:20|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735617300000|2024-12-31 03:55:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735617340000|2024-12-31 03:55:40|6931.7|6916.7|6932.2|6917.2|6932.2|6917.2|6931.7|6916.7|1
1735617480000|2024-12-31 03:58:00|6931.9|6916.9|6931.7|6916.7|6931.9|6916.9|6931.7|6916.7|0
1735617500000|2024-12-31 03:58:20|6928.4|6913.4|6927.2|6912.2|6928.4|6913.4|6927.2|6912.2|2
1735617510000|2024-12-31 03:58:30|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|8
1735617520000|2024-12-31 03:58:40|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1735617540000|2024-12-31 03:59:00|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|1
1735617830000|2024-12-31 04:03:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|1
1735617840000|2024-12-31 04:04:00|6929.2|6914.2|6929.5|6914.5|6929.5|6914.5|6929.2|6914.2|0
1735617870000|2024-12-31 04:04:30|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1735617950000|2024-12-31 04:05:50|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1735618000000|2024-12-31 04:06:40|6930.2|6915.2|6931.2|6916.2|6931.2|6916.2|6930.2|6915.2|0
1735618010000|2024-12-31 04:06:50|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1735618580000|2024-12-31 04:16:20|||||||||1
1735618890000|2024-12-31 04:21:30|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|0
1735618900000|2024-12-31 04:21:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735618910000|2024-12-31 04:21:50|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1735619060000|2024-12-31 04:24:20|6933.4|6918.4|6934.7|6919.7|6934.7|6919.7|6933.4|6918.4|2
1735619070000|2024-12-31 04:24:30|6936.2|6921.2|6936.9|6921.9|6936.9|6921.9|6936.2|6921.2|0
1735619100000|2024-12-31 04:25:00|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1735619140000|2024-12-31 04:25:40|6937.2|6922.2|6937.5|6922.5|6937.5|6922.5|6937.2|6922.2|0
1735619230000|2024-12-31 04:27:10|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1735619620000|2024-12-31 04:33:40|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735619700000|2024-12-31 04:35:00|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|1
1735619740000|2024-12-31 04:35:40|||||||||1
1735620100000|2024-12-31 04:41:40|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1735620110000|2024-12-31 04:41:50|6937|6922|6935.2|6920.2|6937|6922|6935.2|6920.2|1
1735620340000|2024-12-31 04:45:40|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|1
1735620390000|2024-12-31 04:46:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|3
1735620400000|2024-12-31 04:46:40|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6930.2|6915.2|1
1735620410000|2024-12-31 04:46:50|6928.7|6913.7|6930.7|6915.7|6930.7|6915.7|6928.7|6913.7|5
1735620430000|2024-12-31 04:47:10|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1735620440000|2024-12-31 04:47:20|6931.7|6916.7|6931.2|6916.2|6931.7|6916.7|6931.2|6916.2|1
1735620470000|2024-12-31 04:47:50|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1735620480000|2024-12-31 04:48:00|6932.7|6917.7|6930.5|6915.5|6932.7|6917.7|6927.5|6912.5|12
1735620520000|2024-12-31 04:48:40|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1735620610000|2024-12-31 04:50:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1735620710000|2024-12-31 04:51:50|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|1
1735620800000|2024-12-31 04:53:20|6929.5|6914.5|6927.2|6912.2|6929.5|6914.5|6927.2|6912.2|1
1735620850000|2024-12-31 04:54:10|6926|6911|6925.2|6910.2|6926|6911|6924.7|6909.7|3
1735620890000|2024-12-31 04:54:50|6924.8|6909.8|6924.2|6909.2|6924.8|6909.8|6924.2|6909.2|1
1735620900000|2024-12-31 04:55:00|6924.7|6909.7|6926.7|6911.7|6926.7|6911.7|6924.7|6909.7|7
1735620920000|2024-12-31 04:55:20|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1735620960000|2024-12-31 04:56:00|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927.5|6912.5|1
1735620970000|2024-12-31 04:56:10|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|0
1735621200000|2024-12-31 05:00:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|1
1735621420000|2024-12-31 05:03:40|6928.7|6913.7|6929.7|6914.7|6929.7|6914.7|6928.7|6913.7|1
1735621440000|2024-12-31 05:04:00|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|6930.2|6915.2|0
1735621970000|2024-12-31 05:12:50|6930.7|6915.7|6931.2|6916.2|6931.2|6916.2|6930.7|6915.7|0
1735621980000|2024-12-31 05:13:00|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|1
1735622250000|2024-12-31 05:17:30|6932|6917|6932|6917|6932|6917|6932|6917|0
1735622260000|2024-12-31 05:17:40|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1735622320000|2024-12-31 05:18:40|6933.5|6918.5|6935.3|6920.3|6935.3|6920.3|6933.5|6918.5|1
1735622350000|2024-12-31 05:19:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735622370000|2024-12-31 05:19:30|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1735622670000|2024-12-31 05:24:30|6936|6921|6936|6921|6936|6921|6936|6921|0
1735622800000|2024-12-31 05:26:40|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735622810000|2024-12-31 05:26:50|6937|6922|6937|6922|6937|6922|6937|6922|0
1735622820000|2024-12-31 05:27:00|6937.2|6922.2|6938|6923|6938|6923|6937.2|6922.2|0
1735622830000|2024-12-31 05:27:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735622880000|2024-12-31 05:28:00|6938|6923|6937.7|6922.7|6938|6923|6937.7|6922.7|0
1735622890000|2024-12-31 05:28:10|6938|6923|6938|6923|6938|6923|6938|6923|0
1735622910000|2024-12-31 05:28:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735622940000|2024-12-31 05:29:00|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|0
1735623000000|2024-12-31 05:30:00|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|0
1735623010000|2024-12-31 05:30:10|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|0
1735623090000|2024-12-31 05:31:30|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1735623330000|2024-12-31 05:35:30|6939|6924|6934.5|6919.5|6939|6924|6932.5|6917.5|2
1735623360000|2024-12-31 05:36:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735623380000|2024-12-31 05:36:20|6934.5|6919.5|6933.8|6918.8|6934.5|6919.5|6933.8|6918.8|0
1735623400000|2024-12-31 05:36:40|6934|6919|6934|6919|6934.3|6919.3|6934|6919|0
1735623410000|2024-12-31 05:36:50|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735623440000|2024-12-31 05:37:20|6934.5|6919.5|6935|6920|6935|6920|6934.5|6919.5|0
1735623510000|2024-12-31 05:38:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1735623920000|2024-12-31 05:45:20|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735624060000|2024-12-31 05:47:40|6936.5|6921.5|6936.3|6921.3|6936.5|6921.5|6936.3|6921.3|0
1735624080000|2024-12-31 05:48:00|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1735624090000|2024-12-31 05:48:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.3|6922.3|0
1735624140000|2024-12-31 05:49:00|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1735624190000|2024-12-31 05:49:50|6937.5|6922.5|6937.3|6922.3|6937.5|6922.5|6937.3|6922.3|0
1735624220000|2024-12-31 05:50:20|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1735624260000|2024-12-31 05:51:00|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1735624310000|2024-12-31 05:51:50|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1735624370000|2024-12-31 05:52:50|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|0
1735624420000|2024-12-31 05:53:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|2
1735624440000|2024-12-31 05:54:00|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|11
1735624570000|2024-12-31 05:56:10|6935|6920|6935|6920|6935|6920|6935|6920|0
1735624740000|2024-12-31 05:59:00|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|1
1735624800000|2024-12-31 06:00:00|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1735624810000|2024-12-31 06:00:10|6936|6921|6936.5|6921.5|6936.5|6921.5|6936|6921|0
1735624940000|2024-12-31 06:02:20|6938.5|6923.5|6938.8|6923.8|6939.3|6924.3|6938.5|6923.5|2
1735625030000|2024-12-31 06:03:50|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|1
1735625170000|2024-12-31 06:06:10|6937|6922|6934|6919|6937|6922|6934|6919|1
1735625190000|2024-12-31 06:06:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1735625550000|2024-12-31 06:12:30|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735625570000|2024-12-31 06:12:50|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6932.8|6917.8|0
1735625590000|2024-12-31 06:13:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735625650000|2024-12-31 06:14:10|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|0
1735625820000|2024-12-31 06:17:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735626240000|2024-12-31 06:24:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735626250000|2024-12-31 06:24:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1735626400000|2024-12-31 06:26:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735626460000|2024-12-31 06:27:40|6933.3|6918.3|6933|6918|6933.3|6918.3|6933|6918|0
1735626480000|2024-12-31 06:28:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735626510000|2024-12-31 06:28:30|6933.1|6918.1|6933.3|6918.3|6933.3|6918.3|6933.1|6918.1|0
1735626520000|2024-12-31 06:28:40|6932.8|6917.8|6933.3|6918.3|6933.3|6918.3|6932.8|6917.8|0
1735626540000|2024-12-31 06:29:00|6933|6918|6932.8|6917.8|6933|6918|6932.8|6917.8|0
1735626670000|2024-12-31 06:31:10|6933.1|6918.1|6933.8|6918.8|6933.8|6918.8|6933.1|6918.1|0
1735626720000|2024-12-31 06:32:00|6935.8|6920.8|6938.3|6923.3|6938.3|6923.3|6935.8|6920.8|2
1735626780000|2024-12-31 06:33:00|6938.1|6923.1|6937.6|6922.6|6938.1|6923.1|6937.6|6922.6|1
1735626820000|2024-12-31 06:33:40|6938.1|6923.1|6938.1|6923.1|6938.3|6923.3|6938.1|6923.1|0
1735626830000|2024-12-31 06:33:50|6937.8|6922.8|6937.6|6922.6|6937.8|6922.8|6937.6|6922.6|1
1735626920000|2024-12-31 06:35:20|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1735627000000|2024-12-31 06:36:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1735627070000|2024-12-31 06:37:50|6937.8|6922.8|6938.1|6923.1|6938.1|6923.1|6937.8|6922.8|0
1735627080000|2024-12-31 06:38:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1735627090000|2024-12-31 06:38:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735627140000|2024-12-31 06:39:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1735627170000|2024-12-31 06:39:30|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735627290000|2024-12-31 06:41:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735627310000|2024-12-31 06:41:50|||||||||1
1735627330000|2024-12-31 06:42:10|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1735627470000|2024-12-31 06:44:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735627510000|2024-12-31 06:45:10|6939.3|6924.3|6941.8|6926.8|6941.8|6926.8|6939.3|6924.3|10
1735627520000|2024-12-31 06:45:20|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1735627540000|2024-12-31 06:45:40|6940.9|6925.9|6941.1|6926.1|6941.1|6926.1|6939.8|6924.8|1
1735627680000|2024-12-31 06:48:00|6944.1|6929.1|6943.6|6928.6|6944.3|6929.3|6942.8|6927.8|28
1735627690000|2024-12-31 06:48:10|6943.8|6928.8|6948.3|6933.3|6948.3|6933.3|6943.8|6928.8|13
1735627700000|2024-12-31 06:48:20|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1735627720000|2024-12-31 06:48:40|6948.1|6933.1|6947.6|6932.6|6948.1|6933.1|6947.3|6932.3|1
1735627740000|2024-12-31 06:49:00|6946.6|6931.6|6946.8|6931.8|6946.8|6931.8|6945.6|6930.6|2
1735627750000|2024-12-31 06:49:10|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1735627760000|2024-12-31 06:49:20|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|2
1735627780000|2024-12-31 06:49:40|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|2
1735627840000|2024-12-31 06:50:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.3|6930.3|0
1735627860000|2024-12-31 06:51:00|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|1
1735627870000|2024-12-31 06:51:10|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|21
1735627880000|2024-12-31 06:51:20|6941.4|6926.4|6940.8|6925.8|6941.4|6926.4|6939.8|6924.8|2
1735627890000|2024-12-31 06:51:30|6939.6|6924.6|6939.8|6924.8|6939.8|6924.8|6939.6|6924.6|0
1735627900000|2024-12-31 06:51:40|6939.6|6924.6|6940.1|6925.1|6940.1|6925.1|6939.6|6924.6|0
1735627930000|2024-12-31 06:52:10|6940.4|6925.4|6940.3|6925.3|6940.4|6925.4|6940.3|6925.3|0
1735628040000|2024-12-31 06:54:00|6941.3|6926.3|6942.1|6927.1|6942.1|6927.1|6941.3|6926.3|1
1735628050000|2024-12-31 06:54:10|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1735628100000|2024-12-31 06:55:00|6941.6|6926.6|6941.1|6926.1|6941.6|6926.6|6941.1|6926.1|0
1735628120000|2024-12-31 06:55:20|6941.3|6926.3|6941.3|6926.3|6941.6|6926.6|6941.3|6926.3|1
1735628130000|2024-12-31 06:55:30|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1735628140000|2024-12-31 06:55:40|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1735628190000|2024-12-31 06:56:30|6940.8|6925.8|6941.1|6926.1|6941.1|6926.1|6940.8|6925.8|0
1735628280000|2024-12-31 06:58:00|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1735628300000|2024-12-31 06:58:20|6940.1|6925.1|6940.3|6925.3|6940.3|6925.3|6940.1|6925.1|2
1735628310000|2024-12-31 06:58:30|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1735628400000|2024-12-31 07:00:00|6940.3|6925.3|6941.6|6926.6|6941.6|6926.6|6940.3|6925.3|0
1735628460000|2024-12-31 07:01:00|6940.3|6925.3|6944.1|6929.1|6944.1|6929.1|6940.3|6925.3|1
1735628500000|2024-12-31 07:01:40|6942.1|6927.1|6941.6|6926.6|6942.1|6927.1|6941.6|6926.6|1
1735628520000|2024-12-31 07:02:00|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1735628580000|2024-12-31 07:03:00|6941.1|6926.1|6941.3|6926.3|6941.3|6926.3|6940.8|6925.8|0
1735628600000|2024-12-31 07:03:20|6941.1|6926.1|6940.8|6925.8|6941.1|6926.1|6940.8|6925.8|0
1735628680000|2024-12-31 07:04:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|0
1735628710000|2024-12-31 07:05:10|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1735628730000|2024-12-31 07:05:30|6939.4|6924.4|6937.6|6922.6|6939.4|6924.4|6937.6|6922.6|2
1735628770000|2024-12-31 07:06:10|6937.1|6922.1|6936.8|6921.8|6937.1|6922.1|6936.8|6921.8|0
1735628790000|2024-12-31 07:06:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735628800000|2024-12-31 07:06:40|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6934.6|6919.6|2
1735628820000|2024-12-31 07:07:00|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|1
1735628830000|2024-12-31 07:07:10|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|0
1735628850000|2024-12-31 07:07:30|6934.3|6919.3|6934.6|6919.6|6934.6|6919.6|6934.3|6919.3|1
1735628860000|2024-12-31 07:07:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1735628880000|2024-12-31 07:08:00|6934.6|6919.6|6934.8|6919.8|6934.8|6919.8|6934.6|6919.6|1
1735628890000|2024-12-31 07:08:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735628920000|2024-12-31 07:08:40|||||||||1
1735628950000|2024-12-31 07:09:10|6934.8|6919.8|6934.6|6919.6|6934.8|6919.8|6934.6|6919.6|2
1735628990000|2024-12-31 07:09:50|6934.8|6919.8|6935.1|6920.1|6935.1|6920.1|6934.8|6919.8|1
1735629030000|2024-12-31 07:10:30|6936.6|6921.6|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|1
1735629100000|2024-12-31 07:11:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735629110000|2024-12-31 07:11:50|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1735629130000|2024-12-31 07:12:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1735629250000|2024-12-31 07:14:10|6936.6|6921.6|6936.8|6921.8|6936.8|6921.8|6936.6|6921.6|1
1735629260000|2024-12-31 07:14:20|6937.1|6922.1|6932.8|6917.8|6937.1|6922.1|6932.6|6917.6|1
1735629270000|2024-12-31 07:14:30|6932.6|6917.6|6931.1|6916.1|6932.6|6917.6|6931.1|6916.1|2
1735629280000|2024-12-31 07:14:40|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735629340000|2024-12-31 07:15:40|6931.3|6916.3|6932.6|6917.6|6932.6|6917.6|6931.3|6916.3|1
1735629360000|2024-12-31 07:16:00|6932.8|6917.8|6933.6|6918.6|6933.6|6918.6|6932.8|6917.8|0
1735629370000|2024-12-31 07:16:10|6933.8|6918.8|6934.3|6919.3|6934.3|6919.3|6933.8|6918.8|0
1735629400000|2024-12-31 07:16:40|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|1
1735629410000|2024-12-31 07:16:50|6935.1|6920.1|6934.3|6919.3|6935.1|6920.1|6934.3|6919.3|0
1735629430000|2024-12-31 07:17:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735629510000|2024-12-31 07:18:30|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735629560000|2024-12-31 07:19:20|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735629600000|2024-12-31 07:20:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735629660000|2024-12-31 07:21:00|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735629670000|2024-12-31 07:21:10|6935.4|6920.4|6935.6|6920.6|6935.6|6920.6|6935.4|6920.4|1
1735629710000|2024-12-31 07:21:50|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735629730000|2024-12-31 07:22:10|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735629810000|2024-12-31 07:23:30|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735629990000|2024-12-31 07:26:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735630010000|2024-12-31 07:26:50|6936.3|6921.3|6936.1|6921.1|6936.6|6921.6|6936.1|6921.1|0
1735630090000|2024-12-31 07:28:10|6935.8|6920.8|6933.9|6918.9|6935.8|6920.8|6933.4|6918.4|1
1735630140000|2024-12-31 07:29:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|1
1735630210000|2024-12-31 07:30:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1735630400000|2024-12-31 07:33:20|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|1
1735630470000|2024-12-31 07:34:30|6932.9|6917.9|6930.6|6915.6|6932.9|6917.9|6930.6|6915.6|1
1735630510000|2024-12-31 07:35:10|6930.3|6915.3|6929.9|6914.9|6930.3|6915.3|6929.3|6914.3|0
1735630520000|2024-12-31 07:35:20|6929.3|6914.3|6928.4|6913.4|6929.3|6914.3|6928.4|6913.4|0
1735630560000|2024-12-31 07:36:00|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735630570000|2024-12-31 07:36:10|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|6928.4|6913.4|0
1735630600000|2024-12-31 07:36:40|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1735630610000|2024-12-31 07:36:50|6927.1|6912.1|6926.8|6911.8|6927.1|6912.1|6926.6|6911.6|12
1735630620000|2024-12-31 07:37:00|6927.4|6912.4|6924.6|6909.6|6927.6|6912.6|6924.6|6909.6|2
1735630630000|2024-12-31 07:37:10|6926.8|6911.8|6928.6|6913.6|6928.6|6913.6|6926.8|6911.8|21
1735630660000|2024-12-31 07:37:40|6929.9|6914.9|6930.1|6915.1|6930.1|6915.1|6929.9|6914.9|0
1735630690000|2024-12-31 07:38:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1735630700000|2024-12-31 07:38:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735630760000|2024-12-31 07:39:20|6932.4|6917.4|6933.9|6918.9|6933.9|6918.9|6932.4|6917.4|5
1735630780000|2024-12-31 07:39:40|6930.6|6915.6|6931.6|6916.6|6931.6|6916.6|6930.6|6915.6|2
1735630810000|2024-12-31 07:40:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1735630830000|2024-12-31 07:40:30|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1735630870000|2024-12-31 07:41:10|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735630890000|2024-12-31 07:41:30|6931.4|6916.4|6931.6|6916.6|6931.6|6916.6|6931.4|6916.4|0
1735630990000|2024-12-31 07:43:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1735631010000|2024-12-31 07:43:30|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.4|6917.4|0
1735631040000|2024-12-31 07:44:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735631050000|2024-12-31 07:44:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|1
1735631070000|2024-12-31 07:44:30|6934.1|6919.1|6933.6|6918.6|6934.1|6919.1|6933.6|6918.6|0
1735631080000|2024-12-31 07:44:40|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735631180000|2024-12-31 07:46:20|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|1
1735631190000|2024-12-31 07:46:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1735631220000|2024-12-31 07:47:00|6931.6|6916.6|6931.9|6916.9|6931.9|6916.9|6931.6|6916.6|0
1735631230000|2024-12-31 07:47:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735631300000|2024-12-31 07:48:20|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1735631340000|2024-12-31 07:49:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735631350000|2024-12-31 07:49:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1735631370000|2024-12-31 07:49:30|6935.4|6920.4|6935.9|6920.9|6935.9|6920.9|6935.4|6920.4|2
1735631380000|2024-12-31 07:49:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735631400000|2024-12-31 07:50:00|6934.9|6919.9|6933.6|6918.6|6934.9|6919.9|6933.6|6918.6|1
1735631420000|2024-12-31 07:50:20|6934.4|6919.4|6933.4|6918.4|6934.4|6919.4|6933.4|6918.4|1
1735631460000|2024-12-31 07:51:00|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.9|6917.9|0
1735631520000|2024-12-31 07:52:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1735631610000|2024-12-31 07:53:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735631650000|2024-12-31 07:54:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735631680000|2024-12-31 07:54:40|6933.9|6918.9|6933.6|6918.6|6933.9|6918.9|6933.6|6918.6|0
1735631700000|2024-12-31 07:55:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735631720000|2024-12-31 07:55:20|||||||||1
1735631810000|2024-12-31 07:56:50|6935.9|6920.9|6935.6|6920.6|6935.9|6920.9|6935.6|6920.6|1
1735631850000|2024-12-31 07:57:30|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735631860000|2024-12-31 07:57:40|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735631950000|2024-12-31 07:59:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735631970000|2024-12-31 07:59:30|6935.9|6920.9|6934.4|6919.4|6935.9|6920.9|6934.4|6919.4|3
1735631980000|2024-12-31 07:59:40|6934.9|6919.9|6932.1|6917.1|6934.9|6919.9|6932.1|6917.1|2
1735632060000|2024-12-31 08:01:00|6930.9|6915.9|6931.6|6916.6|6931.6|6916.6|6930.9|6915.9|0
1735632100000|2024-12-31 08:01:40|6930.4|6915.4|6931.6|6916.6|6931.6|6916.6|6930.4|6915.4|1
1735632110000|2024-12-31 08:01:50|6932.4|6917.4|6933.6|6918.6|6933.6|6918.6|6932.4|6917.4|0
1735632140000|2024-12-31 08:02:20|6933.9|6918.9|6934.1|6919.1|6934.6|6919.6|6933.9|6918.9|0
1735632160000|2024-12-31 08:02:40|6934.6|6919.6|6935.1|6920.1|6935.1|6920.1|6934.6|6919.6|1
1735632210000|2024-12-31 08:03:30|6935.8|6920.8|6937.4|6922.4|6937.4|6922.4|6935.8|6920.8|2
1735632290000|2024-12-31 08:04:50|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|1
1735632300000|2024-12-31 08:05:00|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1735632310000|2024-12-31 08:05:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1735632330000|2024-12-31 08:05:30|6937.4|6922.4|6937.6|6922.6|6937.6|6922.6|6937.4|6922.4|0
1735632340000|2024-12-31 08:05:40|||||||||1
1735632410000|2024-12-31 08:06:50|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735632420000|2024-12-31 08:07:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735632440000|2024-12-31 08:07:20|6938.4|6923.4|6938.9|6923.9|6938.9|6923.9|6937.4|6922.4|1
1735632450000|2024-12-31 08:07:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735632460000|2024-12-31 08:07:40|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|1
1735632590000|2024-12-31 08:09:50|6939.2|6924.2|6938.9|6923.9|6939.2|6924.2|6938.6|6923.6|3
1735632700000|2024-12-31 08:11:40|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|2
1735632740000|2024-12-31 08:12:20|||||||||12
1735632750000|2024-12-31 08:12:30|||||||||1
1735632760000|2024-12-31 08:12:40|||||||||1
1735632770000|2024-12-31 08:12:50|6938.9|6923.9|6938.6|6923.6|6938.9|6923.9|6938.6|6923.6|2
1735632780000|2024-12-31 08:13:00|6938.9|6923.9|6938.6|6923.6|6938.9|6923.9|6938.6|6923.6|0
1735632820000|2024-12-31 08:13:40|6937.9|6922.9|6939.4|6924.4|6939.4|6924.4|6937.9|6922.9|1
1735632840000|2024-12-31 08:14:00|6938.7|6923.7|6938.4|6923.4|6938.7|6923.7|6937.9|6922.9|2
1735632850000|2024-12-31 08:14:10|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1735632890000|2024-12-31 08:14:50|6935.9|6920.9|6936.1|6921.1|6936.1|6921.1|6935.4|6920.4|1
1735632900000|2024-12-31 08:15:00|6936.9|6921.9|6936.6|6921.6|6936.9|6921.9|6936.1|6921.1|0
1735632940000|2024-12-31 08:15:40|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|1
1735633000000|2024-12-31 08:16:40|||||||||1
1735633020000|2024-12-31 08:17:00|6935.9|6920.9|6936.1|6921.1|6936.9|6921.9|6935.9|6920.9|0
1735633030000|2024-12-31 08:17:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735633050000|2024-12-31 08:17:30|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|1
1735633060000|2024-12-31 08:17:40|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735633080000|2024-12-31 08:18:00|6937.6|6922.6|6936.1|6921.1|6937.6|6922.6|6936.1|6921.1|0
1735633090000|2024-12-31 08:18:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1735633120000|2024-12-31 08:18:40|6936.4|6921.4|6938.1|6923.1|6938.1|6923.1|6936.4|6921.4|2
1735633140000|2024-12-31 08:19:00|6937.9|6922.9|6939.4|6924.4|6939.4|6924.4|6937.9|6922.9|1
1735633180000|2024-12-31 08:19:40|6937.6|6922.6|6937.9|6922.9|6938.1|6923.1|6937.6|6922.6|2
1735633200000|2024-12-31 08:20:00|6937.6|6922.6|6934.6|6919.6|6937.6|6922.6|6934.6|6919.6|0
1735633260000|2024-12-31 08:21:00|6934.1|6919.1|6934.7|6919.7|6934.7|6919.7|6934.1|6919.1|0
1735633290000|2024-12-31 08:21:30|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|2
1735633300000|2024-12-31 08:21:40|6935.4|6920.4|6937.2|6922.2|6937.2|6922.2|6935.4|6920.4|1
1735633360000|2024-12-31 08:22:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1735633420000|2024-12-31 08:23:40|6938.2|6923.2|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|0
1735633500000|2024-12-31 08:25:00|6938.4|6923.4|6938.2|6923.2|6938.4|6923.4|6937.9|6922.9|1
1735633510000|2024-12-31 08:25:10|6937.9|6922.9|6935.2|6920.2|6937.9|6922.9|6935.2|6920.2|2
1735633560000|2024-12-31 08:26:00|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1735633600000|2024-12-31 08:26:40|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|1
1735633620000|2024-12-31 08:27:00|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735633630000|2024-12-31 08:27:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1735633640000|2024-12-31 08:27:20|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735633650000|2024-12-31 08:27:30|6934.9|6919.9|6932.9|6917.9|6935.1|6920.1|6932.9|6917.9|0
1735633660000|2024-12-31 08:27:40|6932.6|6917.6|6933.1|6918.1|6933.1|6918.1|6932.6|6917.6|0
1735633680000|2024-12-31 08:28:00|6933.4|6918.4|6934.4|6919.4|6934.7|6919.7|6933.4|6918.4|0
1735633720000|2024-12-31 08:28:40|6934.7|6919.7|6935.4|6920.4|6935.4|6920.4|6934.7|6919.7|1
1735633850000|2024-12-31 08:30:50|6935.9|6920.9|6936.2|6921.2|6936.2|6921.2|6935.9|6920.9|1
1735633960000|2024-12-31 08:32:40|6936.4|6921.4|6934.9|6919.9|6936.7|6921.7|6934.9|6919.9|3
1735633980000|2024-12-31 08:33:00|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1735634020000|2024-12-31 08:33:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735634040000|2024-12-31 08:34:00|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6935.7|6920.7|0
1735634080000|2024-12-31 08:34:40|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1735634110000|2024-12-31 08:35:10|6934.7|6919.7|6935.7|6920.7|6935.7|6920.7|6934.7|6919.7|1
1735634140000|2024-12-31 08:35:40|6934.7|6919.7|6935.7|6920.7|6935.7|6920.7|6934.7|6919.7|1
1735634170000|2024-12-31 08:36:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1735634200000|2024-12-31 08:36:40|6934.7|6919.7|6936.2|6921.2|6936.2|6921.2|6934.7|6919.7|1
1735634240000|2024-12-31 08:37:20|6937.7|6922.7|6938.2|6923.2|6938.2|6923.2|6937.7|6922.7|8
1735634260000|2024-12-31 08:37:40|||||||||1
1735634290000|2024-12-31 08:38:10|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735634310000|2024-12-31 08:38:30|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|0
1735634320000|2024-12-31 08:38:40|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|0
1735634380000|2024-12-31 08:39:40|||||||||1
1735634410000|2024-12-31 08:40:10|6938.9|6923.9|6937.4|6922.4|6938.9|6923.9|6937.2|6922.2|2
1735634420000|2024-12-31 08:40:20|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1735634440000|2024-12-31 08:40:40|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1735634450000|2024-12-31 08:40:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1735634520000|2024-12-31 08:42:00|6937.2|6922.2|6937.4|6922.4|6937.4|6922.4|6937.2|6922.2|0
1735634560000|2024-12-31 08:42:40|||||||||1
1735634580000|2024-12-31 08:43:00|6937.7|6922.7|6937.9|6922.9|6937.9|6922.9|6937.7|6922.7|1
1735634590000|2024-12-31 08:43:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735634620000|2024-12-31 08:43:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|1
1735634640000|2024-12-31 08:44:00|6938.9|6923.9|6939.2|6924.2|6939.2|6924.2|6938.9|6923.9|0
1735634710000|2024-12-31 08:45:10|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1735634820000|2024-12-31 08:47:00|6937.7|6922.7|6937.4|6922.4|6937.7|6922.7|6937.4|6922.4|0
1735634860000|2024-12-31 08:47:40|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1735634880000|2024-12-31 08:48:00|6937.9|6922.9|6938.2|6923.2|6938.7|6923.7|6937.9|6922.9|0
1735634890000|2024-12-31 08:48:10|6938.4|6923.4|6938.9|6923.9|6938.9|6923.9|6938.4|6923.4|1
1735634910000|2024-12-31 08:48:30|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|0
1735634920000|2024-12-31 08:48:40|||||||||1
1735634930000|2024-12-31 08:48:50|6938.9|6923.9|6935.9|6920.9|6938.9|6923.9|6935.9|6920.9|4
1735634940000|2024-12-31 08:49:00|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|0
1735634950000|2024-12-31 08:49:10|6935.9|6920.9|6938.7|6923.7|6939.2|6924.2|6935.4|6920.4|4
1735635060000|2024-12-31 08:51:00|||||||||3
1735635120000|2024-12-31 08:52:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1735635140000|2024-12-31 08:52:20|6938.7|6923.7|6938.9|6923.9|6938.9|6923.9|6938.7|6923.7|2
1735635290000|2024-12-31 08:54:50|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|6939.2|6924.2|2
1735635320000|2024-12-31 08:55:20|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6938.9|6923.9|14
1735635340000|2024-12-31 08:55:40|6937.4|6922.4|6938.4|6923.4|6938.4|6923.4|6937.4|6922.4|4
1735635470000|2024-12-31 08:57:50|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1735635620000|2024-12-31 09:00:20|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|2
1735635650000|2024-12-31 09:00:50|6937.9|6922.9|6937.9|6922.9|6938.2|6923.2|6937.9|6922.9|0
1735635680000|2024-12-31 09:01:20|6936.9|6921.9|6934.9|6919.9|6936.9|6921.9|6934.9|6919.9|5
1735635700000|2024-12-31 09:01:40|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1735635710000|2024-12-31 09:01:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1735635720000|2024-12-31 09:02:00|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1735635760000|2024-12-31 09:02:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1735635840000|2024-12-31 09:04:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|1
1735635860000|2024-12-31 09:04:20|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1735635900000|2024-12-31 09:05:00|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6932.7|6917.7|2
1735635920000|2024-12-31 09:05:20|6932.7|6917.7|6933.2|6918.2|6933.2|6918.2|6932.7|6917.7|0
1735635970000|2024-12-31 09:06:10|6933.7|6918.7|6933.2|6918.2|6933.7|6918.7|6933.2|6918.2|0
1735636020000|2024-12-31 09:07:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735636080000|2024-12-31 09:08:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1735636100000|2024-12-31 09:08:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1735636150000|2024-12-31 09:09:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|5
1735636160000|2024-12-31 09:09:20|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1735636170000|2024-12-31 09:09:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1735636180000|2024-12-31 09:09:40|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735636200000|2024-12-31 09:10:00|6932.2|6917.2|6931.7|6916.7|6932.2|6917.2|6931.7|6916.7|0
1735636220000|2024-12-31 09:10:20|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1735636330000|2024-12-31 09:12:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1735636380000|2024-12-31 09:13:00|6931.9|6916.9|6929.4|6914.4|6931.9|6916.9|6929.4|6914.4|14
1735636440000|2024-12-31 09:14:00|||||||||1
1735636450000|2024-12-31 09:14:10|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1735636520000|2024-12-31 09:15:20|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1735636530000|2024-12-31 09:15:30|6928.4|6913.4|6928.7|6913.7|6928.7|6913.7|6928.4|6913.4|1
1735636540000|2024-12-31 09:15:40|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735636590000|2024-12-31 09:16:30|6929|6914|6929|6914|6929|6914|6929|6914|0
1735636680000|2024-12-31 09:18:00|6929.9|6914.9|6929.7|6914.7|6931|6916|6929.5|6914.5|12
1735636690000|2024-12-31 09:18:10|6930|6915|6930|6915|6930|6915|6930|6915|0
1735636700000|2024-12-31 09:18:20|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735636800000|2024-12-31 09:20:00|6929.2|6914.2|6929|6914|6929.2|6914.2|6929|6914|2
1735636830000|2024-12-31 09:20:30|6928.5|6913.5|6927.2|6912.2|6928.5|6913.5|6927.2|6912.2|1
1735636840000|2024-12-31 09:20:40|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1735636920000|2024-12-31 09:22:00|6928.5|6913.5|6926.5|6911.5|6928.7|6913.7|6926.5|6911.5|2
1735636930000|2024-12-31 09:22:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1735637060000|2024-12-31 09:24:20|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|1
1735637070000|2024-12-31 09:24:30|6928.7|6913.7|6928.2|6913.2|6929|6914|6928|6913|2
1735637080000|2024-12-31 09:24:40|6931|6916|6931|6916|6931|6916|6931|6916|11
1735637090000|2024-12-31 09:24:50|6929.9|6914.9|6928.5|6913.5|6929.9|6914.9|6928.5|6913.5|1
1735637160000|2024-12-31 09:26:00|6929|6914|6929.5|6914.5|6929.5|6914.5|6929|6914|0
1735637260000|2024-12-31 09:27:40|6929.2|6914.2|6929.5|6914.5|6929.5|6914.5|6929|6914|1
1735637270000|2024-12-31 09:27:50|6930|6915|6930|6915|6930|6915|6930|6915|0
1735637280000|2024-12-31 09:28:00|6931|6916|6931|6916|6931|6916|6931|6916|3
1735637290000|2024-12-31 09:28:10|6930.4|6915.4|6929|6914|6930.4|6915.4|6929|6914|9
1735637300000|2024-12-31 09:28:20|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|2
1735637310000|2024-12-31 09:28:30|6927|6912|6927|6912|6927|6912|6927|6912|0
1735637360000|2024-12-31 09:29:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735637390000|2024-12-31 09:29:50|6927.7|6912.7|6929|6914|6929|6914|6927.7|6912.7|8
1735637400000|2024-12-31 09:30:00|6926.5|6911.5|6926|6911|6926.5|6911.5|6926|6911|2
1735637420000|2024-12-31 09:30:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926|6911|0
1735637460000|2024-12-31 09:31:00|6927.2|6912.2|6926.2|6911.2|6927.2|6912.2|6926.2|6911.2|10
1735637470000|2024-12-31 09:31:10|6926|6911|6926|6911|6926|6911|6926|6911|0
1735637590000|2024-12-31 09:33:10|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|1
1735637620000|2024-12-31 09:33:40|6925.4|6910.4|6924.5|6909.5|6926.7|6911.7|6924.5|6909.5|5
1735637650000|2024-12-31 09:34:10|6924.7|6909.7|6925|6910|6925|6910|6924.7|6909.7|1
1735637660000|2024-12-31 09:34:20|||||||||1
1735637700000|2024-12-31 09:35:00|6925.9|6910.9|6926|6911|6927|6912|6925.5|6910.5|3
1735637710000|2024-12-31 09:35:10|6925.5|6910.5|6925|6910|6925.5|6910.5|6925|6910|1
1735637720000|2024-12-31 09:35:20|6925.8|6910.8|6926.2|6911.2|6926.2|6911.2|6925.8|6910.8|0
1735637730000|2024-12-31 09:35:30|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735637790000|2024-12-31 09:36:30|6926|6911|6926|6911|6926|6911|6926|6911|0
1735637840000|2024-12-31 09:37:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1735637860000|2024-12-31 09:37:40|6926.2|6911.2|6926|6911|6926.2|6911.2|6926|6911|0
1735637990000|2024-12-31 09:39:50|6925.7|6910.7|6925.5|6910.5|6925.7|6910.7|6925.5|6910.5|0
1735638000000|2024-12-31 09:40:00|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|1
1735638070000|2024-12-31 09:41:10|6925.7|6910.7|6926|6911|6926|6911|6925.7|6910.7|0
1735638180000|2024-12-31 09:43:00|6927.4|6912.4|6929.2|6914.2|6929.2|6914.2|6927.4|6912.4|2
1735638190000|2024-12-31 09:43:10|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|2
1735638200000|2024-12-31 09:43:20|6933.4|6918.4|6933.7|6918.7|6933.7|6918.7|6933.4|6918.4|6
1735638210000|2024-12-31 09:43:30|6933.5|6918.5|6933.4|6918.4|6933.5|6918.5|6932.9|6917.9|9
1735638220000|2024-12-31 09:43:40|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6932.7|6917.7|0
1735638250000|2024-12-31 09:44:10|||||||||1
1735638340000|2024-12-31 09:45:40|6932.7|6917.7|6933|6918|6933|6918|6932.7|6917.7|1
1735638350000|2024-12-31 09:45:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735638360000|2024-12-31 09:46:00|6932.5|6917.5|6932.7|6917.7|6933|6918|6932.5|6917.5|2
1735638420000|2024-12-31 09:47:00|6933|6918|6933.2|6918.2|6933.2|6918.2|6933|6918|0
1735638500000|2024-12-31 09:48:20|6933|6918|6932.7|6917.7|6933|6918|6932.7|6917.7|0
1735638560000|2024-12-31 09:49:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1735638580000|2024-12-31 09:49:40|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1735638590000|2024-12-31 09:49:50|6933.9|6918.9|6936.2|6921.2|6936.2|6921.2|6933.9|6918.9|6
1735638600000|2024-12-31 09:50:00|6937|6922|6937.2|6922.2|6937.5|6922.5|6937|6922|0
1735638620000|2024-12-31 09:50:20|6936.7|6921.7|6935.2|6920.2|6936.7|6921.7|6935.2|6920.2|1
1735638630000|2024-12-31 09:50:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1735638650000|2024-12-31 09:50:50|6934.5|6919.5|6934.2|6919.2|6935|6920|6934.2|6919.2|0
1735638690000|2024-12-31 09:51:30|6934|6919|6933.5|6918.5|6934|6919|6933.5|6918.5|0
1735638730000|2024-12-31 09:52:10|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1735638840000|2024-12-31 09:54:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735638900000|2024-12-31 09:55:00|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.2|6917.2|3
1735638910000|2024-12-31 09:55:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735638940000|2024-12-31 09:55:40|6933.4|6918.4|6933|6918|6934.7|6919.7|6933|6918|4
1735638960000|2024-12-31 09:56:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1735638970000|2024-12-31 09:56:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735638990000|2024-12-31 09:56:30|||||||||1
1735639050000|2024-12-31 09:57:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|1
1735639110000|2024-12-31 09:58:30|6933.5|6918.5|6935.5|6920.5|6935.5|6920.5|6933.5|6918.5|3
1735639120000|2024-12-31 09:58:40|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735639140000|2024-12-31 09:59:00|6932.5|6917.5|6932.5|6917.5|6932.7|6917.7|6932.5|6917.5|10
1735639150000|2024-12-31 09:59:10|6932.7|6917.7|6934|6919|6934|6919|6932.7|6917.7|3
1735639160000|2024-12-31 09:59:20|||||||||2
1735639170000|2024-12-31 09:59:30|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1735639220000|2024-12-31 10:00:20|6934|6919|6933.7|6918.7|6934|6919|6933.7|6918.7|0
1735639260000|2024-12-31 10:01:00|6933.5|6918.5|6929.7|6914.7|6933.5|6918.5|6929.5|6914.5|6
1735639270000|2024-12-31 10:01:10|6928.2|6913.2|6928.2|6913.2|6928.5|6913.5|6928.2|6913.2|3
1735639280000|2024-12-31 10:01:20|6929.4|6914.4|6930.7|6915.7|6930.7|6915.7|6929.4|6914.4|7
1735639290000|2024-12-31 10:01:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1735639320000|2024-12-31 10:02:00|6931.2|6916.2|6933.2|6918.2|6933.2|6918.2|6931.2|6916.2|2
1735639380000|2024-12-31 10:03:00|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735639410000|2024-12-31 10:03:30|6932.8|6917.8|6931.2|6916.2|6932.8|6917.8|6931.2|6916.2|8
1735639470000|2024-12-31 10:04:30|6932|6917|6933|6918|6933|6918|6932|6917|2
1735639530000|2024-12-31 10:05:30|6933.2|6918.2|6932.5|6917.5|6933.2|6918.2|6932.5|6917.5|0
1735639560000|2024-12-31 10:06:00|6931.8|6916.8|6934|6919|6934.3|6919.3|6930.5|6915.5|8
1735639620000|2024-12-31 10:07:00|6934.5|6919.5|6935|6920|6935|6920|6934.5|6919.5|0
1735639630000|2024-12-31 10:07:10|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|0
1735639690000|2024-12-31 10:08:10|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935|6920|1
1735639710000|2024-12-31 10:08:30|6935.8|6920.8|6936|6921|6936.3|6921.3|6935.8|6920.8|1
1735639730000|2024-12-31 10:08:50|6936.3|6921.3|6936.7|6921.7|6936.7|6921.7|6936.3|6921.3|0
1735639740000|2024-12-31 10:09:00|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1735639770000|2024-12-31 10:09:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1735639780000|2024-12-31 10:09:40|6936.2|6921.2|6937.2|6922.2|6937.2|6922.2|6936.2|6921.2|4
1735639800000|2024-12-31 10:10:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1735639820000|2024-12-31 10:10:20|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|2
1735639830000|2024-12-31 10:10:30|6936|6921|6936|6921|6936|6921|6936|6921|0
1735639860000|2024-12-31 10:11:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735639890000|2024-12-31 10:11:30|6936|6921|6936|6921|6936|6921|6936|6921|1
1735639910000|2024-12-31 10:11:50|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735640020000|2024-12-31 10:13:40|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1735640030000|2024-12-31 10:13:50|6938.5|6923.5|6936.7|6921.7|6938.5|6923.5|6936.7|6921.7|1
1735640040000|2024-12-31 10:14:00|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1735640050000|2024-12-31 10:14:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1735640090000|2024-12-31 10:14:50|6937|6922|6938|6923|6938|6923|6937|6922|2
1735640120000|2024-12-31 10:15:20|6938.2|6923.2|6938.8|6923.8|6938.8|6923.8|6938.2|6923.2|1
1735640130000|2024-12-31 10:15:30|6939|6924|6938.5|6923.5|6939|6924|6938.5|6923.5|5
1735640150000|2024-12-31 10:15:50|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|1
1735640160000|2024-12-31 10:16:00|||||||||1
1735640170000|2024-12-31 10:16:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|4
1735640230000|2024-12-31 10:17:10|6938|6923|6938|6923|6938|6923|6938|6923|0
1735640250000|2024-12-31 10:17:30|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|3
1735640310000|2024-12-31 10:18:30|||||||||1
1735640360000|2024-12-31 10:19:20|6937.5|6922.5|6938.5|6923.5|6938.5|6923.5|6936.2|6921.2|4
1735640370000|2024-12-31 10:19:30|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|0
1735640420000|2024-12-31 10:20:20|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1735640430000|2024-12-31 10:20:30|||||||||1
1735640460000|2024-12-31 10:21:00|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1735640470000|2024-12-31 10:21:10|6938|6923|6937.5|6922.5|6938|6923|6937.5|6922.5|1
1735640480000|2024-12-31 10:21:20|6938|6923|6937.7|6922.7|6938|6923|6937.7|6922.7|0
1735640490000|2024-12-31 10:21:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1735640500000|2024-12-31 10:21:40|6936.2|6921.2|6936|6921|6936.2|6921.2|6936|6921|1
1735640510000|2024-12-31 10:21:50|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735640560000|2024-12-31 10:22:40|6935.7|6920.7|6936.2|6921.2|6936.2|6921.2|6935.7|6920.7|1
1735640610000|2024-12-31 10:23:30|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1735640640000|2024-12-31 10:24:00|6933.7|6918.7|6934|6919|6934.2|6919.2|6933.7|6918.7|1
1735640670000|2024-12-31 10:24:30|6933.7|6918.7|6933.2|6918.2|6933.7|6918.7|6933|6918|1
1735640680000|2024-12-31 10:24:40|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|0
1735640700000|2024-12-31 10:25:00|6931|6916|6931|6916|6931|6916|6931|6916|1
1735640710000|2024-12-31 10:25:10|6930.7|6915.7|6930.5|6915.5|6930.7|6915.7|6930.5|6915.5|1
1735640720000|2024-12-31 10:25:20|6929.8|6914.8|6929.2|6914.2|6929.8|6914.8|6929.2|6914.2|1
1735640750000|2024-12-31 10:25:50|||||||||1
1735640790000|2024-12-31 10:26:30|||||||||1
1735640800000|2024-12-31 10:26:40|6929.7|6914.7|6930.7|6915.7|6930.7|6915.7|6929.7|6914.7|6
1735640820000|2024-12-31 10:27:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1735640950000|2024-12-31 10:29:10|6931|6916|6931|6916|6931|6916|6931|6916|0
1735641020000|2024-12-31 10:30:20|6931.8|6916.8|6930.8|6915.8|6932.3|6917.3|6930.8|6915.8|5
1735641030000|2024-12-31 10:30:30|6930.5|6915.5|6930.3|6915.3|6930.5|6915.5|6930.3|6915.3|2
1735641060000|2024-12-31 10:31:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1735641070000|2024-12-31 10:31:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735641120000|2024-12-31 10:32:00|6928.1|6913.1|6927.8|6912.8|6928.1|6913.1|6926.3|6911.3|12
1735641130000|2024-12-31 10:32:10|6927.3|6912.3|6927.5|6912.5|6927.5|6912.5|6927.3|6912.3|0
1735641160000|2024-12-31 10:32:40|||||||||1
1735641190000|2024-12-31 10:33:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1735641420000|2024-12-31 10:37:00|6927|6912|6926.3|6911.3|6927|6912|6925.3|6910.3|5
1735641440000|2024-12-31 10:37:20|6926.5|6911.5|6926.3|6911.3|6926.5|6911.5|6926.3|6911.3|2
1735641460000|2024-12-31 10:37:40|6925.8|6910.8|6925.3|6910.3|6925.8|6910.8|6925.3|6910.3|1
1735641520000|2024-12-31 10:38:40|6926.3|6911.3|6928.3|6913.3|6928.3|6913.3|6926.3|6911.3|4
1735641530000|2024-12-31 10:38:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735641600000|2024-12-31 10:40:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|3
1735641620000|2024-12-31 10:40:20|6926.7|6911.7|6925.3|6910.3|6926.7|6911.7|6925.3|6910.3|5
1735641630000|2024-12-31 10:40:30|6925.5|6910.5|6925.8|6910.8|6925.8|6910.8|6925.5|6910.5|0
1735641640000|2024-12-31 10:40:40|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1735641670000|2024-12-31 10:41:10|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735641680000|2024-12-31 10:41:20|6925|6910|6925.3|6910.3|6925.5|6910.5|6925|6910|1
1735641800000|2024-12-31 10:43:20|6923.7|6908.7|6922.5|6907.5|6923.7|6908.7|6922.3|6907.3|1
1735641810000|2024-12-31 10:43:30|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.5|6907.5|0
1735641860000|2024-12-31 10:44:20|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|2
1735641990000|2024-12-31 10:46:30|6923.8|6908.8|6923|6908|6923.8|6908.8|6922.5|6907.5|1
1735642000000|2024-12-31 10:46:40|6920.5|6905.5|6919.8|6904.8|6920.5|6905.5|6919.8|6904.8|1
1735642020000|2024-12-31 10:47:00|6919|6904|6918.3|6903.3|6919|6904|6918.3|6903.3|8
1735642030000|2024-12-31 10:47:10|6918|6903|6917.8|6902.8|6918|6903|6917.8|6902.8|0
1735642080000|2024-12-31 10:48:00|6918.2|6903.2|6918.8|6903.8|6918.8|6903.8|6918.2|6903.2|1
1735642090000|2024-12-31 10:48:10|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735642160000|2024-12-31 10:49:20|6919.7|6904.7|6919.8|6904.8|6920.3|6905.3|6919.7|6904.7|1
1735642200000|2024-12-31 10:50:00|6920|6905|6920.3|6905.3|6920.3|6905.3|6920|6905|1
1735642310000|2024-12-31 10:51:50|6920.8|6905.8|6921.8|6906.8|6921.8|6906.8|6920.8|6905.8|0
1735642320000|2024-12-31 10:52:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735642440000|2024-12-31 10:54:00|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1735642560000|2024-12-31 10:56:00|6920.8|6905.8|6919.8|6904.8|6920.8|6905.8|6919.8|6904.8|4
1735642580000|2024-12-31 10:56:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1735642590000|2024-12-31 10:56:30|6921.3|6906.3|6920.8|6905.8|6921.3|6906.3|6920.8|6905.8|0
1735642610000|2024-12-31 10:56:50|6921|6906|6921.8|6906.8|6921.8|6906.8|6921|6906|0
1735642630000|2024-12-31 10:57:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735642640000|2024-12-31 10:57:20|||||||||1
1735642720000|2024-12-31 10:58:40|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735642740000|2024-12-31 10:59:00|6920.5|6905.5|6920.3|6905.3|6920.5|6905.5|6920.3|6905.3|2
1735642770000|2024-12-31 10:59:30|6919|6904|6918.3|6903.3|6919|6904|6918.3|6903.3|2
1735642790000|2024-12-31 10:59:50|6917.5|6902.5|6918|6903|6918|6903|6917.5|6902.5|1
1735642840000|2024-12-31 11:00:40|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1735642870000|2024-12-31 11:01:10|6918.8|6903.8|6920.3|6905.3|6920.3|6905.3|6918.8|6903.8|2
1735642930000|2024-12-31 11:02:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1735643050000|2024-12-31 11:04:10|||||||||1
1735643070000|2024-12-31 11:04:30|6919|6904|6919|6904|6919|6904|6919|6904|1
1735643080000|2024-12-31 11:04:40|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735643210000|2024-12-31 11:06:50|6919|6904|6919.3|6904.3|6919.3|6904.3|6919|6904|1
1735643220000|2024-12-31 11:07:00|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735643230000|2024-12-31 11:07:10|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735643250000|2024-12-31 11:07:30|6920.5|6905.5|6920.8|6905.8|6920.8|6905.8|6920.5|6905.5|0
1735643310000|2024-12-31 11:08:30|6921|6906|6921|6906|6921|6906|6921|6906|0
1735643340000|2024-12-31 11:09:00|6922.5|6907.5|6922.5|6907.5|6922.8|6907.8|6922.5|6907.5|0
1735643400000|2024-12-31 11:10:00|6922.3|6907.3|6922|6907|6922.3|6907.3|6921.8|6906.8|0
1735643410000|2024-12-31 11:10:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735643440000|2024-12-31 11:10:40|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735643630000|2024-12-31 11:13:50|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735643650000|2024-12-31 11:14:10|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1735643680000|2024-12-31 11:14:40|6922|6907|6922.3|6907.3|6922.3|6907.3|6922|6907|1
1735643730000|2024-12-31 11:15:30|6922.8|6907.8|6923.3|6908.3|6923.3|6908.3|6922.8|6907.8|0
1735643850000|2024-12-31 11:17:30|6923|6908|6921.3|6906.3|6923|6908|6921.3|6906.3|2
1735643980000|2024-12-31 11:19:40|6921.8|6906.8|6922.6|6907.6|6922.6|6907.6|6921.8|6906.8|3
1735643990000|2024-12-31 11:19:50|6922.1|6907.1|6921.3|6906.3|6922.1|6907.1|6921.3|6906.3|1
1735644010000|2024-12-31 11:20:10|6922.3|6907.3|6922|6907|6922.3|6907.3|6922|6907|4
1735644170000|2024-12-31 11:22:50|6921.8|6906.8|6920.3|6905.3|6921.8|6906.8|6920.3|6905.3|1
1735644310000|2024-12-31 11:25:10|6919.8|6904.8|6918.8|6903.8|6919.8|6904.8|6918.8|6903.8|1
1735644320000|2024-12-31 11:25:20|6918.3|6903.3|6917.8|6902.8|6918.3|6903.3|6917.8|6902.8|1
1735644350000|2024-12-31 11:25:50|6917.5|6902.5|6917.3|6902.3|6917.5|6902.5|6917.3|6902.3|0
1735644380000|2024-12-31 11:26:20|||||||||1
1735644420000|2024-12-31 11:27:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1735644520000|2024-12-31 11:28:40|||||||||1
1735644600000|2024-12-31 11:30:00|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|1
1735644680000|2024-12-31 11:31:20|6917|6902|6916.8|6901.8|6917|6902|6916.8|6901.8|0
1735644700000|2024-12-31 11:31:40|6917.1|6902.1|6917.8|6902.8|6917.8|6902.8|6917.1|6902.1|2
1735644720000|2024-12-31 11:32:00|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|1
1735644730000|2024-12-31 11:32:10|6919.6|6904.6|6920.8|6905.8|6920.8|6905.8|6919.6|6904.6|1
1735644800000|2024-12-31 11:33:20|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735644880000|2024-12-31 11:34:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|1
1735644890000|2024-12-31 11:34:50|6921.8|6906.8|6922.1|6907.1|6922.1|6907.1|6921.8|6906.8|0
1735644900000|2024-12-31 11:35:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735644910000|2024-12-31 11:35:10|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1735644980000|2024-12-31 11:36:20|6920.3|6905.3|6920.8|6905.8|6920.8|6905.8|6920.3|6905.3|1
1735645020000|2024-12-31 11:37:00|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|0
1735645060000|2024-12-31 11:37:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735645200000|2024-12-31 11:40:00|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735645260000|2024-12-31 11:41:00|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1735645270000|2024-12-31 11:41:10|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735645330000|2024-12-31 11:42:10|6920.6|6905.6|6920.3|6905.3|6920.6|6905.6|6920.3|6905.3|1
1735645600000|2024-12-31 11:46:40|||||||||1
1735645720000|2024-12-31 11:48:40|6921.5|6906.5|6924.1|6909.1|6924.1|6909.1|6921.5|6906.5|1
1735645740000|2024-12-31 11:49:00|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735645770000|2024-12-31 11:49:30|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.1|6909.1|0
1735645800000|2024-12-31 11:50:00|6924.9|6909.9|6925.6|6910.6|6925.6|6910.6|6924.9|6909.9|0
1735645810000|2024-12-31 11:50:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1735645820000|2024-12-31 11:50:20|6928.1|6913.1|6928.3|6913.3|6928.3|6913.3|6928.1|6913.1|0
1735645830000|2024-12-31 11:50:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735645870000|2024-12-31 11:51:10|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|1
1735645930000|2024-12-31 11:52:10|6925.8|6910.8|6925.6|6910.6|6925.8|6910.8|6925.6|6910.6|0
1735646020000|2024-12-31 11:53:40|6926.3|6911.3|6927.3|6912.3|6927.3|6912.3|6926.3|6911.3|1
1735646040000|2024-12-31 11:54:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735646100000|2024-12-31 11:55:00|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735646180000|2024-12-31 11:56:20|6927.3|6912.3|6927.1|6912.1|6927.3|6912.3|6926.8|6911.8|1
1735646340000|2024-12-31 11:59:00|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735646380000|2024-12-31 11:59:40|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735646450000|2024-12-31 12:00:50|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1735646520000|2024-12-31 12:02:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1735646620000|2024-12-31 12:03:40|6929.1|6914.1|6928.8|6913.8|6929.1|6914.1|6928.8|6913.8|0
1735646630000|2024-12-31 12:03:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735646720000|2024-12-31 12:05:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|1
1735646730000|2024-12-31 12:05:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735646790000|2024-12-31 12:06:30|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735646860000|2024-12-31 12:07:40|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|1
1735646880000|2024-12-31 12:08:00|6925.3|6910.3|6926.1|6911.1|6926.1|6911.1|6925.3|6910.3|0
1735646910000|2024-12-31 12:08:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1735647250000|2024-12-31 12:14:10|6925.6|6910.6|6925.8|6910.8|6925.8|6910.8|6925.6|6910.6|1
1735647280000|2024-12-31 12:14:40|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1735647460000|2024-12-31 12:17:40|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1735647480000|2024-12-31 12:18:00|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|1
1735647490000|2024-12-31 12:18:10|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|0
1735647520000|2024-12-31 12:18:40|||||||||1
1735647530000|2024-12-31 12:18:50|6925.3|6910.3|6927.6|6912.6|6929.1|6914.1|6925.3|6910.3|4
1735647540000|2024-12-31 12:19:00|6927.4|6912.4|6925.6|6910.6|6927.4|6912.4|6925.6|6910.6|1
1735647570000|2024-12-31 12:19:30|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|2
1735647590000|2024-12-31 12:19:50|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|0
1735647620000|2024-12-31 12:20:20|6924.6|6909.6|6925.3|6910.3|6925.3|6910.3|6924.6|6909.6|2
1735647630000|2024-12-31 12:20:30|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735647660000|2024-12-31 12:21:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735647720000|2024-12-31 12:22:00|6928.8|6913.8|6928.6|6913.6|6928.8|6913.8|6928.6|6913.6|1
1735647730000|2024-12-31 12:22:10|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735647760000|2024-12-31 12:22:40|6928.4|6913.4|6928.1|6913.1|6928.4|6913.4|6928.1|6913.1|0
1735647780000|2024-12-31 12:23:00|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1735647810000|2024-12-31 12:23:30|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735647870000|2024-12-31 12:24:30|6927.9|6912.9|6926.1|6911.1|6927.9|6912.9|6926.1|6911.1|16
1735647880000|2024-12-31 12:24:40|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735647920000|2024-12-31 12:25:20|6924.6|6909.6|6922.6|6907.6|6924.6|6909.6|6922.6|6907.6|1
1735647930000|2024-12-31 12:25:30|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735647980000|2024-12-31 12:26:20|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735647990000|2024-12-31 12:26:30|6921.8|6906.8|6921.3|6906.3|6921.8|6906.8|6921.3|6906.3|1
1735648000000|2024-12-31 12:26:40|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735648010000|2024-12-31 12:26:50|||||||||1
1735648020000|2024-12-31 12:27:00|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735648200000|2024-12-31 12:30:00|6922.6|6907.6|6922.3|6907.3|6922.6|6907.6|6922.3|6907.3|0
1735648230000|2024-12-31 12:30:30|6921.3|6906.3|6920.5|6905.5|6921.3|6906.3|6920.5|6905.5|5
1735648240000|2024-12-31 12:30:40|6919.8|6904.8|6919.3|6904.3|6919.8|6904.8|6919.3|6904.3|0
1735648260000|2024-12-31 12:31:00|6920.8|6905.8|6920|6905|6920.8|6905.8|6920|6905|3
1735648270000|2024-12-31 12:31:10|6919.3|6904.3|6918.8|6903.8|6919.3|6904.3|6918.8|6903.8|1
1735648280000|2024-12-31 12:31:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735648320000|2024-12-31 12:32:00|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735648340000|2024-12-31 12:32:20|6920.8|6905.8|6921.1|6906.1|6921.1|6906.1|6920.8|6905.8|0
1735648350000|2024-12-31 12:32:30|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735648440000|2024-12-31 12:34:00|6919.9|6904.9|6917.8|6902.8|6919.9|6904.9|6917.8|6902.8|1
1735648460000|2024-12-31 12:34:20|6918.1|6903.1|6918.3|6903.3|6918.3|6903.3|6918.1|6903.1|2
1735648480000|2024-12-31 12:34:40|6918.9|6903.9|6921.6|6906.6|6921.6|6906.6|6918.9|6903.9|2
1735648520000|2024-12-31 12:35:20|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1735648550000|2024-12-31 12:35:50|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735648560000|2024-12-31 12:36:00|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|2
1735648810000|2024-12-31 12:40:10|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1735648830000|2024-12-31 12:40:30|||||||||1
1735648860000|2024-12-31 12:41:00|6920.1|6905.1|6917.8|6902.8|6920.1|6905.1|6917.8|6902.8|14
1735648920000|2024-12-31 12:42:00|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735649000000|2024-12-31 12:43:20|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|3
1735649020000|2024-12-31 12:43:40|||||||||1
1735649090000|2024-12-31 12:44:50|||||||||8
1735649100000|2024-12-31 12:45:00|||||||||5
1735649110000|2024-12-31 12:45:10|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6915.1|6900.1|3
1735649130000|2024-12-31 12:45:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1735649160000|2024-12-31 12:46:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|2
1735649180000|2024-12-31 12:46:20|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735649240000|2024-12-31 12:47:20|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735649270000|2024-12-31 12:47:50|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|3
1735649280000|2024-12-31 12:48:00|6916.3|6901.3|6915.6|6900.6|6916.3|6901.3|6915.6|6900.6|0
1735649320000|2024-12-31 12:48:40|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|0
1735649410000|2024-12-31 12:50:10|||||||||3
1735649420000|2024-12-31 12:50:20|6915.6|6900.6|6914.8|6899.8|6915.6|6900.6|6914.8|6899.8|1
1735649510000|2024-12-31 12:51:50|||||||||2
1735649540000|2024-12-31 12:52:20|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|1
1735649550000|2024-12-31 12:52:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1735649600000|2024-12-31 12:53:20|6912.3|6897.3|6907.8|6892.8|6912.3|6897.3|6907.3|6892.3|38
1735649610000|2024-12-31 12:53:30|6907.6|6892.6|6907.9|6892.9|6907.9|6892.9|6907.6|6892.6|0
1735649620000|2024-12-31 12:53:40|6907.4|6892.4|6906.9|6891.9|6907.4|6892.4|6906.4|6891.4|3
1735649640000|2024-12-31 12:54:00|6906.4|6891.4|6907.1|6892.1|6907.1|6892.1|6906.4|6891.4|4
1735649680000|2024-12-31 12:54:40|6907.4|6892.4|6907.6|6892.6|6907.6|6892.6|6907.4|6892.4|2
1735649690000|2024-12-31 12:54:50|6907.8|6892.8|6907.6|6892.6|6907.8|6892.8|6907.6|6892.6|1
1735649720000|2024-12-31 12:55:20|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|5
1735649740000|2024-12-31 12:55:40|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|3
1735649780000|2024-12-31 12:56:20|||||||||2
1735649800000|2024-12-31 12:56:40|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|3
1735649820000|2024-12-31 12:57:00|||||||||12
1735649840000|2024-12-31 12:57:20|||||||||2
1735649850000|2024-12-31 12:57:30|6903.6|6888.6|6900.9|6885.9|6903.6|6888.6|6900.9|6885.9|10
1735649890000|2024-12-31 12:58:10|||||||||1
1735649910000|2024-12-31 12:58:30|||||||||1
1735649930000|2024-12-31 12:58:50|6901.3|6886.3|6901.9|6886.9|6901.9|6886.9|6901.3|6886.3|1
1735649970000|2024-12-31 12:59:30|||||||||2
1735649980000|2024-12-31 12:59:40|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1735650000000|2024-12-31 13:00:00|6901.6|6886.6|6903.9|6888.9|6903.9|6888.9|6901.4|6886.4|8
1735650010000|2024-12-31 13:00:10|6904.9|6889.9|6910.1|6895.1|6910.9|6895.9|6904.9|6889.9|4
1735650020000|2024-12-31 13:00:20|6911.4|6896.4|6909.9|6894.9|6911.4|6896.4|6909.6|6894.6|5
1735650030000|2024-12-31 13:00:30|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|8
1735650060000|2024-12-31 13:01:00|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|4
1735650070000|2024-12-31 13:01:10|6905.4|6890.4|6904.4|6889.4|6905.9|6890.9|6904.4|6889.4|6
1735650080000|2024-12-31 13:01:20|6904.9|6889.9|6904.4|6889.4|6904.9|6889.9|6904.4|6889.4|4
1735650090000|2024-12-31 13:01:30|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|5
1735650110000|2024-12-31 13:01:50|||||||||1
1735650120000|2024-12-31 13:02:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1735650130000|2024-12-31 13:02:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1735650140000|2024-12-31 13:02:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|5
1735650150000|2024-12-31 13:02:30|6902.4|6887.4|6900.9|6885.9|6903.4|6888.4|6900.9|6885.9|12
1735650160000|2024-12-31 13:02:40|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|48
1735650180000|2024-12-31 13:03:00|6900.3|6885.3|6900.9|6885.9|6900.9|6885.9|6900.3|6885.3|6
1735650200000|2024-12-31 13:03:20|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|3
1735650210000|2024-12-31 13:03:30|6899.3|6884.3|6898.9|6883.9|6899.3|6884.3|6898.9|6883.9|0
1735650220000|2024-12-31 13:03:40|6898.4|6883.4|6898.9|6883.9|6898.9|6883.9|6898.1|6883.1|1
1735650230000|2024-12-31 13:03:50|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|2
1735650250000|2024-12-31 13:04:10|||||||||5
1735650260000|2024-12-31 13:04:20|||||||||4
1735650280000|2024-12-31 13:04:40|6897.4|6882.4|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|3
1735650300000|2024-12-31 13:05:00|6899.6|6884.6|6901.9|6886.9|6901.9|6886.9|6899.6|6884.6|2
1735650320000|2024-12-31 13:05:20|6902.4|6887.4|6904.1|6889.1|6904.4|6889.4|6901.9|6886.9|4
1735650330000|2024-12-31 13:05:30|6904.4|6889.4|6904.9|6889.9|6905.1|6890.1|6904.4|6889.4|0
1735650350000|2024-12-31 13:05:50|6903.7|6888.7|6903.1|6888.1|6903.7|6888.7|6901.9|6886.9|4
1735650360000|2024-12-31 13:06:00|6903.9|6888.9|6901.9|6886.9|6905.6|6890.6|6901.9|6886.9|53
1735650370000|2024-12-31 13:06:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1735650390000|2024-12-31 13:06:30|6901.8|6886.8|6902.9|6887.9|6902.9|6887.9|6901.8|6886.8|7
1735650410000|2024-12-31 13:06:50|6902.4|6887.4|6900.6|6885.6|6902.4|6887.4|6900.6|6885.6|3
1735650420000|2024-12-31 13:07:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1735650430000|2024-12-31 13:07:10|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735650440000|2024-12-31 13:07:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|0
1735650480000|2024-12-31 13:08:00|||||||||1
1735650490000|2024-12-31 13:08:10|6899.6|6884.6|6898.1|6883.1|6899.6|6884.6|6898.1|6883.1|2
1735650530000|2024-12-31 13:08:50|6897.6|6882.6|6897.4|6882.4|6897.6|6882.6|6897.4|6882.4|9
1735650540000|2024-12-31 13:09:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6897.8|6882.8|2
1735650570000|2024-12-31 13:09:30|||||||||1
1735650610000|2024-12-31 13:10:10|6898.6|6883.6|6902.1|6887.1|6902.1|6887.1|6898.6|6883.6|3
1735650620000|2024-12-31 13:10:20|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|1
1735650630000|2024-12-31 13:10:30|6902.3|6887.3|6901.8|6886.8|6902.3|6887.3|6901.8|6886.8|0
1735650640000|2024-12-31 13:10:40|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|3
1735650700000|2024-12-31 13:11:40|||||||||1
1735650710000|2024-12-31 13:11:50|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6898.6|6883.6|3
1735650730000|2024-12-31 13:12:10|||||||||2
1735650740000|2024-12-31 13:12:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1735650760000|2024-12-31 13:12:40|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|0
1735650780000|2024-12-31 13:13:00|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|11
1735650790000|2024-12-31 13:13:10|6899.6|6884.6|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|3
1735650800000|2024-12-31 13:13:20|6900.9|6885.9|6902.8|6887.8|6903.4|6888.4|6900.9|6885.9|1
1735650810000|2024-12-31 13:13:30|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1735650820000|2024-12-31 13:13:40|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1735650850000|2024-12-31 13:14:10|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1735650890000|2024-12-31 13:14:50|||||||||1
1735650900000|2024-12-31 13:15:00|6903.4|6888.4|6900.1|6885.1|6903.9|6888.9|6899.1|6884.1|13
1735650910000|2024-12-31 13:15:10|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|1
1735650930000|2024-12-31 13:15:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|1
1735650960000|2024-12-31 13:16:00|6897.8|6882.8|6897.6|6882.6|6897.8|6882.8|6897.6|6882.6|0
1735650970000|2024-12-31 13:16:10|||||||||5
1735650980000|2024-12-31 13:16:20|||||||||6
1735650990000|2024-12-31 13:16:30|6898.3|6883.3|6899.3|6884.3|6899.3|6884.3|6898.3|6883.3|12
1735651000000|2024-12-31 13:16:40|6898.3|6883.3|6898.8|6883.8|6898.8|6883.8|6898.3|6883.3|0
1735651020000|2024-12-31 13:17:00|6898.1|6883.1|6893.8|6878.8|6898.1|6883.1|6893.6|6878.6|24
1735651030000|2024-12-31 13:17:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|2
1735651060000|2024-12-31 13:17:40|6895.3|6880.3|6894.3|6879.3|6895.3|6880.3|6894.3|6879.3|2
1735651070000|2024-12-31 13:17:50|6895.1|6880.1|6897.4|6882.4|6897.4|6882.4|6895.1|6880.1|4
1735651080000|2024-12-31 13:18:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1735651090000|2024-12-31 13:18:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|9
1735651120000|2024-12-31 13:18:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1735651140000|2024-12-31 13:19:00|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|3
1735651150000|2024-12-31 13:19:10|6897.1|6882.1|6897.6|6882.6|6897.6|6882.6|6897.1|6882.1|1
1735651200000|2024-12-31 13:20:00|6897.4|6882.4|6897.1|6882.1|6897.4|6882.4|6897.1|6882.1|3
1735651220000|2024-12-31 13:20:20|6896.6|6881.6|6896.9|6881.9|6896.9|6881.9|6896.6|6881.6|0
1735651230000|2024-12-31 13:20:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1735651240000|2024-12-31 13:20:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1735651250000|2024-12-31 13:20:50|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|2
1735651260000|2024-12-31 13:21:00|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6895.1|6880.1|0
1735651320000|2024-12-31 13:22:00|6895.6|6880.6|6896.4|6881.4|6896.6|6881.6|6895.6|6880.6|6
1735651340000|2024-12-31 13:22:20|6896.6|6881.6|6896.4|6881.4|6896.6|6881.6|6896.4|6881.4|1
1735651360000|2024-12-31 13:22:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1735651390000|2024-12-31 13:23:10|6895.1|6880.1|6894.4|6879.4|6895.1|6880.1|6894.4|6879.4|2
1735651400000|2024-12-31 13:23:20|6894.8|6879.8|6895.6|6880.6|6895.6|6880.6|6894.8|6879.8|2
1735651410000|2024-12-31 13:23:30|6895.4|6880.4|6894.9|6879.9|6895.4|6880.4|6894.9|6879.9|7
1735651420000|2024-12-31 13:23:40|6893.9|6878.9|6893.4|6878.4|6893.9|6878.9|6893.4|6878.4|3
1735651440000|2024-12-31 13:24:00|6894.1|6879.1|6894.4|6879.4|6894.9|6879.9|6894.1|6879.1|2
1735651470000|2024-12-31 13:24:30|||||||||2
1735651480000|2024-12-31 13:24:40|6893.9|6878.9|6896.9|6881.9|6896.9|6881.9|6893.9|6878.9|3
1735651490000|2024-12-31 13:24:50|6897.4|6882.4|6897.1|6882.1|6897.4|6882.4|6896.9|6881.9|0
1735651500000|2024-12-31 13:25:00|6896.6|6881.6|6897.4|6882.4|6898.1|6883.1|6896.6|6881.6|2
1735651510000|2024-12-31 13:25:10|6897.9|6882.9|6897.6|6882.6|6897.9|6882.9|6897.6|6882.6|1
1735651520000|2024-12-31 13:25:20|||||||||2
1735651540000|2024-12-31 13:25:40|6896.7|6881.7|6895.4|6880.4|6896.7|6881.7|6895.4|6880.4|2
1735651560000|2024-12-31 13:26:00|6897.6|6882.6|6898.1|6883.1|6898.1|6883.1|6897.6|6882.6|4
1735651570000|2024-12-31 13:26:10|6898.4|6883.4|6898.6|6883.6|6898.6|6883.6|6898.4|6883.4|0
1735651600000|2024-12-31 13:26:40|||||||||1
1735651640000|2024-12-31 13:27:20|6900.6|6885.6|6899.1|6884.1|6900.6|6885.6|6899.1|6884.1|1
1735651660000|2024-12-31 13:27:40|6898.6|6883.6|6896.9|6881.9|6898.6|6883.6|6896.4|6881.4|2
1735651680000|2024-12-31 13:28:00|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1735651690000|2024-12-31 13:28:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1735651700000|2024-12-31 13:28:20|||||||||1
1735651720000|2024-12-31 13:28:40|6896.9|6881.9|6896.6|6881.6|6896.9|6881.9|6896.6|6881.6|3
1735651760000|2024-12-31 13:29:20|6897.6|6882.6|6896.1|6881.1|6898.1|6883.1|6896.1|6881.1|4
1735651770000|2024-12-31 13:29:30|6896.9|6881.9|6897.1|6882.1|6897.1|6882.1|6896.4|6881.4|1
1735651780000|2024-12-31 13:29:40|6897.9|6882.9|6896.4|6881.4|6897.9|6882.9|6896.4|6881.4|1
1735651810000|2024-12-31 13:30:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1735651850000|2024-12-31 13:30:50|6895.9|6880.9|6897.1|6882.1|6897.1|6882.1|6893.6|6878.6|6
1735651870000|2024-12-31 13:31:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1735651880000|2024-12-31 13:31:20|6897.8|6882.8|6898.4|6883.4|6898.4|6883.4|6897.8|6882.8|1
1735651910000|2024-12-31 13:31:50|||||||||1
1735651960000|2024-12-31 13:32:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1735651970000|2024-12-31 13:32:50|6897.4|6882.4|6896.6|6881.6|6897.4|6882.4|6896.6|6881.6|3
1735651980000|2024-12-31 13:33:00|6896.9|6881.9|6897.9|6882.9|6898.1|6883.1|6896.9|6881.9|1
1735651990000|2024-12-31 13:33:10|6897.6|6882.6|6897.4|6882.4|6897.6|6882.6|6897.4|6882.4|1
1735652030000|2024-12-31 13:33:50|6898.1|6883.1|6898.4|6883.4|6898.9|6883.9|6898.1|6883.1|1
1735652040000|2024-12-31 13:34:00|6898.6|6883.6|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|1
1735652060000|2024-12-31 13:34:20|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1735652080000|2024-12-31 13:34:40|6899.1|6884.1|6901.6|6886.6|6901.6|6886.6|6899.1|6884.1|2
1735652090000|2024-12-31 13:34:50|6902.1|6887.1|6903.1|6888.1|6903.1|6888.1|6902.1|6887.1|0
1735652100000|2024-12-31 13:35:00|6903.9|6888.9|6903.1|6888.1|6903.9|6888.9|6903.1|6888.1|0
1735652110000|2024-12-31 13:35:10|6903.4|6888.4|6903.4|6888.4|6903.9|6888.9|6903.4|6888.4|2
1735652120000|2024-12-31 13:35:20|6903.9|6888.9|6906.9|6891.9|6906.9|6891.9|6903.9|6888.9|1
1735652140000|2024-12-31 13:35:40|6904.4|6889.4|6903.9|6888.9|6904.4|6889.4|6903.9|6888.9|3
1735652150000|2024-12-31 13:35:50|6904.4|6889.4|6905.1|6890.1|6905.1|6890.1|6904.4|6889.4|1
1735652160000|2024-12-31 13:36:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1735652210000|2024-12-31 13:36:50|6905.1|6890.1|6904.6|6889.6|6905.4|6890.4|6904.6|6889.6|1
1735652260000|2024-12-31 13:37:40|6903.6|6888.6|6902.6|6887.6|6903.6|6888.6|6902.6|6887.6|2
1735652270000|2024-12-31 13:37:50|6902.4|6887.4|6902.9|6887.9|6902.9|6887.9|6902.4|6887.4|1
1735652280000|2024-12-31 13:38:00|6901.9|6886.9|6901.9|6886.9|6902.1|6887.1|6901.9|6886.9|0
1735652290000|2024-12-31 13:38:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1735652310000|2024-12-31 13:38:30|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|1
1735652340000|2024-12-31 13:39:00|6903.6|6888.6|6903.1|6888.1|6903.6|6888.6|6903.1|6888.1|2
1735652350000|2024-12-31 13:39:10|6902.6|6887.6|6902.4|6887.4|6902.6|6887.6|6902.4|6887.4|0
1735652360000|2024-12-31 13:39:20|6902.1|6887.1|6902.4|6887.4|6902.4|6887.4|6902.1|6887.1|1
1735652390000|2024-12-31 13:39:50|6902.6|6887.6|6902.4|6887.4|6902.6|6887.6|6902.4|6887.4|1
1735652420000|2024-12-31 13:40:20|6902.6|6887.6|6902.4|6887.4|6902.6|6887.6|6902.4|6887.4|1
1735652430000|2024-12-31 13:40:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|3
1735652440000|2024-12-31 13:40:40|6904.1|6889.1|6905.1|6890.1|6905.1|6890.1|6904.1|6889.1|5
1735652450000|2024-12-31 13:40:50|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1735652460000|2024-12-31 13:41:00|6905.4|6890.4|6905.9|6890.9|6905.9|6890.9|6905.1|6890.1|0
1735652470000|2024-12-31 13:41:10|6906.4|6891.4|6907.4|6892.4|6907.4|6892.4|6906.4|6891.4|0
1735652490000|2024-12-31 13:41:30|6907.2|6892.2|6905.9|6890.9|6907.2|6892.2|6905.9|6890.9|2
1735652510000|2024-12-31 13:41:50|6908.1|6893.1|6908.1|6893.1|6908.4|6893.4|6908.1|6893.1|1
1735652520000|2024-12-31 13:42:00|||||||||2
1735652540000|2024-12-31 13:42:20|6904.1|6889.1|6903.4|6888.4|6905.2|6890.2|6903.4|6888.4|4
1735652560000|2024-12-31 13:42:40|6904.1|6889.1|6905.1|6890.1|6905.1|6890.1|6904.1|6889.1|4
1735652570000|2024-12-31 13:42:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1735652580000|2024-12-31 13:43:00|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1735652610000|2024-12-31 13:43:30|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1735652620000|2024-12-31 13:43:40|6906.4|6891.4|6907.6|6892.6|6907.6|6892.6|6906.4|6891.4|0
1735652640000|2024-12-31 13:44:00|6907.9|6892.9|6909.4|6894.4|6909.4|6894.4|6907.9|6892.9|1
1735652680000|2024-12-31 13:44:40|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|1
1735652690000|2024-12-31 13:44:50|6908.7|6893.7|6908.2|6893.2|6908.7|6893.7|6908.2|6893.2|1
1735652700000|2024-12-31 13:45:00|6907.9|6892.9|6907.4|6892.4|6907.9|6892.9|6907.4|6892.4|1
1735652710000|2024-12-31 13:45:10|6907.7|6892.7|6909.2|6894.2|6909.4|6894.4|6907.7|6892.7|2
1735652720000|2024-12-31 13:45:20|6909.4|6894.4|6908.7|6893.7|6910.4|6895.4|6908.7|6893.7|4
1735652800000|2024-12-31 13:46:40|6909.2|6894.2|6908.7|6893.7|6909.2|6894.2|6908.7|6893.7|1
1735652810000|2024-12-31 13:46:50|||||||||1
1735652820000|2024-12-31 13:47:00|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1735652830000|2024-12-31 13:47:10|6908.6|6893.6|6906.9|6891.9|6908.6|6893.6|6906.9|6891.9|1
1735652840000|2024-12-31 13:47:20|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1735652860000|2024-12-31 13:47:40|6906.1|6891.1|6905.1|6890.1|6906.1|6891.1|6905.1|6890.1|0
1735652880000|2024-12-31 13:48:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1735652890000|2024-12-31 13:48:10|6902.1|6887.1|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|5
1735652910000|2024-12-31 13:48:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1735652920000|2024-12-31 13:48:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|1
1735652940000|2024-12-31 13:49:00|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6898.6|6883.6|1
1735652970000|2024-12-31 13:49:30|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1735652980000|2024-12-31 13:49:40|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1735653010000|2024-12-31 13:50:10|||||||||1
1735653030000|2024-12-31 13:50:30|||||||||1
1735653050000|2024-12-31 13:50:50|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|1
1735653070000|2024-12-31 13:51:10|||||||||6
1735653100000|2024-12-31 13:51:40|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|2
1735653140000|2024-12-31 13:52:20|6898.4|6883.4|6897.1|6882.1|6898.4|6883.4|6897.1|6882.1|8
1735653150000|2024-12-31 13:52:30|6896.9|6881.9|6896.6|6881.6|6896.9|6881.9|6896.6|6881.6|1
1735653160000|2024-12-31 13:52:40|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1735653180000|2024-12-31 13:53:00|6896.7|6881.7|6896.1|6881.1|6896.7|6881.7|6896.1|6881.1|1
1735653190000|2024-12-31 13:53:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1735653200000|2024-12-31 13:53:20|6896.1|6881.1|6896.4|6881.4|6896.4|6881.4|6896.1|6881.1|1
1735653210000|2024-12-31 13:53:30|6895.2|6880.2|6893.1|6878.1|6895.2|6880.2|6893.1|6878.1|2
1735653220000|2024-12-31 13:53:40|6894.9|6879.9|6895.4|6880.4|6895.9|6880.9|6894.9|6879.9|5
1735653230000|2024-12-31 13:53:50|6896.9|6881.9|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|1
1735653240000|2024-12-31 13:54:00|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1735653250000|2024-12-31 13:54:10|6896.6|6881.6|6895.9|6880.9|6896.6|6881.6|6895.9|6880.9|1
1735653260000|2024-12-31 13:54:20|6895.4|6880.4|6893.9|6878.9|6895.4|6880.4|6893.9|6878.9|2
1735653280000|2024-12-31 13:54:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|88
1735653300000|2024-12-31 13:55:00|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|2
1735653310000|2024-12-31 13:55:10|6890.1|6875.1|6890.6|6875.6|6890.6|6875.6|6889.4|6874.4|1
1735653330000|2024-12-31 13:55:30|||||||||1
1735653370000|2024-12-31 13:56:10|6890.4|6875.4|6889.9|6874.9|6890.6|6875.6|6889.9|6874.9|3
1735653380000|2024-12-31 13:56:20|||||||||1
1735653390000|2024-12-31 13:56:30|6889.6|6874.6|6889.4|6874.4|6889.6|6874.6|6889.4|6874.4|1
1735653400000|2024-12-31 13:56:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1735653410000|2024-12-31 13:56:50|||||||||3
1735653420000|2024-12-31 13:57:00|6890.6|6875.6|6890.4|6875.4|6890.6|6875.6|6890.4|6875.4|4
1735653430000|2024-12-31 13:57:10|6894.1|6879.1|6894.4|6879.4|6894.4|6879.4|6894.1|6879.1|66
1735653440000|2024-12-31 13:57:20|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|2
1735653450000|2024-12-31 13:57:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735653460000|2024-12-31 13:57:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1735653480000|2024-12-31 13:58:00|6893.4|6878.4|6892.6|6877.6|6893.4|6878.4|6892.6|6877.6|0
1735653510000|2024-12-31 13:58:30|6892.9|6877.9|6893.6|6878.6|6893.6|6878.6|6892.9|6877.9|1
1735653520000|2024-12-31 13:58:40|6894.2|6879.2|6895.1|6880.1|6895.1|6880.1|6894.2|6879.2|1
1735653550000|2024-12-31 13:59:10|6894.6|6879.6|6892.4|6877.4|6894.6|6879.6|6892.4|6877.4|5
1735653560000|2024-12-31 13:59:20|||||||||1
1735653570000|2024-12-31 13:59:30|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1735653600000|2024-12-31 14:00:00|6894.4|6879.4|6894.1|6879.1|6894.4|6879.4|6894.1|6879.1|1
1735653620000|2024-12-31 14:00:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|2
1735653680000|2024-12-31 14:01:20|6891.6|6876.6|6894.4|6879.4|6894.4|6879.4|6891.6|6876.6|6
1735653700000|2024-12-31 14:01:40|6895.6|6880.6|6895.9|6880.9|6895.9|6880.9|6895.1|6880.1|0
1735653710000|2024-12-31 14:01:50|6897.6|6882.6|6897.1|6882.1|6897.6|6882.6|6897.1|6882.1|1
1735653720000|2024-12-31 14:02:00|6896.6|6881.6|6896.1|6881.1|6896.6|6881.6|6895.4|6880.4|1
1735653730000|2024-12-31 14:02:10|6896.4|6881.4|6896.1|6881.1|6896.4|6881.4|6896.1|6881.1|0
1735653750000|2024-12-31 14:02:30|||||||||1
1735653760000|2024-12-31 14:02:40|6895.9|6880.9|6895.1|6880.1|6895.9|6880.9|6895.1|6880.1|2
1735653780000|2024-12-31 14:03:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1735653790000|2024-12-31 14:03:10|6895.9|6880.9|6893.4|6878.4|6895.9|6880.9|6893.4|6878.4|3
1735653810000|2024-12-31 14:03:30|||||||||1
1735653840000|2024-12-31 14:04:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1735653850000|2024-12-31 14:04:10|6892.6|6877.6|6893.4|6878.4|6893.4|6878.4|6892.6|6877.6|5
1735653860000|2024-12-31 14:04:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1735653870000|2024-12-31 14:04:30|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6892.6|6877.6|4
1735653880000|2024-12-31 14:04:40|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1735653890000|2024-12-31 14:04:50|6892.9|6877.9|6892.2|6877.2|6892.9|6877.9|6892.2|6877.2|0
1735653900000|2024-12-31 14:05:00|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|7
1735653910000|2024-12-31 14:05:10|6891.9|6876.9|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|0
1735653930000|2024-12-31 14:05:30|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1735653960000|2024-12-31 14:06:00|6892.7|6877.7|6891.9|6876.9|6892.7|6877.7|6891.7|6876.7|3
1735653970000|2024-12-31 14:06:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1735653980000|2024-12-31 14:06:20|6891.9|6876.9|6891.7|6876.7|6891.9|6876.9|6891.7|6876.7|0
1735654030000|2024-12-31 14:07:10|||||||||17
1735654040000|2024-12-31 14:07:20|6892.2|6877.2|6891.7|6876.7|6892.7|6877.7|6891.7|6876.7|5
1735654050000|2024-12-31 14:07:30|||||||||1
1735654060000|2024-12-31 14:07:40|||||||||2
1735654090000|2024-12-31 14:08:10|||||||||3
1735654100000|2024-12-31 14:08:20|6893.2|6878.2|6892.2|6877.2|6893.2|6878.2|6892.2|6877.2|2
1735654140000|2024-12-31 14:09:00|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|4
1735654170000|2024-12-31 14:09:30|6893.2|6878.2|6892.9|6877.9|6893.2|6878.2|6892.9|6877.9|10
1735654190000|2024-12-31 14:09:50|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|1
1735654200000|2024-12-31 14:10:00|6893.4|6878.4|6893.2|6878.2|6893.4|6878.4|6893.2|6878.2|1
1735654220000|2024-12-31 14:10:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1735654230000|2024-12-31 14:10:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1735654260000|2024-12-31 14:11:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1735654270000|2024-12-31 14:11:10|6893.7|6878.7|6897.2|6882.2|6897.2|6882.2|6893.7|6878.7|10
1735654280000|2024-12-31 14:11:20|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1735654290000|2024-12-31 14:11:30|||||||||1
1735654300000|2024-12-31 14:11:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|1
1735654310000|2024-12-31 14:11:50|6897.7|6882.7|6897.9|6882.9|6898.4|6883.4|6897.7|6882.7|1
1735654320000|2024-12-31 14:12:00|6897.7|6882.7|6897.9|6882.9|6898.7|6883.7|6897.7|6882.7|2
1735654330000|2024-12-31 14:12:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1735654350000|2024-12-31 14:12:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1735654360000|2024-12-31 14:12:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735654370000|2024-12-31 14:12:50|6898|6883|6897.4|6882.4|6898|6883|6897.4|6882.4|1
1735654380000|2024-12-31 14:13:00|6897.7|6882.7|6897.4|6882.4|6897.7|6882.7|6897.4|6882.4|0
1735654390000|2024-12-31 14:13:10|6897.7|6882.7|6898.9|6883.9|6898.9|6883.9|6897.7|6882.7|0
1735654420000|2024-12-31 14:13:40|6898.7|6883.7|6897.4|6882.4|6898.7|6883.7|6897.4|6882.4|1
1735654440000|2024-12-31 14:14:00|6896.4|6881.4|6896.9|6881.9|6896.9|6881.9|6896.4|6881.4|0
1735654470000|2024-12-31 14:14:30|||||||||2
1735654480000|2024-12-31 14:14:40|6897.2|6882.2|6897.4|6882.4|6897.4|6882.4|6897.2|6882.2|3
1735654510000|2024-12-31 14:15:10|6898.7|6883.7|6899.2|6884.2|6899.4|6884.4|6898.7|6883.7|5
1735654550000|2024-12-31 14:15:50|6899.4|6884.4|6897.7|6882.7|6899.4|6884.4|6897.7|6882.7|5
1735654570000|2024-12-31 14:16:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|1
1735654620000|2024-12-31 14:17:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1735654650000|2024-12-31 14:17:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1735654660000|2024-12-31 14:17:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735654680000|2024-12-31 14:18:00|6898.4|6883.4|6896.2|6881.2|6898.4|6883.4|6896.2|6881.2|5
1735654690000|2024-12-31 14:18:10|6896.7|6881.7|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|2
1735654700000|2024-12-31 14:18:20|6896.9|6881.9|6896.7|6881.7|6896.9|6881.9|6896.7|6881.7|0
1735654730000|2024-12-31 14:18:50|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|2
1735654740000|2024-12-31 14:19:00|||||||||1
1735654760000|2024-12-31 14:19:20|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1735654770000|2024-12-31 14:19:30|6896.9|6881.9|6896.4|6881.4|6896.9|6881.9|6896.4|6881.4|0
1735654800000|2024-12-31 14:20:00|6893.9|6878.9|6895.7|6880.7|6895.7|6880.7|6892.9|6877.9|35
1735654810000|2024-12-31 14:20:10|6894.9|6879.9|6893.7|6878.7|6894.9|6879.9|6893.7|6878.7|0
1735654820000|2024-12-31 14:20:20|6893.4|6878.4|6892.9|6877.9|6893.4|6878.4|6892.9|6877.9|1
1735654830000|2024-12-31 14:20:30|6892.4|6877.4|6892.2|6877.2|6892.4|6877.4|6892.2|6877.2|1
1735654840000|2024-12-31 14:20:40|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1735654880000|2024-12-31 14:21:20|6892.6|6877.6|6891.9|6876.9|6892.9|6877.9|6891.9|6876.9|3
1735654900000|2024-12-31 14:21:40|6892.4|6877.4|6891.9|6876.9|6892.4|6877.4|6891.9|6876.9|1
1735654910000|2024-12-31 14:21:50|||||||||1
1735654920000|2024-12-31 14:22:00|6891.7|6876.7|6891.4|6876.4|6891.7|6876.7|6891.2|6876.2|5
1735654930000|2024-12-31 14:22:10|6891.9|6876.9|6892.4|6877.4|6892.4|6877.4|6891.9|6876.9|2
1735654940000|2024-12-31 14:22:20|6893.9|6878.9|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|2
1735654950000|2024-12-31 14:22:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1735654970000|2024-12-31 14:22:50|6892.2|6877.2|6893.7|6878.7|6893.7|6878.7|6892.2|6877.2|2
1735654980000|2024-12-31 14:23:00|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.4|6878.4|1
1735655000000|2024-12-31 14:23:20|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1735655010000|2024-12-31 14:23:30|6893.2|6878.2|6892.9|6877.9|6893.7|6878.7|6892.9|6877.9|3
1735655030000|2024-12-31 14:23:50|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735655070000|2024-12-31 14:24:30|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|0
1735655080000|2024-12-31 14:24:40|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|4
1735655100000|2024-12-31 14:25:00|6893.7|6878.7|6894.4|6879.4|6894.4|6879.4|6893.7|6878.7|1
1735655120000|2024-12-31 14:25:20|6894.2|6879.2|6897.7|6882.7|6897.7|6882.7|6894.2|6879.2|5
1735655130000|2024-12-31 14:25:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1735655140000|2024-12-31 14:25:40|||||||||2
1735655180000|2024-12-31 14:26:20|||||||||1
1735655190000|2024-12-31 14:26:30|6897.7|6882.7|6897.5|6882.5|6898|6883|6897.5|6882.5|1
1735655230000|2024-12-31 14:27:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1735655270000|2024-12-31 14:27:50|||||||||1
1735655300000|2024-12-31 14:28:20|6897.9|6882.9|6898.4|6883.4|6899.7|6884.7|6897.4|6882.4|10
1735655310000|2024-12-31 14:28:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735655320000|2024-12-31 14:28:40|6898.2|6883.2|6898.7|6883.7|6898.7|6883.7|6898.2|6883.2|0
1735655380000|2024-12-31 14:29:40|6898.9|6883.9|6898.2|6883.2|6898.9|6883.9|6898.2|6883.2|0
1735655400000|2024-12-31 14:30:00|6899.4|6884.4|6898.5|6883.5|6901.7|6886.7|6898.2|6883.2|2
1735655410000|2024-12-31 14:30:10|6899|6884|6896.2|6881.2|6899|6884|6896.2|6881.2|8
1735655420000|2024-12-31 14:30:20|6895.7|6880.7|6894.4|6879.4|6895.7|6880.7|6894.2|6879.2|4
1735655430000|2024-12-31 14:30:30|6893.2|6878.2|6891.9|6876.9|6893.2|6878.2|6891.9|6876.9|6
1735655440000|2024-12-31 14:30:40|6892.4|6877.4|6891.2|6876.2|6892.4|6877.4|6891.2|6876.2|8
1735655450000|2024-12-31 14:30:50|6891.5|6876.5|6892|6877|6892|6877|6891.2|6876.2|2
1735655460000|2024-12-31 14:31:00|6891.5|6876.5|6892|6877|6892|6877|6891|6876|3
1735655470000|2024-12-31 14:31:10|6893|6878|6893|6878|6893|6878|6893|6878|5
1735655490000|2024-12-31 14:31:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|3
1735655520000|2024-12-31 14:32:00|6893.7|6878.7|6894|6879|6894|6879|6893.7|6878.7|0
1735655530000|2024-12-31 14:32:10|||||||||1
1735655550000|2024-12-31 14:32:30|6894.9|6879.9|6892.5|6877.5|6894.9|6879.9|6892.2|6877.2|3
1735655560000|2024-12-31 14:32:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1735655570000|2024-12-31 14:32:50|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|2
1735655580000|2024-12-31 14:33:00|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1735655600000|2024-12-31 14:33:20|||||||||1
1735655610000|2024-12-31 14:33:30|6891|6876|6891|6876|6891|6876|6891|6876|1
1735655630000|2024-12-31 14:33:50|6892.5|6877.5|6891.4|6876.4|6892.5|6877.5|6891.4|6876.4|3
1735655640000|2024-12-31 14:34:00|6891.2|6876.2|6893.7|6878.7|6894.7|6879.7|6891|6876|6
1735655650000|2024-12-31 14:34:10|6893.2|6878.2|6892.2|6877.2|6893.2|6878.2|6892.2|6877.2|3
1735655660000|2024-12-31 14:34:20|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1735655670000|2024-12-31 14:34:30|6893.2|6878.2|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|1
1735655700000|2024-12-31 14:35:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1735655710000|2024-12-31 14:35:10|6893|6878|6893|6878|6893|6878|6893|6878|0
1735655730000|2024-12-31 14:35:30|||||||||1
1735655740000|2024-12-31 14:35:40|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1735655750000|2024-12-31 14:35:50|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.5|6878.5|7
1735655770000|2024-12-31 14:36:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1735655780000|2024-12-31 14:36:20|6893.4|6878.4|6893.7|6878.7|6893.7|6878.7|6893.4|6878.4|6
1735655790000|2024-12-31 14:36:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1735655800000|2024-12-31 14:36:40|6890.2|6875.2|6889.5|6874.5|6890.2|6875.2|6889.5|6874.5|30
1735655830000|2024-12-31 14:37:10|||||||||3
1735655840000|2024-12-31 14:37:20|6889.9|6874.9|6890.5|6875.5|6890.5|6875.5|6889.9|6874.9|1
1735655850000|2024-12-31 14:37:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1735655860000|2024-12-31 14:37:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|4
1735655870000|2024-12-31 14:37:50|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1735655890000|2024-12-31 14:38:10|6892|6877|6892|6877|6892|6877|6892|6877|0
1735655900000|2024-12-31 14:38:20|6889.2|6874.2|6889.5|6874.5|6889.5|6874.5|6889.2|6874.2|6
1735655910000|2024-12-31 14:38:30|6889.7|6874.7|6891|6876|6891|6876|6889.7|6874.7|8
1735655920000|2024-12-31 14:38:40|6890.7|6875.7|6891.2|6876.2|6891.2|6876.2|6890.7|6875.7|1
1735655940000|2024-12-31 14:39:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|3
1735655950000|2024-12-31 14:39:10|||||||||2
1735655960000|2024-12-31 14:39:20|||||||||2
1735656000000|2024-12-31 14:40:00|6890|6875|6890.2|6875.2|6890.2|6875.2|6890|6875|7
1735656010000|2024-12-31 14:40:10|6889.9|6874.9|6890|6875|6890|6875|6889.7|6874.7|30
1735656020000|2024-12-31 14:40:20|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|4
1735656030000|2024-12-31 14:40:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1735656040000|2024-12-31 14:40:40|6889.5|6874.5|6889.2|6874.2|6889.5|6874.5|6889.2|6874.2|1
1735656050000|2024-12-31 14:40:50|||||||||2
1735656060000|2024-12-31 14:41:00|||||||||1
1735656070000|2024-12-31 14:41:10|||||||||1
1735656080000|2024-12-31 14:41:20|6889|6874|6891|6876|6891.7|6876.7|6889|6874|14
1735656090000|2024-12-31 14:41:30|||||||||1
1735656100000|2024-12-31 14:41:40|6891.2|6876.2|6892.2|6877.2|6892.2|6877.2|6891.2|6876.2|1
1735656110000|2024-12-31 14:41:50|6893|6878|6893|6878|6893.5|6878.5|6891.7|6876.7|4
1735656120000|2024-12-31 14:42:00|6893.2|6878.2|6893.5|6878.5|6893.5|6878.5|6893|6878|0
1735656130000|2024-12-31 14:42:10|6894.2|6879.2|6896|6881|6896|6881|6894.2|6879.2|5
1735656140000|2024-12-31 14:42:20|6896.7|6881.7|6895|6880|6896.7|6881.7|6895|6880|4
1735656150000|2024-12-31 14:42:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|3
1735656160000|2024-12-31 14:42:40|6894|6879|6893.5|6878.5|6894|6879|6892.7|6877.7|3
1735656170000|2024-12-31 14:42:50|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|2
1735656180000|2024-12-31 14:43:00|||||||||10
1735656190000|2024-12-31 14:43:10|6895.9|6880.9|6898.2|6883.2|6898.2|6883.2|6895.9|6880.9|2
1735656200000|2024-12-31 14:43:20|6900|6885|6901.7|6886.7|6901.7|6886.7|6900|6885|2
1735656210000|2024-12-31 14:43:30|6904|6889|6901.2|6886.2|6904|6889|6901.2|6886.2|6
1735656230000|2024-12-31 14:43:50|6901|6886|6900.5|6885.5|6901|6886|6900.5|6885.5|1
1735656240000|2024-12-31 14:44:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1735656250000|2024-12-31 14:44:10|6900|6885|6898.5|6883.5|6900|6885|6898.5|6883.5|1
1735656260000|2024-12-31 14:44:20|6898.2|6883.2|6896.5|6881.5|6898.2|6883.2|6896.5|6881.5|2
1735656270000|2024-12-31 14:44:30|6896.2|6881.2|6896.5|6881.5|6896.5|6881.5|6896.2|6881.2|3
1735656280000|2024-12-31 14:44:40|6896|6881|6895.5|6880.5|6896|6881|6895.5|6880.5|1
1735656300000|2024-12-31 14:45:00|6895.7|6880.7|6896|6881|6896|6881|6895.7|6880.7|2
1735656330000|2024-12-31 14:45:30|6895|6880|6893.5|6878.5|6895|6880|6893.2|6878.2|5
1735656340000|2024-12-31 14:45:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1735656350000|2024-12-31 14:45:50|6894|6879|6894|6879|6894|6879|6894|6879|0
1735656360000|2024-12-31 14:46:00|6894.2|6879.2|6895|6880|6895|6880|6894.2|6879.2|3
1735656370000|2024-12-31 14:46:10|6896|6881|6896|6881|6896|6881|6896|6881|1
1735656380000|2024-12-31 14:46:20|6896.2|6881.2|6896.7|6881.7|6896.7|6881.7|6896.2|6881.2|2
1735656400000|2024-12-31 14:46:40|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|1
1735656420000|2024-12-31 14:47:00|6893.5|6878.5|6892|6877|6893.5|6878.5|6892|6877|3
1735656430000|2024-12-31 14:47:10|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1735656440000|2024-12-31 14:47:20|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1735656450000|2024-12-31 14:47:30|6890.7|6875.7|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|0
1735656460000|2024-12-31 14:47:40|6890.4|6875.4|6890.7|6875.7|6890.7|6875.7|6890.4|6875.4|2
1735656520000|2024-12-31 14:48:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1735656530000|2024-12-31 14:48:50|6892|6877|6892|6877|6892|6877|6892|6877|0
1735656550000|2024-12-31 14:49:10|6891.5|6876.5|6891|6876|6891.5|6876.5|6891|6876|0
1735656560000|2024-12-31 14:49:20|6890.7|6875.7|6890.7|6875.7|6891|6876|6890.7|6875.7|0
1735656600000|2024-12-31 14:50:00|6891|6876|6891|6876|6891|6876|6891|6876|1
1735656610000|2024-12-31 14:50:10|||||||||1
1735656650000|2024-12-31 14:50:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1735656670000|2024-12-31 14:51:10|6891|6876|6891|6876|6891|6876|6891|6876|2
1735656680000|2024-12-31 14:51:20|6890.7|6875.7|6890.2|6875.2|6890.7|6875.7|6890.2|6875.2|1
1735656690000|2024-12-31 14:51:30|||||||||1
1735656770000|2024-12-31 14:52:50|||||||||1
1735656800000|2024-12-31 14:53:20|6889.7|6874.7|6888.5|6873.5|6889.7|6874.7|6888.5|6873.5|26
1735656810000|2024-12-31 14:53:30|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|4
1735656820000|2024-12-31 14:53:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.2|6873.2|8
1735656830000|2024-12-31 14:53:50|6889|6874|6889|6874|6889|6874|6889|6874|2
1735656850000|2024-12-31 14:54:10|||||||||1
1735656860000|2024-12-31 14:54:20|||||||||1
1735656870000|2024-12-31 14:54:30|||||||||1
1735656900000|2024-12-31 14:55:00|||||||||7
1735656910000|2024-12-31 14:55:10|6889.7|6874.7|6890|6875|6890|6875|6889.7|6874.7|2
1735656920000|2024-12-31 14:55:20|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|1
1735656940000|2024-12-31 14:55:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1735656950000|2024-12-31 14:55:50|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|2
1735656960000|2024-12-31 14:56:00|||||||||1
1735656970000|2024-12-31 14:56:10|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1735656980000|2024-12-31 14:56:20|6889|6874|6889|6874|6889|6874|6889|6874|0
1735656990000|2024-12-31 14:56:30|6888.5|6873.5|6888|6873|6888.5|6873.5|6888|6873|8
1735657010000|2024-12-31 14:56:50|6888.7|6873.7|6888|6873|6888.7|6873.7|6888|6873|10
1735657020000|2024-12-31 14:57:00|||||||||3
1735657030000|2024-12-31 14:57:10|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|5
1735657040000|2024-12-31 14:57:20|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|2
1735657050000|2024-12-31 14:57:30|6888.5|6873.5|6888.2|6873.2|6888.5|6873.5|6888.2|6873.2|1
1735657060000|2024-12-31 14:57:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1735657070000|2024-12-31 14:57:50|6887.7|6872.7|6887.7|6872.7|6888|6873|6887.7|6872.7|7
1735657080000|2024-12-31 14:58:00|6888.2|6873.2|6890.7|6875.7|6890.7|6875.7|6888.2|6873.2|6
1735657090000|2024-12-31 14:58:10|6890|6875|6888.7|6873.7|6890|6875|6888|6873|4
1735657110000|2024-12-31 14:58:30|6888.5|6873.5|6889.7|6874.7|6889.7|6874.7|6888.5|6873.5|3
1735657130000|2024-12-31 14:58:50|6890.7|6875.7|6890.2|6875.2|6891.7|6876.7|6890.2|6875.2|4
1735657140000|2024-12-31 14:59:00|6890|6875|6889.2|6874.2|6890|6875|6889.2|6874.2|2
1735657150000|2024-12-31 14:59:10|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1735657160000|2024-12-31 14:59:20|6889.2|6874.2|6890|6875|6890|6875|6889.2|6874.2|2
1735657180000|2024-12-31 14:59:40|6890.3|6875.3|6889|6874|6890.3|6875.3|6889|6874|24
1735657190000|2024-12-31 14:59:50|||||||||1
1735657200000|2024-12-31 15:00:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|1
1735657210000|2024-12-31 15:00:10|6889.2|6874.2|6889|6874|6889.2|6874.2|6889|6874|3
1735657220000|2024-12-31 15:00:20|6889.2|6874.2|6889|6874|6889.2|6874.2|6889|6874|3
1735657230000|2024-12-31 15:00:30|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|2
1735657240000|2024-12-31 15:00:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|11
1735657250000|2024-12-31 15:00:50|6891.2|6876.2|6889.7|6874.7|6891.2|6876.2|6889.7|6874.7|1
1735657260000|2024-12-31 15:01:00|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|1
1735657270000|2024-12-31 15:01:10|6890|6875|6890.7|6875.7|6891.5|6876.5|6890|6875|5
1735657280000|2024-12-31 15:01:20|6890.2|6875.2|6890|6875|6890.2|6875.2|6890|6875|0
1735657290000|2024-12-31 15:01:30|6890.7|6875.7|6892.5|6877.5|6892.5|6877.5|6890.7|6875.7|11
1735657300000|2024-12-31 15:01:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1735657320000|2024-12-31 15:02:00|6892.5|6877.5|6895|6880|6895|6880|6892|6877|4
1735657330000|2024-12-31 15:02:10|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6893.2|6878.2|3
1735657340000|2024-12-31 15:02:20|6894.3|6879.3|6893.5|6878.5|6894.3|6879.3|6893.5|6878.5|3
1735657350000|2024-12-31 15:02:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1735657360000|2024-12-31 15:02:40|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|1
1735657370000|2024-12-31 15:02:50|6893|6878|6893|6878|6893|6878|6893|6878|0
1735657380000|2024-12-31 15:03:00|6892.7|6877.7|6893|6878|6893|6878|6892.7|6877.7|2
1735657390000|2024-12-31 15:03:10|6892.7|6877.7|6893|6878|6893|6878|6892.7|6877.7|1
1735657410000|2024-12-31 15:03:30|6894|6879|6894|6879|6894|6879|6894|6879|3
1735657440000|2024-12-31 15:04:00|6895|6880|6895|6880|6895|6880|6895|6880|2
1735657450000|2024-12-31 15:04:10|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1735657460000|2024-12-31 15:04:20|6894.5|6879.5|6893.7|6878.7|6894.5|6879.5|6893.7|6878.7|1
1735657490000|2024-12-31 15:04:50|6894|6879|6894|6879|6894|6879|6894|6879|0
1735657500000|2024-12-31 15:05:00|6894.2|6879.2|6895|6880|6895|6880|6894.2|6879.2|1
1735657510000|2024-12-31 15:05:10|6899|6884|6899|6884|6899|6884|6899|6884|4
1735657530000|2024-12-31 15:05:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1735657550000|2024-12-31 15:05:50|6900|6885|6901.7|6886.7|6901.7|6886.7|6900|6885|3
1735657560000|2024-12-31 15:06:00|6901.5|6886.5|6904.8|6889.8|6904.8|6889.8|6901.5|6886.5|1
1735657570000|2024-12-31 15:06:10|6904.5|6889.5|6905|6890|6905.8|6890.8|6904.5|6889.5|4
1735657590000|2024-12-31 15:06:30|6907.3|6892.3|6909.2|6894.2|6909.2|6894.2|6907.3|6892.3|2
1735657600000|2024-12-31 15:06:40|6909.5|6894.5|6907.7|6892.7|6909.5|6894.5|6907.7|6892.7|2
1735657610000|2024-12-31 15:06:50|6908|6893|6908|6893|6908.5|6893.5|6908|6893|1
1735657630000|2024-12-31 15:07:10|6905.7|6890.7|6907.2|6892.2|6907.2|6892.2|6905.7|6890.7|9
1735657640000|2024-12-31 15:07:20|6908|6893|6908.7|6893.7|6908.7|6893.7|6908|6893|3
1735657660000|2024-12-31 15:07:40|6909.2|6894.2|6908.7|6893.7|6909.2|6894.2|6908.7|6893.7|0
1735657670000|2024-12-31 15:07:50|6909|6894|6909.2|6894.2|6909.2|6894.2|6909|6894|0
1735657680000|2024-12-31 15:08:00|6911|6896|6910|6895|6911|6896|6910|6895|5
1735657690000|2024-12-31 15:08:10|6909.8|6894.8|6909.2|6894.2|6909.8|6894.8|6909.2|6894.2|3
1735657710000|2024-12-31 15:08:30|6909|6894|6909|6894|6909|6894|6909|6894|0
1735657720000|2024-12-31 15:08:40|6909.2|6894.2|6910.5|6895.5|6911.7|6896.7|6909.2|6894.2|1
1735657730000|2024-12-31 15:08:50|6910.3|6895.3|6909.7|6894.7|6910.3|6895.3|6909.7|6894.7|1
1735657740000|2024-12-31 15:09:00|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|0
1735657750000|2024-12-31 15:09:10|6909.8|6894.8|6909|6894|6909.8|6894.8|6909|6894|5
1735657760000|2024-12-31 15:09:20|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|1
1735657770000|2024-12-31 15:09:30|6908|6893|6908.2|6893.2|6908.2|6893.2|6908|6893|0
1735657780000|2024-12-31 15:09:40|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|3
1735657790000|2024-12-31 15:09:50|6909.2|6894.2|6914.5|6899.5|6914.5|6899.5|6909.2|6894.2|7
1735657800000|2024-12-31 15:10:00|6914.7|6899.7|6912.5|6897.5|6914.7|6899.7|6912.5|6897.5|5
1735657810000|2024-12-31 15:10:10|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|2
1735657820000|2024-12-31 15:10:20|6913.5|6898.5|6913|6898|6913.5|6898.5|6913|6898|0
1735657850000|2024-12-31 15:10:50|6913.5|6898.5|6912.2|6897.2|6913.5|6898.5|6912.2|6897.2|5
1735657860000|2024-12-31 15:11:00|6912|6897|6908.7|6893.7|6912|6897|6908.7|6893.7|3
1735657870000|2024-12-31 15:11:10|6909.2|6894.2|6911|6896|6911.2|6896.2|6909.2|6894.2|4
1735657880000|2024-12-31 15:11:20|6909.8|6894.8|6906.5|6891.5|6909.8|6894.8|6906.5|6891.5|2
1735657910000|2024-12-31 15:11:50|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1735657920000|2024-12-31 15:12:00|6905|6890|6905.5|6890.5|6905.5|6890.5|6905|6890|1
1735657940000|2024-12-31 15:12:20|6906.2|6891.2|6907.2|6892.2|6907.2|6892.2|6906.2|6891.2|4
1735657950000|2024-12-31 15:12:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1735657960000|2024-12-31 15:12:40|6907.2|6892.2|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|0
1735657980000|2024-12-31 15:13:00|6907|6892|6907|6892|6907|6892|6906.5|6891.5|2
1735657990000|2024-12-31 15:13:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|3
1735658010000|2024-12-31 15:13:30|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|0
1735658040000|2024-12-31 15:14:00|6905.7|6890.7|6906.3|6891.3|6906.3|6891.3|6905.7|6890.7|3
1735658050000|2024-12-31 15:14:10|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1735658090000|2024-12-31 15:14:50|6907|6892|6907|6892|6907|6892|6907|6892|0
1735658100000|2024-12-31 15:15:00|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|6907.5|6892.5|5
1735658120000|2024-12-31 15:15:20|6909.5|6894.5|6911.5|6896.5|6911.5|6896.5|6909.5|6894.5|6
1735658150000|2024-12-31 15:15:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1735658160000|2024-12-31 15:16:00|6911.5|6896.5|6909.3|6894.3|6911.8|6896.8|6909.3|6894.3|10
1735658170000|2024-12-31 15:16:10|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|0
1735658190000|2024-12-31 15:16:30|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|1
1735658220000|2024-12-31 15:17:00|6911.3|6896.3|6911.5|6896.5|6911.5|6896.5|6911.3|6896.3|2
1735658260000|2024-12-31 15:17:40|6911.7|6896.7|6912|6897|6912|6897|6911.7|6896.7|3
1735658280000|2024-12-31 15:18:00|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|5
1735658290000|2024-12-31 15:18:10|6910.2|6895.2|6912|6897|6912|6897|6909.5|6894.5|5
1735658300000|2024-12-31 15:18:20|6911.3|6896.3|6911|6896|6911.3|6896.3|6910.3|6895.3|1
1735658310000|2024-12-31 15:18:30|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|6910.5|6895.5|0
1735658340000|2024-12-31 15:19:00|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|6911.5|6896.5|4
1735658370000|2024-12-31 15:19:30|6909.2|6894.2|6909|6894|6909.5|6894.5|6909|6894|2
1735658400000|2024-12-31 15:20:00|6909.3|6894.3|6909|6894|6909.5|6894.5|6909|6894|1
1735658410000|2024-12-31 15:20:10|||||||||1
1735658450000|2024-12-31 15:20:50|6908.5|6893.5|6908.5|6893.5|6908.5|6893.5|6908.2|6893.2|5
1735658470000|2024-12-31 15:21:10|||||||||1
1735658480000|2024-12-31 15:21:20|6909.3|6894.3|6909|6894|6910|6895|6906.5|6891.5|16
1735658490000|2024-12-31 15:21:30|6909.3|6894.3|6907.5|6892.5|6909.3|6894.3|6907.5|6892.5|2
1735658500000|2024-12-31 15:21:40|6907.8|6892.8|6907.5|6892.5|6907.8|6892.8|6907.5|6892.5|1
1735658510000|2024-12-31 15:21:50|6907|6892|6906.5|6891.5|6907|6892|6906.5|6891.5|1
1735658530000|2024-12-31 15:22:10|6906.2|6891.2|6906.5|6891.5|6906.5|6891.5|6906|6891|2
1735658550000|2024-12-31 15:22:30|6907.8|6892.8|6909.8|6894.8|6910.5|6895.5|6907.8|6892.8|3
1735658570000|2024-12-31 15:22:50|6909|6894|6909|6894|6909|6894|6909|6894|2
1735658580000|2024-12-31 15:23:00|6909.3|6894.3|6910.8|6895.8|6910.8|6895.8|6909.3|6894.3|4
1735658620000|2024-12-31 15:23:40|6911.5|6896.5|6910.3|6895.3|6911.5|6896.5|6910.3|6895.3|5
1735658630000|2024-12-31 15:23:50|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|1
1735658640000|2024-12-31 15:24:00|6907.3|6892.3|6907.5|6892.5|6907.5|6892.5|6907.3|6892.3|0
1735658670000|2024-12-31 15:24:30|6907.8|6892.8|6907.5|6892.5|6907.8|6892.8|6906.2|6891.2|18
1735658730000|2024-12-31 15:25:30|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|2
1735658760000|2024-12-31 15:26:00|6906|6891|6904.5|6889.5|6906|6891|6904.5|6889.5|5
1735658780000|2024-12-31 15:26:20|6904.7|6889.7|6905.5|6890.5|6905.5|6890.5|6904.7|6889.7|2
1735658790000|2024-12-31 15:26:30|6906|6891|6906.5|6891.5|6906.5|6891.5|6906|6891|0
1735658800000|2024-12-31 15:26:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1735658820000|2024-12-31 15:27:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1735658830000|2024-12-31 15:27:10|6907.5|6892.5|6909.8|6894.8|6909.8|6894.8|6907.5|6892.5|3
1735658850000|2024-12-31 15:27:30|6910|6895|6908.2|6893.2|6911.5|6896.5|6908.2|6893.2|2
1735658860000|2024-12-31 15:27:40|6908|6893|6907.5|6892.5|6908|6893|6907.2|6892.2|0
1735658870000|2024-12-31 15:27:50|||||||||1
1735658880000|2024-12-31 15:28:00|6907.7|6892.7|6908.5|6893.5|6908.5|6893.5|6907.5|6892.5|2
1735658890000|2024-12-31 15:28:10|6908|6893|6907.5|6892.5|6908|6893|6907.5|6892.5|1
1735658940000|2024-12-31 15:29:00|6907.8|6892.8|6908.3|6893.3|6908.3|6893.3|6907.5|6892.5|18
1735658970000|2024-12-31 15:29:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|4
1735658980000|2024-12-31 15:29:40|6908.5|6893.5|6911.5|6896.5|6911.5|6896.5|6908.5|6893.5|4
1735658990000|2024-12-31 15:29:50|||||||||2
1735659000000|2024-12-31 15:30:00|6912.8|6897.8|6927.5|6912.5|6928|6913|6912.8|6897.8|37
1735659010000|2024-12-31 15:30:10|6928.3|6913.3|6927.3|6912.3|6928.5|6913.5|6927|6912|13
1735659020000|2024-12-31 15:30:20|6926|6911|6930.8|6915.8|6930.8|6915.8|6925.3|6910.3|27
1735659030000|2024-12-31 15:30:30|6934|6919|6938.3|6923.3|6938.3|6923.3|6934|6919|22
1735659040000|2024-12-31 15:30:40|6938|6923|6936.8|6921.8|6938.8|6923.8|6936|6921|24
1735659050000|2024-12-31 15:30:50|6938.5|6923.5|6934.8|6919.8|6939.3|6924.3|6934.8|6919.8|18
1735659060000|2024-12-31 15:31:00|6935|6920|6928.5|6913.5|6935|6920|6927|6912|17
1735659070000|2024-12-31 15:31:10|6927.8|6912.8|6929.5|6914.5|6929.5|6914.5|6926.3|6911.3|9
1735659080000|2024-12-31 15:31:20|6927.5|6912.5|6926.8|6911.8|6927.5|6912.5|6926.8|6911.8|3
1735659090000|2024-12-31 15:31:30|6927.5|6912.5|6931.5|6916.5|6931.8|6916.8|6927|6912|12
1735659110000|2024-12-31 15:31:50|6931.3|6916.3|6931|6916|6931.3|6916.3|6930.5|6915.5|4
1735659120000|2024-12-31 15:32:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735659140000|2024-12-31 15:32:20|6934.3|6919.3|6933.3|6918.3|6934.3|6919.3|6933.3|6918.3|2
1735659150000|2024-12-31 15:32:30|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|1
1735659170000|2024-12-31 15:32:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735659180000|2024-12-31 15:33:00|6933.8|6918.8|6935.5|6920.5|6936|6921|6933.8|6918.8|7
1735659190000|2024-12-31 15:33:10|6934.6|6919.6|6933|6918|6934.6|6919.6|6933|6918|4
1735659200000|2024-12-31 15:33:20|6930.3|6915.3|6929.8|6914.8|6930.3|6915.3|6929.8|6914.8|1
1735659210000|2024-12-31 15:33:30|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735659220000|2024-12-31 15:33:40|6929.8|6914.8|6929.5|6914.5|6929.8|6914.8|6929.5|6914.5|2
1735659230000|2024-12-31 15:33:50|6929.3|6914.3|6928.3|6913.3|6929.3|6914.3|6928.3|6913.3|2
1735659240000|2024-12-31 15:34:00|6928|6913|6928|6913|6928|6913|6928|6913|0
1735659250000|2024-12-31 15:34:10|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1735659280000|2024-12-31 15:34:40|6928.6|6913.6|6929|6914|6929|6914|6928.6|6913.6|4
1735659290000|2024-12-31 15:34:50|6927|6912|6928.3|6913.3|6928.3|6913.3|6927|6912|6
1735659310000|2024-12-31 15:35:10|6928.6|6913.6|6928.5|6913.5|6929.3|6914.3|6928.5|6913.5|1
1735659350000|2024-12-31 15:35:50|6928.8|6913.8|6928.8|6913.8|6929|6914|6928.5|6913.5|4
1735659360000|2024-12-31 15:36:00|6927.3|6912.3|6929|6914|6929|6914|6927.3|6912.3|9
1735659370000|2024-12-31 15:36:10|6930.2|6915.2|6931|6916|6933.1|6918.1|6930.2|6915.2|6
1735659380000|2024-12-31 15:36:20|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1735659390000|2024-12-31 15:36:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1735659400000|2024-12-31 15:36:40|6930.8|6915.8|6930.5|6915.5|6930.8|6915.8|6930|6915|3
1735659420000|2024-12-31 15:37:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735659440000|2024-12-31 15:37:20|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.1|6914.1|3
1735659450000|2024-12-31 15:37:30|6929.3|6914.3|6926.6|6911.6|6929.3|6914.3|6926.6|6911.6|5
1735659460000|2024-12-31 15:37:40|6928.1|6913.1|6928.6|6913.6|6929.1|6914.1|6928.1|6913.1|2
1735659470000|2024-12-31 15:37:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|2
1735659480000|2024-12-31 15:38:00|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6929.3|6914.3|0
1735659490000|2024-12-31 15:38:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735659530000|2024-12-31 15:38:50|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|2
1735659540000|2024-12-31 15:39:00|6929|6914|6927|6912|6929|6914|6926.8|6911.8|2
1735659550000|2024-12-31 15:39:10|6926.8|6911.8|6927|6912|6927|6912|6926.8|6911.8|0
1735659560000|2024-12-31 15:39:20|6927.6|6912.6|6929.3|6914.3|6929.3|6914.3|6927.6|6912.6|6
1735659570000|2024-12-31 15:39:30|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1735659580000|2024-12-31 15:39:40|6929.6|6914.6|6928.5|6913.5|6932.8|6917.8|6927.3|6912.3|44
1735659600000|2024-12-31 15:40:00|6928.8|6913.8|6930.5|6915.5|6930.8|6915.8|6928.8|6913.8|2
1735659610000|2024-12-31 15:40:10|6930.1|6915.1|6930.8|6915.8|6930.8|6915.8|6930.1|6915.1|0
1735659640000|2024-12-31 15:40:40|6928.6|6913.6|6930.3|6915.3|6930.3|6915.3|6928.5|6913.5|7
1735659650000|2024-12-31 15:40:50|6930.8|6915.8|6932.3|6917.3|6932.3|6917.3|6930.8|6915.8|2
1735659660000|2024-12-31 15:41:00|6932.1|6917.1|6927.8|6912.8|6932.1|6917.1|6927.3|6912.3|9
1735659670000|2024-12-31 15:41:10|6926.8|6911.8|6928|6913|6928|6913|6926.5|6911.5|1
1735659680000|2024-12-31 15:41:20|6928.3|6913.3|6926.5|6911.5|6928.8|6913.8|6926.5|6911.5|1
1735659690000|2024-12-31 15:41:30|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1735659720000|2024-12-31 15:42:00|6927.3|6912.3|6928.3|6913.3|6929.3|6914.3|6927|6912|7
1735659730000|2024-12-31 15:42:10|6927.1|6912.1|6928.1|6913.1|6928.1|6913.1|6926.3|6911.3|6
1735659740000|2024-12-31 15:42:20|6927.3|6912.3|6926.3|6911.3|6927.6|6912.6|6926.3|6911.3|3
1735659750000|2024-12-31 15:42:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735659760000|2024-12-31 15:42:40|6926.6|6911.6|6928.8|6913.8|6928.8|6913.8|6926.6|6911.6|4
1735659780000|2024-12-31 15:43:00|6929.3|6914.3|6928.8|6913.8|6929.3|6914.3|6928.5|6913.5|1
1735659790000|2024-12-31 15:43:10|6928.6|6913.6|6926.8|6911.8|6928.6|6913.6|6926.8|6911.8|3
1735659800000|2024-12-31 15:43:20|6927.1|6912.1|6926.8|6911.8|6927.1|6912.1|6926.8|6911.8|0
1735659810000|2024-12-31 15:43:30|6925|6910|6925|6910|6925|6910|6925|6910|1
1735659830000|2024-12-31 15:43:50|6925.3|6910.3|6925.8|6910.8|6926.5|6911.5|6925.3|6910.3|19
1735659840000|2024-12-31 15:44:00|6926.5|6911.5|6926.8|6911.8|6926.8|6911.8|6926.5|6911.5|0
1735659870000|2024-12-31 15:44:30|6927.1|6912.1|6927.8|6912.8|6927.8|6912.8|6927.1|6912.1|1
1735659890000|2024-12-31 15:44:50|6927.6|6912.6|6926.8|6911.8|6927.6|6912.6|6926.8|6911.8|2
1735659900000|2024-12-31 15:45:00|6926.6|6911.6|6927.8|6912.8|6927.8|6912.8|6926.6|6911.6|2
1735659910000|2024-12-31 15:45:10|6928.3|6913.3|6930.8|6915.8|6932.8|6917.8|6928.3|6913.3|14
1735659920000|2024-12-31 15:45:20|6931.3|6916.3|6931|6916|6931.8|6916.8|6931|6916|2
1735659930000|2024-12-31 15:45:30|6929|6914|6929|6914|6929|6914|6929|6914|5
1735659950000|2024-12-31 15:45:50|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928|6913|7
1735659960000|2024-12-31 15:46:00|6929|6914|6930.5|6915.5|6930.5|6915.5|6928.5|6913.5|2
1735659970000|2024-12-31 15:46:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1735659980000|2024-12-31 15:46:20|6930.5|6915.5|6931|6916|6932.5|6917.5|6930.5|6915.5|5
1735660000000|2024-12-31 15:46:40|6930|6915|6931|6916|6931|6916|6930|6915|1
1735660010000|2024-12-31 15:46:50|6930.5|6915.5|6930.8|6915.8|6931|6916|6930.3|6915.3|0
1735660020000|2024-12-31 15:47:00|6931|6916|6931.3|6916.3|6931.3|6916.3|6930.3|6915.3|13
1735660030000|2024-12-31 15:47:10|6931|6916|6931.3|6916.3|6931.3|6916.3|6931|6916|0
1735660040000|2024-12-31 15:47:20|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735660050000|2024-12-31 15:47:30|6930.3|6915.3|6931.3|6916.3|6931.3|6916.3|6929|6914|8
1735660060000|2024-12-31 15:47:40|6931.5|6916.5|6933.3|6918.3|6933.3|6918.3|6931.5|6916.5|1
1735660070000|2024-12-31 15:47:50|6934.5|6919.5|6933.5|6918.5|6934.8|6919.8|6933.5|6918.5|6
1735660080000|2024-12-31 15:48:00|6932.7|6917.7|6932.5|6917.5|6932.7|6917.7|6932.5|6917.5|2
1735660090000|2024-12-31 15:48:10|6933|6918|6933|6918|6933|6918|6933|6918|2
1735660100000|2024-12-31 15:48:20|6933.5|6918.5|6934.8|6919.8|6934.8|6919.8|6933.5|6918.5|1
1735660110000|2024-12-31 15:48:30|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1735660120000|2024-12-31 15:48:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|2
1735660130000|2024-12-31 15:48:50|6934|6919|6933|6918|6934|6919|6933|6918|2
1735660140000|2024-12-31 15:49:00|6932.5|6917.5|6929|6914|6932.5|6917.5|6927.5|6912.5|29
1735660160000|2024-12-31 15:49:20|6930.5|6915.5|6930.8|6915.8|6930.8|6915.8|6930.5|6915.5|6
1735660170000|2024-12-31 15:49:30|6931|6916|6930.5|6915.5|6931|6916|6930.5|6915.5|3
1735660180000|2024-12-31 15:49:40|6930.3|6915.3|6930|6915|6930.3|6915.3|6930|6915|4
1735660190000|2024-12-31 15:49:50|6930.3|6915.3|6932|6917|6932|6917|6930.3|6915.3|0
1735660200000|2024-12-31 15:50:00|6931.8|6916.8|6932.3|6917.3|6932.3|6917.3|6931.5|6916.5|2
1735660210000|2024-12-31 15:50:10|6932.5|6917.5|6933.5|6918.5|6933.5|6918.5|6932.5|6917.5|6
1735660220000|2024-12-31 15:50:20|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1735660230000|2024-12-31 15:50:30|6931.8|6916.8|6930.5|6915.5|6931.8|6916.8|6930.5|6915.5|2
1735660250000|2024-12-31 15:50:50|||||||||2
1735660280000|2024-12-31 15:51:20|6927.5|6912.5|6926.8|6911.8|6927.5|6912.5|6926.5|6911.5|3
1735660290000|2024-12-31 15:51:30|6926.5|6911.5|6927.8|6912.8|6928|6913|6926.5|6911.5|5
1735660300000|2024-12-31 15:51:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735660310000|2024-12-31 15:51:50|6928|6913|6928|6913|6928|6913|6928|6913|0
1735660320000|2024-12-31 15:52:00|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1735660330000|2024-12-31 15:52:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735660340000|2024-12-31 15:52:20|6928|6913|6928|6913|6928|6913|6928|6913|1
1735660350000|2024-12-31 15:52:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|7
1735660380000|2024-12-31 15:53:00|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|3
1735660390000|2024-12-31 15:53:10|6925|6910|6924.5|6909.5|6925|6910|6923.3|6908.3|4
1735660410000|2024-12-31 15:53:30|6922.8|6907.8|6924.3|6909.3|6924.3|6909.3|6922.8|6907.8|5
1735660420000|2024-12-31 15:53:40|6925|6910|6925.8|6910.8|6925.8|6910.8|6925|6910|6
1735660440000|2024-12-31 15:54:00|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|2
1735660450000|2024-12-31 15:54:10|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|0
1735660460000|2024-12-31 15:54:20|||||||||1
1735660480000|2024-12-31 15:54:40|6926|6911|6925.8|6910.8|6926|6911|6925.8|6910.8|2
1735660500000|2024-12-31 15:55:00|6928.8|6913.8|6929|6914|6930.3|6915.3|6928.5|6913.5|16
1735660520000|2024-12-31 15:55:20|6929.3|6914.3|6929.8|6914.8|6929.8|6914.8|6929.3|6914.3|0
1735660530000|2024-12-31 15:55:30|6930|6915|6932.5|6917.5|6935.5|6920.5|6930|6915|10
1735660540000|2024-12-31 15:55:40|6932.3|6917.3|6932.8|6917.8|6932.8|6917.8|6932.3|6917.3|1
1735660560000|2024-12-31 15:56:00|6934|6919|6933.3|6918.3|6934.5|6919.5|6933.3|6918.3|2
1735660570000|2024-12-31 15:56:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1735660580000|2024-12-31 15:56:20|6931.5|6916.5|6928.7|6913.7|6931.5|6916.5|6928.7|6913.7|6
1735660590000|2024-12-31 15:56:30|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735660600000|2024-12-31 15:56:40|6927.8|6912.8|6928.3|6913.3|6928.3|6913.3|6926.8|6911.8|21
1735660620000|2024-12-31 15:57:00|6928.8|6913.8|6929.5|6914.5|6929.5|6914.5|6928.8|6913.8|0
1735660630000|2024-12-31 15:57:10|6929.8|6914.8|6926|6911|6929.8|6914.8|6925.5|6910.5|4
1735660640000|2024-12-31 15:57:20|6926.3|6911.3|6923.5|6908.5|6926.3|6911.3|6923.5|6908.5|3
1735660650000|2024-12-31 15:57:30|6923|6908|6921|6906|6923|6908|6921|6906|3
1735660660000|2024-12-31 15:57:40|6920.7|6905.7|6920|6905|6920.7|6905.7|6920|6905|1
1735660670000|2024-12-31 15:57:50|6919.7|6904.7|6919|6904|6919.7|6904.7|6919|6904|3
1735660680000|2024-12-31 15:58:00|6919.3|6904.3|6921|6906|6921|6906|6919.3|6904.3|7
1735660710000|2024-12-31 15:58:30|6922.5|6907.5|6922|6907|6922.5|6907.5|6922|6907|3
1735660730000|2024-12-31 15:58:50|6923|6908|6923|6908|6923|6908|6923|6908|2
1735660740000|2024-12-31 15:59:00|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1735660780000|2024-12-31 15:59:40|6923.5|6908.5|6923.2|6908.2|6923.5|6908.5|6923.2|6908.2|5
1735660790000|2024-12-31 15:59:50|6923.5|6908.5|6924.8|6909.8|6924.8|6909.8|6923.5|6908.5|1
1735660800000|2024-12-31 16:00:00|6923.5|6908.5|6922.8|6907.8|6923.8|6908.8|6922.5|6907.5|12
1735660810000|2024-12-31 16:00:10|6922.5|6907.5|6921|6906|6922.5|6907.5|6921|6906|4
1735660830000|2024-12-31 16:00:30|6921.5|6906.5|6922|6907|6922|6907|6921.5|6906.5|1
1735660860000|2024-12-31 16:01:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|3
1735660880000|2024-12-31 16:01:20|6922|6907|6922|6907|6922|6907|6922|6907|2
1735660900000|2024-12-31 16:01:40|6921.5|6906.5|6921.3|6906.3|6921.5|6906.5|6921.3|6906.3|1
1735660920000|2024-12-31 16:02:00|6921.5|6906.5|6923|6908|6923|6908|6921.5|6906.5|1
1735660930000|2024-12-31 16:02:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|3
1735660950000|2024-12-31 16:02:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1735660970000|2024-12-31 16:02:50|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6922.3|6907.3|0
1735660980000|2024-12-31 16:03:00|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735660990000|2024-12-31 16:03:10|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|2
1735661000000|2024-12-31 16:03:20|6921|6906|6919.5|6904.5|6921|6906|6919.5|6904.5|2
1735661020000|2024-12-31 16:03:40|6919.3|6904.3|6916.8|6901.8|6919.3|6904.3|6916.8|6901.8|2
1735661030000|2024-12-31 16:03:50|6917|6902|6917|6902|6917|6902|6917|6902|2
1735661040000|2024-12-31 16:04:00|6918.8|6903.8|6920|6905|6920.3|6905.3|6918.8|6903.8|4
1735661070000|2024-12-31 16:04:30|6919.5|6904.5|6918|6903|6919.5|6904.5|6918|6903|1
1735661080000|2024-12-31 16:04:40|6917.5|6902.5|6917|6902|6917.5|6902.5|6917|6902|0
1735661130000|2024-12-31 16:05:30|6920|6905|6919|6904|6920|6905|6919|6904|7
1735661230000|2024-12-31 16:07:10|6919.5|6904.5|6920.8|6905.8|6920.8|6905.8|6919.5|6904.5|2
1735661240000|2024-12-31 16:07:20|6918|6903|6918.5|6903.5|6918.5|6903.5|6918|6903|7
1735661250000|2024-12-31 16:07:30|6919|6904|6920.3|6905.3|6920.3|6905.3|6919|6904|2
1735661260000|2024-12-31 16:07:40|6920.5|6905.5|6921|6906|6921|6906|6920.5|6905.5|1
1735661280000|2024-12-31 16:08:00|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|1
1735661340000|2024-12-31 16:09:00|6922.3|6907.3|6921.8|6906.8|6922.3|6907.3|6921.5|6906.5|3
1735661390000|2024-12-31 16:09:50|6922.3|6907.3|6921|6906|6922.3|6907.3|6920.3|6905.3|1
1735661400000|2024-12-31 16:10:00|||||||||1
1735661410000|2024-12-31 16:10:10|6920.5|6905.5|6923|6908|6923|6908|6920.5|6905.5|5
1735661420000|2024-12-31 16:10:20|6922.5|6907.5|6921.3|6906.3|6922.8|6907.8|6921.3|6906.3|7
1735661430000|2024-12-31 16:10:30|6921|6906|6921|6906|6921|6906|6920.8|6905.8|1
1735661440000|2024-12-31 16:10:40|6922|6907|6921.8|6906.8|6922|6907|6921.8|6906.8|4
1735661450000|2024-12-31 16:10:50|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735661460000|2024-12-31 16:11:00|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|6
1735661490000|2024-12-31 16:11:30|6923.5|6908.5|6924|6909|6924.8|6909.8|6923.5|6908.5|6
1735661500000|2024-12-31 16:11:40|6923.3|6908.3|6923.5|6908.5|6923.5|6908.5|6923.3|6908.3|3
1735661510000|2024-12-31 16:11:50|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|1
1735661530000|2024-12-31 16:12:10|6922|6907|6921.5|6906.5|6922|6907|6921.5|6906.5|1
1735661540000|2024-12-31 16:12:20|6921|6906|6920.8|6905.8|6921|6906|6920.8|6905.8|0
1735661550000|2024-12-31 16:12:30|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1735661560000|2024-12-31 16:12:40|6921.8|6906.8|6922.5|6907.5|6922.5|6907.5|6921.8|6906.8|3
1735661580000|2024-12-31 16:13:00|6923|6908|6922.5|6907.5|6923|6908|6922.5|6907.5|0
1735661590000|2024-12-31 16:13:10|6922|6907|6922|6907|6922|6907|6922|6907|1
1735661600000|2024-12-31 16:13:20|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|2
1735661610000|2024-12-31 16:13:30|6922|6907|6922|6907|6922|6907|6922|6907|0
1735661640000|2024-12-31 16:14:00|6921.8|6906.8|6921.3|6906.3|6921.8|6906.8|6920|6905|9
1735661650000|2024-12-31 16:14:10|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|1
1735661660000|2024-12-31 16:14:20|6920|6905|6920|6905|6920|6905|6920|6905|2
1735661670000|2024-12-31 16:14:30|||||||||3
1735661690000|2024-12-31 16:14:50|6920.3|6905.3|6923.8|6908.8|6923.8|6908.8|6920.3|6905.3|4
1735661700000|2024-12-31 16:15:00|6924.5|6909.5|6926.3|6911.3|6926.3|6911.3|6924.5|6909.5|1
1735661720000|2024-12-31 16:15:20|6926|6911|6926|6911|6926|6911|6926|6911|0
1735661730000|2024-12-31 16:15:30|6925.8|6910.8|6925.5|6910.5|6925.8|6910.8|6925.5|6910.5|0
1735661740000|2024-12-31 16:15:40|6926|6911|6926|6911|6926|6911|6926|6911|2
1735661750000|2024-12-31 16:15:50|6925|6910|6925|6910|6925|6910|6925|6910|1
1735661780000|2024-12-31 16:16:20|||||||||1
1735661790000|2024-12-31 16:16:30|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.3|6910.3|1
1735661800000|2024-12-31 16:16:40|6925.3|6910.3|6925|6910|6926.3|6911.3|6925|6910|10
1735661810000|2024-12-31 16:16:50|6923|6908|6921.5|6906.5|6923|6908|6921.3|6906.3|1
1735661820000|2024-12-31 16:17:00|6921|6906|6919.3|6904.3|6921|6906|6919.3|6904.3|4
1735661830000|2024-12-31 16:17:10|6918.5|6903.5|6917|6902|6918.5|6903.5|6917|6902|5
1735661840000|2024-12-31 16:17:20|6916.5|6901.5|6918.5|6903.5|6918.5|6903.5|6916.5|6901.5|1
1735661850000|2024-12-31 16:17:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735661880000|2024-12-31 16:18:00|6918.5|6903.5|6919|6904|6919|6904|6918.5|6903.5|0
1735661900000|2024-12-31 16:18:20|6921|6906|6921|6906|6921|6906|6921|6906|3
1735661910000|2024-12-31 16:18:30|6922|6907|6922|6907|6922|6907|6922|6907|0
1735661940000|2024-12-31 16:19:00|||||||||4
1735661970000|2024-12-31 16:19:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1735661980000|2024-12-31 16:19:40|6923|6908|6923|6908|6923|6908|6923|6908|1
1735661990000|2024-12-31 16:19:50|6923.5|6908.5|6923|6908|6923.5|6908.5|6923|6908|1
1735662000000|2024-12-31 16:20:00|6920.5|6905.5|6919.5|6904.5|6920.5|6905.5|6918.5|6903.5|7
1735662010000|2024-12-31 16:20:10|6919.3|6904.3|6917.5|6902.5|6919.3|6904.3|6917.5|6902.5|2
1735662030000|2024-12-31 16:20:30|||||||||5
1735662060000|2024-12-31 16:21:00|6918.5|6903.5|6919.3|6904.3|6919.3|6904.3|6918.5|6903.5|10
1735662070000|2024-12-31 16:21:10|6919.8|6904.8|6921.5|6906.5|6921.5|6906.5|6919.8|6904.8|0
1735662120000|2024-12-31 16:22:00|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|0
1735662150000|2024-12-31 16:22:30|6925|6910|6925|6910|6925.3|6910.3|6925|6910|0
1735662180000|2024-12-31 16:23:00|6925.3|6910.3|6926|6911|6926|6911|6925.3|6910.3|0
1735662270000|2024-12-31 16:24:30|6926.5|6911.5|6924.3|6909.3|6926.5|6911.5|6923.8|6908.8|2
1735662300000|2024-12-31 16:25:00|6924|6909|6921.8|6906.8|6924|6909|6921.8|6906.8|3
1735662310000|2024-12-31 16:25:10|6922|6907|6921.8|6906.8|6922|6907|6921.8|6906.8|1
1735662330000|2024-12-31 16:25:30|||||||||1
1735662360000|2024-12-31 16:26:00|6922|6907|6922|6907|6922.5|6907.5|6922|6907|1
1735662370000|2024-12-31 16:26:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1735662390000|2024-12-31 16:26:30|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|1
1735662400000|2024-12-31 16:26:40|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|2
1735662460000|2024-12-31 16:27:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|2
1735662470000|2024-12-31 16:27:50|6924|6909|6924|6909|6924|6909|6923.8|6908.8|1
1735662480000|2024-12-31 16:28:00|6923.8|6908.8|6923.8|6908.8|6924|6909|6923.8|6908.8|0
1735662500000|2024-12-31 16:28:20|||||||||1
1735662510000|2024-12-31 16:28:30|||||||||1
1735662520000|2024-12-31 16:28:40|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|0
1735662540000|2024-12-31 16:29:00|6923|6908|6923.3|6908.3|6923.3|6908.3|6923|6908|1
1735662560000|2024-12-31 16:29:20|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|3
1735662570000|2024-12-31 16:29:30|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|6923.8|6908.8|2
1735662580000|2024-12-31 16:29:40|6924|6909|6924|6909|6924|6909|6924|6909|0
1735662590000|2024-12-31 16:29:50|6923.5|6908.5|6923.3|6908.3|6923.5|6908.5|6923.3|6908.3|3
1735662600000|2024-12-31 16:30:00|||||||||2
1735662610000|2024-12-31 16:30:10|6922.8|6907.8|6922.5|6907.5|6922.8|6907.8|6922.5|6907.5|1
1735662640000|2024-12-31 16:30:40|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|2
1735662660000|2024-12-31 16:31:00|6924|6909|6924|6909|6925|6910|6924|6909|1
1735662680000|2024-12-31 16:31:20|||||||||1
1735662700000|2024-12-31 16:31:40|6924.8|6909.8|6925.5|6910.5|6926|6911|6924.8|6909.8|2
1735662720000|2024-12-31 16:32:00|6923|6908|6924|6909|6924|6909|6922.8|6907.8|4
1735662730000|2024-12-31 16:32:10|6924.8|6909.8|6923.8|6908.8|6924.8|6909.8|6923.8|6908.8|2
1735662740000|2024-12-31 16:32:20|6924.8|6909.8|6923.3|6908.3|6924.8|6909.8|6923.3|6908.3|0
1735662750000|2024-12-31 16:32:30|6921|6906|6921|6906|6921|6906|6921|6906|4
1735662760000|2024-12-31 16:32:40|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1735662770000|2024-12-31 16:32:50|6923.3|6908.3|6923.5|6908.5|6923.5|6908.5|6923.3|6908.3|6
1735662780000|2024-12-31 16:33:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735662800000|2024-12-31 16:33:20|6923|6908|6923|6908|6923|6908|6923|6908|0
1735662820000|2024-12-31 16:33:40|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|3
1735662840000|2024-12-31 16:34:00|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920|6905|3
1735662850000|2024-12-31 16:34:10|6920.5|6905.5|6921.5|6906.5|6921.5|6906.5|6920.5|6905.5|11
1735662860000|2024-12-31 16:34:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735662870000|2024-12-31 16:34:30|6920|6905|6920.3|6905.3|6920.3|6905.3|6920|6905|6
1735662890000|2024-12-31 16:34:50|6919.6|6904.6|6917.8|6902.8|6919.6|6904.6|6917.5|6902.5|4
1735662900000|2024-12-31 16:35:00|6917|6902|6917|6902|6917|6902|6917|6902|0
1735662930000|2024-12-31 16:35:30|6917.8|6902.8|6918.3|6903.3|6918.8|6903.8|6917.8|6902.8|2
1735662940000|2024-12-31 16:35:40|6918.5|6903.5|6919|6904|6919|6904|6918.3|6903.3|0
1735662950000|2024-12-31 16:35:50|6919.3|6904.3|6921.5|6906.5|6921.5|6906.5|6919.3|6904.3|0
1735662960000|2024-12-31 16:36:00|6921.8|6906.8|6923|6908|6924|6909|6921.8|6906.8|6
1735662970000|2024-12-31 16:36:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1735663010000|2024-12-31 16:36:50|6923|6908|6921.2|6906.2|6924|6909|6921.2|6906.2|18
1735663020000|2024-12-31 16:37:00|6920.2|6905.2|6919.5|6904.5|6920.2|6905.2|6919.5|6904.5|0
1735663030000|2024-12-31 16:37:10|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735663050000|2024-12-31 16:37:30|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735663060000|2024-12-31 16:37:40|6918.5|6903.5|6918.3|6903.3|6918.5|6903.5|6918.3|6903.3|1
1735663080000|2024-12-31 16:38:00|6918|6903|6920.5|6905.5|6920.5|6905.5|6918|6903|2
1735663100000|2024-12-31 16:38:20|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|2
1735663130000|2024-12-31 16:38:50|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1735663140000|2024-12-31 16:39:00|6919.5|6904.5|6919.3|6904.3|6919.5|6904.5|6919.3|6904.3|3
1735663170000|2024-12-31 16:39:30|6919|6904|6919|6904|6919|6904|6919|6904|0
1735663190000|2024-12-31 16:39:50|6919.3|6904.3|6920|6905|6922.5|6907.5|6919.3|6904.3|5
1735663200000|2024-12-31 16:40:00|6919.5|6904.5|6919.5|6904.5|6920|6905|6919.5|6904.5|5
1735663240000|2024-12-31 16:40:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|2
1735663290000|2024-12-31 16:41:30|||||||||2
1735663300000|2024-12-31 16:41:40|6917|6902|6914.5|6899.5|6917|6902|6914.3|6899.3|15
1735663310000|2024-12-31 16:41:50|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.5|6898.5|41
1735663320000|2024-12-31 16:42:00|6915.1|6900.1|6915.8|6900.8|6915.8|6900.8|6915.1|6900.1|24
1735663330000|2024-12-31 16:42:10|6915.5|6900.5|6916.8|6901.8|6916.8|6901.8|6915.5|6900.5|6
1735663340000|2024-12-31 16:42:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916|6901|0
1735663360000|2024-12-31 16:42:40|6916|6901|6915.8|6900.8|6916|6901|6915.8|6900.8|1
1735663380000|2024-12-31 16:43:00|||||||||1
1735663390000|2024-12-31 16:43:10|6916.5|6901.5|6917.8|6902.8|6917.8|6902.8|6916.5|6901.5|2
1735663400000|2024-12-31 16:43:20|6918.8|6903.8|6920.8|6905.8|6920.8|6905.8|6918.8|6903.8|20
1735663410000|2024-12-31 16:43:30|6921.3|6906.3|6919.8|6904.8|6921.3|6906.3|6919.5|6904.5|1
1735663420000|2024-12-31 16:43:40|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1735663460000|2024-12-31 16:44:20|||||||||1
1735663480000|2024-12-31 16:44:40|||||||||1
1735663510000|2024-12-31 16:45:10|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|2
1735663520000|2024-12-31 16:45:20|6920.5|6905.5|6920.3|6905.3|6920.5|6905.5|6920.3|6905.3|2
1735663550000|2024-12-31 16:45:50|||||||||2
1735663580000|2024-12-31 16:46:20|||||||||1
1735663590000|2024-12-31 16:46:30|6920|6905|6920.3|6905.3|6920.3|6905.3|6920|6905|1
1735663600000|2024-12-31 16:46:40|6920|6905|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|1
1735663610000|2024-12-31 16:46:50|6919|6904|6919.3|6904.3|6919.3|6904.3|6919|6904|1
1735663640000|2024-12-31 16:47:20|6920|6905|6921|6906|6921|6906|6920|6905|3
1735663650000|2024-12-31 16:47:30|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735663670000|2024-12-31 16:47:50|6922|6907|6923.3|6908.3|6923.3|6908.3|6922|6907|2
1735663680000|2024-12-31 16:48:00|6923|6908|6923.3|6908.3|6923.3|6908.3|6923|6908|21
1735663700000|2024-12-31 16:48:20|6922.5|6907.5|6922.3|6907.3|6922.5|6907.5|6922.3|6907.3|1
1735663720000|2024-12-31 16:48:40|6922|6907|6920.5|6905.5|6922|6907|6920.5|6905.5|7
1735663770000|2024-12-31 16:49:30|||||||||1
1735663780000|2024-12-31 16:49:40|||||||||1
1735663790000|2024-12-31 16:49:50|||||||||1
1735663810000|2024-12-31 16:50:10|6920.3|6905.3|6921.5|6906.5|6921.5|6906.5|6918|6903|7
1735663840000|2024-12-31 16:50:40|||||||||1
1735663860000|2024-12-31 16:51:00|6920.5|6905.5|6921|6906|6921.5|6906.5|6920.5|6905.5|2
1735663870000|2024-12-31 16:51:10|6921.3|6906.3|6922.3|6907.3|6922.5|6907.5|6921.3|6906.3|3
1735663880000|2024-12-31 16:51:20|6922.8|6907.8|6927.5|6912.5|6929|6914|6922.8|6907.8|8
1735663890000|2024-12-31 16:51:30|6926|6911|6927.5|6912.5|6927.8|6912.8|6926|6911|2
1735663900000|2024-12-31 16:51:40|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|0
1735663910000|2024-12-31 16:51:50|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|0
1735663920000|2024-12-31 16:52:00|6927.3|6912.3|6924.5|6909.5|6927.3|6912.3|6924.5|6909.5|4
1735663930000|2024-12-31 16:52:10|6924.3|6909.3|6924|6909|6924.3|6909.3|6924|6909|0
1735663940000|2024-12-31 16:52:20|6924.3|6909.3|6924.5|6909.5|6924.5|6909.5|6924.3|6909.3|0
1735663970000|2024-12-31 16:52:50|6923.8|6908.8|6924|6909|6924.5|6909.5|6923.8|6908.8|0
1735663980000|2024-12-31 16:53:00|6924.3|6909.3|6927.5|6912.5|6927.5|6912.5|6924.3|6909.3|8
1735663990000|2024-12-31 16:53:10|6928.3|6913.3|6927.5|6912.5|6928.3|6913.3|6927.5|6912.5|1
1735664040000|2024-12-31 16:54:00|6928.1|6913.1|6929|6914|6929.8|6914.8|6928.1|6913.1|15
1735664050000|2024-12-31 16:54:10|6928.8|6913.8|6926.3|6911.3|6928.8|6913.8|6926.3|6911.3|1
1735664060000|2024-12-31 16:54:20|6925.3|6910.3|6925.8|6910.8|6925.8|6910.8|6925.3|6910.3|0
1735664100000|2024-12-31 16:55:00|6926|6911|6927.5|6912.5|6928.5|6913.5|6925.8|6910.8|6
1735664110000|2024-12-31 16:55:10|6927.3|6912.3|6930.5|6915.5|6931|6916|6927.3|6912.3|7
1735664120000|2024-12-31 16:55:20|6931.5|6916.5|6932.3|6917.3|6932.3|6917.3|6931.5|6916.5|29
1735664130000|2024-12-31 16:55:30|6932|6917|6929|6914|6932|6917|6929|6914|2
1735664150000|2024-12-31 16:55:50|6929.5|6914.5|6929.3|6914.3|6929.5|6914.5|6929|6914|0
1735664160000|2024-12-31 16:56:00|6929.5|6914.5|6934.3|6919.3|6934.3|6919.3|6929.5|6914.5|4
1735664170000|2024-12-31 16:56:10|6935|6920|6935.5|6920.5|6935.5|6920.5|6935|6920|0
1735664180000|2024-12-31 16:56:20|6934|6919|6933.8|6918.8|6934|6919|6933.5|6918.5|1
1735664190000|2024-12-31 16:56:30|6933.5|6918.5|6932|6917|6933.5|6918.5|6932|6917|2
1735664200000|2024-12-31 16:56:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1735664210000|2024-12-31 16:56:50|6931|6916|6931|6916|6931|6916|6931|6916|0
1735664220000|2024-12-31 16:57:00|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1735664250000|2024-12-31 16:57:30|6932.8|6917.8|6932.5|6917.5|6932.8|6917.8|6932.5|6917.5|3
1735664260000|2024-12-31 16:57:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1735664270000|2024-12-31 16:57:50|6934|6919|6934.5|6919.5|6934.5|6919.5|6934|6919|1
1735664300000|2024-12-31 16:58:20|6935.5|6920.5|6934.8|6919.8|6935.5|6920.5|6934.8|6919.8|3
1735664310000|2024-12-31 16:58:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1735664330000|2024-12-31 16:58:50|6933.8|6918.8|6932.5|6917.5|6933.8|6918.8|6932.5|6917.5|1
1735664350000|2024-12-31 16:59:10|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1735664370000|2024-12-31 16:59:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1735664390000|2024-12-31 16:59:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|8
1735664400000|2024-12-31 17:00:00|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735664410000|2024-12-31 17:00:10|||||||||1
1735664420000|2024-12-31 17:00:20|6928.8|6913.8|6927.5|6912.5|6928.8|6913.8|6927.5|6912.5|2
1735664430000|2024-12-31 17:00:30|6927|6912|6927.5|6912.5|6927.5|6912.5|6927|6912|0
1735664440000|2024-12-31 17:00:40|6927.3|6912.3|6927|6912|6927.3|6912.3|6927|6912|0
1735664450000|2024-12-31 17:00:50|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735664460000|2024-12-31 17:01:00|6929.8|6914.8|6929.5|6914.5|6931|6916|6929.5|6914.5|6
1735664520000|2024-12-31 17:02:00|6930|6915|6930.5|6915.5|6930.8|6915.8|6929.8|6914.8|1
1735664530000|2024-12-31 17:02:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735664540000|2024-12-31 17:02:20|6931.3|6916.3|6930.5|6915.5|6931.3|6916.3|6930.5|6915.5|6
1735664550000|2024-12-31 17:02:30|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735664560000|2024-12-31 17:02:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735664600000|2024-12-31 17:03:20|6931.3|6916.3|6930|6915|6931.3|6916.3|6930|6915|2
1735664610000|2024-12-31 17:03:30|6929.8|6914.8|6929|6914|6929.8|6914.8|6929|6914|1
1735664620000|2024-12-31 17:03:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1735664640000|2024-12-31 17:04:00|||||||||1
1735664710000|2024-12-31 17:05:10|||||||||1
1735664740000|2024-12-31 17:05:40|6929.3|6914.3|6928.8|6913.8|6929.3|6914.3|6928.8|6913.8|1
1735664760000|2024-12-31 17:06:00|6929|6914|6927|6912|6929|6914|6927|6912|3
1735664780000|2024-12-31 17:06:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6
1735664790000|2024-12-31 17:06:30|6928|6913|6927|6912|6928.8|6913.8|6927|6912|5
1735664800000|2024-12-31 17:06:40|6928|6913|6929.3|6914.3|6929.3|6914.3|6928|6913|2
1735664810000|2024-12-31 17:06:50|6930|6915|6930|6915|6930|6915|6930|6915|0
1735664820000|2024-12-31 17:07:00|6929.8|6914.8|6929.5|6914.5|6929.8|6914.8|6929|6914|16
1735664850000|2024-12-31 17:07:30|6929.8|6914.8|6929.8|6914.8|6930|6915|6929.8|6914.8|2
1735664880000|2024-12-31 17:08:00|6930|6915|6930.8|6915.8|6930.8|6915.8|6930|6915|5
1735664890000|2024-12-31 17:08:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735664900000|2024-12-31 17:08:20|||||||||1
1735664920000|2024-12-31 17:08:40|6930.3|6915.3|6928.8|6913.8|6930.5|6915.5|6928.8|6913.8|5
1735664940000|2024-12-31 17:09:00|6928.3|6913.3|6927.8|6912.8|6928.3|6913.3|6927.8|6912.8|1
1735664960000|2024-12-31 17:09:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|1
1735664970000|2024-12-31 17:09:30|6927|6912|6927.3|6912.3|6927.5|6912.5|6927|6912|4
1735664980000|2024-12-31 17:09:40|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735665000000|2024-12-31 17:10:00|6927.8|6912.8|6929.3|6914.3|6929.3|6914.3|6927.8|6912.8|2
1735665010000|2024-12-31 17:10:10|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1735665030000|2024-12-31 17:10:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1735665040000|2024-12-31 17:10:40|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1735665050000|2024-12-31 17:10:50|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|3
1735665080000|2024-12-31 17:11:20|||||||||2
1735665100000|2024-12-31 17:11:40|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1735665120000|2024-12-31 17:12:00|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1735665160000|2024-12-31 17:12:40|||||||||2
1735665190000|2024-12-31 17:13:10|6928.8|6913.8|6928.3|6913.3|6929.1|6914.1|6928.1|6913.1|2
1735665210000|2024-12-31 17:13:30|6928.1|6913.1|6929.3|6914.3|6929.8|6914.8|6928.1|6913.1|5
1735665220000|2024-12-31 17:13:40|6929.8|6914.8|6931.6|6916.6|6932.1|6917.1|6929.8|6914.8|8
1735665230000|2024-12-31 17:13:50|6931.3|6916.3|6927.6|6912.6|6931.3|6916.3|6927.6|6912.6|4
1735665240000|2024-12-31 17:14:00|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735665270000|2024-12-31 17:14:30|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|0
1735665280000|2024-12-31 17:14:40|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735665290000|2024-12-31 17:14:50|6927.8|6912.8|6926.6|6911.6|6927.8|6912.8|6926.6|6911.6|1
1735665320000|2024-12-31 17:15:20|||||||||1
1735665330000|2024-12-31 17:15:30|6927.1|6912.1|6927.1|6912.1|6927.3|6912.3|6927.1|6912.1|5
1735665340000|2024-12-31 17:15:40|6926.8|6911.8|6927.6|6912.6|6927.6|6912.6|6926.8|6911.8|2
1735665400000|2024-12-31 17:16:40|6928.1|6913.1|6928.6|6913.6|6928.6|6913.6|6928.1|6913.1|1
1735665410000|2024-12-31 17:16:50|6929.1|6914.1|6928.6|6913.6|6929.1|6914.1|6928.6|6913.6|2
1735665420000|2024-12-31 17:17:00|6927.8|6912.8|6926.6|6911.6|6927.8|6912.8|6926.6|6911.6|7
1735665430000|2024-12-31 17:17:10|6926.1|6911.1|6926.6|6911.6|6926.6|6911.6|6926.1|6911.1|2
1735665440000|2024-12-31 17:17:20|6926|6911|6926|6911|6926.3|6911.3|6925.8|6910.8|0
1735665450000|2024-12-31 17:17:30|6925.8|6910.8|6924|6909|6925.8|6910.8|6924|6909|20
1735665460000|2024-12-31 17:17:40|6923|6908|6923|6908|6923|6908|6923|6908|0
1735665470000|2024-12-31 17:17:50|6922.6|6907.6|6921.8|6906.8|6922.6|6907.6|6921.8|6906.8|2
1735665480000|2024-12-31 17:18:00|6921.5|6906.5|6921|6906|6921.5|6906.5|6921|6906|0
1735665490000|2024-12-31 17:18:10|6920.5|6905.5|6921|6906|6921|6906|6920.5|6905.5|3
1735665500000|2024-12-31 17:18:20|6921.3|6906.3|6921.8|6906.8|6921.8|6906.8|6921.3|6906.3|0
1735665540000|2024-12-31 17:19:00|6922.3|6907.3|6922|6907|6923.5|6908.5|6922|6907|5
1735665550000|2024-12-31 17:19:10|6922.6|6907.6|6925.1|6910.1|6925.1|6910.1|6922.6|6907.6|14
1735665560000|2024-12-31 17:19:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735665590000|2024-12-31 17:19:50|6924.1|6909.1|6923.3|6908.3|6924.1|6909.1|6923.3|6908.3|1
1735665600000|2024-12-31 17:20:00|6924.1|6909.1|6923.8|6908.8|6924.6|6909.6|6923.8|6908.8|0
1735665620000|2024-12-31 17:20:20|6924.3|6909.3|6924.6|6909.6|6924.6|6909.6|6924.3|6909.3|0
1735665670000|2024-12-31 17:21:10|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735665680000|2024-12-31 17:21:20|6925.3|6910.3|6924.5|6909.5|6925.3|6910.3|6924.3|6909.3|2
1735665700000|2024-12-31 17:21:40|6924.3|6909.3|6922.3|6907.3|6924.5|6909.5|6922.3|6907.3|4
1735665720000|2024-12-31 17:22:00|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|0
1735665750000|2024-12-31 17:22:30|6923|6908|6923.6|6908.6|6923.8|6908.8|6923|6908|3
1735665760000|2024-12-31 17:22:40|6924.3|6909.3|6924.8|6909.8|6924.8|6909.8|6924.3|6909.3|2
1735665790000|2024-12-31 17:23:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735665800000|2024-12-31 17:23:20|6924.1|6909.1|6924.3|6909.3|6924.3|6909.3|6924.1|6909.1|6
1735665810000|2024-12-31 17:23:30|6924.8|6909.8|6921|6906|6924.8|6909.8|6921|6906|7
1735665820000|2024-12-31 17:23:40|6922.5|6907.5|6922.8|6907.8|6922.8|6907.8|6922.5|6907.5|4
1735665830000|2024-12-31 17:23:50|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|0
1735665840000|2024-12-31 17:24:00|6922.8|6907.8|6922|6907|6922.8|6907.8|6922|6907|6
1735665860000|2024-12-31 17:24:20|6922.8|6907.8|6922|6907|6922.8|6907.8|6922|6907|2
1735665900000|2024-12-31 17:25:00|6923.1|6908.1|6922.6|6907.6|6923.1|6908.1|6922.3|6907.3|14
1735665910000|2024-12-31 17:25:10|6922.3|6907.3|6922.6|6907.6|6922.6|6907.6|6922.3|6907.3|0
1735665920000|2024-12-31 17:25:20|6924.1|6909.1|6922.6|6907.6|6924.1|6909.1|6922.6|6907.6|18
1735665940000|2024-12-31 17:25:40|6922.8|6907.8|6923.1|6908.1|6923.1|6908.1|6922.8|6907.8|0
1735665950000|2024-12-31 17:25:50|6923.6|6908.6|6923.5|6908.5|6923.6|6908.6|6923.5|6908.5|1
1735665960000|2024-12-31 17:26:00|6922.8|6907.8|6923.8|6908.8|6924.1|6909.1|6922.8|6907.8|1
1735665970000|2024-12-31 17:26:10|6924.1|6909.1|6923.8|6908.8|6924.1|6909.1|6923.8|6908.8|0
1735665980000|2024-12-31 17:26:20|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|1
1735666010000|2024-12-31 17:26:50|6924|6909|6924.6|6909.6|6924.6|6909.6|6924|6909|1
1735666020000|2024-12-31 17:27:00|6925|6910|6920.3|6905.3|6925.6|6910.6|6917.1|6902.1|10
1735666030000|2024-12-31 17:27:10|6920|6905|6918.5|6903.5|6920|6905|6918.5|6903.5|5
1735666040000|2024-12-31 17:27:20|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735666070000|2024-12-31 17:27:50|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|1
1735666080000|2024-12-31 17:28:00|6917.5|6902.5|6917.3|6902.3|6917.5|6902.5|6917.3|6902.3|6
1735666090000|2024-12-31 17:28:10|6918|6903|6917.5|6902.5|6918|6903|6917.3|6902.3|2
1735666100000|2024-12-31 17:28:20|6918.1|6903.1|6917.8|6902.8|6918.5|6903.5|6917.8|6902.8|3
1735666110000|2024-12-31 17:28:30|6917|6902|6917|6902|6918|6903|6917|6902|6
1735666130000|2024-12-31 17:28:50|6916.5|6901.5|6916.3|6901.3|6916.5|6901.5|6916.3|6901.3|0
1735666140000|2024-12-31 17:29:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|1
1735666150000|2024-12-31 17:29:10|6916.8|6901.8|6917|6902|6917|6902|6916.8|6901.8|0
1735666160000|2024-12-31 17:29:20|6916.3|6901.3|6916.8|6901.8|6916.8|6901.8|6916.3|6901.3|2
1735666220000|2024-12-31 17:30:20|6915|6900|6914.8|6899.8|6915|6900|6914.8|6899.8|3
1735666230000|2024-12-31 17:30:30|6915|6900|6914|6899|6915|6900|6913.8|6898.8|6
1735666250000|2024-12-31 17:30:50|6915|6900|6915|6900|6915|6900|6915|6900|1
1735666260000|2024-12-31 17:31:00|6914.5|6899.5|6912.8|6897.8|6914.5|6899.5|6912.5|6897.5|12
1735666290000|2024-12-31 17:31:30|6913|6898|6913.6|6898.6|6913.6|6898.6|6913|6898|5
1735666300000|2024-12-31 17:31:40|6914|6899|6914|6899|6914|6899|6914|6899|0
1735666330000|2024-12-31 17:32:10|6915|6900|6915|6900|6915|6900|6915|6900|0
1735666380000|2024-12-31 17:33:00|6913.8|6898.8|6912.3|6897.3|6913.8|6898.8|6912.3|6897.3|6
1735666390000|2024-12-31 17:33:10|6911.5|6896.5|6908.8|6893.8|6911.5|6896.5|6908.8|6893.8|2
1735666400000|2024-12-31 17:33:20|6909|6894|6909|6894|6909|6894|6909|6894|6
1735666410000|2024-12-31 17:33:30|6909.8|6894.8|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|19
1735666420000|2024-12-31 17:33:40|6912.1|6897.1|6913.6|6898.6|6913.6|6898.6|6912.1|6897.1|9
1735666430000|2024-12-31 17:33:50|6913.8|6898.8|6916.1|6901.1|6916.3|6901.3|6913.6|6898.6|8
1735666440000|2024-12-31 17:34:00|6915.6|6900.6|6915.3|6900.3|6915.6|6900.6|6915.3|6900.3|4
1735666450000|2024-12-31 17:34:10|6916.6|6901.6|6915.6|6900.6|6916.6|6901.6|6915.6|6900.6|2
1735666490000|2024-12-31 17:34:50|||||||||1
1735666500000|2024-12-31 17:35:00|6914.1|6899.1|6912.6|6897.6|6914.1|6899.1|6912.6|6897.6|19
1735666520000|2024-12-31 17:35:20|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1735666540000|2024-12-31 17:35:40|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6909.8|6894.8|9
1735666560000|2024-12-31 17:36:00|6911.1|6896.1|6910.6|6895.6|6911.1|6896.1|6910.3|6895.3|1
1735666580000|2024-12-31 17:36:20|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6909.8|6894.8|1
1735666590000|2024-12-31 17:36:30|6911.1|6896.1|6910.6|6895.6|6911.6|6896.6|6910.6|6895.6|3
1735666600000|2024-12-31 17:36:40|||||||||1
1735666620000|2024-12-31 17:37:00|||||||||4
1735666630000|2024-12-31 17:37:10|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1735666660000|2024-12-31 17:37:40|6909.8|6894.8|6909.1|6894.1|6909.8|6894.8|6909.1|6894.1|1
1735666670000|2024-12-31 17:37:50|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1735666680000|2024-12-31 17:38:00|6909.1|6894.1|6908.1|6893.1|6909.1|6894.1|6908.1|6893.1|11
1735666690000|2024-12-31 17:38:10|6908.6|6893.6|6908.3|6893.3|6908.6|6893.6|6908.3|6893.3|0
1735666720000|2024-12-31 17:38:40|6908.6|6893.6|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|9
1735666760000|2024-12-31 17:39:20|||||||||2
1735666770000|2024-12-31 17:39:30|6909.6|6894.6|6910.1|6895.1|6910.1|6895.1|6909.6|6894.6|5
1735666800000|2024-12-31 17:40:00|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1735666830000|2024-12-31 17:40:30|||||||||1
1735666850000|2024-12-31 17:40:50|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|3
1735666860000|2024-12-31 17:41:00|6910.6|6895.6|6909.3|6894.3|6910.6|6895.6|6908.5|6893.5|2
1735666910000|2024-12-31 17:41:50|6908.3|6893.3|6908.5|6893.5|6908.8|6893.8|6908.3|6893.3|0
1735666920000|2024-12-31 17:42:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1735666940000|2024-12-31 17:42:20|6908.6|6893.6|6908.3|6893.3|6908.6|6893.6|6908.3|6893.3|2
1735666950000|2024-12-31 17:42:30|||||||||1
1735666960000|2024-12-31 17:42:40|6907.6|6892.6|6908.3|6893.3|6908.3|6893.3|6906.8|6891.8|4
1735666980000|2024-12-31 17:43:00|6908.6|6893.6|6907.3|6892.3|6908.6|6893.6|6907.3|6892.3|3
1735667020000|2024-12-31 17:43:40|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|1
1735667030000|2024-12-31 17:43:50|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|1
1735667040000|2024-12-31 17:44:00|6907.6|6892.6|6906.3|6891.3|6907.6|6892.6|6906.3|6891.3|13
1735667060000|2024-12-31 17:44:20|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1735667070000|2024-12-31 17:44:30|6905.1|6890.1|6904.8|6889.8|6905.1|6890.1|6904.8|6889.8|1
1735667080000|2024-12-31 17:44:40|6904.3|6889.3|6905.1|6890.1|6905.1|6890.1|6903.8|6888.8|7
1735667100000|2024-12-31 17:45:00|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6
1735667110000|2024-12-31 17:45:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|2
1735667120000|2024-12-31 17:45:20|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|2
1735667130000|2024-12-31 17:45:30|6903.6|6888.6|6905.1|6890.1|6905.8|6890.8|6903.1|6888.1|3
1735667140000|2024-12-31 17:45:40|6904.8|6889.8|6904.6|6889.6|6904.8|6889.8|6904.6|6889.6|0
1735667150000|2024-12-31 17:45:50|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|8
1735667160000|2024-12-31 17:46:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1735667170000|2024-12-31 17:46:10|||||||||1
1735667190000|2024-12-31 17:46:30|6904|6889|6904.1|6889.1|6905.1|6890.1|6904|6889|8
1735667210000|2024-12-31 17:46:50|6903.8|6888.8|6905.1|6890.1|6905.1|6890.1|6903.6|6888.6|10
1735667220000|2024-12-31 17:47:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1735667240000|2024-12-31 17:47:20|6904|6889|6904.3|6889.3|6904.3|6889.3|6903.6|6888.6|3
1735667250000|2024-12-31 17:47:30|6904.1|6889.1|6903.6|6888.6|6904.1|6889.1|6903.6|6888.6|2
1735667260000|2024-12-31 17:47:40|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|2
1735667280000|2024-12-31 17:48:00|6902.3|6887.3|6901.6|6886.6|6902.6|6887.6|6901.6|6886.6|7
1735667290000|2024-12-31 17:48:10|6902|6887|6906.6|6891.6|6906.8|6891.8|6902|6887|16
1735667300000|2024-12-31 17:48:20|6906.3|6891.3|6906.1|6891.1|6906.3|6891.3|6906.1|6891.1|2
1735667340000|2024-12-31 17:49:00|6905|6890|6904.6|6889.6|6905|6890|6904.3|6889.3|25
1735667360000|2024-12-31 17:49:20|6904.8|6889.8|6904.6|6889.6|6904.8|6889.8|6904.6|6889.6|1
1735667380000|2024-12-31 17:49:40|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|0
1735667390000|2024-12-31 17:49:50|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|0
1735667400000|2024-12-31 17:50:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|19
1735667410000|2024-12-31 17:50:10|||||||||1
1735667430000|2024-12-31 17:50:30|6903.3|6888.3|6903.1|6888.1|6903.3|6888.3|6903.1|6888.1|2
1735667460000|2024-12-31 17:51:00|6904.1|6889.1|6905.8|6890.8|6905.8|6890.8|6904.1|6889.1|4
1735667470000|2024-12-31 17:51:10|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1735667490000|2024-12-31 17:51:30|||||||||2
1735667510000|2024-12-31 17:51:50|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|1
1735667520000|2024-12-31 17:52:00|6906.1|6891.1|6905.3|6890.3|6906.1|6891.1|6905.3|6890.3|3
1735667550000|2024-12-31 17:52:30|6905.6|6890.6|6905.3|6890.3|6905.6|6890.6|6905.3|6890.3|7
1735667560000|2024-12-31 17:52:40|6904.1|6889.1|6903.1|6888.1|6904.1|6889.1|6902.8|6887.8|5
1735667580000|2024-12-31 17:53:00|6903.5|6888.5|6904.1|6889.1|6904.1|6889.1|6903.5|6888.5|2
1735667590000|2024-12-31 17:53:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|1
1735667610000|2024-12-31 17:53:30|6905.6|6890.6|6906.1|6891.1|6906.1|6891.1|6905.6|6890.6|15
1735667620000|2024-12-31 17:53:40|6905.3|6890.3|6905.6|6890.6|6905.6|6890.6|6904.6|6889.6|3
1735667630000|2024-12-31 17:53:50|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|3
1735667640000|2024-12-31 17:54:00|6907.1|6892.1|6908.8|6893.8|6908.8|6893.8|6907.1|6892.1|2
1735667650000|2024-12-31 17:54:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1735667690000|2024-12-31 17:54:50|||||||||2
1735667700000|2024-12-31 17:55:00|6909.1|6894.1|6910.6|6895.6|6910.6|6895.6|6909.1|6894.1|4
1735667720000|2024-12-31 17:55:20|6909.6|6894.6|6909.6|6894.6|6909.8|6894.8|6909.6|6894.6|13
1735667730000|2024-12-31 17:55:30|6909.8|6894.8|6910.6|6895.6|6911.1|6896.1|6909.8|6894.8|4
1735667740000|2024-12-31 17:55:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1735667750000|2024-12-31 17:55:50|6911.3|6896.3|6912.6|6897.6|6912.6|6897.6|6911.3|6896.3|3
1735667760000|2024-12-31 17:56:00|6910.1|6895.1|6908.6|6893.6|6910.1|6895.1|6908.6|6893.6|4
1735667770000|2024-12-31 17:56:10|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|6909.1|6894.1|0
1735667790000|2024-12-31 17:56:30|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1735667800000|2024-12-31 17:56:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1735667820000|2024-12-31 17:57:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1735667830000|2024-12-31 17:57:10|6907.3|6892.3|6907.8|6892.8|6907.8|6892.8|6907.3|6892.3|4
1735667860000|2024-12-31 17:57:40|6907.6|6892.6|6906.8|6891.8|6907.6|6892.6|6906.8|6891.8|2
1735667880000|2024-12-31 17:58:00|6907.1|6892.1|6906.1|6891.1|6907.1|6892.1|6906.1|6891.1|1
1735667890000|2024-12-31 17:58:10|6905.6|6890.6|6906.8|6891.8|6906.8|6891.8|6905.1|6890.1|6
1735667900000|2024-12-31 17:58:20|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|1
1735667910000|2024-12-31 17:58:30|6907.6|6892.6|6907.1|6892.1|6907.6|6892.6|6907.1|6892.1|0
1735667920000|2024-12-31 17:58:40|||||||||1
1735667930000|2024-12-31 17:58:50|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|1
1735667940000|2024-12-31 17:59:00|6907.1|6892.1|6906.8|6891.8|6907.6|6892.6|6906.6|6891.6|4
1735667950000|2024-12-31 17:59:10|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1735667970000|2024-12-31 17:59:30|6907.6|6892.6|6905.6|6890.6|6907.6|6892.6|6905.6|6890.6|12
1735667980000|2024-12-31 17:59:40|6906.1|6891.1|6904.1|6889.1|6906.1|6891.1|6904.1|6889.1|1
1735667990000|2024-12-31 17:59:50|6903.8|6888.8|6900.8|6885.8|6903.8|6888.8|6900.8|6885.8|24
1735668000000|2024-12-31 18:00:00|6898.1|6883.1|6898.8|6883.8|6898.8|6883.8|6898.1|6883.1|4
1735668010000|2024-12-31 18:00:10|6898.1|6883.1|6897.8|6882.8|6898.1|6883.1|6897.8|6882.8|0
1735668020000|2024-12-31 18:00:20|6898.1|6883.1|6898.3|6883.3|6898.3|6883.3|6898.1|6883.1|2
1735668030000|2024-12-31 18:00:30|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6899.8|6884.8|3
1735668040000|2024-12-31 18:00:40|6900.3|6885.3|6902.6|6887.6|6902.6|6887.6|6900.3|6885.3|3
1735668060000|2024-12-31 18:01:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1735668090000|2024-12-31 18:01:30|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|1
1735668100000|2024-12-31 18:01:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1735668110000|2024-12-31 18:01:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|5
1735668120000|2024-12-31 18:02:00|6904.6|6889.6|6902.8|6887.8|6905.1|6890.1|6902.8|6887.8|10
1735668150000|2024-12-31 18:02:30|6902.6|6887.6|6902.8|6887.8|6902.8|6887.8|6902.6|6887.6|1
1735668160000|2024-12-31 18:02:40|6903.1|6888.1|6903.1|6888.1|6903.3|6888.3|6903.1|6888.1|1
1735668180000|2024-12-31 18:03:00|6903.3|6888.3|6901.8|6886.8|6903.9|6888.9|6901.8|6886.8|12
1735668240000|2024-12-31 18:04:00|6903.1|6888.1|6900.1|6885.1|6903.8|6888.8|6899.8|6884.8|10
1735668250000|2024-12-31 18:04:10|6900.3|6885.3|6900.1|6885.1|6900.3|6885.3|6900.1|6885.1|1
1735668270000|2024-12-31 18:04:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|1
1735668280000|2024-12-31 18:04:40|6900.1|6885.1|6900.8|6885.8|6900.8|6885.8|6900.1|6885.1|2
1735668330000|2024-12-31 18:05:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1735668340000|2024-12-31 18:05:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|1
1735668360000|2024-12-31 18:06:00|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|13
1735668370000|2024-12-31 18:06:10|6897.8|6882.8|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|8
1735668380000|2024-12-31 18:06:20|6897.6|6882.6|6897.8|6882.8|6898.3|6883.3|6897.6|6882.6|8
1735668390000|2024-12-31 18:06:30|6898.1|6883.1|6898.1|6883.1|6898.3|6883.3|6898.1|6883.1|9
1735668400000|2024-12-31 18:06:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1735668420000|2024-12-31 18:07:00|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|2
1735668430000|2024-12-31 18:07:10|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|4
1735668470000|2024-12-31 18:07:50|||||||||1
1735668480000|2024-12-31 18:08:00|6899.1|6884.1|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|2
1735668490000|2024-12-31 18:08:10|6899.1|6884.1|6898.8|6883.8|6899.1|6884.1|6898.3|6883.3|1
1735668500000|2024-12-31 18:08:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735668520000|2024-12-31 18:08:40|||||||||3
1735668540000|2024-12-31 18:09:00|6899.6|6884.6|6900.8|6885.8|6900.8|6885.8|6899.6|6884.6|5
1735668550000|2024-12-31 18:09:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1735668570000|2024-12-31 18:09:30|6900.8|6885.8|6903.6|6888.6|6903.9|6888.9|6900.8|6885.8|4
1735668580000|2024-12-31 18:09:40|6903.3|6888.3|6903.6|6888.6|6903.9|6888.9|6903.3|6888.3|3
1735668590000|2024-12-31 18:09:50|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1735668600000|2024-12-31 18:10:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1735668620000|2024-12-31 18:10:20|6903.3|6888.3|6903.6|6888.6|6904.4|6889.4|6903.3|6888.3|4
1735668660000|2024-12-31 18:11:00|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.1|6889.1|4
1735668670000|2024-12-31 18:11:10|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|7
1735668690000|2024-12-31 18:11:30|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1735668700000|2024-12-31 18:11:40|6903.6|6888.6|6902.8|6887.8|6903.6|6888.6|6902.6|6887.6|2
1735668720000|2024-12-31 18:12:00|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|2
1735668740000|2024-12-31 18:12:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1735668750000|2024-12-31 18:12:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735668760000|2024-12-31 18:12:40|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1735668770000|2024-12-31 18:12:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735668780000|2024-12-31 18:13:00|6900.1|6885.1|6899.3|6884.3|6900.1|6885.1|6899.3|6884.3|2
1735668790000|2024-12-31 18:13:10|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|0
1735668830000|2024-12-31 18:13:50|||||||||2
1735668840000|2024-12-31 18:14:00|||||||||1
1735668850000|2024-12-31 18:14:10|6899.3|6884.3|6899.1|6884.1|6899.3|6884.3|6899.1|6884.1|1
1735668880000|2024-12-31 18:14:40|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|3
1735668900000|2024-12-31 18:15:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|1
1735668930000|2024-12-31 18:15:30|6900.4|6885.4|6900.1|6885.1|6901.1|6886.1|6900.1|6885.1|5
1735668940000|2024-12-31 18:15:40|6900.3|6885.3|6900.6|6885.6|6900.6|6885.6|6900.1|6885.1|1
1735668950000|2024-12-31 18:15:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1735668960000|2024-12-31 18:16:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1735669020000|2024-12-31 18:17:00|6900.1|6885.1|6900.1|6885.1|6900.8|6885.8|6900.1|6885.1|4
1735669030000|2024-12-31 18:17:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1735669050000|2024-12-31 18:17:30|6899.3|6884.3|6899.1|6884.1|6899.3|6884.3|6899.1|6884.1|3
1735669080000|2024-12-31 18:18:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|1
1735669090000|2024-12-31 18:18:10|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735669130000|2024-12-31 18:18:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1735669140000|2024-12-31 18:19:00|6898.8|6883.8|6897.1|6882.1|6899.1|6884.1|6897.1|6882.1|8
1735669150000|2024-12-31 18:19:10|6896.8|6881.8|6899.8|6884.8|6902.3|6887.3|6896.8|6881.8|32
1735669160000|2024-12-31 18:19:20|6898.8|6883.8|6898.1|6883.1|6898.8|6883.8|6898.1|6883.1|3
1735669170000|2024-12-31 18:19:30|||||||||1
1735669200000|2024-12-31 18:20:00|6897.3|6882.3|6898.6|6883.6|6898.6|6883.6|6897.3|6882.3|2
1735669210000|2024-12-31 18:20:10|6898.3|6883.3|6901.1|6886.1|6901.1|6886.1|6898.1|6883.1|5
1735669260000|2024-12-31 18:21:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|0
1735669280000|2024-12-31 18:21:20|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1735669300000|2024-12-31 18:21:40|6900.6|6885.6|6900.6|6885.6|6900.9|6885.9|6900.6|6885.6|17
1735669320000|2024-12-31 18:22:00|6900.9|6885.9|6901.6|6886.6|6902.1|6887.1|6900.9|6885.9|3
1735669340000|2024-12-31 18:22:20|6901.1|6886.1|6901.1|6886.1|6901.4|6886.4|6900.9|6885.9|1
1735669380000|2024-12-31 18:23:00|6900.6|6885.6|6899.9|6884.9|6900.6|6885.6|6899.4|6884.4|4
1735669390000|2024-12-31 18:23:10|||||||||1
1735669400000|2024-12-31 18:23:20|6899.6|6884.6|6899.4|6884.4|6899.6|6884.6|6899.4|6884.4|2
1735669420000|2024-12-31 18:23:40|6899.8|6884.8|6900.6|6885.6|6900.6|6885.6|6899.8|6884.8|1
1735669430000|2024-12-31 18:23:50|6900.1|6885.1|6902.9|6887.9|6902.9|6887.9|6900.1|6885.1|2
1735669440000|2024-12-31 18:24:00|6903.1|6888.1|6902.4|6887.4|6903.1|6888.1|6902.4|6887.4|1
1735669450000|2024-12-31 18:24:10|6902.6|6887.6|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|0
1735669470000|2024-12-31 18:24:30|6902.9|6887.9|6903.1|6888.1|6904.1|6889.1|6902.9|6887.9|3
1735669490000|2024-12-31 18:24:50|||||||||1
1735669500000|2024-12-31 18:25:00|6902.9|6887.9|6903.1|6888.1|6903.1|6888.1|6902.9|6887.9|2
1735669510000|2024-12-31 18:25:10|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|1
1735669530000|2024-12-31 18:25:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1735669540000|2024-12-31 18:25:40|||||||||1
1735669550000|2024-12-31 18:25:50|6902.1|6887.1|6902.4|6887.4|6902.4|6887.4|6902.1|6887.1|2
1735669560000|2024-12-31 18:26:00|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|0
1735669580000|2024-12-31 18:26:20|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1735669600000|2024-12-31 18:26:40|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1735669610000|2024-12-31 18:26:50|6901.9|6886.9|6901.6|6886.6|6901.9|6886.9|6901.6|6886.6|1
1735669630000|2024-12-31 18:27:10|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|0
1735669640000|2024-12-31 18:27:20|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735669680000|2024-12-31 18:28:00|6900.9|6885.9|6900.6|6885.6|6900.9|6885.9|6900.6|6885.6|4
1735669720000|2024-12-31 18:28:40|||||||||2
1735669730000|2024-12-31 18:28:50|||||||||1
1735669740000|2024-12-31 18:29:00|6900.4|6885.4|6898.9|6883.9|6900.4|6885.4|6898.6|6883.6|3
1735669750000|2024-12-31 18:29:10|6898.6|6883.6|6897.6|6882.6|6898.6|6883.6|6897.6|6882.6|1
1735669770000|2024-12-31 18:29:30|6897.4|6882.4|6897.6|6882.6|6897.6|6882.6|6897.4|6882.4|1
1735669790000|2024-12-31 18:29:50|6897.9|6882.9|6897.6|6882.6|6897.9|6882.9|6897.6|6882.6|1
1735669800000|2024-12-31 18:30:00|6897.9|6882.9|6899.4|6884.4|6899.4|6884.4|6897.9|6882.9|1
1735669820000|2024-12-31 18:30:20|6899.6|6884.6|6899.9|6884.9|6899.9|6884.9|6899.6|6884.6|0
1735669830000|2024-12-31 18:30:30|6900.1|6885.1|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|1
1735669840000|2024-12-31 18:30:40|||||||||2
1735669860000|2024-12-31 18:31:00|6900.2|6885.2|6899.1|6884.1|6900.6|6885.6|6899.1|6884.1|9
1735669910000|2024-12-31 18:31:50|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|1
1735669920000|2024-12-31 18:32:00|||||||||1
1735669930000|2024-12-31 18:32:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1735669940000|2024-12-31 18:32:20|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|1
1735669960000|2024-12-31 18:32:40|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|4
1735669970000|2024-12-31 18:32:50|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735670010000|2024-12-31 18:33:30|||||||||1
1735670030000|2024-12-31 18:33:50|||||||||3
1735670040000|2024-12-31 18:34:00|6899.4|6884.4|6900.1|6885.1|6900.1|6885.1|6899.4|6884.4|1
1735670050000|2024-12-31 18:34:10|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1735670060000|2024-12-31 18:34:20|||||||||1
1735670090000|2024-12-31 18:34:50|6900.9|6885.9|6901.1|6886.1|6901.1|6886.1|6900.9|6885.9|1
1735670130000|2024-12-31 18:35:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1735670150000|2024-12-31 18:35:50|6901.1|6886.1|6901.4|6886.4|6901.4|6886.4|6901.1|6886.1|1
1735670160000|2024-12-31 18:36:00|||||||||15
1735670190000|2024-12-31 18:36:30|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|13
1735670200000|2024-12-31 18:36:40|6899.1|6884.1|6899.6|6884.6|6899.9|6884.9|6899.1|6884.1|8
1735670210000|2024-12-31 18:36:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6
1735670220000|2024-12-31 18:37:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1735670240000|2024-12-31 18:37:20|||||||||1
1735670270000|2024-12-31 18:37:50|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|1
1735670280000|2024-12-31 18:38:00|6900.9|6885.9|6898.9|6883.9|6901.1|6886.1|6898.9|6883.9|6
1735670290000|2024-12-31 18:38:10|6899.1|6884.1|6897.1|6882.1|6899.1|6884.1|6897.1|6882.1|2
1735670300000|2024-12-31 18:38:20|6897.4|6882.4|6897.9|6882.9|6897.9|6882.9|6897.4|6882.4|2
1735670310000|2024-12-31 18:38:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1735670320000|2024-12-31 18:38:40|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.4|6882.4|2
1735670330000|2024-12-31 18:38:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1735670340000|2024-12-31 18:39:00|6897.1|6882.1|6897.1|6882.1|6897.6|6882.6|6897.1|6882.1|2
1735670350000|2024-12-31 18:39:10|6897.4|6882.4|6897.6|6882.6|6897.6|6882.6|6897.4|6882.4|1
1735670360000|2024-12-31 18:39:20|||||||||3
1735670380000|2024-12-31 18:39:40|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6896.9|6881.9|2
1735670400000|2024-12-31 18:40:00|6897.4|6882.4|6898.4|6883.4|6898.4|6883.4|6897.4|6882.4|7
1735670430000|2024-12-31 18:40:30|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1735670440000|2024-12-31 18:40:40|6898.9|6883.9|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|0
1735670460000|2024-12-31 18:41:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|5
1735670500000|2024-12-31 18:41:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1735670520000|2024-12-31 18:42:00|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|15
1735670530000|2024-12-31 18:42:10|||||||||2
1735670560000|2024-12-31 18:42:40|6897.4|6882.4|6897.4|6882.4|6897.6|6882.6|6897.4|6882.4|4
1735670580000|2024-12-31 18:43:00|6897.9|6882.9|6898.1|6883.1|6898.1|6883.1|6897.9|6882.9|3
1735670620000|2024-12-31 18:43:40|6897.6|6882.6|6897.4|6882.4|6897.6|6882.6|6897.4|6882.4|3
1735670630000|2024-12-31 18:43:50|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|57
1735670640000|2024-12-31 18:44:00|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1735670650000|2024-12-31 18:44:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|3
1735670670000|2024-12-31 18:44:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1735670680000|2024-12-31 18:44:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1735670690000|2024-12-31 18:44:50|6897.1|6882.1|6897.6|6882.6|6897.6|6882.6|6897.1|6882.1|3
1735670700000|2024-12-31 18:45:00|6897.9|6882.9|6899.1|6884.1|6899.6|6884.6|6897.9|6882.9|3
1735670710000|2024-12-31 18:45:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1735670720000|2024-12-31 18:45:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|0
1735670730000|2024-12-31 18:45:30|6898.9|6883.9|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|2
1735670740000|2024-12-31 18:45:40|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735670760000|2024-12-31 18:46:00|6898.9|6883.9|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|0
1735670770000|2024-12-31 18:46:10|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|1
1735670790000|2024-12-31 18:46:30|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735670820000|2024-12-31 18:47:00|6898.9|6883.9|6899.1|6884.1|6899.1|6884.1|6898.9|6883.9|1
1735670840000|2024-12-31 18:47:20|6899.4|6884.4|6899.6|6884.6|6899.6|6884.6|6899.4|6884.4|4
1735670860000|2024-12-31 18:47:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.1|6885.1|3
1735670870000|2024-12-31 18:47:50|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.1|6884.1|1
1735670890000|2024-12-31 18:48:10|||||||||2
1735670920000|2024-12-31 18:48:40|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.9|6884.9|0
1735670930000|2024-12-31 18:48:50|6899.9|6884.9|6899.1|6884.1|6900.1|6885.1|6899.1|6884.1|22
1735670940000|2024-12-31 18:49:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1735671000000|2024-12-31 18:50:00|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1735671010000|2024-12-31 18:50:10|6899.6|6884.6|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|10
1735671050000|2024-12-31 18:50:50|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.6|6884.6|15
1735671070000|2024-12-31 18:51:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|1
1735671090000|2024-12-31 18:51:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1735671100000|2024-12-31 18:51:40|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1735671110000|2024-12-31 18:51:50|6899.4|6884.4|6899.6|6884.6|6899.7|6884.7|6899.4|6884.4|2
1735671170000|2024-12-31 18:52:50|6899.4|6884.4|6899.1|6884.1|6899.4|6884.4|6899.1|6884.1|1
1735671220000|2024-12-31 18:53:40|6899.7|6884.7|6899.9|6884.9|6899.9|6884.9|6899.7|6884.7|2
1735671230000|2024-12-31 18:53:50|||||||||1
1735671240000|2024-12-31 18:54:00|6899.7|6884.7|6899.4|6884.4|6899.7|6884.7|6899.4|6884.4|10
1735671250000|2024-12-31 18:54:10|6899.2|6884.2|6899.7|6884.7|6899.7|6884.7|6899.2|6884.2|2
1735671260000|2024-12-31 18:54:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|41
1735671270000|2024-12-31 18:54:30|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1735671280000|2024-12-31 18:54:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1735671290000|2024-12-31 18:54:50|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|1
1735671300000|2024-12-31 18:55:00|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|1
1735671310000|2024-12-31 18:55:10|||||||||2
1735671320000|2024-12-31 18:55:20|6901.1|6886.1|6903.4|6888.4|6903.4|6888.4|6901.1|6886.1|21
1735671330000|2024-12-31 18:55:30|||||||||1
1735671350000|2024-12-31 18:55:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|2
1735671360000|2024-12-31 18:56:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1735671410000|2024-12-31 18:56:50|||||||||1
1735671420000|2024-12-31 18:57:00|||||||||1
1735671450000|2024-12-31 18:57:30|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|1
1735671460000|2024-12-31 18:57:40|||||||||1
1735671470000|2024-12-31 18:57:50|6902.4|6887.4|6902.4|6887.4|6902.6|6887.6|6902.4|6887.4|1
1735671480000|2024-12-31 18:58:00|6902.6|6887.6|6902.6|6887.6|6902.9|6887.9|6902.4|6887.4|6
1735671500000|2024-12-31 18:58:20|||||||||1
1735671510000|2024-12-31 18:58:30|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1735671520000|2024-12-31 18:58:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6901.9|6886.9|43
1735671530000|2024-12-31 18:58:50|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1735671540000|2024-12-31 18:59:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|1
1735671550000|2024-12-31 18:59:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|2
1735671560000|2024-12-31 18:59:20|6902.4|6887.4|6900.1|6885.1|6902.9|6887.9|6900.1|6885.1|5
1735671570000|2024-12-31 18:59:30|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|13
1735671580000|2024-12-31 18:59:40|6902.6|6887.6|6901.1|6886.1|6902.6|6887.6|6901.1|6886.1|4
1735671590000|2024-12-31 18:59:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1735671600000|2024-12-31 19:00:00|6901.1|6886.1|6901.4|6886.4|6901.4|6886.4|6900.9|6885.9|5
1735671620000|2024-12-31 19:00:20|6901.9|6886.9|6903.1|6888.1|6903.1|6888.1|6901.9|6886.9|4
1735671630000|2024-12-31 19:00:30|6903.4|6888.4|6905.1|6890.1|6905.1|6890.1|6903.4|6888.4|2
1735671640000|2024-12-31 19:00:40|6905.9|6890.9|6905.4|6890.4|6905.9|6890.9|6905.4|6890.4|31
1735671650000|2024-12-31 19:00:50|6905.7|6890.7|6905.4|6890.4|6905.7|6890.7|6905.4|6890.4|1
1735671660000|2024-12-31 19:01:00|6904.7|6889.7|6905.9|6890.9|6905.9|6890.9|6904.7|6889.7|4
1735671670000|2024-12-31 19:01:10|6906.2|6891.2|6907.2|6892.2|6907.7|6892.7|6905.7|6890.7|11
1735671680000|2024-12-31 19:01:20|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|3
1735671690000|2024-12-31 19:01:30|6905.2|6890.2|6904.2|6889.2|6905.2|6890.2|6904.2|6889.2|2
1735671700000|2024-12-31 19:01:40|6904.4|6889.4|6904.7|6889.7|6904.7|6889.7|6904.4|6889.4|6
1735671720000|2024-12-31 19:02:00|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|2
1735671770000|2024-12-31 19:02:50|6905.4|6890.4|6904.2|6889.2|6905.4|6890.4|6904.2|6889.2|5
1735671780000|2024-12-31 19:03:00|6904.4|6889.4|6904.2|6889.2|6904.4|6889.4|6904.2|6889.2|1
1735671790000|2024-12-31 19:03:10|6903.2|6888.2|6902.7|6887.7|6903.2|6888.2|6902.7|6887.7|7
1735671800000|2024-12-31 19:03:20|6903.2|6888.2|6903.9|6888.9|6903.9|6888.9|6903.2|6888.2|0
1735671810000|2024-12-31 19:03:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|2
1735671830000|2024-12-31 19:03:50|6904.7|6889.7|6904.4|6889.4|6904.7|6889.7|6904.4|6889.4|0
1735671840000|2024-12-31 19:04:00|6904.7|6889.7|6906.4|6891.4|6906.7|6891.7|6904.2|6889.2|3
1735671850000|2024-12-31 19:04:10|6905.7|6890.7|6906.4|6891.4|6906.4|6891.4|6904.9|6889.9|2
1735671860000|2024-12-31 19:04:20|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1735671880000|2024-12-31 19:04:40|6906|6891|6905.7|6890.7|6906|6891|6905.7|6890.7|0
1735671890000|2024-12-31 19:04:50|6906|6891|6906|6891|6906|6891|6906|6891|0
1735671920000|2024-12-31 19:05:20|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6904.7|6889.7|6
1735671930000|2024-12-31 19:05:30|6905.4|6890.4|6904.4|6889.4|6905.7|6890.7|6904.4|6889.4|9
1735671940000|2024-12-31 19:05:40|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6903.9|6888.9|12
1735671950000|2024-12-31 19:05:50|6904.2|6889.2|6902.9|6887.9|6904.2|6889.2|6902.9|6887.9|16
1735671960000|2024-12-31 19:06:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|2
1735671970000|2024-12-31 19:06:10|6903.4|6888.4|6902.4|6887.4|6903.4|6888.4|6902.4|6887.4|3
1735671980000|2024-12-31 19:06:20|6902.2|6887.2|6902.2|6887.2|6902.7|6887.7|6901.9|6886.9|2
1735671990000|2024-12-31 19:06:30|6901.9|6886.9|6902.2|6887.2|6902.2|6887.2|6901.9|6886.9|1
1735672010000|2024-12-31 19:06:50|6901.9|6886.9|6901.2|6886.2|6901.9|6886.9|6901.2|6886.2|18
1735672020000|2024-12-31 19:07:00|6901.4|6886.4|6902.2|6887.2|6902.2|6887.2|6901.4|6886.4|3
1735672030000|2024-12-31 19:07:10|||||||||1
1735672040000|2024-12-31 19:07:20|||||||||1
1735672070000|2024-12-31 19:07:50|6901.9|6886.9|6901.7|6886.7|6901.9|6886.9|6901.7|6886.7|6
1735672080000|2024-12-31 19:08:00|6901.9|6886.9|6903.2|6888.2|6903.2|6888.2|6901.9|6886.9|8
1735672090000|2024-12-31 19:08:10|6902.9|6887.9|6902.4|6887.4|6903.2|6888.2|6902.2|6887.2|10
1735672100000|2024-12-31 19:08:20|6902.9|6887.9|6903.2|6888.2|6903.2|6888.2|6902.7|6887.7|16
1735672110000|2024-12-31 19:08:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|2
1735672120000|2024-12-31 19:08:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|3
1735672130000|2024-12-31 19:08:50|6903.9|6888.9|6902.9|6887.9|6903.9|6888.9|6902.9|6887.9|9
1735672140000|2024-12-31 19:09:00|6903.2|6888.2|6903.4|6888.4|6903.7|6888.7|6903.2|6888.2|2
1735672150000|2024-12-31 19:09:10|6903.7|6888.7|6903.9|6888.9|6904.2|6889.2|6903.7|6888.7|3
1735672160000|2024-12-31 19:09:20|6903.7|6888.7|6904.2|6889.2|6904.2|6889.2|6903.7|6888.7|1
1735672170000|2024-12-31 19:09:30|6904|6889|6903.2|6888.2|6904|6889|6902.2|6887.2|17
1735672190000|2024-12-31 19:09:50|6903.4|6888.4|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|2
1735672200000|2024-12-31 19:10:00|6903.5|6888.5|6904|6889|6904|6889|6903.5|6888.5|1
1735672210000|2024-12-31 19:10:10|6903.7|6888.7|6901.9|6886.9|6903.7|6888.7|6901.9|6886.9|3
1735672220000|2024-12-31 19:10:20|6901.7|6886.7|6901.9|6886.9|6901.9|6886.9|6901.7|6886.7|2
1735672230000|2024-12-31 19:10:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|27
1735672240000|2024-12-31 19:10:40|6901.9|6886.9|6902.2|6887.2|6902.2|6887.2|6901.9|6886.9|0
1735672250000|2024-12-31 19:10:50|||||||||1
1735672260000|2024-12-31 19:11:00|6901.7|6886.7|6901.7|6886.7|6901.9|6886.9|6901.7|6886.7|4
1735672270000|2024-12-31 19:11:10|6901.4|6886.4|6902.9|6887.9|6902.9|6887.9|6901.4|6886.4|2
1735672280000|2024-12-31 19:11:20|6902.7|6887.7|6902.4|6887.4|6902.7|6887.7|6902.4|6887.4|1
1735672290000|2024-12-31 19:11:30|6902.7|6887.7|6902.2|6887.2|6902.7|6887.7|6902.2|6887.2|27
1735672300000|2024-12-31 19:11:40|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1735672310000|2024-12-31 19:11:50|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|15
1735672320000|2024-12-31 19:12:00|6902.5|6887.5|6903.2|6888.2|6903.2|6888.2|6902.5|6887.5|5
1735672330000|2024-12-31 19:12:10|6903|6888|6902.5|6887.5|6903|6888|6902.5|6887.5|2
1735672340000|2024-12-31 19:12:20|6902|6887|6902|6887|6902.2|6887.2|6902|6887|4
1735672350000|2024-12-31 19:12:30|||||||||2
1735672360000|2024-12-31 19:12:40|6902.2|6887.2|6902|6887|6902.5|6887.5|6902|6887|8
1735672370000|2024-12-31 19:12:50|||||||||1
1735672380000|2024-12-31 19:13:00|6901.7|6886.7|6903|6888|6903|6888|6900.7|6885.7|33
1735672390000|2024-12-31 19:13:10|6903.7|6888.7|6903.5|6888.5|6904|6889|6903.2|6888.2|0
1735672400000|2024-12-31 19:13:20|6903.7|6888.7|6904|6889|6904.2|6889.2|6903.7|6888.7|11
1735672410000|2024-12-31 19:13:30|6903|6888|6902.2|6887.2|6903.2|6888.2|6902.2|6887.2|15
1735672420000|2024-12-31 19:13:40|6902.7|6887.7|6902|6887|6902.7|6887.7|6902|6887|5
1735672430000|2024-12-31 19:13:50|||||||||9
1735672440000|2024-12-31 19:14:00|6901.7|6886.7|6900.5|6885.5|6901.7|6886.7|6899|6884|51
1735672450000|2024-12-31 19:14:10|6900.7|6885.7|6900.2|6885.2|6901|6886|6900|6885|54
1735672460000|2024-12-31 19:14:20|6901|6886|6900.5|6885.5|6901.2|6886.2|6900|6885|64
1735672470000|2024-12-31 19:14:30|6900.2|6885.2|6900.7|6885.7|6902.2|6887.2|6900|6885|78
1735672480000|2024-12-31 19:14:40|6900.5|6885.5|6899.5|6884.5|6901|6886|6899.5|6884.5|51
1735672490000|2024-12-31 19:14:50|6899.2|6884.2|6901.7|6886.7|6901.7|6886.7|6898.7|6883.7|92
1735672500000|2024-12-31 19:15:00|6901.2|6886.2|6903.2|6888.2|6903.4|6888.4|6901.2|6886.2|17
1735672510000|2024-12-31 19:15:10|6902.9|6887.9|6903.2|6888.2|6904.4|6889.4|6902.9|6887.9|23
1735672520000|2024-12-31 19:15:20|6903.4|6888.4|6902.5|6887.5|6903.4|6888.4|6902.2|6887.2|10
1735672530000|2024-12-31 19:15:30|6901.9|6886.9|6902.5|6887.5|6902.5|6887.5|6901.9|6886.9|4
1735672540000|2024-12-31 19:15:40|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|0
1735672550000|2024-12-31 19:15:50|6903|6888|6903|6888|6903|6888|6902.7|6887.7|0
1735672560000|2024-12-31 19:16:00|6904.2|6889.2|6903.5|6888.5|6904.2|6889.2|6903.2|6888.2|22
1735672590000|2024-12-31 19:16:30|6903.7|6888.7|6904.5|6889.5|6904.5|6889.5|6903.5|6888.5|5
1735672600000|2024-12-31 19:16:40|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|1
1735672610000|2024-12-31 19:16:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|2
1735672620000|2024-12-31 19:17:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1735672630000|2024-12-31 19:17:10|6904.4|6889.4|6904.4|6889.4|6904.9|6889.9|6904.4|6889.4|1
1735672640000|2024-12-31 19:17:20|6904.2|6889.2|6903.4|6888.4|6904.2|6889.2|6903.4|6888.4|0
1735672650000|2024-12-31 19:17:30|6902.7|6887.7|6902.4|6887.4|6902.7|6887.7|6902.4|6887.4|2
1735672660000|2024-12-31 19:17:40|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|5
1735672670000|2024-12-31 19:17:50|6903.7|6888.7|6903.9|6888.9|6904.5|6889.5|6903.2|6888.2|20
1735672690000|2024-12-31 19:18:10|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|2
1735672700000|2024-12-31 19:18:20|6902.9|6887.9|6903.2|6888.2|6903.5|6888.5|6902.9|6887.9|0
1735672710000|2024-12-31 19:18:30|6903.5|6888.5|6903.2|6888.2|6903.5|6888.5|6903.2|6888.2|1
1735672720000|2024-12-31 19:18:40|6902.5|6887.5|6901.4|6886.4|6902.5|6887.5|6901.4|6886.4|1
1735672730000|2024-12-31 19:18:50|6901.7|6886.7|6900.4|6885.4|6901.7|6886.7|6900.4|6885.4|8
1735672740000|2024-12-31 19:19:00|6900.2|6885.2|6900.5|6885.5|6900.5|6885.5|6900.2|6885.2|4
1735672750000|2024-12-31 19:19:10|6901.7|6886.7|6900.4|6885.4|6901.7|6886.7|6899.2|6884.2|20
1735672760000|2024-12-31 19:19:20|6900.7|6885.7|6899.5|6884.5|6900.7|6885.7|6899.5|6884.5|0
1735672770000|2024-12-31 19:19:30|6899.7|6884.7|6900.5|6885.5|6900.5|6885.5|6899.7|6884.7|4
1735672780000|2024-12-31 19:19:40|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|3
1735672790000|2024-12-31 19:19:50|6899.7|6884.7|6898.5|6883.5|6900|6885|6898.2|6883.2|12
1735672800000|2024-12-31 19:20:00|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1735804030000|2025-01-02 07:47:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1735804040000|2025-01-02 07:47:20|6941.3|6926.3|6941|6926|6941.3|6926.3|6941|6926|0
1735804180000|2025-01-02 07:49:40|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1735804320000|2025-01-02 07:52:00|6941|6926|6941|6926|6941|6926|6941|6926|4
1735804350000|2025-01-02 07:52:30|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1735804510000|2025-01-02 07:55:10|6941|6926|6941|6926|6941|6926|6941|6926|0
1735804540000|2025-01-02 07:55:40|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1735804600000|2025-01-02 07:56:40|6941.8|6926.8|6942|6927|6942|6927|6941.8|6926.8|0
1735804610000|2025-01-02 07:56:50|6942.3|6927.3|6941.3|6926.3|6942.3|6927.3|6941.3|6926.3|2
1735804620000|2025-01-02 07:57:00|6941.1|6926.1|6940.3|6925.3|6941.1|6926.1|6940.3|6925.3|1
1735804640000|2025-01-02 07:57:20|6939.8|6924.8|6939.3|6924.3|6939.8|6924.8|6939.3|6924.3|2
1735804660000|2025-01-02 07:57:40|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1735804810000|2025-01-02 08:00:10|6937.1|6922.1|6934.3|6919.3|6937.3|6922.3|6934.3|6919.3|11
1735804870000|2025-01-02 08:01:10|6935.8|6920.8|6935.3|6920.3|6936.1|6921.1|6935.3|6920.3|0
1735804880000|2025-01-02 08:01:20|6937.8|6922.8|6939.1|6924.1|6939.1|6924.1|6937.8|6922.8|2
1735804900000|2025-01-02 08:01:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1735804930000|2025-01-02 08:02:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1735804960000|2025-01-02 08:02:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1735804980000|2025-01-02 08:03:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1735805050000|2025-01-02 08:04:10|6938.8|6923.8|6938.8|6923.8|6939.3|6924.3|6938.8|6923.8|1
1735805100000|2025-01-02 08:05:00|6939.1|6924.1|6939.3|6924.3|6939.3|6924.3|6939.1|6924.1|1
1735805150000|2025-01-02 08:05:50|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|7
1735805210000|2025-01-02 08:06:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|1
1735805220000|2025-01-02 08:07:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1735805270000|2025-01-02 08:07:50|||||||||1
1735805290000|2025-01-02 08:08:10|6940.6|6925.6|6941.1|6926.1|6941.3|6926.3|6940.6|6925.6|3
1735805300000|2025-01-02 08:08:20|6941.3|6926.3|6941.1|6926.1|6941.3|6926.3|6941.1|6926.1|0
1735805310000|2025-01-02 08:08:30|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1735805330000|2025-01-02 08:08:50|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1735805340000|2025-01-02 08:09:00|||||||||1
1735805390000|2025-01-02 08:09:50|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1735805400000|2025-01-02 08:10:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1735805510000|2025-01-02 08:11:50|6938.8|6923.8|6937.8|6922.8|6938.8|6923.8|6937.6|6922.6|1
1735805530000|2025-01-02 08:12:10|6937.6|6922.6|6937.8|6922.8|6937.8|6922.8|6937.6|6922.6|0
1735805570000|2025-01-02 08:12:50|6938.3|6923.3|6938.6|6923.6|6938.6|6923.6|6938.3|6923.3|0
1735805580000|2025-01-02 08:13:00|6938.8|6923.8|6936.8|6921.8|6938.8|6923.8|6936.8|6921.8|2
1735805610000|2025-01-02 08:13:30|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|6937.3|6922.3|0
1735805710000|2025-01-02 08:15:10|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1735805720000|2025-01-02 08:15:20|6937.6|6922.6|6937.3|6922.3|6937.6|6922.6|6937.3|6922.3|0
1735805730000|2025-01-02 08:15:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|2
1735805810000|2025-01-02 08:16:50|6935.8|6920.8|6936.1|6921.1|6936.1|6921.1|6935.8|6920.8|0
1735805870000|2025-01-02 08:17:50|6936.6|6921.6|6937.3|6922.3|6937.3|6922.3|6936.6|6921.6|0
1735806000000|2025-01-02 08:20:00|6937.1|6922.1|6935.3|6920.3|6937.1|6922.1|6935.3|6920.3|1
1735806020000|2025-01-02 08:20:20|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1735806040000|2025-01-02 08:20:40|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1735806050000|2025-01-02 08:20:50|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6934.6|6919.6|0
1735806070000|2025-01-02 08:21:10|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1735806100000|2025-01-02 08:21:40|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|0
1735806240000|2025-01-02 08:24:00|6935.6|6920.6|6935.8|6920.8|6935.8|6920.8|6935.6|6920.6|0
1735806450000|2025-01-02 08:27:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735806460000|2025-01-02 08:27:40|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1735806470000|2025-01-02 08:27:50|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1735806480000|2025-01-02 08:28:00|6935.3|6920.3|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|3
1735806490000|2025-01-02 08:28:10|6934.8|6919.8|6933.8|6918.8|6934.8|6919.8|6933.8|6918.8|1
1735806510000|2025-01-02 08:28:30|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1735806540000|2025-01-02 08:29:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1735806780000|2025-01-02 08:33:00|6933.6|6918.6|6932.8|6917.8|6933.6|6918.6|6932.8|6917.8|1
1735806790000|2025-01-02 08:33:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1735806800000|2025-01-02 08:33:20|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|1
1735806810000|2025-01-02 08:33:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1735806820000|2025-01-02 08:33:40|6930.1|6915.1|6929.3|6914.3|6930.1|6915.1|6929.3|6914.3|2
1735806830000|2025-01-02 08:33:50|6929.6|6914.6|6930.1|6915.1|6930.1|6915.1|6929.6|6914.6|0
1735806850000|2025-01-02 08:34:10|6930.3|6915.3|6930.6|6915.6|6930.6|6915.6|6930.3|6915.3|0
1735806930000|2025-01-02 08:35:30|6932.3|6917.3|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|0
1735806960000|2025-01-02 08:36:00|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1735807000000|2025-01-02 08:36:40|6933.8|6918.8|6933.6|6918.6|6933.8|6918.8|6933.6|6918.6|0
1735807080000|2025-01-02 08:38:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1735807200000|2025-01-02 08:40:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735807210000|2025-01-02 08:40:10|6929.8|6914.8|6928.8|6913.8|6929.8|6914.8|6928.6|6913.6|1
1735807220000|2025-01-02 08:40:20|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735807260000|2025-01-02 08:41:00|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1735807270000|2025-01-02 08:41:10|||||||||2
1735807300000|2025-01-02 08:41:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1735807310000|2025-01-02 08:41:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|2
1735807330000|2025-01-02 08:42:10|6932.1|6917.1|6934.8|6919.8|6934.8|6919.8|6932.1|6917.1|1
1735807480000|2025-01-02 08:44:40|||||||||1
1735807500000|2025-01-02 08:45:00|6934.6|6919.6|6935.1|6920.1|6935.3|6920.3|6934.6|6919.6|1
1735807540000|2025-01-02 08:45:40|6935.3|6920.3|6938.1|6923.1|6938.1|6923.1|6935.3|6920.3|0
1735807550000|2025-01-02 08:45:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1735807570000|2025-01-02 08:46:10|6939.3|6924.3|6940.3|6925.3|6940.3|6925.3|6939.1|6924.1|11
1735807590000|2025-01-02 08:46:30|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6
1735807600000|2025-01-02 08:46:40|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6936.6|6921.6|1
1735807690000|2025-01-02 08:48:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735807700000|2025-01-02 08:48:20|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1735807770000|2025-01-02 08:49:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1735807780000|2025-01-02 08:49:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735807840000|2025-01-02 08:50:40|6936.8|6921.8|6937.3|6922.3|6937.3|6922.3|6936.8|6921.8|1
1735807850000|2025-01-02 08:50:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|1
1735807870000|2025-01-02 08:51:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1735807880000|2025-01-02 08:51:20|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1735807910000|2025-01-02 08:51:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|0
1735807940000|2025-01-02 08:52:20|6941.3|6926.3|6944.8|6929.8|6944.8|6929.8|6940.8|6925.8|6
1735807970000|2025-01-02 08:52:50|6946.3|6931.3|6947.3|6932.3|6947.8|6932.8|6946.3|6931.3|4
1735807980000|2025-01-02 08:53:00|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1735807990000|2025-01-02 08:53:10|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1735808020000|2025-01-02 08:53:40|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1735808030000|2025-01-02 08:53:50|6951.1|6936.1|6957.4|6942.4|6957.4|6942.4|6951.1|6936.1|81
1735808040000|2025-01-02 08:54:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1735808050000|2025-01-02 08:54:10|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|1
1735808060000|2025-01-02 08:54:20|6957.1|6942.1|6957.9|6942.9|6957.9|6942.9|6957.1|6942.1|1
1735808070000|2025-01-02 08:54:30|6958.1|6943.1|6958.4|6943.4|6958.4|6943.4|6957.4|6942.4|3
1735808080000|2025-01-02 08:54:40|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1735808090000|2025-01-02 08:54:50|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|22
1735808100000|2025-01-02 08:55:00|6958.4|6943.4|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|2
1735808130000|2025-01-02 08:55:30|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|6959.1|6944.1|0
1735808220000|2025-01-02 08:57:00|6959.6|6944.6|6959.4|6944.4|6959.6|6944.6|6959.4|6944.4|1
1735808230000|2025-01-02 08:57:10|||||||||1
1735808240000|2025-01-02 08:57:20|6957.9|6942.9|6957.4|6942.4|6957.9|6942.9|6957.4|6942.4|2
1735808250000|2025-01-02 08:57:30|6957.1|6942.1|6956.4|6941.4|6957.1|6942.1|6956.4|6941.4|0
1735808280000|2025-01-02 08:58:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6956.6|6941.6|0
1735808300000|2025-01-02 08:58:20|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1735808310000|2025-01-02 08:58:30|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|3
1735808410000|2025-01-02 09:00:10|6955.4|6940.4|6954.9|6939.9|6955.4|6940.4|6954.9|6939.9|1
1735808470000|2025-01-02 09:01:10|6955.4|6940.4|6955.9|6940.9|6955.9|6940.9|6955.4|6940.4|6
1735808480000|2025-01-02 09:01:20|||||||||13
1735808490000|2025-01-02 09:01:30|||||||||1
1735808500000|2025-01-02 09:01:40|||||||||1
1735808510000|2025-01-02 09:01:50|6956.6|6941.6|6958.6|6943.6|6958.6|6943.6|6956.6|6941.6|3
1735808570000|2025-01-02 09:02:50|6958.9|6943.9|6959.4|6944.4|6959.4|6944.4|6958.9|6943.9|1
1735808580000|2025-01-02 09:03:00|||||||||2
1735808600000|2025-01-02 09:03:20|||||||||1
1735808610000|2025-01-02 09:03:30|||||||||1
1735808640000|2025-01-02 09:04:00|6958.6|6943.6|6957.9|6942.9|6958.6|6943.6|6957.4|6942.4|9
1735808660000|2025-01-02 09:04:20|6958.1|6943.1|6957.9|6942.9|6958.1|6943.1|6957.9|6942.9|0
1735808680000|2025-01-02 09:04:40|6958.4|6943.4|6958.9|6943.9|6958.9|6943.9|6958.4|6943.4|1
1735808690000|2025-01-02 09:04:50|||||||||1
1735808700000|2025-01-02 09:05:00|||||||||1
1735808720000|2025-01-02 09:05:20|||||||||1
1735808730000|2025-01-02 09:05:30|||||||||2
1735808760000|2025-01-02 09:06:00|||||||||1
1735808770000|2025-01-02 09:06:10|||||||||1
1735808800000|2025-01-02 09:06:40|6959.1|6944.1|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|1
1735808820000|2025-01-02 09:07:00|||||||||1
1735808840000|2025-01-02 09:07:20|6959.1|6944.1|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|1
1735808860000|2025-01-02 09:07:40|||||||||1
1735808870000|2025-01-02 09:07:50|6960.4|6945.4|6960.9|6945.9|6960.9|6945.9|6960.1|6945.1|8
1735808880000|2025-01-02 09:08:00|||||||||2
1735808900000|2025-01-02 09:08:20|6960.4|6945.4|6960.9|6945.9|6960.9|6945.9|6960.4|6945.4|2
1735808910000|2025-01-02 09:08:30|||||||||1
1735808920000|2025-01-02 09:08:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1735808930000|2025-01-02 09:08:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6
1735808940000|2025-01-02 09:09:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735808970000|2025-01-02 09:09:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735808980000|2025-01-02 09:09:40|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735808990000|2025-01-02 09:09:50|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6964.9|6949.9|8
1735809000000|2025-01-02 09:10:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1735809030000|2025-01-02 09:10:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1735809050000|2025-01-02 09:10:50|6963.6|6948.6|6963.1|6948.1|6963.6|6948.6|6963.1|6948.1|9
1735809070000|2025-01-02 09:11:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1735809110000|2025-01-02 09:11:50|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|0
1735809120000|2025-01-02 09:12:00|6963.9|6948.9|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|1
1735809130000|2025-01-02 09:12:10|6964.6|6949.6|6964.4|6949.4|6964.6|6949.6|6964.4|6949.4|0
1735809150000|2025-01-02 09:12:30|||||||||1
1735809200000|2025-01-02 09:13:20|6964.6|6949.6|6965.9|6950.9|6965.9|6950.9|6964.6|6949.6|1
1735809230000|2025-01-02 09:13:50|6966.1|6951.1|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|1
1735809240000|2025-01-02 09:14:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|0
1735809250000|2025-01-02 09:14:10|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|3
1735809260000|2025-01-02 09:14:20|||||||||1
1735809280000|2025-01-02 09:14:40|6964.9|6949.9|6965.6|6950.6|6965.6|6950.6|6964.6|6949.6|7
1735809290000|2025-01-02 09:14:50|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|2
1735809300000|2025-01-02 09:15:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|1
1735809350000|2025-01-02 09:15:50|6965.1|6950.1|6964.9|6949.9|6965.1|6950.1|6964.6|6949.6|1
1735809360000|2025-01-02 09:16:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1735809380000|2025-01-02 09:16:20|6962.6|6947.6|6962.6|6947.6|6962.9|6947.9|6962.6|6947.6|12
1735809390000|2025-01-02 09:16:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1735809400000|2025-01-02 09:16:40|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1735809410000|2025-01-02 09:16:50|6964.9|6949.9|6965.1|6950.1|6965.1|6950.1|6964.9|6949.9|2
1735809430000|2025-01-02 09:17:10|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735809440000|2025-01-02 09:17:20|6964.6|6949.6|6964.9|6949.9|6964.9|6949.9|6964.6|6949.6|1
1735809480000|2025-01-02 09:18:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735809490000|2025-01-02 09:18:10|6965.6|6950.6|6965.9|6950.9|6965.9|6950.9|6965.6|6950.6|0
1735809500000|2025-01-02 09:18:20|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735809530000|2025-01-02 09:18:50|6964.1|6949.1|6963.9|6948.9|6964.1|6949.1|6963.9|6948.9|6
1735809550000|2025-01-02 09:19:10|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735809560000|2025-01-02 09:19:20|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735809570000|2025-01-02 09:19:30|6965.9|6950.9|6965.6|6950.6|6965.9|6950.9|6965.6|6950.6|0
1735809580000|2025-01-02 09:19:40|6965.4|6950.4|6965.6|6950.6|6965.6|6950.6|6965.4|6950.4|0
1735809590000|2025-01-02 09:19:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735809600000|2025-01-02 09:20:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1735809650000|2025-01-02 09:20:50|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1735809660000|2025-01-02 09:21:00|6966.1|6951.1|6965.9|6950.9|6966.1|6951.1|6965.9|6950.9|2
1735809680000|2025-01-02 09:21:20|||||||||1
1735809700000|2025-01-02 09:21:40|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735809710000|2025-01-02 09:21:50|6964.6|6949.6|6963.9|6948.9|6964.6|6949.6|6963.9|6948.9|1
1735809720000|2025-01-02 09:22:00|6962.4|6947.4|6964.1|6949.1|6964.1|6949.1|6962.4|6947.4|0
1735809730000|2025-01-02 09:22:10|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1735809750000|2025-01-02 09:22:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735809760000|2025-01-02 09:22:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735809780000|2025-01-02 09:23:00|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735809810000|2025-01-02 09:23:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.4|6950.4|0
1735809850000|2025-01-02 09:24:10|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6964.6|6949.6|1
1735809890000|2025-01-02 09:24:50|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735810000000|2025-01-02 09:26:40|6965.1|6950.1|6965.9|6950.9|6965.9|6950.9|6965.1|6950.1|2
1735810020000|2025-01-02 09:27:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1735810090000|2025-01-02 09:28:10|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|0
1735810110000|2025-01-02 09:28:30|6966.1|6951.1|6965.6|6950.6|6966.1|6951.1|6965.6|6950.6|7
1735810120000|2025-01-02 09:28:40|6966.1|6951.1|6965.4|6950.4|6966.1|6951.1|6965.4|6950.4|17
1735810140000|2025-01-02 09:29:00|6965.6|6950.6|6965.1|6950.1|6965.9|6950.9|6965.1|6950.1|2
1735810180000|2025-01-02 09:29:40|6964.4|6949.4|6963.4|6948.4|6964.4|6949.4|6962.9|6947.9|5
1735810200000|2025-01-02 09:30:00|6963.1|6948.1|6963.4|6948.4|6963.4|6948.4|6963.1|6948.1|0
1735810220000|2025-01-02 09:30:20|||||||||2
1735810260000|2025-01-02 09:31:00|6965.4|6950.4|6964.6|6949.6|6965.4|6950.4|6964.6|6949.6|2
1735810280000|2025-01-02 09:31:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|9
1735810300000|2025-01-02 09:31:40|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1735810400000|2025-01-02 09:33:20|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735810410000|2025-01-02 09:33:30|6965.1|6950.1|6965.1|6950.1|6965.4|6950.4|6965.1|6950.1|0
1735810430000|2025-01-02 09:33:50|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|1
1735810450000|2025-01-02 09:34:10|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|0
1735810460000|2025-01-02 09:34:20|6965.6|6950.6|6966.1|6951.1|6966.1|6951.1|6965.6|6950.6|2
1735810470000|2025-01-02 09:34:30|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|15
1735810540000|2025-01-02 09:35:40|6962.9|6947.9|6962.6|6947.6|6963.4|6948.4|6962.6|6947.6|4
1735810560000|2025-01-02 09:36:00|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1735810570000|2025-01-02 09:36:10|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1735810620000|2025-01-02 09:37:00|6962.6|6947.6|6962.9|6947.9|6962.9|6947.9|6962.6|6947.6|0
1735810650000|2025-01-02 09:37:30|6962.1|6947.1|6959.9|6944.9|6962.1|6947.1|6959.9|6944.9|2
1735810660000|2025-01-02 09:37:40|6957.4|6942.4|6957.4|6942.4|6957.9|6942.9|6957.4|6942.4|2
1735810670000|2025-01-02 09:37:50|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1735810680000|2025-01-02 09:38:00|6957.4|6942.4|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|1
1735810780000|2025-01-02 09:39:40|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6956.9|6941.9|2
1735810800000|2025-01-02 09:40:00|||||||||1
1735810840000|2025-01-02 09:40:40|6957.6|6942.6|6957.9|6942.9|6957.9|6942.9|6957.6|6942.6|1
1735810860000|2025-01-02 09:41:00|6960.9|6945.9|6960.9|6945.9|6961.1|6946.1|6960.9|6945.9|1
1735810870000|2025-01-02 09:41:10|6959.9|6944.9|6958.6|6943.6|6959.9|6944.9|6958.6|6943.6|2
1735810960000|2025-01-02 09:42:40|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1735811000000|2025-01-02 09:43:20|6958.6|6943.6|6958.9|6943.9|6958.9|6943.9|6958.6|6943.6|0
1735811030000|2025-01-02 09:43:50|6959.1|6944.1|6959.4|6944.4|6959.4|6944.4|6959.1|6944.1|0
1735811040000|2025-01-02 09:44:00|6959.9|6944.9|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|1
1735811060000|2025-01-02 09:44:20|6959.9|6944.9|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|0
1735811100000|2025-01-02 09:45:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735811110000|2025-01-02 09:45:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735811120000|2025-01-02 09:45:20|6961.6|6946.6|6962.1|6947.1|6962.1|6947.1|6961.6|6946.6|1
1735811130000|2025-01-02 09:45:30|6962.4|6947.4|6963.4|6948.4|6963.4|6948.4|6962.4|6947.4|1
1735811170000|2025-01-02 09:46:10|6963.9|6948.9|6962.9|6947.9|6963.9|6948.9|6962.9|6947.9|1
1735811250000|2025-01-02 09:47:30|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|3
1735811270000|2025-01-02 09:47:50|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1735811280000|2025-01-02 09:48:00|6960.1|6945.1|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|3
1735811400000|2025-01-02 09:50:00|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|5
1735811420000|2025-01-02 09:50:20|6958.1|6943.1|6957.6|6942.6|6958.1|6943.1|6957.6|6942.6|2
1735811430000|2025-01-02 09:50:30|6958.4|6943.4|6959.9|6944.9|6959.9|6944.9|6958.4|6943.4|1
1735811440000|2025-01-02 09:50:40|6960.6|6945.6|6961.4|6946.4|6961.4|6946.4|6960.6|6945.6|2
1735811450000|2025-01-02 09:50:50|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.4|6946.4|0
1735811460000|2025-01-02 09:51:00|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735811480000|2025-01-02 09:51:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735811500000|2025-01-02 09:51:40|6961.4|6946.4|6961.4|6946.4|6962.4|6947.4|6961.4|6946.4|2
1735811540000|2025-01-02 09:52:20|6962.1|6947.1|6963.4|6948.4|6963.4|6948.4|6962.1|6947.1|1
1735811550000|2025-01-02 09:52:30|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1735811620000|2025-01-02 09:53:40|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735811630000|2025-01-02 09:53:50|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|4
1735811640000|2025-01-02 09:54:00|6961.9|6946.9|6962.4|6947.4|6962.6|6947.6|6961.9|6946.9|1
1735811680000|2025-01-02 09:54:40|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1735811700000|2025-01-02 09:55:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1735811710000|2025-01-02 09:55:10|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|6963.4|6948.4|1
1735811720000|2025-01-02 09:55:20|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1735811730000|2025-01-02 09:55:30|6963.2|6948.2|6962.4|6947.4|6963.2|6948.2|6962.4|6947.4|1
1735811900000|2025-01-02 09:58:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1735811930000|2025-01-02 09:58:50|6961.2|6946.2|6961.4|6946.4|6961.4|6946.4|6960.9|6945.9|2
1735811940000|2025-01-02 09:59:00|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|3
1735811950000|2025-01-02 09:59:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735811970000|2025-01-02 09:59:30|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735812000000|2025-01-02 10:00:00|6958.4|6943.4|6961.4|6946.4|6961.4|6946.4|6958.4|6943.4|9
1735812080000|2025-01-02 10:01:20|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|2
1735812110000|2025-01-02 10:01:50|6965.2|6950.2|6964.4|6949.4|6965.7|6950.7|6964.4|6949.4|8
1735812130000|2025-01-02 10:02:10|6964.2|6949.2|6963.9|6948.9|6964.2|6949.2|6963.9|6948.9|0
1735812160000|2025-01-02 10:02:40|6963.4|6948.4|6962.7|6947.7|6963.4|6948.4|6962.7|6947.7|2
1735812170000|2025-01-02 10:02:50|6962.9|6947.9|6964.4|6949.4|6964.4|6949.4|6962.9|6947.9|1
1735812180000|2025-01-02 10:03:00|6964.2|6949.2|6963.4|6948.4|6964.2|6949.2|6963.4|6948.4|1
1735812210000|2025-01-02 10:03:30|6963.7|6948.7|6963.9|6948.9|6963.9|6948.9|6963.7|6948.7|0
1735812300000|2025-01-02 10:05:00|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|2
1735812310000|2025-01-02 10:05:10|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|1
1735812390000|2025-01-02 10:06:30|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|1
1735812430000|2025-01-02 10:07:10|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735812440000|2025-01-02 10:07:20|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|2
1735812470000|2025-01-02 10:07:50|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|6964.2|6949.2|1
1735812480000|2025-01-02 10:08:00|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|1
1735812510000|2025-01-02 10:08:30|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|0
1735812540000|2025-01-02 10:09:00|6964.4|6949.4|6963.9|6948.9|6964.4|6949.4|6963.7|6948.7|2
1735812550000|2025-01-02 10:09:10|6964.2|6949.2|6964.9|6949.9|6964.9|6949.9|6963.9|6948.9|0
1735812560000|2025-01-02 10:09:20|6964.7|6949.7|6964.9|6949.9|6964.9|6949.9|6964.7|6949.7|1
1735812600000|2025-01-02 10:10:00|6966.2|6951.2|6965.9|6950.9|6966.2|6951.2|6965.9|6950.9|3
1735812640000|2025-01-02 10:10:40|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|1
1735812650000|2025-01-02 10:10:50|6965.4|6950.4|6962.4|6947.4|6965.4|6950.4|6962.4|6947.4|11
1735812660000|2025-01-02 10:11:00|6962.9|6947.9|6963.9|6948.9|6963.9|6948.9|6962.9|6947.9|0
1735812680000|2025-01-02 10:11:20|||||||||1
1735812720000|2025-01-02 10:12:00|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|11
1735812800000|2025-01-02 10:13:20|||||||||1
1735812830000|2025-01-02 10:13:50|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|5
1735812860000|2025-01-02 10:14:20|6960.4|6945.4|6961.4|6946.4|6961.4|6946.4|6960.4|6945.4|5
1735812920000|2025-01-02 10:15:20|||||||||2
1735812960000|2025-01-02 10:16:00|6959.4|6944.4|6961.4|6946.4|6961.4|6946.4|6959.4|6944.4|4
1735812980000|2025-01-02 10:16:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|2
1735813000000|2025-01-02 10:16:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1735813010000|2025-01-02 10:16:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|1
1735813020000|2025-01-02 10:17:00|6963.4|6948.4|6963.4|6948.4|6963.9|6948.9|6963.4|6948.4|11
1735813030000|2025-01-02 10:17:10|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1735813040000|2025-01-02 10:17:20|6963.2|6948.2|6963.4|6948.4|6963.4|6948.4|6963.2|6948.2|0
1735813050000|2025-01-02 10:17:30|6963.9|6948.9|6965.4|6950.4|6965.4|6950.4|6963.9|6948.9|1
1735813060000|2025-01-02 10:17:40|6965.7|6950.7|6965.9|6950.9|6965.9|6950.9|6965.7|6950.7|0
1735813070000|2025-01-02 10:17:50|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|16
1735813080000|2025-01-02 10:18:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1735813090000|2025-01-02 10:18:10|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|0
1735813110000|2025-01-02 10:18:30|6964.9|6949.9|6965.9|6950.9|6966.9|6951.9|6964.9|6949.9|7
1735813220000|2025-01-02 10:20:20|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1735813240000|2025-01-02 10:20:40|||||||||2
1735813290000|2025-01-02 10:21:30|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|4
1735813300000|2025-01-02 10:21:40|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6964.9|6949.9|0
1735813380000|2025-01-02 10:23:00|6965.4|6950.4|6963.9|6948.9|6965.4|6950.4|6963.9|6948.9|2
1735813410000|2025-01-02 10:23:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735813440000|2025-01-02 10:24:00|6963.9|6948.9|6961.9|6946.9|6963.9|6948.9|6961.9|6946.9|3
1735813450000|2025-01-02 10:24:10|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|0
1735813480000|2025-01-02 10:24:40|6962.2|6947.2|6962.4|6947.4|6962.4|6947.4|6962.2|6947.2|0
1735813490000|2025-01-02 10:24:50|6962.2|6947.2|6961.9|6946.9|6962.2|6947.2|6961.9|6946.9|1
1735813560000|2025-01-02 10:26:00|||||||||1
1735813570000|2025-01-02 10:26:10|6963.9|6948.9|6965.4|6950.4|6965.7|6950.7|6963.9|6948.9|4
1735813640000|2025-01-02 10:27:20|6965.7|6950.7|6963.7|6948.7|6965.7|6950.7|6963.7|6948.7|2
1735813650000|2025-01-02 10:27:30|6963.4|6948.4|6962.9|6947.9|6963.4|6948.4|6962.9|6947.9|0
1735813680000|2025-01-02 10:28:00|6963.2|6948.2|6962.4|6947.4|6963.2|6948.2|6962.4|6947.4|0
1735813740000|2025-01-02 10:29:00|||||||||4
1735813750000|2025-01-02 10:29:10|6960.9|6945.9|6960.4|6945.4|6960.9|6945.9|6959.9|6944.9|5
1735813760000|2025-01-02 10:29:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735813770000|2025-01-02 10:29:30|||||||||3
1735813810000|2025-01-02 10:30:10|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1735813860000|2025-01-02 10:31:00|6960.7|6945.7|6961.4|6946.4|6961.4|6946.4|6960.7|6945.7|3
1735813870000|2025-01-02 10:31:10|6960.4|6945.4|6960.9|6945.9|6960.9|6945.9|6960.4|6945.4|1
1735813990000|2025-01-02 10:33:10|6960.2|6945.2|6958.7|6943.7|6960.2|6945.2|6958.7|6943.7|5
1735814000000|2025-01-02 10:33:20|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1735814010000|2025-01-02 10:33:30|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1735814020000|2025-01-02 10:33:40|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1735814040000|2025-01-02 10:34:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1735814060000|2025-01-02 10:34:20|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1735814090000|2025-01-02 10:34:50|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|5
1735814100000|2025-01-02 10:35:00|6957.9|6942.9|6957.7|6942.7|6957.9|6942.9|6957.7|6942.7|6
1735814180000|2025-01-02 10:36:20|6957.4|6942.4|6957.7|6942.7|6957.9|6942.9|6957.4|6942.4|3
1735814240000|2025-01-02 10:37:20|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.7|6942.7|2
1735814250000|2025-01-02 10:37:30|6958.2|6943.2|6957.9|6942.9|6958.2|6943.2|6957.9|6942.9|0
1735814290000|2025-01-02 10:38:10|6958.2|6943.2|6958.4|6943.4|6958.7|6943.7|6957.9|6942.9|0
1735814300000|2025-01-02 10:38:20|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1735814320000|2025-01-02 10:38:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1735814350000|2025-01-02 10:39:10|||||||||1
1735814390000|2025-01-02 10:39:50|6959.2|6944.2|6959.9|6944.9|6959.9|6944.9|6959.2|6944.2|6
1735814500000|2025-01-02 10:41:40|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1735814540000|2025-01-02 10:42:20|6960.7|6945.7|6960.9|6945.9|6960.9|6945.9|6960.7|6945.7|1
1735814560000|2025-01-02 10:42:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1735814760000|2025-01-02 10:46:00|6959.9|6944.9|6958.9|6943.9|6959.9|6944.9|6958.9|6943.9|7
1735814770000|2025-01-02 10:46:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1735814790000|2025-01-02 10:46:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1735814860000|2025-01-02 10:47:40|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1735814880000|2025-01-02 10:48:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1735814980000|2025-01-02 10:49:40|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|3
1735815000000|2025-01-02 10:50:00|6958.4|6943.4|6957.9|6942.9|6958.4|6943.4|6957.9|6942.9|0
1735815010000|2025-01-02 10:50:10|6958.2|6943.2|6959.9|6944.9|6959.9|6944.9|6958.2|6943.2|1
1735815020000|2025-01-02 10:50:20|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735815040000|2025-01-02 10:50:40|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|0
1735815110000|2025-01-02 10:51:50|6960.2|6945.2|6959.9|6944.9|6960.2|6945.2|6959.9|6944.9|0
1735815170000|2025-01-02 10:52:50|||||||||1
1735815190000|2025-01-02 10:53:10|||||||||1
1735815240000|2025-01-02 10:54:00|6960|6945|6960.5|6945.5|6960.5|6945.5|6960|6945|1
1735815260000|2025-01-02 10:54:20|||||||||2
1735815280000|2025-01-02 10:54:40|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735815310000|2025-01-02 10:55:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1735815330000|2025-01-02 10:55:30|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1735815480000|2025-01-02 10:58:00|6959.2|6944.2|6958.2|6943.2|6959.2|6944.2|6958.2|6943.2|4
1735815500000|2025-01-02 10:58:20|6959|6944|6959.7|6944.7|6960.2|6945.2|6959|6944|2
1735815520000|2025-01-02 10:58:40|6959.5|6944.5|6959.2|6944.2|6959.5|6944.5|6959.2|6944.2|0
1735815550000|2025-01-02 10:59:10|6959.5|6944.5|6959.7|6944.7|6959.7|6944.7|6959.5|6944.5|0
1735815600000|2025-01-02 11:00:00|6957|6942|6957.7|6942.7|6957.7|6942.7|6957|6942|2
1735815630000|2025-01-02 11:00:30|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.2|6939.2|3
1735815640000|2025-01-02 11:00:40|6954.7|6939.7|6955.2|6940.2|6955.5|6940.5|6954.7|6939.7|1
1735815660000|2025-01-02 11:01:00|||||||||1
1735815670000|2025-01-02 11:01:10|6955.7|6940.7|6955.5|6940.5|6955.7|6940.7|6955.5|6940.5|0
1735815680000|2025-01-02 11:01:20|6955|6940|6955.2|6940.2|6955.2|6940.2|6955|6940|0
1735815690000|2025-01-02 11:01:30|6955.5|6940.5|6955.2|6940.2|6955.5|6940.5|6955.2|6940.2|0
1735815700000|2025-01-02 11:01:40|6955|6940|6955|6940|6955|6940|6955|6940|1
1735815750000|2025-01-02 11:02:30|6954.7|6939.7|6954.5|6939.5|6954.7|6939.7|6954.5|6939.5|0
1735815760000|2025-01-02 11:02:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1735815770000|2025-01-02 11:02:50|6954.5|6939.5|6954.5|6939.5|6954.7|6939.7|6954.5|6939.5|3
1735815780000|2025-01-02 11:03:00|6953.7|6938.7|6953|6938|6953.7|6938.7|6953|6938|1
1735815790000|2025-01-02 11:03:10|6951|6936|6949.5|6934.5|6951.7|6936.7|6949.5|6934.5|6
1735815810000|2025-01-02 11:03:30|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1735815840000|2025-01-02 11:04:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|3
1735815910000|2025-01-02 11:05:10|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1735815920000|2025-01-02 11:05:20|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|4
1735815930000|2025-01-02 11:05:30|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1735815940000|2025-01-02 11:05:40|6950.5|6935.5|6950|6935|6950.5|6935.5|6950|6935|0
1735815950000|2025-01-02 11:05:50|6951.5|6936.5|6952.2|6937.2|6953.5|6938.5|6951.5|6936.5|1
1735815960000|2025-01-02 11:06:00|6952.5|6937.5|6952|6937|6952.5|6937.5|6952|6937|0
1735815970000|2025-01-02 11:06:10|6952.5|6937.5|6952.5|6937.5|6952.7|6937.7|6952.5|6937.5|2
1735815980000|2025-01-02 11:06:20|6953|6938|6953|6938|6953|6938|6953|6938|0
1735816020000|2025-01-02 11:07:00|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1735816080000|2025-01-02 11:08:00|6953|6938|6953|6938|6953|6938|6953|6938|0
1735816210000|2025-01-02 11:10:10|6953.5|6938.5|6953|6938|6953.5|6938.5|6953|6938|1
1735816230000|2025-01-02 11:10:30|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|6952.7|6937.7|0
1735816250000|2025-01-02 11:10:50|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|1
1735816360000|2025-01-02 11:12:40|6953|6938|6952|6937|6953|6938|6952|6937|1
1735816370000|2025-01-02 11:12:50|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1735816380000|2025-01-02 11:13:00|6952.7|6937.7|6955.2|6940.2|6955.2|6940.2|6952.7|6937.7|1
1735816390000|2025-01-02 11:13:10|6955.7|6940.7|6956|6941|6956|6941|6955.7|6940.7|0
1735816400000|2025-01-02 11:13:20|6956.5|6941.5|6957.7|6942.7|6958|6943|6956.5|6941.5|0
1735816410000|2025-01-02 11:13:30|6958|6943|6958|6943|6958|6943|6958|6943|5
1735816420000|2025-01-02 11:13:40|6959|6944|6959.2|6944.2|6959.2|6944.2|6959|6944|0
1735816440000|2025-01-02 11:14:00|6957.5|6942.5|6957.7|6942.7|6958.2|6943.2|6957.5|6942.5|12
1735816480000|2025-01-02 11:14:40|6957|6942|6957.5|6942.5|6957.5|6942.5|6957|6942|6
1735816500000|2025-01-02 11:15:00|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957|6942|0
1735816510000|2025-01-02 11:15:10|6958|6943|6958|6943|6958|6943|6958|6943|0
1735816520000|2025-01-02 11:15:20|6957.7|6942.7|6957.5|6942.5|6957.7|6942.7|6957.5|6942.5|1
1735816580000|2025-01-02 11:16:20|6957.2|6942.2|6957|6942|6957.2|6942.2|6957|6942|0
1735816590000|2025-01-02 11:16:30|6956.7|6941.7|6956.2|6941.2|6956.7|6941.7|6956.2|6941.2|1
1735816600000|2025-01-02 11:16:40|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1735816620000|2025-01-02 11:17:00|6957|6942|6957|6942|6957|6942|6957|6942|1
1735816670000|2025-01-02 11:17:50|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|2
1735816680000|2025-01-02 11:18:00|6959|6944|6959.2|6944.2|6959.2|6944.2|6959|6944|1
1735816740000|2025-01-02 11:19:00|6959.5|6944.5|6960.2|6945.2|6960.2|6945.2|6959.5|6944.5|1
1735816770000|2025-01-02 11:19:30|6960.5|6945.5|6960.7|6945.7|6960.7|6945.7|6960.5|6945.5|1
1735816840000|2025-01-02 11:20:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|1
1735816890000|2025-01-02 11:21:30|6961|6946|6961|6946|6961|6946|6961|6946|2
1735817010000|2025-01-02 11:23:30|6958.5|6943.5|6958.7|6943.7|6958.7|6943.7|6958.5|6943.5|1
1735817020000|2025-01-02 11:23:40|6960|6945|6960.7|6945.7|6960.7|6945.7|6960|6945|2
1735817060000|2025-01-02 11:24:20|6962|6947|6960.7|6945.7|6962|6947|6960.7|6945.7|0
1735817070000|2025-01-02 11:24:30|6961|6946|6961.5|6946.5|6961.5|6946.5|6961|6946|0
1735817080000|2025-01-02 11:24:40|6961.7|6946.7|6961.5|6946.5|6961.7|6946.7|6961.5|6946.5|0
1735817110000|2025-01-02 11:25:10|||||||||1
1735817120000|2025-01-02 11:25:20|6961|6946|6961|6946|6961|6946|6961|6946|0
1735817160000|2025-01-02 11:26:00|6959|6944|6960|6945|6960|6945|6959|6944|9
1735817170000|2025-01-02 11:26:10|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|1
1735817180000|2025-01-02 11:26:20|6957|6942|6958.2|6943.2|6958.2|6943.2|6956.5|6941.5|3
1735817190000|2025-01-02 11:26:30|6959|6944|6960|6945|6960|6945|6959|6944|2
1735817200000|2025-01-02 11:26:40|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1735817210000|2025-01-02 11:26:50|||||||||2
1735817220000|2025-01-02 11:27:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1735817230000|2025-01-02 11:27:10|6959.2|6944.2|6959.7|6944.7|6959.7|6944.7|6959.2|6944.2|0
1735817330000|2025-01-02 11:28:50|6959.5|6944.5|6959.2|6944.2|6959.5|6944.5|6959.2|6944.2|0
1735817350000|2025-01-02 11:29:10|6959|6944|6959|6944|6959|6944|6959|6944|0
1735817400000|2025-01-02 11:30:00|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1735817410000|2025-01-02 11:30:10|6960.5|6945.5|6963.7|6948.7|6964.5|6949.5|6960.5|6945.5|40
1735817420000|2025-01-02 11:30:20|6964|6949|6963.2|6948.2|6964|6949|6963.2|6948.2|0
1735817430000|2025-01-02 11:30:30|6963.5|6948.5|6962.5|6947.5|6964|6949|6962.5|6947.5|3
1735817440000|2025-01-02 11:30:40|6962|6947|6962|6947|6962|6947|6962|6947|0
1735817450000|2025-01-02 11:30:50|6961.5|6946.5|6961.7|6946.7|6961.7|6946.7|6961.5|6946.5|0
1735817470000|2025-01-02 11:31:10|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|0
1735817510000|2025-01-02 11:31:50|6961.5|6946.5|6961.2|6946.2|6961.7|6946.7|6961.2|6946.2|0
1735817530000|2025-01-02 11:32:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735817580000|2025-01-02 11:33:00|6961|6946|6961.2|6946.2|6961.2|6946.2|6960.7|6945.7|0
1735817620000|2025-01-02 11:33:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|1
1735817650000|2025-01-02 11:34:10|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1735817670000|2025-01-02 11:34:30|6960.7|6945.7|6960|6945|6960.7|6945.7|6959.7|6944.7|2
1735817680000|2025-01-02 11:34:40|6959.7|6944.7|6960|6945|6960|6945|6959.7|6944.7|0
1735817710000|2025-01-02 11:35:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1735817790000|2025-01-02 11:36:30|||||||||1
1735817850000|2025-01-02 11:37:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1735817990000|2025-01-02 11:39:50|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1735818000000|2025-01-02 11:40:00|6959|6944|6959|6944|6959|6944|6959|6944|2
1735818010000|2025-01-02 11:40:10|6959.2|6944.2|6960.5|6945.5|6960.5|6945.5|6959.2|6944.2|1
1735818030000|2025-01-02 11:40:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1735818060000|2025-01-02 11:41:00|6960|6945|6960.2|6945.2|6960.5|6945.5|6960|6945|6
1735818070000|2025-01-02 11:41:10|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|1
1735818080000|2025-01-02 11:41:20|6962|6947|6962.7|6947.7|6962.7|6947.7|6962|6947|2
1735818090000|2025-01-02 11:41:30|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|1
1735818140000|2025-01-02 11:42:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1735818170000|2025-01-02 11:42:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1735818220000|2025-01-02 11:43:40|6962|6947|6962.5|6947.5|6962.5|6947.5|6962|6947|3
1735818250000|2025-01-02 11:44:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1735818280000|2025-01-02 11:44:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1735818290000|2025-01-02 11:44:50|6961|6946|6960.5|6945.5|6961|6946|6960.5|6945.5|0
1735818440000|2025-01-02 11:47:20|6960.2|6945.2|6959.5|6944.5|6960.5|6945.5|6959.2|6944.2|3
1735818450000|2025-01-02 11:47:30|6960.2|6945.2|6961.5|6946.5|6961.5|6946.5|6960.2|6945.2|3
1735818460000|2025-01-02 11:47:40|6961.2|6946.2|6961|6946|6961.2|6946.2|6961|6946|1
1735818490000|2025-01-02 11:48:10|||||||||1
1735818560000|2025-01-02 11:49:20|6961.5|6946.5|6962|6947|6962|6947|6961.5|6946.5|2
1735818580000|2025-01-02 11:49:40|6961.7|6946.7|6961.5|6946.5|6961.7|6946.7|6961.5|6946.5|2
1735818690000|2025-01-02 11:51:30|6957.5|6942.5|6957.7|6942.7|6958|6943|6957.5|6942.5|1
1735818700000|2025-01-02 11:51:40|6958|6943|6957|6942|6958|6943|6957|6942|6
1735818730000|2025-01-02 11:52:10|6957.2|6942.2|6959|6944|6959|6944|6957.2|6942.2|0
1735818800000|2025-01-02 11:53:20|6959.7|6944.7|6960.5|6945.5|6961|6946|6959.7|6944.7|1
1735818900000|2025-01-02 11:55:00|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|2
1735818910000|2025-01-02 11:55:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1735818940000|2025-01-02 11:55:40|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1735818950000|2025-01-02 11:55:50|6960.5|6945.5|6959.3|6944.3|6960.5|6945.5|6959.3|6944.3|2
1735818960000|2025-01-02 11:56:00|6959.5|6944.5|6960|6945|6960|6945|6959.5|6944.5|0
1735818970000|2025-01-02 11:56:10|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1735818980000|2025-01-02 11:56:20|6960|6945|6961.3|6946.3|6961.3|6946.3|6960|6945|1
1735818990000|2025-01-02 11:56:30|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1735819000000|2025-01-02 11:56:40|6962|6947|6962|6947|6962|6947|6962|6947|0
1735819020000|2025-01-02 11:57:00|6961.5|6946.5|6960.5|6945.5|6961.5|6946.5|6960.5|6945.5|1
1735819030000|2025-01-02 11:57:10|6961|6946|6961.5|6946.5|6961.5|6946.5|6961|6946|1
1735819070000|2025-01-02 11:57:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1735819090000|2025-01-02 11:58:10|6960.5|6945.5|6960|6945|6960.5|6945.5|6960|6945|0
1735819170000|2025-01-02 11:59:30|6959.5|6944.5|6959|6944|6959.5|6944.5|6959|6944|0
1735819190000|2025-01-02 11:59:50|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1735819200000|2025-01-02 12:00:00|6959|6944|6959|6944|6959|6944|6959|6944|0
1735819230000|2025-01-02 12:00:30|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1735819250000|2025-01-02 12:00:50|6956.5|6941.5|6956.8|6941.8|6957|6942|6956.5|6941.5|1
1735819260000|2025-01-02 12:01:00|6956.5|6941.5|6957|6942|6957|6942|6956|6941|0
1735819270000|2025-01-02 12:01:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1735819280000|2025-01-02 12:01:20|6957|6942|6957.5|6942.5|6957.5|6942.5|6957|6942|1
1735819300000|2025-01-02 12:01:40|6958|6943|6958.8|6943.8|6958.8|6943.8|6958|6943|1
1735819320000|2025-01-02 12:02:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1735819340000|2025-01-02 12:02:20|6959|6944|6959.3|6944.3|6959.3|6944.3|6959|6944|1
1735819350000|2025-01-02 12:02:30|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|0
1735819360000|2025-01-02 12:02:40|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960|6945|2
1735819390000|2025-01-02 12:03:10|||||||||1
1735819420000|2025-01-02 12:03:40|||||||||1
1735819430000|2025-01-02 12:03:50|6960|6945|6959.5|6944.5|6960|6945|6959.5|6944.5|0
1735819440000|2025-01-02 12:04:00|6958.5|6943.5|6957.8|6942.8|6958.5|6943.5|6957.8|6942.8|2
1735819450000|2025-01-02 12:04:10|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|0
1735819520000|2025-01-02 12:05:20|6955.3|6940.3|6950|6935|6955.3|6940.3|6950|6935|5
1735819530000|2025-01-02 12:05:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1735819550000|2025-01-02 12:05:50|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|0
1735819560000|2025-01-02 12:06:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1735819580000|2025-01-02 12:06:20|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.3|6935.3|1
1735819600000|2025-01-02 12:06:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|1
1735819610000|2025-01-02 12:06:50|6953|6938|6954.5|6939.5|6954.5|6939.5|6953|6938|2
1735819640000|2025-01-02 12:07:20|||||||||1
1735819690000|2025-01-02 12:08:10|||||||||1
1735819730000|2025-01-02 12:08:50|6954|6939|6954.5|6939.5|6954.5|6939.5|6954|6939|1
1735819740000|2025-01-02 12:09:00|||||||||1
1735819770000|2025-01-02 12:09:30|||||||||1
1735819830000|2025-01-02 12:10:30|6955|6940|6960|6945|6960|6945|6955|6940|8
1735819840000|2025-01-02 12:10:40|6960.3|6945.3|6961|6946|6961|6946|6960.3|6945.3|0
1735819850000|2025-01-02 12:10:50|||||||||1
1735819860000|2025-01-02 12:11:00|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|6961.8|6946.8|2
1735819870000|2025-01-02 12:11:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1735819880000|2025-01-02 12:11:20|6958|6943|6958|6943|6958|6943|6958|6943|4
1735819900000|2025-01-02 12:11:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1735819960000|2025-01-02 12:12:40|6959|6944|6959|6944|6959|6944|6959|6944|0
1735820030000|2025-01-02 12:13:50|6959.3|6944.3|6959.5|6944.5|6959.5|6944.5|6959.3|6944.3|1
1735820080000|2025-01-02 12:14:40|6958.3|6943.3|6957.5|6942.5|6958.8|6943.8|6957.5|6942.5|1
1735820090000|2025-01-02 12:14:50|6958|6943|6959|6944|6959|6944|6958|6943|1
1735820100000|2025-01-02 12:15:00|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|2
1735820110000|2025-01-02 12:15:10|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|2
1735820120000|2025-01-02 12:15:20|6961.5|6946.5|6961|6946|6961.5|6946.5|6961|6946|3
1735820130000|2025-01-02 12:15:30|6961.5|6946.5|6962|6947|6962|6947|6961.5|6946.5|1
1735820140000|2025-01-02 12:15:40|6961|6946|6961|6946|6961|6946|6960.5|6945.5|0
1735820180000|2025-01-02 12:16:20|6960.8|6945.8|6959|6944|6960.8|6945.8|6959|6944|1
1735820190000|2025-01-02 12:16:30|6959.3|6944.3|6959|6944|6959.3|6944.3|6959|6944|1
1735820200000|2025-01-02 12:16:40|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1735820240000|2025-01-02 12:17:20|||||||||3
1735820300000|2025-01-02 12:18:20|6955.5|6940.5|6954.5|6939.5|6955.5|6940.5|6954.5|6939.5|1
1735820330000|2025-01-02 12:18:50|6955|6940|6956.8|6941.8|6956.8|6941.8|6955|6940|2
1735820340000|2025-01-02 12:19:00|6957|6942|6957|6942|6957|6942|6957|6942|0
1735820350000|2025-01-02 12:19:10|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1735820380000|2025-01-02 12:19:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1735820390000|2025-01-02 12:19:50|6956.5|6941.5|6956|6941|6956.5|6941.5|6956|6941|1
1735820400000|2025-01-02 12:20:00|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1735820450000|2025-01-02 12:20:50|6955.3|6940.3|6954.5|6939.5|6955.3|6940.3|6953.8|6938.8|2
1735820470000|2025-01-02 12:21:10|6955|6940|6955|6940|6955|6940|6955|6940|2
1735820490000|2025-01-02 12:21:30|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|6955.5|6940.5|0
1735820500000|2025-01-02 12:21:40|6957|6942|6957|6942|6957|6942|6957|6942|1
1735820530000|2025-01-02 12:22:10|6956.5|6941.5|6956.8|6941.8|6956.8|6941.8|6956.5|6941.5|0
1735820550000|2025-01-02 12:22:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1735820620000|2025-01-02 12:23:40|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1735820640000|2025-01-02 12:24:00|6957.8|6942.8|6958|6943|6958|6943|6957.8|6942.8|0
1735820660000|2025-01-02 12:24:20|6958.5|6943.5|6959.3|6944.3|6959.3|6944.3|6958.5|6943.5|2
1735820670000|2025-01-02 12:24:30|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|6959.5|6944.5|1
1735820680000|2025-01-02 12:24:40|6959.8|6944.8|6959|6944|6959.8|6944.8|6959|6944|0
1735820690000|2025-01-02 12:24:50|6959.3|6944.3|6958.5|6943.5|6959.5|6944.5|6958|6943|3
1735820700000|2025-01-02 12:25:00|6958|6943|6958.5|6943.5|6958.5|6943.5|6957.5|6942.5|0
1735820710000|2025-01-02 12:25:10|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|1
1735820760000|2025-01-02 12:26:00|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1735820770000|2025-01-02 12:26:10|6960|6945|6960|6945|6960|6945|6960|6945|0
1735820790000|2025-01-02 12:26:30|6959.8|6944.8|6959.3|6944.3|6959.8|6944.8|6959.3|6944.3|1
1735820810000|2025-01-02 12:26:50|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|0
1735820830000|2025-01-02 12:27:10|6958.5|6943.5|6957.8|6942.8|6958.5|6943.5|6957.8|6942.8|5
1735820850000|2025-01-02 12:27:30|6958.3|6943.3|6958.8|6943.8|6958.8|6943.8|6958.3|6943.3|0
1735820900000|2025-01-02 12:28:20|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1735820910000|2025-01-02 12:28:30|6958.8|6943.8|6958.5|6943.5|6958.8|6943.8|6958.3|6943.3|0
1735820920000|2025-01-02 12:28:40|6958.3|6943.3|6958.8|6943.8|6958.8|6943.8|6958.3|6943.3|0
1735820970000|2025-01-02 12:29:30|6958.3|6943.3|6959|6944|6959|6944|6958.3|6943.3|1
1735820980000|2025-01-02 12:29:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|0
1735821000000|2025-01-02 12:30:00|6959.8|6944.8|6960.5|6945.5|6960.8|6945.8|6959.8|6944.8|2
1735821010000|2025-01-02 12:30:10|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1735821020000|2025-01-02 12:30:20|6960.8|6945.8|6962.3|6947.3|6962.3|6947.3|6960.8|6945.8|3
1735821030000|2025-01-02 12:30:30|||||||||1
1735821060000|2025-01-02 12:31:00|6966.3|6951.3|6970.5|6955.5|6970.8|6955.8|6966.3|6951.3|34
1735821070000|2025-01-02 12:31:10|6968.3|6953.3|6969.8|6954.8|6969.8|6954.8|6968.3|6953.3|18
1735821080000|2025-01-02 12:31:20|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|2
1735821090000|2025-01-02 12:31:30|6969.8|6954.8|6970.3|6955.3|6970.3|6955.3|6969.8|6954.8|2
1735821100000|2025-01-02 12:31:40|6970|6955|6969.8|6954.8|6970|6955|6969.8|6954.8|0
1735821110000|2025-01-02 12:31:50|||||||||1
1735821120000|2025-01-02 12:32:00|6969.5|6954.5|6969|6954|6969.5|6954.5|6968.3|6953.3|10
1735821130000|2025-01-02 12:32:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1735821140000|2025-01-02 12:32:20|6971|6956|6971.5|6956.5|6971.5|6956.5|6971|6956|26
1735821150000|2025-01-02 12:32:30|6972.3|6957.3|6973.3|6958.3|6973.3|6958.3|6972.3|6957.3|2
1735821160000|2025-01-02 12:32:40|6973.5|6958.5|6973|6958|6973.5|6958.5|6972.5|6957.5|5
1735821180000|2025-01-02 12:33:00|6973.3|6958.3|6973.5|6958.5|6973.5|6958.5|6973.3|6958.3|0
1735821200000|2025-01-02 12:33:20|||||||||1
1735821210000|2025-01-02 12:33:30|6974.8|6959.8|6975.5|6960.5|6975.8|6960.8|6974.8|6959.8|1
1735821220000|2025-01-02 12:33:40|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|0
1735821230000|2025-01-02 12:33:50|6975.5|6960.5|6975.8|6960.8|6975.8|6960.8|6975.5|6960.5|0
1735821250000|2025-01-02 12:34:10|6974.3|6959.3|6975.3|6960.3|6975.3|6960.3|6974.3|6959.3|4
1735821260000|2025-01-02 12:34:20|6974.8|6959.8|6975.3|6960.3|6975.3|6960.3|6974.8|6959.8|1
1735821270000|2025-01-02 12:34:30|6975.5|6960.5|6972.5|6957.5|6975.5|6960.5|6972.3|6957.3|4
1735821280000|2025-01-02 12:34:40|6972|6957|6970.8|6955.8|6972.3|6957.3|6970.8|6955.8|3
1735821290000|2025-01-02 12:34:50|6970.3|6955.3|6969.3|6954.3|6970.3|6955.3|6969.3|6954.3|2
1735821300000|2025-01-02 12:35:00|6969.8|6954.8|6972.3|6957.3|6972.3|6957.3|6969.8|6954.8|3
1735821310000|2025-01-02 12:35:10|6970.8|6955.8|6970.8|6955.8|6971.3|6956.3|6970.8|6955.8|1
1735821340000|2025-01-02 12:35:40|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1735821400000|2025-01-02 12:36:40|6969.8|6954.8|6967.3|6952.3|6969.8|6954.8|6967.3|6952.3|4
1735821410000|2025-01-02 12:36:50|6967.5|6952.5|6967.8|6952.8|6967.8|6952.8|6967.5|6952.5|0
1735821420000|2025-01-02 12:37:00|6967.3|6952.3|6967.8|6952.8|6967.8|6952.8|6967.3|6952.3|0
1735821430000|2025-01-02 12:37:10|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1735821450000|2025-01-02 12:37:30|6967|6952|6967|6952|6967|6952|6967|6952|0
1735821480000|2025-01-02 12:38:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1735821490000|2025-01-02 12:38:10|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|3
1735821500000|2025-01-02 12:38:20|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1735821510000|2025-01-02 12:38:30|6971.3|6956.3|6971.8|6956.8|6971.8|6956.8|6971.3|6956.3|1
1735821520000|2025-01-02 12:38:40|6972|6957|6971.8|6956.8|6972|6957|6971.8|6956.8|0
1735821540000|2025-01-02 12:39:00|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|4
1735821550000|2025-01-02 12:39:10|6970.8|6955.8|6969.5|6954.5|6971.3|6956.3|6969.5|6954.5|2
1735821560000|2025-01-02 12:39:20|6968.5|6953.5|6968.8|6953.8|6968.8|6953.8|6967.5|6952.5|3
1735821590000|2025-01-02 12:39:50|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968|6953|2
1735821600000|2025-01-02 12:40:00|6968.8|6953.8|6969|6954|6969|6954|6968.8|6953.8|0
1735821630000|2025-01-02 12:40:30|||||||||1
1735821650000|2025-01-02 12:40:50|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735821680000|2025-01-02 12:41:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|5
1735821690000|2025-01-02 12:41:30|6969|6954|6969|6954|6969|6954|6969|6954|2
1735821700000|2025-01-02 12:41:40|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1735821710000|2025-01-02 12:41:50|6968.5|6953.5|6968.8|6953.8|6968.8|6953.8|6968.5|6953.5|0
1735821730000|2025-01-02 12:42:10|6969|6954|6969|6954|6969|6954|6969|6954|0
1735821750000|2025-01-02 12:42:30|6968.8|6953.8|6968.5|6953.5|6969|6954|6968.5|6953.5|1
1735821770000|2025-01-02 12:42:50|||||||||1
1735821810000|2025-01-02 12:43:30|6969|6954|6969|6954|6969|6954|6969|6954|1
1735821830000|2025-01-02 12:43:50|6969.3|6954.3|6969|6954|6969.3|6954.3|6969|6954|1
1735821860000|2025-01-02 12:44:20|6969.3|6954.3|6969.3|6954.3|6969.5|6954.5|6969.3|6954.3|12
1735821870000|2025-01-02 12:44:30|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735821880000|2025-01-02 12:44:40|6970.3|6955.3|6971|6956|6971.5|6956.5|6970.3|6955.3|1
1735821900000|2025-01-02 12:45:00|6973|6958|6973|6958|6973|6958|6973|6958|1
1735821930000|2025-01-02 12:45:30|6973.3|6958.3|6973|6958|6973.3|6958.3|6973|6958|3
1735821960000|2025-01-02 12:46:00|6971|6956|6971|6956|6971|6956|6971|6956|3
1735821970000|2025-01-02 12:46:10|6970.8|6955.8|6971.5|6956.5|6971.5|6956.5|6970.8|6955.8|1
1735821980000|2025-01-02 12:46:20|6971|6956|6967.8|6952.8|6971|6956|6967.8|6952.8|2
1735822000000|2025-01-02 12:46:40|6969.5|6954.5|6969|6954|6969.5|6954.5|6969|6954|1
1735822030000|2025-01-02 12:47:10|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1735822060000|2025-01-02 12:47:40|6969.8|6954.8|6969.5|6954.5|6969.8|6954.8|6969.5|6954.5|1
1735822110000|2025-01-02 12:48:30|6970|6955|6970|6955|6970|6955|6970|6955|2
1735822120000|2025-01-02 12:48:40|6970.3|6955.3|6970.5|6955.5|6970.5|6955.5|6970.3|6955.3|0
1735822160000|2025-01-02 12:49:20|6970.8|6955.8|6972|6957|6972|6957|6970.8|6955.8|1
1735822170000|2025-01-02 12:49:30|6971.8|6956.8|6971.5|6956.5|6971.8|6956.8|6971.5|6956.5|0
1735822190000|2025-01-02 12:49:50|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|1
1735822200000|2025-01-02 12:50:00|||||||||1
1735822270000|2025-01-02 12:51:10|6969|6954|6969|6954|6969|6954|6969|6954|0
1735822400000|2025-01-02 12:53:20|6969.5|6954.5|6970.3|6955.3|6970.3|6955.3|6969.5|6954.5|1
1735822410000|2025-01-02 12:53:30|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|0
1735822440000|2025-01-02 12:54:00|6971|6956|6970.8|6955.8|6971|6956|6970.8|6955.8|2
1735822450000|2025-01-02 12:54:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1735822480000|2025-01-02 12:54:40|6970.8|6955.8|6970.6|6955.6|6970.8|6955.8|6970.6|6955.6|1
1735822490000|2025-01-02 12:54:50|6970.8|6955.8|6970.6|6955.6|6970.8|6955.8|6970.6|6955.6|1
1735822510000|2025-01-02 12:55:10|6970.8|6955.8|6970.6|6955.6|6970.8|6955.8|6970.6|6955.6|2
1735822540000|2025-01-02 12:55:40|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|3
1735822550000|2025-01-02 12:55:50|6969.1|6954.1|6968.6|6953.6|6969.1|6954.1|6968.6|6953.6|1
1735822570000|2025-01-02 12:56:10|6969.1|6954.1|6970.1|6955.1|6970.1|6955.1|6969.1|6954.1|1
1735822600000|2025-01-02 12:56:40|6969.6|6954.6|6970.1|6955.1|6970.1|6955.1|6969.6|6954.6|0
1735822680000|2025-01-02 12:58:00|6969.3|6954.3|6967.1|6952.1|6969.6|6954.6|6967.1|6952.1|3
1735822690000|2025-01-02 12:58:10|||||||||2
1735822700000|2025-01-02 12:58:20|6966.1|6951.1|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|0
1735822730000|2025-01-02 12:58:50|6966.1|6951.1|6964.8|6949.8|6966.1|6951.1|6964.8|6949.8|0
1735822750000|2025-01-02 12:59:10|6965.8|6950.8|6964.8|6949.8|6965.8|6950.8|6964.8|6949.8|0
1735822800000|2025-01-02 13:00:00|6966.3|6951.3|6966.1|6951.1|6966.3|6951.3|6966.1|6951.1|4
1735822810000|2025-01-02 13:00:10|6965.8|6950.8|6964.1|6949.1|6965.8|6950.8|6960.8|6945.8|16
1735822820000|2025-01-02 13:00:20|6963.1|6948.1|6963.1|6948.1|6963.8|6948.8|6963.1|6948.1|5
1735822830000|2025-01-02 13:00:30|6962.3|6947.3|6959.6|6944.6|6962.3|6947.3|6959.6|6944.6|5
1735822840000|2025-01-02 13:00:40|6959.8|6944.8|6960.6|6945.6|6961.1|6946.1|6959.8|6944.8|9
1735822850000|2025-01-02 13:00:50|6960.8|6945.8|6963.1|6948.1|6963.1|6948.1|6960.8|6945.8|16
1735822860000|2025-01-02 13:01:00|6963.6|6948.6|6963.6|6948.6|6964.1|6949.1|6963.6|6948.6|9
1735822870000|2025-01-02 13:01:10|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|5
1735822880000|2025-01-02 13:01:20|6964.3|6949.3|6964.8|6949.8|6964.8|6949.8|6964.3|6949.3|2
1735822890000|2025-01-02 13:01:30|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|1
1735822900000|2025-01-02 13:01:40|||||||||1
1735822910000|2025-01-02 13:01:50|||||||||1
1735822920000|2025-01-02 13:02:00|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|11
1735822930000|2025-01-02 13:02:10|||||||||1
1735822950000|2025-01-02 13:02:30|||||||||1
1735822960000|2025-01-02 13:02:40|||||||||2
1735822970000|2025-01-02 13:02:50|||||||||1
1735822980000|2025-01-02 13:03:00|6968.1|6953.1|6971.6|6956.6|6971.6|6956.6|6968.1|6953.1|13
1735822990000|2025-01-02 13:03:10|6971.8|6956.8|6975.8|6960.8|6975.8|6960.8|6971.8|6956.8|18
1735823000000|2025-01-02 13:03:20|6976.3|6961.3|6975.8|6960.8|6976.3|6961.3|6975.3|6960.3|5
1735823010000|2025-01-02 13:03:30|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1735823020000|2025-01-02 13:03:40|||||||||3
1735823030000|2025-01-02 13:03:50|6975.6|6960.6|6972.1|6957.1|6975.6|6960.6|6972.1|6957.1|9
1735823040000|2025-01-02 13:04:00|6972.3|6957.3|6973.1|6958.1|6973.1|6958.1|6972.3|6957.3|4
1735823050000|2025-01-02 13:04:10|6973.3|6958.3|6973.6|6958.6|6973.6|6958.6|6973.3|6958.3|0
1735823070000|2025-01-02 13:04:30|6973.1|6958.1|6972.6|6957.6|6973.1|6958.1|6972.6|6957.6|5
1735823080000|2025-01-02 13:04:40|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6972.6|6957.6|1
1735823100000|2025-01-02 13:05:00|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|3
1735823110000|2025-01-02 13:05:10|6973.1|6958.1|6973.6|6958.6|6973.6|6958.6|6973.1|6958.1|2
1735823120000|2025-01-02 13:05:20|6973.3|6958.3|6975.8|6960.8|6976.3|6961.3|6973.3|6958.3|9
1735823130000|2025-01-02 13:05:30|6975.6|6960.6|6976.3|6961.3|6976.3|6961.3|6975.3|6960.3|7
1735823140000|2025-01-02 13:05:40|6975.8|6960.8|6976.1|6961.1|6976.3|6961.3|6975.8|6960.8|4
1735823150000|2025-01-02 13:05:50|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1735823160000|2025-01-02 13:06:00|6975.3|6960.3|6975.6|6960.6|6975.6|6960.6|6974.3|6959.3|4
1735823170000|2025-01-02 13:06:10|6975.8|6960.8|6976.3|6961.3|6976.3|6961.3|6975.8|6960.8|7
1735823180000|2025-01-02 13:06:20|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|5
1735823190000|2025-01-02 13:06:30|6976.3|6961.3|6975.3|6960.3|6976.3|6961.3|6975.3|6960.3|6
1735823200000|2025-01-02 13:06:40|6974.6|6959.6|6974.1|6959.1|6974.6|6959.6|6974.1|6959.1|2
1735823220000|2025-01-02 13:07:00|6974.3|6959.3|6983.6|6968.6|6983.6|6968.6|6974.1|6959.1|93
1735823230000|2025-01-02 13:07:10|6984.3|6969.3|6980.6|6965.6|6984.3|6969.3|6980.6|6965.6|11
1735823240000|2025-01-02 13:07:20|6981.1|6966.1|6983.1|6968.1|6983.1|6968.1|6981.1|6966.1|7
1735823250000|2025-01-02 13:07:30|6982.6|6967.6|6983.1|6968.1|6983.1|6968.1|6982.6|6967.6|2
1735823260000|2025-01-02 13:07:40|6983.6|6968.6|6982.3|6967.3|6983.8|6968.8|6982.3|6967.3|7
1735823280000|2025-01-02 13:08:00|6982.1|6967.1|6983.1|6968.1|6983.1|6968.1|6980.3|6965.3|14
1735823310000|2025-01-02 13:08:30|6982.3|6967.3|6982.6|6967.6|6982.6|6967.6|6982.3|6967.3|1
1735823320000|2025-01-02 13:08:40|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|0
1735823340000|2025-01-02 13:09:00|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.1|6966.1|10
1735823350000|2025-01-02 13:09:10|6981.1|6966.1|6977.1|6962.1|6981.1|6966.1|6977.1|6962.1|2
1735823380000|2025-01-02 13:09:40|||||||||1
1735823400000|2025-01-02 13:10:00|6977.3|6962.3|6978.3|6963.3|6978.3|6963.3|6977.1|6962.1|6
1735823410000|2025-01-02 13:10:10|6978.6|6963.6|6980.1|6965.1|6980.1|6965.1|6978.6|6963.6|3
1735823430000|2025-01-02 13:10:30|||||||||6
1735823450000|2025-01-02 13:10:50|6980.3|6965.3|6978.1|6963.1|6980.3|6965.3|6978.1|6963.1|10
1735823460000|2025-01-02 13:11:00|6977.6|6962.6|6983.1|6968.1|6983.1|6968.1|6977.1|6962.1|5
1735823470000|2025-01-02 13:11:10|6983.6|6968.6|6983.3|6968.3|6983.6|6968.6|6983.3|6968.3|7
1735823490000|2025-01-02 13:11:30|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1735823500000|2025-01-02 13:11:40|6982.1|6967.1|6982.3|6967.3|6982.3|6967.3|6982.1|6967.1|8
1735823510000|2025-01-02 13:11:50|6982.1|6967.1|6981.3|6966.3|6982.1|6967.1|6981.3|6966.3|1
1735823520000|2025-01-02 13:12:00|6981.6|6966.6|6984.1|6969.1|6984.1|6969.1|6981.6|6966.6|12
1735823540000|2025-01-02 13:12:20|||||||||13
1735823550000|2025-01-02 13:12:30|6983.8|6968.8|6984.1|6969.1|6984.1|6969.1|6983.8|6968.8|5
1735823560000|2025-01-02 13:12:40|6983.8|6968.8|6984.1|6969.1|6984.1|6969.1|6983.6|6968.6|1
1735823570000|2025-01-02 13:12:50|6983.6|6968.6|6983.8|6968.8|6983.8|6968.8|6983.6|6968.6|1
1735823580000|2025-01-02 13:13:00|6984.1|6969.1|6984.6|6969.6|6984.6|6969.6|6983.8|6968.8|3
1735823590000|2025-01-02 13:13:10|6984.3|6969.3|6984.6|6969.6|6984.6|6969.6|6984.1|6969.1|9
1735823600000|2025-01-02 13:13:20|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|6984.3|6969.3|4
1735823620000|2025-01-02 13:13:40|||||||||1
1735823630000|2025-01-02 13:13:50|6988.3|6973.3|6990.8|6975.8|6992.3|6977.3|6988.3|6973.3|43
1735823640000|2025-01-02 13:14:00|6990.6|6975.6|6988.8|6973.8|6990.6|6975.6|6987.8|6972.8|1
1735823650000|2025-01-02 13:14:10|||||||||1
1735823660000|2025-01-02 13:14:20|6989.3|6974.3|6986.8|6971.8|6989.3|6974.3|6986.8|6971.8|7
1735823670000|2025-01-02 13:14:30|6986.3|6971.3|6991.1|6976.1|6991.1|6976.1|6986.1|6971.1|20
1735823680000|2025-01-02 13:14:40|6990.8|6975.8|6991.8|6976.8|6991.8|6976.8|6990.8|6975.8|1
1735823700000|2025-01-02 13:15:00|6992.3|6977.3|6991.8|6976.8|6992.8|6977.8|6991.8|6976.8|7
1735823710000|2025-01-02 13:15:10|6992.1|6977.1|6991.1|6976.1|6992.1|6977.1|6991.1|6976.1|6
1735823720000|2025-01-02 13:15:20|6991.3|6976.3|6992.6|6977.6|6992.6|6977.6|6991.3|6976.3|4
1735823730000|2025-01-02 13:15:30|6992.8|6977.8|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|3
1735823740000|2025-01-02 13:15:40|6993.3|6978.3|6996.1|6981.1|6996.6|6981.6|6993.3|6978.3|26
1735823750000|2025-01-02 13:15:50|6996.3|6981.3|6995.3|6980.3|6996.3|6981.3|6995.3|6980.3|8
1735823760000|2025-01-02 13:16:00|6994.6|6979.6|6995.6|6980.6|6995.6|6980.6|6994.6|6979.6|5
1735823770000|2025-01-02 13:16:10|6995.3|6980.3|6995.8|6980.8|6996.3|6981.3|6995.3|6980.3|3
1735823780000|2025-01-02 13:16:20|||||||||1
1735823790000|2025-01-02 13:16:30|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|6995.3|6980.3|1
1735823800000|2025-01-02 13:16:40|6996.1|6981.1|6996.3|6981.3|6996.3|6981.3|6996.1|6981.1|2
1735823810000|2025-01-02 13:16:50|6996.6|6981.6|6997.1|6982.1|6997.1|6982.1|6996.6|6981.6|6
1735823820000|2025-01-02 13:17:00|6996.8|6981.8|6996.6|6981.6|6996.8|6981.8|6995.8|6980.8|16
1735823830000|2025-01-02 13:17:10|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|6996.8|6981.8|1
1735823840000|2025-01-02 13:17:20|||||||||1
1735823850000|2025-01-02 13:17:30|6996.6|6981.6|6995.8|6980.8|6996.6|6981.6|6995.8|6980.8|3
1735823860000|2025-01-02 13:17:40|||||||||1
1735823870000|2025-01-02 13:17:50|6995.1|6980.1|6996.8|6981.8|6996.8|6981.8|6994.8|6979.8|16
1735823880000|2025-01-02 13:18:00|6999.6|6984.6|6998.8|6983.8|6999.6|6984.6|6998.3|6983.3|21
1735823890000|2025-01-02 13:18:10|6998.3|6983.3|6998.8|6983.8|6998.8|6983.8|6998.3|6983.3|32
1735823900000|2025-01-02 13:18:20|6998.3|6983.3|6998.6|6983.6|6998.6|6983.6|6998.1|6983.1|1
1735823910000|2025-01-02 13:18:30|||||||||1
1735823920000|2025-01-02 13:18:40|6998.3|6983.3|6995.8|6980.8|6998.3|6983.3|6995.8|6980.8|15
1735823930000|2025-01-02 13:18:50|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|6996.1|6981.1|1
1735823940000|2025-01-02 13:19:00|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|6996.3|6981.3|3
1735823960000|2025-01-02 13:19:20|6997.8|6982.8|6998.8|6983.8|6998.8|6983.8|6997.8|6982.8|6
1735823970000|2025-01-02 13:19:30|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.3|6983.3|12
1735823980000|2025-01-02 13:19:40|||||||||1
1735823990000|2025-01-02 13:19:50|||||||||1
1735824000000|2025-01-02 13:20:00|6999.1|6984.1|6998.6|6983.6|6999.1|6984.1|6998.6|6983.6|9
1735824010000|2025-01-02 13:20:10|||||||||26
1735824020000|2025-01-02 13:20:20|6998.8|6983.8|7000.6|6985.6|7000.6|6985.6|6998.8|6983.8|27
1735824030000|2025-01-02 13:20:30|7000.3|6985.3|6997.8|6982.8|7000.6|6985.6|6997.8|6982.8|5
1735824040000|2025-01-02 13:20:40|6999.1|6984.1|6999.6|6984.6|6999.6|6984.6|6998.6|6983.6|2
1735824050000|2025-01-02 13:20:50|7000.1|6985.1|7000.3|6985.3|7000.3|6985.3|7000.1|6985.1|6
1735824060000|2025-01-02 13:21:00|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|9
1735824070000|2025-01-02 13:21:10|7000.6|6985.6|7001.3|6986.3|7001.3|6986.3|7000.6|6985.6|5
1735824090000|2025-01-02 13:21:30|||||||||2
1735824100000|2025-01-02 13:21:40|||||||||2
1735824110000|2025-01-02 13:21:50|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|7002.8|6987.8|2
1735824120000|2025-01-02 13:22:00|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7000.8|6985.8|33
1735824130000|2025-01-02 13:22:10|||||||||3
1735824160000|2025-01-02 13:22:40|7002.8|6987.8|7001.3|6986.3|7003.1|6988.1|7001.3|6986.3|13
1735824170000|2025-01-02 13:22:50|7001.6|6986.6|6999.6|6984.6|7001.8|6986.8|6999.6|6984.6|1
1735824180000|2025-01-02 13:23:00|6999.3|6984.3|6999.1|6984.1|6999.3|6984.3|6998.8|6983.8|5
1735824190000|2025-01-02 13:23:10|6999.6|6984.6|6999.8|6984.8|6999.8|6984.8|6999.6|6984.6|1
1735824210000|2025-01-02 13:23:30|7000.1|6985.1|7000.8|6985.8|7001.1|6986.1|7000.1|6985.1|3
1735824220000|2025-01-02 13:23:40|7000.6|6985.6|7001.3|6986.3|7001.3|6986.3|7000.6|6985.6|5
1735824230000|2025-01-02 13:23:50|6999.6|6984.6|6999.6|6984.6|6999.8|6984.8|6999.1|6984.1|14
1735824240000|2025-01-02 13:24:00|6999.3|6984.3|7001.6|6986.6|7001.8|6986.8|6999.3|6984.3|5
1735824250000|2025-01-02 13:24:10|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|7001.8|6986.8|0
1735824260000|2025-01-02 13:24:20|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|1
1735824280000|2025-01-02 13:24:40|7001.1|6986.1|7001.3|6986.3|7001.3|6986.3|7001.1|6986.1|1
1735824300000|2025-01-02 13:25:00|7001.8|6986.8|7001.3|6986.3|7001.8|6986.8|7001.3|6986.3|2
1735824320000|2025-01-02 13:25:20|||||||||1
1735824330000|2025-01-02 13:25:30|7001.1|6986.1|7000.8|6985.8|7001.1|6986.1|7000.8|6985.8|6
1735824350000|2025-01-02 13:25:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|0
1735824370000|2025-01-02 13:26:10|7001.6|6986.6|7002.1|6987.1|7002.1|6987.1|7001.6|6986.6|1
1735824380000|2025-01-02 13:26:20|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|7002.3|6987.3|4
1735824400000|2025-01-02 13:26:40|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|0
1735824410000|2025-01-02 13:26:50|||||||||1
1735824420000|2025-01-02 13:27:00|||||||||2
1735824430000|2025-01-02 13:27:10|7000.1|6985.1|6999.3|6984.3|7000.1|6985.1|6999.3|6984.3|13
1735824440000|2025-01-02 13:27:20|6999.1|6984.1|6997.8|6982.8|6999.1|6984.1|6997.6|6982.6|3
1735824470000|2025-01-02 13:27:50|6995.8|6980.8|6995.1|6980.1|6995.8|6980.8|6994.3|6979.3|3
1735824480000|2025-01-02 13:28:00|6994.6|6979.6|6992.6|6977.6|6994.6|6979.6|6992.6|6977.6|11
1735824490000|2025-01-02 13:28:10|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|6992.8|6977.8|0
1735824510000|2025-01-02 13:28:30|||||||||1
1735824520000|2025-01-02 13:28:40|||||||||2
1735824530000|2025-01-02 13:28:50|||||||||2
1735824540000|2025-01-02 13:29:00|6992.3|6977.3|6992.1|6977.1|6992.3|6977.3|6992.1|6977.1|8
1735824550000|2025-01-02 13:29:10|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|2
1735824560000|2025-01-02 13:29:20|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|2
1735824570000|2025-01-02 13:29:30|6991.8|6976.8|6991.8|6976.8|6992.1|6977.1|6991.8|6976.8|2
1735824580000|2025-01-02 13:29:40|||||||||3
1735824590000|2025-01-02 13:29:50|||||||||2
1735824600000|2025-01-02 13:30:00|||||||||8
1735824610000|2025-01-02 13:30:10|6991.3|6976.3|6991.8|6976.8|6992.3|6977.3|6991.3|6976.3|7
1735824620000|2025-01-02 13:30:20|6992.6|6977.6|6993.3|6978.3|6993.8|6978.8|6992.6|6977.6|2
1735824630000|2025-01-02 13:30:30|6992.8|6977.8|6993.6|6978.6|6993.8|6978.8|6992.8|6977.8|6
1735824640000|2025-01-02 13:30:40|6992.6|6977.6|6991.8|6976.8|6992.6|6977.6|6991.8|6976.8|3
1735824650000|2025-01-02 13:30:50|6991.3|6976.3|6991.1|6976.1|6991.3|6976.3|6991.1|6976.1|15
1735824660000|2025-01-02 13:31:00|6992.8|6977.8|6994.8|6979.8|6995.3|6980.3|6992.8|6977.8|16
1735824670000|2025-01-02 13:31:10|6995.3|6980.3|6996.1|6981.1|6996.1|6981.1|6994.8|6979.8|2
1735824680000|2025-01-02 13:31:20|6997.1|6982.1|6996.3|6981.3|6997.1|6982.1|6996.1|6981.1|41
1735824700000|2025-01-02 13:31:40|||||||||1
1735824710000|2025-01-02 13:31:50|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|6997.3|6982.3|2
1735824720000|2025-01-02 13:32:00|6997.1|6982.1|6998.3|6983.3|6998.3|6983.3|6997.1|6982.1|6
1735824730000|2025-01-02 13:32:10|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|6998.6|6983.6|2
1735824740000|2025-01-02 13:32:20|||||||||1
1735824750000|2025-01-02 13:32:30|6998.8|6983.8|7000.3|6985.3|7000.3|6985.3|6998.8|6983.8|6
1735824760000|2025-01-02 13:32:40|7000.6|6985.6|6998.1|6983.1|7000.6|6985.6|6997.8|6982.8|15
1735824770000|2025-01-02 13:32:50|6998.3|6983.3|6998.6|6983.6|6998.6|6983.6|6998.3|6983.3|1
1735824780000|2025-01-02 13:33:00|6998.3|6983.3|6997.3|6982.3|6998.6|6983.6|6997.3|6982.3|24
1735824800000|2025-01-02 13:33:20|6997.8|6982.8|6998.8|6983.8|6998.8|6983.8|6997.8|6982.8|1
1735824810000|2025-01-02 13:33:30|6999.3|6984.3|6998.8|6983.8|6999.3|6984.3|6998.8|6983.8|6
1735824820000|2025-01-02 13:33:40|6997.8|6982.8|6998.6|6983.6|6998.6|6983.6|6997.8|6982.8|5
1735824830000|2025-01-02 13:33:50|||||||||1
1735824840000|2025-01-02 13:34:00|||||||||1
1735824850000|2025-01-02 13:34:10|||||||||1
1735824860000|2025-01-02 13:34:20|6998.3|6983.3|7001.1|6986.1|7001.1|6986.1|6997.3|6982.3|9
1735824870000|2025-01-02 13:34:30|7000.8|6985.8|7001.1|6986.1|7001.1|6986.1|7000.8|6985.8|5
1735824900000|2025-01-02 13:35:00|7001.3|6986.3|7001.6|6986.6|7001.6|6986.6|7001.1|6986.1|12
1735824910000|2025-01-02 13:35:10|||||||||1
1735824920000|2025-01-02 13:35:20|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|3
1735824930000|2025-01-02 13:35:30|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|7000.8|6985.8|42
1735824940000|2025-01-02 13:35:40|||||||||1
1735824950000|2025-01-02 13:35:50|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|7001.3|6986.3|2
1735824960000|2025-01-02 13:36:00|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|6997.8|6982.8|17
1735824970000|2025-01-02 13:36:10|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|6998.8|6983.8|3
1735824980000|2025-01-02 13:36:20|6999.3|6984.3|6998.6|6983.6|6999.3|6984.3|6997.3|6982.3|13
1735824990000|2025-01-02 13:36:30|6999.6|6984.6|7001.3|6986.3|7001.6|6986.6|6999.6|6984.6|16
1735825000000|2025-01-02 13:36:40|7001.6|6986.6|7002.6|6987.6|7002.6|6987.6|7001.6|6986.6|3
1735825020000|2025-01-02 13:37:00|||||||||1
1735825040000|2025-01-02 13:37:20|7002.8|6987.8|7002.6|6987.6|7002.8|6987.8|7002.6|6987.6|3
1735825050000|2025-01-02 13:37:30|||||||||1
1735825060000|2025-01-02 13:37:40|7000.1|6985.1|6999.8|6984.8|7000.1|6985.1|6999.8|6984.8|3
1735825070000|2025-01-02 13:37:50|7000.1|6985.1|7000.3|6985.3|7000.3|6985.3|7000.1|6985.1|1
1735825080000|2025-01-02 13:38:00|7000.6|6985.6|7000.1|6985.1|7002.3|6987.3|7000.1|6985.1|33
1735825090000|2025-01-02 13:38:10|7000.6|6985.6|7000.8|6985.8|7000.8|6985.8|7000.6|6985.6|3
1735825100000|2025-01-02 13:38:20|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|7001.1|6986.1|2
1735825110000|2025-01-02 13:38:30|7001.6|6986.6|7001.3|6986.3|7001.6|6986.6|7001.3|6986.3|2
1735825120000|2025-01-02 13:38:40|7001.6|6986.6|6999.1|6984.1|7001.6|6986.6|6999.1|6984.1|1
1735825130000|2025-01-02 13:38:50|6999.6|6984.6|6998.6|6983.6|7000.3|6985.3|6998.1|6983.1|18
1735825140000|2025-01-02 13:39:00|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|5
1735825150000|2025-01-02 13:39:10|6998.6|6983.6|6998.6|6983.6|6998.8|6983.8|6997.6|6982.6|22
1735825160000|2025-01-02 13:39:20|6999.3|6984.3|6999.3|6984.3|6999.3|6984.3|6999.1|6984.1|1
1735825170000|2025-01-02 13:39:30|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|6999.6|6984.6|0
1735825180000|2025-01-02 13:39:40|||||||||2
1735825190000|2025-01-02 13:39:50|6999.1|6984.1|6998.6|6983.6|6999.6|6984.6|6997.6|6982.6|8
1735825200000|2025-01-02 13:40:00|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|6997.6|6982.6|1
1735825220000|2025-01-02 13:40:20|6997.8|6982.8|6994.8|6979.8|6997.8|6982.8|6994.8|6979.8|5
1735825230000|2025-01-02 13:40:30|6995.1|6980.1|6995.3|6980.3|6995.3|6980.3|6995.1|6980.1|1
1735825240000|2025-01-02 13:40:40|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|3
1735825250000|2025-01-02 13:40:50|6995.3|6980.3|6994.8|6979.8|6995.3|6980.3|6994.8|6979.8|1
1735825310000|2025-01-02 13:41:50|||||||||2
1735825320000|2025-01-02 13:42:00|6994.6|6979.6|6993.3|6978.3|6994.6|6979.6|6993.3|6978.3|6
1735825340000|2025-01-02 13:42:20|||||||||1
1735825350000|2025-01-02 13:42:30|6993.8|6978.8|6994.1|6979.1|6994.1|6979.1|6993.8|6978.8|5
1735825360000|2025-01-02 13:42:40|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|6994.3|6979.3|0
1735825370000|2025-01-02 13:42:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|2
1735825380000|2025-01-02 13:43:00|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|6994.8|6979.8|0
1735825390000|2025-01-02 13:43:10|6995.3|6980.3|6995.8|6980.8|6996.1|6981.1|6995.3|6980.3|3
1735825400000|2025-01-02 13:43:20|6996.1|6981.1|6995.6|6980.6|6996.1|6981.1|6995.6|6980.6|2
1735825410000|2025-01-02 13:43:30|6996.3|6981.3|6995.6|6980.6|6996.3|6981.3|6995.6|6980.6|4
1735825420000|2025-01-02 13:43:40|6995.1|6980.1|6994.8|6979.8|6995.1|6980.1|6994.6|6979.6|1
1735825430000|2025-01-02 13:43:50|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|0
1735825440000|2025-01-02 13:44:00|6994.8|6979.8|6994.6|6979.6|6994.8|6979.8|6994.6|6979.6|1
1735825490000|2025-01-02 13:44:50|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|6993.1|6978.1|1
1735825500000|2025-01-02 13:45:00|||||||||2
1735825510000|2025-01-02 13:45:10|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|6993.3|6978.3|0
1735825530000|2025-01-02 13:45:30|6993.6|6978.6|6994.8|6979.8|6994.8|6979.8|6993.6|6978.6|7
1735825550000|2025-01-02 13:45:50|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|6994.1|6979.1|1
1735825560000|2025-01-02 13:46:00|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|6993.8|6978.8|1
1735825570000|2025-01-02 13:46:10|6992.8|6977.8|6993.1|6978.1|6993.1|6978.1|6992.8|6977.8|2
1735825580000|2025-01-02 13:46:20|6992.6|6977.6|6992.1|6977.1|6992.6|6977.6|6992.1|6977.1|2
1735825590000|2025-01-02 13:46:30|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|6991.8|6976.8|0
1735825610000|2025-01-02 13:46:50|||||||||1
1735825620000|2025-01-02 13:47:00|6991.6|6976.6|6990.8|6975.8|6991.6|6976.6|6989.1|6974.1|5
1735825630000|2025-01-02 13:47:10|6991.6|6976.6|6990.1|6975.1|6991.6|6976.6|6990.1|6975.1|2
1735825640000|2025-01-02 13:47:20|6989.8|6974.8|6989.6|6974.6|6989.8|6974.8|6989.6|6974.6|0
1735825670000|2025-01-02 13:47:50|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|6990.8|6975.8|4
1735825680000|2025-01-02 13:48:00|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|0
1735825720000|2025-01-02 13:48:40|6991.6|6976.6|6994.3|6979.3|6994.3|6979.3|6991.6|6976.6|3
1735825740000|2025-01-02 13:49:00|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|6994.6|6979.6|1
1735825760000|2025-01-02 13:49:20|6993.1|6978.1|6994.1|6979.1|6994.1|6979.1|6992.1|6977.1|12
1735825770000|2025-01-02 13:49:30|6994.6|6979.6|6993.1|6978.1|6994.6|6979.6|6993.1|6978.1|8
1735825780000|2025-01-02 13:49:40|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|6993.6|6978.6|1
1735825800000|2025-01-02 13:50:00|6992.8|6977.8|6992.1|6977.1|6992.8|6977.8|6992.1|6977.1|3
1735825810000|2025-01-02 13:50:10|6990.3|6975.3|6986.1|6971.1|6990.3|6975.3|6986.1|6971.1|10
1735825820000|2025-01-02 13:50:20|6986.3|6971.3|6987.1|6972.1|6989.3|6974.3|6986.1|6971.1|13
1735825830000|2025-01-02 13:50:30|6986.8|6971.8|6989.3|6974.3|6989.3|6974.3|6986.8|6971.8|1
1735825840000|2025-01-02 13:50:40|6988.8|6973.8|6987.6|6972.6|6988.8|6973.8|6987.6|6972.6|2
1735825850000|2025-01-02 13:50:50|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|6987.8|6972.8|1
1735825860000|2025-01-02 13:51:00|6987.6|6972.6|6987.8|6972.8|6988.3|6973.3|6987.6|6972.6|2
1735825870000|2025-01-02 13:51:10|6987.6|6972.6|6987.1|6972.1|6987.6|6972.6|6987.1|6972.1|0
1735825890000|2025-01-02 13:51:30|6988.1|6973.1|6988.3|6973.3|6988.3|6973.3|6988.1|6973.1|3
1735825900000|2025-01-02 13:51:40|6987.3|6972.3|6986.8|6971.8|6987.3|6972.3|6986.8|6971.8|20
1735825910000|2025-01-02 13:51:50|6987.3|6972.3|6987.1|6972.1|6987.3|6972.3|6987.1|6972.1|3
1735825930000|2025-01-02 13:52:10|6988.6|6973.6|6990.6|6975.6|6990.6|6975.6|6988.6|6973.6|5
1735825940000|2025-01-02 13:52:20|6990.8|6975.8|6991.8|6976.8|6992.1|6977.1|6990.8|6975.8|3
1735825950000|2025-01-02 13:52:30|6992.1|6977.1|6992.3|6977.3|6992.3|6977.3|6992.1|6977.1|1
1735825960000|2025-01-02 13:52:40|6992.1|6977.1|6991.3|6976.3|6992.1|6977.1|6991.3|6976.3|6
1735825970000|2025-01-02 13:52:50|6991.1|6976.1|6991.1|6976.1|6991.3|6976.3|6991.1|6976.1|9
1735825980000|2025-01-02 13:53:00|6990.8|6975.8|6988.8|6973.8|6990.8|6975.8|6988.8|6973.8|1
1735825990000|2025-01-02 13:53:10|6988.3|6973.3|6985.6|6970.6|6988.3|6973.3|6985.6|6970.6|5
1735826000000|2025-01-02 13:53:20|6985.8|6970.8|6985.8|6970.8|6987.3|6972.3|6985.3|6970.3|9
1735826010000|2025-01-02 13:53:30|6985.3|6970.3|6984.6|6969.6|6985.3|6970.3|6984.6|6969.6|0
1735826020000|2025-01-02 13:53:40|6984.8|6969.8|6982.8|6967.8|6984.8|6969.8|6982.8|6967.8|3
1735826030000|2025-01-02 13:53:50|6982.3|6967.3|6983.1|6968.1|6983.1|6968.1|6982.3|6967.3|6
1735826040000|2025-01-02 13:54:00|||||||||5
1735826070000|2025-01-02 13:54:30|6985.3|6970.3|6985.8|6970.8|6986.1|6971.1|6985.3|6970.3|5
1735826080000|2025-01-02 13:54:40|6986.1|6971.1|6986.6|6971.6|6986.6|6971.6|6986.1|6971.1|0
1735826100000|2025-01-02 13:55:00|6986.1|6971.1|6986.6|6971.6|6986.6|6971.6|6986.1|6971.1|3
1735826110000|2025-01-02 13:55:10|6985.1|6970.1|6983.6|6968.6|6986.6|6971.6|6983.1|6968.1|30
1735826120000|2025-01-02 13:55:20|6984.1|6969.1|6984.4|6969.4|6984.4|6969.4|6983.6|6968.6|3
1735826150000|2025-01-02 13:55:50|6984.6|6969.6|6984.9|6969.9|6984.9|6969.9|6984.6|6969.6|0
1735826160000|2025-01-02 13:56:00|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|1
1735826170000|2025-01-02 13:56:10|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|6984.6|6969.6|4
1735826220000|2025-01-02 13:57:00|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|0
1735826280000|2025-01-02 13:58:00|6985.1|6970.1|6989.6|6974.6|6989.6|6974.6|6985.1|6970.1|4
1735826290000|2025-01-02 13:58:10|6989.4|6974.4|6991.1|6976.1|6991.1|6976.1|6989.4|6974.4|3
1735826300000|2025-01-02 13:58:20|6990.9|6975.9|6990.4|6975.4|6991.1|6976.1|6990.4|6975.4|5
1735826310000|2025-01-02 13:58:30|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1735826320000|2025-01-02 13:58:40|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|6990.4|6975.4|1
1735826340000|2025-01-02 13:59:00|6988.6|6973.6|6988.4|6973.4|6988.6|6973.6|6988.4|6973.4|2
1735826360000|2025-01-02 13:59:20|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|6988.6|6973.6|1
1735826370000|2025-01-02 13:59:30|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1735826400000|2025-01-02 14:00:00|6986.6|6971.6|6984.9|6969.9|6987.1|6972.1|6984.9|6969.9|9
1735826410000|2025-01-02 14:00:10|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|6984.1|6969.1|4
1735826470000|2025-01-02 14:01:10|6983.6|6968.6|6982.9|6967.9|6983.6|6968.6|6982.9|6967.9|6
1735826480000|2025-01-02 14:01:20|6983.1|6968.1|6983.4|6968.4|6983.6|6968.6|6983.1|6968.1|7
1735826490000|2025-01-02 14:01:30|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1735826500000|2025-01-02 14:01:40|6982.9|6967.9|6982.9|6967.9|6983.1|6968.1|6982.6|6967.6|7
1735826510000|2025-01-02 14:01:50|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|1
1735826520000|2025-01-02 14:02:00|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|17
1735826530000|2025-01-02 14:02:10|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1735826540000|2025-01-02 14:02:20|6983.1|6968.1|6982.9|6967.9|6983.9|6968.9|6982.9|6967.9|10
1735826560000|2025-01-02 14:02:40|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|6983.1|6968.1|0
1735826570000|2025-01-02 14:02:50|6983.4|6968.4|6983.1|6968.1|6983.4|6968.4|6983.1|6968.1|1
1735826580000|2025-01-02 14:03:00|||||||||1
1735826590000|2025-01-02 14:03:10|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|6983.6|6968.6|0
1735826600000|2025-01-02 14:03:20|6983.4|6968.4|6983.1|6968.1|6983.4|6968.4|6983.1|6968.1|2
1735826610000|2025-01-02 14:03:30|6979.1|6964.1|6978.6|6963.6|6979.1|6964.1|6978.6|6963.6|2
1735826620000|2025-01-02 14:03:40|6978.4|6963.4|6975.9|6960.9|6979.1|6964.1|6975.9|6960.9|9
1735826630000|2025-01-02 14:03:50|6975.6|6960.6|6975.9|6960.9|6975.9|6960.9|6975.6|6960.6|0
1735826650000|2025-01-02 14:04:10|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|6976.1|6961.1|0
1735826660000|2025-01-02 14:04:20|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|5
1735826690000|2025-01-02 14:04:50|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|3
1735826710000|2025-01-02 14:05:10|6977.6|6962.6|6978.1|6963.1|6978.1|6963.1|6977.6|6962.6|5
1735826720000|2025-01-02 14:05:20|6978.6|6963.6|6978.1|6963.1|6978.6|6963.6|6978.1|6963.1|3
1735826730000|2025-01-02 14:05:30|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1735826740000|2025-01-02 14:05:40|6978.1|6963.1|6975.4|6960.4|6978.1|6963.1|6974.6|6959.6|9
1735826750000|2025-01-02 14:05:50|6975.6|6960.6|6975.4|6960.4|6975.6|6960.6|6975.4|6960.4|6
1735826760000|2025-01-02 14:06:00|||||||||1
1735826770000|2025-01-02 14:06:10|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|6974.9|6959.9|1
1735826780000|2025-01-02 14:06:20|||||||||2
1735826810000|2025-01-02 14:06:50|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|6975.1|6960.1|1
1735826820000|2025-01-02 14:07:00|6974.9|6959.9|6979.4|6964.4|6979.4|6964.4|6974.9|6959.9|4
1735826850000|2025-01-02 14:07:30|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|6981.4|6966.4|1
1735826870000|2025-01-02 14:07:50|6981.9|6966.9|6982.4|6967.4|6982.4|6967.4|6981.9|6966.9|0
1735826880000|2025-01-02 14:08:00|6982.6|6967.6|6985.1|6970.1|6985.9|6970.9|6982.6|6967.6|3
1735826890000|2025-01-02 14:08:10|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|6985.4|6970.4|2
1735826910000|2025-01-02 14:08:30|6985.1|6970.1|6985.9|6970.9|6986.1|6971.1|6985.1|6970.1|2
1735826940000|2025-01-02 14:09:00|6985.4|6970.4|6986.9|6971.9|6986.9|6971.9|6985.4|6970.4|6
1735826950000|2025-01-02 14:09:10|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|6986.6|6971.6|0
1735826960000|2025-01-02 14:09:20|6987.1|6972.1|6987.6|6972.6|6987.6|6972.6|6987.1|6972.1|7
1735826970000|2025-01-02 14:09:30|6987.4|6972.4|6987.9|6972.9|6987.9|6972.9|6987.4|6972.4|2
1735826980000|2025-01-02 14:09:40|6988.1|6973.1|6988.9|6973.9|6988.9|6973.9|6988.1|6973.1|2
1735826990000|2025-01-02 14:09:50|||||||||3
1735827000000|2025-01-02 14:10:00|6988.4|6973.4|6989.4|6974.4|6989.4|6974.4|6988.4|6973.4|3
1735827010000|2025-01-02 14:10:10|6990.1|6975.1|6991.6|6976.6|6991.6|6976.6|6990.1|6975.1|9
1735827020000|2025-01-02 14:10:20|6990.6|6975.6|6989.1|6974.1|6990.6|6975.6|6989.1|6974.1|4
1735827030000|2025-01-02 14:10:30|6988.9|6973.9|6987.6|6972.6|6988.9|6973.9|6986.9|6971.9|3
1735827040000|2025-01-02 14:10:40|||||||||2
1735827050000|2025-01-02 14:10:50|||||||||2
1735827060000|2025-01-02 14:11:00|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6
1735827120000|2025-01-02 14:12:00|6985.9|6970.9|6987.1|6972.1|6987.1|6972.1|6985.9|6970.9|11
1735827130000|2025-01-02 14:12:10|6986.9|6971.9|6986.4|6971.4|6986.9|6971.9|6986.4|6971.4|2
1735827140000|2025-01-02 14:12:20|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|6986.9|6971.9|1
1735827150000|2025-01-02 14:12:30|6986.6|6971.6|6985.9|6970.9|6986.6|6971.6|6985.9|6970.9|8
1735827160000|2025-01-02 14:12:40|6986.1|6971.1|6985.4|6970.4|6986.1|6971.1|6985.4|6970.4|2
1735827170000|2025-01-02 14:12:50|6985.6|6970.6|6985.9|6970.9|6985.9|6970.9|6985.6|6970.6|0
1735827180000|2025-01-02 14:13:00|6988.6|6973.6|6989.1|6974.1|6989.1|6974.1|6988.6|6973.6|1
1735827190000|2025-01-02 14:13:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1735827210000|2025-01-02 14:13:30|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|6989.6|6974.6|0
1735827220000|2025-01-02 14:13:40|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1735827240000|2025-01-02 14:14:00|6988.9|6973.9|6989.6|6974.6|6989.6|6974.6|6988.9|6973.9|5
1735827250000|2025-01-02 14:14:10|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|1
1735827260000|2025-01-02 14:14:20|6989.9|6974.9|6992.6|6977.6|6992.6|6977.6|6989.9|6974.9|5
1735827270000|2025-01-02 14:14:30|||||||||1
1735827280000|2025-01-02 14:14:40|6991.6|6976.6|6991.1|6976.1|6991.6|6976.6|6991.1|6976.1|4
1735827310000|2025-01-02 14:15:10|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|6990.9|6975.9|0
1735827320000|2025-01-02 14:15:20|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|2
1735827340000|2025-01-02 14:15:40|6990.9|6975.9|6990.4|6975.4|6990.9|6975.9|6990.4|6975.4|2
1735827350000|2025-01-02 14:15:50|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|6989.4|6974.4|3
1735827370000|2025-01-02 14:16:10|6989.9|6974.9|6989.1|6974.1|6991.1|6976.1|6989.1|6974.1|7
1735827380000|2025-01-02 14:16:20|6989.6|6974.6|6989.6|6974.6|6990.1|6975.1|6989.1|6974.1|1
1735827390000|2025-01-02 14:16:30|6990.1|6975.1|6991.1|6976.1|6991.1|6976.1|6990.1|6975.1|1
1735827400000|2025-01-02 14:16:40|||||||||1
1735827420000|2025-01-02 14:17:00|6989.9|6974.9|6991.4|6976.4|6991.4|6976.4|6989.9|6974.9|17
1735827430000|2025-01-02 14:17:10|6991.9|6976.9|6991.4|6976.4|6991.9|6976.9|6991.4|6976.4|2
1735827460000|2025-01-02 14:17:40|6991.6|6976.6|6991.9|6976.9|6991.9|6976.9|6991.6|6976.6|0
1735827480000|2025-01-02 14:18:00|6991.6|6976.6|6991.9|6976.9|6991.9|6976.9|6991.6|6976.6|4
1735827490000|2025-01-02 14:18:10|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|2
1735827520000|2025-01-02 14:18:40|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|6991.1|6976.1|3
1735827560000|2025-01-02 14:19:20|6992.4|6977.4|6992.9|6977.9|6992.9|6977.9|6992.4|6977.4|3
1735827570000|2025-01-02 14:19:30|6992.1|6977.1|6991.9|6976.9|6992.1|6977.1|6991.9|6976.9|5
1735827580000|2025-01-02 14:19:40|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|6991.4|6976.4|1
1735827600000|2025-01-02 14:20:00|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|2
1735827660000|2025-01-02 14:21:00|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|1
1735827690000|2025-01-02 14:21:30|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|6991.9|6976.9|0
1735827700000|2025-01-02 14:21:40|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|6992.1|6977.1|0
1735827720000|2025-01-02 14:22:00|6991.9|6976.9|6992.4|6977.4|6993.4|6978.4|6991.9|6976.9|6
1735827730000|2025-01-02 14:22:10|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|6992.9|6977.9|0
1735827740000|2025-01-02 14:22:20|6997.1|6982.1|6998.1|6983.1|6998.1|6983.1|6997.1|6982.1|11
1735827750000|2025-01-02 14:22:30|6997.1|6982.1|6996.4|6981.4|6997.1|6982.1|6995.4|6980.4|16
1735827760000|2025-01-02 14:22:40|6997.1|6982.1|6996.4|6981.4|6997.1|6982.1|6996.4|6981.4|1
1735827770000|2025-01-02 14:22:50|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|6998.1|6983.1|19
1735827780000|2025-01-02 14:23:00|6998.6|6983.6|7000.4|6985.4|7000.4|6985.4|6997.9|6982.9|8
1735827790000|2025-01-02 14:23:10|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|1
1735827800000|2025-01-02 14:23:20|||||||||1
1735827810000|2025-01-02 14:23:30|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|7000.4|6985.4|1
1735827820000|2025-01-02 14:23:40|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|7000.6|6985.6|1
1735827830000|2025-01-02 14:23:50|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|7002.1|6987.1|21
1735827840000|2025-01-02 14:24:00|7002.9|6987.9|7002.6|6987.6|7003.4|6988.4|7002.6|6987.6|9
1735827850000|2025-01-02 14:24:10|7004.6|6989.6|7004.4|6989.4|7004.6|6989.6|7004.4|6989.4|22
1735827860000|2025-01-02 14:24:20|7003.9|6988.9|7003.9|6988.9|7003.9|6988.9|7002.9|6987.9|4
1735827870000|2025-01-02 14:24:30|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|7004.1|6989.1|20
1735827880000|2025-01-02 14:24:40|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|7004.4|6989.4|1
1735827890000|2025-01-02 14:24:50|||||||||1
1735827900000|2025-01-02 14:25:00|7004.1|6989.1|7004.1|6989.1|7004.6|6989.6|7004.1|6989.1|4
1735827910000|2025-01-02 14:25:10|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|7004.6|6989.6|0
1735827920000|2025-01-02 14:25:20|7003.6|6988.6|7004.9|6989.9|7004.9|6989.9|7003.6|6988.6|5
1735827940000|2025-01-02 14:25:40|7004.4|6989.4|7004.1|6989.1|7004.4|6989.4|7004.1|6989.1|9
1735827950000|2025-01-02 14:25:50|7002.4|6987.4|7001.6|6986.6|7002.4|6987.4|7001.6|6986.6|2
1735827960000|2025-01-02 14:26:00|7001.4|6986.4|7003.1|6988.1|7003.1|6988.1|7001.4|6986.4|4
1735827970000|2025-01-02 14:26:10|7003.9|6988.9|7003.4|6988.4|7004.6|6989.6|7003.4|6988.4|11
1735827980000|2025-01-02 14:26:20|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|7003.1|6988.1|4
1735827990000|2025-01-02 14:26:30|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|5
1735828020000|2025-01-02 14:27:00|7002.1|6987.1|7003.9|6988.9|7003.9|6988.9|7002.1|6987.1|3
1735828030000|2025-01-02 14:27:10|7003.1|6988.1|7002.6|6987.6|7003.1|6988.1|7002.6|6987.6|3
1735828080000|2025-01-02 14:28:00|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|7002.4|6987.4|0
1735828100000|2025-01-02 14:28:20|7002.1|6987.1|7000.9|6985.9|7002.1|6987.1|7000.9|6985.9|2
1735828110000|2025-01-02 14:28:30|7001.4|6986.4|7002.1|6987.1|7002.1|6987.1|7001.4|6986.4|3
1735828140000|2025-01-02 14:29:00|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6998.9|6983.9|7
1735828160000|2025-01-02 14:29:20|6998.9|6983.9|6999.1|6984.1|6999.1|6984.1|6998.4|6983.4|5
1735828170000|2025-01-02 14:29:30|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1735828190000|2025-01-02 14:29:50|6998.9|6983.9|6999.9|6984.9|6999.9|6984.9|6998.9|6983.9|6
1735828200000|2025-01-02 14:30:00|6999.6|6984.6|6995.1|6980.1|6999.6|6984.6|6995.1|6980.1|14
1735828210000|2025-01-02 14:30:10|6997.6|6982.6|6999.4|6984.4|6999.9|6984.9|6997.4|6982.4|9
1735828230000|2025-01-02 14:30:30|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|6999.1|6984.1|3
1735828240000|2025-01-02 14:30:40|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|6999.4|6984.4|0
1735828250000|2025-01-02 14:30:50|6999.1|6984.1|6996.6|6981.6|6999.1|6984.1|6996.6|6981.6|14
1735828260000|2025-01-02 14:31:00|6996.1|6981.1|6995.4|6980.4|6996.1|6981.1|6994.9|6979.9|9
1735828270000|2025-01-02 14:31:10|6994.9|6979.9|6995.1|6980.1|6995.1|6980.1|6994.9|6979.9|17
1735828280000|2025-01-02 14:31:20|6995.4|6980.4|6995.4|6980.4|6996.1|6981.1|6995.4|6980.4|12
1735828300000|2025-01-02 14:31:40|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|6995.6|6980.6|2
1735828310000|2025-01-02 14:31:50|6995.4|6980.4|6995.1|6980.1|6995.4|6980.4|6995.1|6980.1|6
1735828320000|2025-01-02 14:32:00|6993.1|6978.1|6993.9|6978.9|6993.9|6978.9|6992.6|6977.6|25
1735828330000|2025-01-02 14:32:10|6993.1|6978.1|6989.9|6974.9|6993.1|6978.1|6989.4|6974.4|7
1735828340000|2025-01-02 14:32:20|6989.6|6974.6|6987.6|6972.6|6989.6|6974.6|6987.6|6972.6|2
1735828350000|2025-01-02 14:32:30|6987.4|6972.4|6985.4|6970.4|6987.4|6972.4|6985.1|6970.1|3
1735828360000|2025-01-02 14:32:40|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|6984.9|6969.9|1
1735828380000|2025-01-02 14:33:00|||||||||1
1735828390000|2025-01-02 14:33:10|6984.4|6969.4|6984.4|6969.4|6984.9|6969.9|6984.4|6969.4|14
1735828400000|2025-01-02 14:33:20|6983.9|6968.9|6981.1|6966.1|6983.9|6968.9|6981.1|6966.1|14
1735828410000|2025-01-02 14:33:30|6980.9|6965.9|6978.4|6963.4|6980.9|6965.9|6978.4|6963.4|8
1735828420000|2025-01-02 14:33:40|6977.4|6962.4|6975.6|6960.6|6977.4|6962.4|6975.6|6960.6|7
1735828430000|2025-01-02 14:33:50|6975.4|6960.4|6974.1|6959.1|6975.4|6960.4|6974.1|6959.1|13
1735828440000|2025-01-02 14:34:00|6973.4|6958.4|6975.9|6960.9|6976.4|6961.4|6973.4|6958.4|7
1735828450000|2025-01-02 14:34:10|6976.4|6961.4|6974.4|6959.4|6977.9|6962.9|6973.4|6958.4|11
1735828460000|2025-01-02 14:34:20|6974.9|6959.9|6975.9|6960.9|6978.4|6963.4|6974.9|6959.9|24
1735828470000|2025-01-02 14:34:30|6975.4|6960.4|6979.9|6964.9|6979.9|6964.9|6974.9|6959.9|14
1735828480000|2025-01-02 14:34:40|||||||||1
1735828490000|2025-01-02 14:34:50|6979.6|6964.6|6979.6|6964.6|6979.6|6964.6|6979.1|6964.1|1
1735828500000|2025-01-02 14:35:00|6979.9|6964.9|6981.6|6966.6|6981.6|6966.6|6979.9|6964.9|4
1735828510000|2025-01-02 14:35:10|6981.9|6966.9|6983.1|6968.1|6983.6|6968.6|6981.9|6966.9|7
1735828520000|2025-01-02 14:35:20|6983.4|6968.4|6982.4|6967.4|6984.4|6969.4|6982.4|6967.4|8
1735828530000|2025-01-02 14:35:30|6982.6|6967.6|6981.4|6966.4|6982.6|6967.6|6981.1|6966.1|1
1735828540000|2025-01-02 14:35:40|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|6981.6|6966.6|1
1735828550000|2025-01-02 14:35:50|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|6981.1|6966.1|0
1735828560000|2025-01-02 14:36:00|6982.4|6967.4|6985.4|6970.4|6985.6|6970.6|6982.4|6967.4|5
1735828570000|2025-01-02 14:36:10|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|6985.1|6970.1|1
1735828580000|2025-01-02 14:36:20|6984.9|6969.9|6987.4|6972.4|6987.4|6972.4|6984.6|6969.6|7
1735828590000|2025-01-02 14:36:30|6987.6|6972.6|6988.1|6973.1|6988.1|6973.1|6987.6|6972.6|1
1735828600000|2025-01-02 14:36:40|6988.4|6973.4|6985.4|6970.4|6989.4|6974.4|6985.4|6970.4|8
1735828610000|2025-01-02 14:36:50|6985.9|6970.9|6985.6|6970.6|6985.9|6970.9|6985.6|6970.6|0
1735828620000|2025-01-02 14:37:00|6985.4|6970.4|6981.6|6966.6|6985.4|6970.4|6981.6|6966.6|9
1735828630000|2025-01-02 14:37:10|6981.9|6966.9|6982.9|6967.9|6982.9|6967.9|6981.9|6966.9|1
1735828640000|2025-01-02 14:37:20|6982.4|6967.4|6980.1|6965.1|6983.1|6968.1|6979.9|6964.9|3
1735828650000|2025-01-02 14:37:30|6979.9|6964.9|6980.6|6965.6|6980.6|6965.6|6979.9|6964.9|0
1735828660000|2025-01-02 14:37:40|6979.4|6964.4|6979.9|6964.9|6980.1|6965.1|6979.4|6964.4|1
1735828670000|2025-01-02 14:37:50|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|6980.9|6965.9|1
1735828680000|2025-01-02 14:38:00|6980.6|6965.6|6978.9|6963.9|6980.6|6965.6|6978.6|6963.6|8
1735828690000|2025-01-02 14:38:10|||||||||2
1735828700000|2025-01-02 14:38:20|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|6977.1|6962.1|1
1735828710000|2025-01-02 14:38:30|6976.9|6961.9|6977.4|6962.4|6977.4|6962.4|6974.6|6959.6|2
1735828720000|2025-01-02 14:38:40|6977.6|6962.6|6977.9|6962.9|6977.9|6962.9|6977.6|6962.6|1
1735828730000|2025-01-02 14:38:50|6977.4|6962.4|6978.6|6963.6|6978.6|6963.6|6977.4|6962.4|3
1735828740000|2025-01-02 14:39:00|6978.4|6963.4|6978.6|6963.6|6978.6|6963.6|6978.4|6963.4|0
1735828750000|2025-01-02 14:39:10|6979.6|6964.6|6979.1|6964.1|6979.6|6964.6|6978.9|6963.9|2
1735828760000|2025-01-02 14:39:20|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|0
1735828770000|2025-01-02 14:39:30|6978.6|6963.6|6975.4|6960.4|6978.6|6963.6|6975.4|6960.4|8
1735828780000|2025-01-02 14:39:40|6975.9|6960.9|6974.9|6959.9|6975.9|6960.9|6974.6|6959.6|2
1735828790000|2025-01-02 14:39:50|6974.6|6959.6|6975.1|6960.1|6975.4|6960.4|6974.6|6959.6|3
1735828800000|2025-01-02 14:40:00|6975.4|6960.4|6968.6|6953.6|6975.4|6960.4|6967.4|6952.4|34
1735828810000|2025-01-02 14:40:10|6968.1|6953.1|6969.4|6954.4|6969.4|6954.4|6967.6|6952.6|0
1735828820000|2025-01-02 14:40:20|6969.6|6954.6|6972.4|6957.4|6972.6|6957.6|6969.6|6954.6|8
1735828830000|2025-01-02 14:40:30|6971.1|6956.1|6971.4|6956.4|6972.4|6957.4|6970.6|6955.6|2
1735828840000|2025-01-02 14:40:40|6971.6|6956.6|6970.1|6955.1|6971.9|6956.9|6970.1|6955.1|6
1735828850000|2025-01-02 14:40:50|6970.4|6955.4|6971.1|6956.1|6971.1|6956.1|6970.4|6955.4|0
1735828860000|2025-01-02 14:41:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|0
1735828880000|2025-01-02 14:41:20|||||||||1
1735828890000|2025-01-02 14:41:30|6973.4|6958.4|6974.6|6959.6|6974.6|6959.6|6973.4|6958.4|2
1735828900000|2025-01-02 14:41:40|6974.1|6959.1|6973.1|6958.1|6974.1|6959.1|6972.9|6957.9|1
1735828910000|2025-01-02 14:41:50|6972.4|6957.4|6972.1|6957.1|6972.4|6957.4|6971.6|6956.6|3
1735828920000|2025-01-02 14:42:00|6972.4|6957.4|6971.4|6956.4|6972.4|6957.4|6971.4|6956.4|1
1735828930000|2025-01-02 14:42:10|6971.9|6956.9|6968.6|6953.6|6971.9|6956.9|6968.6|6953.6|5
1735828940000|2025-01-02 14:42:20|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1735828970000|2025-01-02 14:42:50|6968.6|6953.6|6969.4|6954.4|6970.1|6955.1|6968.6|6953.6|6
1735828980000|2025-01-02 14:43:00|6969.1|6954.1|6970.1|6955.1|6970.1|6955.1|6969.1|6954.1|2
1735828990000|2025-01-02 14:43:10|6969.9|6954.9|6969.1|6954.1|6969.9|6954.9|6969.1|6954.1|5
1735829000000|2025-01-02 14:43:20|6968.9|6953.9|6969.1|6954.1|6969.4|6954.4|6968.9|6953.9|0
1735829010000|2025-01-02 14:43:30|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1735829020000|2025-01-02 14:43:40|6968.6|6953.6|6968.9|6953.9|6968.9|6953.9|6968.6|6953.6|1
1735829030000|2025-01-02 14:43:50|6969.6|6954.6|6970.4|6955.4|6970.4|6955.4|6969.6|6954.6|5
1735829040000|2025-01-02 14:44:00|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|0
1735829050000|2025-01-02 14:44:10|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1735829060000|2025-01-02 14:44:20|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|2
1735829070000|2025-01-02 14:44:30|6969.9|6954.9|6970.9|6955.9|6970.9|6955.9|6969.9|6954.9|4
1735829080000|2025-01-02 14:44:40|||||||||1
1735829090000|2025-01-02 14:44:50|6970.6|6955.6|6969.9|6954.9|6970.6|6955.6|6969.9|6954.9|1
1735829100000|2025-01-02 14:45:00|6969.4|6954.4|6967.4|6952.4|6969.4|6954.4|6966.9|6951.9|4
1735829110000|2025-01-02 14:45:10|6968.4|6953.4|6968.6|6953.6|6969.1|6954.1|6968.4|6953.4|5
1735829120000|2025-01-02 14:45:20|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|6
1735829130000|2025-01-02 14:45:30|6969.1|6954.1|6970.4|6955.4|6970.4|6955.4|6969.1|6954.1|7
1735829150000|2025-01-02 14:45:50|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|2
1735829160000|2025-01-02 14:46:00|6974.6|6959.6|6974.4|6959.4|6974.6|6959.6|6974.4|6959.4|2
1735829170000|2025-01-02 14:46:10|6975.4|6960.4|6974.9|6959.9|6976.6|6961.6|6974.9|6959.9|8
1735829200000|2025-01-02 14:46:40|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1735829210000|2025-01-02 14:46:50|6974.1|6959.1|6972.1|6957.1|6974.1|6959.1|6972.1|6957.1|10
1735829220000|2025-01-02 14:47:00|6972.4|6957.4|6972.1|6957.1|6972.4|6957.4|6972.1|6957.1|0
1735829230000|2025-01-02 14:47:10|||||||||2
1735829250000|2025-01-02 14:47:30|6970.4|6955.4|6967.9|6952.9|6970.4|6955.4|6967.9|6952.9|18
1735829270000|2025-01-02 14:47:50|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|1
1735829280000|2025-01-02 14:48:00|6966.6|6951.6|6964.6|6949.6|6966.6|6951.6|6964.6|6949.6|3
1735829290000|2025-01-02 14:48:10|6964.4|6949.4|6964.6|6949.6|6964.6|6949.6|6964.4|6949.4|1
1735829300000|2025-01-02 14:48:20|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1735829310000|2025-01-02 14:48:30|6964.6|6949.6|6964.6|6949.6|6964.9|6949.9|6964.6|6949.6|2
1735829320000|2025-01-02 14:48:40|6964.9|6949.9|6966.9|6951.9|6966.9|6951.9|6964.9|6949.9|14
1735829330000|2025-01-02 14:48:50|6968.4|6953.4|6968.4|6953.4|6969.4|6954.4|6968.4|6953.4|2
1735829340000|2025-01-02 14:49:00|6968.9|6953.9|6969.1|6954.1|6969.6|6954.6|6968.9|6953.9|4
1735829350000|2025-01-02 14:49:10|6968.9|6953.9|6968.6|6953.6|6968.9|6953.9|6968.6|6953.6|1
1735829360000|2025-01-02 14:49:20|6967.9|6952.9|6967.6|6952.6|6967.9|6952.9|6967.6|6952.6|1
1735829370000|2025-01-02 14:49:30|6968.1|6953.1|6967.6|6952.6|6968.1|6953.1|6967.6|6952.6|4
1735829380000|2025-01-02 14:49:40|6967.4|6952.4|6966.9|6951.9|6967.4|6952.4|6966.1|6951.1|2
1735829390000|2025-01-02 14:49:50|6966.6|6951.6|6964.6|6949.6|6966.9|6951.9|6964.6|6949.6|3
1735829400000|2025-01-02 14:50:00|6964.4|6949.4|6966.4|6951.4|6966.4|6951.4|6964.4|6949.4|10
1735829410000|2025-01-02 14:50:10|6966.9|6951.9|6968.4|6953.4|6968.4|6953.4|6966.9|6951.9|1
1735829430000|2025-01-02 14:50:30|6968.6|6953.6|6969.9|6954.9|6969.9|6954.9|6968.6|6953.6|2
1735829440000|2025-01-02 14:50:40|6970.4|6955.4|6967.9|6952.9|6971.1|6956.1|6966.6|6951.6|6
1735829450000|2025-01-02 14:50:50|6968.6|6953.6|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|1
1735829460000|2025-01-02 14:51:00|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6968.4|6953.4|1
1735829470000|2025-01-02 14:51:10|6969.9|6954.9|6970.4|6955.4|6970.4|6955.4|6969.9|6954.9|3
1735829490000|2025-01-02 14:51:30|6967.6|6952.6|6967.4|6952.4|6967.6|6952.6|6967.4|6952.4|1
1735829500000|2025-01-02 14:51:40|6967.6|6952.6|6967.4|6952.4|6968.9|6953.9|6967.4|6952.4|3
1735829510000|2025-01-02 14:51:50|6966.6|6951.6|6966.4|6951.4|6966.6|6951.6|6966.4|6951.4|0
1735829540000|2025-01-02 14:52:20|||||||||1
1735829550000|2025-01-02 14:52:30|6966.9|6951.9|6966.6|6951.6|6966.9|6951.9|6966.6|6951.6|1
1735829560000|2025-01-02 14:52:40|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|1
1735829570000|2025-01-02 14:52:50|6966.4|6951.4|6966.9|6951.9|6966.9|6951.9|6966.4|6951.4|5
1735829580000|2025-01-02 14:53:00|6968.6|6953.6|6969.1|6954.1|6969.1|6954.1|6968.6|6953.6|5
1735829590000|2025-01-02 14:53:10|6970.1|6955.1|6970.9|6955.9|6971.1|6956.1|6970.1|6955.1|0
1735829600000|2025-01-02 14:53:20|6971.1|6956.1|6969.6|6954.6|6971.1|6956.1|6969.4|6954.4|3
1735829610000|2025-01-02 14:53:30|6970.4|6955.4|6969.4|6954.4|6970.4|6955.4|6969.4|6954.4|2
1735829620000|2025-01-02 14:53:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1735829630000|2025-01-02 14:53:50|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.6|6953.6|1
1735829640000|2025-01-02 14:54:00|6967.1|6952.1|6968.9|6953.9|6968.9|6953.9|6967.1|6952.1|4
1735829650000|2025-01-02 14:54:10|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.1|6953.1|1
1735829660000|2025-01-02 14:54:20|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1735829670000|2025-01-02 14:54:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6965.9|6950.9|25
1735829680000|2025-01-02 14:54:40|6967.1|6952.1|6967.4|6952.4|6967.4|6952.4|6967.1|6952.1|0
1735829690000|2025-01-02 14:54:50|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.4|6953.4|11
1735829700000|2025-01-02 14:55:00|6968.6|6953.6|6968.4|6953.4|6968.6|6953.6|6968.4|6953.4|2
1735829710000|2025-01-02 14:55:10|6967.9|6952.9|6967.1|6952.1|6967.9|6952.9|6967.1|6952.1|0
1735829720000|2025-01-02 14:55:20|6968.6|6953.6|6968.1|6953.1|6968.6|6953.6|6968.1|6953.1|1
1735829730000|2025-01-02 14:55:30|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.6|6952.6|0
1735829740000|2025-01-02 14:55:40|6968.1|6953.1|6967.9|6952.9|6968.1|6953.1|6967.9|6952.9|1
1735829760000|2025-01-02 14:56:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1735829770000|2025-01-02 14:56:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|2
1735829780000|2025-01-02 14:56:20|6967.6|6952.6|6965.9|6950.9|6967.6|6952.6|6965.9|6950.9|3
1735829790000|2025-01-02 14:56:30|6966.4|6951.4|6966.1|6951.1|6966.4|6951.4|6966.1|6951.1|0
1735829800000|2025-01-02 14:56:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1735829820000|2025-01-02 14:57:00|6966.1|6951.1|6966.6|6951.6|6966.6|6951.6|6966.1|6951.1|1
1735829840000|2025-01-02 14:57:20|||||||||1
1735829850000|2025-01-02 14:57:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1735829860000|2025-01-02 14:57:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|4
1735829870000|2025-01-02 14:57:50|6969.1|6954.1|6966.9|6951.9|6969.9|6954.9|6966.9|6951.9|7
1735829880000|2025-01-02 14:58:00|6967.4|6952.4|6969.9|6954.9|6969.9|6954.9|6967.4|6952.4|2
1735829890000|2025-01-02 14:58:10|6970.1|6955.1|6970.4|6955.4|6970.9|6955.9|6970.1|6955.1|0
1735829900000|2025-01-02 14:58:20|6971.1|6956.1|6971.4|6956.4|6971.4|6956.4|6971.1|6956.1|1
1735829910000|2025-01-02 14:58:30|6971.6|6956.6|6969.9|6954.9|6971.6|6956.6|6969.4|6954.4|5
1735829920000|2025-01-02 14:58:40|6970.4|6955.4|6970.2|6955.2|6970.4|6955.4|6970.2|6955.2|2
1735829930000|2025-01-02 14:58:50|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|0
1735829940000|2025-01-02 14:59:00|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|6970.6|6955.6|0
1735829950000|2025-01-02 14:59:10|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|1
1735829970000|2025-01-02 14:59:30|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|1
1735829980000|2025-01-02 14:59:40|||||||||1
1735829990000|2025-01-02 14:59:50|6970.4|6955.4|6970.4|6955.4|6970.4|6955.4|6969.7|6954.7|3
1735830000000|2025-01-02 15:00:00|6970.9|6955.9|6968.9|6953.9|6970.9|6955.9|6968.9|6953.9|7
1735830010000|2025-01-02 15:00:10|6969.2|6954.2|6969.7|6954.7|6969.7|6954.7|6968.9|6953.9|8
1735830020000|2025-01-02 15:00:20|6968.4|6953.4|6967.9|6952.9|6968.4|6953.4|6967.9|6952.9|3
1735830030000|2025-01-02 15:00:30|6968.4|6953.4|6970.4|6955.4|6970.4|6955.4|6968.4|6953.4|6
1735830040000|2025-01-02 15:00:40|6970.7|6955.7|6970.2|6955.2|6970.7|6955.7|6970.2|6955.2|3
1735830050000|2025-01-02 15:00:50|6969.9|6954.9|6969.4|6954.4|6969.9|6954.9|6968.9|6953.9|19
1735830060000|2025-01-02 15:01:00|6969.9|6954.9|6969.2|6954.2|6969.9|6954.9|6969.2|6954.2|4
1735830070000|2025-01-02 15:01:10|6968.9|6953.9|6968.4|6953.4|6968.9|6953.9|6968.4|6953.4|3
1735830080000|2025-01-02 15:01:20|6967.9|6952.9|6966.7|6951.7|6967.9|6952.9|6966.7|6951.7|8
1735830090000|2025-01-02 15:01:30|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|2
1735830100000|2025-01-02 15:01:40|6965.2|6950.2|6964.4|6949.4|6965.2|6950.2|6964.4|6949.4|0
1735830120000|2025-01-02 15:02:00|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|0
1735830130000|2025-01-02 15:02:10|6964.4|6949.4|6964.7|6949.7|6964.7|6949.7|6964.4|6949.4|7
1735830140000|2025-01-02 15:02:20|||||||||1
1735830150000|2025-01-02 15:02:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|0
1735830170000|2025-01-02 15:02:50|6963.4|6948.4|6962.4|6947.4|6963.4|6948.4|6962.4|6947.4|20
1735830180000|2025-01-02 15:03:00|6962.7|6947.7|6962.2|6947.2|6962.7|6947.7|6962.2|6947.2|4
1735830190000|2025-01-02 15:03:10|6960.7|6945.7|6954.2|6939.2|6960.7|6945.7|6954.2|6939.2|52
1735830210000|2025-01-02 15:03:30|6955.4|6940.4|6957.2|6942.2|6957.2|6942.2|6955.4|6940.4|5
1735830220000|2025-01-02 15:03:40|6956.4|6941.4|6954.2|6939.2|6956.4|6941.4|6954.2|6939.2|14
1735830230000|2025-01-02 15:03:50|6954.4|6939.4|6953.7|6938.7|6954.4|6939.4|6953.7|6938.7|2
1735830240000|2025-01-02 15:04:00|||||||||1
1735830250000|2025-01-02 15:04:10|||||||||1
1735830270000|2025-01-02 15:04:30|6954.2|6939.2|6956.9|6941.9|6956.9|6941.9|6954.2|6939.2|7
1735830300000|2025-01-02 15:05:00|6957.9|6942.9|6959.4|6944.4|6961.9|6946.9|6957.9|6942.9|21
1735830310000|2025-01-02 15:05:10|6958.9|6943.9|6956.4|6941.4|6958.9|6943.9|6955.9|6940.9|5
1735830320000|2025-01-02 15:05:20|6955.9|6940.9|6954.7|6939.7|6955.9|6940.9|6954.7|6939.7|1
1735830330000|2025-01-02 15:05:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|1
1735830340000|2025-01-02 15:05:40|6955.4|6940.4|6956.9|6941.9|6957.4|6942.4|6955.4|6940.4|5
1735830350000|2025-01-02 15:05:50|6956.4|6941.4|6955.4|6940.4|6956.4|6941.4|6955.4|6940.4|4
1735830360000|2025-01-02 15:06:00|6956.9|6941.9|6958.2|6943.2|6958.2|6943.2|6956.9|6941.9|39
1735830370000|2025-01-02 15:06:10|6957.9|6942.9|6955.9|6940.9|6957.9|6942.9|6955.9|6940.9|1
1735830380000|2025-01-02 15:06:20|6956.2|6941.2|6956.9|6941.9|6956.9|6941.9|6955.9|6940.9|1
1735830390000|2025-01-02 15:06:30|6957.4|6942.4|6960.7|6945.7|6960.7|6945.7|6957.4|6942.4|4
1735830410000|2025-01-02 15:06:50|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1735830420000|2025-01-02 15:07:00|6961.4|6946.4|6961.7|6946.7|6961.7|6946.7|6961.4|6946.4|3
1735830430000|2025-01-02 15:07:10|6961.2|6946.2|6960.4|6945.4|6961.2|6946.2|6960.4|6945.4|11
1735830450000|2025-01-02 15:07:30|6959.7|6944.7|6959.9|6944.9|6959.9|6944.9|6959.7|6944.7|1
1735830460000|2025-01-02 15:07:40|||||||||4
1735830470000|2025-01-02 15:07:50|6960.2|6945.2|6960.2|6945.2|6960.4|6945.4|6960.2|6945.2|1
1735830480000|2025-01-02 15:08:00|6959.9|6944.9|6963.9|6948.9|6963.9|6948.9|6959.9|6944.9|2
1735830490000|2025-01-02 15:08:10|6964.2|6949.2|6966.4|6951.4|6966.4|6951.4|6964.2|6949.2|3
1735830500000|2025-01-02 15:08:20|6966.2|6951.2|6963.4|6948.4|6966.2|6951.2|6963.4|6948.4|11
1735830510000|2025-01-02 15:08:30|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|0
1735830520000|2025-01-02 15:08:40|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1735830530000|2025-01-02 15:08:50|6963.2|6948.2|6962.9|6947.9|6963.2|6948.2|6962.9|6947.9|0
1735830540000|2025-01-02 15:09:00|6963.7|6948.7|6965.9|6950.9|6965.9|6950.9|6963.7|6948.7|5
1735830550000|2025-01-02 15:09:10|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|1
1735830560000|2025-01-02 15:09:20|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1735830570000|2025-01-02 15:09:30|6967.2|6952.2|6966.9|6951.9|6967.2|6952.2|6966.9|6951.9|2
1735830580000|2025-01-02 15:09:40|6966.7|6951.7|6966.4|6951.4|6966.7|6951.7|6966.4|6951.4|4
1735830590000|2025-01-02 15:09:50|6966.7|6951.7|6967.4|6952.4|6969.2|6954.2|6966.7|6951.7|5
1735830600000|2025-01-02 15:10:00|6967.2|6952.2|6967.9|6952.9|6967.9|6952.9|6967.2|6952.2|1
1735830610000|2025-01-02 15:10:10|6968.7|6953.7|6967.4|6952.4|6968.7|6953.7|6965.7|6950.7|3
1735830620000|2025-01-02 15:10:20|6967.7|6952.7|6967.4|6952.4|6967.7|6952.7|6967.4|6952.4|0
1735830630000|2025-01-02 15:10:30|6967.2|6952.2|6968.7|6953.7|6968.7|6953.7|6967.2|6952.2|4
1735830640000|2025-01-02 15:10:40|6968.2|6953.2|6967.7|6952.7|6968.2|6953.2|6967.2|6952.2|3
1735830650000|2025-01-02 15:10:50|6967.2|6952.2|6966.4|6951.4|6967.2|6952.2|6966.4|6951.4|1
1735830660000|2025-01-02 15:11:00|6965.4|6950.4|6967.2|6952.2|6967.4|6952.4|6965.4|6950.4|3
1735830690000|2025-01-02 15:11:30|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1735830700000|2025-01-02 15:11:40|6967.7|6952.7|6967.2|6952.2|6968.2|6953.2|6967.2|6952.2|8
1735830710000|2025-01-02 15:11:50|6967.7|6952.7|6967.4|6952.4|6967.7|6952.7|6967.4|6952.4|0
1735830720000|2025-01-02 15:12:00|6967.2|6952.2|6971.2|6956.2|6971.4|6956.4|6967.2|6952.2|3
1735830730000|2025-01-02 15:12:10|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1735830750000|2025-01-02 15:12:30|||||||||4
1735830770000|2025-01-02 15:12:50|6970.4|6955.4|6970.9|6955.9|6970.9|6955.9|6970.4|6955.4|2
1735830780000|2025-01-02 15:13:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|1
1735830790000|2025-01-02 15:13:10|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|0
1735830830000|2025-01-02 15:13:50|||||||||4
1735830840000|2025-01-02 15:14:00|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|6971.4|6956.4|2
1735830850000|2025-01-02 15:14:10|||||||||1
1735830860000|2025-01-02 15:14:20|6970.9|6955.9|6968.9|6953.9|6970.9|6955.9|6968.9|6953.9|15
1735830870000|2025-01-02 15:14:30|6968.4|6953.4|6968.2|6953.2|6968.4|6953.4|6968.2|6953.2|1
1735830890000|2025-01-02 15:14:50|||||||||2
1735830900000|2025-01-02 15:15:00|6967.9|6952.9|6968.4|6953.4|6968.9|6953.9|6965.9|6950.9|8
1735830920000|2025-01-02 15:15:20|6968.2|6953.2|6967.9|6952.9|6968.2|6953.2|6967.4|6952.4|2
1735830930000|2025-01-02 15:15:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|10
1735830940000|2025-01-02 15:15:40|6966.9|6951.9|6968.9|6953.9|6968.9|6953.9|6966.9|6951.9|3
1735830990000|2025-01-02 15:16:30|||||||||1
1735831000000|2025-01-02 15:16:40|||||||||1
1735831010000|2025-01-02 15:16:50|6969.2|6954.2|6969.4|6954.4|6969.4|6954.4|6969.2|6954.2|1
1735831020000|2025-01-02 15:17:00|6967.7|6952.7|6967.4|6952.4|6967.7|6952.7|6967.4|6952.4|9
1735831030000|2025-01-02 15:17:10|6967.2|6952.2|6965.4|6950.4|6967.4|6952.4|6965.4|6950.4|1
1735831040000|2025-01-02 15:17:20|6965.2|6950.2|6965.7|6950.7|6965.7|6950.7|6963.7|6948.7|10
1735831050000|2025-01-02 15:17:30|6965.9|6950.9|6965.2|6950.2|6965.9|6950.9|6964.4|6949.4|4
1735831060000|2025-01-02 15:17:40|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.4|6949.4|7
1735831070000|2025-01-02 15:17:50|6966.4|6951.4|6966.2|6951.2|6966.4|6951.4|6966.2|6951.2|0
1735831080000|2025-01-02 15:18:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1735831090000|2025-01-02 15:18:10|||||||||1
1735831100000|2025-01-02 15:18:20|6965.4|6950.4|6963.9|6948.9|6965.4|6950.4|6963.9|6948.9|1
1735831110000|2025-01-02 15:18:30|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1735831120000|2025-01-02 15:18:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|1
1735831160000|2025-01-02 15:19:20|||||||||1
1735831170000|2025-01-02 15:19:30|||||||||1
1735831180000|2025-01-02 15:19:40|6964.4|6949.4|6960.9|6945.9|6964.9|6949.9|6960.2|6945.2|17
1735831190000|2025-01-02 15:19:50|||||||||1
1735831230000|2025-01-02 15:20:30|6961.2|6946.2|6962.9|6947.9|6962.9|6947.9|6961.2|6946.2|5
1735831240000|2025-01-02 15:20:40|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6963.4|6948.4|7
1735831260000|2025-01-02 15:21:00|6964.7|6949.7|6964.7|6949.7|6965.2|6950.2|6963.9|6948.9|7
1735831280000|2025-01-02 15:21:20|6965.2|6950.2|6966.7|6951.7|6966.7|6951.7|6965.2|6950.2|11
1735831290000|2025-01-02 15:21:30|6966.4|6951.4|6966.9|6951.9|6966.9|6951.9|6966.4|6951.4|15
1735831300000|2025-01-02 15:21:40|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|0
1735831310000|2025-01-02 15:21:50|6966.4|6951.4|6965.2|6950.2|6966.4|6951.4|6964.4|6949.4|8
1735831320000|2025-01-02 15:22:00|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|0
1735831330000|2025-01-02 15:22:10|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|1
1735831340000|2025-01-02 15:22:20|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|6965.2|6950.2|1
1735831360000|2025-01-02 15:22:40|6964.7|6949.7|6963.7|6948.7|6964.7|6949.7|6963.7|6948.7|4
1735831370000|2025-01-02 15:22:50|6963.4|6948.4|6964.4|6949.4|6964.4|6949.4|6963.4|6948.4|4
1735831380000|2025-01-02 15:23:00|6964.7|6949.7|6964.9|6949.9|6964.9|6949.9|6964.7|6949.7|1
1735831400000|2025-01-02 15:23:20|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|1
1735831410000|2025-01-02 15:23:30|6965.9|6950.9|6965.4|6950.4|6965.9|6950.9|6965.4|6950.4|0
1735831420000|2025-01-02 15:23:40|6965.9|6950.9|6965.7|6950.7|6965.9|6950.9|6965.7|6950.7|0
1735831440000|2025-01-02 15:24:00|6966.2|6951.2|6965.7|6950.7|6966.2|6951.2|6965.4|6950.4|1
1735831460000|2025-01-02 15:24:20|6965.4|6950.4|6963.9|6948.9|6965.4|6950.4|6963.9|6948.9|3
1735831470000|2025-01-02 15:24:30|6963.4|6948.4|6963.7|6948.7|6963.7|6948.7|6963.4|6948.4|0
1735831480000|2025-01-02 15:24:40|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|6963.9|6948.9|1
1735831490000|2025-01-02 15:24:50|||||||||1
1735831520000|2025-01-02 15:25:20|6964.2|6949.2|6964.7|6949.7|6964.7|6949.7|6964.2|6949.2|7
1735831530000|2025-01-02 15:25:30|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|2
1735831540000|2025-01-02 15:25:40|6966.4|6951.4|6966.2|6951.2|6966.4|6951.4|6966.2|6951.2|1
1735831550000|2025-01-02 15:25:50|6966.4|6951.4|6965.2|6950.2|6966.4|6951.4|6964.7|6949.7|11
1735831560000|2025-01-02 15:26:00|6965.9|6950.9|6964.7|6949.7|6966.4|6951.4|6964.7|6949.7|4
1735831570000|2025-01-02 15:26:10|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6963.7|6948.7|15
1735831580000|2025-01-02 15:26:20|6965.2|6950.2|6968.7|6953.7|6968.7|6953.7|6965.2|6950.2|9
1735831600000|2025-01-02 15:26:40|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1735831610000|2025-01-02 15:26:50|||||||||1
1735831620000|2025-01-02 15:27:00|6969.4|6954.4|6969.2|6954.2|6969.4|6954.4|6969.2|6954.2|2
1735831640000|2025-01-02 15:27:20|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|1
1735831650000|2025-01-02 15:27:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|1
1735831660000|2025-01-02 15:27:40|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|6969.4|6954.4|2
1735831670000|2025-01-02 15:27:50|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|2
1735831700000|2025-01-02 15:28:20|6970.9|6955.9|6972.9|6957.9|6972.9|6957.9|6970.9|6955.9|14
1735831710000|2025-01-02 15:28:30|6973.4|6958.4|6973.4|6958.4|6973.7|6958.7|6972.4|6957.4|7
1735831730000|2025-01-02 15:28:50|||||||||1
1735831740000|2025-01-02 15:29:00|6972.4|6957.4|6973.4|6958.4|6973.4|6958.4|6971.4|6956.4|4
1735831760000|2025-01-02 15:29:20|||||||||1
1735831780000|2025-01-02 15:29:40|6973.7|6958.7|6973.4|6958.4|6973.7|6958.7|6973.4|6958.4|1
1735831790000|2025-01-02 15:29:50|||||||||1
1735831800000|2025-01-02 15:30:00|6974.4|6959.4|6976.9|6961.9|6977.4|6962.4|6974.4|6959.4|24
1735831810000|2025-01-02 15:30:10|6977.4|6962.4|6985.4|6970.4|6985.4|6970.4|6976.9|6961.9|76
1735831820000|2025-01-02 15:30:20|6985.7|6970.7|6984.2|6969.2|6985.9|6970.9|6984.2|6969.2|22
1735831830000|2025-01-02 15:30:30|6983.7|6968.7|6987.7|6972.7|6987.7|6972.7|6983.7|6968.7|14
1735831840000|2025-01-02 15:30:40|6988.2|6973.2|6991.2|6976.2|6991.7|6976.7|6988.2|6973.2|9
1735831850000|2025-01-02 15:30:50|6991.4|6976.4|6987.9|6972.9|6992.4|6977.4|6986.9|6971.9|22
1735831860000|2025-01-02 15:31:00|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|1
1735831870000|2025-01-02 15:31:10|6987.4|6972.4|6986.9|6971.9|6987.4|6972.4|6986.9|6971.9|11
1735831880000|2025-01-02 15:31:20|6988.4|6973.4|6992.9|6977.9|6992.9|6977.9|6988.4|6973.4|17
1735831890000|2025-01-02 15:31:30|6992.2|6977.2|6990.2|6975.2|6992.2|6977.2|6989.7|6974.7|15
1735831900000|2025-01-02 15:31:40|6990.4|6975.4|6994.9|6979.9|6994.9|6979.9|6990.2|6975.2|15
1735831910000|2025-01-02 15:31:50|6994.2|6979.2|6995.4|6980.4|6995.4|6980.4|6992.9|6977.9|10
1735831920000|2025-01-02 15:32:00|6995.7|6980.7|6995.9|6980.9|6995.9|6980.9|6995.7|6980.7|4
1735831950000|2025-01-02 15:32:30|6995.7|6980.7|6996.9|6981.9|6996.9|6981.9|6995.4|6980.4|3
1735831960000|2025-01-02 15:32:40|6997.7|6982.7|6995.9|6980.9|6997.7|6982.7|6995.9|6980.9|4
1735831970000|2025-01-02 15:32:50|6995.4|6980.4|6993.9|6978.9|6995.4|6980.4|6993.7|6978.7|2
1735831980000|2025-01-02 15:33:00|6994.2|6979.2|6994.4|6979.4|6994.4|6979.4|6994.2|6979.2|1
1735832000000|2025-01-02 15:33:20|6994.2|6979.2|6994.2|6979.2|6994.7|6979.7|6994.2|6979.2|5
1735832010000|2025-01-02 15:33:30|6993.9|6978.9|6995.4|6980.4|6995.7|6980.7|6993.9|6978.9|4
1735832020000|2025-01-02 15:33:40|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|6995.2|6980.2|2
1735832030000|2025-01-02 15:33:50|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|6995.4|6980.4|2
1735832040000|2025-01-02 15:34:00|6993.9|6978.9|6994.2|6979.2|6994.2|6979.2|6993.9|6978.9|11
1735832050000|2025-01-02 15:34:10|6994.4|6979.4|6989.7|6974.7|6994.4|6979.4|6989.7|6974.7|2
1735832060000|2025-01-02 15:34:20|6989.9|6974.9|6990.7|6975.7|6990.7|6975.7|6989.9|6974.9|6
1735832070000|2025-01-02 15:34:30|6990.9|6975.9|6990.9|6975.9|6991.2|6976.2|6990.9|6975.9|0
1735832080000|2025-01-02 15:34:40|||||||||1
1735832090000|2025-01-02 15:34:50|6990.7|6975.7|6993.7|6978.7|6993.7|6978.7|6990.7|6975.7|6
1735832100000|2025-01-02 15:35:00|6994.9|6979.9|6993.2|6978.2|6996.7|6981.7|6993.2|6978.2|6
1735832110000|2025-01-02 15:35:10|6992.4|6977.4|6991.9|6976.9|6992.4|6977.4|6991.9|6976.9|5
1735832120000|2025-01-02 15:35:20|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|6991.7|6976.7|0
1735832140000|2025-01-02 15:35:40|6993.4|6978.4|6994.2|6979.2|6994.2|6979.2|6993.4|6978.4|4
1735832150000|2025-01-02 15:35:50|6994.4|6979.4|6992.4|6977.4|6994.4|6979.4|6992.4|6977.4|3
1735832160000|2025-01-02 15:36:00|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|6992.7|6977.7|2
1735832170000|2025-01-02 15:36:10|6992.4|6977.4|6990.9|6975.9|6992.9|6977.9|6990.9|6975.9|4
1735832180000|2025-01-02 15:36:20|6991.4|6976.4|6990.2|6975.2|6991.4|6976.4|6990.2|6975.2|3
1735832190000|2025-01-02 15:36:30|6990.9|6975.9|6990.7|6975.7|6990.9|6975.9|6990.7|6975.7|2
1735832200000|2025-01-02 15:36:40|6990.2|6975.2|6989.7|6974.7|6990.2|6975.2|6989.7|6974.7|2
1735832210000|2025-01-02 15:36:50|||||||||1
1735832220000|2025-01-02 15:37:00|6990.7|6975.7|6991.9|6976.9|6991.9|6976.9|6990.7|6975.7|5
1735832230000|2025-01-02 15:37:10|||||||||2
1735832240000|2025-01-02 15:37:20|6991.7|6976.7|6991.2|6976.2|6991.7|6976.7|6991.2|6976.2|2
1735832250000|2025-01-02 15:37:30|6991.9|6976.9|6991.7|6976.7|6991.9|6976.9|6991.7|6976.7|2
1735832270000|2025-01-02 15:37:50|6991.9|6976.9|6991.2|6976.2|6991.9|6976.9|6991.2|6976.2|2
1735832280000|2025-01-02 15:38:00|6990.7|6975.7|6989.7|6974.7|6990.7|6975.7|6989.7|6974.7|3
1735832290000|2025-01-02 15:38:10|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|4
1735832300000|2025-01-02 15:38:20|6988.9|6973.9|6989.2|6974.2|6989.2|6974.2|6988.9|6973.9|1
1735832310000|2025-01-02 15:38:30|6989.4|6974.4|6988.4|6973.4|6989.4|6974.4|6987.7|6972.7|5
1735832320000|2025-01-02 15:38:40|6988.7|6973.7|6988.4|6973.4|6988.7|6973.7|6988.4|6973.4|1
1735832340000|2025-01-02 15:39:00|6987.9|6972.9|6988.4|6973.4|6988.4|6973.4|6987.9|6972.9|0
1735832350000|2025-01-02 15:39:10|6988.2|6973.2|6988.7|6973.7|6988.7|6973.7|6988.2|6973.2|5
1735832360000|2025-01-02 15:39:20|6989.7|6974.7|6989.7|6974.7|6989.9|6974.9|6989.4|6974.4|0
1735832370000|2025-01-02 15:39:30|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|6989.2|6974.2|1
1735832380000|2025-01-02 15:39:40|6988.9|6973.9|6988.4|6973.4|6988.9|6973.9|6988.4|6973.4|3
1735832390000|2025-01-02 15:39:50|6988.2|6973.2|6988.4|6973.4|6988.4|6973.4|6987.7|6972.7|4
1735832400000|2025-01-02 15:40:00|6988.2|6973.2|6985.2|6970.2|6988.2|6973.2|6985.2|6970.2|4
1735832410000|2025-01-02 15:40:10|6985.4|6970.4|6984.7|6969.7|6985.4|6970.4|6984.7|6969.7|3
1735832420000|2025-01-02 15:40:20|6985.4|6970.4|6985.9|6970.9|6985.9|6970.9|6985.4|6970.4|9
1735832430000|2025-01-02 15:40:30|6986.2|6971.2|6988.7|6973.7|6988.7|6973.7|6986.2|6971.2|1
1735832440000|2025-01-02 15:40:40|6989.2|6974.2|6988.7|6973.7|6990.4|6975.4|6987.9|6972.9|4
1735832450000|2025-01-02 15:40:50|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|0
1735832460000|2025-01-02 15:41:00|||||||||3
1735832470000|2025-01-02 15:41:10|6987.4|6972.4|6986.2|6971.2|6987.4|6972.4|6984.9|6969.9|2
1735832490000|2025-01-02 15:41:30|6985.7|6970.7|6983.2|6968.2|6985.7|6970.7|6983.2|6968.2|6
1735832500000|2025-01-02 15:41:40|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.4|6967.4|15
1735832510000|2025-01-02 15:41:50|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|1
1735832520000|2025-01-02 15:42:00|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|6982.9|6967.9|0
1735832550000|2025-01-02 15:42:30|6980.9|6965.9|6978.9|6963.9|6980.9|6965.9|6978.9|6963.9|4
1735832560000|2025-01-02 15:42:40|6980.4|6965.4|6981.2|6966.2|6981.4|6966.4|6980.4|6965.4|3
1735832570000|2025-01-02 15:42:50|6980.7|6965.7|6979.2|6964.2|6980.9|6965.9|6979.2|6964.2|7
1735832580000|2025-01-02 15:43:00|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|6978.9|6963.9|1
1735832590000|2025-01-02 15:43:10|||||||||2
1735832600000|2025-01-02 15:43:20|6978.4|6963.4|6980.9|6965.9|6980.9|6965.9|6978.4|6963.4|4
1735832610000|2025-01-02 15:43:30|6982.7|6967.7|6980.4|6965.4|6982.9|6967.9|6980.4|6965.4|12
1735832620000|2025-01-02 15:43:40|6980.7|6965.7|6980.2|6965.2|6980.7|6965.7|6980.2|6965.2|1
1735832630000|2025-01-02 15:43:50|6979.7|6964.7|6977.9|6962.9|6979.7|6964.7|6977.9|6962.9|9
1735832640000|2025-01-02 15:44:00|6975.9|6960.9|6975.7|6960.7|6975.9|6960.9|6975.7|6960.7|12
1735832650000|2025-01-02 15:44:10|6974.7|6959.7|6974.4|6959.4|6974.7|6959.7|6974.2|6959.2|11
1735832660000|2025-01-02 15:44:20|6973.9|6958.9|6976.2|6961.2|6976.2|6961.2|6972.2|6957.2|10
1735832670000|2025-01-02 15:44:30|||||||||1
1735832680000|2025-01-02 15:44:40|6975.9|6960.9|6976.4|6961.4|6976.4|6961.4|6975.9|6960.9|1
1735832690000|2025-01-02 15:44:50|6976.2|6961.2|6975.2|6960.2|6976.2|6961.2|6975.2|6960.2|3
1735832700000|2025-01-02 15:45:00|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|6974.4|6959.4|0
1735832710000|2025-01-02 15:45:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|7
1735832730000|2025-01-02 15:45:30|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1735832740000|2025-01-02 15:45:40|6976.4|6961.4|6977.7|6962.7|6977.9|6962.9|6976.4|6961.4|12
1735832750000|2025-01-02 15:45:50|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|6977.9|6962.9|0
1735832780000|2025-01-02 15:46:20|||||||||1
1735832810000|2025-01-02 15:46:50|6977.7|6962.7|6978.2|6963.2|6978.2|6963.2|6977.7|6962.7|12
1735832820000|2025-01-02 15:47:00|6977.9|6962.9|6976.9|6961.9|6977.9|6962.9|6975.9|6960.9|22
1735832830000|2025-01-02 15:47:10|6976.7|6961.7|6978.2|6963.2|6978.4|6963.4|6976.7|6961.7|3
1735832840000|2025-01-02 15:47:20|6977.7|6962.7|6976.4|6961.4|6977.7|6962.7|6976.4|6961.4|3
1735832850000|2025-01-02 15:47:30|6975.9|6960.9|6976.9|6961.9|6976.9|6961.9|6975.9|6960.9|2
1735832860000|2025-01-02 15:47:40|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|6976.7|6961.7|0
1735832880000|2025-01-02 15:48:00|6976.4|6961.4|6975.9|6960.9|6976.4|6961.4|6975.9|6960.9|5
1735832900000|2025-01-02 15:48:20|6975.7|6960.7|6973.7|6958.7|6975.7|6960.7|6973.7|6958.7|5
1735832910000|2025-01-02 15:48:30|6973.9|6958.9|6975.4|6960.4|6975.4|6960.4|6973.9|6958.9|12
1735832920000|2025-01-02 15:48:40|6975.2|6960.2|6973.4|6958.4|6975.2|6960.2|6972.9|6957.9|10
1735832930000|2025-01-02 15:48:50|6973.7|6958.7|6975.7|6960.7|6975.7|6960.7|6973.7|6958.7|6
1735832940000|2025-01-02 15:49:00|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|0
1735832950000|2025-01-02 15:49:10|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|9
1735832960000|2025-01-02 15:49:20|6975.9|6960.9|6974.4|6959.4|6975.9|6960.9|6974.4|6959.4|7
1735832970000|2025-01-02 15:49:30|||||||||4
1735832980000|2025-01-02 15:49:40|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|6975.7|6960.7|1
1735833000000|2025-01-02 15:50:00|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|2
1735833010000|2025-01-02 15:50:10|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|6976.9|6961.9|8
1735833020000|2025-01-02 15:50:20|||||||||6
1735833040000|2025-01-02 15:50:40|6974.4|6959.4|6973.7|6958.7|6974.4|6959.4|6973.7|6958.7|21
1735833050000|2025-01-02 15:50:50|||||||||2
1735833060000|2025-01-02 15:51:00|6973.9|6958.9|6975.9|6960.9|6975.9|6960.9|6973.9|6958.9|8
1735833070000|2025-01-02 15:51:10|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|6976.2|6961.2|0
1735833100000|2025-01-02 15:51:40|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|6976.4|6961.4|1
1735833120000|2025-01-02 15:52:00|6976.2|6961.2|6975.9|6960.9|6976.2|6961.2|6975.9|6960.9|2
1735833130000|2025-01-02 15:52:10|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|6975.4|6960.4|0
1735833140000|2025-01-02 15:52:20|6975.7|6960.7|6975.9|6960.9|6975.9|6960.9|6975.7|6960.7|1
1735833150000|2025-01-02 15:52:30|6976.2|6961.2|6975.4|6960.4|6976.2|6961.2|6975.2|6960.2|16
1735833160000|2025-01-02 15:52:40|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|6975.9|6960.9|4
1735833170000|2025-01-02 15:52:50|6976.4|6961.4|6981.9|6966.9|6982.2|6967.2|6976.4|6961.4|14
1735833180000|2025-01-02 15:53:00|6981.7|6966.7|6981.4|6966.4|6981.7|6966.7|6981.4|6966.4|0
1735833190000|2025-01-02 15:53:10|||||||||2
1735833200000|2025-01-02 15:53:20|6981.2|6966.2|6981.4|6966.4|6981.4|6966.4|6980.7|6965.7|6
1735833210000|2025-01-02 15:53:30|6981.7|6966.7|6981.9|6966.9|6981.9|6966.9|6981.7|6966.7|3
1735833220000|2025-01-02 15:53:40|6982.5|6967.5|6982.4|6967.4|6982.9|6967.9|6982.4|6967.4|2
1735833230000|2025-01-02 15:53:50|6982.2|6967.2|6980.7|6965.7|6982.2|6967.2|6980.7|6965.7|5
1735833240000|2025-01-02 15:54:00|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|8
1735833250000|2025-01-02 15:54:10|||||||||2
1735833270000|2025-01-02 15:54:30|||||||||1
1735833280000|2025-01-02 15:54:40|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|2
1735833290000|2025-01-02 15:54:50|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|6982.4|6967.4|4
1735833300000|2025-01-02 15:55:00|6982.7|6967.7|6988.2|6973.2|6988.4|6973.4|6982.7|6967.7|11
1735833310000|2025-01-02 15:55:10|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|6988.4|6973.4|0
1735833320000|2025-01-02 15:55:20|6986.4|6971.4|6983.7|6968.7|6986.4|6971.4|6983.5|6968.5|23
1735833330000|2025-01-02 15:55:30|6983.5|6968.5|6984.7|6969.7|6984.7|6969.7|6983.5|6968.5|5
1735833340000|2025-01-02 15:55:40|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6
1735833350000|2025-01-02 15:55:50|6984.2|6969.2|6984.7|6969.7|6984.7|6969.7|6984|6969|4
1735833360000|2025-01-02 15:56:00|6984|6969|6984.5|6969.5|6984.5|6969.5|6984|6969|7
1735833370000|2025-01-02 15:56:10|6983.7|6968.7|6985.5|6970.5|6985.5|6970.5|6983.7|6968.7|26
1735833390000|2025-01-02 15:56:30|6985.7|6970.7|6987.5|6972.5|6987.5|6972.5|6985.7|6970.7|2
1735833410000|2025-01-02 15:56:50|6987|6972|6987|6972|6987|6972|6987|6972|1
1735833420000|2025-01-02 15:57:00|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|6987.2|6972.2|1
1735833430000|2025-01-02 15:57:10|6987|6972|6986|6971|6987.2|6972.2|6985.5|6970.5|18
1735833440000|2025-01-02 15:57:20|||||||||7
1735833450000|2025-01-02 15:57:30|6987|6972|6987|6972|6987|6972|6987|6972|4
1735833460000|2025-01-02 15:57:40|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|6986.7|6971.7|2
1735833490000|2025-01-02 15:58:10|||||||||1
1735833500000|2025-01-02 15:58:20|6986|6971|6986|6971|6986|6971|6986|6971|1
1735833510000|2025-01-02 15:58:30|6986.7|6971.7|6987|6972|6987|6972|6986.7|6971.7|2
1735833520000|2025-01-02 15:58:40|||||||||2
1735833530000|2025-01-02 15:58:50|6986|6971|6983.7|6968.7|6986|6971|6983.7|6968.7|10
1735833540000|2025-01-02 15:59:00|6982.7|6967.7|6983.5|6968.5|6983.7|6968.7|6982.2|6967.2|17
1735833550000|2025-01-02 15:59:10|6983.7|6968.7|6985.7|6970.7|6986.2|6971.2|6983.7|6968.7|7
1735833560000|2025-01-02 15:59:20|6985|6970|6984.2|6969.2|6985|6970|6984.2|6969.2|1
1735833570000|2025-01-02 15:59:30|6984.5|6969.5|6984.7|6969.7|6984.7|6969.7|6984.5|6969.5|1
1735833590000|2025-01-02 15:59:50|6983.5|6968.5|6984|6969|6984|6969|6983.5|6968.5|2
1735833600000|2025-01-02 16:00:00|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6982.7|6967.7|5
1735833610000|2025-01-02 16:00:10|6984|6969|6983.7|6968.7|6984|6969|6983.7|6968.7|1
1735833630000|2025-01-02 16:00:30|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|6983.2|6968.2|0
1735833640000|2025-01-02 16:00:40|6983|6968|6983|6968|6983.2|6968.2|6983|6968|7
1735833650000|2025-01-02 16:00:50|6983.2|6968.2|6984.7|6969.7|6984.7|6969.7|6983.2|6968.2|11
1735833660000|2025-01-02 16:01:00|6985.5|6970.5|6985.7|6970.7|6986|6971|6985.5|6970.5|0
1735833670000|2025-01-02 16:01:10|6986|6971|6986|6971|6986|6971|6986|6971|0
1735833680000|2025-01-02 16:01:20|||||||||1
1735833700000|2025-01-02 16:01:40|||||||||1
1735833710000|2025-01-02 16:01:50|6985.7|6970.7|6987.2|6972.2|6987.2|6972.2|6985.7|6970.7|8
1735833720000|2025-01-02 16:02:00|6987|6972|6987|6972|6987|6972|6987|6972|2
1735833730000|2025-01-02 16:02:10|||||||||1
1735833740000|2025-01-02 16:02:20|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|6988.2|6973.2|4
1735833770000|2025-01-02 16:02:50|6988.7|6973.7|6990|6975|6990|6975|6988.7|6973.7|1
1735833780000|2025-01-02 16:03:00|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|6989.7|6974.7|9
1735833790000|2025-01-02 16:03:10|6988.5|6973.5|6988.2|6973.2|6988.5|6973.5|6988.2|6973.2|7
1735833800000|2025-01-02 16:03:20|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|6987.7|6972.7|1
1735833810000|2025-01-02 16:03:30|6987.2|6972.2|6986.7|6971.7|6987.2|6972.2|6986.7|6971.7|5
1735833820000|2025-01-02 16:03:40|6987|6972|6986.7|6971.7|6987|6972|6986.7|6971.7|0
1735833840000|2025-01-02 16:04:00|6986.5|6971.5|6985.2|6970.2|6986.5|6971.5|6985.2|6970.2|16
1735833850000|2025-01-02 16:04:10|6985.5|6970.5|6984.7|6969.7|6985.5|6970.5|6984.7|6969.7|2
1735833860000|2025-01-02 16:04:20|6984|6969|6983.5|6968.5|6984|6969|6983.5|6968.5|1
1735833870000|2025-01-02 16:04:30|6983.2|6968.2|6982.2|6967.2|6983.2|6968.2|6982.2|6967.2|4
1735833880000|2025-01-02 16:04:40|6981.7|6966.7|6981.5|6966.5|6981.7|6966.7|6981.5|6966.5|2
1735833890000|2025-01-02 16:04:50|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|1
1735833900000|2025-01-02 16:05:00|6980.7|6965.7|6979.5|6964.5|6980.7|6965.7|6979.5|6964.5|13
1735833910000|2025-01-02 16:05:10|6979|6964|6979|6964|6979|6964|6979|6964|0
1735833920000|2025-01-02 16:05:20|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|2
1735833930000|2025-01-02 16:05:30|||||||||1
1735833940000|2025-01-02 16:05:40|6978.2|6963.2|6979|6964|6979|6964|6978.2|6963.2|10
1735833950000|2025-01-02 16:05:50|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|6979.2|6964.2|1
1735833960000|2025-01-02 16:06:00|||||||||1
1735834010000|2025-01-02 16:06:50|6979.5|6964.5|6980|6965|6980|6965|6979.5|6964.5|2
1735834020000|2025-01-02 16:07:00|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|1
1735834050000|2025-01-02 16:07:30|||||||||1
1735834060000|2025-01-02 16:07:40|6981|6966|6981|6966|6981|6966|6981|6966|10
1735834100000|2025-01-02 16:08:20|6980.7|6965.7|6978.2|6963.2|6980.7|6965.7|6978.2|6963.2|7
1735834110000|2025-01-02 16:08:30|6979.7|6964.7|6980.2|6965.2|6980.2|6965.2|6979.7|6964.7|17
1735834120000|2025-01-02 16:08:40|||||||||4
1735834140000|2025-01-02 16:09:00|6981|6966|6982.7|6967.7|6982.7|6967.7|6981|6966|4
1735834170000|2025-01-02 16:09:30|6982.5|6967.5|6981.7|6966.7|6982.5|6967.5|6981.7|6966.7|2
1735834180000|2025-01-02 16:09:40|6982|6967|6982|6967|6982|6967|6982|6967|1
1735834190000|2025-01-02 16:09:50|6984.5|6969.5|6984.2|6969.2|6984.5|6969.5|6984.2|6969.2|3
1735834200000|2025-01-02 16:10:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1735834210000|2025-01-02 16:10:10|6984.7|6969.7|6982|6967|6984.7|6969.7|6981.7|6966.7|3
1735834220000|2025-01-02 16:10:20|6981.7|6966.7|6982|6967|6982|6967|6981.7|6966.7|3
1735834230000|2025-01-02 16:10:30|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|6981.7|6966.7|1
1735834240000|2025-01-02 16:10:40|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|0
1735834270000|2025-01-02 16:11:10|||||||||1
1735834280000|2025-01-02 16:11:20|||||||||10
1735834310000|2025-01-02 16:11:50|||||||||2
1735834320000|2025-01-02 16:12:00|6980.7|6965.7|6981|6966|6981|6966|6980.7|6965.7|1
1735834360000|2025-01-02 16:12:40|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|6980.2|6965.2|22
1735834390000|2025-01-02 16:13:10|||||||||1
1735834400000|2025-01-02 16:13:20|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|2
1735834410000|2025-01-02 16:13:30|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|9
1735834420000|2025-01-02 16:13:40|6982|6967|6982|6967|6982|6967|6982|6967|0
1735834430000|2025-01-02 16:13:50|||||||||2
1735834440000|2025-01-02 16:14:00|6982.5|6967.5|6984|6969|6984|6969|6982.5|6967.5|12
1735834450000|2025-01-02 16:14:10|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|6983.7|6968.7|1
1735834460000|2025-01-02 16:14:20|6984|6969|6983.7|6968.7|6984|6969|6983.7|6968.7|3
1735834470000|2025-01-02 16:14:30|||||||||2
1735834480000|2025-01-02 16:14:40|6983.5|6968.5|6982|6967|6983.5|6968.5|6982|6967|4
1735834490000|2025-01-02 16:14:50|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|6981.2|6966.2|1
1735834500000|2025-01-02 16:15:00|6981.5|6966.5|6980|6965|6981.7|6966.7|6980|6965|3
1735834520000|2025-01-02 16:15:20|6978|6963|6978|6963|6978|6963|6978|6963|35
1735834530000|2025-01-02 16:15:30|||||||||2
1735834540000|2025-01-02 16:15:40|6978.5|6963.5|6978.7|6963.7|6978.7|6963.7|6978.5|6963.5|6
1735834550000|2025-01-02 16:15:50|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|6979.7|6964.7|3
1735834560000|2025-01-02 16:16:00|||||||||1
1735834580000|2025-01-02 16:16:20|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|1
1735834590000|2025-01-02 16:16:30|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|6978.7|6963.7|0
1735834610000|2025-01-02 16:16:50|||||||||2
1735834620000|2025-01-02 16:17:00|||||||||5
1735834660000|2025-01-02 16:17:40|6979|6964|6978.7|6963.7|6979|6964|6978.7|6963.7|11
1735834670000|2025-01-02 16:17:50|6977.5|6962.5|6975.7|6960.7|6977.5|6962.5|6975.7|6960.7|2
1735834680000|2025-01-02 16:18:00|6975.5|6960.5|6973.7|6958.7|6975.7|6960.7|6973.7|6958.7|3
1735834690000|2025-01-02 16:18:10|6973.5|6958.5|6973.2|6958.2|6973.5|6958.5|6973.2|6958.2|2
1735834700000|2025-01-02 16:18:20|6974|6959|6973.7|6958.7|6974|6959|6973.7|6958.7|2
1735834720000|2025-01-02 16:18:40|6974|6959|6973.7|6958.7|6974|6959|6973.2|6958.2|13
1735834740000|2025-01-02 16:19:00|6974|6959|6973.7|6958.7|6974|6959|6973.7|6958.7|0
1735834770000|2025-01-02 16:19:30|6974|6959|6974|6959|6974|6959|6974|6959|1
1735834790000|2025-01-02 16:19:50|6973.7|6958.7|6972.2|6957.2|6973.7|6958.7|6972.2|6957.2|3
1735834800000|2025-01-02 16:20:00|6972.7|6957.7|6974.7|6959.7|6974.7|6959.7|6972.7|6957.7|12
1735834810000|2025-01-02 16:20:10|6974.2|6959.2|6974|6959|6975|6960|6973.5|6958.5|11
1735834820000|2025-01-02 16:20:20|6973.2|6958.2|6973.7|6958.7|6973.7|6958.7|6973.2|6958.2|2
1735834840000|2025-01-02 16:20:40|||||||||1
1735834850000|2025-01-02 16:20:50|||||||||1
1735834860000|2025-01-02 16:21:00|6974|6959|6975.7|6960.7|6975.7|6960.7|6974|6959|2
1735834870000|2025-01-02 16:21:10|||||||||2
1735834880000|2025-01-02 16:21:20|||||||||3
1735834900000|2025-01-02 16:21:40|||||||||1
1735834950000|2025-01-02 16:22:30|6975.2|6960.2|6972|6957|6975.2|6960.2|6972|6957|14
1735834960000|2025-01-02 16:22:40|6972.5|6957.5|6972.2|6957.2|6972.5|6957.5|6972.2|6957.2|4
1735834970000|2025-01-02 16:22:50|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|4
1735834980000|2025-01-02 16:23:00|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|6971.5|6956.5|9
1735834990000|2025-01-02 16:23:10|6971|6956|6971.7|6956.7|6971.7|6956.7|6970.2|6955.2|6
1735835000000|2025-01-02 16:23:20|6972|6957|6970.5|6955.5|6973|6958|6970.5|6955.5|10
1735835010000|2025-01-02 16:23:30|6970|6955|6970|6955|6970|6955|6970|6955|1
1735835020000|2025-01-02 16:23:40|6970.2|6955.2|6970.5|6955.5|6970.5|6955.5|6970.2|6955.2|3
1735835030000|2025-01-02 16:23:50|6970.2|6955.2|6968.5|6953.5|6970.2|6955.2|6968.5|6953.5|42
1735835040000|2025-01-02 16:24:00|6969|6954|6968.2|6953.2|6969|6954|6968.2|6953.2|7
1735835050000|2025-01-02 16:24:10|6968|6953|6967.5|6952.5|6968|6953|6967.5|6952.5|13
1735835060000|2025-01-02 16:24:20|6967.7|6952.7|6968.2|6953.2|6968.7|6953.7|6967.7|6952.7|5
1735835070000|2025-01-02 16:24:30|6968.7|6953.7|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|12
1735835080000|2025-01-02 16:24:40|6969.5|6954.5|6968.7|6953.7|6969.5|6954.5|6968.7|6953.7|1
1735835100000|2025-01-02 16:25:00|6969|6954|6969.2|6954.2|6969.5|6954.5|6969|6954|0
1735835120000|2025-01-02 16:25:20|||||||||1
1735835130000|2025-01-02 16:25:30|||||||||1
1735835160000|2025-01-02 16:26:00|6969|6954|6969|6954|6969|6954|6969|6954|3
1735835170000|2025-01-02 16:26:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|1
1735835190000|2025-01-02 16:26:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1735835200000|2025-01-02 16:26:40|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|10
1735835210000|2025-01-02 16:26:50|6969|6954|6969.2|6954.2|6969.2|6954.2|6969|6954|10
1735835230000|2025-01-02 16:27:10|||||||||1
1735835240000|2025-01-02 16:27:20|6970|6955|6970|6955|6970|6955|6970|6955|3
1735835250000|2025-01-02 16:27:30|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|3
1735835260000|2025-01-02 16:27:40|||||||||2
1735835280000|2025-01-02 16:28:00|6969.2|6954.2|6971|6956|6971|6956|6968.2|6953.2|39
1735835290000|2025-01-02 16:28:10|6971.2|6956.2|6971.5|6956.5|6971.5|6956.5|6971.2|6956.2|3
1735835300000|2025-01-02 16:28:20|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|5
1735835320000|2025-01-02 16:28:40|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1735835330000|2025-01-02 16:28:50|6969.5|6954.5|6969|6954|6969.5|6954.5|6969|6954|3
1735835340000|2025-01-02 16:29:00|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|8
1735835350000|2025-01-02 16:29:10|6969.5|6954.5|6970.2|6955.2|6971|6956|6969.5|6954.5|21
1735835360000|2025-01-02 16:29:20|||||||||2
1735835370000|2025-01-02 16:29:30|6969.7|6954.7|6970.5|6955.5|6970.5|6955.5|6969.7|6954.7|19
1735835380000|2025-01-02 16:29:40|6970.2|6955.2|6971.7|6956.7|6971.7|6956.7|6970.2|6955.2|5
1735835390000|2025-01-02 16:29:50|6972|6957|6972|6957|6972|6957|6972|6957|2
1735835400000|2025-01-02 16:30:00|6971.7|6956.7|6971|6956|6971.7|6956.7|6971|6956|8
1735835410000|2025-01-02 16:30:10|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|6971.2|6956.2|0
1735835420000|2025-01-02 16:30:20|6972|6957|6972.2|6957.2|6972.5|6957.5|6972|6957|7
1735835430000|2025-01-02 16:30:30|6972|6957|6972|6957|6972|6957|6972|6957|6
1735835440000|2025-01-02 16:30:40|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|6971.7|6956.7|0
1735835450000|2025-01-02 16:30:50|||||||||2
1735835460000|2025-01-02 16:31:00|6971.2|6956.2|6970.5|6955.5|6971.7|6956.7|6970.2|6955.2|18
1735835470000|2025-01-02 16:31:10|6970.2|6955.2|6969.7|6954.7|6970.2|6955.2|6969.7|6954.7|2
1735835510000|2025-01-02 16:31:50|||||||||1
1735835530000|2025-01-02 16:32:10|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|2
1735835540000|2025-01-02 16:32:20|6967.5|6952.5|6967.7|6952.7|6967.7|6952.7|6967.5|6952.5|7
1735835550000|2025-01-02 16:32:30|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6
1735835560000|2025-01-02 16:32:40|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|6968.5|6953.5|0
1735835580000|2025-01-02 16:33:00|6968.2|6953.2|6968.7|6953.7|6968.7|6953.7|6968.2|6953.2|1
1735835600000|2025-01-02 16:33:20|||||||||2
1735835610000|2025-01-02 16:33:30|||||||||1
1735835620000|2025-01-02 16:33:40|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|1
1735835630000|2025-01-02 16:33:50|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|1
1735835650000|2025-01-02 16:34:10|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|2
1735835660000|2025-01-02 16:34:20|||||||||2
1735835670000|2025-01-02 16:34:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6968.7|6953.7|4
1735835680000|2025-01-02 16:34:40|6970|6955|6970|6955|6970|6955|6970|6955|0
1735835700000|2025-01-02 16:35:00|6969.7|6954.7|6970.2|6955.2|6970.7|6955.7|6969.7|6954.7|10
1735835710000|2025-01-02 16:35:10|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|5
1735835720000|2025-01-02 16:35:20|6970.5|6955.5|6971.7|6956.7|6971.7|6956.7|6970.2|6955.2|10
1735835730000|2025-01-02 16:35:30|6972|6957|6973|6958|6973|6958|6972|6957|4
1735835740000|2025-01-02 16:35:40|6972.2|6957.2|6971|6956|6972.2|6957.2|6970.5|6955.5|3
1735835760000|2025-01-02 16:36:00|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|6970.7|6955.7|0
1735835770000|2025-01-02 16:36:10|6970.5|6955.5|6970.2|6955.2|6970.5|6955.5|6970.2|6955.2|1
1735835780000|2025-01-02 16:36:20|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|0
1735835860000|2025-01-02 16:37:40|6968|6953|6968.2|6953.2|6968.2|6953.2|6968|6953|10
1735835890000|2025-01-02 16:38:10|||||||||1
1735835900000|2025-01-02 16:38:20|6968|6953|6964.7|6949.7|6968|6953|6964.7|6949.7|8
1735835910000|2025-01-02 16:38:30|6964.2|6949.2|6964.5|6949.5|6964.5|6949.5|6964.2|6949.2|0
1735835920000|2025-01-02 16:38:40|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|6964.7|6949.7|5
1735835930000|2025-01-02 16:38:50|6968|6953|6968.2|6953.2|6968.2|6953.2|6967.7|6952.7|3
1735835940000|2025-01-02 16:39:00|6968.5|6953.5|6968|6953|6969.2|6954.2|6968|6953|7
1735835950000|2025-01-02 16:39:10|6968.2|6953.2|6970.5|6955.5|6970.5|6955.5|6968.2|6953.2|9
1735835960000|2025-01-02 16:39:20|||||||||1
1735835970000|2025-01-02 16:39:30|||||||||1
1735835990000|2025-01-02 16:39:50|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|6969.7|6954.7|1
1735836010000|2025-01-02 16:40:10|6968.2|6953.2|6968.2|6953.2|6968.5|6953.5|6968.2|6953.2|8
1735836020000|2025-01-02 16:40:20|6968.5|6953.5|6968.7|6953.7|6968.7|6953.7|6968.5|6953.5|0
1735836030000|2025-01-02 16:40:30|6969.2|6954.2|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|3
1735836040000|2025-01-02 16:40:40|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|2
1735836050000|2025-01-02 16:40:50|6969|6954|6969|6954|6969|6954|6969|6954|4
1735836060000|2025-01-02 16:41:00|6969.2|6954.2|6971.7|6956.7|6971.7|6956.7|6969.2|6954.2|3
1735836070000|2025-01-02 16:41:10|6973|6958|6973|6958|6973|6958|6973|6958|0
1735836090000|2025-01-02 16:41:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1735836100000|2025-01-02 16:41:40|6973.5|6958.5|6975.2|6960.2|6975.2|6960.2|6973.5|6958.5|7
1735836110000|2025-01-02 16:41:50|6975.5|6960.5|6974|6959|6975.5|6960.5|6974|6959|4
1735836120000|2025-01-02 16:42:00|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|6973.7|6958.7|0
1735836130000|2025-01-02 16:42:10|6974|6959|6974|6959|6974|6959|6974|6959|2
1735836150000|2025-01-02 16:42:30|6974.2|6959.2|6975|6960|6975|6960|6974.2|6959.2|1
1735836160000|2025-01-02 16:42:40|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|6974.2|6959.2|0
1735836170000|2025-01-02 16:42:50|6974.5|6959.5|6974.2|6959.2|6974.5|6959.5|6974.2|6959.2|3
1735836220000|2025-01-02 16:43:40|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|1
1735836230000|2025-01-02 16:43:50|6974.2|6959.2|6972.7|6957.7|6974.2|6959.2|6972.7|6957.7|5
1735836240000|2025-01-02 16:44:00|6972.2|6957.2|6971.8|6956.8|6972.5|6957.5|6971.7|6956.7|3
1735836250000|2025-01-02 16:44:10|6972|6957|6972.3|6957.3|6972.3|6957.3|6972|6957|2
1735836260000|2025-01-02 16:44:20|6973.3|6958.3|6974|6959|6974|6959|6973.3|6958.3|3
1735836270000|2025-01-02 16:44:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1735836290000|2025-01-02 16:44:50|6974.5|6959.5|6975.3|6960.3|6975.3|6960.3|6974.5|6959.5|3
1735836300000|2025-01-02 16:45:00|||||||||1
1735836310000|2025-01-02 16:45:10|6974.8|6959.8|6972.8|6957.8|6974.8|6959.8|6972.8|6957.8|1
1735836320000|2025-01-02 16:45:20|6973|6958|6973.3|6958.3|6973.3|6958.3|6973|6958|5
1735836340000|2025-01-02 16:45:40|||||||||1
1735836360000|2025-01-02 16:46:00|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1735836380000|2025-01-02 16:46:20|6972.3|6957.3|6972.5|6957.5|6972.5|6957.5|6972.3|6957.3|2
1735836390000|2025-01-02 16:46:30|6973.8|6958.8|6974.8|6959.8|6975|6960|6973.8|6958.8|7
1735836400000|2025-01-02 16:46:40|6974.3|6959.3|6973.3|6958.3|6974.3|6959.3|6973.3|6958.3|3
1735836410000|2025-01-02 16:46:50|6973.5|6958.5|6973.3|6958.3|6973.5|6958.5|6973.3|6958.3|4
1735836420000|2025-01-02 16:47:00|6973|6958|6972.3|6957.3|6973|6958|6972.3|6957.3|1
1735836460000|2025-01-02 16:47:40|||||||||1
1735836470000|2025-01-02 16:47:50|6971.8|6956.8|6972|6957|6972|6957|6971.8|6956.8|4
1735836480000|2025-01-02 16:48:00|6971|6956|6969.8|6954.8|6971|6956|6969.5|6954.5|7
1735836490000|2025-01-02 16:48:10|6970|6955|6971.3|6956.3|6971.3|6956.3|6969.8|6954.8|3
1735836510000|2025-01-02 16:48:30|6972|6957|6972.8|6957.8|6972.8|6957.8|6972|6957|3
1735836520000|2025-01-02 16:48:40|6973.3|6958.3|6973.3|6958.3|6973.5|6958.5|6973.3|6958.3|2
1735836530000|2025-01-02 16:48:50|6973|6958|6972.8|6957.8|6973|6958|6972.8|6957.8|4
1735836540000|2025-01-02 16:49:00|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|1
1735836550000|2025-01-02 16:49:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1735836560000|2025-01-02 16:49:20|6971|6956|6971|6956|6971|6956|6970.8|6955.8|3
1735836600000|2025-01-02 16:50:00|6971.3|6956.3|6972.3|6957.3|6972.5|6957.5|6971.3|6956.3|7
1735836620000|2025-01-02 16:50:20|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|4
1735836630000|2025-01-02 16:50:30|||||||||1
1735836640000|2025-01-02 16:50:40|6972|6957|6972.3|6957.3|6972.3|6957.3|6972|6957|1
1735836660000|2025-01-02 16:51:00|6972|6957|6972.8|6957.8|6972.8|6957.8|6972|6957|1
1735836670000|2025-01-02 16:51:10|6973|6958|6973.8|6958.8|6973.8|6958.8|6973|6958|5
1735836680000|2025-01-02 16:51:20|||||||||1
1735836710000|2025-01-02 16:51:50|||||||||1
1735836720000|2025-01-02 16:52:00|||||||||1
1735836730000|2025-01-02 16:52:10|||||||||4
1735836740000|2025-01-02 16:52:20|||||||||1
1735836760000|2025-01-02 16:52:40|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|2
1735836770000|2025-01-02 16:52:50|6974.5|6959.5|6974|6959|6974.8|6959.8|6974|6959|8
1735836780000|2025-01-02 16:53:00|6974.3|6959.3|6974.5|6959.5|6974.5|6959.5|6974.3|6959.3|0
1735836800000|2025-01-02 16:53:20|||||||||1
1735836810000|2025-01-02 16:53:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|3
1735836820000|2025-01-02 16:53:40|||||||||1
1735836830000|2025-01-02 16:53:50|6974|6959|6974.3|6959.3|6974.3|6959.3|6973.8|6958.8|4
1735836850000|2025-01-02 16:54:10|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|3
1735836860000|2025-01-02 16:54:20|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|2
1735836880000|2025-01-02 16:54:40|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|1
1735836890000|2025-01-02 16:54:50|6974|6959|6974.5|6959.5|6974.5|6959.5|6974|6959|2
1735836900000|2025-01-02 16:55:00|6974.3|6959.3|6974.3|6959.3|6974.5|6959.5|6974.3|6959.3|4
1735836910000|2025-01-02 16:55:10|6974.5|6959.5|6974.3|6959.3|6974.5|6959.5|6974.3|6959.3|2
1735836920000|2025-01-02 16:55:20|||||||||2
1735836930000|2025-01-02 16:55:30|6974.5|6959.5|6974.3|6959.3|6974.5|6959.5|6974.3|6959.3|2
1735836940000|2025-01-02 16:55:40|6975.5|6960.5|6976.3|6961.3|6976.3|6961.3|6975.3|6960.3|6
1735836950000|2025-01-02 16:55:50|||||||||1
1735836960000|2025-01-02 16:56:00|6976.5|6961.5|6978.3|6963.3|6978.3|6963.3|6976.3|6961.3|1
1735836980000|2025-01-02 16:56:20|6978|6963|6977.8|6962.8|6978|6963|6977.8|6962.8|1
1735836990000|2025-01-02 16:56:30|||||||||2
1735837000000|2025-01-02 16:56:40|6977.3|6962.3|6979.3|6964.3|6980.5|6965.5|6977.3|6962.3|7
1735837010000|2025-01-02 16:56:50|6977.3|6962.3|6977.3|6962.3|6977.5|6962.5|6977.3|6962.3|10
1735837060000|2025-01-02 16:57:40|6976.8|6961.8|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|4
1735837080000|2025-01-02 16:58:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|2
1735837090000|2025-01-02 16:58:10|||||||||2
1735837100000|2025-01-02 16:58:20|6976.5|6961.5|6976.3|6961.3|6976.8|6961.8|6976.3|6961.3|5
1735837120000|2025-01-02 16:58:40|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.3|6961.3|0
1735837130000|2025-01-02 16:58:50|6976.3|6961.3|6976.3|6961.3|6977.3|6962.3|6976|6961|18
1735837140000|2025-01-02 16:59:00|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|1
1735837150000|2025-01-02 16:59:10|6975.5|6960.5|6976.3|6961.3|6976.8|6961.8|6975.5|6960.5|10
1735837160000|2025-01-02 16:59:20|6976.5|6961.5|6976.3|6961.3|6977|6962|6976.3|6961.3|5
1735837170000|2025-01-02 16:59:30|6975.8|6960.8|6975.5|6960.5|6975.8|6960.8|6975.5|6960.5|3
1735837180000|2025-01-02 16:59:40|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|6975.8|6960.8|4
1735837190000|2025-01-02 16:59:50|6975.5|6960.5|6975.3|6960.3|6975.5|6960.5|6975|6960|7
1735837200000|2025-01-02 17:00:00|6975.5|6960.5|6975.3|6960.3|6975.5|6960.5|6975.3|6960.3|3
1735837210000|2025-01-02 17:00:10|6974.8|6959.8|6974.3|6959.3|6974.8|6959.8|6974.3|6959.3|3
1735837230000|2025-01-02 17:00:30|||||||||1
1735837240000|2025-01-02 17:00:40|||||||||1
1735837260000|2025-01-02 17:01:00|6974.5|6959.5|6975.3|6960.3|6975.3|6960.3|6974.5|6959.5|14
1735837270000|2025-01-02 17:01:10|6975|6960|6975|6960|6975|6960|6975|6960|0
1735837310000|2025-01-02 17:01:50|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|1
1735837320000|2025-01-02 17:02:00|6975.5|6960.5|6975.3|6960.3|6975.5|6960.5|6975.3|6960.3|3
1735837330000|2025-01-02 17:02:10|6975|6960|6975|6960|6975.3|6960.3|6975|6960|1
1735837340000|2025-01-02 17:02:20|6975.5|6960.5|6978|6963|6978|6963|6975.5|6960.5|5
1735837360000|2025-01-02 17:02:40|6979.3|6964.3|6979|6964|6979.3|6964.3|6979|6964|16
1735837370000|2025-01-02 17:02:50|6978.3|6963.3|6977.8|6962.8|6978.3|6963.3|6977.5|6962.5|5
1735837410000|2025-01-02 17:03:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6976.8|6961.8|3
1735837420000|2025-01-02 17:03:40|6977.5|6962.5|6977.8|6962.8|6977.8|6962.8|6977.5|6962.5|3
1735837440000|2025-01-02 17:04:00|6977.5|6962.5|6976.8|6961.8|6977.5|6962.5|6976.8|6961.8|5
1735837450000|2025-01-02 17:04:10|6977.3|6962.3|6977.5|6962.5|6977.5|6962.5|6977.3|6962.3|0
1735837480000|2025-01-02 17:04:40|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|0
1735837490000|2025-01-02 17:04:50|6977|6962|6976.8|6961.8|6977|6962|6976.8|6961.8|3
1735837500000|2025-01-02 17:05:00|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|3
1735837520000|2025-01-02 17:05:20|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|7
1735837530000|2025-01-02 17:05:30|6976.8|6961.8|6975.8|6960.8|6976.8|6961.8|6975.8|6960.8|13
1735837540000|2025-01-02 17:05:40|6975.3|6960.3|6975.5|6960.5|6975.5|6960.5|6975.3|6960.3|4
1735837550000|2025-01-02 17:05:50|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|6975.3|6960.3|3
1735837560000|2025-01-02 17:06:00|6976.5|6961.5|6975.3|6960.3|6976.5|6961.5|6975.3|6960.3|15
1735837580000|2025-01-02 17:06:20|6974.8|6959.8|6973.8|6958.8|6974.8|6959.8|6973.8|6958.8|3
1735837600000|2025-01-02 17:06:40|6973.3|6958.3|6975.3|6960.3|6975.3|6960.3|6973.3|6958.3|21
1735837620000|2025-01-02 17:07:00|6975|6960|6976|6961|6976|6961|6975|6960|8
1735837630000|2025-01-02 17:07:10|6975|6960|6975|6960|6975|6960|6975|6960|5
1735837640000|2025-01-02 17:07:20|6974.8|6959.8|6974.5|6959.5|6975|6960|6974.5|6959.5|0
1735837650000|2025-01-02 17:07:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1735837660000|2025-01-02 17:07:40|||||||||1
1735837670000|2025-01-02 17:07:50|||||||||1
1735837690000|2025-01-02 17:08:10|||||||||2
1735837710000|2025-01-02 17:08:30|||||||||1
1735837720000|2025-01-02 17:08:40|||||||||1
1735837740000|2025-01-02 17:09:00|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6973.3|6958.3|6
1735837750000|2025-01-02 17:09:10|||||||||5
1735837800000|2025-01-02 17:10:00|6973.5|6958.5|6975.3|6960.3|6975.3|6960.3|6973.5|6958.5|4
1735837810000|2025-01-02 17:10:10|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1735837830000|2025-01-02 17:10:30|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|5
1735837850000|2025-01-02 17:10:50|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|8
1735837860000|2025-01-02 17:11:00|6975|6960|6974.3|6959.3|6975.3|6960.3|6974.3|6959.3|11
1735837870000|2025-01-02 17:11:10|6974.5|6959.5|6974.3|6959.3|6974.5|6959.5|6974.3|6959.3|1
1735837900000|2025-01-02 17:11:40|||||||||1
1735837920000|2025-01-02 17:12:00|6974.5|6959.5|6974.5|6959.5|6974.5|6959.5|6974.3|6959.3|1
1735837930000|2025-01-02 17:12:10|||||||||2
1735837950000|2025-01-02 17:12:30|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|1
1735837960000|2025-01-02 17:12:40|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|2
1735837970000|2025-01-02 17:12:50|6973.5|6958.5|6973.3|6958.3|6973.5|6958.5|6973.3|6958.3|3
1735837980000|2025-01-02 17:13:00|6973.5|6958.5|6973.3|6958.3|6973.5|6958.5|6973.3|6958.3|1
1735838020000|2025-01-02 17:13:40|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|0
1735838030000|2025-01-02 17:13:50|6972.3|6957.3|6971.8|6956.8|6972.3|6957.3|6971.8|6956.8|4
1735838040000|2025-01-02 17:14:00|6972|6957|6972.3|6957.3|6972.3|6957.3|6972|6957|4
1735838070000|2025-01-02 17:14:30|||||||||1
1735838090000|2025-01-02 17:14:50|||||||||2
1735838110000|2025-01-02 17:15:10|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|0
1735838130000|2025-01-02 17:15:30|6972.5|6957.5|6973.5|6958.5|6973.5|6958.5|6972.5|6957.5|7
1735838160000|2025-01-02 17:16:00|6972.3|6957.3|6971.5|6956.5|6972.3|6957.3|6971.5|6956.5|6
1735838170000|2025-01-02 17:16:10|6971|6956|6970.8|6955.8|6971|6956|6970.8|6955.8|5
1735838180000|2025-01-02 17:16:20|6970.5|6955.5|6971|6956|6971|6956|6970.3|6955.3|5
1735838190000|2025-01-02 17:16:30|6971.5|6956.5|6970.8|6955.8|6971.5|6956.5|6970.8|6955.8|1
1735838210000|2025-01-02 17:16:50|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6970.5|6955.5|6
1735838220000|2025-01-02 17:17:00|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|6970.3|6955.3|0
1735838230000|2025-01-02 17:17:10|||||||||1
1735838250000|2025-01-02 17:17:30|6970.5|6955.5|6970.3|6955.3|6970.5|6955.5|6970.3|6955.3|1
1735838290000|2025-01-02 17:18:10|||||||||1
1735838300000|2025-01-02 17:18:20|6970|6955|6969.8|6954.8|6970|6955|6969.8|6954.8|2
1735838320000|2025-01-02 17:18:40|||||||||1
1735838330000|2025-01-02 17:18:50|||||||||1
1735838340000|2025-01-02 17:19:00|6971|6956|6971.5|6956.5|6971.5|6956.5|6971|6956|6
1735838350000|2025-01-02 17:19:10|6971.3|6956.3|6970.8|6955.8|6971.3|6956.3|6970.8|6955.8|10
1735838360000|2025-01-02 17:19:20|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|6971.3|6956.3|2
1735838400000|2025-01-02 17:20:00|6970.8|6955.8|6972.8|6957.8|6973|6958|6970.8|6955.8|8
1735838410000|2025-01-02 17:20:10|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|6973.5|6958.5|2
1735838440000|2025-01-02 17:20:40|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1735838450000|2025-01-02 17:20:50|6972.5|6957.5|6974.3|6959.3|6974.3|6959.3|6972.5|6957.5|11
1735838470000|2025-01-02 17:21:10|6974.5|6959.5|6975.3|6960.3|6975.3|6960.3|6974.5|6959.5|8
1735838480000|2025-01-02 17:21:20|6976|6961|6979|6964|6979|6964|6976|6961|7
1735838500000|2025-01-02 17:21:40|6979.8|6964.8|6980.3|6965.3|6980.3|6965.3|6979.8|6964.8|1
1735838510000|2025-01-02 17:21:50|6980|6965|6980.8|6965.8|6980.8|6965.8|6980|6965|5
1735838520000|2025-01-02 17:22:00|6980.5|6965.5|6980.5|6965.5|6980.5|6965.5|6980|6965|3
1735838530000|2025-01-02 17:22:10|6981|6966|6981|6966|6981|6966|6981|6966|1
1735838550000|2025-01-02 17:22:30|6981.5|6966.5|6982|6967|6982|6967|6981.5|6966.5|2
1735838560000|2025-01-02 17:22:40|6982.5|6967.5|6985|6970|6985|6970|6982.5|6967.5|4
1735838570000|2025-01-02 17:22:50|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|5
1735838580000|2025-01-02 17:23:00|6985|6970|6985|6970|6985|6970|6985|6970|0
1735838590000|2025-01-02 17:23:10|6985.3|6970.3|6983.5|6968.5|6985.5|6970.5|6983.5|6968.5|3
1735838600000|2025-01-02 17:23:20|6983.8|6968.8|6987.8|6972.8|6987.8|6972.8|6983.8|6968.8|6
1735838610000|2025-01-02 17:23:30|6987.5|6972.5|6987.3|6972.3|6987.5|6972.5|6987.3|6972.3|2
1735838620000|2025-01-02 17:23:40|6986.8|6971.8|6986.5|6971.5|6986.8|6971.8|6986.5|6971.5|2
1735838630000|2025-01-02 17:23:50|6987.8|6972.8|6986.8|6971.8|6987.8|6972.8|6986.5|6971.5|9
1735838640000|2025-01-02 17:24:00|6986.3|6971.3|6984.8|6969.8|6986.3|6971.3|6984.8|6969.8|2
1735838650000|2025-01-02 17:24:10|6985|6970|6985|6970|6985|6970|6985|6970|0
1735838690000|2025-01-02 17:24:50|6984.8|6969.8|6985.5|6970.5|6985.5|6970.5|6984.5|6969.5|5
1735838700000|2025-01-02 17:25:00|6985.3|6970.3|6984.5|6969.5|6985.3|6970.3|6984.5|6969.5|6
1735838710000|2025-01-02 17:25:10|6984.3|6969.3|6983.8|6968.8|6984.3|6969.3|6983.8|6968.8|8
1735838720000|2025-01-02 17:25:20|||||||||2
1735838730000|2025-01-02 17:25:30|6983.5|6968.5|6983|6968|6983.5|6968.5|6983|6968|4
1735838740000|2025-01-02 17:25:40|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|1
1735838760000|2025-01-02 17:26:00|6984.3|6969.3|6984.5|6969.5|6984.5|6969.5|6984.3|6969.3|5
1735838770000|2025-01-02 17:26:10|6984.3|6969.3|6984|6969|6984.3|6969.3|6984|6969|0
1735838780000|2025-01-02 17:26:20|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|6983.8|6968.8|1
1735838790000|2025-01-02 17:26:30|6984|6969|6984.3|6969.3|6984.5|6969.5|6984|6969|6
1735838800000|2025-01-02 17:26:40|6984|6969|6984|6969|6984|6969|6984|6969|0
1735838810000|2025-01-02 17:26:50|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|0
1735838820000|2025-01-02 17:27:00|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1735838860000|2025-01-02 17:27:40|6981.5|6966.5|6983.3|6968.3|6983.3|6968.3|6981.5|6966.5|5
1735838870000|2025-01-02 17:27:50|6982.8|6967.8|6983|6968|6983|6968|6982.8|6967.8|8
1735838880000|2025-01-02 17:28:00|6983.8|6968.8|6984|6969|6984|6969|6983.8|6968.8|3
1735838890000|2025-01-02 17:28:10|6984.3|6969.3|6984.8|6969.8|6984.8|6969.8|6984.3|6969.3|1
1735838900000|2025-01-02 17:28:20|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|6985.3|6970.3|0
1735838920000|2025-01-02 17:28:40|||||||||3
1735838930000|2025-01-02 17:28:50|6985|6970|6984.8|6969.8|6985|6970|6984.8|6969.8|5
1735838940000|2025-01-02 17:29:00|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|6984.5|6969.5|11
1735838950000|2025-01-02 17:29:10|||||||||2
1735838970000|2025-01-02 17:29:30|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|6983.3|6968.3|5
1735838990000|2025-01-02 17:29:50|6983.5|6968.5|6984.8|6969.8|6985|6970|6983.5|6968.5|5
1735839000000|2025-01-02 17:30:00|6984.3|6969.3|6984.8|6969.8|6984.8|6969.8|6984.3|6969.3|2
1735839010000|2025-01-02 17:30:10|6986|6971|6985.3|6970.3|6986.8|6971.8|6985.3|6970.3|7
1735839020000|2025-01-02 17:30:20|6985|6970|6984.8|6969.8|6985|6970|6984.8|6969.8|1
1735839030000|2025-01-02 17:30:30|||||||||1
1735839070000|2025-01-02 17:31:10|6984|6969|6983|6968|6984|6969|6983|6968|5
1735839090000|2025-01-02 17:31:30|6981|6966|6981.5|6966.5|6981.5|6966.5|6981|6966|6
1735839110000|2025-01-02 17:31:50|6981.3|6966.3|6980.3|6965.3|6981.3|6966.3|6980.3|6965.3|9
1735839120000|2025-01-02 17:32:00|6980|6965|6979|6964|6980|6965|6979|6964|6
1735839130000|2025-01-02 17:32:10|6979.3|6964.3|6979|6964|6979.3|6964.3|6979|6964|3
1735839140000|2025-01-02 17:32:20|6979.5|6964.5|6979.3|6964.3|6980|6965|6979.3|6964.3|6
1735839150000|2025-01-02 17:32:30|6979.8|6964.8|6980.8|6965.8|6980.8|6965.8|6979.8|6964.8|1
1735839160000|2025-01-02 17:32:40|6981.5|6966.5|6980.8|6965.8|6981.5|6966.5|6980.8|6965.8|2
1735839170000|2025-01-02 17:32:50|6980.3|6965.3|6980|6965|6980.3|6965.3|6980|6965|4
1735839180000|2025-01-02 17:33:00|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1735839200000|2025-01-02 17:33:20|6981|6966|6980.3|6965.3|6981|6966|6980.3|6965.3|10
1735839210000|2025-01-02 17:33:30|6980.8|6965.8|6980.3|6965.3|6980.8|6965.8|6980.3|6965.3|4
1735839220000|2025-01-02 17:33:40|6978.5|6963.5|6978.8|6963.8|6978.8|6963.8|6978.5|6963.5|2
1735839240000|2025-01-02 17:34:00|6979.3|6964.3|6980.8|6965.8|6980.8|6965.8|6979.3|6964.3|5
1735839270000|2025-01-02 17:34:30|6981.5|6966.5|6981.8|6966.8|6981.8|6966.8|6981.5|6966.5|5
1735839280000|2025-01-02 17:34:40|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|0
1735839290000|2025-01-02 17:34:50|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|1
1735839300000|2025-01-02 17:35:00|6983.3|6968.3|6985.8|6970.8|6985.8|6970.8|6983.3|6968.3|5
1735839310000|2025-01-02 17:35:10|6986|6971|6986.5|6971.5|6986.5|6971.5|6986|6971|3
1735839320000|2025-01-02 17:35:20|6986.8|6971.8|6988|6973|6988|6973|6986.8|6971.8|2
1735839330000|2025-01-02 17:35:30|6988.3|6973.3|6987.5|6972.5|6988.3|6973.3|6987.5|6972.5|6
1735839360000|2025-01-02 17:36:00|6987.3|6972.3|6987.3|6972.3|6988|6973|6987.3|6972.3|4
1735839370000|2025-01-02 17:36:10|6986.5|6971.5|6986|6971|6986.5|6971.5|6986|6971|2
1735839380000|2025-01-02 17:36:20|6985.8|6970.8|6985.8|6970.8|6986.3|6971.3|6985.8|6970.8|6
1735839390000|2025-01-02 17:36:30|6986.8|6971.8|6987.5|6972.5|6987.5|6972.5|6986.8|6971.8|4
1735839400000|2025-01-02 17:36:40|6986.3|6971.3|6986|6971|6986.3|6971.3|6986|6971|7
1735839410000|2025-01-02 17:36:50|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|6986.3|6971.3|0
1735839430000|2025-01-02 17:37:10|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|6986.5|6971.5|2
1735839440000|2025-01-02 17:37:20|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|6986.8|6971.8|3
1735839450000|2025-01-02 17:37:30|6987|6972|6987|6972|6987|6972|6987|6972|0
1735839460000|2025-01-02 17:37:40|6986.8|6971.8|6987|6972|6987|6972|6986.8|6971.8|0
1735839480000|2025-01-02 17:38:00|6986.8|6971.8|6984|6969|6986.8|6971.8|6984|6969|6
1735839490000|2025-01-02 17:38:10|6984.3|6969.3|6984|6969|6984.3|6969.3|6984|6969|0
1735839500000|2025-01-02 17:38:20|6982.8|6967.8|6982.8|6967.8|6982.8|6967.8|6982.5|6967.5|2
1735839530000|2025-01-02 17:38:50|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|6983.5|6968.5|0
1735839540000|2025-01-02 17:39:00|6984.3|6969.3|6984|6969|6984.3|6969.3|6983.5|6968.5|5
1735839550000|2025-01-02 17:39:10|6983.5|6968.5|6979.5|6964.5|6983.5|6968.5|6979.5|6964.5|8
1735839560000|2025-01-02 17:39:20|6979.3|6964.3|6978|6963|6979.3|6964.3|6978|6963|7
1735839580000|2025-01-02 17:39:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|2
1735839600000|2025-01-02 17:40:00|6978.3|6963.3|6975.8|6960.8|6978.3|6963.3|6975.8|6960.8|4
1735839610000|2025-01-02 17:40:10|6974.5|6959.5|6973.5|6958.5|6974.5|6959.5|6973.5|6958.5|1
1735839630000|2025-01-02 17:40:30|6973.3|6958.3|6973.8|6958.8|6973.8|6958.8|6973.3|6958.3|1
1735839640000|2025-01-02 17:40:40|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|0
1735839650000|2025-01-02 17:40:50|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|1
1735839660000|2025-01-02 17:41:00|||||||||1
1735839670000|2025-01-02 17:41:10|6973.6|6958.6|6973.8|6958.8|6973.8|6958.8|6973.6|6958.6|3
1735839680000|2025-01-02 17:41:20|6973.3|6958.3|6973.6|6958.6|6973.6|6958.6|6973.3|6958.3|5
1735839690000|2025-01-02 17:41:30|||||||||4
1735839700000|2025-01-02 17:41:40|6974|6959|6974.1|6959.1|6974.1|6959.1|6973.6|6958.6|5
1735839710000|2025-01-02 17:41:50|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|6974.3|6959.3|0
1735839720000|2025-01-02 17:42:00|||||||||1
1735839750000|2025-01-02 17:42:30|6974.1|6959.1|6973.6|6958.6|6974.1|6959.1|6973.6|6958.6|5
1735839780000|2025-01-02 17:43:00|6972.8|6957.8|6972.3|6957.3|6972.8|6957.8|6972.3|6957.3|2
1735839790000|2025-01-02 17:43:10|6972.6|6957.6|6972.8|6957.8|6972.8|6957.8|6972.6|6957.6|2
1735839810000|2025-01-02 17:43:30|6974|6959|6974.1|6959.1|6974.1|6959.1|6974|6959|3
1735839840000|2025-01-02 17:44:00|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|6973.8|6958.8|0
1735839850000|2025-01-02 17:44:10|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1735839870000|2025-01-02 17:44:30|6973.1|6958.1|6973.6|6958.6|6973.6|6958.6|6973.1|6958.1|3
1735839890000|2025-01-02 17:44:50|6973.1|6958.1|6972.3|6957.3|6973.1|6958.1|6972.3|6957.3|6
1735839900000|2025-01-02 17:45:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|1
1735839910000|2025-01-02 17:45:10|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|6971.6|6956.6|0
1735839920000|2025-01-02 17:45:20|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|6970.1|6955.1|2
1735839930000|2025-01-02 17:45:30|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|6971.1|6956.1|1
1735839940000|2025-01-02 17:45:40|6971.6|6956.6|6972.1|6957.1|6972.1|6957.1|6971.6|6956.6|2
1735839950000|2025-01-02 17:45:50|6971.8|6956.8|6971.1|6956.1|6971.8|6956.8|6971.1|6956.1|6
1735839960000|2025-01-02 17:46:00|6970.3|6955.3|6971.1|6956.1|6972.3|6957.3|6970.3|6955.3|18
1735839970000|2025-01-02 17:46:10|||||||||2
1735839980000|2025-01-02 17:46:20|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|6970.8|6955.8|1
1735839990000|2025-01-02 17:46:30|6970.6|6955.6|6970.1|6955.1|6970.6|6955.6|6970.1|6955.1|1
1735840000000|2025-01-02 17:46:40|6969.3|6954.3|6967.1|6952.1|6969.3|6954.3|6966.8|6951.8|22
1735840010000|2025-01-02 17:46:50|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|4
1735840030000|2025-01-02 17:47:10|6966.6|6951.6|6967.1|6952.1|6967.6|6952.6|6966.6|6951.6|9
1735840050000|2025-01-02 17:47:30|6966.8|6951.8|6966.8|6951.8|6967.3|6952.3|6966.8|6951.8|2
1735840060000|2025-01-02 17:47:40|6967.3|6952.3|6969.1|6954.1|6969.3|6954.3|6966.8|6951.8|11
1735840070000|2025-01-02 17:47:50|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|2
1735840080000|2025-01-02 17:48:00|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|2
1735840090000|2025-01-02 17:48:10|6968.1|6953.1|6967.8|6952.8|6968.1|6953.1|6967.8|6952.8|2
1735840100000|2025-01-02 17:48:20|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1735840110000|2025-01-02 17:48:30|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|1
1735840120000|2025-01-02 17:48:40|||||||||1
1735840130000|2025-01-02 17:48:50|6968.1|6953.1|6967.6|6952.6|6968.1|6953.1|6966.6|6951.6|8
1735840140000|2025-01-02 17:49:00|6967.3|6952.3|6965.6|6950.6|6967.3|6952.3|6965.3|6950.3|6
1735840150000|2025-01-02 17:49:10|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|0
1735840160000|2025-01-02 17:49:20|6967.6|6952.6|6967.1|6952.1|6967.6|6952.6|6967.1|6952.1|4
1735840170000|2025-01-02 17:49:30|6966.8|6951.8|6966.6|6951.6|6966.8|6951.8|6966.6|6951.6|2
1735840180000|2025-01-02 17:49:40|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|0
1735840190000|2025-01-02 17:49:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|1
1735840200000|2025-01-02 17:50:00|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|2
1735840210000|2025-01-02 17:50:10|6966.6|6951.6|6966.8|6951.8|6966.8|6951.8|6966.6|6951.6|3
1735840220000|2025-01-02 17:50:20|6966.6|6951.6|6966.3|6951.3|6966.6|6951.6|6966.3|6951.3|1
1735840240000|2025-01-02 17:50:40|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|1
1735840250000|2025-01-02 17:50:50|6966.3|6951.3|6964.8|6949.8|6966.3|6951.3|6964.8|6949.8|14
1735840260000|2025-01-02 17:51:00|||||||||6
1735840270000|2025-01-02 17:51:10|6964.3|6949.3|6963.3|6948.3|6964.3|6949.3|6963.3|6948.3|4
1735840290000|2025-01-02 17:51:30|6963.6|6948.6|6960.6|6945.6|6964.1|6949.1|6960.6|6945.6|5
1735840300000|2025-01-02 17:51:40|6961.3|6946.3|6963.1|6948.1|6963.1|6948.1|6961.3|6946.3|5
1735840310000|2025-01-02 17:51:50|6962.8|6947.8|6962.1|6947.1|6962.8|6947.8|6962.1|6947.1|5
1735840320000|2025-01-02 17:52:00|6961.8|6946.8|6963.3|6948.3|6963.8|6948.8|6961.8|6946.8|40
1735840330000|2025-01-02 17:52:10|6962.3|6947.3|6961.8|6946.8|6962.3|6947.3|6961.8|6946.8|1
1735840350000|2025-01-02 17:52:30|6961.6|6946.6|6961.8|6946.8|6961.8|6946.8|6961.3|6946.3|13
1735840360000|2025-01-02 17:52:40|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1735840370000|2025-01-02 17:52:50|6961.3|6946.3|6961.3|6946.3|6962.1|6947.1|6960.8|6945.8|36
1735840390000|2025-01-02 17:53:10|6961.1|6946.1|6960.8|6945.8|6961.1|6946.1|6960.8|6945.8|0
1735840400000|2025-01-02 17:53:20|6961.3|6946.3|6961.3|6946.3|6961.6|6946.6|6961.3|6946.3|10
1735840420000|2025-01-02 17:53:40|6961.1|6946.1|6961.3|6946.3|6961.3|6946.3|6960.8|6945.8|4
1735840450000|2025-01-02 17:54:10|6960.6|6945.6|6961.3|6946.3|6961.6|6946.6|6960.6|6945.6|4
1735840460000|2025-01-02 17:54:20|6961.6|6946.6|6963.6|6948.6|6963.8|6948.8|6961.6|6946.6|12
1735840470000|2025-01-02 17:54:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|3
1735840480000|2025-01-02 17:54:40|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6962.8|6947.8|0
1735840490000|2025-01-02 17:54:50|6962.8|6947.8|6962.6|6947.6|6962.8|6947.8|6962.1|6947.1|5
1735840500000|2025-01-02 17:55:00|6962.3|6947.3|6962.3|6947.3|6962.6|6947.6|6962.3|6947.3|4
1735840510000|2025-01-02 17:55:10|6962.6|6947.6|6962.3|6947.3|6962.6|6947.6|6962.3|6947.3|2
1735840530000|2025-01-02 17:55:30|6963.1|6948.1|6963.3|6948.3|6963.3|6948.3|6963.1|6948.1|6
1735840540000|2025-01-02 17:55:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|1
1735840550000|2025-01-02 17:55:50|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|5
1735840560000|2025-01-02 17:56:00|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1735840570000|2025-01-02 17:56:10|||||||||2
1735840580000|2025-01-02 17:56:20|||||||||3
1735840590000|2025-01-02 17:56:30|6963.6|6948.6|6963.3|6948.3|6963.6|6948.6|6963.3|6948.3|1
1735840600000|2025-01-02 17:56:40|6963.6|6948.6|6963.3|6948.3|6963.6|6948.6|6963.3|6948.3|2
1735840640000|2025-01-02 17:57:20|6962.8|6947.8|6962.6|6947.6|6962.8|6947.8|6962.6|6947.6|2
1735840650000|2025-01-02 17:57:30|6962.1|6947.1|6962.3|6947.3|6962.3|6947.3|6962.1|6947.1|5
1735840660000|2025-01-02 17:57:40|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|1
1735840670000|2025-01-02 17:57:50|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6958.6|6943.6|13
1735840680000|2025-01-02 17:58:00|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|3
1735840690000|2025-01-02 17:58:10|6960.6|6945.6|6959.3|6944.3|6960.6|6945.6|6959.3|6944.3|24
1735840700000|2025-01-02 17:58:20|||||||||2
1735840720000|2025-01-02 17:58:40|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|7
1735840730000|2025-01-02 17:58:50|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1735840770000|2025-01-02 17:59:30|||||||||1
1735840780000|2025-01-02 17:59:40|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1735840790000|2025-01-02 17:59:50|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|1
1735840800000|2025-01-02 18:00:00|6960.1|6945.1|6958.8|6943.8|6960.1|6945.1|6958.8|6943.8|5
1735840820000|2025-01-02 18:00:20|6958.6|6943.6|6956.3|6941.3|6958.6|6943.6|6956.3|6941.3|3
1735840830000|2025-01-02 18:00:30|||||||||3
1735840840000|2025-01-02 18:00:40|||||||||6
1735840860000|2025-01-02 18:01:00|6956.1|6941.1|6954.3|6939.3|6956.1|6941.1|6953.8|6938.8|22
1735840870000|2025-01-02 18:01:10|6954.6|6939.6|6954.3|6939.3|6954.6|6939.6|6954.3|6939.3|1
1735840880000|2025-01-02 18:01:20|6953.6|6938.6|6953.3|6938.3|6953.6|6938.6|6953.3|6938.3|12
1735840890000|2025-01-02 18:01:30|6953.1|6938.1|6952.8|6937.8|6953.1|6938.1|6952.8|6937.8|4
1735840910000|2025-01-02 18:01:50|6952.6|6937.6|6951.3|6936.3|6952.6|6937.6|6951.3|6936.3|3
1735840920000|2025-01-02 18:02:00|||||||||3
1735840930000|2025-01-02 18:02:10|||||||||1
1735840940000|2025-01-02 18:02:20|6951.8|6936.8|6951.8|6936.8|6952.3|6937.3|6951.8|6936.8|10
1735840950000|2025-01-02 18:02:30|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1735840960000|2025-01-02 18:02:40|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|6951.8|6936.8|2
1735840970000|2025-01-02 18:02:50|6951.6|6936.6|6950.6|6935.6|6951.6|6936.6|6950.6|6935.6|1
1735840980000|2025-01-02 18:03:00|6950.8|6935.8|6951.1|6936.1|6951.3|6936.3|6950.8|6935.8|4
1735841020000|2025-01-02 18:03:40|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.8|6935.8|1
1735841030000|2025-01-02 18:03:50|6950.6|6935.6|6951.1|6936.1|6951.1|6936.1|6950.3|6935.3|5
1735841040000|2025-01-02 18:04:00|6950.8|6935.8|6949.3|6934.3|6950.8|6935.8|6949.1|6934.1|9
1735841050000|2025-01-02 18:04:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|1
1735841070000|2025-01-02 18:04:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6946.3|6931.3|37
1735841080000|2025-01-02 18:04:40|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|1
1735841090000|2025-01-02 18:04:50|6949.3|6934.3|6949.6|6934.6|6949.6|6934.6|6949.3|6934.3|2
1735841100000|2025-01-02 18:05:00|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|19
1735841110000|2025-01-02 18:05:10|||||||||4
1735841120000|2025-01-02 18:05:20|6948.6|6933.6|6948.1|6933.1|6948.6|6933.6|6948.1|6933.1|2
1735841130000|2025-01-02 18:05:30|6947.8|6932.8|6947.6|6932.6|6947.8|6932.8|6947.6|6932.6|2
1735841140000|2025-01-02 18:05:40|6947.3|6932.3|6946.8|6931.8|6947.3|6932.3|6946.8|6931.8|13
1735841160000|2025-01-02 18:06:00|6946.6|6931.6|6946.3|6931.3|6946.6|6931.6|6946.3|6931.3|3
1735841170000|2025-01-02 18:06:10|6946.1|6931.1|6944.3|6929.3|6946.1|6931.1|6944.3|6929.3|2
1735841180000|2025-01-02 18:06:20|||||||||2
1735841190000|2025-01-02 18:06:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|1
1735841200000|2025-01-02 18:06:40|||||||||1
1735841220000|2025-01-02 18:07:00|||||||||1
1735841230000|2025-01-02 18:07:10|6944.6|6929.6|6944.8|6929.8|6944.8|6929.8|6944.6|6929.6|3
1735841240000|2025-01-02 18:07:20|6945.1|6930.1|6947.3|6932.3|6947.8|6932.8|6945.1|6930.1|6
1735841250000|2025-01-02 18:07:30|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.3|6932.3|1
1735841270000|2025-01-02 18:07:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|3
1735841300000|2025-01-02 18:08:20|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|1
1735841320000|2025-01-02 18:08:40|||||||||6
1735841330000|2025-01-02 18:08:50|6948.3|6933.3|6948.1|6933.1|6948.3|6933.3|6948.1|6933.1|3
1735841340000|2025-01-02 18:09:00|6947.8|6932.8|6948.8|6933.8|6948.8|6933.8|6947.6|6932.6|7
1735841350000|2025-01-02 18:09:10|6948.6|6933.6|6948.8|6933.8|6948.8|6933.8|6948.6|6933.6|1
1735841370000|2025-01-02 18:09:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|2
1735841380000|2025-01-02 18:09:40|6946.8|6931.8|6944.1|6929.1|6946.8|6931.8|6944.1|6929.1|4
1735841390000|2025-01-02 18:09:50|6944.3|6929.3|6944.3|6929.3|6944.6|6929.6|6944.3|6929.3|3
1735841400000|2025-01-02 18:10:00|6943.8|6928.8|6943.3|6928.3|6943.8|6928.8|6943.3|6928.3|10
1735841410000|2025-01-02 18:10:10|||||||||5
1735841420000|2025-01-02 18:10:20|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1735841430000|2025-01-02 18:10:30|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|6943.3|6928.3|2
1735841440000|2025-01-02 18:10:40|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|2
1735841460000|2025-01-02 18:11:00|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|6942.8|6927.8|0
1735841480000|2025-01-02 18:11:20|6943.8|6928.8|6947.6|6932.6|6947.6|6932.6|6943.8|6928.8|25
1735841490000|2025-01-02 18:11:30|6947.3|6932.3|6945.6|6930.6|6947.3|6932.3|6945.6|6930.6|1
1735841500000|2025-01-02 18:11:40|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|1
1735841510000|2025-01-02 18:11:50|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6947.8|6932.8|17
1735841520000|2025-01-02 18:12:00|6948.3|6933.3|6946.8|6931.8|6948.3|6933.3|6946.8|6931.8|6
1735841530000|2025-01-02 18:12:10|6947.3|6932.3|6947.3|6932.3|6947.6|6932.6|6947.3|6932.3|0
1735841540000|2025-01-02 18:12:20|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1735841550000|2025-01-02 18:12:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1735841560000|2025-01-02 18:12:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1735841570000|2025-01-02 18:12:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|10
1735841580000|2025-01-02 18:13:00|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|0
1735841590000|2025-01-02 18:13:10|6947.8|6932.8|6949.6|6934.6|6949.6|6934.6|6947.8|6932.8|48
1735841600000|2025-01-02 18:13:20|6949.3|6934.3|6949.8|6934.8|6950.8|6935.8|6949.3|6934.3|29
1735841610000|2025-01-02 18:13:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|21
1735841630000|2025-01-02 18:13:50|6949.1|6934.1|6947.6|6932.6|6949.1|6934.1|6947.6|6932.6|4
1735841640000|2025-01-02 18:14:00|6947.8|6932.8|6948.1|6933.1|6948.3|6933.3|6947.8|6932.8|5
1735841650000|2025-01-02 18:14:10|6948.3|6933.3|6948.1|6933.1|6949.6|6934.6|6948.1|6933.1|8
1735841660000|2025-01-02 18:14:20|||||||||1
1735841680000|2025-01-02 18:14:40|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|1
1735841690000|2025-01-02 18:14:50|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1735841710000|2025-01-02 18:15:10|6948.6|6933.6|6950.3|6935.3|6951.1|6936.1|6948.6|6933.6|4
1735841730000|2025-01-02 18:15:30|||||||||2
1735841740000|2025-01-02 18:15:40|6950.6|6935.6|6951.1|6936.1|6951.1|6936.1|6950.6|6935.6|0
1735841760000|2025-01-02 18:16:00|6950.8|6935.8|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|1
1735841780000|2025-01-02 18:16:20|6950.6|6935.6|6951.3|6936.3|6951.3|6936.3|6950.6|6935.6|6
1735841800000|2025-01-02 18:16:40|6950.6|6935.6|6949.6|6934.6|6950.6|6935.6|6949.6|6934.6|15
1735841820000|2025-01-02 18:17:00|6949.8|6934.8|6949.8|6934.8|6949.8|6934.8|6949.6|6934.6|8
1735841830000|2025-01-02 18:17:10|||||||||1
1735841850000|2025-01-02 18:17:30|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1735841870000|2025-01-02 18:17:50|6949.3|6934.3|6949.1|6934.1|6949.3|6934.3|6948.8|6933.8|13
1735841900000|2025-01-02 18:18:20|6949.3|6934.3|6950.8|6935.8|6950.8|6935.8|6949.3|6934.3|8
1735841910000|2025-01-02 18:18:30|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1735841920000|2025-01-02 18:18:40|6950.1|6935.1|6949.6|6934.6|6950.1|6935.1|6949.6|6934.6|2
1735841930000|2025-01-02 18:18:50|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|6949.3|6934.3|1
1735841940000|2025-01-02 18:19:00|6949.6|6934.6|6949.3|6934.3|6949.6|6934.6|6949.3|6934.3|3
1735841950000|2025-01-02 18:19:10|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|5
1735841970000|2025-01-02 18:19:30|6949.3|6934.3|6949.8|6934.8|6949.8|6934.8|6949.3|6934.3|2
1735841990000|2025-01-02 18:19:50|||||||||2
1735842000000|2025-01-02 18:20:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|2
1735842010000|2025-01-02 18:20:10|6950.3|6935.3|6951.3|6936.3|6951.8|6936.8|6950.3|6935.3|3
1735842030000|2025-01-02 18:20:30|6951.8|6936.8|6951.6|6936.6|6952.1|6937.1|6951.6|6936.6|3
1735842040000|2025-01-02 18:20:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6950.3|6935.3|2
1735842050000|2025-01-02 18:20:50|6951.1|6936.1|6950.8|6935.8|6951.3|6936.3|6950.8|6935.8|2
1735842070000|2025-01-02 18:21:10|6951.3|6936.3|6950.8|6935.8|6951.3|6936.3|6950.8|6935.8|1
1735842090000|2025-01-02 18:21:30|6950.6|6935.6|6950.3|6935.3|6950.6|6935.6|6950.3|6935.3|7
1735842110000|2025-01-02 18:21:50|6950.6|6935.6|6950.8|6935.8|6950.8|6935.8|6950.6|6935.6|7
1735842120000|2025-01-02 18:22:00|6950.6|6935.6|6947.1|6932.1|6950.6|6935.6|6947.1|6932.1|3
1735842140000|2025-01-02 18:22:20|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|0
1735842150000|2025-01-02 18:22:30|6947.8|6932.8|6949.3|6934.3|6949.3|6934.3|6947.8|6932.8|2
1735842170000|2025-01-02 18:22:50|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1735842180000|2025-01-02 18:23:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1735842200000|2025-01-02 18:23:20|6950.3|6935.3|6949.3|6934.3|6950.6|6935.6|6949.3|6934.3|6
1735842210000|2025-01-02 18:23:30|6949.1|6934.1|6948.3|6933.3|6949.1|6934.1|6948.1|6933.1|2
1735842220000|2025-01-02 18:23:40|6948.8|6933.8|6948.3|6933.3|6948.8|6933.8|6948.3|6933.3|2
1735842230000|2025-01-02 18:23:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|1
1735842240000|2025-01-02 18:24:00|6949.1|6934.1|6949.1|6934.1|6949.3|6934.3|6948.8|6933.8|0
1735842250000|2025-01-02 18:24:10|||||||||4
1735842260000|2025-01-02 18:24:20|6949.3|6934.3|6949.6|6934.6|6949.6|6934.6|6949.3|6934.3|2
1735842270000|2025-01-02 18:24:30|6949.8|6934.8|6950.1|6935.1|6950.1|6935.1|6949.8|6934.8|3
1735842280000|2025-01-02 18:24:40|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1735842300000|2025-01-02 18:25:00|6950.1|6935.1|6948.8|6933.8|6950.1|6935.1|6948.6|6933.6|6
1735842310000|2025-01-02 18:25:10|6948.6|6933.6|6948.8|6933.8|6949.6|6934.6|6948.6|6933.6|7
1735842320000|2025-01-02 18:25:20|6949.1|6934.1|6948.8|6933.8|6949.1|6934.1|6948.8|6933.8|8
1735842340000|2025-01-02 18:25:40|||||||||1
1735842360000|2025-01-02 18:26:00|6949.1|6934.1|6950.3|6935.3|6950.3|6935.3|6949.1|6934.1|6
1735842370000|2025-01-02 18:26:10|6950.1|6935.1|6948.8|6933.8|6950.1|6935.1|6948.8|6933.8|2
1735842390000|2025-01-02 18:26:30|6949.3|6934.3|6950.8|6935.8|6950.8|6935.8|6949.3|6934.3|1
1735842400000|2025-01-02 18:26:40|6951.6|6936.6|6951.1|6936.1|6951.6|6936.6|6951.1|6936.1|4
1735842410000|2025-01-02 18:26:50|6950.8|6935.8|6950.3|6935.3|6950.8|6935.8|6950.3|6935.3|1
1735842420000|2025-01-02 18:27:00|6951.1|6936.1|6951.3|6936.3|6951.3|6936.3|6951.1|6936.1|1
1735842430000|2025-01-02 18:27:10|6952.8|6937.8|6952.8|6937.8|6953.3|6938.3|6952.8|6937.8|5
1735842450000|2025-01-02 18:27:30|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|3
1735842460000|2025-01-02 18:27:40|6953.6|6938.6|6954.6|6939.6|6954.8|6939.8|6953.6|6938.6|5
1735842470000|2025-01-02 18:27:50|6955.1|6940.1|6956.3|6941.3|6956.3|6941.3|6955.1|6940.1|3
1735842480000|2025-01-02 18:28:00|6956.6|6941.6|6955.8|6940.8|6957.6|6942.6|6955.8|6940.8|2
1735842490000|2025-01-02 18:28:10|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|6955.3|6940.3|3
1735842510000|2025-01-02 18:28:30|6955.6|6940.6|6955.1|6940.1|6955.6|6940.6|6955.1|6940.1|1
1735842520000|2025-01-02 18:28:40|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|0
1735842530000|2025-01-02 18:28:50|6955.6|6940.6|6955.3|6940.3|6955.6|6940.6|6955.3|6940.3|0
1735842540000|2025-01-02 18:29:00|6954.8|6939.8|6953.6|6938.6|6954.8|6939.8|6953.3|6938.3|3
1735842550000|2025-01-02 18:29:10|6953.3|6938.3|6953.3|6938.3|6953.6|6938.6|6953.3|6938.3|3
1735842590000|2025-01-02 18:29:50|6953.6|6938.6|6955.1|6940.1|6955.1|6940.1|6953.6|6938.6|6
1735842600000|2025-01-02 18:30:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|5
1735842610000|2025-01-02 18:30:10|6952.3|6937.3|6951.6|6936.6|6952.3|6937.3|6951.6|6936.6|1
1735842620000|2025-01-02 18:30:20|6951.3|6936.3|6949.3|6934.3|6951.3|6936.3|6949.3|6934.3|4
1735842640000|2025-01-02 18:30:40|6950.1|6935.1|6950.3|6935.3|6950.3|6935.3|6950.1|6935.1|2
1735842650000|2025-01-02 18:30:50|||||||||2
1735842670000|2025-01-02 18:31:10|||||||||1
1735842680000|2025-01-02 18:31:20|6951.3|6936.3|6951.6|6936.6|6951.8|6936.8|6951.3|6936.3|1
1735842690000|2025-01-02 18:31:30|6951.3|6936.3|6950.3|6935.3|6951.3|6936.3|6950.3|6935.3|5
1735842700000|2025-01-02 18:31:40|6950.1|6935.1|6949.8|6934.8|6950.1|6935.1|6949.8|6934.8|1
1735842710000|2025-01-02 18:31:50|6950.3|6935.3|6947.3|6932.3|6950.3|6935.3|6947.3|6932.3|1
1735842740000|2025-01-02 18:32:20|6947.1|6932.1|6946.3|6931.3|6947.1|6932.1|6946.1|6931.1|3
1735842750000|2025-01-02 18:32:30|6945.6|6930.6|6945.3|6930.3|6945.6|6930.6|6945.3|6930.3|0
1735842760000|2025-01-02 18:32:40|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|7
1735842780000|2025-01-02 18:33:00|6945.6|6930.6|6944.8|6929.8|6945.6|6930.6|6944.8|6929.8|1
1735842790000|2025-01-02 18:33:10|6944.6|6929.6|6943.6|6928.6|6944.6|6929.6|6943.4|6928.4|5
1735842800000|2025-01-02 18:33:20|6943.8|6928.8|6944.6|6929.6|6944.6|6929.6|6943.8|6928.8|2
1735842810000|2025-01-02 18:33:30|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|2
1735842820000|2025-01-02 18:33:40|6945.6|6930.6|6945.8|6930.8|6945.8|6930.8|6945.4|6930.4|1
1735842830000|2025-01-02 18:33:50|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|1
1735842840000|2025-01-02 18:34:00|6945.1|6930.1|6944.1|6929.1|6945.1|6930.1|6944.1|6929.1|5
1735842870000|2025-01-02 18:34:30|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|1
1735842880000|2025-01-02 18:34:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1735842900000|2025-01-02 18:35:00|||||||||2
1735842910000|2025-01-02 18:35:10|6944.9|6929.9|6944.6|6929.6|6944.9|6929.9|6944.6|6929.6|9
1735842970000|2025-01-02 18:36:10|6944.1|6929.1|6943.9|6928.9|6944.1|6929.1|6943.9|6928.9|5
1735842980000|2025-01-02 18:36:20|||||||||4
1735842990000|2025-01-02 18:36:30|6944.6|6929.6|6945.4|6930.4|6945.4|6930.4|6944.6|6929.6|14
1735843000000|2025-01-02 18:36:40|6945.6|6930.6|6945.4|6930.4|6945.6|6930.6|6945.4|6930.4|0
1735843010000|2025-01-02 18:36:50|6945.9|6930.9|6947.4|6932.4|6947.4|6932.4|6945.9|6930.9|2
1735843020000|2025-01-02 18:37:00|6947.6|6932.6|6948.1|6933.1|6948.1|6933.1|6947.4|6932.4|2
1735843030000|2025-01-02 18:37:10|6948.9|6933.9|6949.9|6934.9|6949.9|6934.9|6948.9|6933.9|0
1735843040000|2025-01-02 18:37:20|6950.4|6935.4|6950.9|6935.9|6950.9|6935.9|6950.4|6935.4|2
1735843050000|2025-01-02 18:37:30|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|1
1735843060000|2025-01-02 18:37:40|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|3
1735843070000|2025-01-02 18:37:50|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1735843090000|2025-01-02 18:38:10|6950.1|6935.1|6949.9|6934.9|6950.6|6935.6|6949.9|6934.9|5
1735843150000|2025-01-02 18:39:10|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|19
1735843180000|2025-01-02 18:39:40|6950.4|6935.4|6951.9|6936.9|6952.1|6937.1|6950.4|6935.4|2
1735843190000|2025-01-02 18:39:50|||||||||1
1735843200000|2025-01-02 18:40:00|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|1
1735843210000|2025-01-02 18:40:10|6953.4|6938.4|6954.6|6939.6|6954.6|6939.6|6953.4|6938.4|0
1735843230000|2025-01-02 18:40:30|6954.4|6939.4|6953.9|6938.9|6954.4|6939.4|6953.9|6938.9|5
1735843240000|2025-01-02 18:40:40|6954.1|6939.1|6953.9|6938.9|6954.1|6939.1|6953.9|6938.9|2
1735843250000|2025-01-02 18:40:50|||||||||1
1735843280000|2025-01-02 18:41:20|||||||||2
1735843290000|2025-01-02 18:41:30|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1735843300000|2025-01-02 18:41:40|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.4|6938.4|2
1735843310000|2025-01-02 18:41:50|||||||||1
1735843320000|2025-01-02 18:42:00|6953.4|6938.4|6951.9|6936.9|6953.4|6938.4|6951.9|6936.9|4
1735843340000|2025-01-02 18:42:20|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6949.9|6934.9|9
1735843360000|2025-01-02 18:42:40|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1735843370000|2025-01-02 18:42:50|6950.1|6935.1|6950.4|6935.4|6950.4|6935.4|6950.1|6935.1|1
1735843380000|2025-01-02 18:43:00|6950.1|6935.1|6949.9|6934.9|6950.1|6935.1|6949.9|6934.9|2
1735843390000|2025-01-02 18:43:10|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|6949.6|6934.6|0
1735843420000|2025-01-02 18:43:40|6949.4|6934.4|6951.1|6936.1|6951.1|6936.1|6949.1|6934.1|7
1735843430000|2025-01-02 18:43:50|6950.9|6935.9|6950.1|6935.1|6950.9|6935.9|6950.1|6935.1|1
1735843440000|2025-01-02 18:44:00|6949.9|6934.9|6951.6|6936.6|6951.9|6936.9|6949.9|6934.9|3
1735843450000|2025-01-02 18:44:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|9
1735843490000|2025-01-02 18:44:50|||||||||1
1735843500000|2025-01-02 18:45:00|6951.6|6936.6|6951.4|6936.4|6951.6|6936.6|6951.4|6936.4|10
1735843510000|2025-01-02 18:45:10|6952.4|6937.4|6952.9|6937.9|6952.9|6937.9|6952.4|6937.4|2
1735843520000|2025-01-02 18:45:20|6952.6|6937.6|6953.9|6938.9|6954.4|6939.4|6952.6|6937.6|4
1735843530000|2025-01-02 18:45:30|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|1
1735843540000|2025-01-02 18:45:40|||||||||1
1735843550000|2025-01-02 18:45:50|6953.9|6938.9|6953.1|6938.1|6953.9|6938.9|6953.1|6938.1|4
1735843560000|2025-01-02 18:46:00|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|1
1735843570000|2025-01-02 18:46:10|6952.6|6937.6|6952.1|6937.1|6952.6|6937.6|6952.1|6937.1|0
1735843590000|2025-01-02 18:46:30|6952.4|6937.4|6953.1|6938.1|6953.1|6938.1|6952.4|6937.4|3
1735843600000|2025-01-02 18:46:40|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|2
1735843650000|2025-01-02 18:47:30|6952.6|6937.6|6951.4|6936.4|6952.6|6937.6|6951.4|6936.4|2
1735843670000|2025-01-02 18:47:50|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|1
1735843680000|2025-01-02 18:48:00|||||||||1
1735843690000|2025-01-02 18:48:10|6950.9|6935.9|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|1
1735843700000|2025-01-02 18:48:20|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1735843710000|2025-01-02 18:48:30|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1735843720000|2025-01-02 18:48:40|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1735843730000|2025-01-02 18:48:50|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1735843740000|2025-01-02 18:49:00|6948.4|6933.4|6946.1|6931.1|6948.4|6933.4|6946.1|6931.1|5
1735843750000|2025-01-02 18:49:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1735843760000|2025-01-02 18:49:20|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6944.1|6929.1|9
1735843770000|2025-01-02 18:49:30|||||||||1
1735843780000|2025-01-02 18:49:40|6945.6|6930.6|6945.4|6930.4|6945.9|6930.9|6945.4|6930.4|1
1735843800000|2025-01-02 18:50:00|6945.6|6930.6|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|5
1735843830000|2025-01-02 18:50:30|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1735843840000|2025-01-02 18:50:40|6945.9|6930.9|6945.4|6930.4|6945.9|6930.9|6945.4|6930.4|4
1735843850000|2025-01-02 18:50:50|||||||||1
1735843860000|2025-01-02 18:51:00|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|1
1735843870000|2025-01-02 18:51:10|6944.9|6929.9|6944.6|6929.6|6944.9|6929.9|6944.6|6929.6|2
1735843880000|2025-01-02 18:51:20|||||||||1
1735843890000|2025-01-02 18:51:30|6944.4|6929.4|6945.9|6930.9|6945.9|6930.9|6944.4|6929.4|1
1735843900000|2025-01-02 18:51:40|||||||||10
1735843910000|2025-01-02 18:51:50|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1735843920000|2025-01-02 18:52:00|6945.4|6930.4|6945.9|6930.9|6945.9|6930.9|6945.4|6930.4|1
1735843950000|2025-01-02 18:52:30|||||||||3
1735843960000|2025-01-02 18:52:40|||||||||1
1735843970000|2025-01-02 18:52:50|6945.6|6930.6|6942.9|6927.9|6945.6|6930.6|6942.9|6927.9|14
1735843990000|2025-01-02 18:53:10|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|1
1735844000000|2025-01-02 18:53:20|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|2
1735844040000|2025-01-02 18:54:00|6943.1|6928.1|6943.6|6928.6|6943.6|6928.6|6943.1|6928.1|4
1735844050000|2025-01-02 18:54:10|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|2
1735844060000|2025-01-02 18:54:20|||||||||1
1735844070000|2025-01-02 18:54:30|||||||||2
1735844090000|2025-01-02 18:54:50|6943.6|6928.6|6942.9|6927.9|6943.6|6928.6|6942.9|6927.9|2
1735844100000|2025-01-02 18:55:00|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6942.9|6927.9|6
1735844110000|2025-01-02 18:55:10|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|4
1735844130000|2025-01-02 18:55:30|6943.9|6928.9|6944.1|6929.1|6944.1|6929.1|6943.4|6928.4|27
1735844150000|2025-01-02 18:55:50|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.6|6928.6|1
1735844160000|2025-01-02 18:56:00|6944.1|6929.1|6945.4|6930.4|6945.4|6930.4|6944.1|6929.1|1
1735844180000|2025-01-02 18:56:20|6944.9|6929.9|6943.9|6928.9|6944.9|6929.9|6943.9|6928.9|5
1735844190000|2025-01-02 18:56:30|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6
1735844200000|2025-01-02 18:56:40|6944.4|6929.4|6943.9|6928.9|6944.4|6929.4|6943.9|6928.9|4
1735844220000|2025-01-02 18:57:00|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|6943.6|6928.6|1
1735844230000|2025-01-02 18:57:10|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|6943.9|6928.9|3
1735844260000|2025-01-02 18:57:40|||||||||4
1735844270000|2025-01-02 18:57:50|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|6943.4|6928.4|0
1735844280000|2025-01-02 18:58:00|||||||||1
1735844290000|2025-01-02 18:58:10|6944.4|6929.4|6943.6|6928.6|6944.4|6929.4|6943.6|6928.6|14
1735844300000|2025-01-02 18:58:20|6943.4|6928.4|6942.9|6927.9|6943.4|6928.4|6942.9|6927.9|1
1735844310000|2025-01-02 18:58:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|3
1735844320000|2025-01-02 18:58:40|||||||||1
1735844330000|2025-01-02 18:58:50|6942.4|6927.4|6941.6|6926.6|6942.4|6927.4|6941.6|6926.6|2
1735844340000|2025-01-02 18:59:00|6938.6|6923.6|6940.4|6925.4|6940.4|6925.4|6937.9|6922.9|52
1735844350000|2025-01-02 18:59:10|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1735844360000|2025-01-02 18:59:20|6939.1|6924.1|6938.9|6923.9|6939.1|6924.1|6938.9|6923.9|10
1735844370000|2025-01-02 18:59:30|6939.1|6924.1|6939.6|6924.6|6939.6|6924.6|6939.1|6924.1|2
1735844380000|2025-01-02 18:59:40|||||||||2
1735844390000|2025-01-02 18:59:50|6940.1|6925.1|6941.4|6926.4|6941.9|6926.9|6940.1|6925.1|25
1735844400000|2025-01-02 19:00:00|6943.1|6928.1|6943.1|6928.1|6943.9|6928.9|6942.9|6927.9|7
1735844410000|2025-01-02 19:00:10|6942.9|6927.9|6942.4|6927.4|6942.9|6927.9|6942.4|6927.4|2
1735844420000|2025-01-02 19:00:20|6942.9|6927.9|6943.9|6928.9|6944.1|6929.1|6942.9|6927.9|14
1735844430000|2025-01-02 19:00:30|6943.4|6928.4|6943.9|6928.9|6943.9|6928.9|6943.4|6928.4|3
1735844460000|2025-01-02 19:01:00|6943.6|6928.6|6942.6|6927.6|6943.6|6928.6|6942.4|6927.4|14
1735844470000|2025-01-02 19:01:10|||||||||1
1735844480000|2025-01-02 19:01:20|6942.4|6927.4|6941.6|6926.6|6942.4|6927.4|6941.1|6926.1|8
1735844490000|2025-01-02 19:01:30|6942.4|6927.4|6942.1|6927.1|6942.4|6927.4|6942.1|6927.1|6
1735844500000|2025-01-02 19:01:40|6942.4|6927.4|6942.1|6927.1|6942.4|6927.4|6941.4|6926.4|35
1735844510000|2025-01-02 19:01:50|6941.9|6926.9|6941.1|6926.1|6941.9|6926.9|6941.1|6926.1|4
1735844520000|2025-01-02 19:02:00|6940.6|6925.6|6938.6|6923.6|6940.6|6925.6|6938.6|6923.6|5
1735844530000|2025-01-02 19:02:10|6938.9|6923.9|6938.9|6923.9|6939.1|6924.1|6938.9|6923.9|8
1735844540000|2025-01-02 19:02:20|6938.4|6923.4|6938.1|6923.1|6938.6|6923.6|6938.1|6923.1|6
1735844550000|2025-01-02 19:02:30|6939.4|6924.4|6939.9|6924.9|6940.9|6925.9|6939.4|6924.4|9
1735844560000|2025-01-02 19:02:40|6940.6|6925.6|6940.4|6925.4|6940.6|6925.6|6940.1|6925.1|8
1735844570000|2025-01-02 19:02:50|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|2
1735844580000|2025-01-02 19:03:00|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|1
1735844590000|2025-01-02 19:03:10|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|1
1735844600000|2025-01-02 19:03:20|6940.1|6925.1|6939.9|6924.9|6940.1|6925.1|6939.9|6924.9|4
1735844610000|2025-01-02 19:03:30|6940.1|6925.1|6941.4|6926.4|6941.4|6926.4|6940.1|6925.1|2
1735844620000|2025-01-02 19:03:40|||||||||1
1735844630000|2025-01-02 19:03:50|6940.9|6925.9|6941.1|6926.1|6941.1|6926.1|6940.9|6925.9|3
1735844650000|2025-01-02 19:04:10|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|0
1735844660000|2025-01-02 19:04:20|6940.6|6925.6|6939.4|6924.4|6940.6|6925.6|6938.9|6923.9|11
1735844670000|2025-01-02 19:04:30|6939.1|6924.1|6938.9|6923.9|6939.1|6924.1|6938.9|6923.9|1
1735844680000|2025-01-02 19:04:40|6939.6|6924.6|6940.9|6925.9|6940.9|6925.9|6939.6|6924.6|5
1735844690000|2025-01-02 19:04:50|6940.6|6925.6|6940.6|6925.6|6940.9|6925.9|6940.6|6925.6|1
1735844700000|2025-01-02 19:05:00|6940.1|6925.1|6939.1|6924.1|6940.1|6925.1|6938.9|6923.9|5
1735844720000|2025-01-02 19:05:20|6938.9|6923.9|6938.4|6923.4|6939.4|6924.4|6938.4|6923.4|18
1735844730000|2025-01-02 19:05:30|6937.6|6922.6|6937.1|6922.1|6937.6|6922.6|6936.6|6921.6|10
1735844740000|2025-01-02 19:05:40|6937.4|6922.4|6938.6|6923.6|6938.6|6923.6|6937.4|6922.4|11
1735844750000|2025-01-02 19:05:50|6938.9|6923.9|6938.9|6923.9|6939.6|6924.6|6938.9|6923.9|9
1735844760000|2025-01-02 19:06:00|6939.1|6924.1|6939.9|6924.9|6939.9|6924.9|6939.1|6924.1|7
1735844770000|2025-01-02 19:06:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1735844780000|2025-01-02 19:06:20|6939.4|6924.4|6937.4|6922.4|6939.4|6924.4|6937.4|6922.4|4
1735844790000|2025-01-02 19:06:30|6937.1|6922.1|6936.9|6921.9|6937.1|6922.1|6936.9|6921.9|4
1735844800000|2025-01-02 19:06:40|6936.4|6921.4|6936.6|6921.6|6936.6|6921.6|6936.4|6921.4|8
1735844810000|2025-01-02 19:06:50|6937.1|6922.1|6937.6|6922.6|6937.9|6922.9|6937.1|6922.1|12
1735844820000|2025-01-02 19:07:00|6937.4|6922.4|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|2
1735844830000|2025-01-02 19:07:10|6936.6|6921.6|6933.9|6918.9|6936.6|6921.6|6933.6|6918.6|7
1735844840000|2025-01-02 19:07:20|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6933.1|6918.1|32
1735844850000|2025-01-02 19:07:30|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|2
1735844860000|2025-01-02 19:07:40|6934.4|6919.4|6935.9|6920.9|6936.4|6921.4|6934.4|6919.4|6
1735844870000|2025-01-02 19:07:50|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|3
1735844880000|2025-01-02 19:08:00|6934.9|6919.9|6933.6|6918.6|6934.9|6919.9|6933.6|6918.6|7
1735844890000|2025-01-02 19:08:10|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|7
1735844900000|2025-01-02 19:08:20|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|6
1735844910000|2025-01-02 19:08:30|6932.6|6917.6|6932.4|6917.4|6932.9|6917.9|6931.6|6916.6|10
1735844920000|2025-01-02 19:08:40|6932.6|6917.6|6934.6|6919.6|6934.6|6919.6|6932.4|6917.4|7
1735844930000|2025-01-02 19:08:50|6934.4|6919.4|6933.4|6918.4|6934.4|6919.4|6933.1|6918.1|14
1735844940000|2025-01-02 19:09:00|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|2
1735844950000|2025-01-02 19:09:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1735844960000|2025-01-02 19:09:20|6931.6|6916.6|6931.9|6916.9|6931.9|6916.9|6931.6|6916.6|10
1735844970000|2025-01-02 19:09:30|6932.1|6917.1|6932.9|6917.9|6932.9|6917.9|6932.1|6917.1|8
1735844980000|2025-01-02 19:09:40|6932.6|6917.6|6927.4|6912.4|6932.6|6917.6|6926.6|6911.6|16
1735844990000|2025-01-02 19:09:50|6927.9|6912.9|6926.6|6911.6|6928.6|6913.6|6926.6|6911.6|7
1735845000000|2025-01-02 19:10:00|6926.9|6911.9|6924.6|6909.6|6926.9|6911.9|6924.6|6909.6|28
1735845010000|2025-01-02 19:10:10|6924.4|6909.4|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|8
1735845020000|2025-01-02 19:10:20|6924.4|6909.4|6923.6|6908.6|6924.4|6909.4|6923.4|6908.4|11
1735845030000|2025-01-02 19:10:30|6923.4|6908.4|6922.6|6907.6|6923.4|6908.4|6922.6|6907.6|34
1735845040000|2025-01-02 19:10:40|6923.6|6908.6|6923.1|6908.1|6923.6|6908.6|6923.1|6908.1|5
1735845050000|2025-01-02 19:10:50|6922.9|6907.9|6921.4|6906.4|6922.9|6907.9|6921.4|6906.4|5
1735845060000|2025-01-02 19:11:00|6922.1|6907.1|6923.1|6908.1|6923.6|6908.6|6922.1|6907.1|24
1735845070000|2025-01-02 19:11:10|6922.9|6907.9|6922.9|6907.9|6924.9|6909.9|6922.9|6907.9|6
1735845080000|2025-01-02 19:11:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.4|6907.4|3
1735845090000|2025-01-02 19:11:30|6922.4|6907.4|6923.6|6908.6|6923.6|6908.6|6922.4|6907.4|29
1735845100000|2025-01-02 19:11:40|6924.1|6909.1|6924.9|6909.9|6924.9|6909.9|6924.1|6909.1|14
1735845110000|2025-01-02 19:11:50|6925.1|6910.1|6925.4|6910.4|6925.4|6910.4|6925.1|6910.1|6
1735845120000|2025-01-02 19:12:00|6925.6|6910.6|6923.9|6908.9|6925.6|6910.6|6923.9|6908.9|8
1735845130000|2025-01-02 19:12:10|6922.9|6907.9|6922.4|6907.4|6922.9|6907.9|6922.4|6907.4|6
1735845140000|2025-01-02 19:12:20|||||||||5
1735845150000|2025-01-02 19:12:30|||||||||1
1735845160000|2025-01-02 19:12:40|6922.1|6907.1|6922.6|6907.6|6922.6|6907.6|6922.1|6907.1|6
1735845170000|2025-01-02 19:12:50|6922.9|6907.9|6922.9|6907.9|6924.1|6909.1|6922.9|6907.9|6
1735845180000|2025-01-02 19:13:00|6923.1|6908.1|6924.6|6909.6|6924.6|6909.6|6923.1|6908.1|13
1735845190000|2025-01-02 19:13:10|6924.9|6909.9|6926.4|6911.4|6926.4|6911.4|6924.9|6909.9|8
1735845200000|2025-01-02 19:13:20|6926.9|6911.9|6925.9|6910.9|6926.9|6911.9|6925.9|6910.9|2
1735845210000|2025-01-02 19:13:30|6926.1|6911.1|6926.4|6911.4|6927.1|6912.1|6926.1|6911.1|7
1735845220000|2025-01-02 19:13:40|6926.1|6911.1|6925.9|6910.9|6926.1|6911.1|6925.9|6910.9|16
1735845230000|2025-01-02 19:13:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|11
1735845240000|2025-01-02 19:14:00|6925.4|6910.4|6924.9|6909.9|6926.6|6911.6|6924.4|6909.4|49
1735845250000|2025-01-02 19:14:10|6924.4|6909.4|6922.4|6907.4|6924.6|6909.6|6922.4|6907.4|87
1735845260000|2025-01-02 19:14:20|6922.1|6907.1|6922.4|6907.4|6922.4|6907.4|6921.9|6906.9|44
1735845270000|2025-01-02 19:14:30|6922.9|6907.9|6922.1|6907.1|6922.9|6907.9|6921.9|6906.9|106
1735845280000|2025-01-02 19:14:40|6923.9|6908.9|6924.1|6909.1|6924.1|6909.1|6923.1|6908.1|69
1735845290000|2025-01-02 19:14:50|6923.9|6908.9|6921.1|6906.1|6924.1|6909.1|6920.9|6905.9|96
1735845300000|2025-01-02 19:15:00|6921.4|6906.4|6920.9|6905.9|6921.6|6906.6|6920.9|6905.9|20
1735845310000|2025-01-02 19:15:10|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6
1735845320000|2025-01-02 19:15:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|3
1735845330000|2025-01-02 19:15:30|6920.1|6905.1|6920.4|6905.4|6920.4|6905.4|6920.1|6905.1|15
1735845340000|2025-01-02 19:15:40|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|5
1735845350000|2025-01-02 19:15:50|6920.9|6905.9|6919.9|6904.9|6920.9|6905.9|6918.6|6903.6|24
1735845360000|2025-01-02 19:16:00|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|1
1735845370000|2025-01-02 19:16:10|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|1
1735845380000|2025-01-02 19:16:20|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1735845390000|2025-01-02 19:16:30|6919.4|6904.4|6916.9|6901.9|6919.4|6904.4|6916.9|6901.9|15
1735845400000|2025-01-02 19:16:40|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|50
1735845410000|2025-01-02 19:16:50|6917.6|6902.6|6918.1|6903.1|6918.9|6903.9|6917.6|6902.6|16
1735845420000|2025-01-02 19:17:00|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6917.6|6902.6|13
1735845430000|2025-01-02 19:17:10|6917.9|6902.9|6918.1|6903.1|6918.1|6903.1|6917.6|6902.6|3
1735845440000|2025-01-02 19:17:20|6918.4|6903.4|6917.9|6902.9|6918.4|6903.4|6917.9|6902.9|5
1735845450000|2025-01-02 19:17:30|6917.6|6902.6|6917.1|6902.1|6918.1|6903.1|6917.1|6902.1|2
1735845460000|2025-01-02 19:17:40|6917.4|6902.4|6917.1|6902.1|6917.4|6902.4|6917.1|6902.1|3
1735845470000|2025-01-02 19:17:50|6917.4|6902.4|6917.1|6902.1|6917.4|6902.4|6916.4|6901.4|27
1735845480000|2025-01-02 19:18:00|6916.6|6901.6|6917.6|6902.6|6917.6|6902.6|6916.6|6901.6|7
1735845490000|2025-01-02 19:18:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|7
1735845500000|2025-01-02 19:18:20|6917.9|6902.9|6918.9|6903.9|6918.9|6903.9|6917.9|6902.9|2
1735845510000|2025-01-02 19:18:30|6919.1|6904.1|6920.6|6905.6|6920.6|6905.6|6919.1|6904.1|9
1735845520000|2025-01-02 19:18:40|6920.4|6905.4|6919.4|6904.4|6920.6|6905.6|6919.4|6904.4|0
1735845530000|2025-01-02 19:18:50|6918.9|6903.9|6918.1|6903.1|6919.1|6904.1|6918.1|6903.1|7
1735845540000|2025-01-02 19:19:00|6918.4|6903.4|6917.4|6902.4|6918.4|6903.4|6917.4|6902.4|7
1735845550000|2025-01-02 19:19:10|6917.9|6902.9|6918.4|6903.4|6918.4|6903.4|6917.4|6902.4|10
1735845560000|2025-01-02 19:19:20|6917.9|6902.9|6918.6|6903.6|6918.9|6903.9|6917.9|6902.9|1
1735845570000|2025-01-02 19:19:30|6918.1|6903.1|6918.1|6903.1|6918.4|6903.4|6918.1|6903.1|3
1735845580000|2025-01-02 19:19:40|6917.9|6902.9|6918.1|6903.1|6918.1|6903.1|6917.9|6902.9|17
1735845590000|2025-01-02 19:19:50|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6917.6|6902.6|19
1735869600000|2025-01-03 02:00:00|6917.7|6902.7|6908|6893|6917.7|6902.7|6908|6893|38
1735869610000|2025-01-03 02:00:10|6907|6892|6905|6890|6907|6892|6905|6890|5
1735869620000|2025-01-03 02:00:20|6904|6889|6906.2|6891.2|6906.2|6891.2|6903|6888|15
1735869630000|2025-01-03 02:00:30|6906|6891|6905.7|6890.7|6906.2|6891.2|6905.5|6890.5|1
1735869640000|2025-01-03 02:00:40|6906|6891|6906|6891|6906|6891|6906|6891|0
1735869650000|2025-01-03 02:00:50|6905.7|6890.7|6906|6891|6906|6891|6905.5|6890.5|2
1735869660000|2025-01-03 02:01:00|6906.2|6891.2|6910.2|6895.2|6910.2|6895.2|6906.2|6891.2|3
1735869670000|2025-01-03 02:01:10|6910.5|6895.5|6910.2|6895.2|6910.5|6895.5|6910.2|6895.2|1
1735869680000|2025-01-03 02:01:20|||||||||1
1735869700000|2025-01-03 02:01:40|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1735869730000|2025-01-03 02:02:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1735869740000|2025-01-03 02:02:20|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|1
1735869770000|2025-01-03 02:02:50|6907.7|6892.7|6907|6892|6907.7|6892.7|6906.5|6891.5|8
1735869780000|2025-01-03 02:03:00|6907.2|6892.2|6907.5|6892.5|6907.5|6892.5|6907|6892|2
1735869790000|2025-01-03 02:03:10|6909.5|6894.5|6909.3|6894.3|6909.5|6894.5|6909.3|6894.3|2
1735869800000|2025-01-03 02:03:20|6908.3|6893.3|6910|6895|6910|6895|6908.3|6893.3|3
1735869810000|2025-01-03 02:03:30|6909.8|6894.8|6908.5|6893.5|6909.8|6894.8|6908.5|6893.5|21
1735869820000|2025-01-03 02:03:40|6908|6893|6908|6893|6908|6893|6908|6893|0
1735869830000|2025-01-03 02:03:50|6907.8|6892.8|6908|6893|6908|6893|6907.7|6892.7|0
1735869850000|2025-01-03 02:04:10|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|1
1735869890000|2025-01-03 02:04:50|6906.7|6891.7|6907.3|6892.3|6907.3|6892.3|6906.5|6891.5|16
1735869900000|2025-01-03 02:05:00|6907|6892|6907|6892|6907|6892|6907|6892|0
1735869910000|2025-01-03 02:05:10|6907.5|6892.5|6910.3|6895.3|6910.3|6895.3|6907.5|6892.5|2
1735869930000|2025-01-03 02:05:30|6910|6895|6913.5|6898.5|6913.5|6898.5|6910|6895|7
1735870000000|2025-01-03 02:06:40|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|1
1735870020000|2025-01-03 02:07:00|6913.5|6898.5|6913.7|6898.7|6913.7|6898.7|6913.5|6898.5|1
1735870050000|2025-01-03 02:07:30|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1735870070000|2025-01-03 02:07:50|6913.7|6898.7|6917.3|6902.3|6918|6903|6913.7|6898.7|3
1735870080000|2025-01-03 02:08:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.3|6901.3|0
1735870090000|2025-01-03 02:08:10|6917|6902|6916.3|6901.3|6917.5|6902.5|6916.3|6901.3|4
1735870100000|2025-01-03 02:08:20|6914|6899|6911.3|6896.3|6914|6899|6911.3|6896.3|7
1735870120000|2025-01-03 02:08:40|6909.8|6894.8|6910|6895|6910|6895|6909.8|6894.8|1
1735870140000|2025-01-03 02:09:00|6910.3|6895.3|6913.5|6898.5|6913.5|6898.5|6910.3|6895.3|1
1735870150000|2025-01-03 02:09:10|6914|6899|6916.3|6901.3|6916.3|6901.3|6914|6899|1
1735870160000|2025-01-03 02:09:20|6916.5|6901.5|6916.8|6901.8|6916.8|6901.8|6916|6901|0
1735870170000|2025-01-03 02:09:30|6916|6901|6916|6901|6916|6901|6916|6901|0
1735870220000|2025-01-03 02:10:20|||||||||1
1735870230000|2025-01-03 02:10:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|1
1735870240000|2025-01-03 02:10:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1735870290000|2025-01-03 02:11:30|6914.3|6899.3|6916.5|6901.5|6916.5|6901.5|6914.3|6899.3|2
1735870300000|2025-01-03 02:11:40|6917.5|6902.5|6917.3|6902.3|6917.5|6902.5|6917.3|6902.3|0
1735870320000|2025-01-03 02:12:00|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1735870340000|2025-01-03 02:12:20|||||||||1
1735870360000|2025-01-03 02:12:40|6918.8|6903.8|6919|6904|6919|6904|6918.8|6903.8|1
1735870380000|2025-01-03 02:13:00|6919.8|6904.8|6919.3|6904.3|6920.8|6905.8|6919.3|6904.3|10
1735870390000|2025-01-03 02:13:10|6919.8|6904.8|6920.3|6905.3|6920.3|6905.3|6919.8|6904.8|0
1735870400000|2025-01-03 02:13:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|0
1735870430000|2025-01-03 02:13:50|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|1
1735870450000|2025-01-03 02:14:10|6921|6906|6921|6906|6921|6906|6921|6906|0
1735870480000|2025-01-03 02:14:40|||||||||2
1735870500000|2025-01-03 02:15:00|||||||||1
1735870550000|2025-01-03 02:15:50|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|1
1735870560000|2025-01-03 02:16:00|6921|6906|6921|6906|6921|6906|6921|6906|0
1735870570000|2025-01-03 02:16:10|||||||||1
1735870640000|2025-01-03 02:17:20|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|1
1735870660000|2025-01-03 02:17:40|6922|6907|6922|6907|6922|6907|6922|6907|1
1735870700000|2025-01-03 02:18:20|||||||||2
1735870720000|2025-01-03 02:18:40|||||||||1
1735870740000|2025-01-03 02:19:00|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|4
1735870760000|2025-01-03 02:19:20|6921.5|6906.5|6921|6906|6921.5|6906.5|6921|6906|0
1735870790000|2025-01-03 02:19:50|6922|6907|6922|6907|6922|6907|6922|6907|2
1735870800000|2025-01-03 02:20:00|6921|6906|6921|6906|6921|6906|6921|6906|1
1735870820000|2025-01-03 02:20:20|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1735870860000|2025-01-03 02:21:00|||||||||1
1735870920000|2025-01-03 02:22:00|6922|6907|6922|6907|6922|6907|6922|6907|1
1735870930000|2025-01-03 02:22:10|||||||||1
1735870980000|2025-01-03 02:23:00|6923.3|6908.3|6929.3|6914.3|6929.3|6914.3|6923.3|6908.3|6
1735871000000|2025-01-03 02:23:20|6930|6915|6930.3|6915.3|6931.8|6916.8|6930|6915|3
1735871010000|2025-01-03 02:23:30|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|2
1735871020000|2025-01-03 02:23:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|1
1735871040000|2025-01-03 02:24:00|6928.5|6913.5|6929|6914|6929|6914|6928.5|6913.5|0
1735871060000|2025-01-03 02:24:20|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|0
1735871070000|2025-01-03 02:24:30|6928.8|6913.8|6929|6914|6929|6914|6928.8|6913.8|1
1735871120000|2025-01-03 02:25:20|6930|6915|6930|6915|6930|6915|6930|6915|0
1735871140000|2025-01-03 02:25:40|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|4
1735871220000|2025-01-03 02:27:00|6929.3|6914.3|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|1
1735871240000|2025-01-03 02:27:20|||||||||1
1735871290000|2025-01-03 02:28:10|6930|6915|6930|6915|6930|6915|6930|6915|1
1735871360000|2025-01-03 02:29:20|6930.3|6915.3|6930.5|6915.5|6930.5|6915.5|6930.3|6915.3|1
1735871390000|2025-01-03 02:29:50|6930.3|6915.3|6930|6915|6930.3|6915.3|6930|6915|0
1735871410000|2025-01-03 02:30:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1735871430000|2025-01-03 02:30:30|||||||||2
1735871470000|2025-01-03 02:31:10|6930|6915|6930|6915|6930|6915|6930|6915|0
1735871680000|2025-01-03 02:34:40|6930.3|6915.3|6930.5|6915.5|6930.5|6915.5|6930.3|6915.3|1
1735871770000|2025-01-03 02:36:10|6929.8|6914.8|6929|6914|6929.8|6914.8|6929|6914|5
1735871780000|2025-01-03 02:36:20|6928.8|6913.8|6928|6913|6928.8|6913.8|6928|6913|0
1735871790000|2025-01-03 02:36:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735871820000|2025-01-03 02:37:00|||||||||4
1735871890000|2025-01-03 02:38:10|6927.3|6912.3|6927|6912|6927.3|6912.3|6927|6912|0
1735871970000|2025-01-03 02:39:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|1
1735872020000|2025-01-03 02:40:20|6928.3|6913.3|6930|6915|6930|6915|6928.3|6913.3|3
1735872090000|2025-01-03 02:41:30|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1735872120000|2025-01-03 02:42:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1735872140000|2025-01-03 02:42:20|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1735872180000|2025-01-03 02:43:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1735872200000|2025-01-03 02:43:20|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1735872230000|2025-01-03 02:43:50|6931|6916|6931|6916|6931|6916|6931|6916|0
1735872280000|2025-01-03 02:44:40|6932|6917|6931|6916|6932|6917|6931|6916|2
1735872340000|2025-01-03 02:45:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1735872370000|2025-01-03 02:46:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1735872390000|2025-01-03 02:46:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1735872410000|2025-01-03 02:46:50|6933|6918|6931|6916|6933|6918|6931|6916|1
1735872420000|2025-01-03 02:47:00|6930.5|6915.5|6930.5|6915.5|6930.8|6915.8|6930.5|6915.5|0
1735872440000|2025-01-03 02:47:20|6929.3|6914.3|6927.5|6912.5|6929.3|6914.3|6927.5|6912.5|1
1735872450000|2025-01-03 02:47:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735872490000|2025-01-03 02:48:10|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|0
1735872510000|2025-01-03 02:48:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735872560000|2025-01-03 02:49:20|6925|6910|6925|6910|6925|6910|6925|6910|1
1735872570000|2025-01-03 02:49:30|6924.5|6909.5|6922.8|6907.8|6924.5|6909.5|6922.8|6907.8|0
1735872600000|2025-01-03 02:50:00|6923|6908|6925|6910|6925|6910|6923|6908|0
1735872610000|2025-01-03 02:50:10|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735872670000|2025-01-03 02:51:10|6925|6910|6925|6910|6925|6910|6925|6910|0
1735872690000|2025-01-03 02:51:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735872700000|2025-01-03 02:51:40|6924.5|6909.5|6924.3|6909.3|6924.5|6909.5|6924.3|6909.3|0
1735872790000|2025-01-03 02:53:10|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1735872800000|2025-01-03 02:53:20|6924.8|6909.8|6925|6910|6925|6910|6924.8|6909.8|0
1735872820000|2025-01-03 02:53:40|6924.8|6909.8|6924.3|6909.3|6924.8|6909.8|6924.3|6909.3|0
1735872850000|2025-01-03 02:54:10|6925|6910|6925|6910|6925|6910|6925|6910|0
1735872870000|2025-01-03 02:54:30|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1735872880000|2025-01-03 02:54:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1735872900000|2025-01-03 02:55:00|6926|6911|6928|6913|6928|6913|6926|6911|2
1735872910000|2025-01-03 02:55:10|6928.3|6913.3|6929|6914|6929|6914|6928.3|6913.3|0
1735873080000|2025-01-03 02:58:00|6928.8|6913.8|6929|6914|6929|6914|6928.8|6913.8|0
1735873100000|2025-01-03 02:58:20|6930.3|6915.3|6931.5|6916.5|6931.5|6916.5|6930.3|6915.3|2
1735873140000|2025-01-03 02:59:00|6931.3|6916.3|6931|6916|6931.3|6916.3|6931|6916|0
1735873150000|2025-01-03 02:59:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735873160000|2025-01-03 02:59:20|6931|6916|6927.8|6912.8|6931|6916|6927.8|6912.8|7
1735873170000|2025-01-03 02:59:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|14
1735873180000|2025-01-03 02:59:40|||||||||1
1735873270000|2025-01-03 03:01:10|6927.8|6912.8|6928|6913|6928|6913|6927.8|6912.8|0
1735873280000|2025-01-03 03:01:20|6927.8|6912.8|6927.5|6912.5|6927.8|6912.8|6927.5|6912.5|0
1735873290000|2025-01-03 03:01:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1735873300000|2025-01-03 03:01:40|6927|6912|6927|6912|6927|6912|6927|6912|0
1735873320000|2025-01-03 03:02:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1735873340000|2025-01-03 03:02:20|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|2
1735873420000|2025-01-03 03:03:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1735873540000|2025-01-03 03:05:40|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735873620000|2025-01-03 03:07:00|6930.3|6915.3|6931.1|6916.1|6931.6|6916.6|6930.3|6915.3|0
1735873630000|2025-01-03 03:07:10|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|0
1735873640000|2025-01-03 03:07:20|6931.6|6916.6|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|1
1735873790000|2025-01-03 03:09:50|6932.1|6917.1|6934.6|6919.6|6934.6|6919.6|6932.1|6917.1|3
1735873800000|2025-01-03 03:10:00|6935.3|6920.3|6935.6|6920.6|6935.6|6920.6|6935.3|6920.3|0
1735873810000|2025-01-03 03:10:10|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|9
1735873820000|2025-01-03 03:10:20|6935.8|6920.8|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|1
1735873830000|2025-01-03 03:10:30|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1735873860000|2025-01-03 03:11:00|6936.3|6921.3|6936.8|6921.8|6936.8|6921.8|6936.3|6921.3|0
1735873880000|2025-01-03 03:11:20|||||||||2
1735873920000|2025-01-03 03:12:00|6936.6|6921.6|6932.3|6917.3|6936.6|6921.6|6932.3|6917.3|5
1735873930000|2025-01-03 03:12:10|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|3
1735873940000|2025-01-03 03:12:20|6929.6|6914.6|6927.3|6912.3|6929.6|6914.6|6927.3|6912.3|4
1735873960000|2025-01-03 03:12:40|6927.8|6912.8|6929.3|6914.3|6929.3|6914.3|6927.8|6912.8|4
1735873980000|2025-01-03 03:13:00|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1735874040000|2025-01-03 03:14:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|3
1735874050000|2025-01-03 03:14:10|6931.8|6916.8|6930.1|6915.1|6931.8|6916.8|6930.1|6915.1|2
1735874060000|2025-01-03 03:14:20|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735874120000|2025-01-03 03:15:20|6928.3|6913.3|6928.1|6913.1|6928.3|6913.3|6928.1|6913.1|0
1735874130000|2025-01-03 03:15:30|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1735874170000|2025-01-03 03:16:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1735874340000|2025-01-03 03:19:00|6928.1|6913.1|6922.1|6907.1|6928.1|6913.1|6922.1|6907.1|2
1735874350000|2025-01-03 03:19:10|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1735874360000|2025-01-03 03:19:20|||||||||2
1735874370000|2025-01-03 03:19:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|2
1735874400000|2025-01-03 03:20:00|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|0
1735874420000|2025-01-03 03:20:20|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735874430000|2025-01-03 03:20:30|6918.6|6903.6|6917.6|6902.6|6918.6|6903.6|6917.6|6902.6|1
1735874440000|2025-01-03 03:20:40|6917.8|6902.8|6918.1|6903.1|6918.1|6903.1|6917.8|6902.8|0
1735874470000|2025-01-03 03:21:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735874500000|2025-01-03 03:21:40|6916.3|6901.3|6914.1|6899.1|6916.3|6901.3|6914.1|6899.1|1
1735874520000|2025-01-03 03:22:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|5
1735874550000|2025-01-03 03:22:30|6911.1|6896.1|6911.3|6896.3|6911.3|6896.3|6911.1|6896.1|0
1735874560000|2025-01-03 03:22:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1735874570000|2025-01-03 03:22:50|6911.8|6896.8|6912.6|6897.6|6912.6|6897.6|6911.8|6896.8|2
1735874580000|2025-01-03 03:23:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1735874600000|2025-01-03 03:23:20|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|2
1735874610000|2025-01-03 03:23:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1735874640000|2025-01-03 03:24:00|6916.6|6901.6|6917.1|6902.1|6917.1|6902.1|6916.6|6901.6|0
1735874650000|2025-01-03 03:24:10|6917.3|6902.3|6918.1|6903.1|6918.1|6903.1|6917.3|6902.3|0
1735874670000|2025-01-03 03:24:30|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1735874750000|2025-01-03 03:25:50|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1735874760000|2025-01-03 03:26:00|6922.6|6907.6|6923.3|6908.3|6923.3|6908.3|6922.6|6907.6|1
1735874770000|2025-01-03 03:26:10|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735874800000|2025-01-03 03:26:40|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1735875180000|2025-01-03 03:33:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|3
1735875200000|2025-01-03 03:33:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735875210000|2025-01-03 03:33:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1735875220000|2025-01-03 03:33:40|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735875250000|2025-01-03 03:34:10|6924.8|6909.8|6924.6|6909.6|6924.8|6909.8|6924.6|6909.6|0
1735875280000|2025-01-03 03:34:40|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|1
1735875300000|2025-01-03 03:35:00|6921.6|6906.6|6921.1|6906.1|6921.6|6906.6|6921.1|6906.1|0
1735875310000|2025-01-03 03:35:10|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1735875340000|2025-01-03 03:35:40|6920.1|6905.1|6919.8|6904.8|6920.1|6905.1|6919.8|6904.8|0
1735875520000|2025-01-03 03:38:40|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1735875580000|2025-01-03 03:39:40|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|1
1735875590000|2025-01-03 03:39:50|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|6919.3|6904.3|0
1735875660000|2025-01-03 03:41:00|6918.8|6903.8|6918.6|6903.6|6918.8|6903.8|6918.6|6903.6|0
1735875670000|2025-01-03 03:41:10|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1735875900000|2025-01-03 03:45:00|6920.1|6905.1|6921.8|6906.8|6921.8|6906.8|6920.1|6905.1|0
1735875920000|2025-01-03 03:45:20|6921.6|6906.6|6921.1|6906.1|6921.6|6906.6|6921.1|6906.1|0
1735875970000|2025-01-03 03:46:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1735876110000|2025-01-03 03:48:30|6917.8|6902.8|6917.6|6902.6|6917.8|6902.8|6917.6|6902.6|9
1735876130000|2025-01-03 03:48:50|6917.8|6902.8|6918.1|6903.1|6918.1|6903.1|6917.8|6902.8|0
1735876190000|2025-01-03 03:49:50|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1735876280000|2025-01-03 03:51:20|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|2
1735876310000|2025-01-03 03:51:50|6918.1|6903.1|6918.3|6903.3|6918.3|6903.3|6918.1|6903.1|0
1735876320000|2025-01-03 03:52:00|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6917.6|6902.6|0
1735876330000|2025-01-03 03:52:10|6918.3|6903.3|6918.1|6903.1|6918.3|6903.3|6917.6|6902.6|0
1735876380000|2025-01-03 03:53:00|6917.8|6902.8|6918.1|6903.1|6918.1|6903.1|6917.6|6902.6|0
1735876390000|2025-01-03 03:53:10|6917.6|6902.6|6917.8|6902.8|6917.8|6902.8|6917.6|6902.6|0
1735876550000|2025-01-03 03:55:50|6918.1|6903.1|6918.6|6903.6|6918.6|6903.6|6918.1|6903.1|0
1735876590000|2025-01-03 03:56:30|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1735876670000|2025-01-03 03:57:50|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|0
1735876740000|2025-01-03 03:59:00|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|1
1735876750000|2025-01-03 03:59:10|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1735876810000|2025-01-03 04:00:10|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1735876820000|2025-01-03 04:00:20|6917.8|6902.8|6918.1|6903.1|6918.1|6903.1|6917.8|6902.8|0
1735876850000|2025-01-03 04:00:50|6918.3|6903.3|6918.6|6903.6|6918.6|6903.6|6918.3|6903.3|0
1735877210000|2025-01-03 04:06:50|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1735877220000|2025-01-03 04:07:00|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1735877230000|2025-01-03 04:07:10|6919.8|6904.8|6920.6|6905.6|6920.6|6905.6|6919.8|6904.8|0
1735877320000|2025-01-03 04:08:40|6920.4|6905.4|6920.1|6905.1|6920.4|6905.4|6920.1|6905.1|0
1735877400000|2025-01-03 04:10:00|6920.6|6905.6|6921.6|6906.6|6921.6|6906.6|6920.6|6905.6|0
1735877410000|2025-01-03 04:10:10|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735878070000|2025-01-03 04:21:10|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|0
1735878080000|2025-01-03 04:21:20|||||||||1
1735878110000|2025-01-03 04:21:50|6921.4|6906.4|6921.9|6906.9|6921.9|6906.9|6921.4|6906.4|0
1735878120000|2025-01-03 04:22:00|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|6921.6|6906.6|0
1735878220000|2025-01-03 04:23:40|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1735878280000|2025-01-03 04:24:40|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|0
1735878440000|2025-01-03 04:27:20|6922.6|6907.6|6923.4|6908.4|6923.4|6908.4|6922.6|6907.6|1
1735878460000|2025-01-03 04:27:40|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|6923.6|6908.6|0
1735878480000|2025-01-03 04:28:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735878490000|2025-01-03 04:28:10|6923.6|6908.6|6924.4|6909.4|6924.6|6909.6|6923.6|6908.6|2
1735878500000|2025-01-03 04:28:20|6924.1|6909.1|6924.1|6909.1|6924.6|6909.6|6924.1|6909.1|0
1735878510000|2025-01-03 04:28:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.1|6909.1|0
1735878520000|2025-01-03 04:28:40|6925.4|6910.4|6927.6|6912.6|6927.6|6912.6|6925.4|6910.4|1
1735878530000|2025-01-03 04:28:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1735878650000|2025-01-03 04:30:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735878660000|2025-01-03 04:31:00|6929.9|6914.9|6930.1|6915.1|6930.1|6915.1|6929.9|6914.9|0
1735878690000|2025-01-03 04:31:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1735878740000|2025-01-03 04:32:20|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6929.4|6914.4|0
1735878750000|2025-01-03 04:32:30|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6929.4|6914.4|0
1735878760000|2025-01-03 04:32:40|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1735878790000|2025-01-03 04:33:10|6929.6|6914.6|6929.9|6914.9|6929.9|6914.9|6929.6|6914.6|0
1735878960000|2025-01-03 04:36:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1735878970000|2025-01-03 04:36:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735879000000|2025-01-03 04:36:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1735879030000|2025-01-03 04:37:10|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1735879040000|2025-01-03 04:37:20|6928.4|6913.4|6923.1|6908.1|6928.4|6913.4|6923.1|6908.1|1
1735879050000|2025-01-03 04:37:30|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735879080000|2025-01-03 04:38:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1735879100000|2025-01-03 04:38:20|6922.9|6907.9|6923.4|6908.4|6923.4|6908.4|6922.9|6907.9|0
1735879110000|2025-01-03 04:38:30|6923.1|6908.1|6923.4|6908.4|6923.4|6908.4|6923.1|6908.1|0
1735879150000|2025-01-03 04:39:10|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|1
1735879170000|2025-01-03 04:39:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1735879190000|2025-01-03 04:39:50|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735879200000|2025-01-03 04:40:00|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|0
1735879400000|2025-01-03 04:43:20|6928.4|6913.4|6926.1|6911.1|6928.4|6913.4|6926.1|6911.1|2
1735879410000|2025-01-03 04:43:30|6925.6|6910.6|6925.9|6910.9|6925.9|6910.9|6925.6|6910.6|0
1735879470000|2025-01-03 04:44:30|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1735879550000|2025-01-03 04:45:50|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1735880530000|2025-01-03 05:02:10|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735880780000|2025-01-03 05:06:20|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735880850000|2025-01-03 05:07:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735880890000|2025-01-03 05:08:10|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735880940000|2025-01-03 05:09:00|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735881000000|2025-01-03 05:10:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735881030000|2025-01-03 05:10:30|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735881060000|2025-01-03 05:11:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735881100000|2025-01-03 05:11:40|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|0
1735881180000|2025-01-03 05:13:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735881230000|2025-01-03 05:13:50|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|6922.9|6907.9|0
1735881360000|2025-01-03 05:16:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735881400000|2025-01-03 05:16:40|6922.9|6907.9|6923.9|6908.9|6923.9|6908.9|6922.9|6907.9|0
1735881530000|2025-01-03 05:18:50|6924.4|6909.4|6924.9|6909.9|6924.9|6909.9|6924.4|6909.4|0
1735881720000|2025-01-03 05:22:00|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|0
1735881790000|2025-01-03 05:23:10|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1735881880000|2025-01-03 05:24:40|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|6925.2|6910.2|0
1735881900000|2025-01-03 05:25:00|6924.7|6909.7|6924.9|6909.9|6924.9|6909.9|6924.7|6909.7|0
1735882020000|2025-01-03 05:27:00|6924.7|6909.7|6924.9|6909.9|6925.7|6910.7|6924.7|6909.7|0
1735882030000|2025-01-03 05:27:10|6924.7|6909.7|6925.2|6910.2|6925.7|6910.7|6924.7|6909.7|0
1735882040000|2025-01-03 05:27:20|6924.9|6909.9|6924.9|6909.9|6925.2|6910.2|6924.7|6909.7|0
1735882050000|2025-01-03 05:27:30|6925.2|6910.2|6925.4|6910.4|6925.4|6910.4|6924.7|6909.7|0
1735882060000|2025-01-03 05:27:40|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1735882200000|2025-01-03 05:30:00|6925.2|6910.2|6925.4|6910.4|6925.4|6910.4|6925.2|6910.2|0
1735882210000|2025-01-03 05:30:10|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|6925.7|6910.7|0
1735882240000|2025-01-03 05:30:40|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|6925.4|6910.4|0
1735882260000|2025-01-03 05:31:00|6925.7|6910.7|6925.7|6910.7|6926.2|6911.2|6925.2|6910.2|0
1735882330000|2025-01-03 05:32:10|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1735882430000|2025-01-03 05:33:50|6926.7|6911.7|6926.9|6911.9|6926.9|6911.9|6926.7|6911.7|0
1735882440000|2025-01-03 05:34:00|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1735882500000|2025-01-03 05:35:00|6926.4|6911.4|6926.9|6911.9|6926.9|6911.9|6926.4|6911.4|0
1735882510000|2025-01-03 05:35:10|6926.7|6911.7|6926.9|6911.9|6926.9|6911.9|6926.7|6911.7|0
1735882520000|2025-01-03 05:35:20|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|6926.7|6911.7|0
1735882550000|2025-01-03 05:35:50|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1735882580000|2025-01-03 05:36:20|6925.4|6910.4|6924.4|6909.4|6925.4|6910.4|6924.4|6909.4|1
1735882590000|2025-01-03 05:36:30|6924.2|6909.2|6922.7|6907.7|6924.2|6909.2|6922.7|6907.7|0
1735882610000|2025-01-03 05:36:50|6922.4|6907.4|6922.4|6907.4|6922.4|6907.4|6922.2|6907.2|0
1735882620000|2025-01-03 05:37:00|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1735882690000|2025-01-03 05:38:10|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|2
1735882710000|2025-01-03 05:38:30|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1735882720000|2025-01-03 05:38:40|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1735882750000|2025-01-03 05:39:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|0
1735882790000|2025-01-03 05:39:50|6921.9|6906.9|6922.4|6907.4|6922.4|6907.4|6921.7|6906.7|0
1735882820000|2025-01-03 05:40:20|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|1
1735882830000|2025-01-03 05:40:30|6921.2|6906.2|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|0
1735882890000|2025-01-03 05:41:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|2
1735882900000|2025-01-03 05:41:40|6919.2|6904.2|6918.9|6903.9|6919.2|6904.2|6918.9|6903.9|0
1735882930000|2025-01-03 05:42:10|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1735882970000|2025-01-03 05:42:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735883070000|2025-01-03 05:44:30|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|1
1735883140000|2025-01-03 05:45:40|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1735883150000|2025-01-03 05:45:50|6919.9|6904.9|6920.4|6905.4|6920.4|6905.4|6919.9|6904.9|0
1735883160000|2025-01-03 05:46:00|6920.7|6905.7|6919.2|6904.2|6920.7|6905.7|6919.2|6904.2|0
1735883200000|2025-01-03 05:46:40|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1735883210000|2025-01-03 05:46:50|6917.7|6902.7|6917.9|6902.9|6918.2|6903.2|6917.7|6902.7|2
1735883220000|2025-01-03 05:47:00|6917.7|6902.7|6912.7|6897.7|6917.7|6902.7|6912.7|6897.7|3
1735883230000|2025-01-03 05:47:10|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1735883290000|2025-01-03 05:48:10|6911|6896|6910.2|6895.2|6911|6896|6910|6895|0
1735883310000|2025-01-03 05:48:30|6910|6895|6910.2|6895.2|6910.2|6895.2|6910|6895|0
1735883340000|2025-01-03 05:49:00|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1735883350000|2025-01-03 05:49:10|6909.9|6894.9|6910.2|6895.2|6910.2|6895.2|6909.9|6894.9|0
1735883360000|2025-01-03 05:49:20|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1735883380000|2025-01-03 05:49:40|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1735883390000|2025-01-03 05:49:50|6911.4|6896.4|6911.7|6896.7|6911.7|6896.7|6911.4|6896.4|0
1735883400000|2025-01-03 05:50:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1735883410000|2025-01-03 05:50:10|6912.5|6897.5|6912.2|6897.2|6912.5|6897.5|6912.2|6897.2|0
1735883430000|2025-01-03 05:50:30|6912|6897|6911.7|6896.7|6912|6897|6911.7|6896.7|0
1735883450000|2025-01-03 05:50:50|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|0
1735883460000|2025-01-03 05:51:00|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|1
1735883490000|2025-01-03 05:51:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1735883520000|2025-01-03 05:52:00|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1735883550000|2025-01-03 05:52:30|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1735883560000|2025-01-03 05:52:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1735883570000|2025-01-03 05:52:50|6911.7|6896.7|6912.2|6897.2|6912.2|6897.2|6911.7|6896.7|0
1735883630000|2025-01-03 05:53:50|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1735883710000|2025-01-03 05:55:10|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1735883820000|2025-01-03 05:57:00|6907.5|6892.5|6907|6892|6907.5|6892.5|6907|6892|1
1735883830000|2025-01-03 05:57:10|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1735883850000|2025-01-03 05:57:30|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1735883940000|2025-01-03 05:59:00|6906.5|6891.5|6906.2|6891.2|6906.5|6891.5|6906.2|6891.2|1
1735883950000|2025-01-03 05:59:10|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|1
1735883970000|2025-01-03 05:59:30|6905.7|6890.7|6906|6891|6906|6891|6905.7|6890.7|2
1735883980000|2025-01-03 05:59:40|6906.5|6891.5|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1735883990000|2025-01-03 05:59:50|6906.2|6891.2|6904.5|6889.5|6906.2|6891.2|6904.5|6889.5|6
1735884000000|2025-01-03 06:00:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|1
1735884010000|2025-01-03 06:00:10|||||||||16
1735884020000|2025-01-03 06:00:20|||||||||14
1735884050000|2025-01-03 06:00:50|6904|6889|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|0
1735884080000|2025-01-03 06:01:20|6905.2|6890.2|6905|6890|6905.2|6890.2|6905|6890|4
1735884090000|2025-01-03 06:01:30|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1735884190000|2025-01-03 06:03:10|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1735884230000|2025-01-03 06:03:50|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1735884310000|2025-01-03 06:05:10|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|1
1735884330000|2025-01-03 06:05:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1735884360000|2025-01-03 06:06:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1735884450000|2025-01-03 06:07:30|6903.2|6888.2|6904.2|6889.2|6904.2|6889.2|6903.2|6888.2|0
1735884470000|2025-01-03 06:07:50|6903.7|6888.7|6903.7|6888.7|6904.5|6889.5|6903.7|6888.7|0
1735884580000|2025-01-03 06:09:40|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1735884600000|2025-01-03 06:10:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6903.7|6888.7|2
1735884630000|2025-01-03 06:10:30|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|0
1735884640000|2025-01-03 06:10:40|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1735884690000|2025-01-03 06:11:30|6904|6889|6904.2|6889.2|6904.2|6889.2|6904|6889|0
1735884710000|2025-01-03 06:11:50|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1735884770000|2025-01-03 06:12:50|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1735884780000|2025-01-03 06:13:00|6903.7|6888.7|6904|6889|6904.2|6889.2|6903.7|6888.7|0
1735884790000|2025-01-03 06:13:10|6904.2|6889.2|6904|6889|6904.2|6889.2|6903.7|6888.7|0
1735884800000|2025-01-03 06:13:20|6904.2|6889.2|6904|6889|6904.2|6889.2|6903.7|6888.7|0
1735884810000|2025-01-03 06:13:30|6904.2|6889.2|6904.7|6889.7|6904.7|6889.7|6904.2|6889.2|3
1735884840000|2025-01-03 06:14:00|6904.5|6889.5|6904.7|6889.7|6904.7|6889.7|6904.5|6889.5|0
1735884950000|2025-01-03 06:15:50|6905|6890|6905.2|6890.2|6905.2|6890.2|6905|6890|0
1735884960000|2025-01-03 06:16:00|6904.7|6889.7|6904.2|6889.2|6904.7|6889.7|6904.2|6889.2|0
1735885020000|2025-01-03 06:17:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1735885070000|2025-01-03 06:17:50|6905|6890|6904.7|6889.7|6905|6890|6904.5|6889.5|26
1735885080000|2025-01-03 06:18:00|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1735885090000|2025-01-03 06:18:10|||||||||1
1735885100000|2025-01-03 06:18:20|||||||||2
1735885130000|2025-01-03 06:18:50|6904|6889|6904.7|6889.7|6904.7|6889.7|6904|6889|0
1735885210000|2025-01-03 06:20:10|6906|6891|6907.2|6892.2|6907.2|6892.2|6906|6891|2
1735885240000|2025-01-03 06:20:40|6907.5|6892.5|6907.7|6892.7|6907.7|6892.7|6907.5|6892.5|0
1735885250000|2025-01-03 06:20:50|6907.5|6892.5|6907.2|6892.2|6907.5|6892.5|6907.2|6892.2|2
1735885260000|2025-01-03 06:21:00|||||||||1
1735885280000|2025-01-03 06:21:20|6907|6892|6906.7|6891.7|6907|6892|6906.7|6891.7|0
1735885310000|2025-01-03 06:21:50|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1735885380000|2025-01-03 06:23:00|6908|6893|6908.2|6893.2|6908.2|6893.2|6908|6893|0
1735885510000|2025-01-03 06:25:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1735885520000|2025-01-03 06:25:20|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|2
1735885570000|2025-01-03 06:26:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|1
1735885840000|2025-01-03 06:30:40|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|1
1735885850000|2025-01-03 06:30:50|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1735885960000|2025-01-03 06:32:40|6905.5|6890.5|6905.7|6890.7|6905.7|6890.7|6905.5|6890.5|0
1735886010000|2025-01-03 06:33:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1735886070000|2025-01-03 06:34:30|6905|6890|6905|6890|6905|6890|6905|6890|0
1735886170000|2025-01-03 06:36:10|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1735886220000|2025-01-03 06:37:00|6904|6889|6904.2|6889.2|6904.2|6889.2|6904|6889|0
1735886250000|2025-01-03 06:37:30|6906.7|6891.7|6906.7|6891.7|6907.2|6892.2|6906.7|6891.7|3
1735886310000|2025-01-03 06:38:30|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|0
1735886320000|2025-01-03 06:38:40|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|0
1735886380000|2025-01-03 06:39:40|6905|6890|6905.2|6890.2|6905.2|6890.2|6905|6890|1
1735886400000|2025-01-03 06:40:00|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1735886410000|2025-01-03 06:40:10|||||||||1
1735886440000|2025-01-03 06:40:40|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1735886450000|2025-01-03 06:40:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1735886570000|2025-01-03 06:42:50|6906.2|6891.2|6907.7|6892.7|6907.7|6892.7|6906.2|6891.2|2
1735886610000|2025-01-03 06:43:30|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|1
1735886630000|2025-01-03 06:43:50|6908.5|6893.5|6908.2|6893.2|6908.5|6893.5|6908.2|6893.2|0
1735886680000|2025-01-03 06:44:40|6907|6892|6906.7|6891.7|6907|6892|6906.7|6891.7|1
1735886760000|2025-01-03 06:46:00|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|0
1735886820000|2025-01-03 06:47:00|6906.5|6891.5|6906.7|6891.7|6906.7|6891.7|6906|6891|0
1735886890000|2025-01-03 06:48:10|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|0
1735886940000|2025-01-03 06:49:00|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|6907.8|6892.8|0
1735887040000|2025-01-03 06:50:40|6906|6891|6906|6891|6906|6891|6906|6891|1
1735887110000|2025-01-03 06:51:50|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|0
1735887120000|2025-01-03 06:52:00|6906.3|6891.3|6906.5|6891.5|6906.5|6891.5|6906|6891|0
1735887240000|2025-01-03 06:54:00|6905|6890|6905|6890|6905|6890|6905|6890|1
1735887250000|2025-01-03 06:54:10|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1735887300000|2025-01-03 06:55:00|6905|6890|6905.2|6890.2|6905.2|6890.2|6905|6890|0
1735887330000|2025-01-03 06:55:30|6905|6890|6905|6890|6905|6890|6905|6890|0
1735887420000|2025-01-03 06:57:00|6903.3|6888.3|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|17
1735887430000|2025-01-03 06:57:10|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|6
1735887450000|2025-01-03 06:57:30|6901.5|6886.5|6902.5|6887.5|6902.8|6887.8|6901.5|6886.5|3
1735887460000|2025-01-03 06:57:40|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1735887480000|2025-01-03 06:58:00|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|2
1735887500000|2025-01-03 06:58:20|6901.5|6886.5|6901.8|6886.8|6901.8|6886.8|6901.5|6886.5|0
1735887510000|2025-01-03 06:58:30|6901.5|6886.5|6901|6886|6901.5|6886.5|6901|6886|1
1735887540000|2025-01-03 06:59:00|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1735887580000|2025-01-03 06:59:40|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|2
1735887590000|2025-01-03 06:59:50|||||||||1
1735887600000|2025-01-03 07:00:00|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.3|6884.3|6
1735887610000|2025-01-03 07:00:10|6900.5|6885.5|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|1
1735887670000|2025-01-03 07:01:10|6900.5|6885.5|6901.3|6886.3|6901.3|6886.3|6900.5|6885.5|1
1735887780000|2025-01-03 07:03:00|6901.5|6886.5|6901.8|6886.8|6901.8|6886.8|6901.5|6886.5|1
1735887910000|2025-01-03 07:05:10|6901.5|6886.5|6900.8|6885.8|6901.5|6886.5|6900.8|6885.8|1
1735888000000|2025-01-03 07:06:40|6899.8|6884.8|6898.8|6883.8|6899.8|6884.8|6898.8|6883.8|2
1735888040000|2025-01-03 07:07:20|||||||||2
1735888230000|2025-01-03 07:10:30|6899.8|6884.8|6900.3|6885.3|6900.3|6885.3|6899.8|6884.8|1
1735888250000|2025-01-03 07:10:50|6899.8|6884.8|6899.3|6884.3|6899.8|6884.8|6899.3|6884.3|1
1735888260000|2025-01-03 07:11:00|6898.8|6883.8|6899.3|6884.3|6899.3|6884.3|6898.8|6883.8|0
1735888280000|2025-01-03 07:11:20|6899|6884|6898.8|6883.8|6899|6884|6898.8|6883.8|0
1735888300000|2025-01-03 07:11:40|6897.8|6882.8|6898.3|6883.3|6898.3|6883.3|6896.8|6881.8|14
1735888320000|2025-01-03 07:12:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|1
1735888330000|2025-01-03 07:12:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1735888400000|2025-01-03 07:13:20|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1735888420000|2025-01-03 07:13:40|6898.5|6883.5|6897.5|6882.5|6898.5|6883.5|6897.5|6882.5|1
1735888440000|2025-01-03 07:14:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1735888550000|2025-01-03 07:15:50|6897.5|6882.5|6897.3|6882.3|6897.8|6882.8|6897.3|6882.3|0
1735888590000|2025-01-03 07:16:30|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1735888600000|2025-01-03 07:16:40|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|1
1735888640000|2025-01-03 07:17:20|6897|6882|6897|6882|6897.3|6882.3|6896.8|6881.8|0
1735888650000|2025-01-03 07:17:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1735888670000|2025-01-03 07:17:50|6897.8|6882.8|6898.3|6883.3|6898.8|6883.8|6897.8|6882.8|5
1735888680000|2025-01-03 07:18:00|6898|6883|6898.3|6883.3|6898.3|6883.3|6897.8|6882.8|1
1735888690000|2025-01-03 07:18:10|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1735888710000|2025-01-03 07:18:30|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1735888720000|2025-01-03 07:18:40|||||||||1
1735888730000|2025-01-03 07:18:50|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1735888740000|2025-01-03 07:19:00|6898.3|6883.3|6899.3|6884.3|6899.3|6884.3|6898.3|6883.3|0
1735888840000|2025-01-03 07:20:40|6899|6884|6898.8|6883.8|6899|6884|6897.8|6882.8|3
1735888850000|2025-01-03 07:20:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1735888860000|2025-01-03 07:21:00|6897.8|6882.8|6897.5|6882.5|6897.8|6882.8|6897.5|6882.5|1
1735888870000|2025-01-03 07:21:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1735888900000|2025-01-03 07:21:40|||||||||1
1735888960000|2025-01-03 07:22:40|6896.8|6881.8|6896|6881|6896.8|6881.8|6896|6881|23
1735888980000|2025-01-03 07:23:00|6895.3|6880.3|6893.3|6878.3|6895.3|6880.3|6893.3|6878.3|75
1735889010000|2025-01-03 07:23:30|6894|6879|6894|6879|6894|6879|6894|6879|1
1735889020000|2025-01-03 07:23:40|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1735889030000|2025-01-03 07:23:50|6894|6879|6894|6879|6894|6879|6894|6879|0
1735889040000|2025-01-03 07:24:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1735889070000|2025-01-03 07:24:30|||||||||1
1735889080000|2025-01-03 07:24:40|6894|6879|6894.3|6879.3|6894.3|6879.3|6894|6879|0
1735889140000|2025-01-03 07:25:40|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|1
1735889160000|2025-01-03 07:26:00|6893.8|6878.8|6894|6879|6894.3|6879.3|6893.8|6878.8|1
1735889170000|2025-01-03 07:26:10|6894.3|6879.3|6892.8|6877.8|6894.3|6879.3|6892.8|6877.8|2
1735889180000|2025-01-03 07:26:20|||||||||14
1735889200000|2025-01-03 07:26:40|||||||||1
1735889210000|2025-01-03 07:26:50|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1735889220000|2025-01-03 07:27:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|3
1735889230000|2025-01-03 07:27:10|||||||||1
1735889240000|2025-01-03 07:27:20|||||||||2
1735889250000|2025-01-03 07:27:30|||||||||2
1735889260000|2025-01-03 07:27:40|||||||||1
1735889270000|2025-01-03 07:27:50|||||||||1
1735889280000|2025-01-03 07:28:00|||||||||3
1735889290000|2025-01-03 07:28:10|6894|6879|6894|6879|6894.3|6879.3|6894|6879|1
1735889300000|2025-01-03 07:28:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1735889350000|2025-01-03 07:29:10|6894|6879|6894|6879|6894.3|6879.3|6894|6879|1
1735889360000|2025-01-03 07:29:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894|6879|0
1735889370000|2025-01-03 07:29:30|6894|6879|6893.3|6878.3|6894|6879|6893.3|6878.3|2
1735889440000|2025-01-03 07:30:40|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1735889500000|2025-01-03 07:31:40|6894.8|6879.8|6894.5|6879.5|6894.8|6879.8|6894.5|6879.5|1
1735889520000|2025-01-03 07:32:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1735889560000|2025-01-03 07:32:40|||||||||1
1735889770000|2025-01-03 07:36:10|6894|6879|6893|6878|6894|6879|6893|6878|3
1735889790000|2025-01-03 07:36:30|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1735889810000|2025-01-03 07:36:50|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|1
1735889820000|2025-01-03 07:37:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|0
1735889940000|2025-01-03 07:39:00|6895.3|6880.3|6895|6880|6895.3|6880.3|6894.8|6879.8|0
1735889950000|2025-01-03 07:39:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1735889990000|2025-01-03 07:39:50|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6894.3|6879.3|1
1735890040000|2025-01-03 07:40:40|||||||||1
1735890050000|2025-01-03 07:40:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|2
1735890060000|2025-01-03 07:41:00|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1735890090000|2025-01-03 07:41:30|||||||||36
1735890100000|2025-01-03 07:41:40|6888.3|6873.3|6888.1|6873.1|6888.3|6873.3|6888.1|6873.1|70
1735890110000|2025-01-03 07:41:50|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|1
1735890120000|2025-01-03 07:42:00|6888.8|6873.8|6889.1|6874.1|6889.1|6874.1|6888.1|6873.1|3
1735890130000|2025-01-03 07:42:10|6889.8|6874.8|6888.3|6873.3|6889.8|6874.8|6888.3|6873.3|4
1735890140000|2025-01-03 07:42:20|6889.3|6874.3|6890.8|6875.8|6890.8|6875.8|6889.3|6874.3|2
1735890150000|2025-01-03 07:42:30|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|2
1735890180000|2025-01-03 07:43:00|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1735890200000|2025-01-03 07:43:20|||||||||1
1735890210000|2025-01-03 07:43:30|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|1
1735890240000|2025-01-03 07:44:00|6888.3|6873.3|6888.8|6873.8|6888.8|6873.8|6888.3|6873.3|1
1735890260000|2025-01-03 07:44:20|6889.3|6874.3|6889.1|6874.1|6889.3|6874.3|6889.1|6874.1|0
1735890270000|2025-01-03 07:44:30|6888.8|6873.8|6888.3|6873.3|6888.8|6873.8|6888|6873|5
1735890500000|2025-01-03 07:48:20|6889.3|6874.3|6887.8|6872.8|6889.3|6874.3|6887.8|6872.8|29
1735890540000|2025-01-03 07:49:00|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735890550000|2025-01-03 07:49:10|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1735890620000|2025-01-03 07:50:20|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735890700000|2025-01-03 07:51:40|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1735890710000|2025-01-03 07:51:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.1|6873.1|1
1735890740000|2025-01-03 07:52:20|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735890750000|2025-01-03 07:52:30|6888.3|6873.3|6888.1|6873.1|6888.3|6873.3|6888.1|6873.1|1
1735890780000|2025-01-03 07:53:00|6887.8|6872.8|6887.6|6872.6|6887.8|6872.8|6887.6|6872.6|9
1735890790000|2025-01-03 07:53:10|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1735890890000|2025-01-03 07:54:50|6887.6|6872.6|6887.3|6872.3|6887.6|6872.6|6887.3|6872.3|2
1735890920000|2025-01-03 07:55:20|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6
1735890930000|2025-01-03 07:55:30|6889.8|6874.8|6888.8|6873.8|6889.8|6874.8|6888.8|6873.8|1
1735890940000|2025-01-03 07:55:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735890960000|2025-01-03 07:56:00|6888.6|6873.6|6889.3|6874.3|6889.3|6874.3|6888.6|6873.6|1
1735891000000|2025-01-03 07:56:40|6888.8|6873.8|6888.3|6873.3|6889.1|6874.1|6888.3|6873.3|1
1735891020000|2025-01-03 07:57:00|6887.8|6872.8|6887.8|6872.8|6888.1|6873.1|6887.8|6872.8|1
1735891030000|2025-01-03 07:57:10|6888.1|6873.1|6887.8|6872.8|6888.1|6873.1|6887.8|6872.8|1
1735891050000|2025-01-03 07:57:30|6888.1|6873.1|6887.8|6872.8|6888.1|6873.1|6887.8|6872.8|1
1735891070000|2025-01-03 07:57:50|6889.3|6874.3|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|2
1735891200000|2025-01-03 08:00:00|6888.1|6873.1|6887.1|6872.1|6888.1|6873.1|6887.1|6872.1|7
1735891210000|2025-01-03 08:00:10|6888.1|6873.1|6887.8|6872.8|6888.8|6873.8|6887.1|6872.1|3
1735891230000|2025-01-03 08:00:30|6887.3|6872.3|6887.8|6872.8|6887.8|6872.8|6887.3|6872.3|1
1735891250000|2025-01-03 08:00:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735891260000|2025-01-03 08:01:00|6888.3|6873.3|6888.3|6873.3|6889.1|6874.1|6888.3|6873.3|1
1735891290000|2025-01-03 08:01:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1735891300000|2025-01-03 08:01:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|1
1735891310000|2025-01-03 08:01:50|6886.8|6871.8|6887.1|6872.1|6887.3|6872.3|6886.8|6871.8|1
1735891320000|2025-01-03 08:02:00|6887.6|6872.6|6887.3|6872.3|6887.6|6872.6|6886.8|6871.8|2
1735891380000|2025-01-03 08:03:00|||||||||1
1735891410000|2025-01-03 08:03:30|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1735891430000|2025-01-03 08:03:50|6887.8|6872.8|6888.6|6873.6|6888.6|6873.6|6887.8|6872.8|1
1735891440000|2025-01-03 08:04:00|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6888.8|6873.8|1
1735891450000|2025-01-03 08:04:10|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735891540000|2025-01-03 08:05:40|6888.8|6873.8|6888.1|6873.1|6888.8|6873.8|6887.8|6872.8|1
1735891550000|2025-01-03 08:05:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735891560000|2025-01-03 08:06:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735891590000|2025-01-03 08:06:30|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|1
1735891600000|2025-01-03 08:06:40|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|2
1735891620000|2025-01-03 08:07:00|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|4
1735891630000|2025-01-03 08:07:10|6888.8|6873.8|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|7
1735891640000|2025-01-03 08:07:20|6888.3|6873.3|6888.8|6873.8|6888.8|6873.8|6888.3|6873.3|2
1735891650000|2025-01-03 08:07:30|6888.3|6873.3|6888.8|6873.8|6889.3|6874.3|6888.3|6873.3|4
1735891660000|2025-01-03 08:07:40|6889.1|6874.1|6888.8|6873.8|6889.3|6874.3|6888.8|6873.8|4
1735891670000|2025-01-03 08:07:50|6888.3|6873.3|6888.6|6873.6|6888.6|6873.6|6888.3|6873.3|0
1735891680000|2025-01-03 08:08:00|6888.8|6873.8|6888.8|6873.8|6889.3|6874.3|6888.1|6873.1|5
1735891730000|2025-01-03 08:08:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735891750000|2025-01-03 08:09:10|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735891760000|2025-01-03 08:09:20|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|2
1735891780000|2025-01-03 08:09:40|||||||||1
1735891790000|2025-01-03 08:09:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1735891810000|2025-01-03 08:10:10|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1735891840000|2025-01-03 08:10:40|6888.1|6873.1|6887.3|6872.3|6888.1|6873.1|6887.3|6872.3|1
1735891880000|2025-01-03 08:11:20|6886.8|6871.8|6883.8|6868.8|6886.8|6871.8|6883.8|6868.8|65
1735891900000|2025-01-03 08:11:40|6884.1|6869.1|6884.1|6869.1|6884.3|6869.3|6883.8|6868.8|5
1735891910000|2025-01-03 08:11:50|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6883.8|6868.8|0
1735891920000|2025-01-03 08:12:00|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6883.8|6868.8|0
1735891940000|2025-01-03 08:12:20|6884.1|6869.1|6884.3|6869.3|6884.3|6869.3|6883.8|6868.8|1
1735891950000|2025-01-03 08:12:30|6885.3|6870.3|6884.3|6869.3|6885.3|6870.3|6884.3|6869.3|3
1735891960000|2025-01-03 08:12:40|6883.8|6868.8|6884.3|6869.3|6884.3|6869.3|6883.8|6868.8|4
1735891970000|2025-01-03 08:12:50|||||||||1
1735891980000|2025-01-03 08:13:00|||||||||1
1735891990000|2025-01-03 08:13:10|6883.8|6868.8|6884.3|6869.3|6884.3|6869.3|6883.8|6868.8|1
1735892040000|2025-01-03 08:14:00|6883.8|6868.8|6883.8|6868.8|6884.3|6869.3|6883.8|6868.8|1
1735892060000|2025-01-03 08:14:20|||||||||1
1735892070000|2025-01-03 08:14:30|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|1
1735892080000|2025-01-03 08:14:40|6884.6|6869.6|6884.3|6869.3|6884.6|6869.6|6884.3|6869.3|0
1735892100000|2025-01-03 08:15:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1735892120000|2025-01-03 08:15:20|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1735892190000|2025-01-03 08:16:30|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|1
1735892200000|2025-01-03 08:16:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1735892210000|2025-01-03 08:16:50|||||||||1
1735892270000|2025-01-03 08:17:50|6884.8|6869.8|6884.3|6869.3|6884.8|6869.8|6884.3|6869.3|4
1735892290000|2025-01-03 08:18:10|||||||||1
1735892330000|2025-01-03 08:18:50|||||||||1
1735892390000|2025-01-03 08:19:50|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6
1735892410000|2025-01-03 08:20:10|6885.6|6870.6|6885.6|6870.6|6885.8|6870.8|6885.6|6870.6|12
1735892420000|2025-01-03 08:20:20|6885.1|6870.1|6884.3|6869.3|6885.1|6870.1|6884.3|6869.3|3
1735892520000|2025-01-03 08:22:00|6884.1|6869.1|6884.3|6869.3|6884.3|6869.3|6884.1|6869.1|1
1735892600000|2025-01-03 08:23:20|6885.1|6870.1|6884.3|6869.3|6885.1|6870.1|6884.3|6869.3|4
1735892630000|2025-01-03 08:23:50|||||||||1
1735892640000|2025-01-03 08:24:00|6884.1|6869.1|6884.3|6869.3|6884.3|6869.3|6884.1|6869.1|2
1735892650000|2025-01-03 08:24:10|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1735892670000|2025-01-03 08:24:30|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1735892700000|2025-01-03 08:25:00|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1735892710000|2025-01-03 08:25:10|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1735892720000|2025-01-03 08:25:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|2
1735892740000|2025-01-03 08:25:40|||||||||3
1735892760000|2025-01-03 08:26:00|6884.1|6869.1|6884.1|6869.1|6884.6|6869.6|6884.1|6869.1|2
1735892800000|2025-01-03 08:26:40|||||||||4
1735892820000|2025-01-03 08:27:00|6883.8|6868.8|6882.6|6867.6|6883.8|6868.8|6882.6|6867.6|28
1735892830000|2025-01-03 08:27:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1735892840000|2025-01-03 08:27:20|||||||||3
1735892850000|2025-01-03 08:27:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|4
1735892870000|2025-01-03 08:27:50|6885.1|6870.1|6885.3|6870.3|6885.8|6870.8|6885.1|6870.1|1
1735892880000|2025-01-03 08:28:00|6885.6|6870.6|6884.3|6869.3|6885.6|6870.6|6884.3|6869.3|0
1735892890000|2025-01-03 08:28:10|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|0
1735892940000|2025-01-03 08:29:00|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1735892950000|2025-01-03 08:29:10|6883.3|6868.3|6883.1|6868.1|6883.3|6868.3|6883.1|6868.1|0
1735892980000|2025-01-03 08:29:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.1|6868.1|0
1735892990000|2025-01-03 08:29:50|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|1
1735893000000|2025-01-03 08:30:00|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|2
1735893020000|2025-01-03 08:30:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|8
1735893040000|2025-01-03 08:30:40|||||||||1
1735893050000|2025-01-03 08:30:50|||||||||2
1735893060000|2025-01-03 08:31:00|6883.3|6868.3|6882.8|6867.8|6883.3|6868.3|6882.8|6867.8|4
1735893070000|2025-01-03 08:31:10|||||||||1
1735893080000|2025-01-03 08:31:20|||||||||2
1735893100000|2025-01-03 08:31:40|6883.1|6868.1|6883.3|6868.3|6883.3|6868.3|6883.1|6868.1|1
1735893150000|2025-01-03 08:32:30|6883.1|6868.1|6883.3|6868.3|6883.3|6868.3|6883.1|6868.1|0
1735893160000|2025-01-03 08:32:40|||||||||1
1735893220000|2025-01-03 08:33:40|||||||||1
1735893240000|2025-01-03 08:34:00|6882.6|6867.6|6881.4|6866.4|6882.6|6867.6|6881.4|6866.4|13
1735893250000|2025-01-03 08:34:10|6881.1|6866.1|6880.1|6865.1|6881.1|6866.1|6879.8|6864.8|13
1735893290000|2025-01-03 08:34:50|6880.3|6865.3|6880.1|6865.1|6880.3|6865.3|6880.1|6865.1|2
1735893310000|2025-01-03 08:35:10|6879.8|6864.8|6879.1|6864.1|6879.8|6864.8|6879.1|6864.1|4
1735893320000|2025-01-03 08:35:20|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1735893340000|2025-01-03 08:35:40|||||||||1
1735893360000|2025-01-03 08:36:00|||||||||1
1735893370000|2025-01-03 08:36:10|6879.1|6864.1|6877.3|6862.3|6879.1|6864.1|6875.3|6860.3|103
1735893380000|2025-01-03 08:36:20|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|1
1735893390000|2025-01-03 08:36:30|6876.3|6861.3|6876.1|6861.1|6876.3|6861.3|6876.1|6861.1|2
1735893400000|2025-01-03 08:36:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1735893420000|2025-01-03 08:37:00|6877.3|6862.3|6875.6|6860.6|6877.3|6862.3|6875.6|6860.6|3
1735893430000|2025-01-03 08:37:10|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1735893440000|2025-01-03 08:37:20|||||||||1
1735893520000|2025-01-03 08:38:40|||||||||1
1735893530000|2025-01-03 08:38:50|6874.8|6859.8|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|4
1735893560000|2025-01-03 08:39:20|6876.3|6861.3|6876.6|6861.6|6876.8|6861.8|6876.3|6861.3|6
1735893570000|2025-01-03 08:39:30|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1735893580000|2025-01-03 08:39:40|6876.8|6861.8|6876.8|6861.8|6877.3|6862.3|6876.8|6861.8|3
1735893590000|2025-01-03 08:39:50|6877.3|6862.3|6877.6|6862.6|6877.6|6862.6|6877.3|6862.3|3
1735893600000|2025-01-03 08:40:00|6877.8|6862.8|6878.3|6863.3|6878.3|6863.3|6877.8|6862.8|0
1735893630000|2025-01-03 08:40:30|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1735893640000|2025-01-03 08:40:40|6877.3|6862.3|6878.1|6863.1|6878.1|6863.1|6877.3|6862.3|1
1735893650000|2025-01-03 08:40:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1735893660000|2025-01-03 08:41:00|6879.3|6864.3|6878.3|6863.3|6879.3|6864.3|6878.3|6863.3|2
1735893720000|2025-01-03 08:42:00|6879.6|6864.6|6879.3|6864.3|6879.6|6864.6|6879.3|6864.3|2
1735893740000|2025-01-03 08:42:20|6879.8|6864.8|6879.6|6864.6|6879.8|6864.8|6879.6|6864.6|0
1735893750000|2025-01-03 08:42:30|6879.4|6864.4|6879.4|6864.4|6879.6|6864.6|6879.4|6864.4|1
1735893770000|2025-01-03 08:42:50|6881.4|6866.4|6881.9|6866.9|6881.9|6866.9|6881.4|6866.4|1
1735893780000|2025-01-03 08:43:00|6882.1|6867.1|6881.4|6866.4|6882.1|6867.1|6881.4|6866.4|3
1735893790000|2025-01-03 08:43:10|6881.9|6866.9|6882.9|6867.9|6882.9|6867.9|6881.9|6866.9|1
1735893800000|2025-01-03 08:43:20|6883.1|6868.1|6881.9|6866.9|6883.4|6868.4|6881.9|6866.9|3
1735893810000|2025-01-03 08:43:30|6882.1|6867.1|6883.3|6868.3|6883.3|6868.3|6882.1|6867.1|2
1735893830000|2025-01-03 08:43:50|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1735893840000|2025-01-03 08:44:00|6882.1|6867.1|6879.6|6864.6|6882.1|6867.1|6879.6|6864.6|8
1735893850000|2025-01-03 08:44:10|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|1
1735893860000|2025-01-03 08:44:20|6878.6|6863.6|6881.6|6866.6|6881.6|6866.6|6878.4|6863.4|11
1735893880000|2025-01-03 08:44:40|6882.3|6867.3|6882.9|6867.9|6882.9|6867.9|6882.3|6867.3|3
1735893900000|2025-01-03 08:45:00|6882.6|6867.6|6879.4|6864.4|6882.6|6867.6|6879.4|6864.4|1
1735893920000|2025-01-03 08:45:20|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1735893940000|2025-01-03 08:45:40|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1735893960000|2025-01-03 08:46:00|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1735893990000|2025-01-03 08:46:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1735894000000|2025-01-03 08:46:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1735894030000|2025-01-03 08:47:10|6877.8|6862.8|6876.1|6861.1|6877.8|6862.8|6876.1|6861.1|2
1735894040000|2025-01-03 08:47:20|||||||||1
1735894050000|2025-01-03 08:47:30|6875.4|6860.4|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|0
1735894060000|2025-01-03 08:47:40|6876.4|6861.4|6876.1|6861.1|6876.4|6861.4|6876.1|6861.1|0
1735894090000|2025-01-03 08:48:10|6876.4|6861.4|6876.1|6861.1|6876.4|6861.4|6876.1|6861.1|0
1735894100000|2025-01-03 08:48:20|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1735894160000|2025-01-03 08:49:20|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|5
1735894220000|2025-01-03 08:50:20|6875.1|6860.1|6873.9|6858.9|6875.1|6860.1|6873.9|6858.9|3
1735894230000|2025-01-03 08:50:30|6874.4|6859.4|6875.1|6860.1|6875.1|6860.1|6874.4|6859.4|1
1735894290000|2025-01-03 08:51:30|6875.4|6860.4|6874.4|6859.4|6875.4|6860.4|6874.4|6859.4|1
1735894300000|2025-01-03 08:51:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1735894310000|2025-01-03 08:51:50|6874.4|6859.4|6876.1|6861.1|6876.1|6861.1|6874.4|6859.4|1
1735894320000|2025-01-03 08:52:00|6876.3|6861.3|6876.6|6861.6|6876.6|6861.6|6876.3|6861.3|0
1735894360000|2025-01-03 08:52:40|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1735894370000|2025-01-03 08:52:50|6876.1|6861.1|6876.4|6861.4|6876.4|6861.4|6876.1|6861.1|0
1735894380000|2025-01-03 08:53:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|3
1735894390000|2025-01-03 08:53:10|6877.6|6862.6|6877.9|6862.9|6877.9|6862.9|6877.6|6862.6|3
1735894400000|2025-01-03 08:53:20|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1735894460000|2025-01-03 08:54:20|6877.6|6862.6|6877.1|6862.1|6877.9|6862.9|6877.1|6862.1|3
1735894470000|2025-01-03 08:54:30|6876.9|6861.9|6878.9|6863.9|6879.1|6864.1|6876.9|6861.9|4
1735894480000|2025-01-03 08:54:40|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1735894490000|2025-01-03 08:54:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1735894500000|2025-01-03 08:55:00|6878.9|6863.9|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1735894510000|2025-01-03 08:55:10|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.9|6863.9|0
1735894530000|2025-01-03 08:55:30|||||||||1
1735894540000|2025-01-03 08:55:40|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1735894550000|2025-01-03 08:55:50|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|0
1735894560000|2025-01-03 08:56:00|6878.4|6863.4|6879.1|6864.1|6879.1|6864.1|6878.4|6863.4|2
1735894610000|2025-01-03 08:56:50|||||||||1
1735894620000|2025-01-03 08:57:00|6878.6|6863.6|6877.9|6862.9|6878.6|6863.6|6877.9|6862.9|1
1735894640000|2025-01-03 08:57:20|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|3
1735894650000|2025-01-03 08:57:30|6882.6|6867.6|6881.9|6866.9|6882.6|6867.6|6881.9|6866.9|65
1735894660000|2025-01-03 08:57:40|6880.4|6865.4|6880.1|6865.1|6880.4|6865.4|6880.1|6865.1|1
1735894680000|2025-01-03 08:58:00|6879.9|6864.9|6877.6|6862.6|6879.9|6864.9|6877.6|6862.6|1
1735894710000|2025-01-03 08:58:30|6877.9|6862.9|6877.6|6862.6|6877.9|6862.9|6877.6|6862.6|1
1735894720000|2025-01-03 08:58:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1735894740000|2025-01-03 08:59:00|6877.4|6862.4|6878.1|6863.1|6878.1|6863.1|6877.4|6862.4|1
1735894750000|2025-01-03 08:59:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1735894790000|2025-01-03 08:59:50|||||||||1
1735894800000|2025-01-03 09:00:00|6877.6|6862.6|6876.9|6861.9|6877.6|6862.6|6876.9|6861.9|0
1735894810000|2025-01-03 09:00:10|6876.6|6861.6|6877.1|6862.1|6877.1|6862.1|6876.4|6861.4|12
1735894830000|2025-01-03 09:00:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1735894860000|2025-01-03 09:01:00|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|2
1735894870000|2025-01-03 09:01:10|||||||||4
1735894880000|2025-01-03 09:01:20|6876.4|6861.4|6876.6|6861.6|6876.6|6861.6|6876.4|6861.4|3
1735894890000|2025-01-03 09:01:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1735894970000|2025-01-03 09:02:50|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1735894990000|2025-01-03 09:03:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|7
1735895000000|2025-01-03 09:03:20|6877.9|6862.9|6878.1|6863.1|6878.6|6863.6|6877.9|6862.9|2
1735895010000|2025-01-03 09:03:30|6877.9|6862.9|6879.1|6864.1|6879.1|6864.1|6877.9|6862.9|1
1735895020000|2025-01-03 09:03:40|6878.1|6863.1|6877.9|6862.9|6878.1|6863.1|6877.9|6862.9|0
1735895030000|2025-01-03 09:03:50|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1735895040000|2025-01-03 09:04:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1735895070000|2025-01-03 09:04:30|||||||||1
1735895110000|2025-01-03 09:05:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1735895120000|2025-01-03 09:05:20|6876.6|6861.6|6874.4|6859.4|6876.6|6861.6|6874.4|6859.4|14
1735895140000|2025-01-03 09:05:40|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|3
1735895190000|2025-01-03 09:06:30|6873.6|6858.6|6874.1|6859.1|6874.1|6859.1|6873.6|6858.6|6
1735895220000|2025-01-03 09:07:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1735895250000|2025-01-03 09:07:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1735895280000|2025-01-03 09:08:00|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|1
1735895310000|2025-01-03 09:08:30|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|1
1735895370000|2025-01-03 09:09:30|6873.9|6858.9|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|3
1735895380000|2025-01-03 09:09:40|6873.9|6858.9|6874.6|6859.6|6874.6|6859.6|6873.9|6858.9|5
1735895390000|2025-01-03 09:09:50|||||||||2
1735895400000|2025-01-03 09:10:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|3
1735895420000|2025-01-03 09:10:20|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|0
1735895430000|2025-01-03 09:10:30|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|1
1735895440000|2025-01-03 09:10:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735895590000|2025-01-03 09:13:10|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1735895610000|2025-01-03 09:13:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1735895620000|2025-01-03 09:13:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1735895640000|2025-01-03 09:14:00|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1735895650000|2025-01-03 09:14:10|6873.9|6858.9|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|3
1735895660000|2025-01-03 09:14:20|||||||||1
1735895670000|2025-01-03 09:14:30|||||||||2
1735895690000|2025-01-03 09:14:50|||||||||2
1735895700000|2025-01-03 09:15:00|||||||||1
1735895710000|2025-01-03 09:15:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|1
1735895740000|2025-01-03 09:15:40|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1735895750000|2025-01-03 09:15:50|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|7
1735895790000|2025-01-03 09:16:30|||||||||1
1735895800000|2025-01-03 09:16:40|||||||||2
1735895840000|2025-01-03 09:17:20|||||||||1
1735895870000|2025-01-03 09:17:50|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|1
1735895880000|2025-01-03 09:18:00|6875.1|6860.1|6875.1|6860.1|6875.4|6860.4|6875.1|6860.1|1
1735895910000|2025-01-03 09:18:30|||||||||1
1735895950000|2025-01-03 09:19:10|6874.9|6859.9|6873.6|6858.6|6874.9|6859.9|6873.6|6858.6|5
1735895960000|2025-01-03 09:19:20|||||||||1
1735895970000|2025-01-03 09:19:30|||||||||2
1735895980000|2025-01-03 09:19:40|6874.6|6859.6|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|10
1735896000000|2025-01-03 09:20:00|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1735896030000|2025-01-03 09:20:30|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.1|6859.1|3
1735896040000|2025-01-03 09:20:40|6875.6|6860.6|6874.9|6859.9|6876.1|6861.1|6874.9|6859.9|7
1735896050000|2025-01-03 09:20:50|6875.4|6860.4|6875.6|6860.6|6875.6|6860.6|6875.4|6860.4|0
1735896060000|2025-01-03 09:21:00|6875.9|6860.9|6876.1|6861.1|6876.1|6861.1|6875.9|6860.9|1
1735896070000|2025-01-03 09:21:10|6875.9|6860.9|6876.1|6861.1|6876.1|6861.1|6875.9|6860.9|0
1735896080000|2025-01-03 09:21:20|6875.9|6860.9|6876.1|6861.1|6876.1|6861.1|6875.9|6860.9|0
1735896090000|2025-01-03 09:21:30|||||||||1
1735896120000|2025-01-03 09:22:00|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1735896130000|2025-01-03 09:22:10|6876.1|6861.1|6875.9|6860.9|6876.1|6861.1|6875.9|6860.9|0
1735896150000|2025-01-03 09:22:30|6876.1|6861.1|6875.9|6860.9|6876.1|6861.1|6875.9|6860.9|1
1735896180000|2025-01-03 09:23:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6874.9|6859.9|0
1735896190000|2025-01-03 09:23:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1735896210000|2025-01-03 09:23:30|||||||||1
1735896270000|2025-01-03 09:24:30|6875.1|6860.1|6874.9|6859.9|6875.1|6860.1|6874.9|6859.9|1
1735896280000|2025-01-03 09:24:40|6874.4|6859.4|6874.1|6859.1|6874.4|6859.4|6874.1|6859.1|1
1735896310000|2025-01-03 09:25:10|6875.1|6860.1|6874.9|6859.9|6875.1|6860.1|6874.9|6859.9|6
1735896330000|2025-01-03 09:25:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|3
1735896340000|2025-01-03 09:25:40|||||||||1
1735896380000|2025-01-03 09:26:20|||||||||2
1735896390000|2025-01-03 09:26:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|5
1735896400000|2025-01-03 09:26:40|6872.6|6857.6|6872.4|6857.4|6872.6|6857.6|6872.4|6857.4|1
1735896450000|2025-01-03 09:27:30|||||||||1
1735896460000|2025-01-03 09:27:40|||||||||1
1735896500000|2025-01-03 09:28:20|||||||||1
1735896570000|2025-01-03 09:29:30|||||||||1
1735896620000|2025-01-03 09:30:20|||||||||1
1735896630000|2025-01-03 09:30:30|||||||||1
1735896650000|2025-01-03 09:30:50|6872.6|6857.6|6872.4|6857.4|6872.6|6857.6|6872.4|6857.4|1
1735896670000|2025-01-03 09:31:10|6872.9|6857.9|6874.1|6859.1|6874.1|6859.1|6872.9|6857.9|1
1735896680000|2025-01-03 09:31:20|6874.6|6859.6|6874.4|6859.4|6874.6|6859.6|6874.4|6859.4|1
1735896690000|2025-01-03 09:31:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|2
1735896720000|2025-01-03 09:32:00|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|3
1735896730000|2025-01-03 09:32:10|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|0
1735896750000|2025-01-03 09:32:30|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1735896760000|2025-01-03 09:32:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1735896770000|2025-01-03 09:32:50|6873.6|6858.6|6874.4|6859.4|6874.4|6859.4|6873.6|6858.6|1
1735896790000|2025-01-03 09:33:10|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1735896800000|2025-01-03 09:33:20|6873.9|6858.9|6874.1|6859.1|6874.4|6859.4|6873.9|6858.9|4
1735896840000|2025-01-03 09:34:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735896850000|2025-01-03 09:34:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1735896860000|2025-01-03 09:34:20|||||||||1
1735896870000|2025-01-03 09:34:30|||||||||3
1735896880000|2025-01-03 09:34:40|6874.9|6859.9|6875.6|6860.6|6875.6|6860.6|6874.9|6859.9|3
1735896890000|2025-01-03 09:34:50|6876.7|6861.7|6877.1|6862.1|6877.1|6862.1|6876.7|6861.7|1
1735896900000|2025-01-03 09:35:00|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|0
1735896920000|2025-01-03 09:35:20|6876.1|6861.1|6876.1|6861.1|6876.4|6861.4|6876.1|6861.1|1
1735896930000|2025-01-03 09:35:30|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1735896940000|2025-01-03 09:35:40|||||||||1
1735896960000|2025-01-03 09:36:00|6876.1|6861.1|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|1
1735896970000|2025-01-03 09:36:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6875.9|6860.9|4
1735896980000|2025-01-03 09:36:20|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.4|6861.4|1
1735897010000|2025-01-03 09:36:50|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1735897020000|2025-01-03 09:37:00|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|1
1735897050000|2025-01-03 09:37:30|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|2
1735897060000|2025-01-03 09:37:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1735897070000|2025-01-03 09:37:50|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|1
1735897110000|2025-01-03 09:38:30|||||||||1
1735897130000|2025-01-03 09:38:50|6876.1|6861.1|6878.1|6863.1|6878.1|6863.1|6876.1|6861.1|3
1735897140000|2025-01-03 09:39:00|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.1|6862.1|2
1735897150000|2025-01-03 09:39:10|6877.1|6862.1|6878.4|6863.4|6879.4|6864.4|6877.1|6862.1|6
1735897170000|2025-01-03 09:39:30|6877.4|6862.4|6877.9|6862.9|6877.9|6862.9|6877.4|6862.4|7
1735897200000|2025-01-03 09:40:00|6877.4|6862.4|6875.4|6860.4|6877.4|6862.4|6875.4|6860.4|3
1735897210000|2025-01-03 09:40:10|6876.9|6861.9|6875.9|6860.9|6876.9|6861.9|6875.9|6860.9|4
1735897220000|2025-01-03 09:40:20|6875.6|6860.6|6875.9|6860.9|6875.9|6860.9|6875.6|6860.6|0
1735897230000|2025-01-03 09:40:30|6875.6|6860.6|6875.4|6860.4|6875.6|6860.6|6875.4|6860.4|0
1735897240000|2025-01-03 09:40:40|6875.6|6860.6|6875.4|6860.4|6875.6|6860.6|6875.4|6860.4|2
1735897260000|2025-01-03 09:41:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|1
1735897300000|2025-01-03 09:41:40|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|2
1735897380000|2025-01-03 09:43:00|6875.9|6860.9|6875.7|6860.7|6875.9|6860.9|6875.7|6860.7|1
1735897390000|2025-01-03 09:43:10|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|0
1735897400000|2025-01-03 09:43:20|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|15
1735897410000|2025-01-03 09:43:30|||||||||1
1735897430000|2025-01-03 09:43:50|||||||||11
1735897440000|2025-01-03 09:44:00|6875.4|6860.4|6875.9|6860.9|6876.4|6861.4|6875.4|6860.4|1
1735897460000|2025-01-03 09:44:20|6874.9|6859.9|6875.6|6860.6|6875.9|6860.9|6874.9|6859.9|0
1735897480000|2025-01-03 09:44:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1735897490000|2025-01-03 09:44:50|6875.9|6860.9|6875.7|6860.7|6875.9|6860.9|6875.7|6860.7|1
1735897500000|2025-01-03 09:45:00|6875.2|6860.2|6875.4|6860.4|6875.7|6860.7|6875.2|6860.2|1
1735897510000|2025-01-03 09:45:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|2
1735897530000|2025-01-03 09:45:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|2
1735897540000|2025-01-03 09:45:40|6875.7|6860.7|6875.7|6860.7|6875.9|6860.9|6875.7|6860.7|0
1735897580000|2025-01-03 09:46:20|6875.9|6860.9|6875.7|6860.7|6875.9|6860.9|6875.7|6860.7|1
1735897630000|2025-01-03 09:47:10|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1735897650000|2025-01-03 09:47:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1735897670000|2025-01-03 09:47:50|6875.7|6860.7|6874.9|6859.9|6875.7|6860.7|6874.9|6859.9|2
1735897700000|2025-01-03 09:48:20|||||||||2
1735897720000|2025-01-03 09:48:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735897730000|2025-01-03 09:48:50|6874.9|6859.9|6875.9|6860.9|6876.4|6861.4|6874.9|6859.9|7
1735897740000|2025-01-03 09:49:00|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|1
1735897750000|2025-01-03 09:49:10|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1735897800000|2025-01-03 09:50:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735897810000|2025-01-03 09:50:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|1
1735897820000|2025-01-03 09:50:20|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|0
1735897930000|2025-01-03 09:52:10|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1735897950000|2025-01-03 09:52:30|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1735897980000|2025-01-03 09:53:00|6875.2|6860.2|6874.7|6859.7|6875.2|6860.2|6874.7|6859.7|3
1735897990000|2025-01-03 09:53:10|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|4
1735898080000|2025-01-03 09:54:40|6875.1|6860.1|6875.4|6860.4|6875.4|6860.4|6875.1|6860.1|1
1735898090000|2025-01-03 09:54:50|6875.6|6860.6|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|13
1735898110000|2025-01-03 09:55:10|6874.9|6859.9|6875.9|6860.9|6875.9|6860.9|6874.9|6859.9|13
1735898120000|2025-01-03 09:55:20|6875.4|6860.4|6876.4|6861.4|6876.4|6861.4|6874.9|6859.9|2
1735898160000|2025-01-03 09:56:00|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1735898170000|2025-01-03 09:56:10|6875.7|6860.7|6874.9|6859.9|6875.7|6860.7|6874.9|6859.9|0
1735898190000|2025-01-03 09:56:30|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1735898280000|2025-01-03 09:58:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|5
1735898340000|2025-01-03 09:59:00|||||||||4
1735898350000|2025-01-03 09:59:10|6874.9|6859.9|6875.2|6860.2|6875.2|6860.2|6874.9|6859.9|1
1735898370000|2025-01-03 09:59:30|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1735898380000|2025-01-03 09:59:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1735898410000|2025-01-03 10:00:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1735898420000|2025-01-03 10:00:20|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1735898460000|2025-01-03 10:01:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735898470000|2025-01-03 10:01:10|6875.7|6860.7|6875.7|6860.7|6875.9|6860.9|6875.7|6860.7|2
1735898490000|2025-01-03 10:01:30|6875.4|6860.4|6874.4|6859.4|6875.4|6860.4|6874.4|6859.4|6
1735898520000|2025-01-03 10:02:00|||||||||4
1735898560000|2025-01-03 10:02:40|||||||||2
1735898570000|2025-01-03 10:02:50|||||||||1
1735898580000|2025-01-03 10:03:00|6875.4|6860.4|6875.2|6860.2|6875.4|6860.4|6875.2|6860.2|6
1735898590000|2025-01-03 10:03:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1735898600000|2025-01-03 10:03:20|6875.2|6860.2|6874.9|6859.9|6875.2|6860.2|6874.9|6859.9|0
1735898670000|2025-01-03 10:04:30|||||||||1
1735898720000|2025-01-03 10:05:20|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1735898730000|2025-01-03 10:05:30|||||||||5
1735898780000|2025-01-03 10:06:20|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|1
1735898790000|2025-01-03 10:06:30|6875.7|6860.7|6875.2|6860.2|6875.9|6860.9|6874.9|6859.9|1
1735898800000|2025-01-03 10:06:40|6875.4|6860.4|6876.4|6861.4|6876.7|6861.7|6875.4|6860.4|24
1735898810000|2025-01-03 10:06:50|6876.2|6861.2|6874.9|6859.9|6876.2|6861.2|6874.9|6859.9|2
1735898820000|2025-01-03 10:07:00|6874.4|6859.4|6875.7|6860.7|6876.2|6861.2|6874.4|6859.4|1
1735898830000|2025-01-03 10:07:10|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1735898840000|2025-01-03 10:07:20|||||||||1
1735898850000|2025-01-03 10:07:30|||||||||1
1735898880000|2025-01-03 10:08:00|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1735898910000|2025-01-03 10:08:30|||||||||1
1735898950000|2025-01-03 10:09:10|||||||||1
1735898980000|2025-01-03 10:09:40|6877.2|6862.2|6878.4|6863.4|6878.4|6863.4|6876.7|6861.7|22
1735898990000|2025-01-03 10:09:50|6878.9|6863.9|6879.7|6864.7|6879.7|6864.7|6878.4|6863.4|39
1735899000000|2025-01-03 10:10:00|6879.4|6864.4|6879.2|6864.2|6879.4|6864.4|6879.2|6864.2|0
1735899010000|2025-01-03 10:10:10|6878.9|6863.9|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|0
1735899030000|2025-01-03 10:10:30|6878.7|6863.7|6879.2|6864.2|6879.4|6864.4|6878.7|6863.7|2
1735899040000|2025-01-03 10:10:40|6879.4|6864.4|6879.2|6864.2|6879.4|6864.4|6879.2|6864.2|0
1735899050000|2025-01-03 10:10:50|6878.7|6863.7|6878.9|6863.9|6878.9|6863.9|6878.7|6863.7|0
1735899060000|2025-01-03 10:11:00|6879.2|6864.2|6879.4|6864.4|6879.4|6864.4|6879.2|6864.2|0
1735899070000|2025-01-03 10:11:10|6879.9|6864.9|6879.4|6864.4|6879.9|6864.9|6879.4|6864.4|1
1735899140000|2025-01-03 10:12:20|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|5
1735899170000|2025-01-03 10:12:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1735899210000|2025-01-03 10:13:30|6878.2|6863.2|6877.2|6862.2|6878.2|6863.2|6877.2|6862.2|3
1735899230000|2025-01-03 10:13:50|6877.4|6862.4|6877.7|6862.7|6877.9|6862.9|6877.4|6862.4|6
1735899240000|2025-01-03 10:14:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1735899250000|2025-01-03 10:14:10|||||||||1
1735899260000|2025-01-03 10:14:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1735899310000|2025-01-03 10:15:10|||||||||1
1735899400000|2025-01-03 10:16:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1735899410000|2025-01-03 10:16:50|6878.2|6863.2|6877.9|6862.9|6878.2|6863.2|6877.9|6862.9|1
1735899430000|2025-01-03 10:17:10|6877.4|6862.4|6877.9|6862.9|6878.2|6863.2|6877.4|6862.4|1
1735899440000|2025-01-03 10:17:20|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1735899480000|2025-01-03 10:18:00|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|3
1735899490000|2025-01-03 10:18:10|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|3
1735899500000|2025-01-03 10:18:20|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1735899510000|2025-01-03 10:18:30|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|1
1735899530000|2025-01-03 10:18:50|||||||||1
1735899540000|2025-01-03 10:19:00|6878.9|6863.9|6879.7|6864.7|6879.7|6864.7|6878.9|6863.9|4
1735899550000|2025-01-03 10:19:10|6879.4|6864.4|6879.7|6864.7|6879.7|6864.7|6879.4|6864.4|0
1735899560000|2025-01-03 10:19:20|6879.2|6864.2|6878.9|6863.9|6879.2|6864.2|6878.9|6863.9|0
1735899630000|2025-01-03 10:20:30|6878.7|6863.7|6878.4|6863.4|6878.7|6863.7|6878.4|6863.4|1
1735899640000|2025-01-03 10:20:40|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1735899680000|2025-01-03 10:21:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|3
1735899690000|2025-01-03 10:21:30|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6877.9|6862.9|2
1735899700000|2025-01-03 10:21:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1735899710000|2025-01-03 10:21:50|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1735899740000|2025-01-03 10:22:20|6878.9|6863.9|6879.2|6864.2|6879.2|6864.2|6878.9|6863.9|1
1735899750000|2025-01-03 10:22:30|6878.9|6863.9|6879.2|6864.2|6879.2|6864.2|6878.9|6863.9|0
1735899770000|2025-01-03 10:22:50|6878.7|6863.7|6877.9|6862.9|6878.7|6863.7|6877.9|6862.9|1
1735899910000|2025-01-03 10:25:10|6878.4|6863.4|6877.9|6862.9|6878.4|6863.4|6877.9|6862.9|1
1735899950000|2025-01-03 10:25:50|6879.2|6864.2|6879.9|6864.9|6879.9|6864.9|6879.2|6864.2|11
1735899960000|2025-01-03 10:26:00|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1735899970000|2025-01-03 10:26:10|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1735900010000|2025-01-03 10:26:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1735900030000|2025-01-03 10:27:10|6879.9|6864.9|6880.2|6865.2|6880.2|6865.2|6879.7|6864.7|4
1735900060000|2025-01-03 10:27:40|6879.9|6864.9|6880.2|6865.2|6880.2|6865.2|6879.9|6864.9|1
1735900080000|2025-01-03 10:28:00|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1735900090000|2025-01-03 10:28:10|||||||||1
1735900100000|2025-01-03 10:28:20|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1735900140000|2025-01-03 10:29:00|6878.9|6863.9|6878.7|6863.7|6878.9|6863.9|6878.7|6863.7|0
1735900160000|2025-01-03 10:29:20|6878.9|6863.9|6878.7|6863.7|6878.9|6863.9|6878.7|6863.7|0
1735900170000|2025-01-03 10:29:30|6878.9|6863.9|6879.4|6864.4|6879.4|6864.4|6878.9|6863.9|1
1735900190000|2025-01-03 10:29:50|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|2
1735900490000|2025-01-03 10:34:50|||||||||1
1735900500000|2025-01-03 10:35:00|6879.2|6864.2|6878.9|6863.9|6879.2|6864.2|6878.4|6863.4|2
1735900510000|2025-01-03 10:35:10|||||||||3
1735900700000|2025-01-03 10:38:20|6879.2|6864.2|6879.4|6864.4|6879.4|6864.4|6879.2|6864.2|0
1735900720000|2025-01-03 10:38:40|6881.2|6866.2|6880.7|6865.7|6881.2|6866.2|6880.7|6865.7|12
1735900730000|2025-01-03 10:38:50|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|3
1735900740000|2025-01-03 10:39:00|||||||||2
1735900780000|2025-01-03 10:39:40|||||||||1
1735900880000|2025-01-03 10:41:20|||||||||3
1735900900000|2025-01-03 10:41:40|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|4
1735900910000|2025-01-03 10:41:50|6882.2|6867.2|6883.2|6868.2|6883.2|6868.2|6881.4|6866.4|2
1735900920000|2025-01-03 10:42:00|6882.2|6867.2|6882.2|6867.2|6882.4|6867.4|6882.2|6867.2|4
1735900930000|2025-01-03 10:42:10|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|0
1735900950000|2025-01-03 10:42:30|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1735900960000|2025-01-03 10:42:40|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1735900990000|2025-01-03 10:43:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1735901030000|2025-01-03 10:43:50|6881.2|6866.2|6880.2|6865.2|6881.2|6866.2|6880.2|6865.2|0
1735901040000|2025-01-03 10:44:00|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|1
1735901050000|2025-01-03 10:44:10|6882.2|6867.2|6882.9|6867.9|6883.4|6868.4|6882.2|6867.2|14
1735901060000|2025-01-03 10:44:20|6882.7|6867.7|6882.9|6867.9|6882.9|6867.9|6882.7|6867.7|0
1735901070000|2025-01-03 10:44:30|6883.2|6868.2|6882.4|6867.4|6883.2|6868.2|6881.9|6866.9|0
1735901090000|2025-01-03 10:44:50|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1735901100000|2025-01-03 10:45:00|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6881.9|6866.9|1
1735901110000|2025-01-03 10:45:10|6881.9|6866.9|6882.2|6867.2|6882.2|6867.2|6881.9|6866.9|0
1735901120000|2025-01-03 10:45:20|6881.9|6866.9|6882.2|6867.2|6882.2|6867.2|6881.9|6866.9|0
1735901130000|2025-01-03 10:45:30|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1735901140000|2025-01-03 10:45:40|6881.7|6866.7|6880.9|6865.9|6881.7|6866.7|6880.9|6865.9|1
1735901150000|2025-01-03 10:45:50|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|0
1735901160000|2025-01-03 10:46:00|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1735901170000|2025-01-03 10:46:10|6881.2|6866.2|6880.9|6865.9|6881.2|6866.2|6880.9|6865.9|0
1735901190000|2025-01-03 10:46:30|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1735901200000|2025-01-03 10:46:40|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|1
1735901260000|2025-01-03 10:47:40|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1735901290000|2025-01-03 10:48:10|6881|6866|6881|6866|6881|6866|6881|6866|1
1735901330000|2025-01-03 10:48:50|6881.2|6866.2|6881.5|6866.5|6881.5|6866.5|6881.2|6866.2|0
1735901340000|2025-01-03 10:49:00|6881|6866|6881.5|6866.5|6881.5|6866.5|6881|6866|0
1735901360000|2025-01-03 10:49:20|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1735901370000|2025-01-03 10:49:30|6881|6866|6883.2|6868.2|6883.5|6868.5|6881|6866|2
1735901380000|2025-01-03 10:49:40|6883|6868|6882.5|6867.5|6883|6868|6882.5|6867.5|1
1735901400000|2025-01-03 10:50:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1735901410000|2025-01-03 10:50:10|6883|6868|6883|6868|6883|6868|6883|6868|0
1735901420000|2025-01-03 10:50:20|6882.7|6867.7|6882.5|6867.5|6882.7|6867.7|6882.5|6867.5|0
1735901430000|2025-01-03 10:50:30|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1735901470000|2025-01-03 10:51:10|6882|6867|6882|6867|6882|6867|6882|6867|0
1735901520000|2025-01-03 10:52:00|6881.5|6866.5|6881|6866|6881.5|6866.5|6881|6866|0
1735901680000|2025-01-03 10:54:40|6881.2|6866.2|6882.2|6867.2|6882.2|6867.2|6881.2|6866.2|5
1735901710000|2025-01-03 10:55:10|6882.5|6867.5|6881.5|6866.5|6882.5|6867.5|6881|6866|9
1735901760000|2025-01-03 10:56:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1735901790000|2025-01-03 10:56:30|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1735901820000|2025-01-03 10:57:00|||||||||2
1735901830000|2025-01-03 10:57:10|6881.4|6866.4|6882.5|6867.5|6882.5|6867.5|6881.4|6866.4|1
1735901840000|2025-01-03 10:57:20|6883|6868|6883.2|6868.2|6883.2|6868.2|6883|6868|1
1735901850000|2025-01-03 10:57:30|6883|6868|6883.2|6868.2|6883.2|6868.2|6883|6868|0
1735901860000|2025-01-03 10:57:40|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1735901880000|2025-01-03 10:58:00|6883.2|6868.2|6881.2|6866.2|6883.2|6868.2|6881.2|6866.2|3
1735901890000|2025-01-03 10:58:10|6881.5|6866.5|6882.4|6867.4|6882.4|6867.4|6881.5|6866.5|1
1735901910000|2025-01-03 10:58:30|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1735901950000|2025-01-03 10:59:10|6882|6867|6882|6867|6882|6867|6882|6867|0
1735902000000|2025-01-03 11:00:00|6881.7|6866.7|6880.7|6865.7|6881.7|6866.7|6880.7|6865.7|3
1735902010000|2025-01-03 11:00:10|6881|6866|6881|6866|6881|6866|6881|6866|2
1735902030000|2025-01-03 11:00:30|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1735902040000|2025-01-03 11:00:40|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.2|6865.2|6
1735902060000|2025-01-03 11:01:00|||||||||1
1735902100000|2025-01-03 11:01:40|||||||||1
1735902110000|2025-01-03 11:01:50|||||||||1
1735902120000|2025-01-03 11:02:00|||||||||2
1735902130000|2025-01-03 11:02:10|||||||||9
1735902140000|2025-01-03 11:02:20|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|1
1735902150000|2025-01-03 11:02:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1735902160000|2025-01-03 11:02:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6
1735902190000|2025-01-03 11:03:10|6881|6866|6881|6866|6881|6866|6881|6866|0
1735902320000|2025-01-03 11:05:20|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|4
1735902340000|2025-01-03 11:05:40|||||||||1
1735902380000|2025-01-03 11:06:20|||||||||1
1735902400000|2025-01-03 11:06:40|||||||||1
1735902470000|2025-01-03 11:07:50|6881.5|6866.5|6881.2|6866.2|6881.5|6866.5|6881.2|6866.2|1
1735902480000|2025-01-03 11:08:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1735902490000|2025-01-03 11:08:10|6881.5|6866.5|6882|6867|6882|6867|6881.5|6866.5|8
1735902500000|2025-01-03 11:08:20|6881.7|6866.7|6881.7|6866.7|6882|6867|6881.7|6866.7|0
1735902510000|2025-01-03 11:08:30|6882|6867|6882|6867|6882|6867|6882|6867|0
1735902520000|2025-01-03 11:08:40|6881.7|6866.7|6882|6867|6882|6867|6881.5|6866.5|0
1735902540000|2025-01-03 11:09:00|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|1
1735902550000|2025-01-03 11:09:10|6881.5|6866.5|6881.2|6866.2|6881.5|6866.5|6881.2|6866.2|0
1735902560000|2025-01-03 11:09:20|6881|6866|6881|6866|6881|6866|6881|6866|1
1735902570000|2025-01-03 11:09:30|6880.7|6865.7|6882|6867|6882|6867|6880.5|6865.5|15
1735902580000|2025-01-03 11:09:40|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1735902590000|2025-01-03 11:09:50|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1735902600000|2025-01-03 11:10:00|6881|6866|6881.2|6866.2|6881.2|6866.2|6881|6866|0
1735902610000|2025-01-03 11:10:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1735902620000|2025-01-03 11:10:20|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|1
1735902660000|2025-01-03 11:11:00|6882|6867|6882|6867|6882|6867|6882|6867|0
1735902690000|2025-01-03 11:11:30|6882.2|6867.2|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|1
1735902700000|2025-01-03 11:11:40|6882.7|6867.7|6882.2|6867.2|6882.7|6867.7|6882.2|6867.2|0
1735902730000|2025-01-03 11:12:10|6882.7|6867.7|6882|6867|6882.7|6867.7|6882|6867|2
1735902750000|2025-01-03 11:12:30|||||||||1
1735902770000|2025-01-03 11:12:50|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1735902780000|2025-01-03 11:13:00|6882.2|6867.2|6882.5|6867.5|6882.5|6867.5|6882.2|6867.2|1
1735902810000|2025-01-03 11:13:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1735902820000|2025-01-03 11:13:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1735902830000|2025-01-03 11:13:50|||||||||1
1735902850000|2025-01-03 11:14:10|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|1
1735902880000|2025-01-03 11:14:40|6882.7|6867.7|6882.5|6867.5|6882.7|6867.7|6882.5|6867.5|2
1735902900000|2025-01-03 11:15:00|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1735902910000|2025-01-03 11:15:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1735902920000|2025-01-03 11:15:20|||||||||3
1735902960000|2025-01-03 11:16:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|2
1735902970000|2025-01-03 11:16:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1735902980000|2025-01-03 11:16:20|6881.2|6866.2|6881.2|6866.2|6881.5|6866.5|6881.2|6866.2|0
1735902990000|2025-01-03 11:16:30|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1735903020000|2025-01-03 11:17:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1735903080000|2025-01-03 11:18:00|6881|6866|6880.7|6865.7|6881|6866|6880.7|6865.7|1
1735903140000|2025-01-03 11:19:00|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1735903170000|2025-01-03 11:19:30|||||||||2
1735903190000|2025-01-03 11:19:50|||||||||4
1735903200000|2025-01-03 11:20:00|||||||||1
1735903210000|2025-01-03 11:20:10|6881|6866|6881|6866|6881|6866|6881|6866|1
1735903270000|2025-01-03 11:21:10|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1735903290000|2025-01-03 11:21:30|6881|6866|6879.3|6864.3|6881|6866|6879.3|6864.3|20
1735903300000|2025-01-03 11:21:40|6878|6863|6879|6864|6879|6864|6878|6863|4
1735903310000|2025-01-03 11:21:50|6878.7|6863.7|6878.2|6863.2|6878.7|6863.7|6877.5|6862.5|1
1735903320000|2025-01-03 11:22:00|6878|6863|6878|6863|6878|6863|6878|6863|1
1735903330000|2025-01-03 11:22:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1735903380000|2025-01-03 11:23:00|6878.2|6863.2|6877.7|6862.7|6878.2|6863.2|6877.7|6862.7|1
1735903390000|2025-01-03 11:23:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1735903440000|2025-01-03 11:24:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1735903450000|2025-01-03 11:24:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1735903470000|2025-01-03 11:24:30|6877.5|6862.5|6877.7|6862.7|6877.7|6862.7|6877.5|6862.5|2
1735903480000|2025-01-03 11:24:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1735903540000|2025-01-03 11:25:40|||||||||1
1735903570000|2025-01-03 11:26:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1735903590000|2025-01-03 11:26:30|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1735903620000|2025-01-03 11:27:00|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1735903660000|2025-01-03 11:27:40|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1735903670000|2025-01-03 11:27:50|6878|6863|6879.5|6864.5|6879.5|6864.5|6877.8|6862.8|2
1735903680000|2025-01-03 11:28:00|6879.8|6864.8|6879.8|6864.8|6880.5|6865.5|6879.8|6864.8|4
1735903700000|2025-01-03 11:28:20|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|1
1735903710000|2025-01-03 11:28:30|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|0
1735903720000|2025-01-03 11:28:40|6879|6864|6879.2|6864.2|6879.2|6864.2|6879|6864|0
1735903730000|2025-01-03 11:28:50|6879|6864|6879|6864|6879.2|6864.2|6879|6864|0
1735903740000|2025-01-03 11:29:00|||||||||1
1735903750000|2025-01-03 11:29:10|6879.2|6864.2|6879.5|6864.5|6879.5|6864.5|6879.2|6864.2|1
1735903780000|2025-01-03 11:29:40|||||||||1
1735903790000|2025-01-03 11:29:50|6879.3|6864.3|6878.5|6863.5|6879.3|6864.3|6878.5|6863.5|3
1735903900000|2025-01-03 11:31:40|||||||||1
1735904070000|2025-01-03 11:34:30|6878.8|6863.8|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|2
1735904160000|2025-01-03 11:36:00|6878.8|6863.8|6878.5|6863.5|6878.8|6863.8|6878.5|6863.5|1
1735904190000|2025-01-03 11:36:30|6878.7|6863.7|6878.5|6863.5|6879|6864|6878.5|6863.5|0
1735904200000|2025-01-03 11:36:40|6878.7|6863.7|6878.5|6863.5|6879|6864|6878.5|6863.5|0
1735904210000|2025-01-03 11:36:50|6878.7|6863.7|6879|6864|6879|6864|6878.7|6863.7|0
1735904250000|2025-01-03 11:37:30|6878.7|6863.7|6877.8|6862.8|6878.7|6863.7|6877.8|6862.8|2
1735904270000|2025-01-03 11:37:50|6878|6863|6878|6863|6878|6863|6878|6863|0
1735904310000|2025-01-03 11:38:30|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|1
1735904390000|2025-01-03 11:39:50|6877.8|6862.8|6878|6863|6878|6863|6877.8|6862.8|0
1735904410000|2025-01-03 11:40:10|6880|6865|6880|6865|6880|6865|6879|6864|13
1735904430000|2025-01-03 11:40:30|6879.7|6864.7|6879.3|6864.3|6879.7|6864.7|6879|6864|0
1735904460000|2025-01-03 11:41:00|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|0
1735904590000|2025-01-03 11:43:10|6879.5|6864.5|6879.3|6864.3|6879.5|6864.5|6879.3|6864.3|1
1735904640000|2025-01-03 11:44:00|6879|6864|6879|6864|6879|6864|6879|6864|0
1735904700000|2025-01-03 11:45:00|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|2
1735904750000|2025-01-03 11:45:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1735904860000|2025-01-03 11:47:40|6878|6863|6878|6863|6878|6863|6878|6863|0
1735904950000|2025-01-03 11:49:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1735904960000|2025-01-03 11:49:20|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|5
1735905030000|2025-01-03 11:50:30|6877.5|6862.5|6877|6862|6877.5|6862.5|6876.8|6861.8|3
1735905070000|2025-01-03 11:51:10|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1735905120000|2025-01-03 11:52:00|||||||||1
1735905150000|2025-01-03 11:52:30|6877|6862|6877|6862|6877.3|6862.3|6877|6862|1
1735905160000|2025-01-03 11:52:40|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|3
1735905170000|2025-01-03 11:52:50|6875.8|6860.8|6876|6861|6876|6861|6875.8|6860.8|1
1735905180000|2025-01-03 11:53:00|6877|6862|6877|6862|6877|6862|6877|6862|2
1735905300000|2025-01-03 11:55:00|6877.5|6862.5|6877.3|6862.3|6877.5|6862.5|6877|6862|0
1735905310000|2025-01-03 11:55:10|6877|6862|6877|6862|6877|6862|6877|6862|0
1735905410000|2025-01-03 11:56:50|||||||||1
1735905430000|2025-01-03 11:57:10|6876.8|6861.8|6876|6861|6876.8|6861.8|6876|6861|4
1735905570000|2025-01-03 11:59:30|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1735905580000|2025-01-03 11:59:40|6876|6861|6876|6861|6876|6861|6876|6861|0
1735905620000|2025-01-03 12:00:20|6875.5|6860.5|6875.5|6860.5|6876|6861|6875.5|6860.5|2
1735905660000|2025-01-03 12:01:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|4
1735905670000|2025-01-03 12:01:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|2
1735905680000|2025-01-03 12:01:20|6873.5|6858.5|6874.5|6859.5|6874.5|6859.5|6873.5|6858.5|3
1735905910000|2025-01-03 12:05:10|6874.3|6859.3|6873.5|6858.5|6874.3|6859.3|6873.5|6858.5|4
1735905920000|2025-01-03 12:05:20|||||||||1
1735905930000|2025-01-03 12:05:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|3
1735905940000|2025-01-03 12:05:40|6873|6858|6874|6859|6874.5|6859.5|6873|6858|7
1735905950000|2025-01-03 12:05:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1735905970000|2025-01-03 12:06:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|5
1735905980000|2025-01-03 12:06:20|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1735906050000|2025-01-03 12:07:30|||||||||2
1735906070000|2025-01-03 12:07:50|||||||||4
1735906090000|2025-01-03 12:08:10|||||||||1
1735906140000|2025-01-03 12:09:00|||||||||1
1735906250000|2025-01-03 12:10:50|||||||||1
1735906270000|2025-01-03 12:11:10|6872.5|6857.5|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|5
1735906290000|2025-01-03 12:11:30|6872|6857|6873.5|6858.5|6873.5|6858.5|6872|6857|2
1735906300000|2025-01-03 12:11:40|6873.3|6858.3|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|1
1735906430000|2025-01-03 12:13:50|6873.3|6858.3|6873.3|6858.3|6874|6859|6873.3|6858.3|5
1735906450000|2025-01-03 12:14:10|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1735906490000|2025-01-03 12:14:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1735906500000|2025-01-03 12:15:00|6873.5|6858.5|6873.5|6858.5|6873.8|6858.8|6873.3|6858.3|1
1735906510000|2025-01-03 12:15:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1735906550000|2025-01-03 12:15:50|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1735906560000|2025-01-03 12:16:00|6873.5|6858.5|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|1
1735906600000|2025-01-03 12:16:40|||||||||1
1735906660000|2025-01-03 12:17:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1735906690000|2025-01-03 12:18:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1735906700000|2025-01-03 12:18:20|6872|6857|6872.8|6857.8|6872.8|6857.8|6872|6857|11
1735906740000|2025-01-03 12:19:00|||||||||1
1735906750000|2025-01-03 12:19:10|||||||||2
1735906770000|2025-01-03 12:19:30|6873.8|6858.8|6874|6859|6874|6859|6873.8|6858.8|11
1735906790000|2025-01-03 12:19:50|6873.8|6858.8|6873|6858|6873.8|6858.8|6873|6858|1
1735906800000|2025-01-03 12:20:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|4
1735906870000|2025-01-03 12:21:10|6875|6860|6875.8|6860.8|6876.5|6861.5|6875|6860|23
1735906880000|2025-01-03 12:21:20|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|1
1735906940000|2025-01-03 12:22:20|||||||||3
1735906970000|2025-01-03 12:22:50|||||||||1
1735906980000|2025-01-03 12:23:00|6874|6859|6874|6859|6874|6859|6872.8|6857.8|3
1735906990000|2025-01-03 12:23:10|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|1
1735907020000|2025-01-03 12:23:40|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1735907030000|2025-01-03 12:23:50|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|1
1735907040000|2025-01-03 12:24:00|||||||||1
1735907060000|2025-01-03 12:24:20|||||||||1
1735907100000|2025-01-03 12:25:00|||||||||1
1735907150000|2025-01-03 12:25:50|||||||||2
1735907230000|2025-01-03 12:27:10|6873.8|6858.8|6874.3|6859.3|6874.3|6859.3|6873.3|6858.3|11
1735907240000|2025-01-03 12:27:20|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1735907250000|2025-01-03 12:27:30|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|0
1735907270000|2025-01-03 12:27:50|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|2
1735907290000|2025-01-03 12:28:10|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1735907300000|2025-01-03 12:28:20|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|3
1735907330000|2025-01-03 12:28:50|||||||||1
1735907350000|2025-01-03 12:29:10|||||||||5
1735907390000|2025-01-03 12:29:50|||||||||1
1735907400000|2025-01-03 12:30:00|6873.6|6858.6|6873.3|6858.3|6873.6|6858.6|6873.3|6858.3|2
1735907410000|2025-01-03 12:30:10|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|0
1735907430000|2025-01-03 12:30:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1735907440000|2025-01-03 12:30:40|6872.8|6857.8|6872.6|6857.6|6872.8|6857.8|6872.6|6857.6|1
1735907540000|2025-01-03 12:32:20|6873|6858|6873|6858|6873|6858|6873|6858|3
1735907560000|2025-01-03 12:32:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1735907580000|2025-01-03 12:33:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|2
1735907590000|2025-01-03 12:33:10|||||||||4
1735907600000|2025-01-03 12:33:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|3
1735907610000|2025-01-03 12:33:30|6876.6|6861.6|6875.1|6860.1|6876.6|6861.6|6875.1|6860.1|3
1735907620000|2025-01-03 12:33:40|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|1
1735907630000|2025-01-03 12:33:50|6874.1|6859.1|6873.8|6858.8|6874.1|6859.1|6873.8|6858.8|0
1735907660000|2025-01-03 12:34:20|6872.8|6857.8|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|0
1735907780000|2025-01-03 12:36:20|||||||||1
1735907800000|2025-01-03 12:36:40|||||||||2
1735907820000|2025-01-03 12:37:00|6873.1|6858.1|6872.8|6857.8|6873.1|6858.1|6872.8|6857.8|4
1735907830000|2025-01-03 12:37:10|6872.6|6857.6|6872.3|6857.3|6872.6|6857.6|6872.3|6857.3|0
1735907850000|2025-01-03 12:37:30|6872.1|6857.1|6871.8|6856.8|6872.1|6857.1|6871.5|6856.5|73
1735907860000|2025-01-03 12:37:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1735907880000|2025-01-03 12:38:00|||||||||6
1735907910000|2025-01-03 12:38:30|||||||||2
1735907920000|2025-01-03 12:38:40|6870.8|6855.8|6869.1|6854.1|6870.8|6855.8|6869.1|6854.1|11
1735907940000|2025-01-03 12:39:00|||||||||1
1735907960000|2025-01-03 12:39:20|||||||||2
1735908000000|2025-01-03 12:40:00|||||||||3
1735908010000|2025-01-03 12:40:10|||||||||3
1735908020000|2025-01-03 12:40:20|||||||||1
1735908030000|2025-01-03 12:40:30|||||||||1
1735908050000|2025-01-03 12:40:50|||||||||1
1735908070000|2025-01-03 12:41:10|||||||||1
1735908080000|2025-01-03 12:41:20|||||||||1
1735908110000|2025-01-03 12:41:50|||||||||1
1735908130000|2025-01-03 12:42:10|||||||||3
1735908170000|2025-01-03 12:42:50|6869.6|6854.6|6869.8|6854.8|6869.8|6854.8|6869.6|6854.6|2
1735908180000|2025-01-03 12:43:00|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|2
1735908190000|2025-01-03 12:43:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|3
1735908240000|2025-01-03 12:44:00|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|8
1735908250000|2025-01-03 12:44:10|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|10
1735908270000|2025-01-03 12:44:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1735908280000|2025-01-03 12:44:40|||||||||1
1735908290000|2025-01-03 12:44:50|||||||||1
1735908300000|2025-01-03 12:45:00|6869.3|6854.3|6869.6|6854.6|6869.8|6854.8|6869.3|6854.3|5
1735908310000|2025-01-03 12:45:10|6869.8|6854.8|6869.6|6854.6|6869.8|6854.8|6869.6|6854.6|1
1735908330000|2025-01-03 12:45:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|2
1735908340000|2025-01-03 12:45:40|6869.6|6854.6|6869.8|6854.8|6869.8|6854.8|6869.6|6854.6|0
1735908360000|2025-01-03 12:46:00|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|2
1735908390000|2025-01-03 12:46:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1735908420000|2025-01-03 12:47:00|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|5
1735908430000|2025-01-03 12:47:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|16
1735908440000|2025-01-03 12:47:20|||||||||1
1735908450000|2025-01-03 12:47:30|||||||||1
1735908460000|2025-01-03 12:47:40|6869.3|6854.3|6868.6|6853.6|6869.3|6854.3|6868.6|6853.6|5
1735908480000|2025-01-03 12:48:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|1
1735908530000|2025-01-03 12:48:50|||||||||1
1735908550000|2025-01-03 12:49:10|||||||||1
1735908560000|2025-01-03 12:49:20|6868.1|6853.1|6863.6|6848.6|6868.1|6853.1|6863.6|6848.6|45
1735908570000|2025-01-03 12:49:30|6864.3|6849.3|6864.1|6849.1|6864.3|6849.3|6863.8|6848.8|15
1735908580000|2025-01-03 12:49:40|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|1
1735908590000|2025-01-03 12:49:50|||||||||1
1735908600000|2025-01-03 12:50:00|||||||||4
1735908610000|2025-01-03 12:50:10|6862.6|6847.6|6862.1|6847.1|6862.6|6847.6|6862.1|6847.1|3
1735908620000|2025-01-03 12:50:20|6862.3|6847.3|6862.6|6847.6|6862.8|6847.8|6862.3|6847.3|6
1735908630000|2025-01-03 12:50:30|6862.8|6847.8|6863.6|6848.6|6863.8|6848.8|6862.8|6847.8|9
1735908640000|2025-01-03 12:50:40|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|4
1735908650000|2025-01-03 12:50:50|||||||||3
1735908660000|2025-01-03 12:51:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|4
1735908670000|2025-01-03 12:51:10|6864.6|6849.6|6864.8|6849.8|6864.8|6849.8|6864.3|6849.3|6
1735908680000|2025-01-03 12:51:20|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|3
1735908690000|2025-01-03 12:51:30|6867.1|6852.1|6866.6|6851.6|6867.1|6852.1|6866.6|6851.6|4
1735908700000|2025-01-03 12:51:40|6866.3|6851.3|6866.6|6851.6|6866.6|6851.6|6865.8|6850.8|3
1735908710000|2025-01-03 12:51:50|6866.8|6851.8|6866.6|6851.6|6866.8|6851.8|6866.6|6851.6|1
1735908720000|2025-01-03 12:52:00|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.8|6850.8|1
1735908730000|2025-01-03 12:52:10|6865.6|6850.6|6864.6|6849.6|6865.6|6850.6|6864.6|6849.6|2
1735908740000|2025-01-03 12:52:20|||||||||1
1735908750000|2025-01-03 12:52:30|6864.1|6849.1|6865.1|6850.1|6865.1|6850.1|6864.1|6849.1|3
1735908760000|2025-01-03 12:52:40|6864.8|6849.8|6864.8|6849.8|6865.1|6850.1|6864.8|6849.8|1
1735908790000|2025-01-03 12:53:10|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|1
1735908830000|2025-01-03 12:53:50|6863.8|6848.8|6864.1|6849.1|6864.1|6849.1|6863.8|6848.8|1
1735908840000|2025-01-03 12:54:00|6863.8|6848.8|6861.3|6846.3|6863.8|6848.8|6861.3|6846.3|10
1735908850000|2025-01-03 12:54:10|||||||||2
1735908880000|2025-01-03 12:54:40|6861.8|6846.8|6861.8|6846.8|6862.6|6847.6|6861.8|6846.8|5
1735908890000|2025-01-03 12:54:50|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|3
1735908900000|2025-01-03 12:55:00|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1735908910000|2025-01-03 12:55:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1735908930000|2025-01-03 12:55:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1735908950000|2025-01-03 12:55:50|6863.1|6848.1|6863.6|6848.6|6863.6|6848.6|6862.6|6847.6|14
1735908960000|2025-01-03 12:56:00|6864.6|6849.6|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|0
1735908970000|2025-01-03 12:56:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|4
1735908980000|2025-01-03 12:56:20|6863.6|6848.6|6863.8|6848.8|6863.8|6848.8|6863.6|6848.6|4
1735908990000|2025-01-03 12:56:30|6863.6|6848.6|6862.3|6847.3|6863.6|6848.6|6862.3|6847.3|1
1735909020000|2025-01-03 12:57:00|6861.8|6846.8|6862.1|6847.1|6862.1|6847.1|6861.8|6846.8|0
1735909040000|2025-01-03 12:57:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|2
1735909050000|2025-01-03 12:57:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|9
1735909080000|2025-01-03 12:58:00|||||||||2
1735909110000|2025-01-03 12:58:30|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|4
1735909140000|2025-01-03 12:59:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|1
1735909150000|2025-01-03 12:59:10|6864.6|6849.6|6864.1|6849.1|6864.6|6849.6|6864.1|6849.1|1
1735909190000|2025-01-03 12:59:50|||||||||2
1735909200000|2025-01-03 13:00:00|6864.3|6849.3|6868.1|6853.1|6868.1|6853.1|6864.3|6849.3|15
1735909210000|2025-01-03 13:00:10|6867.8|6852.8|6867.1|6852.1|6867.8|6852.8|6867.1|6852.1|3
1735909220000|2025-01-03 13:00:20|6867.3|6852.3|6870.6|6855.6|6870.6|6855.6|6867.3|6852.3|13
1735909230000|2025-01-03 13:00:30|6873.8|6858.8|6875.6|6860.6|6875.8|6860.8|6873.8|6858.8|15
1735909240000|2025-01-03 13:00:40|6875.1|6860.1|6874.8|6859.8|6877.1|6862.1|6874.8|6859.8|13
1735909250000|2025-01-03 13:00:50|6875.8|6860.8|6877.1|6862.1|6877.6|6862.6|6875.8|6860.8|3
1735909260000|2025-01-03 13:01:00|6877.3|6862.3|6875.6|6860.6|6877.3|6862.3|6875.6|6860.6|3
1735909270000|2025-01-03 13:01:10|6876.6|6861.6|6874.3|6859.3|6876.6|6861.6|6874.1|6859.1|8
1735909280000|2025-01-03 13:01:20|6875.3|6860.3|6876.1|6861.1|6876.1|6861.1|6875.3|6860.3|3
1735909290000|2025-01-03 13:01:30|6876.3|6861.3|6875.6|6860.6|6876.3|6861.3|6875.6|6860.6|0
1735909300000|2025-01-03 13:01:40|6875.3|6860.3|6874.6|6859.6|6875.3|6860.3|6874.6|6859.6|2
1735909310000|2025-01-03 13:01:50|6874.3|6859.3|6875.1|6860.1|6875.1|6860.1|6874.1|6859.1|2
1735909320000|2025-01-03 13:02:00|6875.6|6860.6|6876.1|6861.1|6876.1|6861.1|6875.1|6860.1|1
1735909340000|2025-01-03 13:02:20|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|0
1735909360000|2025-01-03 13:02:40|6877.3|6862.3|6877.1|6862.1|6877.3|6862.3|6877.1|6862.1|1
1735909380000|2025-01-03 13:03:00|6876.6|6861.6|6876.3|6861.3|6877.1|6862.1|6876.3|6861.3|1
1735909390000|2025-01-03 13:03:10|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|0
1735909400000|2025-01-03 13:03:20|6875.8|6860.8|6876.1|6861.1|6876.1|6861.1|6875.8|6860.8|0
1735909410000|2025-01-03 13:03:30|6876.6|6861.6|6877.3|6862.3|6877.3|6862.3|6876.6|6861.6|2
1735909420000|2025-01-03 13:03:40|6876.8|6861.8|6879.1|6864.1|6879.1|6864.1|6876.8|6861.8|1
1735909430000|2025-01-03 13:03:50|6878.6|6863.6|6879.1|6864.1|6879.1|6864.1|6878.6|6863.6|0
1735909440000|2025-01-03 13:04:00|6878.8|6863.8|6877.6|6862.6|6878.8|6863.8|6877.6|6862.6|3
1735909450000|2025-01-03 13:04:10|6877.3|6862.3|6876.1|6861.1|6877.3|6862.3|6876.1|6861.1|3
1735909460000|2025-01-03 13:04:20|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|3
1735909470000|2025-01-03 13:04:30|6876.1|6861.1|6876.6|6861.6|6876.6|6861.6|6875.6|6860.6|4
1735909480000|2025-01-03 13:04:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1735909500000|2025-01-03 13:05:00|6876.3|6861.3|6879.1|6864.1|6879.1|6864.1|6875.6|6860.6|4
1735909510000|2025-01-03 13:05:10|6878.8|6863.8|6876.8|6861.8|6878.8|6863.8|6876.8|6861.8|1
1735909520000|2025-01-03 13:05:20|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1735909530000|2025-01-03 13:05:30|6877.6|6862.6|6878.3|6863.3|6878.3|6863.3|6877.6|6862.6|4
1735909540000|2025-01-03 13:05:40|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1735909560000|2025-01-03 13:06:00|6878.1|6863.1|6874.8|6859.8|6878.1|6863.1|6874.1|6859.1|5
1735909570000|2025-01-03 13:06:10|6875.1|6860.1|6875.1|6860.1|6876.1|6861.1|6875.1|6860.1|12
1735909590000|2025-01-03 13:06:30|6875.3|6860.3|6874.1|6859.1|6875.3|6860.3|6874.1|6859.1|0
1735909610000|2025-01-03 13:06:50|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1735909640000|2025-01-03 13:07:20|6874.8|6859.8|6876.1|6861.1|6876.1|6861.1|6874.8|6859.8|4
1735909650000|2025-01-03 13:07:30|6877.1|6862.1|6878.1|6863.1|6878.1|6863.1|6877.1|6862.1|3
1735909660000|2025-01-03 13:07:40|6876.8|6861.8|6876.6|6861.6|6877.3|6862.3|6876.6|6861.6|2
1735909670000|2025-01-03 13:07:50|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1735909680000|2025-01-03 13:08:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1735909710000|2025-01-03 13:08:30|6875.1|6860.1|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|0
1735909720000|2025-01-03 13:08:40|6876.1|6861.1|6877.1|6862.1|6877.1|6862.1|6876.1|6861.1|5
1735909730000|2025-01-03 13:08:50|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1735909760000|2025-01-03 13:09:20|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6878.6|6863.6|16
1735909770000|2025-01-03 13:09:30|6877.6|6862.6|6877.1|6862.1|6877.6|6862.6|6877.1|6862.1|11
1735909780000|2025-01-03 13:09:40|6878.1|6863.1|6876.8|6861.8|6878.1|6863.1|6876.8|6861.8|15
1735909790000|2025-01-03 13:09:50|||||||||1
1735909800000|2025-01-03 13:10:00|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1735909810000|2025-01-03 13:10:10|6876.1|6861.1|6873.3|6858.3|6876.1|6861.1|6873.3|6858.3|2
1735909820000|2025-01-03 13:10:20|6872.8|6857.8|6872.6|6857.6|6872.8|6857.8|6872.3|6857.3|0
1735909830000|2025-01-03 13:10:30|6872.8|6857.8|6874.1|6859.1|6874.1|6859.1|6872.8|6857.8|2
1735909840000|2025-01-03 13:10:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1735909860000|2025-01-03 13:11:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1735909880000|2025-01-03 13:11:20|6872.8|6857.8|6872.6|6857.6|6872.8|6857.8|6872.6|6857.6|1
1735909920000|2025-01-03 13:12:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1735909930000|2025-01-03 13:12:10|6873.6|6858.6|6876.6|6861.6|6876.6|6861.6|6873.6|6858.6|2
1735909980000|2025-01-03 13:13:00|6877.1|6862.1|6876.8|6861.8|6877.1|6862.1|6876.8|6861.8|3
1735909990000|2025-01-03 13:13:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1735910000000|2025-01-03 13:13:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1735910020000|2025-01-03 13:13:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1735910030000|2025-01-03 13:13:50|6876.3|6861.3|6876.6|6861.6|6876.6|6861.6|6876.3|6861.3|2
1735910070000|2025-01-03 13:14:30|6875.1|6860.1|6874.4|6859.4|6875.1|6860.1|6874.4|6859.4|4
1735910080000|2025-01-03 13:14:40|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1735910090000|2025-01-03 13:14:50|6873.6|6858.6|6872.6|6857.6|6873.8|6858.8|6872.6|6857.6|10
1735910100000|2025-01-03 13:15:00|6873.6|6858.6|6875.6|6860.6|6875.6|6860.6|6873.6|6858.6|7
1735910110000|2025-01-03 13:15:10|6876.3|6861.3|6876.6|6861.6|6877.6|6862.6|6876.3|6861.3|6
1735910120000|2025-01-03 13:15:20|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|0
1735910160000|2025-01-03 13:16:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|5
1735910180000|2025-01-03 13:16:20|6878.8|6863.8|6877.6|6862.6|6878.8|6863.8|6877.6|6862.6|4
1735910190000|2025-01-03 13:16:30|6877.8|6862.8|6878.6|6863.6|6879.1|6864.1|6877.8|6862.8|5
1735910200000|2025-01-03 13:16:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1735910210000|2025-01-03 13:16:50|6878.6|6863.6|6878.8|6863.8|6878.8|6863.8|6878.6|6863.6|1
1735910220000|2025-01-03 13:17:00|6880.1|6865.1|6879.6|6864.6|6881.1|6866.1|6879.6|6864.6|15
1735910230000|2025-01-03 13:17:10|6880.1|6865.1|6884.1|6869.1|6884.1|6869.1|6880.1|6865.1|13
1735910240000|2025-01-03 13:17:20|6884.3|6869.3|6882.3|6867.3|6885.6|6870.6|6882.3|6867.3|17
1735910250000|2025-01-03 13:17:30|6882.1|6867.1|6883.1|6868.1|6883.1|6868.1|6882.1|6867.1|1
1735910260000|2025-01-03 13:17:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1735910270000|2025-01-03 13:17:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1735910280000|2025-01-03 13:18:00|6881.6|6866.6|6879.3|6864.3|6881.6|6866.6|6879.1|6864.1|7
1735910290000|2025-01-03 13:18:10|6879.6|6864.6|6880.3|6865.3|6880.6|6865.6|6879.6|6864.6|3
1735910300000|2025-01-03 13:18:20|6880.1|6865.1|6880.1|6865.1|6880.3|6865.3|6880.1|6865.1|0
1735910310000|2025-01-03 13:18:30|6879.6|6864.6|6879.3|6864.3|6879.6|6864.6|6879.3|6864.3|0
1735910320000|2025-01-03 13:18:40|6878.8|6863.8|6878.6|6863.6|6878.8|6863.8|6878.6|6863.6|1
1735910340000|2025-01-03 13:19:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1735910350000|2025-01-03 13:19:10|6877.6|6862.6|6877.3|6862.3|6877.6|6862.6|6877.3|6862.3|3
1735910370000|2025-01-03 13:19:30|6877.1|6862.1|6876.3|6861.3|6877.1|6862.1|6876.3|6861.3|1
1735910380000|2025-01-03 13:19:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1735910390000|2025-01-03 13:19:50|6875.3|6860.3|6875.3|6860.3|6876.3|6861.3|6875.3|6860.3|3
1735910400000|2025-01-03 13:20:00|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.3|6859.3|2
1735910410000|2025-01-03 13:20:10|6872.1|6857.1|6870.6|6855.6|6872.1|6857.1|6870.1|6855.1|6
1735910420000|2025-01-03 13:20:20|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1735910430000|2025-01-03 13:20:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1735910460000|2025-01-03 13:21:00|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|5
1735910470000|2025-01-03 13:21:10|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|18
1735910480000|2025-01-03 13:21:20|6868.4|6853.4|6868.6|6853.6|6868.6|6853.6|6867.9|6852.9|2
1735910490000|2025-01-03 13:21:30|6867.9|6852.9|6868.6|6853.6|6868.6|6853.6|6867.9|6852.9|2
1735910500000|2025-01-03 13:21:40|6869.6|6854.6|6868.9|6853.9|6869.6|6854.6|6868.9|6853.9|2
1735910510000|2025-01-03 13:21:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|2
1735910520000|2025-01-03 13:22:00|6868.9|6853.9|6869.6|6854.6|6869.6|6854.6|6868.9|6853.9|2
1735910530000|2025-01-03 13:22:10|6870.6|6855.6|6869.6|6854.6|6870.6|6855.6|6869.4|6854.4|3
1735910540000|2025-01-03 13:22:20|6870.3|6855.3|6870.6|6855.6|6870.6|6855.6|6869.9|6854.9|9
1735910550000|2025-01-03 13:22:30|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|1
1735910560000|2025-01-03 13:22:40|6870.9|6855.9|6870.6|6855.6|6870.9|6855.9|6870.1|6855.1|0
1735910570000|2025-01-03 13:22:50|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6869.6|6854.6|0
1735910580000|2025-01-03 13:23:00|6870.1|6855.1|6868.4|6853.4|6870.1|6855.1|6868.4|6853.4|2
1735910590000|2025-01-03 13:23:10|6868.6|6853.6|6867.9|6852.9|6868.9|6853.9|6867.9|6852.9|7
1735910600000|2025-01-03 13:23:20|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|3
1735910620000|2025-01-03 13:23:40|||||||||1
1735910640000|2025-01-03 13:24:00|6867.8|6852.8|6868.6|6853.6|6868.6|6853.6|6867.8|6852.8|2
1735910650000|2025-01-03 13:24:10|6868.9|6853.9|6869.1|6854.1|6869.1|6854.1|6868.8|6853.8|2
1735910660000|2025-01-03 13:24:20|6868.4|6853.4|6867.9|6852.9|6868.4|6853.4|6867.9|6852.9|2
1735910670000|2025-01-03 13:24:30|6868.1|6853.1|6868.8|6853.8|6868.8|6853.8|6868.1|6853.1|4
1735910680000|2025-01-03 13:24:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1735910690000|2025-01-03 13:24:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|1
1735910700000|2025-01-03 13:25:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1735910710000|2025-01-03 13:25:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1735910720000|2025-01-03 13:25:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|1
1735910730000|2025-01-03 13:25:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1735910760000|2025-01-03 13:26:00|6868.3|6853.3|6867.6|6852.6|6868.3|6853.3|6867.6|6852.6|9
1735910770000|2025-01-03 13:26:10|6867.9|6852.9|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|2
1735910780000|2025-01-03 13:26:20|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|4
1735910800000|2025-01-03 13:26:40|6868.1|6853.1|6868.6|6853.6|6868.6|6853.6|6868.1|6853.1|3
1735910820000|2025-01-03 13:27:00|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1735910850000|2025-01-03 13:27:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|4
1735910880000|2025-01-03 13:28:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.4|6852.4|1
1735910890000|2025-01-03 13:28:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1735910900000|2025-01-03 13:28:20|||||||||1
1735910910000|2025-01-03 13:28:30|6867.9|6852.9|6869.6|6854.6|6869.6|6854.6|6867.9|6852.9|5
1735910920000|2025-01-03 13:28:40|6869.1|6854.1|6868.3|6853.3|6869.6|6854.6|6868.1|6853.1|16
1735910930000|2025-01-03 13:28:50|6869.1|6854.1|6868.9|6853.9|6870.1|6855.1|6868.9|6853.9|5
1735910950000|2025-01-03 13:29:10|6869.4|6854.4|6869.1|6854.1|6869.9|6854.9|6868.9|6853.9|2
1735910960000|2025-01-03 13:29:20|6868.6|6853.6|6867.6|6852.6|6868.6|6853.6|6867.1|6852.1|3
1735910980000|2025-01-03 13:29:40|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|10
1735910990000|2025-01-03 13:29:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|2
1735911000000|2025-01-03 13:30:00|6867.4|6852.4|6866.4|6851.4|6867.6|6852.6|6866.4|6851.4|15
1735911010000|2025-01-03 13:30:10|6867.8|6852.8|6875.1|6860.1|6875.1|6860.1|6867.8|6852.8|26
1735911020000|2025-01-03 13:30:20|6875.3|6860.3|6873.1|6858.1|6876.1|6861.1|6873.1|6858.1|2
1735911030000|2025-01-03 13:30:30|6873.6|6858.6|6872.3|6857.3|6873.6|6858.6|6872.3|6857.3|1
1735911040000|2025-01-03 13:30:40|6871.6|6856.6|6870.9|6855.9|6871.9|6856.9|6870.9|6855.9|7
1735911050000|2025-01-03 13:30:50|6870.4|6855.4|6868.9|6853.9|6870.9|6855.9|6868.9|6853.9|7
1735911060000|2025-01-03 13:31:00|6868.4|6853.4|6866.9|6851.9|6868.4|6853.4|6866.9|6851.9|29
1735911070000|2025-01-03 13:31:10|6866.6|6851.6|6864.9|6849.9|6866.6|6851.6|6864.9|6849.9|6
1735911080000|2025-01-03 13:31:20|6863.1|6848.1|6862.6|6847.6|6863.1|6848.1|6862.6|6847.6|12
1735911090000|2025-01-03 13:31:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.1|6847.1|16
1735911100000|2025-01-03 13:31:40|6863.1|6848.1|6861.1|6846.1|6863.4|6848.4|6861.1|6846.1|6
1735911110000|2025-01-03 13:31:50|6861.4|6846.4|6861.4|6846.4|6861.9|6846.9|6860.9|6845.9|21
1735911120000|2025-01-03 13:32:00|6861.6|6846.6|6863.9|6848.9|6864.6|6849.6|6861.6|6846.6|62
1735911130000|2025-01-03 13:32:10|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.6|6848.6|2
1735911140000|2025-01-03 13:32:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|2
1735911150000|2025-01-03 13:32:30|6863.9|6848.9|6862.6|6847.6|6863.9|6848.9|6862.6|6847.6|2
1735911160000|2025-01-03 13:32:40|6860.9|6845.9|6860.1|6845.1|6861.1|6846.1|6860.1|6845.1|3
1735911170000|2025-01-03 13:32:50|6860.4|6845.4|6858.1|6843.1|6860.4|6845.4|6855.4|6840.4|40
1735911180000|2025-01-03 13:33:00|6858.9|6843.9|6859.9|6844.9|6859.9|6844.9|6858.9|6843.9|7
1735911190000|2025-01-03 13:33:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1735911200000|2025-01-03 13:33:20|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|2
1735911210000|2025-01-03 13:33:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1735911220000|2025-01-03 13:33:40|6856.6|6841.6|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|18
1735911230000|2025-01-03 13:33:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|23
1735911240000|2025-01-03 13:34:00|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6853.1|6838.1|17
1735911250000|2025-01-03 13:34:10|6853.9|6838.9|6855.6|6840.6|6855.6|6840.6|6853.9|6838.9|2
1735911260000|2025-01-03 13:34:20|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|2
1735911270000|2025-01-03 13:34:30|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|0
1735911280000|2025-01-03 13:34:40|6853.9|6838.9|6853.6|6838.6|6853.9|6838.9|6853.6|6838.6|0
1735911290000|2025-01-03 13:34:50|||||||||1
1735911300000|2025-01-03 13:35:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1735911310000|2025-01-03 13:35:10|6853.6|6838.6|6855.9|6840.9|6855.9|6840.9|6853.6|6838.6|7
1735911330000|2025-01-03 13:35:30|6855.4|6840.4|6856.4|6841.4|6856.4|6841.4|6854.9|6839.9|21
1735911340000|2025-01-03 13:35:40|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|6
1735911350000|2025-01-03 13:35:50|6856.9|6841.9|6857.6|6842.6|6857.6|6842.6|6856.9|6841.9|3
1735911360000|2025-01-03 13:36:00|6857.4|6842.4|6858.6|6843.6|6858.9|6843.9|6857.4|6842.4|2
1735911370000|2025-01-03 13:36:10|6858.1|6843.1|6857.9|6842.9|6858.1|6843.1|6857.9|6842.9|1
1735911380000|2025-01-03 13:36:20|6857.4|6842.4|6856.4|6841.4|6857.4|6842.4|6856.4|6841.4|1
1735911390000|2025-01-03 13:36:30|6856.1|6841.1|6857.6|6842.6|6857.6|6842.6|6855.9|6840.9|3
1735911400000|2025-01-03 13:36:40|6856.9|6841.9|6856.6|6841.6|6856.9|6841.9|6856.6|6841.6|1
1735911410000|2025-01-03 13:36:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1735911420000|2025-01-03 13:37:00|6853.6|6838.6|6853.1|6838.1|6853.6|6838.6|6853.1|6838.1|9
1735911430000|2025-01-03 13:37:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|2
1735911440000|2025-01-03 13:37:20|6853.6|6838.6|6853.9|6838.9|6853.9|6838.9|6853.1|6838.1|6
1735911450000|2025-01-03 13:37:30|6850.9|6835.9|6851.6|6836.6|6851.6|6836.6|6850.9|6835.9|20
1735911460000|2025-01-03 13:37:40|6851.1|6836.1|6850.9|6835.9|6851.1|6836.1|6850.9|6835.9|0
1735911470000|2025-01-03 13:37:50|||||||||3
1735911480000|2025-01-03 13:38:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|17
1735911490000|2025-01-03 13:38:10|||||||||4
1735911500000|2025-01-03 13:38:20|6848.4|6833.4|6849.1|6834.1|6849.1|6834.1|6848.4|6833.4|21
1735911510000|2025-01-03 13:38:30|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.1|6835.1|4
1735911520000|2025-01-03 13:38:40|6850.1|6835.1|6850.4|6835.4|6850.4|6835.4|6850.1|6835.1|2
1735911530000|2025-01-03 13:38:50|6850.1|6835.1|6851.4|6836.4|6851.4|6836.4|6850.1|6835.1|5
1735911540000|2025-01-03 13:39:00|6851.9|6836.9|6852.1|6837.1|6852.1|6837.1|6851.6|6836.6|20
1735911550000|2025-01-03 13:39:10|6852.4|6837.4|6853.1|6838.1|6853.1|6838.1|6852.4|6837.4|2
1735911560000|2025-01-03 13:39:20|6853.6|6838.6|6853.9|6838.9|6854.4|6839.4|6853.6|6838.6|6
1735911570000|2025-01-03 13:39:30|6853.6|6838.6|6854.1|6839.1|6854.1|6839.1|6852.4|6837.4|6
1735911580000|2025-01-03 13:39:40|6854.6|6839.6|6854.9|6839.9|6854.9|6839.9|6854.6|6839.6|1
1735911590000|2025-01-03 13:39:50|6854.6|6839.6|6853.9|6838.9|6854.6|6839.6|6853.9|6838.9|0
1735911600000|2025-01-03 13:40:00|6853.1|6838.1|6851.4|6836.4|6853.1|6838.1|6851.4|6836.4|4
1735911610000|2025-01-03 13:40:10|6853.1|6838.1|6852.4|6837.4|6853.1|6838.1|6852.4|6837.4|4
1735911630000|2025-01-03 13:40:30|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1735911640000|2025-01-03 13:40:40|||||||||1
1735911650000|2025-01-03 13:40:50|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1735911670000|2025-01-03 13:41:10|||||||||1
1735911680000|2025-01-03 13:41:20|6853.6|6838.6|6855.9|6840.9|6856.1|6841.1|6853.6|6838.6|12
1735911690000|2025-01-03 13:41:30|6856.1|6841.1|6855.9|6840.9|6856.1|6841.1|6855.9|6840.9|0
1735911700000|2025-01-03 13:41:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1735911710000|2025-01-03 13:41:50|6856.4|6841.4|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|2
1735911720000|2025-01-03 13:42:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1735911730000|2025-01-03 13:42:10|6856.9|6841.9|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|2
1735911740000|2025-01-03 13:42:20|||||||||2
1735911750000|2025-01-03 13:42:30|6857.1|6842.1|6855.6|6840.6|6857.1|6842.1|6855.6|6840.6|1
1735911760000|2025-01-03 13:42:40|6855.9|6840.9|6857.4|6842.4|6857.4|6842.4|6855.9|6840.9|2
1735911770000|2025-01-03 13:42:50|6857.9|6842.9|6857.1|6842.1|6857.9|6842.9|6857.1|6842.1|2
1735911780000|2025-01-03 13:43:00|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1735911790000|2025-01-03 13:43:10|6858.4|6843.4|6859.1|6844.1|6859.1|6844.1|6858.4|6843.4|2
1735911810000|2025-01-03 13:43:30|6858.4|6843.4|6857.1|6842.1|6858.4|6843.4|6857.1|6842.1|7
1735911820000|2025-01-03 13:43:40|6856.6|6841.6|6855.4|6840.4|6856.6|6841.6|6855.4|6840.4|5
1735911830000|2025-01-03 13:43:50|6856.4|6841.4|6856.4|6841.4|6856.6|6841.6|6856.4|6841.4|6
1735911840000|2025-01-03 13:44:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|2
1735911850000|2025-01-03 13:44:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1735911860000|2025-01-03 13:44:20|6858.6|6843.6|6857.9|6842.9|6858.6|6843.6|6857.9|6842.9|2
1735911870000|2025-01-03 13:44:30|6857.6|6842.6|6856.9|6841.9|6857.6|6842.6|6856.9|6841.9|0
1735911880000|2025-01-03 13:44:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1735911900000|2025-01-03 13:45:00|6856.9|6841.9|6856.1|6841.1|6856.9|6841.9|6856.1|6841.1|0
1735911910000|2025-01-03 13:45:10|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1735911930000|2025-01-03 13:45:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|2
1735911950000|2025-01-03 13:45:50|6858.2|6843.2|6858.6|6843.6|6859.1|6844.1|6857.9|6842.9|3
1735911960000|2025-01-03 13:46:00|6859.1|6844.1|6858.4|6843.4|6859.1|6844.1|6858.4|6843.4|4
1735911970000|2025-01-03 13:46:10|6858.9|6843.9|6864.6|6849.6|6864.6|6849.6|6858.9|6843.9|18
1735911980000|2025-01-03 13:46:20|6865.1|6850.1|6866.6|6851.6|6868.4|6853.4|6864.1|6849.1|36
1735911990000|2025-01-03 13:46:30|6867.1|6852.1|6864.9|6849.9|6867.1|6852.1|6864.4|6849.4|2
1735912000000|2025-01-03 13:46:40|6865.1|6850.1|6865.4|6850.4|6865.4|6850.4|6865.1|6850.1|2
1735912010000|2025-01-03 13:46:50|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|0
1735912030000|2025-01-03 13:47:10|6865.4|6850.4|6867.1|6852.1|6867.1|6852.1|6865.4|6850.4|3
1735912040000|2025-01-03 13:47:20|6867.6|6852.6|6867.1|6852.1|6867.6|6852.6|6867.1|6852.1|2
1735912050000|2025-01-03 13:47:30|6866.9|6851.9|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|2
1735912060000|2025-01-03 13:47:40|||||||||1
1735912080000|2025-01-03 13:48:00|6866.9|6851.9|6868.6|6853.6|6868.6|6853.6|6866.9|6851.9|7
1735912090000|2025-01-03 13:48:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1735912100000|2025-01-03 13:48:20|||||||||1
1735912130000|2025-01-03 13:48:50|6869.4|6854.4|6870.1|6855.1|6871.4|6856.4|6869.4|6854.4|3
1735912140000|2025-01-03 13:49:00|6870.4|6855.4|6871.9|6856.9|6871.9|6856.9|6870.4|6855.4|3
1735912150000|2025-01-03 13:49:10|6872.1|6857.1|6872.1|6857.1|6872.6|6857.6|6872.1|6857.1|4
1735912160000|2025-01-03 13:49:20|6871.9|6856.9|6869.6|6854.6|6872.1|6857.1|6869.6|6854.6|6
1735912190000|2025-01-03 13:49:50|6869.4|6854.4|6869.1|6854.1|6869.4|6854.4|6869.1|6854.1|0
1735912200000|2025-01-03 13:50:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|2
1735912210000|2025-01-03 13:50:10|6869.6|6854.6|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|1
1735912240000|2025-01-03 13:50:40|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6865.1|6850.1|10
1735912250000|2025-01-03 13:50:50|6868.6|6853.6|6868.4|6853.4|6868.6|6853.6|6868.4|6853.4|2
1735912260000|2025-01-03 13:51:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1735912270000|2025-01-03 13:51:10|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1735912280000|2025-01-03 13:51:20|||||||||1
1735912290000|2025-01-03 13:51:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|1
1735912320000|2025-01-03 13:52:00|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|1
1735912350000|2025-01-03 13:52:30|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.6|6852.6|9
1735912360000|2025-01-03 13:52:40|6865.1|6850.1|6865.4|6850.4|6865.4|6850.4|6865.1|6850.1|3
1735912370000|2025-01-03 13:52:50|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1735912390000|2025-01-03 13:53:10|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|0
1735912410000|2025-01-03 13:53:30|||||||||3
1735912430000|2025-01-03 13:53:50|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|2
1735912440000|2025-01-03 13:54:00|6868.6|6853.6|6868.4|6853.4|6869.6|6854.6|6868.4|6853.4|5
1735912450000|2025-01-03 13:54:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|1
1735912470000|2025-01-03 13:54:30|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6866.6|6851.6|2
1735912490000|2025-01-03 13:54:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.1|6852.1|1
1735912500000|2025-01-03 13:55:00|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1735912510000|2025-01-03 13:55:10|6867.4|6852.4|6867.1|6852.1|6867.4|6852.4|6867.1|6852.1|0
1735912520000|2025-01-03 13:55:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|2
1735912530000|2025-01-03 13:55:30|6863.2|6848.2|6862.1|6847.1|6863.2|6848.2|6861.9|6846.9|3
1735912560000|2025-01-03 13:56:00|6863.2|6848.2|6864.9|6849.9|6865.1|6850.1|6863.2|6848.2|1
1735912570000|2025-01-03 13:56:10|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1735912600000|2025-01-03 13:56:40|6864.6|6849.6|6865.6|6850.6|6865.6|6850.6|6864.6|6849.6|2
1735912610000|2025-01-03 13:56:50|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|3
1735912620000|2025-01-03 13:57:00|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1735912630000|2025-01-03 13:57:10|||||||||1
1735912730000|2025-01-03 13:58:50|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6862.9|6847.9|7
1735912740000|2025-01-03 13:59:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|2
1735912760000|2025-01-03 13:59:20|||||||||1
1735912770000|2025-01-03 13:59:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1735912790000|2025-01-03 13:59:50|6865.4|6850.4|6866.4|6851.4|6866.4|6851.4|6865.4|6850.4|2
1735912800000|2025-01-03 14:00:00|6866.1|6851.1|6868.4|6853.4|6868.4|6853.4|6866.1|6851.1|3
1735912810000|2025-01-03 14:00:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1735912830000|2025-01-03 14:00:30|6867.6|6852.6|6866.9|6851.9|6867.6|6852.6|6866.6|6851.6|1
1735912840000|2025-01-03 14:00:40|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|0
1735912850000|2025-01-03 14:00:50|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1735912860000|2025-01-03 14:01:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1735912900000|2025-01-03 14:01:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1735912920000|2025-01-03 14:02:00|6865.9|6850.9|6866.6|6851.6|6866.6|6851.6|6865.6|6850.6|4
1735912930000|2025-01-03 14:02:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1735912940000|2025-01-03 14:02:20|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|0
1735912950000|2025-01-03 14:02:30|6866.9|6851.9|6863.1|6848.1|6866.9|6851.9|6863.1|6848.1|16
1735912960000|2025-01-03 14:02:40|6862.6|6847.6|6862.4|6847.4|6862.6|6847.6|6861.9|6846.9|1
1735912980000|2025-01-03 14:03:00|6862.1|6847.1|6864.1|6849.1|6864.9|6849.9|6862.1|6847.1|3
1735912990000|2025-01-03 14:03:10|6864.4|6849.4|6867.6|6852.6|6867.6|6852.6|6864.4|6849.4|5
1735913000000|2025-01-03 14:03:20|6867.1|6852.1|6866.4|6851.4|6867.1|6852.1|6866.4|6851.4|2
1735913010000|2025-01-03 14:03:30|6865.1|6850.1|6865.6|6850.6|6865.6|6850.6|6865.1|6850.1|0
1735913020000|2025-01-03 14:03:40|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|1
1735913030000|2025-01-03 14:03:50|6866.9|6851.9|6867.1|6852.1|6867.6|6852.6|6866.9|6851.9|0
1735913040000|2025-01-03 14:04:00|6867.6|6852.6|6870.6|6855.6|6870.6|6855.6|6867.6|6852.6|5
1735913050000|2025-01-03 14:04:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|4
1735913070000|2025-01-03 14:04:30|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1735913090000|2025-01-03 14:04:50|6870.1|6855.1|6870.1|6855.1|6870.4|6855.4|6869.6|6854.6|5
1735913100000|2025-01-03 14:05:00|||||||||1
1735913120000|2025-01-03 14:05:20|||||||||2
1735913140000|2025-01-03 14:05:40|6869.9|6854.9|6870.1|6855.1|6870.1|6855.1|6869.9|6854.9|17
1735913150000|2025-01-03 14:05:50|6869.9|6854.9|6870.1|6855.1|6870.1|6855.1|6869.9|6854.9|1
1735913190000|2025-01-03 14:06:30|6869.9|6854.9|6870.1|6855.1|6870.1|6855.1|6869.9|6854.9|2
1735913200000|2025-01-03 14:06:40|6870.4|6855.4|6873.1|6858.1|6873.1|6858.1|6870.1|6855.1|19
1735913220000|2025-01-03 14:07:00|6872.9|6857.9|6871.4|6856.4|6872.9|6857.9|6871.1|6856.1|22
1735913230000|2025-01-03 14:07:10|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6870.1|6855.1|1
1735913240000|2025-01-03 14:07:20|||||||||1
1735913250000|2025-01-03 14:07:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1735913260000|2025-01-03 14:07:40|||||||||1
1735913270000|2025-01-03 14:07:50|6869.1|6854.1|6869.6|6854.6|6869.6|6854.6|6868.9|6853.9|7
1735913280000|2025-01-03 14:08:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1735913290000|2025-01-03 14:08:10|||||||||1
1735913300000|2025-01-03 14:08:20|6870.1|6855.1|6870.9|6855.9|6870.9|6855.9|6870.1|6855.1|1
1735913310000|2025-01-03 14:08:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1735913320000|2025-01-03 14:08:40|6870.6|6855.6|6875.6|6860.6|6875.6|6860.6|6870.6|6855.6|31
1735913330000|2025-01-03 14:08:50|6875.4|6860.4|6871.9|6856.9|6875.4|6860.4|6870.9|6855.9|8
1735913340000|2025-01-03 14:09:00|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|3
1735913350000|2025-01-03 14:09:10|6871.7|6856.7|6872.6|6857.6|6872.6|6857.6|6870.6|6855.6|18
1735913360000|2025-01-03 14:09:20|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1735913370000|2025-01-03 14:09:30|6873.9|6858.9|6874.6|6859.6|6874.6|6859.6|6873.9|6858.9|1
1735913390000|2025-01-03 14:09:50|6874.9|6859.9|6874.9|6859.9|6876.2|6861.2|6874.9|6859.9|2
1735913400000|2025-01-03 14:10:00|6878.6|6863.6|6875.4|6860.4|6878.6|6863.6|6875.4|6860.4|56
1735913410000|2025-01-03 14:10:10|6876.9|6861.9|6872.6|6857.6|6876.9|6861.9|6872.6|6857.6|3
1735913430000|2025-01-03 14:10:30|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1735913440000|2025-01-03 14:10:40|6877.6|6862.6|6876.1|6861.1|6877.6|6862.6|6876.1|6861.1|2
1735913450000|2025-01-03 14:10:50|6876.4|6861.4|6875.6|6860.6|6877.1|6862.1|6875.6|6860.6|0
1735913460000|2025-01-03 14:11:00|6874.6|6859.6|6873.6|6858.6|6874.6|6859.6|6873.6|6858.6|4
1735913470000|2025-01-03 14:11:10|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1735913480000|2025-01-03 14:11:20|6873.9|6858.9|6875.6|6860.6|6876.4|6861.4|6873.9|6858.9|2
1735913500000|2025-01-03 14:11:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1735913520000|2025-01-03 14:12:00|6876.4|6861.4|6875.9|6860.9|6876.4|6861.4|6875.9|6860.9|0
1735913570000|2025-01-03 14:12:50|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|1
1735913580000|2025-01-03 14:13:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1735913590000|2025-01-03 14:13:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1735913610000|2025-01-03 14:13:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1735913620000|2025-01-03 14:13:40|6873.9|6858.9|6874.1|6859.1|6874.9|6859.9|6873.9|6858.9|5
1735913630000|2025-01-03 14:13:50|6873.7|6858.7|6875.6|6860.6|6875.6|6860.6|6873.1|6858.1|15
1735913640000|2025-01-03 14:14:00|6875.4|6860.4|6874.4|6859.4|6875.4|6860.4|6874.4|6859.4|1
1735913670000|2025-01-03 14:14:30|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1735913680000|2025-01-03 14:14:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1735913700000|2025-01-03 14:15:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735913720000|2025-01-03 14:15:20|6874.6|6859.6|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|1
1735913730000|2025-01-03 14:15:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1735913760000|2025-01-03 14:16:00|6875.6|6860.6|6879.1|6864.1|6879.1|6864.1|6875.6|6860.6|1
1735913780000|2025-01-03 14:16:20|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1735913790000|2025-01-03 14:16:30|6878.9|6863.9|6878.1|6863.1|6878.9|6863.9|6878.1|6863.1|1
1735913800000|2025-01-03 14:16:40|6877.9|6862.9|6878.1|6863.1|6878.4|6863.4|6877.6|6862.6|0
1735913820000|2025-01-03 14:17:00|||||||||1
1735913830000|2025-01-03 14:17:10|6878.4|6863.4|6878.6|6863.6|6878.6|6863.6|6878.4|6863.4|0
1735913850000|2025-01-03 14:17:30|6878.9|6863.9|6879.1|6864.1|6879.1|6864.1|6878.9|6863.9|1
1735913860000|2025-01-03 14:17:40|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1735913870000|2025-01-03 14:17:50|6878.9|6863.9|6879.1|6864.1|6879.1|6864.1|6878.9|6863.9|0
1735913880000|2025-01-03 14:18:00|6879.4|6864.4|6878.9|6863.9|6879.4|6864.4|6877.6|6862.6|3
1735913890000|2025-01-03 14:18:10|6879.4|6864.4|6879.6|6864.6|6879.6|6864.6|6879.4|6864.4|0
1735913910000|2025-01-03 14:18:30|6879.4|6864.4|6877.1|6862.1|6879.4|6864.4|6877.1|6862.1|1
1735913920000|2025-01-03 14:18:40|6876.9|6861.9|6876.4|6861.4|6876.9|6861.9|6876.4|6861.4|0
1735913930000|2025-01-03 14:18:50|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1735913940000|2025-01-03 14:19:00|6874.9|6859.9|6874.6|6859.6|6874.9|6859.9|6874.4|6859.4|3
1735913960000|2025-01-03 14:19:20|6874.9|6859.9|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|1
1735914020000|2025-01-03 14:20:20|6874.9|6859.9|6874.1|6859.1|6874.9|6859.9|6874.1|6859.1|1
1735914080000|2025-01-03 14:21:20|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|1
1735914090000|2025-01-03 14:21:30|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|1
1735914100000|2025-01-03 14:21:40|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1735914130000|2025-01-03 14:22:10|6875.1|6860.1|6874.1|6859.1|6875.1|6860.1|6874.1|6859.1|5
1735914140000|2025-01-03 14:22:20|6874.9|6859.9|6874.6|6859.6|6875.6|6860.6|6874.6|6859.6|17
1735914150000|2025-01-03 14:22:30|6874.4|6859.4|6874.1|6859.1|6874.4|6859.4|6874.1|6859.1|0
1735914160000|2025-01-03 14:22:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1735914170000|2025-01-03 14:22:50|||||||||1
1735914180000|2025-01-03 14:23:00|6874.9|6859.9|6875.7|6860.7|6875.7|6860.7|6874.9|6859.9|6
1735914190000|2025-01-03 14:23:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1735914200000|2025-01-03 14:23:20|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|5
1735914220000|2025-01-03 14:23:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735914260000|2025-01-03 14:24:20|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1735914270000|2025-01-03 14:24:30|6874.9|6859.9|6874.2|6859.2|6875.4|6860.4|6874.2|6859.2|3
1735914280000|2025-01-03 14:24:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1735914300000|2025-01-03 14:25:00|||||||||1
1735914310000|2025-01-03 14:25:10|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1735914320000|2025-01-03 14:25:20|6874.4|6859.4|6875.7|6860.7|6875.9|6860.9|6874.4|6859.4|4
1735914330000|2025-01-03 14:25:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|0
1735914340000|2025-01-03 14:25:40|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1735914380000|2025-01-03 14:26:20|||||||||1
1735914400000|2025-01-03 14:26:40|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1735914420000|2025-01-03 14:27:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.4|6859.4|1
1735914440000|2025-01-03 14:27:20|||||||||1
1735914470000|2025-01-03 14:27:50|6874.4|6859.4|6872.7|6857.7|6874.4|6859.4|6872.7|6857.7|5
1735914480000|2025-01-03 14:28:00|6871.2|6856.2|6870.7|6855.7|6872.2|6857.2|6870.7|6855.7|4
1735914490000|2025-01-03 14:28:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|5
1735914500000|2025-01-03 14:28:20|6871.2|6856.2|6868.4|6853.4|6871.2|6856.2|6868.4|6853.4|17
1735914510000|2025-01-03 14:28:30|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|1
1735914520000|2025-01-03 14:28:40|6868.4|6853.4|6868.2|6853.2|6868.4|6853.4|6868.2|6853.2|5
1735914530000|2025-01-03 14:28:50|6866.6|6851.6|6864.9|6849.9|6866.6|6851.6|6864.7|6849.7|8
1735914540000|2025-01-03 14:29:00|6864.7|6849.7|6867.9|6852.9|6869.2|6854.2|6864.7|6849.7|4
1735914550000|2025-01-03 14:29:10|6867.7|6852.7|6865.7|6850.7|6867.7|6852.7|6865.7|6850.7|5
1735914560000|2025-01-03 14:29:20|6864.2|6849.2|6863.4|6848.4|6864.2|6849.2|6862.9|6847.9|3
1735914570000|2025-01-03 14:29:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1735914580000|2025-01-03 14:29:40|6863.7|6848.7|6865.4|6850.4|6866.7|6851.7|6863.7|6848.7|24
1735914590000|2025-01-03 14:29:50|6864.7|6849.7|6864.2|6849.2|6864.7|6849.7|6864.2|6849.2|1
1735914600000|2025-01-03 14:30:00|6864.4|6849.4|6865.7|6850.7|6866.7|6851.7|6864.2|6849.2|21
1735914610000|2025-01-03 14:30:10|6865.9|6850.9|6866.2|6851.2|6866.4|6851.4|6864.2|6849.2|7
1735914620000|2025-01-03 14:30:20|6865.2|6850.2|6864.2|6849.2|6865.2|6850.2|6864.2|6849.2|5
1735914630000|2025-01-03 14:30:30|6863.5|6848.5|6860.7|6845.7|6863.5|6848.5|6860.7|6845.7|8
1735914640000|2025-01-03 14:30:40|6861.2|6846.2|6860.4|6845.4|6861.2|6846.2|6860.4|6845.4|5
1735914650000|2025-01-03 14:30:50|6859.9|6844.9|6858.9|6843.9|6859.9|6844.9|6858.9|6843.9|4
1735914660000|2025-01-03 14:31:00|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|10
1735914670000|2025-01-03 14:31:10|6860.9|6845.9|6860.9|6845.9|6861.7|6846.7|6860.2|6845.2|40
1735914680000|2025-01-03 14:31:20|6859.7|6844.7|6859.9|6844.9|6859.9|6844.9|6859.7|6844.7|2
1735914690000|2025-01-03 14:31:30|6861.2|6846.2|6861.9|6846.9|6862.4|6847.4|6861.2|6846.2|9
1735914700000|2025-01-03 14:31:40|6861.4|6846.4|6863.7|6848.7|6863.9|6848.9|6860.9|6845.9|4
1735914710000|2025-01-03 14:31:50|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|2
1735914720000|2025-01-03 14:32:00|6864.7|6849.7|6866.2|6851.2|6866.9|6851.9|6864.7|6849.7|5
1735914730000|2025-01-03 14:32:10|6865.7|6850.7|6862.7|6847.7|6865.7|6850.7|6862.7|6847.7|5
1735914740000|2025-01-03 14:32:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|1
1735914750000|2025-01-03 14:32:30|6863.2|6848.2|6863.9|6848.9|6863.9|6848.9|6863.2|6848.2|2
1735914760000|2025-01-03 14:32:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1735914780000|2025-01-03 14:33:00|6863.9|6848.9|6866.2|6851.2|6867.2|6852.2|6863.2|6848.2|14
1735914790000|2025-01-03 14:33:10|6865.9|6850.9|6865.2|6850.2|6865.9|6850.9|6865.2|6850.2|2
1735914810000|2025-01-03 14:33:30|||||||||2
1735914820000|2025-01-03 14:33:40|||||||||2
1735914840000|2025-01-03 14:34:00|6866.9|6851.9|6863.4|6848.4|6867.2|6852.2|6863.4|6848.4|12
1735914850000|2025-01-03 14:34:10|||||||||8
1735914860000|2025-01-03 14:34:20|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1735914870000|2025-01-03 14:34:30|6863.4|6848.4|6861.4|6846.4|6863.4|6848.4|6861.4|6846.4|1
1735914880000|2025-01-03 14:34:40|6861.9|6846.9|6863.2|6848.2|6863.9|6848.9|6861.9|6846.9|10
1735914890000|2025-01-03 14:34:50|6863.4|6848.4|6863.7|6848.7|6863.7|6848.7|6863.4|6848.4|2
1735914900000|2025-01-03 14:35:00|6865.2|6850.2|6861.7|6846.7|6865.2|6850.2|6861.7|6846.7|10
1735914910000|2025-01-03 14:35:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1735914940000|2025-01-03 14:35:40|6860.4|6845.4|6858.9|6843.9|6860.4|6845.4|6858.9|6843.9|4
1735914950000|2025-01-03 14:35:50|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1735914960000|2025-01-03 14:36:00|6860.4|6845.4|6860.4|6845.4|6860.7|6845.7|6860.4|6845.4|8
1735914970000|2025-01-03 14:36:10|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1735914980000|2025-01-03 14:36:20|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1735915000000|2025-01-03 14:36:40|6860.4|6845.4|6860.2|6845.2|6861.4|6846.4|6860.2|6845.2|4
1735915010000|2025-01-03 14:36:50|6860.4|6845.4|6861.2|6846.2|6861.2|6846.2|6860.4|6845.4|2
1735915050000|2025-01-03 14:37:30|6861.4|6846.4|6862.7|6847.7|6862.7|6847.7|6861.4|6846.4|4
1735915060000|2025-01-03 14:37:40|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|2
1735915070000|2025-01-03 14:37:50|6865.2|6850.2|6864.7|6849.7|6865.4|6850.4|6864.7|6849.7|0
1735915090000|2025-01-03 14:38:10|||||||||1
1735915100000|2025-01-03 14:38:20|6864.2|6849.2|6862.2|6847.2|6864.2|6849.2|6861.9|6846.9|9
1735915120000|2025-01-03 14:38:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|5
1735915130000|2025-01-03 14:38:50|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|1
1735915140000|2025-01-03 14:39:00|6865.4|6850.4|6865.2|6850.2|6865.4|6850.4|6865.2|6850.2|4
1735915170000|2025-01-03 14:39:30|6864.9|6849.9|6863.7|6848.7|6864.9|6849.9|6863.7|6848.7|4
1735915180000|2025-01-03 14:39:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|4
1735915190000|2025-01-03 14:39:50|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1735915200000|2025-01-03 14:40:00|6865.7|6850.7|6864.4|6849.4|6865.7|6850.7|6864.4|6849.4|5
1735915220000|2025-01-03 14:40:20|||||||||1
1735915230000|2025-01-03 14:40:30|||||||||2
1735915240000|2025-01-03 14:40:40|6864.7|6849.7|6866.2|6851.2|6866.2|6851.2|6864.4|6849.4|3
1735915260000|2025-01-03 14:41:00|6865.7|6850.7|6865.2|6850.2|6865.7|6850.7|6865.2|6850.2|2
1735915270000|2025-01-03 14:41:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1735915280000|2025-01-03 14:41:20|6865.9|6850.9|6867.2|6852.2|6867.2|6852.2|6865.9|6850.9|4
1735915290000|2025-01-03 14:41:30|6868.2|6853.2|6869.2|6854.2|6869.2|6854.2|6868.2|6853.2|2
1735915310000|2025-01-03 14:41:50|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|6
1735915320000|2025-01-03 14:42:00|6868.2|6853.2|6867.9|6852.9|6868.2|6853.2|6867.7|6852.7|1
1735915330000|2025-01-03 14:42:10|6867.7|6852.7|6866.7|6851.7|6867.7|6852.7|6866.7|6851.7|2
1735915340000|2025-01-03 14:42:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1735915360000|2025-01-03 14:42:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1735915380000|2025-01-03 14:43:00|||||||||2
1735915390000|2025-01-03 14:43:10|6865.9|6850.9|6866.9|6851.9|6866.9|6851.9|6865.9|6850.9|24
1735915400000|2025-01-03 14:43:20|6866.7|6851.7|6863.9|6848.9|6866.7|6851.7|6863.9|6848.9|2
1735915420000|2025-01-03 14:43:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1735915430000|2025-01-03 14:43:50|6864.2|6849.2|6865.2|6850.2|6865.2|6850.2|6864.2|6849.2|6
1735915440000|2025-01-03 14:44:00|6866.9|6851.9|6867.7|6852.7|6867.7|6852.7|6866.9|6851.9|0
1735915450000|2025-01-03 14:44:10|6867.2|6852.2|6866.7|6851.7|6867.2|6852.2|6866.7|6851.7|1
1735915460000|2025-01-03 14:44:20|6866.2|6851.2|6866.2|6851.2|6866.4|6851.4|6866.2|6851.2|4
1735915500000|2025-01-03 14:45:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1735915510000|2025-01-03 14:45:10|6866.2|6851.2|6870.2|6855.2|6870.4|6855.4|6866.2|6851.2|27
1735915530000|2025-01-03 14:45:30|6870.9|6855.9|6871.2|6856.2|6871.2|6856.2|6870.2|6855.2|2
1735915540000|2025-01-03 14:45:40|||||||||3
1735915560000|2025-01-03 14:46:00|6870.7|6855.7|6871.2|6856.2|6871.2|6856.2|6870.7|6855.7|5
1735915570000|2025-01-03 14:46:10|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|4
1735915580000|2025-01-03 14:46:20|6868.7|6853.7|6869.2|6854.2|6870.2|6855.2|6868.7|6853.7|9
1735915590000|2025-01-03 14:46:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.7|6853.7|5
1735915600000|2025-01-03 14:46:40|6868.4|6853.4|6866.7|6851.7|6868.4|6853.4|6866.7|6851.7|5
1735915610000|2025-01-03 14:46:50|6864.7|6849.7|6863.4|6848.4|6864.7|6849.7|6863.4|6848.4|13
1735915640000|2025-01-03 14:47:20|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|5
1735915650000|2025-01-03 14:47:30|6863.2|6848.2|6863.9|6848.9|6863.9|6848.9|6863.2|6848.2|4
1735915660000|2025-01-03 14:47:40|||||||||3
1735915670000|2025-01-03 14:47:50|6864.2|6849.2|6864.7|6849.7|6864.7|6849.7|6864.2|6849.2|5
1735915680000|2025-01-03 14:48:00|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|0
1735915690000|2025-01-03 14:48:10|6863.4|6848.4|6863.7|6848.7|6863.7|6848.7|6863.2|6848.2|6
1735915730000|2025-01-03 14:48:50|6863.2|6848.2|6859.9|6844.9|6863.2|6848.2|6859.7|6844.7|18
1735915750000|2025-01-03 14:49:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1735915760000|2025-01-03 14:49:20|||||||||2
1735915780000|2025-01-03 14:49:40|6860.2|6845.2|6861.2|6846.2|6861.2|6846.2|6860.2|6845.2|7
1735915790000|2025-01-03 14:49:50|6860.9|6845.9|6860.7|6845.7|6860.9|6845.9|6860.7|6845.7|3
1735915800000|2025-01-03 14:50:00|||||||||2
1735915840000|2025-01-03 14:50:40|||||||||2
1735915850000|2025-01-03 14:50:50|6861.2|6846.2|6858.9|6843.9|6861.2|6846.2|6858.9|6843.9|7
1735915860000|2025-01-03 14:51:00|6858.4|6843.4|6859.2|6844.2|6859.4|6844.4|6858.4|6843.4|8
1735915880000|2025-01-03 14:51:20|6858.9|6843.9|6856.2|6841.2|6858.9|6843.9|6854.2|6839.2|23
1735915890000|2025-01-03 14:51:30|||||||||1
1735915900000|2025-01-03 14:51:40|6855.9|6840.9|6855.4|6840.4|6856.2|6841.2|6855.4|6840.4|0
1735915910000|2025-01-03 14:51:50|6855.2|6840.2|6856.4|6841.4|6856.4|6841.4|6855.2|6840.2|4
1735915920000|2025-01-03 14:52:00|6856.7|6841.7|6857.4|6842.4|6858.2|6843.2|6856.7|6841.7|6
1735915930000|2025-01-03 14:52:10|6858.2|6843.2|6857.4|6842.4|6858.2|6843.2|6857.4|6842.4|1
1735915940000|2025-01-03 14:52:20|||||||||1
1735915950000|2025-01-03 14:52:30|6857.2|6842.2|6857.4|6842.4|6857.4|6842.4|6856.7|6841.7|2
1735915960000|2025-01-03 14:52:40|6857.9|6842.9|6859.4|6844.4|6859.4|6844.4|6857.9|6842.9|2
1735916000000|2025-01-03 14:53:20|6859.7|6844.7|6862.4|6847.4|6862.4|6847.4|6859.7|6844.7|4
1735916010000|2025-01-03 14:53:30|6862.7|6847.7|6863.2|6848.2|6863.4|6848.4|6862.7|6847.7|2
1735916030000|2025-01-03 14:53:50|6862.7|6847.7|6861.2|6846.2|6862.7|6847.7|6861.2|6846.2|3
1735916040000|2025-01-03 14:54:00|6860.7|6845.7|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|0
1735916050000|2025-01-03 14:54:10|6859.7|6844.7|6859.4|6844.4|6859.7|6844.7|6859.4|6844.4|2
1735916060000|2025-01-03 14:54:20|6859.9|6844.9|6861.2|6846.2|6861.2|6846.2|6859.9|6844.9|6
1735916070000|2025-01-03 14:54:30|6860.9|6845.9|6860.2|6845.2|6860.9|6845.9|6860.2|6845.2|2
1735916100000|2025-01-03 14:55:00|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|2
1735916110000|2025-01-03 14:55:10|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.9|6844.9|1
1735916130000|2025-01-03 14:55:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1735916140000|2025-01-03 14:55:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1735916150000|2025-01-03 14:55:50|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1735916160000|2025-01-03 14:56:00|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|4
1735916180000|2025-01-03 14:56:20|6860.4|6845.4|6859.2|6844.2|6860.4|6845.4|6859.2|6844.2|21
1735916190000|2025-01-03 14:56:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|3
1735916210000|2025-01-03 14:56:50|6858.2|6843.2|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|0
1735916220000|2025-01-03 14:57:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|1
1735916230000|2025-01-03 14:57:10|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|1
1735916240000|2025-01-03 14:57:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1735916250000|2025-01-03 14:57:30|||||||||2
1735916280000|2025-01-03 14:58:00|||||||||1
1735916290000|2025-01-03 14:58:10|6855.4|6840.4|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|1
1735916300000|2025-01-03 14:58:20|6854.7|6839.7|6855.7|6840.7|6855.7|6840.7|6854.7|6839.7|6
1735916310000|2025-01-03 14:58:30|6855.4|6840.4|6854.7|6839.7|6855.4|6840.4|6854.7|6839.7|1
1735916320000|2025-01-03 14:58:40|6855.2|6840.2|6855.7|6840.7|6855.7|6840.7|6855.2|6840.2|5
1735916330000|2025-01-03 14:58:50|||||||||2
1735916340000|2025-01-03 14:59:00|||||||||1
1735916350000|2025-01-03 14:59:10|||||||||2
1735916360000|2025-01-03 14:59:20|6855.9|6840.9|6856.2|6841.2|6857.2|6842.2|6855.9|6840.9|6
1735916370000|2025-01-03 14:59:30|6856.4|6841.4|6856.7|6841.7|6856.7|6841.7|6856.4|6841.4|4
1735916400000|2025-01-03 15:00:00|6857.4|6842.4|6857.4|6842.4|6858.9|6843.9|6857.4|6842.4|31
1735916410000|2025-01-03 15:00:10|6857.9|6842.9|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|1
1735916420000|2025-01-03 15:00:20|6858.4|6843.4|6859.4|6844.4|6859.9|6844.9|6858.4|6843.4|5
1735916430000|2025-01-03 15:00:30|6859.7|6844.7|6860.7|6845.7|6860.7|6845.7|6859.7|6844.7|1
1735916450000|2025-01-03 15:00:50|6860.4|6845.4|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|2
1735916460000|2025-01-03 15:01:00|6860.4|6845.4|6859.2|6844.2|6860.4|6845.4|6859.2|6844.2|6
1735916470000|2025-01-03 15:01:10|6858.9|6843.9|6858.7|6843.7|6858.9|6843.9|6858.7|6843.7|2
1735916480000|2025-01-03 15:01:20|||||||||1
1735916500000|2025-01-03 15:01:40|6858.4|6843.4|6858.2|6843.2|6858.7|6843.7|6857.9|6842.9|1
1735916520000|2025-01-03 15:02:00|6857.9|6842.9|6856.9|6841.9|6857.9|6842.9|6856.9|6841.9|4
1735916530000|2025-01-03 15:02:10|6855.9|6840.9|6853.9|6838.9|6855.9|6840.9|6853.9|6838.9|1
1735916550000|2025-01-03 15:02:30|6854.9|6839.9|6855.7|6840.7|6855.7|6840.7|6854.9|6839.9|2
1735916560000|2025-01-03 15:02:40|6856.7|6841.7|6857.7|6842.7|6857.7|6842.7|6856.7|6841.7|3
1735916570000|2025-01-03 15:02:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.2|6843.2|2
1735916580000|2025-01-03 15:03:00|6858.9|6843.9|6861.2|6846.2|6861.2|6846.2|6858.9|6843.9|4
1735916590000|2025-01-03 15:03:10|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|5
1735916600000|2025-01-03 15:03:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|2
1735916630000|2025-01-03 15:03:50|6860.7|6845.7|6861.7|6846.7|6861.7|6846.7|6860.4|6845.4|4
1735916640000|2025-01-03 15:04:00|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|2
1735916650000|2025-01-03 15:04:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1735916670000|2025-01-03 15:04:30|6861.2|6846.2|6861.4|6846.4|6861.4|6846.4|6861.2|6846.2|1
1735916680000|2025-01-03 15:04:40|6861.7|6846.7|6862.9|6847.9|6862.9|6847.9|6861.7|6846.7|0
1735916690000|2025-01-03 15:04:50|||||||||1
1735916700000|2025-01-03 15:05:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1735916710000|2025-01-03 15:05:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1735916730000|2025-01-03 15:05:30|6861.9|6846.9|6859.9|6844.9|6861.9|6846.9|6859.9|6844.9|6
1735916740000|2025-01-03 15:05:40|6858.9|6843.9|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|0
1735916760000|2025-01-03 15:06:00|||||||||1
1735916790000|2025-01-03 15:06:30|||||||||1
1735916800000|2025-01-03 15:06:40|||||||||3
1735916820000|2025-01-03 15:07:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|1
1735916830000|2025-01-03 15:07:10|6856.4|6841.4|6857.4|6842.4|6857.4|6842.4|6855.4|6840.4|14
1735916840000|2025-01-03 15:07:20|6857.7|6842.7|6858.2|6843.2|6858.2|6843.2|6857.7|6842.7|3
1735916850000|2025-01-03 15:07:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1735916860000|2025-01-03 15:07:40|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|0
1735916880000|2025-01-03 15:08:00|6857.7|6842.7|6858.4|6843.4|6858.4|6843.4|6857.4|6842.4|18
1735916900000|2025-01-03 15:08:20|6857.9|6842.9|6857.7|6842.7|6857.9|6842.9|6857.7|6842.7|0
1735916910000|2025-01-03 15:08:30|6856.7|6841.7|6856.4|6841.4|6856.7|6841.7|6856.4|6841.4|4
1735916920000|2025-01-03 15:08:40|6856.7|6841.7|6857.2|6842.2|6857.7|6842.7|6856.4|6841.4|4
1735916930000|2025-01-03 15:08:50|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1735916940000|2025-01-03 15:09:00|||||||||1
1735916950000|2025-01-03 15:09:10|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6855.2|6840.2|7
1735916970000|2025-01-03 15:09:30|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|1
1735916990000|2025-01-03 15:09:50|6854.4|6839.4|6855.9|6840.9|6855.9|6840.9|6854.4|6839.4|4
1735917000000|2025-01-03 15:10:00|6856.2|6841.2|6857.4|6842.4|6857.4|6842.4|6856.2|6841.2|18
1735917010000|2025-01-03 15:10:10|6858.4|6843.4|6862.2|6847.2|6862.2|6847.2|6858.4|6843.4|17
1735917020000|2025-01-03 15:10:20|6862.4|6847.4|6863.2|6848.2|6863.4|6848.4|6862.4|6847.4|7
1735917030000|2025-01-03 15:10:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6861.2|6846.2|4
1735917040000|2025-01-03 15:10:40|6861.9|6846.9|6863.2|6848.2|6863.4|6848.4|6861.9|6846.9|14
1735917050000|2025-01-03 15:10:50|6862.2|6847.2|6861.2|6846.2|6862.2|6847.2|6861.2|6846.2|1
1735917060000|2025-01-03 15:11:00|6860.9|6845.9|6861.7|6846.7|6861.7|6846.7|6860.7|6845.7|5
1735917070000|2025-01-03 15:11:10|6862.4|6847.4|6863.7|6848.7|6863.7|6848.7|6862.4|6847.4|1
1735917080000|2025-01-03 15:11:20|6863.9|6848.9|6864.7|6849.7|6864.7|6849.7|6863.7|6848.7|3
1735917090000|2025-01-03 15:11:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1735917100000|2025-01-03 15:11:40|6864.2|6849.2|6864.2|6849.2|6865.2|6850.2|6864.2|6849.2|1
1735917120000|2025-01-03 15:12:00|6864.4|6849.4|6864.7|6849.7|6864.7|6849.7|6864.2|6849.2|0
1735917130000|2025-01-03 15:12:10|6864.9|6849.9|6866.2|6851.2|6866.2|6851.2|6864.9|6849.9|1
1735917150000|2025-01-03 15:12:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1735917160000|2025-01-03 15:12:40|6865.7|6850.7|6865.2|6850.2|6865.7|6850.7|6864.4|6849.4|3
1735917170000|2025-01-03 15:12:50|6865.4|6850.4|6866.2|6851.2|6866.2|6851.2|6865.4|6850.4|0
1735917250000|2025-01-03 15:14:10|6864.4|6849.4|6865.4|6850.4|6865.4|6850.4|6864.4|6849.4|3
1735917260000|2025-01-03 15:14:20|6865.7|6850.7|6866.2|6851.2|6866.7|6851.7|6865.7|6850.7|7
1735917270000|2025-01-03 15:14:30|||||||||1
1735917280000|2025-01-03 15:14:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1735917290000|2025-01-03 15:14:50|6864.7|6849.7|6864.2|6849.2|6864.9|6849.9|6863.9|6848.9|6
1735917300000|2025-01-03 15:15:00|6864.7|6849.7|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|0
1735917310000|2025-01-03 15:15:10|6866.2|6851.2|6867.2|6852.2|6867.2|6852.2|6866.2|6851.2|5
1735917330000|2025-01-03 15:15:30|6866.4|6851.4|6864.9|6849.9|6866.4|6851.4|6864.9|6849.9|2
1735917340000|2025-01-03 15:15:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1735917350000|2025-01-03 15:15:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1735917360000|2025-01-03 15:16:00|6864.9|6849.9|6865.2|6850.2|6865.2|6850.2|6864.9|6849.9|2
1735917370000|2025-01-03 15:16:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1735917390000|2025-01-03 15:16:30|6865.7|6850.7|6865.4|6850.4|6865.7|6850.7|6865.2|6850.2|6
1735917400000|2025-01-03 15:16:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|1
1735917410000|2025-01-03 15:16:50|6864.9|6849.9|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|1
1735917420000|2025-01-03 15:17:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1735917440000|2025-01-03 15:17:20|6862.4|6847.4|6858.7|6843.7|6862.4|6847.4|6858.7|6843.7|9
1735917450000|2025-01-03 15:17:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|10
1735917460000|2025-01-03 15:17:40|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.5|6843.5|8
1735917470000|2025-01-03 15:17:50|6858.4|6843.4|6858.2|6843.2|6859.4|6844.4|6857.2|6842.2|14
1735917480000|2025-01-03 15:18:00|6857.4|6842.4|6855.4|6840.4|6857.4|6842.4|6855.4|6840.4|0
1735917490000|2025-01-03 15:18:10|6856.2|6841.2|6855.4|6840.4|6856.2|6841.2|6855.4|6840.4|7
1735917500000|2025-01-03 15:18:20|6855.7|6840.7|6855.2|6840.2|6855.7|6840.7|6855.2|6840.2|1
1735917510000|2025-01-03 15:18:30|6854.9|6839.9|6853.4|6838.4|6854.9|6839.9|6853.4|6838.4|2
1735917520000|2025-01-03 15:18:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1735917540000|2025-01-03 15:19:00|6853.4|6838.4|6852.7|6837.7|6853.7|6838.7|6852.7|6837.7|9
1735917560000|2025-01-03 15:19:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1735917570000|2025-01-03 15:19:30|6853.2|6838.2|6853.4|6838.4|6853.4|6838.4|6852.9|6837.9|6
1735917620000|2025-01-03 15:20:20|6852.9|6837.9|6852.7|6837.7|6852.9|6837.9|6852.7|6837.7|5
1735917630000|2025-01-03 15:20:30|||||||||2
1735917640000|2025-01-03 15:20:40|6853.2|6838.2|6854.2|6839.2|6854.2|6839.2|6853.2|6838.2|4
1735917650000|2025-01-03 15:20:50|6853.2|6838.2|6851.4|6836.4|6853.4|6838.4|6851.4|6836.4|7
1735917660000|2025-01-03 15:21:00|6851.2|6836.2|6850.4|6835.4|6851.2|6836.2|6850.4|6835.4|1
1735917670000|2025-01-03 15:21:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|0
1735917680000|2025-01-03 15:21:20|6850.9|6835.9|6851.9|6836.9|6852.2|6837.2|6850.9|6835.9|4
1735917700000|2025-01-03 15:21:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|5
1735917710000|2025-01-03 15:21:50|6851.7|6836.7|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|2
1735917720000|2025-01-03 15:22:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1735917730000|2025-01-03 15:22:10|6850.4|6835.4|6850.4|6835.4|6850.7|6835.7|6850.4|6835.4|4
1735917740000|2025-01-03 15:22:20|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|1
1735917750000|2025-01-03 15:22:30|6851.2|6836.2|6851.7|6836.7|6851.7|6836.7|6851.2|6836.2|6
1735917770000|2025-01-03 15:22:50|6851.9|6836.9|6852.2|6837.2|6852.2|6837.2|6851.9|6836.9|5
1735917780000|2025-01-03 15:23:00|6851.4|6836.4|6853.2|6838.2|6853.2|6838.2|6851.4|6836.4|5
1735917790000|2025-01-03 15:23:10|6852.7|6837.7|6852.4|6837.4|6852.7|6837.7|6852.4|6837.4|1
1735917800000|2025-01-03 15:23:20|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|2
1735917820000|2025-01-03 15:23:40|||||||||2
1735917830000|2025-01-03 15:23:50|6852.9|6837.9|6852.9|6837.9|6853.2|6838.2|6852.9|6837.9|12
1735917840000|2025-01-03 15:24:00|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|4
1735917850000|2025-01-03 15:24:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|3
1735917860000|2025-01-03 15:24:20|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.2|6837.2|26
1735917870000|2025-01-03 15:24:30|6852.7|6837.7|6852.4|6837.4|6852.9|6837.9|6852.2|6837.2|12
1735917880000|2025-01-03 15:24:40|6852.7|6837.7|6853.7|6838.7|6853.7|6838.7|6852.4|6837.4|14
1735917890000|2025-01-03 15:24:50|6854.2|6839.2|6853.4|6838.4|6854.2|6839.2|6853.4|6838.4|17
1735917900000|2025-01-03 15:25:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735917910000|2025-01-03 15:25:10|6854.4|6839.4|6855.2|6840.2|6855.2|6840.2|6854.4|6839.4|4
1735917920000|2025-01-03 15:25:20|6855.4|6840.4|6855.7|6840.7|6855.9|6840.9|6855.4|6840.4|3
1735917930000|2025-01-03 15:25:30|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1735917940000|2025-01-03 15:25:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6
1735917960000|2025-01-03 15:26:00|6851.9|6836.9|6851.7|6836.7|6851.9|6836.9|6851.7|6836.7|2
1735917970000|2025-01-03 15:26:10|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6850.9|6835.9|4
1735917980000|2025-01-03 15:26:20|6851.4|6836.4|6851.7|6836.7|6851.7|6836.7|6851.4|6836.4|6
1735918020000|2025-01-03 15:27:00|6852.9|6837.9|6853.2|6838.2|6853.4|6838.4|6852.9|6837.9|8
1735918030000|2025-01-03 15:27:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1735918040000|2025-01-03 15:27:20|||||||||1
1735918050000|2025-01-03 15:27:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1735918060000|2025-01-03 15:27:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1735918110000|2025-01-03 15:28:30|6853.2|6838.2|6852.7|6837.7|6853.2|6838.2|6852.7|6837.7|3
1735918140000|2025-01-03 15:29:00|||||||||2
1735918150000|2025-01-03 15:29:10|6852.9|6837.9|6855.9|6840.9|6856.2|6841.2|6852.9|6837.9|5
1735918160000|2025-01-03 15:29:20|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1735918170000|2025-01-03 15:29:30|6854.2|6839.2|6854.4|6839.4|6854.4|6839.4|6853.7|6838.7|24
1735918180000|2025-01-03 15:29:40|6854.7|6839.7|6855.4|6840.4|6855.7|6840.7|6854.7|6839.7|9
1735918190000|2025-01-03 15:29:50|6854.9|6839.9|6854.7|6839.7|6854.9|6839.9|6854.2|6839.2|3
1735918200000|2025-01-03 15:30:00|6854.4|6839.4|6859.4|6844.4|6860.4|6845.4|6854.4|6839.4|36
1735918210000|2025-01-03 15:30:10|6860.2|6845.2|6862.9|6847.9|6862.9|6847.9|6860.2|6845.2|13
1735918220000|2025-01-03 15:30:20|6863.4|6848.4|6863.9|6848.9|6865.9|6850.9|6863.4|6848.4|13
1735918230000|2025-01-03 15:30:30|6864.4|6849.4|6866.9|6851.9|6867.2|6852.2|6864.4|6849.4|12
1735918240000|2025-01-03 15:30:40|6867.2|6852.2|6868.7|6853.7|6868.7|6853.7|6866.2|6851.2|9
1735918250000|2025-01-03 15:30:50|6869.9|6854.9|6870.7|6855.7|6870.9|6855.9|6869.2|6854.2|40
1735918260000|2025-01-03 15:31:00|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6869.4|6854.4|13
1735918270000|2025-01-03 15:31:10|6870.4|6855.4|6870.4|6855.4|6870.9|6855.9|6869.7|6854.7|7
1735918280000|2025-01-03 15:31:20|6870.2|6855.2|6870.9|6855.9|6870.9|6855.9|6870.2|6855.2|6
1735918290000|2025-01-03 15:31:30|6871.4|6856.4|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|3
1735918300000|2025-01-03 15:31:40|6872.4|6857.4|6873.2|6858.2|6873.2|6858.2|6872.4|6857.4|2
1735918310000|2025-01-03 15:31:50|6874.2|6859.2|6871.4|6856.4|6874.2|6859.2|6871.2|6856.2|10
1735918320000|2025-01-03 15:32:00|6871.7|6856.7|6870.7|6855.7|6871.7|6856.7|6870.7|6855.7|2
1735918330000|2025-01-03 15:32:10|||||||||1
1735918340000|2025-01-03 15:32:20|6869.2|6854.2|6864.2|6849.2|6869.7|6854.7|6864.2|6849.2|31
1735918350000|2025-01-03 15:32:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1735918360000|2025-01-03 15:32:40|6863.7|6848.7|6863.4|6848.4|6863.7|6848.7|6863.4|6848.4|0
1735918370000|2025-01-03 15:32:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.7|6847.7|11
1735918390000|2025-01-03 15:33:10|||||||||1
1735918400000|2025-01-03 15:33:20|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|6
1735918410000|2025-01-03 15:33:30|6860.7|6845.7|6859.2|6844.2|6860.7|6845.7|6859.2|6844.2|2
1735918430000|2025-01-03 15:33:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1735918450000|2025-01-03 15:34:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|12
1735918460000|2025-01-03 15:34:20|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|5
1735918470000|2025-01-03 15:34:30|6858.9|6843.9|6857.7|6842.7|6858.9|6843.9|6857.7|6842.7|4
1735918480000|2025-01-03 15:34:40|||||||||3
1735918490000|2025-01-03 15:34:50|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|11
1735918500000|2025-01-03 15:35:00|6857.7|6842.7|6858.9|6843.9|6859.9|6844.9|6857.7|6842.7|7
1735918510000|2025-01-03 15:35:10|6858.7|6843.7|6858.2|6843.2|6858.7|6843.7|6858.2|6843.2|0
1735918530000|2025-01-03 15:35:30|||||||||1
1735918540000|2025-01-03 15:35:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1735918550000|2025-01-03 15:35:50|6857.2|6842.2|6854.4|6839.4|6857.2|6842.2|6854.4|6839.4|12
1735918560000|2025-01-03 15:36:00|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1735918570000|2025-01-03 15:36:10|6853.9|6838.9|6854.4|6839.4|6854.4|6839.4|6853.4|6838.4|5
1735918600000|2025-01-03 15:36:40|6854.2|6839.2|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|2
1735918610000|2025-01-03 15:36:50|6854.2|6839.2|6856.2|6841.2|6857.2|6842.2|6854.2|6839.2|6
1735918630000|2025-01-03 15:37:10|6855.7|6840.7|6856.2|6841.2|6856.2|6841.2|6855.7|6840.7|3
1735918650000|2025-01-03 15:37:30|6856.4|6841.4|6856.2|6841.2|6856.4|6841.4|6856.2|6841.2|1
1735918660000|2025-01-03 15:37:40|6855.7|6840.7|6855.2|6840.2|6855.7|6840.7|6854.9|6839.9|3
1735918670000|2025-01-03 15:37:50|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1735918680000|2025-01-03 15:38:00|6855.2|6840.2|6856.7|6841.7|6856.7|6841.7|6855.2|6840.2|14
1735918690000|2025-01-03 15:38:10|6856.4|6841.4|6856.2|6841.2|6856.4|6841.4|6856.2|6841.2|3
1735918700000|2025-01-03 15:38:20|6855.9|6840.9|6855.2|6840.2|6855.9|6840.9|6855.2|6840.2|2
1735918710000|2025-01-03 15:38:30|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|3
1735918720000|2025-01-03 15:38:40|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|1
1735918730000|2025-01-03 15:38:50|6855.2|6840.2|6856.4|6841.4|6856.4|6841.4|6854.9|6839.9|12
1735918740000|2025-01-03 15:39:00|6856.7|6841.7|6857.2|6842.2|6857.2|6842.2|6856.7|6841.7|3
1735918750000|2025-01-03 15:39:10|6857.7|6842.7|6859.2|6844.2|6859.4|6844.4|6857.7|6842.7|16
1735918760000|2025-01-03 15:39:20|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6858.7|6843.7|17
1735918780000|2025-01-03 15:39:40|6860.2|6845.2|6862.4|6847.4|6862.7|6847.7|6860.2|6845.2|28
1735918790000|2025-01-03 15:39:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1735918800000|2025-01-03 15:40:00|6863.2|6848.2|6863.2|6848.2|6863.7|6848.7|6863.2|6848.2|23
1735918810000|2025-01-03 15:40:10|6863.4|6848.4|6864.2|6849.2|6864.2|6849.2|6863.4|6848.4|8
1735918820000|2025-01-03 15:40:20|||||||||1
1735918830000|2025-01-03 15:40:30|6861.9|6846.9|6861.7|6846.7|6861.9|6846.9|6860.9|6845.9|3
1735918840000|2025-01-03 15:40:40|6860.9|6845.9|6860.7|6845.7|6860.9|6845.9|6860.7|6845.7|4
1735918850000|2025-01-03 15:40:50|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|2
1735918860000|2025-01-03 15:41:00|6860.4|6845.4|6861.4|6846.4|6861.4|6846.4|6860.4|6845.4|6
1735918870000|2025-01-03 15:41:10|6861.2|6846.2|6861.4|6846.4|6861.4|6846.4|6861.2|6846.2|0
1735918880000|2025-01-03 15:41:20|||||||||3
1735918890000|2025-01-03 15:41:30|6861.2|6846.2|6861.4|6846.4|6861.4|6846.4|6861.2|6846.2|1
1735918900000|2025-01-03 15:41:40|6861.7|6846.7|6862.4|6847.4|6862.9|6847.9|6861.7|6846.7|3
1735918920000|2025-01-03 15:42:00|6862.2|6847.2|6861.2|6846.2|6862.2|6847.2|6861.2|6846.2|3
1735918930000|2025-01-03 15:42:10|6860.7|6845.7|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|0
1735918940000|2025-01-03 15:42:20|6860.7|6845.7|6860.9|6845.9|6861.2|6846.2|6860.7|6845.7|7
1735918950000|2025-01-03 15:42:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1735918960000|2025-01-03 15:42:40|||||||||2
1735918980000|2025-01-03 15:43:00|||||||||1
1735918990000|2025-01-03 15:43:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1735919000000|2025-01-03 15:43:20|||||||||1
1735919010000|2025-01-03 15:43:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1735919020000|2025-01-03 15:43:40|6860.2|6845.2|6857.4|6842.4|6860.2|6845.2|6857.2|6842.2|6
1735919030000|2025-01-03 15:43:50|6857.2|6842.2|6858.7|6843.7|6858.7|6843.7|6857.2|6842.2|1
1735919040000|2025-01-03 15:44:00|6858.4|6843.4|6858.2|6843.2|6858.7|6843.7|6858.2|6843.2|2
1735919050000|2025-01-03 15:44:10|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1735919060000|2025-01-03 15:44:20|6857.9|6842.9|6857.7|6842.7|6857.9|6842.9|6857.7|6842.7|6
1735919070000|2025-01-03 15:44:30|6857.4|6842.4|6856.7|6841.7|6857.4|6842.4|6856.7|6841.7|3
1735919080000|2025-01-03 15:44:40|6856.4|6841.4|6855.4|6840.4|6856.4|6841.4|6855.2|6840.2|3
1735919100000|2025-01-03 15:45:00|6855.2|6840.2|6854.7|6839.7|6855.2|6840.2|6854.7|6839.7|2
1735919110000|2025-01-03 15:45:10|6854|6839|6854|6839|6854|6839|6854|6839|2
1735919120000|2025-01-03 15:45:20|6853.5|6838.5|6854|6839|6854.9|6839.9|6853.2|6838.2|13
1735919130000|2025-01-03 15:45:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735919150000|2025-01-03 15:45:50|||||||||3
1735919160000|2025-01-03 15:46:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853|6838|2
1735919170000|2025-01-03 15:46:10|6853.5|6838.5|6854.2|6839.2|6854.9|6839.9|6853.5|6838.5|22
1735919180000|2025-01-03 15:46:20|6854|6839|6854.2|6839.2|6854.2|6839.2|6854|6839|6
1735919190000|2025-01-03 15:46:30|6854|6839|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|1
1735919200000|2025-01-03 15:46:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1735919210000|2025-01-03 15:46:50|||||||||2
1735919220000|2025-01-03 15:47:00|||||||||9
1735919260000|2025-01-03 15:47:40|||||||||9
1735919290000|2025-01-03 15:48:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1735919300000|2025-01-03 15:48:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735919330000|2025-01-03 15:48:50|6853.2|6838.2|6852.7|6837.7|6853.2|6838.2|6852.7|6837.7|10
1735919350000|2025-01-03 15:49:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|11
1735919360000|2025-01-03 15:49:20|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|3
1735919380000|2025-01-03 15:49:40|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6853.2|6838.2|5
1735919390000|2025-01-03 15:49:50|6854.2|6839.2|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|8
1735919410000|2025-01-03 15:50:10|||||||||1
1735919430000|2025-01-03 15:50:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|7
1735919440000|2025-01-03 15:50:40|||||||||1
1735919470000|2025-01-03 15:51:10|||||||||1
1735919480000|2025-01-03 15:51:20|||||||||1
1735919510000|2025-01-03 15:51:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735919520000|2025-01-03 15:52:00|||||||||3
1735919530000|2025-01-03 15:52:10|6853.9|6838.9|6852.4|6837.4|6853.9|6838.9|6852.2|6837.2|73
1735919540000|2025-01-03 15:52:20|6852.7|6837.7|6854.4|6839.4|6854.4|6839.4|6852.7|6837.7|4
1735919550000|2025-01-03 15:52:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1735919560000|2025-01-03 15:52:40|6854|6839|6854.2|6839.2|6854.2|6839.2|6853.7|6838.7|1
1735919570000|2025-01-03 15:52:50|6854|6839|6854|6839|6854|6839|6854|6839|0
1735919580000|2025-01-03 15:53:00|6853.7|6838.7|6853.9|6838.9|6853.9|6838.9|6853.7|6838.7|0
1735919590000|2025-01-03 15:53:10|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|6
1735919600000|2025-01-03 15:53:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|2
1735919620000|2025-01-03 15:53:40|6855.4|6840.4|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|5
1735919630000|2025-01-03 15:53:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|2
1735919640000|2025-01-03 15:54:00|6855|6840|6854.7|6839.7|6855|6840|6854.7|6839.7|17
1735919650000|2025-01-03 15:54:10|6855.7|6840.7|6854.7|6839.7|6856.4|6841.4|6854.7|6839.7|37
1735919660000|2025-01-03 15:54:20|6854.5|6839.5|6853.7|6838.7|6854.5|6839.5|6853.7|6838.7|2
1735919670000|2025-01-03 15:54:30|6854|6839|6854.2|6839.2|6854.2|6839.2|6854|6839|2
1735919680000|2025-01-03 15:54:40|6854|6839|6854|6839|6854.2|6839.2|6854|6839|0
1735919690000|2025-01-03 15:54:50|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|1
1735919710000|2025-01-03 15:55:10|6853.9|6838.9|6854|6839|6854|6839|6853.9|6838.9|1
1735919730000|2025-01-03 15:55:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735919790000|2025-01-03 15:56:30|6854|6839|6854.2|6839.2|6854.2|6839.2|6854|6839|2
1735919820000|2025-01-03 15:57:00|||||||||1
1735919830000|2025-01-03 15:57:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|3
1735919840000|2025-01-03 15:57:20|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|1
1735919860000|2025-01-03 15:57:40|||||||||1
1735919870000|2025-01-03 15:57:50|6852.7|6837.7|6851.7|6836.7|6852.7|6837.7|6851.2|6836.2|18
1735919890000|2025-01-03 15:58:10|6852.2|6837.2|6853.7|6838.7|6854.2|6839.2|6852.2|6837.2|8
1735919900000|2025-01-03 15:58:20|6854|6839|6853.7|6838.7|6854|6839|6853.7|6838.7|1
1735919940000|2025-01-03 15:59:00|6854.2|6839.2|6854.5|6839.5|6854.5|6839.5|6854.2|6839.2|4
1735919950000|2025-01-03 15:59:10|6854.2|6839.2|6855.2|6840.2|6855.2|6840.2|6854.2|6839.2|1
1735919960000|2025-01-03 15:59:20|6854.2|6839.2|6854|6839|6854.2|6839.2|6854|6839|3
1735919980000|2025-01-03 15:59:40|||||||||1
1735919990000|2025-01-03 15:59:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|8
1735920000000|2025-01-03 16:00:00|6854|6839|6854|6839|6854|6839|6854|6839|0
1735920010000|2025-01-03 16:00:10|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|0
1735920030000|2025-01-03 16:00:30|6854|6839|6853.7|6838.7|6854|6839|6853.7|6838.7|6
1735920040000|2025-01-03 16:00:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|5
1735920050000|2025-01-03 16:00:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1735920070000|2025-01-03 16:01:10|6854|6839|6854|6839|6854|6839|6854|6839|1
1735920080000|2025-01-03 16:01:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|3
1735920090000|2025-01-03 16:01:30|6854|6839|6854|6839|6854|6839|6854|6839|0
1735920100000|2025-01-03 16:01:40|||||||||2
1735920110000|2025-01-03 16:01:50|6853.7|6838.7|6853.7|6838.7|6854|6839|6853.7|6838.7|0
1735920120000|2025-01-03 16:02:00|6854|6839|6853.7|6838.7|6854|6839|6853.7|6838.7|1
1735920170000|2025-01-03 16:02:50|||||||||1
1735920180000|2025-01-03 16:03:00|6854|6839|6851.7|6836.7|6854|6839|6851.7|6836.7|14
1735920190000|2025-01-03 16:03:10|6852|6837|6852|6837|6852|6837|6852|6837|4
1735920200000|2025-01-03 16:03:20|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|2
1735920210000|2025-01-03 16:03:30|6852|6837|6850.7|6835.7|6852|6837|6850.7|6835.7|15
1735920220000|2025-01-03 16:03:40|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6850.5|6835.5|3
1735920230000|2025-01-03 16:03:50|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6850.5|6835.5|3
1735920240000|2025-01-03 16:04:00|6850.5|6835.5|6850.2|6835.2|6850.5|6835.5|6850|6835|20
1735920250000|2025-01-03 16:04:10|6850.5|6835.5|6850.2|6835.2|6850.5|6835.5|6850.2|6835.2|8
1735920260000|2025-01-03 16:04:20|||||||||2
1735920300000|2025-01-03 16:05:00|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|12
1735920320000|2025-01-03 16:05:20|6848.2|6833.2|6848|6833|6848.2|6833.2|6848|6833|2
1735920330000|2025-01-03 16:05:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1735920340000|2025-01-03 16:05:40|6848|6833|6848|6833|6848|6833|6848|6833|0
1735920350000|2025-01-03 16:05:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6
1735920360000|2025-01-03 16:06:00|6848.5|6833.5|6848|6833|6848.5|6833.5|6848|6833|8
1735920370000|2025-01-03 16:06:10|6847.7|6832.7|6848.5|6833.5|6848.5|6833.5|6847.7|6832.7|17
1735920380000|2025-01-03 16:06:20|||||||||1
1735920430000|2025-01-03 16:07:10|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|15
1735920440000|2025-01-03 16:07:20|6848.2|6833.2|6849|6834|6849|6834|6848.2|6833.2|53
1735920450000|2025-01-03 16:07:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.2|6834.2|18
1735920460000|2025-01-03 16:07:40|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|3
1735920470000|2025-01-03 16:07:50|6850|6835|6850|6835|6850|6835|6849.2|6834.2|17
1735920480000|2025-01-03 16:08:00|6849.7|6834.7|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|3
1735920490000|2025-01-03 16:08:10|||||||||1
1735920500000|2025-01-03 16:08:20|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|10
1735920510000|2025-01-03 16:08:30|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.5|6834.5|1
1735920530000|2025-01-03 16:08:50|6850|6835|6850|6835|6850|6835|6850|6835|8
1735920540000|2025-01-03 16:09:00|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1735920550000|2025-01-03 16:09:10|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|23
1735920560000|2025-01-03 16:09:20|6848.2|6833.2|6848|6833|6848.2|6833.2|6848|6833|2
1735920570000|2025-01-03 16:09:30|6848.2|6833.2|6848.5|6833.5|6848.5|6833.5|6848.2|6833.2|1
1735920580000|2025-01-03 16:09:40|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|3
1735920590000|2025-01-03 16:09:50|6848.2|6833.2|6848|6833|6848.2|6833.2|6848|6833|3
1735920610000|2025-01-03 16:10:10|6848.2|6833.2|6848.5|6833.5|6848.5|6833.5|6848.2|6833.2|0
1735920630000|2025-01-03 16:10:30|6849|6834|6849|6834|6849|6834|6849|6834|8
1735920640000|2025-01-03 16:10:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|1
1735920650000|2025-01-03 16:10:50|||||||||4
1735920660000|2025-01-03 16:11:00|||||||||1
1735920680000|2025-01-03 16:11:20|6849|6834|6848.7|6833.7|6849|6834|6848.7|6833.7|3
1735920690000|2025-01-03 16:11:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1735920700000|2025-01-03 16:11:40|6848|6833|6848|6833|6848|6833|6848|6833|2
1735920750000|2025-01-03 16:12:30|6847.7|6832.7|6847.2|6832.2|6847.7|6832.7|6847.2|6832.2|2
1735920760000|2025-01-03 16:12:40|6847|6832|6847.2|6832.2|6847.2|6832.2|6847|6832|18
1735920770000|2025-01-03 16:12:50|6847|6832|6847|6832|6847|6832|6847|6832|5
1735920780000|2025-01-03 16:13:00|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|3
1735920810000|2025-01-03 16:13:30|6847.7|6832.7|6848.2|6833.2|6848.2|6833.2|6847.7|6832.7|9
1735920840000|2025-01-03 16:14:00|6848|6833|6848.5|6833.5|6848.5|6833.5|6848|6833|5
1735920850000|2025-01-03 16:14:10|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|4
1735920860000|2025-01-03 16:14:20|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1735920870000|2025-01-03 16:14:30|6848|6833|6847.7|6832.7|6848|6833|6847.7|6832.7|1
1735920880000|2025-01-03 16:14:40|||||||||1
1735920890000|2025-01-03 16:14:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848|6833|5
1735920900000|2025-01-03 16:15:00|6849|6834|6849.2|6834.2|6849.2|6834.2|6849|6834|8
1735920960000|2025-01-03 16:16:00|6849.5|6834.5|6849.2|6834.2|6849.5|6834.5|6849.2|6834.2|5
1735920970000|2025-01-03 16:16:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|3
1735920980000|2025-01-03 16:16:20|6850|6835|6851.2|6836.2|6851.2|6836.2|6850|6835|2
1735921000000|2025-01-03 16:16:40|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|1
1735921030000|2025-01-03 16:17:10|6851.2|6836.2|6848.5|6833.5|6851.2|6836.2|6848.5|6833.5|11
1735921040000|2025-01-03 16:17:20|6848|6833|6848.2|6833.2|6848.2|6833.2|6848|6833|3
1735921050000|2025-01-03 16:17:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1735921080000|2025-01-03 16:18:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1735921090000|2025-01-03 16:18:10|6847.7|6832.7|6847.7|6832.7|6848|6833|6847.7|6832.7|6
1735921130000|2025-01-03 16:18:50|||||||||1
1735921140000|2025-01-03 16:19:00|6847|6832|6846.7|6831.7|6847|6832|6846.7|6831.7|2
1735921180000|2025-01-03 16:19:40|6847|6832|6846.7|6831.7|6847.5|6832.5|6846.7|6831.7|9
1735921190000|2025-01-03 16:19:50|||||||||4
1735921200000|2025-01-03 16:20:00|6845.3|6830.3|6843.8|6828.8|6845.3|6830.3|6843.3|6828.3|88
1735921210000|2025-01-03 16:20:10|6843.5|6828.5|6844.8|6829.8|6845.3|6830.3|6843.5|6828.5|18
1735921230000|2025-01-03 16:20:30|6844.2|6829.2|6844|6829|6844.2|6829.2|6843.8|6828.8|2
1735921240000|2025-01-03 16:20:40|6843.8|6828.8|6843.5|6828.5|6844|6829|6843.5|6828.5|8
1735921250000|2025-01-03 16:20:50|6844|6829|6844|6829|6844|6829|6844|6829|6
1735921260000|2025-01-03 16:21:00|6843.8|6828.8|6844|6829|6845|6830|6843.8|6828.8|6
1735921280000|2025-01-03 16:21:20|6843.7|6828.7|6842.7|6827.7|6843.7|6828.7|6842.7|6827.7|25
1735921290000|2025-01-03 16:21:30|6843|6828|6843|6828|6843|6828|6843|6828|10
1735921300000|2025-01-03 16:21:40|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|3
1735921310000|2025-01-03 16:21:50|6843|6828|6843|6828|6843|6828|6843|6828|5
1735921320000|2025-01-03 16:22:00|6843.5|6828.5|6843.7|6828.7|6843.7|6828.7|6843.5|6828.5|12
1735921350000|2025-01-03 16:22:30|||||||||2
1735921360000|2025-01-03 16:22:40|||||||||5
1735921370000|2025-01-03 16:22:50|||||||||5
1735921380000|2025-01-03 16:23:00|||||||||4
1735921390000|2025-01-03 16:23:10|||||||||1
1735921410000|2025-01-03 16:23:30|6844.7|6829.7|6844|6829|6844.7|6829.7|6844|6829|2
1735921420000|2025-01-03 16:23:40|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1735921440000|2025-01-03 16:24:00|||||||||6
1735921450000|2025-01-03 16:24:10|||||||||1
1735921460000|2025-01-03 16:24:20|||||||||3
1735921470000|2025-01-03 16:24:30|||||||||4
1735921490000|2025-01-03 16:24:50|||||||||3
1735921500000|2025-01-03 16:25:00|6843.2|6828.2|6843.7|6828.7|6843.7|6828.7|6842.7|6827.7|23
1735921510000|2025-01-03 16:25:10|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6844.3|6829.3|13
1735921520000|2025-01-03 16:25:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|1
1735921530000|2025-01-03 16:25:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|2
1735921540000|2025-01-03 16:25:40|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1735921550000|2025-01-03 16:25:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|2
1735921560000|2025-01-03 16:26:00|6843|6828|6843|6828|6843|6828|6843|6828|3
1735921570000|2025-01-03 16:26:10|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|1
1735921580000|2025-01-03 16:26:20|||||||||6
1735921590000|2025-01-03 16:26:30|||||||||1
1735921600000|2025-01-03 16:26:40|6843|6828|6842.7|6827.7|6843|6828|6842.7|6827.7|9
1735921610000|2025-01-03 16:26:50|||||||||1
1735921620000|2025-01-03 16:27:00|||||||||2
1735921630000|2025-01-03 16:27:10|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|36
1735921640000|2025-01-03 16:27:20|||||||||4
1735921650000|2025-01-03 16:27:30|||||||||1
1735921660000|2025-01-03 16:27:40|||||||||3
1735921670000|2025-01-03 16:27:50|6843|6828|6842.7|6827.7|6843|6828|6842.7|6827.7|3
1735921680000|2025-01-03 16:28:00|||||||||5
1735921690000|2025-01-03 16:28:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1735921700000|2025-01-03 16:28:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|2
1735921720000|2025-01-03 16:28:40|6843.2|6828.2|6842.2|6827.2|6843.2|6828.2|6841.7|6826.7|7
1735921740000|2025-01-03 16:29:00|6842.5|6827.5|6842.2|6827.2|6842.5|6827.5|6842.2|6827.2|1
1735921760000|2025-01-03 16:29:20|6842|6827|6842|6827|6842|6827|6842|6827|1
1735921780000|2025-01-03 16:29:40|6843|6828|6842|6827|6843|6828|6842|6827|2
1735921790000|2025-01-03 16:29:50|6842.5|6827.5|6843|6828|6843|6828|6842.5|6827.5|2
1735921820000|2025-01-03 16:30:20|6843.3|6828.3|6843.3|6828.3|6843.5|6828.5|6843.3|6828.3|23
1735921830000|2025-01-03 16:30:30|6842.7|6827.7|6842.5|6827.5|6842.7|6827.7|6842.3|6827.3|3
1735921840000|2025-01-03 16:30:40|6843|6828|6842.5|6827.5|6843|6828|6842.3|6827.3|1
1735921860000|2025-01-03 16:31:00|6842.8|6827.8|6844.3|6829.3|6845.3|6830.3|6842.8|6827.8|15
1735921870000|2025-01-03 16:31:10|6844.5|6829.5|6844.8|6829.8|6845.3|6830.3|6844.5|6829.5|3
1735921880000|2025-01-03 16:31:20|6845.3|6830.3|6844.8|6829.8|6846|6831|6844.8|6829.8|11
1735921890000|2025-01-03 16:31:30|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|3
1735921900000|2025-01-03 16:31:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1735921920000|2025-01-03 16:32:00|6844.5|6829.5|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|9
1735921930000|2025-01-03 16:32:10|6845|6830|6845.5|6830.5|6845.5|6830.5|6845|6830|9
1735921940000|2025-01-03 16:32:20|6846.3|6831.3|6846|6831|6846.3|6831.3|6846|6831|4
1735921950000|2025-01-03 16:32:30|6845.5|6830.5|6845.3|6830.3|6845.5|6830.5|6845|6830|7
1735921960000|2025-01-03 16:32:40|6845|6830|6845|6830|6845|6830|6845|6830|0
1735921970000|2025-01-03 16:32:50|||||||||1
1735921980000|2025-01-03 16:33:00|6844.5|6829.5|6844.3|6829.3|6844.5|6829.5|6844|6829|7
1735922010000|2025-01-03 16:33:30|6844|6829|6844|6829|6844|6829|6844|6829|2
1735922030000|2025-01-03 16:33:50|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|2
1735922040000|2025-01-03 16:34:00|||||||||7
1735922050000|2025-01-03 16:34:10|6844|6829|6844|6829|6844|6829|6844|6829|1
1735922060000|2025-01-03 16:34:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|1
1735922070000|2025-01-03 16:34:30|6844|6829|6844|6829|6844|6829|6844|6829|0
1735922100000|2025-01-03 16:35:00|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844|6829|0
1735922130000|2025-01-03 16:35:30|||||||||1
1735922160000|2025-01-03 16:36:00|6844|6829|6843.8|6828.8|6844|6829|6843.8|6828.8|4
1735922180000|2025-01-03 16:36:20|6843.3|6828.3|6844|6829|6844.3|6829.3|6843.3|6828.3|7
1735922190000|2025-01-03 16:36:30|6845|6830|6845|6830|6845|6830|6845|6830|13
1735922200000|2025-01-03 16:36:40|6844.3|6829.3|6844|6829|6844.3|6829.3|6844|6829|0
1735922210000|2025-01-03 16:36:50|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|4
1735922220000|2025-01-03 16:37:00|6843.3|6828.3|6844|6829|6844|6829|6843|6828|7
1735922240000|2025-01-03 16:37:20|6843.3|6828.3|6843.5|6828.5|6844|6829|6843.3|6828.3|13
1735922250000|2025-01-03 16:37:30|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|0
1735922260000|2025-01-03 16:37:40|||||||||9
1735922270000|2025-01-03 16:37:50|6843|6828|6843|6828|6843|6828|6843|6828|6
1735922280000|2025-01-03 16:38:00|||||||||1
1735922290000|2025-01-03 16:38:10|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|4
1735922300000|2025-01-03 16:38:20|||||||||1
1735922320000|2025-01-03 16:38:40|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|3
1735922330000|2025-01-03 16:38:50|6844|6829|6844.3|6829.3|6844.3|6829.3|6844|6829|8
1735922340000|2025-01-03 16:39:00|6844|6829|6841.3|6826.3|6844|6829|6841.3|6826.3|84
1735922350000|2025-01-03 16:39:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735922360000|2025-01-03 16:39:20|6841|6826|6841|6826|6841|6826|6841|6826|4
1735922370000|2025-01-03 16:39:30|6840.8|6825.8|6840|6825|6840.8|6825.8|6840|6825|11
1735922380000|2025-01-03 16:39:40|6839.5|6824.5|6840|6825|6840.3|6825.3|6839.5|6824.5|13
1735922390000|2025-01-03 16:39:50|6839.3|6824.3|6840.8|6825.8|6840.8|6825.8|6839.3|6824.3|6
1735922400000|2025-01-03 16:40:00|6841|6826|6840.8|6825.8|6841|6826|6840.8|6825.8|9
1735922410000|2025-01-03 16:40:10|6840|6825|6839.5|6824.5|6840|6825|6839|6824|12
1735922420000|2025-01-03 16:40:20|6839.8|6824.8|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|2
1735922450000|2025-01-03 16:40:50|||||||||1
1735922460000|2025-01-03 16:41:00|6839|6824|6838.8|6823.8|6839|6824|6838.8|6823.8|2
1735922470000|2025-01-03 16:41:10|6839|6824|6839|6824|6839|6824|6839|6824|0
1735922490000|2025-01-03 16:41:30|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|13
1735922500000|2025-01-03 16:41:40|6839.8|6824.8|6840.3|6825.3|6840.3|6825.3|6839.8|6824.8|3
1735922520000|2025-01-03 16:42:00|6840|6825|6840|6825|6840|6825|6840|6825|5
1735922530000|2025-01-03 16:42:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735922570000|2025-01-03 16:42:50|6841.5|6826.5|6841.3|6826.3|6841.5|6826.5|6841.3|6826.3|4
1735922580000|2025-01-03 16:43:00|6841|6826|6841|6826|6841|6826|6841|6826|1
1735922600000|2025-01-03 16:43:20|6840.8|6825.8|6840.5|6825.5|6840.8|6825.8|6840.5|6825.5|10
1735922610000|2025-01-03 16:43:30|6840.8|6825.8|6840.5|6825.5|6840.8|6825.8|6840.5|6825.5|1
1735922630000|2025-01-03 16:43:50|||||||||1
1735922640000|2025-01-03 16:44:00|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|2
1735922650000|2025-01-03 16:44:10|6839.5|6824.5|6839.8|6824.8|6839.8|6824.8|6839.5|6824.5|1
1735922670000|2025-01-03 16:44:30|6840.3|6825.3|6839.5|6824.5|6840.5|6825.5|6839.5|6824.5|3
1735922680000|2025-01-03 16:44:40|6839.3|6824.3|6839.5|6824.5|6839.5|6824.5|6839.3|6824.3|3
1735922690000|2025-01-03 16:44:50|6839|6824|6839.3|6824.3|6839.3|6824.3|6839|6824|1
1735922700000|2025-01-03 16:45:00|6838.8|6823.8|6839.8|6824.8|6839.8|6824.8|6838.5|6823.5|6
1735922710000|2025-01-03 16:45:10|||||||||14
1735922750000|2025-01-03 16:45:50|6840.3|6825.3|6840.8|6825.8|6840.8|6825.8|6840.3|6825.3|3
1735922760000|2025-01-03 16:46:00|6839.3|6824.3|6839|6824|6839.3|6824.3|6838.8|6823.8|4
1735922770000|2025-01-03 16:46:10|6839.5|6824.5|6840.5|6825.5|6840.5|6825.5|6839.5|6824.5|5
1735922780000|2025-01-03 16:46:20|6840.3|6825.3|6839.8|6824.8|6840.3|6825.3|6839.8|6824.8|1
1735922830000|2025-01-03 16:47:10|6839|6824|6839|6824|6839|6824|6839|6824|1
1735922840000|2025-01-03 16:47:20|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|5
1735922880000|2025-01-03 16:48:00|6839|6824|6838.8|6823.8|6839|6824|6838.8|6823.8|4
1735922890000|2025-01-03 16:48:10|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1735922910000|2025-01-03 16:48:30|6839|6824|6839|6824|6839|6824|6839|6824|2
1735922920000|2025-01-03 16:48:40|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1735922930000|2025-01-03 16:48:50|6839|6824|6839.3|6824.3|6839.3|6824.3|6839|6824|4
1735922950000|2025-01-03 16:49:10|6840.3|6825.3|6840.3|6825.3|6841|6826|6840.3|6825.3|8
1735922970000|2025-01-03 16:49:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1735922980000|2025-01-03 16:49:40|6840.3|6825.3|6839.3|6824.3|6840.3|6825.3|6839.3|6824.3|10
1735922990000|2025-01-03 16:49:50|6839.5|6824.5|6840|6825|6840.5|6825.5|6839.5|6824.5|11
1735923000000|2025-01-03 16:50:00|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|1
1735923010000|2025-01-03 16:50:10|6840.8|6825.8|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|7
1735923020000|2025-01-03 16:50:20|||||||||3
1735923030000|2025-01-03 16:50:30|6841.5|6826.5|6841.3|6826.3|6841.5|6826.5|6841.3|6826.3|6
1735923040000|2025-01-03 16:50:40|6841.5|6826.5|6841.3|6826.3|6841.5|6826.5|6841.3|6826.3|2
1735923100000|2025-01-03 16:51:40|6840|6825|6841|6826|6841|6826|6840|6825|9
1735923110000|2025-01-03 16:51:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.5|6825.5|1
1735923120000|2025-01-03 16:52:00|6841|6826|6840|6825|6841|6826|6840|6825|2
1735923130000|2025-01-03 16:52:10|6840.3|6825.3|6840.3|6825.3|6840.5|6825.5|6840.3|6825.3|2
1735923140000|2025-01-03 16:52:20|||||||||1
1735923160000|2025-01-03 16:52:40|||||||||1
1735923180000|2025-01-03 16:53:00|6840|6825|6839.8|6824.8|6840|6825|6839.8|6824.8|2
1735923190000|2025-01-03 16:53:10|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|3
1735923210000|2025-01-03 16:53:30|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735923220000|2025-01-03 16:53:40|||||||||2
1735923230000|2025-01-03 16:53:50|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|5
1735923240000|2025-01-03 16:54:00|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735923250000|2025-01-03 16:54:10|6840.8|6825.8|6840.3|6825.3|6840.8|6825.8|6840.3|6825.3|4
1735923260000|2025-01-03 16:54:20|6840.8|6825.8|6841|6826|6841|6826|6840.8|6825.8|2
1735923270000|2025-01-03 16:54:30|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1735923290000|2025-01-03 16:54:50|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|4
1735923300000|2025-01-03 16:55:00|6839.8|6824.8|6840|6825|6840|6825|6839.5|6824.5|6
1735923310000|2025-01-03 16:55:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|2
1735923320000|2025-01-03 16:55:20|6839.5|6824.5|6840|6825|6840|6825|6839.5|6824.5|3
1735923340000|2025-01-03 16:55:40|6840.3|6825.3|6839.5|6824.5|6840.3|6825.3|6839.5|6824.5|3
1735923350000|2025-01-03 16:55:50|6839.8|6824.8|6840|6825|6840|6825|6839.8|6824.8|2
1735923360000|2025-01-03 16:56:00|||||||||1
1735923380000|2025-01-03 16:56:20|||||||||1
1735923400000|2025-01-03 16:56:40|||||||||2
1735923410000|2025-01-03 16:56:50|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|1
1735923420000|2025-01-03 16:57:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|3
1735923430000|2025-01-03 16:57:10|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|3
1735923440000|2025-01-03 16:57:20|6839.5|6824.5|6840.3|6825.3|6840.3|6825.3|6839.5|6824.5|17
1735923450000|2025-01-03 16:57:30|||||||||3
1735923460000|2025-01-03 16:57:40|||||||||3
1735923470000|2025-01-03 16:57:50|||||||||2
1735923480000|2025-01-03 16:58:00|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|2
1735923490000|2025-01-03 16:58:10|6841|6826|6841.3|6826.3|6841.3|6826.3|6841|6826|57
1735923510000|2025-01-03 16:58:30|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|3
1735923570000|2025-01-03 16:59:30|6841|6826|6841|6826|6841|6826|6841|6826|1
1735923590000|2025-01-03 16:59:50|||||||||1
1735923600000|2025-01-03 17:00:00|6840.8|6825.8|6840.3|6825.3|6840.8|6825.8|6840.3|6825.3|7
1735923650000|2025-01-03 17:00:50|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|4
1735923660000|2025-01-03 17:01:00|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735923680000|2025-01-03 17:01:20|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|2
1735923690000|2025-01-03 17:01:30|||||||||1
1735923710000|2025-01-03 17:01:50|6841.5|6826.5|6841.3|6826.3|6841.5|6826.5|6841.3|6826.3|11
1735923720000|2025-01-03 17:02:00|||||||||1
1735923730000|2025-01-03 17:02:10|||||||||4
1735923740000|2025-01-03 17:02:20|6841|6826|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|1
1735923750000|2025-01-03 17:02:30|6841|6826|6841|6826|6841|6826|6841|6826|2
1735923770000|2025-01-03 17:02:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|11
1735923780000|2025-01-03 17:03:00|6841|6826|6841|6826|6841|6826|6841|6826|33
1735923790000|2025-01-03 17:03:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|1
1735923810000|2025-01-03 17:03:30|6839.5|6824.5|6840|6825|6840.3|6825.3|6839.5|6824.5|17
1735923820000|2025-01-03 17:03:40|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840|6825|0
1735923840000|2025-01-03 17:04:00|6840|6825|6840.5|6825.5|6840.5|6825.5|6840|6825|9
1735923850000|2025-01-03 17:04:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735923870000|2025-01-03 17:04:30|||||||||5
1735923880000|2025-01-03 17:04:40|||||||||1
1735923890000|2025-01-03 17:04:50|||||||||2
1735923900000|2025-01-03 17:05:00|||||||||1
1735923910000|2025-01-03 17:05:10|6840.8|6825.8|6841|6826|6841.5|6826.5|6840.8|6825.8|31
1735923930000|2025-01-03 17:05:30|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1735923990000|2025-01-03 17:06:30|6841|6826|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|4
1735924000000|2025-01-03 17:06:40|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|1
1735924020000|2025-01-03 17:07:00|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.6|6825.6|7
1735924060000|2025-01-03 17:07:40|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|1
1735924080000|2025-01-03 17:08:00|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1735924100000|2025-01-03 17:08:20|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|2
1735924110000|2025-01-03 17:08:30|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1735924120000|2025-01-03 17:08:40|||||||||5
1735924140000|2025-01-03 17:09:00|6840.8|6825.8|6841.3|6826.3|6841.3|6826.3|6840.6|6825.6|4
1735924150000|2025-01-03 17:09:10|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|1
1735924160000|2025-01-03 17:09:20|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1735924170000|2025-01-03 17:09:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1735924180000|2025-01-03 17:09:40|6841.3|6826.3|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|16
1735924200000|2025-01-03 17:10:00|||||||||1
1735924210000|2025-01-03 17:10:10|||||||||5
1735924220000|2025-01-03 17:10:20|||||||||12
1735924230000|2025-01-03 17:10:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|2
1735924240000|2025-01-03 17:10:40|6840.3|6825.3|6841.1|6826.1|6841.1|6826.1|6840.3|6825.3|52
1735924260000|2025-01-03 17:11:00|6840.6|6825.6|6840.6|6825.6|6840.8|6825.8|6840.6|6825.6|1
1735924270000|2025-01-03 17:11:10|6840.8|6825.8|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|9
1735924280000|2025-01-03 17:11:20|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|3
1735924290000|2025-01-03 17:11:30|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|10
1735924300000|2025-01-03 17:11:40|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1735924320000|2025-01-03 17:12:00|6840.8|6825.8|6840.3|6825.3|6840.8|6825.8|6840.3|6825.3|3
1735924340000|2025-01-03 17:12:20|||||||||1
1735924350000|2025-01-03 17:12:30|||||||||1
1735924360000|2025-01-03 17:12:40|||||||||4
1735924380000|2025-01-03 17:13:00|||||||||1
1735924390000|2025-01-03 17:13:10|6840.8|6825.8|6841.3|6826.3|6841.3|6826.3|6840.8|6825.8|2
1735924410000|2025-01-03 17:13:30|||||||||2
1735924440000|2025-01-03 17:14:00|||||||||1
1735924490000|2025-01-03 17:14:50|6841.6|6826.6|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|16
1735924500000|2025-01-03 17:15:00|||||||||12
1735924530000|2025-01-03 17:15:30|||||||||1
1735924550000|2025-01-03 17:15:50|6840.8|6825.8|6841.1|6826.1|6841.1|6826.1|6840.3|6825.3|20
1735924560000|2025-01-03 17:16:00|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1735924580000|2025-01-03 17:16:20|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|27
1735924590000|2025-01-03 17:16:30|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1735924600000|2025-01-03 17:16:40|||||||||9
1735924610000|2025-01-03 17:16:50|6841.6|6826.6|6841.3|6826.3|6841.6|6826.6|6841.3|6826.3|15
1735924650000|2025-01-03 17:17:30|||||||||1
1735924670000|2025-01-03 17:17:50|6841|6826|6841|6826|6841|6826|6841|6826|10
1735924680000|2025-01-03 17:18:00|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|9
1735924690000|2025-01-03 17:18:10|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|3
1735924710000|2025-01-03 17:18:30|6841|6826|6840.3|6825.3|6841|6826|6840.1|6825.1|9
1735924720000|2025-01-03 17:18:40|6840.1|6825.1|6839.6|6824.6|6840.1|6825.1|6839.6|6824.6|5
1735924740000|2025-01-03 17:19:00|6840.8|6825.8|6839.1|6824.1|6840.8|6825.8|6838.8|6823.8|24
1735924750000|2025-01-03 17:19:10|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|26
1735924770000|2025-01-03 17:19:30|||||||||8
1735924780000|2025-01-03 17:19:40|6839.6|6824.6|6840.1|6825.1|6840.1|6825.1|6839.6|6824.6|107
1735924790000|2025-01-03 17:19:50|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|0
1735924800000|2025-01-03 17:20:00|6839.6|6824.6|6838.6|6823.6|6839.6|6824.6|6838.6|6823.6|5
1735924810000|2025-01-03 17:20:10|6838.8|6823.8|6838.6|6823.6|6838.8|6823.8|6838.6|6823.6|1
1735924820000|2025-01-03 17:20:20|6838.8|6823.8|6838.1|6823.1|6838.8|6823.8|6837.8|6822.8|5
1735924830000|2025-01-03 17:20:30|||||||||1
1735924840000|2025-01-03 17:20:40|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|0
1735924850000|2025-01-03 17:20:50|6838.1|6823.1|6838.1|6823.1|6838.6|6823.6|6837.8|6822.8|4
1735924860000|2025-01-03 17:21:00|6837.8|6822.8|6836.8|6821.8|6837.8|6822.8|6836.8|6821.8|3
1735924900000|2025-01-03 17:21:40|6838|6823|6838.6|6823.6|6838.6|6823.6|6838|6823|55
1735924910000|2025-01-03 17:21:50|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|1
1735924920000|2025-01-03 17:22:00|6837.8|6822.8|6839.6|6824.6|6839.6|6824.6|6837.3|6822.3|9
1735924930000|2025-01-03 17:22:10|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1735924940000|2025-01-03 17:22:20|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.6|6823.6|1
1735924960000|2025-01-03 17:22:40|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1735924980000|2025-01-03 17:23:00|6838.1|6823.1|6839.3|6824.3|6839.3|6824.3|6838.1|6823.1|7
1735924990000|2025-01-03 17:23:10|6839.6|6824.6|6839.8|6824.8|6839.8|6824.8|6839.6|6824.6|3
1735925000000|2025-01-03 17:23:20|6839.6|6824.6|6839.3|6824.3|6839.6|6824.6|6839.3|6824.3|0
1735925010000|2025-01-03 17:23:30|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|1
1735925020000|2025-01-03 17:23:40|6839.3|6824.3|6839.1|6824.1|6839.3|6824.3|6839.1|6824.1|1
1735925040000|2025-01-03 17:24:00|6838.3|6823.3|6837.3|6822.3|6838.3|6823.3|6837.3|6822.3|9
1735925050000|2025-01-03 17:24:10|6837.8|6822.8|6837.3|6822.3|6837.8|6822.8|6837.3|6822.3|1
1735925070000|2025-01-03 17:24:30|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|10
1735925080000|2025-01-03 17:24:40|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6838.8|6823.8|2
1735925100000|2025-01-03 17:25:00|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|0
1735925120000|2025-01-03 17:25:20|||||||||2
1735925140000|2025-01-03 17:25:40|||||||||2
1735925160000|2025-01-03 17:26:00|||||||||1
1735925180000|2025-01-03 17:26:20|6837.8|6822.8|6838.8|6823.8|6838.8|6823.8|6837.8|6822.8|7
1735925200000|2025-01-03 17:26:40|||||||||1
1735925220000|2025-01-03 17:27:00|6837.8|6822.8|6840.1|6825.1|6840.1|6825.1|6837.8|6822.8|22
1735925230000|2025-01-03 17:27:10|6844.1|6829.1|6845.1|6830.1|6845.1|6830.1|6844.1|6829.1|29
1735925240000|2025-01-03 17:27:20|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|3
1735925250000|2025-01-03 17:27:30|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1735925260000|2025-01-03 17:27:40|6846.6|6831.6|6844.8|6829.8|6846.6|6831.6|6844.8|6829.8|5
1735925270000|2025-01-03 17:27:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|1
1735925280000|2025-01-03 17:28:00|||||||||3
1735925290000|2025-01-03 17:28:10|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|0
1735925300000|2025-01-03 17:28:20|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|4
1735925320000|2025-01-03 17:28:40|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|3
1735925340000|2025-01-03 17:29:00|6842.3|6827.3|6842.6|6827.6|6842.6|6827.6|6842.1|6827.1|4
1735925370000|2025-01-03 17:29:30|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1735925400000|2025-01-03 17:30:00|6843.6|6828.6|6847.6|6832.6|6847.6|6832.6|6843.6|6828.6|14
1735925410000|2025-01-03 17:30:10|6847.3|6832.3|6849.1|6834.1|6849.1|6834.1|6847.3|6832.3|2
1735925420000|2025-01-03 17:30:20|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6847.3|6832.3|15
1735925430000|2025-01-03 17:30:30|6847.8|6832.8|6848.6|6833.6|6848.6|6833.6|6847.3|6832.3|4
1735925440000|2025-01-03 17:30:40|6850.1|6835.1|6850.1|6835.1|6850.3|6835.3|6850.1|6835.1|3
1735925450000|2025-01-03 17:30:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1735925460000|2025-01-03 17:31:00|6849.3|6834.3|6846.1|6831.1|6849.3|6834.3|6846.1|6831.1|3
1735925470000|2025-01-03 17:31:10|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.3|6831.3|4
1735925490000|2025-01-03 17:31:30|||||||||1
1735925520000|2025-01-03 17:32:00|6846.3|6831.3|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|3
1735925530000|2025-01-03 17:32:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1735925550000|2025-01-03 17:32:30|6847.3|6832.3|6848.6|6833.6|6848.6|6833.6|6847.3|6832.3|4
1735925560000|2025-01-03 17:32:40|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1735925570000|2025-01-03 17:32:50|6848.8|6833.8|6849.1|6834.1|6849.1|6834.1|6848.8|6833.8|0
1735925580000|2025-01-03 17:33:00|6848.3|6833.3|6848.6|6833.6|6848.6|6833.6|6848.3|6833.3|1
1735925590000|2025-01-03 17:33:10|6849.6|6834.6|6850.3|6835.3|6850.3|6835.3|6849.6|6834.6|3
1735925600000|2025-01-03 17:33:20|6850.6|6835.6|6853.1|6838.1|6853.1|6838.1|6850.6|6835.6|2
1735925610000|2025-01-03 17:33:30|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|1
1735925620000|2025-01-03 17:33:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|2
1735925630000|2025-01-03 17:33:50|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|2
1735925640000|2025-01-03 17:34:00|6853.3|6838.3|6853.1|6838.1|6853.3|6838.3|6853.1|6838.1|2
1735925650000|2025-01-03 17:34:10|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|3
1735925660000|2025-01-03 17:34:20|6853.8|6838.8|6854.3|6839.3|6854.3|6839.3|6853.8|6838.8|4
1735925670000|2025-01-03 17:34:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1735925680000|2025-01-03 17:34:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|4
1735925690000|2025-01-03 17:34:50|6855.3|6840.3|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|2
1735925700000|2025-01-03 17:35:00|6856.1|6841.1|6854.3|6839.3|6856.1|6841.1|6852.3|6837.3|7
1735925710000|2025-01-03 17:35:10|6853.1|6838.1|6852.1|6837.1|6853.1|6838.1|6851.8|6836.8|3
1735925720000|2025-01-03 17:35:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|1
1735925730000|2025-01-03 17:35:30|6850.3|6835.3|6850.1|6835.1|6850.3|6835.3|6850.1|6835.1|2
1735925760000|2025-01-03 17:36:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1735925770000|2025-01-03 17:36:10|6850.3|6835.3|6851.1|6836.1|6851.1|6836.1|6850.1|6835.1|13
1735925800000|2025-01-03 17:36:40|6851.6|6836.6|6852.1|6837.1|6852.1|6837.1|6851.6|6836.6|1
1735925820000|2025-01-03 17:37:00|6851.8|6836.8|6849.8|6834.8|6851.8|6836.8|6848.8|6833.8|7
1735925830000|2025-01-03 17:37:10|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6
1735925840000|2025-01-03 17:37:20|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|1
1735925850000|2025-01-03 17:37:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1735925860000|2025-01-03 17:37:40|6848.8|6833.8|6849.8|6834.8|6849.8|6834.8|6848.8|6833.8|1
1735925880000|2025-01-03 17:38:00|6849.6|6834.6|6848.8|6833.8|6849.6|6834.6|6848.8|6833.8|2
1735925890000|2025-01-03 17:38:10|||||||||1
1735925900000|2025-01-03 17:38:20|||||||||1
1735925910000|2025-01-03 17:38:30|6849.6|6834.6|6850.3|6835.3|6850.3|6835.3|6849.6|6834.6|4
1735925920000|2025-01-03 17:38:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1735925940000|2025-01-03 17:39:00|||||||||1
1735925950000|2025-01-03 17:39:10|6851.3|6836.3|6851.6|6836.6|6852.1|6837.1|6851.3|6836.3|26
1735925960000|2025-01-03 17:39:20|6851.1|6836.1|6851.3|6836.3|6851.3|6836.3|6851.1|6836.1|5
1735925970000|2025-01-03 17:39:30|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|1
1735925990000|2025-01-03 17:39:50|6850.6|6835.6|6850.3|6835.3|6850.6|6835.6|6849.8|6834.8|4
1735926000000|2025-01-03 17:40:00|6848.8|6833.8|6850.3|6835.3|6851.3|6836.3|6848.6|6833.6|6
1735926010000|2025-01-03 17:40:10|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1735926030000|2025-01-03 17:40:30|6850.1|6835.1|6851.3|6836.3|6851.3|6836.3|6850.1|6835.1|2
1735926040000|2025-01-03 17:40:40|6851.8|6836.8|6848.8|6833.8|6851.8|6836.8|6848.8|6833.8|23
1735926060000|2025-01-03 17:41:00|6848.6|6833.6|6848.8|6833.8|6848.8|6833.8|6848.6|6833.6|1
1735926070000|2025-01-03 17:41:10|||||||||1
1735926100000|2025-01-03 17:41:40|6850.8|6835.8|6851.6|6836.6|6851.6|6836.6|6850.8|6835.8|3
1735926110000|2025-01-03 17:41:50|6854.8|6839.8|6859.8|6844.8|6859.8|6844.8|6854.8|6839.8|29
1735926120000|2025-01-03 17:42:00|6860.1|6845.1|6857.8|6842.8|6860.1|6845.1|6857.8|6842.8|14
1735926130000|2025-01-03 17:42:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.1|6843.1|1
1735926140000|2025-01-03 17:42:20|6858.1|6843.1|6858.1|6843.1|6858.3|6843.3|6857.8|6842.8|0
1735926160000|2025-01-03 17:42:40|6858.3|6843.3|6858.1|6843.1|6858.3|6843.3|6857.6|6842.6|0
1735926180000|2025-01-03 17:43:00|6858.6|6843.6|6856.8|6841.8|6858.6|6843.6|6856.8|6841.8|6
1735926190000|2025-01-03 17:43:10|6857.3|6842.3|6857.3|6842.3|6858.6|6843.6|6857.3|6842.3|4
1735926200000|2025-01-03 17:43:20|6857.8|6842.8|6858.1|6843.1|6858.1|6843.1|6857.8|6842.8|0
1735926210000|2025-01-03 17:43:30|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1735926230000|2025-01-03 17:43:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1735926240000|2025-01-03 17:44:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1735926250000|2025-01-03 17:44:10|6860.6|6845.6|6861.3|6846.3|6861.3|6846.3|6860.6|6845.6|28
1735926260000|2025-01-03 17:44:20|6861.8|6846.8|6860.6|6845.6|6861.8|6846.8|6860.3|6845.3|11
1735926270000|2025-01-03 17:44:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1735926280000|2025-01-03 17:44:40|6859.8|6844.8|6858.6|6843.6|6859.8|6844.8|6858.6|6843.6|4
1735926300000|2025-01-03 17:45:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1735926320000|2025-01-03 17:45:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1735926330000|2025-01-03 17:45:30|6856.6|6841.6|6852.8|6837.8|6856.6|6841.6|6852.8|6837.8|6
1735926340000|2025-01-03 17:45:40|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1735926350000|2025-01-03 17:45:50|6852.3|6837.3|6852.1|6837.1|6852.3|6837.3|6852.1|6837.1|1
1735926380000|2025-01-03 17:46:20|||||||||10
1735926420000|2025-01-03 17:47:00|6852.3|6837.3|6853.1|6838.1|6853.1|6838.1|6852.3|6837.3|1
1735926430000|2025-01-03 17:47:10|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1735926440000|2025-01-03 17:47:20|6852.3|6837.3|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|4
1735926450000|2025-01-03 17:47:30|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1735926460000|2025-01-03 17:47:40|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1735926470000|2025-01-03 17:47:50|6852.3|6837.3|6852.3|6837.3|6853.8|6838.8|6852.3|6837.3|5
1735926500000|2025-01-03 17:48:20|||||||||12
1735926510000|2025-01-03 17:48:30|||||||||1
1735926520000|2025-01-03 17:48:40|6852.6|6837.6|6855.3|6840.3|6855.3|6840.3|6852.6|6837.6|30
1735926530000|2025-01-03 17:48:50|6854.8|6839.8|6856.3|6841.3|6856.3|6841.3|6854.8|6839.8|11
1735926540000|2025-01-03 17:49:00|6856.6|6841.6|6856.3|6841.3|6857.1|6842.1|6856.3|6841.3|8
1735926550000|2025-01-03 17:49:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1735926600000|2025-01-03 17:50:00|6855.8|6840.8|6856.8|6841.8|6856.8|6841.8|6855.8|6840.8|2
1735926610000|2025-01-03 17:50:10|6855.8|6840.8|6855.6|6840.6|6855.8|6840.8|6855.6|6840.6|1
1735926620000|2025-01-03 17:50:20|6855.1|6840.1|6855.3|6840.3|6855.3|6840.3|6855.1|6840.1|0
1735926640000|2025-01-03 17:50:40|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1735926660000|2025-01-03 17:51:00|6856.1|6841.1|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|3
1735926670000|2025-01-03 17:51:10|6855.6|6840.6|6854.8|6839.8|6855.6|6840.6|6854.8|6839.8|5
1735926690000|2025-01-03 17:51:30|6856.8|6841.8|6855.8|6840.8|6856.8|6841.8|6855.8|6840.8|4
1735926700000|2025-01-03 17:51:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1735926720000|2025-01-03 17:52:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1735926740000|2025-01-03 17:52:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|10
1735926750000|2025-01-03 17:52:30|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|1
1735926760000|2025-01-03 17:52:40|6851.3|6836.3|6851.8|6836.8|6851.8|6836.8|6850.8|6835.8|4
1735926770000|2025-01-03 17:52:50|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|1
1735926780000|2025-01-03 17:53:00|6851.8|6836.8|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|91
1735926800000|2025-01-03 17:53:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|4
1735926820000|2025-01-03 17:53:40|6853.1|6838.1|6852.8|6837.8|6853.1|6838.1|6852.8|6837.8|1
1735926830000|2025-01-03 17:53:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|2
1735926840000|2025-01-03 17:54:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|9
1735926850000|2025-01-03 17:54:10|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1735926870000|2025-01-03 17:54:30|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.3|6835.3|8
1735926880000|2025-01-03 17:54:40|6851.3|6836.3|6850.1|6835.1|6851.3|6836.3|6850.1|6835.1|16
1735926890000|2025-01-03 17:54:50|||||||||1
1735926900000|2025-01-03 17:55:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1735926910000|2025-01-03 17:55:10|6849.3|6834.3|6850.3|6835.3|6850.3|6835.3|6849.3|6834.3|13
1735926920000|2025-01-03 17:55:20|6850.1|6835.1|6849.1|6834.1|6850.1|6835.1|6849.1|6834.1|6
1735926940000|2025-01-03 17:55:40|6849.3|6834.3|6848.4|6833.4|6849.3|6834.3|6848.4|6833.4|4
1735926960000|2025-01-03 17:56:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.3|6832.3|6
1735926980000|2025-01-03 17:56:20|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1735927000000|2025-01-03 17:56:40|||||||||1
1735927030000|2025-01-03 17:57:10|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|3
1735927040000|2025-01-03 17:57:20|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|3
1735927080000|2025-01-03 17:58:00|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1735927100000|2025-01-03 17:58:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|5
1735927110000|2025-01-03 17:58:30|||||||||2
1735927120000|2025-01-03 17:58:40|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|3
1735927130000|2025-01-03 17:58:50|6845.1|6830.1|6845.3|6830.3|6845.3|6830.3|6845.1|6830.1|7
1735927140000|2025-01-03 17:59:00|||||||||3
1735927150000|2025-01-03 17:59:10|||||||||3
1735927180000|2025-01-03 17:59:40|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|2
1735927190000|2025-01-03 17:59:50|6845.1|6830.1|6843.6|6828.6|6845.1|6830.1|6843.6|6828.6|4
1735927200000|2025-01-03 18:00:00|||||||||3
1735927210000|2025-01-03 18:00:10|6844.1|6829.1|6845.3|6830.3|6845.3|6830.3|6844.1|6829.1|4
1735927240000|2025-01-03 18:00:40|6845.8|6830.8|6845.6|6830.6|6845.8|6830.8|6845.3|6830.3|6
1735927250000|2025-01-03 18:00:50|6846.8|6831.8|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|9
1735927260000|2025-01-03 18:01:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|5
1735927270000|2025-01-03 18:01:10|6844.8|6829.8|6844.3|6829.3|6844.8|6829.8|6844.3|6829.3|2
1735927300000|2025-01-03 18:01:40|6844.8|6829.8|6846.6|6831.6|6846.6|6831.6|6844.8|6829.8|12
1735927310000|2025-01-03 18:01:50|6846.8|6831.8|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|2
1735927320000|2025-01-03 18:02:00|6846.6|6831.6|6846.8|6831.8|6846.8|6831.8|6846.6|6831.6|1
1735927340000|2025-01-03 18:02:20|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1735927360000|2025-01-03 18:02:40|6846.9|6831.9|6845.8|6830.8|6847.3|6832.3|6845.8|6830.8|6
1735927370000|2025-01-03 18:02:50|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1735927380000|2025-01-03 18:03:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|7
1735927390000|2025-01-03 18:03:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1735927400000|2025-01-03 18:03:20|||||||||1
1735927430000|2025-01-03 18:03:50|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1735927440000|2025-01-03 18:04:00|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6845.3|6830.3|5
1735927450000|2025-01-03 18:04:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1735927480000|2025-01-03 18:04:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1735927490000|2025-01-03 18:04:50|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|2
1735927500000|2025-01-03 18:05:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1735927510000|2025-01-03 18:05:10|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1735927530000|2025-01-03 18:05:30|||||||||1
1735927540000|2025-01-03 18:05:40|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|2
1735927550000|2025-01-03 18:05:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|3
1735927560000|2025-01-03 18:06:00|6843.6|6828.6|6844.3|6829.3|6844.3|6829.3|6843.6|6828.6|5
1735927570000|2025-01-03 18:06:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1735927590000|2025-01-03 18:06:30|6845.8|6830.8|6846.3|6831.3|6846.3|6831.3|6845.6|6830.6|11
1735927610000|2025-01-03 18:06:50|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|3
1735927620000|2025-01-03 18:07:00|6845.3|6830.3|6844.3|6829.3|6845.3|6830.3|6844.3|6829.3|4
1735927670000|2025-01-03 18:07:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|3
1735927680000|2025-01-03 18:08:00|6844.8|6829.8|6844.6|6829.6|6844.8|6829.8|6844.3|6829.3|1
1735927690000|2025-01-03 18:08:10|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1735927700000|2025-01-03 18:08:20|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1735927710000|2025-01-03 18:08:30|6844.8|6829.8|6845.3|6830.3|6845.3|6830.3|6844.8|6829.8|0
1735927740000|2025-01-03 18:09:00|||||||||1
1735927770000|2025-01-03 18:09:30|6845.1|6830.1|6846.1|6831.1|6846.1|6831.1|6845.1|6830.1|5
1735927780000|2025-01-03 18:09:40|6846.4|6831.4|6846.8|6831.8|6846.8|6831.8|6846.4|6831.4|3
1735927810000|2025-01-03 18:10:10|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|9
1735927820000|2025-01-03 18:10:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|1
1735927830000|2025-01-03 18:10:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1735927840000|2025-01-03 18:10:40|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1735927870000|2025-01-03 18:11:10|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1735927900000|2025-01-03 18:11:40|6844.6|6829.6|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|12
1735927910000|2025-01-03 18:11:50|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|9
1735927920000|2025-01-03 18:12:00|6845.6|6830.6|6844.8|6829.8|6845.6|6830.6|6844.8|6829.8|1
1735927940000|2025-01-03 18:12:20|||||||||1
1735928000000|2025-01-03 18:13:20|||||||||1
1735928010000|2025-01-03 18:13:30|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|2
1735928030000|2025-01-03 18:13:50|6845.8|6830.8|6847.3|6832.3|6847.3|6832.3|6845.8|6830.8|7
1735928050000|2025-01-03 18:14:10|6847.1|6832.1|6846.1|6831.1|6847.1|6832.1|6846.1|6831.1|4
1735928100000|2025-01-03 18:15:00|||||||||1
1735928120000|2025-01-03 18:15:20|6847.6|6832.6|6848.3|6833.3|6848.3|6833.3|6847.6|6832.6|12
1735928130000|2025-01-03 18:15:30|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|2
1735928140000|2025-01-03 18:15:40|||||||||1
1735928170000|2025-01-03 18:16:10|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|5
1735928180000|2025-01-03 18:16:20|6846.8|6831.8|6847.6|6832.6|6847.6|6832.6|6846.8|6831.8|1
1735928210000|2025-01-03 18:16:50|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1735928240000|2025-01-03 18:17:20|||||||||1
1735928260000|2025-01-03 18:17:40|||||||||1
1735928300000|2025-01-03 18:18:20|6847.3|6832.3|6847.1|6832.1|6847.3|6832.3|6846.8|6831.8|3
1735928320000|2025-01-03 18:18:40|6847.6|6832.6|6846.8|6831.8|6847.6|6832.6|6846.8|6831.8|2
1735928350000|2025-01-03 18:19:10|||||||||1
1735928400000|2025-01-03 18:20:00|6847.1|6832.1|6847.3|6832.3|6847.3|6832.3|6847.1|6832.1|12
1735928410000|2025-01-03 18:20:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|1
1735928420000|2025-01-03 18:20:20|6847.8|6832.8|6848.1|6833.1|6848.1|6833.1|6847.8|6832.8|6
1735928440000|2025-01-03 18:20:40|6848.6|6833.6|6848.8|6833.8|6848.8|6833.8|6848.6|6833.6|0
1735928450000|2025-01-03 18:20:50|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|8
1735928460000|2025-01-03 18:21:00|6848.1|6833.1|6845.4|6830.4|6848.1|6833.1|6845.4|6830.4|7
1735928470000|2025-01-03 18:21:10|6843.6|6828.6|6845.4|6830.4|6845.4|6830.4|6843.6|6828.6|24
1735928480000|2025-01-03 18:21:20|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|2
1735928490000|2025-01-03 18:21:30|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|1
1735928500000|2025-01-03 18:21:40|6846.8|6831.8|6847.6|6832.6|6847.6|6832.6|6846.6|6831.6|1
1735928510000|2025-01-03 18:21:50|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1735928520000|2025-01-03 18:22:00|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.4|6832.4|11
1735928550000|2025-01-03 18:22:30|||||||||1
1735928560000|2025-01-03 18:22:40|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|6
1735928580000|2025-01-03 18:23:00|6846.6|6831.6|6845.4|6830.4|6846.9|6831.9|6845.4|6830.4|8
1735928590000|2025-01-03 18:23:10|6844.8|6829.8|6845.1|6830.1|6845.1|6830.1|6844.6|6829.6|2
1735928610000|2025-01-03 18:23:30|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1735928620000|2025-01-03 18:23:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1735928640000|2025-01-03 18:24:00|||||||||2
1735928650000|2025-01-03 18:24:10|||||||||2
1735928670000|2025-01-03 18:24:30|||||||||1
1735928700000|2025-01-03 18:25:00|||||||||1
1735928710000|2025-01-03 18:25:10|||||||||1
1735928720000|2025-01-03 18:25:20|6844.8|6829.8|6845.4|6830.4|6846.4|6831.4|6844.8|6829.8|20
1735928730000|2025-01-03 18:25:30|6845.1|6830.1|6845.1|6830.1|6845.4|6830.4|6844.6|6829.6|4
1735928740000|2025-01-03 18:25:40|6845.6|6830.6|6844.9|6829.9|6845.6|6830.6|6844.4|6829.4|1
1735928750000|2025-01-03 18:25:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1735928760000|2025-01-03 18:26:00|||||||||3
1735928770000|2025-01-03 18:26:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|4
1735928780000|2025-01-03 18:26:20|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|3
1735928790000|2025-01-03 18:26:30|||||||||1
1735928800000|2025-01-03 18:26:40|||||||||1
1735928820000|2025-01-03 18:27:00|||||||||2
1735928830000|2025-01-03 18:27:10|||||||||1
1735928850000|2025-01-03 18:27:30|||||||||1
1735928860000|2025-01-03 18:27:40|6844.6|6829.6|6844.4|6829.4|6844.6|6829.6|6844.4|6829.4|45
1735928870000|2025-01-03 18:27:50|6841.6|6826.6|6840.4|6825.4|6841.6|6826.6|6840.4|6825.4|23
1735928880000|2025-01-03 18:28:00|6841.4|6826.4|6842.6|6827.6|6842.6|6827.6|6841.4|6826.4|11
1735928900000|2025-01-03 18:28:20|6842.4|6827.4|6842.6|6827.6|6842.6|6827.6|6842.4|6827.4|3
1735928910000|2025-01-03 18:28:30|||||||||20
1735928920000|2025-01-03 18:28:40|||||||||1
1735928950000|2025-01-03 18:29:10|6841.1|6826.1|6840.9|6825.9|6841.6|6826.6|6840.6|6825.6|3
1735928960000|2025-01-03 18:29:20|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1735928970000|2025-01-03 18:29:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|8
1735928980000|2025-01-03 18:29:40|6839.6|6824.6|6839.1|6824.1|6839.6|6824.6|6839.1|6824.1|6
1735928990000|2025-01-03 18:29:50|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|4
1735929000000|2025-01-03 18:30:00|6839.4|6824.4|6838.9|6823.9|6839.6|6824.6|6838.9|6823.9|9
1735929010000|2025-01-03 18:30:10|6838.4|6823.4|6836.9|6821.9|6838.4|6823.4|6836.9|6821.9|32
1735929030000|2025-01-03 18:30:30|6837.1|6822.1|6838.4|6823.4|6838.4|6823.4|6837.1|6822.1|1
1735929040000|2025-01-03 18:30:40|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|2
1735929050000|2025-01-03 18:30:50|6838.6|6823.6|6839.4|6824.4|6840.4|6825.4|6838.6|6823.6|2
1735929060000|2025-01-03 18:31:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|2
1735929070000|2025-01-03 18:31:10|6839.4|6824.4|6838.4|6823.4|6839.4|6824.4|6838.4|6823.4|2
1735929090000|2025-01-03 18:31:30|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6838.9|6823.9|3
1735929100000|2025-01-03 18:31:40|6840.4|6825.4|6839.4|6824.4|6840.4|6825.4|6839.1|6824.1|4
1735929110000|2025-01-03 18:31:50|6839.1|6824.1|6839.1|6824.1|6839.4|6824.4|6839.1|6824.1|0
1735929140000|2025-01-03 18:32:20|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6838.9|6823.9|1
1735929150000|2025-01-03 18:32:30|6839.1|6824.1|6838.4|6823.4|6839.1|6824.1|6838.4|6823.4|1
1735929170000|2025-01-03 18:32:50|||||||||1
1735929180000|2025-01-03 18:33:00|||||||||1
1735929190000|2025-01-03 18:33:10|6838.9|6823.9|6839.6|6824.6|6839.6|6824.6|6838.9|6823.9|2
1735929210000|2025-01-03 18:33:30|6839.9|6824.9|6839.6|6824.6|6839.9|6824.9|6839.4|6824.4|6
1735929220000|2025-01-03 18:33:40|6839.4|6824.4|6837.9|6822.9|6839.4|6824.4|6837.9|6822.9|3
1735929230000|2025-01-03 18:33:50|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|0
1735929240000|2025-01-03 18:34:00|6837.4|6822.4|6836.6|6821.6|6837.4|6822.4|6836.6|6821.6|3
1735929270000|2025-01-03 18:34:30|||||||||1
1735929290000|2025-01-03 18:34:50|6837.1|6822.1|6837.9|6822.9|6837.9|6822.9|6837.1|6822.1|7
1735929300000|2025-01-03 18:35:00|||||||||1
1735929340000|2025-01-03 18:35:40|6837.4|6822.4|6836.6|6821.6|6837.4|6822.4|6836.6|6821.6|8
1735929350000|2025-01-03 18:35:50|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|2
1735929360000|2025-01-03 18:36:00|6836.4|6821.4|6836.6|6821.6|6836.6|6821.6|6836.4|6821.4|2
1735929370000|2025-01-03 18:36:10|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|3
1735929380000|2025-01-03 18:36:20|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|0
1735929420000|2025-01-03 18:37:00|6836.4|6821.4|6835.6|6820.6|6836.4|6821.4|6835.6|6820.6|4
1735929440000|2025-01-03 18:37:20|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|5
1735929470000|2025-01-03 18:37:50|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|1
1735929480000|2025-01-03 18:38:00|||||||||5
1735929500000|2025-01-03 18:38:20|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|1
1735929520000|2025-01-03 18:38:40|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|3
1735929530000|2025-01-03 18:38:50|6835.6|6820.6|6835.9|6820.9|6835.9|6820.9|6835.6|6820.6|24
1735929540000|2025-01-03 18:39:00|||||||||10
1735929550000|2025-01-03 18:39:10|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1735929560000|2025-01-03 18:39:20|||||||||1
1735929570000|2025-01-03 18:39:30|6835.4|6820.4|6834.9|6819.9|6835.4|6820.4|6834.9|6819.9|8
1735929590000|2025-01-03 18:39:50|||||||||1
1735929620000|2025-01-03 18:40:20|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6
1735929630000|2025-01-03 18:40:30|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|17
1735929640000|2025-01-03 18:40:40|6834.9|6819.9|6834.6|6819.6|6834.9|6819.9|6834.6|6819.6|5
1735929650000|2025-01-03 18:40:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1735929680000|2025-01-03 18:41:20|6835.1|6820.1|6836.6|6821.6|6836.6|6821.6|6835.1|6820.1|16
1735929690000|2025-01-03 18:41:30|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1735929730000|2025-01-03 18:42:10|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1735929770000|2025-01-03 18:42:50|||||||||2
1735929780000|2025-01-03 18:43:00|6835.6|6820.6|6833.1|6818.1|6835.6|6820.6|6833.1|6818.1|40
1735929790000|2025-01-03 18:43:10|6832.9|6817.9|6832.6|6817.6|6833.1|6818.1|6832.4|6817.4|24
1735929800000|2025-01-03 18:43:20|6832.9|6817.9|6833.1|6818.1|6833.1|6818.1|6832.9|6817.9|3
1735929810000|2025-01-03 18:43:30|||||||||1
1735929820000|2025-01-03 18:43:40|||||||||2
1735929840000|2025-01-03 18:44:00|6832.9|6817.9|6833.1|6818.1|6833.1|6818.1|6832.9|6817.9|4
1735929850000|2025-01-03 18:44:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1735929860000|2025-01-03 18:44:20|6832.4|6817.4|6832.9|6817.9|6833.1|6818.1|6832.4|6817.4|9
1735929880000|2025-01-03 18:44:40|6832.6|6817.6|6832.6|6817.6|6832.9|6817.9|6832.6|6817.6|1
1735929920000|2025-01-03 18:45:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|2
1735929940000|2025-01-03 18:45:40|||||||||1
1735929960000|2025-01-03 18:46:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|4
1735929980000|2025-01-03 18:46:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|11
1735929990000|2025-01-03 18:46:30|6833.9|6818.9|6834.1|6819.1|6834.1|6819.1|6833.9|6818.9|0
1735930000000|2025-01-03 18:46:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|5
1735930010000|2025-01-03 18:46:50|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.6|6818.6|0
1735930020000|2025-01-03 18:47:00|6833.9|6818.9|6833.9|6818.9|6834.1|6819.1|6833.9|6818.9|2
1735930030000|2025-01-03 18:47:10|6833.4|6818.4|6832.9|6817.9|6833.4|6818.4|6832.9|6817.9|2
1735930040000|2025-01-03 18:47:20|6833.1|6818.1|6832.9|6817.9|6833.1|6818.1|6832.9|6817.9|0
1735930050000|2025-01-03 18:47:30|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|2
1735930060000|2025-01-03 18:47:40|||||||||1
1735930090000|2025-01-03 18:48:10|6833.4|6818.4|6832.4|6817.4|6833.4|6818.4|6832.4|6817.4|4
1735930100000|2025-01-03 18:48:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|4
1735930110000|2025-01-03 18:48:30|6833.1|6818.1|6834.1|6819.1|6834.1|6819.1|6832.9|6817.9|14
1735930120000|2025-01-03 18:48:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1735930130000|2025-01-03 18:48:50|||||||||5
1735930150000|2025-01-03 18:49:10|6835.4|6820.4|6834.4|6819.4|6835.4|6820.4|6834.4|6819.4|20
1735930160000|2025-01-03 18:49:20|6834.6|6819.6|6834.9|6819.9|6834.9|6819.9|6834.6|6819.6|1
1735930180000|2025-01-03 18:49:40|6835.4|6820.4|6835.6|6820.6|6835.6|6820.6|6835.4|6820.4|1
1735930190000|2025-01-03 18:49:50|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|1
1735930210000|2025-01-03 18:50:10|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|26
1735930230000|2025-01-03 18:50:30|6836.4|6821.4|6835.4|6820.4|6836.4|6821.4|6835.4|6820.4|3
1735930240000|2025-01-03 18:50:40|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6834.9|6819.9|3
1735930250000|2025-01-03 18:50:50|6835.4|6820.4|6835.6|6820.6|6835.6|6820.6|6835.4|6820.4|1
1735930260000|2025-01-03 18:51:00|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|1
1735930270000|2025-01-03 18:51:10|6834.9|6819.9|6834.6|6819.6|6834.9|6819.9|6834.6|6819.6|2
1735930280000|2025-01-03 18:51:20|||||||||2
1735930290000|2025-01-03 18:51:30|6835.6|6820.6|6836.4|6821.4|6836.6|6821.6|6835.6|6820.6|37
1735930300000|2025-01-03 18:51:40|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1735930330000|2025-01-03 18:52:10|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|9
1735930350000|2025-01-03 18:52:30|||||||||1
1735930360000|2025-01-03 18:52:40|6836.6|6821.6|6836.9|6821.9|6836.9|6821.9|6836.6|6821.6|3
1735930380000|2025-01-03 18:53:00|6837.1|6822.1|6836.9|6821.9|6837.1|6822.1|6836.9|6821.9|2
1735930390000|2025-01-03 18:53:10|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|1
1735930400000|2025-01-03 18:53:20|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|11
1735930410000|2025-01-03 18:53:30|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.4|6821.4|3
1735930420000|2025-01-03 18:53:40|6836.9|6821.9|6836.6|6821.6|6836.9|6821.9|6836.6|6821.6|3
1735930430000|2025-01-03 18:53:50|||||||||2
1735930440000|2025-01-03 18:54:00|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1735930460000|2025-01-03 18:54:20|||||||||1
1735930480000|2025-01-03 18:54:40|6837.1|6822.1|6837.4|6822.4|6837.4|6822.4|6837.1|6822.1|7
1735930510000|2025-01-03 18:55:10|||||||||2
1735930520000|2025-01-03 18:55:20|6837.1|6822.1|6836.6|6821.6|6837.1|6822.1|6836.4|6821.4|5
1735930530000|2025-01-03 18:55:30|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|2
1735930540000|2025-01-03 18:55:40|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|2
1735930560000|2025-01-03 18:56:00|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|28
1735930590000|2025-01-03 18:56:30|||||||||1
1735930600000|2025-01-03 18:56:40|6836.1|6821.1|6837.1|6822.1|6837.1|6822.1|6836.1|6821.1|8
1735930630000|2025-01-03 18:57:10|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1735930640000|2025-01-03 18:57:20|||||||||1
1735930650000|2025-01-03 18:57:30|6837.1|6822.1|6837.4|6822.4|6837.4|6822.4|6837.1|6822.1|5
1735930660000|2025-01-03 18:57:40|6837.1|6822.1|6837.4|6822.4|6837.4|6822.4|6837.1|6822.1|0
1735930670000|2025-01-03 18:57:50|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|1
1735930680000|2025-01-03 18:58:00|6838.1|6823.1|6838.6|6823.6|6838.9|6823.9|6838.1|6823.1|6
1735930690000|2025-01-03 18:58:10|||||||||2
1735930730000|2025-01-03 18:58:50|||||||||1
1735930740000|2025-01-03 18:59:00|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|1
1735930750000|2025-01-03 18:59:10|||||||||1
1735930760000|2025-01-03 18:59:20|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|3
1735930770000|2025-01-03 18:59:30|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|5
1735930780000|2025-01-03 18:59:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|1
1735930790000|2025-01-03 18:59:50|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|4
1735930800000|2025-01-03 19:00:00|6837.9|6822.9|6837.1|6822.1|6837.9|6822.9|6837.1|6822.1|7
1735930810000|2025-01-03 19:00:10|6837.4|6822.4|6836.6|6821.6|6837.4|6822.4|6836.6|6821.6|2
1735930820000|2025-01-03 19:00:20|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6835.9|6820.9|19
1735930830000|2025-01-03 19:00:30|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1735930840000|2025-01-03 19:00:40|6836.9|6821.9|6837.6|6822.6|6837.6|6822.6|6836.9|6821.9|2
1735930850000|2025-01-03 19:00:50|6837.9|6822.9|6837.4|6822.4|6837.9|6822.9|6837.4|6822.4|2
1735930860000|2025-01-03 19:01:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1735930870000|2025-01-03 19:01:10|6835.9|6820.9|6835.9|6820.9|6836.1|6821.1|6835.9|6820.9|6
1735930900000|2025-01-03 19:01:40|||||||||1
1735930920000|2025-01-03 19:02:00|||||||||1
1735930930000|2025-01-03 19:02:10|6834.9|6819.9|6833.6|6818.6|6834.9|6819.9|6833.6|6818.6|24
1735930950000|2025-01-03 19:02:30|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.6|6818.6|2
1735930960000|2025-01-03 19:02:40|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.6|6818.6|3
1735930970000|2025-01-03 19:02:50|||||||||1
1735930980000|2025-01-03 19:03:00|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.6|6818.6|3
1735930990000|2025-01-03 19:03:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|19
1735931000000|2025-01-03 19:03:20|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1735931010000|2025-01-03 19:03:30|||||||||5
1735931020000|2025-01-03 19:03:40|6834.4|6819.4|6835.1|6820.1|6835.1|6820.1|6833.9|6818.9|14
1735931030000|2025-01-03 19:03:50|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1735931040000|2025-01-03 19:04:00|6835.1|6820.1|6835.4|6820.4|6835.4|6820.4|6834.4|6819.4|4
1735931050000|2025-01-03 19:04:10|6835.1|6820.1|6834.9|6819.9|6835.1|6820.1|6834.9|6819.9|4
1735931060000|2025-01-03 19:04:20|6835.1|6820.1|6835.6|6820.6|6835.6|6820.6|6835.1|6820.1|14
1735931070000|2025-01-03 19:04:30|6836.1|6821.1|6836.4|6821.4|6836.4|6821.4|6836.1|6821.1|3
1735931080000|2025-01-03 19:04:40|6835.9|6820.9|6835.6|6820.6|6835.9|6820.9|6835.6|6820.6|4
1735931100000|2025-01-03 19:05:00|6835.4|6820.4|6835.9|6820.9|6835.9|6820.9|6835.4|6820.4|1
1735931120000|2025-01-03 19:05:20|6835.4|6820.4|6835.4|6820.4|6835.6|6820.6|6835.4|6820.4|2
1735931140000|2025-01-03 19:05:40|6835.9|6820.9|6836.4|6821.4|6836.6|6821.6|6835.6|6820.6|1
1735931150000|2025-01-03 19:05:50|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|2
1735931160000|2025-01-03 19:06:00|6835.9|6820.9|6836.4|6821.4|6836.4|6821.4|6835.9|6820.9|9
1735931170000|2025-01-03 19:06:10|6836.6|6821.6|6836.1|6821.1|6836.6|6821.6|6836.1|6821.1|1
1735931180000|2025-01-03 19:06:20|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|0
1735931200000|2025-01-03 19:06:40|||||||||1
1735931210000|2025-01-03 19:06:50|6835.4|6820.4|6835.9|6820.9|6835.9|6820.9|6834.9|6819.9|13
1735931220000|2025-01-03 19:07:00|6836.6|6821.6|6835.9|6820.9|6836.6|6821.6|6835.9|6820.9|4
1735931230000|2025-01-03 19:07:10|6836.1|6821.1|6837.1|6822.1|6837.1|6822.1|6836.1|6821.1|8
1735931240000|2025-01-03 19:07:20|6837.4|6822.4|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|22
1735931250000|2025-01-03 19:07:30|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|1
1735931260000|2025-01-03 19:07:40|6837.1|6822.1|6836.4|6821.4|6837.1|6822.1|6836.4|6821.4|4
1735931270000|2025-01-03 19:07:50|6836.1|6821.1|6836.4|6821.4|6836.4|6821.4|6836.1|6821.1|1
1735931280000|2025-01-03 19:08:00|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6
1735931290000|2025-01-03 19:08:10|6836.9|6821.9|6837.6|6822.6|6838.1|6823.1|6836.9|6821.9|15
1735931320000|2025-01-03 19:08:40|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|5
1735931330000|2025-01-03 19:08:50|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|1
1735931340000|2025-01-03 19:09:00|||||||||2
1735931370000|2025-01-03 19:09:30|||||||||1
1735931390000|2025-01-03 19:09:50|6836.9|6821.9|6837.6|6822.6|6837.6|6822.6|6836.9|6821.9|18
1735931400000|2025-01-03 19:10:00|6837.9|6822.9|6837.8|6822.8|6838.6|6823.6|6837.6|6822.6|27
1735931410000|2025-01-03 19:10:10|6838.3|6823.3|6838.1|6823.1|6838.6|6823.6|6838.1|6823.1|1
1735931420000|2025-01-03 19:10:20|||||||||2
1735931430000|2025-01-03 19:10:30|6838.6|6823.6|6838.9|6823.9|6838.9|6823.9|6838.6|6823.6|3
1735931440000|2025-01-03 19:10:40|||||||||9
1735931450000|2025-01-03 19:10:50|6838.6|6823.6|6838.1|6823.1|6838.6|6823.6|6838.1|6823.1|2
1735931460000|2025-01-03 19:11:00|||||||||1
1735931470000|2025-01-03 19:11:10|6837.9|6822.9|6838.9|6823.9|6838.9|6823.9|6837.9|6822.9|10
1735931480000|2025-01-03 19:11:20|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6838.6|6823.6|4
1735931490000|2025-01-03 19:11:30|6838.4|6823.4|6838.1|6823.1|6838.4|6823.4|6838.1|6823.1|6
1735931500000|2025-01-03 19:11:40|||||||||1
1735931510000|2025-01-03 19:11:50|6837.1|6822.1|6837.6|6822.6|6837.6|6822.6|6837.1|6822.1|6
1735931520000|2025-01-03 19:12:00|||||||||1
1735931530000|2025-01-03 19:12:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|1
1735931540000|2025-01-03 19:12:20|6838.4|6823.4|6837.9|6822.9|6838.4|6823.4|6837.9|6822.9|11
1735931580000|2025-01-03 19:13:00|6837.6|6822.6|6837.9|6822.9|6838.1|6823.1|6837.6|6822.6|9
1735931590000|2025-01-03 19:13:10|6837.6|6822.6|6837.1|6822.1|6837.6|6822.6|6836.6|6821.6|7
1735931610000|2025-01-03 19:13:30|6836.6|6821.6|6837.1|6822.1|6837.1|6822.1|6836.6|6821.6|2
1735931620000|2025-01-03 19:13:40|6836.9|6821.9|6837.1|6822.1|6837.1|6822.1|6836.9|6821.9|1
1735931630000|2025-01-03 19:13:50|6836.4|6821.4|6835.6|6820.6|6836.4|6821.4|6835.6|6820.6|6
1735931640000|2025-01-03 19:14:00|6834.6|6819.6|6833.4|6818.4|6834.6|6819.6|6832.1|6817.1|103
1735931650000|2025-01-03 19:14:10|6833.6|6818.6|6832.4|6817.4|6833.6|6818.6|6832.1|6817.1|165
1735931660000|2025-01-03 19:14:20|6832.1|6817.1|6831.2|6816.2|6832.1|6817.1|6830.7|6815.7|139
1735931670000|2025-01-03 19:14:30|6830.7|6815.7|6834.2|6819.2|6834.2|6819.2|6830.7|6815.7|131
1735931680000|2025-01-03 19:14:40|6834.4|6819.4|6831.7|6816.7|6835.2|6820.2|6831.7|6816.7|117
1735931690000|2025-01-03 19:14:50|6833.7|6818.7|6834.6|6819.6|6835.6|6820.6|6832.4|6817.4|144
1735931700000|2025-01-03 19:15:00|6834.4|6819.4|6833.7|6818.7|6834.4|6819.4|6833.7|6818.7|11
1735931710000|2025-01-03 19:15:10|6833.4|6818.4|6833.9|6818.9|6833.9|6818.9|6832.9|6817.9|24
1735931720000|2025-01-03 19:15:20|6833.7|6818.7|6833.9|6818.9|6834.1|6819.1|6833.7|6818.7|7
1735931730000|2025-01-03 19:15:30|6834.2|6819.2|6834.9|6819.9|6835.1|6820.1|6834.2|6819.2|56
1735931740000|2025-01-03 19:15:40|6835.1|6820.1|6836.4|6821.4|6836.6|6821.6|6835.1|6820.1|61
1735931750000|2025-01-03 19:15:50|6835.9|6820.9|6839.6|6824.6|6839.6|6824.6|6835.4|6820.4|27
1735931760000|2025-01-03 19:16:00|6839.4|6824.4|6838.4|6823.4|6839.6|6824.6|6838.4|6823.4|18
1735931770000|2025-01-03 19:16:10|6837.9|6822.9|6837.9|6822.9|6838.1|6823.1|6837.9|6822.9|5
1735931780000|2025-01-03 19:16:20|6837.6|6822.6|6836.6|6821.6|6837.6|6822.6|6836.6|6821.6|1
1735931790000|2025-01-03 19:16:30|6836.9|6821.9|6837.4|6822.4|6837.6|6822.6|6836.9|6821.9|7
1735931800000|2025-01-03 19:16:40|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|1
1735931810000|2025-01-03 19:16:50|6837.4|6822.4|6834.4|6819.4|6837.6|6822.6|6834.2|6819.2|13
1735931820000|2025-01-03 19:17:00|6835.9|6820.9|6836.9|6821.9|6836.9|6821.9|6835.9|6820.9|0
1735931830000|2025-01-03 19:17:10|6836.6|6821.6|6835.9|6820.9|6836.6|6821.6|6835.9|6820.9|1
1735931840000|2025-01-03 19:17:20|6836.1|6821.1|6836.9|6821.9|6836.9|6821.9|6834.9|6819.9|33
1735931850000|2025-01-03 19:17:30|6837.1|6822.1|6837.6|6822.6|6837.6|6822.6|6836.9|6821.9|4
1735931860000|2025-01-03 19:17:40|6838.1|6823.1|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|26
1735931870000|2025-01-03 19:17:50|6837.1|6822.1|6836.4|6821.4|6837.1|6822.1|6836.4|6821.4|1
1735931880000|2025-01-03 19:18:00|6837.6|6822.6|6837.4|6822.4|6837.6|6822.6|6837.4|6822.4|2
1735931890000|2025-01-03 19:18:10|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.6|6821.6|5
1735931900000|2025-01-03 19:18:20|6837.1|6822.1|6837.4|6822.4|6837.4|6822.4|6837.1|6822.1|17
1735931910000|2025-01-03 19:18:30|6837.1|6822.1|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|0
1735931940000|2025-01-03 19:19:00|6836.9|6821.9|6837.4|6822.4|6837.6|6822.6|6836.9|6821.9|2
1735931950000|2025-01-03 19:19:10|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1735931960000|2025-01-03 19:19:20|6837.4|6822.4|6838.1|6823.1|6838.1|6823.1|6837.4|6822.4|10
1735931970000|2025-01-03 19:19:30|6838.4|6823.4|6841.4|6826.4|6841.4|6826.4|6837.1|6822.1|10
1735931980000|2025-01-03 19:19:40|6841.6|6826.6|6841.9|6826.9|6842.1|6827.1|6841.6|6826.6|13
1735931990000|2025-01-03 19:19:50|6842.1|6827.1|6838.9|6823.9|6842.9|6827.9|6838.9|6823.9|7
1736128800000|2025-01-06 02:00:00|6854.5|6839.5|6858.5|6843.5|6858.5|6843.5|6854.5|6839.5|13
1736128810000|2025-01-06 02:00:10|6858.7|6843.7|6857.5|6842.5|6861.5|6846.5|6856.5|6841.5|9
1736128820000|2025-01-06 02:00:20|6858.8|6843.8|6853|6838|6859.7|6844.7|6853|6838|3
1736128830000|2025-01-06 02:00:30|6852.2|6837.2|6851|6836|6852.2|6837.2|6850.5|6835.5|1
1736128840000|2025-01-06 02:00:40|6851.2|6836.2|6852.7|6837.7|6852.7|6837.7|6851.2|6836.2|2
1736128850000|2025-01-06 02:00:50|6853.5|6838.5|6854.2|6839.2|6854.2|6839.2|6853.5|6838.5|1
1736128860000|2025-01-06 02:01:00|6854|6839|6853.3|6838.3|6854|6839|6853.3|6838.3|3
1736128870000|2025-01-06 02:01:10|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1736128880000|2025-01-06 02:01:20|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|2
1736128900000|2025-01-06 02:01:40|6851.1|6836.1|6852.5|6837.5|6852.5|6837.5|6851.1|6836.1|16
1736128910000|2025-01-06 02:01:50|6851.8|6836.8|6852.2|6837.2|6852.4|6837.4|6850.9|6835.9|8
1736128920000|2025-01-06 02:02:00|6852.5|6837.5|6852|6837|6852.5|6837.5|6851.5|6836.5|1
1736128930000|2025-01-06 02:02:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736128950000|2025-01-06 02:02:30|6852|6837|6851.7|6836.7|6852|6837|6851.5|6836.5|10
1736128970000|2025-01-06 02:02:50|6852.8|6837.8|6854.4|6839.4|6854.4|6839.4|6852.8|6837.8|4
1736128980000|2025-01-06 02:03:00|6855|6840|6855.4|6840.4|6855.4|6840.4|6855|6840|2
1736128990000|2025-01-06 02:03:10|||||||||2
1736129000000|2025-01-06 02:03:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1736129040000|2025-01-06 02:04:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1736129100000|2025-01-06 02:05:00|6856|6841|6856|6841|6856.5|6841.5|6856|6841|0
1736129120000|2025-01-06 02:05:20|6855.5|6840.5|6855.7|6840.7|6855.7|6840.7|6855.5|6840.5|4
1736129130000|2025-01-06 02:05:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1736129170000|2025-01-06 02:06:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1736129180000|2025-01-06 02:06:20|||||||||3
1736129200000|2025-01-06 02:06:40|6856.2|6841.2|6856|6841|6856.2|6841.2|6856|6841|1
1736129210000|2025-01-06 02:06:50|6855.7|6840.7|6854.2|6839.2|6855.7|6840.7|6854.2|6839.2|0
1736129220000|2025-01-06 02:07:00|6853|6838|6851.7|6836.7|6853|6838|6851.5|6836.5|14
1736129230000|2025-01-06 02:07:10|6852|6837|6852|6837|6852|6837|6852|6837|3
1736129240000|2025-01-06 02:07:20|6852.8|6837.8|6853.9|6838.9|6853.9|6838.9|6852.8|6837.8|4
1736129280000|2025-01-06 02:08:00|6854.4|6839.4|6863.7|6848.7|6863.7|6848.7|6854.4|6839.4|4
1736129300000|2025-01-06 02:08:20|6863.2|6848.2|6862.9|6847.9|6863.2|6848.2|6862.9|6847.9|2
1736129310000|2025-01-06 02:08:30|6863.2|6848.2|6863|6848|6863.2|6848.2|6863|6848|0
1736129320000|2025-01-06 02:08:40|6863.2|6848.2|6862.7|6847.7|6863.2|6848.2|6862.7|6847.7|0
1736129340000|2025-01-06 02:09:00|6863.5|6848.5|6863|6848|6864|6849|6862.5|6847.5|1
1736129370000|2025-01-06 02:09:30|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|2
1736129380000|2025-01-06 02:09:40|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|2
1736129400000|2025-01-06 02:10:00|6860.5|6845.5|6863.4|6848.4|6863.4|6848.4|6860.5|6845.5|5
1736129410000|2025-01-06 02:10:10|6864|6849|6863.5|6848.5|6864|6849|6863.5|6848.5|2
1736129420000|2025-01-06 02:10:20|6863.2|6848.2|6863|6848|6863.2|6848.2|6863|6848|1
1736129430000|2025-01-06 02:10:30|6862|6847|6861|6846|6862|6847|6861|6846|1
1736129440000|2025-01-06 02:10:40|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|2
1736129450000|2025-01-06 02:10:50|||||||||1
1736129490000|2025-01-06 02:11:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736129500000|2025-01-06 02:11:40|||||||||2
1736129540000|2025-01-06 02:12:20|||||||||1
1736129570000|2025-01-06 02:12:50|6860|6845|6859.5|6844.5|6860|6845|6859.5|6844.5|0
1736129580000|2025-01-06 02:13:00|6859|6844|6860|6845|6860|6845|6858|6843|3
1736129590000|2025-01-06 02:13:10|6861|6846|6863.5|6848.5|6863.5|6848.5|6861|6846|7
1736129600000|2025-01-06 02:13:20|6864|6849|6864.9|6849.9|6864.9|6849.9|6864|6849|8
1736129610000|2025-01-06 02:13:30|||||||||11
1736129630000|2025-01-06 02:13:50|||||||||1
1736129650000|2025-01-06 02:14:10|||||||||1
1736129660000|2025-01-06 02:14:20|6865.4|6850.4|6867.2|6852.2|6867.2|6852.2|6865.4|6850.4|17
1736129670000|2025-01-06 02:14:30|||||||||1
1736129690000|2025-01-06 02:14:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1736129700000|2025-01-06 02:15:00|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6864.5|6849.5|5
1736129710000|2025-01-06 02:15:10|6867|6852|6866.7|6851.7|6867.2|6852.2|6865.7|6850.7|52
1736129730000|2025-01-06 02:15:30|||||||||2
1736129830000|2025-01-06 02:17:10|6866.9|6851.9|6867.2|6852.2|6867.2|6852.2|6866.9|6851.9|0
1736129860000|2025-01-06 02:17:40|||||||||1
1736129970000|2025-01-06 02:19:30|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|8
1736129980000|2025-01-06 02:19:40|||||||||3
1736130010000|2025-01-06 02:20:10|||||||||1
1736130020000|2025-01-06 02:20:20|||||||||1
1736130030000|2025-01-06 02:20:30|||||||||1
1736130040000|2025-01-06 02:20:40|||||||||2
1736130100000|2025-01-06 02:21:40|||||||||1
1736130120000|2025-01-06 02:22:00|||||||||3
1736130130000|2025-01-06 02:22:10|||||||||1
1736130160000|2025-01-06 02:22:40|||||||||1
1736130190000|2025-01-06 02:23:10|||||||||1
1736130200000|2025-01-06 02:23:20|||||||||51
1736130220000|2025-01-06 02:23:40|||||||||1
1736130230000|2025-01-06 02:23:50|6866|6851|6866|6851|6866|6851|6866|6851|1
1736130240000|2025-01-06 02:24:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736130350000|2025-01-06 02:25:50|6864.6|6849.6|6863.7|6848.7|6864.6|6849.6|6862.7|6847.7|6
1736130380000|2025-01-06 02:26:20|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|5
1736130390000|2025-01-06 02:26:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736130430000|2025-01-06 02:27:10|||||||||1
1736130450000|2025-01-06 02:27:30|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|1
1736130470000|2025-01-06 02:27:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1736130480000|2025-01-06 02:28:00|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|5
1736130490000|2025-01-06 02:28:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736130530000|2025-01-06 02:28:50|6868.2|6853.2|6869.9|6854.9|6869.9|6854.9|6868.2|6853.2|2
1736130590000|2025-01-06 02:29:50|6870.4|6855.4|6872.4|6857.4|6872.9|6857.9|6870.4|6855.4|10
1736130600000|2025-01-06 02:30:00|6872.9|6857.9|6871.9|6856.9|6872.9|6857.9|6871.9|6856.9|0
1736130610000|2025-01-06 02:30:10|6872.4|6857.4|6873.2|6858.2|6873.2|6858.2|6871.9|6856.9|1
1736130630000|2025-01-06 02:30:30|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1736130640000|2025-01-06 02:30:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1736130650000|2025-01-06 02:30:50|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6873.2|6858.2|2
1736130660000|2025-01-06 02:31:00|6872.9|6857.9|6870.4|6855.4|6872.9|6857.9|6870.4|6855.4|2
1736130700000|2025-01-06 02:31:40|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1736130710000|2025-01-06 02:31:50|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|0
1736130720000|2025-01-06 02:32:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1736130730000|2025-01-06 02:32:10|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|4
1736130740000|2025-01-06 02:32:20|6870.4|6855.4|6869.9|6854.9|6871.7|6856.7|6869.7|6854.7|3
1736130750000|2025-01-06 02:32:30|6868.2|6853.2|6867.9|6852.9|6868.2|6853.2|6867.9|6852.9|3
1736130770000|2025-01-06 02:32:50|6867.4|6852.4|6866.9|6851.9|6867.4|6852.4|6866.9|6851.9|2
1736130780000|2025-01-06 02:33:00|6867.4|6852.4|6867.2|6852.2|6867.4|6852.4|6866.9|6851.9|0
1736130790000|2025-01-06 02:33:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736130820000|2025-01-06 02:33:40|6868.7|6853.7|6868.9|6853.9|6868.9|6853.9|6868.7|6853.7|1
1736130840000|2025-01-06 02:34:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1736130850000|2025-01-06 02:34:10|6869.4|6854.4|6866.9|6851.9|6869.4|6854.4|6866.9|6851.9|4
1736130930000|2025-01-06 02:35:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736131000000|2025-01-06 02:36:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736131020000|2025-01-06 02:37:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736131030000|2025-01-06 02:37:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736131070000|2025-01-06 02:37:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736131080000|2025-01-06 02:38:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|5
1736131100000|2025-01-06 02:38:20|6866.4|6851.4|6867.9|6852.9|6867.9|6852.9|6866.4|6851.4|2
1736131120000|2025-01-06 02:38:40|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|1
1736131140000|2025-01-06 02:39:00|6869.5|6854.5|6869.9|6854.9|6869.9|6854.9|6869.5|6854.5|4
1736131170000|2025-01-06 02:39:30|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736131190000|2025-01-06 02:39:50|6868.3|6853.3|6869.4|6854.4|6869.4|6854.4|6868.3|6853.3|2
1736131230000|2025-01-06 02:40:30|6868.4|6853.4|6869.2|6854.2|6869.2|6854.2|6867.4|6852.4|1
1736131240000|2025-01-06 02:40:40|6869.5|6854.5|6868.7|6853.7|6869.5|6854.5|6868.5|6853.5|0
1736131260000|2025-01-06 02:41:00|6869|6854|6869|6854|6869|6854|6869|6854|0
1736131270000|2025-01-06 02:41:10|6867.5|6852.5|6868.2|6853.2|6868.2|6853.2|6867.5|6852.5|1
1736131300000|2025-01-06 02:41:40|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131310000|2025-01-06 02:41:50|6868.7|6853.7|6869.5|6854.5|6869.5|6854.5|6868.7|6853.7|0
1736131320000|2025-01-06 02:42:00|||||||||1
1736131370000|2025-01-06 02:42:50|6867.5|6852.5|6868.5|6853.5|6868.5|6853.5|6867.5|6852.5|1
1736131400000|2025-01-06 02:43:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736131410000|2025-01-06 02:43:30|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|0
1736131420000|2025-01-06 02:43:40|6869|6854|6868.2|6853.2|6869|6854|6868.2|6853.2|1
1736131440000|2025-01-06 02:44:00|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131490000|2025-01-06 02:44:50|6868.2|6853.2|6868|6853|6868.2|6853.2|6868|6853|0
1736131530000|2025-01-06 02:45:30|6868.2|6853.2|6868.5|6853.5|6868.5|6853.5|6868.2|6853.2|0
1736131600000|2025-01-06 02:46:40|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736131650000|2025-01-06 02:47:30|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131680000|2025-01-06 02:48:00|6868|6853|6868|6853|6868|6853|6868|6853|4
1736131730000|2025-01-06 02:48:50|6867.7|6852.7|6867.5|6852.5|6867.7|6852.7|6867.5|6852.5|0
1736131740000|2025-01-06 02:49:00|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131750000|2025-01-06 02:49:10|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131760000|2025-01-06 02:49:20|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131770000|2025-01-06 02:49:30|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736131810000|2025-01-06 02:50:10|6867.4|6852.4|6867.2|6852.2|6867.9|6852.9|6867.2|6852.2|2
1736131820000|2025-01-06 02:50:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1736131840000|2025-01-06 02:50:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736131850000|2025-01-06 02:50:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1736131920000|2025-01-06 02:52:00|6866.7|6851.7|6866.7|6851.7|6867.2|6852.2|6866.7|6851.7|1
1736131990000|2025-01-06 02:53:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1736132030000|2025-01-06 02:53:50|||||||||1
1736132090000|2025-01-06 02:54:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736132100000|2025-01-06 02:55:00|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|0
1736132110000|2025-01-06 02:55:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1736132120000|2025-01-06 02:55:20|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736132140000|2025-01-06 02:55:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736132150000|2025-01-06 02:55:50|6867|6852|6867|6852|6867|6852|6867|6852|1
1736132190000|2025-01-06 02:56:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736132200000|2025-01-06 02:56:40|6867.2|6852.2|6867.9|6852.9|6867.9|6852.9|6867.2|6852.2|4
1736132670000|2025-01-06 03:04:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132740000|2025-01-06 03:05:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736132750000|2025-01-06 03:05:50|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736132790000|2025-01-06 03:06:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|1
1736132800000|2025-01-06 03:06:40|6867.4|6852.4|6867.7|6852.7|6867.9|6852.9|6867.4|6852.4|0
1736132820000|2025-01-06 03:07:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132830000|2025-01-06 03:07:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132840000|2025-01-06 03:07:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132860000|2025-01-06 03:07:40|6867.4|6852.4|6867.4|6852.4|6867.7|6852.7|6867.4|6852.4|0
1736132870000|2025-01-06 03:07:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132900000|2025-01-06 03:08:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132910000|2025-01-06 03:08:30|6867.9|6852.9|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|0
1736133030000|2025-01-06 03:10:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736133070000|2025-01-06 03:11:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736133120000|2025-01-06 03:12:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736133130000|2025-01-06 03:12:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736133170000|2025-01-06 03:12:50|6866.7|6851.7|6866.5|6851.5|6866.7|6851.7|6866.5|6851.5|1
1736133180000|2025-01-06 03:13:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736133350000|2025-01-06 03:15:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|0
1736133360000|2025-01-06 03:16:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736133400000|2025-01-06 03:16:40|6863.2|6848.2|6860.7|6845.7|6863.2|6848.2|6860.7|6845.7|1
1736133420000|2025-01-06 03:17:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736133440000|2025-01-06 03:17:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|2
1736133450000|2025-01-06 03:17:30|6858.9|6843.9|6858.7|6843.7|6858.9|6843.9|6858.7|6843.7|0
1736133480000|2025-01-06 03:18:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736133490000|2025-01-06 03:18:10|||||||||1
1736133570000|2025-01-06 03:19:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1736133660000|2025-01-06 03:21:00|||||||||1
1736133680000|2025-01-06 03:21:20|||||||||1
1736133710000|2025-01-06 03:21:50|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|0
1736133800000|2025-01-06 03:23:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736133810000|2025-01-06 03:23:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736133820000|2025-01-06 03:23:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1736133830000|2025-01-06 03:23:50|6861.5|6846.5|6862.7|6847.7|6862.7|6847.7|6861.5|6846.5|1
1736133840000|2025-01-06 03:24:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736133870000|2025-01-06 03:24:30|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736133890000|2025-01-06 03:24:50|6863|6848|6863|6848|6863|6848|6863|6848|0
1736133900000|2025-01-06 03:25:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736133940000|2025-01-06 03:25:40|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|2
1736133950000|2025-01-06 03:25:50|6867.2|6852.2|6866|6851|6867.2|6852.2|6866|6851|2
1736133970000|2025-01-06 03:26:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736134020000|2025-01-06 03:27:00|6865|6850|6865|6850|6865|6850|6865|6850|1
1736134030000|2025-01-06 03:27:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736134200000|2025-01-06 03:30:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1736134240000|2025-01-06 03:30:40|6863.5|6848.5|6863.3|6848.3|6863.5|6848.5|6863.3|6848.3|0
1736134260000|2025-01-06 03:31:00|6863.5|6848.5|6864|6849|6864|6849|6863.5|6848.5|0
1736134270000|2025-01-06 03:31:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736134390000|2025-01-06 03:33:10|6863.1|6848.1|6862|6847|6863.1|6848.1|6861.8|6846.8|2
1736134420000|2025-01-06 03:33:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1736134450000|2025-01-06 03:34:10|6861.7|6846.7|6862|6847|6862|6847|6861.7|6846.7|0
1736134780000|2025-01-06 03:39:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1736134890000|2025-01-06 03:41:30|||||||||1
1736134900000|2025-01-06 03:41:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736134960000|2025-01-06 03:42:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135000000|2025-01-06 03:43:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736135070000|2025-01-06 03:44:30|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135090000|2025-01-06 03:44:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736135110000|2025-01-06 03:45:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135140000|2025-01-06 03:45:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736135170000|2025-01-06 03:46:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135400000|2025-01-06 03:50:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736135420000|2025-01-06 03:50:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1736135450000|2025-01-06 03:50:50|6863.2|6848.2|6862.5|6847.5|6863.2|6848.2|6862.5|6847.5|0
1736135470000|2025-01-06 03:51:10|6863|6848|6863|6848|6863|6848|6863|6848|0
1736135480000|2025-01-06 03:51:20|6863.2|6848.2|6862.5|6847.5|6863.2|6848.2|6862.5|6847.5|0
1736135620000|2025-01-06 03:53:40|6861.8|6846.8|6861|6846|6861.8|6846.8|6861|6846|0
1736136050000|2025-01-06 04:00:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736136060000|2025-01-06 04:01:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1736136070000|2025-01-06 04:01:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1736136180000|2025-01-06 04:03:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736136250000|2025-01-06 04:04:10|6861|6846|6861|6846|6861|6846|6861|6846|1
1736136370000|2025-01-06 04:06:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736136600000|2025-01-06 04:10:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736136890000|2025-01-06 04:14:50|6862|6847|6862.3|6847.3|6862.3|6847.3|6862|6847|0
1736136900000|2025-01-06 04:15:00|6860|6845|6860|6845|6860|6845|6860|6845|10
1736136950000|2025-01-06 04:15:50|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|0
1736136970000|2025-01-06 04:16:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736137140000|2025-01-06 04:19:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137240000|2025-01-06 04:20:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137290000|2025-01-06 04:21:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137330000|2025-01-06 04:22:10|6859.5|6844.5|6860|6845|6860.3|6845.3|6859.5|6844.5|1
1736137380000|2025-01-06 04:23:00|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137430000|2025-01-06 04:23:50|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137530000|2025-01-06 04:25:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137540000|2025-01-06 04:25:40|6860.5|6845.5|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|0
1736137560000|2025-01-06 04:26:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736137580000|2025-01-06 04:26:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137590000|2025-01-06 04:26:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736137610000|2025-01-06 04:26:50|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137690000|2025-01-06 04:28:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1736137760000|2025-01-06 04:29:20|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137780000|2025-01-06 04:29:40|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137840000|2025-01-06 04:30:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137910000|2025-01-06 04:31:50|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137980000|2025-01-06 04:33:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736138010000|2025-01-06 04:33:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736138130000|2025-01-06 04:35:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138160000|2025-01-06 04:36:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736138230000|2025-01-06 04:37:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138390000|2025-01-06 04:39:50|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|2
1736138410000|2025-01-06 04:40:10|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|0
1736138770000|2025-01-06 04:46:10|6859.3|6844.3|6859.6|6844.6|6859.6|6844.6|6859.3|6844.3|0
1736138860000|2025-01-06 04:47:40|6859.3|6844.3|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|0
1736138890000|2025-01-06 04:48:10|6860|6845|6860.1|6845.1|6860.1|6845.1|6860|6845|1
1736138910000|2025-01-06 04:48:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138960000|2025-01-06 04:49:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1736138970000|2025-01-06 04:49:30|6859.8|6844.8|6860.6|6845.6|6860.6|6845.6|6859.8|6844.8|0
1736139240000|2025-01-06 04:54:00|6860.3|6845.3|6860.1|6845.1|6860.3|6845.3|6860.1|6845.1|0
1736139250000|2025-01-06 04:54:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736139290000|2025-01-06 04:54:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736139300000|2025-01-06 04:55:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736139320000|2025-01-06 04:55:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736139360000|2025-01-06 04:56:00|6861.9|6846.9|6860.3|6845.3|6862.8|6847.8|6860.3|6845.3|7
1736139790000|2025-01-06 05:03:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736140250000|2025-01-06 05:10:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1736140270000|2025-01-06 05:11:10|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1736140300000|2025-01-06 05:11:40|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736140310000|2025-01-06 05:11:50|||||||||1
1736140340000|2025-01-06 05:12:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736140430000|2025-01-06 05:13:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1736140440000|2025-01-06 05:14:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1736140560000|2025-01-06 05:16:00|6860.5|6845.5|6860.1|6845.1|6860.5|6845.5|6860.1|6845.1|2
1736140640000|2025-01-06 05:17:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1736140660000|2025-01-06 05:17:40|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736140750000|2025-01-06 05:19:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736140880000|2025-01-06 05:21:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736141760000|2025-01-06 05:36:00|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736141830000|2025-01-06 05:37:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736142010000|2025-01-06 05:40:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736142030000|2025-01-06 05:40:30|6861.3|6846.3|6861.6|6846.6|6861.6|6846.6|6861.3|6846.3|0
1736142040000|2025-01-06 05:40:40|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|1
1736142050000|2025-01-06 05:40:50|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736142110000|2025-01-06 05:41:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|1
1736142280000|2025-01-06 05:44:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736142300000|2025-01-06 05:45:00|6861.4|6846.4|6861.1|6846.1|6861.4|6846.4|6861.1|6846.1|0
1736142360000|2025-01-06 05:46:00|6860.6|6845.6|6855.2|6840.2|6860.6|6845.6|6855.2|6840.2|1
1736142370000|2025-01-06 05:46:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736142400000|2025-01-06 05:46:40|6854.2|6839.2|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|0
1736142420000|2025-01-06 05:47:00|6852.6|6837.6|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|1
1736142470000|2025-01-06 05:47:50|6854.2|6839.2|6855.2|6840.2|6855.8|6840.8|6854.2|6839.2|3
1736142480000|2025-01-06 05:48:00|6855.4|6840.4|6856.8|6841.8|6856.8|6841.8|6855.2|6840.2|2
1736142520000|2025-01-06 05:48:40|||||||||1
1736142550000|2025-01-06 05:49:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1736142630000|2025-01-06 05:50:30|6855.5|6840.5|6854.4|6839.4|6855.5|6840.5|6854.4|6839.4|2
1736142640000|2025-01-06 05:50:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6
1736142660000|2025-01-06 05:51:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736142700000|2025-01-06 05:51:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1736142720000|2025-01-06 05:52:00|6854.6|6839.6|6855.6|6840.6|6855.6|6840.6|6854.6|6839.6|0
1736142730000|2025-01-06 05:52:10|6855.4|6840.4|6855.6|6840.6|6855.6|6840.6|6855.4|6840.4|0
1736142830000|2025-01-06 05:53:50|6856.1|6841.1|6856.8|6841.8|6856.8|6841.8|6856.1|6841.1|0
1736142890000|2025-01-06 05:54:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1736143080000|2025-01-06 05:58:00|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1736143130000|2025-01-06 05:58:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1736143150000|2025-01-06 05:59:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1736143160000|2025-01-06 05:59:20|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1736143230000|2025-01-06 06:00:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736143340000|2025-01-06 06:02:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736143350000|2025-01-06 06:02:30|6855.6|6840.6|6855.9|6840.9|6855.9|6840.9|6855.6|6840.6|1
1736143360000|2025-01-06 06:02:40|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1736143370000|2025-01-06 06:02:50|6855.9|6840.9|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|0
1736143520000|2025-01-06 06:05:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1736143570000|2025-01-06 06:06:10|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1736143590000|2025-01-06 06:06:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736143720000|2025-01-06 06:08:40|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|1
1736144020000|2025-01-06 06:13:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|5
1736144030000|2025-01-06 06:13:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1736144040000|2025-01-06 06:14:00|6851.4|6836.4|6851.6|6836.6|6851.6|6836.6|6851.4|6836.4|0
1736144190000|2025-01-06 06:16:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736144220000|2025-01-06 06:17:00|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1736144280000|2025-01-06 06:18:00|6852|6837|6853.4|6838.4|6853.4|6838.4|6852|6837|2
1736144290000|2025-01-06 06:18:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|4
1736144340000|2025-01-06 06:19:00|6852.2|6837.2|6852.1|6837.1|6852.2|6837.2|6852.1|6837.1|0
1736144380000|2025-01-06 06:19:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736144500000|2025-01-06 06:21:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1736144510000|2025-01-06 06:21:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1736144570000|2025-01-06 06:22:50|6852.4|6837.4|6851.2|6836.2|6852.4|6837.4|6851.2|6836.2|2
1736144580000|2025-01-06 06:23:00|6850.4|6835.4|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|0
1736144590000|2025-01-06 06:23:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736144630000|2025-01-06 06:23:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1736144650000|2025-01-06 06:24:10|6850.2|6835.2|6850.4|6835.4|6850.4|6835.4|6850.2|6835.2|0
1736144710000|2025-01-06 06:25:10|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|13
1736144770000|2025-01-06 06:26:10|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736144810000|2025-01-06 06:26:50|6849.1|6834.1|6849.4|6834.4|6849.4|6834.4|6849.1|6834.1|0
1736144820000|2025-01-06 06:27:00|6849.2|6834.2|6848.9|6833.9|6849.2|6834.2|6848.9|6833.9|0
1736144860000|2025-01-06 06:27:40|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1736144880000|2025-01-06 06:28:00|6849.4|6834.4|6850.4|6835.4|6850.4|6835.4|6849.4|6834.4|2
1736145030000|2025-01-06 06:30:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1736145090000|2025-01-06 06:31:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|7
1736145110000|2025-01-06 06:31:50|6853.1|6838.1|6852.6|6837.6|6853.1|6838.1|6852.6|6837.6|1
1736145120000|2025-01-06 06:32:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1736145130000|2025-01-06 06:32:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1736145180000|2025-01-06 06:33:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.1|6840.1|0
1736145220000|2025-01-06 06:33:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1736145280000|2025-01-06 06:34:40|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1736145380000|2025-01-06 06:36:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736145480000|2025-01-06 06:38:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1736145490000|2025-01-06 06:38:10|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.6|6841.6|0
1736145560000|2025-01-06 06:39:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|1
1736145600000|2025-01-06 06:40:00|6856.9|6841.9|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|2
1736145660000|2025-01-06 06:41:00|6856.6|6841.6|6856.7|6841.7|6856.9|6841.9|6856.1|6841.1|1
1736145670000|2025-01-06 06:41:10|6856.4|6841.4|6857.1|6842.1|6857.1|6842.1|6856.4|6841.4|1
1736145720000|2025-01-06 06:42:00|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|0
1736145730000|2025-01-06 06:42:10|6856.4|6841.4|6856.2|6841.2|6856.4|6841.4|6856.2|6841.2|0
1736145750000|2025-01-06 06:42:30|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|5
1736145840000|2025-01-06 06:44:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1736145860000|2025-01-06 06:44:20|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1736145940000|2025-01-06 06:45:40|6856.9|6841.9|6856.9|6841.9|6857.1|6842.1|6856.9|6841.9|0
1736146010000|2025-01-06 06:46:50|6858.6|6843.6|6857.4|6842.4|6858.8|6843.8|6857.4|6842.4|12
1736146030000|2025-01-06 06:47:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.7|6840.7|0
1736146080000|2025-01-06 06:48:00|6855.7|6840.7|6855.4|6840.4|6855.7|6840.7|6855.4|6840.4|0
1736146210000|2025-01-06 06:50:10|6856.2|6841.2|6855.9|6840.9|6856.2|6841.2|6855.9|6840.9|1
1736146230000|2025-01-06 06:50:30|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1736146260000|2025-01-06 06:51:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1736146310000|2025-01-06 06:51:50|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|26
1736146320000|2025-01-06 06:52:00|6853.7|6838.7|6851.9|6836.9|6853.7|6838.7|6851.9|6836.9|1
1736146380000|2025-01-06 06:53:00|6850.9|6835.9|6849.4|6834.4|6850.9|6835.9|6849.4|6834.4|1
1736146420000|2025-01-06 06:53:40|6850.2|6835.2|6850.7|6835.7|6850.7|6835.7|6850.2|6835.2|1
1736146440000|2025-01-06 06:54:00|6853.4|6838.4|6853.2|6838.2|6853.4|6838.4|6853.2|6838.2|5
1736146450000|2025-01-06 06:54:10|6853.6|6838.6|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|2
1736146470000|2025-01-06 06:54:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736146480000|2025-01-06 06:54:40|6852.9|6837.9|6853.2|6838.2|6853.2|6838.2|6852.9|6837.9|0
1736146510000|2025-01-06 06:55:10|6853.9|6838.9|6853.7|6838.7|6853.9|6838.9|6853.7|6838.7|0
1736146590000|2025-01-06 06:56:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736146600000|2025-01-06 06:56:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1736146620000|2025-01-06 06:57:00|6856.9|6841.9|6853.9|6838.9|6857.7|6842.7|6853.7|6838.7|27
1736146630000|2025-01-06 06:57:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736146800000|2025-01-06 07:00:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1736146810000|2025-01-06 07:00:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736146820000|2025-01-06 07:00:20|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|2
1736146830000|2025-01-06 07:00:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736146850000|2025-01-06 07:00:50|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736146930000|2025-01-06 07:02:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736146940000|2025-01-06 07:02:20|6850.9|6835.9|6851.2|6836.2|6851.2|6836.2|6850.9|6835.9|0
1736147070000|2025-01-06 07:04:30|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1736147090000|2025-01-06 07:04:50|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736147220000|2025-01-06 07:07:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736147230000|2025-01-06 07:07:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736147250000|2025-01-06 07:07:30|6852.7|6837.7|6852.4|6837.4|6852.7|6837.7|6851.4|6836.4|1
1736147290000|2025-01-06 07:08:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736147320000|2025-01-06 07:08:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|20
1736147340000|2025-01-06 07:09:00|6854|6839|6854|6839|6854|6839|6854|6839|0
1736147540000|2025-01-06 07:12:20|||||||||1
1736147600000|2025-01-06 07:13:20|6853.5|6838.5|6853.4|6838.4|6853.5|6838.5|6852.7|6837.7|1
1736147610000|2025-01-06 07:13:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736147700000|2025-01-06 07:15:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736147760000|2025-01-06 07:16:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736147790000|2025-01-06 07:16:30|6849.7|6834.7|6849.9|6834.9|6849.9|6834.9|6849.7|6834.7|1
1736147800000|2025-01-06 07:16:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736147920000|2025-01-06 07:18:40|6851.8|6836.8|6853.6|6838.6|6853.6|6838.6|6851.8|6836.8|3
1736147980000|2025-01-06 07:19:40|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1736148120000|2025-01-06 07:22:00|6857.9|6842.9|6855.7|6840.7|6857.9|6842.9|6855.7|6840.7|2
1736148400000|2025-01-06 07:26:40|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1736148410000|2025-01-06 07:26:50|6857.9|6842.9|6855.9|6840.9|6857.9|6842.9|6855.9|6840.9|0
1736148470000|2025-01-06 07:27:50|6855.7|6840.7|6855.5|6840.5|6855.7|6840.7|6855.5|6840.5|0
1736148540000|2025-01-06 07:29:00|6852.2|6837.2|6850.7|6835.7|6852.2|6837.2|6850.5|6835.5|2
1736148600000|2025-01-06 07:30:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1736148670000|2025-01-06 07:31:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|1
1736148720000|2025-01-06 07:32:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736148730000|2025-01-06 07:32:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736148790000|2025-01-06 07:33:10|6850.5|6835.5|6851.7|6836.7|6853.4|6838.4|6850.5|6835.5|15
1736148850000|2025-01-06 07:34:10|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1736148890000|2025-01-06 07:34:50|6850|6835|6850|6835|6850|6835|6850|6835|0
1736148960000|2025-01-06 07:36:00|6850.2|6835.2|6850.9|6835.9|6850.9|6835.9|6850.2|6835.2|1
1736148970000|2025-01-06 07:36:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736149000000|2025-01-06 07:36:40|6852.2|6837.2|6852.4|6837.4|6852.4|6837.4|6852.2|6837.2|0
1736149030000|2025-01-06 07:37:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736149190000|2025-01-06 07:39:50|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736149510000|2025-01-06 07:45:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736149810000|2025-01-06 07:50:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1736149930000|2025-01-06 07:52:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736149960000|2025-01-06 07:52:40|6855.7|6840.7|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|0
1736149970000|2025-01-06 07:52:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1736150160000|2025-01-06 07:56:00|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|2
1736150170000|2025-01-06 07:56:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1736150300000|2025-01-06 07:58:20|6857|6842|6857|6842|6857|6842|6857|6842|0
1736150410000|2025-01-06 08:00:10|6855.6|6840.6|6849|6834|6855.6|6840.6|6849|6834|18
1736150430000|2025-01-06 08:00:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1736150460000|2025-01-06 08:01:00|6848.5|6833.5|6850.5|6835.5|6850.5|6835.5|6848.5|6833.5|3
1736150470000|2025-01-06 08:01:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1736150520000|2025-01-06 08:02:00|6850|6835|6851.7|6836.7|6851.7|6836.7|6850|6835|0
1736150530000|2025-01-06 08:02:10|6852.5|6837.5|6853|6838|6853|6838|6852.5|6837.5|0
1736150580000|2025-01-06 08:03:00|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|11
1736150590000|2025-01-06 08:03:10|6850.5|6835.5|6853|6838|6853.2|6838.2|6850.5|6835.5|5
1736150640000|2025-01-06 08:04:00|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|0
1736150650000|2025-01-06 08:04:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|3
1736150740000|2025-01-06 08:05:40|6853.7|6838.7|6853|6838|6853.7|6838.7|6853|6838|0
1736150750000|2025-01-06 08:05:50|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|0
1736150820000|2025-01-06 08:07:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1736150850000|2025-01-06 08:07:30|6855.7|6840.7|6856|6841|6856|6841|6855.7|6840.7|0
1736150860000|2025-01-06 08:07:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1736150870000|2025-01-06 08:07:50|6856.7|6841.7|6857|6842|6857|6842|6856.7|6841.7|0
1736150900000|2025-01-06 08:08:20|6857.8|6842.8|6859.2|6844.2|6859.2|6844.2|6857.8|6842.8|4
1736150910000|2025-01-06 08:08:30|6859|6844|6859.2|6844.2|6859.2|6844.2|6859|6844|0
1736150950000|2025-01-06 08:09:10|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736151050000|2025-01-06 08:10:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1736151060000|2025-01-06 08:11:00|6860.5|6845.5|6857|6842|6860.5|6845.5|6857|6842|7
1736151070000|2025-01-06 08:11:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1736151110000|2025-01-06 08:11:50|6857|6842|6859.5|6844.5|6859.5|6844.5|6857|6842|3
1736151130000|2025-01-06 08:12:10|6859|6844|6859|6844|6859|6844|6859|6844|9
1736151150000|2025-01-06 08:12:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736151210000|2025-01-06 08:13:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736151240000|2025-01-06 08:14:00|6861|6846|6861.5|6846.5|6861.5|6846.5|6861|6846|1
1736151460000|2025-01-06 08:17:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736151470000|2025-01-06 08:17:50|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|1
1736151480000|2025-01-06 08:18:00|6861.5|6846.5|6859.2|6844.2|6861.5|6846.5|6859.2|6844.2|1
1736151540000|2025-01-06 08:19:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|1
1736151590000|2025-01-06 08:19:50|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736151600000|2025-01-06 08:20:00|6862|6847|6862|6847|6862|6847|6862|6847|0
1736151640000|2025-01-06 08:20:40|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736151660000|2025-01-06 08:21:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1736151670000|2025-01-06 08:21:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|3
1736151720000|2025-01-06 08:22:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736151730000|2025-01-06 08:22:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736151760000|2025-01-06 08:22:40|6864.5|6849.5|6864.2|6849.2|6864.5|6849.5|6864.2|6849.2|3
1736151780000|2025-01-06 08:23:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736151790000|2025-01-06 08:23:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736151800000|2025-01-06 08:23:20|||||||||1
1736151820000|2025-01-06 08:23:40|||||||||1
1736151840000|2025-01-06 08:24:00|6865.6|6850.6|6867.5|6852.5|6867.5|6852.5|6865.6|6850.6|8
1736151850000|2025-01-06 08:24:10|6869.2|6854.2|6868.2|6853.2|6869.2|6854.2|6867.7|6852.7|29
1736151860000|2025-01-06 08:24:20|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|8
1736151870000|2025-01-06 08:24:30|6868.2|6853.2|6868.4|6853.4|6868.4|6853.4|6867.7|6852.7|2
1736151890000|2025-01-06 08:24:50|||||||||1
1736151900000|2025-01-06 08:25:00|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|1
1736151910000|2025-01-06 08:25:10|||||||||2
1736151920000|2025-01-06 08:25:20|6869.4|6854.4|6869.4|6854.4|6870.2|6855.2|6869.4|6854.4|8
1736151930000|2025-01-06 08:25:30|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|1
1736151940000|2025-01-06 08:25:40|||||||||2
1736151950000|2025-01-06 08:25:50|||||||||1
1736151960000|2025-01-06 08:26:00|6868.9|6853.9|6870.9|6855.9|6870.9|6855.9|6868.9|6853.9|7
1736151970000|2025-01-06 08:26:10|6870.7|6855.7|6868.2|6853.2|6870.7|6855.7|6868.2|6853.2|1
1736151980000|2025-01-06 08:26:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736152000000|2025-01-06 08:26:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736152010000|2025-01-06 08:26:50|6865.5|6850.5|6867.2|6852.2|6867.2|6852.2|6865.5|6850.5|1
1736152020000|2025-01-06 08:27:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.2|6852.2|0
1736152030000|2025-01-06 08:27:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736152040000|2025-01-06 08:27:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152050000|2025-01-06 08:27:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152060000|2025-01-06 08:27:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736152070000|2025-01-06 08:27:50|6866.7|6851.7|6867.2|6852.2|6867.2|6852.2|6866.7|6851.7|1
1736152170000|2025-01-06 08:29:30|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152250000|2025-01-06 08:30:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736152260000|2025-01-06 08:31:00|6868|6853|6870.7|6855.7|6870.7|6855.7|6868|6853|4
1736152280000|2025-01-06 08:31:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736152340000|2025-01-06 08:32:20|||||||||1
1736152350000|2025-01-06 08:32:30|6869.9|6854.9|6869.2|6854.2|6869.9|6854.9|6869.2|6854.2|1
1736152390000|2025-01-06 08:33:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736152440000|2025-01-06 08:34:00|6869.9|6854.9|6869.9|6854.9|6870.2|6855.2|6869.9|6854.9|0
1736152510000|2025-01-06 08:35:10|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|0
1736152520000|2025-01-06 08:35:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736152530000|2025-01-06 08:35:30|6868.1|6853.1|6866.7|6851.7|6868.1|6853.1|6866.7|6851.7|1
1736152600000|2025-01-06 08:36:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1736152610000|2025-01-06 08:36:50|6863.5|6848.5|6864.4|6849.4|6864.4|6849.4|6863.5|6848.5|1
1736152620000|2025-01-06 08:37:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736152670000|2025-01-06 08:37:50|6865.9|6850.9|6866.2|6851.2|6866.2|6851.2|6865.9|6850.9|0
1736152680000|2025-01-06 08:38:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152690000|2025-01-06 08:38:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152750000|2025-01-06 08:39:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152790000|2025-01-06 08:39:50|6865.3|6850.3|6865|6850|6865.3|6850.3|6865|6850|1
1736152800000|2025-01-06 08:40:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736152810000|2025-01-06 08:40:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736152860000|2025-01-06 08:41:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1736152870000|2025-01-06 08:41:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736152960000|2025-01-06 08:42:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1736152970000|2025-01-06 08:42:50|6864.2|6849.2|6865.3|6850.3|6865.3|6850.3|6864.2|6849.2|1
1736153140000|2025-01-06 08:45:40|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1736153260000|2025-01-06 08:47:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736153410000|2025-01-06 08:50:10|6869.2|6854.2|6869.7|6854.7|6870|6855|6869.2|6854.2|8
1736153420000|2025-01-06 08:50:20|6870.2|6855.2|6871.2|6856.2|6871.2|6856.2|6870.2|6855.2|1
1736153440000|2025-01-06 08:50:40|6873.7|6858.7|6872.5|6857.5|6873.7|6858.7|6872.5|6857.5|7
1736153450000|2025-01-06 08:50:50|6873|6858|6873.2|6858.2|6873.2|6858.2|6873|6858|0
1736153460000|2025-01-06 08:51:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736153510000|2025-01-06 08:51:50|6873.7|6858.7|6874|6859|6874|6859|6873.7|6858.7|0
1736153520000|2025-01-06 08:52:00|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|5
1736153530000|2025-01-06 08:52:10|6874.4|6859.4|6875.7|6860.7|6875.7|6860.7|6874.4|6859.4|6
1736153540000|2025-01-06 08:52:20|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1736153570000|2025-01-06 08:52:50|6875|6860|6875|6860|6875|6860|6875|6860|0
1736153580000|2025-01-06 08:53:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1736153590000|2025-01-06 08:53:10|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1736153620000|2025-01-06 08:53:40|||||||||2
1736153630000|2025-01-06 08:53:50|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1736153640000|2025-01-06 08:54:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1736153650000|2025-01-06 08:54:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878|6863|1
1736153660000|2025-01-06 08:54:20|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1736153670000|2025-01-06 08:54:30|6879.5|6864.5|6880.2|6865.2|6880.2|6865.2|6879.5|6864.5|0
1736153680000|2025-01-06 08:54:40|6881|6866|6881.5|6866.5|6881.5|6866.5|6881|6866|1
1736153690000|2025-01-06 08:54:50|6881.7|6866.7|6882|6867|6882|6867|6881.7|6866.7|1
1736153720000|2025-01-06 08:55:20|6880.2|6865.2|6878.7|6863.7|6880.2|6865.2|6878.7|6863.7|1
1736153740000|2025-01-06 08:55:40|6879.5|6864.5|6879.5|6864.5|6880|6865|6879.5|6864.5|6
1736153760000|2025-01-06 08:56:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879|6864|1
1736153770000|2025-01-06 08:56:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1736153780000|2025-01-06 08:56:20|6879.9|6864.9|6880.5|6865.5|6880.5|6865.5|6879.9|6864.9|2
1736153800000|2025-01-06 08:56:40|6881|6866|6881|6866|6881|6866|6881|6866|1
1736153810000|2025-01-06 08:56:50|6880.7|6865.7|6880.5|6865.5|6880.7|6865.7|6880.5|6865.5|0
1736153820000|2025-01-06 08:57:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1736153850000|2025-01-06 08:57:30|6881|6866|6881|6866|6881|6866|6881|6866|0
1736153860000|2025-01-06 08:57:40|6880.5|6865.5|6881|6866|6881|6866|6880.5|6865.5|1
1736153870000|2025-01-06 08:57:50|6881.2|6866.2|6881.5|6866.5|6881.5|6866.5|6881.2|6866.2|0
1736153880000|2025-01-06 08:58:00|6882|6867|6882.7|6867.7|6882.7|6867.7|6882|6867|3
1736153900000|2025-01-06 08:58:20|||||||||1
1736153910000|2025-01-06 08:58:30|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|1
1736153930000|2025-01-06 08:58:50|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|1
1736153940000|2025-01-06 08:59:00|6882.5|6867.5|6881.5|6866.5|6882.5|6867.5|6881.2|6866.2|2
1736153950000|2025-01-06 08:59:10|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1736153980000|2025-01-06 08:59:40|6881|6866|6881|6866|6881|6866|6881|6866|0
1736153990000|2025-01-06 08:59:50|||||||||2
1736154000000|2025-01-06 09:00:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1736154010000|2025-01-06 09:00:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1736154030000|2025-01-06 09:00:30|6882|6867|6882|6867|6882|6867|6882|6867|0
1736154040000|2025-01-06 09:00:40|6882.2|6867.2|6883|6868|6883|6868|6882.2|6867.2|1
1736154050000|2025-01-06 09:00:50|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|1
1736154060000|2025-01-06 09:01:00|6886.5|6871.5|6886|6871|6886.5|6871.5|6886|6871|7
1736154070000|2025-01-06 09:01:10|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1736154080000|2025-01-06 09:01:20|6884.9|6869.9|6884.5|6869.5|6884.9|6869.9|6884.5|6869.5|1
1736154090000|2025-01-06 09:01:30|6885.3|6870.3|6885.5|6870.5|6886|6871|6885.2|6870.2|1
1736154120000|2025-01-06 09:02:00|||||||||1
1736154150000|2025-01-06 09:02:30|6885.9|6870.9|6886.5|6871.5|6886.5|6871.5|6885.9|6870.9|3
1736154180000|2025-01-06 09:03:00|6889|6874|6885.5|6870.5|6889.2|6874.2|6885.5|6870.5|19
1736154190000|2025-01-06 09:03:10|6884.6|6869.6|6884.5|6869.5|6884.6|6869.6|6884.2|6869.2|5
1736154230000|2025-01-06 09:03:50|6885.5|6870.5|6888|6873|6888|6873|6885.5|6870.5|1
1736154240000|2025-01-06 09:04:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1736154250000|2025-01-06 09:04:10|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|1
1736154260000|2025-01-06 09:04:20|6888|6873|6888|6873|6888|6873|6888|6873|1
1736154290000|2025-01-06 09:04:50|6887.7|6872.7|6888|6873|6888|6873|6887|6872|2
1736154300000|2025-01-06 09:05:00|6888.5|6873.5|6889.2|6874.2|6889.7|6874.7|6888.5|6873.5|1
1736154340000|2025-01-06 09:05:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|2
1736154350000|2025-01-06 09:05:50|6888|6873|6888|6873|6888|6873|6888|6873|0
1736154360000|2025-01-06 09:06:00|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1736154370000|2025-01-06 09:06:10|6886.9|6871.9|6887|6872|6887|6872|6886.9|6871.9|1
1736154400000|2025-01-06 09:06:40|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|0
1736154410000|2025-01-06 09:06:50|6888|6873|6887.7|6872.7|6888|6873|6887.7|6872.7|2
1736154420000|2025-01-06 09:07:00|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|2
1736154480000|2025-01-06 09:08:00|||||||||1
1736154520000|2025-01-06 09:08:40|6887.9|6872.9|6888.2|6873.2|6888.5|6873.5|6887.9|6872.9|3
1736154540000|2025-01-06 09:09:00|6888.7|6873.7|6889.2|6874.2|6889.2|6874.2|6888.7|6873.7|1
1736154550000|2025-01-06 09:09:10|6890|6875|6890.2|6875.2|6890.2|6875.2|6890|6875|1
1736154560000|2025-01-06 09:09:20|6890|6875|6889.7|6874.7|6890|6875|6889.7|6874.7|6
1736154570000|2025-01-06 09:09:30|6891.2|6876.2|6890.7|6875.7|6891.2|6876.2|6890.7|6875.7|1
1736154580000|2025-01-06 09:09:40|6890.5|6875.5|6892.2|6877.2|6892.2|6877.2|6890.5|6875.5|8
1736154590000|2025-01-06 09:09:50|6892.7|6877.7|6894|6879|6895|6880|6892.7|6877.7|3
1736154600000|2025-01-06 09:10:00|6893.3|6878.3|6889.7|6874.7|6893.3|6878.3|6889.7|6874.7|3
1736154610000|2025-01-06 09:10:10|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1736154620000|2025-01-06 09:10:20|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|3
1736154630000|2025-01-06 09:10:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|3
1736154640000|2025-01-06 09:10:40|6891.5|6876.5|6893|6878|6893|6878|6891.5|6876.5|1
1736154650000|2025-01-06 09:10:50|6892.4|6877.4|6892|6877|6892.4|6877.4|6892|6877|1
1736154660000|2025-01-06 09:11:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1736154670000|2025-01-06 09:11:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|11
1736154680000|2025-01-06 09:11:20|6892.2|6877.2|6892|6877|6892.2|6877.2|6892|6877|1
1736154690000|2025-01-06 09:11:30|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.5|6878.5|6
1736154700000|2025-01-06 09:11:40|6893.7|6878.7|6892|6877|6894.2|6879.2|6892|6877|2
1736154710000|2025-01-06 09:11:50|6889|6874|6889|6874|6889|6874|6889|6874|4
1736154730000|2025-01-06 09:12:10|6890.1|6875.1|6891|6876|6891|6876|6890.1|6875.1|2
1736154740000|2025-01-06 09:12:20|6890.5|6875.5|6893.7|6878.7|6893.7|6878.7|6890.5|6875.5|1
1736154750000|2025-01-06 09:12:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|1
1736154760000|2025-01-06 09:12:40|6894.7|6879.7|6893|6878|6894.7|6879.7|6893|6878|5
1736154780000|2025-01-06 09:13:00|6891.7|6876.7|6893.7|6878.7|6893.7|6878.7|6891.2|6876.2|11
1736154790000|2025-01-06 09:13:10|6893.5|6878.5|6894.4|6879.4|6894.4|6879.4|6892.5|6877.5|8
1736154800000|2025-01-06 09:13:20|6894.5|6879.5|6895.2|6880.2|6895.2|6880.2|6894.5|6879.5|0
1736154810000|2025-01-06 09:13:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.5|6880.5|1
1736154820000|2025-01-06 09:13:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|2
1736154830000|2025-01-06 09:13:50|6896.9|6881.9|6896|6881|6897|6882|6896|6881|3
1736154840000|2025-01-06 09:14:00|6896.2|6881.2|6896|6881|6897.2|6882.2|6896|6881|2
1736154850000|2025-01-06 09:14:10|6895.7|6880.7|6896|6881|6896|6881|6895.7|6880.7|1
1736154860000|2025-01-06 09:14:20|6897.1|6882.1|6897|6882|6898|6883|6897|6882|11
1736154880000|2025-01-06 09:14:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896|6881|3
1736154900000|2025-01-06 09:15:00|6896|6881|6896|6881|6896|6881|6896|6881|1
1736154930000|2025-01-06 09:15:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736154940000|2025-01-06 09:15:40|6894.9|6879.9|6895|6880|6895|6880|6894|6879|3
1736154960000|2025-01-06 09:16:00|6896.1|6881.1|6897|6882|6897|6882|6896.1|6881.1|1
1736154970000|2025-01-06 09:16:10|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|2
1736155020000|2025-01-06 09:17:00|6896.1|6881.1|6894.7|6879.7|6896.1|6881.1|6894.7|6879.7|1
1736155030000|2025-01-06 09:17:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1736155050000|2025-01-06 09:17:30|6893.7|6878.7|6891.2|6876.2|6893.7|6878.7|6891|6876|2
1736155060000|2025-01-06 09:17:40|6892|6877|6892|6877|6892|6877|6892|6877|0
1736155070000|2025-01-06 09:17:50|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|0
1736155080000|2025-01-06 09:18:00|6894.2|6879.2|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|1
1736155090000|2025-01-06 09:18:10|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736155100000|2025-01-06 09:18:20|6895.7|6880.7|6896|6881|6896|6881|6895.7|6880.7|0
1736155110000|2025-01-06 09:18:30|6896.2|6881.2|6896.5|6881.5|6896.5|6881.5|6896.2|6881.2|0
1736155150000|2025-01-06 09:19:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1736155200000|2025-01-06 09:20:00|6895.7|6880.7|6895.5|6880.5|6896|6881|6895.5|6880.5|19
1736155210000|2025-01-06 09:20:10|6893|6878|6892.7|6877.7|6893|6878|6892.7|6877.7|5
1736155220000|2025-01-06 09:20:20|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|12
1736155240000|2025-01-06 09:20:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|2
1736155260000|2025-01-06 09:21:00|6896.7|6881.7|6897.5|6882.5|6897.5|6882.5|6896.7|6881.7|1
1736155270000|2025-01-06 09:21:10|6897.2|6882.2|6898|6883|6898|6883|6897.2|6882.2|3
1736155280000|2025-01-06 09:21:20|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|1
1736155300000|2025-01-06 09:21:40|6896.5|6881.5|6897.7|6882.7|6898.2|6883.2|6896.5|6881.5|3
1736155320000|2025-01-06 09:22:00|6898.2|6883.2|6896.5|6881.5|6898.7|6883.7|6896.5|6881.5|2
1736155350000|2025-01-06 09:22:30|6894.8|6879.8|6894.5|6879.5|6894.8|6879.8|6894.5|6879.5|1
1736155370000|2025-01-06 09:22:50|6895|6880|6895|6880|6895|6880|6895|6880|2
1736155380000|2025-01-06 09:23:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736155420000|2025-01-06 09:23:40|6896.3|6881.3|6896.5|6881.5|6897|6882|6896.3|6881.3|3
1736155430000|2025-01-06 09:23:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1736155440000|2025-01-06 09:24:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1736155460000|2025-01-06 09:24:20|6896|6881|6896.5|6881.5|6896.5|6881.5|6896|6881|1
1736155470000|2025-01-06 09:24:30|6896|6881|6896.4|6881.4|6896.4|6881.4|6896|6881|1
1736155480000|2025-01-06 09:24:40|6897|6882|6897|6882|6897|6882|6897|6882|0
1736155490000|2025-01-06 09:24:50|6895.8|6880.8|6896|6881|6896|6881|6895.8|6880.8|0
1736155500000|2025-01-06 09:25:00|6896.5|6881.5|6896.7|6881.7|6896.7|6881.7|6896.5|6881.5|0
1736155520000|2025-01-06 09:25:20|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1736155550000|2025-01-06 09:25:50|6898|6883|6898|6883|6898|6883|6898|6883|8
1736155560000|2025-01-06 09:26:00|6898.2|6883.2|6897.3|6882.3|6898.2|6883.2|6897.3|6882.3|6
1736155580000|2025-01-06 09:26:20|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1736155620000|2025-01-06 09:27:00|6898|6883|6898.2|6883.2|6898.2|6883.2|6898|6883|1
1736155640000|2025-01-06 09:27:20|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|7
1736155650000|2025-01-06 09:27:30|6900|6885|6900.2|6885.2|6900.2|6885.2|6900|6885|4
1736155660000|2025-01-06 09:27:40|6900.4|6885.4|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|6
1736155670000|2025-01-06 09:27:50|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1736155680000|2025-01-06 09:28:00|||||||||2
1736155690000|2025-01-06 09:28:10|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|4
1736155700000|2025-01-06 09:28:20|6900.6|6885.6|6900.9|6885.9|6900.9|6885.9|6900.6|6885.6|0
1736155710000|2025-01-06 09:28:30|||||||||2
1736155730000|2025-01-06 09:28:50|6902.4|6887.4|6902.7|6887.7|6902.7|6887.7|6902.4|6887.4|3
1736155740000|2025-01-06 09:29:00|6902.2|6887.2|6899.9|6884.9|6902.2|6887.2|6899.9|6884.9|32
1736155750000|2025-01-06 09:29:10|6900.7|6885.7|6901.9|6886.9|6901.9|6886.9|6900.7|6885.7|1
1736155770000|2025-01-06 09:29:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1736155780000|2025-01-06 09:29:40|||||||||1
1736155790000|2025-01-06 09:29:50|6899.9|6884.9|6900.2|6885.2|6900.2|6885.2|6899.9|6884.9|5
1736155800000|2025-01-06 09:30:00|6899.9|6884.9|6899.7|6884.7|6899.9|6884.9|6899.7|6884.7|1
1736155810000|2025-01-06 09:30:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6899.9|6884.9|1
1736155860000|2025-01-06 09:31:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1736155890000|2025-01-06 09:31:30|6900.2|6885.2|6899.9|6884.9|6900.2|6885.2|6899.9|6884.9|2
1736155900000|2025-01-06 09:31:40|6900.2|6885.2|6900.4|6885.4|6900.6|6885.6|6900.2|6885.2|2
1736155950000|2025-01-06 09:32:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|2
1736155960000|2025-01-06 09:32:40|6899|6884|6897.4|6882.4|6899|6884|6897.4|6882.4|4
1736155970000|2025-01-06 09:32:50|6895.5|6880.5|6895.2|6880.2|6895.7|6880.7|6894|6879|22
1736155980000|2025-01-06 09:33:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|2
1736156020000|2025-01-06 09:33:40|||||||||1
1736156040000|2025-01-06 09:34:00|6895.7|6880.7|6895.5|6880.5|6895.7|6880.7|6895.5|6880.5|0
1736156170000|2025-01-06 09:36:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1736156210000|2025-01-06 09:36:50|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|0
1736156220000|2025-01-06 09:37:00|6899.4|6884.4|6900.2|6885.2|6900.2|6885.2|6899.4|6884.4|1
1736156230000|2025-01-06 09:37:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1736156250000|2025-01-06 09:37:30|||||||||1
1736156280000|2025-01-06 09:38:00|6901.2|6886.2|6898.7|6883.7|6901.2|6886.2|6898.4|6883.4|9
1736156320000|2025-01-06 09:38:40|6899|6884|6899|6884|6899|6884|6899|6884|0
1736156330000|2025-01-06 09:38:50|6898.7|6883.7|6897.5|6882.5|6898.7|6883.7|6897.5|6882.5|7
1736156340000|2025-01-06 09:39:00|6897|6882|6898.2|6883.2|6898.2|6883.2|6896.7|6881.7|1
1736156350000|2025-01-06 09:39:10|6899.4|6884.4|6898.7|6883.7|6899.9|6884.9|6898.7|6883.7|2
1736156360000|2025-01-06 09:39:20|||||||||1
1736156370000|2025-01-06 09:39:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1736156380000|2025-01-06 09:39:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1736156390000|2025-01-06 09:39:50|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|0
1736156400000|2025-01-06 09:40:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1736156430000|2025-01-06 09:40:30|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.4|6883.4|0
1736156440000|2025-01-06 09:40:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1736156460000|2025-01-06 09:41:00|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|5
1736156470000|2025-01-06 09:41:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1736156480000|2025-01-06 09:41:20|6898.2|6883.2|6899.2|6884.2|6899.2|6884.2|6898.2|6883.2|3
1736156490000|2025-01-06 09:41:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1736156530000|2025-01-06 09:42:10|6898.5|6883.5|6897.7|6882.7|6898.5|6883.5|6897.7|6882.7|1
1736156550000|2025-01-06 09:42:30|6897.5|6882.5|6897.7|6882.7|6897.7|6882.7|6897.5|6882.5|1
1736156570000|2025-01-06 09:42:50|6897.9|6882.9|6896.5|6881.5|6897.9|6882.9|6896.5|6881.5|3
1736156590000|2025-01-06 09:43:10|6896.4|6881.4|6896.9|6881.9|6896.9|6881.9|6896.4|6881.4|0
1736156610000|2025-01-06 09:43:30|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|1
1736156620000|2025-01-06 09:43:40|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|0
1736156630000|2025-01-06 09:43:50|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6896.2|6881.2|1
1736156750000|2025-01-06 09:45:50|6896.5|6881.5|6893.7|6878.7|6896.5|6881.5|6893|6878|5
1736156760000|2025-01-06 09:46:00|6892.7|6877.7|6893|6878|6893.2|6878.2|6892.7|6877.7|3
1736156770000|2025-01-06 09:46:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1736156780000|2025-01-06 09:46:20|6893|6878|6893|6878|6893|6878|6893|6878|0
1736156790000|2025-01-06 09:46:30|6892.4|6877.4|6892.5|6877.5|6892.5|6877.5|6892.4|6877.4|1
1736156800000|2025-01-06 09:46:40|6893.2|6878.2|6893.9|6878.9|6893.9|6878.9|6893.2|6878.2|8
1736156810000|2025-01-06 09:46:50|6894.9|6879.9|6896.2|6881.2|6896.2|6881.2|6894.9|6879.9|21
1736156820000|2025-01-06 09:47:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1736156840000|2025-01-06 09:47:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1736156850000|2025-01-06 09:47:30|6896.1|6881.1|6896.9|6881.9|6897.4|6882.4|6896.1|6881.1|6
1736156860000|2025-01-06 09:47:40|6896.5|6881.5|6895.2|6880.2|6896.5|6881.5|6895.2|6880.2|1
1736156870000|2025-01-06 09:47:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1736156880000|2025-01-06 09:48:00|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1736156910000|2025-01-06 09:48:30|6895.4|6880.4|6896.9|6881.9|6896.9|6881.9|6895.4|6880.4|1
1736156940000|2025-01-06 09:49:00|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|0
1736156970000|2025-01-06 09:49:30|6896.6|6881.6|6896.2|6881.2|6896.6|6881.6|6896.2|6881.2|1
1736156980000|2025-01-06 09:49:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1736156990000|2025-01-06 09:49:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1736157010000|2025-01-06 09:50:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|2
1736157030000|2025-01-06 09:50:30|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|1
1736157040000|2025-01-06 09:50:40|6897.1|6882.1|6897.4|6882.4|6897.6|6882.6|6897.1|6882.1|0
1736157050000|2025-01-06 09:50:50|6897.2|6882.2|6897.4|6882.4|6897.4|6882.4|6897.2|6882.2|1
1736157070000|2025-01-06 09:51:10|6896.9|6881.9|6895.5|6880.5|6896.9|6881.9|6894.7|6879.7|6
1736157080000|2025-01-06 09:51:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1736157090000|2025-01-06 09:51:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|1
1736157100000|2025-01-06 09:51:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1736157110000|2025-01-06 09:51:50|||||||||1
1736157140000|2025-01-06 09:52:20|6897.1|6882.1|6897.5|6882.5|6897.6|6882.6|6897.1|6882.1|10
1736157150000|2025-01-06 09:52:30|6896.6|6881.6|6894.9|6879.9|6896.6|6881.6|6894.9|6879.9|1
1736157160000|2025-01-06 09:52:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|12
1736157170000|2025-01-06 09:52:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1736157180000|2025-01-06 09:53:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1736157210000|2025-01-06 09:53:30|||||||||1
1736157220000|2025-01-06 09:53:40|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|5
1736157230000|2025-01-06 09:53:50|6891.5|6876.5|6891.7|6876.7|6892.5|6877.5|6891.5|6876.5|7
1736157250000|2025-01-06 09:54:10|6892.7|6877.7|6892|6877|6892.7|6877.7|6892|6877|0
1736157280000|2025-01-06 09:54:40|6892.3|6877.3|6892.5|6877.5|6892.7|6877.7|6892.3|6877.3|1
1736157290000|2025-01-06 09:54:50|6892.7|6877.7|6892.5|6877.5|6892.7|6877.7|6892.5|6877.5|0
1736157320000|2025-01-06 09:55:20|6892|6877|6892|6877|6892|6877|6892|6877|1
1736157400000|2025-01-06 09:56:40|6891.8|6876.8|6891.5|6876.5|6891.8|6876.8|6891.5|6876.5|0
1736157430000|2025-01-06 09:57:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|3
1736157440000|2025-01-06 09:57:20|6888.6|6873.6|6889|6874|6889.2|6874.2|6888.6|6873.6|1
1736157460000|2025-01-06 09:57:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1736157470000|2025-01-06 09:57:50|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6888|6873|0
1736157480000|2025-01-06 09:58:00|6888.5|6873.5|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|1
1736157510000|2025-01-06 09:58:30|||||||||1
1736157590000|2025-01-06 09:59:50|6888.3|6873.3|6888.7|6873.7|6888.7|6873.7|6888|6873|4
1736157610000|2025-01-06 10:00:10|6889|6874|6888.5|6873.5|6889|6874|6888.5|6873.5|1
1736157640000|2025-01-06 10:00:40|6889.2|6874.2|6889|6874|6889.2|6874.2|6889|6874|0
1736157680000|2025-01-06 10:01:20|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|2
1736157690000|2025-01-06 10:01:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1736157700000|2025-01-06 10:01:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1736157740000|2025-01-06 10:02:20|6888.7|6873.7|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|1
1736157790000|2025-01-06 10:03:10|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1736157810000|2025-01-06 10:03:30|||||||||1
1736157820000|2025-01-06 10:03:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1736157830000|2025-01-06 10:03:50|6888.9|6873.9|6889|6874|6889.2|6874.2|6888.9|6873.9|0
1736157870000|2025-01-06 10:04:30|||||||||1
1736157940000|2025-01-06 10:05:40|6886|6871|6886.2|6871.2|6886.5|6871.5|6886|6871|1
1736157970000|2025-01-06 10:06:10|6886.8|6871.8|6888.2|6873.2|6888.2|6873.2|6886.8|6871.8|1
1736158020000|2025-01-06 10:07:00|6888.7|6873.7|6889.7|6874.7|6889.7|6874.7|6888.7|6873.7|1
1736158030000|2025-01-06 10:07:10|6890|6875|6890|6875|6890|6875|6890|6875|1
1736158070000|2025-01-06 10:07:50|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1736158080000|2025-01-06 10:08:00|6890.7|6875.7|6891|6876|6891|6876|6890.7|6875.7|1
1736158100000|2025-01-06 10:08:20|||||||||1
1736158140000|2025-01-06 10:09:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1736158170000|2025-01-06 10:09:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1736158220000|2025-01-06 10:10:20|6891|6876|6888|6873|6891|6876|6888|6873|8
1736158230000|2025-01-06 10:10:30|6888.2|6873.2|6889.7|6874.7|6889.7|6874.7|6888.2|6873.2|3
1736158260000|2025-01-06 10:11:00|6889.5|6874.5|6888.2|6873.2|6889.5|6874.5|6888.2|6873.2|6
1736158270000|2025-01-06 10:11:10|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6889.2|6874.2|2
1736158370000|2025-01-06 10:12:50|6890.5|6875.5|6891.4|6876.4|6891.4|6876.4|6890.5|6875.5|2
1736158380000|2025-01-06 10:13:00|6892|6877|6892|6877|6892|6877|6892|6877|0
1736158400000|2025-01-06 10:13:20|6892.2|6877.2|6892.5|6877.5|6892.5|6877.5|6892.2|6877.2|0
1736158410000|2025-01-06 10:13:30|||||||||2
1736158470000|2025-01-06 10:14:30|6888.8|6873.8|6888|6873|6888.8|6873.8|6888|6873|2
1736158480000|2025-01-06 10:14:40|6888.7|6873.7|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|1
1736158490000|2025-01-06 10:14:50|6887.8|6872.8|6885.5|6870.5|6887.8|6872.8|6885.5|6870.5|7
1736158500000|2025-01-06 10:15:00|||||||||12
1736158510000|2025-01-06 10:15:10|6886|6871|6886|6871|6886|6871|6886|6871|1
1736158520000|2025-01-06 10:15:20|6885.8|6870.8|6885.3|6870.3|6886|6871|6885.3|6870.3|4
1736158530000|2025-01-06 10:15:30|6885.5|6870.5|6885|6870|6885.5|6870.5|6885|6870|0
1736158550000|2025-01-06 10:15:50|6884.8|6869.8|6882.5|6867.5|6884.8|6869.8|6881.5|6866.5|8
1736158570000|2025-01-06 10:16:10|6882.3|6867.3|6882.5|6867.5|6882.5|6867.5|6882.3|6867.3|1
1736158580000|2025-01-06 10:16:20|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6883.3|6868.3|2
1736158610000|2025-01-06 10:16:50|6884|6869|6883.5|6868.5|6884|6869|6883.3|6868.3|5
1736158620000|2025-01-06 10:17:00|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|2
1736158660000|2025-01-06 10:17:40|6883.2|6868.2|6886.8|6871.8|6886.8|6871.8|6882.3|6867.3|21
1736158680000|2025-01-06 10:18:00|6887|6872|6886.5|6871.5|6887|6872|6884.5|6869.5|4
1736158740000|2025-01-06 10:19:00|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|0
1736158760000|2025-01-06 10:19:20|6886.3|6871.3|6884.5|6869.5|6886.3|6871.3|6884.5|6869.5|5
1736158770000|2025-01-06 10:19:30|6883.5|6868.5|6883.3|6868.3|6883.5|6868.5|6883.3|6868.3|0
1736158780000|2025-01-06 10:19:40|6883.5|6868.5|6884.5|6869.5|6884.5|6869.5|6883.5|6868.5|2
1736158800000|2025-01-06 10:20:00|6885.1|6870.1|6885|6870|6885.1|6870.1|6885|6870|1
1736158810000|2025-01-06 10:20:10|6885.3|6870.3|6885.5|6870.5|6885.5|6870.5|6885.3|6870.3|0
1736158820000|2025-01-06 10:20:20|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1736158840000|2025-01-06 10:20:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6884.8|6869.8|0
1736158850000|2025-01-06 10:20:50|6884.8|6869.8|6884.5|6869.5|6884.8|6869.8|6884.5|6869.5|0
1736158920000|2025-01-06 10:22:00|6885|6870|6885|6870|6885|6870|6885|6870|0
1736158980000|2025-01-06 10:23:00|||||||||1
1736159090000|2025-01-06 10:24:50|6885.3|6870.3|6885.5|6870.5|6885.5|6870.5|6885.3|6870.3|1
1736159100000|2025-01-06 10:25:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736159210000|2025-01-06 10:26:50|6882.1|6867.1|6881.1|6866.1|6882.1|6867.1|6881|6866|9
1736159220000|2025-01-06 10:27:00|6879|6864|6879.8|6864.8|6879.8|6864.8|6878.5|6863.5|4
1736159230000|2025-01-06 10:27:10|6878.7|6863.7|6880.3|6865.3|6880.3|6865.3|6878.7|6863.7|2
1736159250000|2025-01-06 10:27:30|6880.5|6865.5|6879.3|6864.3|6880.5|6865.5|6877.3|6862.3|12
1736159270000|2025-01-06 10:27:50|6879.8|6864.8|6880.5|6865.5|6880.5|6865.5|6879.8|6864.8|11
1736159310000|2025-01-06 10:28:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|1
1736159320000|2025-01-06 10:28:40|6879.7|6864.7|6878.8|6863.8|6879.7|6864.7|6878.8|6863.8|9
1736159330000|2025-01-06 10:28:50|||||||||2
1736159340000|2025-01-06 10:29:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1736159360000|2025-01-06 10:29:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1736159370000|2025-01-06 10:29:30|6878.8|6863.8|6879.3|6864.3|6879.3|6864.3|6878.8|6863.8|6
1736159390000|2025-01-06 10:29:50|||||||||1
1736159400000|2025-01-06 10:30:00|6878.7|6863.7|6877.3|6862.3|6878.7|6863.7|6877.3|6862.3|1
1736159420000|2025-01-06 10:30:20|||||||||1
1736159450000|2025-01-06 10:30:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1736159460000|2025-01-06 10:31:00|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|0
1736159480000|2025-01-06 10:31:20|6877.9|6862.9|6876.8|6861.8|6877.9|6862.9|6876.8|6861.8|1
1736159490000|2025-01-06 10:31:30|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|5
1736159500000|2025-01-06 10:31:40|6876.1|6861.1|6876.8|6861.8|6876.8|6861.8|6876.1|6861.1|1
1736159530000|2025-01-06 10:32:10|6876.1|6861.1|6877.1|6862.1|6877.1|6862.1|6876.1|6861.1|1
1736159550000|2025-01-06 10:32:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|5
1736159560000|2025-01-06 10:32:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|2
1736159580000|2025-01-06 10:33:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1736159610000|2025-01-06 10:33:30|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1736159630000|2025-01-06 10:33:50|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|0
1736159680000|2025-01-06 10:34:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1736159690000|2025-01-06 10:34:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1736159730000|2025-01-06 10:35:30|6879|6864|6879.3|6864.3|6879.3|6864.3|6878|6863|2
1736159750000|2025-01-06 10:35:50|||||||||1
1736159820000|2025-01-06 10:37:00|6879.5|6864.5|6880.3|6865.3|6880.3|6865.3|6879.5|6864.5|0
1736159830000|2025-01-06 10:37:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1736159890000|2025-01-06 10:38:10|6881.3|6866.3|6882.3|6867.3|6882.3|6867.3|6881.3|6866.3|1
1736159900000|2025-01-06 10:38:20|6883|6868|6884|6869|6884|6869|6883|6868|2
1736159930000|2025-01-06 10:38:50|6881.8|6866.8|6883|6868|6883.3|6868.3|6881.8|6866.8|9
1736159940000|2025-01-06 10:39:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1736159980000|2025-01-06 10:39:40|6884|6869|6882.3|6867.3|6884|6869|6882.3|6867.3|0
1736160000000|2025-01-06 10:40:00|6882|6867|6882|6867|6882|6867|6882|6867|0
1736160010000|2025-01-06 10:40:10|6882.3|6867.3|6878.6|6863.6|6882.3|6867.3|6878.6|6863.6|2
1736160020000|2025-01-06 10:40:20|6880|6865|6881|6866|6881|6866|6880|6865|1
1736160030000|2025-01-06 10:40:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|5
1736160060000|2025-01-06 10:41:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1736160080000|2025-01-06 10:41:20|6881.3|6866.3|6881.6|6866.6|6881.6|6866.6|6881.3|6866.3|0
1736160130000|2025-01-06 10:42:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1736160140000|2025-01-06 10:42:20|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736160160000|2025-01-06 10:42:40|6881.3|6866.3|6881.1|6866.1|6881.3|6866.3|6881.1|6866.1|1
1736160210000|2025-01-06 10:43:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|3
1736160270000|2025-01-06 10:44:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1736160300000|2025-01-06 10:45:00|6880.9|6865.9|6880.6|6865.6|6880.9|6865.9|6880.6|6865.6|0
1736160450000|2025-01-06 10:47:30|6880.9|6865.9|6881.6|6866.6|6881.6|6866.6|6880.9|6865.9|1
1736160460000|2025-01-06 10:47:40|||||||||1
1736160490000|2025-01-06 10:48:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1736160510000|2025-01-06 10:48:30|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736160550000|2025-01-06 10:49:10|6881.1|6866.1|6881.3|6866.3|6881.3|6866.3|6881.1|6866.1|2
1736160580000|2025-01-06 10:49:40|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1736160600000|2025-01-06 10:50:00|6880.7|6865.7|6880.1|6865.1|6880.7|6865.7|6879.6|6864.6|10
1736160610000|2025-01-06 10:50:10|6880.9|6865.9|6881.6|6866.6|6881.6|6866.6|6880.9|6865.9|1
1736160620000|2025-01-06 10:50:20|6882.1|6867.1|6882.3|6867.3|6882.3|6867.3|6882.1|6867.1|0
1736160690000|2025-01-06 10:51:30|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1736160700000|2025-01-06 10:51:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1736160720000|2025-01-06 10:52:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1736160740000|2025-01-06 10:52:20|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1736160800000|2025-01-06 10:53:20|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|6
1736160810000|2025-01-06 10:53:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736160820000|2025-01-06 10:53:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1736160860000|2025-01-06 10:54:20|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736160880000|2025-01-06 10:54:40|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736160910000|2025-01-06 10:55:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736160990000|2025-01-06 10:56:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1736161030000|2025-01-06 10:57:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|1
1736161050000|2025-01-06 10:57:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1736161090000|2025-01-06 10:58:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736161140000|2025-01-06 10:59:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736161170000|2025-01-06 10:59:30|6882.1|6867.1|6881.3|6866.3|6882.1|6867.1|6881.3|6866.3|1
1736161180000|2025-01-06 10:59:40|6881.6|6866.6|6881.8|6866.8|6881.8|6866.8|6881.6|6866.6|1
1736161190000|2025-01-06 10:59:50|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6882.3|6867.3|2
1736161200000|2025-01-06 11:00:00|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6882.3|6867.3|2
1736161220000|2025-01-06 11:00:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1736161230000|2025-01-06 11:00:30|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|0
1736161240000|2025-01-06 11:00:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736161260000|2025-01-06 11:01:00|6882.1|6867.1|6884.1|6869.1|6884.1|6869.1|6881.6|6866.6|5
1736161270000|2025-01-06 11:01:10|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1736161300000|2025-01-06 11:01:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.3|6869.3|0
1736161310000|2025-01-06 11:01:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.6|6869.6|0
1736161320000|2025-01-06 11:02:00|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6883.8|6868.8|0
1736161340000|2025-01-06 11:02:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1736161350000|2025-01-06 11:02:30|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1736161360000|2025-01-06 11:02:40|6883.6|6868.6|6883.6|6868.6|6883.8|6868.8|6883.6|6868.6|0
1736161390000|2025-01-06 11:03:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1736161430000|2025-01-06 11:03:50|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736161590000|2025-01-06 11:06:30|6884|6869|6884.1|6869.1|6884.6|6869.6|6884|6869|0
1736161600000|2025-01-06 11:06:40|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6884.6|6869.6|0
1736161610000|2025-01-06 11:06:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|1
1736161620000|2025-01-06 11:07:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736161670000|2025-01-06 11:07:50|6886.8|6871.8|6886.4|6871.4|6886.8|6871.8|6886.4|6871.4|1
1736161680000|2025-01-06 11:08:00|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1736161690000|2025-01-06 11:08:10|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|0
1736161730000|2025-01-06 11:08:50|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|1
1736161770000|2025-01-06 11:09:30|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|3
1736161780000|2025-01-06 11:09:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1736161790000|2025-01-06 11:09:50|6885.5|6870.5|6884.3|6869.3|6885.5|6870.5|6884.3|6869.3|2
1736161800000|2025-01-06 11:10:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736161860000|2025-01-06 11:11:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1736161980000|2025-01-06 11:13:00|6886.3|6871.3|6886.1|6871.1|6886.3|6871.3|6886.1|6871.1|0
1736161990000|2025-01-06 11:13:10|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1736162050000|2025-01-06 11:14:10|6888.3|6873.3|6888.6|6873.6|6888.6|6873.6|6888.3|6873.3|2
1736162060000|2025-01-06 11:14:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1736162100000|2025-01-06 11:15:00|6889.7|6874.7|6890.6|6875.6|6890.6|6875.6|6889.7|6874.7|3
1736162120000|2025-01-06 11:15:20|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1736162150000|2025-01-06 11:15:50|6890.3|6875.3|6890.1|6875.1|6890.3|6875.3|6890.1|6875.1|6
1736162160000|2025-01-06 11:16:00|6889.9|6874.9|6889.9|6874.9|6890.1|6875.1|6889.9|6874.9|0
1736162190000|2025-01-06 11:16:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1736162200000|2025-01-06 11:16:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1736162250000|2025-01-06 11:17:30|6888.9|6873.9|6890.6|6875.6|6890.6|6875.6|6888.8|6873.8|3
1736162260000|2025-01-06 11:17:40|6890.1|6875.1|6891.1|6876.1|6891.1|6876.1|6890.1|6875.1|1
1736162270000|2025-01-06 11:17:50|6890.8|6875.8|6889.1|6874.1|6890.8|6875.8|6889.1|6874.1|2
1736162280000|2025-01-06 11:18:00|6889.3|6874.3|6889.6|6874.6|6889.6|6874.6|6889.3|6874.3|0
1736162340000|2025-01-06 11:19:00|6889.1|6874.1|6889.4|6874.4|6889.6|6874.6|6889.1|6874.1|0
1736162350000|2025-01-06 11:19:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1736162470000|2025-01-06 11:21:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736162500000|2025-01-06 11:21:40|6890.1|6875.1|6890.9|6875.9|6890.9|6875.9|6890.1|6875.1|5
1736162520000|2025-01-06 11:22:00|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1736162530000|2025-01-06 11:22:10|6893.4|6878.4|6892.4|6877.4|6893.6|6878.6|6892.4|6877.4|34
1736162540000|2025-01-06 11:22:20|6892.8|6877.8|6893.9|6878.9|6894.1|6879.1|6892.8|6877.8|2
1736162580000|2025-01-06 11:23:00|6893.8|6878.8|6893.9|6878.9|6894.1|6879.1|6893.6|6878.6|0
1736162610000|2025-01-06 11:23:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1736162630000|2025-01-06 11:23:50|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|2
1736162640000|2025-01-06 11:24:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1736162650000|2025-01-06 11:24:10|6894.3|6879.3|6893.6|6878.6|6894.3|6879.3|6893.4|6878.4|2
1736162670000|2025-01-06 11:24:30|6893.9|6878.9|6894.3|6879.3|6894.4|6879.4|6893.9|6878.9|4
1736162680000|2025-01-06 11:24:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|3
1736162690000|2025-01-06 11:24:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|4
1736162700000|2025-01-06 11:25:00|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|16
1736162710000|2025-01-06 11:25:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1736162720000|2025-01-06 11:25:20|6897.3|6882.3|6897.6|6882.6|6897.6|6882.6|6897.3|6882.3|3
1736162730000|2025-01-06 11:25:30|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1736162740000|2025-01-06 11:25:40|6895.4|6880.4|6895.6|6880.6|6895.6|6880.6|6895.3|6880.3|0
1736162760000|2025-01-06 11:26:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|1
1736162770000|2025-01-06 11:26:10|6896.6|6881.6|6897.3|6882.3|6897.3|6882.3|6896.6|6881.6|1
1736162800000|2025-01-06 11:26:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1736162810000|2025-01-06 11:26:50|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|2
1736162820000|2025-01-06 11:27:00|6893.1|6878.1|6895.1|6880.1|6895.1|6880.1|6893.1|6878.1|3
1736162830000|2025-01-06 11:27:10|6894.8|6879.8|6896.3|6881.3|6896.3|6881.3|6894.8|6879.8|1
1736162870000|2025-01-06 11:27:50|6897.1|6882.1|6897.8|6882.8|6897.8|6882.8|6897.1|6882.1|3
1736162880000|2025-01-06 11:28:00|6898.1|6883.1|6898.3|6883.3|6898.3|6883.3|6898.1|6883.1|4
1736162940000|2025-01-06 11:29:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1736162950000|2025-01-06 11:29:10|6899.4|6884.4|6899.6|6884.6|6899.6|6884.6|6899.4|6884.4|2
1736162960000|2025-01-06 11:29:20|6900|6885|6900|6885|6900|6885|6900|6885|1
1736162970000|2025-01-06 11:29:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1736162980000|2025-01-06 11:29:40|6900.1|6885.1|6900.3|6885.3|6900.3|6885.3|6900.1|6885.1|1
1736163020000|2025-01-06 11:30:20|||||||||1
1736163030000|2025-01-06 11:30:30|||||||||1
1736163050000|2025-01-06 11:30:50|6900.1|6885.1|6900.3|6885.3|6900.3|6885.3|6900.1|6885.1|3
1736163080000|2025-01-06 11:31:20|6900.1|6885.1|6900.8|6885.8|6900.8|6885.8|6900.1|6885.1|1
1736163100000|2025-01-06 11:31:40|||||||||3
1736163120000|2025-01-06 11:32:00|6902.8|6887.8|6903.8|6888.8|6905.6|6890.6|6902.8|6887.8|39
1736163130000|2025-01-06 11:32:10|6903.3|6888.3|6902.6|6887.6|6903.3|6888.3|6902.6|6887.6|6
1736163140000|2025-01-06 11:32:20|6903.1|6888.1|6904.3|6889.3|6904.3|6889.3|6903.1|6888.1|1
1736163160000|2025-01-06 11:32:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1736163180000|2025-01-06 11:33:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|11
1736163190000|2025-01-06 11:33:10|6908.3|6893.3|6909.5|6894.5|6909.5|6894.5|6908.3|6893.3|21
1736163200000|2025-01-06 11:33:20|||||||||2
1736163210000|2025-01-06 11:33:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|4
1736163220000|2025-01-06 11:33:40|6909.5|6894.5|6909.3|6894.3|6909.5|6894.5|6909.3|6894.3|21
1736163230000|2025-01-06 11:33:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|7
1736163240000|2025-01-06 11:34:00|6911.3|6896.3|6912|6897|6912.5|6897.5|6911.3|6896.3|9
1736163250000|2025-01-06 11:34:10|6911.8|6896.8|6911.5|6896.5|6911.8|6896.8|6909.8|6894.8|8
1736163260000|2025-01-06 11:34:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1736163270000|2025-01-06 11:34:30|6911.8|6896.8|6913|6898|6913|6898|6911.8|6896.8|8
1736163280000|2025-01-06 11:34:40|6912.7|6897.7|6912.5|6897.5|6912.7|6897.7|6912.3|6897.3|5
1736163290000|2025-01-06 11:34:50|6912.3|6897.3|6912.3|6897.3|6912.5|6897.5|6912.3|6897.3|6
1736163300000|2025-01-06 11:35:00|6912|6897|6913|6898|6913|6898|6911.5|6896.5|8
1736163310000|2025-01-06 11:35:10|6912|6897|6912.5|6897.5|6912.5|6897.5|6910.8|6895.8|6
1736163320000|2025-01-06 11:35:20|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|14
1736163330000|2025-01-06 11:35:30|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|2
1736163340000|2025-01-06 11:35:40|6912.5|6897.5|6912.7|6897.7|6913.7|6898.7|6912.5|6897.5|3
1736163350000|2025-01-06 11:35:50|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1736163360000|2025-01-06 11:36:00|6913|6898|6912|6897|6913|6898|6911|6896|5
1736163370000|2025-01-06 11:36:10|6913|6898|6913.2|6898.2|6913.2|6898.2|6913|6898|11
1736163390000|2025-01-06 11:36:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|23
1736163400000|2025-01-06 11:36:40|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6
1736163410000|2025-01-06 11:36:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|1
1736163420000|2025-01-06 11:37:00|||||||||3
1736163430000|2025-01-06 11:37:10|6911.5|6896.5|6909.3|6894.3|6911.5|6896.5|6909.3|6894.3|1
1736163440000|2025-01-06 11:37:20|6909.5|6894.5|6910|6895|6910.5|6895.5|6909.5|6894.5|2
1736163450000|2025-01-06 11:37:30|6910.3|6895.3|6910|6895|6910.3|6895.3|6910|6895|2
1736163470000|2025-01-06 11:37:50|6910.3|6895.3|6912.2|6897.2|6912.2|6897.2|6910.3|6895.3|2
1736163480000|2025-01-06 11:38:00|6913|6898|6914.3|6899.3|6914.3|6899.3|6913|6898|3
1736163490000|2025-01-06 11:38:10|6914.5|6899.5|6913.3|6898.3|6914.5|6899.5|6913.3|6898.3|2
1736163510000|2025-01-06 11:38:30|6913|6898|6913.8|6898.8|6913.8|6898.8|6912.8|6897.8|2
1736163540000|2025-01-06 11:39:00|6913.5|6898.5|6913|6898|6913.5|6898.5|6912.3|6897.3|2
1736163550000|2025-01-06 11:39:10|6912.5|6897.5|6911|6896|6912.5|6897.5|6911|6896|6
1736163560000|2025-01-06 11:39:20|6911.2|6896.2|6910.7|6895.7|6911.2|6896.2|6910.7|6895.7|1
1736163570000|2025-01-06 11:39:30|6911|6896|6911|6896|6911|6896|6911|6896|0
1736163590000|2025-01-06 11:39:50|||||||||1
1736163600000|2025-01-06 11:40:00|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1736163610000|2025-01-06 11:40:10|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|1
1736163620000|2025-01-06 11:40:20|6912|6897|6912.2|6897.2|6912.2|6897.2|6912|6897|1
1736163630000|2025-01-06 11:40:30|6912|6897|6912.2|6897.2|6912.2|6897.2|6912|6897|2
1736163640000|2025-01-06 11:40:40|||||||||1
1736163650000|2025-01-06 11:40:50|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|1
1736163660000|2025-01-06 11:41:00|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|0
1736163670000|2025-01-06 11:41:10|||||||||1
1736163690000|2025-01-06 11:41:30|6913.7|6898.7|6912.5|6897.5|6913.7|6898.7|6911.8|6896.8|2
1736163700000|2025-01-06 11:41:40|6912|6897|6912|6897|6912|6897|6911.5|6896.5|2
1736163710000|2025-01-06 11:41:50|6912.3|6897.3|6909.5|6894.5|6912.3|6897.3|6909.5|6894.5|7
1736163720000|2025-01-06 11:42:00|6910|6895|6910.3|6895.3|6910.3|6895.3|6910|6895|6
1736163730000|2025-01-06 11:42:10|||||||||2
1736163740000|2025-01-06 11:42:20|6910.8|6895.8|6910.2|6895.2|6911.3|6896.3|6910.2|6895.2|21
1736163750000|2025-01-06 11:42:30|6910.5|6895.5|6909.3|6894.3|6910.5|6895.5|6909.3|6894.3|2
1736163760000|2025-01-06 11:42:40|6910.5|6895.5|6911|6896|6911.3|6896.3|6910.5|6895.5|9
1736163780000|2025-01-06 11:43:00|6911.8|6896.8|6913.2|6898.2|6913.2|6898.2|6911.8|6896.8|2
1736163790000|2025-01-06 11:43:10|6913.5|6898.5|6913.3|6898.3|6913.5|6898.5|6913.3|6898.3|0
1736163800000|2025-01-06 11:43:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1736163820000|2025-01-06 11:43:40|||||||||1
1736163840000|2025-01-06 11:44:00|6913.7|6898.7|6914|6899|6914|6899|6913.7|6898.7|1
1736163850000|2025-01-06 11:44:10|||||||||1
1736163860000|2025-01-06 11:44:20|||||||||1
1736163870000|2025-01-06 11:44:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|2
1736163880000|2025-01-06 11:44:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736163900000|2025-01-06 11:45:00|6915|6900|6915|6900|6915|6900|6915|6900|1
1736163910000|2025-01-06 11:45:10|||||||||2
1736163920000|2025-01-06 11:45:20|||||||||2
1736163930000|2025-01-06 11:45:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|3
1736163940000|2025-01-06 11:45:40|6915|6900|6915|6900|6915|6900|6915|6900|1
1736163950000|2025-01-06 11:45:50|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.3|6899.3|4
1736163960000|2025-01-06 11:46:00|6913.4|6898.4|6912.7|6897.7|6913.4|6898.4|6911.7|6896.7|8
1736163970000|2025-01-06 11:46:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1736163990000|2025-01-06 11:46:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1736164000000|2025-01-06 11:46:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914|6899|4
1736164010000|2025-01-06 11:46:50|6914.7|6899.7|6913.5|6898.5|6915|6900|6913.5|6898.5|1
1736164070000|2025-01-06 11:47:50|||||||||1
1736164080000|2025-01-06 11:48:00|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|1
1736164090000|2025-01-06 11:48:10|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736164100000|2025-01-06 11:48:20|||||||||6
1736164130000|2025-01-06 11:48:50|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|5
1736164140000|2025-01-06 11:49:00|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|1
1736164150000|2025-01-06 11:49:10|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6909.8|6894.8|1
1736164160000|2025-01-06 11:49:20|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|1
1736164210000|2025-01-06 11:50:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1736164220000|2025-01-06 11:50:20|6911.6|6896.6|6912.3|6897.3|6912.5|6897.5|6911.6|6896.6|1
1736164230000|2025-01-06 11:50:30|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|0
1736164240000|2025-01-06 11:50:40|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1736164250000|2025-01-06 11:50:50|6912.5|6897.5|6912.5|6897.5|6912.7|6897.7|6912.5|6897.5|0
1736164260000|2025-01-06 11:51:00|||||||||1
1736164320000|2025-01-06 11:52:00|6913|6898|6913.5|6898.5|6913.5|6898.5|6913|6898|2
1736164330000|2025-01-06 11:52:10|6913.2|6898.2|6912.8|6897.8|6913.2|6898.2|6912.8|6897.8|1
1736164380000|2025-01-06 11:53:00|6913|6898|6914.2|6899.2|6914.2|6899.2|6913|6898|2
1736164390000|2025-01-06 11:53:10|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|0
1736164410000|2025-01-06 11:53:30|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|0
1736164420000|2025-01-06 11:53:40|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|1
1736164430000|2025-01-06 11:53:50|6913.7|6898.7|6913|6898|6913.7|6898.7|6913|6898|1
1736164440000|2025-01-06 11:54:00|6913.3|6898.3|6913.7|6898.7|6913.7|6898.7|6913.3|6898.3|1
1736164450000|2025-01-06 11:54:10|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|0
1736164460000|2025-01-06 11:54:20|6913.2|6898.2|6912.5|6897.5|6913.2|6898.2|6912.5|6897.5|3
1736164470000|2025-01-06 11:54:30|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1736164480000|2025-01-06 11:54:40|6911.7|6896.7|6910.5|6895.5|6911.7|6896.7|6910.5|6895.5|5
1736164490000|2025-01-06 11:54:50|6911.3|6896.3|6912.3|6897.3|6912.8|6897.8|6911.1|6896.1|7
1736164500000|2025-01-06 11:55:00|6911.8|6896.8|6912.3|6897.3|6912.8|6897.8|6911.8|6896.8|3
1736164520000|2025-01-06 11:55:20|6911.5|6896.5|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|6
1736164540000|2025-01-06 11:55:40|6910.6|6895.6|6910.3|6895.3|6910.6|6895.6|6910.3|6895.3|0
1736164630000|2025-01-06 11:57:10|6910.6|6895.6|6910.8|6895.8|6910.8|6895.8|6910.6|6895.6|1
1736164640000|2025-01-06 11:57:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|26
1736164650000|2025-01-06 11:57:30|6913.8|6898.8|6913.3|6898.3|6914|6899|6913.3|6898.3|5
1736164660000|2025-01-06 11:57:40|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164670000|2025-01-06 11:57:50|6911.5|6896.5|6911.8|6896.8|6911.8|6896.8|6911.5|6896.5|1
1736164680000|2025-01-06 11:58:00|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164690000|2025-01-06 11:58:10|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1736164700000|2025-01-06 11:58:20|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164710000|2025-01-06 11:58:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1736164750000|2025-01-06 11:59:10|6913.8|6898.8|6914.8|6899.8|6914.8|6899.8|6913.8|6898.8|1
1736164760000|2025-01-06 11:59:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|1
1736164770000|2025-01-06 11:59:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1736164780000|2025-01-06 11:59:40|6912.8|6897.8|6914.5|6899.5|6914.5|6899.5|6912.8|6897.8|14
1736164790000|2025-01-06 11:59:50|6914.8|6899.8|6915|6900|6915|6900|6914.8|6899.8|2
1736164800000|2025-01-06 12:00:00|6916.3|6901.3|6920.7|6905.7|6921.7|6906.7|6916.3|6901.3|37
1736164810000|2025-01-06 12:00:10|6918.7|6903.7|6919.7|6904.7|6920.5|6905.5|6918.7|6903.7|9
1736164830000|2025-01-06 12:00:30|6920|6905|6916.8|6901.8|6920|6905|6915.3|6900.3|4
1736164850000|2025-01-06 12:00:50|6917.3|6902.3|6918.7|6903.7|6918.7|6903.7|6917.3|6902.3|3
1736164860000|2025-01-06 12:01:00|6920|6905|6920|6905|6920|6905|6920|6905|1
1736164870000|2025-01-06 12:01:10|||||||||2
1736164900000|2025-01-06 12:01:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1736164910000|2025-01-06 12:01:50|6920|6905|6920|6905|6920|6905|6920|6905|0
1736164920000|2025-01-06 12:02:00|6920.7|6905.7|6921.7|6906.7|6921.7|6906.7|6920.7|6905.7|6
1736164930000|2025-01-06 12:02:10|||||||||1
1736164970000|2025-01-06 12:02:50|6920.9|6905.9|6920|6905|6920.9|6905.9|6920|6905|1
1736164990000|2025-01-06 12:03:10|6918.8|6903.8|6920|6905|6920|6905|6918.3|6903.3|3
1736165020000|2025-01-06 12:03:40|||||||||5
1736165030000|2025-01-06 12:03:50|6918|6903|6918|6903|6918|6903|6918|6903|2
1736165040000|2025-01-06 12:04:00|6917.5|6902.5|6916|6901|6917.5|6902.5|6916|6901|1
1736165070000|2025-01-06 12:04:30|6915.5|6900.5|6914.8|6899.8|6915.5|6900.5|6914.8|6899.8|4
1736165080000|2025-01-06 12:04:40|||||||||1
1736165090000|2025-01-06 12:04:50|6914.5|6899.5|6914.3|6899.3|6914.5|6899.5|6912.3|6897.3|9
1736165120000|2025-01-06 12:05:20|6914.8|6899.8|6915.5|6900.5|6915.5|6900.5|6914.8|6899.8|1
1736165130000|2025-01-06 12:05:30|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1736165180000|2025-01-06 12:06:20|6915.7|6900.7|6916|6901|6916|6901|6915.7|6900.7|1
1736165210000|2025-01-06 12:06:50|6913|6898|6912.3|6897.3|6913|6898|6912.3|6897.3|1
1736165220000|2025-01-06 12:07:00|6911.3|6896.3|6912|6897|6912|6897|6911.3|6896.3|0
1736165230000|2025-01-06 12:07:10|6914|6899|6912.3|6897.3|6914|6899|6912|6897|2
1736165240000|2025-01-06 12:07:20|6912.5|6897.5|6911.1|6896.1|6913|6898|6911.1|6896.1|3
1736165250000|2025-01-06 12:07:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1736165260000|2025-01-06 12:07:40|6911.3|6896.3|6912.8|6897.8|6912.8|6897.8|6911.3|6896.3|1
1736165270000|2025-01-06 12:07:50|6913.3|6898.3|6913.8|6898.8|6913.8|6898.8|6913.1|6898.1|2
1736165280000|2025-01-06 12:08:00|6914.3|6899.3|6914.5|6899.5|6914.8|6899.8|6914.3|6899.3|2
1736165310000|2025-01-06 12:08:30|6913|6898|6913.3|6898.3|6913.3|6898.3|6913|6898|5
1736165320000|2025-01-06 12:08:40|6913.8|6898.8|6914|6899|6914|6899|6913.3|6898.3|1
1736165340000|2025-01-06 12:09:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736165350000|2025-01-06 12:09:10|6915|6900|6915|6900|6915|6900|6915|6900|0
1736165360000|2025-01-06 12:09:20|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914|6899|1
1736165400000|2025-01-06 12:10:00|6915|6900|6915|6900|6915|6900|6915|6900|0
1736165420000|2025-01-06 12:10:20|||||||||1
1736165430000|2025-01-06 12:10:30|6915.6|6900.6|6916.3|6901.3|6916.3|6901.3|6915.6|6900.6|3
1736165440000|2025-01-06 12:10:40|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1736165450000|2025-01-06 12:10:50|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|0
1736165460000|2025-01-06 12:11:00|||||||||1
1736165470000|2025-01-06 12:11:10|6917.5|6902.5|6917.5|6902.5|6918.3|6903.3|6917.5|6902.5|3
1736165500000|2025-01-06 12:11:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1736165520000|2025-01-06 12:12:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|1
1736165560000|2025-01-06 12:12:40|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|5
1736165580000|2025-01-06 12:13:00|6915.3|6900.3|6917.3|6902.3|6917.3|6902.3|6915.3|6900.3|2
1736165640000|2025-01-06 12:14:00|6918.3|6903.3|6916.3|6901.3|6918.3|6903.3|6916.3|6901.3|3
1736165650000|2025-01-06 12:14:10|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165670000|2025-01-06 12:14:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1736165690000|2025-01-06 12:14:50|||||||||1
1736165700000|2025-01-06 12:15:00|||||||||1
1736165710000|2025-01-06 12:15:10|6916|6901|6916|6901|6916|6901|6916|6901|2
1736165730000|2025-01-06 12:15:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|2
1736165760000|2025-01-06 12:16:00|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165770000|2025-01-06 12:16:10|||||||||1
1736165800000|2025-01-06 12:16:40|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1736165900000|2025-01-06 12:18:20|||||||||3
1736165920000|2025-01-06 12:18:40|||||||||6
1736165930000|2025-01-06 12:18:50|||||||||1
1736165940000|2025-01-06 12:19:00|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|3
1736165950000|2025-01-06 12:19:10|6915.9|6900.9|6914.8|6899.8|6915.9|6900.9|6913.8|6898.8|3
1736165960000|2025-01-06 12:19:20|6915|6900|6916.3|6901.3|6916.3|6901.3|6915|6900|1
1736165970000|2025-01-06 12:19:30|||||||||1
1736165980000|2025-01-06 12:19:40|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165990000|2025-01-06 12:19:50|||||||||1
1736166010000|2025-01-06 12:20:10|6915.5|6900.5|6915|6900|6915.5|6900.5|6914.3|6899.3|1
1736166020000|2025-01-06 12:20:20|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|0
1736166030000|2025-01-06 12:20:30|6915|6900|6915|6900|6915|6900|6915|6900|0
1736166120000|2025-01-06 12:22:00|6915.5|6900.5|6914.5|6899.5|6915.5|6900.5|6914.5|6899.5|2
1736166140000|2025-01-06 12:22:20|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|3
1736166160000|2025-01-06 12:22:40|6911.4|6896.4|6911.6|6896.6|6911.6|6896.6|6911.4|6896.4|8
1736166170000|2025-01-06 12:22:50|||||||||12
1736166180000|2025-01-06 12:23:00|6911|6896|6910.5|6895.5|6911|6896|6910.5|6895.5|1
1736166190000|2025-01-06 12:23:10|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736166210000|2025-01-06 12:23:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|5
1736166220000|2025-01-06 12:23:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|12
1736166230000|2025-01-06 12:23:50|6909.9|6894.9|6910.1|6895.1|6911.4|6896.4|6909.6|6894.6|5
1736166240000|2025-01-06 12:24:00|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1736166250000|2025-01-06 12:24:10|6909.9|6894.9|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|7
1736166260000|2025-01-06 12:24:20|||||||||1
1736166270000|2025-01-06 12:24:30|6911.1|6896.1|6911.4|6896.4|6911.4|6896.4|6911.1|6896.1|3
1736166280000|2025-01-06 12:24:40|6910.8|6895.8|6908.4|6893.4|6910.8|6895.8|6908.4|6893.4|5
1736166290000|2025-01-06 12:24:50|6908.6|6893.6|6909.1|6894.1|6909.4|6894.4|6908.6|6893.6|0
1736166300000|2025-01-06 12:25:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1736166310000|2025-01-06 12:25:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1736166320000|2025-01-06 12:25:20|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|1
1736166340000|2025-01-06 12:25:40|6909.3|6894.3|6909.6|6894.6|6909.6|6894.6|6909.3|6894.3|0
1736166360000|2025-01-06 12:26:00|6910.4|6895.4|6909.4|6894.4|6910.4|6895.4|6909.4|6894.4|1
1736166370000|2025-01-06 12:26:10|6909.8|6894.8|6910.9|6895.9|6910.9|6895.9|6909.8|6894.8|0
1736166390000|2025-01-06 12:26:30|6911.9|6896.9|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|4
1736166400000|2025-01-06 12:26:40|||||||||2
1736166430000|2025-01-06 12:27:10|6911.6|6896.6|6910.7|6895.7|6911.6|6896.6|6910.7|6895.7|4
1736166440000|2025-01-06 12:27:20|6910.9|6895.9|6911.1|6896.1|6911.1|6896.1|6910.9|6895.9|0
1736166450000|2025-01-06 12:27:30|6910.6|6895.6|6910.4|6895.4|6910.6|6895.6|6910.4|6895.4|0
1736166490000|2025-01-06 12:28:10|6911.6|6896.6|6912.1|6897.1|6912.1|6897.1|6911.6|6896.6|2
1736166500000|2025-01-06 12:28:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|3
1736166520000|2025-01-06 12:28:40|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6913.6|6898.6|2
1736166540000|2025-01-06 12:29:00|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|0
1736166550000|2025-01-06 12:29:10|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1736166600000|2025-01-06 12:30:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|1
1736166620000|2025-01-06 12:30:20|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|1
1736166630000|2025-01-06 12:30:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736166670000|2025-01-06 12:31:10|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166680000|2025-01-06 12:31:20|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736166690000|2025-01-06 12:31:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1736166720000|2025-01-06 12:32:00|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|1
1736166730000|2025-01-06 12:32:10|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166740000|2025-01-06 12:32:20|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166750000|2025-01-06 12:32:30|6915.1|6900.1|6915.4|6900.4|6915.4|6900.4|6915.1|6900.1|0
1736166760000|2025-01-06 12:32:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|2
1736166770000|2025-01-06 12:32:50|6915.3|6900.3|6915.9|6900.9|6916.1|6901.1|6915.3|6900.3|1
1736166780000|2025-01-06 12:33:00|6915.6|6900.6|6915.6|6900.6|6915.9|6900.9|6915.4|6900.4|2
1736166790000|2025-01-06 12:33:10|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.1|6900.1|2
1736166800000|2025-01-06 12:33:20|6915.4|6900.4|6912.1|6897.1|6915.4|6900.4|6912.1|6897.1|5
1736166810000|2025-01-06 12:33:30|6911.6|6896.6|6911.9|6896.9|6911.9|6896.9|6911.4|6896.4|1
1736166830000|2025-01-06 12:33:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736166840000|2025-01-06 12:34:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1736166900000|2025-01-06 12:35:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736166910000|2025-01-06 12:35:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736166940000|2025-01-06 12:35:40|6912.6|6897.6|6909.7|6894.7|6912.6|6897.6|6909.7|6894.7|2
1736166960000|2025-01-06 12:36:00|6911.1|6896.1|6912.1|6897.1|6912.1|6897.1|6911.1|6896.1|2
1736166970000|2025-01-06 12:36:10|6913.1|6898.1|6913.9|6898.9|6913.9|6898.9|6913.1|6898.1|1
1736166980000|2025-01-06 12:36:20|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1736166990000|2025-01-06 12:36:30|6913.9|6898.9|6913.6|6898.6|6913.9|6898.9|6913.6|6898.6|1
1736167000000|2025-01-06 12:36:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736167020000|2025-01-06 12:37:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|2
1736167030000|2025-01-06 12:37:10|6914.4|6899.4|6913.1|6898.1|6914.4|6899.4|6913.1|6898.1|3
1736167040000|2025-01-06 12:37:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736167060000|2025-01-06 12:37:40|||||||||1
1736167070000|2025-01-06 12:37:50|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736167080000|2025-01-06 12:38:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1736167090000|2025-01-06 12:38:10|6913.9|6898.9|6914.1|6899.1|6914.1|6899.1|6913.9|6898.9|0
1736167100000|2025-01-06 12:38:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|2
1736167120000|2025-01-06 12:38:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1736167140000|2025-01-06 12:39:00|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|5
1736167150000|2025-01-06 12:39:10|6912.7|6897.7|6910.6|6895.6|6912.7|6897.7|6910.2|6895.2|6
1736167170000|2025-01-06 12:39:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1736167180000|2025-01-06 12:39:40|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|2
1736167190000|2025-01-06 12:39:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|15
1736167200000|2025-01-06 12:40:00|6912.4|6897.4|6911.1|6896.1|6912.4|6897.4|6910.9|6895.9|5
1736167210000|2025-01-06 12:40:10|6911.4|6896.4|6912.1|6897.1|6913.6|6898.6|6911.4|6896.4|3
1736167220000|2025-01-06 12:40:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|2
1736167240000|2025-01-06 12:40:40|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|1
1736167270000|2025-01-06 12:41:10|6911.9|6896.9|6909.9|6894.9|6911.9|6896.9|6909.9|6894.9|4
1736167280000|2025-01-06 12:41:20|6909.7|6894.7|6910.1|6895.1|6910.1|6895.1|6909.7|6894.7|1
1736167290000|2025-01-06 12:41:30|6909.9|6894.9|6908.4|6893.4|6909.9|6894.9|6907.2|6892.2|9
1736167300000|2025-01-06 12:41:40|6908.7|6893.7|6909.7|6894.7|6909.7|6894.7|6908.7|6893.7|1
1736167310000|2025-01-06 12:41:50|6909.9|6894.9|6910.1|6895.1|6910.1|6895.1|6909.9|6894.9|0
1736167330000|2025-01-06 12:42:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1736167340000|2025-01-06 12:42:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736167350000|2025-01-06 12:42:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1736167360000|2025-01-06 12:42:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736167370000|2025-01-06 12:42:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1736167380000|2025-01-06 12:43:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736167410000|2025-01-06 12:43:30|6912.1|6897.1|6913.1|6898.1|6913.1|6898.1|6912.1|6897.1|0
1736167460000|2025-01-06 12:44:20|6913.4|6898.4|6913.6|6898.6|6914.1|6899.1|6913.4|6898.4|1
1736167480000|2025-01-06 12:44:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1736167490000|2025-01-06 12:44:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|1
1736167500000|2025-01-06 12:45:00|6913.9|6898.9|6914.2|6899.2|6914.7|6899.7|6913.9|6898.9|0
1736167520000|2025-01-06 12:45:20|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1736167530000|2025-01-06 12:45:30|6914.7|6899.7|6915.2|6900.2|6915.7|6900.7|6914.7|6899.7|1
1736167540000|2025-01-06 12:45:40|||||||||2
1736167560000|2025-01-06 12:46:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1736167570000|2025-01-06 12:46:10|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1736167580000|2025-01-06 12:46:20|6914.4|6899.4|6914.7|6899.7|6914.7|6899.7|6914.4|6899.4|6
1736167600000|2025-01-06 12:46:40|6914.4|6899.4|6914.2|6899.2|6914.4|6899.4|6914.2|6899.2|0
1736167610000|2025-01-06 12:46:50|6913.9|6898.9|6913.7|6898.7|6913.9|6898.9|6913.7|6898.7|4
1736167620000|2025-01-06 12:47:00|6913.9|6898.9|6913.7|6898.7|6913.9|6898.9|6913.7|6898.7|0
1736167630000|2025-01-06 12:47:10|6913.2|6898.2|6912.4|6897.4|6913.2|6898.2|6911.7|6896.7|7
1736167640000|2025-01-06 12:47:20|6912.2|6897.2|6912.9|6897.9|6912.9|6897.9|6912.2|6897.2|2
1736167650000|2025-01-06 12:47:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1736167660000|2025-01-06 12:47:40|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.4|6897.4|1
1736167680000|2025-01-06 12:48:00|6912.9|6897.9|6912.7|6897.7|6912.9|6897.9|6912.7|6897.7|0
1736167700000|2025-01-06 12:48:20|6911.7|6896.7|6911.9|6896.9|6911.9|6896.9|6911.7|6896.7|1
1736167710000|2025-01-06 12:48:30|6912.2|6897.2|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|0
1736167730000|2025-01-06 12:48:50|6910.7|6895.7|6907.4|6892.4|6910.7|6895.7|6907.4|6892.4|8
1736167740000|2025-01-06 12:49:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736167770000|2025-01-06 12:49:30|||||||||1
1736167790000|2025-01-06 12:49:50|6907.2|6892.2|6907.4|6892.4|6907.4|6892.4|6907.2|6892.2|0
1736167800000|2025-01-06 12:50:00|6907.2|6892.2|6909.7|6894.7|6909.7|6894.7|6907.2|6892.2|4
1736167820000|2025-01-06 12:50:20|6909|6894|6907.7|6892.7|6909|6894|6907.7|6892.7|1
1736167830000|2025-01-06 12:50:30|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736167880000|2025-01-06 12:51:20|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1736167900000|2025-01-06 12:51:40|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|2
1736167910000|2025-01-06 12:51:50|6908.4|6893.4|6907.2|6892.2|6908.4|6893.4|6906.9|6891.9|6
1736167920000|2025-01-06 12:52:00|6907.4|6892.4|6907.4|6892.4|6908.7|6893.7|6907.4|6892.4|2
1736167930000|2025-01-06 12:52:10|6907.7|6892.7|6908.4|6893.4|6908.4|6893.4|6907.7|6892.7|0
1736167950000|2025-01-06 12:52:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1736167960000|2025-01-06 12:52:40|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|3
1736167970000|2025-01-06 12:52:50|6908.9|6893.9|6909.2|6894.2|6909.2|6894.2|6908.9|6893.9|6
1736167980000|2025-01-06 12:53:00|6909.7|6894.7|6911.7|6896.7|6911.7|6896.7|6909.7|6894.7|1
1736168010000|2025-01-06 12:53:30|||||||||1
1736168020000|2025-01-06 12:53:40|6911.4|6896.4|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|2
1736168040000|2025-01-06 12:54:00|6911.2|6896.2|6911.7|6896.7|6911.7|6896.7|6911.2|6896.2|1
1736168050000|2025-01-06 12:54:10|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.7|6896.7|1
1736168100000|2025-01-06 12:55:00|6912.2|6897.2|6913.2|6898.2|6913.2|6898.2|6912.2|6897.2|0
1736168110000|2025-01-06 12:55:10|6914.2|6899.2|6913.9|6898.9|6914.2|6899.2|6913.9|6898.9|3
1736168130000|2025-01-06 12:55:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1736168150000|2025-01-06 12:55:50|6913.9|6898.9|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|1
1736168160000|2025-01-06 12:56:00|6913.9|6898.9|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|1
1736168230000|2025-01-06 12:57:10|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|3
1736168240000|2025-01-06 12:57:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|2
1736168250000|2025-01-06 12:57:30|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.7|6896.7|0
1736168260000|2025-01-06 12:57:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1736168300000|2025-01-06 12:58:20|6911.4|6896.4|6911.7|6896.7|6911.7|6896.7|6911.4|6896.4|0
1736168350000|2025-01-06 12:59:10|6905.4|6890.4|6905.9|6890.9|6906.4|6891.4|6904.6|6889.6|4
1736168360000|2025-01-06 12:59:20|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1736168370000|2025-01-06 12:59:30|6906.1|6891.1|6906.4|6891.4|6906.4|6891.4|6906.1|6891.1|1
1736168400000|2025-01-06 13:00:00|6909.1|6894.1|6908.7|6893.7|6910.4|6895.4|6908.4|6893.4|29
1736168410000|2025-01-06 13:00:10|6907.4|6892.4|6912.8|6897.8|6912.8|6897.8|6906.2|6891.2|74
1736168420000|2025-01-06 13:00:20|6913.9|6898.9|6918.1|6903.1|6920.6|6905.6|6913.9|6898.9|37
1736168430000|2025-01-06 13:00:30|6917.9|6902.9|6924.3|6909.3|6924.3|6909.3|6917.9|6902.9|59
1736168440000|2025-01-06 13:00:40|6924|6909|6918.8|6903.8|6924|6909|6918.3|6903.3|15
1736168450000|2025-01-06 13:00:50|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1736168460000|2025-01-06 13:01:00|6918.8|6903.8|6920.6|6905.6|6921.3|6906.3|6918.8|6903.8|24
1736168470000|2025-01-06 13:01:10|6919.1|6904.1|6919.1|6904.1|6920.6|6905.6|6919.1|6904.1|17
1736168480000|2025-01-06 13:01:20|6917.6|6902.6|6915.6|6900.6|6917.6|6902.6|6915.6|6900.6|2
1736168490000|2025-01-06 13:01:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|8
1736168500000|2025-01-06 13:01:40|6911.1|6896.1|6914.3|6899.3|6914.6|6899.6|6911.1|6896.1|7
1736168510000|2025-01-06 13:01:50|6914.8|6899.8|6916.3|6901.3|6916.3|6901.3|6914.8|6899.8|1
1736168520000|2025-01-06 13:02:00|6915.3|6900.3|6920|6905|6920|6905|6915.3|6900.3|8
1736168530000|2025-01-06 13:02:10|6920.6|6905.6|6922.3|6907.3|6922.3|6907.3|6920.3|6905.3|3
1736168540000|2025-01-06 13:02:20|6922.8|6907.8|6922.5|6907.5|6924.3|6909.3|6922.5|6907.5|3
1736168550000|2025-01-06 13:02:30|6923|6908|6924.1|6909.1|6925.3|6910.3|6923|6908|9
1736168560000|2025-01-06 13:02:40|6924.3|6909.3|6922.3|6907.3|6924.8|6909.8|6922.3|6907.3|15
1736168570000|2025-01-06 13:02:50|6921.8|6906.8|6921.6|6906.6|6921.8|6906.8|6921.6|6906.6|2
1736168580000|2025-01-06 13:03:00|6921.3|6906.3|6921.1|6906.1|6921.8|6906.8|6920.8|6905.8|15
1736168590000|2025-01-06 13:03:10|6921.9|6906.9|6921.1|6906.1|6921.9|6906.9|6921.1|6906.1|2
1736168600000|2025-01-06 13:03:20|6921.3|6906.3|6921.6|6906.6|6922.1|6907.1|6921.3|6906.3|2
1736168620000|2025-01-06 13:03:40|6922.3|6907.3|6923.1|6908.1|6923.1|6908.1|6922.1|6907.1|2
1736168630000|2025-01-06 13:03:50|6923.6|6908.6|6923.4|6908.4|6923.6|6908.6|6923.4|6908.4|8
1736168640000|2025-01-06 13:04:00|6923.1|6908.1|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|4
1736168650000|2025-01-06 13:04:10|6923.8|6908.8|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|4
1736168660000|2025-01-06 13:04:20|6922.6|6907.6|6923.1|6908.1|6923.1|6908.1|6922.6|6907.6|1
1736168670000|2025-01-06 13:04:30|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1736168680000|2025-01-06 13:04:40|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1736168690000|2025-01-06 13:04:50|6922.9|6907.9|6922.1|6907.1|6923.1|6908.1|6921.9|6906.9|4
1736168700000|2025-01-06 13:05:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|2
1736168710000|2025-01-06 13:05:10|6923.6|6908.6|6922.9|6907.9|6923.6|6908.6|6922.9|6907.9|2
1736168720000|2025-01-06 13:05:20|6921.9|6906.9|6919.7|6904.7|6921.9|6906.9|6916.7|6901.7|11
1736168730000|2025-01-06 13:05:30|6917.7|6902.7|6918.9|6903.9|6918.9|6903.9|6917.7|6902.7|4
1736168740000|2025-01-06 13:05:40|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1736168750000|2025-01-06 13:05:50|6919.7|6904.7|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|5
1736168760000|2025-01-06 13:06:00|6920.4|6905.4|6923.1|6908.1|6923.2|6908.2|6920.4|6905.4|7
1736168770000|2025-01-06 13:06:10|6922.9|6907.9|6922.1|6907.1|6922.9|6907.9|6922.1|6907.1|7
1736168780000|2025-01-06 13:06:20|6922.6|6907.6|6923.6|6908.6|6923.6|6908.6|6922.6|6907.6|3
1736168790000|2025-01-06 13:06:30|6923.2|6908.2|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|6
1736168800000|2025-01-06 13:06:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|2
1736168820000|2025-01-06 13:07:00|6923.6|6908.6|6924.1|6909.1|6925.6|6910.6|6923.6|6908.6|11
1736168830000|2025-01-06 13:07:10|6924.7|6909.7|6925.7|6910.7|6926.4|6911.4|6924.7|6909.7|5
1736168840000|2025-01-06 13:07:20|6924.9|6909.9|6923.2|6908.2|6924.9|6909.9|6922.9|6907.9|13
1736168850000|2025-01-06 13:07:30|6923.4|6908.4|6919.7|6904.7|6923.4|6908.4|6919.7|6904.7|1
1736168860000|2025-01-06 13:07:40|6919.4|6904.4|6920.2|6905.2|6920.4|6905.4|6919.2|6904.2|1
1736168870000|2025-01-06 13:07:50|6919.9|6904.9|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|3
1736168880000|2025-01-06 13:08:00|6920.9|6905.9|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|1
1736168890000|2025-01-06 13:08:10|6920.4|6905.4|6919.7|6904.7|6920.4|6905.4|6919.7|6904.7|9
1736168910000|2025-01-06 13:08:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.7|6902.7|3
1736168920000|2025-01-06 13:08:40|6917.1|6902.1|6914.9|6899.9|6917.1|6902.1|6914.7|6899.7|14
1736168930000|2025-01-06 13:08:50|6915.2|6900.2|6916.2|6901.2|6916.2|6901.2|6914.7|6899.7|1
1736168940000|2025-01-06 13:09:00|6917.2|6902.2|6921.1|6906.1|6921.1|6906.1|6917.2|6902.2|13
1736168950000|2025-01-06 13:09:10|6919.9|6904.9|6922.9|6907.9|6922.9|6907.9|6918.9|6903.9|8
1736168960000|2025-01-06 13:09:20|6922.2|6907.2|6922.1|6907.1|6922.2|6907.2|6920.9|6905.9|10
1736168980000|2025-01-06 13:09:40|6921.6|6906.6|6920.6|6905.6|6921.6|6906.6|6920.4|6905.4|5
1736168990000|2025-01-06 13:09:50|6919.4|6904.4|6918.6|6903.6|6919.4|6904.4|6918.6|6903.6|1
1736169000000|2025-01-06 13:10:00|6919.4|6904.4|6920.6|6905.6|6921.1|6906.1|6919.4|6904.4|2
1736169010000|2025-01-06 13:10:10|6920.4|6905.4|6920.7|6905.7|6920.7|6905.7|6920.4|6905.4|0
1736169020000|2025-01-06 13:10:20|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1736169040000|2025-01-06 13:10:40|6919.1|6904.1|6917.7|6902.7|6919.1|6904.1|6917.7|6902.7|1
1736169050000|2025-01-06 13:10:50|||||||||1
1736169060000|2025-01-06 13:11:00|6917.4|6902.4|6916.7|6901.7|6917.4|6902.4|6916.7|6901.7|1
1736169070000|2025-01-06 13:11:10|6917.2|6902.2|6918.2|6903.2|6918.2|6903.2|6917.2|6902.2|1
1736169080000|2025-01-06 13:11:20|6918.7|6903.7|6917.7|6902.7|6918.7|6903.7|6917.7|6902.7|2
1736169100000|2025-01-06 13:11:40|6918.7|6903.7|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|3
1736169110000|2025-01-06 13:11:50|6920.8|6905.8|6922.2|6907.2|6922.9|6907.9|6920.8|6905.8|2
1736169120000|2025-01-06 13:12:00|6921.2|6906.2|6924.4|6909.4|6924.9|6909.9|6921.2|6906.2|21
1736169130000|2025-01-06 13:12:10|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1736169140000|2025-01-06 13:12:20|6924.7|6909.7|6923.2|6908.2|6924.7|6909.7|6923.2|6908.2|6
1736169150000|2025-01-06 13:12:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1736169170000|2025-01-06 13:12:50|6921.4|6906.4|6921.2|6906.2|6921.4|6906.4|6921.2|6906.2|1
1736169180000|2025-01-06 13:13:00|6920.2|6905.2|6922.6|6907.6|6922.6|6907.6|6920.2|6905.2|9
1736169190000|2025-01-06 13:13:10|6923.2|6908.2|6922.7|6907.7|6923.2|6908.2|6922.7|6907.7|2
1736169200000|2025-01-06 13:13:20|6922.4|6907.4|6923.1|6908.1|6923.1|6908.1|6922.4|6907.4|2
1736169220000|2025-01-06 13:13:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1736169230000|2025-01-06 13:13:50|||||||||3
1736169250000|2025-01-06 13:14:10|6923.6|6908.6|6923.1|6908.1|6923.7|6908.7|6922.9|6907.9|4
1736169270000|2025-01-06 13:14:30|6922.9|6907.9|6920.9|6905.9|6922.9|6907.9|6920.7|6905.7|1
1736169280000|2025-01-06 13:14:40|6920.2|6905.2|6920.4|6905.4|6920.4|6905.4|6920.2|6905.2|2
1736169290000|2025-01-06 13:14:50|6920.6|6905.6|6920.9|6905.9|6920.9|6905.9|6920.6|6905.6|1
1736169300000|2025-01-06 13:15:00|6918.7|6903.7|6923.2|6908.2|6923.2|6908.2|6918.7|6903.7|11
1736169310000|2025-01-06 13:15:10|6923.4|6908.4|6921.9|6906.9|6923.4|6908.4|6921.9|6906.9|4
1736169320000|2025-01-06 13:15:20|6922.1|6907.1|6920.2|6905.2|6922.1|6907.1|6920.2|6905.2|4
1736169330000|2025-01-06 13:15:30|6919.6|6904.6|6918.2|6903.2|6919.7|6904.7|6918.2|6903.2|2
1736169340000|2025-01-06 13:15:40|6916.4|6901.4|6917.7|6902.7|6917.7|6902.7|6916.4|6901.4|8
1736169350000|2025-01-06 13:15:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|3
1736169360000|2025-01-06 13:16:00|6919.2|6904.2|6919.2|6904.2|6919.4|6904.4|6919.2|6904.2|13
1736169370000|2025-01-06 13:16:10|6919.4|6904.4|6919.5|6904.5|6919.7|6904.7|6918.9|6903.9|11
1736169380000|2025-01-06 13:16:20|6919.2|6904.2|6911.8|6896.8|6919.2|6904.2|6911.5|6896.5|5
1736169390000|2025-01-06 13:16:30|6910.9|6895.9|6910.3|6895.3|6912|6897|6910.3|6895.3|5
1736169400000|2025-01-06 13:16:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1736169420000|2025-01-06 13:17:00|6908.3|6893.3|6907|6892|6908.3|6893.3|6907|6892|3
1736169430000|2025-01-06 13:17:10|6907.3|6892.3|6904|6889|6907.3|6892.3|6904|6889|3
1736169440000|2025-01-06 13:17:20|6903.3|6888.3|6904.8|6889.8|6904.8|6889.8|6903.3|6888.3|2
1736169460000|2025-01-06 13:17:40|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1736169470000|2025-01-06 13:17:50|6905|6890|6892.8|6877.8|6906|6891|6885.1|6870.1|9
1736169480000|2025-01-06 13:18:00|6893.1|6878.1|6897.1|6882.1|6897.6|6882.6|6893.1|6878.1|28
1736169490000|2025-01-06 13:18:10|6895.8|6880.8|6899.4|6884.4|6899.4|6884.4|6895.1|6880.1|8
1736169500000|2025-01-06 13:18:20|6899.1|6884.1|6900.9|6885.9|6901.7|6886.7|6899.1|6884.1|2
1736169510000|2025-01-06 13:18:30|6901.4|6886.4|6902.4|6887.4|6902.9|6887.9|6901.1|6886.1|8
1736169520000|2025-01-06 13:18:40|6903.1|6888.1|6905.4|6890.4|6905.4|6890.4|6903.1|6888.1|2
1736169530000|2025-01-06 13:18:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1736169540000|2025-01-06 13:19:00|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6903.7|6888.7|6
1736169550000|2025-01-06 13:19:10|6906.1|6891.1|6907.2|6892.2|6907.2|6892.2|6905.4|6890.4|4
1736169560000|2025-01-06 13:19:20|6907.4|6892.4|6908.1|6893.1|6908.1|6893.1|6907.4|6892.4|1
1736169570000|2025-01-06 13:19:30|6908.6|6893.6|6908.4|6893.4|6908.6|6893.6|6908.4|6893.4|1
1736169580000|2025-01-06 13:19:40|6908.1|6893.1|6905.6|6890.6|6908.1|6893.1|6905.4|6890.4|3
1736169590000|2025-01-06 13:19:50|6907.6|6892.6|6908.4|6893.4|6908.4|6893.4|6906.6|6891.6|7
1736169600000|2025-01-06 13:20:00|6908.1|6893.1|6905.9|6890.9|6908.1|6893.1|6905.7|6890.7|2
1736169610000|2025-01-06 13:20:10|6909.2|6894.2|6909|6894|6909.5|6894.5|6909|6894|2
1736169620000|2025-01-06 13:20:20|6909.5|6894.5|6909|6894|6909.5|6894.5|6909|6894|2
1736169630000|2025-01-06 13:20:30|6908.7|6893.7|6910.2|6895.2|6910.2|6895.2|6908.7|6893.7|2
1736169640000|2025-01-06 13:20:40|6909.5|6894.5|6910.6|6895.6|6910.6|6895.6|6909.5|6894.5|10
1736169650000|2025-01-06 13:20:50|6911.5|6896.5|6910.7|6895.7|6911.5|6896.5|6910.7|6895.7|2
1736169670000|2025-01-06 13:21:10|6911|6896|6911.2|6896.2|6912|6897|6909.7|6894.7|10
1736169680000|2025-01-06 13:21:20|6910.7|6895.7|6912.3|6897.3|6912.3|6897.3|6908.7|6893.7|4
1736169690000|2025-01-06 13:21:30|6911.7|6896.7|6912.2|6897.2|6912.7|6897.7|6911.5|6896.5|8
1736169700000|2025-01-06 13:21:40|6912|6897|6913.3|6898.3|6913.3|6898.3|6911.5|6896.5|29
1736169710000|2025-01-06 13:21:50|6913|6898|6911.3|6896.3|6913|6898|6911.3|6896.3|8
1736169720000|2025-01-06 13:22:00|||||||||1
1736169730000|2025-01-06 13:22:10|6912.1|6897.1|6913|6898|6913|6898|6912|6897|7
1736169740000|2025-01-06 13:22:20|6912.8|6897.8|6910.5|6895.5|6913.5|6898.5|6910.3|6895.3|17
1736169750000|2025-01-06 13:22:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1736169760000|2025-01-06 13:22:40|6910.5|6895.5|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|5
1736169780000|2025-01-06 13:23:00|6911|6896|6911.5|6896.5|6911.5|6896.5|6911|6896|12
1736169790000|2025-01-06 13:23:10|6911.8|6896.8|6911.7|6896.7|6911.8|6896.8|6911.2|6896.2|1
1736169800000|2025-01-06 13:23:20|||||||||1
1736169810000|2025-01-06 13:23:30|6912.3|6897.3|6913.4|6898.4|6914.7|6899.7|6912.3|6897.3|13
1736169820000|2025-01-06 13:23:40|6913|6898|6914|6899|6914|6899|6913|6898|4
1736169840000|2025-01-06 13:24:00|6914.5|6899.5|6913.7|6898.7|6914.5|6899.5|6913.7|6898.7|5
1736169850000|2025-01-06 13:24:10|6911|6896|6910.2|6895.2|6911|6896|6909.2|6894.2|12
1736169860000|2025-01-06 13:24:20|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1736169870000|2025-01-06 13:24:30|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|7
1736169890000|2025-01-06 13:24:50|6910|6895|6910|6895|6910|6895|6910|6895|1
1736169900000|2025-01-06 13:25:00|6909.7|6894.7|6911.7|6896.7|6911.7|6896.7|6909.7|6894.7|8
1736169910000|2025-01-06 13:25:10|6911.2|6896.2|6912.7|6897.7|6912.7|6897.7|6911.2|6896.2|7
1736169920000|2025-01-06 13:25:20|||||||||4
1736169940000|2025-01-06 13:25:40|6913|6898|6913.2|6898.2|6913.2|6898.2|6913|6898|4
1736169950000|2025-01-06 13:25:50|6913.5|6898.5|6912.5|6897.5|6914|6899|6912.5|6897.5|30
1736169960000|2025-01-06 13:26:00|6911.6|6896.6|6913.4|6898.4|6913.4|6898.4|6909.5|6894.5|9
1736169970000|2025-01-06 13:26:10|6913.2|6898.2|6913.2|6898.2|6913.5|6898.5|6913.2|6898.2|4
1736169990000|2025-01-06 13:26:30|6913|6898|6913.7|6898.7|6913.7|6898.7|6913|6898|2
1736170000000|2025-01-06 13:26:40|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|5
1736170010000|2025-01-06 13:26:50|6914|6899|6913.7|6898.7|6914|6899|6913.7|6898.7|3
1736170030000|2025-01-06 13:27:10|||||||||1
1736170040000|2025-01-06 13:27:20|6914|6899|6916.2|6901.2|6916.2|6901.2|6914|6899|6
1736170050000|2025-01-06 13:27:30|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|1
1736170060000|2025-01-06 13:27:40|||||||||150
1736170070000|2025-01-06 13:27:50|6916.2|6901.2|6914.5|6899.5|6916.2|6901.2|6914.5|6899.5|2
1736170080000|2025-01-06 13:28:00|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6914|6899|6
1736170090000|2025-01-06 13:28:10|6914.7|6899.7|6915|6900|6915|6900|6914.5|6899.5|0
1736170110000|2025-01-06 13:28:30|6914.8|6899.8|6914.2|6899.2|6914.8|6899.8|6914.2|6899.2|1
1736170130000|2025-01-06 13:28:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1736170140000|2025-01-06 13:29:00|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|1
1736170150000|2025-01-06 13:29:10|||||||||1
1736170170000|2025-01-06 13:29:30|||||||||1
1736170200000|2025-01-06 13:30:00|6914.5|6899.5|6914.5|6899.5|6914.7|6899.7|6914.2|6899.2|16
1736170210000|2025-01-06 13:30:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1736170230000|2025-01-06 13:30:30|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|2
1736170260000|2025-01-06 13:31:00|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|6
1736170280000|2025-01-06 13:31:20|6913.7|6898.7|6914.7|6899.7|6914.7|6899.7|6913.7|6898.7|16
1736170290000|2025-01-06 13:31:30|6915|6900|6915.7|6900.7|6915.7|6900.7|6915|6900|1
1736170300000|2025-01-06 13:31:40|6916|6901|6916|6901|6916|6901|6916|6901|2
1736170310000|2025-01-06 13:31:50|6916.2|6901.2|6916|6901|6916.2|6901.2|6916|6901|0
1736170320000|2025-01-06 13:32:00|6918|6903|6919.2|6904.2|6919.5|6904.5|6918|6903|9
1736170330000|2025-01-06 13:32:10|6919.5|6904.5|6918.2|6903.2|6919.5|6904.5|6918.2|6903.2|9
1736170340000|2025-01-06 13:32:20|6917.7|6902.7|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|5
1736170350000|2025-01-06 13:32:30|6918|6903|6915.5|6900.5|6918|6903|6915.5|6900.5|3
1736170360000|2025-01-06 13:32:40|6916.7|6901.7|6918|6903|6918|6903|6916.7|6901.7|11
1736170370000|2025-01-06 13:32:50|6918.4|6903.4|6920.7|6905.7|6921.5|6906.5|6918.4|6903.4|4
1736170380000|2025-01-06 13:33:00|6920.2|6905.2|6919.5|6904.5|6920.2|6905.2|6919.5|6904.5|0
1736170390000|2025-01-06 13:33:10|6920|6905|6920|6905|6920|6905|6920|6905|1
1736170400000|2025-01-06 13:33:20|6920.2|6905.2|6919.7|6904.7|6920.5|6905.5|6919.7|6904.7|1
1736170420000|2025-01-06 13:33:40|6921|6906|6921|6906|6921|6906|6921|6906|4
1736170430000|2025-01-06 13:33:50|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1736170440000|2025-01-06 13:34:00|6923|6908|6922.7|6907.7|6923|6908|6922.7|6907.7|7
1736170460000|2025-01-06 13:34:20|6923|6908|6922.7|6907.7|6923.5|6908.5|6922.7|6907.7|4
1736170470000|2025-01-06 13:34:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|11
1736170480000|2025-01-06 13:34:40|6926.2|6911.2|6925.7|6910.7|6926.2|6911.2|6925.5|6910.5|4
1736170490000|2025-01-06 13:34:50|6925.2|6910.2|6925.7|6910.7|6926.4|6911.4|6925.2|6910.2|5
1736170500000|2025-01-06 13:35:00|6925.1|6910.1|6922|6907|6925.4|6910.4|6922|6907|4
1736170510000|2025-01-06 13:35:10|6921.7|6906.7|6921|6906|6921.7|6906.7|6920|6905|6
1736170520000|2025-01-06 13:35:20|6922|6907|6924.4|6909.4|6924.4|6909.4|6922|6907|2
1736170530000|2025-01-06 13:35:30|6924.7|6909.7|6924.2|6909.2|6925|6910|6924.2|6909.2|19
1736170540000|2025-01-06 13:35:40|6924.5|6909.5|6925.2|6910.2|6925.5|6910.5|6924.5|6909.5|2
1736170550000|2025-01-06 13:35:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736170560000|2025-01-06 13:36:00|6924.9|6909.9|6924.2|6909.2|6924.9|6909.9|6924|6909|7
1736170570000|2025-01-06 13:36:10|6924.5|6909.5|6923.5|6908.5|6924.5|6909.5|6923.5|6908.5|8
1736170580000|2025-01-06 13:36:20|6921.5|6906.5|6920.7|6905.7|6921.5|6906.5|6919.7|6904.7|14
1736170590000|2025-01-06 13:36:30|6920.5|6905.5|6920.2|6905.2|6920.5|6905.5|6920.2|6905.2|0
1736170600000|2025-01-06 13:36:40|6921.5|6906.5|6921.7|6906.7|6921.7|6906.7|6921.2|6906.2|2
1736170610000|2025-01-06 13:36:50|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|4
1736170620000|2025-01-06 13:37:00|6920.5|6905.5|6919.2|6904.2|6920.5|6905.5|6919.2|6904.2|3
1736170630000|2025-01-06 13:37:10|6920.5|6905.5|6919|6904|6920.5|6905.5|6919|6904|5
1736170640000|2025-01-06 13:37:20|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|1
1736170660000|2025-01-06 13:37:40|6920|6905|6920|6905|6920|6905|6920|6905|0
1736170670000|2025-01-06 13:37:50|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1736170680000|2025-01-06 13:38:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1736170690000|2025-01-06 13:38:10|6921.7|6906.7|6923|6908|6923|6908|6921.7|6906.7|5
1736170700000|2025-01-06 13:38:20|6923.5|6908.5|6922.7|6907.7|6923.5|6908.5|6922.7|6907.7|1
1736170740000|2025-01-06 13:39:00|6922.9|6907.9|6922.7|6907.7|6924.2|6909.2|6922.7|6907.7|4
1736170750000|2025-01-06 13:39:10|6923|6908|6923|6908|6923|6908|6923|6908|0
1736170760000|2025-01-06 13:39:20|6922.7|6907.7|6923.7|6908.7|6923.7|6908.7|6922.5|6907.5|2
1736170770000|2025-01-06 13:39:30|6923.2|6908.2|6922.5|6907.5|6923.2|6908.2|6922.5|6907.5|1
1736170780000|2025-01-06 13:39:40|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|2
1736170840000|2025-01-06 13:40:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|3
1736170850000|2025-01-06 13:40:50|6921|6906|6920|6905|6921|6906|6920|6905|1
1736170870000|2025-01-06 13:41:10|6920.5|6905.5|6920|6905|6920.5|6905.5|6920|6905|0
1736170880000|2025-01-06 13:41:20|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1736170920000|2025-01-06 13:42:00|6919.7|6904.7|6921.2|6906.2|6921.2|6906.2|6919.7|6904.7|5
1736170930000|2025-01-06 13:42:10|||||||||1
1736170940000|2025-01-06 13:42:20|||||||||1
1736170950000|2025-01-06 13:42:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1736170970000|2025-01-06 13:42:50|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6918.7|6903.7|9
1736170980000|2025-01-06 13:43:00|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|3
1736170990000|2025-01-06 13:43:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1736171000000|2025-01-06 13:43:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1736171010000|2025-01-06 13:43:30|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1736171020000|2025-01-06 13:43:40|6920|6905|6920.2|6905.2|6920.2|6905.2|6920|6905|1
1736171060000|2025-01-06 13:44:20|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1736171070000|2025-01-06 13:44:30|6920|6905|6920.2|6905.2|6920.5|6905.5|6920|6905|1
1736171080000|2025-01-06 13:44:40|||||||||1
1736171090000|2025-01-06 13:44:50|6920|6905|6920|6905|6920|6905|6920|6905|1
1736171100000|2025-01-06 13:45:00|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|4
1736171110000|2025-01-06 13:45:10|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|14
1736171130000|2025-01-06 13:45:30|6920.7|6905.7|6920.7|6905.7|6921|6906|6920.7|6905.7|18
1736171140000|2025-01-06 13:45:40|6918.7|6903.7|6915.7|6900.7|6919|6904|6915.7|6900.7|2
1736171150000|2025-01-06 13:45:50|||||||||1
1736171160000|2025-01-06 13:46:00|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|4
1736171170000|2025-01-06 13:46:10|6916.5|6901.5|6917.2|6902.2|6917.2|6902.2|6916.5|6901.5|0
1736171180000|2025-01-06 13:46:20|6916.7|6901.7|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|0
1736171190000|2025-01-06 13:46:30|6916|6901|6916|6901|6916|6901|6916|6901|1
1736171220000|2025-01-06 13:47:00|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1736171260000|2025-01-06 13:47:40|6916|6901|6916|6901|6916|6901|6916|6901|1
1736171280000|2025-01-06 13:48:00|||||||||1
1736171320000|2025-01-06 13:48:40|6915.2|6900.2|6913.6|6898.6|6915.2|6900.2|6913.6|6898.6|12
1736171330000|2025-01-06 13:48:50|6912.7|6897.7|6910.5|6895.5|6912.7|6897.7|6910.5|6895.5|2
1736171340000|2025-01-06 13:49:00|6910.2|6895.2|6911.2|6896.2|6912.2|6897.2|6910.2|6895.2|7
1736171350000|2025-01-06 13:49:10|6909.7|6894.7|6909.7|6894.7|6910.7|6895.7|6909.7|6894.7|2
1736171360000|2025-01-06 13:49:20|||||||||1
1736171370000|2025-01-06 13:49:30|6910|6895|6907.3|6892.3|6910|6895|6906.6|6891.6|97
1736171380000|2025-01-06 13:49:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.5|6889.5|6
1736171390000|2025-01-06 13:49:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|8
1736171400000|2025-01-06 13:50:00|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|0
1736171410000|2025-01-06 13:50:10|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|1
1736171420000|2025-01-06 13:50:20|6903.8|6888.8|6904|6889|6904|6889|6903.3|6888.3|2
1736171430000|2025-01-06 13:50:30|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736171440000|2025-01-06 13:50:40|6904.1|6889.1|6903.8|6888.8|6904.1|6889.1|6903.8|6888.8|0
1736171470000|2025-01-06 13:51:10|6903.3|6888.3|6901.3|6886.3|6903.3|6888.3|6901|6886|6
1736171480000|2025-01-06 13:51:20|6901.8|6886.8|6902.6|6887.6|6903|6888|6901.8|6886.8|1
1736171490000|2025-01-06 13:51:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|2
1736171510000|2025-01-06 13:51:50|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.8|6886.8|0
1736171520000|2025-01-06 13:52:00|||||||||1
1736171540000|2025-01-06 13:52:20|||||||||2
1736171560000|2025-01-06 13:52:40|6900.3|6885.3|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|5
1736171570000|2025-01-06 13:52:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1736171580000|2025-01-06 13:53:00|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|0
1736171590000|2025-01-06 13:53:10|6903.8|6888.8|6903.3|6888.3|6904|6889|6903.3|6888.3|1
1736171620000|2025-01-06 13:53:40|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|3
1736171630000|2025-01-06 13:53:50|6903|6888|6903.8|6888.8|6903.8|6888.8|6903|6888|0
1736171640000|2025-01-06 13:54:00|6903.5|6888.5|6903.3|6888.3|6903.5|6888.5|6903.3|6888.3|0
1736171650000|2025-01-06 13:54:10|6902.8|6887.8|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|2
1736171660000|2025-01-06 13:54:20|6904|6889|6904|6889|6904|6889|6904|6889|1
1736171670000|2025-01-06 13:54:30|6904.3|6889.3|6904|6889|6904.3|6889.3|6904|6889|0
1736171680000|2025-01-06 13:54:40|6903.8|6888.8|6902|6887|6903.8|6888.8|6902|6887|5
1736171690000|2025-01-06 13:54:50|6902.8|6887.8|6904|6889|6904|6889|6902.8|6887.8|1
1736171700000|2025-01-06 13:55:00|||||||||16
1736171730000|2025-01-06 13:55:30|6903.8|6888.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|2
1736171740000|2025-01-06 13:55:40|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|8
1736171760000|2025-01-06 13:56:00|||||||||1
1736171770000|2025-01-06 13:56:10|||||||||1
1736171790000|2025-01-06 13:56:30|||||||||3
1736171800000|2025-01-06 13:56:40|||||||||1
1736171810000|2025-01-06 13:56:50|||||||||1
1736171820000|2025-01-06 13:57:00|6898.5|6883.5|6898.3|6883.3|6898.5|6883.5|6898.3|6883.3|2
1736171830000|2025-01-06 13:57:10|6898.1|6883.1|6895.8|6880.8|6898.1|6883.1|6895.8|6880.8|3
1736171840000|2025-01-06 13:57:20|6896.5|6881.5|6897|6882|6897|6882|6895.3|6880.3|12
1736171850000|2025-01-06 13:57:30|6896.8|6881.8|6898|6883|6898|6883|6896.8|6881.8|2
1736171860000|2025-01-06 13:57:40|||||||||1
1736171870000|2025-01-06 13:57:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1736171880000|2025-01-06 13:58:00|6896.8|6881.8|6894|6879|6896.8|6881.8|6893.3|6878.3|4
1736171890000|2025-01-06 13:58:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1736171900000|2025-01-06 13:58:20|6894.8|6879.8|6895.5|6880.5|6895.5|6880.5|6894.8|6879.8|1
1736171910000|2025-01-06 13:58:30|6896.5|6881.5|6897|6882|6897|6882|6896.5|6881.5|2
1736171920000|2025-01-06 13:58:40|6896.8|6881.8|6896.5|6881.5|6896.8|6881.8|6896.5|6881.5|1
1736171930000|2025-01-06 13:58:50|6896|6881|6896|6881|6896|6881|6896|6881|0
1736171960000|2025-01-06 13:59:20|||||||||2
1736171970000|2025-01-06 13:59:30|6895.8|6880.8|6898.8|6883.8|6899.3|6884.3|6895|6880|10
1736171990000|2025-01-06 13:59:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898|6883|0
1736172000000|2025-01-06 14:00:00|6898.5|6883.5|6897.1|6882.1|6898.8|6883.8|6897.1|6882.1|5
1736172010000|2025-01-06 14:00:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1736172030000|2025-01-06 14:00:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1736172050000|2025-01-06 14:00:50|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|1
1736172060000|2025-01-06 14:01:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1736172100000|2025-01-06 14:01:40|6897.1|6882.1|6896.8|6881.8|6897.1|6882.1|6896.8|6881.8|0
1736172110000|2025-01-06 14:01:50|||||||||3
1736172120000|2025-01-06 14:02:00|6894.8|6879.8|6889.8|6874.8|6894.8|6879.8|6889.8|6874.8|15
1736172130000|2025-01-06 14:02:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736172140000|2025-01-06 14:02:20|6889.8|6874.8|6891.1|6876.1|6891.1|6876.1|6889.8|6874.8|2
1736172160000|2025-01-06 14:02:40|6890.6|6875.6|6892.6|6877.6|6892.6|6877.6|6890.6|6875.6|1
1736172170000|2025-01-06 14:02:50|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1736172180000|2025-01-06 14:03:00|6892.5|6877.5|6892.1|6877.1|6892.5|6877.5|6892.1|6877.1|1
1736172200000|2025-01-06 14:03:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1736172210000|2025-01-06 14:03:30|6889.9|6874.9|6890.6|6875.6|6891.1|6876.1|6889.9|6874.9|1
1736172230000|2025-01-06 14:03:50|6890.1|6875.1|6889.9|6874.9|6890.1|6875.1|6889.9|6874.9|0
1736172250000|2025-01-06 14:04:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736172280000|2025-01-06 14:04:40|6889.4|6874.4|6889.1|6874.1|6889.4|6874.4|6889.1|6874.1|0
1736172290000|2025-01-06 14:04:50|6889.6|6874.6|6889.1|6874.1|6889.6|6874.6|6889.1|6874.1|1
1736172320000|2025-01-06 14:05:20|||||||||1
1736172330000|2025-01-06 14:05:30|6890.1|6875.1|6889.1|6874.1|6891.1|6876.1|6889.1|6874.1|5
1736172340000|2025-01-06 14:05:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|3
1736172360000|2025-01-06 14:06:00|||||||||2
1736172400000|2025-01-06 14:06:40|6887.6|6872.6|6887.4|6872.4|6887.6|6872.6|6887.4|6872.4|1
1736172420000|2025-01-06 14:07:00|6887.1|6872.1|6885.1|6870.1|6887.6|6872.6|6885.1|6870.1|5
1736172430000|2025-01-06 14:07:10|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6884.9|6869.9|2
1736172440000|2025-01-06 14:07:20|6886.2|6871.2|6885.4|6870.4|6887.1|6872.1|6885.4|6870.4|10
1736172450000|2025-01-06 14:07:30|6885.9|6870.9|6886.1|6871.1|6886.4|6871.4|6885.9|6870.9|4
1736172460000|2025-01-06 14:07:40|6885.9|6870.9|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|4
1736172480000|2025-01-06 14:08:00|6885.4|6870.4|6882.6|6867.6|6886.1|6871.1|6882.6|6867.6|8
1736172490000|2025-01-06 14:08:10|6882.4|6867.4|6882.4|6867.4|6883.1|6868.1|6882.4|6867.4|46
1736172510000|2025-01-06 14:08:30|6878.4|6863.4|6879.6|6864.6|6880.4|6865.4|6878.4|6863.4|22
1736172520000|2025-01-06 14:08:40|6879.9|6864.9|6879.6|6864.6|6879.9|6864.9|6879.6|6864.6|1
1736172530000|2025-01-06 14:08:50|||||||||2
1736172560000|2025-01-06 14:09:20|6880.4|6865.4|6880.4|6865.4|6881.1|6866.1|6880.1|6865.1|2
1736172570000|2025-01-06 14:09:30|6880.6|6865.6|6881.4|6866.4|6881.6|6866.6|6880.6|6865.6|19
1736172580000|2025-01-06 14:09:40|6881.1|6866.1|6881.4|6866.4|6881.4|6866.4|6881.1|6866.1|2
1736172600000|2025-01-06 14:10:00|6881.6|6866.6|6881.4|6866.4|6881.6|6866.6|6881.1|6866.1|2
1736172630000|2025-01-06 14:10:30|6879.6|6864.6|6877.4|6862.4|6879.6|6864.6|6877.4|6862.4|7
1736172640000|2025-01-06 14:10:40|6877.6|6862.6|6878.4|6863.4|6878.4|6863.4|6877.6|6862.6|3
1736172650000|2025-01-06 14:10:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1736172660000|2025-01-06 14:11:00|6877.4|6862.4|6878.4|6863.4|6878.4|6863.4|6877.4|6862.4|5
1736172670000|2025-01-06 14:11:10|6878.9|6863.9|6878.4|6863.4|6879.9|6864.9|6878.4|6863.4|5
1736172680000|2025-01-06 14:11:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1736172690000|2025-01-06 14:11:30|6878.4|6863.4|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|4
1736172720000|2025-01-06 14:12:00|6881.9|6866.9|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|3
1736172730000|2025-01-06 14:12:10|6881.7|6866.7|6881.1|6866.1|6881.9|6866.9|6881.1|6866.1|7
1736172740000|2025-01-06 14:12:20|6881.6|6866.6|6881.9|6866.9|6881.9|6866.9|6881.6|6866.6|0
1736172760000|2025-01-06 14:12:40|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736172800000|2025-01-06 14:13:20|6880.5|6865.5|6880.1|6865.1|6880.5|6865.5|6879.9|6864.9|5
1736172810000|2025-01-06 14:13:30|6880.7|6865.7|6882.4|6867.4|6882.4|6867.4|6880.7|6865.7|3
1736172820000|2025-01-06 14:13:40|6883.2|6868.2|6884.3|6869.3|6884.3|6869.3|6883.2|6868.2|1
1736172830000|2025-01-06 14:13:50|6884.6|6869.6|6882.4|6867.4|6884.6|6869.6|6882.4|6867.4|3
1736172840000|2025-01-06 14:14:00|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|0
1736172850000|2025-01-06 14:14:10|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|0
1736172860000|2025-01-06 14:14:20|6880.1|6865.1|6879.9|6864.9|6880.1|6865.1|6879.9|6864.9|1
1736172870000|2025-01-06 14:14:30|6879.6|6864.6|6879.1|6864.1|6879.6|6864.6|6879.1|6864.1|1
1736172880000|2025-01-06 14:14:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1736172890000|2025-01-06 14:14:50|6879.9|6864.9|6879.4|6864.4|6879.9|6864.9|6879.4|6864.4|3
1736172900000|2025-01-06 14:15:00|6879.6|6864.6|6879.4|6864.4|6879.6|6864.6|6879.4|6864.4|3
1736172920000|2025-01-06 14:15:20|6878.8|6863.8|6877.9|6862.9|6878.8|6863.8|6877.6|6862.6|5
1736172930000|2025-01-06 14:15:30|6877.6|6862.6|6877.4|6862.4|6877.6|6862.6|6875.1|6860.1|27
1736172940000|2025-01-06 14:15:40|6877.1|6862.1|6876.6|6861.6|6877.4|6862.4|6875.6|6860.6|4
1736172960000|2025-01-06 14:16:00|||||||||3
1736172980000|2025-01-06 14:16:20|6875.6|6860.6|6873.4|6858.4|6875.6|6860.6|6872.9|6857.9|21
1736172990000|2025-01-06 14:16:30|6874|6859|6871.4|6856.4|6874|6859|6871.4|6856.4|12
1736173000000|2025-01-06 14:16:40|6872|6857|6871.9|6856.9|6872|6857|6871.9|6856.9|7
1736173010000|2025-01-06 14:16:50|6872.1|6857.1|6873.1|6858.1|6873.1|6858.1|6872.1|6857.1|3
1736173020000|2025-01-06 14:17:00|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6872.9|6857.9|4
1736173030000|2025-01-06 14:17:10|||||||||3
1736173060000|2025-01-06 14:17:40|6872.8|6857.8|6871.9|6856.9|6872.8|6857.8|6871.9|6856.9|12
1736173070000|2025-01-06 14:17:50|||||||||3
1736173080000|2025-01-06 14:18:00|||||||||3
1736173090000|2025-01-06 14:18:10|||||||||3
1736173100000|2025-01-06 14:18:20|6871.4|6856.4|6865.9|6850.9|6871.4|6856.4|6865.9|6850.9|133
1736173110000|2025-01-06 14:18:30|6864.9|6849.9|6866.6|6851.6|6866.6|6851.6|6863.4|6848.4|11
1736173120000|2025-01-06 14:18:40|6866.4|6851.4|6861.6|6846.6|6866.4|6851.4|6861.4|6846.4|14
1736173130000|2025-01-06 14:18:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1736173140000|2025-01-06 14:19:00|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6860.9|6845.9|12
1736173150000|2025-01-06 14:19:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|14
1736173160000|2025-01-06 14:19:20|6865.9|6850.9|6864.9|6849.9|6865.9|6850.9|6864.7|6849.7|3
1736173180000|2025-01-06 14:19:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736173190000|2025-01-06 14:19:50|6865.4|6850.4|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|1
1736173200000|2025-01-06 14:20:00|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.4|6848.4|13
1736173210000|2025-01-06 14:20:10|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|2
1736173220000|2025-01-06 14:20:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736173230000|2025-01-06 14:20:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|4
1736173240000|2025-01-06 14:20:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736173250000|2025-01-06 14:20:50|6863.9|6848.9|6863.6|6848.6|6863.9|6848.9|6863.4|6848.4|6
1736173260000|2025-01-06 14:21:00|6863.9|6848.9|6863.4|6848.4|6863.9|6848.9|6863.4|6848.4|1
1736173270000|2025-01-06 14:21:10|6863.9|6848.9|6864.6|6849.6|6864.6|6849.6|6863.9|6848.9|6
1736173280000|2025-01-06 14:21:20|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|3
1736173290000|2025-01-06 14:21:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|7
1736173300000|2025-01-06 14:21:40|||||||||1
1736173310000|2025-01-06 14:21:50|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|12
1736173320000|2025-01-06 14:22:00|6866|6851|6865.7|6850.7|6866|6851|6865.7|6850.7|2
1736173330000|2025-01-06 14:22:10|6863.5|6848.5|6864|6849|6865.5|6850.5|6863.5|6848.5|11
1736173340000|2025-01-06 14:22:20|6864.2|6849.2|6864.5|6849.5|6865|6850|6864|6849|5
1736173350000|2025-01-06 14:22:30|6863.1|6848.1|6864.2|6849.2|6864.2|6849.2|6863.1|6848.1|12
1736173360000|2025-01-06 14:22:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736173370000|2025-01-06 14:22:50|||||||||2
1736173380000|2025-01-06 14:23:00|6864.1|6849.1|6861.9|6846.9|6864.1|6849.1|6860.9|6845.9|7
1736173400000|2025-01-06 14:23:20|6861.6|6846.6|6861.2|6846.2|6861.6|6846.6|6861.2|6846.2|7
1736173410000|2025-01-06 14:23:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|2
1736173430000|2025-01-06 14:23:50|6860.1|6845.1|6859.9|6844.9|6860.1|6845.1|6859.4|6844.4|5
1736173440000|2025-01-06 14:24:00|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|2
1736173450000|2025-01-06 14:24:10|6858.9|6843.9|6859.9|6844.9|6859.9|6844.9|6857.4|6842.4|6
1736173470000|2025-01-06 14:24:30|6859.6|6844.6|6858.4|6843.4|6859.6|6844.6|6858.4|6843.4|3
1736173480000|2025-01-06 14:24:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736173490000|2025-01-06 14:24:50|6858.6|6843.6|6858.7|6843.7|6858.7|6843.7|6857.9|6842.9|2
1736173500000|2025-01-06 14:25:00|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.2|6843.2|15
1736173520000|2025-01-06 14:25:20|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|2
1736173530000|2025-01-06 14:25:30|6859.5|6844.5|6859.2|6844.2|6859.5|6844.5|6858.7|6843.7|5
1736173540000|2025-01-06 14:25:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6
1736173550000|2025-01-06 14:25:50|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|4
1736173560000|2025-01-06 14:26:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1736173570000|2025-01-06 14:26:10|6859.2|6844.2|6859.5|6844.5|6859.5|6844.5|6859.2|6844.2|6
1736173580000|2025-01-06 14:26:20|6859|6844|6859|6844|6859|6844|6859|6844|0
1736173600000|2025-01-06 14:26:40|6858.7|6843.7|6857.2|6842.2|6858.7|6843.7|6857.2|6842.2|3
1736173610000|2025-01-06 14:26:50|6856.7|6841.7|6856.9|6841.9|6857.2|6842.2|6856.7|6841.7|3
1736173620000|2025-01-06 14:27:00|6857.9|6842.9|6857.9|6842.9|6858.6|6843.6|6857.9|6842.9|14
1736173630000|2025-01-06 14:27:10|6858.7|6843.7|6859.4|6844.4|6859.7|6844.7|6858.6|6843.6|13
1736173640000|2025-01-06 14:27:20|6859.1|6844.1|6859.4|6844.4|6859.4|6844.4|6859.1|6844.1|0
1736173650000|2025-01-06 14:27:30|6859.6|6844.6|6860.6|6845.6|6860.6|6845.6|6859.6|6844.6|7
1736173660000|2025-01-06 14:27:40|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1736173670000|2025-01-06 14:27:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|2
1736173680000|2025-01-06 14:28:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736173690000|2025-01-06 14:28:10|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6860.4|6845.4|2
1736173700000|2025-01-06 14:28:20|6862|6847|6865.3|6850.3|6865.3|6850.3|6862|6847|8
1736173710000|2025-01-06 14:28:30|6866.1|6851.1|6866.6|6851.6|6867.9|6852.9|6866.1|6851.1|9
1736173740000|2025-01-06 14:29:00|6867.9|6852.9|6866.1|6851.1|6867.9|6852.9|6865.1|6850.1|7
1736173750000|2025-01-06 14:29:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1736173760000|2025-01-06 14:29:20|6865.9|6850.9|6866.9|6851.9|6866.9|6851.9|6865.9|6850.9|1
1736173770000|2025-01-06 14:29:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1736173780000|2025-01-06 14:29:40|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|22
1736173790000|2025-01-06 14:29:50|6867.1|6852.1|6866.4|6851.4|6867.1|6852.1|6865.4|6850.4|11
1736173800000|2025-01-06 14:30:00|6866.1|6851.1|6871.6|6856.6|6871.9|6856.9|6866.1|6851.1|16
1736173810000|2025-01-06 14:30:10|6871.9|6856.9|6867.9|6852.9|6871.9|6856.9|6867.9|6852.9|9
1736173820000|2025-01-06 14:30:20|6867.3|6852.3|6867.6|6852.6|6867.6|6852.6|6866.4|6851.4|15
1736173830000|2025-01-06 14:30:30|6867.9|6852.9|6869.1|6854.1|6869.4|6854.4|6867.9|6852.9|28
1736173840000|2025-01-06 14:30:40|6868|6853|6866.2|6851.2|6868|6853|6866.2|6851.2|3
1736173850000|2025-01-06 14:30:50|6865.1|6850.1|6863.6|6848.6|6865.4|6850.4|6863.6|6848.6|3
1736173860000|2025-01-06 14:31:00|6863.4|6848.4|6862.9|6847.9|6863.9|6848.9|6862.9|6847.9|3
1736173870000|2025-01-06 14:31:10|6864.1|6849.1|6865.4|6850.4|6865.4|6850.4|6862.9|6847.9|6
1736173880000|2025-01-06 14:31:20|6866.1|6851.1|6865.4|6850.4|6866.1|6851.1|6865.4|6850.4|1
1736173890000|2025-01-06 14:31:30|||||||||1
1736173900000|2025-01-06 14:31:40|6865.9|6850.9|6864.9|6849.9|6866.4|6851.4|6864.9|6849.9|6
1736173910000|2025-01-06 14:31:50|||||||||1
1736173920000|2025-01-06 14:32:00|6865.4|6850.4|6866.6|6851.6|6866.9|6851.9|6865.4|6850.4|12
1736173930000|2025-01-06 14:32:10|6866.1|6851.1|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|5
1736173940000|2025-01-06 14:32:20|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6866.4|6851.4|8
1736173950000|2025-01-06 14:32:30|6867.4|6852.4|6873.1|6858.1|6873.1|6858.1|6867.4|6852.4|3
1736173960000|2025-01-06 14:32:40|6872.3|6857.3|6871.6|6856.6|6872.8|6857.8|6871.6|6856.6|3
1736173970000|2025-01-06 14:32:50|6871.3|6856.3|6870.1|6855.1|6871.3|6856.3|6869.6|6854.6|7
1736173980000|2025-01-06 14:33:00|6870.9|6855.9|6871.8|6856.8|6872.1|6857.1|6870.9|6855.9|5
1736173990000|2025-01-06 14:33:10|6871.6|6856.6|6871.3|6856.3|6871.6|6856.6|6871.3|6856.3|1
1736174000000|2025-01-06 14:33:20|6870.8|6855.8|6870.6|6855.6|6870.8|6855.8|6870.6|6855.6|2
1736174010000|2025-01-06 14:33:30|6870.1|6855.1|6868.4|6853.4|6870.1|6855.1|6868.4|6853.4|4
1736174020000|2025-01-06 14:33:40|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.6|6852.6|3
1736174030000|2025-01-06 14:33:50|6867.9|6852.9|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|4
1736174040000|2025-01-06 14:34:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.2|6852.2|3
1736174050000|2025-01-06 14:34:10|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6866.9|6851.9|2
1736174060000|2025-01-06 14:34:20|6868.9|6853.9|6870.9|6855.9|6871.1|6856.1|6868.9|6853.9|13
1736174070000|2025-01-06 14:34:30|6869.5|6854.5|6868.9|6853.9|6869.9|6854.9|6868.4|6853.4|29
1736174080000|2025-01-06 14:34:40|6868.7|6853.7|6867.4|6852.4|6868.7|6853.7|6867.4|6852.4|1
1736174090000|2025-01-06 14:34:50|6869.4|6854.4|6872.1|6857.1|6872.1|6857.1|6869.4|6854.4|4
1736174100000|2025-01-06 14:35:00|6872.3|6857.3|6870.7|6855.7|6872.3|6857.3|6870.7|6855.7|3
1736174110000|2025-01-06 14:35:10|6871.4|6856.4|6872.3|6857.3|6872.3|6857.3|6871.4|6856.4|2
1736174120000|2025-01-06 14:35:20|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6871.9|6856.9|1
1736174140000|2025-01-06 14:35:40|6872.9|6857.9|6873.6|6858.6|6873.6|6858.6|6872.9|6857.9|3
1736174150000|2025-01-06 14:35:50|6873.9|6858.9|6874.1|6859.1|6874.1|6859.1|6873.9|6858.9|1
1736174160000|2025-01-06 14:36:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.6|6858.6|1
1736174170000|2025-01-06 14:36:10|6873.3|6858.3|6872.4|6857.4|6873.3|6858.3|6872.4|6857.4|1
1736174190000|2025-01-06 14:36:30|6871.8|6856.8|6871.6|6856.6|6871.8|6856.8|6871.6|6856.6|1
1736174200000|2025-01-06 14:36:40|6872.2|6857.2|6872.6|6857.6|6872.6|6857.6|6872.2|6857.2|4
1736174220000|2025-01-06 14:37:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1736174230000|2025-01-06 14:37:10|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1736174240000|2025-01-06 14:37:20|6874.4|6859.4|6875.6|6860.6|6876.3|6861.3|6874.4|6859.4|4
1736174250000|2025-01-06 14:37:30|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6877.1|6862.1|1
1736174260000|2025-01-06 14:37:40|6877.3|6862.3|6878.1|6863.1|6878.1|6863.1|6877.3|6862.3|1
1736174270000|2025-01-06 14:37:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6877.3|6862.3|3
1736174280000|2025-01-06 14:38:00|6879.2|6864.2|6879.1|6864.1|6879.8|6864.8|6879.1|6864.1|3
1736174290000|2025-01-06 14:38:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1736174300000|2025-01-06 14:38:20|6876.1|6861.1|6874.8|6859.8|6876.1|6861.1|6874.8|6859.8|6
1736174310000|2025-01-06 14:38:30|||||||||1
1736174320000|2025-01-06 14:38:40|6874.6|6859.6|6877.3|6862.3|6877.8|6862.8|6874.6|6859.6|3
1736174330000|2025-01-06 14:38:50|6877.6|6862.6|6877.8|6862.8|6877.8|6862.8|6877.6|6862.6|0
1736174350000|2025-01-06 14:39:10|6877.3|6862.3|6876.8|6861.8|6877.6|6862.6|6876.8|6861.8|5
1736174360000|2025-01-06 14:39:20|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6875.8|6860.8|2
1736174370000|2025-01-06 14:39:30|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1736174380000|2025-01-06 14:39:40|6875.9|6860.9|6876.6|6861.6|6876.6|6861.6|6875.9|6860.9|3
1736174390000|2025-01-06 14:39:50|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|0
1736174400000|2025-01-06 14:40:00|6876.7|6861.7|6877.6|6862.6|6877.6|6862.6|6876.7|6861.7|8
1736174410000|2025-01-06 14:40:10|6877.9|6862.9|6875.8|6860.8|6877.9|6862.9|6875.2|6860.2|10
1736174420000|2025-01-06 14:40:20|6876.6|6861.6|6877.6|6862.6|6877.6|6862.6|6876.6|6861.6|2
1736174430000|2025-01-06 14:40:30|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1736174440000|2025-01-06 14:40:40|6878.1|6863.1|6878.6|6863.6|6878.6|6863.6|6878.1|6863.1|6
1736174450000|2025-01-06 14:40:50|6878.1|6863.1|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|14
1736174460000|2025-01-06 14:41:00|6878.9|6863.9|6880.3|6865.3|6880.3|6865.3|6878.9|6863.9|2
1736174470000|2025-01-06 14:41:10|6881.2|6866.2|6882.8|6867.8|6882.8|6867.8|6881.2|6866.2|2
1736174480000|2025-01-06 14:41:20|6884.6|6869.6|6884.6|6869.6|6884.8|6869.8|6884.3|6869.3|18
1736174490000|2025-01-06 14:41:30|||||||||2
1736174500000|2025-01-06 14:41:40|6885.1|6870.1|6884.8|6869.8|6885.1|6870.1|6884.8|6869.8|3
1736174510000|2025-01-06 14:41:50|6884.3|6869.3|6884.3|6869.3|6884.6|6869.6|6884.3|6869.3|11
1736174550000|2025-01-06 14:42:30|6883.2|6868.2|6883.8|6868.8|6884.3|6869.3|6883.2|6868.2|2
1736174560000|2025-01-06 14:42:40|6884.1|6869.1|6884.8|6869.8|6885.3|6870.3|6884.1|6869.1|4
1736174580000|2025-01-06 14:43:00|6885.1|6870.1|6881.8|6866.8|6885.6|6870.6|6881.8|6866.8|4
1736174590000|2025-01-06 14:43:10|6881.1|6866.1|6880.4|6865.4|6881.1|6866.1|6880.4|6865.4|2
1736174600000|2025-01-06 14:43:20|6880.7|6865.7|6880.1|6865.1|6880.7|6865.7|6879.6|6864.6|7
1736174610000|2025-01-06 14:43:30|6879.8|6864.8|6877.8|6862.8|6879.8|6864.8|6877.6|6862.6|1
1736174620000|2025-01-06 14:43:40|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6876.6|6861.6|3
1736174630000|2025-01-06 14:43:50|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1736174640000|2025-01-06 14:44:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|11
1736174650000|2025-01-06 14:44:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1736174670000|2025-01-06 14:44:30|||||||||1
1736174690000|2025-01-06 14:44:50|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1736174700000|2025-01-06 14:45:00|6879.1|6864.1|6878.4|6863.4|6879.1|6864.1|6878.4|6863.4|3
1736174710000|2025-01-06 14:45:10|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1736174720000|2025-01-06 14:45:20|6878.6|6863.6|6878.3|6863.3|6879.3|6864.3|6878.3|6863.3|3
1736174730000|2025-01-06 14:45:30|6878.1|6863.1|6876.6|6861.6|6878.1|6863.1|6876.6|6861.6|9
1736174750000|2025-01-06 14:45:50|6876.9|6861.9|6878.6|6863.6|6879.1|6864.1|6876.9|6861.9|2
1736174760000|2025-01-06 14:46:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1736174770000|2025-01-06 14:46:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1736174800000|2025-01-06 14:46:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1736174820000|2025-01-06 14:47:00|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6877.4|6862.4|6
1736174830000|2025-01-06 14:47:10|6878.1|6863.1|6878.8|6863.8|6879.3|6864.3|6878.1|6863.1|2
1736174860000|2025-01-06 14:47:40|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1736174870000|2025-01-06 14:47:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|2
1736174880000|2025-01-06 14:48:00|||||||||1
1736174890000|2025-01-06 14:48:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1736174900000|2025-01-06 14:48:20|||||||||3
1736174910000|2025-01-06 14:48:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1736174930000|2025-01-06 14:48:50|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|4
1736174940000|2025-01-06 14:49:00|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|4
1736174950000|2025-01-06 14:49:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736174960000|2025-01-06 14:49:20|6883.8|6868.8|6884.1|6869.1|6884.1|6869.1|6883.8|6868.8|0
1736174970000|2025-01-06 14:49:30|6884.8|6869.8|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|0
1736174980000|2025-01-06 14:49:40|6886.4|6871.4|6886.8|6871.8|6887.6|6872.6|6886.4|6871.4|8
1736174990000|2025-01-06 14:49:50|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|1
1736175000000|2025-01-06 14:50:00|6887.6|6872.6|6886.6|6871.6|6887.8|6872.8|6886.6|6871.6|5
1736175010000|2025-01-06 14:50:10|6886.3|6871.3|6885.8|6870.8|6886.8|6871.8|6885.8|6870.8|10
1736175020000|2025-01-06 14:50:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1736175040000|2025-01-06 14:50:40|6887.1|6872.1|6888.3|6873.3|6888.3|6873.3|6887.1|6872.1|5
1736175050000|2025-01-06 14:50:50|6887.8|6872.8|6888.1|6873.1|6888.1|6873.1|6887.8|6872.8|5
1736175060000|2025-01-06 14:51:00|6888.3|6873.3|6887.6|6872.6|6888.3|6873.3|6887.6|6872.6|3
1736175070000|2025-01-06 14:51:10|6887.3|6872.3|6886.1|6871.1|6887.3|6872.3|6886.1|6871.1|3
1736175080000|2025-01-06 14:51:20|6886.6|6871.6|6886.8|6871.8|6886.8|6871.8|6886.6|6871.6|3
1736175100000|2025-01-06 14:51:40|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|0
1736175110000|2025-01-06 14:51:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|4
1736175130000|2025-01-06 14:52:10|||||||||3
1736175140000|2025-01-06 14:52:20|||||||||2
1736175150000|2025-01-06 14:52:30|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|4
1736175160000|2025-01-06 14:52:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1736175170000|2025-01-06 14:52:50|6887.6|6872.6|6887.8|6872.8|6887.8|6872.8|6887.6|6872.6|1
1736175180000|2025-01-06 14:53:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1736175190000|2025-01-06 14:53:10|6888.3|6873.3|6889.8|6874.8|6891.1|6876.1|6888.3|6873.3|4
1736175200000|2025-01-06 14:53:20|6890.6|6875.6|6887.3|6872.3|6890.6|6875.6|6887.1|6872.1|6
1736175210000|2025-01-06 14:53:30|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|0
1736175220000|2025-01-06 14:53:40|6887.1|6872.1|6889.8|6874.8|6890.1|6875.1|6887.1|6872.1|1
1736175240000|2025-01-06 14:54:00|6890.1|6875.1|6891.3|6876.3|6891.3|6876.3|6890.1|6875.1|0
1736175250000|2025-01-06 14:54:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|2
1736175260000|2025-01-06 14:54:20|6891.3|6876.3|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|1
1736175270000|2025-01-06 14:54:30|6892.3|6877.3|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|3
1736175280000|2025-01-06 14:54:40|6892.9|6877.9|6890.4|6875.4|6892.9|6877.9|6890.4|6875.4|2
1736175290000|2025-01-06 14:54:50|6890.6|6875.6|6889.4|6874.4|6890.6|6875.6|6889.4|6874.4|2
1736175300000|2025-01-06 14:55:00|6889.1|6874.1|6891.9|6876.9|6891.9|6876.9|6889.1|6874.1|9
1736175310000|2025-01-06 14:55:10|6892.1|6877.1|6892.9|6877.9|6892.9|6877.9|6892.1|6877.1|0
1736175320000|2025-01-06 14:55:20|||||||||1
1736175350000|2025-01-06 14:55:50|||||||||1
1736175360000|2025-01-06 14:56:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1736175380000|2025-01-06 14:56:20|6892.4|6877.4|6892.9|6877.9|6892.9|6877.9|6892.4|6877.4|3
1736175400000|2025-01-06 14:56:40|||||||||1
1736175420000|2025-01-06 14:57:00|6893.1|6878.1|6892.9|6877.9|6893.1|6878.1|6892.9|6877.9|2
1736175430000|2025-01-06 14:57:10|||||||||1
1736175440000|2025-01-06 14:57:20|6894.4|6879.4|6894.4|6879.4|6896.1|6881.1|6894.4|6879.4|4
1736175450000|2025-01-06 14:57:30|6893.6|6878.6|6897.9|6882.9|6899.6|6884.6|6892.9|6877.9|51
1736175460000|2025-01-06 14:57:40|6897.6|6882.6|6894.9|6879.9|6897.6|6882.6|6894.9|6879.9|3
1736175470000|2025-01-06 14:57:50|||||||||2
1736175480000|2025-01-06 14:58:00|6894.4|6879.4|6894.9|6879.9|6896.4|6881.4|6894.4|6879.4|2
1736175490000|2025-01-06 14:58:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1736175510000|2025-01-06 14:58:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1736175520000|2025-01-06 14:58:40|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1736175530000|2025-01-06 14:58:50|6895.3|6880.3|6894.9|6879.9|6895.3|6880.3|6894.9|6879.9|2
1736175540000|2025-01-06 14:59:00|6894.6|6879.6|6896.1|6881.1|6896.1|6881.1|6894.6|6879.6|0
1736175550000|2025-01-06 14:59:10|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1736175580000|2025-01-06 14:59:40|||||||||2
1736175590000|2025-01-06 14:59:50|6896.1|6881.1|6896.4|6881.4|6896.4|6881.4|6896.1|6881.1|0
1736175600000|2025-01-06 15:00:00|6896.6|6881.6|6897.4|6882.4|6897.4|6882.4|6896.6|6881.6|1
1736175610000|2025-01-06 15:00:10|6899|6884|6899.4|6884.4|6899.6|6884.6|6898.4|6883.4|4
1736175620000|2025-01-06 15:00:20|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6899.8|6884.8|0
1736175630000|2025-01-06 15:00:30|6901.4|6886.4|6901.9|6886.9|6901.9|6886.9|6900.9|6885.9|2
1736175640000|2025-01-06 15:00:40|||||||||1
1736175660000|2025-01-06 15:01:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|2
1736175670000|2025-01-06 15:01:10|6900.1|6885.1|6899.9|6884.9|6900.1|6885.1|6898.9|6883.9|10
1736175700000|2025-01-06 15:01:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|2
1736175710000|2025-01-06 15:01:50|6902.1|6887.1|6901.9|6886.9|6902.1|6887.1|6901.9|6886.9|0
1736175720000|2025-01-06 15:02:00|6901.6|6886.6|6900.7|6885.7|6901.6|6886.6|6900.7|6885.7|3
1736175730000|2025-01-06 15:02:10|6899.9|6884.9|6901.1|6886.1|6901.1|6886.1|6899.9|6884.9|0
1736175740000|2025-01-06 15:02:20|6899.6|6884.6|6900.9|6885.9|6900.9|6885.9|6899.4|6884.4|4
1736175750000|2025-01-06 15:02:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1736175760000|2025-01-06 15:02:40|6899.9|6884.9|6898.9|6883.9|6899.9|6884.9|6898.9|6883.9|2
1736175770000|2025-01-06 15:02:50|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|1
1736175780000|2025-01-06 15:03:00|6900.5|6885.5|6899.9|6884.9|6901.1|6886.1|6899.9|6884.9|9
1736175790000|2025-01-06 15:03:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1736175800000|2025-01-06 15:03:20|6899.1|6884.1|6898.4|6883.4|6899.9|6884.9|6898.4|6883.4|11
1736175820000|2025-01-06 15:03:40|6897.5|6882.5|6897.9|6882.9|6897.9|6882.9|6896.9|6881.9|6
1736175830000|2025-01-06 15:03:50|6898.1|6883.1|6899.6|6884.6|6899.6|6884.6|6898.1|6883.1|3
1736175840000|2025-01-06 15:04:00|6900.3|6885.3|6900.9|6885.9|6901.1|6886.1|6900.3|6885.3|0
1736175850000|2025-01-06 15:04:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|2
1736175870000|2025-01-06 15:04:30|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|7
1736175880000|2025-01-06 15:04:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1736175890000|2025-01-06 15:04:50|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1736175900000|2025-01-06 15:05:00|6895.6|6880.6|6893.1|6878.1|6895.6|6880.6|6893.1|6878.1|19
1736175910000|2025-01-06 15:05:10|6893.7|6878.7|6894.4|6879.4|6894.4|6879.4|6893.7|6878.7|1
1736175920000|2025-01-06 15:05:20|6894.1|6879.1|6893.9|6878.9|6894.1|6879.1|6893.6|6878.6|0
1736175930000|2025-01-06 15:05:30|6893.6|6878.6|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|1
1736175970000|2025-01-06 15:06:10|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|2
1736175980000|2025-01-06 15:06:20|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|9
1736175990000|2025-01-06 15:06:30|6893.1|6878.1|6893.9|6878.9|6893.9|6878.9|6893.1|6878.1|3
1736176000000|2025-01-06 15:06:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1736176010000|2025-01-06 15:06:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1736176020000|2025-01-06 15:07:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1736176050000|2025-01-06 15:07:30|6892.6|6877.6|6892.9|6877.9|6892.9|6877.9|6892.6|6877.6|1
1736176060000|2025-01-06 15:07:40|||||||||1
1736176080000|2025-01-06 15:08:00|6894.1|6879.1|6897.4|6882.4|6897.4|6882.4|6894.1|6879.1|2
1736176090000|2025-01-06 15:08:10|6898.4|6883.4|6899.6|6884.6|6899.6|6884.6|6898.4|6883.4|2
1736176100000|2025-01-06 15:08:20|6899.3|6884.3|6898.6|6883.6|6899.3|6884.3|6898.6|6883.6|2
1736176110000|2025-01-06 15:08:30|||||||||1
1736176130000|2025-01-06 15:08:50|6897.3|6882.3|6896.1|6881.1|6897.3|6882.3|6895.4|6880.4|9
1736176140000|2025-01-06 15:09:00|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6893.1|6878.1|5
1736176150000|2025-01-06 15:09:10|6895.1|6880.1|6895.9|6880.9|6895.9|6880.9|6895.1|6880.1|2
1736176190000|2025-01-06 15:09:50|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|2
1736176200000|2025-01-06 15:10:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1736176220000|2025-01-06 15:10:20|6896.4|6881.4|6895.6|6880.6|6896.4|6881.4|6895.6|6880.6|1
1736176230000|2025-01-06 15:10:30|6894.1|6879.1|6893.1|6878.1|6894.1|6879.1|6893.1|6878.1|5
1736176250000|2025-01-06 15:10:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1736176260000|2025-01-06 15:11:00|||||||||1
1736176270000|2025-01-06 15:11:10|6892.4|6877.4|6888.1|6873.1|6892.4|6877.4|6888.1|6873.1|11
1736176280000|2025-01-06 15:11:20|6888.4|6873.4|6887.4|6872.4|6889.4|6874.4|6887.4|6872.4|14
1736176290000|2025-01-06 15:11:30|6886.9|6871.9|6887.1|6872.1|6887.1|6872.1|6886.6|6871.6|10
1736176300000|2025-01-06 15:11:40|6887.6|6872.6|6889.4|6874.4|6889.4|6874.4|6887.6|6872.6|4
1736176310000|2025-01-06 15:11:50|6889.6|6874.6|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|0
1736176320000|2025-01-06 15:12:00|6890.9|6875.9|6890.9|6875.9|6891.1|6876.1|6890.9|6875.9|0
1736176330000|2025-01-06 15:12:10|6891.1|6876.1|6891.4|6876.4|6891.4|6876.4|6891.1|6876.1|0
1736176340000|2025-01-06 15:12:20|6891.1|6876.1|6890.9|6875.9|6891.1|6876.1|6890.9|6875.9|2
1736176370000|2025-01-06 15:12:50|6891.7|6876.7|6893.1|6878.1|6893.1|6878.1|6891.7|6876.7|3
1736176380000|2025-01-06 15:13:00|6892.9|6877.9|6893.9|6878.9|6893.9|6878.9|6892.9|6877.9|3
1736176390000|2025-01-06 15:13:10|6892.4|6877.4|6891.1|6876.1|6892.4|6877.4|6891.1|6876.1|5
1736176400000|2025-01-06 15:13:20|6891.7|6876.7|6892.1|6877.1|6892.1|6877.1|6891.7|6876.7|1
1736176410000|2025-01-06 15:13:30|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|2
1736176430000|2025-01-06 15:13:50|6893.6|6878.6|6893.9|6878.9|6893.9|6878.9|6893.6|6878.6|0
1736176440000|2025-01-06 15:14:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1736176450000|2025-01-06 15:14:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1736176460000|2025-01-06 15:14:20|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1736176470000|2025-01-06 15:14:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1736176480000|2025-01-06 15:14:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1736176490000|2025-01-06 15:14:50|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|1
1736176500000|2025-01-06 15:15:00|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|1
1736176510000|2025-01-06 15:15:10|||||||||1
1736176520000|2025-01-06 15:15:20|6896.2|6881.2|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|8
1736176530000|2025-01-06 15:15:30|6896.8|6881.8|6896.1|6881.1|6896.8|6881.8|6896.1|6881.1|1
1736176540000|2025-01-06 15:15:40|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1736176550000|2025-01-06 15:15:50|||||||||1
1736176570000|2025-01-06 15:16:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1736176610000|2025-01-06 15:16:50|6896.4|6881.4|6897.4|6882.4|6897.6|6882.6|6896.4|6881.4|2
1736176620000|2025-01-06 15:17:00|6895.9|6880.9|6893.6|6878.6|6895.9|6880.9|6893.6|6878.6|9
1736176630000|2025-01-06 15:17:10|6893.9|6878.9|6895.4|6880.4|6895.9|6880.9|6893.9|6878.9|4
1736176640000|2025-01-06 15:17:20|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1736176650000|2025-01-06 15:17:30|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|1
1736176680000|2025-01-06 15:18:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1736176690000|2025-01-06 15:18:10|6897.9|6882.9|6894.6|6879.6|6897.9|6882.9|6894.6|6879.6|14
1736176710000|2025-01-06 15:18:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1736176720000|2025-01-06 15:18:40|6896.9|6881.9|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|1
1736176730000|2025-01-06 15:18:50|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1736176740000|2025-01-06 15:19:00|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|0
1736176750000|2025-01-06 15:19:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1736176760000|2025-01-06 15:19:20|6900.9|6885.9|6902.9|6887.9|6903.4|6888.4|6900.9|6885.9|10
1736176770000|2025-01-06 15:19:30|6902.6|6887.6|6903.6|6888.6|6903.6|6888.6|6902.6|6887.6|3
1736176800000|2025-01-06 15:20:00|6904.6|6889.6|6902.9|6887.9|6904.8|6889.8|6902.9|6887.9|21
1736176810000|2025-01-06 15:20:10|||||||||1
1736176820000|2025-01-06 15:20:20|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|5
1736176830000|2025-01-06 15:20:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.4|6886.4|2
1736176870000|2025-01-06 15:21:10|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1736176880000|2025-01-06 15:21:20|6902.1|6887.1|6904.1|6889.1|6904.1|6889.1|6902.1|6887.1|4
1736176890000|2025-01-06 15:21:30|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|3
1736176900000|2025-01-06 15:21:40|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|7
1736176910000|2025-01-06 15:21:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|5
1736176920000|2025-01-06 15:22:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|3
1736176930000|2025-01-06 15:22:10|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|4
1736176940000|2025-01-06 15:22:20|||||||||9
1736176950000|2025-01-06 15:22:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|2
1736176960000|2025-01-06 15:22:40|6903.6|6888.6|6903.3|6888.3|6903.6|6888.6|6901.8|6886.8|5
1736176970000|2025-01-06 15:22:50|6903.6|6888.6|6904.3|6889.3|6904.3|6889.3|6903.6|6888.6|7
1736176990000|2025-01-06 15:23:10|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|3
1736177000000|2025-01-06 15:23:20|6908.3|6893.3|6908.8|6893.8|6908.8|6893.8|6908.3|6893.3|1
1736177010000|2025-01-06 15:23:30|6909.1|6894.1|6908.3|6893.3|6909.1|6894.1|6907.3|6892.3|5
1736177020000|2025-01-06 15:23:40|6908.6|6893.6|6909.1|6894.1|6909.1|6894.1|6908.6|6893.6|0
1736177040000|2025-01-06 15:24:00|6907.8|6892.8|6906.8|6891.8|6907.8|6892.8|6906.8|6891.8|5
1736177050000|2025-01-06 15:24:10|6908.3|6893.3|6909.3|6894.3|6909.3|6894.3|6908.3|6893.3|3
1736177060000|2025-01-06 15:24:20|6909.9|6894.9|6910.3|6895.3|6910.6|6895.6|6909.9|6894.9|3
1736177070000|2025-01-06 15:24:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|5
1736177080000|2025-01-06 15:24:40|6909.1|6894.1|6910.3|6895.3|6910.6|6895.6|6909.1|6894.1|3
1736177100000|2025-01-06 15:25:00|6910.1|6895.1|6907.8|6892.8|6910.1|6895.1|6907.8|6892.8|6
1736177110000|2025-01-06 15:25:10|6905.6|6890.6|6905.8|6890.8|6905.8|6890.8|6904.6|6889.6|7
1736177130000|2025-01-06 15:25:30|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|5
1736177150000|2025-01-06 15:25:50|6906.9|6891.9|6906.3|6891.3|6907.8|6892.8|6906.3|6891.3|5
1736177170000|2025-01-06 15:26:10|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.8|6891.8|2
1736177180000|2025-01-06 15:26:20|6906.8|6891.8|6907.1|6892.1|6907.1|6892.1|6906.8|6891.8|2
1736177190000|2025-01-06 15:26:30|6906.5|6891.5|6905.6|6890.6|6906.5|6891.5|6905.3|6890.3|2
1736177200000|2025-01-06 15:26:40|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1736177220000|2025-01-06 15:27:00|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1736177230000|2025-01-06 15:27:10|6906.3|6891.3|6907.3|6892.3|6907.3|6892.3|6906.3|6891.3|3
1736177240000|2025-01-06 15:27:20|6908.4|6893.4|6910.1|6895.1|6910.1|6895.1|6908.4|6893.4|5
1736177250000|2025-01-06 15:27:30|6909.3|6894.3|6909.3|6894.3|6909.6|6894.6|6909.3|6894.3|2
1736177280000|2025-01-06 15:28:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|4
1736177320000|2025-01-06 15:28:40|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|1
1736177330000|2025-01-06 15:28:50|6908.3|6893.3|6906.8|6891.8|6908.3|6893.3|6906.8|6891.8|2
1736177340000|2025-01-06 15:29:00|6906.3|6891.3|6907.6|6892.6|6907.6|6892.6|6905.8|6890.8|5
1736177350000|2025-01-06 15:29:10|||||||||1
1736177360000|2025-01-06 15:29:20|6907.1|6892.1|6906.3|6891.3|6907.1|6892.1|6906.3|6891.3|3
1736177400000|2025-01-06 15:30:00|6913.3|6898.3|6912.3|6897.3|6914.1|6899.1|6911.3|6896.3|25
1736177410000|2025-01-06 15:30:10|6912.8|6897.8|6912.3|6897.3|6913.3|6898.3|6912.3|6897.3|5
1736177420000|2025-01-06 15:30:20|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|2
1736177430000|2025-01-06 15:30:30|6911.8|6896.8|6910.8|6895.8|6911.8|6896.8|6910.8|6895.8|2
1736177440000|2025-01-06 15:30:40|6910.6|6895.6|6909.3|6894.3|6910.6|6895.6|6909.3|6894.3|5
1736177450000|2025-01-06 15:30:50|6909.8|6894.8|6910.8|6895.8|6910.8|6895.8|6908.3|6893.3|11
1736177460000|2025-01-06 15:31:00|6910.6|6895.6|6910.8|6895.8|6910.8|6895.8|6910.6|6895.6|1
1736177470000|2025-01-06 15:31:10|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|3
1736177480000|2025-01-06 15:31:20|||||||||1
1736177490000|2025-01-06 15:31:30|6911.1|6896.1|6910.3|6895.3|6911.1|6896.1|6910.3|6895.3|17
1736177500000|2025-01-06 15:31:40|||||||||2
1736177510000|2025-01-06 15:31:50|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|107
1736177520000|2025-01-06 15:32:00|6909.6|6894.6|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|3
1736177530000|2025-01-06 15:32:10|6909.8|6894.8|6912.8|6897.8|6912.8|6897.8|6909.8|6894.8|5
1736177540000|2025-01-06 15:32:20|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|2
1736177550000|2025-01-06 15:32:30|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1736177560000|2025-01-06 15:32:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|2
1736177570000|2025-01-06 15:32:50|6912.6|6897.6|6912.1|6897.1|6912.6|6897.6|6912.1|6897.1|7
1736177580000|2025-01-06 15:33:00|6911.2|6896.2|6910.1|6895.1|6911.2|6896.2|6910.1|6895.1|7
1736177590000|2025-01-06 15:33:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1736177610000|2025-01-06 15:33:30|6911.4|6896.4|6913.1|6898.1|6913.1|6898.1|6911.4|6896.4|2
1736177630000|2025-01-06 15:33:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1736177640000|2025-01-06 15:34:00|6913.3|6898.3|6915.1|6900.1|6915.1|6900.1|6913.3|6898.3|4
1736177650000|2025-01-06 15:34:10|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|0
1736177660000|2025-01-06 15:34:20|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|5
1736177670000|2025-01-06 15:34:30|6914.8|6899.8|6916.1|6901.1|6916.1|6901.1|6914.3|6899.3|3
1736177680000|2025-01-06 15:34:40|6917.8|6902.8|6916.3|6901.3|6917.8|6902.8|6914.8|6899.8|13
1736177690000|2025-01-06 15:34:50|6917.3|6902.3|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|6
1736177700000|2025-01-06 15:35:00|6916.8|6901.8|6915.8|6900.8|6916.8|6901.8|6915.8|6900.8|5
1736177720000|2025-01-06 15:35:20|||||||||1
1736177730000|2025-01-06 15:35:30|6915|6900|6915.1|6900.1|6915.1|6900.1|6913.8|6898.8|12
1736177740000|2025-01-06 15:35:40|6914.8|6899.8|6915.1|6900.1|6915.1|6900.1|6914.3|6899.3|1
1736177750000|2025-01-06 15:35:50|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1736177760000|2025-01-06 15:36:00|6916.3|6901.3|6915.8|6900.8|6916.8|6901.8|6915.8|6900.8|5
1736177780000|2025-01-06 15:36:20|6914.3|6899.3|6914.1|6899.1|6915.3|6900.3|6914.1|6899.1|16
1736177790000|2025-01-06 15:36:30|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|0
1736177800000|2025-01-06 15:36:40|6915.1|6900.1|6914.8|6899.8|6915.1|6900.1|6914.8|6899.8|2
1736177810000|2025-01-06 15:36:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736177820000|2025-01-06 15:37:00|6915.3|6900.3|6915.8|6900.8|6915.8|6900.8|6915.3|6900.3|0
1736177840000|2025-01-06 15:37:20|6915.6|6900.6|6914.8|6899.8|6915.6|6900.6|6914.8|6899.8|8
1736177850000|2025-01-06 15:37:30|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|4
1736177860000|2025-01-06 15:37:40|6915.6|6900.6|6914.3|6899.3|6915.6|6900.6|6914.3|6899.3|7
1736177870000|2025-01-06 15:37:50|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.6|6898.6|1
1736177880000|2025-01-06 15:38:00|6911.6|6896.6|6910.6|6895.6|6911.6|6896.6|6910.6|6895.6|8
1736177900000|2025-01-06 15:38:20|6910.8|6895.8|6913.3|6898.3|6913.3|6898.3|6910.8|6895.8|10
1736177910000|2025-01-06 15:38:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|1
1736177920000|2025-01-06 15:38:40|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1736177930000|2025-01-06 15:38:50|6914.1|6899.1|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|1
1736177940000|2025-01-06 15:39:00|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|5
1736177950000|2025-01-06 15:39:10|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|1
1736177970000|2025-01-06 15:39:30|6914.3|6899.3|6914.1|6899.1|6914.3|6899.3|6913.8|6898.8|3
1736177980000|2025-01-06 15:39:40|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|2
1736177990000|2025-01-06 15:39:50|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1736178000000|2025-01-06 15:40:00|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|2
1736178040000|2025-01-06 15:40:40|||||||||2
1736178050000|2025-01-06 15:40:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|1
1736178060000|2025-01-06 15:41:00|6914.8|6899.8|6914.1|6899.1|6915.8|6900.8|6914.1|6899.1|4
1736178070000|2025-01-06 15:41:10|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|1
1736178090000|2025-01-06 15:41:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1736178120000|2025-01-06 15:42:00|6914.6|6899.6|6913.9|6898.9|6914.6|6899.6|6913.9|6898.9|4
1736178130000|2025-01-06 15:42:10|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1736178150000|2025-01-06 15:42:30|6913.8|6898.8|6914.8|6899.8|6914.8|6899.8|6913.8|6898.8|4
1736178160000|2025-01-06 15:42:40|6914.3|6899.3|6914.3|6899.3|6914.8|6899.8|6913.8|6898.8|6
1736178170000|2025-01-06 15:42:50|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1736178180000|2025-01-06 15:43:00|6915.3|6900.3|6915.8|6900.8|6915.8|6900.8|6915.3|6900.3|3
1736178190000|2025-01-06 15:43:10|||||||||3
1736178200000|2025-01-06 15:43:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|2
1736178210000|2025-01-06 15:43:30|||||||||5
1736178220000|2025-01-06 15:43:40|||||||||3
1736178240000|2025-01-06 15:44:00|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|9
1736178250000|2025-01-06 15:44:10|6915.6|6900.6|6914.3|6899.3|6915.8|6900.8|6914.3|6899.3|7
1736178270000|2025-01-06 15:44:30|||||||||1
1736178290000|2025-01-06 15:44:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736178300000|2025-01-06 15:45:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1736178310000|2025-01-06 15:45:10|6915.1|6900.1|6915.8|6900.8|6915.8|6900.8|6915.1|6900.1|2
1736178340000|2025-01-06 15:45:40|||||||||1
1736178350000|2025-01-06 15:45:50|||||||||1
1736178360000|2025-01-06 15:46:00|6916.1|6901.1|6921.1|6906.1|6921.1|6906.1|6916.1|6901.1|19
1736178370000|2025-01-06 15:46:10|6921.3|6906.3|6918.6|6903.6|6921.3|6906.3|6918.6|6903.6|11
1736178380000|2025-01-06 15:46:20|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6917.3|6902.3|2
1736178400000|2025-01-06 15:46:40|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|1
1736178420000|2025-01-06 15:47:00|6916.3|6901.3|6914.8|6899.8|6916.3|6901.3|6914.8|6899.8|4
1736178450000|2025-01-06 15:47:30|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|2
1736178460000|2025-01-06 15:47:40|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.6|6899.6|2
1736178480000|2025-01-06 15:48:00|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|3
1736178490000|2025-01-06 15:48:10|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736178500000|2025-01-06 15:48:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|13
1736178520000|2025-01-06 15:48:40|||||||||1
1736178530000|2025-01-06 15:48:50|||||||||1
1736178540000|2025-01-06 15:49:00|6916.4|6901.4|6916.6|6901.6|6916.9|6901.9|6916.1|6901.1|4
1736178550000|2025-01-06 15:49:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1736178560000|2025-01-06 15:49:20|6916.1|6901.1|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|3
1736178570000|2025-01-06 15:49:30|6916.1|6901.1|6913.4|6898.4|6916.1|6901.1|6913.4|6898.4|4
1736178580000|2025-01-06 15:49:40|6912|6897|6912.1|6897.1|6912.1|6897.1|6911.1|6896.1|2
1736178590000|2025-01-06 15:49:50|6911.9|6896.9|6912.1|6897.1|6912.1|6897.1|6911.9|6896.9|0
1736178600000|2025-01-06 15:50:00|6913.4|6898.4|6913.1|6898.1|6913.4|6898.4|6913.1|6898.1|1
1736178620000|2025-01-06 15:50:20|6913.6|6898.6|6915.4|6900.4|6915.4|6900.4|6913.6|6898.6|2
1736178630000|2025-01-06 15:50:30|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|1
1736178640000|2025-01-06 15:50:40|6914.3|6899.3|6912.6|6897.6|6914.3|6899.3|6912.4|6897.4|4
1736178650000|2025-01-06 15:50:50|6912.8|6897.8|6915.1|6900.1|6915.1|6900.1|6912.8|6897.8|3
1736178660000|2025-01-06 15:51:00|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|1
1736178700000|2025-01-06 15:51:40|6913.4|6898.4|6915.4|6900.4|6915.4|6900.4|6913.4|6898.4|9
1736178720000|2025-01-06 15:52:00|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.9|6900.9|1
1736178730000|2025-01-06 15:52:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1736178740000|2025-01-06 15:52:20|||||||||1
1736178750000|2025-01-06 15:52:30|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.9|6900.9|1
1736178760000|2025-01-06 15:52:40|6916.4|6901.4|6916.1|6901.1|6916.9|6901.9|6915.9|6900.9|5
1736178780000|2025-01-06 15:53:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|1
1736178790000|2025-01-06 15:53:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1736178810000|2025-01-06 15:53:30|||||||||1
1736178820000|2025-01-06 15:53:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|4
1736178850000|2025-01-06 15:54:10|6917.1|6902.1|6917.4|6902.4|6917.4|6902.4|6917.1|6902.1|2
1736178870000|2025-01-06 15:54:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1736178880000|2025-01-06 15:54:40|||||||||1
1736178890000|2025-01-06 15:54:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|16
1736178900000|2025-01-06 15:55:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1736178910000|2025-01-06 15:55:10|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|2
1736178940000|2025-01-06 15:55:40|6918.4|6903.4|6919.6|6904.6|6919.9|6904.9|6918.4|6903.4|3
1736178960000|2025-01-06 15:56:00|6919.4|6904.4|6919.6|6904.6|6919.6|6904.6|6919.4|6904.4|0
1736178970000|2025-01-06 15:56:10|6919.9|6904.9|6917.1|6902.1|6919.9|6904.9|6917.1|6902.1|4
1736178980000|2025-01-06 15:56:20|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1736178990000|2025-01-06 15:56:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1736179000000|2025-01-06 15:56:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1736179020000|2025-01-06 15:57:00|6915.6|6900.6|6912.4|6897.4|6915.6|6900.6|6911.9|6896.9|5
1736179030000|2025-01-06 15:57:10|6912.9|6897.9|6912|6897|6912.9|6897.9|6910.9|6895.9|12
1736179040000|2025-01-06 15:57:20|6913.9|6898.9|6915.1|6900.1|6915.1|6900.1|6913.9|6898.9|1
1736179050000|2025-01-06 15:57:30|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|2
1736179060000|2025-01-06 15:57:40|||||||||1
1736179080000|2025-01-06 15:58:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1736179110000|2025-01-06 15:58:30|||||||||1
1736179120000|2025-01-06 15:58:40|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|1
1736179130000|2025-01-06 15:58:50|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.1|6898.1|4
1736179140000|2025-01-06 15:59:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736179150000|2025-01-06 15:59:10|6912.9|6897.9|6911.9|6896.9|6913.1|6898.1|6911.1|6896.1|7
1736179160000|2025-01-06 15:59:20|6910.9|6895.9|6911.1|6896.1|6911.1|6896.1|6910.9|6895.9|2
1736179170000|2025-01-06 15:59:30|6911.6|6896.6|6911.8|6896.8|6911.8|6896.8|6911.6|6896.6|0
1736179180000|2025-01-06 15:59:40|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1736179190000|2025-01-06 15:59:50|||||||||5
1736179200000|2025-01-06 16:00:00|6910.4|6895.4|6908.1|6893.1|6910.4|6895.4|6907.9|6892.9|8
1736179210000|2025-01-06 16:00:10|6907.5|6892.5|6905.8|6890.8|6907.5|6892.5|6905.4|6890.4|8
1736179220000|2025-01-06 16:00:20|6908.5|6893.5|6909.1|6894.1|6909.6|6894.6|6908.5|6893.5|5
1736179250000|2025-01-06 16:00:50|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1736179260000|2025-01-06 16:01:00|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1736179270000|2025-01-06 16:01:10|6910.3|6895.3|6910.1|6895.1|6910.3|6895.3|6909.6|6894.6|5
1736179280000|2025-01-06 16:01:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6
1736179320000|2025-01-06 16:02:00|6910|6895|6908.8|6893.8|6910.8|6895.8|6908.8|6893.8|3
1736179330000|2025-01-06 16:02:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1736179350000|2025-01-06 16:02:30|6911.3|6896.3|6911.5|6896.5|6912.8|6897.8|6911.3|6896.3|5
1736179360000|2025-01-06 16:02:40|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1736179380000|2025-01-06 16:03:00|6911|6896|6910.5|6895.5|6911|6896|6910.3|6895.3|2
1736179390000|2025-01-06 16:03:10|||||||||1
1736179400000|2025-01-06 16:03:20|||||||||1
1736179410000|2025-01-06 16:03:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1736179430000|2025-01-06 16:03:50|6911.1|6896.1|6911.3|6896.3|6911.5|6896.5|6911.1|6896.1|4
1736179450000|2025-01-06 16:04:10|6913.8|6898.8|6912.8|6897.8|6914.3|6899.3|6912.8|6897.8|22
1736179460000|2025-01-06 16:04:20|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1736179470000|2025-01-06 16:04:30|6911.5|6896.5|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|0
1736179500000|2025-01-06 16:05:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736179510000|2025-01-06 16:05:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1736179520000|2025-01-06 16:05:20|6909.1|6894.1|6907.8|6892.8|6909.1|6894.1|6907.8|6892.8|3
1736179530000|2025-01-06 16:05:30|||||||||1
1736179540000|2025-01-06 16:05:40|6906.4|6891.4|6906.1|6891.1|6906.4|6891.4|6905.9|6890.9|7
1736179560000|2025-01-06 16:06:00|6906.4|6891.4|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|2
1736179570000|2025-01-06 16:06:10|6906.8|6891.8|6907.4|6892.4|6907.4|6892.4|6906.8|6891.8|1
1736179580000|2025-01-06 16:06:20|6907.9|6892.9|6909.6|6894.6|6909.6|6894.6|6907.9|6892.9|6
1736179590000|2025-01-06 16:06:30|6909.1|6894.1|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|1
1736179600000|2025-01-06 16:06:40|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|1
1736179620000|2025-01-06 16:07:00|6911.6|6896.6|6913.5|6898.5|6914.3|6899.3|6911.6|6896.6|19
1736179630000|2025-01-06 16:07:10|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|1
1736179640000|2025-01-06 16:07:20|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|1
1736179650000|2025-01-06 16:07:30|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|1
1736179660000|2025-01-06 16:07:40|6915|6900|6915.3|6900.3|6915.3|6900.3|6914.5|6899.5|4
1736179680000|2025-01-06 16:08:00|6915.8|6900.8|6917.5|6902.5|6917.5|6902.5|6915.8|6900.8|4
1736179700000|2025-01-06 16:08:20|||||||||1
1736179730000|2025-01-06 16:08:50|||||||||1
1736179740000|2025-01-06 16:09:00|||||||||1
1736179750000|2025-01-06 16:09:10|||||||||2
1736179770000|2025-01-06 16:09:30|6917|6902|6916.8|6901.8|6917|6902|6916.3|6901.3|6
1736179780000|2025-01-06 16:09:40|6917.6|6902.6|6919.3|6904.3|6919.8|6904.8|6917.6|6902.6|6
1736179790000|2025-01-06 16:09:50|6917.8|6902.8|6915.8|6900.8|6917.8|6902.8|6915.8|6900.8|4
1736179810000|2025-01-06 16:10:10|6916.3|6901.3|6916.6|6901.6|6916.6|6901.6|6916.3|6901.3|1
1736179830000|2025-01-06 16:10:30|6916.3|6901.3|6916.6|6901.6|6916.6|6901.6|6916.3|6901.3|3
1736179840000|2025-01-06 16:10:40|||||||||1
1736179860000|2025-01-06 16:11:00|6916.3|6901.3|6918.8|6903.8|6918.8|6903.8|6916.3|6901.3|4
1736179870000|2025-01-06 16:11:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.3|6903.3|4
1736179880000|2025-01-06 16:11:20|6918.3|6903.3|6917.6|6902.6|6918.3|6903.3|6917.3|6902.3|4
1736179890000|2025-01-06 16:11:30|6917.3|6902.3|6917.6|6902.6|6918.8|6903.8|6917.3|6902.3|6
1736179930000|2025-01-06 16:12:10|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1736179950000|2025-01-06 16:12:30|6917.6|6902.6|6917.3|6902.3|6917.6|6902.6|6917.3|6902.3|2
1736179970000|2025-01-06 16:12:50|6915.3|6900.3|6917.6|6902.6|6917.6|6902.6|6915.3|6900.3|18
1736179980000|2025-01-06 16:13:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.6|6902.6|8
1736180010000|2025-01-06 16:13:30|6921.3|6906.3|6921.8|6906.8|6923.3|6908.3|6921.3|6906.3|39
1736180020000|2025-01-06 16:13:40|6921.6|6906.6|6922.8|6907.8|6922.8|6907.8|6921.6|6906.6|3
1736180030000|2025-01-06 16:13:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|4
1736180040000|2025-01-06 16:14:00|||||||||2
1736180050000|2025-01-06 16:14:10|6925.3|6910.3|6928.3|6913.3|6928.3|6913.3|6925.3|6910.3|6
1736180060000|2025-01-06 16:14:20|6927.6|6912.6|6926.8|6911.8|6928.3|6913.3|6926.6|6911.6|13
1736180070000|2025-01-06 16:14:30|6926.9|6911.9|6928.3|6913.3|6928.3|6913.3|6925.8|6910.8|10
1736180080000|2025-01-06 16:14:40|6927.8|6912.8|6927.3|6912.3|6927.8|6912.8|6927.3|6912.3|11
1736180090000|2025-01-06 16:14:50|6929.6|6914.6|6929.3|6914.3|6929.6|6914.6|6928.1|6913.1|18
1736180100000|2025-01-06 16:15:00|6929.8|6914.8|6926.8|6911.8|6929.8|6914.8|6926.8|6911.8|6
1736180110000|2025-01-06 16:15:10|6926.3|6911.3|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|6
1736180120000|2025-01-06 16:15:20|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1736180130000|2025-01-06 16:15:30|6925.1|6910.1|6925.8|6910.8|6925.8|6910.8|6925.1|6910.1|4
1736180140000|2025-01-06 16:15:40|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|10
1736180150000|2025-01-06 16:15:50|6924.6|6909.6|6924.6|6909.6|6925.1|6910.1|6924.1|6909.1|2
1736180160000|2025-01-06 16:16:00|6923.8|6908.8|6925.8|6910.8|6925.8|6910.8|6922.8|6907.8|1
1736180180000|2025-01-06 16:16:20|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736180190000|2025-01-06 16:16:30|6925.8|6910.8|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|6
1736180200000|2025-01-06 16:16:40|6926.3|6911.3|6927|6912|6927|6912|6926.3|6911.3|4
1736180220000|2025-01-06 16:17:00|6927.6|6912.6|6928.6|6913.6|6928.6|6913.6|6927.6|6912.6|2
1736180230000|2025-01-06 16:17:10|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|2
1736180240000|2025-01-06 16:17:20|6930.3|6915.3|6930.6|6915.6|6930.6|6915.6|6930.3|6915.3|5
1736180250000|2025-01-06 16:17:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|13
1736180260000|2025-01-06 16:17:40|6926.8|6911.8|6925.1|6910.1|6926.8|6911.8|6925.1|6910.1|7
1736180270000|2025-01-06 16:17:50|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|3
1736180280000|2025-01-06 16:18:00|6928.1|6913.1|6928.8|6913.8|6928.8|6913.8|6928.1|6913.1|7
1736180290000|2025-01-06 16:18:10|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|1
1736180300000|2025-01-06 16:18:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|3
1736180310000|2025-01-06 16:18:30|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1736180330000|2025-01-06 16:18:50|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|3
1736180340000|2025-01-06 16:19:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|5
1736180350000|2025-01-06 16:19:10|6932.3|6917.3|6932.3|6917.3|6933.3|6918.3|6932.3|6917.3|21
1736180360000|2025-01-06 16:19:20|6931.8|6916.8|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|9
1736180370000|2025-01-06 16:19:30|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736180380000|2025-01-06 16:19:40|6932.1|6917.1|6931.6|6916.6|6932.3|6917.3|6931.3|6916.3|7
1736180400000|2025-01-06 16:20:00|6931.8|6916.8|6931.8|6916.8|6932.1|6917.1|6931.8|6916.8|6
1736180410000|2025-01-06 16:20:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736180420000|2025-01-06 16:20:20|||||||||2
1736180430000|2025-01-06 16:20:30|6930.6|6915.6|6930.3|6915.3|6930.6|6915.6|6930.3|6915.3|5
1736180440000|2025-01-06 16:20:40|6930.1|6915.1|6929.1|6914.1|6930.1|6915.1|6929.1|6914.1|3
1736180450000|2025-01-06 16:20:50|6929.8|6914.8|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|5
1736180460000|2025-01-06 16:21:00|6930.6|6915.6|6928.8|6913.8|6930.6|6915.6|6928.3|6913.3|6
1736180470000|2025-01-06 16:21:10|6928|6913|6928.8|6913.8|6928.8|6913.8|6927.1|6912.1|18
1736180480000|2025-01-06 16:21:20|6929.1|6914.1|6929.8|6914.8|6929.8|6914.8|6929.1|6914.1|2
1736180490000|2025-01-06 16:21:30|6930.1|6915.1|6930.3|6915.3|6930.3|6915.3|6930.1|6915.1|1
1736180500000|2025-01-06 16:21:40|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|1
1736180510000|2025-01-06 16:21:50|6930.3|6915.3|6930.6|6915.6|6930.6|6915.6|6930.3|6915.3|1
1736180520000|2025-01-06 16:22:00|6930.8|6915.8|6931.6|6916.6|6931.6|6916.6|6930.8|6915.8|2
1736180530000|2025-01-06 16:22:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|2
1736180540000|2025-01-06 16:22:20|||||||||1
1736180570000|2025-01-06 16:22:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|3
1736180590000|2025-01-06 16:23:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|1
1736180610000|2025-01-06 16:23:30|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6927.3|6912.3|2
1736180620000|2025-01-06 16:23:40|6929.8|6914.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|2
1736180630000|2025-01-06 16:23:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6
1736180640000|2025-01-06 16:24:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|3
1736180650000|2025-01-06 16:24:10|6930.8|6915.8|6932.3|6917.3|6932.3|6917.3|6930.8|6915.8|2
1736180660000|2025-01-06 16:24:20|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|4
1736180670000|2025-01-06 16:24:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1736180690000|2025-01-06 16:24:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1736180700000|2025-01-06 16:25:00|6930.6|6915.6|6930.3|6915.3|6930.6|6915.6|6929.3|6914.3|4
1736180710000|2025-01-06 16:25:10|6930.1|6915.1|6925.8|6910.8|6930.3|6915.3|6925.8|6910.8|8
1736180720000|2025-01-06 16:25:20|6924.8|6909.8|6923.8|6908.8|6924.8|6909.8|6923.8|6908.8|4
1736180730000|2025-01-06 16:25:30|6924.1|6909.1|6925.8|6910.8|6927.3|6912.3|6924.1|6909.1|66
1736180740000|2025-01-06 16:25:40|6926.3|6911.3|6927.6|6912.6|6928.1|6913.1|6926.1|6911.1|5
1736180750000|2025-01-06 16:25:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1736180760000|2025-01-06 16:26:00|6928.3|6913.3|6929.1|6914.1|6929.6|6914.6|6928.3|6913.3|3
1736180770000|2025-01-06 16:26:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1736180820000|2025-01-06 16:27:00|6928.8|6913.8|6929.6|6914.6|6929.6|6914.6|6928.8|6913.8|4
1736180850000|2025-01-06 16:27:30|||||||||1
1736180860000|2025-01-06 16:27:40|||||||||3
1736180880000|2025-01-06 16:28:00|||||||||1
1736180900000|2025-01-06 16:28:20|6930.1|6915.1|6930.8|6915.8|6930.8|6915.8|6930.1|6915.1|3
1736180910000|2025-01-06 16:28:30|||||||||1
1736180920000|2025-01-06 16:28:40|||||||||1
1736180930000|2025-01-06 16:28:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|9
1736180940000|2025-01-06 16:29:00|6930.8|6915.8|6929.8|6914.8|6930.8|6915.8|6929.8|6914.8|2
1736180960000|2025-01-06 16:29:20|6929.6|6914.6|6930.8|6915.8|6930.8|6915.8|6929.6|6914.6|16
1736180980000|2025-01-06 16:29:40|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|1
1736180990000|2025-01-06 16:29:50|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|3
1736181000000|2025-01-06 16:30:00|6930.6|6915.6|6930.8|6915.8|6930.8|6915.8|6930.6|6915.6|4
1736181010000|2025-01-06 16:30:10|6930.6|6915.6|6931.1|6916.1|6932.3|6917.3|6930.6|6915.6|6
1736181020000|2025-01-06 16:30:20|6930.8|6915.8|6934.6|6919.6|6935.6|6920.6|6930.8|6915.8|15
1736181030000|2025-01-06 16:30:30|6934.8|6919.8|6933.8|6918.8|6935.3|6920.3|6933.8|6918.8|9
1736181060000|2025-01-06 16:31:00|6934.5|6919.5|6933.6|6918.6|6934.6|6919.6|6933.6|6918.6|25
1736181070000|2025-01-06 16:31:10|6933.8|6918.8|6934.1|6919.1|6934.1|6919.1|6933.6|6918.6|1
1736181080000|2025-01-06 16:31:20|||||||||3
1736181090000|2025-01-06 16:31:30|6933.8|6918.8|6932.6|6917.6|6934.1|6919.1|6932.3|6917.3|9
1736181100000|2025-01-06 16:31:40|6933.1|6918.1|6934.1|6919.1|6934.3|6919.3|6933.1|6918.1|1
1736181110000|2025-01-06 16:31:50|6934.3|6919.3|6934.6|6919.6|6934.6|6919.6|6934.3|6919.3|2
1736181120000|2025-01-06 16:32:00|6934.8|6919.8|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|1
1736181140000|2025-01-06 16:32:20|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|5
1736181160000|2025-01-06 16:32:40|||||||||1
1736181170000|2025-01-06 16:32:50|||||||||3
1736181180000|2025-01-06 16:33:00|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|4
1736181190000|2025-01-06 16:33:10|||||||||1
1736181200000|2025-01-06 16:33:20|||||||||2
1736181210000|2025-01-06 16:33:30|6935.6|6920.6|6935.3|6920.3|6935.6|6920.6|6934.8|6919.8|14
1736181220000|2025-01-06 16:33:40|6935.1|6920.1|6934.3|6919.3|6935.1|6920.1|6934.3|6919.3|6
1736181230000|2025-01-06 16:33:50|6934.8|6919.8|6934.3|6919.3|6934.8|6919.8|6934.3|6919.3|2
1736181240000|2025-01-06 16:34:00|6933.7|6918.7|6932.3|6917.3|6933.7|6918.7|6932.3|6917.3|36
1736181250000|2025-01-06 16:34:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.1|6918.1|4
1736181260000|2025-01-06 16:34:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736181270000|2025-01-06 16:34:30|6932.8|6917.8|6933.3|6918.3|6933.3|6918.3|6932.8|6917.8|0
1736181280000|2025-01-06 16:34:40|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.6|6918.6|2
1736181290000|2025-01-06 16:34:50|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6934.1|6919.1|1
1736181300000|2025-01-06 16:35:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|2
1736181310000|2025-01-06 16:35:10|6933.8|6918.8|6933.6|6918.6|6934.1|6919.1|6933.3|6918.3|9
1736181330000|2025-01-06 16:35:30|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1736181340000|2025-01-06 16:35:40|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|4
1736181350000|2025-01-06 16:35:50|6933.3|6918.3|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|2
1736181360000|2025-01-06 16:36:00|6933.8|6918.8|6933.6|6918.6|6934.6|6919.6|6933.3|6918.3|7
1736181370000|2025-01-06 16:36:10|6933.8|6918.8|6933.9|6918.9|6934.1|6919.1|6933.1|6918.1|7
1736181400000|2025-01-06 16:36:40|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6933.1|6918.1|2
1736181410000|2025-01-06 16:36:50|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|2
1736181420000|2025-01-06 16:37:00|||||||||2
1736181450000|2025-01-06 16:37:30|6933.4|6918.4|6933.6|6918.6|6933.6|6918.6|6933.4|6918.4|0
1736181470000|2025-01-06 16:37:50|6934.2|6919.2|6935.9|6920.9|6936.1|6921.1|6934.2|6919.2|14
1736181480000|2025-01-06 16:38:00|6935.6|6920.6|6936.3|6921.3|6936.3|6921.3|6935.6|6920.6|21
1736181490000|2025-01-06 16:38:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1736181500000|2025-01-06 16:38:20|6935.6|6920.6|6936.3|6921.3|6936.3|6921.3|6935.6|6920.6|4
1736181520000|2025-01-06 16:38:40|6936.1|6921.1|6935.8|6920.8|6936.1|6921.1|6935.8|6920.8|2
1736181530000|2025-01-06 16:38:50|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|1
1736181540000|2025-01-06 16:39:00|6936.3|6921.3|6934.6|6919.6|6936.3|6921.3|6934.3|6919.3|4
1736181550000|2025-01-06 16:39:10|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|0
1736181560000|2025-01-06 16:39:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|2
1736181570000|2025-01-06 16:39:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|2
1736181580000|2025-01-06 16:39:40|||||||||1
1736181600000|2025-01-06 16:40:00|6936.9|6921.9|6937.3|6922.3|6937.3|6922.3|6936.9|6921.9|2
1736181610000|2025-01-06 16:40:10|6936.8|6921.8|6937.3|6922.3|6937.3|6922.3|6936.8|6921.8|2
1736181620000|2025-01-06 16:40:20|||||||||1
1736181640000|2025-01-06 16:40:40|||||||||1
1736181650000|2025-01-06 16:40:50|6942.6|6927.6|6941.1|6926.1|6942.6|6927.6|6941|6926|44
1736181660000|2025-01-06 16:41:00|6940.3|6925.3|6939.3|6924.3|6941.3|6926.3|6939.3|6924.3|10
1736181670000|2025-01-06 16:41:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|3
1736181690000|2025-01-06 16:41:30|6938.3|6923.3|6938.6|6923.6|6938.6|6923.6|6938.3|6923.3|7
1736181700000|2025-01-06 16:41:40|6938.8|6923.8|6939.3|6924.3|6939.3|6924.3|6938.8|6923.8|1
1736181720000|2025-01-06 16:42:00|6939.1|6924.1|6937.4|6922.4|6939.1|6924.1|6936.8|6921.8|5
1736181730000|2025-01-06 16:42:10|6937.1|6922.1|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|1
1736181750000|2025-01-06 16:42:30|6936.4|6921.4|6933.6|6918.6|6936.4|6921.4|6933.6|6918.6|1
1736181760000|2025-01-06 16:42:40|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.6|6918.6|0
1736181770000|2025-01-06 16:42:50|6933|6918|6934.9|6919.9|6934.9|6919.9|6932.1|6917.1|10
1736181780000|2025-01-06 16:43:00|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|2
1736181790000|2025-01-06 16:43:10|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|1
1736181800000|2025-01-06 16:43:20|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.9|6919.9|2
1736181830000|2025-01-06 16:43:50|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|1
1736181840000|2025-01-06 16:44:00|6936.1|6921.1|6937.4|6922.4|6937.4|6922.4|6936.1|6921.1|0
1736181860000|2025-01-06 16:44:20|6938.4|6923.4|6938.6|6923.6|6938.6|6923.6|6938.4|6923.4|2
1736181870000|2025-01-06 16:44:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1736181880000|2025-01-06 16:44:40|6938.6|6923.6|6938.4|6923.4|6938.6|6923.6|6938.4|6923.4|1
1736181890000|2025-01-06 16:44:50|||||||||1
1736181900000|2025-01-06 16:45:00|6937.4|6922.4|6937.4|6922.4|6937.6|6922.6|6937.4|6922.4|7
1736181910000|2025-01-06 16:45:10|6937.9|6922.9|6938.6|6923.6|6938.6|6923.6|6937.9|6922.9|9
1736181920000|2025-01-06 16:45:20|6939.1|6924.1|6938.4|6923.4|6939.1|6924.1|6938.4|6923.4|1
1736181930000|2025-01-06 16:45:30|6938.9|6923.9|6939.6|6924.6|6939.6|6924.6|6938.9|6923.9|0
1736181940000|2025-01-06 16:45:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1736181950000|2025-01-06 16:45:50|||||||||3
1736181960000|2025-01-06 16:46:00|6940.6|6925.6|6938.9|6923.9|6940.6|6925.6|6938.9|6923.9|4
1736181970000|2025-01-06 16:46:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1736181980000|2025-01-06 16:46:20|||||||||1
1736181990000|2025-01-06 16:46:30|||||||||1
1736182000000|2025-01-06 16:46:40|||||||||1
1736182030000|2025-01-06 16:47:10|||||||||1
1736182040000|2025-01-06 16:47:20|6940.6|6925.6|6941|6926|6941.1|6926.1|6940.6|6925.6|9
1736182050000|2025-01-06 16:47:30|6940.1|6925.1|6938.3|6923.3|6940.1|6925.1|6937.3|6922.3|16
1736182060000|2025-01-06 16:47:40|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6936.6|6921.6|4
1736182070000|2025-01-06 16:47:50|6936.8|6921.8|6934.8|6919.8|6937.1|6922.1|6934.8|6919.8|14
1736182080000|2025-01-06 16:48:00|6935.8|6920.8|6932.5|6917.5|6935.8|6920.8|6932.5|6917.5|14
1736182090000|2025-01-06 16:48:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1736182100000|2025-01-06 16:48:20|6934|6919|6931.5|6916.5|6935.3|6920.3|6931|6916|17
1736182110000|2025-01-06 16:48:30|6932|6917|6933|6918|6933|6918|6932|6917|0
1736182120000|2025-01-06 16:48:40|6932.8|6917.8|6929|6914|6932.8|6917.8|6928.3|6913.3|5
1736182130000|2025-01-06 16:48:50|6929.3|6914.3|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|1
1736182140000|2025-01-06 16:49:00|6930|6915|6930|6915|6930|6915|6929.3|6914.3|4
1736182150000|2025-01-06 16:49:10|6930.5|6915.5|6929.5|6914.5|6930.5|6915.5|6929.3|6914.3|3
1736182170000|2025-01-06 16:49:30|6928.9|6913.9|6925|6910|6928.9|6913.9|6925|6910|15
1736182180000|2025-01-06 16:49:40|6924.8|6909.8|6925|6910|6925.5|6910.5|6924.8|6909.8|5
1736182190000|2025-01-06 16:49:50|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1736182210000|2025-01-06 16:50:10|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.5|6910.5|3
1736182220000|2025-01-06 16:50:20|6924.8|6909.8|6924.8|6909.8|6925.3|6910.3|6924.5|6909.5|8
1736182230000|2025-01-06 16:50:30|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|5
1736182250000|2025-01-06 16:50:50|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1736182260000|2025-01-06 16:51:00|||||||||1
1736182270000|2025-01-06 16:51:10|6925.1|6910.1|6928.5|6913.5|6928.8|6913.8|6925.1|6910.1|13
1736182290000|2025-01-06 16:51:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1736182300000|2025-01-06 16:51:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929|6914|1
1736182310000|2025-01-06 16:51:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1736182320000|2025-01-06 16:52:00|6930.5|6915.5|6929.3|6914.3|6930.5|6915.5|6929.3|6914.3|8
1736182330000|2025-01-06 16:52:10|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1736182350000|2025-01-06 16:52:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|6
1736182360000|2025-01-06 16:52:40|6929.5|6914.5|6928.8|6913.8|6929.5|6914.5|6928.8|6913.8|0
1736182370000|2025-01-06 16:52:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1736182380000|2025-01-06 16:53:00|6926.8|6911.8|6927.8|6912.8|6928.3|6913.3|6926.8|6911.8|13
1736182390000|2025-01-06 16:53:10|6928|6913|6928|6913|6928|6913|6928|6913|4
1736182400000|2025-01-06 16:53:20|6927.6|6912.6|6926|6911|6927.6|6912.6|6926|6911|4
1736182410000|2025-01-06 16:53:30|6925.6|6910.6|6925|6910|6925.6|6910.6|6924.3|6909.3|2
1736182430000|2025-01-06 16:53:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182440000|2025-01-06 16:54:00|6926|6911|6927|6912|6927|6912|6926|6911|0
1736182460000|2025-01-06 16:54:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1736182470000|2025-01-06 16:54:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|7
1736182480000|2025-01-06 16:54:40|6926|6911|6926.5|6911.5|6926.8|6911.8|6926|6911|3
1736182500000|2025-01-06 16:55:00|6926|6911|6926|6911|6926|6911|6926|6911|1
1736182530000|2025-01-06 16:55:30|||||||||1
1736182560000|2025-01-06 16:56:00|6926.3|6911.3|6922.3|6907.3|6926.3|6911.3|6922.1|6907.1|7
1736182570000|2025-01-06 16:56:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|1
1736182600000|2025-01-06 16:56:40|6922|6907|6922|6907|6922.5|6907.5|6922|6907|2
1736182610000|2025-01-06 16:56:50|||||||||1
1736182620000|2025-01-06 16:57:00|6922.3|6907.3|6922.5|6907.5|6922.5|6907.5|6922.3|6907.3|1
1736182640000|2025-01-06 16:57:20|6923.8|6908.8|6924.8|6909.8|6925|6910|6923.8|6908.8|9
1736182650000|2025-01-06 16:57:30|6925|6910|6924.8|6909.8|6925|6910|6924.8|6909.8|1
1736182660000|2025-01-06 16:57:40|6925|6910|6925|6910|6925|6910|6925|6910|2
1736182670000|2025-01-06 16:57:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6
1736182690000|2025-01-06 16:58:10|6925|6910|6925|6910|6925|6910|6925|6910|2
1736182700000|2025-01-06 16:58:20|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182720000|2025-01-06 16:58:40|6925|6910|6925|6910|6925.3|6910.3|6925|6910|3
1736182730000|2025-01-06 16:58:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182740000|2025-01-06 16:59:00|6925.8|6910.8|6928.8|6913.8|6929.5|6914.5|6925.8|6910.8|25
1736182750000|2025-01-06 16:59:10|6928.5|6913.5|6926.3|6911.3|6928.5|6913.5|6926.3|6911.3|4
1736182760000|2025-01-06 16:59:20|6926.8|6911.8|6926|6911|6926.8|6911.8|6926|6911|2
1736182780000|2025-01-06 16:59:40|6926.3|6911.3|6926.8|6911.8|6926.8|6911.8|6926.3|6911.3|5
1736182790000|2025-01-06 16:59:50|6924.3|6909.3|6924|6909|6924.3|6909.3|6924|6909|9
1736182800000|2025-01-06 17:00:00|6925|6910|6924|6909|6925|6910|6923.8|6908.8|4
1736182810000|2025-01-06 17:00:10|6923.8|6908.8|6926|6911|6926|6911|6923.8|6908.8|5
1736182830000|2025-01-06 17:00:30|6926.5|6911.5|6925.8|6910.8|6926.5|6911.5|6925.8|6910.8|2
1736182840000|2025-01-06 17:00:40|6926|6911|6926|6911|6926.5|6911.5|6926|6911|3
1736182850000|2025-01-06 17:00:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1736182860000|2025-01-06 17:01:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|3
1736182880000|2025-01-06 17:01:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928.5|6913.5|2
1736182890000|2025-01-06 17:01:30|||||||||1
1736182910000|2025-01-06 17:01:50|6928|6913|6926.8|6911.8|6928|6913|6926.8|6911.8|19
1736182920000|2025-01-06 17:02:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1736182930000|2025-01-06 17:02:10|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6926.3|6911.3|2
1736182960000|2025-01-06 17:02:40|6926.3|6911.3|6926.5|6911.5|6927|6912|6926.3|6911.3|4
1736182970000|2025-01-06 17:02:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6926.3|6911.3|3
1736182980000|2025-01-06 17:03:00|6926.3|6911.3|6923.6|6908.6|6926.3|6911.3|6923.6|6908.6|17
1736182990000|2025-01-06 17:03:10|6922.6|6907.6|6921.3|6906.3|6922.6|6907.6|6921.1|6906.1|2
1736183000000|2025-01-06 17:03:20|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|0
1736183010000|2025-01-06 17:03:30|6922|6907|6922|6907|6922|6907|6922|6907|3
1736183020000|2025-01-06 17:03:40|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1736183030000|2025-01-06 17:03:50|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6
1736183040000|2025-01-06 17:04:00|6919.8|6904.8|6917.8|6902.8|6919.8|6904.8|6917.8|6902.8|5
1736183050000|2025-01-06 17:04:10|6918|6903|6918|6903|6918.5|6903.5|6918|6903|2
1736183070000|2025-01-06 17:04:30|6917.2|6902.2|6915.3|6900.3|6917.2|6902.2|6915.3|6900.3|3
1736183080000|2025-01-06 17:04:40|6915.5|6900.5|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|1
1736183100000|2025-01-06 17:05:00|6915|6900|6914.8|6899.8|6915.5|6900.5|6914.8|6899.8|0
1736183110000|2025-01-06 17:05:10|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1736183120000|2025-01-06 17:05:20|6915.9|6900.9|6918.1|6903.1|6918.1|6903.1|6915.9|6900.9|10
1736183160000|2025-01-06 17:06:00|6918.3|6903.3|6918.3|6903.3|6919.1|6904.1|6918.3|6903.3|7
1736183170000|2025-01-06 17:06:10|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.4|6901.4|13
1736183180000|2025-01-06 17:06:20|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1736183190000|2025-01-06 17:06:30|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1736183220000|2025-01-06 17:07:00|6918.1|6903.1|6916.6|6901.6|6918.3|6903.3|6916.6|6901.6|14
1736183280000|2025-01-06 17:08:00|6916.8|6901.8|6917.4|6902.4|6917.4|6902.4|6916.8|6901.8|5
1736183290000|2025-01-06 17:08:10|6918.1|6903.1|6919.1|6904.1|6919.1|6904.1|6918.1|6903.1|11
1736183300000|2025-01-06 17:08:20|6919.9|6904.9|6921.1|6906.1|6921.1|6906.1|6919.9|6904.9|7
1736183320000|2025-01-06 17:08:40|6921.6|6906.6|6921.1|6906.1|6921.6|6906.6|6921.1|6906.1|3
1736183350000|2025-01-06 17:09:10|6919.6|6904.6|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|6
1736183360000|2025-01-06 17:09:20|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1736183380000|2025-01-06 17:09:40|6919.1|6904.1|6920.3|6905.3|6920.3|6905.3|6918.6|6903.6|5
1736183400000|2025-01-06 17:10:00|||||||||2
1736183460000|2025-01-06 17:11:00|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|3
1736183490000|2025-01-06 17:11:30|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|2
1736183520000|2025-01-06 17:12:00|6921.1|6906.1|6919.8|6904.8|6921.1|6906.1|6919.8|6904.8|4
1736183530000|2025-01-06 17:12:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1736183560000|2025-01-06 17:12:40|6920.3|6905.3|6921.6|6906.6|6921.6|6906.6|6920.3|6905.3|4
1736183570000|2025-01-06 17:12:50|6924.8|6909.8|6922.6|6907.6|6925.3|6910.3|6922.6|6907.6|4
1736183580000|2025-01-06 17:13:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1736183630000|2025-01-06 17:13:50|6923.8|6908.8|6923.3|6908.3|6923.8|6908.8|6923.3|6908.3|2
1736183640000|2025-01-06 17:14:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1736183650000|2025-01-06 17:14:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1736183680000|2025-01-06 17:14:40|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1736183690000|2025-01-06 17:14:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1736183700000|2025-01-06 17:15:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1736183720000|2025-01-06 17:15:20|6922.5|6907.5|6922.1|6907.1|6922.5|6907.5|6922.1|6907.1|7
1736183730000|2025-01-06 17:15:30|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6922.3|6907.3|0
1736183760000|2025-01-06 17:16:00|||||||||1
1736183770000|2025-01-06 17:16:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|4
1736183780000|2025-01-06 17:16:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1736183790000|2025-01-06 17:16:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1736183830000|2025-01-06 17:17:10|6922.1|6907.1|6922.3|6907.3|6922.3|6907.3|6922.1|6907.1|1
1736183860000|2025-01-06 17:17:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|2
1736183870000|2025-01-06 17:17:50|6922.3|6907.3|6921.8|6906.8|6922.3|6907.3|6921.8|6906.8|2
1736183880000|2025-01-06 17:18:00|6921.1|6906.1|6921.8|6906.8|6921.8|6906.8|6921.1|6906.1|2
1736183890000|2025-01-06 17:18:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|7
1736183910000|2025-01-06 17:18:30|6922.6|6907.6|6924.1|6909.1|6924.1|6909.1|6922.6|6907.6|2
1736183920000|2025-01-06 17:18:40|||||||||2
1736183940000|2025-01-06 17:19:00|6924.8|6909.8|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|2
1736183970000|2025-01-06 17:19:30|6923.8|6908.8|6924.8|6909.8|6924.8|6909.8|6923.8|6908.8|1
1736184000000|2025-01-06 17:20:00|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|2
1736184010000|2025-01-06 17:20:10|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|2
1736184020000|2025-01-06 17:20:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1736184030000|2025-01-06 17:20:30|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736184050000|2025-01-06 17:20:50|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|5
1736184060000|2025-01-06 17:21:00|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1736184080000|2025-01-06 17:21:20|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|7
1736184090000|2025-01-06 17:21:30|||||||||1
1736184100000|2025-01-06 17:21:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6
1736184110000|2025-01-06 17:21:50|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|3
1736184120000|2025-01-06 17:22:00|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|1
1736184130000|2025-01-06 17:22:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1736184140000|2025-01-06 17:22:20|||||||||1
1736184190000|2025-01-06 17:23:10|6927.6|6912.6|6927.8|6912.8|6928.1|6913.1|6927.6|6912.6|4
1736184200000|2025-01-06 17:23:20|6927.3|6912.3|6928.5|6913.5|6928.5|6913.5|6925.8|6910.8|20
1736184210000|2025-01-06 17:23:30|||||||||2
1736184230000|2025-01-06 17:23:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1736184240000|2025-01-06 17:24:00|6927.3|6912.3|6927.5|6912.5|6927.5|6912.5|6927.3|6912.3|1
1736184250000|2025-01-06 17:24:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6926.8|6911.8|5
1736184260000|2025-01-06 17:24:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1736184270000|2025-01-06 17:24:30|6927|6912|6926.8|6911.8|6927|6912|6926.8|6911.8|1
1736184280000|2025-01-06 17:24:40|6927.3|6912.3|6927.1|6912.1|6927.3|6912.3|6927.1|6912.1|1
1736184300000|2025-01-06 17:25:00|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|22
1736184310000|2025-01-06 17:25:10|6926.1|6911.1|6926.3|6911.3|6926.3|6911.3|6926.1|6911.1|0
1736184320000|2025-01-06 17:25:20|6926.8|6911.8|6926.5|6911.5|6926.8|6911.8|6926.5|6911.5|2
1736184340000|2025-01-06 17:25:40|6927|6912|6927|6912|6927|6912|6927|6912|3
1736184350000|2025-01-06 17:25:50|||||||||1
1736184370000|2025-01-06 17:26:10|6924.8|6909.8|6925.1|6910.1|6925.1|6910.1|6924.8|6909.8|3
1736184390000|2025-01-06 17:26:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|3
1736184400000|2025-01-06 17:26:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|1
1736184420000|2025-01-06 17:27:00|6925.3|6910.3|6925.5|6910.5|6925.5|6910.5|6925.3|6910.3|3
1736184430000|2025-01-06 17:27:10|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|10
1736184440000|2025-01-06 17:27:20|6927|6912|6926.5|6911.5|6927|6912|6926|6911|6
1736184460000|2025-01-06 17:27:40|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|2
1736184470000|2025-01-06 17:27:50|6927|6912|6927|6912|6927|6912|6927|6912|3
1736184480000|2025-01-06 17:28:00|||||||||1
1736184490000|2025-01-06 17:28:10|6926.7|6911.7|6927|6912|6927|6912|6926.5|6911.5|1
1736184500000|2025-01-06 17:28:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1736184520000|2025-01-06 17:28:40|||||||||1
1736184530000|2025-01-06 17:28:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1736184540000|2025-01-06 17:29:00|6926|6911|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|2
1736184590000|2025-01-06 17:29:50|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|2
1736184600000|2025-01-06 17:30:00|6926.8|6911.8|6926.5|6911.5|6926.8|6911.8|6926.5|6911.5|1
1736184630000|2025-01-06 17:30:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1736184640000|2025-01-06 17:30:40|6927|6912|6927|6912|6927|6912|6927|6912|1
1736184650000|2025-01-06 17:30:50|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|5
1736184660000|2025-01-06 17:31:00|||||||||1
1736184670000|2025-01-06 17:31:10|6924.8|6909.8|6927|6912|6927|6912|6924.5|6909.5|14
1736184680000|2025-01-06 17:31:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1736184690000|2025-01-06 17:31:30|6927|6912|6926.3|6911.3|6927|6912|6926.3|6911.3|1
1736184700000|2025-01-06 17:31:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736184710000|2025-01-06 17:31:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|7
1736184720000|2025-01-06 17:32:00|||||||||2
1736184750000|2025-01-06 17:32:30|6928.8|6913.8|6927.8|6912.8|6928.8|6913.8|6927.8|6912.8|23
1736184760000|2025-01-06 17:32:40|6927.5|6912.5|6928|6913|6928|6913|6927.3|6912.3|5
1736184770000|2025-01-06 17:32:50|||||||||1
1736184780000|2025-01-06 17:33:00|6928.3|6913.3|6929.8|6914.8|6929.8|6914.8|6928.3|6913.3|6
1736184790000|2025-01-06 17:33:10|6930|6915|6928.5|6913.5|6930|6915|6928|6913|10
1736184800000|2025-01-06 17:33:20|||||||||1
1736184830000|2025-01-06 17:33:50|6927.5|6912.5|6927.8|6912.8|6927.8|6912.8|6927.5|6912.5|2
1736184840000|2025-01-06 17:34:00|6928|6913|6928|6913|6928|6913|6927.5|6912.5|3
1736184850000|2025-01-06 17:34:10|6928.3|6913.3|6928.5|6913.5|6928.8|6913.8|6928.3|6913.3|1
1736184870000|2025-01-06 17:34:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|7
1736184890000|2025-01-06 17:34:50|6928|6913|6927.5|6912.5|6928|6913|6927.3|6912.3|4
1736184900000|2025-01-06 17:35:00|6927.3|6912.3|6928.3|6913.3|6928.3|6913.3|6927.3|6912.3|2
1736184910000|2025-01-06 17:35:10|||||||||3
1736184930000|2025-01-06 17:35:30|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|9
1736184940000|2025-01-06 17:35:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736184950000|2025-01-06 17:35:50|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|1
1736184960000|2025-01-06 17:36:00|6926|6911|6924.5|6909.5|6926|6911|6924|6909|17
1736184980000|2025-01-06 17:36:20|6924.3|6909.3|6923.5|6908.5|6924.3|6909.3|6923.5|6908.5|5
1736184990000|2025-01-06 17:36:30|6924.3|6909.3|6924.1|6909.1|6924.3|6909.3|6924.1|6909.1|11
1736185010000|2025-01-06 17:36:50|6924.3|6909.3|6924.1|6909.1|6924.3|6909.3|6924.1|6909.1|1
1736185020000|2025-01-06 17:37:00|6923.8|6908.8|6922.1|6907.1|6924.1|6909.1|6922.1|6907.1|6
1736185040000|2025-01-06 17:37:20|6921.5|6906.5|6921.1|6906.1|6921.5|6906.5|6921.1|6906.1|10
1736185060000|2025-01-06 17:37:40|6920.9|6905.9|6919.4|6904.4|6920.9|6905.9|6919.4|6904.4|2
1736185070000|2025-01-06 17:37:50|6919.9|6904.9|6920.4|6905.4|6921.1|6906.1|6919.9|6904.9|15
1736185080000|2025-01-06 17:38:00|6919|6904|6918.4|6903.4|6919|6904|6918.1|6903.1|8
1736185090000|2025-01-06 17:38:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6917.9|6902.9|2
1736185110000|2025-01-06 17:38:30|||||||||1
1736185120000|2025-01-06 17:38:40|||||||||1
1736185160000|2025-01-06 17:39:20|6916.9|6901.9|6917.6|6902.6|6917.6|6902.6|6916.6|6901.6|2
1736185170000|2025-01-06 17:39:30|6917.4|6902.4|6917.1|6902.1|6917.4|6902.4|6916.6|6901.6|1
1736185200000|2025-01-06 17:40:00|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|0
1736185210000|2025-01-06 17:40:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|2
1736185220000|2025-01-06 17:40:20|6918.3|6903.3|6919.1|6904.1|6919.1|6904.1|6918.3|6903.3|1
1736185230000|2025-01-06 17:40:30|6918.9|6903.9|6919.1|6904.1|6919.1|6904.1|6918.9|6903.9|1
1736185240000|2025-01-06 17:40:40|6917.6|6902.6|6920.1|6905.1|6920.1|6905.1|6917.6|6902.6|6
1736185250000|2025-01-06 17:40:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1736185260000|2025-01-06 17:41:00|6920.1|6905.1|6921.1|6906.1|6921.1|6906.1|6920.1|6905.1|6
1736185270000|2025-01-06 17:41:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|1
1736185280000|2025-01-06 17:41:20|6920.1|6905.1|6919.9|6904.9|6920.4|6905.4|6919.9|6904.9|12
1736185310000|2025-01-06 17:41:50|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1736185320000|2025-01-06 17:42:00|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1736185330000|2025-01-06 17:42:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|3
1736185350000|2025-01-06 17:42:30|6920.6|6905.6|6920.8|6905.8|6920.8|6905.8|6920.6|6905.6|5
1736185360000|2025-01-06 17:42:40|6921.1|6906.1|6921.1|6906.1|6921.3|6906.3|6921.1|6906.1|1
1736185380000|2025-01-06 17:43:00|6920.9|6905.9|6921.1|6906.1|6921.1|6906.1|6920.9|6905.9|3
1736185390000|2025-01-06 17:43:10|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|3
1736185410000|2025-01-06 17:43:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1736185420000|2025-01-06 17:43:40|6920.4|6905.4|6921.4|6906.4|6921.4|6906.4|6920.4|6905.4|2
1736185430000|2025-01-06 17:43:50|6921.9|6906.9|6921.9|6906.9|6922.1|6907.1|6921.9|6906.9|2
1736185440000|2025-01-06 17:44:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|2
1736185450000|2025-01-06 17:44:10|||||||||1
1736185470000|2025-01-06 17:44:30|6921.9|6906.9|6922.6|6907.6|6922.6|6907.6|6921.9|6906.9|2
1736185480000|2025-01-06 17:44:40|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6921.9|6906.9|3
1736185490000|2025-01-06 17:44:50|6923.9|6908.9|6924.9|6909.9|6924.9|6909.9|6923.9|6908.9|6
1736185500000|2025-01-06 17:45:00|6925.6|6910.6|6923.4|6908.4|6925.6|6910.6|6923.4|6908.4|8
1736185510000|2025-01-06 17:45:10|||||||||1
1736185540000|2025-01-06 17:45:40|6924.9|6909.9|6925.3|6910.3|6925.3|6910.3|6924.9|6909.9|2
1736185550000|2025-01-06 17:45:50|6925.8|6910.8|6926.1|6911.1|6926.1|6911.1|6925.8|6910.8|2
1736185560000|2025-01-06 17:46:00|6925.1|6910.1|6927.1|6912.1|6927.1|6912.1|6925.1|6910.1|9
1736185570000|2025-01-06 17:46:10|6926.9|6911.9|6927.1|6912.1|6927.1|6912.1|6926.9|6911.9|2
1736185580000|2025-01-06 17:46:20|||||||||1
1736185600000|2025-01-06 17:46:40|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1736185620000|2025-01-06 17:47:00|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1736185630000|2025-01-06 17:47:10|6928.1|6913.1|6928.8|6913.8|6929.1|6914.1|6928.1|6913.1|3
1736185650000|2025-01-06 17:47:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1736185660000|2025-01-06 17:47:40|||||||||2
1736185680000|2025-01-06 17:48:00|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|3
1736185690000|2025-01-06 17:48:10|6930.2|6915.2|6931.1|6916.1|6931.1|6916.1|6930.2|6915.2|4
1736185700000|2025-01-06 17:48:20|||||||||3
1736185710000|2025-01-06 17:48:30|||||||||3
1736185720000|2025-01-06 17:48:40|6931.9|6916.9|6932.1|6917.1|6932.6|6917.6|6931.9|6916.9|5
1736185730000|2025-01-06 17:48:50|||||||||1
1736185740000|2025-01-06 17:49:00|6932.3|6917.3|6933.1|6918.1|6933.1|6918.1|6932.3|6917.3|7
1736185750000|2025-01-06 17:49:10|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|7
1736185760000|2025-01-06 17:49:20|6932.1|6917.1|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|8
1736185770000|2025-01-06 17:49:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|19
1736185780000|2025-01-06 17:49:40|6932.3|6917.3|6932.4|6917.4|6932.6|6917.6|6932.3|6917.3|7
1736185790000|2025-01-06 17:49:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|3
1736185800000|2025-01-06 17:50:00|||||||||2
1736185810000|2025-01-06 17:50:10|6931.5|6916.5|6930.8|6915.8|6931.5|6916.5|6930.4|6915.4|12
1736185820000|2025-01-06 17:50:20|6930.3|6915.3|6929.9|6914.9|6930.8|6915.8|6929.9|6914.9|1
1736185830000|2025-01-06 17:50:30|6929.6|6914.6|6930.6|6915.6|6930.6|6915.6|6929.6|6914.6|5
1736185840000|2025-01-06 17:50:40|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.6|6915.6|0
1736185860000|2025-01-06 17:51:00|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|4
1736185870000|2025-01-06 17:51:10|6929.6|6914.6|6930.9|6915.9|6930.9|6915.9|6929.6|6914.6|2
1736185880000|2025-01-06 17:51:20|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736185900000|2025-01-06 17:51:40|6931.1|6916.1|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|4
1736185910000|2025-01-06 17:51:50|6931.3|6916.3|6931.1|6916.1|6931.3|6916.3|6930.6|6915.6|6
1736185920000|2025-01-06 17:52:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736185930000|2025-01-06 17:52:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|3
1736185960000|2025-01-06 17:52:40|||||||||2
1736185970000|2025-01-06 17:52:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|9
1736185980000|2025-01-06 17:53:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|3
1736186000000|2025-01-06 17:53:20|||||||||3
1736186010000|2025-01-06 17:53:30|||||||||1
1736186020000|2025-01-06 17:53:40|||||||||2
1736186030000|2025-01-06 17:53:50|||||||||1
1736186050000|2025-01-06 17:54:10|||||||||2
1736186060000|2025-01-06 17:54:20|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|2
1736186070000|2025-01-06 17:54:30|6932.6|6917.6|6931.1|6916.1|6932.6|6917.6|6931.1|6916.1|13
1736186080000|2025-01-06 17:54:40|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|1
1736186090000|2025-01-06 17:54:50|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|1
1736186100000|2025-01-06 17:55:00|6930.9|6915.9|6930.1|6915.1|6931.1|6916.1|6929.6|6914.6|11
1736186110000|2025-01-06 17:55:10|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|1
1736186130000|2025-01-06 17:55:30|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|2
1736186140000|2025-01-06 17:55:40|6931.4|6916.4|6931.6|6916.6|6931.6|6916.6|6931.4|6916.4|2
1736186160000|2025-01-06 17:56:00|6931.4|6916.4|6930.1|6915.1|6931.4|6916.4|6930.1|6915.1|6
1736186170000|2025-01-06 17:56:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1736186180000|2025-01-06 17:56:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|2
1736186210000|2025-01-06 17:56:50|6930.9|6915.9|6930.6|6915.6|6930.9|6915.9|6930.6|6915.6|4
1736186220000|2025-01-06 17:57:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1736186230000|2025-01-06 17:57:10|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1736186240000|2025-01-06 17:57:20|||||||||1
1736186260000|2025-01-06 17:57:40|6930.4|6915.4|6929.9|6914.9|6930.6|6915.6|6929.6|6914.6|9
1736186280000|2025-01-06 17:58:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1736186290000|2025-01-06 17:58:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1736186310000|2025-01-06 17:58:30|6929.7|6914.7|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|2
1736186330000|2025-01-06 17:58:50|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1736186340000|2025-01-06 17:59:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1736186350000|2025-01-06 17:59:10|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1736186360000|2025-01-06 17:59:20|6931.1|6916.1|6931.2|6916.2|6931.4|6916.4|6931.1|6916.1|3
1736186390000|2025-01-06 17:59:50|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|3
1736186400000|2025-01-06 18:00:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|2
1736186430000|2025-01-06 18:00:30|||||||||1
1736186450000|2025-01-06 18:00:50|6932.1|6917.1|6932.4|6917.4|6932.4|6917.4|6932.1|6917.1|3
1736186460000|2025-01-06 18:01:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736186470000|2025-01-06 18:01:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736186480000|2025-01-06 18:01:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|3
1736186490000|2025-01-06 18:01:30|6930.2|6915.2|6929.6|6914.6|6930.2|6915.2|6929.4|6914.4|2
1736186500000|2025-01-06 18:01:40|6929.9|6914.9|6929.4|6914.4|6929.9|6914.9|6929.4|6914.4|3
1736186530000|2025-01-06 18:02:10|||||||||1
1736186610000|2025-01-06 18:03:30|||||||||1
1736186620000|2025-01-06 18:03:40|||||||||1
1736186630000|2025-01-06 18:03:50|6929.2|6914.2|6927.9|6912.9|6929.4|6914.4|6927.9|6912.9|7
1736186640000|2025-01-06 18:04:00|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1736186650000|2025-01-06 18:04:10|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1736186660000|2025-01-06 18:04:20|6926.7|6911.7|6925.9|6910.9|6926.7|6911.7|6925.9|6910.9|4
1736186670000|2025-01-06 18:04:30|||||||||1
1736186680000|2025-01-06 18:04:40|6925.7|6910.7|6925.4|6910.4|6925.7|6910.7|6925.4|6910.4|0
1736186690000|2025-01-06 18:04:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736186700000|2025-01-06 18:05:00|||||||||1
1736186710000|2025-01-06 18:05:10|6927.4|6912.4|6929.4|6914.4|6929.9|6914.9|6927.4|6912.4|16
1736186720000|2025-01-06 18:05:20|6927.9|6912.9|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|5
1736186730000|2025-01-06 18:05:30|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|2
1736186740000|2025-01-06 18:05:40|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1736186750000|2025-01-06 18:05:50|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6929.4|6914.4|0
1736186760000|2025-01-06 18:06:00|6929.9|6914.9|6930.2|6915.2|6930.2|6915.2|6929.9|6914.9|1
1736186780000|2025-01-06 18:06:20|6930|6915|6929.6|6914.6|6930|6915|6929.4|6914.4|9
1736186790000|2025-01-06 18:06:30|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1736186800000|2025-01-06 18:06:40|6930|6915|6930.2|6915.2|6930.2|6915.2|6930|6915|1
1736186810000|2025-01-06 18:06:50|6929.4|6914.4|6929.9|6914.9|6930.4|6915.4|6929.4|6914.4|3
1736186840000|2025-01-06 18:07:20|||||||||1
1736186870000|2025-01-06 18:07:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1736186890000|2025-01-06 18:08:10|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|4
1736186900000|2025-01-06 18:08:20|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|6
1736186920000|2025-01-06 18:08:40|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|4
1736186930000|2025-01-06 18:08:50|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6934.1|6919.1|2
1736186940000|2025-01-06 18:09:00|6934.9|6919.9|6932.4|6917.4|6936.1|6921.1|6932.4|6917.4|20
1736186960000|2025-01-06 18:09:20|6932.2|6917.2|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|3
1736186970000|2025-01-06 18:09:30|6932.2|6917.2|6933.4|6918.4|6933.4|6918.4|6932.2|6917.2|9
1736186980000|2025-01-06 18:09:40|||||||||1
1736186990000|2025-01-06 18:09:50|6933.7|6918.7|6933.7|6918.7|6934.2|6919.2|6933.7|6918.7|3
1736187020000|2025-01-06 18:10:20|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|5
1736187030000|2025-01-06 18:10:30|||||||||1
1736187040000|2025-01-06 18:10:40|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6933.9|6918.9|6
1736187050000|2025-01-06 18:10:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1736187060000|2025-01-06 18:11:00|6934.2|6919.2|6933.7|6918.7|6934.2|6919.2|6933.4|6918.4|2
1736187070000|2025-01-06 18:11:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1736187080000|2025-01-06 18:11:20|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|13
1736187090000|2025-01-06 18:11:30|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|3
1736187100000|2025-01-06 18:11:40|6932.7|6917.7|6933.2|6918.2|6933.7|6918.7|6931.9|6916.9|22
1736187130000|2025-01-06 18:12:10|6933.4|6918.4|6933.9|6918.9|6934.4|6919.4|6933.4|6918.4|8
1736187140000|2025-01-06 18:12:20|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6
1736187150000|2025-01-06 18:12:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736187160000|2025-01-06 18:12:40|6932.7|6917.7|6932.2|6917.2|6932.7|6917.7|6932.2|6917.2|6
1736187180000|2025-01-06 18:13:00|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|2
1736187200000|2025-01-06 18:13:20|||||||||1
1736187210000|2025-01-06 18:13:30|||||||||1
1736187220000|2025-01-06 18:13:40|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|1
1736187230000|2025-01-06 18:13:50|6932.9|6917.9|6933.2|6918.2|6933.4|6918.4|6932.9|6917.9|2
1736187240000|2025-01-06 18:14:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736187260000|2025-01-06 18:14:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|5
1736187270000|2025-01-06 18:14:30|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.4|6917.4|12
1736187290000|2025-01-06 18:14:50|||||||||3
1736187300000|2025-01-06 18:15:00|6936.7|6921.7|6936.9|6921.9|6937.2|6922.2|6936.7|6921.7|22
1736187310000|2025-01-06 18:15:10|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.2|6921.2|3
1736187320000|2025-01-06 18:15:20|||||||||1
1736187370000|2025-01-06 18:16:10|||||||||1
1736187390000|2025-01-06 18:16:30|||||||||1
1736187430000|2025-01-06 18:17:10|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|1
1736187440000|2025-01-06 18:17:20|6936.4|6921.4|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|11
1736187460000|2025-01-06 18:17:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|2
1736187480000|2025-01-06 18:18:00|6935.4|6920.4|6935.2|6920.2|6935.4|6920.4|6935.2|6920.2|1
1736187510000|2025-01-06 18:18:30|6935.4|6920.4|6934.2|6919.2|6935.4|6920.4|6934.2|6919.2|3
1736187520000|2025-01-06 18:18:40|6933.7|6918.7|6933.4|6918.4|6933.7|6918.7|6933.4|6918.4|0
1736187530000|2025-01-06 18:18:50|6934.2|6919.2|6933.4|6918.4|6934.2|6919.2|6933.4|6918.4|13
1736187540000|2025-01-06 18:19:00|||||||||1
1736187570000|2025-01-06 18:19:30|6933|6918|6933|6918|6933|6918|6933|6918|19
1736187580000|2025-01-06 18:19:40|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1736187600000|2025-01-06 18:20:00|||||||||1
1736187630000|2025-01-06 18:20:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736187640000|2025-01-06 18:20:40|||||||||1
1736187650000|2025-01-06 18:20:50|6931.7|6916.7|6932.2|6917.2|6932.2|6917.2|6931.7|6916.7|1
1736187660000|2025-01-06 18:21:00|||||||||3
1736187670000|2025-01-06 18:21:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1736187690000|2025-01-06 18:21:30|||||||||1
1736187720000|2025-01-06 18:22:00|||||||||2
1736187730000|2025-01-06 18:22:10|||||||||1
1736187750000|2025-01-06 18:22:30|||||||||3
1736187760000|2025-01-06 18:22:40|||||||||3
1736187780000|2025-01-06 18:23:00|||||||||1
1736187790000|2025-01-06 18:23:10|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|10
1736187830000|2025-01-06 18:23:50|6932.7|6917.7|6932.4|6917.4|6933.2|6918.2|6931.9|6916.9|7
1736187840000|2025-01-06 18:24:00|6932.2|6917.2|6932.7|6917.7|6932.7|6917.7|6931.9|6916.9|3
1736187850000|2025-01-06 18:24:10|||||||||3
1736187880000|2025-01-06 18:24:40|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.9|6917.9|1
1736187890000|2025-01-06 18:24:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|5
1736187900000|2025-01-06 18:25:00|6934.7|6919.7|6935.7|6920.7|6935.7|6920.7|6934.7|6919.7|3
1736187910000|2025-01-06 18:25:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|1
1736187920000|2025-01-06 18:25:20|||||||||3
1736187950000|2025-01-06 18:25:50|6937.9|6922.9|6936.9|6921.9|6937.9|6922.9|6936.9|6921.9|9
1736187960000|2025-01-06 18:26:00|6937.1|6922.1|6937.4|6922.4|6937.6|6922.6|6937.1|6922.1|4
1736187970000|2025-01-06 18:26:10|||||||||2
1736187980000|2025-01-06 18:26:20|6937.7|6922.7|6937.9|6922.9|6937.9|6922.9|6937.7|6922.7|1
1736187990000|2025-01-06 18:26:30|6936.9|6921.9|6936.4|6921.4|6936.9|6921.9|6936.4|6921.4|14
1736188000000|2025-01-06 18:26:40|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736188010000|2025-01-06 18:26:50|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|3
1736188020000|2025-01-06 18:27:00|6936.7|6921.7|6936.2|6921.2|6936.7|6921.7|6936.2|6921.2|2
1736188030000|2025-01-06 18:27:10|6936.4|6921.4|6936.7|6921.7|6936.7|6921.7|6936.4|6921.4|3
1736188040000|2025-01-06 18:27:20|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1736188050000|2025-01-06 18:27:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1736188060000|2025-01-06 18:27:40|||||||||1
1736188090000|2025-01-06 18:28:10|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|2
1736188110000|2025-01-06 18:28:30|6934.7|6919.7|6935.2|6920.2|6935.2|6920.2|6934.7|6919.7|2
1736188130000|2025-01-06 18:28:50|||||||||2
1736188140000|2025-01-06 18:29:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.2|6919.2|3
1736188150000|2025-01-06 18:29:10|6934.7|6919.7|6934.4|6919.4|6934.7|6919.7|6934.4|6919.4|3
1736188180000|2025-01-06 18:29:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1736188190000|2025-01-06 18:29:50|||||||||3
1736188210000|2025-01-06 18:30:10|6935.1|6920.1|6935.9|6920.9|6935.9|6920.9|6935.1|6920.1|2
1736188220000|2025-01-06 18:30:20|6936.9|6921.9|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|12
1736188230000|2025-01-06 18:30:30|6934.7|6919.7|6935.1|6920.1|6935.1|6920.1|6934.7|6919.7|2
1736188240000|2025-01-06 18:30:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1736188250000|2025-01-06 18:30:50|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|0
1736188260000|2025-01-06 18:31:00|||||||||1
1736188270000|2025-01-06 18:31:10|||||||||1
1736188290000|2025-01-06 18:31:30|||||||||3
1736188320000|2025-01-06 18:32:00|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|2
1736188330000|2025-01-06 18:32:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1736188340000|2025-01-06 18:32:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|9
1736188350000|2025-01-06 18:32:30|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|1
1736188370000|2025-01-06 18:32:50|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|0
1736188380000|2025-01-06 18:33:00|||||||||1
1736188400000|2025-01-06 18:33:20|||||||||1
1736188420000|2025-01-06 18:33:40|||||||||1
1736188430000|2025-01-06 18:33:50|||||||||2
1736188450000|2025-01-06 18:34:10|||||||||1
1736188470000|2025-01-06 18:34:30|||||||||1
1736188480000|2025-01-06 18:34:40|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1736188490000|2025-01-06 18:34:50|6936.7|6921.7|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|15
1736188500000|2025-01-06 18:35:00|||||||||1
1736188510000|2025-01-06 18:35:10|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1736188520000|2025-01-06 18:35:20|||||||||1
1736188530000|2025-01-06 18:35:30|||||||||1
1736188540000|2025-01-06 18:35:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1736188560000|2025-01-06 18:36:00|6936.8|6921.8|6935.2|6920.2|6936.8|6921.8|6934.7|6919.7|6
1736188570000|2025-01-06 18:36:10|6934.9|6919.9|6934.7|6919.7|6934.9|6919.9|6934.7|6919.7|0
1736188580000|2025-01-06 18:36:20|||||||||1
1736188610000|2025-01-06 18:36:50|||||||||1
1736188620000|2025-01-06 18:37:00|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|2
1736188660000|2025-01-06 18:37:40|6934.1|6919.1|6933.9|6918.9|6934.1|6919.1|6933.7|6918.7|9
1736188700000|2025-01-06 18:38:20|||||||||1
1736188730000|2025-01-06 18:38:50|6933.4|6918.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|7
1736188740000|2025-01-06 18:39:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736188750000|2025-01-06 18:39:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736188770000|2025-01-06 18:39:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1736188780000|2025-01-06 18:39:40|||||||||1
1736188800000|2025-01-06 18:40:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1736188840000|2025-01-06 18:40:40|||||||||2
1736188850000|2025-01-06 18:40:50|6931.5|6916.5|6932.2|6917.2|6932.7|6917.7|6931.5|6916.5|5
1736188870000|2025-01-06 18:41:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1736188880000|2025-01-06 18:41:20|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|4
1736188890000|2025-01-06 18:41:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|3
1736188900000|2025-01-06 18:41:40|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|3
1736188910000|2025-01-06 18:41:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1736188940000|2025-01-06 18:42:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1736188950000|2025-01-06 18:42:30|||||||||2
1736188970000|2025-01-06 18:42:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|2
1736188980000|2025-01-06 18:43:00|||||||||1
1736188990000|2025-01-06 18:43:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1736189000000|2025-01-06 18:43:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736189010000|2025-01-06 18:43:30|6932.7|6917.7|6933|6918|6933|6918|6932.7|6917.7|3
1736189020000|2025-01-06 18:43:40|||||||||1
1736189030000|2025-01-06 18:43:50|||||||||1
1736189060000|2025-01-06 18:44:20|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|3
1736189070000|2025-01-06 18:44:30|||||||||1
1736189080000|2025-01-06 18:44:40|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6932.7|6917.7|8
1736189090000|2025-01-06 18:44:50|||||||||8
1736189100000|2025-01-06 18:45:00|||||||||3
1736189130000|2025-01-06 18:45:30|||||||||5
1736189140000|2025-01-06 18:45:40|||||||||3
1736189150000|2025-01-06 18:45:50|||||||||1
1736189160000|2025-01-06 18:46:00|||||||||3
1736189170000|2025-01-06 18:46:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|7
1736189180000|2025-01-06 18:46:20|6933.7|6918.7|6934.5|6919.5|6934.5|6919.5|6933.5|6918.5|5
1736189200000|2025-01-06 18:46:40|||||||||1
1736189220000|2025-01-06 18:47:00|6934.7|6919.7|6934.5|6919.5|6934.7|6919.7|6934.5|6919.5|7
1736189240000|2025-01-06 18:47:20|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|7
1736189250000|2025-01-06 18:47:30|||||||||1
1736189260000|2025-01-06 18:47:40|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|3
1736189270000|2025-01-06 18:47:50|||||||||1
1736189280000|2025-01-06 18:48:00|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|1
1736189290000|2025-01-06 18:48:10|6934.1|6919.1|6933.7|6918.7|6934.1|6919.1|6933.5|6918.5|3
1736189320000|2025-01-06 18:48:40|6934|6919|6934|6919|6934|6919|6934|6919|3
1736189340000|2025-01-06 18:49:00|6934.2|6919.2|6933.2|6918.2|6934.2|6919.2|6933|6918|14
1736189350000|2025-01-06 18:49:10|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|5
1736189360000|2025-01-06 18:49:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|39
1736189370000|2025-01-06 18:49:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1736189380000|2025-01-06 18:49:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1736189390000|2025-01-06 18:49:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736189400000|2025-01-06 18:50:00|6930.7|6915.7|6932|6917|6932|6917|6930.7|6915.7|1
1736189410000|2025-01-06 18:50:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|4
1736189420000|2025-01-06 18:50:20|6931|6916|6930.8|6915.8|6931|6916|6930.8|6915.8|5
1736189430000|2025-01-06 18:50:30|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|1
1736189450000|2025-01-06 18:50:50|6929.7|6914.7|6927.7|6912.7|6929.7|6914.7|6927.7|6912.7|7
1736189460000|2025-01-06 18:51:00|6928|6913|6928|6913|6928|6913|6928|6913|15
1736189470000|2025-01-06 18:51:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1736189480000|2025-01-06 18:51:20|6927.2|6912.2|6927|6912|6927.2|6912.2|6927|6912|5
1736189490000|2025-01-06 18:51:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1736189510000|2025-01-06 18:51:50|6927.2|6912.2|6926|6911|6927.2|6912.2|6926|6911|2
1736189520000|2025-01-06 18:52:00|||||||||1
1736189530000|2025-01-06 18:52:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736189540000|2025-01-06 18:52:20|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|23
1736189560000|2025-01-06 18:52:40|6927.2|6912.2|6929.5|6914.5|6929.5|6914.5|6927.2|6912.2|14
1736189580000|2025-01-06 18:53:00|6929.2|6914.2|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|4
1736189590000|2025-01-06 18:53:10|6930|6915|6930.2|6915.2|6930.5|6915.5|6930|6915|2
1736189600000|2025-01-06 18:53:20|||||||||2
1736189610000|2025-01-06 18:53:30|||||||||3
1736189620000|2025-01-06 18:53:40|6930.5|6915.5|6930.7|6915.7|6930.7|6915.7|6930.5|6915.5|1
1736189640000|2025-01-06 18:54:00|6931|6916|6931.5|6916.5|6932.5|6917.5|6931|6916|3
1736189670000|2025-01-06 18:54:30|6931.2|6916.2|6931|6916|6931.2|6916.2|6931|6916|7
1736189680000|2025-01-06 18:54:40|||||||||1
1736189690000|2025-01-06 18:54:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736189700000|2025-01-06 18:55:00|6931|6916|6931|6916|6931|6916|6931|6916|1
1736189720000|2025-01-06 18:55:20|||||||||1
1736189740000|2025-01-06 18:55:40|||||||||2
1736189760000|2025-01-06 18:56:00|6930|6915|6931.2|6916.2|6931.7|6916.7|6929.8|6914.8|32
1736189770000|2025-01-06 18:56:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|8
1736189780000|2025-01-06 18:56:20|6932.2|6917.2|6931.2|6916.2|6932.2|6917.2|6931.2|6916.2|13
1736189790000|2025-01-06 18:56:30|6930.5|6915.5|6931|6916|6931.7|6916.7|6930.5|6915.5|5
1736189800000|2025-01-06 18:56:40|6930.5|6915.5|6931|6916|6931|6916|6930.5|6915.5|2
1736189810000|2025-01-06 18:56:50|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|3
1736189820000|2025-01-06 18:57:00|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|3
1736189830000|2025-01-06 18:57:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1736189840000|2025-01-06 18:57:20|6930.7|6915.7|6930.5|6915.5|6930.7|6915.7|6930.5|6915.5|2
1736189860000|2025-01-06 18:57:40|6930.7|6915.7|6931|6916|6931|6916|6930.7|6915.7|1
1736189880000|2025-01-06 18:58:00|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|1
1736189890000|2025-01-06 18:58:10|6931.5|6916.5|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|0
1736189900000|2025-01-06 18:58:20|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1736189910000|2025-01-06 18:58:30|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|5
1736189920000|2025-01-06 18:58:40|||||||||2
1736189940000|2025-01-06 18:59:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1736189960000|2025-01-06 18:59:20|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|3
1736189970000|2025-01-06 18:59:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1736189980000|2025-01-06 18:59:40|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|4
1736189990000|2025-01-06 18:59:50|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.2|6916.2|3
1736190000000|2025-01-06 19:00:00|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|2
1736190020000|2025-01-06 19:00:20|6931.5|6916.5|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|23
1736190030000|2025-01-06 19:00:30|6929.2|6914.2|6929.3|6914.3|6930.7|6915.7|6928.8|6913.8|38
1736190040000|2025-01-06 19:00:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1736190050000|2025-01-06 19:00:50|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1736190060000|2025-01-06 19:01:00|6930.2|6915.2|6932|6917|6933.5|6918.5|6930.2|6915.2|38
1736190070000|2025-01-06 19:01:10|6931.8|6916.8|6931.5|6916.5|6932|6917|6931.5|6916.5|5
1736190080000|2025-01-06 19:01:20|6932|6917|6932|6917|6932|6917|6932|6917|0
1736190090000|2025-01-06 19:01:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|10
1736190100000|2025-01-06 19:01:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736190110000|2025-01-06 19:01:50|6931.3|6916.3|6931.5|6916.5|6931.5|6916.5|6931.1|6916.1|13
1736190120000|2025-01-06 19:02:00|6931.8|6916.8|6929.3|6914.3|6931.8|6916.8|6928.6|6913.6|19
1736190140000|2025-01-06 19:02:20|6928.4|6913.4|6928.6|6913.6|6928.6|6913.6|6928.4|6913.4|44
1736190150000|2025-01-06 19:02:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|47
1736190160000|2025-01-06 19:02:40|6930.9|6915.9|6930.3|6915.3|6931.6|6916.6|6930.3|6915.3|3
1736190170000|2025-01-06 19:02:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|4
1736190180000|2025-01-06 19:03:00|6929.8|6914.8|6926.6|6911.6|6929.8|6914.8|6926.6|6911.6|8
1736190190000|2025-01-06 19:03:10|6926.3|6911.3|6925.6|6910.6|6926.3|6911.3|6925.6|6910.6|6
1736190200000|2025-01-06 19:03:20|6925.1|6910.1|6924.3|6909.3|6925.1|6910.1|6924.3|6909.3|4
1736190210000|2025-01-06 19:03:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|9
1736190220000|2025-01-06 19:03:40|6924.8|6909.8|6924.3|6909.3|6924.8|6909.8|6924.3|6909.3|3
1736190230000|2025-01-06 19:03:50|6925.1|6910.1|6925.8|6910.8|6925.8|6910.8|6924.3|6909.3|22
1736190250000|2025-01-06 19:04:10|6927.6|6912.6|6927.3|6912.3|6927.6|6912.6|6927.3|6912.3|6
1736190260000|2025-01-06 19:04:20|||||||||2
1736190270000|2025-01-06 19:04:30|||||||||4
1736190280000|2025-01-06 19:04:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1736190290000|2025-01-06 19:04:50|||||||||5
1736190300000|2025-01-06 19:05:00|6927.8|6912.8|6926.9|6911.9|6928.1|6913.1|6926.9|6911.9|8
1736190310000|2025-01-06 19:05:10|6927.3|6912.3|6925.9|6910.9|6927.3|6912.3|6925.9|6910.9|13
1736190320000|2025-01-06 19:05:20|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|10
1736190330000|2025-01-06 19:05:30|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|3
1736190340000|2025-01-06 19:05:40|||||||||5
1736190350000|2025-01-06 19:05:50|6926.1|6911.1|6925.9|6910.9|6926.1|6911.1|6925.9|6910.9|2
1736190360000|2025-01-06 19:06:00|||||||||4
1736190380000|2025-01-06 19:06:20|6925.7|6910.7|6924.4|6909.4|6926.4|6911.4|6924.4|6909.4|9
1736190390000|2025-01-06 19:06:30|||||||||1
1736190400000|2025-01-06 19:06:40|6926.4|6911.4|6927.9|6912.9|6928.1|6913.1|6926.4|6911.4|58
1736190410000|2025-01-06 19:06:50|6927.7|6912.7|6928.1|6913.1|6928.1|6913.1|6927.4|6912.4|6
1736190420000|2025-01-06 19:07:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|4
1736190430000|2025-01-06 19:07:10|6927.7|6912.7|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|1
1736190440000|2025-01-06 19:07:20|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|4
1736190450000|2025-01-06 19:07:30|6928.1|6913.1|6928.4|6913.4|6928.4|6913.4|6928.1|6913.1|0
1736190460000|2025-01-06 19:07:40|||||||||18
1736190470000|2025-01-06 19:07:50|||||||||1
1736190480000|2025-01-06 19:08:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|17
1736190490000|2025-01-06 19:08:10|6928.4|6913.4|6928.2|6913.2|6928.4|6913.4|6928.2|6913.2|16
1736190500000|2025-01-06 19:08:20|6927.9|6912.9|6927.7|6912.7|6927.9|6912.9|6927.7|6912.7|7
1736190510000|2025-01-06 19:08:30|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.7|6912.7|34
1736190530000|2025-01-06 19:08:50|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|3
1736190540000|2025-01-06 19:09:00|6927.9|6912.9|6927.7|6912.7|6928.1|6913.1|6927.7|6912.7|5
1736190550000|2025-01-06 19:09:10|6926.9|6911.9|6927.4|6912.4|6927.4|6912.4|6926.9|6911.9|1
1736190560000|2025-01-06 19:09:20|6926.9|6911.9|6927.7|6912.7|6927.7|6912.7|6926.9|6911.9|3
1736190570000|2025-01-06 19:09:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1736190580000|2025-01-06 19:09:40|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|1
1736190590000|2025-01-06 19:09:50|||||||||3
1736190600000|2025-01-06 19:10:00|6927.9|6912.9|6927.9|6912.9|6928.2|6913.2|6927.7|6912.7|30
1736190610000|2025-01-06 19:10:10|||||||||1
1736190620000|2025-01-06 19:10:20|||||||||1
1736190630000|2025-01-06 19:10:30|6928.2|6913.2|6930.8|6915.8|6931.3|6916.3|6928.2|6913.2|15
1736190640000|2025-01-06 19:10:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6
1736190650000|2025-01-06 19:10:50|6931.8|6916.8|6933.3|6918.3|6933.3|6918.3|6931.3|6916.3|39
1736190660000|2025-01-06 19:11:00|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6932.8|6917.8|3
1736190670000|2025-01-06 19:11:10|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|1
1736190680000|2025-01-06 19:11:20|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|3
1736190690000|2025-01-06 19:11:30|||||||||2
1736190700000|2025-01-06 19:11:40|6933.1|6918.1|6933.6|6918.6|6933.8|6918.8|6933.1|6918.1|15
1736190710000|2025-01-06 19:11:50|6932.8|6917.8|6933.8|6918.8|6933.8|6918.8|6932.8|6917.8|8
1736190720000|2025-01-06 19:12:00|6933.6|6918.6|6932.8|6917.8|6933.6|6918.6|6932.8|6917.8|11
1736190730000|2025-01-06 19:12:10|6933.3|6918.3|6935.8|6920.8|6935.8|6920.8|6933.3|6918.3|22
1736190740000|2025-01-06 19:12:20|6936.1|6921.1|6936.8|6921.8|6936.8|6921.8|6936.1|6921.1|10
1736190750000|2025-01-06 19:12:30|6936.6|6921.6|6935.3|6920.3|6936.6|6921.6|6935.3|6920.3|19
1736190760000|2025-01-06 19:12:40|6935.6|6920.6|6935.8|6920.8|6936.3|6921.3|6935.3|6920.3|10
1736190770000|2025-01-06 19:12:50|6936|6921|6936.5|6921.5|6936.5|6921.5|6935.8|6920.8|10
1736190780000|2025-01-06 19:13:00|6936.8|6921.8|6936.3|6921.3|6937|6922|6936.3|6921.3|24
1736190790000|2025-01-06 19:13:10|6936.5|6921.5|6936.8|6921.8|6937.3|6922.3|6936.5|6921.5|17
1736190800000|2025-01-06 19:13:20|6937.3|6922.3|6937.1|6922.1|6937.3|6922.3|6937.1|6922.1|9
1736190810000|2025-01-06 19:13:30|6936.8|6921.8|6937.8|6922.8|6937.8|6922.8|6936.8|6921.8|5
1736190820000|2025-01-06 19:13:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6936.8|6921.8|21
1736190830000|2025-01-06 19:13:50|6937.3|6922.3|6937.8|6922.8|6938.3|6923.3|6937.3|6922.3|33
1736190840000|2025-01-06 19:14:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6936.8|6921.8|31
1736190850000|2025-01-06 19:14:10|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|74
1736190860000|2025-01-06 19:14:20|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|62
1736190870000|2025-01-06 19:14:30|6937.3|6922.3|6937.8|6922.8|6938.8|6923.8|6937|6922|89
1736190880000|2025-01-06 19:14:40|6937.4|6922.4|6938.1|6923.1|6938.4|6923.4|6935.8|6920.8|177
1736190890000|2025-01-06 19:14:50|6938.4|6923.4|6939.4|6924.4|6939.9|6924.9|6937.8|6922.8|394
1736190900000|2025-01-06 19:15:00|6939.6|6924.6|6939.3|6924.3|6940.1|6925.1|6939.3|6924.3|75
1736190910000|2025-01-06 19:15:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|46
1736190920000|2025-01-06 19:15:20|6939.8|6924.8|6940.6|6925.6|6940.8|6925.8|6939.8|6924.8|36
1736190930000|2025-01-06 19:15:30|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|37
1736190940000|2025-01-06 19:15:40|6940.6|6925.6|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|14
1736190950000|2025-01-06 19:15:50|6942.3|6927.3|6942.6|6927.6|6942.8|6927.8|6942.3|6927.3|127
1736190960000|2025-01-06 19:16:00|6943|6928|6942.3|6927.3|6943.3|6928.3|6942.3|6927.3|16
1736190970000|2025-01-06 19:16:10|6942|6927|6941.3|6926.3|6942.3|6927.3|6941.3|6926.3|4
1736190990000|2025-01-06 19:16:30|6941.8|6926.8|6942.6|6927.6|6942.6|6927.6|6941.6|6926.6|9
1736191000000|2025-01-06 19:16:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6941.8|6926.8|1
1736191010000|2025-01-06 19:16:50|6941.8|6926.8|6941.8|6926.8|6942.3|6927.3|6941.8|6926.8|4
1736191020000|2025-01-06 19:17:00|6941.3|6926.3|6940.6|6925.6|6941.3|6926.3|6940.6|6925.6|5
1736191030000|2025-01-06 19:17:10|6940.8|6925.8|6940.4|6925.4|6940.8|6925.8|6940.4|6925.4|6
1736191040000|2025-01-06 19:17:20|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|1
1736191050000|2025-01-06 19:17:30|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|20
1736191060000|2025-01-06 19:17:40|6942.3|6927.3|6942.3|6927.3|6942.6|6927.6|6942.3|6927.3|4
1736191070000|2025-01-06 19:17:50|6942.8|6927.8|6942.3|6927.3|6942.8|6927.8|6942.3|6927.3|1
1736191080000|2025-01-06 19:18:00|||||||||4
1736191100000|2025-01-06 19:18:20|6941.8|6926.8|6941.3|6926.3|6941.8|6926.8|6941.3|6926.3|2
1736191110000|2025-01-06 19:18:30|6941.1|6926.1|6941.3|6926.3|6941.3|6926.3|6941.1|6926.1|2
1736191120000|2025-01-06 19:18:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|2
1736191130000|2025-01-06 19:18:50|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|7
1736191140000|2025-01-06 19:19:00|||||||||2
1736191150000|2025-01-06 19:19:10|||||||||2
1736191160000|2025-01-06 19:19:20|||||||||2
1736191170000|2025-01-06 19:19:30|6941.5|6926.5|6941.6|6926.6|6942.1|6927.1|6941.5|6926.5|8
1736191180000|2025-01-06 19:19:40|6941.4|6926.4|6941.8|6926.8|6941.8|6926.8|6941.4|6926.4|12
1736191190000|2025-01-06 19:19:50|6941.6|6926.6|6940.4|6925.4|6941.9|6926.9|6940.4|6925.4|13
1736215200000|2025-01-07 02:00:00|6933.2|6918.2|6932.2|6917.2|6933.7|6918.7|6931.7|6916.7|47
1736215210000|2025-01-07 02:00:10|6931.5|6916.5|6929|6914|6932.5|6917.5|6928.7|6913.7|32
1736215220000|2025-01-07 02:00:20|6928.5|6913.5|6925|6910|6928.5|6913.5|6925|6910|1
1736215230000|2025-01-07 02:00:30|6925.2|6910.2|6923.3|6908.3|6925.2|6910.2|6923.3|6908.3|3
1736215240000|2025-01-07 02:00:40|6923|6908|6921.7|6906.7|6923|6908|6921.7|6906.7|2
1736215250000|2025-01-07 02:00:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|20
1736215260000|2025-01-07 02:01:00|6920|6905|6923|6908|6923|6908|6919.7|6904.7|8
1736215270000|2025-01-07 02:01:10|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1736215280000|2025-01-07 02:01:20|6923.6|6908.6|6930.7|6915.7|6931|6916|6923.6|6908.6|1
1736215290000|2025-01-07 02:01:30|6933.3|6918.3|6934.7|6919.7|6934.9|6919.9|6933.3|6918.3|8
1736215300000|2025-01-07 02:01:40|||||||||3
1736215310000|2025-01-07 02:01:50|6935.5|6920.5|6937.2|6922.2|6937.2|6922.2|6935.5|6920.5|15
1736215320000|2025-01-07 02:02:00|6937.8|6922.8|6950.1|6935.1|6950.4|6935.4|6937.8|6922.8|16
1736215330000|2025-01-07 02:02:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736215340000|2025-01-07 02:02:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|23
1736215350000|2025-01-07 02:02:30|6950.4|6935.4|6950.6|6935.6|6951.1|6936.1|6950.4|6935.4|19
1736215360000|2025-01-07 02:02:40|6950.9|6935.9|6952.1|6937.1|6952.1|6937.1|6950.4|6935.4|33
1736215370000|2025-01-07 02:02:50|6952|6937|6952|6937|6952|6937|6950.4|6935.4|67
1736215380000|2025-01-07 02:03:00|6952.5|6937.5|6951.8|6936.8|6954|6939|6951.8|6936.8|53
1736215390000|2025-01-07 02:03:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1736215400000|2025-01-07 02:03:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1736215440000|2025-01-07 02:04:00|6951.9|6936.9|6952.1|6937.1|6952.1|6937.1|6951.9|6936.9|3
1736215480000|2025-01-07 02:04:40|6953.6|6938.6|6952.8|6937.8|6954.8|6939.8|6952.8|6937.8|4
1736215500000|2025-01-07 02:05:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|2
1736215570000|2025-01-07 02:06:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1736215580000|2025-01-07 02:06:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|2
1736215600000|2025-01-07 02:06:40|6950.4|6935.4|6950.2|6935.2|6950.4|6935.4|6950.2|6935.2|1
1736215610000|2025-01-07 02:06:50|6948.4|6933.4|6949.1|6934.1|6949.1|6934.1|6948.4|6933.4|9
1736215620000|2025-01-07 02:07:00|6949.7|6934.7|6950.4|6935.4|6950.4|6935.4|6949.7|6934.7|1
1736215680000|2025-01-07 02:08:00|6949.3|6934.3|6949.2|6934.2|6949.3|6934.3|6949.2|6934.2|11
1736215690000|2025-01-07 02:08:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736215720000|2025-01-07 02:08:40|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736215750000|2025-01-07 02:09:10|6948.9|6933.9|6948.2|6933.2|6948.9|6933.9|6948.2|6933.2|2
1736215840000|2025-01-07 02:10:40|||||||||1
1736215850000|2025-01-07 02:10:50|||||||||1
1736215870000|2025-01-07 02:11:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736215920000|2025-01-07 02:12:00|6946.7|6931.7|6946.5|6931.5|6946.7|6931.7|6946.5|6931.5|2
1736215940000|2025-01-07 02:12:20|6946|6931|6946.2|6931.2|6946.2|6931.2|6946|6931|0
1736215950000|2025-01-07 02:12:30|6946|6931|6946|6931|6946|6931|6946|6931|1
1736215960000|2025-01-07 02:12:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1736215980000|2025-01-07 02:13:00|||||||||1
1736216080000|2025-01-07 02:14:40|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|2
1736216090000|2025-01-07 02:14:50|||||||||1
1736216100000|2025-01-07 02:15:00|6947|6932|6948.5|6933.5|6948.5|6933.5|6947|6932|2
1736216120000|2025-01-07 02:15:20|6949|6934|6949|6934|6949|6934|6949|6934|0
1736216140000|2025-01-07 02:15:40|6950.3|6935.3|6952.6|6937.6|6952.6|6937.6|6950.3|6935.3|0
1736216220000|2025-01-07 02:17:00|||||||||5
1736216330000|2025-01-07 02:18:50|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1736216360000|2025-01-07 02:19:20|||||||||2
1736216380000|2025-01-07 02:19:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736216390000|2025-01-07 02:19:50|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1736216400000|2025-01-07 02:20:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1736216410000|2025-01-07 02:20:10|6950.1|6935.1|6950.6|6935.6|6950.6|6935.6|6950.1|6935.1|0
1736216510000|2025-01-07 02:21:50|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1736216520000|2025-01-07 02:22:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1736216590000|2025-01-07 02:23:10|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|2
1736216600000|2025-01-07 02:23:20|||||||||1
1736216700000|2025-01-07 02:25:00|6950.8|6935.8|6950.1|6935.1|6950.8|6935.8|6950.1|6935.1|1
1736216710000|2025-01-07 02:25:10|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1736216730000|2025-01-07 02:25:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1736216800000|2025-01-07 02:26:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1736216860000|2025-01-07 02:27:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736216880000|2025-01-07 02:28:00|6950.8|6935.8|6949.3|6934.3|6950.8|6935.8|6949.3|6934.3|17
1736217030000|2025-01-07 02:30:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1736217040000|2025-01-07 02:30:40|6949.7|6934.7|6949.3|6934.3|6949.8|6934.8|6949.1|6934.1|2
1736217060000|2025-01-07 02:31:00|6947.3|6932.3|6948.1|6933.1|6948.1|6933.1|6947.3|6932.3|2
1736217070000|2025-01-07 02:31:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736217100000|2025-01-07 02:31:40|6946|6931|6946|6931|6946|6931|6946|6931|1
1736217120000|2025-01-07 02:32:00|6946.5|6931.5|6946.2|6931.2|6946.5|6931.5|6946.2|6931.2|3
1736217130000|2025-01-07 02:32:10|6946|6931|6946|6931|6946|6931|6946|6931|0
1736217250000|2025-01-07 02:34:10|6946.5|6931.5|6949.1|6934.1|6949.1|6934.1|6946.5|6931.5|0
1736217370000|2025-01-07 02:36:10|6948.5|6933.5|6947.9|6932.9|6948.5|6933.5|6947.9|6932.9|2
1736217380000|2025-01-07 02:36:20|6947.6|6932.6|6947.1|6932.1|6947.6|6932.6|6947.1|6932.1|0
1736217400000|2025-01-07 02:36:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736217420000|2025-01-07 02:37:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736217470000|2025-01-07 02:37:50|6947.1|6932.1|6947.3|6932.3|6947.3|6932.3|6947.1|6932.1|1
1736217480000|2025-01-07 02:38:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736217540000|2025-01-07 02:39:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736217560000|2025-01-07 02:39:20|6947.6|6932.6|6947.8|6932.8|6947.8|6932.8|6947.6|6932.6|1
1736217570000|2025-01-07 02:39:30|6948.1|6933.1|6949.3|6934.3|6949.3|6934.3|6948.1|6933.1|0
1736217670000|2025-01-07 02:41:10|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.9|6932.9|0
1736217690000|2025-01-07 02:41:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1736217700000|2025-01-07 02:41:40|6948.9|6933.9|6948.6|6933.6|6948.9|6933.9|6948.1|6933.1|5
1736217710000|2025-01-07 02:41:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1736217740000|2025-01-07 02:42:20|6949|6934|6949.3|6934.3|6949.3|6934.3|6949|6934|0
1736217840000|2025-01-07 02:44:00|6947.9|6932.9|6947.6|6932.6|6947.9|6932.9|6947.4|6932.4|2
1736217850000|2025-01-07 02:44:10|6947.1|6932.1|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|0
1736217860000|2025-01-07 02:44:20|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6946.9|6931.9|0
1736217870000|2025-01-07 02:44:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1736217910000|2025-01-07 02:45:10|6948.6|6933.6|6948.8|6933.8|6948.8|6933.8|6948.6|6933.6|0
1736217970000|2025-01-07 02:46:10|6948.6|6933.6|6948.3|6933.3|6948.6|6933.6|6948.3|6933.3|2
1736217980000|2025-01-07 02:46:20|6948.5|6933.5|6948.1|6933.1|6948.5|6933.5|6948.1|6933.1|0
1736218020000|2025-01-07 02:47:00|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736218030000|2025-01-07 02:47:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1736218040000|2025-01-07 02:47:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736218130000|2025-01-07 02:48:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1736218160000|2025-01-07 02:49:20|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736218170000|2025-01-07 02:49:30|6949.8|6934.8|6949.6|6934.6|6949.8|6934.8|6948.9|6933.9|1
1736218190000|2025-01-07 02:49:50|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6947.9|6932.9|1
1736218200000|2025-01-07 02:50:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|0
1736218210000|2025-01-07 02:50:10|6948.1|6933.1|6945.9|6930.9|6948.4|6933.4|6945.9|6930.9|2
1736218220000|2025-01-07 02:50:20|6946.3|6931.3|6946.9|6931.9|6946.9|6931.9|6945.9|6930.9|0
1736218260000|2025-01-07 02:51:00|6947.3|6932.3|6947.6|6932.6|6947.6|6932.6|6947.3|6932.3|0
1736218270000|2025-01-07 02:51:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736218350000|2025-01-07 02:52:30|6947.1|6932.1|6945.9|6930.9|6947.1|6932.1|6945.9|6930.9|0
1736218360000|2025-01-07 02:52:40|6945.6|6930.6|6945.9|6930.9|6946.4|6931.4|6945.6|6930.6|3
1736218370000|2025-01-07 02:52:50|6946.1|6931.1|6945.9|6930.9|6947.1|6932.1|6945.9|6930.9|2
1736218380000|2025-01-07 02:53:00|6946.3|6931.3|6945.9|6930.9|6946.3|6931.3|6945.6|6930.6|7
1736218390000|2025-01-07 02:53:10|6946.1|6931.1|6945.9|6930.9|6946.1|6931.1|6945.9|6930.9|0
1736218400000|2025-01-07 02:53:20|6946.4|6931.4|6945.9|6930.9|6946.4|6931.4|6945.9|6930.9|0
1736218410000|2025-01-07 02:53:30|6946.1|6931.1|6945.6|6930.6|6946.4|6931.4|6945.6|6930.6|1
1736218420000|2025-01-07 02:53:40|6946.1|6931.1|6946.4|6931.4|6946.4|6931.4|6945.8|6930.8|6
1736218530000|2025-01-07 02:55:30|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|1
1736218540000|2025-01-07 02:55:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736218570000|2025-01-07 02:56:10|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|0
1736218600000|2025-01-07 02:56:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736218770000|2025-01-07 02:59:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|2
1736218780000|2025-01-07 02:59:40|6945.3|6930.3|6945.5|6930.5|6945.5|6930.5|6945.3|6930.3|1
1736218790000|2025-01-07 02:59:50|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1736218810000|2025-01-07 03:00:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736218830000|2025-01-07 03:00:30|||||||||4
1736218860000|2025-01-07 03:01:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736218910000|2025-01-07 03:01:50|6946.6|6931.6|6946.6|6931.6|6946.9|6931.9|6946.6|6931.6|1
1736218920000|2025-01-07 03:02:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1736219160000|2025-01-07 03:06:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736219230000|2025-01-07 03:07:10|6945.6|6930.6|6944.2|6929.2|6945.6|6930.6|6944.2|6929.2|2
1736219240000|2025-01-07 03:07:20|6942.9|6927.9|6943.1|6928.1|6943.4|6928.4|6942.9|6927.9|4
1736219250000|2025-01-07 03:07:30|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1736219360000|2025-01-07 03:09:20|6942.9|6927.9|6943.6|6928.6|6943.6|6928.6|6942.9|6927.9|3
1736219370000|2025-01-07 03:09:30|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1736219460000|2025-01-07 03:11:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736219490000|2025-01-07 03:11:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|2
1736219500000|2025-01-07 03:11:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1736219560000|2025-01-07 03:12:40|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.8|6929.8|0
1736219570000|2025-01-07 03:12:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736219580000|2025-01-07 03:13:00|6946.3|6931.3|6946.4|6931.4|6946.6|6931.6|6946.3|6931.3|0
1736219590000|2025-01-07 03:13:10|6946.6|6931.6|6946.4|6931.4|6946.6|6931.6|6946.4|6931.4|0
1736219750000|2025-01-07 03:15:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736219890000|2025-01-07 03:18:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1736219910000|2025-01-07 03:18:30|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1736219960000|2025-01-07 03:19:20|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1736220000000|2025-01-07 03:20:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736220010000|2025-01-07 03:20:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736220080000|2025-01-07 03:21:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736220090000|2025-01-07 03:21:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736220350000|2025-01-07 03:25:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|3
1736220360000|2025-01-07 03:26:00|6948.4|6933.4|6948.2|6933.2|6948.4|6933.4|6948.2|6933.2|0
1736220420000|2025-01-07 03:27:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736220480000|2025-01-07 03:28:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.3|6932.3|0
1736220540000|2025-01-07 03:29:00|6946.1|6931.1|6945.9|6930.9|6946.1|6931.1|6945.9|6930.9|12
1736220550000|2025-01-07 03:29:10|6946.2|6931.2|6946.4|6931.4|6946.6|6931.6|6946.2|6931.2|1
1736220590000|2025-01-07 03:29:50|6946.6|6931.6|6947.6|6932.6|6947.6|6932.6|6946.4|6931.4|3
1736220650000|2025-01-07 03:30:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|3
1736220890000|2025-01-07 03:34:50|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1736220950000|2025-01-07 03:35:50|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736220960000|2025-01-07 03:36:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736221140000|2025-01-07 03:39:00|6946.9|6931.9|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|0
1736221210000|2025-01-07 03:40:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736221250000|2025-01-07 03:40:50|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1736221320000|2025-01-07 03:42:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736221330000|2025-01-07 03:42:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1736221440000|2025-01-07 03:44:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736221530000|2025-01-07 03:45:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736221540000|2025-01-07 03:45:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736222290000|2025-01-07 03:58:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|4
1736222360000|2025-01-07 03:59:20|||||||||1
1736222550000|2025-01-07 04:02:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|15
1736222560000|2025-01-07 04:02:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1736222700000|2025-01-07 04:05:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736222820000|2025-01-07 04:07:00|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1736222890000|2025-01-07 04:08:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1736222900000|2025-01-07 04:08:20|6942.4|6927.4|6942.7|6927.7|6942.7|6927.7|6942.4|6927.4|1
1736222940000|2025-01-07 04:09:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736223160000|2025-01-07 04:12:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1736223240000|2025-01-07 04:14:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736223540000|2025-01-07 04:19:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1736223600000|2025-01-07 04:20:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1736223630000|2025-01-07 04:20:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|1
1736223780000|2025-01-07 04:23:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1736223920000|2025-01-07 04:25:20|6943.6|6928.6|6944.1|6929.1|6944.1|6929.1|6943.6|6928.6|1
1736223940000|2025-01-07 04:25:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1736224280000|2025-01-07 04:31:20|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1736224410000|2025-01-07 04:33:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1736224500000|2025-01-07 04:35:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1736224520000|2025-01-07 04:35:20|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|3
1736224540000|2025-01-07 04:35:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1736224560000|2025-01-07 04:36:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736224580000|2025-01-07 04:36:20|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|2
1736224990000|2025-01-07 04:43:10|||||||||1
1736225820000|2025-01-07 04:57:00|6947.9|6932.9|6946.7|6931.7|6948.1|6933.1|6946.7|6931.7|1
1736225830000|2025-01-07 04:57:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736225880000|2025-01-07 04:58:00|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|0
1736226180000|2025-01-07 05:03:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1736226240000|2025-01-07 05:04:00|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736226260000|2025-01-07 05:04:20|6946.4|6931.4|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1736226270000|2025-01-07 05:04:30|6946.4|6931.4|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1736226280000|2025-01-07 05:04:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736226310000|2025-01-07 05:05:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736226330000|2025-01-07 05:05:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736226360000|2025-01-07 05:06:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736226390000|2025-01-07 05:06:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1736226400000|2025-01-07 05:06:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1736226420000|2025-01-07 05:07:00|6946.8|6931.8|6945.9|6930.9|6946.8|6931.8|6945.9|6930.9|5
1736226430000|2025-01-07 05:07:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226470000|2025-01-07 05:07:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736226510000|2025-01-07 05:08:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736226660000|2025-01-07 05:11:00|6946.2|6931.2|6945.9|6930.9|6946.2|6931.2|6945.9|6930.9|0
1736226720000|2025-01-07 05:12:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226780000|2025-01-07 05:13:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736226840000|2025-01-07 05:14:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226870000|2025-01-07 05:14:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736227080000|2025-01-07 05:18:00|6946.2|6931.2|6945.9|6930.9|6946.2|6931.2|6945.9|6930.9|0
1736227120000|2025-01-07 05:18:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736227140000|2025-01-07 05:19:00|6945.9|6930.9|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|0
1736227440000|2025-01-07 05:24:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736227500000|2025-01-07 05:25:00|6945.9|6930.9|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|0
1736227510000|2025-01-07 05:25:10|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|0
1736227560000|2025-01-07 05:26:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736227610000|2025-01-07 05:26:50|6946.4|6931.4|6946.7|6931.7|6946.7|6931.7|6946.4|6931.4|1
1736227780000|2025-01-07 05:29:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|4
1736227800000|2025-01-07 05:30:00|6947.7|6932.7|6947.2|6932.2|6947.7|6932.7|6947.2|6932.2|0
1736227860000|2025-01-07 05:31:00|6946.7|6931.7|6946.4|6931.4|6946.7|6931.7|6946.4|6931.4|0
1736227920000|2025-01-07 05:32:00|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1736227990000|2025-01-07 05:33:10|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|1
1736228040000|2025-01-07 05:34:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736228050000|2025-01-07 05:34:10|||||||||1
1736228060000|2025-01-07 05:34:20|||||||||1
1736228120000|2025-01-07 05:35:20|6948.5|6933.5|6950.2|6935.2|6950.2|6935.2|6948.5|6933.5|3
1736228190000|2025-01-07 05:36:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|5
1736228340000|2025-01-07 05:39:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|13
1736228370000|2025-01-07 05:39:30|||||||||1
1736228380000|2025-01-07 05:39:40|6957|6942|6958.8|6943.8|6958.8|6943.8|6957|6942|10
1736228390000|2025-01-07 05:39:50|6959.9|6944.9|6960.3|6945.3|6960.3|6945.3|6959.9|6944.9|1
1736228410000|2025-01-07 05:40:10|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736228490000|2025-01-07 05:41:30|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|2
1736228500000|2025-01-07 05:41:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1736228550000|2025-01-07 05:42:30|6957.9|6942.9|6957.6|6942.6|6957.9|6942.9|6957.6|6942.6|0
1736228670000|2025-01-07 05:44:30|6957.8|6942.8|6958.1|6943.1|6958.1|6943.1|6957.8|6942.8|0
1736228690000|2025-01-07 05:44:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1736228700000|2025-01-07 05:45:00|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1736228710000|2025-01-07 05:45:10|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1736228720000|2025-01-07 05:45:20|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1736228750000|2025-01-07 05:45:50|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|1
1736228760000|2025-01-07 05:46:00|6953.4|6938.4|6953.6|6938.6|6953.9|6938.9|6953.4|6938.4|0
1736228780000|2025-01-07 05:46:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1736228820000|2025-01-07 05:47:00|6953.6|6938.6|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|0
1736228830000|2025-01-07 05:47:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736228900000|2025-01-07 05:48:20|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1736228920000|2025-01-07 05:48:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736228970000|2025-01-07 05:49:30|6954.1|6939.1|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|0
1736228980000|2025-01-07 05:49:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|2
1736228990000|2025-01-07 05:49:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1736229000000|2025-01-07 05:50:00|6950.1|6935.1|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|0
1736229010000|2025-01-07 05:50:10|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1736229020000|2025-01-07 05:50:20|6949.4|6934.4|6949.6|6934.6|6949.6|6934.6|6949.4|6934.4|1
1736229100000|2025-01-07 05:51:40|6951.1|6936.1|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|1
1736229110000|2025-01-07 05:51:50|6951.4|6936.4|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|0
1736229180000|2025-01-07 05:53:00|6950.9|6935.9|6951.1|6936.1|6951.1|6936.1|6950.9|6935.9|0
1736229190000|2025-01-07 05:53:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1736229240000|2025-01-07 05:54:00|6951.1|6936.1|6952.1|6937.1|6952.1|6937.1|6951.1|6936.1|0
1736229260000|2025-01-07 05:54:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736229360000|2025-01-07 05:56:00|6951.4|6936.4|6952.1|6937.1|6952.1|6937.1|6951.4|6936.4|0
1736229370000|2025-01-07 05:56:10|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1736229470000|2025-01-07 05:57:50|6951.5|6936.5|6950.6|6935.6|6951.5|6936.5|6950.6|6935.6|1
1736229480000|2025-01-07 05:58:00|6950.9|6935.9|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|0
1736229620000|2025-01-07 06:00:20|6950.1|6935.1|6948.4|6933.4|6950.1|6935.1|6948.4|6933.4|1
1736229630000|2025-01-07 06:00:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736229670000|2025-01-07 06:01:10|6947.7|6932.7|6948.9|6933.9|6948.9|6933.9|6947.7|6932.7|1
1736229680000|2025-01-07 06:01:20|6949.7|6934.7|6950.1|6935.1|6950.1|6935.1|6949.7|6934.7|1
1736229740000|2025-01-07 06:02:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736229760000|2025-01-07 06:02:40|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1736229810000|2025-01-07 06:03:30|6948.9|6933.9|6948.7|6933.7|6948.9|6933.9|6948.7|6933.7|1
1736229820000|2025-01-07 06:03:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1736229830000|2025-01-07 06:03:50|6949.1|6934.1|6948.9|6933.9|6949.1|6934.1|6948.9|6933.9|0
1736229850000|2025-01-07 06:04:10|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1736230000000|2025-01-07 06:06:40|6949.6|6934.6|6949.9|6934.9|6949.9|6934.9|6949.6|6934.6|0
1736230020000|2025-01-07 06:07:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1736230050000|2025-01-07 06:07:30|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|9
1736230140000|2025-01-07 06:09:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736230160000|2025-01-07 06:09:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1736230200000|2025-01-07 06:10:00|||||||||1
1736230240000|2025-01-07 06:10:40|6951.4|6936.4|6951.7|6936.7|6951.7|6936.7|6951.4|6936.4|1
1736230250000|2025-01-07 06:10:50|||||||||1
1736230260000|2025-01-07 06:11:00|6952.8|6937.8|6954.1|6939.1|6954.1|6939.1|6952.8|6937.8|3
1736230400000|2025-01-07 06:13:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1736230500000|2025-01-07 06:15:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1736230780000|2025-01-07 06:19:40|6957.3|6942.3|6957.6|6942.6|6957.6|6942.6|6957.3|6942.3|0
1736230820000|2025-01-07 06:20:20|6957.3|6942.3|6956.1|6941.1|6957.3|6942.3|6955.9|6940.9|1
1736230830000|2025-01-07 06:20:30|6955.9|6940.9|6955.9|6940.9|6956.1|6941.1|6955.9|6940.9|0
1736230960000|2025-01-07 06:22:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736230970000|2025-01-07 06:22:50|6955.9|6940.9|6956.2|6941.2|6956.2|6941.2|6955.9|6940.9|2
1736230990000|2025-01-07 06:23:10|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736231010000|2025-01-07 06:23:30|6955.7|6940.7|6955.9|6940.9|6955.9|6940.9|6955.7|6940.7|0
1736231050000|2025-01-07 06:24:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736231090000|2025-01-07 06:24:50|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|3
1736231130000|2025-01-07 06:25:30|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1736231310000|2025-01-07 06:28:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736231560000|2025-01-07 06:32:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736231600000|2025-01-07 06:33:20|6955.4|6940.4|6955.7|6940.7|6955.7|6940.7|6955.4|6940.4|0
1736231630000|2025-01-07 06:33:50|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1736231780000|2025-01-07 06:36:20|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1736231790000|2025-01-07 06:36:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|5
1736231880000|2025-01-07 06:38:00|6955|6940|6955|6940|6955|6940|6955|6940|0
1736231890000|2025-01-07 06:38:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1736231940000|2025-01-07 06:39:00|6955.3|6940.3|6956|6941|6956|6941|6955.3|6940.3|1
1736231970000|2025-01-07 06:39:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736232080000|2025-01-07 06:41:20|6956|6941|6956|6941|6956|6941|6956|6941|0
1736232100000|2025-01-07 06:41:40|||||||||1
1736232130000|2025-01-07 06:42:10|6955|6940|6954.7|6939.7|6955|6940|6954.7|6939.7|1
1736232220000|2025-01-07 06:43:40|6955|6940|6955|6940|6955|6940|6955|6940|5
1736232230000|2025-01-07 06:43:50|6955.7|6940.7|6955.4|6940.4|6955.7|6940.7|6955.2|6940.2|0
1736232240000|2025-01-07 06:44:00|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736232280000|2025-01-07 06:44:40|6956.2|6941.2|6956.5|6941.5|6956.7|6941.7|6956.2|6941.2|3
1736232300000|2025-01-07 06:45:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736232310000|2025-01-07 06:45:10|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1736232340000|2025-01-07 06:45:40|6955|6940|6955|6940|6955|6940|6955|6940|3
1736232420000|2025-01-07 06:47:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736232440000|2025-01-07 06:47:20|6955|6940|6955|6940|6955|6940|6955|6940|2
1736232510000|2025-01-07 06:48:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736232860000|2025-01-07 06:54:20|6956.4|6941.4|6958.4|6943.4|6958.4|6943.4|6956.4|6941.4|14
1736232880000|2025-01-07 06:54:40|6958.5|6943.5|6958|6943|6958.5|6943.5|6958|6943|0
1736232900000|2025-01-07 06:55:00|6958.2|6943.2|6958.7|6943.7|6958.7|6943.7|6958.2|6943.2|0
1736232960000|2025-01-07 06:56:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736232980000|2025-01-07 06:56:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736233020000|2025-01-07 06:57:00|6960.7|6945.7|6960.2|6945.2|6960.7|6945.7|6960.2|6945.2|1
1736233070000|2025-01-07 06:57:50|6961.9|6946.9|6961.4|6946.4|6961.9|6946.9|6961.4|6946.4|4
1736233080000|2025-01-07 06:58:00|6961.1|6946.1|6960.9|6945.9|6961.1|6946.1|6960.9|6945.9|0
1736233110000|2025-01-07 06:58:30|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736233160000|2025-01-07 06:59:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1736233190000|2025-01-07 06:59:50|6961.6|6946.6|6961.9|6946.9|6961.9|6946.9|6961.6|6946.6|1
1736233250000|2025-01-07 07:00:50|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736233260000|2025-01-07 07:01:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736233320000|2025-01-07 07:02:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|2
1736233350000|2025-01-07 07:02:30|||||||||1
1736233360000|2025-01-07 07:02:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736233420000|2025-01-07 07:03:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736233480000|2025-01-07 07:04:40|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736233490000|2025-01-07 07:04:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|2
1736233510000|2025-01-07 07:05:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1736233540000|2025-01-07 07:05:40|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1736233590000|2025-01-07 07:06:30|6958.8|6943.8|6957|6942|6958.8|6943.8|6956.7|6941.7|1
1736233600000|2025-01-07 07:06:40|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736233780000|2025-01-07 07:09:40|6957.2|6942.2|6958.4|6943.4|6958.4|6943.4|6957.2|6942.2|5
1736233870000|2025-01-07 07:11:10|6956.3|6941.3|6955.3|6940.3|6956.3|6941.3|6955.3|6940.3|2
1736233890000|2025-01-07 07:11:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736233990000|2025-01-07 07:13:10|6956.5|6941.5|6960.2|6945.2|6960.2|6945.2|6956.5|6941.5|1
1736234000000|2025-01-07 07:13:20|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1736234020000|2025-01-07 07:13:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736234070000|2025-01-07 07:14:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1736234210000|2025-01-07 07:16:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1736234220000|2025-01-07 07:17:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736234250000|2025-01-07 07:17:30|6960.2|6945.2|6960|6945|6960.2|6945.2|6960|6945|0
1736234280000|2025-01-07 07:18:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1736234290000|2025-01-07 07:18:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|3
1736234470000|2025-01-07 07:21:10|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|0
1736234710000|2025-01-07 07:25:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6959.9|6944.9|1
1736234820000|2025-01-07 07:27:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1736234830000|2025-01-07 07:27:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1736234890000|2025-01-07 07:28:10|6958.8|6943.8|6958.2|6943.2|6958.8|6943.8|6958.2|6943.2|2
1736234940000|2025-01-07 07:29:00|||||||||1
1736235040000|2025-01-07 07:30:40|6959|6944|6959|6944|6959|6944|6959|6944|0
1736235060000|2025-01-07 07:31:00|6959.5|6944.5|6959.9|6944.9|6959.9|6944.9|6959.3|6944.3|1
1736235070000|2025-01-07 07:31:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1736235100000|2025-01-07 07:31:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1736235150000|2025-01-07 07:32:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1736235160000|2025-01-07 07:32:40|6958|6943|6957.3|6942.3|6958|6943|6957.3|6942.3|2
1736235170000|2025-01-07 07:32:50|6956|6941|6956|6941|6956|6941|6956|6941|0
1736235180000|2025-01-07 07:33:00|6957.1|6942.1|6957.8|6942.8|6957.8|6942.8|6957.1|6942.1|1
1736235200000|2025-01-07 07:33:20|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|3
1736235240000|2025-01-07 07:34:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736235290000|2025-01-07 07:34:50|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1736235300000|2025-01-07 07:35:00|6953.6|6938.6|6952.1|6937.1|6953.8|6938.8|6952.1|6937.1|15
1736235310000|2025-01-07 07:35:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|3
1736235330000|2025-01-07 07:35:30|6951.7|6936.7|6951.4|6936.4|6951.7|6936.7|6951.4|6936.4|19
1736235370000|2025-01-07 07:36:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1736235390000|2025-01-07 07:36:30|6949.5|6934.5|6948.2|6933.2|6949.5|6934.5|6948.2|6933.2|3
1736235400000|2025-01-07 07:36:40|6947.4|6932.4|6947.7|6932.7|6947.7|6932.7|6947.4|6932.4|2
1736235420000|2025-01-07 07:37:00|||||||||1
1736235440000|2025-01-07 07:37:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1736235470000|2025-01-07 07:37:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1736235480000|2025-01-07 07:38:00|6949.7|6934.7|6950.9|6935.9|6950.9|6935.9|6949.7|6934.7|4
1736235490000|2025-01-07 07:38:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1736235510000|2025-01-07 07:38:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|5
1736235520000|2025-01-07 07:38:40|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736235560000|2025-01-07 07:39:20|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1736235580000|2025-01-07 07:39:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736235590000|2025-01-07 07:39:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|10
1736235600000|2025-01-07 07:40:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1736235610000|2025-01-07 07:40:10|6949.7|6934.7|6950.7|6935.7|6950.7|6935.7|6949.7|6934.7|1
1736235620000|2025-01-07 07:40:20|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|1
1736235630000|2025-01-07 07:40:30|6951.6|6936.6|6951.8|6936.8|6951.8|6936.8|6951.6|6936.6|0
1736235650000|2025-01-07 07:40:50|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1736235820000|2025-01-07 07:43:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|4
1736235830000|2025-01-07 07:43:50|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|8
1736235840000|2025-01-07 07:44:00|6946.9|6931.9|6947.9|6932.9|6947.9|6932.9|6946.9|6931.9|0
1736235850000|2025-01-07 07:44:10|6947.4|6932.4|6949.9|6934.9|6949.9|6934.9|6947.4|6932.4|3
1736235870000|2025-01-07 07:44:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|2
1736235890000|2025-01-07 07:44:50|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|0
1736235920000|2025-01-07 07:45:20|6949.9|6934.9|6949.7|6934.7|6949.9|6934.9|6949.7|6934.7|0
1736235930000|2025-01-07 07:45:30|6948.7|6933.7|6948.4|6933.4|6948.7|6933.7|6948.4|6933.4|0
1736235980000|2025-01-07 07:46:20|6949.3|6934.3|6949.9|6934.9|6949.9|6934.9|6949.3|6934.3|1
1736236020000|2025-01-07 07:47:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1736236030000|2025-01-07 07:47:10|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1736236120000|2025-01-07 07:48:40|||||||||3
1736236210000|2025-01-07 07:50:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1736236220000|2025-01-07 07:50:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736236230000|2025-01-07 07:50:30|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|1
1736236320000|2025-01-07 07:52:00|6947.4|6932.4|6947.2|6932.2|6947.4|6932.4|6947.2|6932.2|0
1736236330000|2025-01-07 07:52:10|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1736236340000|2025-01-07 07:52:20|6948.2|6933.2|6947.4|6932.4|6948.2|6933.2|6947.4|6932.4|0
1736236540000|2025-01-07 07:55:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736236560000|2025-01-07 07:56:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1736236620000|2025-01-07 07:57:00|6947.5|6932.5|6946.9|6931.9|6947.5|6932.5|6946.9|6931.9|2
1736236670000|2025-01-07 07:57:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1736236750000|2025-01-07 07:59:10|6947.7|6932.7|6943.7|6928.7|6947.7|6932.7|6943.7|6928.7|4
1736236770000|2025-01-07 07:59:30|6943.9|6928.9|6941.7|6926.7|6943.9|6928.9|6941.7|6926.7|2
1736236780000|2025-01-07 07:59:40|6941.9|6926.9|6941.7|6926.7|6941.9|6926.9|6941.7|6926.7|1
1736236860000|2025-01-07 08:01:00|||||||||1
1736236880000|2025-01-07 08:01:20|6945|6930|6945.7|6930.7|6945.7|6930.7|6945|6930|5
1736236890000|2025-01-07 08:01:30|6946.7|6931.7|6946.5|6931.5|6946.7|6931.7|6946.5|6931.5|1
1736236930000|2025-01-07 08:02:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1736236990000|2025-01-07 08:03:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1736237000000|2025-01-07 08:03:20|6948.5|6933.5|6948.9|6933.9|6948.9|6933.9|6948.5|6933.5|3
1736237010000|2025-01-07 08:03:30|6949.2|6934.2|6951.4|6936.4|6951.4|6936.4|6949.2|6934.2|1
1736237020000|2025-01-07 08:03:40|6950.6|6935.6|6949|6934|6950.6|6935.6|6949|6934|2
1736237030000|2025-01-07 08:03:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736237090000|2025-01-07 08:04:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1736237120000|2025-01-07 08:05:20|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|0
1736237280000|2025-01-07 08:08:00|6949.8|6934.8|6948.2|6933.2|6949.8|6934.8|6948|6933|1
1736237290000|2025-01-07 08:08:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736237340000|2025-01-07 08:09:00|6947.7|6932.7|6948.2|6933.2|6948.2|6933.2|6947.7|6932.7|0
1736237350000|2025-01-07 08:09:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1736237380000|2025-01-07 08:09:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736237400000|2025-01-07 08:10:00|6949.2|6934.2|6949.4|6934.4|6949.4|6934.4|6949.2|6934.2|0
1736237410000|2025-01-07 08:10:10|6948.9|6933.9|6948|6933|6948.9|6933.9|6948|6933|2
1736237430000|2025-01-07 08:10:30|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|0
1736237520000|2025-01-07 08:12:00|6948.7|6933.7|6950.7|6935.7|6950.7|6935.7|6948.7|6933.7|1
1736237580000|2025-01-07 08:13:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1736237630000|2025-01-07 08:13:50|6951.2|6936.2|6950.9|6935.9|6951.2|6936.2|6950.9|6935.9|0
1736237820000|2025-01-07 08:17:00|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|4
1736237830000|2025-01-07 08:17:10|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1736237840000|2025-01-07 08:17:20|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1736237890000|2025-01-07 08:18:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1736238020000|2025-01-07 08:20:20|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|2
1736238030000|2025-01-07 08:20:30|6956.2|6941.2|6956.2|6941.2|6956.4|6941.4|6956.2|6941.2|0
1736238040000|2025-01-07 08:20:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1736238060000|2025-01-07 08:21:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1736238080000|2025-01-07 08:21:20|6956.4|6941.4|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|1
1736238100000|2025-01-07 08:21:40|6955.4|6940.4|6955.6|6940.6|6955.6|6940.6|6955.2|6940.2|3
1736238120000|2025-01-07 08:22:00|6955.2|6940.2|6955.6|6940.6|6955.6|6940.6|6955.2|6940.2|0
1736238550000|2025-01-07 08:29:10|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|1
1736238610000|2025-01-07 08:30:10|6956.6|6941.6|6956.7|6941.7|6956.9|6941.9|6956.6|6941.6|0
1736238690000|2025-01-07 08:31:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1736238700000|2025-01-07 08:31:40|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736238710000|2025-01-07 08:31:50|6957.5|6942.5|6957.3|6942.3|6957.5|6942.5|6957.3|6942.3|0
1736238730000|2025-01-07 08:32:10|6957|6942|6957|6942|6957|6942|6957|6942|0
1736238790000|2025-01-07 08:33:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|47
1736238800000|2025-01-07 08:33:20|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|4
1736238820000|2025-01-07 08:33:40|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736238840000|2025-01-07 08:34:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1736238850000|2025-01-07 08:34:10|6958.7|6943.7|6959.4|6944.4|6959.4|6944.4|6958.7|6943.7|1
1736238860000|2025-01-07 08:34:20|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.2|6944.2|2
1736238870000|2025-01-07 08:34:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|1
1736238910000|2025-01-07 08:35:10|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|3
1736238920000|2025-01-07 08:35:20|6960.6|6945.6|6960.4|6945.4|6960.6|6945.6|6960.4|6945.4|1
1736238970000|2025-01-07 08:36:10|6960.9|6945.9|6960.2|6945.2|6960.9|6945.9|6959.9|6944.9|0
1736238980000|2025-01-07 08:36:20|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|0
1736239010000|2025-01-07 08:36:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736239110000|2025-01-07 08:38:30|6959.9|6944.9|6960.2|6945.2|6960.4|6945.4|6959.9|6944.9|0
1736239130000|2025-01-07 08:38:50|6959.9|6944.9|6959.8|6944.8|6959.9|6944.9|6959.4|6944.4|0
1736239140000|2025-01-07 08:39:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1736239190000|2025-01-07 08:39:50|6959.7|6944.7|6960.1|6945.1|6960.1|6945.1|6959.7|6944.7|1
1736239220000|2025-01-07 08:40:20|6959.9|6944.9|6959.7|6944.7|6959.9|6944.9|6959.7|6944.7|0
1736239270000|2025-01-07 08:41:10|6959.9|6944.9|6960.1|6945.1|6960.1|6945.1|6959.9|6944.9|0
1736239290000|2025-01-07 08:41:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736239320000|2025-01-07 08:42:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1736239440000|2025-01-07 08:44:00|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1736239500000|2025-01-07 08:45:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736239510000|2025-01-07 08:45:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1736239520000|2025-01-07 08:45:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736239650000|2025-01-07 08:47:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1736239680000|2025-01-07 08:48:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1736239740000|2025-01-07 08:49:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1736239860000|2025-01-07 08:51:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1736239870000|2025-01-07 08:51:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1736239920000|2025-01-07 08:52:00|||||||||1
1736239960000|2025-01-07 08:52:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1736239980000|2025-01-07 08:53:00|6956.2|6941.2|6955.9|6940.9|6956.2|6941.2|6955.9|6940.9|0
1736240000000|2025-01-07 08:53:20|6955.1|6940.1|6955.2|6940.2|6955.2|6940.2|6954.7|6939.7|1
1736240010000|2025-01-07 08:53:30|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|1
1736240020000|2025-01-07 08:53:40|6954.5|6939.5|6953.7|6938.7|6954.5|6939.5|6953.7|6938.7|0
1736240030000|2025-01-07 08:53:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1736240140000|2025-01-07 08:55:40|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1736240160000|2025-01-07 08:56:00|6955.2|6940.2|6956.6|6941.6|6956.6|6941.6|6955.2|6940.2|3
1736240170000|2025-01-07 08:56:10|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736240190000|2025-01-07 08:56:30|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1736240280000|2025-01-07 08:58:00|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736240400000|2025-01-07 09:00:00|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736240460000|2025-01-07 09:01:00|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736240500000|2025-01-07 09:01:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736240510000|2025-01-07 09:01:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736240530000|2025-01-07 09:02:10|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736240630000|2025-01-07 09:03:50|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1736240640000|2025-01-07 09:04:00|6958|6943|6957.7|6942.7|6958|6943|6957.7|6942.7|0
1736240650000|2025-01-07 09:04:10|6957.9|6942.9|6958.2|6943.2|6958.2|6943.2|6957.9|6942.9|0
1736240810000|2025-01-07 09:06:50|6958.4|6943.4|6958.7|6943.7|6958.7|6943.7|6958.4|6943.4|2
1736240850000|2025-01-07 09:07:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736240860000|2025-01-07 09:07:40|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1736240880000|2025-01-07 09:08:00|6958.9|6943.9|6958.5|6943.5|6958.9|6943.9|6958.5|6943.5|4
1736240940000|2025-01-07 09:09:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1736240970000|2025-01-07 09:09:30|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736240980000|2025-01-07 09:09:40|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1736240990000|2025-01-07 09:09:50|6957.2|6942.2|6957|6942|6957.2|6942.2|6957|6942|0
1736241000000|2025-01-07 09:10:00|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1736241030000|2025-01-07 09:10:30|6957|6942|6957.2|6942.2|6957.2|6942.2|6957|6942|0
1736241040000|2025-01-07 09:10:40|6956.5|6941.5|6957.2|6942.2|6957.4|6942.4|6956.5|6941.5|0
1736241050000|2025-01-07 09:10:50|6957|6942|6957.4|6942.4|6957.4|6942.4|6957|6942|0
1736241070000|2025-01-07 09:11:10|6957.2|6942.2|6957.2|6942.2|6957.4|6942.4|6957|6942|0
1736241090000|2025-01-07 09:11:30|6957.6|6942.6|6958.2|6943.2|6958.2|6943.2|6957.6|6942.6|0
1736241140000|2025-01-07 09:12:20|6957.2|6942.2|6955.4|6940.4|6957.2|6942.2|6955.4|6940.4|2
1736241170000|2025-01-07 09:12:50|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|0
1736241200000|2025-01-07 09:13:20|6956.2|6941.2|6955.9|6940.9|6956.2|6941.2|6955.7|6940.7|0
1736241210000|2025-01-07 09:13:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736241250000|2025-01-07 09:14:10|6956|6941|6955.7|6940.7|6956|6941|6955.7|6940.7|0
1736241310000|2025-01-07 09:15:10|6955.2|6940.2|6955.7|6940.7|6955.7|6940.7|6955.2|6940.2|1
1736241350000|2025-01-07 09:15:50|6955.9|6940.9|6955.7|6940.7|6955.9|6940.9|6955.7|6940.7|0
1736241420000|2025-01-07 09:17:00|6955.9|6940.9|6958.2|6943.2|6958.2|6943.2|6955.9|6940.9|2
1736241440000|2025-01-07 09:17:20|6958.5|6943.5|6958.9|6943.9|6958.9|6943.9|6958.5|6943.5|40
1736241460000|2025-01-07 09:17:40|6958.2|6943.2|6958.9|6943.9|6958.9|6943.9|6958.2|6943.2|5
1736241480000|2025-01-07 09:18:00|6961.9|6946.9|6961.9|6946.9|6962.1|6947.1|6961.9|6946.9|2
1736241490000|2025-01-07 09:18:10|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1736241540000|2025-01-07 09:19:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736241610000|2025-01-07 09:20:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736241710000|2025-01-07 09:21:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1736241750000|2025-01-07 09:22:30|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1736241810000|2025-01-07 09:23:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1736241900000|2025-01-07 09:25:00|6965.4|6950.4|6966.1|6951.1|6966.1|6951.1|6964.4|6949.4|13
1736241910000|2025-01-07 09:25:10|6965.9|6950.9|6965.2|6950.2|6965.9|6950.9|6965.2|6950.2|1
1736241930000|2025-01-07 09:25:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1736241940000|2025-01-07 09:25:40|6965.5|6950.5|6965.7|6950.7|6965.7|6950.7|6965.2|6950.2|0
1736241960000|2025-01-07 09:26:00|6965.5|6950.5|6965.2|6950.2|6965.5|6950.5|6965.2|6950.2|0
1736242020000|2025-01-07 09:27:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|1
1736242030000|2025-01-07 09:27:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1736242070000|2025-01-07 09:27:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1736242200000|2025-01-07 09:30:00|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6964.9|6949.9|0
1736242220000|2025-01-07 09:30:20|||||||||2
1736242240000|2025-01-07 09:30:40|||||||||1
1736242260000|2025-01-07 09:31:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|4
1736242310000|2025-01-07 09:31:50|6964.9|6949.9|6964.2|6949.2|6964.9|6949.9|6964.2|6949.2|1
1736242320000|2025-01-07 09:32:00|6963.9|6948.9|6965.2|6950.2|6965.2|6950.2|6963.9|6948.9|6
1736242330000|2025-01-07 09:32:10|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.9|6949.9|0
1736242340000|2025-01-07 09:32:20|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1736242380000|2025-01-07 09:33:00|6964.9|6949.9|6965.2|6950.2|6965.2|6950.2|6963.7|6948.7|1
1736242430000|2025-01-07 09:33:50|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|2
1736242440000|2025-01-07 09:34:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736242470000|2025-01-07 09:34:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736242660000|2025-01-07 09:37:40|||||||||1
1736242670000|2025-01-07 09:37:50|6963|6948|6963|6948|6963|6948|6963|6948|1
1736242710000|2025-01-07 09:38:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736242730000|2025-01-07 09:38:50|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|6
1736242750000|2025-01-07 09:39:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1736242790000|2025-01-07 09:39:50|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|2
1736242800000|2025-01-07 09:40:00|6961|6946|6961|6946|6961|6946|6961|6946|1
1736242840000|2025-01-07 09:40:40|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|2
1736242860000|2025-01-07 09:41:00|6959.5|6944.5|6959.3|6944.3|6959.5|6944.5|6959.3|6944.3|4
1736242870000|2025-01-07 09:41:10|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1736242880000|2025-01-07 09:41:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|2
1736242940000|2025-01-07 09:42:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|1
1736242950000|2025-01-07 09:42:30|6959|6944|6959|6944|6959.3|6944.3|6958.3|6943.3|2
1736242960000|2025-01-07 09:42:40|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1736242970000|2025-01-07 09:42:50|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736242980000|2025-01-07 09:43:00|6958.3|6943.3|6957.8|6942.8|6958.3|6943.3|6957.8|6942.8|0
1736242990000|2025-01-07 09:43:10|6958|6943|6958|6943|6958|6943|6958|6943|3
1736243040000|2025-01-07 09:44:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|4
1736243120000|2025-01-07 09:45:20|||||||||1
1736243160000|2025-01-07 09:46:00|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1736243210000|2025-01-07 09:46:50|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1736243230000|2025-01-07 09:47:10|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1736243320000|2025-01-07 09:48:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1736243370000|2025-01-07 09:49:30|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|2
1736243510000|2025-01-07 09:51:50|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|2
1736243530000|2025-01-07 09:52:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1736243550000|2025-01-07 09:52:30|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1736243580000|2025-01-07 09:53:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1736243630000|2025-01-07 09:53:50|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6
1736243650000|2025-01-07 09:54:10|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1736243660000|2025-01-07 09:54:20|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1736243690000|2025-01-07 09:54:50|6953.7|6938.7|6953.5|6938.5|6953.7|6938.7|6953.5|6938.5|0
1736243710000|2025-01-07 09:55:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1736243740000|2025-01-07 09:55:40|6954|6939|6953.8|6938.8|6954|6939|6953.8|6938.8|0
1736243760000|2025-01-07 09:56:00|6953.5|6938.5|6954.8|6939.8|6955|6940|6953.5|6938.5|0
1736243770000|2025-01-07 09:56:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1736243790000|2025-01-07 09:56:30|6955|6940|6955|6940|6955|6940|6955|6940|1
1736243820000|2025-01-07 09:57:00|6956|6941|6956|6941|6956|6941|6956|6941|1
1736243830000|2025-01-07 09:57:10|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1736243840000|2025-01-07 09:57:20|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1736243850000|2025-01-07 09:57:30|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1736243880000|2025-01-07 09:58:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1736243910000|2025-01-07 09:58:30|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1736243940000|2025-01-07 09:59:00|6957.8|6942.8|6956.8|6941.8|6957.8|6942.8|6956.8|6941.8|3
1736244000000|2025-01-07 10:00:00|6957|6942|6957|6942|6957|6942|6957|6942|0
1736244030000|2025-01-07 10:00:30|||||||||1
1736244040000|2025-01-07 10:00:40|||||||||1
1736244060000|2025-01-07 10:01:00|||||||||1
1736244090000|2025-01-07 10:01:30|||||||||1
1736244150000|2025-01-07 10:02:30|||||||||1
1736244170000|2025-01-07 10:02:50|6956|6941|6956|6941|6956|6941|6956|6941|1
1736244180000|2025-01-07 10:03:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1736244200000|2025-01-07 10:03:20|6956|6941|6956.3|6941.3|6956.3|6941.3|6956|6941|0
1736244210000|2025-01-07 10:03:30|6956|6941|6956|6941|6956|6941|6956|6941|0
1736244230000|2025-01-07 10:03:50|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736244240000|2025-01-07 10:04:00|6957|6942|6955.8|6940.8|6957|6942|6955.6|6940.6|2
1736244300000|2025-01-07 10:05:00|6956.5|6941.5|6956.8|6941.8|6956.8|6941.8|6956.5|6941.5|1
1736244330000|2025-01-07 10:05:30|6957|6942|6957|6942|6957|6942|6957|6942|1
1736244380000|2025-01-07 10:06:20|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736244400000|2025-01-07 10:06:40|6955.6|6940.6|6955.8|6940.8|6955.8|6940.8|6955.6|6940.6|0
1736244410000|2025-01-07 10:06:50|6956|6941|6956|6941|6956|6941|6956|6941|0
1736244450000|2025-01-07 10:07:30|6955.8|6940.8|6956|6941|6956|6941|6955.8|6940.8|1
1736244470000|2025-01-07 10:07:50|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1736244480000|2025-01-07 10:08:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1736244570000|2025-01-07 10:09:30|6955|6940|6955|6940|6955|6940|6955|6940|0
1736244600000|2025-01-07 10:10:00|6955.3|6940.3|6955|6940|6955.5|6940.5|6954.5|6939.5|1
1736244660000|2025-01-07 10:11:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1736244690000|2025-01-07 10:11:30|6956|6941|6956|6941|6956|6941|6956|6941|1
1736244780000|2025-01-07 10:13:00|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736244840000|2025-01-07 10:14:00|6957|6942|6957|6942|6957|6942|6957|6942|8
1736244870000|2025-01-07 10:14:30|6958.6|6943.6|6960.6|6945.6|6961.5|6946.5|6958.6|6943.6|11
1736244880000|2025-01-07 10:14:40|6960|6945|6960|6945|6960|6945|6960|6945|0
1736244900000|2025-01-07 10:15:00|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1736244940000|2025-01-07 10:15:40|||||||||1
1736244950000|2025-01-07 10:15:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1736244970000|2025-01-07 10:16:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1736245000000|2025-01-07 10:16:40|6961.2|6946.2|6961|6946|6961.2|6946.2|6961|6946|1
1736245070000|2025-01-07 10:17:50|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|1
1736245260000|2025-01-07 10:21:00|6961|6946|6961|6946|6961|6946|6961|6946|0
1736245300000|2025-01-07 10:21:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1736245310000|2025-01-07 10:21:50|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1736245330000|2025-01-07 10:22:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1736245350000|2025-01-07 10:22:30|6962|6947|6962.2|6947.2|6962.5|6947.5|6962|6947|0
1736245440000|2025-01-07 10:24:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1736245450000|2025-01-07 10:24:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1736245470000|2025-01-07 10:24:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736245480000|2025-01-07 10:24:40|6963|6948|6963|6948|6963|6948|6963|6948|0
1736245700000|2025-01-07 10:28:20|||||||||1
1736245710000|2025-01-07 10:28:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736245730000|2025-01-07 10:28:50|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|1
1736245740000|2025-01-07 10:29:00|6963|6948|6962.5|6947.5|6963|6948|6962.5|6947.5|1
1736245790000|2025-01-07 10:29:50|6962.3|6947.3|6961.8|6946.8|6962.3|6947.3|6961.8|6946.8|1
1736245810000|2025-01-07 10:30:10|6962|6947|6961.8|6946.8|6962|6947|6961.8|6946.8|0
1736245850000|2025-01-07 10:30:50|6962|6947|6961.8|6946.8|6962|6947|6961.8|6946.8|0
1736245880000|2025-01-07 10:31:20|||||||||1
1736245920000|2025-01-07 10:32:00|6962|6947|6962|6947|6962|6947|6962|6947|0
1736245940000|2025-01-07 10:32:20|6961.8|6946.8|6962|6947|6962|6947|6961.8|6946.8|1
1736245980000|2025-01-07 10:33:00|6962.9|6947.9|6963.3|6948.3|6963.3|6948.3|6962.9|6947.9|1
1736246000000|2025-01-07 10:33:20|6962.8|6947.8|6963.3|6948.3|6963.3|6948.3|6962.8|6947.8|1
1736246040000|2025-01-07 10:34:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736246070000|2025-01-07 10:34:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1736246080000|2025-01-07 10:34:40|6962.8|6947.8|6962|6947|6962.8|6947.8|6962|6947|1
1736246210000|2025-01-07 10:36:50|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736246220000|2025-01-07 10:37:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736246240000|2025-01-07 10:37:20|||||||||1
1736246290000|2025-01-07 10:38:10|||||||||1
1736246400000|2025-01-07 10:40:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1736246450000|2025-01-07 10:40:50|6966.3|6951.3|6966.8|6951.8|6966.8|6951.8|6966|6951|32
1736246460000|2025-01-07 10:41:00|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|1
1736246500000|2025-01-07 10:41:40|6967.7|6952.7|6968|6953|6968|6953|6967.7|6952.7|0
1736246510000|2025-01-07 10:41:50|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1736246520000|2025-01-07 10:42:00|6965.8|6950.8|6964.8|6949.8|6965.8|6950.8|6964.8|6949.8|6
1736246530000|2025-01-07 10:42:10|6965|6950|6960.3|6945.3|6965|6950|6960.3|6945.3|3
1736246540000|2025-01-07 10:42:20|6964.3|6949.3|6964.8|6949.8|6964.8|6949.8|6964.3|6949.3|4
1736246550000|2025-01-07 10:42:30|6965.6|6950.6|6966|6951|6966|6951|6965.6|6950.6|2
1736246560000|2025-01-07 10:42:40|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1736246570000|2025-01-07 10:42:50|6964.8|6949.8|6965|6950|6965|6950|6964.8|6949.8|0
1736246600000|2025-01-07 10:43:20|6965.3|6950.3|6965.5|6950.5|6965.5|6950.5|6965.3|6950.3|1
1736246640000|2025-01-07 10:44:00|||||||||1
1736246700000|2025-01-07 10:45:00|||||||||1
1736246730000|2025-01-07 10:45:30|6966|6951|6966.3|6951.3|6966.5|6951.5|6966|6951|5
1736246740000|2025-01-07 10:45:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246750000|2025-01-07 10:45:50|6966|6951|6966|6951|6966|6951|6965.5|6950.5|8
1736246760000|2025-01-07 10:46:00|6965.8|6950.8|6966|6951|6966|6951|6965.8|6950.8|3
1736246770000|2025-01-07 10:46:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1736246780000|2025-01-07 10:46:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246870000|2025-01-07 10:47:50|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|3
1736246880000|2025-01-07 10:48:00|||||||||1
1736246890000|2025-01-07 10:48:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246920000|2025-01-07 10:48:40|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|3
1736246950000|2025-01-07 10:49:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1736246980000|2025-01-07 10:49:40|6967|6952|6967|6952|6967|6952|6967|6952|1
1736247000000|2025-01-07 10:50:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1736247010000|2025-01-07 10:50:10|6967|6952|6967|6952|6967|6952|6967|6952|1
1736247050000|2025-01-07 10:50:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1736247110000|2025-01-07 10:51:50|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247170000|2025-01-07 10:52:50|6968|6953|6968.3|6953.3|6968.3|6953.3|6968|6953|0
1736247250000|2025-01-07 10:54:10|6967|6952|6967.5|6952.5|6967.8|6952.8|6967|6952|1
1736247260000|2025-01-07 10:54:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1736247330000|2025-01-07 10:55:30|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|1
1736247380000|2025-01-07 10:56:20|6967.1|6952.1|6967.3|6952.3|6967.8|6952.8|6967.1|6952.1|1
1736247420000|2025-01-07 10:57:00|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247440000|2025-01-07 10:57:20|||||||||1
1736247560000|2025-01-07 10:59:20|||||||||3
1736247600000|2025-01-07 11:00:00|6967.3|6952.3|6967.5|6952.5|6967.5|6952.5|6967.3|6952.3|2
1736247640000|2025-01-07 11:00:40|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247700000|2025-01-07 11:01:40|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1736247760000|2025-01-07 11:02:40|||||||||1
1736247770000|2025-01-07 11:02:50|||||||||3
1736247850000|2025-01-07 11:04:10|||||||||19
1736247890000|2025-01-07 11:04:50|||||||||1
1736247900000|2025-01-07 11:05:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|17
1736247920000|2025-01-07 11:05:20|6967.8|6952.8|6967.6|6952.6|6967.8|6952.8|6967.6|6952.6|1
1736247930000|2025-01-07 11:05:30|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247940000|2025-01-07 11:05:40|6967.6|6952.6|6967.8|6952.8|6967.8|6952.8|6967.6|6952.6|1
1736247980000|2025-01-07 11:06:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1736248110000|2025-01-07 11:08:30|||||||||1
1736248180000|2025-01-07 11:09:40|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|29
1736248190000|2025-01-07 11:09:50|6972|6957|6971.6|6956.6|6972|6957|6971.6|6956.6|4
1736248200000|2025-01-07 11:10:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.6|6956.6|0
1736248210000|2025-01-07 11:10:10|6972.8|6957.8|6971.8|6956.8|6972.8|6957.8|6971.8|6956.8|1
1736248220000|2025-01-07 11:10:20|6972.3|6957.3|6972.1|6957.1|6972.3|6957.3|6972.1|6957.1|0
1736248260000|2025-01-07 11:11:00|6972.2|6957.2|6972.8|6957.8|6972.8|6957.8|6972.2|6957.2|0
1736248370000|2025-01-07 11:12:50|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6
1736248420000|2025-01-07 11:13:40|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|1
1736248430000|2025-01-07 11:13:50|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1736248500000|2025-01-07 11:15:00|6971.8|6956.8|6971.3|6956.3|6971.8|6956.8|6971.3|6956.3|7
1736248510000|2025-01-07 11:15:10|6970.8|6955.8|6967.6|6952.6|6970.8|6955.8|6967.6|6952.6|24
1736248560000|2025-01-07 11:16:00|||||||||1
1736248570000|2025-01-07 11:16:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1736248610000|2025-01-07 11:16:50|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|1
1736248640000|2025-01-07 11:17:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1736248660000|2025-01-07 11:17:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1736248680000|2025-01-07 11:18:00|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|0
1736248700000|2025-01-07 11:18:20|6969.1|6954.1|6968.8|6953.8|6969.1|6954.1|6968.8|6953.8|0
1736248710000|2025-01-07 11:18:30|6969|6954|6968.8|6953.8|6969|6954|6968.8|6953.8|0
1736248750000|2025-01-07 11:19:10|6969|6954|6969.3|6954.3|6969.3|6954.3|6969|6954|0
1736248760000|2025-01-07 11:19:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1736248780000|2025-01-07 11:19:40|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1736248820000|2025-01-07 11:20:20|6970.1|6955.1|6970|6955|6970.5|6955.5|6970|6955|1
1736248950000|2025-01-07 11:22:30|6968.1|6953.1|6969|6954|6969|6954|6968.1|6953.1|1
1736248960000|2025-01-07 11:22:40|6969.1|6954.1|6968.1|6953.1|6969.1|6954.1|6968.1|6953.1|1
1736248990000|2025-01-07 11:23:10|6968.3|6953.3|6968.1|6953.1|6968.3|6953.3|6968.1|6953.1|0
1736249000000|2025-01-07 11:23:20|6968.3|6953.3|6965.6|6950.6|6968.3|6953.3|6965.6|6950.6|1
1736249010000|2025-01-07 11:23:30|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|2
1736249020000|2025-01-07 11:23:40|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.4|6949.4|1
1736249030000|2025-01-07 11:23:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1736249060000|2025-01-07 11:24:20|6965.6|6950.6|6965.9|6950.9|6965.9|6950.9|6965.6|6950.6|2
1736249070000|2025-01-07 11:24:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1736249090000|2025-01-07 11:24:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1736249130000|2025-01-07 11:25:30|6967|6952|6967.6|6952.6|6967.6|6952.6|6967|6952|0
1736249140000|2025-01-07 11:25:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1736249160000|2025-01-07 11:26:00|6967.4|6952.4|6967.1|6952.1|6967.4|6952.4|6967.1|6952.1|1
1736249170000|2025-01-07 11:26:10|6967.4|6952.4|6963.6|6948.6|6967.4|6952.4|6963.1|6948.1|2
1736249180000|2025-01-07 11:26:20|6963.1|6948.1|6961.4|6946.4|6963.9|6948.9|6961.4|6946.4|3
1736249230000|2025-01-07 11:27:10|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736249250000|2025-01-07 11:27:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736249320000|2025-01-07 11:28:40|6959.7|6944.7|6959.8|6944.8|6959.8|6944.8|6959.1|6944.1|1
1736249330000|2025-01-07 11:28:50|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1736249350000|2025-01-07 11:29:10|6961|6946|6961.9|6946.9|6962.1|6947.1|6961|6946|2
1736249400000|2025-01-07 11:30:00|6962.3|6947.3|6962.1|6947.1|6962.3|6947.3|6962.1|6947.1|0
1736249420000|2025-01-07 11:30:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736249470000|2025-01-07 11:31:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736249540000|2025-01-07 11:32:20|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1736249550000|2025-01-07 11:32:30|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736249640000|2025-01-07 11:34:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1736249700000|2025-01-07 11:35:00|6962.9|6947.9|6962.1|6947.1|6962.9|6947.9|6962.1|6947.1|0
1736249730000|2025-01-07 11:35:30|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1736249740000|2025-01-07 11:35:40|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736249790000|2025-01-07 11:36:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1736249800000|2025-01-07 11:36:40|6963.3|6948.3|6964.1|6949.1|6964.1|6949.1|6963.3|6948.3|1
1736249870000|2025-01-07 11:37:50|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1736250110000|2025-01-07 11:41:50|6965.3|6950.3|6964.3|6949.3|6965.3|6950.3|6964.3|6949.3|3
1736250120000|2025-01-07 11:42:00|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1736250140000|2025-01-07 11:42:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1736250150000|2025-01-07 11:42:30|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1736250160000|2025-01-07 11:42:40|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1736250200000|2025-01-07 11:43:20|6965.8|6950.8|6966.3|6951.3|6966.3|6951.3|6965.8|6950.8|0
1736250210000|2025-01-07 11:43:30|6966.5|6951.5|6968.6|6953.6|6968.6|6953.6|6966.5|6951.5|1
1736250220000|2025-01-07 11:43:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|1
1736250240000|2025-01-07 11:44:00|6969.3|6954.3|6969.1|6954.1|6969.3|6954.3|6969.1|6954.1|0
1736250260000|2025-01-07 11:44:20|||||||||1
1736250270000|2025-01-07 11:44:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1736250320000|2025-01-07 11:45:20|6969|6954|6968.8|6953.8|6969|6954|6968.8|6953.8|1
1736250330000|2025-01-07 11:45:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1736250340000|2025-01-07 11:45:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1736250390000|2025-01-07 11:46:30|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1736250460000|2025-01-07 11:47:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|2
1736250490000|2025-01-07 11:48:10|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|2
1736250500000|2025-01-07 11:48:20|6969.5|6954.5|6969.8|6954.8|6969.8|6954.8|6969.5|6954.5|0
1736250510000|2025-01-07 11:48:30|6970.6|6955.6|6971.3|6956.3|6971.8|6956.8|6970.6|6955.6|2
1736250630000|2025-01-07 11:50:30|6971.8|6956.8|6972.1|6957.1|6972.1|6957.1|6971.8|6956.8|0
1736250700000|2025-01-07 11:51:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1736128800000|2025-01-06 02:00:00|6854.5|6839.5|6858.5|6843.5|6858.5|6843.5|6854.5|6839.5|13
1736128810000|2025-01-06 02:00:10|6858.7|6843.7|6857.5|6842.5|6861.5|6846.5|6856.5|6841.5|9
1736128820000|2025-01-06 02:00:20|6858.8|6843.8|6853|6838|6859.7|6844.7|6853|6838|3
1736128830000|2025-01-06 02:00:30|6852.2|6837.2|6851|6836|6852.2|6837.2|6850.5|6835.5|1
1736128840000|2025-01-06 02:00:40|6851.2|6836.2|6852.7|6837.7|6852.7|6837.7|6851.2|6836.2|2
1736128850000|2025-01-06 02:00:50|6853.5|6838.5|6854.2|6839.2|6854.2|6839.2|6853.5|6838.5|1
1736128860000|2025-01-06 02:01:00|6854|6839|6853.3|6838.3|6854|6839|6853.3|6838.3|3
1736128870000|2025-01-06 02:01:10|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1736128880000|2025-01-06 02:01:20|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|2
1736128900000|2025-01-06 02:01:40|6851.1|6836.1|6852.5|6837.5|6852.5|6837.5|6851.1|6836.1|16
1736128910000|2025-01-06 02:01:50|6851.8|6836.8|6852.2|6837.2|6852.4|6837.4|6850.9|6835.9|8
1736128920000|2025-01-06 02:02:00|6852.5|6837.5|6852|6837|6852.5|6837.5|6851.5|6836.5|1
1736128930000|2025-01-06 02:02:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736128950000|2025-01-06 02:02:30|6852|6837|6851.7|6836.7|6852|6837|6851.5|6836.5|10
1736128970000|2025-01-06 02:02:50|6852.8|6837.8|6854.4|6839.4|6854.4|6839.4|6852.8|6837.8|4
1736128980000|2025-01-06 02:03:00|6855|6840|6855.4|6840.4|6855.4|6840.4|6855|6840|2
1736128990000|2025-01-06 02:03:10|||||||||2
1736129000000|2025-01-06 02:03:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1736129040000|2025-01-06 02:04:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1736129100000|2025-01-06 02:05:00|6856|6841|6856|6841|6856.5|6841.5|6856|6841|0
1736129120000|2025-01-06 02:05:20|6855.5|6840.5|6855.7|6840.7|6855.7|6840.7|6855.5|6840.5|4
1736129130000|2025-01-06 02:05:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1736129170000|2025-01-06 02:06:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1736129180000|2025-01-06 02:06:20|||||||||3
1736129200000|2025-01-06 02:06:40|6856.2|6841.2|6856|6841|6856.2|6841.2|6856|6841|1
1736129210000|2025-01-06 02:06:50|6855.7|6840.7|6854.2|6839.2|6855.7|6840.7|6854.2|6839.2|0
1736129220000|2025-01-06 02:07:00|6853|6838|6851.7|6836.7|6853|6838|6851.5|6836.5|14
1736129230000|2025-01-06 02:07:10|6852|6837|6852|6837|6852|6837|6852|6837|3
1736129240000|2025-01-06 02:07:20|6852.8|6837.8|6853.9|6838.9|6853.9|6838.9|6852.8|6837.8|4
1736129280000|2025-01-06 02:08:00|6854.4|6839.4|6863.7|6848.7|6863.7|6848.7|6854.4|6839.4|4
1736129300000|2025-01-06 02:08:20|6863.2|6848.2|6862.9|6847.9|6863.2|6848.2|6862.9|6847.9|2
1736129310000|2025-01-06 02:08:30|6863.2|6848.2|6863|6848|6863.2|6848.2|6863|6848|0
1736129320000|2025-01-06 02:08:40|6863.2|6848.2|6862.7|6847.7|6863.2|6848.2|6862.7|6847.7|0
1736129340000|2025-01-06 02:09:00|6863.5|6848.5|6863|6848|6864|6849|6862.5|6847.5|1
1736129370000|2025-01-06 02:09:30|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|2
1736129380000|2025-01-06 02:09:40|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|2
1736129400000|2025-01-06 02:10:00|6860.5|6845.5|6863.4|6848.4|6863.4|6848.4|6860.5|6845.5|5
1736129410000|2025-01-06 02:10:10|6864|6849|6863.5|6848.5|6864|6849|6863.5|6848.5|2
1736129420000|2025-01-06 02:10:20|6863.2|6848.2|6863|6848|6863.2|6848.2|6863|6848|1
1736129430000|2025-01-06 02:10:30|6862|6847|6861|6846|6862|6847|6861|6846|1
1736129440000|2025-01-06 02:10:40|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|2
1736129450000|2025-01-06 02:10:50|||||||||1
1736129490000|2025-01-06 02:11:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736129500000|2025-01-06 02:11:40|||||||||2
1736129540000|2025-01-06 02:12:20|||||||||1
1736129570000|2025-01-06 02:12:50|6860|6845|6859.5|6844.5|6860|6845|6859.5|6844.5|0
1736129580000|2025-01-06 02:13:00|6859|6844|6860|6845|6860|6845|6858|6843|3
1736129590000|2025-01-06 02:13:10|6861|6846|6863.5|6848.5|6863.5|6848.5|6861|6846|7
1736129600000|2025-01-06 02:13:20|6864|6849|6864.9|6849.9|6864.9|6849.9|6864|6849|8
1736129610000|2025-01-06 02:13:30|||||||||11
1736129630000|2025-01-06 02:13:50|||||||||1
1736129650000|2025-01-06 02:14:10|||||||||1
1736129660000|2025-01-06 02:14:20|6865.4|6850.4|6867.2|6852.2|6867.2|6852.2|6865.4|6850.4|17
1736129670000|2025-01-06 02:14:30|||||||||1
1736129690000|2025-01-06 02:14:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1736129700000|2025-01-06 02:15:00|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6864.5|6849.5|5
1736129710000|2025-01-06 02:15:10|6867|6852|6866.7|6851.7|6867.2|6852.2|6865.7|6850.7|52
1736129730000|2025-01-06 02:15:30|||||||||2
1736129830000|2025-01-06 02:17:10|6866.9|6851.9|6867.2|6852.2|6867.2|6852.2|6866.9|6851.9|0
1736129860000|2025-01-06 02:17:40|||||||||1
1736129970000|2025-01-06 02:19:30|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|8
1736129980000|2025-01-06 02:19:40|||||||||3
1736130010000|2025-01-06 02:20:10|||||||||1
1736130020000|2025-01-06 02:20:20|||||||||1
1736130030000|2025-01-06 02:20:30|||||||||1
1736130040000|2025-01-06 02:20:40|||||||||2
1736130100000|2025-01-06 02:21:40|||||||||1
1736130120000|2025-01-06 02:22:00|||||||||3
1736130130000|2025-01-06 02:22:10|||||||||1
1736130160000|2025-01-06 02:22:40|||||||||1
1736130190000|2025-01-06 02:23:10|||||||||1
1736130200000|2025-01-06 02:23:20|||||||||51
1736130220000|2025-01-06 02:23:40|||||||||1
1736130230000|2025-01-06 02:23:50|6866|6851|6866|6851|6866|6851|6866|6851|1
1736130240000|2025-01-06 02:24:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736130350000|2025-01-06 02:25:50|6864.6|6849.6|6863.7|6848.7|6864.6|6849.6|6862.7|6847.7|6
1736130380000|2025-01-06 02:26:20|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|5
1736130390000|2025-01-06 02:26:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736130430000|2025-01-06 02:27:10|||||||||1
1736130450000|2025-01-06 02:27:30|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|1
1736130470000|2025-01-06 02:27:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1736130480000|2025-01-06 02:28:00|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|5
1736130490000|2025-01-06 02:28:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736130530000|2025-01-06 02:28:50|6868.2|6853.2|6869.9|6854.9|6869.9|6854.9|6868.2|6853.2|2
1736130590000|2025-01-06 02:29:50|6870.4|6855.4|6872.4|6857.4|6872.9|6857.9|6870.4|6855.4|10
1736130600000|2025-01-06 02:30:00|6872.9|6857.9|6871.9|6856.9|6872.9|6857.9|6871.9|6856.9|0
1736130610000|2025-01-06 02:30:10|6872.4|6857.4|6873.2|6858.2|6873.2|6858.2|6871.9|6856.9|1
1736130630000|2025-01-06 02:30:30|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1736130640000|2025-01-06 02:30:40|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1736130650000|2025-01-06 02:30:50|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6873.2|6858.2|2
1736130660000|2025-01-06 02:31:00|6872.9|6857.9|6870.4|6855.4|6872.9|6857.9|6870.4|6855.4|2
1736130700000|2025-01-06 02:31:40|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|1
1736130710000|2025-01-06 02:31:50|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|0
1736130720000|2025-01-06 02:32:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1736130730000|2025-01-06 02:32:10|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|4
1736130740000|2025-01-06 02:32:20|6870.4|6855.4|6869.9|6854.9|6871.7|6856.7|6869.7|6854.7|3
1736130750000|2025-01-06 02:32:30|6868.2|6853.2|6867.9|6852.9|6868.2|6853.2|6867.9|6852.9|3
1736130770000|2025-01-06 02:32:50|6867.4|6852.4|6866.9|6851.9|6867.4|6852.4|6866.9|6851.9|2
1736130780000|2025-01-06 02:33:00|6867.4|6852.4|6867.2|6852.2|6867.4|6852.4|6866.9|6851.9|0
1736130790000|2025-01-06 02:33:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736130820000|2025-01-06 02:33:40|6868.7|6853.7|6868.9|6853.9|6868.9|6853.9|6868.7|6853.7|1
1736130840000|2025-01-06 02:34:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1736130850000|2025-01-06 02:34:10|6869.4|6854.4|6866.9|6851.9|6869.4|6854.4|6866.9|6851.9|4
1736130930000|2025-01-06 02:35:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736131000000|2025-01-06 02:36:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736131020000|2025-01-06 02:37:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736131030000|2025-01-06 02:37:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736131070000|2025-01-06 02:37:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736131080000|2025-01-06 02:38:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|5
1736131100000|2025-01-06 02:38:20|6866.4|6851.4|6867.9|6852.9|6867.9|6852.9|6866.4|6851.4|2
1736131120000|2025-01-06 02:38:40|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|1
1736131140000|2025-01-06 02:39:00|6869.5|6854.5|6869.9|6854.9|6869.9|6854.9|6869.5|6854.5|4
1736131170000|2025-01-06 02:39:30|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736131190000|2025-01-06 02:39:50|6868.3|6853.3|6869.4|6854.4|6869.4|6854.4|6868.3|6853.3|2
1736131230000|2025-01-06 02:40:30|6868.4|6853.4|6869.2|6854.2|6869.2|6854.2|6867.4|6852.4|1
1736131240000|2025-01-06 02:40:40|6869.5|6854.5|6868.7|6853.7|6869.5|6854.5|6868.5|6853.5|0
1736131260000|2025-01-06 02:41:00|6869|6854|6869|6854|6869|6854|6869|6854|0
1736131270000|2025-01-06 02:41:10|6867.5|6852.5|6868.2|6853.2|6868.2|6853.2|6867.5|6852.5|1
1736131300000|2025-01-06 02:41:40|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131310000|2025-01-06 02:41:50|6868.7|6853.7|6869.5|6854.5|6869.5|6854.5|6868.7|6853.7|0
1736131320000|2025-01-06 02:42:00|||||||||1
1736131370000|2025-01-06 02:42:50|6867.5|6852.5|6868.5|6853.5|6868.5|6853.5|6867.5|6852.5|1
1736131400000|2025-01-06 02:43:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736131410000|2025-01-06 02:43:30|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|0
1736131420000|2025-01-06 02:43:40|6869|6854|6868.2|6853.2|6869|6854|6868.2|6853.2|1
1736131440000|2025-01-06 02:44:00|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131490000|2025-01-06 02:44:50|6868.2|6853.2|6868|6853|6868.2|6853.2|6868|6853|0
1736131530000|2025-01-06 02:45:30|6868.2|6853.2|6868.5|6853.5|6868.5|6853.5|6868.2|6853.2|0
1736131600000|2025-01-06 02:46:40|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736131650000|2025-01-06 02:47:30|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1736131680000|2025-01-06 02:48:00|6868|6853|6868|6853|6868|6853|6868|6853|4
1736131730000|2025-01-06 02:48:50|6867.7|6852.7|6867.5|6852.5|6867.7|6852.7|6867.5|6852.5|0
1736131740000|2025-01-06 02:49:00|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131750000|2025-01-06 02:49:10|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131760000|2025-01-06 02:49:20|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|0
1736131770000|2025-01-06 02:49:30|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736131810000|2025-01-06 02:50:10|6867.4|6852.4|6867.2|6852.2|6867.9|6852.9|6867.2|6852.2|2
1736131820000|2025-01-06 02:50:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1736131840000|2025-01-06 02:50:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736131850000|2025-01-06 02:50:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1736131920000|2025-01-06 02:52:00|6866.7|6851.7|6866.7|6851.7|6867.2|6852.2|6866.7|6851.7|1
1736131990000|2025-01-06 02:53:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1736132030000|2025-01-06 02:53:50|||||||||1
1736132090000|2025-01-06 02:54:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736132100000|2025-01-06 02:55:00|6867.4|6852.4|6867.9|6852.9|6867.9|6852.9|6867.4|6852.4|0
1736132110000|2025-01-06 02:55:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1736132120000|2025-01-06 02:55:20|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736132140000|2025-01-06 02:55:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736132150000|2025-01-06 02:55:50|6867|6852|6867|6852|6867|6852|6867|6852|1
1736132190000|2025-01-06 02:56:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736132200000|2025-01-06 02:56:40|6867.2|6852.2|6867.9|6852.9|6867.9|6852.9|6867.2|6852.2|4
1736132670000|2025-01-06 03:04:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132740000|2025-01-06 03:05:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736132750000|2025-01-06 03:05:50|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736132790000|2025-01-06 03:06:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|1
1736132800000|2025-01-06 03:06:40|6867.4|6852.4|6867.7|6852.7|6867.9|6852.9|6867.4|6852.4|0
1736132820000|2025-01-06 03:07:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132830000|2025-01-06 03:07:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132840000|2025-01-06 03:07:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132860000|2025-01-06 03:07:40|6867.4|6852.4|6867.4|6852.4|6867.7|6852.7|6867.4|6852.4|0
1736132870000|2025-01-06 03:07:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736132900000|2025-01-06 03:08:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736132910000|2025-01-06 03:08:30|6867.9|6852.9|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|0
1736133030000|2025-01-06 03:10:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736133070000|2025-01-06 03:11:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736133120000|2025-01-06 03:12:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736133130000|2025-01-06 03:12:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736133170000|2025-01-06 03:12:50|6866.7|6851.7|6866.5|6851.5|6866.7|6851.7|6866.5|6851.5|1
1736133180000|2025-01-06 03:13:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736133350000|2025-01-06 03:15:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|0
1736133360000|2025-01-06 03:16:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736133400000|2025-01-06 03:16:40|6863.2|6848.2|6860.7|6845.7|6863.2|6848.2|6860.7|6845.7|1
1736133420000|2025-01-06 03:17:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736133440000|2025-01-06 03:17:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|2
1736133450000|2025-01-06 03:17:30|6858.9|6843.9|6858.7|6843.7|6858.9|6843.9|6858.7|6843.7|0
1736133480000|2025-01-06 03:18:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736133490000|2025-01-06 03:18:10|||||||||1
1736133570000|2025-01-06 03:19:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1736133660000|2025-01-06 03:21:00|||||||||1
1736133680000|2025-01-06 03:21:20|||||||||1
1736133710000|2025-01-06 03:21:50|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|0
1736133800000|2025-01-06 03:23:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736133810000|2025-01-06 03:23:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736133820000|2025-01-06 03:23:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1736133830000|2025-01-06 03:23:50|6861.5|6846.5|6862.7|6847.7|6862.7|6847.7|6861.5|6846.5|1
1736133840000|2025-01-06 03:24:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736133870000|2025-01-06 03:24:30|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736133890000|2025-01-06 03:24:50|6863|6848|6863|6848|6863|6848|6863|6848|0
1736133900000|2025-01-06 03:25:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736133940000|2025-01-06 03:25:40|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|2
1736133950000|2025-01-06 03:25:50|6867.2|6852.2|6866|6851|6867.2|6852.2|6866|6851|2
1736133970000|2025-01-06 03:26:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736134020000|2025-01-06 03:27:00|6865|6850|6865|6850|6865|6850|6865|6850|1
1736134030000|2025-01-06 03:27:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736134200000|2025-01-06 03:30:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1736134240000|2025-01-06 03:30:40|6863.5|6848.5|6863.3|6848.3|6863.5|6848.5|6863.3|6848.3|0
1736134260000|2025-01-06 03:31:00|6863.5|6848.5|6864|6849|6864|6849|6863.5|6848.5|0
1736134270000|2025-01-06 03:31:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736134390000|2025-01-06 03:33:10|6863.1|6848.1|6862|6847|6863.1|6848.1|6861.8|6846.8|2
1736134420000|2025-01-06 03:33:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1736134450000|2025-01-06 03:34:10|6861.7|6846.7|6862|6847|6862|6847|6861.7|6846.7|0
1736134780000|2025-01-06 03:39:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|1
1736134890000|2025-01-06 03:41:30|||||||||1
1736134900000|2025-01-06 03:41:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736134960000|2025-01-06 03:42:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135000000|2025-01-06 03:43:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736135070000|2025-01-06 03:44:30|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135090000|2025-01-06 03:44:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736135110000|2025-01-06 03:45:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135140000|2025-01-06 03:45:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736135170000|2025-01-06 03:46:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1736135400000|2025-01-06 03:50:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736135420000|2025-01-06 03:50:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1736135450000|2025-01-06 03:50:50|6863.2|6848.2|6862.5|6847.5|6863.2|6848.2|6862.5|6847.5|0
1736135470000|2025-01-06 03:51:10|6863|6848|6863|6848|6863|6848|6863|6848|0
1736135480000|2025-01-06 03:51:20|6863.2|6848.2|6862.5|6847.5|6863.2|6848.2|6862.5|6847.5|0
1736135620000|2025-01-06 03:53:40|6861.8|6846.8|6861|6846|6861.8|6846.8|6861|6846|0
1736136050000|2025-01-06 04:00:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736136060000|2025-01-06 04:01:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1736136070000|2025-01-06 04:01:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1736136180000|2025-01-06 04:03:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736136250000|2025-01-06 04:04:10|6861|6846|6861|6846|6861|6846|6861|6846|1
1736136370000|2025-01-06 04:06:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736136600000|2025-01-06 04:10:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736136890000|2025-01-06 04:14:50|6862|6847|6862.3|6847.3|6862.3|6847.3|6862|6847|0
1736136900000|2025-01-06 04:15:00|6860|6845|6860|6845|6860|6845|6860|6845|10
1736136950000|2025-01-06 04:15:50|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|0
1736136970000|2025-01-06 04:16:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736137140000|2025-01-06 04:19:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137240000|2025-01-06 04:20:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137290000|2025-01-06 04:21:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137330000|2025-01-06 04:22:10|6859.5|6844.5|6860|6845|6860.3|6845.3|6859.5|6844.5|1
1736137380000|2025-01-06 04:23:00|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137430000|2025-01-06 04:23:50|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137530000|2025-01-06 04:25:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137540000|2025-01-06 04:25:40|6860.5|6845.5|6860.8|6845.8|6860.8|6845.8|6860.5|6845.5|0
1736137560000|2025-01-06 04:26:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736137580000|2025-01-06 04:26:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137590000|2025-01-06 04:26:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736137610000|2025-01-06 04:26:50|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137690000|2025-01-06 04:28:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1736137760000|2025-01-06 04:29:20|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137780000|2025-01-06 04:29:40|6860.3|6845.3|6860|6845|6860.3|6845.3|6860|6845|0
1736137840000|2025-01-06 04:30:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736137910000|2025-01-06 04:31:50|6860|6845|6860|6845|6860|6845|6860|6845|0
1736137980000|2025-01-06 04:33:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1736138010000|2025-01-06 04:33:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1736138130000|2025-01-06 04:35:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138160000|2025-01-06 04:36:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736138230000|2025-01-06 04:37:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138390000|2025-01-06 04:39:50|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|2
1736138410000|2025-01-06 04:40:10|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|0
1736138770000|2025-01-06 04:46:10|6859.3|6844.3|6859.6|6844.6|6859.6|6844.6|6859.3|6844.3|0
1736138860000|2025-01-06 04:47:40|6859.3|6844.3|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|0
1736138890000|2025-01-06 04:48:10|6860|6845|6860.1|6845.1|6860.1|6845.1|6860|6845|1
1736138910000|2025-01-06 04:48:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736138960000|2025-01-06 04:49:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1736138970000|2025-01-06 04:49:30|6859.8|6844.8|6860.6|6845.6|6860.6|6845.6|6859.8|6844.8|0
1736139240000|2025-01-06 04:54:00|6860.3|6845.3|6860.1|6845.1|6860.3|6845.3|6860.1|6845.1|0
1736139250000|2025-01-06 04:54:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736139290000|2025-01-06 04:54:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736139300000|2025-01-06 04:55:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736139320000|2025-01-06 04:55:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736139360000|2025-01-06 04:56:00|6861.9|6846.9|6860.3|6845.3|6862.8|6847.8|6860.3|6845.3|7
1736139790000|2025-01-06 05:03:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736140250000|2025-01-06 05:10:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1736140270000|2025-01-06 05:11:10|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1736140300000|2025-01-06 05:11:40|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736140310000|2025-01-06 05:11:50|||||||||1
1736140340000|2025-01-06 05:12:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736140430000|2025-01-06 05:13:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1736140440000|2025-01-06 05:14:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1736140560000|2025-01-06 05:16:00|6860.5|6845.5|6860.1|6845.1|6860.5|6845.5|6860.1|6845.1|2
1736140640000|2025-01-06 05:17:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1736140660000|2025-01-06 05:17:40|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736140750000|2025-01-06 05:19:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736140880000|2025-01-06 05:21:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736141760000|2025-01-06 05:36:00|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736141830000|2025-01-06 05:37:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1736142010000|2025-01-06 05:40:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736142030000|2025-01-06 05:40:30|6861.3|6846.3|6861.6|6846.6|6861.6|6846.6|6861.3|6846.3|0
1736142040000|2025-01-06 05:40:40|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|1
1736142050000|2025-01-06 05:40:50|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736142110000|2025-01-06 05:41:50|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|1
1736142280000|2025-01-06 05:44:40|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736142300000|2025-01-06 05:45:00|6861.4|6846.4|6861.1|6846.1|6861.4|6846.4|6861.1|6846.1|0
1736142360000|2025-01-06 05:46:00|6860.6|6845.6|6855.2|6840.2|6860.6|6845.6|6855.2|6840.2|1
1736142370000|2025-01-06 05:46:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736142400000|2025-01-06 05:46:40|6854.2|6839.2|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|0
1736142420000|2025-01-06 05:47:00|6852.6|6837.6|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|1
1736142470000|2025-01-06 05:47:50|6854.2|6839.2|6855.2|6840.2|6855.8|6840.8|6854.2|6839.2|3
1736142480000|2025-01-06 05:48:00|6855.4|6840.4|6856.8|6841.8|6856.8|6841.8|6855.2|6840.2|2
1736142520000|2025-01-06 05:48:40|||||||||1
1736142550000|2025-01-06 05:49:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1736142630000|2025-01-06 05:50:30|6855.5|6840.5|6854.4|6839.4|6855.5|6840.5|6854.4|6839.4|2
1736142640000|2025-01-06 05:50:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6
1736142660000|2025-01-06 05:51:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736142700000|2025-01-06 05:51:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1736142720000|2025-01-06 05:52:00|6854.6|6839.6|6855.6|6840.6|6855.6|6840.6|6854.6|6839.6|0
1736142730000|2025-01-06 05:52:10|6855.4|6840.4|6855.6|6840.6|6855.6|6840.6|6855.4|6840.4|0
1736142830000|2025-01-06 05:53:50|6856.1|6841.1|6856.8|6841.8|6856.8|6841.8|6856.1|6841.1|0
1736142890000|2025-01-06 05:54:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1736143080000|2025-01-06 05:58:00|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1736143130000|2025-01-06 05:58:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1736143150000|2025-01-06 05:59:10|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1736143160000|2025-01-06 05:59:20|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1736143230000|2025-01-06 06:00:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736143340000|2025-01-06 06:02:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736143350000|2025-01-06 06:02:30|6855.6|6840.6|6855.9|6840.9|6855.9|6840.9|6855.6|6840.6|1
1736143360000|2025-01-06 06:02:40|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1736143370000|2025-01-06 06:02:50|6855.9|6840.9|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|0
1736143520000|2025-01-06 06:05:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1736143570000|2025-01-06 06:06:10|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1736143590000|2025-01-06 06:06:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736143720000|2025-01-06 06:08:40|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|1
1736144020000|2025-01-06 06:13:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|5
1736144030000|2025-01-06 06:13:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1736144040000|2025-01-06 06:14:00|6851.4|6836.4|6851.6|6836.6|6851.6|6836.6|6851.4|6836.4|0
1736144190000|2025-01-06 06:16:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736144220000|2025-01-06 06:17:00|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1736144280000|2025-01-06 06:18:00|6852|6837|6853.4|6838.4|6853.4|6838.4|6852|6837|2
1736144290000|2025-01-06 06:18:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|4
1736144340000|2025-01-06 06:19:00|6852.2|6837.2|6852.1|6837.1|6852.2|6837.2|6852.1|6837.1|0
1736144380000|2025-01-06 06:19:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736144500000|2025-01-06 06:21:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1736144510000|2025-01-06 06:21:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1736144570000|2025-01-06 06:22:50|6852.4|6837.4|6851.2|6836.2|6852.4|6837.4|6851.2|6836.2|2
1736144580000|2025-01-06 06:23:00|6850.4|6835.4|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|0
1736144590000|2025-01-06 06:23:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736144630000|2025-01-06 06:23:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1736144650000|2025-01-06 06:24:10|6850.2|6835.2|6850.4|6835.4|6850.4|6835.4|6850.2|6835.2|0
1736144710000|2025-01-06 06:25:10|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|13
1736144770000|2025-01-06 06:26:10|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736144810000|2025-01-06 06:26:50|6849.1|6834.1|6849.4|6834.4|6849.4|6834.4|6849.1|6834.1|0
1736144820000|2025-01-06 06:27:00|6849.2|6834.2|6848.9|6833.9|6849.2|6834.2|6848.9|6833.9|0
1736144860000|2025-01-06 06:27:40|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1736144880000|2025-01-06 06:28:00|6849.4|6834.4|6850.4|6835.4|6850.4|6835.4|6849.4|6834.4|2
1736145030000|2025-01-06 06:30:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1736145090000|2025-01-06 06:31:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|7
1736145110000|2025-01-06 06:31:50|6853.1|6838.1|6852.6|6837.6|6853.1|6838.1|6852.6|6837.6|1
1736145120000|2025-01-06 06:32:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1736145130000|2025-01-06 06:32:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1736145180000|2025-01-06 06:33:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.1|6840.1|0
1736145220000|2025-01-06 06:33:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1736145280000|2025-01-06 06:34:40|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1736145380000|2025-01-06 06:36:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1736145480000|2025-01-06 06:38:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1736145490000|2025-01-06 06:38:10|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.6|6841.6|0
1736145560000|2025-01-06 06:39:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|1
1736145600000|2025-01-06 06:40:00|6856.9|6841.9|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|2
1736145660000|2025-01-06 06:41:00|6856.6|6841.6|6856.7|6841.7|6856.9|6841.9|6856.1|6841.1|1
1736145670000|2025-01-06 06:41:10|6856.4|6841.4|6857.1|6842.1|6857.1|6842.1|6856.4|6841.4|1
1736145720000|2025-01-06 06:42:00|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|0
1736145730000|2025-01-06 06:42:10|6856.4|6841.4|6856.2|6841.2|6856.4|6841.4|6856.2|6841.2|0
1736145750000|2025-01-06 06:42:30|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|5
1736145840000|2025-01-06 06:44:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1736145860000|2025-01-06 06:44:20|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1736145940000|2025-01-06 06:45:40|6856.9|6841.9|6856.9|6841.9|6857.1|6842.1|6856.9|6841.9|0
1736146010000|2025-01-06 06:46:50|6858.6|6843.6|6857.4|6842.4|6858.8|6843.8|6857.4|6842.4|12
1736146030000|2025-01-06 06:47:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.7|6840.7|0
1736146080000|2025-01-06 06:48:00|6855.7|6840.7|6855.4|6840.4|6855.7|6840.7|6855.4|6840.4|0
1736146210000|2025-01-06 06:50:10|6856.2|6841.2|6855.9|6840.9|6856.2|6841.2|6855.9|6840.9|1
1736146230000|2025-01-06 06:50:30|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1736146260000|2025-01-06 06:51:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1736146310000|2025-01-06 06:51:50|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|26
1736146320000|2025-01-06 06:52:00|6853.7|6838.7|6851.9|6836.9|6853.7|6838.7|6851.9|6836.9|1
1736146380000|2025-01-06 06:53:00|6850.9|6835.9|6849.4|6834.4|6850.9|6835.9|6849.4|6834.4|1
1736146420000|2025-01-06 06:53:40|6850.2|6835.2|6850.7|6835.7|6850.7|6835.7|6850.2|6835.2|1
1736146440000|2025-01-06 06:54:00|6853.4|6838.4|6853.2|6838.2|6853.4|6838.4|6853.2|6838.2|5
1736146450000|2025-01-06 06:54:10|6853.6|6838.6|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|2
1736146470000|2025-01-06 06:54:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736146480000|2025-01-06 06:54:40|6852.9|6837.9|6853.2|6838.2|6853.2|6838.2|6852.9|6837.9|0
1736146510000|2025-01-06 06:55:10|6853.9|6838.9|6853.7|6838.7|6853.9|6838.9|6853.7|6838.7|0
1736146590000|2025-01-06 06:56:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736146600000|2025-01-06 06:56:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1736146620000|2025-01-06 06:57:00|6856.9|6841.9|6853.9|6838.9|6857.7|6842.7|6853.7|6838.7|27
1736146630000|2025-01-06 06:57:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736146800000|2025-01-06 07:00:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1736146810000|2025-01-06 07:00:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736146820000|2025-01-06 07:00:20|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|2
1736146830000|2025-01-06 07:00:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736146850000|2025-01-06 07:00:50|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736146930000|2025-01-06 07:02:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736146940000|2025-01-06 07:02:20|6850.9|6835.9|6851.2|6836.2|6851.2|6836.2|6850.9|6835.9|0
1736147070000|2025-01-06 07:04:30|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1736147090000|2025-01-06 07:04:50|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736147220000|2025-01-06 07:07:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736147230000|2025-01-06 07:07:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736147250000|2025-01-06 07:07:30|6852.7|6837.7|6852.4|6837.4|6852.7|6837.7|6851.4|6836.4|1
1736147290000|2025-01-06 07:08:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736147320000|2025-01-06 07:08:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|20
1736147340000|2025-01-06 07:09:00|6854|6839|6854|6839|6854|6839|6854|6839|0
1736147540000|2025-01-06 07:12:20|||||||||1
1736147600000|2025-01-06 07:13:20|6853.5|6838.5|6853.4|6838.4|6853.5|6838.5|6852.7|6837.7|1
1736147610000|2025-01-06 07:13:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736147700000|2025-01-06 07:15:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736147760000|2025-01-06 07:16:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736147790000|2025-01-06 07:16:30|6849.7|6834.7|6849.9|6834.9|6849.9|6834.9|6849.7|6834.7|1
1736147800000|2025-01-06 07:16:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736147920000|2025-01-06 07:18:40|6851.8|6836.8|6853.6|6838.6|6853.6|6838.6|6851.8|6836.8|3
1736147980000|2025-01-06 07:19:40|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1736148120000|2025-01-06 07:22:00|6857.9|6842.9|6855.7|6840.7|6857.9|6842.9|6855.7|6840.7|2
1736148400000|2025-01-06 07:26:40|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1736148410000|2025-01-06 07:26:50|6857.9|6842.9|6855.9|6840.9|6857.9|6842.9|6855.9|6840.9|0
1736148470000|2025-01-06 07:27:50|6855.7|6840.7|6855.5|6840.5|6855.7|6840.7|6855.5|6840.5|0
1736148540000|2025-01-06 07:29:00|6852.2|6837.2|6850.7|6835.7|6852.2|6837.2|6850.5|6835.5|2
1736148600000|2025-01-06 07:30:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1736148670000|2025-01-06 07:31:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|1
1736148720000|2025-01-06 07:32:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736148730000|2025-01-06 07:32:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736148790000|2025-01-06 07:33:10|6850.5|6835.5|6851.7|6836.7|6853.4|6838.4|6850.5|6835.5|15
1736148850000|2025-01-06 07:34:10|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1736148890000|2025-01-06 07:34:50|6850|6835|6850|6835|6850|6835|6850|6835|0
1736148960000|2025-01-06 07:36:00|6850.2|6835.2|6850.9|6835.9|6850.9|6835.9|6850.2|6835.2|1
1736148970000|2025-01-06 07:36:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736149000000|2025-01-06 07:36:40|6852.2|6837.2|6852.4|6837.4|6852.4|6837.4|6852.2|6837.2|0
1736149030000|2025-01-06 07:37:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736149190000|2025-01-06 07:39:50|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736149510000|2025-01-06 07:45:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736149810000|2025-01-06 07:50:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1736149930000|2025-01-06 07:52:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736149960000|2025-01-06 07:52:40|6855.7|6840.7|6856.7|6841.7|6856.7|6841.7|6855.7|6840.7|0
1736149970000|2025-01-06 07:52:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1736150160000|2025-01-06 07:56:00|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|2
1736150170000|2025-01-06 07:56:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1736150300000|2025-01-06 07:58:20|6857|6842|6857|6842|6857|6842|6857|6842|0
1736150410000|2025-01-06 08:00:10|6855.6|6840.6|6849|6834|6855.6|6840.6|6849|6834|18
1736150430000|2025-01-06 08:00:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1736150460000|2025-01-06 08:01:00|6848.5|6833.5|6850.5|6835.5|6850.5|6835.5|6848.5|6833.5|3
1736150470000|2025-01-06 08:01:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1736150520000|2025-01-06 08:02:00|6850|6835|6851.7|6836.7|6851.7|6836.7|6850|6835|0
1736150530000|2025-01-06 08:02:10|6852.5|6837.5|6853|6838|6853|6838|6852.5|6837.5|0
1736150580000|2025-01-06 08:03:00|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|11
1736150590000|2025-01-06 08:03:10|6850.5|6835.5|6853|6838|6853.2|6838.2|6850.5|6835.5|5
1736150640000|2025-01-06 08:04:00|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|0
1736150650000|2025-01-06 08:04:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|3
1736150740000|2025-01-06 08:05:40|6853.7|6838.7|6853|6838|6853.7|6838.7|6853|6838|0
1736150750000|2025-01-06 08:05:50|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|0
1736150820000|2025-01-06 08:07:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1736150850000|2025-01-06 08:07:30|6855.7|6840.7|6856|6841|6856|6841|6855.7|6840.7|0
1736150860000|2025-01-06 08:07:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1736150870000|2025-01-06 08:07:50|6856.7|6841.7|6857|6842|6857|6842|6856.7|6841.7|0
1736150900000|2025-01-06 08:08:20|6857.8|6842.8|6859.2|6844.2|6859.2|6844.2|6857.8|6842.8|4
1736150910000|2025-01-06 08:08:30|6859|6844|6859.2|6844.2|6859.2|6844.2|6859|6844|0
1736150950000|2025-01-06 08:09:10|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736151050000|2025-01-06 08:10:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1736151060000|2025-01-06 08:11:00|6860.5|6845.5|6857|6842|6860.5|6845.5|6857|6842|7
1736151070000|2025-01-06 08:11:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1736151110000|2025-01-06 08:11:50|6857|6842|6859.5|6844.5|6859.5|6844.5|6857|6842|3
1736151130000|2025-01-06 08:12:10|6859|6844|6859|6844|6859|6844|6859|6844|9
1736151150000|2025-01-06 08:12:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736151210000|2025-01-06 08:13:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736151240000|2025-01-06 08:14:00|6861|6846|6861.5|6846.5|6861.5|6846.5|6861|6846|1
1736151460000|2025-01-06 08:17:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736151470000|2025-01-06 08:17:50|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|1
1736151480000|2025-01-06 08:18:00|6861.5|6846.5|6859.2|6844.2|6861.5|6846.5|6859.2|6844.2|1
1736151540000|2025-01-06 08:19:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|1
1736151590000|2025-01-06 08:19:50|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736151600000|2025-01-06 08:20:00|6862|6847|6862|6847|6862|6847|6862|6847|0
1736151640000|2025-01-06 08:20:40|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736151660000|2025-01-06 08:21:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1736151670000|2025-01-06 08:21:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|3
1736151720000|2025-01-06 08:22:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736151730000|2025-01-06 08:22:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736151760000|2025-01-06 08:22:40|6864.5|6849.5|6864.2|6849.2|6864.5|6849.5|6864.2|6849.2|3
1736151780000|2025-01-06 08:23:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736151790000|2025-01-06 08:23:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736151800000|2025-01-06 08:23:20|||||||||1
1736151820000|2025-01-06 08:23:40|||||||||1
1736151840000|2025-01-06 08:24:00|6865.6|6850.6|6867.5|6852.5|6867.5|6852.5|6865.6|6850.6|8
1736151850000|2025-01-06 08:24:10|6869.2|6854.2|6868.2|6853.2|6869.2|6854.2|6867.7|6852.7|29
1736151860000|2025-01-06 08:24:20|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|8
1736151870000|2025-01-06 08:24:30|6868.2|6853.2|6868.4|6853.4|6868.4|6853.4|6867.7|6852.7|2
1736151890000|2025-01-06 08:24:50|||||||||1
1736151900000|2025-01-06 08:25:00|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|1
1736151910000|2025-01-06 08:25:10|||||||||2
1736151920000|2025-01-06 08:25:20|6869.4|6854.4|6869.4|6854.4|6870.2|6855.2|6869.4|6854.4|8
1736151930000|2025-01-06 08:25:30|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|1
1736151940000|2025-01-06 08:25:40|||||||||2
1736151950000|2025-01-06 08:25:50|||||||||1
1736151960000|2025-01-06 08:26:00|6868.9|6853.9|6870.9|6855.9|6870.9|6855.9|6868.9|6853.9|7
1736151970000|2025-01-06 08:26:10|6870.7|6855.7|6868.2|6853.2|6870.7|6855.7|6868.2|6853.2|1
1736151980000|2025-01-06 08:26:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736152000000|2025-01-06 08:26:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736152010000|2025-01-06 08:26:50|6865.5|6850.5|6867.2|6852.2|6867.2|6852.2|6865.5|6850.5|1
1736152020000|2025-01-06 08:27:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.2|6852.2|0
1736152030000|2025-01-06 08:27:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736152040000|2025-01-06 08:27:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152050000|2025-01-06 08:27:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152060000|2025-01-06 08:27:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736152070000|2025-01-06 08:27:50|6866.7|6851.7|6867.2|6852.2|6867.2|6852.2|6866.7|6851.7|1
1736152170000|2025-01-06 08:29:30|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152250000|2025-01-06 08:30:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736152260000|2025-01-06 08:31:00|6868|6853|6870.7|6855.7|6870.7|6855.7|6868|6853|4
1736152280000|2025-01-06 08:31:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736152340000|2025-01-06 08:32:20|||||||||1
1736152350000|2025-01-06 08:32:30|6869.9|6854.9|6869.2|6854.2|6869.9|6854.9|6869.2|6854.2|1
1736152390000|2025-01-06 08:33:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736152440000|2025-01-06 08:34:00|6869.9|6854.9|6869.9|6854.9|6870.2|6855.2|6869.9|6854.9|0
1736152510000|2025-01-06 08:35:10|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|0
1736152520000|2025-01-06 08:35:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736152530000|2025-01-06 08:35:30|6868.1|6853.1|6866.7|6851.7|6868.1|6853.1|6866.7|6851.7|1
1736152600000|2025-01-06 08:36:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1736152610000|2025-01-06 08:36:50|6863.5|6848.5|6864.4|6849.4|6864.4|6849.4|6863.5|6848.5|1
1736152620000|2025-01-06 08:37:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736152670000|2025-01-06 08:37:50|6865.9|6850.9|6866.2|6851.2|6866.2|6851.2|6865.9|6850.9|0
1736152680000|2025-01-06 08:38:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152690000|2025-01-06 08:38:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1736152750000|2025-01-06 08:39:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736152790000|2025-01-06 08:39:50|6865.3|6850.3|6865|6850|6865.3|6850.3|6865|6850|1
1736152800000|2025-01-06 08:40:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736152810000|2025-01-06 08:40:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736152860000|2025-01-06 08:41:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1736152870000|2025-01-06 08:41:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736152960000|2025-01-06 08:42:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1736152970000|2025-01-06 08:42:50|6864.2|6849.2|6865.3|6850.3|6865.3|6850.3|6864.2|6849.2|1
1736153140000|2025-01-06 08:45:40|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1736153260000|2025-01-06 08:47:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736153410000|2025-01-06 08:50:10|6869.2|6854.2|6869.7|6854.7|6870|6855|6869.2|6854.2|8
1736153420000|2025-01-06 08:50:20|6870.2|6855.2|6871.2|6856.2|6871.2|6856.2|6870.2|6855.2|1
1736153440000|2025-01-06 08:50:40|6873.7|6858.7|6872.5|6857.5|6873.7|6858.7|6872.5|6857.5|7
1736153450000|2025-01-06 08:50:50|6873|6858|6873.2|6858.2|6873.2|6858.2|6873|6858|0
1736153460000|2025-01-06 08:51:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736153510000|2025-01-06 08:51:50|6873.7|6858.7|6874|6859|6874|6859|6873.7|6858.7|0
1736153520000|2025-01-06 08:52:00|6876|6861|6875.5|6860.5|6876|6861|6875.5|6860.5|5
1736153530000|2025-01-06 08:52:10|6874.4|6859.4|6875.7|6860.7|6875.7|6860.7|6874.4|6859.4|6
1736153540000|2025-01-06 08:52:20|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1736153570000|2025-01-06 08:52:50|6875|6860|6875|6860|6875|6860|6875|6860|0
1736153580000|2025-01-06 08:53:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1736153590000|2025-01-06 08:53:10|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|0
1736153620000|2025-01-06 08:53:40|||||||||2
1736153630000|2025-01-06 08:53:50|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1736153640000|2025-01-06 08:54:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1736153650000|2025-01-06 08:54:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878|6863|1
1736153660000|2025-01-06 08:54:20|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1736153670000|2025-01-06 08:54:30|6879.5|6864.5|6880.2|6865.2|6880.2|6865.2|6879.5|6864.5|0
1736153680000|2025-01-06 08:54:40|6881|6866|6881.5|6866.5|6881.5|6866.5|6881|6866|1
1736153690000|2025-01-06 08:54:50|6881.7|6866.7|6882|6867|6882|6867|6881.7|6866.7|1
1736153720000|2025-01-06 08:55:20|6880.2|6865.2|6878.7|6863.7|6880.2|6865.2|6878.7|6863.7|1
1736153740000|2025-01-06 08:55:40|6879.5|6864.5|6879.5|6864.5|6880|6865|6879.5|6864.5|6
1736153760000|2025-01-06 08:56:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879|6864|1
1736153770000|2025-01-06 08:56:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1736153780000|2025-01-06 08:56:20|6879.9|6864.9|6880.5|6865.5|6880.5|6865.5|6879.9|6864.9|2
1736153800000|2025-01-06 08:56:40|6881|6866|6881|6866|6881|6866|6881|6866|1
1736153810000|2025-01-06 08:56:50|6880.7|6865.7|6880.5|6865.5|6880.7|6865.7|6880.5|6865.5|0
1736153820000|2025-01-06 08:57:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1736153850000|2025-01-06 08:57:30|6881|6866|6881|6866|6881|6866|6881|6866|0
1736153860000|2025-01-06 08:57:40|6880.5|6865.5|6881|6866|6881|6866|6880.5|6865.5|1
1736153870000|2025-01-06 08:57:50|6881.2|6866.2|6881.5|6866.5|6881.5|6866.5|6881.2|6866.2|0
1736153880000|2025-01-06 08:58:00|6882|6867|6882.7|6867.7|6882.7|6867.7|6882|6867|3
1736153900000|2025-01-06 08:58:20|||||||||1
1736153910000|2025-01-06 08:58:30|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|1
1736153930000|2025-01-06 08:58:50|6882.5|6867.5|6882.2|6867.2|6882.5|6867.5|6882.2|6867.2|1
1736153940000|2025-01-06 08:59:00|6882.5|6867.5|6881.5|6866.5|6882.5|6867.5|6881.2|6866.2|2
1736153950000|2025-01-06 08:59:10|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1736153980000|2025-01-06 08:59:40|6881|6866|6881|6866|6881|6866|6881|6866|0
1736153990000|2025-01-06 08:59:50|||||||||2
1736154000000|2025-01-06 09:00:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1736154010000|2025-01-06 09:00:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1736154030000|2025-01-06 09:00:30|6882|6867|6882|6867|6882|6867|6882|6867|0
1736154040000|2025-01-06 09:00:40|6882.2|6867.2|6883|6868|6883|6868|6882.2|6867.2|1
1736154050000|2025-01-06 09:00:50|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|1
1736154060000|2025-01-06 09:01:00|6886.5|6871.5|6886|6871|6886.5|6871.5|6886|6871|7
1736154070000|2025-01-06 09:01:10|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1736154080000|2025-01-06 09:01:20|6884.9|6869.9|6884.5|6869.5|6884.9|6869.9|6884.5|6869.5|1
1736154090000|2025-01-06 09:01:30|6885.3|6870.3|6885.5|6870.5|6886|6871|6885.2|6870.2|1
1736154120000|2025-01-06 09:02:00|||||||||1
1736154150000|2025-01-06 09:02:30|6885.9|6870.9|6886.5|6871.5|6886.5|6871.5|6885.9|6870.9|3
1736154180000|2025-01-06 09:03:00|6889|6874|6885.5|6870.5|6889.2|6874.2|6885.5|6870.5|19
1736154190000|2025-01-06 09:03:10|6884.6|6869.6|6884.5|6869.5|6884.6|6869.6|6884.2|6869.2|5
1736154230000|2025-01-06 09:03:50|6885.5|6870.5|6888|6873|6888|6873|6885.5|6870.5|1
1736154240000|2025-01-06 09:04:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1736154250000|2025-01-06 09:04:10|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|1
1736154260000|2025-01-06 09:04:20|6888|6873|6888|6873|6888|6873|6888|6873|1
1736154290000|2025-01-06 09:04:50|6887.7|6872.7|6888|6873|6888|6873|6887|6872|2
1736154300000|2025-01-06 09:05:00|6888.5|6873.5|6889.2|6874.2|6889.7|6874.7|6888.5|6873.5|1
1736154340000|2025-01-06 09:05:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|2
1736154350000|2025-01-06 09:05:50|6888|6873|6888|6873|6888|6873|6888|6873|0
1736154360000|2025-01-06 09:06:00|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|6886.5|6871.5|0
1736154370000|2025-01-06 09:06:10|6886.9|6871.9|6887|6872|6887|6872|6886.9|6871.9|1
1736154400000|2025-01-06 09:06:40|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|0
1736154410000|2025-01-06 09:06:50|6888|6873|6887.7|6872.7|6888|6873|6887.7|6872.7|2
1736154420000|2025-01-06 09:07:00|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|2
1736154480000|2025-01-06 09:08:00|||||||||1
1736154520000|2025-01-06 09:08:40|6887.9|6872.9|6888.2|6873.2|6888.5|6873.5|6887.9|6872.9|3
1736154540000|2025-01-06 09:09:00|6888.7|6873.7|6889.2|6874.2|6889.2|6874.2|6888.7|6873.7|1
1736154550000|2025-01-06 09:09:10|6890|6875|6890.2|6875.2|6890.2|6875.2|6890|6875|1
1736154560000|2025-01-06 09:09:20|6890|6875|6889.7|6874.7|6890|6875|6889.7|6874.7|6
1736154570000|2025-01-06 09:09:30|6891.2|6876.2|6890.7|6875.7|6891.2|6876.2|6890.7|6875.7|1
1736154580000|2025-01-06 09:09:40|6890.5|6875.5|6892.2|6877.2|6892.2|6877.2|6890.5|6875.5|8
1736154590000|2025-01-06 09:09:50|6892.7|6877.7|6894|6879|6895|6880|6892.7|6877.7|3
1736154600000|2025-01-06 09:10:00|6893.3|6878.3|6889.7|6874.7|6893.3|6878.3|6889.7|6874.7|3
1736154610000|2025-01-06 09:10:10|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1736154620000|2025-01-06 09:10:20|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|3
1736154630000|2025-01-06 09:10:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|3
1736154640000|2025-01-06 09:10:40|6891.5|6876.5|6893|6878|6893|6878|6891.5|6876.5|1
1736154650000|2025-01-06 09:10:50|6892.4|6877.4|6892|6877|6892.4|6877.4|6892|6877|1
1736154660000|2025-01-06 09:11:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1736154670000|2025-01-06 09:11:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|11
1736154680000|2025-01-06 09:11:20|6892.2|6877.2|6892|6877|6892.2|6877.2|6892|6877|1
1736154690000|2025-01-06 09:11:30|6894.2|6879.2|6893.5|6878.5|6894.2|6879.2|6893.5|6878.5|6
1736154700000|2025-01-06 09:11:40|6893.7|6878.7|6892|6877|6894.2|6879.2|6892|6877|2
1736154710000|2025-01-06 09:11:50|6889|6874|6889|6874|6889|6874|6889|6874|4
1736154730000|2025-01-06 09:12:10|6890.1|6875.1|6891|6876|6891|6876|6890.1|6875.1|2
1736154740000|2025-01-06 09:12:20|6890.5|6875.5|6893.7|6878.7|6893.7|6878.7|6890.5|6875.5|1
1736154750000|2025-01-06 09:12:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|1
1736154760000|2025-01-06 09:12:40|6894.7|6879.7|6893|6878|6894.7|6879.7|6893|6878|5
1736154780000|2025-01-06 09:13:00|6891.7|6876.7|6893.7|6878.7|6893.7|6878.7|6891.2|6876.2|11
1736154790000|2025-01-06 09:13:10|6893.5|6878.5|6894.4|6879.4|6894.4|6879.4|6892.5|6877.5|8
1736154800000|2025-01-06 09:13:20|6894.5|6879.5|6895.2|6880.2|6895.2|6880.2|6894.5|6879.5|0
1736154810000|2025-01-06 09:13:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.5|6880.5|1
1736154820000|2025-01-06 09:13:40|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|2
1736154830000|2025-01-06 09:13:50|6896.9|6881.9|6896|6881|6897|6882|6896|6881|3
1736154840000|2025-01-06 09:14:00|6896.2|6881.2|6896|6881|6897.2|6882.2|6896|6881|2
1736154850000|2025-01-06 09:14:10|6895.7|6880.7|6896|6881|6896|6881|6895.7|6880.7|1
1736154860000|2025-01-06 09:14:20|6897.1|6882.1|6897|6882|6898|6883|6897|6882|11
1736154880000|2025-01-06 09:14:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896|6881|3
1736154900000|2025-01-06 09:15:00|6896|6881|6896|6881|6896|6881|6896|6881|1
1736154930000|2025-01-06 09:15:30|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736154940000|2025-01-06 09:15:40|6894.9|6879.9|6895|6880|6895|6880|6894|6879|3
1736154960000|2025-01-06 09:16:00|6896.1|6881.1|6897|6882|6897|6882|6896.1|6881.1|1
1736154970000|2025-01-06 09:16:10|6897.2|6882.2|6897.5|6882.5|6897.5|6882.5|6897.2|6882.2|2
1736155020000|2025-01-06 09:17:00|6896.1|6881.1|6894.7|6879.7|6896.1|6881.1|6894.7|6879.7|1
1736155030000|2025-01-06 09:17:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1736155050000|2025-01-06 09:17:30|6893.7|6878.7|6891.2|6876.2|6893.7|6878.7|6891|6876|2
1736155060000|2025-01-06 09:17:40|6892|6877|6892|6877|6892|6877|6892|6877|0
1736155070000|2025-01-06 09:17:50|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|0
1736155080000|2025-01-06 09:18:00|6894.2|6879.2|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|1
1736155090000|2025-01-06 09:18:10|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736155100000|2025-01-06 09:18:20|6895.7|6880.7|6896|6881|6896|6881|6895.7|6880.7|0
1736155110000|2025-01-06 09:18:30|6896.2|6881.2|6896.5|6881.5|6896.5|6881.5|6896.2|6881.2|0
1736155150000|2025-01-06 09:19:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1736155200000|2025-01-06 09:20:00|6895.7|6880.7|6895.5|6880.5|6896|6881|6895.5|6880.5|19
1736155210000|2025-01-06 09:20:10|6893|6878|6892.7|6877.7|6893|6878|6892.7|6877.7|5
1736155220000|2025-01-06 09:20:20|6895|6880|6894.7|6879.7|6895|6880|6894.7|6879.7|12
1736155240000|2025-01-06 09:20:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|2
1736155260000|2025-01-06 09:21:00|6896.7|6881.7|6897.5|6882.5|6897.5|6882.5|6896.7|6881.7|1
1736155270000|2025-01-06 09:21:10|6897.2|6882.2|6898|6883|6898|6883|6897.2|6882.2|3
1736155280000|2025-01-06 09:21:20|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|1
1736155300000|2025-01-06 09:21:40|6896.5|6881.5|6897.7|6882.7|6898.2|6883.2|6896.5|6881.5|3
1736155320000|2025-01-06 09:22:00|6898.2|6883.2|6896.5|6881.5|6898.7|6883.7|6896.5|6881.5|2
1736155350000|2025-01-06 09:22:30|6894.8|6879.8|6894.5|6879.5|6894.8|6879.8|6894.5|6879.5|1
1736155370000|2025-01-06 09:22:50|6895|6880|6895|6880|6895|6880|6895|6880|2
1736155380000|2025-01-06 09:23:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1736155420000|2025-01-06 09:23:40|6896.3|6881.3|6896.5|6881.5|6897|6882|6896.3|6881.3|3
1736155430000|2025-01-06 09:23:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|0
1736155440000|2025-01-06 09:24:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1736155460000|2025-01-06 09:24:20|6896|6881|6896.5|6881.5|6896.5|6881.5|6896|6881|1
1736155470000|2025-01-06 09:24:30|6896|6881|6896.4|6881.4|6896.4|6881.4|6896|6881|1
1736155480000|2025-01-06 09:24:40|6897|6882|6897|6882|6897|6882|6897|6882|0
1736155490000|2025-01-06 09:24:50|6895.8|6880.8|6896|6881|6896|6881|6895.8|6880.8|0
1736155500000|2025-01-06 09:25:00|6896.5|6881.5|6896.7|6881.7|6896.7|6881.7|6896.5|6881.5|0
1736155520000|2025-01-06 09:25:20|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1736155550000|2025-01-06 09:25:50|6898|6883|6898|6883|6898|6883|6898|6883|8
1736155560000|2025-01-06 09:26:00|6898.2|6883.2|6897.3|6882.3|6898.2|6883.2|6897.3|6882.3|6
1736155580000|2025-01-06 09:26:20|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1736155620000|2025-01-06 09:27:00|6898|6883|6898.2|6883.2|6898.2|6883.2|6898|6883|1
1736155640000|2025-01-06 09:27:20|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|7
1736155650000|2025-01-06 09:27:30|6900|6885|6900.2|6885.2|6900.2|6885.2|6900|6885|4
1736155660000|2025-01-06 09:27:40|6900.4|6885.4|6900.4|6885.4|6900.7|6885.7|6900.4|6885.4|6
1736155670000|2025-01-06 09:27:50|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1736155680000|2025-01-06 09:28:00|||||||||2
1736155690000|2025-01-06 09:28:10|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|4
1736155700000|2025-01-06 09:28:20|6900.6|6885.6|6900.9|6885.9|6900.9|6885.9|6900.6|6885.6|0
1736155710000|2025-01-06 09:28:30|||||||||2
1736155730000|2025-01-06 09:28:50|6902.4|6887.4|6902.7|6887.7|6902.7|6887.7|6902.4|6887.4|3
1736155740000|2025-01-06 09:29:00|6902.2|6887.2|6899.9|6884.9|6902.2|6887.2|6899.9|6884.9|32
1736155750000|2025-01-06 09:29:10|6900.7|6885.7|6901.9|6886.9|6901.9|6886.9|6900.7|6885.7|1
1736155770000|2025-01-06 09:29:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1736155780000|2025-01-06 09:29:40|||||||||1
1736155790000|2025-01-06 09:29:50|6899.9|6884.9|6900.2|6885.2|6900.2|6885.2|6899.9|6884.9|5
1736155800000|2025-01-06 09:30:00|6899.9|6884.9|6899.7|6884.7|6899.9|6884.9|6899.7|6884.7|1
1736155810000|2025-01-06 09:30:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6899.9|6884.9|1
1736155860000|2025-01-06 09:31:00|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1736155890000|2025-01-06 09:31:30|6900.2|6885.2|6899.9|6884.9|6900.2|6885.2|6899.9|6884.9|2
1736155900000|2025-01-06 09:31:40|6900.2|6885.2|6900.4|6885.4|6900.6|6885.6|6900.2|6885.2|2
1736155950000|2025-01-06 09:32:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|2
1736155960000|2025-01-06 09:32:40|6899|6884|6897.4|6882.4|6899|6884|6897.4|6882.4|4
1736155970000|2025-01-06 09:32:50|6895.5|6880.5|6895.2|6880.2|6895.7|6880.7|6894|6879|22
1736155980000|2025-01-06 09:33:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|2
1736156020000|2025-01-06 09:33:40|||||||||1
1736156040000|2025-01-06 09:34:00|6895.7|6880.7|6895.5|6880.5|6895.7|6880.7|6895.5|6880.5|0
1736156170000|2025-01-06 09:36:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1736156210000|2025-01-06 09:36:50|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|0
1736156220000|2025-01-06 09:37:00|6899.4|6884.4|6900.2|6885.2|6900.2|6885.2|6899.4|6884.4|1
1736156230000|2025-01-06 09:37:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1736156250000|2025-01-06 09:37:30|||||||||1
1736156280000|2025-01-06 09:38:00|6901.2|6886.2|6898.7|6883.7|6901.2|6886.2|6898.4|6883.4|9
1736156320000|2025-01-06 09:38:40|6899|6884|6899|6884|6899|6884|6899|6884|0
1736156330000|2025-01-06 09:38:50|6898.7|6883.7|6897.5|6882.5|6898.7|6883.7|6897.5|6882.5|7
1736156340000|2025-01-06 09:39:00|6897|6882|6898.2|6883.2|6898.2|6883.2|6896.7|6881.7|1
1736156350000|2025-01-06 09:39:10|6899.4|6884.4|6898.7|6883.7|6899.9|6884.9|6898.7|6883.7|2
1736156360000|2025-01-06 09:39:20|||||||||1
1736156370000|2025-01-06 09:39:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1736156380000|2025-01-06 09:39:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1736156390000|2025-01-06 09:39:50|6898.9|6883.9|6899.4|6884.4|6899.4|6884.4|6898.9|6883.9|0
1736156400000|2025-01-06 09:40:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1736156430000|2025-01-06 09:40:30|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.4|6883.4|0
1736156440000|2025-01-06 09:40:40|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1736156460000|2025-01-06 09:41:00|6898.7|6883.7|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|5
1736156470000|2025-01-06 09:41:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1736156480000|2025-01-06 09:41:20|6898.2|6883.2|6899.2|6884.2|6899.2|6884.2|6898.2|6883.2|3
1736156490000|2025-01-06 09:41:30|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1736156530000|2025-01-06 09:42:10|6898.5|6883.5|6897.7|6882.7|6898.5|6883.5|6897.7|6882.7|1
1736156550000|2025-01-06 09:42:30|6897.5|6882.5|6897.7|6882.7|6897.7|6882.7|6897.5|6882.5|1
1736156570000|2025-01-06 09:42:50|6897.9|6882.9|6896.5|6881.5|6897.9|6882.9|6896.5|6881.5|3
1736156590000|2025-01-06 09:43:10|6896.4|6881.4|6896.9|6881.9|6896.9|6881.9|6896.4|6881.4|0
1736156610000|2025-01-06 09:43:30|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|1
1736156620000|2025-01-06 09:43:40|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|0
1736156630000|2025-01-06 09:43:50|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6896.2|6881.2|1
1736156750000|2025-01-06 09:45:50|6896.5|6881.5|6893.7|6878.7|6896.5|6881.5|6893|6878|5
1736156760000|2025-01-06 09:46:00|6892.7|6877.7|6893|6878|6893.2|6878.2|6892.7|6877.7|3
1736156770000|2025-01-06 09:46:10|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1736156780000|2025-01-06 09:46:20|6893|6878|6893|6878|6893|6878|6893|6878|0
1736156790000|2025-01-06 09:46:30|6892.4|6877.4|6892.5|6877.5|6892.5|6877.5|6892.4|6877.4|1
1736156800000|2025-01-06 09:46:40|6893.2|6878.2|6893.9|6878.9|6893.9|6878.9|6893.2|6878.2|8
1736156810000|2025-01-06 09:46:50|6894.9|6879.9|6896.2|6881.2|6896.2|6881.2|6894.9|6879.9|21
1736156820000|2025-01-06 09:47:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1736156840000|2025-01-06 09:47:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1736156850000|2025-01-06 09:47:30|6896.1|6881.1|6896.9|6881.9|6897.4|6882.4|6896.1|6881.1|6
1736156860000|2025-01-06 09:47:40|6896.5|6881.5|6895.2|6880.2|6896.5|6881.5|6895.2|6880.2|1
1736156870000|2025-01-06 09:47:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|0
1736156880000|2025-01-06 09:48:00|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1736156910000|2025-01-06 09:48:30|6895.4|6880.4|6896.9|6881.9|6896.9|6881.9|6895.4|6880.4|1
1736156940000|2025-01-06 09:49:00|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|0
1736156970000|2025-01-06 09:49:30|6896.6|6881.6|6896.2|6881.2|6896.6|6881.6|6896.2|6881.2|1
1736156980000|2025-01-06 09:49:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1736156990000|2025-01-06 09:49:50|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|1
1736157010000|2025-01-06 09:50:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|2
1736157030000|2025-01-06 09:50:30|6896.7|6881.7|6896.9|6881.9|6896.9|6881.9|6896.7|6881.7|1
1736157040000|2025-01-06 09:50:40|6897.1|6882.1|6897.4|6882.4|6897.6|6882.6|6897.1|6882.1|0
1736157050000|2025-01-06 09:50:50|6897.2|6882.2|6897.4|6882.4|6897.4|6882.4|6897.2|6882.2|1
1736157070000|2025-01-06 09:51:10|6896.9|6881.9|6895.5|6880.5|6896.9|6881.9|6894.7|6879.7|6
1736157080000|2025-01-06 09:51:20|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1736157090000|2025-01-06 09:51:30|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|1
1736157100000|2025-01-06 09:51:40|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1736157110000|2025-01-06 09:51:50|||||||||1
1736157140000|2025-01-06 09:52:20|6897.1|6882.1|6897.5|6882.5|6897.6|6882.6|6897.1|6882.1|10
1736157150000|2025-01-06 09:52:30|6896.6|6881.6|6894.9|6879.9|6896.6|6881.6|6894.9|6879.9|1
1736157160000|2025-01-06 09:52:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|12
1736157170000|2025-01-06 09:52:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1736157180000|2025-01-06 09:53:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1736157210000|2025-01-06 09:53:30|||||||||1
1736157220000|2025-01-06 09:53:40|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|5
1736157230000|2025-01-06 09:53:50|6891.5|6876.5|6891.7|6876.7|6892.5|6877.5|6891.5|6876.5|7
1736157250000|2025-01-06 09:54:10|6892.7|6877.7|6892|6877|6892.7|6877.7|6892|6877|0
1736157280000|2025-01-06 09:54:40|6892.3|6877.3|6892.5|6877.5|6892.7|6877.7|6892.3|6877.3|1
1736157290000|2025-01-06 09:54:50|6892.7|6877.7|6892.5|6877.5|6892.7|6877.7|6892.5|6877.5|0
1736157320000|2025-01-06 09:55:20|6892|6877|6892|6877|6892|6877|6892|6877|1
1736157400000|2025-01-06 09:56:40|6891.8|6876.8|6891.5|6876.5|6891.8|6876.8|6891.5|6876.5|0
1736157430000|2025-01-06 09:57:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|3
1736157440000|2025-01-06 09:57:20|6888.6|6873.6|6889|6874|6889.2|6874.2|6888.6|6873.6|1
1736157460000|2025-01-06 09:57:40|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|0
1736157470000|2025-01-06 09:57:50|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6888|6873|0
1736157480000|2025-01-06 09:58:00|6888.5|6873.5|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|1
1736157510000|2025-01-06 09:58:30|||||||||1
1736157590000|2025-01-06 09:59:50|6888.3|6873.3|6888.7|6873.7|6888.7|6873.7|6888|6873|4
1736157610000|2025-01-06 10:00:10|6889|6874|6888.5|6873.5|6889|6874|6888.5|6873.5|1
1736157640000|2025-01-06 10:00:40|6889.2|6874.2|6889|6874|6889.2|6874.2|6889|6874|0
1736157680000|2025-01-06 10:01:20|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|2
1736157690000|2025-01-06 10:01:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1736157700000|2025-01-06 10:01:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1736157740000|2025-01-06 10:02:20|6888.7|6873.7|6888.5|6873.5|6888.7|6873.7|6888.5|6873.5|1
1736157790000|2025-01-06 10:03:10|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1736157810000|2025-01-06 10:03:30|||||||||1
1736157820000|2025-01-06 10:03:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1736157830000|2025-01-06 10:03:50|6888.9|6873.9|6889|6874|6889.2|6874.2|6888.9|6873.9|0
1736157870000|2025-01-06 10:04:30|||||||||1
1736157940000|2025-01-06 10:05:40|6886|6871|6886.2|6871.2|6886.5|6871.5|6886|6871|1
1736157970000|2025-01-06 10:06:10|6886.8|6871.8|6888.2|6873.2|6888.2|6873.2|6886.8|6871.8|1
1736158020000|2025-01-06 10:07:00|6888.7|6873.7|6889.7|6874.7|6889.7|6874.7|6888.7|6873.7|1
1736158030000|2025-01-06 10:07:10|6890|6875|6890|6875|6890|6875|6890|6875|1
1736158070000|2025-01-06 10:07:50|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1736158080000|2025-01-06 10:08:00|6890.7|6875.7|6891|6876|6891|6876|6890.7|6875.7|1
1736158100000|2025-01-06 10:08:20|||||||||1
1736158140000|2025-01-06 10:09:00|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1736158170000|2025-01-06 10:09:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1736158220000|2025-01-06 10:10:20|6891|6876|6888|6873|6891|6876|6888|6873|8
1736158230000|2025-01-06 10:10:30|6888.2|6873.2|6889.7|6874.7|6889.7|6874.7|6888.2|6873.2|3
1736158260000|2025-01-06 10:11:00|6889.5|6874.5|6888.2|6873.2|6889.5|6874.5|6888.2|6873.2|6
1736158270000|2025-01-06 10:11:10|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6889.2|6874.2|2
1736158370000|2025-01-06 10:12:50|6890.5|6875.5|6891.4|6876.4|6891.4|6876.4|6890.5|6875.5|2
1736158380000|2025-01-06 10:13:00|6892|6877|6892|6877|6892|6877|6892|6877|0
1736158400000|2025-01-06 10:13:20|6892.2|6877.2|6892.5|6877.5|6892.5|6877.5|6892.2|6877.2|0
1736158410000|2025-01-06 10:13:30|||||||||2
1736158470000|2025-01-06 10:14:30|6888.8|6873.8|6888|6873|6888.8|6873.8|6888|6873|2
1736158480000|2025-01-06 10:14:40|6888.7|6873.7|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|1
1736158490000|2025-01-06 10:14:50|6887.8|6872.8|6885.5|6870.5|6887.8|6872.8|6885.5|6870.5|7
1736158500000|2025-01-06 10:15:00|||||||||12
1736158510000|2025-01-06 10:15:10|6886|6871|6886|6871|6886|6871|6886|6871|1
1736158520000|2025-01-06 10:15:20|6885.8|6870.8|6885.3|6870.3|6886|6871|6885.3|6870.3|4
1736158530000|2025-01-06 10:15:30|6885.5|6870.5|6885|6870|6885.5|6870.5|6885|6870|0
1736158550000|2025-01-06 10:15:50|6884.8|6869.8|6882.5|6867.5|6884.8|6869.8|6881.5|6866.5|8
1736158570000|2025-01-06 10:16:10|6882.3|6867.3|6882.5|6867.5|6882.5|6867.5|6882.3|6867.3|1
1736158580000|2025-01-06 10:16:20|6883.3|6868.3|6884.3|6869.3|6884.3|6869.3|6883.3|6868.3|2
1736158610000|2025-01-06 10:16:50|6884|6869|6883.5|6868.5|6884|6869|6883.3|6868.3|5
1736158620000|2025-01-06 10:17:00|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|2
1736158660000|2025-01-06 10:17:40|6883.2|6868.2|6886.8|6871.8|6886.8|6871.8|6882.3|6867.3|21
1736158680000|2025-01-06 10:18:00|6887|6872|6886.5|6871.5|6887|6872|6884.5|6869.5|4
1736158740000|2025-01-06 10:19:00|6886.3|6871.3|6886.8|6871.8|6886.8|6871.8|6886.3|6871.3|0
1736158760000|2025-01-06 10:19:20|6886.3|6871.3|6884.5|6869.5|6886.3|6871.3|6884.5|6869.5|5
1736158770000|2025-01-06 10:19:30|6883.5|6868.5|6883.3|6868.3|6883.5|6868.5|6883.3|6868.3|0
1736158780000|2025-01-06 10:19:40|6883.5|6868.5|6884.5|6869.5|6884.5|6869.5|6883.5|6868.5|2
1736158800000|2025-01-06 10:20:00|6885.1|6870.1|6885|6870|6885.1|6870.1|6885|6870|1
1736158810000|2025-01-06 10:20:10|6885.3|6870.3|6885.5|6870.5|6885.5|6870.5|6885.3|6870.3|0
1736158820000|2025-01-06 10:20:20|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1736158840000|2025-01-06 10:20:40|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6884.8|6869.8|0
1736158850000|2025-01-06 10:20:50|6884.8|6869.8|6884.5|6869.5|6884.8|6869.8|6884.5|6869.5|0
1736158920000|2025-01-06 10:22:00|6885|6870|6885|6870|6885|6870|6885|6870|0
1736158980000|2025-01-06 10:23:00|||||||||1
1736159090000|2025-01-06 10:24:50|6885.3|6870.3|6885.5|6870.5|6885.5|6870.5|6885.3|6870.3|1
1736159100000|2025-01-06 10:25:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736159210000|2025-01-06 10:26:50|6882.1|6867.1|6881.1|6866.1|6882.1|6867.1|6881|6866|9
1736159220000|2025-01-06 10:27:00|6879|6864|6879.8|6864.8|6879.8|6864.8|6878.5|6863.5|4
1736159230000|2025-01-06 10:27:10|6878.7|6863.7|6880.3|6865.3|6880.3|6865.3|6878.7|6863.7|2
1736159250000|2025-01-06 10:27:30|6880.5|6865.5|6879.3|6864.3|6880.5|6865.5|6877.3|6862.3|12
1736159270000|2025-01-06 10:27:50|6879.8|6864.8|6880.5|6865.5|6880.5|6865.5|6879.8|6864.8|11
1736159310000|2025-01-06 10:28:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|1
1736159320000|2025-01-06 10:28:40|6879.7|6864.7|6878.8|6863.8|6879.7|6864.7|6878.8|6863.8|9
1736159330000|2025-01-06 10:28:50|||||||||2
1736159340000|2025-01-06 10:29:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1736159360000|2025-01-06 10:29:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1736159370000|2025-01-06 10:29:30|6878.8|6863.8|6879.3|6864.3|6879.3|6864.3|6878.8|6863.8|6
1736159390000|2025-01-06 10:29:50|||||||||1
1736159400000|2025-01-06 10:30:00|6878.7|6863.7|6877.3|6862.3|6878.7|6863.7|6877.3|6862.3|1
1736159420000|2025-01-06 10:30:20|||||||||1
1736159450000|2025-01-06 10:30:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|1
1736159460000|2025-01-06 10:31:00|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|0
1736159480000|2025-01-06 10:31:20|6877.9|6862.9|6876.8|6861.8|6877.9|6862.9|6876.8|6861.8|1
1736159490000|2025-01-06 10:31:30|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|5
1736159500000|2025-01-06 10:31:40|6876.1|6861.1|6876.8|6861.8|6876.8|6861.8|6876.1|6861.1|1
1736159530000|2025-01-06 10:32:10|6876.1|6861.1|6877.1|6862.1|6877.1|6862.1|6876.1|6861.1|1
1736159550000|2025-01-06 10:32:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|5
1736159560000|2025-01-06 10:32:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|2
1736159580000|2025-01-06 10:33:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1736159610000|2025-01-06 10:33:30|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1736159630000|2025-01-06 10:33:50|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|0
1736159680000|2025-01-06 10:34:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1736159690000|2025-01-06 10:34:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1736159730000|2025-01-06 10:35:30|6879|6864|6879.3|6864.3|6879.3|6864.3|6878|6863|2
1736159750000|2025-01-06 10:35:50|||||||||1
1736159820000|2025-01-06 10:37:00|6879.5|6864.5|6880.3|6865.3|6880.3|6865.3|6879.5|6864.5|0
1736159830000|2025-01-06 10:37:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1736159890000|2025-01-06 10:38:10|6881.3|6866.3|6882.3|6867.3|6882.3|6867.3|6881.3|6866.3|1
1736159900000|2025-01-06 10:38:20|6883|6868|6884|6869|6884|6869|6883|6868|2
1736159930000|2025-01-06 10:38:50|6881.8|6866.8|6883|6868|6883.3|6868.3|6881.8|6866.8|9
1736159940000|2025-01-06 10:39:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1736159980000|2025-01-06 10:39:40|6884|6869|6882.3|6867.3|6884|6869|6882.3|6867.3|0
1736160000000|2025-01-06 10:40:00|6882|6867|6882|6867|6882|6867|6882|6867|0
1736160010000|2025-01-06 10:40:10|6882.3|6867.3|6878.6|6863.6|6882.3|6867.3|6878.6|6863.6|2
1736160020000|2025-01-06 10:40:20|6880|6865|6881|6866|6881|6866|6880|6865|1
1736160030000|2025-01-06 10:40:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|5
1736160060000|2025-01-06 10:41:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1736160080000|2025-01-06 10:41:20|6881.3|6866.3|6881.6|6866.6|6881.6|6866.6|6881.3|6866.3|0
1736160130000|2025-01-06 10:42:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1736160140000|2025-01-06 10:42:20|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736160160000|2025-01-06 10:42:40|6881.3|6866.3|6881.1|6866.1|6881.3|6866.3|6881.1|6866.1|1
1736160210000|2025-01-06 10:43:30|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|3
1736160270000|2025-01-06 10:44:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1736160300000|2025-01-06 10:45:00|6880.9|6865.9|6880.6|6865.6|6880.9|6865.9|6880.6|6865.6|0
1736160450000|2025-01-06 10:47:30|6880.9|6865.9|6881.6|6866.6|6881.6|6866.6|6880.9|6865.9|1
1736160460000|2025-01-06 10:47:40|||||||||1
1736160490000|2025-01-06 10:48:10|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1736160510000|2025-01-06 10:48:30|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736160550000|2025-01-06 10:49:10|6881.1|6866.1|6881.3|6866.3|6881.3|6866.3|6881.1|6866.1|2
1736160580000|2025-01-06 10:49:40|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1736160600000|2025-01-06 10:50:00|6880.7|6865.7|6880.1|6865.1|6880.7|6865.7|6879.6|6864.6|10
1736160610000|2025-01-06 10:50:10|6880.9|6865.9|6881.6|6866.6|6881.6|6866.6|6880.9|6865.9|1
1736160620000|2025-01-06 10:50:20|6882.1|6867.1|6882.3|6867.3|6882.3|6867.3|6882.1|6867.1|0
1736160690000|2025-01-06 10:51:30|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|1
1736160700000|2025-01-06 10:51:40|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1736160720000|2025-01-06 10:52:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1736160740000|2025-01-06 10:52:20|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|1
1736160800000|2025-01-06 10:53:20|6881.8|6866.8|6881.3|6866.3|6881.8|6866.8|6881.3|6866.3|6
1736160810000|2025-01-06 10:53:30|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736160820000|2025-01-06 10:53:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1736160860000|2025-01-06 10:54:20|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736160880000|2025-01-06 10:54:40|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736160910000|2025-01-06 10:55:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736160990000|2025-01-06 10:56:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|1
1736161030000|2025-01-06 10:57:10|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|1
1736161050000|2025-01-06 10:57:30|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|0
1736161090000|2025-01-06 10:58:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|0
1736161140000|2025-01-06 10:59:00|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1736161170000|2025-01-06 10:59:30|6882.1|6867.1|6881.3|6866.3|6882.1|6867.1|6881.3|6866.3|1
1736161180000|2025-01-06 10:59:40|6881.6|6866.6|6881.8|6866.8|6881.8|6866.8|6881.6|6866.6|1
1736161190000|2025-01-06 10:59:50|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6882.3|6867.3|2
1736161200000|2025-01-06 11:00:00|6882.3|6867.3|6882.6|6867.6|6882.6|6867.6|6882.3|6867.3|2
1736161220000|2025-01-06 11:00:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1736161230000|2025-01-06 11:00:30|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|0
1736161240000|2025-01-06 11:00:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736161260000|2025-01-06 11:01:00|6882.1|6867.1|6884.1|6869.1|6884.1|6869.1|6881.6|6866.6|5
1736161270000|2025-01-06 11:01:10|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|0
1736161300000|2025-01-06 11:01:40|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.3|6869.3|0
1736161310000|2025-01-06 11:01:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.6|6869.6|0
1736161320000|2025-01-06 11:02:00|6884.3|6869.3|6884.1|6869.1|6884.3|6869.3|6883.8|6868.8|0
1736161340000|2025-01-06 11:02:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1736161350000|2025-01-06 11:02:30|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1736161360000|2025-01-06 11:02:40|6883.6|6868.6|6883.6|6868.6|6883.8|6868.8|6883.6|6868.6|0
1736161390000|2025-01-06 11:03:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1736161430000|2025-01-06 11:03:50|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736161590000|2025-01-06 11:06:30|6884|6869|6884.1|6869.1|6884.6|6869.6|6884|6869|0
1736161600000|2025-01-06 11:06:40|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6884.6|6869.6|0
1736161610000|2025-01-06 11:06:50|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|1
1736161620000|2025-01-06 11:07:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736161670000|2025-01-06 11:07:50|6886.8|6871.8|6886.4|6871.4|6886.8|6871.8|6886.4|6871.4|1
1736161680000|2025-01-06 11:08:00|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1736161690000|2025-01-06 11:08:10|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|0
1736161730000|2025-01-06 11:08:50|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|6886.6|6871.6|1
1736161770000|2025-01-06 11:09:30|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|3
1736161780000|2025-01-06 11:09:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1736161790000|2025-01-06 11:09:50|6885.5|6870.5|6884.3|6869.3|6885.5|6870.5|6884.3|6869.3|2
1736161800000|2025-01-06 11:10:00|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1736161860000|2025-01-06 11:11:00|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1736161980000|2025-01-06 11:13:00|6886.3|6871.3|6886.1|6871.1|6886.3|6871.3|6886.1|6871.1|0
1736161990000|2025-01-06 11:13:10|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1736162050000|2025-01-06 11:14:10|6888.3|6873.3|6888.6|6873.6|6888.6|6873.6|6888.3|6873.3|2
1736162060000|2025-01-06 11:14:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1736162100000|2025-01-06 11:15:00|6889.7|6874.7|6890.6|6875.6|6890.6|6875.6|6889.7|6874.7|3
1736162120000|2025-01-06 11:15:20|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1736162150000|2025-01-06 11:15:50|6890.3|6875.3|6890.1|6875.1|6890.3|6875.3|6890.1|6875.1|6
1736162160000|2025-01-06 11:16:00|6889.9|6874.9|6889.9|6874.9|6890.1|6875.1|6889.9|6874.9|0
1736162190000|2025-01-06 11:16:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|0
1736162200000|2025-01-06 11:16:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1736162250000|2025-01-06 11:17:30|6888.9|6873.9|6890.6|6875.6|6890.6|6875.6|6888.8|6873.8|3
1736162260000|2025-01-06 11:17:40|6890.1|6875.1|6891.1|6876.1|6891.1|6876.1|6890.1|6875.1|1
1736162270000|2025-01-06 11:17:50|6890.8|6875.8|6889.1|6874.1|6890.8|6875.8|6889.1|6874.1|2
1736162280000|2025-01-06 11:18:00|6889.3|6874.3|6889.6|6874.6|6889.6|6874.6|6889.3|6874.3|0
1736162340000|2025-01-06 11:19:00|6889.1|6874.1|6889.4|6874.4|6889.6|6874.6|6889.1|6874.1|0
1736162350000|2025-01-06 11:19:10|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1736162470000|2025-01-06 11:21:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736162500000|2025-01-06 11:21:40|6890.1|6875.1|6890.9|6875.9|6890.9|6875.9|6890.1|6875.1|5
1736162520000|2025-01-06 11:22:00|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1736162530000|2025-01-06 11:22:10|6893.4|6878.4|6892.4|6877.4|6893.6|6878.6|6892.4|6877.4|34
1736162540000|2025-01-06 11:22:20|6892.8|6877.8|6893.9|6878.9|6894.1|6879.1|6892.8|6877.8|2
1736162580000|2025-01-06 11:23:00|6893.8|6878.8|6893.9|6878.9|6894.1|6879.1|6893.6|6878.6|0
1736162610000|2025-01-06 11:23:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1736162630000|2025-01-06 11:23:50|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|2
1736162640000|2025-01-06 11:24:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1736162650000|2025-01-06 11:24:10|6894.3|6879.3|6893.6|6878.6|6894.3|6879.3|6893.4|6878.4|2
1736162670000|2025-01-06 11:24:30|6893.9|6878.9|6894.3|6879.3|6894.4|6879.4|6893.9|6878.9|4
1736162680000|2025-01-06 11:24:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|3
1736162690000|2025-01-06 11:24:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|4
1736162700000|2025-01-06 11:25:00|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|16
1736162710000|2025-01-06 11:25:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1736162720000|2025-01-06 11:25:20|6897.3|6882.3|6897.6|6882.6|6897.6|6882.6|6897.3|6882.3|3
1736162730000|2025-01-06 11:25:30|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1736162740000|2025-01-06 11:25:40|6895.4|6880.4|6895.6|6880.6|6895.6|6880.6|6895.3|6880.3|0
1736162760000|2025-01-06 11:26:00|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|1
1736162770000|2025-01-06 11:26:10|6896.6|6881.6|6897.3|6882.3|6897.3|6882.3|6896.6|6881.6|1
1736162800000|2025-01-06 11:26:40|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1736162810000|2025-01-06 11:26:50|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|2
1736162820000|2025-01-06 11:27:00|6893.1|6878.1|6895.1|6880.1|6895.1|6880.1|6893.1|6878.1|3
1736162830000|2025-01-06 11:27:10|6894.8|6879.8|6896.3|6881.3|6896.3|6881.3|6894.8|6879.8|1
1736162870000|2025-01-06 11:27:50|6897.1|6882.1|6897.8|6882.8|6897.8|6882.8|6897.1|6882.1|3
1736162880000|2025-01-06 11:28:00|6898.1|6883.1|6898.3|6883.3|6898.3|6883.3|6898.1|6883.1|4
1736162940000|2025-01-06 11:29:00|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1736162950000|2025-01-06 11:29:10|6899.4|6884.4|6899.6|6884.6|6899.6|6884.6|6899.4|6884.4|2
1736162960000|2025-01-06 11:29:20|6900|6885|6900|6885|6900|6885|6900|6885|1
1736162970000|2025-01-06 11:29:30|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|0
1736162980000|2025-01-06 11:29:40|6900.1|6885.1|6900.3|6885.3|6900.3|6885.3|6900.1|6885.1|1
1736163020000|2025-01-06 11:30:20|||||||||1
1736163030000|2025-01-06 11:30:30|||||||||1
1736163050000|2025-01-06 11:30:50|6900.1|6885.1|6900.3|6885.3|6900.3|6885.3|6900.1|6885.1|3
1736163080000|2025-01-06 11:31:20|6900.1|6885.1|6900.8|6885.8|6900.8|6885.8|6900.1|6885.1|1
1736163100000|2025-01-06 11:31:40|||||||||3
1736163120000|2025-01-06 11:32:00|6902.8|6887.8|6903.8|6888.8|6905.6|6890.6|6902.8|6887.8|39
1736163130000|2025-01-06 11:32:10|6903.3|6888.3|6902.6|6887.6|6903.3|6888.3|6902.6|6887.6|6
1736163140000|2025-01-06 11:32:20|6903.1|6888.1|6904.3|6889.3|6904.3|6889.3|6903.1|6888.1|1
1736163160000|2025-01-06 11:32:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1736163180000|2025-01-06 11:33:00|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|11
1736163190000|2025-01-06 11:33:10|6908.3|6893.3|6909.5|6894.5|6909.5|6894.5|6908.3|6893.3|21
1736163200000|2025-01-06 11:33:20|||||||||2
1736163210000|2025-01-06 11:33:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|4
1736163220000|2025-01-06 11:33:40|6909.5|6894.5|6909.3|6894.3|6909.5|6894.5|6909.3|6894.3|21
1736163230000|2025-01-06 11:33:50|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|7
1736163240000|2025-01-06 11:34:00|6911.3|6896.3|6912|6897|6912.5|6897.5|6911.3|6896.3|9
1736163250000|2025-01-06 11:34:10|6911.8|6896.8|6911.5|6896.5|6911.8|6896.8|6909.8|6894.8|8
1736163260000|2025-01-06 11:34:20|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1736163270000|2025-01-06 11:34:30|6911.8|6896.8|6913|6898|6913|6898|6911.8|6896.8|8
1736163280000|2025-01-06 11:34:40|6912.7|6897.7|6912.5|6897.5|6912.7|6897.7|6912.3|6897.3|5
1736163290000|2025-01-06 11:34:50|6912.3|6897.3|6912.3|6897.3|6912.5|6897.5|6912.3|6897.3|6
1736163300000|2025-01-06 11:35:00|6912|6897|6913|6898|6913|6898|6911.5|6896.5|8
1736163310000|2025-01-06 11:35:10|6912|6897|6912.5|6897.5|6912.5|6897.5|6910.8|6895.8|6
1736163320000|2025-01-06 11:35:20|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|14
1736163330000|2025-01-06 11:35:30|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|2
1736163340000|2025-01-06 11:35:40|6912.5|6897.5|6912.7|6897.7|6913.7|6898.7|6912.5|6897.5|3
1736163350000|2025-01-06 11:35:50|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1736163360000|2025-01-06 11:36:00|6913|6898|6912|6897|6913|6898|6911|6896|5
1736163370000|2025-01-06 11:36:10|6913|6898|6913.2|6898.2|6913.2|6898.2|6913|6898|11
1736163390000|2025-01-06 11:36:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|23
1736163400000|2025-01-06 11:36:40|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6
1736163410000|2025-01-06 11:36:50|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|1
1736163420000|2025-01-06 11:37:00|||||||||3
1736163430000|2025-01-06 11:37:10|6911.5|6896.5|6909.3|6894.3|6911.5|6896.5|6909.3|6894.3|1
1736163440000|2025-01-06 11:37:20|6909.5|6894.5|6910|6895|6910.5|6895.5|6909.5|6894.5|2
1736163450000|2025-01-06 11:37:30|6910.3|6895.3|6910|6895|6910.3|6895.3|6910|6895|2
1736163470000|2025-01-06 11:37:50|6910.3|6895.3|6912.2|6897.2|6912.2|6897.2|6910.3|6895.3|2
1736163480000|2025-01-06 11:38:00|6913|6898|6914.3|6899.3|6914.3|6899.3|6913|6898|3
1736163490000|2025-01-06 11:38:10|6914.5|6899.5|6913.3|6898.3|6914.5|6899.5|6913.3|6898.3|2
1736163510000|2025-01-06 11:38:30|6913|6898|6913.8|6898.8|6913.8|6898.8|6912.8|6897.8|2
1736163540000|2025-01-06 11:39:00|6913.5|6898.5|6913|6898|6913.5|6898.5|6912.3|6897.3|2
1736163550000|2025-01-06 11:39:10|6912.5|6897.5|6911|6896|6912.5|6897.5|6911|6896|6
1736163560000|2025-01-06 11:39:20|6911.2|6896.2|6910.7|6895.7|6911.2|6896.2|6910.7|6895.7|1
1736163570000|2025-01-06 11:39:30|6911|6896|6911|6896|6911|6896|6911|6896|0
1736163590000|2025-01-06 11:39:50|||||||||1
1736163600000|2025-01-06 11:40:00|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|6912.3|6897.3|1
1736163610000|2025-01-06 11:40:10|6912|6897|6912.5|6897.5|6912.5|6897.5|6912|6897|1
1736163620000|2025-01-06 11:40:20|6912|6897|6912.2|6897.2|6912.2|6897.2|6912|6897|1
1736163630000|2025-01-06 11:40:30|6912|6897|6912.2|6897.2|6912.2|6897.2|6912|6897|2
1736163640000|2025-01-06 11:40:40|||||||||1
1736163650000|2025-01-06 11:40:50|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|1
1736163660000|2025-01-06 11:41:00|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|0
1736163670000|2025-01-06 11:41:10|||||||||1
1736163690000|2025-01-06 11:41:30|6913.7|6898.7|6912.5|6897.5|6913.7|6898.7|6911.8|6896.8|2
1736163700000|2025-01-06 11:41:40|6912|6897|6912|6897|6912|6897|6911.5|6896.5|2
1736163710000|2025-01-06 11:41:50|6912.3|6897.3|6909.5|6894.5|6912.3|6897.3|6909.5|6894.5|7
1736163720000|2025-01-06 11:42:00|6910|6895|6910.3|6895.3|6910.3|6895.3|6910|6895|6
1736163730000|2025-01-06 11:42:10|||||||||2
1736163740000|2025-01-06 11:42:20|6910.8|6895.8|6910.2|6895.2|6911.3|6896.3|6910.2|6895.2|21
1736163750000|2025-01-06 11:42:30|6910.5|6895.5|6909.3|6894.3|6910.5|6895.5|6909.3|6894.3|2
1736163760000|2025-01-06 11:42:40|6910.5|6895.5|6911|6896|6911.3|6896.3|6910.5|6895.5|9
1736163780000|2025-01-06 11:43:00|6911.8|6896.8|6913.2|6898.2|6913.2|6898.2|6911.8|6896.8|2
1736163790000|2025-01-06 11:43:10|6913.5|6898.5|6913.3|6898.3|6913.5|6898.5|6913.3|6898.3|0
1736163800000|2025-01-06 11:43:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1736163820000|2025-01-06 11:43:40|||||||||1
1736163840000|2025-01-06 11:44:00|6913.7|6898.7|6914|6899|6914|6899|6913.7|6898.7|1
1736163850000|2025-01-06 11:44:10|||||||||1
1736163860000|2025-01-06 11:44:20|||||||||1
1736163870000|2025-01-06 11:44:30|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|2
1736163880000|2025-01-06 11:44:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736163900000|2025-01-06 11:45:00|6915|6900|6915|6900|6915|6900|6915|6900|1
1736163910000|2025-01-06 11:45:10|||||||||2
1736163920000|2025-01-06 11:45:20|||||||||2
1736163930000|2025-01-06 11:45:30|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|3
1736163940000|2025-01-06 11:45:40|6915|6900|6915|6900|6915|6900|6915|6900|1
1736163950000|2025-01-06 11:45:50|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.3|6899.3|4
1736163960000|2025-01-06 11:46:00|6913.4|6898.4|6912.7|6897.7|6913.4|6898.4|6911.7|6896.7|8
1736163970000|2025-01-06 11:46:10|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1736163990000|2025-01-06 11:46:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|1
1736164000000|2025-01-06 11:46:40|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914|6899|4
1736164010000|2025-01-06 11:46:50|6914.7|6899.7|6913.5|6898.5|6915|6900|6913.5|6898.5|1
1736164070000|2025-01-06 11:47:50|||||||||1
1736164080000|2025-01-06 11:48:00|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|1
1736164090000|2025-01-06 11:48:10|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736164100000|2025-01-06 11:48:20|||||||||6
1736164130000|2025-01-06 11:48:50|6912.5|6897.5|6912.7|6897.7|6912.7|6897.7|6912.5|6897.5|5
1736164140000|2025-01-06 11:49:00|6912.5|6897.5|6912|6897|6912.5|6897.5|6912|6897|1
1736164150000|2025-01-06 11:49:10|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6909.8|6894.8|1
1736164160000|2025-01-06 11:49:20|6910|6895|6910.5|6895.5|6910.5|6895.5|6910|6895|1
1736164210000|2025-01-06 11:50:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1736164220000|2025-01-06 11:50:20|6911.6|6896.6|6912.3|6897.3|6912.5|6897.5|6911.6|6896.6|1
1736164230000|2025-01-06 11:50:30|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|0
1736164240000|2025-01-06 11:50:40|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1736164250000|2025-01-06 11:50:50|6912.5|6897.5|6912.5|6897.5|6912.7|6897.7|6912.5|6897.5|0
1736164260000|2025-01-06 11:51:00|||||||||1
1736164320000|2025-01-06 11:52:00|6913|6898|6913.5|6898.5|6913.5|6898.5|6913|6898|2
1736164330000|2025-01-06 11:52:10|6913.2|6898.2|6912.8|6897.8|6913.2|6898.2|6912.8|6897.8|1
1736164380000|2025-01-06 11:53:00|6913|6898|6914.2|6899.2|6914.2|6899.2|6913|6898|2
1736164390000|2025-01-06 11:53:10|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|0
1736164410000|2025-01-06 11:53:30|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|0
1736164420000|2025-01-06 11:53:40|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|1
1736164430000|2025-01-06 11:53:50|6913.7|6898.7|6913|6898|6913.7|6898.7|6913|6898|1
1736164440000|2025-01-06 11:54:00|6913.3|6898.3|6913.7|6898.7|6913.7|6898.7|6913.3|6898.3|1
1736164450000|2025-01-06 11:54:10|6913.3|6898.3|6913.5|6898.5|6913.5|6898.5|6913.3|6898.3|0
1736164460000|2025-01-06 11:54:20|6913.2|6898.2|6912.5|6897.5|6913.2|6898.2|6912.5|6897.5|3
1736164470000|2025-01-06 11:54:30|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1736164480000|2025-01-06 11:54:40|6911.7|6896.7|6910.5|6895.5|6911.7|6896.7|6910.5|6895.5|5
1736164490000|2025-01-06 11:54:50|6911.3|6896.3|6912.3|6897.3|6912.8|6897.8|6911.1|6896.1|7
1736164500000|2025-01-06 11:55:00|6911.8|6896.8|6912.3|6897.3|6912.8|6897.8|6911.8|6896.8|3
1736164520000|2025-01-06 11:55:20|6911.5|6896.5|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|6
1736164540000|2025-01-06 11:55:40|6910.6|6895.6|6910.3|6895.3|6910.6|6895.6|6910.3|6895.3|0
1736164630000|2025-01-06 11:57:10|6910.6|6895.6|6910.8|6895.8|6910.8|6895.8|6910.6|6895.6|1
1736164640000|2025-01-06 11:57:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|26
1736164650000|2025-01-06 11:57:30|6913.8|6898.8|6913.3|6898.3|6914|6899|6913.3|6898.3|5
1736164660000|2025-01-06 11:57:40|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164670000|2025-01-06 11:57:50|6911.5|6896.5|6911.8|6896.8|6911.8|6896.8|6911.5|6896.5|1
1736164680000|2025-01-06 11:58:00|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164690000|2025-01-06 11:58:10|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1736164700000|2025-01-06 11:58:20|6913|6898|6913|6898|6913|6898|6913|6898|0
1736164710000|2025-01-06 11:58:30|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|0
1736164750000|2025-01-06 11:59:10|6913.8|6898.8|6914.8|6899.8|6914.8|6899.8|6913.8|6898.8|1
1736164760000|2025-01-06 11:59:20|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|1
1736164770000|2025-01-06 11:59:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|0
1736164780000|2025-01-06 11:59:40|6912.8|6897.8|6914.5|6899.5|6914.5|6899.5|6912.8|6897.8|14
1736164790000|2025-01-06 11:59:50|6914.8|6899.8|6915|6900|6915|6900|6914.8|6899.8|2
1736164800000|2025-01-06 12:00:00|6916.3|6901.3|6920.7|6905.7|6921.7|6906.7|6916.3|6901.3|37
1736164810000|2025-01-06 12:00:10|6918.7|6903.7|6919.7|6904.7|6920.5|6905.5|6918.7|6903.7|9
1736164830000|2025-01-06 12:00:30|6920|6905|6916.8|6901.8|6920|6905|6915.3|6900.3|4
1736164850000|2025-01-06 12:00:50|6917.3|6902.3|6918.7|6903.7|6918.7|6903.7|6917.3|6902.3|3
1736164860000|2025-01-06 12:01:00|6920|6905|6920|6905|6920|6905|6920|6905|1
1736164870000|2025-01-06 12:01:10|||||||||2
1736164900000|2025-01-06 12:01:40|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|1
1736164910000|2025-01-06 12:01:50|6920|6905|6920|6905|6920|6905|6920|6905|0
1736164920000|2025-01-06 12:02:00|6920.7|6905.7|6921.7|6906.7|6921.7|6906.7|6920.7|6905.7|6
1736164930000|2025-01-06 12:02:10|||||||||1
1736164970000|2025-01-06 12:02:50|6920.9|6905.9|6920|6905|6920.9|6905.9|6920|6905|1
1736164990000|2025-01-06 12:03:10|6918.8|6903.8|6920|6905|6920|6905|6918.3|6903.3|3
1736165020000|2025-01-06 12:03:40|||||||||5
1736165030000|2025-01-06 12:03:50|6918|6903|6918|6903|6918|6903|6918|6903|2
1736165040000|2025-01-06 12:04:00|6917.5|6902.5|6916|6901|6917.5|6902.5|6916|6901|1
1736165070000|2025-01-06 12:04:30|6915.5|6900.5|6914.8|6899.8|6915.5|6900.5|6914.8|6899.8|4
1736165080000|2025-01-06 12:04:40|||||||||1
1736165090000|2025-01-06 12:04:50|6914.5|6899.5|6914.3|6899.3|6914.5|6899.5|6912.3|6897.3|9
1736165120000|2025-01-06 12:05:20|6914.8|6899.8|6915.5|6900.5|6915.5|6900.5|6914.8|6899.8|1
1736165130000|2025-01-06 12:05:30|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1736165180000|2025-01-06 12:06:20|6915.7|6900.7|6916|6901|6916|6901|6915.7|6900.7|1
1736165210000|2025-01-06 12:06:50|6913|6898|6912.3|6897.3|6913|6898|6912.3|6897.3|1
1736165220000|2025-01-06 12:07:00|6911.3|6896.3|6912|6897|6912|6897|6911.3|6896.3|0
1736165230000|2025-01-06 12:07:10|6914|6899|6912.3|6897.3|6914|6899|6912|6897|2
1736165240000|2025-01-06 12:07:20|6912.5|6897.5|6911.1|6896.1|6913|6898|6911.1|6896.1|3
1736165250000|2025-01-06 12:07:30|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|6910.6|6895.6|0
1736165260000|2025-01-06 12:07:40|6911.3|6896.3|6912.8|6897.8|6912.8|6897.8|6911.3|6896.3|1
1736165270000|2025-01-06 12:07:50|6913.3|6898.3|6913.8|6898.8|6913.8|6898.8|6913.1|6898.1|2
1736165280000|2025-01-06 12:08:00|6914.3|6899.3|6914.5|6899.5|6914.8|6899.8|6914.3|6899.3|2
1736165310000|2025-01-06 12:08:30|6913|6898|6913.3|6898.3|6913.3|6898.3|6913|6898|5
1736165320000|2025-01-06 12:08:40|6913.8|6898.8|6914|6899|6914|6899|6913.3|6898.3|1
1736165340000|2025-01-06 12:09:00|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|0
1736165350000|2025-01-06 12:09:10|6915|6900|6915|6900|6915|6900|6915|6900|0
1736165360000|2025-01-06 12:09:20|6914.5|6899.5|6914.5|6899.5|6914.5|6899.5|6914|6899|1
1736165400000|2025-01-06 12:10:00|6915|6900|6915|6900|6915|6900|6915|6900|0
1736165420000|2025-01-06 12:10:20|||||||||1
1736165430000|2025-01-06 12:10:30|6915.6|6900.6|6916.3|6901.3|6916.3|6901.3|6915.6|6900.6|3
1736165440000|2025-01-06 12:10:40|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|0
1736165450000|2025-01-06 12:10:50|6916.8|6901.8|6917.3|6902.3|6917.3|6902.3|6916.8|6901.8|0
1736165460000|2025-01-06 12:11:00|||||||||1
1736165470000|2025-01-06 12:11:10|6917.5|6902.5|6917.5|6902.5|6918.3|6903.3|6917.5|6902.5|3
1736165500000|2025-01-06 12:11:40|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|6917.3|6902.3|0
1736165520000|2025-01-06 12:12:00|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|1
1736165560000|2025-01-06 12:12:40|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|5
1736165580000|2025-01-06 12:13:00|6915.3|6900.3|6917.3|6902.3|6917.3|6902.3|6915.3|6900.3|2
1736165640000|2025-01-06 12:14:00|6918.3|6903.3|6916.3|6901.3|6918.3|6903.3|6916.3|6901.3|3
1736165650000|2025-01-06 12:14:10|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165670000|2025-01-06 12:14:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|1
1736165690000|2025-01-06 12:14:50|||||||||1
1736165700000|2025-01-06 12:15:00|||||||||1
1736165710000|2025-01-06 12:15:10|6916|6901|6916|6901|6916|6901|6916|6901|2
1736165730000|2025-01-06 12:15:30|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|2
1736165760000|2025-01-06 12:16:00|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165770000|2025-01-06 12:16:10|||||||||1
1736165800000|2025-01-06 12:16:40|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|6916.3|6901.3|0
1736165900000|2025-01-06 12:18:20|||||||||3
1736165920000|2025-01-06 12:18:40|||||||||6
1736165930000|2025-01-06 12:18:50|||||||||1
1736165940000|2025-01-06 12:19:00|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|3
1736165950000|2025-01-06 12:19:10|6915.9|6900.9|6914.8|6899.8|6915.9|6900.9|6913.8|6898.8|3
1736165960000|2025-01-06 12:19:20|6915|6900|6916.3|6901.3|6916.3|6901.3|6915|6900|1
1736165970000|2025-01-06 12:19:30|||||||||1
1736165980000|2025-01-06 12:19:40|6916|6901|6916|6901|6916|6901|6916|6901|0
1736165990000|2025-01-06 12:19:50|||||||||1
1736166010000|2025-01-06 12:20:10|6915.5|6900.5|6915|6900|6915.5|6900.5|6914.3|6899.3|1
1736166020000|2025-01-06 12:20:20|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|0
1736166030000|2025-01-06 12:20:30|6915|6900|6915|6900|6915|6900|6915|6900|0
1736166120000|2025-01-06 12:22:00|6915.5|6900.5|6914.5|6899.5|6915.5|6900.5|6914.5|6899.5|2
1736166140000|2025-01-06 12:22:20|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|3
1736166160000|2025-01-06 12:22:40|6911.4|6896.4|6911.6|6896.6|6911.6|6896.6|6911.4|6896.4|8
1736166170000|2025-01-06 12:22:50|||||||||12
1736166180000|2025-01-06 12:23:00|6911|6896|6910.5|6895.5|6911|6896|6910.5|6895.5|1
1736166190000|2025-01-06 12:23:10|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736166210000|2025-01-06 12:23:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|5
1736166220000|2025-01-06 12:23:40|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|12
1736166230000|2025-01-06 12:23:50|6909.9|6894.9|6910.1|6895.1|6911.4|6896.4|6909.6|6894.6|5
1736166240000|2025-01-06 12:24:00|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1736166250000|2025-01-06 12:24:10|6909.9|6894.9|6911.9|6896.9|6911.9|6896.9|6909.9|6894.9|7
1736166260000|2025-01-06 12:24:20|||||||||1
1736166270000|2025-01-06 12:24:30|6911.1|6896.1|6911.4|6896.4|6911.4|6896.4|6911.1|6896.1|3
1736166280000|2025-01-06 12:24:40|6910.8|6895.8|6908.4|6893.4|6910.8|6895.8|6908.4|6893.4|5
1736166290000|2025-01-06 12:24:50|6908.6|6893.6|6909.1|6894.1|6909.4|6894.4|6908.6|6893.6|0
1736166300000|2025-01-06 12:25:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1736166310000|2025-01-06 12:25:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1736166320000|2025-01-06 12:25:20|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|1
1736166340000|2025-01-06 12:25:40|6909.3|6894.3|6909.6|6894.6|6909.6|6894.6|6909.3|6894.3|0
1736166360000|2025-01-06 12:26:00|6910.4|6895.4|6909.4|6894.4|6910.4|6895.4|6909.4|6894.4|1
1736166370000|2025-01-06 12:26:10|6909.8|6894.8|6910.9|6895.9|6910.9|6895.9|6909.8|6894.8|0
1736166390000|2025-01-06 12:26:30|6911.9|6896.9|6912.4|6897.4|6912.4|6897.4|6911.9|6896.9|4
1736166400000|2025-01-06 12:26:40|||||||||2
1736166430000|2025-01-06 12:27:10|6911.6|6896.6|6910.7|6895.7|6911.6|6896.6|6910.7|6895.7|4
1736166440000|2025-01-06 12:27:20|6910.9|6895.9|6911.1|6896.1|6911.1|6896.1|6910.9|6895.9|0
1736166450000|2025-01-06 12:27:30|6910.6|6895.6|6910.4|6895.4|6910.6|6895.6|6910.4|6895.4|0
1736166490000|2025-01-06 12:28:10|6911.6|6896.6|6912.1|6897.1|6912.1|6897.1|6911.6|6896.6|2
1736166500000|2025-01-06 12:28:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|3
1736166520000|2025-01-06 12:28:40|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6913.6|6898.6|2
1736166540000|2025-01-06 12:29:00|6913.9|6898.9|6913.4|6898.4|6913.9|6898.9|6913.4|6898.4|0
1736166550000|2025-01-06 12:29:10|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1736166600000|2025-01-06 12:30:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|1
1736166620000|2025-01-06 12:30:20|6914.1|6899.1|6915.1|6900.1|6915.1|6900.1|6914.1|6899.1|1
1736166630000|2025-01-06 12:30:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736166670000|2025-01-06 12:31:10|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166680000|2025-01-06 12:31:20|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736166690000|2025-01-06 12:31:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1736166720000|2025-01-06 12:32:00|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|1
1736166730000|2025-01-06 12:32:10|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166740000|2025-01-06 12:32:20|6914.9|6899.9|6914.6|6899.6|6914.9|6899.9|6914.6|6899.6|0
1736166750000|2025-01-06 12:32:30|6915.1|6900.1|6915.4|6900.4|6915.4|6900.4|6915.1|6900.1|0
1736166760000|2025-01-06 12:32:40|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|2
1736166770000|2025-01-06 12:32:50|6915.3|6900.3|6915.9|6900.9|6916.1|6901.1|6915.3|6900.3|1
1736166780000|2025-01-06 12:33:00|6915.6|6900.6|6915.6|6900.6|6915.9|6900.9|6915.4|6900.4|2
1736166790000|2025-01-06 12:33:10|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.1|6900.1|2
1736166800000|2025-01-06 12:33:20|6915.4|6900.4|6912.1|6897.1|6915.4|6900.4|6912.1|6897.1|5
1736166810000|2025-01-06 12:33:30|6911.6|6896.6|6911.9|6896.9|6911.9|6896.9|6911.4|6896.4|1
1736166830000|2025-01-06 12:33:50|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736166840000|2025-01-06 12:34:00|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|0
1736166900000|2025-01-06 12:35:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736166910000|2025-01-06 12:35:10|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736166940000|2025-01-06 12:35:40|6912.6|6897.6|6909.7|6894.7|6912.6|6897.6|6909.7|6894.7|2
1736166960000|2025-01-06 12:36:00|6911.1|6896.1|6912.1|6897.1|6912.1|6897.1|6911.1|6896.1|2
1736166970000|2025-01-06 12:36:10|6913.1|6898.1|6913.9|6898.9|6913.9|6898.9|6913.1|6898.1|1
1736166980000|2025-01-06 12:36:20|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|1
1736166990000|2025-01-06 12:36:30|6913.9|6898.9|6913.6|6898.6|6913.9|6898.9|6913.6|6898.6|1
1736167000000|2025-01-06 12:36:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736167020000|2025-01-06 12:37:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|2
1736167030000|2025-01-06 12:37:10|6914.4|6899.4|6913.1|6898.1|6914.4|6899.4|6913.1|6898.1|3
1736167040000|2025-01-06 12:37:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|0
1736167060000|2025-01-06 12:37:40|||||||||1
1736167070000|2025-01-06 12:37:50|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736167080000|2025-01-06 12:38:00|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|0
1736167090000|2025-01-06 12:38:10|6913.9|6898.9|6914.1|6899.1|6914.1|6899.1|6913.9|6898.9|0
1736167100000|2025-01-06 12:38:20|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|2
1736167120000|2025-01-06 12:38:40|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|0
1736167140000|2025-01-06 12:39:00|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|5
1736167150000|2025-01-06 12:39:10|6912.7|6897.7|6910.6|6895.6|6912.7|6897.7|6910.2|6895.2|6
1736167170000|2025-01-06 12:39:30|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|6910.9|6895.9|0
1736167180000|2025-01-06 12:39:40|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|2
1736167190000|2025-01-06 12:39:50|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|15
1736167200000|2025-01-06 12:40:00|6912.4|6897.4|6911.1|6896.1|6912.4|6897.4|6910.9|6895.9|5
1736167210000|2025-01-06 12:40:10|6911.4|6896.4|6912.1|6897.1|6913.6|6898.6|6911.4|6896.4|3
1736167220000|2025-01-06 12:40:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|2
1736167240000|2025-01-06 12:40:40|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|1
1736167270000|2025-01-06 12:41:10|6911.9|6896.9|6909.9|6894.9|6911.9|6896.9|6909.9|6894.9|4
1736167280000|2025-01-06 12:41:20|6909.7|6894.7|6910.1|6895.1|6910.1|6895.1|6909.7|6894.7|1
1736167290000|2025-01-06 12:41:30|6909.9|6894.9|6908.4|6893.4|6909.9|6894.9|6907.2|6892.2|9
1736167300000|2025-01-06 12:41:40|6908.7|6893.7|6909.7|6894.7|6909.7|6894.7|6908.7|6893.7|1
1736167310000|2025-01-06 12:41:50|6909.9|6894.9|6910.1|6895.1|6910.1|6895.1|6909.9|6894.9|0
1736167330000|2025-01-06 12:42:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1736167340000|2025-01-06 12:42:20|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736167350000|2025-01-06 12:42:30|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1736167360000|2025-01-06 12:42:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736167370000|2025-01-06 12:42:50|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|6911.9|6896.9|1
1736167380000|2025-01-06 12:43:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736167410000|2025-01-06 12:43:30|6912.1|6897.1|6913.1|6898.1|6913.1|6898.1|6912.1|6897.1|0
1736167460000|2025-01-06 12:44:20|6913.4|6898.4|6913.6|6898.6|6914.1|6899.1|6913.4|6898.4|1
1736167480000|2025-01-06 12:44:40|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|6913.9|6898.9|1
1736167490000|2025-01-06 12:44:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|1
1736167500000|2025-01-06 12:45:00|6913.9|6898.9|6914.2|6899.2|6914.7|6899.7|6913.9|6898.9|0
1736167520000|2025-01-06 12:45:20|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|6914.4|6899.4|0
1736167530000|2025-01-06 12:45:30|6914.7|6899.7|6915.2|6900.2|6915.7|6900.7|6914.7|6899.7|1
1736167540000|2025-01-06 12:45:40|||||||||2
1736167560000|2025-01-06 12:46:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|1
1736167570000|2025-01-06 12:46:10|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1736167580000|2025-01-06 12:46:20|6914.4|6899.4|6914.7|6899.7|6914.7|6899.7|6914.4|6899.4|6
1736167600000|2025-01-06 12:46:40|6914.4|6899.4|6914.2|6899.2|6914.4|6899.4|6914.2|6899.2|0
1736167610000|2025-01-06 12:46:50|6913.9|6898.9|6913.7|6898.7|6913.9|6898.9|6913.7|6898.7|4
1736167620000|2025-01-06 12:47:00|6913.9|6898.9|6913.7|6898.7|6913.9|6898.9|6913.7|6898.7|0
1736167630000|2025-01-06 12:47:10|6913.2|6898.2|6912.4|6897.4|6913.2|6898.2|6911.7|6896.7|7
1736167640000|2025-01-06 12:47:20|6912.2|6897.2|6912.9|6897.9|6912.9|6897.9|6912.2|6897.2|2
1736167650000|2025-01-06 12:47:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1736167660000|2025-01-06 12:47:40|6913.2|6898.2|6912.7|6897.7|6913.2|6898.2|6912.4|6897.4|1
1736167680000|2025-01-06 12:48:00|6912.9|6897.9|6912.7|6897.7|6912.9|6897.9|6912.7|6897.7|0
1736167700000|2025-01-06 12:48:20|6911.7|6896.7|6911.9|6896.9|6911.9|6896.9|6911.7|6896.7|1
1736167710000|2025-01-06 12:48:30|6912.2|6897.2|6912.2|6897.2|6912.7|6897.7|6912.2|6897.2|0
1736167730000|2025-01-06 12:48:50|6910.7|6895.7|6907.4|6892.4|6910.7|6895.7|6907.4|6892.4|8
1736167740000|2025-01-06 12:49:00|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736167770000|2025-01-06 12:49:30|||||||||1
1736167790000|2025-01-06 12:49:50|6907.2|6892.2|6907.4|6892.4|6907.4|6892.4|6907.2|6892.2|0
1736167800000|2025-01-06 12:50:00|6907.2|6892.2|6909.7|6894.7|6909.7|6894.7|6907.2|6892.2|4
1736167820000|2025-01-06 12:50:20|6909|6894|6907.7|6892.7|6909|6894|6907.7|6892.7|1
1736167830000|2025-01-06 12:50:30|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736167880000|2025-01-06 12:51:20|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1736167900000|2025-01-06 12:51:40|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|2
1736167910000|2025-01-06 12:51:50|6908.4|6893.4|6907.2|6892.2|6908.4|6893.4|6906.9|6891.9|6
1736167920000|2025-01-06 12:52:00|6907.4|6892.4|6907.4|6892.4|6908.7|6893.7|6907.4|6892.4|2
1736167930000|2025-01-06 12:52:10|6907.7|6892.7|6908.4|6893.4|6908.4|6893.4|6907.7|6892.7|0
1736167950000|2025-01-06 12:52:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1736167960000|2025-01-06 12:52:40|6908.4|6893.4|6908.7|6893.7|6908.7|6893.7|6908.4|6893.4|3
1736167970000|2025-01-06 12:52:50|6908.9|6893.9|6909.2|6894.2|6909.2|6894.2|6908.9|6893.9|6
1736167980000|2025-01-06 12:53:00|6909.7|6894.7|6911.7|6896.7|6911.7|6896.7|6909.7|6894.7|1
1736168010000|2025-01-06 12:53:30|||||||||1
1736168020000|2025-01-06 12:53:40|6911.4|6896.4|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|2
1736168040000|2025-01-06 12:54:00|6911.2|6896.2|6911.7|6896.7|6911.7|6896.7|6911.2|6896.2|1
1736168050000|2025-01-06 12:54:10|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.7|6896.7|1
1736168100000|2025-01-06 12:55:00|6912.2|6897.2|6913.2|6898.2|6913.2|6898.2|6912.2|6897.2|0
1736168110000|2025-01-06 12:55:10|6914.2|6899.2|6913.9|6898.9|6914.2|6899.2|6913.9|6898.9|3
1736168130000|2025-01-06 12:55:30|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|0
1736168150000|2025-01-06 12:55:50|6913.9|6898.9|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|1
1736168160000|2025-01-06 12:56:00|6913.9|6898.9|6913.7|6898.7|6914.2|6899.2|6913.7|6898.7|1
1736168230000|2025-01-06 12:57:10|6912.7|6897.7|6913.2|6898.2|6913.2|6898.2|6912.7|6897.7|3
1736168240000|2025-01-06 12:57:20|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|2
1736168250000|2025-01-06 12:57:30|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.7|6896.7|0
1736168260000|2025-01-06 12:57:40|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1736168300000|2025-01-06 12:58:20|6911.4|6896.4|6911.7|6896.7|6911.7|6896.7|6911.4|6896.4|0
1736168350000|2025-01-06 12:59:10|6905.4|6890.4|6905.9|6890.9|6906.4|6891.4|6904.6|6889.6|4
1736168360000|2025-01-06 12:59:20|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|0
1736168370000|2025-01-06 12:59:30|6906.1|6891.1|6906.4|6891.4|6906.4|6891.4|6906.1|6891.1|1
1736168400000|2025-01-06 13:00:00|6909.1|6894.1|6908.7|6893.7|6910.4|6895.4|6908.4|6893.4|29
1736168410000|2025-01-06 13:00:10|6907.4|6892.4|6912.8|6897.8|6912.8|6897.8|6906.2|6891.2|74
1736168420000|2025-01-06 13:00:20|6913.9|6898.9|6918.1|6903.1|6920.6|6905.6|6913.9|6898.9|37
1736168430000|2025-01-06 13:00:30|6917.9|6902.9|6924.3|6909.3|6924.3|6909.3|6917.9|6902.9|59
1736168440000|2025-01-06 13:00:40|6924|6909|6918.8|6903.8|6924|6909|6918.3|6903.3|15
1736168450000|2025-01-06 13:00:50|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|6918.3|6903.3|0
1736168460000|2025-01-06 13:01:00|6918.8|6903.8|6920.6|6905.6|6921.3|6906.3|6918.8|6903.8|24
1736168470000|2025-01-06 13:01:10|6919.1|6904.1|6919.1|6904.1|6920.6|6905.6|6919.1|6904.1|17
1736168480000|2025-01-06 13:01:20|6917.6|6902.6|6915.6|6900.6|6917.6|6902.6|6915.6|6900.6|2
1736168490000|2025-01-06 13:01:30|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|8
1736168500000|2025-01-06 13:01:40|6911.1|6896.1|6914.3|6899.3|6914.6|6899.6|6911.1|6896.1|7
1736168510000|2025-01-06 13:01:50|6914.8|6899.8|6916.3|6901.3|6916.3|6901.3|6914.8|6899.8|1
1736168520000|2025-01-06 13:02:00|6915.3|6900.3|6920|6905|6920|6905|6915.3|6900.3|8
1736168530000|2025-01-06 13:02:10|6920.6|6905.6|6922.3|6907.3|6922.3|6907.3|6920.3|6905.3|3
1736168540000|2025-01-06 13:02:20|6922.8|6907.8|6922.5|6907.5|6924.3|6909.3|6922.5|6907.5|3
1736168550000|2025-01-06 13:02:30|6923|6908|6924.1|6909.1|6925.3|6910.3|6923|6908|9
1736168560000|2025-01-06 13:02:40|6924.3|6909.3|6922.3|6907.3|6924.8|6909.8|6922.3|6907.3|15
1736168570000|2025-01-06 13:02:50|6921.8|6906.8|6921.6|6906.6|6921.8|6906.8|6921.6|6906.6|2
1736168580000|2025-01-06 13:03:00|6921.3|6906.3|6921.1|6906.1|6921.8|6906.8|6920.8|6905.8|15
1736168590000|2025-01-06 13:03:10|6921.9|6906.9|6921.1|6906.1|6921.9|6906.9|6921.1|6906.1|2
1736168600000|2025-01-06 13:03:20|6921.3|6906.3|6921.6|6906.6|6922.1|6907.1|6921.3|6906.3|2
1736168620000|2025-01-06 13:03:40|6922.3|6907.3|6923.1|6908.1|6923.1|6908.1|6922.1|6907.1|2
1736168630000|2025-01-06 13:03:50|6923.6|6908.6|6923.4|6908.4|6923.6|6908.6|6923.4|6908.4|8
1736168640000|2025-01-06 13:04:00|6923.1|6908.1|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|4
1736168650000|2025-01-06 13:04:10|6923.8|6908.8|6923.1|6908.1|6923.8|6908.8|6923.1|6908.1|4
1736168660000|2025-01-06 13:04:20|6922.6|6907.6|6923.1|6908.1|6923.1|6908.1|6922.6|6907.6|1
1736168670000|2025-01-06 13:04:30|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1736168680000|2025-01-06 13:04:40|6922.9|6907.9|6922.6|6907.6|6922.9|6907.9|6922.6|6907.6|1
1736168690000|2025-01-06 13:04:50|6922.9|6907.9|6922.1|6907.1|6923.1|6908.1|6921.9|6906.9|4
1736168700000|2025-01-06 13:05:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|2
1736168710000|2025-01-06 13:05:10|6923.6|6908.6|6922.9|6907.9|6923.6|6908.6|6922.9|6907.9|2
1736168720000|2025-01-06 13:05:20|6921.9|6906.9|6919.7|6904.7|6921.9|6906.9|6916.7|6901.7|11
1736168730000|2025-01-06 13:05:30|6917.7|6902.7|6918.9|6903.9|6918.9|6903.9|6917.7|6902.7|4
1736168740000|2025-01-06 13:05:40|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|6919.1|6904.1|0
1736168750000|2025-01-06 13:05:50|6919.7|6904.7|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|5
1736168760000|2025-01-06 13:06:00|6920.4|6905.4|6923.1|6908.1|6923.2|6908.2|6920.4|6905.4|7
1736168770000|2025-01-06 13:06:10|6922.9|6907.9|6922.1|6907.1|6922.9|6907.9|6922.1|6907.1|7
1736168780000|2025-01-06 13:06:20|6922.6|6907.6|6923.6|6908.6|6923.6|6908.6|6922.6|6907.6|3
1736168790000|2025-01-06 13:06:30|6923.2|6908.2|6923.7|6908.7|6923.7|6908.7|6923.2|6908.2|6
1736168800000|2025-01-06 13:06:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|2
1736168820000|2025-01-06 13:07:00|6923.6|6908.6|6924.1|6909.1|6925.6|6910.6|6923.6|6908.6|11
1736168830000|2025-01-06 13:07:10|6924.7|6909.7|6925.7|6910.7|6926.4|6911.4|6924.7|6909.7|5
1736168840000|2025-01-06 13:07:20|6924.9|6909.9|6923.2|6908.2|6924.9|6909.9|6922.9|6907.9|13
1736168850000|2025-01-06 13:07:30|6923.4|6908.4|6919.7|6904.7|6923.4|6908.4|6919.7|6904.7|1
1736168860000|2025-01-06 13:07:40|6919.4|6904.4|6920.2|6905.2|6920.4|6905.4|6919.2|6904.2|1
1736168870000|2025-01-06 13:07:50|6919.9|6904.9|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|3
1736168880000|2025-01-06 13:08:00|6920.9|6905.9|6920.9|6905.9|6921.2|6906.2|6920.9|6905.9|1
1736168890000|2025-01-06 13:08:10|6920.4|6905.4|6919.7|6904.7|6920.4|6905.4|6919.7|6904.7|9
1736168910000|2025-01-06 13:08:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.7|6902.7|3
1736168920000|2025-01-06 13:08:40|6917.1|6902.1|6914.9|6899.9|6917.1|6902.1|6914.7|6899.7|14
1736168930000|2025-01-06 13:08:50|6915.2|6900.2|6916.2|6901.2|6916.2|6901.2|6914.7|6899.7|1
1736168940000|2025-01-06 13:09:00|6917.2|6902.2|6921.1|6906.1|6921.1|6906.1|6917.2|6902.2|13
1736168950000|2025-01-06 13:09:10|6919.9|6904.9|6922.9|6907.9|6922.9|6907.9|6918.9|6903.9|8
1736168960000|2025-01-06 13:09:20|6922.2|6907.2|6922.1|6907.1|6922.2|6907.2|6920.9|6905.9|10
1736168980000|2025-01-06 13:09:40|6921.6|6906.6|6920.6|6905.6|6921.6|6906.6|6920.4|6905.4|5
1736168990000|2025-01-06 13:09:50|6919.4|6904.4|6918.6|6903.6|6919.4|6904.4|6918.6|6903.6|1
1736169000000|2025-01-06 13:10:00|6919.4|6904.4|6920.6|6905.6|6921.1|6906.1|6919.4|6904.4|2
1736169010000|2025-01-06 13:10:10|6920.4|6905.4|6920.7|6905.7|6920.7|6905.7|6920.4|6905.4|0
1736169020000|2025-01-06 13:10:20|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1736169040000|2025-01-06 13:10:40|6919.1|6904.1|6917.7|6902.7|6919.1|6904.1|6917.7|6902.7|1
1736169050000|2025-01-06 13:10:50|||||||||1
1736169060000|2025-01-06 13:11:00|6917.4|6902.4|6916.7|6901.7|6917.4|6902.4|6916.7|6901.7|1
1736169070000|2025-01-06 13:11:10|6917.2|6902.2|6918.2|6903.2|6918.2|6903.2|6917.2|6902.2|1
1736169080000|2025-01-06 13:11:20|6918.7|6903.7|6917.7|6902.7|6918.7|6903.7|6917.7|6902.7|2
1736169100000|2025-01-06 13:11:40|6918.7|6903.7|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|3
1736169110000|2025-01-06 13:11:50|6920.8|6905.8|6922.2|6907.2|6922.9|6907.9|6920.8|6905.8|2
1736169120000|2025-01-06 13:12:00|6921.2|6906.2|6924.4|6909.4|6924.9|6909.9|6921.2|6906.2|21
1736169130000|2025-01-06 13:12:10|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|6924.9|6909.9|0
1736169140000|2025-01-06 13:12:20|6924.7|6909.7|6923.2|6908.2|6924.7|6909.7|6923.2|6908.2|6
1736169150000|2025-01-06 13:12:30|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1736169170000|2025-01-06 13:12:50|6921.4|6906.4|6921.2|6906.2|6921.4|6906.4|6921.2|6906.2|1
1736169180000|2025-01-06 13:13:00|6920.2|6905.2|6922.6|6907.6|6922.6|6907.6|6920.2|6905.2|9
1736169190000|2025-01-06 13:13:10|6923.2|6908.2|6922.7|6907.7|6923.2|6908.2|6922.7|6907.7|2
1736169200000|2025-01-06 13:13:20|6922.4|6907.4|6923.1|6908.1|6923.1|6908.1|6922.4|6907.4|2
1736169220000|2025-01-06 13:13:40|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|6923.4|6908.4|0
1736169230000|2025-01-06 13:13:50|||||||||3
1736169250000|2025-01-06 13:14:10|6923.6|6908.6|6923.1|6908.1|6923.7|6908.7|6922.9|6907.9|4
1736169270000|2025-01-06 13:14:30|6922.9|6907.9|6920.9|6905.9|6922.9|6907.9|6920.7|6905.7|1
1736169280000|2025-01-06 13:14:40|6920.2|6905.2|6920.4|6905.4|6920.4|6905.4|6920.2|6905.2|2
1736169290000|2025-01-06 13:14:50|6920.6|6905.6|6920.9|6905.9|6920.9|6905.9|6920.6|6905.6|1
1736169300000|2025-01-06 13:15:00|6918.7|6903.7|6923.2|6908.2|6923.2|6908.2|6918.7|6903.7|11
1736169310000|2025-01-06 13:15:10|6923.4|6908.4|6921.9|6906.9|6923.4|6908.4|6921.9|6906.9|4
1736169320000|2025-01-06 13:15:20|6922.1|6907.1|6920.2|6905.2|6922.1|6907.1|6920.2|6905.2|4
1736169330000|2025-01-06 13:15:30|6919.6|6904.6|6918.2|6903.2|6919.7|6904.7|6918.2|6903.2|2
1736169340000|2025-01-06 13:15:40|6916.4|6901.4|6917.7|6902.7|6917.7|6902.7|6916.4|6901.4|8
1736169350000|2025-01-06 13:15:50|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|3
1736169360000|2025-01-06 13:16:00|6919.2|6904.2|6919.2|6904.2|6919.4|6904.4|6919.2|6904.2|13
1736169370000|2025-01-06 13:16:10|6919.4|6904.4|6919.5|6904.5|6919.7|6904.7|6918.9|6903.9|11
1736169380000|2025-01-06 13:16:20|6919.2|6904.2|6911.8|6896.8|6919.2|6904.2|6911.5|6896.5|5
1736169390000|2025-01-06 13:16:30|6910.9|6895.9|6910.3|6895.3|6912|6897|6910.3|6895.3|5
1736169400000|2025-01-06 13:16:40|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|3
1736169420000|2025-01-06 13:17:00|6908.3|6893.3|6907|6892|6908.3|6893.3|6907|6892|3
1736169430000|2025-01-06 13:17:10|6907.3|6892.3|6904|6889|6907.3|6892.3|6904|6889|3
1736169440000|2025-01-06 13:17:20|6903.3|6888.3|6904.8|6889.8|6904.8|6889.8|6903.3|6888.3|2
1736169460000|2025-01-06 13:17:40|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|1
1736169470000|2025-01-06 13:17:50|6905|6890|6892.8|6877.8|6906|6891|6885.1|6870.1|9
1736169480000|2025-01-06 13:18:00|6893.1|6878.1|6897.1|6882.1|6897.6|6882.6|6893.1|6878.1|28
1736169490000|2025-01-06 13:18:10|6895.8|6880.8|6899.4|6884.4|6899.4|6884.4|6895.1|6880.1|8
1736169500000|2025-01-06 13:18:20|6899.1|6884.1|6900.9|6885.9|6901.7|6886.7|6899.1|6884.1|2
1736169510000|2025-01-06 13:18:30|6901.4|6886.4|6902.4|6887.4|6902.9|6887.9|6901.1|6886.1|8
1736169520000|2025-01-06 13:18:40|6903.1|6888.1|6905.4|6890.4|6905.4|6890.4|6903.1|6888.1|2
1736169530000|2025-01-06 13:18:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1736169540000|2025-01-06 13:19:00|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6903.7|6888.7|6
1736169550000|2025-01-06 13:19:10|6906.1|6891.1|6907.2|6892.2|6907.2|6892.2|6905.4|6890.4|4
1736169560000|2025-01-06 13:19:20|6907.4|6892.4|6908.1|6893.1|6908.1|6893.1|6907.4|6892.4|1
1736169570000|2025-01-06 13:19:30|6908.6|6893.6|6908.4|6893.4|6908.6|6893.6|6908.4|6893.4|1
1736169580000|2025-01-06 13:19:40|6908.1|6893.1|6905.6|6890.6|6908.1|6893.1|6905.4|6890.4|3
1736169590000|2025-01-06 13:19:50|6907.6|6892.6|6908.4|6893.4|6908.4|6893.4|6906.6|6891.6|7
1736169600000|2025-01-06 13:20:00|6908.1|6893.1|6905.9|6890.9|6908.1|6893.1|6905.7|6890.7|2
1736169610000|2025-01-06 13:20:10|6909.2|6894.2|6909|6894|6909.5|6894.5|6909|6894|2
1736169620000|2025-01-06 13:20:20|6909.5|6894.5|6909|6894|6909.5|6894.5|6909|6894|2
1736169630000|2025-01-06 13:20:30|6908.7|6893.7|6910.2|6895.2|6910.2|6895.2|6908.7|6893.7|2
1736169640000|2025-01-06 13:20:40|6909.5|6894.5|6910.6|6895.6|6910.6|6895.6|6909.5|6894.5|10
1736169650000|2025-01-06 13:20:50|6911.5|6896.5|6910.7|6895.7|6911.5|6896.5|6910.7|6895.7|2
1736169670000|2025-01-06 13:21:10|6911|6896|6911.2|6896.2|6912|6897|6909.7|6894.7|10
1736169680000|2025-01-06 13:21:20|6910.7|6895.7|6912.3|6897.3|6912.3|6897.3|6908.7|6893.7|4
1736169690000|2025-01-06 13:21:30|6911.7|6896.7|6912.2|6897.2|6912.7|6897.7|6911.5|6896.5|8
1736169700000|2025-01-06 13:21:40|6912|6897|6913.3|6898.3|6913.3|6898.3|6911.5|6896.5|29
1736169710000|2025-01-06 13:21:50|6913|6898|6911.3|6896.3|6913|6898|6911.3|6896.3|8
1736169720000|2025-01-06 13:22:00|||||||||1
1736169730000|2025-01-06 13:22:10|6912.1|6897.1|6913|6898|6913|6898|6912|6897|7
1736169740000|2025-01-06 13:22:20|6912.8|6897.8|6910.5|6895.5|6913.5|6898.5|6910.3|6895.3|17
1736169750000|2025-01-06 13:22:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1736169760000|2025-01-06 13:22:40|6910.5|6895.5|6910.3|6895.3|6910.8|6895.8|6910.3|6895.3|5
1736169780000|2025-01-06 13:23:00|6911|6896|6911.5|6896.5|6911.5|6896.5|6911|6896|12
1736169790000|2025-01-06 13:23:10|6911.8|6896.8|6911.7|6896.7|6911.8|6896.8|6911.2|6896.2|1
1736169800000|2025-01-06 13:23:20|||||||||1
1736169810000|2025-01-06 13:23:30|6912.3|6897.3|6913.4|6898.4|6914.7|6899.7|6912.3|6897.3|13
1736169820000|2025-01-06 13:23:40|6913|6898|6914|6899|6914|6899|6913|6898|4
1736169840000|2025-01-06 13:24:00|6914.5|6899.5|6913.7|6898.7|6914.5|6899.5|6913.7|6898.7|5
1736169850000|2025-01-06 13:24:10|6911|6896|6910.2|6895.2|6911|6896|6909.2|6894.2|12
1736169860000|2025-01-06 13:24:20|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1736169870000|2025-01-06 13:24:30|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|7
1736169890000|2025-01-06 13:24:50|6910|6895|6910|6895|6910|6895|6910|6895|1
1736169900000|2025-01-06 13:25:00|6909.7|6894.7|6911.7|6896.7|6911.7|6896.7|6909.7|6894.7|8
1736169910000|2025-01-06 13:25:10|6911.2|6896.2|6912.7|6897.7|6912.7|6897.7|6911.2|6896.2|7
1736169920000|2025-01-06 13:25:20|||||||||4
1736169940000|2025-01-06 13:25:40|6913|6898|6913.2|6898.2|6913.2|6898.2|6913|6898|4
1736169950000|2025-01-06 13:25:50|6913.5|6898.5|6912.5|6897.5|6914|6899|6912.5|6897.5|30
1736169960000|2025-01-06 13:26:00|6911.6|6896.6|6913.4|6898.4|6913.4|6898.4|6909.5|6894.5|9
1736169970000|2025-01-06 13:26:10|6913.2|6898.2|6913.2|6898.2|6913.5|6898.5|6913.2|6898.2|4
1736169990000|2025-01-06 13:26:30|6913|6898|6913.7|6898.7|6913.7|6898.7|6913|6898|2
1736170000000|2025-01-06 13:26:40|6914|6899|6914.2|6899.2|6914.2|6899.2|6914|6899|5
1736170010000|2025-01-06 13:26:50|6914|6899|6913.7|6898.7|6914|6899|6913.7|6898.7|3
1736170030000|2025-01-06 13:27:10|||||||||1
1736170040000|2025-01-06 13:27:20|6914|6899|6916.2|6901.2|6916.2|6901.2|6914|6899|6
1736170050000|2025-01-06 13:27:30|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|1
1736170060000|2025-01-06 13:27:40|||||||||150
1736170070000|2025-01-06 13:27:50|6916.2|6901.2|6914.5|6899.5|6916.2|6901.2|6914.5|6899.5|2
1736170080000|2025-01-06 13:28:00|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6914|6899|6
1736170090000|2025-01-06 13:28:10|6914.7|6899.7|6915|6900|6915|6900|6914.5|6899.5|0
1736170110000|2025-01-06 13:28:30|6914.8|6899.8|6914.2|6899.2|6914.8|6899.8|6914.2|6899.2|1
1736170130000|2025-01-06 13:28:50|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1736170140000|2025-01-06 13:29:00|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|1
1736170150000|2025-01-06 13:29:10|||||||||1
1736170170000|2025-01-06 13:29:30|||||||||1
1736170200000|2025-01-06 13:30:00|6914.5|6899.5|6914.5|6899.5|6914.7|6899.7|6914.2|6899.2|16
1736170210000|2025-01-06 13:30:10|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|6914.7|6899.7|0
1736170230000|2025-01-06 13:30:30|6914.5|6899.5|6914.2|6899.2|6914.5|6899.5|6914.2|6899.2|2
1736170260000|2025-01-06 13:31:00|6914.5|6899.5|6915|6900|6915|6900|6914.5|6899.5|6
1736170280000|2025-01-06 13:31:20|6913.7|6898.7|6914.7|6899.7|6914.7|6899.7|6913.7|6898.7|16
1736170290000|2025-01-06 13:31:30|6915|6900|6915.7|6900.7|6915.7|6900.7|6915|6900|1
1736170300000|2025-01-06 13:31:40|6916|6901|6916|6901|6916|6901|6916|6901|2
1736170310000|2025-01-06 13:31:50|6916.2|6901.2|6916|6901|6916.2|6901.2|6916|6901|0
1736170320000|2025-01-06 13:32:00|6918|6903|6919.2|6904.2|6919.5|6904.5|6918|6903|9
1736170330000|2025-01-06 13:32:10|6919.5|6904.5|6918.2|6903.2|6919.5|6904.5|6918.2|6903.2|9
1736170340000|2025-01-06 13:32:20|6917.7|6902.7|6918.5|6903.5|6918.5|6903.5|6917.5|6902.5|5
1736170350000|2025-01-06 13:32:30|6918|6903|6915.5|6900.5|6918|6903|6915.5|6900.5|3
1736170360000|2025-01-06 13:32:40|6916.7|6901.7|6918|6903|6918|6903|6916.7|6901.7|11
1736170370000|2025-01-06 13:32:50|6918.4|6903.4|6920.7|6905.7|6921.5|6906.5|6918.4|6903.4|4
1736170380000|2025-01-06 13:33:00|6920.2|6905.2|6919.5|6904.5|6920.2|6905.2|6919.5|6904.5|0
1736170390000|2025-01-06 13:33:10|6920|6905|6920|6905|6920|6905|6920|6905|1
1736170400000|2025-01-06 13:33:20|6920.2|6905.2|6919.7|6904.7|6920.5|6905.5|6919.7|6904.7|1
1736170420000|2025-01-06 13:33:40|6921|6906|6921|6906|6921|6906|6921|6906|4
1736170430000|2025-01-06 13:33:50|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1736170440000|2025-01-06 13:34:00|6923|6908|6922.7|6907.7|6923|6908|6922.7|6907.7|7
1736170460000|2025-01-06 13:34:20|6923|6908|6922.7|6907.7|6923.5|6908.5|6922.7|6907.7|4
1736170470000|2025-01-06 13:34:30|6922.5|6907.5|6923|6908|6923|6908|6922.5|6907.5|11
1736170480000|2025-01-06 13:34:40|6926.2|6911.2|6925.7|6910.7|6926.2|6911.2|6925.5|6910.5|4
1736170490000|2025-01-06 13:34:50|6925.2|6910.2|6925.7|6910.7|6926.4|6911.4|6925.2|6910.2|5
1736170500000|2025-01-06 13:35:00|6925.1|6910.1|6922|6907|6925.4|6910.4|6922|6907|4
1736170510000|2025-01-06 13:35:10|6921.7|6906.7|6921|6906|6921.7|6906.7|6920|6905|6
1736170520000|2025-01-06 13:35:20|6922|6907|6924.4|6909.4|6924.4|6909.4|6922|6907|2
1736170530000|2025-01-06 13:35:30|6924.7|6909.7|6924.2|6909.2|6925|6910|6924.2|6909.2|19
1736170540000|2025-01-06 13:35:40|6924.5|6909.5|6925.2|6910.2|6925.5|6910.5|6924.5|6909.5|2
1736170550000|2025-01-06 13:35:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736170560000|2025-01-06 13:36:00|6924.9|6909.9|6924.2|6909.2|6924.9|6909.9|6924|6909|7
1736170570000|2025-01-06 13:36:10|6924.5|6909.5|6923.5|6908.5|6924.5|6909.5|6923.5|6908.5|8
1736170580000|2025-01-06 13:36:20|6921.5|6906.5|6920.7|6905.7|6921.5|6906.5|6919.7|6904.7|14
1736170590000|2025-01-06 13:36:30|6920.5|6905.5|6920.2|6905.2|6920.5|6905.5|6920.2|6905.2|0
1736170600000|2025-01-06 13:36:40|6921.5|6906.5|6921.7|6906.7|6921.7|6906.7|6921.2|6906.2|2
1736170610000|2025-01-06 13:36:50|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|4
1736170620000|2025-01-06 13:37:00|6920.5|6905.5|6919.2|6904.2|6920.5|6905.5|6919.2|6904.2|3
1736170630000|2025-01-06 13:37:10|6920.5|6905.5|6919|6904|6920.5|6905.5|6919|6904|5
1736170640000|2025-01-06 13:37:20|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6919.2|6904.2|1
1736170660000|2025-01-06 13:37:40|6920|6905|6920|6905|6920|6905|6920|6905|0
1736170670000|2025-01-06 13:37:50|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|0
1736170680000|2025-01-06 13:38:00|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|1
1736170690000|2025-01-06 13:38:10|6921.7|6906.7|6923|6908|6923|6908|6921.7|6906.7|5
1736170700000|2025-01-06 13:38:20|6923.5|6908.5|6922.7|6907.7|6923.5|6908.5|6922.7|6907.7|1
1736170740000|2025-01-06 13:39:00|6922.9|6907.9|6922.7|6907.7|6924.2|6909.2|6922.7|6907.7|4
1736170750000|2025-01-06 13:39:10|6923|6908|6923|6908|6923|6908|6923|6908|0
1736170760000|2025-01-06 13:39:20|6922.7|6907.7|6923.7|6908.7|6923.7|6908.7|6922.5|6907.5|2
1736170770000|2025-01-06 13:39:30|6923.2|6908.2|6922.5|6907.5|6923.2|6908.2|6922.5|6907.5|1
1736170780000|2025-01-06 13:39:40|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|2
1736170840000|2025-01-06 13:40:40|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|6922.5|6907.5|3
1736170850000|2025-01-06 13:40:50|6921|6906|6920|6905|6921|6906|6920|6905|1
1736170870000|2025-01-06 13:41:10|6920.5|6905.5|6920|6905|6920.5|6905.5|6920|6905|0
1736170880000|2025-01-06 13:41:20|6919.7|6904.7|6919.5|6904.5|6919.7|6904.7|6919.5|6904.5|0
1736170920000|2025-01-06 13:42:00|6919.7|6904.7|6921.2|6906.2|6921.2|6906.2|6919.7|6904.7|5
1736170930000|2025-01-06 13:42:10|||||||||1
1736170940000|2025-01-06 13:42:20|||||||||1
1736170950000|2025-01-06 13:42:30|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|6920.7|6905.7|1
1736170970000|2025-01-06 13:42:50|6919.2|6904.2|6919.7|6904.7|6919.7|6904.7|6918.7|6903.7|9
1736170980000|2025-01-06 13:43:00|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|3
1736170990000|2025-01-06 13:43:10|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|6919.5|6904.5|0
1736171000000|2025-01-06 13:43:20|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|0
1736171010000|2025-01-06 13:43:30|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1736171020000|2025-01-06 13:43:40|6920|6905|6920.2|6905.2|6920.2|6905.2|6920|6905|1
1736171060000|2025-01-06 13:44:20|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|6919.7|6904.7|0
1736171070000|2025-01-06 13:44:30|6920|6905|6920.2|6905.2|6920.5|6905.5|6920|6905|1
1736171080000|2025-01-06 13:44:40|||||||||1
1736171090000|2025-01-06 13:44:50|6920|6905|6920|6905|6920|6905|6920|6905|1
1736171100000|2025-01-06 13:45:00|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|4
1736171110000|2025-01-06 13:45:10|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|14
1736171130000|2025-01-06 13:45:30|6920.7|6905.7|6920.7|6905.7|6921|6906|6920.7|6905.7|18
1736171140000|2025-01-06 13:45:40|6918.7|6903.7|6915.7|6900.7|6919|6904|6915.7|6900.7|2
1736171150000|2025-01-06 13:45:50|||||||||1
1736171160000|2025-01-06 13:46:00|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|4
1736171170000|2025-01-06 13:46:10|6916.5|6901.5|6917.2|6902.2|6917.2|6902.2|6916.5|6901.5|0
1736171180000|2025-01-06 13:46:20|6916.7|6901.7|6916.2|6901.2|6916.7|6901.7|6916.2|6901.2|0
1736171190000|2025-01-06 13:46:30|6916|6901|6916|6901|6916|6901|6916|6901|1
1736171220000|2025-01-06 13:47:00|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1736171260000|2025-01-06 13:47:40|6916|6901|6916|6901|6916|6901|6916|6901|1
1736171280000|2025-01-06 13:48:00|||||||||1
1736171320000|2025-01-06 13:48:40|6915.2|6900.2|6913.6|6898.6|6915.2|6900.2|6913.6|6898.6|12
1736171330000|2025-01-06 13:48:50|6912.7|6897.7|6910.5|6895.5|6912.7|6897.7|6910.5|6895.5|2
1736171340000|2025-01-06 13:49:00|6910.2|6895.2|6911.2|6896.2|6912.2|6897.2|6910.2|6895.2|7
1736171350000|2025-01-06 13:49:10|6909.7|6894.7|6909.7|6894.7|6910.7|6895.7|6909.7|6894.7|2
1736171360000|2025-01-06 13:49:20|||||||||1
1736171370000|2025-01-06 13:49:30|6910|6895|6907.3|6892.3|6910|6895|6906.6|6891.6|97
1736171380000|2025-01-06 13:49:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.5|6889.5|6
1736171390000|2025-01-06 13:49:50|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|8
1736171400000|2025-01-06 13:50:00|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|0
1736171410000|2025-01-06 13:50:10|6903.8|6888.8|6903.3|6888.3|6903.8|6888.8|6903.3|6888.3|1
1736171420000|2025-01-06 13:50:20|6903.8|6888.8|6904|6889|6904|6889|6903.3|6888.3|2
1736171430000|2025-01-06 13:50:30|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736171440000|2025-01-06 13:50:40|6904.1|6889.1|6903.8|6888.8|6904.1|6889.1|6903.8|6888.8|0
1736171470000|2025-01-06 13:51:10|6903.3|6888.3|6901.3|6886.3|6903.3|6888.3|6901|6886|6
1736171480000|2025-01-06 13:51:20|6901.8|6886.8|6902.6|6887.6|6903|6888|6901.8|6886.8|1
1736171490000|2025-01-06 13:51:30|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|2
1736171510000|2025-01-06 13:51:50|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.8|6886.8|0
1736171520000|2025-01-06 13:52:00|||||||||1
1736171540000|2025-01-06 13:52:20|||||||||2
1736171560000|2025-01-06 13:52:40|6900.3|6885.3|6900.3|6885.3|6900.5|6885.5|6900.3|6885.3|5
1736171570000|2025-01-06 13:52:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1736171580000|2025-01-06 13:53:00|6902.8|6887.8|6903.3|6888.3|6903.3|6888.3|6902.8|6887.8|0
1736171590000|2025-01-06 13:53:10|6903.8|6888.8|6903.3|6888.3|6904|6889|6903.3|6888.3|1
1736171620000|2025-01-06 13:53:40|6904|6889|6904.3|6889.3|6904.3|6889.3|6904|6889|3
1736171630000|2025-01-06 13:53:50|6903|6888|6903.8|6888.8|6903.8|6888.8|6903|6888|0
1736171640000|2025-01-06 13:54:00|6903.5|6888.5|6903.3|6888.3|6903.5|6888.5|6903.3|6888.3|0
1736171650000|2025-01-06 13:54:10|6902.8|6887.8|6902.8|6887.8|6903.3|6888.3|6902.8|6887.8|2
1736171660000|2025-01-06 13:54:20|6904|6889|6904|6889|6904|6889|6904|6889|1
1736171670000|2025-01-06 13:54:30|6904.3|6889.3|6904|6889|6904.3|6889.3|6904|6889|0
1736171680000|2025-01-06 13:54:40|6903.8|6888.8|6902|6887|6903.8|6888.8|6902|6887|5
1736171690000|2025-01-06 13:54:50|6902.8|6887.8|6904|6889|6904|6889|6902.8|6887.8|1
1736171700000|2025-01-06 13:55:00|||||||||16
1736171730000|2025-01-06 13:55:30|6903.8|6888.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|2
1736171740000|2025-01-06 13:55:40|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|8
1736171760000|2025-01-06 13:56:00|||||||||1
1736171770000|2025-01-06 13:56:10|||||||||1
1736171790000|2025-01-06 13:56:30|||||||||3
1736171800000|2025-01-06 13:56:40|||||||||1
1736171810000|2025-01-06 13:56:50|||||||||1
1736171820000|2025-01-06 13:57:00|6898.5|6883.5|6898.3|6883.3|6898.5|6883.5|6898.3|6883.3|2
1736171830000|2025-01-06 13:57:10|6898.1|6883.1|6895.8|6880.8|6898.1|6883.1|6895.8|6880.8|3
1736171840000|2025-01-06 13:57:20|6896.5|6881.5|6897|6882|6897|6882|6895.3|6880.3|12
1736171850000|2025-01-06 13:57:30|6896.8|6881.8|6898|6883|6898|6883|6896.8|6881.8|2
1736171860000|2025-01-06 13:57:40|||||||||1
1736171870000|2025-01-06 13:57:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1736171880000|2025-01-06 13:58:00|6896.8|6881.8|6894|6879|6896.8|6881.8|6893.3|6878.3|4
1736171890000|2025-01-06 13:58:10|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1736171900000|2025-01-06 13:58:20|6894.8|6879.8|6895.5|6880.5|6895.5|6880.5|6894.8|6879.8|1
1736171910000|2025-01-06 13:58:30|6896.5|6881.5|6897|6882|6897|6882|6896.5|6881.5|2
1736171920000|2025-01-06 13:58:40|6896.8|6881.8|6896.5|6881.5|6896.8|6881.8|6896.5|6881.5|1
1736171930000|2025-01-06 13:58:50|6896|6881|6896|6881|6896|6881|6896|6881|0
1736171960000|2025-01-06 13:59:20|||||||||2
1736171970000|2025-01-06 13:59:30|6895.8|6880.8|6898.8|6883.8|6899.3|6884.3|6895|6880|10
1736171990000|2025-01-06 13:59:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898|6883|0
1736172000000|2025-01-06 14:00:00|6898.5|6883.5|6897.1|6882.1|6898.8|6883.8|6897.1|6882.1|5
1736172010000|2025-01-06 14:00:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1736172030000|2025-01-06 14:00:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|1
1736172050000|2025-01-06 14:00:50|6898.3|6883.3|6897.8|6882.8|6898.3|6883.3|6897.8|6882.8|1
1736172060000|2025-01-06 14:01:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1736172100000|2025-01-06 14:01:40|6897.1|6882.1|6896.8|6881.8|6897.1|6882.1|6896.8|6881.8|0
1736172110000|2025-01-06 14:01:50|||||||||3
1736172120000|2025-01-06 14:02:00|6894.8|6879.8|6889.8|6874.8|6894.8|6879.8|6889.8|6874.8|15
1736172130000|2025-01-06 14:02:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736172140000|2025-01-06 14:02:20|6889.8|6874.8|6891.1|6876.1|6891.1|6876.1|6889.8|6874.8|2
1736172160000|2025-01-06 14:02:40|6890.6|6875.6|6892.6|6877.6|6892.6|6877.6|6890.6|6875.6|1
1736172170000|2025-01-06 14:02:50|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1736172180000|2025-01-06 14:03:00|6892.5|6877.5|6892.1|6877.1|6892.5|6877.5|6892.1|6877.1|1
1736172200000|2025-01-06 14:03:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1736172210000|2025-01-06 14:03:30|6889.9|6874.9|6890.6|6875.6|6891.1|6876.1|6889.9|6874.9|1
1736172230000|2025-01-06 14:03:50|6890.1|6875.1|6889.9|6874.9|6890.1|6875.1|6889.9|6874.9|0
1736172250000|2025-01-06 14:04:10|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1736172280000|2025-01-06 14:04:40|6889.4|6874.4|6889.1|6874.1|6889.4|6874.4|6889.1|6874.1|0
1736172290000|2025-01-06 14:04:50|6889.6|6874.6|6889.1|6874.1|6889.6|6874.6|6889.1|6874.1|1
1736172320000|2025-01-06 14:05:20|||||||||1
1736172330000|2025-01-06 14:05:30|6890.1|6875.1|6889.1|6874.1|6891.1|6876.1|6889.1|6874.1|5
1736172340000|2025-01-06 14:05:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|3
1736172360000|2025-01-06 14:06:00|||||||||2
1736172400000|2025-01-06 14:06:40|6887.6|6872.6|6887.4|6872.4|6887.6|6872.6|6887.4|6872.4|1
1736172420000|2025-01-06 14:07:00|6887.1|6872.1|6885.1|6870.1|6887.6|6872.6|6885.1|6870.1|5
1736172430000|2025-01-06 14:07:10|6885.6|6870.6|6885.1|6870.1|6885.6|6870.6|6884.9|6869.9|2
1736172440000|2025-01-06 14:07:20|6886.2|6871.2|6885.4|6870.4|6887.1|6872.1|6885.4|6870.4|10
1736172450000|2025-01-06 14:07:30|6885.9|6870.9|6886.1|6871.1|6886.4|6871.4|6885.9|6870.9|4
1736172460000|2025-01-06 14:07:40|6885.9|6870.9|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|4
1736172480000|2025-01-06 14:08:00|6885.4|6870.4|6882.6|6867.6|6886.1|6871.1|6882.6|6867.6|8
1736172490000|2025-01-06 14:08:10|6882.4|6867.4|6882.4|6867.4|6883.1|6868.1|6882.4|6867.4|46
1736172510000|2025-01-06 14:08:30|6878.4|6863.4|6879.6|6864.6|6880.4|6865.4|6878.4|6863.4|22
1736172520000|2025-01-06 14:08:40|6879.9|6864.9|6879.6|6864.6|6879.9|6864.9|6879.6|6864.6|1
1736172530000|2025-01-06 14:08:50|||||||||2
1736172560000|2025-01-06 14:09:20|6880.4|6865.4|6880.4|6865.4|6881.1|6866.1|6880.1|6865.1|2
1736172570000|2025-01-06 14:09:30|6880.6|6865.6|6881.4|6866.4|6881.6|6866.6|6880.6|6865.6|19
1736172580000|2025-01-06 14:09:40|6881.1|6866.1|6881.4|6866.4|6881.4|6866.4|6881.1|6866.1|2
1736172600000|2025-01-06 14:10:00|6881.6|6866.6|6881.4|6866.4|6881.6|6866.6|6881.1|6866.1|2
1736172630000|2025-01-06 14:10:30|6879.6|6864.6|6877.4|6862.4|6879.6|6864.6|6877.4|6862.4|7
1736172640000|2025-01-06 14:10:40|6877.6|6862.6|6878.4|6863.4|6878.4|6863.4|6877.6|6862.6|3
1736172650000|2025-01-06 14:10:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1736172660000|2025-01-06 14:11:00|6877.4|6862.4|6878.4|6863.4|6878.4|6863.4|6877.4|6862.4|5
1736172670000|2025-01-06 14:11:10|6878.9|6863.9|6878.4|6863.4|6879.9|6864.9|6878.4|6863.4|5
1736172680000|2025-01-06 14:11:20|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1736172690000|2025-01-06 14:11:30|6878.4|6863.4|6878.4|6863.4|6878.9|6863.9|6878.4|6863.4|4
1736172720000|2025-01-06 14:12:00|6881.9|6866.9|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|3
1736172730000|2025-01-06 14:12:10|6881.7|6866.7|6881.1|6866.1|6881.9|6866.9|6881.1|6866.1|7
1736172740000|2025-01-06 14:12:20|6881.6|6866.6|6881.9|6866.9|6881.9|6866.9|6881.6|6866.6|0
1736172760000|2025-01-06 14:12:40|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1736172800000|2025-01-06 14:13:20|6880.5|6865.5|6880.1|6865.1|6880.5|6865.5|6879.9|6864.9|5
1736172810000|2025-01-06 14:13:30|6880.7|6865.7|6882.4|6867.4|6882.4|6867.4|6880.7|6865.7|3
1736172820000|2025-01-06 14:13:40|6883.2|6868.2|6884.3|6869.3|6884.3|6869.3|6883.2|6868.2|1
1736172830000|2025-01-06 14:13:50|6884.6|6869.6|6882.4|6867.4|6884.6|6869.6|6882.4|6867.4|3
1736172840000|2025-01-06 14:14:00|6882.1|6867.1|6881.9|6866.9|6882.1|6867.1|6881.9|6866.9|0
1736172850000|2025-01-06 14:14:10|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|0
1736172860000|2025-01-06 14:14:20|6880.1|6865.1|6879.9|6864.9|6880.1|6865.1|6879.9|6864.9|1
1736172870000|2025-01-06 14:14:30|6879.6|6864.6|6879.1|6864.1|6879.6|6864.6|6879.1|6864.1|1
1736172880000|2025-01-06 14:14:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1736172890000|2025-01-06 14:14:50|6879.9|6864.9|6879.4|6864.4|6879.9|6864.9|6879.4|6864.4|3
1736172900000|2025-01-06 14:15:00|6879.6|6864.6|6879.4|6864.4|6879.6|6864.6|6879.4|6864.4|3
1736172920000|2025-01-06 14:15:20|6878.8|6863.8|6877.9|6862.9|6878.8|6863.8|6877.6|6862.6|5
1736172930000|2025-01-06 14:15:30|6877.6|6862.6|6877.4|6862.4|6877.6|6862.6|6875.1|6860.1|27
1736172940000|2025-01-06 14:15:40|6877.1|6862.1|6876.6|6861.6|6877.4|6862.4|6875.6|6860.6|4
1736172960000|2025-01-06 14:16:00|||||||||3
1736172980000|2025-01-06 14:16:20|6875.6|6860.6|6873.4|6858.4|6875.6|6860.6|6872.9|6857.9|21
1736172990000|2025-01-06 14:16:30|6874|6859|6871.4|6856.4|6874|6859|6871.4|6856.4|12
1736173000000|2025-01-06 14:16:40|6872|6857|6871.9|6856.9|6872|6857|6871.9|6856.9|7
1736173010000|2025-01-06 14:16:50|6872.1|6857.1|6873.1|6858.1|6873.1|6858.1|6872.1|6857.1|3
1736173020000|2025-01-06 14:17:00|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6872.9|6857.9|4
1736173030000|2025-01-06 14:17:10|||||||||3
1736173060000|2025-01-06 14:17:40|6872.8|6857.8|6871.9|6856.9|6872.8|6857.8|6871.9|6856.9|12
1736173070000|2025-01-06 14:17:50|||||||||3
1736173080000|2025-01-06 14:18:00|||||||||3
1736173090000|2025-01-06 14:18:10|||||||||3
1736173100000|2025-01-06 14:18:20|6871.4|6856.4|6865.9|6850.9|6871.4|6856.4|6865.9|6850.9|133
1736173110000|2025-01-06 14:18:30|6864.9|6849.9|6866.6|6851.6|6866.6|6851.6|6863.4|6848.4|11
1736173120000|2025-01-06 14:18:40|6866.4|6851.4|6861.6|6846.6|6866.4|6851.4|6861.4|6846.4|14
1736173130000|2025-01-06 14:18:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1736173140000|2025-01-06 14:19:00|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6860.9|6845.9|12
1736173150000|2025-01-06 14:19:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|14
1736173160000|2025-01-06 14:19:20|6865.9|6850.9|6864.9|6849.9|6865.9|6850.9|6864.7|6849.7|3
1736173180000|2025-01-06 14:19:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736173190000|2025-01-06 14:19:50|6865.4|6850.4|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|1
1736173200000|2025-01-06 14:20:00|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.4|6848.4|13
1736173210000|2025-01-06 14:20:10|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|2
1736173220000|2025-01-06 14:20:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736173230000|2025-01-06 14:20:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|4
1736173240000|2025-01-06 14:20:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736173250000|2025-01-06 14:20:50|6863.9|6848.9|6863.6|6848.6|6863.9|6848.9|6863.4|6848.4|6
1736173260000|2025-01-06 14:21:00|6863.9|6848.9|6863.4|6848.4|6863.9|6848.9|6863.4|6848.4|1
1736173270000|2025-01-06 14:21:10|6863.9|6848.9|6864.6|6849.6|6864.6|6849.6|6863.9|6848.9|6
1736173280000|2025-01-06 14:21:20|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|3
1736173290000|2025-01-06 14:21:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|7
1736173300000|2025-01-06 14:21:40|||||||||1
1736173310000|2025-01-06 14:21:50|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|12
1736173320000|2025-01-06 14:22:00|6866|6851|6865.7|6850.7|6866|6851|6865.7|6850.7|2
1736173330000|2025-01-06 14:22:10|6863.5|6848.5|6864|6849|6865.5|6850.5|6863.5|6848.5|11
1736173340000|2025-01-06 14:22:20|6864.2|6849.2|6864.5|6849.5|6865|6850|6864|6849|5
1736173350000|2025-01-06 14:22:30|6863.1|6848.1|6864.2|6849.2|6864.2|6849.2|6863.1|6848.1|12
1736173360000|2025-01-06 14:22:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736173370000|2025-01-06 14:22:50|||||||||2
1736173380000|2025-01-06 14:23:00|6864.1|6849.1|6861.9|6846.9|6864.1|6849.1|6860.9|6845.9|7
1736173400000|2025-01-06 14:23:20|6861.6|6846.6|6861.2|6846.2|6861.6|6846.6|6861.2|6846.2|7
1736173410000|2025-01-06 14:23:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|2
1736173430000|2025-01-06 14:23:50|6860.1|6845.1|6859.9|6844.9|6860.1|6845.1|6859.4|6844.4|5
1736173440000|2025-01-06 14:24:00|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|2
1736173450000|2025-01-06 14:24:10|6858.9|6843.9|6859.9|6844.9|6859.9|6844.9|6857.4|6842.4|6
1736173470000|2025-01-06 14:24:30|6859.6|6844.6|6858.4|6843.4|6859.6|6844.6|6858.4|6843.4|3
1736173480000|2025-01-06 14:24:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736173490000|2025-01-06 14:24:50|6858.6|6843.6|6858.7|6843.7|6858.7|6843.7|6857.9|6842.9|2
1736173500000|2025-01-06 14:25:00|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.2|6843.2|15
1736173520000|2025-01-06 14:25:20|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|2
1736173530000|2025-01-06 14:25:30|6859.5|6844.5|6859.2|6844.2|6859.5|6844.5|6858.7|6843.7|5
1736173540000|2025-01-06 14:25:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6
1736173550000|2025-01-06 14:25:50|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|4
1736173560000|2025-01-06 14:26:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1736173570000|2025-01-06 14:26:10|6859.2|6844.2|6859.5|6844.5|6859.5|6844.5|6859.2|6844.2|6
1736173580000|2025-01-06 14:26:20|6859|6844|6859|6844|6859|6844|6859|6844|0
1736173600000|2025-01-06 14:26:40|6858.7|6843.7|6857.2|6842.2|6858.7|6843.7|6857.2|6842.2|3
1736173610000|2025-01-06 14:26:50|6856.7|6841.7|6856.9|6841.9|6857.2|6842.2|6856.7|6841.7|3
1736173620000|2025-01-06 14:27:00|6857.9|6842.9|6857.9|6842.9|6858.6|6843.6|6857.9|6842.9|14
1736173630000|2025-01-06 14:27:10|6858.7|6843.7|6859.4|6844.4|6859.7|6844.7|6858.6|6843.6|13
1736173640000|2025-01-06 14:27:20|6859.1|6844.1|6859.4|6844.4|6859.4|6844.4|6859.1|6844.1|0
1736173650000|2025-01-06 14:27:30|6859.6|6844.6|6860.6|6845.6|6860.6|6845.6|6859.6|6844.6|7
1736173660000|2025-01-06 14:27:40|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1736173670000|2025-01-06 14:27:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|2
1736173680000|2025-01-06 14:28:00|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736173690000|2025-01-06 14:28:10|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6860.4|6845.4|2
1736173700000|2025-01-06 14:28:20|6862|6847|6865.3|6850.3|6865.3|6850.3|6862|6847|8
1736173710000|2025-01-06 14:28:30|6866.1|6851.1|6866.6|6851.6|6867.9|6852.9|6866.1|6851.1|9
1736173740000|2025-01-06 14:29:00|6867.9|6852.9|6866.1|6851.1|6867.9|6852.9|6865.1|6850.1|7
1736173750000|2025-01-06 14:29:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|1
1736173760000|2025-01-06 14:29:20|6865.9|6850.9|6866.9|6851.9|6866.9|6851.9|6865.9|6850.9|1
1736173770000|2025-01-06 14:29:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|1
1736173780000|2025-01-06 14:29:40|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|22
1736173790000|2025-01-06 14:29:50|6867.1|6852.1|6866.4|6851.4|6867.1|6852.1|6865.4|6850.4|11
1736173800000|2025-01-06 14:30:00|6866.1|6851.1|6871.6|6856.6|6871.9|6856.9|6866.1|6851.1|16
1736173810000|2025-01-06 14:30:10|6871.9|6856.9|6867.9|6852.9|6871.9|6856.9|6867.9|6852.9|9
1736173820000|2025-01-06 14:30:20|6867.3|6852.3|6867.6|6852.6|6867.6|6852.6|6866.4|6851.4|15
1736173830000|2025-01-06 14:30:30|6867.9|6852.9|6869.1|6854.1|6869.4|6854.4|6867.9|6852.9|28
1736173840000|2025-01-06 14:30:40|6868|6853|6866.2|6851.2|6868|6853|6866.2|6851.2|3
1736173850000|2025-01-06 14:30:50|6865.1|6850.1|6863.6|6848.6|6865.4|6850.4|6863.6|6848.6|3
1736173860000|2025-01-06 14:31:00|6863.4|6848.4|6862.9|6847.9|6863.9|6848.9|6862.9|6847.9|3
1736173870000|2025-01-06 14:31:10|6864.1|6849.1|6865.4|6850.4|6865.4|6850.4|6862.9|6847.9|6
1736173880000|2025-01-06 14:31:20|6866.1|6851.1|6865.4|6850.4|6866.1|6851.1|6865.4|6850.4|1
1736173890000|2025-01-06 14:31:30|||||||||1
1736173900000|2025-01-06 14:31:40|6865.9|6850.9|6864.9|6849.9|6866.4|6851.4|6864.9|6849.9|6
1736173910000|2025-01-06 14:31:50|||||||||1
1736173920000|2025-01-06 14:32:00|6865.4|6850.4|6866.6|6851.6|6866.9|6851.9|6865.4|6850.4|12
1736173930000|2025-01-06 14:32:10|6866.1|6851.1|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|5
1736173940000|2025-01-06 14:32:20|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6866.4|6851.4|8
1736173950000|2025-01-06 14:32:30|6867.4|6852.4|6873.1|6858.1|6873.1|6858.1|6867.4|6852.4|3
1736173960000|2025-01-06 14:32:40|6872.3|6857.3|6871.6|6856.6|6872.8|6857.8|6871.6|6856.6|3
1736173970000|2025-01-06 14:32:50|6871.3|6856.3|6870.1|6855.1|6871.3|6856.3|6869.6|6854.6|7
1736173980000|2025-01-06 14:33:00|6870.9|6855.9|6871.8|6856.8|6872.1|6857.1|6870.9|6855.9|5
1736173990000|2025-01-06 14:33:10|6871.6|6856.6|6871.3|6856.3|6871.6|6856.6|6871.3|6856.3|1
1736174000000|2025-01-06 14:33:20|6870.8|6855.8|6870.6|6855.6|6870.8|6855.8|6870.6|6855.6|2
1736174010000|2025-01-06 14:33:30|6870.1|6855.1|6868.4|6853.4|6870.1|6855.1|6868.4|6853.4|4
1736174020000|2025-01-06 14:33:40|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.6|6852.6|3
1736174030000|2025-01-06 14:33:50|6867.9|6852.9|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|4
1736174040000|2025-01-06 14:34:00|6867.6|6852.6|6867.4|6852.4|6867.6|6852.6|6867.2|6852.2|3
1736174050000|2025-01-06 14:34:10|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6866.9|6851.9|2
1736174060000|2025-01-06 14:34:20|6868.9|6853.9|6870.9|6855.9|6871.1|6856.1|6868.9|6853.9|13
1736174070000|2025-01-06 14:34:30|6869.5|6854.5|6868.9|6853.9|6869.9|6854.9|6868.4|6853.4|29
1736174080000|2025-01-06 14:34:40|6868.7|6853.7|6867.4|6852.4|6868.7|6853.7|6867.4|6852.4|1
1736174090000|2025-01-06 14:34:50|6869.4|6854.4|6872.1|6857.1|6872.1|6857.1|6869.4|6854.4|4
1736174100000|2025-01-06 14:35:00|6872.3|6857.3|6870.7|6855.7|6872.3|6857.3|6870.7|6855.7|3
1736174110000|2025-01-06 14:35:10|6871.4|6856.4|6872.3|6857.3|6872.3|6857.3|6871.4|6856.4|2
1736174120000|2025-01-06 14:35:20|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6871.9|6856.9|1
1736174140000|2025-01-06 14:35:40|6872.9|6857.9|6873.6|6858.6|6873.6|6858.6|6872.9|6857.9|3
1736174150000|2025-01-06 14:35:50|6873.9|6858.9|6874.1|6859.1|6874.1|6859.1|6873.9|6858.9|1
1736174160000|2025-01-06 14:36:00|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.6|6858.6|1
1736174170000|2025-01-06 14:36:10|6873.3|6858.3|6872.4|6857.4|6873.3|6858.3|6872.4|6857.4|1
1736174190000|2025-01-06 14:36:30|6871.8|6856.8|6871.6|6856.6|6871.8|6856.8|6871.6|6856.6|1
1736174200000|2025-01-06 14:36:40|6872.2|6857.2|6872.6|6857.6|6872.6|6857.6|6872.2|6857.2|4
1736174220000|2025-01-06 14:37:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1736174230000|2025-01-06 14:37:10|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1736174240000|2025-01-06 14:37:20|6874.4|6859.4|6875.6|6860.6|6876.3|6861.3|6874.4|6859.4|4
1736174250000|2025-01-06 14:37:30|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6877.1|6862.1|1
1736174260000|2025-01-06 14:37:40|6877.3|6862.3|6878.1|6863.1|6878.1|6863.1|6877.3|6862.3|1
1736174270000|2025-01-06 14:37:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6877.3|6862.3|3
1736174280000|2025-01-06 14:38:00|6879.2|6864.2|6879.1|6864.1|6879.8|6864.8|6879.1|6864.1|3
1736174290000|2025-01-06 14:38:10|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1736174300000|2025-01-06 14:38:20|6876.1|6861.1|6874.8|6859.8|6876.1|6861.1|6874.8|6859.8|6
1736174310000|2025-01-06 14:38:30|||||||||1
1736174320000|2025-01-06 14:38:40|6874.6|6859.6|6877.3|6862.3|6877.8|6862.8|6874.6|6859.6|3
1736174330000|2025-01-06 14:38:50|6877.6|6862.6|6877.8|6862.8|6877.8|6862.8|6877.6|6862.6|0
1736174350000|2025-01-06 14:39:10|6877.3|6862.3|6876.8|6861.8|6877.6|6862.6|6876.8|6861.8|5
1736174360000|2025-01-06 14:39:20|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6875.8|6860.8|2
1736174370000|2025-01-06 14:39:30|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1736174380000|2025-01-06 14:39:40|6875.9|6860.9|6876.6|6861.6|6876.6|6861.6|6875.9|6860.9|3
1736174390000|2025-01-06 14:39:50|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|0
1736174400000|2025-01-06 14:40:00|6876.7|6861.7|6877.6|6862.6|6877.6|6862.6|6876.7|6861.7|8
1736174410000|2025-01-06 14:40:10|6877.9|6862.9|6875.8|6860.8|6877.9|6862.9|6875.2|6860.2|10
1736174420000|2025-01-06 14:40:20|6876.6|6861.6|6877.6|6862.6|6877.6|6862.6|6876.6|6861.6|2
1736174430000|2025-01-06 14:40:30|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1736174440000|2025-01-06 14:40:40|6878.1|6863.1|6878.6|6863.6|6878.6|6863.6|6878.1|6863.1|6
1736174450000|2025-01-06 14:40:50|6878.1|6863.1|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|14
1736174460000|2025-01-06 14:41:00|6878.9|6863.9|6880.3|6865.3|6880.3|6865.3|6878.9|6863.9|2
1736174470000|2025-01-06 14:41:10|6881.2|6866.2|6882.8|6867.8|6882.8|6867.8|6881.2|6866.2|2
1736174480000|2025-01-06 14:41:20|6884.6|6869.6|6884.6|6869.6|6884.8|6869.8|6884.3|6869.3|18
1736174490000|2025-01-06 14:41:30|||||||||2
1736174500000|2025-01-06 14:41:40|6885.1|6870.1|6884.8|6869.8|6885.1|6870.1|6884.8|6869.8|3
1736174510000|2025-01-06 14:41:50|6884.3|6869.3|6884.3|6869.3|6884.6|6869.6|6884.3|6869.3|11
1736174550000|2025-01-06 14:42:30|6883.2|6868.2|6883.8|6868.8|6884.3|6869.3|6883.2|6868.2|2
1736174560000|2025-01-06 14:42:40|6884.1|6869.1|6884.8|6869.8|6885.3|6870.3|6884.1|6869.1|4
1736174580000|2025-01-06 14:43:00|6885.1|6870.1|6881.8|6866.8|6885.6|6870.6|6881.8|6866.8|4
1736174590000|2025-01-06 14:43:10|6881.1|6866.1|6880.4|6865.4|6881.1|6866.1|6880.4|6865.4|2
1736174600000|2025-01-06 14:43:20|6880.7|6865.7|6880.1|6865.1|6880.7|6865.7|6879.6|6864.6|7
1736174610000|2025-01-06 14:43:30|6879.8|6864.8|6877.8|6862.8|6879.8|6864.8|6877.6|6862.6|1
1736174620000|2025-01-06 14:43:40|6877.1|6862.1|6877.8|6862.8|6877.8|6862.8|6876.6|6861.6|3
1736174630000|2025-01-06 14:43:50|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1736174640000|2025-01-06 14:44:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|11
1736174650000|2025-01-06 14:44:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1736174670000|2025-01-06 14:44:30|||||||||1
1736174690000|2025-01-06 14:44:50|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1736174700000|2025-01-06 14:45:00|6879.1|6864.1|6878.4|6863.4|6879.1|6864.1|6878.4|6863.4|3
1736174710000|2025-01-06 14:45:10|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1736174720000|2025-01-06 14:45:20|6878.6|6863.6|6878.3|6863.3|6879.3|6864.3|6878.3|6863.3|3
1736174730000|2025-01-06 14:45:30|6878.1|6863.1|6876.6|6861.6|6878.1|6863.1|6876.6|6861.6|9
1736174750000|2025-01-06 14:45:50|6876.9|6861.9|6878.6|6863.6|6879.1|6864.1|6876.9|6861.9|2
1736174760000|2025-01-06 14:46:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1736174770000|2025-01-06 14:46:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1736174800000|2025-01-06 14:46:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|1
1736174820000|2025-01-06 14:47:00|6878.1|6863.1|6878.4|6863.4|6878.4|6863.4|6877.4|6862.4|6
1736174830000|2025-01-06 14:47:10|6878.1|6863.1|6878.8|6863.8|6879.3|6864.3|6878.1|6863.1|2
1736174860000|2025-01-06 14:47:40|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1736174870000|2025-01-06 14:47:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|2
1736174880000|2025-01-06 14:48:00|||||||||1
1736174890000|2025-01-06 14:48:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1736174900000|2025-01-06 14:48:20|||||||||3
1736174910000|2025-01-06 14:48:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1736174930000|2025-01-06 14:48:50|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|4
1736174940000|2025-01-06 14:49:00|6883.6|6868.6|6884.1|6869.1|6884.1|6869.1|6883.6|6868.6|4
1736174950000|2025-01-06 14:49:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|1
1736174960000|2025-01-06 14:49:20|6883.8|6868.8|6884.1|6869.1|6884.1|6869.1|6883.8|6868.8|0
1736174970000|2025-01-06 14:49:30|6884.8|6869.8|6885.6|6870.6|6885.6|6870.6|6884.8|6869.8|0
1736174980000|2025-01-06 14:49:40|6886.4|6871.4|6886.8|6871.8|6887.6|6872.6|6886.4|6871.4|8
1736174990000|2025-01-06 14:49:50|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|1
1736175000000|2025-01-06 14:50:00|6887.6|6872.6|6886.6|6871.6|6887.8|6872.8|6886.6|6871.6|5
1736175010000|2025-01-06 14:50:10|6886.3|6871.3|6885.8|6870.8|6886.8|6871.8|6885.8|6870.8|10
1736175020000|2025-01-06 14:50:20|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1736175040000|2025-01-06 14:50:40|6887.1|6872.1|6888.3|6873.3|6888.3|6873.3|6887.1|6872.1|5
1736175050000|2025-01-06 14:50:50|6887.8|6872.8|6888.1|6873.1|6888.1|6873.1|6887.8|6872.8|5
1736175060000|2025-01-06 14:51:00|6888.3|6873.3|6887.6|6872.6|6888.3|6873.3|6887.6|6872.6|3
1736175070000|2025-01-06 14:51:10|6887.3|6872.3|6886.1|6871.1|6887.3|6872.3|6886.1|6871.1|3
1736175080000|2025-01-06 14:51:20|6886.6|6871.6|6886.8|6871.8|6886.8|6871.8|6886.6|6871.6|3
1736175100000|2025-01-06 14:51:40|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|0
1736175110000|2025-01-06 14:51:50|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|4
1736175130000|2025-01-06 14:52:10|||||||||3
1736175140000|2025-01-06 14:52:20|||||||||2
1736175150000|2025-01-06 14:52:30|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|4
1736175160000|2025-01-06 14:52:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1736175170000|2025-01-06 14:52:50|6887.6|6872.6|6887.8|6872.8|6887.8|6872.8|6887.6|6872.6|1
1736175180000|2025-01-06 14:53:00|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1736175190000|2025-01-06 14:53:10|6888.3|6873.3|6889.8|6874.8|6891.1|6876.1|6888.3|6873.3|4
1736175200000|2025-01-06 14:53:20|6890.6|6875.6|6887.3|6872.3|6890.6|6875.6|6887.1|6872.1|6
1736175210000|2025-01-06 14:53:30|6887.1|6872.1|6887.3|6872.3|6887.3|6872.3|6887.1|6872.1|0
1736175220000|2025-01-06 14:53:40|6887.1|6872.1|6889.8|6874.8|6890.1|6875.1|6887.1|6872.1|1
1736175240000|2025-01-06 14:54:00|6890.1|6875.1|6891.3|6876.3|6891.3|6876.3|6890.1|6875.1|0
1736175250000|2025-01-06 14:54:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|2
1736175260000|2025-01-06 14:54:20|6891.3|6876.3|6891.8|6876.8|6891.8|6876.8|6891.3|6876.3|1
1736175270000|2025-01-06 14:54:30|6892.3|6877.3|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|3
1736175280000|2025-01-06 14:54:40|6892.9|6877.9|6890.4|6875.4|6892.9|6877.9|6890.4|6875.4|2
1736175290000|2025-01-06 14:54:50|6890.6|6875.6|6889.4|6874.4|6890.6|6875.6|6889.4|6874.4|2
1736175300000|2025-01-06 14:55:00|6889.1|6874.1|6891.9|6876.9|6891.9|6876.9|6889.1|6874.1|9
1736175310000|2025-01-06 14:55:10|6892.1|6877.1|6892.9|6877.9|6892.9|6877.9|6892.1|6877.1|0
1736175320000|2025-01-06 14:55:20|||||||||1
1736175350000|2025-01-06 14:55:50|||||||||1
1736175360000|2025-01-06 14:56:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1736175380000|2025-01-06 14:56:20|6892.4|6877.4|6892.9|6877.9|6892.9|6877.9|6892.4|6877.4|3
1736175400000|2025-01-06 14:56:40|||||||||1
1736175420000|2025-01-06 14:57:00|6893.1|6878.1|6892.9|6877.9|6893.1|6878.1|6892.9|6877.9|2
1736175430000|2025-01-06 14:57:10|||||||||1
1736175440000|2025-01-06 14:57:20|6894.4|6879.4|6894.4|6879.4|6896.1|6881.1|6894.4|6879.4|4
1736175450000|2025-01-06 14:57:30|6893.6|6878.6|6897.9|6882.9|6899.6|6884.6|6892.9|6877.9|51
1736175460000|2025-01-06 14:57:40|6897.6|6882.6|6894.9|6879.9|6897.6|6882.6|6894.9|6879.9|3
1736175470000|2025-01-06 14:57:50|||||||||2
1736175480000|2025-01-06 14:58:00|6894.4|6879.4|6894.9|6879.9|6896.4|6881.4|6894.4|6879.4|2
1736175490000|2025-01-06 14:58:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1736175510000|2025-01-06 14:58:30|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|0
1736175520000|2025-01-06 14:58:40|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1736175530000|2025-01-06 14:58:50|6895.3|6880.3|6894.9|6879.9|6895.3|6880.3|6894.9|6879.9|2
1736175540000|2025-01-06 14:59:00|6894.6|6879.6|6896.1|6881.1|6896.1|6881.1|6894.6|6879.6|0
1736175550000|2025-01-06 14:59:10|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|0
1736175580000|2025-01-06 14:59:40|||||||||2
1736175590000|2025-01-06 14:59:50|6896.1|6881.1|6896.4|6881.4|6896.4|6881.4|6896.1|6881.1|0
1736175600000|2025-01-06 15:00:00|6896.6|6881.6|6897.4|6882.4|6897.4|6882.4|6896.6|6881.6|1
1736175610000|2025-01-06 15:00:10|6899|6884|6899.4|6884.4|6899.6|6884.6|6898.4|6883.4|4
1736175620000|2025-01-06 15:00:20|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6899.8|6884.8|0
1736175630000|2025-01-06 15:00:30|6901.4|6886.4|6901.9|6886.9|6901.9|6886.9|6900.9|6885.9|2
1736175640000|2025-01-06 15:00:40|||||||||1
1736175660000|2025-01-06 15:01:00|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|2
1736175670000|2025-01-06 15:01:10|6900.1|6885.1|6899.9|6884.9|6900.1|6885.1|6898.9|6883.9|10
1736175700000|2025-01-06 15:01:40|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|2
1736175710000|2025-01-06 15:01:50|6902.1|6887.1|6901.9|6886.9|6902.1|6887.1|6901.9|6886.9|0
1736175720000|2025-01-06 15:02:00|6901.6|6886.6|6900.7|6885.7|6901.6|6886.6|6900.7|6885.7|3
1736175730000|2025-01-06 15:02:10|6899.9|6884.9|6901.1|6886.1|6901.1|6886.1|6899.9|6884.9|0
1736175740000|2025-01-06 15:02:20|6899.6|6884.6|6900.9|6885.9|6900.9|6885.9|6899.4|6884.4|4
1736175750000|2025-01-06 15:02:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1736175760000|2025-01-06 15:02:40|6899.9|6884.9|6898.9|6883.9|6899.9|6884.9|6898.9|6883.9|2
1736175770000|2025-01-06 15:02:50|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|1
1736175780000|2025-01-06 15:03:00|6900.5|6885.5|6899.9|6884.9|6901.1|6886.1|6899.9|6884.9|9
1736175790000|2025-01-06 15:03:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|2
1736175800000|2025-01-06 15:03:20|6899.1|6884.1|6898.4|6883.4|6899.9|6884.9|6898.4|6883.4|11
1736175820000|2025-01-06 15:03:40|6897.5|6882.5|6897.9|6882.9|6897.9|6882.9|6896.9|6881.9|6
1736175830000|2025-01-06 15:03:50|6898.1|6883.1|6899.6|6884.6|6899.6|6884.6|6898.1|6883.1|3
1736175840000|2025-01-06 15:04:00|6900.3|6885.3|6900.9|6885.9|6901.1|6886.1|6900.3|6885.3|0
1736175850000|2025-01-06 15:04:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|2
1736175870000|2025-01-06 15:04:30|6899.9|6884.9|6900.1|6885.1|6900.1|6885.1|6899.6|6884.6|7
1736175880000|2025-01-06 15:04:40|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1736175890000|2025-01-06 15:04:50|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1736175900000|2025-01-06 15:05:00|6895.6|6880.6|6893.1|6878.1|6895.6|6880.6|6893.1|6878.1|19
1736175910000|2025-01-06 15:05:10|6893.7|6878.7|6894.4|6879.4|6894.4|6879.4|6893.7|6878.7|1
1736175920000|2025-01-06 15:05:20|6894.1|6879.1|6893.9|6878.9|6894.1|6879.1|6893.6|6878.6|0
1736175930000|2025-01-06 15:05:30|6893.6|6878.6|6892.9|6877.9|6893.9|6878.9|6892.9|6877.9|1
1736175970000|2025-01-06 15:06:10|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6893.4|6878.4|2
1736175980000|2025-01-06 15:06:20|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|9
1736175990000|2025-01-06 15:06:30|6893.1|6878.1|6893.9|6878.9|6893.9|6878.9|6893.1|6878.1|3
1736176000000|2025-01-06 15:06:40|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1736176010000|2025-01-06 15:06:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1736176020000|2025-01-06 15:07:00|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1736176050000|2025-01-06 15:07:30|6892.6|6877.6|6892.9|6877.9|6892.9|6877.9|6892.6|6877.6|1
1736176060000|2025-01-06 15:07:40|||||||||1
1736176080000|2025-01-06 15:08:00|6894.1|6879.1|6897.4|6882.4|6897.4|6882.4|6894.1|6879.1|2
1736176090000|2025-01-06 15:08:10|6898.4|6883.4|6899.6|6884.6|6899.6|6884.6|6898.4|6883.4|2
1736176100000|2025-01-06 15:08:20|6899.3|6884.3|6898.6|6883.6|6899.3|6884.3|6898.6|6883.6|2
1736176110000|2025-01-06 15:08:30|||||||||1
1736176130000|2025-01-06 15:08:50|6897.3|6882.3|6896.1|6881.1|6897.3|6882.3|6895.4|6880.4|9
1736176140000|2025-01-06 15:09:00|6895.9|6880.9|6894.4|6879.4|6895.9|6880.9|6893.1|6878.1|5
1736176150000|2025-01-06 15:09:10|6895.1|6880.1|6895.9|6880.9|6895.9|6880.9|6895.1|6880.1|2
1736176190000|2025-01-06 15:09:50|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|2
1736176200000|2025-01-06 15:10:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1736176220000|2025-01-06 15:10:20|6896.4|6881.4|6895.6|6880.6|6896.4|6881.4|6895.6|6880.6|1
1736176230000|2025-01-06 15:10:30|6894.1|6879.1|6893.1|6878.1|6894.1|6879.1|6893.1|6878.1|5
1736176250000|2025-01-06 15:10:50|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1736176260000|2025-01-06 15:11:00|||||||||1
1736176270000|2025-01-06 15:11:10|6892.4|6877.4|6888.1|6873.1|6892.4|6877.4|6888.1|6873.1|11
1736176280000|2025-01-06 15:11:20|6888.4|6873.4|6887.4|6872.4|6889.4|6874.4|6887.4|6872.4|14
1736176290000|2025-01-06 15:11:30|6886.9|6871.9|6887.1|6872.1|6887.1|6872.1|6886.6|6871.6|10
1736176300000|2025-01-06 15:11:40|6887.6|6872.6|6889.4|6874.4|6889.4|6874.4|6887.6|6872.6|4
1736176310000|2025-01-06 15:11:50|6889.6|6874.6|6890.1|6875.1|6890.1|6875.1|6889.6|6874.6|0
1736176320000|2025-01-06 15:12:00|6890.9|6875.9|6890.9|6875.9|6891.1|6876.1|6890.9|6875.9|0
1736176330000|2025-01-06 15:12:10|6891.1|6876.1|6891.4|6876.4|6891.4|6876.4|6891.1|6876.1|0
1736176340000|2025-01-06 15:12:20|6891.1|6876.1|6890.9|6875.9|6891.1|6876.1|6890.9|6875.9|2
1736176370000|2025-01-06 15:12:50|6891.7|6876.7|6893.1|6878.1|6893.1|6878.1|6891.7|6876.7|3
1736176380000|2025-01-06 15:13:00|6892.9|6877.9|6893.9|6878.9|6893.9|6878.9|6892.9|6877.9|3
1736176390000|2025-01-06 15:13:10|6892.4|6877.4|6891.1|6876.1|6892.4|6877.4|6891.1|6876.1|5
1736176400000|2025-01-06 15:13:20|6891.7|6876.7|6892.1|6877.1|6892.1|6877.1|6891.7|6876.7|1
1736176410000|2025-01-06 15:13:30|6892.4|6877.4|6893.4|6878.4|6893.4|6878.4|6892.4|6877.4|2
1736176430000|2025-01-06 15:13:50|6893.6|6878.6|6893.9|6878.9|6893.9|6878.9|6893.6|6878.6|0
1736176440000|2025-01-06 15:14:00|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|1
1736176450000|2025-01-06 15:14:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1736176460000|2025-01-06 15:14:20|6895.4|6880.4|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|1
1736176470000|2025-01-06 15:14:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1736176480000|2025-01-06 15:14:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1736176490000|2025-01-06 15:14:50|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|1
1736176500000|2025-01-06 15:15:00|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|1
1736176510000|2025-01-06 15:15:10|||||||||1
1736176520000|2025-01-06 15:15:20|6896.2|6881.2|6897.4|6882.4|6897.4|6882.4|6895.4|6880.4|8
1736176530000|2025-01-06 15:15:30|6896.8|6881.8|6896.1|6881.1|6896.8|6881.8|6896.1|6881.1|1
1736176540000|2025-01-06 15:15:40|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1736176550000|2025-01-06 15:15:50|||||||||1
1736176570000|2025-01-06 15:16:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1736176610000|2025-01-06 15:16:50|6896.4|6881.4|6897.4|6882.4|6897.6|6882.6|6896.4|6881.4|2
1736176620000|2025-01-06 15:17:00|6895.9|6880.9|6893.6|6878.6|6895.9|6880.9|6893.6|6878.6|9
1736176630000|2025-01-06 15:17:10|6893.9|6878.9|6895.4|6880.4|6895.9|6880.9|6893.9|6878.9|4
1736176640000|2025-01-06 15:17:20|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1736176650000|2025-01-06 15:17:30|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.9|6880.9|1
1736176680000|2025-01-06 15:18:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1736176690000|2025-01-06 15:18:10|6897.9|6882.9|6894.6|6879.6|6897.9|6882.9|6894.6|6879.6|14
1736176710000|2025-01-06 15:18:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1736176720000|2025-01-06 15:18:40|6896.9|6881.9|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|1
1736176730000|2025-01-06 15:18:50|6897.1|6882.1|6896.9|6881.9|6897.1|6882.1|6896.9|6881.9|0
1736176740000|2025-01-06 15:19:00|6897.1|6882.1|6897.4|6882.4|6897.4|6882.4|6897.1|6882.1|0
1736176750000|2025-01-06 15:19:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|1
1736176760000|2025-01-06 15:19:20|6900.9|6885.9|6902.9|6887.9|6903.4|6888.4|6900.9|6885.9|10
1736176770000|2025-01-06 15:19:30|6902.6|6887.6|6903.6|6888.6|6903.6|6888.6|6902.6|6887.6|3
1736176800000|2025-01-06 15:20:00|6904.6|6889.6|6902.9|6887.9|6904.8|6889.8|6902.9|6887.9|21
1736176810000|2025-01-06 15:20:10|||||||||1
1736176820000|2025-01-06 15:20:20|6902.4|6887.4|6902.1|6887.1|6902.4|6887.4|6902.1|6887.1|5
1736176830000|2025-01-06 15:20:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.4|6886.4|2
1736176870000|2025-01-06 15:21:10|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1736176880000|2025-01-06 15:21:20|6902.1|6887.1|6904.1|6889.1|6904.1|6889.1|6902.1|6887.1|4
1736176890000|2025-01-06 15:21:30|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|3
1736176900000|2025-01-06 15:21:40|6905.1|6890.1|6904.9|6889.9|6905.1|6890.1|6904.9|6889.9|7
1736176910000|2025-01-06 15:21:50|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|5
1736176920000|2025-01-06 15:22:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|3
1736176930000|2025-01-06 15:22:10|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6904.3|6889.3|4
1736176940000|2025-01-06 15:22:20|||||||||9
1736176950000|2025-01-06 15:22:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|2
1736176960000|2025-01-06 15:22:40|6903.6|6888.6|6903.3|6888.3|6903.6|6888.6|6901.8|6886.8|5
1736176970000|2025-01-06 15:22:50|6903.6|6888.6|6904.3|6889.3|6904.3|6889.3|6903.6|6888.6|7
1736176990000|2025-01-06 15:23:10|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|3
1736177000000|2025-01-06 15:23:20|6908.3|6893.3|6908.8|6893.8|6908.8|6893.8|6908.3|6893.3|1
1736177010000|2025-01-06 15:23:30|6909.1|6894.1|6908.3|6893.3|6909.1|6894.1|6907.3|6892.3|5
1736177020000|2025-01-06 15:23:40|6908.6|6893.6|6909.1|6894.1|6909.1|6894.1|6908.6|6893.6|0
1736177040000|2025-01-06 15:24:00|6907.8|6892.8|6906.8|6891.8|6907.8|6892.8|6906.8|6891.8|5
1736177050000|2025-01-06 15:24:10|6908.3|6893.3|6909.3|6894.3|6909.3|6894.3|6908.3|6893.3|3
1736177060000|2025-01-06 15:24:20|6909.9|6894.9|6910.3|6895.3|6910.6|6895.6|6909.9|6894.9|3
1736177070000|2025-01-06 15:24:30|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|5
1736177080000|2025-01-06 15:24:40|6909.1|6894.1|6910.3|6895.3|6910.6|6895.6|6909.1|6894.1|3
1736177100000|2025-01-06 15:25:00|6910.1|6895.1|6907.8|6892.8|6910.1|6895.1|6907.8|6892.8|6
1736177110000|2025-01-06 15:25:10|6905.6|6890.6|6905.8|6890.8|6905.8|6890.8|6904.6|6889.6|7
1736177130000|2025-01-06 15:25:30|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|5
1736177150000|2025-01-06 15:25:50|6906.9|6891.9|6906.3|6891.3|6907.8|6892.8|6906.3|6891.3|5
1736177170000|2025-01-06 15:26:10|6906.8|6891.8|6907.3|6892.3|6907.3|6892.3|6906.8|6891.8|2
1736177180000|2025-01-06 15:26:20|6906.8|6891.8|6907.1|6892.1|6907.1|6892.1|6906.8|6891.8|2
1736177190000|2025-01-06 15:26:30|6906.5|6891.5|6905.6|6890.6|6906.5|6891.5|6905.3|6890.3|2
1736177200000|2025-01-06 15:26:40|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|0
1736177220000|2025-01-06 15:27:00|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1736177230000|2025-01-06 15:27:10|6906.3|6891.3|6907.3|6892.3|6907.3|6892.3|6906.3|6891.3|3
1736177240000|2025-01-06 15:27:20|6908.4|6893.4|6910.1|6895.1|6910.1|6895.1|6908.4|6893.4|5
1736177250000|2025-01-06 15:27:30|6909.3|6894.3|6909.3|6894.3|6909.6|6894.6|6909.3|6894.3|2
1736177280000|2025-01-06 15:28:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|4
1736177320000|2025-01-06 15:28:40|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|1
1736177330000|2025-01-06 15:28:50|6908.3|6893.3|6906.8|6891.8|6908.3|6893.3|6906.8|6891.8|2
1736177340000|2025-01-06 15:29:00|6906.3|6891.3|6907.6|6892.6|6907.6|6892.6|6905.8|6890.8|5
1736177350000|2025-01-06 15:29:10|||||||||1
1736177360000|2025-01-06 15:29:20|6907.1|6892.1|6906.3|6891.3|6907.1|6892.1|6906.3|6891.3|3
1736177400000|2025-01-06 15:30:00|6913.3|6898.3|6912.3|6897.3|6914.1|6899.1|6911.3|6896.3|25
1736177410000|2025-01-06 15:30:10|6912.8|6897.8|6912.3|6897.3|6913.3|6898.3|6912.3|6897.3|5
1736177420000|2025-01-06 15:30:20|6911.8|6896.8|6911.3|6896.3|6911.8|6896.8|6911.3|6896.3|2
1736177430000|2025-01-06 15:30:30|6911.8|6896.8|6910.8|6895.8|6911.8|6896.8|6910.8|6895.8|2
1736177440000|2025-01-06 15:30:40|6910.6|6895.6|6909.3|6894.3|6910.6|6895.6|6909.3|6894.3|5
1736177450000|2025-01-06 15:30:50|6909.8|6894.8|6910.8|6895.8|6910.8|6895.8|6908.3|6893.3|11
1736177460000|2025-01-06 15:31:00|6910.6|6895.6|6910.8|6895.8|6910.8|6895.8|6910.6|6895.6|1
1736177470000|2025-01-06 15:31:10|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|3
1736177480000|2025-01-06 15:31:20|||||||||1
1736177490000|2025-01-06 15:31:30|6911.1|6896.1|6910.3|6895.3|6911.1|6896.1|6910.3|6895.3|17
1736177500000|2025-01-06 15:31:40|||||||||2
1736177510000|2025-01-06 15:31:50|6909.8|6894.8|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|107
1736177520000|2025-01-06 15:32:00|6909.6|6894.6|6909.3|6894.3|6909.8|6894.8|6909.3|6894.3|3
1736177530000|2025-01-06 15:32:10|6909.8|6894.8|6912.8|6897.8|6912.8|6897.8|6909.8|6894.8|5
1736177540000|2025-01-06 15:32:20|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|2
1736177550000|2025-01-06 15:32:30|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1736177560000|2025-01-06 15:32:40|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.1|6896.1|2
1736177570000|2025-01-06 15:32:50|6912.6|6897.6|6912.1|6897.1|6912.6|6897.6|6912.1|6897.1|7
1736177580000|2025-01-06 15:33:00|6911.2|6896.2|6910.1|6895.1|6911.2|6896.2|6910.1|6895.1|7
1736177590000|2025-01-06 15:33:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|1
1736177610000|2025-01-06 15:33:30|6911.4|6896.4|6913.1|6898.1|6913.1|6898.1|6911.4|6896.4|2
1736177630000|2025-01-06 15:33:50|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|6912.8|6897.8|0
1736177640000|2025-01-06 15:34:00|6913.3|6898.3|6915.1|6900.1|6915.1|6900.1|6913.3|6898.3|4
1736177650000|2025-01-06 15:34:10|6915.3|6900.3|6914.8|6899.8|6915.3|6900.3|6914.8|6899.8|0
1736177660000|2025-01-06 15:34:20|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|5
1736177670000|2025-01-06 15:34:30|6914.8|6899.8|6916.1|6901.1|6916.1|6901.1|6914.3|6899.3|3
1736177680000|2025-01-06 15:34:40|6917.8|6902.8|6916.3|6901.3|6917.8|6902.8|6914.8|6899.8|13
1736177690000|2025-01-06 15:34:50|6917.3|6902.3|6917.1|6902.1|6917.6|6902.6|6917.1|6902.1|6
1736177700000|2025-01-06 15:35:00|6916.8|6901.8|6915.8|6900.8|6916.8|6901.8|6915.8|6900.8|5
1736177720000|2025-01-06 15:35:20|||||||||1
1736177730000|2025-01-06 15:35:30|6915|6900|6915.1|6900.1|6915.1|6900.1|6913.8|6898.8|12
1736177740000|2025-01-06 15:35:40|6914.8|6899.8|6915.1|6900.1|6915.1|6900.1|6914.3|6899.3|1
1736177750000|2025-01-06 15:35:50|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1736177760000|2025-01-06 15:36:00|6916.3|6901.3|6915.8|6900.8|6916.8|6901.8|6915.8|6900.8|5
1736177780000|2025-01-06 15:36:20|6914.3|6899.3|6914.1|6899.1|6915.3|6900.3|6914.1|6899.1|16
1736177790000|2025-01-06 15:36:30|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|0
1736177800000|2025-01-06 15:36:40|6915.1|6900.1|6914.8|6899.8|6915.1|6900.1|6914.8|6899.8|2
1736177810000|2025-01-06 15:36:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736177820000|2025-01-06 15:37:00|6915.3|6900.3|6915.8|6900.8|6915.8|6900.8|6915.3|6900.3|0
1736177840000|2025-01-06 15:37:20|6915.6|6900.6|6914.8|6899.8|6915.6|6900.6|6914.8|6899.8|8
1736177850000|2025-01-06 15:37:30|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|4
1736177860000|2025-01-06 15:37:40|6915.6|6900.6|6914.3|6899.3|6915.6|6900.6|6914.3|6899.3|7
1736177870000|2025-01-06 15:37:50|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.6|6898.6|1
1736177880000|2025-01-06 15:38:00|6911.6|6896.6|6910.6|6895.6|6911.6|6896.6|6910.6|6895.6|8
1736177900000|2025-01-06 15:38:20|6910.8|6895.8|6913.3|6898.3|6913.3|6898.3|6910.8|6895.8|10
1736177910000|2025-01-06 15:38:30|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|6914.3|6899.3|1
1736177920000|2025-01-06 15:38:40|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1736177930000|2025-01-06 15:38:50|6914.1|6899.1|6913.8|6898.8|6914.1|6899.1|6913.8|6898.8|1
1736177940000|2025-01-06 15:39:00|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|5
1736177950000|2025-01-06 15:39:10|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|1
1736177970000|2025-01-06 15:39:30|6914.3|6899.3|6914.1|6899.1|6914.3|6899.3|6913.8|6898.8|3
1736177980000|2025-01-06 15:39:40|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|2
1736177990000|2025-01-06 15:39:50|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|6913.6|6898.6|2
1736178000000|2025-01-06 15:40:00|6914.3|6899.3|6913.8|6898.8|6914.3|6899.3|6913.8|6898.8|2
1736178040000|2025-01-06 15:40:40|||||||||2
1736178050000|2025-01-06 15:40:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|1
1736178060000|2025-01-06 15:41:00|6914.8|6899.8|6914.1|6899.1|6915.8|6900.8|6914.1|6899.1|4
1736178070000|2025-01-06 15:41:10|6914.3|6899.3|6915.3|6900.3|6915.3|6900.3|6914.3|6899.3|1
1736178090000|2025-01-06 15:41:30|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1736178120000|2025-01-06 15:42:00|6914.6|6899.6|6913.9|6898.9|6914.6|6899.6|6913.9|6898.9|4
1736178130000|2025-01-06 15:42:10|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|6913.3|6898.3|1
1736178150000|2025-01-06 15:42:30|6913.8|6898.8|6914.8|6899.8|6914.8|6899.8|6913.8|6898.8|4
1736178160000|2025-01-06 15:42:40|6914.3|6899.3|6914.3|6899.3|6914.8|6899.8|6913.8|6898.8|6
1736178170000|2025-01-06 15:42:50|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|0
1736178180000|2025-01-06 15:43:00|6915.3|6900.3|6915.8|6900.8|6915.8|6900.8|6915.3|6900.3|3
1736178190000|2025-01-06 15:43:10|||||||||3
1736178200000|2025-01-06 15:43:20|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|2
1736178210000|2025-01-06 15:43:30|||||||||5
1736178220000|2025-01-06 15:43:40|||||||||3
1736178240000|2025-01-06 15:44:00|6916.4|6901.4|6916.1|6901.1|6916.4|6901.4|6916.1|6901.1|9
1736178250000|2025-01-06 15:44:10|6915.6|6900.6|6914.3|6899.3|6915.8|6900.8|6914.3|6899.3|7
1736178270000|2025-01-06 15:44:30|||||||||1
1736178290000|2025-01-06 15:44:50|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736178300000|2025-01-06 15:45:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1736178310000|2025-01-06 15:45:10|6915.1|6900.1|6915.8|6900.8|6915.8|6900.8|6915.1|6900.1|2
1736178340000|2025-01-06 15:45:40|||||||||1
1736178350000|2025-01-06 15:45:50|||||||||1
1736178360000|2025-01-06 15:46:00|6916.1|6901.1|6921.1|6906.1|6921.1|6906.1|6916.1|6901.1|19
1736178370000|2025-01-06 15:46:10|6921.3|6906.3|6918.6|6903.6|6921.3|6906.3|6918.6|6903.6|11
1736178380000|2025-01-06 15:46:20|6918.1|6903.1|6917.3|6902.3|6918.1|6903.1|6917.3|6902.3|2
1736178400000|2025-01-06 15:46:40|6917.1|6902.1|6916.8|6901.8|6917.1|6902.1|6916.8|6901.8|1
1736178420000|2025-01-06 15:47:00|6916.3|6901.3|6914.8|6899.8|6916.3|6901.3|6914.8|6899.8|4
1736178450000|2025-01-06 15:47:30|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|2
1736178460000|2025-01-06 15:47:40|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.6|6899.6|2
1736178480000|2025-01-06 15:48:00|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|3
1736178490000|2025-01-06 15:48:10|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736178500000|2025-01-06 15:48:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|13
1736178520000|2025-01-06 15:48:40|||||||||1
1736178530000|2025-01-06 15:48:50|||||||||1
1736178540000|2025-01-06 15:49:00|6916.4|6901.4|6916.6|6901.6|6916.9|6901.9|6916.1|6901.1|4
1736178550000|2025-01-06 15:49:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1736178560000|2025-01-06 15:49:20|6916.1|6901.1|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|3
1736178570000|2025-01-06 15:49:30|6916.1|6901.1|6913.4|6898.4|6916.1|6901.1|6913.4|6898.4|4
1736178580000|2025-01-06 15:49:40|6912|6897|6912.1|6897.1|6912.1|6897.1|6911.1|6896.1|2
1736178590000|2025-01-06 15:49:50|6911.9|6896.9|6912.1|6897.1|6912.1|6897.1|6911.9|6896.9|0
1736178600000|2025-01-06 15:50:00|6913.4|6898.4|6913.1|6898.1|6913.4|6898.4|6913.1|6898.1|1
1736178620000|2025-01-06 15:50:20|6913.6|6898.6|6915.4|6900.4|6915.4|6900.4|6913.6|6898.6|2
1736178630000|2025-01-06 15:50:30|6915.9|6900.9|6915.4|6900.4|6915.9|6900.9|6915.4|6900.4|1
1736178640000|2025-01-06 15:50:40|6914.3|6899.3|6912.6|6897.6|6914.3|6899.3|6912.4|6897.4|4
1736178650000|2025-01-06 15:50:50|6912.8|6897.8|6915.1|6900.1|6915.1|6900.1|6912.8|6897.8|3
1736178660000|2025-01-06 15:51:00|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|6914.9|6899.9|1
1736178700000|2025-01-06 15:51:40|6913.4|6898.4|6915.4|6900.4|6915.4|6900.4|6913.4|6898.4|9
1736178720000|2025-01-06 15:52:00|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.9|6900.9|1
1736178730000|2025-01-06 15:52:10|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1736178740000|2025-01-06 15:52:20|||||||||1
1736178750000|2025-01-06 15:52:30|6915.9|6900.9|6916.1|6901.1|6916.1|6901.1|6915.9|6900.9|1
1736178760000|2025-01-06 15:52:40|6916.4|6901.4|6916.1|6901.1|6916.9|6901.9|6915.9|6900.9|5
1736178780000|2025-01-06 15:53:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6915.9|6900.9|1
1736178790000|2025-01-06 15:53:10|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|0
1736178810000|2025-01-06 15:53:30|||||||||1
1736178820000|2025-01-06 15:53:40|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|4
1736178850000|2025-01-06 15:54:10|6917.1|6902.1|6917.4|6902.4|6917.4|6902.4|6917.1|6902.1|2
1736178870000|2025-01-06 15:54:30|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|6917.9|6902.9|0
1736178880000|2025-01-06 15:54:40|||||||||1
1736178890000|2025-01-06 15:54:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|16
1736178900000|2025-01-06 15:55:00|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|6917.1|6902.1|0
1736178910000|2025-01-06 15:55:10|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|2
1736178940000|2025-01-06 15:55:40|6918.4|6903.4|6919.6|6904.6|6919.9|6904.9|6918.4|6903.4|3
1736178960000|2025-01-06 15:56:00|6919.4|6904.4|6919.6|6904.6|6919.6|6904.6|6919.4|6904.4|0
1736178970000|2025-01-06 15:56:10|6919.9|6904.9|6917.1|6902.1|6919.9|6904.9|6917.1|6902.1|4
1736178980000|2025-01-06 15:56:20|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1736178990000|2025-01-06 15:56:30|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|6916.1|6901.1|0
1736179000000|2025-01-06 15:56:40|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1736179020000|2025-01-06 15:57:00|6915.6|6900.6|6912.4|6897.4|6915.6|6900.6|6911.9|6896.9|5
1736179030000|2025-01-06 15:57:10|6912.9|6897.9|6912|6897|6912.9|6897.9|6910.9|6895.9|12
1736179040000|2025-01-06 15:57:20|6913.9|6898.9|6915.1|6900.1|6915.1|6900.1|6913.9|6898.9|1
1736179050000|2025-01-06 15:57:30|6914.9|6899.9|6914.4|6899.4|6914.9|6899.9|6914.4|6899.4|2
1736179060000|2025-01-06 15:57:40|||||||||1
1736179080000|2025-01-06 15:58:00|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|6914.1|6899.1|0
1736179110000|2025-01-06 15:58:30|||||||||1
1736179120000|2025-01-06 15:58:40|6914.6|6899.6|6914.3|6899.3|6914.6|6899.6|6914.3|6899.3|1
1736179130000|2025-01-06 15:58:50|6914.1|6899.1|6913.6|6898.6|6914.1|6899.1|6913.1|6898.1|4
1736179140000|2025-01-06 15:59:00|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1736179150000|2025-01-06 15:59:10|6912.9|6897.9|6911.9|6896.9|6913.1|6898.1|6911.1|6896.1|7
1736179160000|2025-01-06 15:59:20|6910.9|6895.9|6911.1|6896.1|6911.1|6896.1|6910.9|6895.9|2
1736179170000|2025-01-06 15:59:30|6911.6|6896.6|6911.8|6896.8|6911.8|6896.8|6911.6|6896.6|0
1736179180000|2025-01-06 15:59:40|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|0
1736179190000|2025-01-06 15:59:50|||||||||5
1736179200000|2025-01-06 16:00:00|6910.4|6895.4|6908.1|6893.1|6910.4|6895.4|6907.9|6892.9|8
1736179210000|2025-01-06 16:00:10|6907.5|6892.5|6905.8|6890.8|6907.5|6892.5|6905.4|6890.4|8
1736179220000|2025-01-06 16:00:20|6908.5|6893.5|6909.1|6894.1|6909.6|6894.6|6908.5|6893.5|5
1736179250000|2025-01-06 16:00:50|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1736179260000|2025-01-06 16:01:00|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1736179270000|2025-01-06 16:01:10|6910.3|6895.3|6910.1|6895.1|6910.3|6895.3|6909.6|6894.6|5
1736179280000|2025-01-06 16:01:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6
1736179320000|2025-01-06 16:02:00|6910|6895|6908.8|6893.8|6910.8|6895.8|6908.8|6893.8|3
1736179330000|2025-01-06 16:02:10|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|1
1736179350000|2025-01-06 16:02:30|6911.3|6896.3|6911.5|6896.5|6912.8|6897.8|6911.3|6896.3|5
1736179360000|2025-01-06 16:02:40|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|0
1736179380000|2025-01-06 16:03:00|6911|6896|6910.5|6895.5|6911|6896|6910.3|6895.3|2
1736179390000|2025-01-06 16:03:10|||||||||1
1736179400000|2025-01-06 16:03:20|||||||||1
1736179410000|2025-01-06 16:03:30|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|6910.3|6895.3|0
1736179430000|2025-01-06 16:03:50|6911.1|6896.1|6911.3|6896.3|6911.5|6896.5|6911.1|6896.1|4
1736179450000|2025-01-06 16:04:10|6913.8|6898.8|6912.8|6897.8|6914.3|6899.3|6912.8|6897.8|22
1736179460000|2025-01-06 16:04:20|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|6911.8|6896.8|1
1736179470000|2025-01-06 16:04:30|6911.5|6896.5|6910.8|6895.8|6911.5|6896.5|6910.8|6895.8|0
1736179500000|2025-01-06 16:05:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736179510000|2025-01-06 16:05:10|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|2
1736179520000|2025-01-06 16:05:20|6909.1|6894.1|6907.8|6892.8|6909.1|6894.1|6907.8|6892.8|3
1736179530000|2025-01-06 16:05:30|||||||||1
1736179540000|2025-01-06 16:05:40|6906.4|6891.4|6906.1|6891.1|6906.4|6891.4|6905.9|6890.9|7
1736179560000|2025-01-06 16:06:00|6906.4|6891.4|6905.9|6890.9|6906.4|6891.4|6905.9|6890.9|2
1736179570000|2025-01-06 16:06:10|6906.8|6891.8|6907.4|6892.4|6907.4|6892.4|6906.8|6891.8|1
1736179580000|2025-01-06 16:06:20|6907.9|6892.9|6909.6|6894.6|6909.6|6894.6|6907.9|6892.9|6
1736179590000|2025-01-06 16:06:30|6909.1|6894.1|6910.1|6895.1|6910.1|6895.1|6909.1|6894.1|1
1736179600000|2025-01-06 16:06:40|6910.6|6895.6|6911.1|6896.1|6911.1|6896.1|6910.6|6895.6|1
1736179620000|2025-01-06 16:07:00|6911.6|6896.6|6913.5|6898.5|6914.3|6899.3|6911.6|6896.6|19
1736179630000|2025-01-06 16:07:10|6914|6899|6914.5|6899.5|6914.5|6899.5|6914|6899|1
1736179640000|2025-01-06 16:07:20|6914.8|6899.8|6915.3|6900.3|6915.3|6900.3|6914.8|6899.8|1
1736179650000|2025-01-06 16:07:30|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|1
1736179660000|2025-01-06 16:07:40|6915|6900|6915.3|6900.3|6915.3|6900.3|6914.5|6899.5|4
1736179680000|2025-01-06 16:08:00|6915.8|6900.8|6917.5|6902.5|6917.5|6902.5|6915.8|6900.8|4
1736179700000|2025-01-06 16:08:20|||||||||1
1736179730000|2025-01-06 16:08:50|||||||||1
1736179740000|2025-01-06 16:09:00|||||||||1
1736179750000|2025-01-06 16:09:10|||||||||2
1736179770000|2025-01-06 16:09:30|6917|6902|6916.8|6901.8|6917|6902|6916.3|6901.3|6
1736179780000|2025-01-06 16:09:40|6917.6|6902.6|6919.3|6904.3|6919.8|6904.8|6917.6|6902.6|6
1736179790000|2025-01-06 16:09:50|6917.8|6902.8|6915.8|6900.8|6917.8|6902.8|6915.8|6900.8|4
1736179810000|2025-01-06 16:10:10|6916.3|6901.3|6916.6|6901.6|6916.6|6901.6|6916.3|6901.3|1
1736179830000|2025-01-06 16:10:30|6916.3|6901.3|6916.6|6901.6|6916.6|6901.6|6916.3|6901.3|3
1736179840000|2025-01-06 16:10:40|||||||||1
1736179860000|2025-01-06 16:11:00|6916.3|6901.3|6918.8|6903.8|6918.8|6903.8|6916.3|6901.3|4
1736179870000|2025-01-06 16:11:10|6918.6|6903.6|6918.6|6903.6|6918.6|6903.6|6918.3|6903.3|4
1736179880000|2025-01-06 16:11:20|6918.3|6903.3|6917.6|6902.6|6918.3|6903.3|6917.3|6902.3|4
1736179890000|2025-01-06 16:11:30|6917.3|6902.3|6917.6|6902.6|6918.8|6903.8|6917.3|6902.3|6
1736179930000|2025-01-06 16:12:10|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1736179950000|2025-01-06 16:12:30|6917.6|6902.6|6917.3|6902.3|6917.6|6902.6|6917.3|6902.3|2
1736179970000|2025-01-06 16:12:50|6915.3|6900.3|6917.6|6902.6|6917.6|6902.6|6915.3|6900.3|18
1736179980000|2025-01-06 16:13:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.6|6902.6|8
1736180010000|2025-01-06 16:13:30|6921.3|6906.3|6921.8|6906.8|6923.3|6908.3|6921.3|6906.3|39
1736180020000|2025-01-06 16:13:40|6921.6|6906.6|6922.8|6907.8|6922.8|6907.8|6921.6|6906.6|3
1736180030000|2025-01-06 16:13:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|4
1736180040000|2025-01-06 16:14:00|||||||||2
1736180050000|2025-01-06 16:14:10|6925.3|6910.3|6928.3|6913.3|6928.3|6913.3|6925.3|6910.3|6
1736180060000|2025-01-06 16:14:20|6927.6|6912.6|6926.8|6911.8|6928.3|6913.3|6926.6|6911.6|13
1736180070000|2025-01-06 16:14:30|6926.9|6911.9|6928.3|6913.3|6928.3|6913.3|6925.8|6910.8|10
1736180080000|2025-01-06 16:14:40|6927.8|6912.8|6927.3|6912.3|6927.8|6912.8|6927.3|6912.3|11
1736180090000|2025-01-06 16:14:50|6929.6|6914.6|6929.3|6914.3|6929.6|6914.6|6928.1|6913.1|18
1736180100000|2025-01-06 16:15:00|6929.8|6914.8|6926.8|6911.8|6929.8|6914.8|6926.8|6911.8|6
1736180110000|2025-01-06 16:15:10|6926.3|6911.3|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|6
1736180120000|2025-01-06 16:15:20|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1736180130000|2025-01-06 16:15:30|6925.1|6910.1|6925.8|6910.8|6925.8|6910.8|6925.1|6910.1|4
1736180140000|2025-01-06 16:15:40|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|10
1736180150000|2025-01-06 16:15:50|6924.6|6909.6|6924.6|6909.6|6925.1|6910.1|6924.1|6909.1|2
1736180160000|2025-01-06 16:16:00|6923.8|6908.8|6925.8|6910.8|6925.8|6910.8|6922.8|6907.8|1
1736180180000|2025-01-06 16:16:20|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736180190000|2025-01-06 16:16:30|6925.8|6910.8|6925.8|6910.8|6926.3|6911.3|6925.8|6910.8|6
1736180200000|2025-01-06 16:16:40|6926.3|6911.3|6927|6912|6927|6912|6926.3|6911.3|4
1736180220000|2025-01-06 16:17:00|6927.6|6912.6|6928.6|6913.6|6928.6|6913.6|6927.6|6912.6|2
1736180230000|2025-01-06 16:17:10|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|2
1736180240000|2025-01-06 16:17:20|6930.3|6915.3|6930.6|6915.6|6930.6|6915.6|6930.3|6915.3|5
1736180250000|2025-01-06 16:17:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|13
1736180260000|2025-01-06 16:17:40|6926.8|6911.8|6925.1|6910.1|6926.8|6911.8|6925.1|6910.1|7
1736180270000|2025-01-06 16:17:50|6925.6|6910.6|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|3
1736180280000|2025-01-06 16:18:00|6928.1|6913.1|6928.8|6913.8|6928.8|6913.8|6928.1|6913.1|7
1736180290000|2025-01-06 16:18:10|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|1
1736180300000|2025-01-06 16:18:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|3
1736180310000|2025-01-06 16:18:30|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1736180330000|2025-01-06 16:18:50|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|3
1736180340000|2025-01-06 16:19:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|5
1736180350000|2025-01-06 16:19:10|6932.3|6917.3|6932.3|6917.3|6933.3|6918.3|6932.3|6917.3|21
1736180360000|2025-01-06 16:19:20|6931.8|6916.8|6931.8|6916.8|6932.3|6917.3|6931.3|6916.3|9
1736180370000|2025-01-06 16:19:30|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736180380000|2025-01-06 16:19:40|6932.1|6917.1|6931.6|6916.6|6932.3|6917.3|6931.3|6916.3|7
1736180400000|2025-01-06 16:20:00|6931.8|6916.8|6931.8|6916.8|6932.1|6917.1|6931.8|6916.8|6
1736180410000|2025-01-06 16:20:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736180420000|2025-01-06 16:20:20|||||||||2
1736180430000|2025-01-06 16:20:30|6930.6|6915.6|6930.3|6915.3|6930.6|6915.6|6930.3|6915.3|5
1736180440000|2025-01-06 16:20:40|6930.1|6915.1|6929.1|6914.1|6930.1|6915.1|6929.1|6914.1|3
1736180450000|2025-01-06 16:20:50|6929.8|6914.8|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|5
1736180460000|2025-01-06 16:21:00|6930.6|6915.6|6928.8|6913.8|6930.6|6915.6|6928.3|6913.3|6
1736180470000|2025-01-06 16:21:10|6928|6913|6928.8|6913.8|6928.8|6913.8|6927.1|6912.1|18
1736180480000|2025-01-06 16:21:20|6929.1|6914.1|6929.8|6914.8|6929.8|6914.8|6929.1|6914.1|2
1736180490000|2025-01-06 16:21:30|6930.1|6915.1|6930.3|6915.3|6930.3|6915.3|6930.1|6915.1|1
1736180500000|2025-01-06 16:21:40|6930.6|6915.6|6930.1|6915.1|6930.6|6915.6|6930.1|6915.1|1
1736180510000|2025-01-06 16:21:50|6930.3|6915.3|6930.6|6915.6|6930.6|6915.6|6930.3|6915.3|1
1736180520000|2025-01-06 16:22:00|6930.8|6915.8|6931.6|6916.6|6931.6|6916.6|6930.8|6915.8|2
1736180530000|2025-01-06 16:22:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|2
1736180540000|2025-01-06 16:22:20|||||||||1
1736180570000|2025-01-06 16:22:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|3
1736180590000|2025-01-06 16:23:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|1
1736180610000|2025-01-06 16:23:30|6929.3|6914.3|6929.6|6914.6|6929.6|6914.6|6927.3|6912.3|2
1736180620000|2025-01-06 16:23:40|6929.8|6914.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|2
1736180630000|2025-01-06 16:23:50|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6
1736180640000|2025-01-06 16:24:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|3
1736180650000|2025-01-06 16:24:10|6930.8|6915.8|6932.3|6917.3|6932.3|6917.3|6930.8|6915.8|2
1736180660000|2025-01-06 16:24:20|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|4
1736180670000|2025-01-06 16:24:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1736180690000|2025-01-06 16:24:50|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1736180700000|2025-01-06 16:25:00|6930.6|6915.6|6930.3|6915.3|6930.6|6915.6|6929.3|6914.3|4
1736180710000|2025-01-06 16:25:10|6930.1|6915.1|6925.8|6910.8|6930.3|6915.3|6925.8|6910.8|8
1736180720000|2025-01-06 16:25:20|6924.8|6909.8|6923.8|6908.8|6924.8|6909.8|6923.8|6908.8|4
1736180730000|2025-01-06 16:25:30|6924.1|6909.1|6925.8|6910.8|6927.3|6912.3|6924.1|6909.1|66
1736180740000|2025-01-06 16:25:40|6926.3|6911.3|6927.6|6912.6|6928.1|6913.1|6926.1|6911.1|5
1736180750000|2025-01-06 16:25:50|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1736180760000|2025-01-06 16:26:00|6928.3|6913.3|6929.1|6914.1|6929.6|6914.6|6928.3|6913.3|3
1736180770000|2025-01-06 16:26:10|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|1
1736180820000|2025-01-06 16:27:00|6928.8|6913.8|6929.6|6914.6|6929.6|6914.6|6928.8|6913.8|4
1736180850000|2025-01-06 16:27:30|||||||||1
1736180860000|2025-01-06 16:27:40|||||||||3
1736180880000|2025-01-06 16:28:00|||||||||1
1736180900000|2025-01-06 16:28:20|6930.1|6915.1|6930.8|6915.8|6930.8|6915.8|6930.1|6915.1|3
1736180910000|2025-01-06 16:28:30|||||||||1
1736180920000|2025-01-06 16:28:40|||||||||1
1736180930000|2025-01-06 16:28:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|9
1736180940000|2025-01-06 16:29:00|6930.8|6915.8|6929.8|6914.8|6930.8|6915.8|6929.8|6914.8|2
1736180960000|2025-01-06 16:29:20|6929.6|6914.6|6930.8|6915.8|6930.8|6915.8|6929.6|6914.6|16
1736180980000|2025-01-06 16:29:40|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|1
1736180990000|2025-01-06 16:29:50|6931.3|6916.3|6930.8|6915.8|6931.3|6916.3|6930.8|6915.8|3
1736181000000|2025-01-06 16:30:00|6930.6|6915.6|6930.8|6915.8|6930.8|6915.8|6930.6|6915.6|4
1736181010000|2025-01-06 16:30:10|6930.6|6915.6|6931.1|6916.1|6932.3|6917.3|6930.6|6915.6|6
1736181020000|2025-01-06 16:30:20|6930.8|6915.8|6934.6|6919.6|6935.6|6920.6|6930.8|6915.8|15
1736181030000|2025-01-06 16:30:30|6934.8|6919.8|6933.8|6918.8|6935.3|6920.3|6933.8|6918.8|9
1736181060000|2025-01-06 16:31:00|6934.5|6919.5|6933.6|6918.6|6934.6|6919.6|6933.6|6918.6|25
1736181070000|2025-01-06 16:31:10|6933.8|6918.8|6934.1|6919.1|6934.1|6919.1|6933.6|6918.6|1
1736181080000|2025-01-06 16:31:20|||||||||3
1736181090000|2025-01-06 16:31:30|6933.8|6918.8|6932.6|6917.6|6934.1|6919.1|6932.3|6917.3|9
1736181100000|2025-01-06 16:31:40|6933.1|6918.1|6934.1|6919.1|6934.3|6919.3|6933.1|6918.1|1
1736181110000|2025-01-06 16:31:50|6934.3|6919.3|6934.6|6919.6|6934.6|6919.6|6934.3|6919.3|2
1736181120000|2025-01-06 16:32:00|6934.8|6919.8|6934.8|6919.8|6935.1|6920.1|6934.8|6919.8|1
1736181140000|2025-01-06 16:32:20|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|5
1736181160000|2025-01-06 16:32:40|||||||||1
1736181170000|2025-01-06 16:32:50|||||||||3
1736181180000|2025-01-06 16:33:00|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|4
1736181190000|2025-01-06 16:33:10|||||||||1
1736181200000|2025-01-06 16:33:20|||||||||2
1736181210000|2025-01-06 16:33:30|6935.6|6920.6|6935.3|6920.3|6935.6|6920.6|6934.8|6919.8|14
1736181220000|2025-01-06 16:33:40|6935.1|6920.1|6934.3|6919.3|6935.1|6920.1|6934.3|6919.3|6
1736181230000|2025-01-06 16:33:50|6934.8|6919.8|6934.3|6919.3|6934.8|6919.8|6934.3|6919.3|2
1736181240000|2025-01-06 16:34:00|6933.7|6918.7|6932.3|6917.3|6933.7|6918.7|6932.3|6917.3|36
1736181250000|2025-01-06 16:34:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.1|6918.1|4
1736181260000|2025-01-06 16:34:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736181270000|2025-01-06 16:34:30|6932.8|6917.8|6933.3|6918.3|6933.3|6918.3|6932.8|6917.8|0
1736181280000|2025-01-06 16:34:40|6933.6|6918.6|6933.8|6918.8|6933.8|6918.8|6933.6|6918.6|2
1736181290000|2025-01-06 16:34:50|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6934.1|6919.1|1
1736181300000|2025-01-06 16:35:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|2
1736181310000|2025-01-06 16:35:10|6933.8|6918.8|6933.6|6918.6|6934.1|6919.1|6933.3|6918.3|9
1736181330000|2025-01-06 16:35:30|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1736181340000|2025-01-06 16:35:40|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|4
1736181350000|2025-01-06 16:35:50|6933.3|6918.3|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|2
1736181360000|2025-01-06 16:36:00|6933.8|6918.8|6933.6|6918.6|6934.6|6919.6|6933.3|6918.3|7
1736181370000|2025-01-06 16:36:10|6933.8|6918.8|6933.9|6918.9|6934.1|6919.1|6933.1|6918.1|7
1736181400000|2025-01-06 16:36:40|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6933.1|6918.1|2
1736181410000|2025-01-06 16:36:50|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|2
1736181420000|2025-01-06 16:37:00|||||||||2
1736181450000|2025-01-06 16:37:30|6933.4|6918.4|6933.6|6918.6|6933.6|6918.6|6933.4|6918.4|0
1736181470000|2025-01-06 16:37:50|6934.2|6919.2|6935.9|6920.9|6936.1|6921.1|6934.2|6919.2|14
1736181480000|2025-01-06 16:38:00|6935.6|6920.6|6936.3|6921.3|6936.3|6921.3|6935.6|6920.6|21
1736181490000|2025-01-06 16:38:10|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|1
1736181500000|2025-01-06 16:38:20|6935.6|6920.6|6936.3|6921.3|6936.3|6921.3|6935.6|6920.6|4
1736181520000|2025-01-06 16:38:40|6936.1|6921.1|6935.8|6920.8|6936.1|6921.1|6935.8|6920.8|2
1736181530000|2025-01-06 16:38:50|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|1
1736181540000|2025-01-06 16:39:00|6936.3|6921.3|6934.6|6919.6|6936.3|6921.3|6934.3|6919.3|4
1736181550000|2025-01-06 16:39:10|6934.8|6919.8|6935.3|6920.3|6935.3|6920.3|6934.8|6919.8|0
1736181560000|2025-01-06 16:39:20|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|6935.8|6920.8|2
1736181570000|2025-01-06 16:39:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|2
1736181580000|2025-01-06 16:39:40|||||||||1
1736181600000|2025-01-06 16:40:00|6936.9|6921.9|6937.3|6922.3|6937.3|6922.3|6936.9|6921.9|2
1736181610000|2025-01-06 16:40:10|6936.8|6921.8|6937.3|6922.3|6937.3|6922.3|6936.8|6921.8|2
1736181620000|2025-01-06 16:40:20|||||||||1
1736181640000|2025-01-06 16:40:40|||||||||1
1736181650000|2025-01-06 16:40:50|6942.6|6927.6|6941.1|6926.1|6942.6|6927.6|6941|6926|44
1736181660000|2025-01-06 16:41:00|6940.3|6925.3|6939.3|6924.3|6941.3|6926.3|6939.3|6924.3|10
1736181670000|2025-01-06 16:41:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|3
1736181690000|2025-01-06 16:41:30|6938.3|6923.3|6938.6|6923.6|6938.6|6923.6|6938.3|6923.3|7
1736181700000|2025-01-06 16:41:40|6938.8|6923.8|6939.3|6924.3|6939.3|6924.3|6938.8|6923.8|1
1736181720000|2025-01-06 16:42:00|6939.1|6924.1|6937.4|6922.4|6939.1|6924.1|6936.8|6921.8|5
1736181730000|2025-01-06 16:42:10|6937.1|6922.1|6936.9|6921.9|6937.4|6922.4|6936.9|6921.9|1
1736181750000|2025-01-06 16:42:30|6936.4|6921.4|6933.6|6918.6|6936.4|6921.4|6933.6|6918.6|1
1736181760000|2025-01-06 16:42:40|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.6|6918.6|0
1736181770000|2025-01-06 16:42:50|6933|6918|6934.9|6919.9|6934.9|6919.9|6932.1|6917.1|10
1736181780000|2025-01-06 16:43:00|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|2
1736181790000|2025-01-06 16:43:10|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.4|6919.4|1
1736181800000|2025-01-06 16:43:20|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.9|6919.9|2
1736181830000|2025-01-06 16:43:50|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|1
1736181840000|2025-01-06 16:44:00|6936.1|6921.1|6937.4|6922.4|6937.4|6922.4|6936.1|6921.1|0
1736181860000|2025-01-06 16:44:20|6938.4|6923.4|6938.6|6923.6|6938.6|6923.6|6938.4|6923.4|2
1736181870000|2025-01-06 16:44:30|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|1
1736181880000|2025-01-06 16:44:40|6938.6|6923.6|6938.4|6923.4|6938.6|6923.6|6938.4|6923.4|1
1736181890000|2025-01-06 16:44:50|||||||||1
1736181900000|2025-01-06 16:45:00|6937.4|6922.4|6937.4|6922.4|6937.6|6922.6|6937.4|6922.4|7
1736181910000|2025-01-06 16:45:10|6937.9|6922.9|6938.6|6923.6|6938.6|6923.6|6937.9|6922.9|9
1736181920000|2025-01-06 16:45:20|6939.1|6924.1|6938.4|6923.4|6939.1|6924.1|6938.4|6923.4|1
1736181930000|2025-01-06 16:45:30|6938.9|6923.9|6939.6|6924.6|6939.6|6924.6|6938.9|6923.9|0
1736181940000|2025-01-06 16:45:40|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1736181950000|2025-01-06 16:45:50|||||||||3
1736181960000|2025-01-06 16:46:00|6940.6|6925.6|6938.9|6923.9|6940.6|6925.6|6938.9|6923.9|4
1736181970000|2025-01-06 16:46:10|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|6939.4|6924.4|0
1736181980000|2025-01-06 16:46:20|||||||||1
1736181990000|2025-01-06 16:46:30|||||||||1
1736182000000|2025-01-06 16:46:40|||||||||1
1736182030000|2025-01-06 16:47:10|||||||||1
1736182040000|2025-01-06 16:47:20|6940.6|6925.6|6941|6926|6941.1|6926.1|6940.6|6925.6|9
1736182050000|2025-01-06 16:47:30|6940.1|6925.1|6938.3|6923.3|6940.1|6925.1|6937.3|6922.3|16
1736182060000|2025-01-06 16:47:40|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6936.6|6921.6|4
1736182070000|2025-01-06 16:47:50|6936.8|6921.8|6934.8|6919.8|6937.1|6922.1|6934.8|6919.8|14
1736182080000|2025-01-06 16:48:00|6935.8|6920.8|6932.5|6917.5|6935.8|6920.8|6932.5|6917.5|14
1736182090000|2025-01-06 16:48:10|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1736182100000|2025-01-06 16:48:20|6934|6919|6931.5|6916.5|6935.3|6920.3|6931|6916|17
1736182110000|2025-01-06 16:48:30|6932|6917|6933|6918|6933|6918|6932|6917|0
1736182120000|2025-01-06 16:48:40|6932.8|6917.8|6929|6914|6932.8|6917.8|6928.3|6913.3|5
1736182130000|2025-01-06 16:48:50|6929.3|6914.3|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|1
1736182140000|2025-01-06 16:49:00|6930|6915|6930|6915|6930|6915|6929.3|6914.3|4
1736182150000|2025-01-06 16:49:10|6930.5|6915.5|6929.5|6914.5|6930.5|6915.5|6929.3|6914.3|3
1736182170000|2025-01-06 16:49:30|6928.9|6913.9|6925|6910|6928.9|6913.9|6925|6910|15
1736182180000|2025-01-06 16:49:40|6924.8|6909.8|6925|6910|6925.5|6910.5|6924.8|6909.8|5
1736182190000|2025-01-06 16:49:50|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1736182210000|2025-01-06 16:50:10|6925.8|6910.8|6925.8|6910.8|6925.8|6910.8|6925.5|6910.5|3
1736182220000|2025-01-06 16:50:20|6924.8|6909.8|6924.8|6909.8|6925.3|6910.3|6924.5|6909.5|8
1736182230000|2025-01-06 16:50:30|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|5
1736182250000|2025-01-06 16:50:50|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|0
1736182260000|2025-01-06 16:51:00|||||||||1
1736182270000|2025-01-06 16:51:10|6925.1|6910.1|6928.5|6913.5|6928.8|6913.8|6925.1|6910.1|13
1736182290000|2025-01-06 16:51:30|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1736182300000|2025-01-06 16:51:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929|6914|1
1736182310000|2025-01-06 16:51:50|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1736182320000|2025-01-06 16:52:00|6930.5|6915.5|6929.3|6914.3|6930.5|6915.5|6929.3|6914.3|8
1736182330000|2025-01-06 16:52:10|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|1
1736182350000|2025-01-06 16:52:30|6929.5|6914.5|6929|6914|6929.5|6914.5|6929|6914|6
1736182360000|2025-01-06 16:52:40|6929.5|6914.5|6928.8|6913.8|6929.5|6914.5|6928.8|6913.8|0
1736182370000|2025-01-06 16:52:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|0
1736182380000|2025-01-06 16:53:00|6926.8|6911.8|6927.8|6912.8|6928.3|6913.3|6926.8|6911.8|13
1736182390000|2025-01-06 16:53:10|6928|6913|6928|6913|6928|6913|6928|6913|4
1736182400000|2025-01-06 16:53:20|6927.6|6912.6|6926|6911|6927.6|6912.6|6926|6911|4
1736182410000|2025-01-06 16:53:30|6925.6|6910.6|6925|6910|6925.6|6910.6|6924.3|6909.3|2
1736182430000|2025-01-06 16:53:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182440000|2025-01-06 16:54:00|6926|6911|6927|6912|6927|6912|6926|6911|0
1736182460000|2025-01-06 16:54:20|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|2
1736182470000|2025-01-06 16:54:30|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|7
1736182480000|2025-01-06 16:54:40|6926|6911|6926.5|6911.5|6926.8|6911.8|6926|6911|3
1736182500000|2025-01-06 16:55:00|6926|6911|6926|6911|6926|6911|6926|6911|1
1736182530000|2025-01-06 16:55:30|||||||||1
1736182560000|2025-01-06 16:56:00|6926.3|6911.3|6922.3|6907.3|6926.3|6911.3|6922.1|6907.1|7
1736182570000|2025-01-06 16:56:10|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|1
1736182600000|2025-01-06 16:56:40|6922|6907|6922|6907|6922.5|6907.5|6922|6907|2
1736182610000|2025-01-06 16:56:50|||||||||1
1736182620000|2025-01-06 16:57:00|6922.3|6907.3|6922.5|6907.5|6922.5|6907.5|6922.3|6907.3|1
1736182640000|2025-01-06 16:57:20|6923.8|6908.8|6924.8|6909.8|6925|6910|6923.8|6908.8|9
1736182650000|2025-01-06 16:57:30|6925|6910|6924.8|6909.8|6925|6910|6924.8|6909.8|1
1736182660000|2025-01-06 16:57:40|6925|6910|6925|6910|6925|6910|6925|6910|2
1736182670000|2025-01-06 16:57:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6
1736182690000|2025-01-06 16:58:10|6925|6910|6925|6910|6925|6910|6925|6910|2
1736182700000|2025-01-06 16:58:20|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182720000|2025-01-06 16:58:40|6925|6910|6925|6910|6925.3|6910.3|6925|6910|3
1736182730000|2025-01-06 16:58:50|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|0
1736182740000|2025-01-06 16:59:00|6925.8|6910.8|6928.8|6913.8|6929.5|6914.5|6925.8|6910.8|25
1736182750000|2025-01-06 16:59:10|6928.5|6913.5|6926.3|6911.3|6928.5|6913.5|6926.3|6911.3|4
1736182760000|2025-01-06 16:59:20|6926.8|6911.8|6926|6911|6926.8|6911.8|6926|6911|2
1736182780000|2025-01-06 16:59:40|6926.3|6911.3|6926.8|6911.8|6926.8|6911.8|6926.3|6911.3|5
1736182790000|2025-01-06 16:59:50|6924.3|6909.3|6924|6909|6924.3|6909.3|6924|6909|9
1736182800000|2025-01-06 17:00:00|6925|6910|6924|6909|6925|6910|6923.8|6908.8|4
1736182810000|2025-01-06 17:00:10|6923.8|6908.8|6926|6911|6926|6911|6923.8|6908.8|5
1736182830000|2025-01-06 17:00:30|6926.5|6911.5|6925.8|6910.8|6926.5|6911.5|6925.8|6910.8|2
1736182840000|2025-01-06 17:00:40|6926|6911|6926|6911|6926.5|6911.5|6926|6911|3
1736182850000|2025-01-06 17:00:50|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1736182860000|2025-01-06 17:01:00|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|3
1736182880000|2025-01-06 17:01:20|6928.5|6913.5|6929.5|6914.5|6929.5|6914.5|6928.5|6913.5|2
1736182890000|2025-01-06 17:01:30|||||||||1
1736182910000|2025-01-06 17:01:50|6928|6913|6926.8|6911.8|6928|6913|6926.8|6911.8|19
1736182920000|2025-01-06 17:02:00|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1736182930000|2025-01-06 17:02:10|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6926.3|6911.3|2
1736182960000|2025-01-06 17:02:40|6926.3|6911.3|6926.5|6911.5|6927|6912|6926.3|6911.3|4
1736182970000|2025-01-06 17:02:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6926.3|6911.3|3
1736182980000|2025-01-06 17:03:00|6926.3|6911.3|6923.6|6908.6|6926.3|6911.3|6923.6|6908.6|17
1736182990000|2025-01-06 17:03:10|6922.6|6907.6|6921.3|6906.3|6922.6|6907.6|6921.1|6906.1|2
1736183000000|2025-01-06 17:03:20|6921.5|6906.5|6921.8|6906.8|6921.8|6906.8|6921.5|6906.5|0
1736183010000|2025-01-06 17:03:30|6922|6907|6922|6907|6922|6907|6922|6907|3
1736183020000|2025-01-06 17:03:40|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|6921.8|6906.8|0
1736183030000|2025-01-06 17:03:50|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6
1736183040000|2025-01-06 17:04:00|6919.8|6904.8|6917.8|6902.8|6919.8|6904.8|6917.8|6902.8|5
1736183050000|2025-01-06 17:04:10|6918|6903|6918|6903|6918.5|6903.5|6918|6903|2
1736183070000|2025-01-06 17:04:30|6917.2|6902.2|6915.3|6900.3|6917.2|6902.2|6915.3|6900.3|3
1736183080000|2025-01-06 17:04:40|6915.5|6900.5|6915.3|6900.3|6915.8|6900.8|6915.3|6900.3|1
1736183100000|2025-01-06 17:05:00|6915|6900|6914.8|6899.8|6915.5|6900.5|6914.8|6899.8|0
1736183110000|2025-01-06 17:05:10|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1736183120000|2025-01-06 17:05:20|6915.9|6900.9|6918.1|6903.1|6918.1|6903.1|6915.9|6900.9|10
1736183160000|2025-01-06 17:06:00|6918.3|6903.3|6918.3|6903.3|6919.1|6904.1|6918.3|6903.3|7
1736183170000|2025-01-06 17:06:10|6916.9|6901.9|6917.9|6902.9|6917.9|6902.9|6916.4|6901.4|13
1736183180000|2025-01-06 17:06:20|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1736183190000|2025-01-06 17:06:30|6917.4|6902.4|6917.6|6902.6|6917.6|6902.6|6917.4|6902.4|0
1736183220000|2025-01-06 17:07:00|6918.1|6903.1|6916.6|6901.6|6918.3|6903.3|6916.6|6901.6|14
1736183280000|2025-01-06 17:08:00|6916.8|6901.8|6917.4|6902.4|6917.4|6902.4|6916.8|6901.8|5
1736183290000|2025-01-06 17:08:10|6918.1|6903.1|6919.1|6904.1|6919.1|6904.1|6918.1|6903.1|11
1736183300000|2025-01-06 17:08:20|6919.9|6904.9|6921.1|6906.1|6921.1|6906.1|6919.9|6904.9|7
1736183320000|2025-01-06 17:08:40|6921.6|6906.6|6921.1|6906.1|6921.6|6906.6|6921.1|6906.1|3
1736183350000|2025-01-06 17:09:10|6919.6|6904.6|6919.3|6904.3|6920.3|6905.3|6919.3|6904.3|6
1736183360000|2025-01-06 17:09:20|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|6918.8|6903.8|0
1736183380000|2025-01-06 17:09:40|6919.1|6904.1|6920.3|6905.3|6920.3|6905.3|6918.6|6903.6|5
1736183400000|2025-01-06 17:10:00|||||||||2
1736183460000|2025-01-06 17:11:00|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|6921.1|6906.1|3
1736183490000|2025-01-06 17:11:30|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|2
1736183520000|2025-01-06 17:12:00|6921.1|6906.1|6919.8|6904.8|6921.1|6906.1|6919.8|6904.8|4
1736183530000|2025-01-06 17:12:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1736183560000|2025-01-06 17:12:40|6920.3|6905.3|6921.6|6906.6|6921.6|6906.6|6920.3|6905.3|4
1736183570000|2025-01-06 17:12:50|6924.8|6909.8|6922.6|6907.6|6925.3|6910.3|6922.6|6907.6|4
1736183580000|2025-01-06 17:13:00|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1736183630000|2025-01-06 17:13:50|6923.8|6908.8|6923.3|6908.3|6923.8|6908.8|6923.3|6908.3|2
1736183640000|2025-01-06 17:14:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1736183650000|2025-01-06 17:14:10|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|0
1736183680000|2025-01-06 17:14:40|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|1
1736183690000|2025-01-06 17:14:50|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|6923.3|6908.3|1
1736183700000|2025-01-06 17:15:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|0
1736183720000|2025-01-06 17:15:20|6922.5|6907.5|6922.1|6907.1|6922.5|6907.5|6922.1|6907.1|7
1736183730000|2025-01-06 17:15:30|6922.3|6907.3|6922.8|6907.8|6922.8|6907.8|6922.3|6907.3|0
1736183760000|2025-01-06 17:16:00|||||||||1
1736183770000|2025-01-06 17:16:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|4
1736183780000|2025-01-06 17:16:20|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|6922.6|6907.6|1
1736183790000|2025-01-06 17:16:30|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|0
1736183830000|2025-01-06 17:17:10|6922.1|6907.1|6922.3|6907.3|6922.3|6907.3|6922.1|6907.1|1
1736183860000|2025-01-06 17:17:40|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|6922.8|6907.8|2
1736183870000|2025-01-06 17:17:50|6922.3|6907.3|6921.8|6906.8|6922.3|6907.3|6921.8|6906.8|2
1736183880000|2025-01-06 17:18:00|6921.1|6906.1|6921.8|6906.8|6921.8|6906.8|6921.1|6906.1|2
1736183890000|2025-01-06 17:18:10|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|6922.3|6907.3|7
1736183910000|2025-01-06 17:18:30|6922.6|6907.6|6924.1|6909.1|6924.1|6909.1|6922.6|6907.6|2
1736183920000|2025-01-06 17:18:40|||||||||2
1736183940000|2025-01-06 17:19:00|6924.8|6909.8|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|2
1736183970000|2025-01-06 17:19:30|6923.8|6908.8|6924.8|6909.8|6924.8|6909.8|6923.8|6908.8|1
1736184000000|2025-01-06 17:20:00|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|2
1736184010000|2025-01-06 17:20:10|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|6925.1|6910.1|2
1736184020000|2025-01-06 17:20:20|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1736184030000|2025-01-06 17:20:30|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736184050000|2025-01-06 17:20:50|6925.3|6910.3|6924.8|6909.8|6925.3|6910.3|6924.8|6909.8|5
1736184060000|2025-01-06 17:21:00|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|1
1736184080000|2025-01-06 17:21:20|6925.1|6910.1|6925.6|6910.6|6925.6|6910.6|6925.1|6910.1|7
1736184090000|2025-01-06 17:21:30|||||||||1
1736184100000|2025-01-06 17:21:40|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6
1736184110000|2025-01-06 17:21:50|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|6924.3|6909.3|3
1736184120000|2025-01-06 17:22:00|6924.6|6909.6|6925.1|6910.1|6925.1|6910.1|6924.6|6909.6|1
1736184130000|2025-01-06 17:22:10|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|0
1736184140000|2025-01-06 17:22:20|||||||||1
1736184190000|2025-01-06 17:23:10|6927.6|6912.6|6927.8|6912.8|6928.1|6913.1|6927.6|6912.6|4
1736184200000|2025-01-06 17:23:20|6927.3|6912.3|6928.5|6913.5|6928.5|6913.5|6925.8|6910.8|20
1736184210000|2025-01-06 17:23:30|||||||||2
1736184230000|2025-01-06 17:23:50|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|6928.3|6913.3|1
1736184240000|2025-01-06 17:24:00|6927.3|6912.3|6927.5|6912.5|6927.5|6912.5|6927.3|6912.3|1
1736184250000|2025-01-06 17:24:10|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6926.8|6911.8|5
1736184260000|2025-01-06 17:24:20|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1736184270000|2025-01-06 17:24:30|6927|6912|6926.8|6911.8|6927|6912|6926.8|6911.8|1
1736184280000|2025-01-06 17:24:40|6927.3|6912.3|6927.1|6912.1|6927.3|6912.3|6927.1|6912.1|1
1736184300000|2025-01-06 17:25:00|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|22
1736184310000|2025-01-06 17:25:10|6926.1|6911.1|6926.3|6911.3|6926.3|6911.3|6926.1|6911.1|0
1736184320000|2025-01-06 17:25:20|6926.8|6911.8|6926.5|6911.5|6926.8|6911.8|6926.5|6911.5|2
1736184340000|2025-01-06 17:25:40|6927|6912|6927|6912|6927|6912|6927|6912|3
1736184350000|2025-01-06 17:25:50|||||||||1
1736184370000|2025-01-06 17:26:10|6924.8|6909.8|6925.1|6910.1|6925.1|6910.1|6924.8|6909.8|3
1736184390000|2025-01-06 17:26:30|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|3
1736184400000|2025-01-06 17:26:40|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|6925.5|6910.5|1
1736184420000|2025-01-06 17:27:00|6925.3|6910.3|6925.5|6910.5|6925.5|6910.5|6925.3|6910.3|3
1736184430000|2025-01-06 17:27:10|6926|6911|6926.5|6911.5|6926.5|6911.5|6926|6911|10
1736184440000|2025-01-06 17:27:20|6927|6912|6926.5|6911.5|6927|6912|6926|6911|6
1736184460000|2025-01-06 17:27:40|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|2
1736184470000|2025-01-06 17:27:50|6927|6912|6927|6912|6927|6912|6927|6912|3
1736184480000|2025-01-06 17:28:00|||||||||1
1736184490000|2025-01-06 17:28:10|6926.7|6911.7|6927|6912|6927|6912|6926.5|6911.5|1
1736184500000|2025-01-06 17:28:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|2
1736184520000|2025-01-06 17:28:40|||||||||1
1736184530000|2025-01-06 17:28:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|4
1736184540000|2025-01-06 17:29:00|6926|6911|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|2
1736184590000|2025-01-06 17:29:50|6927|6912|6926.5|6911.5|6927|6912|6926.5|6911.5|2
1736184600000|2025-01-06 17:30:00|6926.8|6911.8|6926.5|6911.5|6926.8|6911.8|6926.5|6911.5|1
1736184630000|2025-01-06 17:30:30|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1736184640000|2025-01-06 17:30:40|6927|6912|6927|6912|6927|6912|6927|6912|1
1736184650000|2025-01-06 17:30:50|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|5
1736184660000|2025-01-06 17:31:00|||||||||1
1736184670000|2025-01-06 17:31:10|6924.8|6909.8|6927|6912|6927|6912|6924.5|6909.5|14
1736184680000|2025-01-06 17:31:20|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|1
1736184690000|2025-01-06 17:31:30|6927|6912|6926.3|6911.3|6927|6912|6926.3|6911.3|1
1736184700000|2025-01-06 17:31:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736184710000|2025-01-06 17:31:50|6926.3|6911.3|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|7
1736184720000|2025-01-06 17:32:00|||||||||2
1736184750000|2025-01-06 17:32:30|6928.8|6913.8|6927.8|6912.8|6928.8|6913.8|6927.8|6912.8|23
1736184760000|2025-01-06 17:32:40|6927.5|6912.5|6928|6913|6928|6913|6927.3|6912.3|5
1736184770000|2025-01-06 17:32:50|||||||||1
1736184780000|2025-01-06 17:33:00|6928.3|6913.3|6929.8|6914.8|6929.8|6914.8|6928.3|6913.3|6
1736184790000|2025-01-06 17:33:10|6930|6915|6928.5|6913.5|6930|6915|6928|6913|10
1736184800000|2025-01-06 17:33:20|||||||||1
1736184830000|2025-01-06 17:33:50|6927.5|6912.5|6927.8|6912.8|6927.8|6912.8|6927.5|6912.5|2
1736184840000|2025-01-06 17:34:00|6928|6913|6928|6913|6928|6913|6927.5|6912.5|3
1736184850000|2025-01-06 17:34:10|6928.3|6913.3|6928.5|6913.5|6928.8|6913.8|6928.3|6913.3|1
1736184870000|2025-01-06 17:34:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|7
1736184890000|2025-01-06 17:34:50|6928|6913|6927.5|6912.5|6928|6913|6927.3|6912.3|4
1736184900000|2025-01-06 17:35:00|6927.3|6912.3|6928.3|6913.3|6928.3|6913.3|6927.3|6912.3|2
1736184910000|2025-01-06 17:35:10|||||||||3
1736184930000|2025-01-06 17:35:30|6927.5|6912.5|6927|6912|6927.5|6912.5|6927|6912|9
1736184940000|2025-01-06 17:35:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736184950000|2025-01-06 17:35:50|6926.8|6911.8|6926.3|6911.3|6926.8|6911.8|6926.3|6911.3|1
1736184960000|2025-01-06 17:36:00|6926|6911|6924.5|6909.5|6926|6911|6924|6909|17
1736184980000|2025-01-06 17:36:20|6924.3|6909.3|6923.5|6908.5|6924.3|6909.3|6923.5|6908.5|5
1736184990000|2025-01-06 17:36:30|6924.3|6909.3|6924.1|6909.1|6924.3|6909.3|6924.1|6909.1|11
1736185010000|2025-01-06 17:36:50|6924.3|6909.3|6924.1|6909.1|6924.3|6909.3|6924.1|6909.1|1
1736185020000|2025-01-06 17:37:00|6923.8|6908.8|6922.1|6907.1|6924.1|6909.1|6922.1|6907.1|6
1736185040000|2025-01-06 17:37:20|6921.5|6906.5|6921.1|6906.1|6921.5|6906.5|6921.1|6906.1|10
1736185060000|2025-01-06 17:37:40|6920.9|6905.9|6919.4|6904.4|6920.9|6905.9|6919.4|6904.4|2
1736185070000|2025-01-06 17:37:50|6919.9|6904.9|6920.4|6905.4|6921.1|6906.1|6919.9|6904.9|15
1736185080000|2025-01-06 17:38:00|6919|6904|6918.4|6903.4|6919|6904|6918.1|6903.1|8
1736185090000|2025-01-06 17:38:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6917.9|6902.9|2
1736185110000|2025-01-06 17:38:30|||||||||1
1736185120000|2025-01-06 17:38:40|||||||||1
1736185160000|2025-01-06 17:39:20|6916.9|6901.9|6917.6|6902.6|6917.6|6902.6|6916.6|6901.6|2
1736185170000|2025-01-06 17:39:30|6917.4|6902.4|6917.1|6902.1|6917.4|6902.4|6916.6|6901.6|1
1736185200000|2025-01-06 17:40:00|6917.4|6902.4|6917.9|6902.9|6917.9|6902.9|6917.4|6902.4|0
1736185210000|2025-01-06 17:40:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|2
1736185220000|2025-01-06 17:40:20|6918.3|6903.3|6919.1|6904.1|6919.1|6904.1|6918.3|6903.3|1
1736185230000|2025-01-06 17:40:30|6918.9|6903.9|6919.1|6904.1|6919.1|6904.1|6918.9|6903.9|1
1736185240000|2025-01-06 17:40:40|6917.6|6902.6|6920.1|6905.1|6920.1|6905.1|6917.6|6902.6|6
1736185250000|2025-01-06 17:40:50|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|0
1736185260000|2025-01-06 17:41:00|6920.1|6905.1|6921.1|6906.1|6921.1|6906.1|6920.1|6905.1|6
1736185270000|2025-01-06 17:41:10|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|6921.4|6906.4|1
1736185280000|2025-01-06 17:41:20|6920.1|6905.1|6919.9|6904.9|6920.4|6905.4|6919.9|6904.9|12
1736185310000|2025-01-06 17:41:50|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|0
1736185320000|2025-01-06 17:42:00|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|6919.9|6904.9|1
1736185330000|2025-01-06 17:42:10|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|3
1736185350000|2025-01-06 17:42:30|6920.6|6905.6|6920.8|6905.8|6920.8|6905.8|6920.6|6905.6|5
1736185360000|2025-01-06 17:42:40|6921.1|6906.1|6921.1|6906.1|6921.3|6906.3|6921.1|6906.1|1
1736185380000|2025-01-06 17:43:00|6920.9|6905.9|6921.1|6906.1|6921.1|6906.1|6920.9|6905.9|3
1736185390000|2025-01-06 17:43:10|6920.9|6905.9|6920.4|6905.4|6920.9|6905.9|6920.4|6905.4|3
1736185410000|2025-01-06 17:43:30|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|6920.1|6905.1|2
1736185420000|2025-01-06 17:43:40|6920.4|6905.4|6921.4|6906.4|6921.4|6906.4|6920.4|6905.4|2
1736185430000|2025-01-06 17:43:50|6921.9|6906.9|6921.9|6906.9|6922.1|6907.1|6921.9|6906.9|2
1736185440000|2025-01-06 17:44:00|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|6922.1|6907.1|2
1736185450000|2025-01-06 17:44:10|||||||||1
1736185470000|2025-01-06 17:44:30|6921.9|6906.9|6922.6|6907.6|6922.6|6907.6|6921.9|6906.9|2
1736185480000|2025-01-06 17:44:40|6922.3|6907.3|6922.1|6907.1|6922.3|6907.3|6921.9|6906.9|3
1736185490000|2025-01-06 17:44:50|6923.9|6908.9|6924.9|6909.9|6924.9|6909.9|6923.9|6908.9|6
1736185500000|2025-01-06 17:45:00|6925.6|6910.6|6923.4|6908.4|6925.6|6910.6|6923.4|6908.4|8
1736185510000|2025-01-06 17:45:10|||||||||1
1736185540000|2025-01-06 17:45:40|6924.9|6909.9|6925.3|6910.3|6925.3|6910.3|6924.9|6909.9|2
1736185550000|2025-01-06 17:45:50|6925.8|6910.8|6926.1|6911.1|6926.1|6911.1|6925.8|6910.8|2
1736185560000|2025-01-06 17:46:00|6925.1|6910.1|6927.1|6912.1|6927.1|6912.1|6925.1|6910.1|9
1736185570000|2025-01-06 17:46:10|6926.9|6911.9|6927.1|6912.1|6927.1|6912.1|6926.9|6911.9|2
1736185580000|2025-01-06 17:46:20|||||||||1
1736185600000|2025-01-06 17:46:40|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1736185620000|2025-01-06 17:47:00|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1736185630000|2025-01-06 17:47:10|6928.1|6913.1|6928.8|6913.8|6929.1|6914.1|6928.1|6913.1|3
1736185650000|2025-01-06 17:47:30|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1736185660000|2025-01-06 17:47:40|||||||||2
1736185680000|2025-01-06 17:48:00|6928.9|6913.9|6929.1|6914.1|6929.1|6914.1|6928.9|6913.9|3
1736185690000|2025-01-06 17:48:10|6930.2|6915.2|6931.1|6916.1|6931.1|6916.1|6930.2|6915.2|4
1736185700000|2025-01-06 17:48:20|||||||||3
1736185710000|2025-01-06 17:48:30|||||||||3
1736185720000|2025-01-06 17:48:40|6931.9|6916.9|6932.1|6917.1|6932.6|6917.6|6931.9|6916.9|5
1736185730000|2025-01-06 17:48:50|||||||||1
1736185740000|2025-01-06 17:49:00|6932.3|6917.3|6933.1|6918.1|6933.1|6918.1|6932.3|6917.3|7
1736185750000|2025-01-06 17:49:10|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|7
1736185760000|2025-01-06 17:49:20|6932.1|6917.1|6932.6|6917.6|6932.6|6917.6|6932.1|6917.1|8
1736185770000|2025-01-06 17:49:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|19
1736185780000|2025-01-06 17:49:40|6932.3|6917.3|6932.4|6917.4|6932.6|6917.6|6932.3|6917.3|7
1736185790000|2025-01-06 17:49:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|3
1736185800000|2025-01-06 17:50:00|||||||||2
1736185810000|2025-01-06 17:50:10|6931.5|6916.5|6930.8|6915.8|6931.5|6916.5|6930.4|6915.4|12
1736185820000|2025-01-06 17:50:20|6930.3|6915.3|6929.9|6914.9|6930.8|6915.8|6929.9|6914.9|1
1736185830000|2025-01-06 17:50:30|6929.6|6914.6|6930.6|6915.6|6930.6|6915.6|6929.6|6914.6|5
1736185840000|2025-01-06 17:50:40|6931.1|6916.1|6930.6|6915.6|6931.1|6916.1|6930.6|6915.6|0
1736185860000|2025-01-06 17:51:00|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|4
1736185870000|2025-01-06 17:51:10|6929.6|6914.6|6930.9|6915.9|6930.9|6915.9|6929.6|6914.6|2
1736185880000|2025-01-06 17:51:20|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736185900000|2025-01-06 17:51:40|6931.1|6916.1|6931.9|6916.9|6931.9|6916.9|6930.9|6915.9|4
1736185910000|2025-01-06 17:51:50|6931.3|6916.3|6931.1|6916.1|6931.3|6916.3|6930.6|6915.6|6
1736185920000|2025-01-06 17:52:00|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736185930000|2025-01-06 17:52:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|3
1736185960000|2025-01-06 17:52:40|||||||||2
1736185970000|2025-01-06 17:52:50|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|9
1736185980000|2025-01-06 17:53:00|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|3
1736186000000|2025-01-06 17:53:20|||||||||3
1736186010000|2025-01-06 17:53:30|||||||||1
1736186020000|2025-01-06 17:53:40|||||||||2
1736186030000|2025-01-06 17:53:50|||||||||1
1736186050000|2025-01-06 17:54:10|||||||||2
1736186060000|2025-01-06 17:54:20|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|2
1736186070000|2025-01-06 17:54:30|6932.6|6917.6|6931.1|6916.1|6932.6|6917.6|6931.1|6916.1|13
1736186080000|2025-01-06 17:54:40|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|1
1736186090000|2025-01-06 17:54:50|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|1
1736186100000|2025-01-06 17:55:00|6930.9|6915.9|6930.1|6915.1|6931.1|6916.1|6929.6|6914.6|11
1736186110000|2025-01-06 17:55:10|6930.4|6915.4|6931.4|6916.4|6931.4|6916.4|6930.4|6915.4|1
1736186130000|2025-01-06 17:55:30|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|2
1736186140000|2025-01-06 17:55:40|6931.4|6916.4|6931.6|6916.6|6931.6|6916.6|6931.4|6916.4|2
1736186160000|2025-01-06 17:56:00|6931.4|6916.4|6930.1|6915.1|6931.4|6916.4|6930.1|6915.1|6
1736186170000|2025-01-06 17:56:10|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|2
1736186180000|2025-01-06 17:56:20|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|2
1736186210000|2025-01-06 17:56:50|6930.9|6915.9|6930.6|6915.6|6930.9|6915.9|6930.6|6915.6|4
1736186220000|2025-01-06 17:57:00|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|1
1736186230000|2025-01-06 17:57:10|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1736186240000|2025-01-06 17:57:20|||||||||1
1736186260000|2025-01-06 17:57:40|6930.4|6915.4|6929.9|6914.9|6930.6|6915.6|6929.6|6914.6|9
1736186280000|2025-01-06 17:58:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1736186290000|2025-01-06 17:58:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1736186310000|2025-01-06 17:58:30|6929.7|6914.7|6929.9|6914.9|6929.9|6914.9|6929.4|6914.4|2
1736186330000|2025-01-06 17:58:50|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1736186340000|2025-01-06 17:59:00|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|1
1736186350000|2025-01-06 17:59:10|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1736186360000|2025-01-06 17:59:20|6931.1|6916.1|6931.2|6916.2|6931.4|6916.4|6931.1|6916.1|3
1736186390000|2025-01-06 17:59:50|6931.4|6916.4|6931.2|6916.2|6931.4|6916.4|6931.2|6916.2|3
1736186400000|2025-01-06 18:00:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|2
1736186430000|2025-01-06 18:00:30|||||||||1
1736186450000|2025-01-06 18:00:50|6932.1|6917.1|6932.4|6917.4|6932.4|6917.4|6932.1|6917.1|3
1736186460000|2025-01-06 18:01:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736186470000|2025-01-06 18:01:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736186480000|2025-01-06 18:01:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|3
1736186490000|2025-01-06 18:01:30|6930.2|6915.2|6929.6|6914.6|6930.2|6915.2|6929.4|6914.4|2
1736186500000|2025-01-06 18:01:40|6929.9|6914.9|6929.4|6914.4|6929.9|6914.9|6929.4|6914.4|3
1736186530000|2025-01-06 18:02:10|||||||||1
1736186610000|2025-01-06 18:03:30|||||||||1
1736186620000|2025-01-06 18:03:40|||||||||1
1736186630000|2025-01-06 18:03:50|6929.2|6914.2|6927.9|6912.9|6929.4|6914.4|6927.9|6912.9|7
1736186640000|2025-01-06 18:04:00|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|1
1736186650000|2025-01-06 18:04:10|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|6927.2|6912.2|0
1736186660000|2025-01-06 18:04:20|6926.7|6911.7|6925.9|6910.9|6926.7|6911.7|6925.9|6910.9|4
1736186670000|2025-01-06 18:04:30|||||||||1
1736186680000|2025-01-06 18:04:40|6925.7|6910.7|6925.4|6910.4|6925.7|6910.7|6925.4|6910.4|0
1736186690000|2025-01-06 18:04:50|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|6925.6|6910.6|2
1736186700000|2025-01-06 18:05:00|||||||||1
1736186710000|2025-01-06 18:05:10|6927.4|6912.4|6929.4|6914.4|6929.9|6914.9|6927.4|6912.4|16
1736186720000|2025-01-06 18:05:20|6927.9|6912.9|6927.6|6912.6|6927.9|6912.9|6927.6|6912.6|5
1736186730000|2025-01-06 18:05:30|6927.9|6912.9|6928.9|6913.9|6928.9|6913.9|6927.9|6912.9|2
1736186740000|2025-01-06 18:05:40|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1736186750000|2025-01-06 18:05:50|6929.4|6914.4|6929.6|6914.6|6929.6|6914.6|6929.4|6914.4|0
1736186760000|2025-01-06 18:06:00|6929.9|6914.9|6930.2|6915.2|6930.2|6915.2|6929.9|6914.9|1
1736186780000|2025-01-06 18:06:20|6930|6915|6929.6|6914.6|6930|6915|6929.4|6914.4|9
1736186790000|2025-01-06 18:06:30|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1736186800000|2025-01-06 18:06:40|6930|6915|6930.2|6915.2|6930.2|6915.2|6930|6915|1
1736186810000|2025-01-06 18:06:50|6929.4|6914.4|6929.9|6914.9|6930.4|6915.4|6929.4|6914.4|3
1736186840000|2025-01-06 18:07:20|||||||||1
1736186870000|2025-01-06 18:07:50|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|6929.4|6914.4|0
1736186890000|2025-01-06 18:08:10|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|4
1736186900000|2025-01-06 18:08:20|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|6
1736186920000|2025-01-06 18:08:40|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|4
1736186930000|2025-01-06 18:08:50|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6934.1|6919.1|2
1736186940000|2025-01-06 18:09:00|6934.9|6919.9|6932.4|6917.4|6936.1|6921.1|6932.4|6917.4|20
1736186960000|2025-01-06 18:09:20|6932.2|6917.2|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|3
1736186970000|2025-01-06 18:09:30|6932.2|6917.2|6933.4|6918.4|6933.4|6918.4|6932.2|6917.2|9
1736186980000|2025-01-06 18:09:40|||||||||1
1736186990000|2025-01-06 18:09:50|6933.7|6918.7|6933.7|6918.7|6934.2|6919.2|6933.7|6918.7|3
1736187020000|2025-01-06 18:10:20|6933.9|6918.9|6934.4|6919.4|6934.4|6919.4|6933.9|6918.9|5
1736187030000|2025-01-06 18:10:30|||||||||1
1736187040000|2025-01-06 18:10:40|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6933.9|6918.9|6
1736187050000|2025-01-06 18:10:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|1
1736187060000|2025-01-06 18:11:00|6934.2|6919.2|6933.7|6918.7|6934.2|6919.2|6933.4|6918.4|2
1736187070000|2025-01-06 18:11:10|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|0
1736187080000|2025-01-06 18:11:20|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|13
1736187090000|2025-01-06 18:11:30|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|3
1736187100000|2025-01-06 18:11:40|6932.7|6917.7|6933.2|6918.2|6933.7|6918.7|6931.9|6916.9|22
1736187130000|2025-01-06 18:12:10|6933.4|6918.4|6933.9|6918.9|6934.4|6919.4|6933.4|6918.4|8
1736187140000|2025-01-06 18:12:20|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6
1736187150000|2025-01-06 18:12:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736187160000|2025-01-06 18:12:40|6932.7|6917.7|6932.2|6917.2|6932.7|6917.7|6932.2|6917.2|6
1736187180000|2025-01-06 18:13:00|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|2
1736187200000|2025-01-06 18:13:20|||||||||1
1736187210000|2025-01-06 18:13:30|||||||||1
1736187220000|2025-01-06 18:13:40|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|1
1736187230000|2025-01-06 18:13:50|6932.9|6917.9|6933.2|6918.2|6933.4|6918.4|6932.9|6917.9|2
1736187240000|2025-01-06 18:14:00|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736187260000|2025-01-06 18:14:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|5
1736187270000|2025-01-06 18:14:30|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.4|6917.4|12
1736187290000|2025-01-06 18:14:50|||||||||3
1736187300000|2025-01-06 18:15:00|6936.7|6921.7|6936.9|6921.9|6937.2|6922.2|6936.7|6921.7|22
1736187310000|2025-01-06 18:15:10|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.2|6921.2|3
1736187320000|2025-01-06 18:15:20|||||||||1
1736187370000|2025-01-06 18:16:10|||||||||1
1736187390000|2025-01-06 18:16:30|||||||||1
1736187430000|2025-01-06 18:17:10|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|1
1736187440000|2025-01-06 18:17:20|6936.4|6921.4|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|11
1736187460000|2025-01-06 18:17:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|2
1736187480000|2025-01-06 18:18:00|6935.4|6920.4|6935.2|6920.2|6935.4|6920.4|6935.2|6920.2|1
1736187510000|2025-01-06 18:18:30|6935.4|6920.4|6934.2|6919.2|6935.4|6920.4|6934.2|6919.2|3
1736187520000|2025-01-06 18:18:40|6933.7|6918.7|6933.4|6918.4|6933.7|6918.7|6933.4|6918.4|0
1736187530000|2025-01-06 18:18:50|6934.2|6919.2|6933.4|6918.4|6934.2|6919.2|6933.4|6918.4|13
1736187540000|2025-01-06 18:19:00|||||||||1
1736187570000|2025-01-06 18:19:30|6933|6918|6933|6918|6933|6918|6933|6918|19
1736187580000|2025-01-06 18:19:40|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1736187600000|2025-01-06 18:20:00|||||||||1
1736187630000|2025-01-06 18:20:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736187640000|2025-01-06 18:20:40|||||||||1
1736187650000|2025-01-06 18:20:50|6931.7|6916.7|6932.2|6917.2|6932.2|6917.2|6931.7|6916.7|1
1736187660000|2025-01-06 18:21:00|||||||||3
1736187670000|2025-01-06 18:21:10|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|1
1736187690000|2025-01-06 18:21:30|||||||||1
1736187720000|2025-01-06 18:22:00|||||||||2
1736187730000|2025-01-06 18:22:10|||||||||1
1736187750000|2025-01-06 18:22:30|||||||||3
1736187760000|2025-01-06 18:22:40|||||||||3
1736187780000|2025-01-06 18:23:00|||||||||1
1736187790000|2025-01-06 18:23:10|6931.9|6916.9|6932.4|6917.4|6932.4|6917.4|6931.9|6916.9|10
1736187830000|2025-01-06 18:23:50|6932.7|6917.7|6932.4|6917.4|6933.2|6918.2|6931.9|6916.9|7
1736187840000|2025-01-06 18:24:00|6932.2|6917.2|6932.7|6917.7|6932.7|6917.7|6931.9|6916.9|3
1736187850000|2025-01-06 18:24:10|||||||||3
1736187880000|2025-01-06 18:24:40|6932.9|6917.9|6933.4|6918.4|6933.4|6918.4|6932.9|6917.9|1
1736187890000|2025-01-06 18:24:50|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|6934.4|6919.4|5
1736187900000|2025-01-06 18:25:00|6934.7|6919.7|6935.7|6920.7|6935.7|6920.7|6934.7|6919.7|3
1736187910000|2025-01-06 18:25:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|1
1736187920000|2025-01-06 18:25:20|||||||||3
1736187950000|2025-01-06 18:25:50|6937.9|6922.9|6936.9|6921.9|6937.9|6922.9|6936.9|6921.9|9
1736187960000|2025-01-06 18:26:00|6937.1|6922.1|6937.4|6922.4|6937.6|6922.6|6937.1|6922.1|4
1736187970000|2025-01-06 18:26:10|||||||||2
1736187980000|2025-01-06 18:26:20|6937.7|6922.7|6937.9|6922.9|6937.9|6922.9|6937.7|6922.7|1
1736187990000|2025-01-06 18:26:30|6936.9|6921.9|6936.4|6921.4|6936.9|6921.9|6936.4|6921.4|14
1736188000000|2025-01-06 18:26:40|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736188010000|2025-01-06 18:26:50|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|6936.4|6921.4|3
1736188020000|2025-01-06 18:27:00|6936.7|6921.7|6936.2|6921.2|6936.7|6921.7|6936.2|6921.2|2
1736188030000|2025-01-06 18:27:10|6936.4|6921.4|6936.7|6921.7|6936.7|6921.7|6936.4|6921.4|3
1736188040000|2025-01-06 18:27:20|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1736188050000|2025-01-06 18:27:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1736188060000|2025-01-06 18:27:40|||||||||1
1736188090000|2025-01-06 18:28:10|6935.4|6920.4|6934.4|6919.4|6935.4|6920.4|6934.4|6919.4|2
1736188110000|2025-01-06 18:28:30|6934.7|6919.7|6935.2|6920.2|6935.2|6920.2|6934.7|6919.7|2
1736188130000|2025-01-06 18:28:50|||||||||2
1736188140000|2025-01-06 18:29:00|6934.9|6919.9|6934.4|6919.4|6934.9|6919.9|6934.2|6919.2|3
1736188150000|2025-01-06 18:29:10|6934.7|6919.7|6934.4|6919.4|6934.7|6919.7|6934.4|6919.4|3
1736188180000|2025-01-06 18:29:40|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1736188190000|2025-01-06 18:29:50|||||||||3
1736188210000|2025-01-06 18:30:10|6935.1|6920.1|6935.9|6920.9|6935.9|6920.9|6935.1|6920.1|2
1736188220000|2025-01-06 18:30:20|6936.9|6921.9|6935.4|6920.4|6936.9|6921.9|6935.4|6920.4|12
1736188230000|2025-01-06 18:30:30|6934.7|6919.7|6935.1|6920.1|6935.1|6920.1|6934.7|6919.7|2
1736188240000|2025-01-06 18:30:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1736188250000|2025-01-06 18:30:50|6935.6|6920.6|6935.9|6920.9|6935.9|6920.9|6935.6|6920.6|0
1736188260000|2025-01-06 18:31:00|||||||||1
1736188270000|2025-01-06 18:31:10|||||||||1
1736188290000|2025-01-06 18:31:30|||||||||3
1736188320000|2025-01-06 18:32:00|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|2
1736188330000|2025-01-06 18:32:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1736188340000|2025-01-06 18:32:20|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|9
1736188350000|2025-01-06 18:32:30|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|1
1736188370000|2025-01-06 18:32:50|6936.1|6921.1|6935.9|6920.9|6936.1|6921.1|6935.9|6920.9|0
1736188380000|2025-01-06 18:33:00|||||||||1
1736188400000|2025-01-06 18:33:20|||||||||1
1736188420000|2025-01-06 18:33:40|||||||||1
1736188430000|2025-01-06 18:33:50|||||||||2
1736188450000|2025-01-06 18:34:10|||||||||1
1736188470000|2025-01-06 18:34:30|||||||||1
1736188480000|2025-01-06 18:34:40|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1736188490000|2025-01-06 18:34:50|6936.7|6921.7|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|15
1736188500000|2025-01-06 18:35:00|||||||||1
1736188510000|2025-01-06 18:35:10|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1736188520000|2025-01-06 18:35:20|||||||||1
1736188530000|2025-01-06 18:35:30|||||||||1
1736188540000|2025-01-06 18:35:40|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|6937.4|6922.4|1
1736188560000|2025-01-06 18:36:00|6936.8|6921.8|6935.2|6920.2|6936.8|6921.8|6934.7|6919.7|6
1736188570000|2025-01-06 18:36:10|6934.9|6919.9|6934.7|6919.7|6934.9|6919.9|6934.7|6919.7|0
1736188580000|2025-01-06 18:36:20|||||||||1
1736188610000|2025-01-06 18:36:50|||||||||1
1736188620000|2025-01-06 18:37:00|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|2
1736188660000|2025-01-06 18:37:40|6934.1|6919.1|6933.9|6918.9|6934.1|6919.1|6933.7|6918.7|9
1736188700000|2025-01-06 18:38:20|||||||||1
1736188730000|2025-01-06 18:38:50|6933.4|6918.4|6932.4|6917.4|6933.4|6918.4|6932.4|6917.4|7
1736188740000|2025-01-06 18:39:00|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|1
1736188750000|2025-01-06 18:39:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736188770000|2025-01-06 18:39:30|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1736188780000|2025-01-06 18:39:40|||||||||1
1736188800000|2025-01-06 18:40:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1736188840000|2025-01-06 18:40:40|||||||||2
1736188850000|2025-01-06 18:40:50|6931.5|6916.5|6932.2|6917.2|6932.7|6917.7|6931.5|6916.5|5
1736188870000|2025-01-06 18:41:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1736188880000|2025-01-06 18:41:20|6932.2|6917.2|6932|6917|6932.2|6917.2|6932|6917|4
1736188890000|2025-01-06 18:41:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|3
1736188900000|2025-01-06 18:41:40|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|3
1736188910000|2025-01-06 18:41:50|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1736188940000|2025-01-06 18:42:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|1
1736188950000|2025-01-06 18:42:30|||||||||2
1736188970000|2025-01-06 18:42:50|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|2
1736188980000|2025-01-06 18:43:00|||||||||1
1736188990000|2025-01-06 18:43:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1736189000000|2025-01-06 18:43:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736189010000|2025-01-06 18:43:30|6932.7|6917.7|6933|6918|6933|6918|6932.7|6917.7|3
1736189020000|2025-01-06 18:43:40|||||||||1
1736189030000|2025-01-06 18:43:50|||||||||1
1736189060000|2025-01-06 18:44:20|6933.2|6918.2|6932.7|6917.7|6933.2|6918.2|6932.7|6917.7|3
1736189070000|2025-01-06 18:44:30|||||||||1
1736189080000|2025-01-06 18:44:40|6933.2|6918.2|6933.5|6918.5|6933.5|6918.5|6932.7|6917.7|8
1736189090000|2025-01-06 18:44:50|||||||||8
1736189100000|2025-01-06 18:45:00|||||||||3
1736189130000|2025-01-06 18:45:30|||||||||5
1736189140000|2025-01-06 18:45:40|||||||||3
1736189150000|2025-01-06 18:45:50|||||||||1
1736189160000|2025-01-06 18:46:00|||||||||3
1736189170000|2025-01-06 18:46:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|7
1736189180000|2025-01-06 18:46:20|6933.7|6918.7|6934.5|6919.5|6934.5|6919.5|6933.5|6918.5|5
1736189200000|2025-01-06 18:46:40|||||||||1
1736189220000|2025-01-06 18:47:00|6934.7|6919.7|6934.5|6919.5|6934.7|6919.7|6934.5|6919.5|7
1736189240000|2025-01-06 18:47:20|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|7
1736189250000|2025-01-06 18:47:30|||||||||1
1736189260000|2025-01-06 18:47:40|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|3
1736189270000|2025-01-06 18:47:50|||||||||1
1736189280000|2025-01-06 18:48:00|6934.5|6919.5|6934.7|6919.7|6934.7|6919.7|6934.5|6919.5|1
1736189290000|2025-01-06 18:48:10|6934.1|6919.1|6933.7|6918.7|6934.1|6919.1|6933.5|6918.5|3
1736189320000|2025-01-06 18:48:40|6934|6919|6934|6919|6934|6919|6934|6919|3
1736189340000|2025-01-06 18:49:00|6934.2|6919.2|6933.2|6918.2|6934.2|6919.2|6933|6918|14
1736189350000|2025-01-06 18:49:10|6933.5|6918.5|6934|6919|6934|6919|6933.5|6918.5|5
1736189360000|2025-01-06 18:49:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|39
1736189370000|2025-01-06 18:49:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1736189380000|2025-01-06 18:49:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|2
1736189390000|2025-01-06 18:49:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736189400000|2025-01-06 18:50:00|6930.7|6915.7|6932|6917|6932|6917|6930.7|6915.7|1
1736189410000|2025-01-06 18:50:10|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|4
1736189420000|2025-01-06 18:50:20|6931|6916|6930.8|6915.8|6931|6916|6930.8|6915.8|5
1736189430000|2025-01-06 18:50:30|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|1
1736189450000|2025-01-06 18:50:50|6929.7|6914.7|6927.7|6912.7|6929.7|6914.7|6927.7|6912.7|7
1736189460000|2025-01-06 18:51:00|6928|6913|6928|6913|6928|6913|6928|6913|15
1736189470000|2025-01-06 18:51:10|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|0
1736189480000|2025-01-06 18:51:20|6927.2|6912.2|6927|6912|6927.2|6912.2|6927|6912|5
1736189490000|2025-01-06 18:51:30|6927.5|6912.5|6927.5|6912.5|6927.5|6912.5|6927|6912|1
1736189510000|2025-01-06 18:51:50|6927.2|6912.2|6926|6911|6927.2|6912.2|6926|6911|2
1736189520000|2025-01-06 18:52:00|||||||||1
1736189530000|2025-01-06 18:52:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736189540000|2025-01-06 18:52:20|6925.5|6910.5|6926.5|6911.5|6926.5|6911.5|6925.5|6910.5|23
1736189560000|2025-01-06 18:52:40|6927.2|6912.2|6929.5|6914.5|6929.5|6914.5|6927.2|6912.2|14
1736189580000|2025-01-06 18:53:00|6929.2|6914.2|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|4
1736189590000|2025-01-06 18:53:10|6930|6915|6930.2|6915.2|6930.5|6915.5|6930|6915|2
1736189600000|2025-01-06 18:53:20|||||||||2
1736189610000|2025-01-06 18:53:30|||||||||3
1736189620000|2025-01-06 18:53:40|6930.5|6915.5|6930.7|6915.7|6930.7|6915.7|6930.5|6915.5|1
1736189640000|2025-01-06 18:54:00|6931|6916|6931.5|6916.5|6932.5|6917.5|6931|6916|3
1736189670000|2025-01-06 18:54:30|6931.2|6916.2|6931|6916|6931.2|6916.2|6931|6916|7
1736189680000|2025-01-06 18:54:40|||||||||1
1736189690000|2025-01-06 18:54:50|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|1
1736189700000|2025-01-06 18:55:00|6931|6916|6931|6916|6931|6916|6931|6916|1
1736189720000|2025-01-06 18:55:20|||||||||1
1736189740000|2025-01-06 18:55:40|||||||||2
1736189760000|2025-01-06 18:56:00|6930|6915|6931.2|6916.2|6931.7|6916.7|6929.8|6914.8|32
1736189770000|2025-01-06 18:56:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|8
1736189780000|2025-01-06 18:56:20|6932.2|6917.2|6931.2|6916.2|6932.2|6917.2|6931.2|6916.2|13
1736189790000|2025-01-06 18:56:30|6930.5|6915.5|6931|6916|6931.7|6916.7|6930.5|6915.5|5
1736189800000|2025-01-06 18:56:40|6930.5|6915.5|6931|6916|6931|6916|6930.5|6915.5|2
1736189810000|2025-01-06 18:56:50|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|3
1736189820000|2025-01-06 18:57:00|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|3
1736189830000|2025-01-06 18:57:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1736189840000|2025-01-06 18:57:20|6930.7|6915.7|6930.5|6915.5|6930.7|6915.7|6930.5|6915.5|2
1736189860000|2025-01-06 18:57:40|6930.7|6915.7|6931|6916|6931|6916|6930.7|6915.7|1
1736189880000|2025-01-06 18:58:00|6931.4|6916.4|6931.7|6916.7|6931.7|6916.7|6931.4|6916.4|1
1736189890000|2025-01-06 18:58:10|6931.5|6916.5|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|0
1736189900000|2025-01-06 18:58:20|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|2
1736189910000|2025-01-06 18:58:30|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|5
1736189920000|2025-01-06 18:58:40|||||||||2
1736189940000|2025-01-06 18:59:00|6932|6917|6932|6917|6932|6917|6932|6917|0
1736189960000|2025-01-06 18:59:20|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.5|6916.5|3
1736189970000|2025-01-06 18:59:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1736189980000|2025-01-06 18:59:40|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|4
1736189990000|2025-01-06 18:59:50|6931.7|6916.7|6931.5|6916.5|6931.7|6916.7|6931.2|6916.2|3
1736190000000|2025-01-06 19:00:00|6931.2|6916.2|6931.7|6916.7|6931.7|6916.7|6931.2|6916.2|2
1736190020000|2025-01-06 19:00:20|6931.5|6916.5|6929.5|6914.5|6931.5|6916.5|6929.5|6914.5|23
1736190030000|2025-01-06 19:00:30|6929.2|6914.2|6929.3|6914.3|6930.7|6915.7|6928.8|6913.8|38
1736190040000|2025-01-06 19:00:40|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1736190050000|2025-01-06 19:00:50|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|1
1736190060000|2025-01-06 19:01:00|6930.2|6915.2|6932|6917|6933.5|6918.5|6930.2|6915.2|38
1736190070000|2025-01-06 19:01:10|6931.8|6916.8|6931.5|6916.5|6932|6917|6931.5|6916.5|5
1736190080000|2025-01-06 19:01:20|6932|6917|6932|6917|6932|6917|6932|6917|0
1736190090000|2025-01-06 19:01:30|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|10
1736190100000|2025-01-06 19:01:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736190110000|2025-01-06 19:01:50|6931.3|6916.3|6931.5|6916.5|6931.5|6916.5|6931.1|6916.1|13
1736190120000|2025-01-06 19:02:00|6931.8|6916.8|6929.3|6914.3|6931.8|6916.8|6928.6|6913.6|19
1736190140000|2025-01-06 19:02:20|6928.4|6913.4|6928.6|6913.6|6928.6|6913.6|6928.4|6913.4|44
1736190150000|2025-01-06 19:02:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|47
1736190160000|2025-01-06 19:02:40|6930.9|6915.9|6930.3|6915.3|6931.6|6916.6|6930.3|6915.3|3
1736190170000|2025-01-06 19:02:50|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|4
1736190180000|2025-01-06 19:03:00|6929.8|6914.8|6926.6|6911.6|6929.8|6914.8|6926.6|6911.6|8
1736190190000|2025-01-06 19:03:10|6926.3|6911.3|6925.6|6910.6|6926.3|6911.3|6925.6|6910.6|6
1736190200000|2025-01-06 19:03:20|6925.1|6910.1|6924.3|6909.3|6925.1|6910.1|6924.3|6909.3|4
1736190210000|2025-01-06 19:03:30|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|9
1736190220000|2025-01-06 19:03:40|6924.8|6909.8|6924.3|6909.3|6924.8|6909.8|6924.3|6909.3|3
1736190230000|2025-01-06 19:03:50|6925.1|6910.1|6925.8|6910.8|6925.8|6910.8|6924.3|6909.3|22
1736190250000|2025-01-06 19:04:10|6927.6|6912.6|6927.3|6912.3|6927.6|6912.6|6927.3|6912.3|6
1736190260000|2025-01-06 19:04:20|||||||||2
1736190270000|2025-01-06 19:04:30|||||||||4
1736190280000|2025-01-06 19:04:40|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|6927.6|6912.6|1
1736190290000|2025-01-06 19:04:50|||||||||5
1736190300000|2025-01-06 19:05:00|6927.8|6912.8|6926.9|6911.9|6928.1|6913.1|6926.9|6911.9|8
1736190310000|2025-01-06 19:05:10|6927.3|6912.3|6925.9|6910.9|6927.3|6912.3|6925.9|6910.9|13
1736190320000|2025-01-06 19:05:20|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|10
1736190330000|2025-01-06 19:05:30|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|6925.9|6910.9|3
1736190340000|2025-01-06 19:05:40|||||||||5
1736190350000|2025-01-06 19:05:50|6926.1|6911.1|6925.9|6910.9|6926.1|6911.1|6925.9|6910.9|2
1736190360000|2025-01-06 19:06:00|||||||||4
1736190380000|2025-01-06 19:06:20|6925.7|6910.7|6924.4|6909.4|6926.4|6911.4|6924.4|6909.4|9
1736190390000|2025-01-06 19:06:30|||||||||1
1736190400000|2025-01-06 19:06:40|6926.4|6911.4|6927.9|6912.9|6928.1|6913.1|6926.4|6911.4|58
1736190410000|2025-01-06 19:06:50|6927.7|6912.7|6928.1|6913.1|6928.1|6913.1|6927.4|6912.4|6
1736190420000|2025-01-06 19:07:00|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|4
1736190430000|2025-01-06 19:07:10|6927.7|6912.7|6927.2|6912.2|6927.7|6912.7|6927.2|6912.2|1
1736190440000|2025-01-06 19:07:20|6927.4|6912.4|6927.9|6912.9|6927.9|6912.9|6927.4|6912.4|4
1736190450000|2025-01-06 19:07:30|6928.1|6913.1|6928.4|6913.4|6928.4|6913.4|6928.1|6913.1|0
1736190460000|2025-01-06 19:07:40|||||||||18
1736190470000|2025-01-06 19:07:50|||||||||1
1736190480000|2025-01-06 19:08:00|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|6928.7|6913.7|17
1736190490000|2025-01-06 19:08:10|6928.4|6913.4|6928.2|6913.2|6928.4|6913.4|6928.2|6913.2|16
1736190500000|2025-01-06 19:08:20|6927.9|6912.9|6927.7|6912.7|6927.9|6912.9|6927.7|6912.7|7
1736190510000|2025-01-06 19:08:30|6927.9|6912.9|6928.4|6913.4|6928.4|6913.4|6927.7|6912.7|34
1736190530000|2025-01-06 19:08:50|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|3
1736190540000|2025-01-06 19:09:00|6927.9|6912.9|6927.7|6912.7|6928.1|6913.1|6927.7|6912.7|5
1736190550000|2025-01-06 19:09:10|6926.9|6911.9|6927.4|6912.4|6927.4|6912.4|6926.9|6911.9|1
1736190560000|2025-01-06 19:09:20|6926.9|6911.9|6927.7|6912.7|6927.7|6912.7|6926.9|6911.9|3
1736190570000|2025-01-06 19:09:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|7
1736190580000|2025-01-06 19:09:40|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|1
1736190590000|2025-01-06 19:09:50|||||||||3
1736190600000|2025-01-06 19:10:00|6927.9|6912.9|6927.9|6912.9|6928.2|6913.2|6927.7|6912.7|30
1736190610000|2025-01-06 19:10:10|||||||||1
1736190620000|2025-01-06 19:10:20|||||||||1
1736190630000|2025-01-06 19:10:30|6928.2|6913.2|6930.8|6915.8|6931.3|6916.3|6928.2|6913.2|15
1736190640000|2025-01-06 19:10:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6
1736190650000|2025-01-06 19:10:50|6931.8|6916.8|6933.3|6918.3|6933.3|6918.3|6931.3|6916.3|39
1736190660000|2025-01-06 19:11:00|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6932.8|6917.8|3
1736190670000|2025-01-06 19:11:10|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|1
1736190680000|2025-01-06 19:11:20|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.8|6917.8|3
1736190690000|2025-01-06 19:11:30|||||||||2
1736190700000|2025-01-06 19:11:40|6933.1|6918.1|6933.6|6918.6|6933.8|6918.8|6933.1|6918.1|15
1736190710000|2025-01-06 19:11:50|6932.8|6917.8|6933.8|6918.8|6933.8|6918.8|6932.8|6917.8|8
1736190720000|2025-01-06 19:12:00|6933.6|6918.6|6932.8|6917.8|6933.6|6918.6|6932.8|6917.8|11
1736190730000|2025-01-06 19:12:10|6933.3|6918.3|6935.8|6920.8|6935.8|6920.8|6933.3|6918.3|22
1736190740000|2025-01-06 19:12:20|6936.1|6921.1|6936.8|6921.8|6936.8|6921.8|6936.1|6921.1|10
1736190750000|2025-01-06 19:12:30|6936.6|6921.6|6935.3|6920.3|6936.6|6921.6|6935.3|6920.3|19
1736190760000|2025-01-06 19:12:40|6935.6|6920.6|6935.8|6920.8|6936.3|6921.3|6935.3|6920.3|10
1736190770000|2025-01-06 19:12:50|6936|6921|6936.5|6921.5|6936.5|6921.5|6935.8|6920.8|10
1736190780000|2025-01-06 19:13:00|6936.8|6921.8|6936.3|6921.3|6937|6922|6936.3|6921.3|24
1736190790000|2025-01-06 19:13:10|6936.5|6921.5|6936.8|6921.8|6937.3|6922.3|6936.5|6921.5|17
1736190800000|2025-01-06 19:13:20|6937.3|6922.3|6937.1|6922.1|6937.3|6922.3|6937.1|6922.1|9
1736190810000|2025-01-06 19:13:30|6936.8|6921.8|6937.8|6922.8|6937.8|6922.8|6936.8|6921.8|5
1736190820000|2025-01-06 19:13:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6936.8|6921.8|21
1736190830000|2025-01-06 19:13:50|6937.3|6922.3|6937.8|6922.8|6938.3|6923.3|6937.3|6922.3|33
1736190840000|2025-01-06 19:14:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6936.8|6921.8|31
1736190850000|2025-01-06 19:14:10|6937.8|6922.8|6937.3|6922.3|6937.8|6922.8|6937.3|6922.3|74
1736190860000|2025-01-06 19:14:20|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|62
1736190870000|2025-01-06 19:14:30|6937.3|6922.3|6937.8|6922.8|6938.8|6923.8|6937|6922|89
1736190880000|2025-01-06 19:14:40|6937.4|6922.4|6938.1|6923.1|6938.4|6923.4|6935.8|6920.8|177
1736190890000|2025-01-06 19:14:50|6938.4|6923.4|6939.4|6924.4|6939.9|6924.9|6937.8|6922.8|394
1736190900000|2025-01-06 19:15:00|6939.6|6924.6|6939.3|6924.3|6940.1|6925.1|6939.3|6924.3|75
1736190910000|2025-01-06 19:15:10|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|46
1736190920000|2025-01-06 19:15:20|6939.8|6924.8|6940.6|6925.6|6940.8|6925.8|6939.8|6924.8|36
1736190930000|2025-01-06 19:15:30|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|37
1736190940000|2025-01-06 19:15:40|6940.6|6925.6|6940.8|6925.8|6940.8|6925.8|6940.3|6925.3|14
1736190950000|2025-01-06 19:15:50|6942.3|6927.3|6942.6|6927.6|6942.8|6927.8|6942.3|6927.3|127
1736190960000|2025-01-06 19:16:00|6943|6928|6942.3|6927.3|6943.3|6928.3|6942.3|6927.3|16
1736190970000|2025-01-06 19:16:10|6942|6927|6941.3|6926.3|6942.3|6927.3|6941.3|6926.3|4
1736190990000|2025-01-06 19:16:30|6941.8|6926.8|6942.6|6927.6|6942.6|6927.6|6941.6|6926.6|9
1736191000000|2025-01-06 19:16:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6941.8|6926.8|1
1736191010000|2025-01-06 19:16:50|6941.8|6926.8|6941.8|6926.8|6942.3|6927.3|6941.8|6926.8|4
1736191020000|2025-01-06 19:17:00|6941.3|6926.3|6940.6|6925.6|6941.3|6926.3|6940.6|6925.6|5
1736191030000|2025-01-06 19:17:10|6940.8|6925.8|6940.4|6925.4|6940.8|6925.8|6940.4|6925.4|6
1736191040000|2025-01-06 19:17:20|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|1
1736191050000|2025-01-06 19:17:30|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|6941.8|6926.8|20
1736191060000|2025-01-06 19:17:40|6942.3|6927.3|6942.3|6927.3|6942.6|6927.6|6942.3|6927.3|4
1736191070000|2025-01-06 19:17:50|6942.8|6927.8|6942.3|6927.3|6942.8|6927.8|6942.3|6927.3|1
1736191080000|2025-01-06 19:18:00|||||||||4
1736191100000|2025-01-06 19:18:20|6941.8|6926.8|6941.3|6926.3|6941.8|6926.8|6941.3|6926.3|2
1736191110000|2025-01-06 19:18:30|6941.1|6926.1|6941.3|6926.3|6941.3|6926.3|6941.1|6926.1|2
1736191120000|2025-01-06 19:18:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|2
1736191130000|2025-01-06 19:18:50|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|7
1736191140000|2025-01-06 19:19:00|||||||||2
1736191150000|2025-01-06 19:19:10|||||||||2
1736191160000|2025-01-06 19:19:20|||||||||2
1736191170000|2025-01-06 19:19:30|6941.5|6926.5|6941.6|6926.6|6942.1|6927.1|6941.5|6926.5|8
1736191180000|2025-01-06 19:19:40|6941.4|6926.4|6941.8|6926.8|6941.8|6926.8|6941.4|6926.4|12
1736191190000|2025-01-06 19:19:50|6941.6|6926.6|6940.4|6925.4|6941.9|6926.9|6940.4|6925.4|13
1736215200000|2025-01-07 02:00:00|6933.2|6918.2|6932.2|6917.2|6933.7|6918.7|6931.7|6916.7|47
1736215210000|2025-01-07 02:00:10|6931.5|6916.5|6929|6914|6932.5|6917.5|6928.7|6913.7|32
1736215220000|2025-01-07 02:00:20|6928.5|6913.5|6925|6910|6928.5|6913.5|6925|6910|1
1736215230000|2025-01-07 02:00:30|6925.2|6910.2|6923.3|6908.3|6925.2|6910.2|6923.3|6908.3|3
1736215240000|2025-01-07 02:00:40|6923|6908|6921.7|6906.7|6923|6908|6921.7|6906.7|2
1736215250000|2025-01-07 02:00:50|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|20
1736215260000|2025-01-07 02:01:00|6920|6905|6923|6908|6923|6908|6919.7|6904.7|8
1736215270000|2025-01-07 02:01:10|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|6922.7|6907.7|0
1736215280000|2025-01-07 02:01:20|6923.6|6908.6|6930.7|6915.7|6931|6916|6923.6|6908.6|1
1736215290000|2025-01-07 02:01:30|6933.3|6918.3|6934.7|6919.7|6934.9|6919.9|6933.3|6918.3|8
1736215300000|2025-01-07 02:01:40|||||||||3
1736215310000|2025-01-07 02:01:50|6935.5|6920.5|6937.2|6922.2|6937.2|6922.2|6935.5|6920.5|15
1736215320000|2025-01-07 02:02:00|6937.8|6922.8|6950.1|6935.1|6950.4|6935.4|6937.8|6922.8|16
1736215330000|2025-01-07 02:02:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736215340000|2025-01-07 02:02:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|23
1736215350000|2025-01-07 02:02:30|6950.4|6935.4|6950.6|6935.6|6951.1|6936.1|6950.4|6935.4|19
1736215360000|2025-01-07 02:02:40|6950.9|6935.9|6952.1|6937.1|6952.1|6937.1|6950.4|6935.4|33
1736215370000|2025-01-07 02:02:50|6952|6937|6952|6937|6952|6937|6950.4|6935.4|67
1736215380000|2025-01-07 02:03:00|6952.5|6937.5|6951.8|6936.8|6954|6939|6951.8|6936.8|53
1736215390000|2025-01-07 02:03:10|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|6952.1|6937.1|0
1736215400000|2025-01-07 02:03:20|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1736215440000|2025-01-07 02:04:00|6951.9|6936.9|6952.1|6937.1|6952.1|6937.1|6951.9|6936.9|3
1736215480000|2025-01-07 02:04:40|6953.6|6938.6|6952.8|6937.8|6954.8|6939.8|6952.8|6937.8|4
1736215500000|2025-01-07 02:05:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|2
1736215570000|2025-01-07 02:06:10|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|0
1736215580000|2025-01-07 02:06:20|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|2
1736215600000|2025-01-07 02:06:40|6950.4|6935.4|6950.2|6935.2|6950.4|6935.4|6950.2|6935.2|1
1736215610000|2025-01-07 02:06:50|6948.4|6933.4|6949.1|6934.1|6949.1|6934.1|6948.4|6933.4|9
1736215620000|2025-01-07 02:07:00|6949.7|6934.7|6950.4|6935.4|6950.4|6935.4|6949.7|6934.7|1
1736215680000|2025-01-07 02:08:00|6949.3|6934.3|6949.2|6934.2|6949.3|6934.3|6949.2|6934.2|11
1736215690000|2025-01-07 02:08:10|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736215720000|2025-01-07 02:08:40|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736215750000|2025-01-07 02:09:10|6948.9|6933.9|6948.2|6933.2|6948.9|6933.9|6948.2|6933.2|2
1736215840000|2025-01-07 02:10:40|||||||||1
1736215850000|2025-01-07 02:10:50|||||||||1
1736215870000|2025-01-07 02:11:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736215920000|2025-01-07 02:12:00|6946.7|6931.7|6946.5|6931.5|6946.7|6931.7|6946.5|6931.5|2
1736215940000|2025-01-07 02:12:20|6946|6931|6946.2|6931.2|6946.2|6931.2|6946|6931|0
1736215950000|2025-01-07 02:12:30|6946|6931|6946|6931|6946|6931|6946|6931|1
1736215960000|2025-01-07 02:12:40|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|0
1736215980000|2025-01-07 02:13:00|||||||||1
1736216080000|2025-01-07 02:14:40|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|6946.5|6931.5|2
1736216090000|2025-01-07 02:14:50|||||||||1
1736216100000|2025-01-07 02:15:00|6947|6932|6948.5|6933.5|6948.5|6933.5|6947|6932|2
1736216120000|2025-01-07 02:15:20|6949|6934|6949|6934|6949|6934|6949|6934|0
1736216140000|2025-01-07 02:15:40|6950.3|6935.3|6952.6|6937.6|6952.6|6937.6|6950.3|6935.3|0
1736216220000|2025-01-07 02:17:00|||||||||5
1736216330000|2025-01-07 02:18:50|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|6950.6|6935.6|0
1736216360000|2025-01-07 02:19:20|||||||||2
1736216380000|2025-01-07 02:19:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736216390000|2025-01-07 02:19:50|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1736216400000|2025-01-07 02:20:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1736216410000|2025-01-07 02:20:10|6950.1|6935.1|6950.6|6935.6|6950.6|6935.6|6950.1|6935.1|0
1736216510000|2025-01-07 02:21:50|6950.3|6935.3|6949.8|6934.8|6950.3|6935.3|6949.8|6934.8|0
1736216520000|2025-01-07 02:22:00|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|6950.3|6935.3|0
1736216590000|2025-01-07 02:23:10|6950.8|6935.8|6951.3|6936.3|6951.3|6936.3|6950.8|6935.8|2
1736216600000|2025-01-07 02:23:20|||||||||1
1736216700000|2025-01-07 02:25:00|6950.8|6935.8|6950.1|6935.1|6950.8|6935.8|6950.1|6935.1|1
1736216710000|2025-01-07 02:25:10|6949.8|6934.8|6950.3|6935.3|6950.3|6935.3|6949.8|6934.8|1
1736216730000|2025-01-07 02:25:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1736216800000|2025-01-07 02:26:40|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|0
1736216860000|2025-01-07 02:27:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736216880000|2025-01-07 02:28:00|6950.8|6935.8|6949.3|6934.3|6950.8|6935.8|6949.3|6934.3|17
1736217030000|2025-01-07 02:30:30|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|6950.8|6935.8|0
1736217040000|2025-01-07 02:30:40|6949.7|6934.7|6949.3|6934.3|6949.8|6934.8|6949.1|6934.1|2
1736217060000|2025-01-07 02:31:00|6947.3|6932.3|6948.1|6933.1|6948.1|6933.1|6947.3|6932.3|2
1736217070000|2025-01-07 02:31:10|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736217100000|2025-01-07 02:31:40|6946|6931|6946|6931|6946|6931|6946|6931|1
1736217120000|2025-01-07 02:32:00|6946.5|6931.5|6946.2|6931.2|6946.5|6931.5|6946.2|6931.2|3
1736217130000|2025-01-07 02:32:10|6946|6931|6946|6931|6946|6931|6946|6931|0
1736217250000|2025-01-07 02:34:10|6946.5|6931.5|6949.1|6934.1|6949.1|6934.1|6946.5|6931.5|0
1736217370000|2025-01-07 02:36:10|6948.5|6933.5|6947.9|6932.9|6948.5|6933.5|6947.9|6932.9|2
1736217380000|2025-01-07 02:36:20|6947.6|6932.6|6947.1|6932.1|6947.6|6932.6|6947.1|6932.1|0
1736217400000|2025-01-07 02:36:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736217420000|2025-01-07 02:37:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736217470000|2025-01-07 02:37:50|6947.1|6932.1|6947.3|6932.3|6947.3|6932.3|6947.1|6932.1|1
1736217480000|2025-01-07 02:38:00|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736217540000|2025-01-07 02:39:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736217560000|2025-01-07 02:39:20|6947.6|6932.6|6947.8|6932.8|6947.8|6932.8|6947.6|6932.6|1
1736217570000|2025-01-07 02:39:30|6948.1|6933.1|6949.3|6934.3|6949.3|6934.3|6948.1|6933.1|0
1736217670000|2025-01-07 02:41:10|6948.4|6933.4|6947.9|6932.9|6948.4|6933.4|6947.9|6932.9|0
1736217690000|2025-01-07 02:41:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1736217700000|2025-01-07 02:41:40|6948.9|6933.9|6948.6|6933.6|6948.9|6933.9|6948.1|6933.1|5
1736217710000|2025-01-07 02:41:50|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|6948.8|6933.8|0
1736217740000|2025-01-07 02:42:20|6949|6934|6949.3|6934.3|6949.3|6934.3|6949|6934|0
1736217840000|2025-01-07 02:44:00|6947.9|6932.9|6947.6|6932.6|6947.9|6932.9|6947.4|6932.4|2
1736217850000|2025-01-07 02:44:10|6947.1|6932.1|6947.4|6932.4|6947.4|6932.4|6947.1|6932.1|0
1736217860000|2025-01-07 02:44:20|6947.1|6932.1|6947.6|6932.6|6947.6|6932.6|6946.9|6931.9|0
1736217870000|2025-01-07 02:44:30|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|0
1736217910000|2025-01-07 02:45:10|6948.6|6933.6|6948.8|6933.8|6948.8|6933.8|6948.6|6933.6|0
1736217970000|2025-01-07 02:46:10|6948.6|6933.6|6948.3|6933.3|6948.6|6933.6|6948.3|6933.3|2
1736217980000|2025-01-07 02:46:20|6948.5|6933.5|6948.1|6933.1|6948.5|6933.5|6948.1|6933.1|0
1736218020000|2025-01-07 02:47:00|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736218030000|2025-01-07 02:47:10|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|6948.1|6933.1|0
1736218040000|2025-01-07 02:47:20|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|0
1736218130000|2025-01-07 02:48:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1736218160000|2025-01-07 02:49:20|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736218170000|2025-01-07 02:49:30|6949.8|6934.8|6949.6|6934.6|6949.8|6934.8|6948.9|6933.9|1
1736218190000|2025-01-07 02:49:50|6949.4|6934.4|6948.9|6933.9|6949.4|6934.4|6947.9|6932.9|1
1736218200000|2025-01-07 02:50:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6947.9|6932.9|0
1736218210000|2025-01-07 02:50:10|6948.1|6933.1|6945.9|6930.9|6948.4|6933.4|6945.9|6930.9|2
1736218220000|2025-01-07 02:50:20|6946.3|6931.3|6946.9|6931.9|6946.9|6931.9|6945.9|6930.9|0
1736218260000|2025-01-07 02:51:00|6947.3|6932.3|6947.6|6932.6|6947.6|6932.6|6947.3|6932.3|0
1736218270000|2025-01-07 02:51:10|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736218350000|2025-01-07 02:52:30|6947.1|6932.1|6945.9|6930.9|6947.1|6932.1|6945.9|6930.9|0
1736218360000|2025-01-07 02:52:40|6945.6|6930.6|6945.9|6930.9|6946.4|6931.4|6945.6|6930.6|3
1736218370000|2025-01-07 02:52:50|6946.1|6931.1|6945.9|6930.9|6947.1|6932.1|6945.9|6930.9|2
1736218380000|2025-01-07 02:53:00|6946.3|6931.3|6945.9|6930.9|6946.3|6931.3|6945.6|6930.6|7
1736218390000|2025-01-07 02:53:10|6946.1|6931.1|6945.9|6930.9|6946.1|6931.1|6945.9|6930.9|0
1736218400000|2025-01-07 02:53:20|6946.4|6931.4|6945.9|6930.9|6946.4|6931.4|6945.9|6930.9|0
1736218410000|2025-01-07 02:53:30|6946.1|6931.1|6945.6|6930.6|6946.4|6931.4|6945.6|6930.6|1
1736218420000|2025-01-07 02:53:40|6946.1|6931.1|6946.4|6931.4|6946.4|6931.4|6945.8|6930.8|6
1736218530000|2025-01-07 02:55:30|6946.9|6931.9|6947.4|6932.4|6947.4|6932.4|6946.9|6931.9|1
1736218540000|2025-01-07 02:55:40|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736218570000|2025-01-07 02:56:10|6947.5|6932.5|6947.8|6932.8|6947.8|6932.8|6947.5|6932.5|0
1736218600000|2025-01-07 02:56:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736218770000|2025-01-07 02:59:30|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|2
1736218780000|2025-01-07 02:59:40|6945.3|6930.3|6945.5|6930.5|6945.5|6930.5|6945.3|6930.3|1
1736218790000|2025-01-07 02:59:50|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|6945.3|6930.3|0
1736218810000|2025-01-07 03:00:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736218830000|2025-01-07 03:00:30|||||||||4
1736218860000|2025-01-07 03:01:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736218910000|2025-01-07 03:01:50|6946.6|6931.6|6946.6|6931.6|6946.9|6931.9|6946.6|6931.6|1
1736218920000|2025-01-07 03:02:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1736219160000|2025-01-07 03:06:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736219230000|2025-01-07 03:07:10|6945.6|6930.6|6944.2|6929.2|6945.6|6930.6|6944.2|6929.2|2
1736219240000|2025-01-07 03:07:20|6942.9|6927.9|6943.1|6928.1|6943.4|6928.4|6942.9|6927.9|4
1736219250000|2025-01-07 03:07:30|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1736219360000|2025-01-07 03:09:20|6942.9|6927.9|6943.6|6928.6|6943.6|6928.6|6942.9|6927.9|3
1736219370000|2025-01-07 03:09:30|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1736219460000|2025-01-07 03:11:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736219490000|2025-01-07 03:11:30|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|2
1736219500000|2025-01-07 03:11:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1736219560000|2025-01-07 03:12:40|6944.8|6929.8|6945.1|6930.1|6945.1|6930.1|6944.8|6929.8|0
1736219570000|2025-01-07 03:12:50|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736219580000|2025-01-07 03:13:00|6946.3|6931.3|6946.4|6931.4|6946.6|6931.6|6946.3|6931.3|0
1736219590000|2025-01-07 03:13:10|6946.6|6931.6|6946.4|6931.4|6946.6|6931.6|6946.4|6931.4|0
1736219750000|2025-01-07 03:15:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736219890000|2025-01-07 03:18:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1736219910000|2025-01-07 03:18:30|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1736219960000|2025-01-07 03:19:20|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1736220000000|2025-01-07 03:20:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736220010000|2025-01-07 03:20:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736220080000|2025-01-07 03:21:20|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736220090000|2025-01-07 03:21:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736220350000|2025-01-07 03:25:50|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|3
1736220360000|2025-01-07 03:26:00|6948.4|6933.4|6948.2|6933.2|6948.4|6933.4|6948.2|6933.2|0
1736220420000|2025-01-07 03:27:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736220480000|2025-01-07 03:28:00|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.3|6932.3|0
1736220540000|2025-01-07 03:29:00|6946.1|6931.1|6945.9|6930.9|6946.1|6931.1|6945.9|6930.9|12
1736220550000|2025-01-07 03:29:10|6946.2|6931.2|6946.4|6931.4|6946.6|6931.6|6946.2|6931.2|1
1736220590000|2025-01-07 03:29:50|6946.6|6931.6|6947.6|6932.6|6947.6|6932.6|6946.4|6931.4|3
1736220650000|2025-01-07 03:30:50|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|6947.8|6932.8|3
1736220890000|2025-01-07 03:34:50|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1736220950000|2025-01-07 03:35:50|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736220960000|2025-01-07 03:36:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736221140000|2025-01-07 03:39:00|6946.9|6931.9|6946.9|6931.9|6947.1|6932.1|6946.9|6931.9|0
1736221210000|2025-01-07 03:40:10|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736221250000|2025-01-07 03:40:50|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1736221320000|2025-01-07 03:42:00|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736221330000|2025-01-07 03:42:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|1
1736221440000|2025-01-07 03:44:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736221530000|2025-01-07 03:45:30|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736221540000|2025-01-07 03:45:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736222290000|2025-01-07 03:58:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|4
1736222360000|2025-01-07 03:59:20|||||||||1
1736222550000|2025-01-07 04:02:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|15
1736222560000|2025-01-07 04:02:40|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|0
1736222700000|2025-01-07 04:05:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736222820000|2025-01-07 04:07:00|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|6944.9|6929.9|0
1736222890000|2025-01-07 04:08:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1736222900000|2025-01-07 04:08:20|6942.4|6927.4|6942.7|6927.7|6942.7|6927.7|6942.4|6927.4|1
1736222940000|2025-01-07 04:09:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736223160000|2025-01-07 04:12:40|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|0
1736223240000|2025-01-07 04:14:00|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|0
1736223540000|2025-01-07 04:19:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1736223600000|2025-01-07 04:20:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1736223630000|2025-01-07 04:20:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|1
1736223780000|2025-01-07 04:23:00|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|0
1736223920000|2025-01-07 04:25:20|6943.6|6928.6|6944.1|6929.1|6944.1|6929.1|6943.6|6928.6|1
1736223940000|2025-01-07 04:25:40|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|6944.6|6929.6|0
1736224280000|2025-01-07 04:31:20|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1736224410000|2025-01-07 04:33:30|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|6945.1|6930.1|0
1736224500000|2025-01-07 04:35:00|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1736224520000|2025-01-07 04:35:20|6945.8|6930.8|6946.3|6931.3|6946.3|6931.3|6945.8|6930.8|3
1736224540000|2025-01-07 04:35:40|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|6946.8|6931.8|2
1736224560000|2025-01-07 04:36:00|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|6947.3|6932.3|0
1736224580000|2025-01-07 04:36:20|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|6947.6|6932.6|2
1736224990000|2025-01-07 04:43:10|||||||||1
1736225820000|2025-01-07 04:57:00|6947.9|6932.9|6946.7|6931.7|6948.1|6933.1|6946.7|6931.7|1
1736225830000|2025-01-07 04:57:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736225880000|2025-01-07 04:58:00|6946.6|6931.6|6946.9|6931.9|6946.9|6931.9|6946.6|6931.6|0
1736226180000|2025-01-07 05:03:00|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1736226240000|2025-01-07 05:04:00|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736226260000|2025-01-07 05:04:20|6946.4|6931.4|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1736226270000|2025-01-07 05:04:30|6946.4|6931.4|6946.1|6931.1|6946.4|6931.4|6946.1|6931.1|0
1736226280000|2025-01-07 05:04:40|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736226310000|2025-01-07 05:05:10|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736226330000|2025-01-07 05:05:30|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|6947.1|6932.1|0
1736226360000|2025-01-07 05:06:00|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|6946.6|6931.6|0
1736226390000|2025-01-07 05:06:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|0
1736226400000|2025-01-07 05:06:40|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1736226420000|2025-01-07 05:07:00|6946.8|6931.8|6945.9|6930.9|6946.8|6931.8|6945.9|6930.9|5
1736226430000|2025-01-07 05:07:10|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226470000|2025-01-07 05:07:50|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736226510000|2025-01-07 05:08:30|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736226660000|2025-01-07 05:11:00|6946.2|6931.2|6945.9|6930.9|6946.2|6931.2|6945.9|6930.9|0
1736226720000|2025-01-07 05:12:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226780000|2025-01-07 05:13:00|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736226840000|2025-01-07 05:14:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736226870000|2025-01-07 05:14:30|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|6945.9|6930.9|0
1736227080000|2025-01-07 05:18:00|6946.2|6931.2|6945.9|6930.9|6946.2|6931.2|6945.9|6930.9|0
1736227120000|2025-01-07 05:18:40|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736227140000|2025-01-07 05:19:00|6945.9|6930.9|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|0
1736227440000|2025-01-07 05:24:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736227500000|2025-01-07 05:25:00|6945.9|6930.9|6946.2|6931.2|6946.2|6931.2|6945.9|6930.9|0
1736227510000|2025-01-07 05:25:10|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|0
1736227560000|2025-01-07 05:26:00|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|6946.2|6931.2|0
1736227610000|2025-01-07 05:26:50|6946.4|6931.4|6946.7|6931.7|6946.7|6931.7|6946.4|6931.4|1
1736227780000|2025-01-07 05:29:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|4
1736227800000|2025-01-07 05:30:00|6947.7|6932.7|6947.2|6932.2|6947.7|6932.7|6947.2|6932.2|0
1736227860000|2025-01-07 05:31:00|6946.7|6931.7|6946.4|6931.4|6946.7|6931.7|6946.4|6931.4|0
1736227920000|2025-01-07 05:32:00|6946.9|6931.9|6947.2|6932.2|6947.2|6932.2|6946.9|6931.9|0
1736227990000|2025-01-07 05:33:10|6947.4|6932.4|6947.9|6932.9|6947.9|6932.9|6947.4|6932.4|1
1736228040000|2025-01-07 05:34:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736228050000|2025-01-07 05:34:10|||||||||1
1736228060000|2025-01-07 05:34:20|||||||||1
1736228120000|2025-01-07 05:35:20|6948.5|6933.5|6950.2|6935.2|6950.2|6935.2|6948.5|6933.5|3
1736228190000|2025-01-07 05:36:30|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|6950.5|6935.5|5
1736228340000|2025-01-07 05:39:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|13
1736228370000|2025-01-07 05:39:30|||||||||1
1736228380000|2025-01-07 05:39:40|6957|6942|6958.8|6943.8|6958.8|6943.8|6957|6942|10
1736228390000|2025-01-07 05:39:50|6959.9|6944.9|6960.3|6945.3|6960.3|6945.3|6959.9|6944.9|1
1736228410000|2025-01-07 05:40:10|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736228490000|2025-01-07 05:41:30|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|2
1736228500000|2025-01-07 05:41:40|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|6958.1|6943.1|0
1736228550000|2025-01-07 05:42:30|6957.9|6942.9|6957.6|6942.6|6957.9|6942.9|6957.6|6942.6|0
1736228670000|2025-01-07 05:44:30|6957.8|6942.8|6958.1|6943.1|6958.1|6943.1|6957.8|6942.8|0
1736228690000|2025-01-07 05:44:50|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1736228700000|2025-01-07 05:45:00|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1736228710000|2025-01-07 05:45:10|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|0
1736228720000|2025-01-07 05:45:20|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|0
1736228750000|2025-01-07 05:45:50|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|1
1736228760000|2025-01-07 05:46:00|6953.4|6938.4|6953.6|6938.6|6953.9|6938.9|6953.4|6938.4|0
1736228780000|2025-01-07 05:46:20|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|6953.9|6938.9|0
1736228820000|2025-01-07 05:47:00|6953.6|6938.6|6954.1|6939.1|6954.1|6939.1|6953.6|6938.6|0
1736228830000|2025-01-07 05:47:10|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736228900000|2025-01-07 05:48:20|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|0
1736228920000|2025-01-07 05:48:40|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736228970000|2025-01-07 05:49:30|6954.1|6939.1|6953.6|6938.6|6954.1|6939.1|6953.6|6938.6|0
1736228980000|2025-01-07 05:49:40|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|2
1736228990000|2025-01-07 05:49:50|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|6950.4|6935.4|0
1736229000000|2025-01-07 05:50:00|6950.1|6935.1|6949.1|6934.1|6950.1|6935.1|6949.1|6934.1|0
1736229010000|2025-01-07 05:50:10|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1736229020000|2025-01-07 05:50:20|6949.4|6934.4|6949.6|6934.6|6949.6|6934.6|6949.4|6934.4|1
1736229100000|2025-01-07 05:51:40|6951.1|6936.1|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|1
1736229110000|2025-01-07 05:51:50|6951.4|6936.4|6951.1|6936.1|6951.4|6936.4|6951.1|6936.1|0
1736229180000|2025-01-07 05:53:00|6950.9|6935.9|6951.1|6936.1|6951.1|6936.1|6950.9|6935.9|0
1736229190000|2025-01-07 05:53:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1736229240000|2025-01-07 05:54:00|6951.1|6936.1|6952.1|6937.1|6952.1|6937.1|6951.1|6936.1|0
1736229260000|2025-01-07 05:54:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736229360000|2025-01-07 05:56:00|6951.4|6936.4|6952.1|6937.1|6952.1|6937.1|6951.4|6936.4|0
1736229370000|2025-01-07 05:56:10|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1736229470000|2025-01-07 05:57:50|6951.5|6936.5|6950.6|6935.6|6951.5|6936.5|6950.6|6935.6|1
1736229480000|2025-01-07 05:58:00|6950.9|6935.9|6950.6|6935.6|6950.9|6935.9|6950.6|6935.6|0
1736229620000|2025-01-07 06:00:20|6950.1|6935.1|6948.4|6933.4|6950.1|6935.1|6948.4|6933.4|1
1736229630000|2025-01-07 06:00:30|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736229670000|2025-01-07 06:01:10|6947.7|6932.7|6948.9|6933.9|6948.9|6933.9|6947.7|6932.7|1
1736229680000|2025-01-07 06:01:20|6949.7|6934.7|6950.1|6935.1|6950.1|6935.1|6949.7|6934.7|1
1736229740000|2025-01-07 06:02:20|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736229760000|2025-01-07 06:02:40|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1736229810000|2025-01-07 06:03:30|6948.9|6933.9|6948.7|6933.7|6948.9|6933.9|6948.7|6933.7|1
1736229820000|2025-01-07 06:03:40|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|6948.9|6933.9|1
1736229830000|2025-01-07 06:03:50|6949.1|6934.1|6948.9|6933.9|6949.1|6934.1|6948.9|6933.9|0
1736229850000|2025-01-07 06:04:10|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|6949.1|6934.1|0
1736230000000|2025-01-07 06:06:40|6949.6|6934.6|6949.9|6934.9|6949.9|6934.9|6949.6|6934.6|0
1736230020000|2025-01-07 06:07:00|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|6950.1|6935.1|0
1736230050000|2025-01-07 06:07:30|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|9
1736230140000|2025-01-07 06:09:00|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|6951.1|6936.1|0
1736230160000|2025-01-07 06:09:20|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|6951.2|6936.2|1
1736230200000|2025-01-07 06:10:00|||||||||1
1736230240000|2025-01-07 06:10:40|6951.4|6936.4|6951.7|6936.7|6951.7|6936.7|6951.4|6936.4|1
1736230250000|2025-01-07 06:10:50|||||||||1
1736230260000|2025-01-07 06:11:00|6952.8|6937.8|6954.1|6939.1|6954.1|6939.1|6952.8|6937.8|3
1736230400000|2025-01-07 06:13:20|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|1
1736230500000|2025-01-07 06:15:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|0
1736230780000|2025-01-07 06:19:40|6957.3|6942.3|6957.6|6942.6|6957.6|6942.6|6957.3|6942.3|0
1736230820000|2025-01-07 06:20:20|6957.3|6942.3|6956.1|6941.1|6957.3|6942.3|6955.9|6940.9|1
1736230830000|2025-01-07 06:20:30|6955.9|6940.9|6955.9|6940.9|6956.1|6941.1|6955.9|6940.9|0
1736230960000|2025-01-07 06:22:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736230970000|2025-01-07 06:22:50|6955.9|6940.9|6956.2|6941.2|6956.2|6941.2|6955.9|6940.9|2
1736230990000|2025-01-07 06:23:10|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736231010000|2025-01-07 06:23:30|6955.7|6940.7|6955.9|6940.9|6955.9|6940.9|6955.7|6940.7|0
1736231050000|2025-01-07 06:24:10|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736231090000|2025-01-07 06:24:50|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|3
1736231130000|2025-01-07 06:25:30|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1736231310000|2025-01-07 06:28:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|0
1736231560000|2025-01-07 06:32:40|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736231600000|2025-01-07 06:33:20|6955.4|6940.4|6955.7|6940.7|6955.7|6940.7|6955.4|6940.4|0
1736231630000|2025-01-07 06:33:50|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|6955.4|6940.4|0
1736231780000|2025-01-07 06:36:20|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1736231790000|2025-01-07 06:36:30|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|5
1736231880000|2025-01-07 06:38:00|6955|6940|6955|6940|6955|6940|6955|6940|0
1736231890000|2025-01-07 06:38:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|1
1736231940000|2025-01-07 06:39:00|6955.3|6940.3|6956|6941|6956|6941|6955.3|6940.3|1
1736231970000|2025-01-07 06:39:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736232080000|2025-01-07 06:41:20|6956|6941|6956|6941|6956|6941|6956|6941|0
1736232100000|2025-01-07 06:41:40|||||||||1
1736232130000|2025-01-07 06:42:10|6955|6940|6954.7|6939.7|6955|6940|6954.7|6939.7|1
1736232220000|2025-01-07 06:43:40|6955|6940|6955|6940|6955|6940|6955|6940|5
1736232230000|2025-01-07 06:43:50|6955.7|6940.7|6955.4|6940.4|6955.7|6940.7|6955.2|6940.2|0
1736232240000|2025-01-07 06:44:00|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736232280000|2025-01-07 06:44:40|6956.2|6941.2|6956.5|6941.5|6956.7|6941.7|6956.2|6941.2|3
1736232300000|2025-01-07 06:45:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736232310000|2025-01-07 06:45:10|6956.5|6941.5|6956.2|6941.2|6956.5|6941.5|6956.2|6941.2|0
1736232340000|2025-01-07 06:45:40|6955|6940|6955|6940|6955|6940|6955|6940|3
1736232420000|2025-01-07 06:47:00|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736232440000|2025-01-07 06:47:20|6955|6940|6955|6940|6955|6940|6955|6940|2
1736232510000|2025-01-07 06:48:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|0
1736232860000|2025-01-07 06:54:20|6956.4|6941.4|6958.4|6943.4|6958.4|6943.4|6956.4|6941.4|14
1736232880000|2025-01-07 06:54:40|6958.5|6943.5|6958|6943|6958.5|6943.5|6958|6943|0
1736232900000|2025-01-07 06:55:00|6958.2|6943.2|6958.7|6943.7|6958.7|6943.7|6958.2|6943.2|0
1736232960000|2025-01-07 06:56:00|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736232980000|2025-01-07 06:56:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736233020000|2025-01-07 06:57:00|6960.7|6945.7|6960.2|6945.2|6960.7|6945.7|6960.2|6945.2|1
1736233070000|2025-01-07 06:57:50|6961.9|6946.9|6961.4|6946.4|6961.9|6946.9|6961.4|6946.4|4
1736233080000|2025-01-07 06:58:00|6961.1|6946.1|6960.9|6945.9|6961.1|6946.1|6960.9|6945.9|0
1736233110000|2025-01-07 06:58:30|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736233160000|2025-01-07 06:59:20|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|6960.9|6945.9|0
1736233190000|2025-01-07 06:59:50|6961.6|6946.6|6961.9|6946.9|6961.9|6946.9|6961.6|6946.6|1
1736233250000|2025-01-07 07:00:50|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736233260000|2025-01-07 07:01:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736233320000|2025-01-07 07:02:00|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|2
1736233350000|2025-01-07 07:02:30|||||||||1
1736233360000|2025-01-07 07:02:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736233420000|2025-01-07 07:03:40|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736233480000|2025-01-07 07:04:40|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736233490000|2025-01-07 07:04:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|2
1736233510000|2025-01-07 07:05:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|0
1736233540000|2025-01-07 07:05:40|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1736233590000|2025-01-07 07:06:30|6958.8|6943.8|6957|6942|6958.8|6943.8|6956.7|6941.7|1
1736233600000|2025-01-07 07:06:40|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736233780000|2025-01-07 07:09:40|6957.2|6942.2|6958.4|6943.4|6958.4|6943.4|6957.2|6942.2|5
1736233870000|2025-01-07 07:11:10|6956.3|6941.3|6955.3|6940.3|6956.3|6941.3|6955.3|6940.3|2
1736233890000|2025-01-07 07:11:30|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736233990000|2025-01-07 07:13:10|6956.5|6941.5|6960.2|6945.2|6960.2|6945.2|6956.5|6941.5|1
1736234000000|2025-01-07 07:13:20|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1736234020000|2025-01-07 07:13:40|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736234070000|2025-01-07 07:14:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|0
1736234210000|2025-01-07 07:16:50|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|2
1736234220000|2025-01-07 07:17:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736234250000|2025-01-07 07:17:30|6960.2|6945.2|6960|6945|6960.2|6945.2|6960|6945|0
1736234280000|2025-01-07 07:18:00|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1736234290000|2025-01-07 07:18:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|3
1736234470000|2025-01-07 07:21:10|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|0
1736234710000|2025-01-07 07:25:10|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6959.9|6944.9|1
1736234820000|2025-01-07 07:27:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1736234830000|2025-01-07 07:27:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|0
1736234890000|2025-01-07 07:28:10|6958.8|6943.8|6958.2|6943.2|6958.8|6943.8|6958.2|6943.2|2
1736234940000|2025-01-07 07:29:00|||||||||1
1736235040000|2025-01-07 07:30:40|6959|6944|6959|6944|6959|6944|6959|6944|0
1736235060000|2025-01-07 07:31:00|6959.5|6944.5|6959.9|6944.9|6959.9|6944.9|6959.3|6944.3|1
1736235070000|2025-01-07 07:31:10|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1736235100000|2025-01-07 07:31:40|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1736235150000|2025-01-07 07:32:30|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|0
1736235160000|2025-01-07 07:32:40|6958|6943|6957.3|6942.3|6958|6943|6957.3|6942.3|2
1736235170000|2025-01-07 07:32:50|6956|6941|6956|6941|6956|6941|6956|6941|0
1736235180000|2025-01-07 07:33:00|6957.1|6942.1|6957.8|6942.8|6957.8|6942.8|6957.1|6942.1|1
1736235200000|2025-01-07 07:33:20|6957|6942|6956.5|6941.5|6957|6942|6956.5|6941.5|3
1736235240000|2025-01-07 07:34:00|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736235290000|2025-01-07 07:34:50|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|1
1736235300000|2025-01-07 07:35:00|6953.6|6938.6|6952.1|6937.1|6953.8|6938.8|6952.1|6937.1|15
1736235310000|2025-01-07 07:35:10|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|6951.9|6936.9|3
1736235330000|2025-01-07 07:35:30|6951.7|6936.7|6951.4|6936.4|6951.7|6936.7|6951.4|6936.4|19
1736235370000|2025-01-07 07:36:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|0
1736235390000|2025-01-07 07:36:30|6949.5|6934.5|6948.2|6933.2|6949.5|6934.5|6948.2|6933.2|3
1736235400000|2025-01-07 07:36:40|6947.4|6932.4|6947.7|6932.7|6947.7|6932.7|6947.4|6932.4|2
1736235420000|2025-01-07 07:37:00|||||||||1
1736235440000|2025-01-07 07:37:20|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|0
1736235470000|2025-01-07 07:37:50|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|1
1736235480000|2025-01-07 07:38:00|6949.7|6934.7|6950.9|6935.9|6950.9|6935.9|6949.7|6934.7|4
1736235490000|2025-01-07 07:38:10|6951.4|6936.4|6951.9|6936.9|6951.9|6936.9|6951.4|6936.4|0
1736235510000|2025-01-07 07:38:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|5
1736235520000|2025-01-07 07:38:40|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|1
1736235560000|2025-01-07 07:39:20|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1736235580000|2025-01-07 07:39:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736235590000|2025-01-07 07:39:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|10
1736235600000|2025-01-07 07:40:00|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1736235610000|2025-01-07 07:40:10|6949.7|6934.7|6950.7|6935.7|6950.7|6935.7|6949.7|6934.7|1
1736235620000|2025-01-07 07:40:20|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|6951.3|6936.3|1
1736235630000|2025-01-07 07:40:30|6951.6|6936.6|6951.8|6936.8|6951.8|6936.8|6951.6|6936.6|0
1736235650000|2025-01-07 07:40:50|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|6951.6|6936.6|0
1736235820000|2025-01-07 07:43:40|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|4
1736235830000|2025-01-07 07:43:50|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|6948.3|6933.3|8
1736235840000|2025-01-07 07:44:00|6946.9|6931.9|6947.9|6932.9|6947.9|6932.9|6946.9|6931.9|0
1736235850000|2025-01-07 07:44:10|6947.4|6932.4|6949.9|6934.9|6949.9|6934.9|6947.4|6932.4|3
1736235870000|2025-01-07 07:44:30|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|2
1736235890000|2025-01-07 07:44:50|6948.7|6933.7|6948.9|6933.9|6948.9|6933.9|6948.7|6933.7|0
1736235920000|2025-01-07 07:45:20|6949.9|6934.9|6949.7|6934.7|6949.9|6934.9|6949.7|6934.7|0
1736235930000|2025-01-07 07:45:30|6948.7|6933.7|6948.4|6933.4|6948.7|6933.7|6948.4|6933.4|0
1736235980000|2025-01-07 07:46:20|6949.3|6934.3|6949.9|6934.9|6949.9|6934.9|6949.3|6934.3|1
1736236020000|2025-01-07 07:47:00|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|6949.7|6934.7|0
1736236030000|2025-01-07 07:47:10|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|6949.9|6934.9|0
1736236120000|2025-01-07 07:48:40|||||||||3
1736236210000|2025-01-07 07:50:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|1
1736236220000|2025-01-07 07:50:20|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|6949.4|6934.4|0
1736236230000|2025-01-07 07:50:30|6948.9|6933.9|6948.4|6933.4|6948.9|6933.9|6948.4|6933.4|1
1736236320000|2025-01-07 07:52:00|6947.4|6932.4|6947.2|6932.2|6947.4|6932.4|6947.2|6932.2|0
1736236330000|2025-01-07 07:52:10|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|6947.4|6932.4|0
1736236340000|2025-01-07 07:52:20|6948.2|6933.2|6947.4|6932.4|6948.2|6933.2|6947.4|6932.4|0
1736236540000|2025-01-07 07:55:40|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|0
1736236560000|2025-01-07 07:56:00|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|1
1736236620000|2025-01-07 07:57:00|6947.5|6932.5|6946.9|6931.9|6947.5|6932.5|6946.9|6931.9|2
1736236670000|2025-01-07 07:57:50|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|6947.9|6932.9|0
1736236750000|2025-01-07 07:59:10|6947.7|6932.7|6943.7|6928.7|6947.7|6932.7|6943.7|6928.7|4
1736236770000|2025-01-07 07:59:30|6943.9|6928.9|6941.7|6926.7|6943.9|6928.9|6941.7|6926.7|2
1736236780000|2025-01-07 07:59:40|6941.9|6926.9|6941.7|6926.7|6941.9|6926.9|6941.7|6926.7|1
1736236860000|2025-01-07 08:01:00|||||||||1
1736236880000|2025-01-07 08:01:20|6945|6930|6945.7|6930.7|6945.7|6930.7|6945|6930|5
1736236890000|2025-01-07 08:01:30|6946.7|6931.7|6946.5|6931.5|6946.7|6931.7|6946.5|6931.5|1
1736236930000|2025-01-07 08:02:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|0
1736236990000|2025-01-07 08:03:10|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|0
1736237000000|2025-01-07 08:03:20|6948.5|6933.5|6948.9|6933.9|6948.9|6933.9|6948.5|6933.5|3
1736237010000|2025-01-07 08:03:30|6949.2|6934.2|6951.4|6936.4|6951.4|6936.4|6949.2|6934.2|1
1736237020000|2025-01-07 08:03:40|6950.6|6935.6|6949|6934|6950.6|6935.6|6949|6934|2
1736237030000|2025-01-07 08:03:50|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736237090000|2025-01-07 08:04:50|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|6950.2|6935.2|0
1736237120000|2025-01-07 08:05:20|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|0
1736237280000|2025-01-07 08:08:00|6949.8|6934.8|6948.2|6933.2|6949.8|6934.8|6948|6933|1
1736237290000|2025-01-07 08:08:10|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736237340000|2025-01-07 08:09:00|6947.7|6932.7|6948.2|6933.2|6948.2|6933.2|6947.7|6932.7|0
1736237350000|2025-01-07 08:09:10|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|0
1736237380000|2025-01-07 08:09:40|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|6948.4|6933.4|0
1736237400000|2025-01-07 08:10:00|6949.2|6934.2|6949.4|6934.4|6949.4|6934.4|6949.2|6934.2|0
1736237410000|2025-01-07 08:10:10|6948.9|6933.9|6948|6933|6948.9|6933.9|6948|6933|2
1736237430000|2025-01-07 08:10:30|6948.2|6933.2|6948.5|6933.5|6948.5|6933.5|6948.2|6933.2|0
1736237520000|2025-01-07 08:12:00|6948.7|6933.7|6950.7|6935.7|6950.7|6935.7|6948.7|6933.7|1
1736237580000|2025-01-07 08:13:00|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|0
1736237630000|2025-01-07 08:13:50|6951.2|6936.2|6950.9|6935.9|6951.2|6936.2|6950.9|6935.9|0
1736237820000|2025-01-07 08:17:00|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|4
1736237830000|2025-01-07 08:17:10|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|0
1736237840000|2025-01-07 08:17:20|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|0
1736237890000|2025-01-07 08:18:10|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|0
1736238020000|2025-01-07 08:20:20|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|2
1736238030000|2025-01-07 08:20:30|6956.2|6941.2|6956.2|6941.2|6956.4|6941.4|6956.2|6941.2|0
1736238040000|2025-01-07 08:20:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1736238060000|2025-01-07 08:21:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1736238080000|2025-01-07 08:21:20|6956.4|6941.4|6956.9|6941.9|6956.9|6941.9|6956.4|6941.4|1
1736238100000|2025-01-07 08:21:40|6955.4|6940.4|6955.6|6940.6|6955.6|6940.6|6955.2|6940.2|3
1736238120000|2025-01-07 08:22:00|6955.2|6940.2|6955.6|6940.6|6955.6|6940.6|6955.2|6940.2|0
1736238550000|2025-01-07 08:29:10|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|1
1736238610000|2025-01-07 08:30:10|6956.6|6941.6|6956.7|6941.7|6956.9|6941.9|6956.6|6941.6|0
1736238690000|2025-01-07 08:31:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1736238700000|2025-01-07 08:31:40|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736238710000|2025-01-07 08:31:50|6957.5|6942.5|6957.3|6942.3|6957.5|6942.5|6957.3|6942.3|0
1736238730000|2025-01-07 08:32:10|6957|6942|6957|6942|6957|6942|6957|6942|0
1736238790000|2025-01-07 08:33:10|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|47
1736238800000|2025-01-07 08:33:20|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|4
1736238820000|2025-01-07 08:33:40|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736238840000|2025-01-07 08:34:00|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1736238850000|2025-01-07 08:34:10|6958.7|6943.7|6959.4|6944.4|6959.4|6944.4|6958.7|6943.7|1
1736238860000|2025-01-07 08:34:20|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.2|6944.2|2
1736238870000|2025-01-07 08:34:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.2|6945.2|1
1736238910000|2025-01-07 08:35:10|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|3
1736238920000|2025-01-07 08:35:20|6960.6|6945.6|6960.4|6945.4|6960.6|6945.6|6960.4|6945.4|1
1736238970000|2025-01-07 08:36:10|6960.9|6945.9|6960.2|6945.2|6960.9|6945.9|6959.9|6944.9|0
1736238980000|2025-01-07 08:36:20|6960.4|6945.4|6959.9|6944.9|6960.4|6945.4|6959.9|6944.9|0
1736239010000|2025-01-07 08:36:50|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736239110000|2025-01-07 08:38:30|6959.9|6944.9|6960.2|6945.2|6960.4|6945.4|6959.9|6944.9|0
1736239130000|2025-01-07 08:38:50|6959.9|6944.9|6959.8|6944.8|6959.9|6944.9|6959.4|6944.4|0
1736239140000|2025-01-07 08:39:00|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|0
1736239190000|2025-01-07 08:39:50|6959.7|6944.7|6960.1|6945.1|6960.1|6945.1|6959.7|6944.7|1
1736239220000|2025-01-07 08:40:20|6959.9|6944.9|6959.7|6944.7|6959.9|6944.9|6959.7|6944.7|0
1736239270000|2025-01-07 08:41:10|6959.9|6944.9|6960.1|6945.1|6960.1|6945.1|6959.9|6944.9|0
1736239290000|2025-01-07 08:41:30|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|0
1736239320000|2025-01-07 08:42:00|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1736239440000|2025-01-07 08:44:00|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1736239500000|2025-01-07 08:45:00|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|6960.4|6945.4|1
1736239510000|2025-01-07 08:45:10|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|1
1736239520000|2025-01-07 08:45:20|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|1
1736239650000|2025-01-07 08:47:30|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|0
1736239680000|2025-01-07 08:48:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|0
1736239740000|2025-01-07 08:49:00|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|1
1736239860000|2025-01-07 08:51:00|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1736239870000|2025-01-07 08:51:10|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|0
1736239920000|2025-01-07 08:52:00|||||||||1
1736239960000|2025-01-07 08:52:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|0
1736239980000|2025-01-07 08:53:00|6956.2|6941.2|6955.9|6940.9|6956.2|6941.2|6955.9|6940.9|0
1736240000000|2025-01-07 08:53:20|6955.1|6940.1|6955.2|6940.2|6955.2|6940.2|6954.7|6939.7|1
1736240010000|2025-01-07 08:53:30|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|6954.9|6939.9|1
1736240020000|2025-01-07 08:53:40|6954.5|6939.5|6953.7|6938.7|6954.5|6939.5|6953.7|6938.7|0
1736240030000|2025-01-07 08:53:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|1
1736240140000|2025-01-07 08:55:40|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1736240160000|2025-01-07 08:56:00|6955.2|6940.2|6956.6|6941.6|6956.6|6941.6|6955.2|6940.2|3
1736240170000|2025-01-07 08:56:10|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736240190000|2025-01-07 08:56:30|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|6956.6|6941.6|0
1736240280000|2025-01-07 08:58:00|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736240400000|2025-01-07 09:00:00|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736240460000|2025-01-07 09:01:00|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736240500000|2025-01-07 09:01:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736240510000|2025-01-07 09:01:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736240530000|2025-01-07 09:02:10|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736240630000|2025-01-07 09:03:50|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|1
1736240640000|2025-01-07 09:04:00|6958|6943|6957.7|6942.7|6958|6943|6957.7|6942.7|0
1736240650000|2025-01-07 09:04:10|6957.9|6942.9|6958.2|6943.2|6958.2|6943.2|6957.9|6942.9|0
1736240810000|2025-01-07 09:06:50|6958.4|6943.4|6958.7|6943.7|6958.7|6943.7|6958.4|6943.4|2
1736240850000|2025-01-07 09:07:30|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736240860000|2025-01-07 09:07:40|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|6958.7|6943.7|0
1736240880000|2025-01-07 09:08:00|6958.9|6943.9|6958.5|6943.5|6958.9|6943.9|6958.5|6943.5|4
1736240940000|2025-01-07 09:09:00|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|1
1736240970000|2025-01-07 09:09:30|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736240980000|2025-01-07 09:09:40|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|6956.5|6941.5|0
1736240990000|2025-01-07 09:09:50|6957.2|6942.2|6957|6942|6957.2|6942.2|6957|6942|0
1736241000000|2025-01-07 09:10:00|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|6957.2|6942.2|0
1736241030000|2025-01-07 09:10:30|6957|6942|6957.2|6942.2|6957.2|6942.2|6957|6942|0
1736241040000|2025-01-07 09:10:40|6956.5|6941.5|6957.2|6942.2|6957.4|6942.4|6956.5|6941.5|0
1736241050000|2025-01-07 09:10:50|6957|6942|6957.4|6942.4|6957.4|6942.4|6957|6942|0
1736241070000|2025-01-07 09:11:10|6957.2|6942.2|6957.2|6942.2|6957.4|6942.4|6957|6942|0
1736241090000|2025-01-07 09:11:30|6957.6|6942.6|6958.2|6943.2|6958.2|6943.2|6957.6|6942.6|0
1736241140000|2025-01-07 09:12:20|6957.2|6942.2|6955.4|6940.4|6957.2|6942.2|6955.4|6940.4|2
1736241170000|2025-01-07 09:12:50|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|0
1736241200000|2025-01-07 09:13:20|6956.2|6941.2|6955.9|6940.9|6956.2|6941.2|6955.7|6940.7|0
1736241210000|2025-01-07 09:13:30|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|0
1736241250000|2025-01-07 09:14:10|6956|6941|6955.7|6940.7|6956|6941|6955.7|6940.7|0
1736241310000|2025-01-07 09:15:10|6955.2|6940.2|6955.7|6940.7|6955.7|6940.7|6955.2|6940.2|1
1736241350000|2025-01-07 09:15:50|6955.9|6940.9|6955.7|6940.7|6955.9|6940.9|6955.7|6940.7|0
1736241420000|2025-01-07 09:17:00|6955.9|6940.9|6958.2|6943.2|6958.2|6943.2|6955.9|6940.9|2
1736241440000|2025-01-07 09:17:20|6958.5|6943.5|6958.9|6943.9|6958.9|6943.9|6958.5|6943.5|40
1736241460000|2025-01-07 09:17:40|6958.2|6943.2|6958.9|6943.9|6958.9|6943.9|6958.2|6943.2|5
1736241480000|2025-01-07 09:18:00|6961.9|6946.9|6961.9|6946.9|6962.1|6947.1|6961.9|6946.9|2
1736241490000|2025-01-07 09:18:10|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1736241540000|2025-01-07 09:19:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736241610000|2025-01-07 09:20:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736241710000|2025-01-07 09:21:50|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|6961.6|6946.6|0
1736241750000|2025-01-07 09:22:30|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1736241810000|2025-01-07 09:23:30|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1736241900000|2025-01-07 09:25:00|6965.4|6950.4|6966.1|6951.1|6966.1|6951.1|6964.4|6949.4|13
1736241910000|2025-01-07 09:25:10|6965.9|6950.9|6965.2|6950.2|6965.9|6950.9|6965.2|6950.2|1
1736241930000|2025-01-07 09:25:30|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1736241940000|2025-01-07 09:25:40|6965.5|6950.5|6965.7|6950.7|6965.7|6950.7|6965.2|6950.2|0
1736241960000|2025-01-07 09:26:00|6965.5|6950.5|6965.2|6950.2|6965.5|6950.5|6965.2|6950.2|0
1736242020000|2025-01-07 09:27:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|1
1736242030000|2025-01-07 09:27:10|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1736242070000|2025-01-07 09:27:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1736242200000|2025-01-07 09:30:00|6965.2|6950.2|6964.9|6949.9|6965.2|6950.2|6964.9|6949.9|0
1736242220000|2025-01-07 09:30:20|||||||||2
1736242240000|2025-01-07 09:30:40|||||||||1
1736242260000|2025-01-07 09:31:00|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|4
1736242310000|2025-01-07 09:31:50|6964.9|6949.9|6964.2|6949.2|6964.9|6949.9|6964.2|6949.2|1
1736242320000|2025-01-07 09:32:00|6963.9|6948.9|6965.2|6950.2|6965.2|6950.2|6963.9|6948.9|6
1736242330000|2025-01-07 09:32:10|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.9|6949.9|0
1736242340000|2025-01-07 09:32:20|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1736242380000|2025-01-07 09:33:00|6964.9|6949.9|6965.2|6950.2|6965.2|6950.2|6963.7|6948.7|1
1736242430000|2025-01-07 09:33:50|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|2
1736242440000|2025-01-07 09:34:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736242470000|2025-01-07 09:34:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736242660000|2025-01-07 09:37:40|||||||||1
1736242670000|2025-01-07 09:37:50|6963|6948|6963|6948|6963|6948|6963|6948|1
1736242710000|2025-01-07 09:38:30|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736242730000|2025-01-07 09:38:50|6960.5|6945.5|6961|6946|6961|6946|6960.5|6945.5|6
1736242750000|2025-01-07 09:39:10|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1736242790000|2025-01-07 09:39:50|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|2
1736242800000|2025-01-07 09:40:00|6961|6946|6961|6946|6961|6946|6961|6946|1
1736242840000|2025-01-07 09:40:40|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|2
1736242860000|2025-01-07 09:41:00|6959.5|6944.5|6959.3|6944.3|6959.5|6944.5|6959.3|6944.3|4
1736242870000|2025-01-07 09:41:10|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1736242880000|2025-01-07 09:41:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|2
1736242940000|2025-01-07 09:42:20|6959.3|6944.3|6959.8|6944.8|6959.8|6944.8|6959.3|6944.3|1
1736242950000|2025-01-07 09:42:30|6959|6944|6959|6944|6959.3|6944.3|6958.3|6943.3|2
1736242960000|2025-01-07 09:42:40|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1736242970000|2025-01-07 09:42:50|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|6958.5|6943.5|0
1736242980000|2025-01-07 09:43:00|6958.3|6943.3|6957.8|6942.8|6958.3|6943.3|6957.8|6942.8|0
1736242990000|2025-01-07 09:43:10|6958|6943|6958|6943|6958|6943|6958|6943|3
1736243040000|2025-01-07 09:44:00|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|4
1736243120000|2025-01-07 09:45:20|||||||||1
1736243160000|2025-01-07 09:46:00|6959.5|6944.5|6959.8|6944.8|6959.8|6944.8|6959.5|6944.5|0
1736243210000|2025-01-07 09:46:50|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1736243230000|2025-01-07 09:47:10|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|6959.8|6944.8|0
1736243320000|2025-01-07 09:48:40|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|6959.3|6944.3|1
1736243370000|2025-01-07 09:49:30|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|2
1736243510000|2025-01-07 09:51:50|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|2
1736243530000|2025-01-07 09:52:10|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|6957.8|6942.8|0
1736243550000|2025-01-07 09:52:30|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|6958.3|6943.3|0
1736243580000|2025-01-07 09:53:00|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|6957.6|6942.6|1
1736243630000|2025-01-07 09:53:50|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6
1736243650000|2025-01-07 09:54:10|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|0
1736243660000|2025-01-07 09:54:20|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|6953.5|6938.5|0
1736243690000|2025-01-07 09:54:50|6953.7|6938.7|6953.5|6938.5|6953.7|6938.7|6953.5|6938.5|0
1736243710000|2025-01-07 09:55:10|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|6953.3|6938.3|0
1736243740000|2025-01-07 09:55:40|6954|6939|6953.8|6938.8|6954|6939|6953.8|6938.8|0
1736243760000|2025-01-07 09:56:00|6953.5|6938.5|6954.8|6939.8|6955|6940|6953.5|6938.5|0
1736243770000|2025-01-07 09:56:10|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|6954.5|6939.5|0
1736243790000|2025-01-07 09:56:30|6955|6940|6955|6940|6955|6940|6955|6940|1
1736243820000|2025-01-07 09:57:00|6956|6941|6956|6941|6956|6941|6956|6941|1
1736243830000|2025-01-07 09:57:10|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|6956.3|6941.3|0
1736243840000|2025-01-07 09:57:20|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|0
1736243850000|2025-01-07 09:57:30|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1736243880000|2025-01-07 09:58:00|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|6957.1|6942.1|0
1736243910000|2025-01-07 09:58:30|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1736243940000|2025-01-07 09:59:00|6957.8|6942.8|6956.8|6941.8|6957.8|6942.8|6956.8|6941.8|3
1736244000000|2025-01-07 10:00:00|6957|6942|6957|6942|6957|6942|6957|6942|0
1736244030000|2025-01-07 10:00:30|||||||||1
1736244040000|2025-01-07 10:00:40|||||||||1
1736244060000|2025-01-07 10:01:00|||||||||1
1736244090000|2025-01-07 10:01:30|||||||||1
1736244150000|2025-01-07 10:02:30|||||||||1
1736244170000|2025-01-07 10:02:50|6956|6941|6956|6941|6956|6941|6956|6941|1
1736244180000|2025-01-07 10:03:00|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|6955.8|6940.8|0
1736244200000|2025-01-07 10:03:20|6956|6941|6956.3|6941.3|6956.3|6941.3|6956|6941|0
1736244210000|2025-01-07 10:03:30|6956|6941|6956|6941|6956|6941|6956|6941|0
1736244230000|2025-01-07 10:03:50|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|0
1736244240000|2025-01-07 10:04:00|6957|6942|6955.8|6940.8|6957|6942|6955.6|6940.6|2
1736244300000|2025-01-07 10:05:00|6956.5|6941.5|6956.8|6941.8|6956.8|6941.8|6956.5|6941.5|1
1736244330000|2025-01-07 10:05:30|6957|6942|6957|6942|6957|6942|6957|6942|1
1736244380000|2025-01-07 10:06:20|6956.8|6941.8|6956.6|6941.6|6956.8|6941.8|6956.6|6941.6|0
1736244400000|2025-01-07 10:06:40|6955.6|6940.6|6955.8|6940.8|6955.8|6940.8|6955.6|6940.6|0
1736244410000|2025-01-07 10:06:50|6956|6941|6956|6941|6956|6941|6956|6941|0
1736244450000|2025-01-07 10:07:30|6955.8|6940.8|6956|6941|6956|6941|6955.8|6940.8|1
1736244470000|2025-01-07 10:07:50|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|6955.1|6940.1|0
1736244480000|2025-01-07 10:08:00|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|6954.8|6939.8|0
1736244570000|2025-01-07 10:09:30|6955|6940|6955|6940|6955|6940|6955|6940|0
1736244600000|2025-01-07 10:10:00|6955.3|6940.3|6955|6940|6955.5|6940.5|6954.5|6939.5|1
1736244660000|2025-01-07 10:11:00|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1736244690000|2025-01-07 10:11:30|6956|6941|6956|6941|6956|6941|6956|6941|1
1736244780000|2025-01-07 10:13:00|6956.5|6941.5|6956.7|6941.7|6956.7|6941.7|6956.5|6941.5|0
1736244840000|2025-01-07 10:14:00|6957|6942|6957|6942|6957|6942|6957|6942|8
1736244870000|2025-01-07 10:14:30|6958.6|6943.6|6960.6|6945.6|6961.5|6946.5|6958.6|6943.6|11
1736244880000|2025-01-07 10:14:40|6960|6945|6960|6945|6960|6945|6960|6945|0
1736244900000|2025-01-07 10:15:00|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1736244940000|2025-01-07 10:15:40|||||||||1
1736244950000|2025-01-07 10:15:50|6961|6946|6961|6946|6961|6946|6961|6946|0
1736244970000|2025-01-07 10:16:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1736245000000|2025-01-07 10:16:40|6961.2|6946.2|6961|6946|6961.2|6946.2|6961|6946|1
1736245070000|2025-01-07 10:17:50|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|1
1736245260000|2025-01-07 10:21:00|6961|6946|6961|6946|6961|6946|6961|6946|0
1736245300000|2025-01-07 10:21:40|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|6961.2|6946.2|1
1736245310000|2025-01-07 10:21:50|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|0
1736245330000|2025-01-07 10:22:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|0
1736245350000|2025-01-07 10:22:30|6962|6947|6962.2|6947.2|6962.5|6947.5|6962|6947|0
1736245440000|2025-01-07 10:24:00|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1736245450000|2025-01-07 10:24:10|6963|6948|6963|6948|6963|6948|6963|6948|0
1736245470000|2025-01-07 10:24:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736245480000|2025-01-07 10:24:40|6963|6948|6963|6948|6963|6948|6963|6948|0
1736245700000|2025-01-07 10:28:20|||||||||1
1736245710000|2025-01-07 10:28:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736245730000|2025-01-07 10:28:50|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|1
1736245740000|2025-01-07 10:29:00|6963|6948|6962.5|6947.5|6963|6948|6962.5|6947.5|1
1736245790000|2025-01-07 10:29:50|6962.3|6947.3|6961.8|6946.8|6962.3|6947.3|6961.8|6946.8|1
1736245810000|2025-01-07 10:30:10|6962|6947|6961.8|6946.8|6962|6947|6961.8|6946.8|0
1736245850000|2025-01-07 10:30:50|6962|6947|6961.8|6946.8|6962|6947|6961.8|6946.8|0
1736245880000|2025-01-07 10:31:20|||||||||1
1736245920000|2025-01-07 10:32:00|6962|6947|6962|6947|6962|6947|6962|6947|0
1736245940000|2025-01-07 10:32:20|6961.8|6946.8|6962|6947|6962|6947|6961.8|6946.8|1
1736245980000|2025-01-07 10:33:00|6962.9|6947.9|6963.3|6948.3|6963.3|6948.3|6962.9|6947.9|1
1736246000000|2025-01-07 10:33:20|6962.8|6947.8|6963.3|6948.3|6963.3|6948.3|6962.8|6947.8|1
1736246040000|2025-01-07 10:34:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736246070000|2025-01-07 10:34:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1736246080000|2025-01-07 10:34:40|6962.8|6947.8|6962|6947|6962.8|6947.8|6962|6947|1
1736246210000|2025-01-07 10:36:50|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736246220000|2025-01-07 10:37:00|6963|6948|6963|6948|6963|6948|6963|6948|0
1736246240000|2025-01-07 10:37:20|||||||||1
1736246290000|2025-01-07 10:38:10|||||||||1
1736246400000|2025-01-07 10:40:00|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1736246450000|2025-01-07 10:40:50|6966.3|6951.3|6966.8|6951.8|6966.8|6951.8|6966|6951|32
1736246460000|2025-01-07 10:41:00|6967|6952|6967.5|6952.5|6967.5|6952.5|6967|6952|1
1736246500000|2025-01-07 10:41:40|6967.7|6952.7|6968|6953|6968|6953|6967.7|6952.7|0
1736246510000|2025-01-07 10:41:50|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1736246520000|2025-01-07 10:42:00|6965.8|6950.8|6964.8|6949.8|6965.8|6950.8|6964.8|6949.8|6
1736246530000|2025-01-07 10:42:10|6965|6950|6960.3|6945.3|6965|6950|6960.3|6945.3|3
1736246540000|2025-01-07 10:42:20|6964.3|6949.3|6964.8|6949.8|6964.8|6949.8|6964.3|6949.3|4
1736246550000|2025-01-07 10:42:30|6965.6|6950.6|6966|6951|6966|6951|6965.6|6950.6|2
1736246560000|2025-01-07 10:42:40|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1736246570000|2025-01-07 10:42:50|6964.8|6949.8|6965|6950|6965|6950|6964.8|6949.8|0
1736246600000|2025-01-07 10:43:20|6965.3|6950.3|6965.5|6950.5|6965.5|6950.5|6965.3|6950.3|1
1736246640000|2025-01-07 10:44:00|||||||||1
1736246700000|2025-01-07 10:45:00|||||||||1
1736246730000|2025-01-07 10:45:30|6966|6951|6966.3|6951.3|6966.5|6951.5|6966|6951|5
1736246740000|2025-01-07 10:45:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246750000|2025-01-07 10:45:50|6966|6951|6966|6951|6966|6951|6965.5|6950.5|8
1736246760000|2025-01-07 10:46:00|6965.8|6950.8|6966|6951|6966|6951|6965.8|6950.8|3
1736246770000|2025-01-07 10:46:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|0
1736246780000|2025-01-07 10:46:20|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246870000|2025-01-07 10:47:50|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|3
1736246880000|2025-01-07 10:48:00|||||||||1
1736246890000|2025-01-07 10:48:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736246920000|2025-01-07 10:48:40|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|3
1736246950000|2025-01-07 10:49:10|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1736246980000|2025-01-07 10:49:40|6967|6952|6967|6952|6967|6952|6967|6952|1
1736247000000|2025-01-07 10:50:00|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1736247010000|2025-01-07 10:50:10|6967|6952|6967|6952|6967|6952|6967|6952|1
1736247050000|2025-01-07 10:50:50|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|6967.5|6952.5|0
1736247110000|2025-01-07 10:51:50|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247170000|2025-01-07 10:52:50|6968|6953|6968.3|6953.3|6968.3|6953.3|6968|6953|0
1736247250000|2025-01-07 10:54:10|6967|6952|6967.5|6952.5|6967.8|6952.8|6967|6952|1
1736247260000|2025-01-07 10:54:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|0
1736247330000|2025-01-07 10:55:30|6966.8|6951.8|6967|6952|6967|6952|6966.8|6951.8|1
1736247380000|2025-01-07 10:56:20|6967.1|6952.1|6967.3|6952.3|6967.8|6952.8|6967.1|6952.1|1
1736247420000|2025-01-07 10:57:00|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247440000|2025-01-07 10:57:20|||||||||1
1736247560000|2025-01-07 10:59:20|||||||||3
1736247600000|2025-01-07 11:00:00|6967.3|6952.3|6967.5|6952.5|6967.5|6952.5|6967.3|6952.3|2
1736247640000|2025-01-07 11:00:40|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247700000|2025-01-07 11:01:40|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1736247760000|2025-01-07 11:02:40|||||||||1
1736247770000|2025-01-07 11:02:50|||||||||3
1736247850000|2025-01-07 11:04:10|||||||||19
1736247890000|2025-01-07 11:04:50|||||||||1
1736247900000|2025-01-07 11:05:00|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|17
1736247920000|2025-01-07 11:05:20|6967.8|6952.8|6967.6|6952.6|6967.8|6952.8|6967.6|6952.6|1
1736247930000|2025-01-07 11:05:30|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|0
1736247940000|2025-01-07 11:05:40|6967.6|6952.6|6967.8|6952.8|6967.8|6952.8|6967.6|6952.6|1
1736247980000|2025-01-07 11:06:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1736248110000|2025-01-07 11:08:30|||||||||1
1736248180000|2025-01-07 11:09:40|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|29
1736248190000|2025-01-07 11:09:50|6972|6957|6971.6|6956.6|6972|6957|6971.6|6956.6|4
1736248200000|2025-01-07 11:10:00|6971.8|6956.8|6971.8|6956.8|6971.8|6956.8|6971.6|6956.6|0
1736248210000|2025-01-07 11:10:10|6972.8|6957.8|6971.8|6956.8|6972.8|6957.8|6971.8|6956.8|1
1736248220000|2025-01-07 11:10:20|6972.3|6957.3|6972.1|6957.1|6972.3|6957.3|6972.1|6957.1|0
1736248260000|2025-01-07 11:11:00|6972.2|6957.2|6972.8|6957.8|6972.8|6957.8|6972.2|6957.2|0
1736248370000|2025-01-07 11:12:50|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6
1736248420000|2025-01-07 11:13:40|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|1
1736248430000|2025-01-07 11:13:50|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|6972.8|6957.8|1
1736248500000|2025-01-07 11:15:00|6971.8|6956.8|6971.3|6956.3|6971.8|6956.8|6971.3|6956.3|7
1736248510000|2025-01-07 11:15:10|6970.8|6955.8|6967.6|6952.6|6970.8|6955.8|6967.6|6952.6|24
1736248560000|2025-01-07 11:16:00|||||||||1
1736248570000|2025-01-07 11:16:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1736248610000|2025-01-07 11:16:50|6968.6|6953.6|6968.3|6953.3|6968.6|6953.6|6968.3|6953.3|1
1736248640000|2025-01-07 11:17:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1736248660000|2025-01-07 11:17:40|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1736248680000|2025-01-07 11:18:00|6969.8|6954.8|6969.3|6954.3|6969.8|6954.8|6969.3|6954.3|0
1736248700000|2025-01-07 11:18:20|6969.1|6954.1|6968.8|6953.8|6969.1|6954.1|6968.8|6953.8|0
1736248710000|2025-01-07 11:18:30|6969|6954|6968.8|6953.8|6969|6954|6968.8|6953.8|0
1736248750000|2025-01-07 11:19:10|6969|6954|6969.3|6954.3|6969.3|6954.3|6969|6954|0
1736248760000|2025-01-07 11:19:20|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1736248780000|2025-01-07 11:19:40|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|6969.8|6954.8|0
1736248820000|2025-01-07 11:20:20|6970.1|6955.1|6970|6955|6970.5|6955.5|6970|6955|1
1736248950000|2025-01-07 11:22:30|6968.1|6953.1|6969|6954|6969|6954|6968.1|6953.1|1
1736248960000|2025-01-07 11:22:40|6969.1|6954.1|6968.1|6953.1|6969.1|6954.1|6968.1|6953.1|1
1736248990000|2025-01-07 11:23:10|6968.3|6953.3|6968.1|6953.1|6968.3|6953.3|6968.1|6953.1|0
1736249000000|2025-01-07 11:23:20|6968.3|6953.3|6965.6|6950.6|6968.3|6953.3|6965.6|6950.6|1
1736249010000|2025-01-07 11:23:30|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|6965.1|6950.1|2
1736249020000|2025-01-07 11:23:40|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.4|6949.4|1
1736249030000|2025-01-07 11:23:50|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|1
1736249060000|2025-01-07 11:24:20|6965.6|6950.6|6965.9|6950.9|6965.9|6950.9|6965.6|6950.6|2
1736249070000|2025-01-07 11:24:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|1
1736249090000|2025-01-07 11:24:50|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1736249130000|2025-01-07 11:25:30|6967|6952|6967.6|6952.6|6967.6|6952.6|6967|6952|0
1736249140000|2025-01-07 11:25:40|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|0
1736249160000|2025-01-07 11:26:00|6967.4|6952.4|6967.1|6952.1|6967.4|6952.4|6967.1|6952.1|1
1736249170000|2025-01-07 11:26:10|6967.4|6952.4|6963.6|6948.6|6967.4|6952.4|6963.1|6948.1|2
1736249180000|2025-01-07 11:26:20|6963.1|6948.1|6961.4|6946.4|6963.9|6948.9|6961.4|6946.4|3
1736249230000|2025-01-07 11:27:10|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|0
1736249250000|2025-01-07 11:27:30|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|0
1736249320000|2025-01-07 11:28:40|6959.7|6944.7|6959.8|6944.8|6959.8|6944.8|6959.1|6944.1|1
1736249330000|2025-01-07 11:28:50|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|6960.1|6945.1|1
1736249350000|2025-01-07 11:29:10|6961|6946|6961.9|6946.9|6962.1|6947.1|6961|6946|2
1736249400000|2025-01-07 11:30:00|6962.3|6947.3|6962.1|6947.1|6962.3|6947.3|6962.1|6947.1|0
1736249420000|2025-01-07 11:30:20|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736249470000|2025-01-07 11:31:10|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736249540000|2025-01-07 11:32:20|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|1
1736249550000|2025-01-07 11:32:30|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|6962.1|6947.1|0
1736249640000|2025-01-07 11:34:00|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|1
1736249700000|2025-01-07 11:35:00|6962.9|6947.9|6962.1|6947.1|6962.9|6947.9|6962.1|6947.1|0
1736249730000|2025-01-07 11:35:30|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|6962.6|6947.6|0
1736249740000|2025-01-07 11:35:40|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736249790000|2025-01-07 11:36:30|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|6963.1|6948.1|0
1736249800000|2025-01-07 11:36:40|6963.3|6948.3|6964.1|6949.1|6964.1|6949.1|6963.3|6948.3|1
1736249870000|2025-01-07 11:37:50|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1736250110000|2025-01-07 11:41:50|6965.3|6950.3|6964.3|6949.3|6965.3|6950.3|6964.3|6949.3|3
1736250120000|2025-01-07 11:42:00|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1736250140000|2025-01-07 11:42:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1736250150000|2025-01-07 11:42:30|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1736250160000|2025-01-07 11:42:40|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|0
1736250200000|2025-01-07 11:43:20|6965.8|6950.8|6966.3|6951.3|6966.3|6951.3|6965.8|6950.8|0
1736250210000|2025-01-07 11:43:30|6966.5|6951.5|6968.6|6953.6|6968.6|6953.6|6966.5|6951.5|1
1736250220000|2025-01-07 11:43:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|1
1736250240000|2025-01-07 11:44:00|6969.3|6954.3|6969.1|6954.1|6969.3|6954.3|6969.1|6954.1|0
1736250260000|2025-01-07 11:44:20|||||||||1
1736250270000|2025-01-07 11:44:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1736250320000|2025-01-07 11:45:20|6969|6954|6968.8|6953.8|6969|6954|6968.8|6953.8|1
1736250330000|2025-01-07 11:45:30|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|6969.3|6954.3|0
1736250340000|2025-01-07 11:45:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|0
1736250390000|2025-01-07 11:46:30|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|6968.8|6953.8|0
1736250460000|2025-01-07 11:47:40|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|6969.1|6954.1|2
1736250490000|2025-01-07 11:48:10|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|6969.6|6954.6|2
1736250500000|2025-01-07 11:48:20|6969.5|6954.5|6969.8|6954.8|6969.8|6954.8|6969.5|6954.5|0
1736250510000|2025-01-07 11:48:30|6970.6|6955.6|6971.3|6956.3|6971.8|6956.8|6970.6|6955.6|2
1736250630000|2025-01-07 11:50:30|6971.8|6956.8|6972.1|6957.1|6972.1|6957.1|6971.8|6956.8|0
1736250700000|2025-01-07 11:51:40|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|6972.3|6957.3|0
1736250780000|2025-01-07 11:53:00|||||||||1
1736250790000|2025-01-07 11:53:10|||||||||1
1736250800000|2025-01-07 11:53:20|6972.1|6957.1|6972.3|6957.3|6972.3|6957.3|6972.1|6957.1|1
1736250810000|2025-01-07 11:53:30|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|0
1736250880000|2025-01-07 11:54:40|6972.8|6957.8|6973.1|6958.1|6973.1|6958.1|6972.8|6957.8|0
1736250910000|2025-01-07 11:55:10|||||||||1
1736251020000|2025-01-07 11:57:00|6973.6|6958.6|6975.3|6960.3|6975.3|6960.3|6973.6|6958.6|11
1736251030000|2025-01-07 11:57:10|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|6975.5|6960.5|0
1736251070000|2025-01-07 11:57:50|6975.3|6960.3|6975.5|6960.5|6975.5|6960.5|6975.3|6960.3|9
1736251080000|2025-01-07 11:58:00|||||||||3
1736251090000|2025-01-07 11:58:10|6976|6961|6975.8|6960.8|6976|6961|6975.5|6960.5|5
1736251100000|2025-01-07 11:58:20|6976|6961|6976|6961|6976|6961|6976|6961|0
1736251110000|2025-01-07 11:58:30|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|6976.5|6961.5|0
1736251120000|2025-01-07 11:58:40|6976.8|6961.8|6977.8|6962.8|6977.8|6962.8|6976.8|6961.8|5
1736251140000|2025-01-07 11:59:00|6977.5|6962.5|6976.8|6961.8|6977.5|6962.5|6976.8|6961.8|33
1736251150000|2025-01-07 11:59:10|6975.3|6960.3|6975.8|6960.8|6976|6961|6975.3|6960.3|6
1736251160000|2025-01-07 11:59:20|6975.7|6960.7|6976|6961|6976|6961|6975.7|6960.7|0
1736251170000|2025-01-07 11:59:30|6975.5|6960.5|6976|6961|6976|6961|6975.5|6960.5|0
1736251180000|2025-01-07 11:59:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|0
1736251200000|2025-01-07 12:00:00|6976|6961|6976|6961|6976|6961|6976|6961|0
1736251230000|2025-01-07 12:00:30|6976.3|6961.3|6976.8|6961.8|6976.8|6961.8|6976.3|6961.3|3
1736251250000|2025-01-07 12:00:50|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|6977.5|6962.5|7
1736251260000|2025-01-07 12:01:00|6977|6962|6977|6962|6977|6962|6977|6962|43
1736251270000|2025-01-07 12:01:10|6976.8|6961.8|6977|6962|6977|6962|6976.8|6961.8|1
1736251280000|2025-01-07 12:01:20|6975.5|6960.5|6976.5|6961.5|6976.5|6961.5|6975.5|6960.5|2
1736251300000|2025-01-07 12:01:40|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|6978.5|6963.5|18
1736251310000|2025-01-07 12:01:50|6979|6964|6979|6964|6979|6964|6979|6964|0
1736251320000|2025-01-07 12:02:00|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|2
1736251350000|2025-01-07 12:02:30|6978.8|6963.8|6979|6964|6979|6964|6978.8|6963.8|2
1736251380000|2025-01-07 12:03:00|||||||||6
1736251430000|2025-01-07 12:03:50|6979.5|6964.5|6978.8|6963.8|6979.5|6964.5|6978.8|6963.8|4
1736251440000|2025-01-07 12:04:00|6977.3|6962.3|6978.3|6963.3|6978.3|6963.3|6977.1|6962.1|4
1736251460000|2025-01-07 12:04:20|6978.6|6963.6|6979|6964|6979|6964|6978.6|6963.6|1
1736251490000|2025-01-07 12:04:50|6979.5|6964.5|6979|6964|6979.5|6964.5|6979|6964|9
1736251520000|2025-01-07 12:05:20|6977.6|6962.6|6978.1|6963.1|6978.1|6963.1|6977.6|6962.6|34
1736251530000|2025-01-07 12:05:30|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1736251600000|2025-01-07 12:06:40|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|2
1736251620000|2025-01-07 12:07:00|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|2
1736251630000|2025-01-07 12:07:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|0
1736251680000|2025-01-07 12:08:00|||||||||1
1736251710000|2025-01-07 12:08:30|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|6979.1|6964.1|0
1736251720000|2025-01-07 12:08:40|||||||||1
1736251740000|2025-01-07 12:09:00|6978.8|6963.8|6979|6964|6979|6964|6978.8|6963.8|4
1736251790000|2025-01-07 12:09:50|||||||||1
1736251980000|2025-01-07 12:13:00|6978.8|6963.8|6978.6|6963.6|6978.8|6963.8|6977.3|6962.3|8
1736251990000|2025-01-07 12:13:10|||||||||1
1736252010000|2025-01-07 12:13:30|||||||||3
1736252030000|2025-01-07 12:13:50|6978.3|6963.3|6978.1|6963.1|6978.3|6963.3|6978.1|6963.1|2
1736252040000|2025-01-07 12:14:00|||||||||1
1736252050000|2025-01-07 12:14:10|6978.3|6963.3|6978.3|6963.3|6978.5|6963.5|6978.3|6963.3|4
1736252080000|2025-01-07 12:14:40|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|6978.8|6963.8|0
1736252090000|2025-01-07 12:14:50|6979.1|6964.1|6979.6|6964.6|6979.6|6964.6|6979.1|6964.1|4
1736252100000|2025-01-07 12:15:00|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|6980.1|6965.1|2
1736252110000|2025-01-07 12:15:10|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|6980.3|6965.3|1
1736252140000|2025-01-07 12:15:40|6982.6|6967.6|6983.1|6968.1|6983.1|6968.1|6982.6|6967.6|2
1736252150000|2025-01-07 12:15:50|6982.8|6967.8|6982.6|6967.6|6982.8|6967.8|6982.6|6967.6|1
1736252180000|2025-01-07 12:16:20|6982.3|6967.3|6981.8|6966.8|6982.3|6967.3|6981.8|6966.8|1
1736252190000|2025-01-07 12:16:30|6981.6|6966.6|6980.8|6965.8|6981.6|6966.6|6980.8|6965.8|0
1736252200000|2025-01-07 12:16:40|6981.1|6966.1|6981.3|6966.3|6981.3|6966.3|6980.8|6965.8|2
1736252260000|2025-01-07 12:17:40|||||||||1
1736252320000|2025-01-07 12:18:40|6981.8|6966.8|6980.3|6965.3|6981.8|6966.8|6980.3|6965.3|13
1736252330000|2025-01-07 12:18:50|6980.8|6965.8|6981.1|6966.1|6981.1|6966.1|6980.8|6965.8|0
1736252350000|2025-01-07 12:19:10|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|3
1736252370000|2025-01-07 12:19:30|6982|6967|6982|6967|6982|6967|6982|6967|0
1736252380000|2025-01-07 12:19:40|6982.1|6967.1|6982|6967|6982.1|6967.1|6982|6967|1
1736252390000|2025-01-07 12:19:50|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|6982.3|6967.3|1
1736252400000|2025-01-07 12:20:00|||||||||2
1736252470000|2025-01-07 12:21:10|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|6982.6|6967.6|0
1736252530000|2025-01-07 12:22:10|||||||||1
1736252540000|2025-01-07 12:22:20|6981.6|6966.6|6981.3|6966.3|6981.6|6966.6|6981.3|6966.3|1
1736252550000|2025-01-07 12:22:30|6981.1|6966.1|6980.8|6965.8|6981.1|6966.1|6980.8|6965.8|1
1736252570000|2025-01-07 12:22:50|||||||||1
1736252580000|2025-01-07 12:23:00|6980.3|6965.3|6979.8|6964.8|6980.3|6965.3|6979.8|6964.8|1
1736252600000|2025-01-07 12:23:20|6978.8|6963.8|6978.1|6963.1|6978.8|6963.8|6977.8|6962.8|6
1736252610000|2025-01-07 12:23:30|6978.8|6963.8|6977.8|6962.8|6978.8|6963.8|6977.8|6962.8|1
1736252630000|2025-01-07 12:23:50|6978.1|6963.1|6978.3|6963.3|6978.3|6963.3|6978.1|6963.1|2
1736252640000|2025-01-07 12:24:00|6977.8|6962.8|6976.8|6961.8|6977.8|6962.8|6975.8|6960.8|10
1736252650000|2025-01-07 12:24:10|6977.6|6962.6|6977.8|6962.8|6977.8|6962.8|6976.3|6961.3|3
1736252660000|2025-01-07 12:24:20|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|6978.3|6963.3|0
1736252670000|2025-01-07 12:24:30|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|6977.3|6962.3|1
1736252680000|2025-01-07 12:24:40|6976.8|6961.8|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|2
1736252690000|2025-01-07 12:24:50|6975.8|6960.8|6976.1|6961.1|6976.8|6961.8|6975.8|6960.8|4
1736252700000|2025-01-07 12:25:00|||||||||5
1736252710000|2025-01-07 12:25:10|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1736252720000|2025-01-07 12:25:20|6977.1|6962.1|6976.8|6961.8|6977.3|6962.3|6976.8|6961.8|1
1736252730000|2025-01-07 12:25:30|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|6976.6|6961.6|1
1736252740000|2025-01-07 12:25:40|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1736252750000|2025-01-07 12:25:50|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1736252760000|2025-01-07 12:26:00|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|6976.8|6961.8|0
1736252770000|2025-01-07 12:26:10|6976.6|6961.6|6976.3|6961.3|6976.6|6961.6|6976.3|6961.3|1
1736252780000|2025-01-07 12:26:20|6976.6|6961.6|6976.8|6961.8|6976.8|6961.8|6976.6|6961.6|1
1736252790000|2025-01-07 12:26:30|||||||||1
1736252800000|2025-01-07 12:26:40|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|6976.3|6961.3|1
1736252810000|2025-01-07 12:26:50|||||||||1
1736252820000|2025-01-07 12:27:00|6976.6|6961.6|6977.8|6962.8|6977.8|6962.8|6976.6|6961.6|0
1736252830000|2025-01-07 12:27:10|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|6978.6|6963.6|1
1736252840000|2025-01-07 12:27:20|6979.3|6964.3|6979.3|6964.3|6979.8|6964.8|6979.3|6964.3|1
1736252850000|2025-01-07 12:27:30|6979.8|6964.8|6980.3|6965.3|6980.3|6965.3|6979.6|6964.6|0
1736252860000|2025-01-07 12:27:40|6979.3|6964.3|6978.3|6963.3|6979.3|6964.3|6978.3|6963.3|1
1736252870000|2025-01-07 12:27:50|6979.1|6964.1|6978.3|6963.3|6979.1|6964.1|6978.3|6963.3|0
1736252880000|2025-01-07 12:28:00|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|6978.4|6963.4|0
1736252910000|2025-01-07 12:28:30|6979.1|6964.1|6978.4|6963.4|6979.1|6964.1|6978.4|6963.4|1
1736252940000|2025-01-07 12:29:00|6975.6|6960.6|6976.6|6961.6|6976.6|6961.6|6975.6|6960.6|4
1736252950000|2025-01-07 12:29:10|6976.4|6961.4|6976.1|6961.1|6976.4|6961.4|6976.1|6961.1|7
1736252960000|2025-01-07 12:29:20|6976.4|6961.4|6976.6|6961.6|6976.6|6961.6|6976.4|6961.4|1
1736252970000|2025-01-07 12:29:30|6976.4|6961.4|6976.1|6961.1|6976.4|6961.4|6976.1|6961.1|2
1736252990000|2025-01-07 12:29:50|6974.6|6959.6|6974.6|6959.6|6974.8|6959.8|6974.6|6959.6|2
1736253000000|2025-01-07 12:30:00|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|6974.8|6959.8|0
1736253020000|2025-01-07 12:30:20|6975.6|6960.6|6976.3|6961.3|6976.3|6961.3|6975.6|6960.6|0
1736253030000|2025-01-07 12:30:30|6976.9|6961.9|6977.4|6962.4|6977.4|6962.4|6976.9|6961.9|0
1736253060000|2025-01-07 12:31:00|||||||||1
1736253080000|2025-01-07 12:31:20|6976.4|6961.4|6974.6|6959.6|6976.4|6961.4|6974.6|6959.6|6
1736253100000|2025-01-07 12:31:40|6974.9|6959.9|6974.6|6959.6|6974.9|6959.9|6974.4|6959.4|2
1736253120000|2025-01-07 12:32:00|6974.9|6959.9|6974.4|6959.4|6974.9|6959.9|6974.4|6959.4|1
1736253130000|2025-01-07 12:32:10|6973.6|6958.6|6972.6|6957.6|6973.6|6958.6|6972.6|6957.6|7
1736253140000|2025-01-07 12:32:20|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|1
1736253180000|2025-01-07 12:33:00|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|0
1736253190000|2025-01-07 12:33:10|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|0
1736253220000|2025-01-07 12:33:40|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|2
1736253240000|2025-01-07 12:34:00|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1736253290000|2025-01-07 12:34:50|6972.1|6957.1|6971.6|6956.6|6972.1|6957.1|6971.6|6956.6|3
1736253310000|2025-01-07 12:35:10|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|1
1736253320000|2025-01-07 12:35:20|6972.4|6957.4|6972.6|6957.6|6973.1|6958.1|6972.1|6957.1|1
1736253330000|2025-01-07 12:35:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|28
1736253340000|2025-01-07 12:35:40|6967.1|6952.1|6966.1|6951.1|6967.1|6952.1|6966.1|6951.1|1
1736253360000|2025-01-07 12:36:00|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6
1736253400000|2025-01-07 12:36:40|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|0
1736253420000|2025-01-07 12:37:00|6966|6951|6967.6|6952.6|6968.1|6953.1|6966|6951|5
1736253430000|2025-01-07 12:37:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|2
1736253450000|2025-01-07 12:37:30|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|0
1736253460000|2025-01-07 12:37:40|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|2
1736253480000|2025-01-07 12:38:00|6965.6|6950.6|6965.1|6950.1|6965.6|6950.6|6965.1|6950.1|1
1736253560000|2025-01-07 12:39:20|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|1
1736253600000|2025-01-07 12:40:00|||||||||1
1736253630000|2025-01-07 12:40:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1736253690000|2025-01-07 12:41:30|||||||||2
1736253710000|2025-01-07 12:41:50|||||||||3
1736253720000|2025-01-07 12:42:00|6966.9|6951.9|6967.4|6952.4|6967.4|6952.4|6966.4|6951.4|2
1736253750000|2025-01-07 12:42:30|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|8
1736253760000|2025-01-07 12:42:40|6967.6|6952.6|6968.1|6953.1|6968.1|6953.1|6967.6|6952.6|2
1736253770000|2025-01-07 12:42:50|||||||||1
1736253790000|2025-01-07 12:43:10|||||||||64
1736253810000|2025-01-07 12:43:30|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|27
1736253830000|2025-01-07 12:43:50|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1736253840000|2025-01-07 12:44:00|||||||||4
1736253850000|2025-01-07 12:44:10|6967.9|6952.9|6968.1|6953.1|6968.6|6953.6|6967.9|6952.9|66
1736253910000|2025-01-07 12:45:10|||||||||9
1736253980000|2025-01-07 12:46:20|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|6968.6|6953.6|0
1736254050000|2025-01-07 12:47:30|||||||||1
1736254060000|2025-01-07 12:47:40|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|0
1736254070000|2025-01-07 12:47:50|6971.9|6956.9|6972.6|6957.6|6972.6|6957.6|6971.9|6956.9|7
1736254080000|2025-01-07 12:48:00|6972.3|6957.3|6971.6|6956.6|6972.3|6957.3|6971.1|6956.1|2
1736254090000|2025-01-07 12:48:10|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|6971.9|6956.9|0
1736254100000|2025-01-07 12:48:20|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|6972.1|6957.1|1
1736254110000|2025-01-07 12:48:30|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|0
1736254130000|2025-01-07 12:48:50|6972.9|6957.9|6972.4|6957.4|6973.1|6958.1|6972.4|6957.4|2
1736254170000|2025-01-07 12:49:30|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|0
1736254180000|2025-01-07 12:49:40|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|2
1736254190000|2025-01-07 12:49:50|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|6972.6|6957.6|1
1736254200000|2025-01-07 12:50:00|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|6974.1|6959.1|2
1736254210000|2025-01-07 12:50:10|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|6973.6|6958.6|2
1736254230000|2025-01-07 12:50:30|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|6973.4|6958.4|1
1736254240000|2025-01-07 12:50:40|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|3
1736254260000|2025-01-07 12:51:00|6972.9|6957.9|6973.1|6958.1|6973.1|6958.1|6972.9|6957.9|2
1736254290000|2025-01-07 12:51:30|6972.9|6957.9|6972.6|6957.6|6972.9|6957.9|6972.4|6957.4|1
1736254300000|2025-01-07 12:51:40|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1736254340000|2025-01-07 12:52:20|||||||||1
1736254350000|2025-01-07 12:52:30|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|6973.1|6958.1|1
1736254470000|2025-01-07 12:54:30|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|6973.2|6958.2|0
1736254500000|2025-01-07 12:55:00|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6972.4|6957.4|6
1736254510000|2025-01-07 12:55:10|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|0
1736254520000|2025-01-07 12:55:20|6971.9|6956.9|6972.2|6957.2|6972.2|6957.2|6971.9|6956.9|1
1736254580000|2025-01-07 12:56:20|6972.4|6957.4|6972.2|6957.2|6972.4|6957.4|6972.2|6957.2|2
1736254640000|2025-01-07 12:57:20|6972.4|6957.4|6972.7|6957.7|6972.7|6957.7|6972.4|6957.4|1
1736254690000|2025-01-07 12:58:10|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|6972.9|6957.9|0
1736254700000|2025-01-07 12:58:20|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|6970.9|6955.9|16
1736254790000|2025-01-07 12:59:50|6970.7|6955.7|6970.5|6955.5|6970.7|6955.7|6970.5|6955.5|3
1736254800000|2025-01-07 13:00:00|6970.2|6955.2|6964.7|6949.7|6970.2|6955.2|6961.5|6946.5|23
1736254810000|2025-01-07 13:00:10|6964.4|6949.4|6965.2|6950.2|6965.2|6950.2|6964.2|6949.2|8
1736254820000|2025-01-07 13:00:20|6965.5|6950.5|6967.4|6952.4|6968.7|6953.7|6965.5|6950.5|16
1736254830000|2025-01-07 13:00:30|6966.9|6951.9|6965.4|6950.4|6966.9|6951.9|6965.4|6950.4|10
1736254840000|2025-01-07 13:00:40|6965.7|6950.7|6968.4|6953.4|6968.4|6953.4|6965.7|6950.7|1
1736254860000|2025-01-07 13:01:00|6969.4|6954.4|6965.4|6950.4|6969.4|6954.4|6965.4|6950.4|16
1736254870000|2025-01-07 13:01:10|6964.9|6949.9|6965.4|6950.4|6965.9|6950.9|6963.7|6948.7|6
1736254900000|2025-01-07 13:01:40|6965.7|6950.7|6966.7|6951.7|6967.4|6952.4|6965.7|6950.7|10
1736254920000|2025-01-07 13:02:00|||||||||1
1736254930000|2025-01-07 13:02:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|1
1736254950000|2025-01-07 13:02:30|6965.9|6950.9|6966.9|6951.9|6966.9|6951.9|6965.7|6950.7|3
1736254960000|2025-01-07 13:02:40|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1736254970000|2025-01-07 13:02:50|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|5
1736254990000|2025-01-07 13:03:10|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|6967.7|6952.7|0
1736255010000|2025-01-07 13:03:30|6967.9|6952.9|6968.2|6953.2|6968.2|6953.2|6967.9|6952.9|2
1736255020000|2025-01-07 13:03:40|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|0
1736255030000|2025-01-07 13:03:50|6966.7|6951.7|6965.7|6950.7|6966.7|6951.7|6965.7|6950.7|9
1736255040000|2025-01-07 13:04:00|6966.2|6951.2|6966.7|6951.7|6966.7|6951.7|6966.2|6951.2|3
1736255050000|2025-01-07 13:04:10|6967.4|6952.4|6966.7|6951.7|6967.4|6952.4|6966.7|6951.7|3
1736255070000|2025-01-07 13:04:30|6966.4|6951.4|6965.4|6950.4|6966.4|6951.4|6965.4|6950.4|1
1736255080000|2025-01-07 13:04:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1736255100000|2025-01-07 13:05:00|6966.4|6951.4|6964.4|6949.4|6966.4|6951.4|6964.4|6949.4|3
1736255110000|2025-01-07 13:05:10|6964.7|6949.7|6965.7|6950.7|6966.4|6951.4|6964.7|6949.7|5
1736255120000|2025-01-07 13:05:20|6965.9|6950.9|6963.2|6948.2|6965.9|6950.9|6963.2|6948.2|10
1736255130000|2025-01-07 13:05:30|6962.9|6947.9|6959.9|6944.9|6962.9|6947.9|6959.9|6944.9|5
1736255140000|2025-01-07 13:05:40|6959.1|6944.1|6960.4|6945.4|6960.7|6945.7|6959.1|6944.1|2
1736255160000|2025-01-07 13:06:00|6960.1|6945.1|6960.2|6945.2|6960.2|6945.2|6959.9|6944.9|0
1736255170000|2025-01-07 13:06:10|6959.9|6944.9|6956.2|6941.2|6959.9|6944.9|6955.7|6940.7|6
1736255180000|2025-01-07 13:06:20|||||||||1
1736255200000|2025-01-07 13:06:40|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|6956.7|6941.7|0
1736255210000|2025-01-07 13:06:50|6955.9|6940.9|6955.2|6940.2|6955.9|6940.9|6955.2|6940.2|3
1736255220000|2025-01-07 13:07:00|6954.9|6939.9|6954|6939|6954.9|6939.9|6954|6939|2
1736255230000|2025-01-07 13:07:10|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|2
1736255240000|2025-01-07 13:07:20|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6
1736255250000|2025-01-07 13:07:30|6951.4|6936.4|6952.4|6937.4|6952.4|6937.4|6951.4|6936.4|4
1736255260000|2025-01-07 13:07:40|6952.9|6937.9|6952.5|6937.5|6952.9|6937.9|6952.5|6937.5|4
1736255270000|2025-01-07 13:07:50|6952.7|6937.7|6952.9|6937.9|6952.9|6937.9|6952.7|6937.7|1
1736255280000|2025-01-07 13:08:00|6953.2|6938.2|6953.4|6938.4|6953.4|6938.4|6953.2|6938.2|0
1736255290000|2025-01-07 13:08:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1736255300000|2025-01-07 13:08:20|6953.2|6938.2|6952.7|6937.7|6953.2|6938.2|6952.7|6937.7|3
1736255320000|2025-01-07 13:08:40|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|0
1736255330000|2025-01-07 13:08:50|6952.5|6937.5|6952.2|6937.2|6952.5|6937.5|6952.2|6937.2|0
1736255340000|2025-01-07 13:09:00|6952|6937|6951.7|6936.7|6952|6937|6951.7|6936.7|3
1736255350000|2025-01-07 13:09:10|6952|6937|6952|6937|6952|6937|6952|6937|0
1736255360000|2025-01-07 13:09:20|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|6952.5|6937.5|0
1736255370000|2025-01-07 13:09:30|6950.2|6935.2|6951|6936|6951.5|6936.5|6950|6935|28
1736255380000|2025-01-07 13:09:40|||||||||3
1736255390000|2025-01-07 13:09:50|||||||||1
1736255400000|2025-01-07 13:10:00|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|6951.5|6936.5|5
1736255410000|2025-01-07 13:10:10|6951.1|6936.1|6950.5|6935.5|6951.1|6936.1|6950.5|6935.5|13
1736255420000|2025-01-07 13:10:20|6950.3|6935.3|6950.3|6935.3|6950.5|6935.5|6950.3|6935.3|8
1736255430000|2025-01-07 13:10:30|||||||||3
1736255440000|2025-01-07 13:10:40|6951.1|6936.1|6950.8|6935.8|6951.1|6936.1|6950.8|6935.8|8
1736255450000|2025-01-07 13:10:50|6951.9|6936.9|6956.5|6941.5|6956.5|6941.5|6951|6936|14
1736255460000|2025-01-07 13:11:00|6957|6942|6956.1|6941.1|6957|6942|6955.3|6940.3|5
1736255470000|2025-01-07 13:11:10|6956|6941|6956.6|6941.6|6956.6|6941.6|6955.8|6940.8|2
1736255480000|2025-01-07 13:11:20|6956.8|6941.8|6956|6941|6956.8|6941.8|6956|6941|6
1736255490000|2025-01-07 13:11:30|6956.5|6941.5|6956|6941|6956.5|6941.5|6955|6940|4
1736255500000|2025-01-07 13:11:40|6957|6942|6957|6942|6957|6942|6957|6942|3
1736255510000|2025-01-07 13:11:50|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|6957.5|6942.5|2
1736255520000|2025-01-07 13:12:00|6957.7|6942.7|6961|6946|6961|6946|6957.7|6942.7|10
1736255530000|2025-01-07 13:12:10|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|3
1736255540000|2025-01-07 13:12:20|6961.3|6946.3|6961|6946|6961.3|6946.3|6961|6946|3
1736255550000|2025-01-07 13:12:30|6961.3|6946.3|6961.5|6946.5|6961.5|6946.5|6961.3|6946.3|1
1736255570000|2025-01-07 13:12:50|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|6961.3|6946.3|0
1736255610000|2025-01-07 13:13:30|6961.6|6946.6|6962|6947|6962|6947|6961.6|6946.6|1
1736255620000|2025-01-07 13:13:40|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962|6947|2
1736255640000|2025-01-07 13:14:00|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|6959.6|6944.6|22
1736255650000|2025-01-07 13:14:10|6960.6|6945.6|6960.3|6945.3|6960.6|6945.6|6959.8|6944.8|13
1736255660000|2025-01-07 13:14:20|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|2
1736255670000|2025-01-07 13:14:30|6961.3|6946.3|6959.7|6944.7|6961.3|6946.3|6959.7|6944.7|5
1736255680000|2025-01-07 13:14:40|6960|6945|6960|6945|6960|6945|6960|6945|1
1736255690000|2025-01-07 13:14:50|||||||||1
1736255700000|2025-01-07 13:15:00|6960.3|6945.3|6961.3|6946.3|6961.3|6946.3|6960.3|6945.3|4
1736255710000|2025-01-07 13:15:10|6961.5|6946.5|6962|6947|6962|6947|6961.5|6946.5|1
1736255730000|2025-01-07 13:15:30|6962.3|6947.3|6962.5|6947.5|6962.5|6947.5|6962.3|6947.3|2
1736255740000|2025-01-07 13:15:40|6962.8|6947.8|6961.8|6946.8|6962.8|6947.8|6961|6946|4
1736255760000|2025-01-07 13:16:00|6961|6946|6961|6946|6961|6946|6961|6946|3
1736255780000|2025-01-07 13:16:20|6959|6944|6959.5|6944.5|6959.5|6944.5|6959|6944|12
1736255790000|2025-01-07 13:16:30|6959.7|6944.7|6960|6945|6960|6945|6959.7|6944.7|1
1736255800000|2025-01-07 13:16:40|6959.8|6944.8|6959.7|6944.7|6959.8|6944.8|6959.5|6944.5|1
1736255820000|2025-01-07 13:17:00|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|6960.3|6945.3|0
1736255830000|2025-01-07 13:17:10|6960|6945|6960|6945|6960|6945|6960|6945|0
1736255840000|2025-01-07 13:17:20|6960.3|6945.3|6960|6945|6960.3|6945.3|6960|6945|1
1736255850000|2025-01-07 13:17:30|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|6960.5|6945.5|0
1736255860000|2025-01-07 13:17:40|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|0
1736255870000|2025-01-07 13:17:50|6960.5|6945.5|6960.8|6945.8|6960.8|6945.8|6960.5|6945.5|6
1736255880000|2025-01-07 13:18:00|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|6961.1|6946.1|2
1736255890000|2025-01-07 13:18:10|6960.8|6945.8|6960.3|6945.3|6960.8|6945.8|6960.3|6945.3|3
1736255930000|2025-01-07 13:18:50|6959.7|6944.7|6961.8|6946.8|6961.8|6946.8|6959.5|6944.5|2
1736255940000|2025-01-07 13:19:00|6962.1|6947.1|6961.8|6946.8|6962.1|6947.1|6961.8|6946.8|10
1736255950000|2025-01-07 13:19:10|6962.3|6947.3|6964.5|6949.5|6964.5|6949.5|6962.3|6947.3|3
1736255960000|2025-01-07 13:19:20|6964.3|6949.3|6968|6953|6968|6953|6964.3|6949.3|2
1736255970000|2025-01-07 13:19:30|6968.3|6953.3|6967.3|6952.3|6968.3|6953.3|6966.8|6951.8|13
1736255980000|2025-01-07 13:19:40|6967.6|6952.6|6968|6953|6968|6953|6967.6|6952.6|0
1736255990000|2025-01-07 13:19:50|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|2
1736256000000|2025-01-07 13:20:00|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|2
1736256010000|2025-01-07 13:20:10|6967.3|6952.3|6967.8|6952.8|6968.8|6953.8|6967.3|6952.3|19
1736256020000|2025-01-07 13:20:20|6967.6|6952.6|6967.6|6952.6|6968.3|6953.3|6967.6|6952.6|4
1736256030000|2025-01-07 13:20:30|6967.8|6952.8|6967.6|6952.6|6967.8|6952.8|6967.6|6952.6|10
1736256040000|2025-01-07 13:20:40|6968|6953|6968|6953|6968|6953|6968|6953|1
1736256060000|2025-01-07 13:21:00|6968.3|6953.3|6967.3|6952.3|6968.8|6953.8|6967.3|6952.3|4
1736256080000|2025-01-07 13:21:20|6967.8|6952.8|6968|6953|6968|6953|6967.8|6952.8|1
1736256110000|2025-01-07 13:21:50|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|2
1736256120000|2025-01-07 13:22:00|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|1
1736256130000|2025-01-07 13:22:10|6967.5|6952.5|6967.6|6952.6|6967.8|6952.8|6967.5|6952.5|3
1736256140000|2025-01-07 13:22:20|6967.8|6952.8|6968.3|6953.3|6968.3|6953.3|6967.8|6952.8|5
1736256180000|2025-01-07 13:23:00|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|2
1736256190000|2025-01-07 13:23:10|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|1
1736256200000|2025-01-07 13:23:20|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|6967.6|6952.6|2
1736256210000|2025-01-07 13:23:30|6967.3|6952.3|6967.6|6952.6|6967.6|6952.6|6967.3|6952.3|3
1736256220000|2025-01-07 13:23:40|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|6967.1|6952.1|0
1736256240000|2025-01-07 13:24:00|6966.4|6951.4|6966.1|6951.1|6966.4|6951.4|6966.1|6951.1|15
1736256260000|2025-01-07 13:24:20|||||||||1
1736256280000|2025-01-07 13:24:40|6966.3|6951.3|6966.1|6951.1|6966.3|6951.3|6966.1|6951.1|19
1736256290000|2025-01-07 13:24:50|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|2
1736256300000|2025-01-07 13:25:00|6966.6|6951.6|6966.6|6951.6|6968.1|6953.1|6966.6|6951.6|4
1736256310000|2025-01-07 13:25:10|6966.1|6951.1|6965.1|6950.1|6966.1|6951.1|6965.1|6950.1|8
1736256320000|2025-01-07 13:25:20|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|2
1736256330000|2025-01-07 13:25:30|6965.1|6950.1|6965.3|6950.3|6965.3|6950.3|6965.1|6950.1|1
1736256340000|2025-01-07 13:25:40|6965.6|6950.6|6966.1|6951.1|6966.1|6951.1|6965.6|6950.6|0
1736256350000|2025-01-07 13:25:50|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|6965.8|6950.8|4
1736256360000|2025-01-07 13:26:00|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1736256390000|2025-01-07 13:26:30|||||||||1
1736256400000|2025-01-07 13:26:40|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|5
1736256410000|2025-01-07 13:26:50|6966.5|6951.5|6966.3|6951.3|6966.5|6951.5|6966.3|6951.3|17
1736256420000|2025-01-07 13:27:00|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|1
1736256430000|2025-01-07 13:27:10|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|2
1736256450000|2025-01-07 13:27:30|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|2
1736256460000|2025-01-07 13:27:40|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|6966.3|6951.3|4
1736256470000|2025-01-07 13:27:50|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|6966.8|6951.8|5
1736256480000|2025-01-07 13:28:00|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|6966.6|6951.6|5
1736256490000|2025-01-07 13:28:10|6966.3|6951.3|6966.3|6951.3|6966.5|6951.5|6966.3|6951.3|1
1736256520000|2025-01-07 13:28:40|6965.6|6950.6|6965|6950|6965.6|6950.6|6964|6949|19
1736256530000|2025-01-07 13:28:50|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|6965.3|6950.3|2
1736256540000|2025-01-07 13:29:00|||||||||1
1736256570000|2025-01-07 13:29:30|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|6965.6|6950.6|0
1736256630000|2025-01-07 13:30:30|6965.3|6950.3|6964.5|6949.5|6965.3|6950.3|6964.5|6949.5|5
1736256640000|2025-01-07 13:30:40|6964.2|6949.2|6964.5|6949.5|6964.8|6949.8|6963.5|6948.5|6
1736256670000|2025-01-07 13:31:10|||||||||1
1736256680000|2025-01-07 13:31:20|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|4
1736256700000|2025-01-07 13:31:40|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|1
1736256720000|2025-01-07 13:32:00|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|8
1736256740000|2025-01-07 13:32:20|6962.7|6947.7|6963.5|6948.5|6963.5|6948.5|6962.7|6947.7|20
1736256750000|2025-01-07 13:32:30|||||||||1
1736256760000|2025-01-07 13:32:40|6964.2|6949.2|6962.2|6947.2|6964.2|6949.2|6961|6946|15
1736256770000|2025-01-07 13:32:50|6962|6947|6961.5|6946.5|6962|6947|6961.5|6946.5|1
1736256780000|2025-01-07 13:33:00|6961|6946|6961|6946|6961|6946|6961|6946|2
1736256790000|2025-01-07 13:33:10|6960.8|6945.8|6960.8|6945.8|6960.8|6945.8|6960.5|6945.5|5
1736256800000|2025-01-07 13:33:20|6960.6|6945.6|6960.3|6945.3|6960.8|6945.8|6960.3|6945.3|2
1736256820000|2025-01-07 13:33:40|6959.5|6944.5|6958.8|6943.8|6959.5|6944.5|6958.8|6943.8|0
1736256830000|2025-01-07 13:33:50|6958.1|6943.1|6958.3|6943.3|6958.3|6943.3|6958.1|6943.1|2
1736256860000|2025-01-07 13:34:20|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|6956.8|6941.8|1
1736256870000|2025-01-07 13:34:30|6957|6942|6957|6942|6957|6942|6957|6942|0
1736256880000|2025-01-07 13:34:40|||||||||1
1736256900000|2025-01-07 13:35:00|||||||||3
1736256910000|2025-01-07 13:35:10|||||||||1
1736256920000|2025-01-07 13:35:20|||||||||1
1736256940000|2025-01-07 13:35:40|||||||||1
1736256980000|2025-01-07 13:36:20|6955.9|6940.9|6953.4|6938.4|6955.9|6940.9|6953.4|6938.4|63
1736256990000|2025-01-07 13:36:30|||||||||1
1736257000000|2025-01-07 13:36:40|6953.1|6938.1|6951.6|6936.6|6953.1|6938.1|6951.6|6936.6|4
1736257010000|2025-01-07 13:36:50|||||||||1
1736257020000|2025-01-07 13:37:00|6950.6|6935.6|6948.1|6933.1|6950.6|6935.6|6947.6|6932.6|9
1736257030000|2025-01-07 13:37:10|6947.7|6932.7|6947.4|6932.4|6947.7|6932.7|6947.4|6932.4|1
1736257040000|2025-01-07 13:37:20|6944.6|6929.6|6944.4|6929.4|6944.6|6929.6|6944.4|6929.4|12
1736257070000|2025-01-07 13:37:50|6944.6|6929.6|6944.6|6929.6|6944.9|6929.9|6944.6|6929.6|14
1736257080000|2025-01-07 13:38:00|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6
1736257090000|2025-01-07 13:38:10|6942.6|6927.6|6941.9|6926.9|6942.6|6927.6|6941.9|6926.9|11
1736257100000|2025-01-07 13:38:20|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1736257110000|2025-01-07 13:38:30|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1736257120000|2025-01-07 13:38:40|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|6941.6|6926.6|0
1736257130000|2025-01-07 13:38:50|6940.9|6925.9|6938.7|6923.7|6940.9|6925.9|6938.7|6923.7|28
1736257140000|2025-01-07 13:39:00|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1736257150000|2025-01-07 13:39:10|6938|6923|6938|6923|6938.2|6923.2|6936.7|6921.7|4
1736257160000|2025-01-07 13:39:20|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1736257170000|2025-01-07 13:39:30|6938.6|6923.6|6941.2|6926.2|6942.2|6927.2|6938.6|6923.6|9
1736257180000|2025-01-07 13:39:40|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6938.7|6923.7|6
1736257190000|2025-01-07 13:39:50|6939.2|6924.2|6940.2|6925.2|6940.2|6925.2|6939.2|6924.2|5
1736257200000|2025-01-07 13:40:00|6939.7|6924.7|6936.7|6921.7|6939.7|6924.7|6936.7|6921.7|17
1736257220000|2025-01-07 13:40:20|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|12
1736257230000|2025-01-07 13:40:30|6938.2|6923.2|6939.6|6924.6|6939.6|6924.6|6938.2|6923.2|5
1736257240000|2025-01-07 13:40:40|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1736257250000|2025-01-07 13:40:50|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|6940.9|6925.9|2
1736257260000|2025-01-07 13:41:00|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1736257300000|2025-01-07 13:41:40|6941.1|6926.1|6941.1|6926.1|6941.1|6926.1|6940.9|6925.9|10
1736257310000|2025-01-07 13:41:50|6941.4|6926.4|6943.4|6928.4|6943.6|6928.6|6941.4|6926.4|13
1736257320000|2025-01-07 13:42:00|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|6943.1|6928.1|1
1736257330000|2025-01-07 13:42:10|||||||||1
1736257350000|2025-01-07 13:42:30|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|2
1736257360000|2025-01-07 13:42:40|6941.8|6926.8|6945.6|6930.6|6945.6|6930.6|6941.1|6926.1|11
1736257370000|2025-01-07 13:42:50|6944.1|6929.1|6945.1|6930.1|6945.1|6930.1|6943.6|6928.6|5
1736257380000|2025-01-07 13:43:00|||||||||1
1736257400000|2025-01-07 13:43:20|6942.6|6927.6|6942.6|6927.6|6942.6|6927.6|6942.1|6927.1|5
1736257410000|2025-01-07 13:43:30|6942.9|6927.9|6943.1|6928.1|6943.4|6928.4|6942.9|6927.9|0
1736257420000|2025-01-07 13:43:40|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|6942.9|6927.9|1
1736257440000|2025-01-07 13:44:00|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|4
1736257450000|2025-01-07 13:44:10|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|6941.9|6926.9|0
1736257500000|2025-01-07 13:45:00|6942.1|6927.1|6940.1|6925.1|6942.1|6927.1|6940.1|6925.1|3
1736257510000|2025-01-07 13:45:10|6939.9|6924.9|6939.6|6924.6|6939.9|6924.9|6939.6|6924.6|1
1736257520000|2025-01-07 13:45:20|6940.2|6925.2|6938.1|6923.1|6940.2|6925.2|6938.1|6923.1|3
1736257540000|2025-01-07 13:45:40|6937.1|6922.1|6936.1|6921.1|6937.1|6922.1|6936.1|6921.1|3
1736257550000|2025-01-07 13:45:50|6935.1|6920.1|6935.1|6920.1|6935.6|6920.6|6935.1|6920.1|3
1736257570000|2025-01-07 13:46:10|6936.1|6921.1|6936.6|6921.6|6936.6|6921.6|6936.1|6921.1|1
1736257580000|2025-01-07 13:46:20|6936.9|6921.9|6936.6|6921.6|6936.9|6921.9|6936.6|6921.6|6
1736257590000|2025-01-07 13:46:30|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|2
1736257600000|2025-01-07 13:46:40|6936.1|6921.1|6937.6|6922.6|6937.6|6922.6|6936.1|6921.1|13
1736257620000|2025-01-07 13:47:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1736257630000|2025-01-07 13:47:10|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|1
1736257650000|2025-01-07 13:47:30|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1736257660000|2025-01-07 13:47:40|6938.1|6923.1|6938.6|6923.6|6938.6|6923.6|6938.1|6923.1|1
1736257670000|2025-01-07 13:47:50|||||||||2
1736257680000|2025-01-07 13:48:00|6938.4|6923.4|6938.1|6923.1|6938.4|6923.4|6938.1|6923.1|2
1736257710000|2025-01-07 13:48:30|6936.6|6921.6|6936.4|6921.4|6936.6|6921.6|6936.1|6921.1|1
1736257730000|2025-01-07 13:48:50|6936.9|6921.9|6938.9|6923.9|6938.9|6923.9|6936.9|6921.9|15
1736257740000|2025-01-07 13:49:00|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1736257750000|2025-01-07 13:49:10|6937.6|6922.6|6938.4|6923.4|6938.6|6923.6|6937.6|6922.6|5
1736257760000|2025-01-07 13:49:20|6938.9|6923.9|6939.8|6924.8|6940.1|6925.1|6938.9|6923.9|1
1736257770000|2025-01-07 13:49:30|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|1
1736257780000|2025-01-07 13:49:40|6939.4|6924.4|6939.4|6924.4|6939.6|6924.6|6939.4|6924.4|0
1736257790000|2025-01-07 13:49:50|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|6940.1|6925.1|0
1736257800000|2025-01-07 13:50:00|6939.8|6924.8|6939.6|6924.6|6939.8|6924.8|6939.6|6924.6|2
1736257850000|2025-01-07 13:50:50|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1736257860000|2025-01-07 13:51:00|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1736257880000|2025-01-07 13:51:20|6937.1|6922.1|6939.1|6924.1|6939.1|6924.1|6937.1|6922.1|8
1736257890000|2025-01-07 13:51:30|||||||||2
1736257900000|2025-01-07 13:51:40|||||||||2
1736257920000|2025-01-07 13:52:00|||||||||1
1736257930000|2025-01-07 13:52:10|6939.4|6924.4|6937.1|6922.1|6939.4|6924.4|6937.1|6922.1|14
1736257950000|2025-01-07 13:52:30|6936.1|6921.1|6936.6|6921.6|6937.6|6922.6|6936.1|6921.1|3
1736257960000|2025-01-07 13:52:40|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|6936.1|6921.1|0
1736257980000|2025-01-07 13:53:00|6936.4|6921.4|6936.6|6921.6|6936.6|6921.6|6936.4|6921.4|0
1736257990000|2025-01-07 13:53:10|||||||||1
1736258040000|2025-01-07 13:54:00|||||||||1
1736258050000|2025-01-07 13:54:10|6934.6|6919.6|6933.6|6918.6|6934.6|6919.6|6933.6|6918.6|2
1736258060000|2025-01-07 13:54:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736258070000|2025-01-07 13:54:30|6933.6|6918.6|6933.1|6918.1|6933.6|6918.6|6933.1|6918.1|2
1736258090000|2025-01-07 13:54:50|6932.6|6917.6|6932|6917|6932.6|6917.6|6931.6|6916.6|8
1736258100000|2025-01-07 13:55:00|6932.6|6917.6|6931.6|6916.6|6932.6|6917.6|6931.6|6916.6|6
1736258110000|2025-01-07 13:55:10|6932.7|6917.7|6935.1|6920.1|6935.6|6920.6|6932.7|6917.7|3
1736258140000|2025-01-07 13:55:40|6934.6|6919.6|6934.4|6919.4|6934.6|6919.6|6934.1|6919.1|4
1736258150000|2025-01-07 13:55:50|6934.6|6919.6|6933.1|6918.1|6934.6|6919.6|6933.1|6918.1|1
1736258170000|2025-01-07 13:56:10|||||||||2
1736258260000|2025-01-07 13:57:40|6932.9|6917.9|6932.6|6917.6|6932.9|6917.9|6932.6|6917.6|1
1736258270000|2025-01-07 13:57:50|6933.1|6918.1|6934.1|6919.1|6934.1|6919.1|6933.1|6918.1|4
1736258280000|2025-01-07 13:58:00|6934.6|6919.6|6933.6|6918.6|6934.6|6919.6|6933.6|6918.6|4
1736258290000|2025-01-07 13:58:10|6933.9|6918.9|6933.6|6918.6|6933.9|6918.9|6933.6|6918.6|2
1736258300000|2025-01-07 13:58:20|6933.9|6918.9|6933.6|6918.6|6933.9|6918.9|6933.6|6918.6|2
1736258320000|2025-01-07 13:58:40|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6932.6|6917.6|4
1736258340000|2025-01-07 13:59:00|6933.2|6918.2|6933.2|6918.2|6933.7|6918.7|6933.2|6918.2|4
1736258350000|2025-01-07 13:59:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1736258360000|2025-01-07 13:59:20|6934.7|6919.7|6933.2|6918.2|6934.7|6919.7|6933.2|6918.2|26
1736258370000|2025-01-07 13:59:30|6933.9|6918.9|6933.9|6918.9|6934.2|6919.2|6933.4|6918.4|2
1736258380000|2025-01-07 13:59:40|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1736258390000|2025-01-07 13:59:50|||||||||2
1736258400000|2025-01-07 14:00:00|6933.2|6918.2|6933.4|6918.4|6933.4|6918.4|6933.2|6918.2|0
1736258410000|2025-01-07 14:00:10|6936.2|6921.2|6938.9|6923.9|6938.9|6923.9|6936.2|6921.2|25
1736258420000|2025-01-07 14:00:20|6939.5|6924.5|6940.7|6925.7|6940.7|6925.7|6939.5|6924.5|0
1736258430000|2025-01-07 14:00:30|6941.2|6926.2|6941.7|6926.7|6941.7|6926.7|6941.2|6926.2|2
1736258440000|2025-01-07 14:00:40|6940.7|6925.7|6938.7|6923.7|6940.7|6925.7|6938.7|6923.7|5
1736258450000|2025-01-07 14:00:50|6938.4|6923.4|6938.2|6923.2|6938.4|6923.4|6938.2|6923.2|0
1736258460000|2025-01-07 14:01:00|6938.7|6923.7|6936.4|6921.4|6938.7|6923.7|6936.4|6921.4|2
1736258470000|2025-01-07 14:01:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1736258480000|2025-01-07 14:01:20|6937.1|6922.1|6937.1|6922.1|6937.4|6922.4|6936.8|6921.8|9
1736258490000|2025-01-07 14:01:30|6937.3|6922.3|6936.8|6921.8|6937.3|6922.3|6936.8|6921.8|3
1736258500000|2025-01-07 14:01:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|3
1736258510000|2025-01-07 14:01:50|6939.4|6924.4|6939.8|6924.8|6939.8|6924.8|6939.3|6924.3|1
1736258520000|2025-01-07 14:02:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|3
1736258530000|2025-01-07 14:02:10|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|6940.6|6925.6|0
1736258540000|2025-01-07 14:02:20|6940.4|6925.4|6940.1|6925.1|6940.4|6925.4|6940.1|6925.1|0
1736258550000|2025-01-07 14:02:30|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|1
1736258560000|2025-01-07 14:02:40|6938.8|6923.8|6937.6|6922.6|6938.8|6923.8|6937.6|6922.6|2
1736258570000|2025-01-07 14:02:50|6940.8|6925.8|6941.6|6926.6|6941.6|6926.6|6940.6|6925.6|22
1736258580000|2025-01-07 14:03:00|6941.8|6926.8|6942.1|6927.1|6942.8|6927.8|6941.8|6926.8|2
1736258590000|2025-01-07 14:03:10|6940.6|6925.6|6939.5|6924.5|6940.6|6925.6|6939.5|6924.5|0
1736258600000|2025-01-07 14:03:20|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736258610000|2025-01-07 14:03:30|6939|6924|6939|6924|6939|6924|6939|6924|1
1736258620000|2025-01-07 14:03:40|6939.3|6924.3|6937.1|6922.1|6939.3|6924.3|6937.1|6922.1|1
1736258630000|2025-01-07 14:03:50|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1736258640000|2025-01-07 14:04:00|6938.1|6923.1|6937.6|6922.6|6938.1|6923.1|6937.6|6922.6|1
1736258650000|2025-01-07 14:04:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|2
1736258670000|2025-01-07 14:04:30|6937.9|6922.9|6937.9|6922.9|6938.4|6923.4|6937.9|6922.9|4
1736258680000|2025-01-07 14:04:40|||||||||1
1736258690000|2025-01-07 14:04:50|6938.9|6923.9|6939.6|6924.6|6939.6|6924.6|6938.9|6923.9|3
1736258700000|2025-01-07 14:05:00|6938.9|6923.9|6939.6|6924.6|6939.6|6924.6|6937.4|6922.4|3
1736258710000|2025-01-07 14:05:10|6938.9|6923.9|6937.7|6922.7|6938.9|6923.9|6937.7|6922.7|1
1736258720000|2025-01-07 14:05:20|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1736258730000|2025-01-07 14:05:30|6937.6|6922.6|6936.9|6921.9|6937.6|6922.6|6936.9|6921.9|4
1736258740000|2025-01-07 14:05:40|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|0
1736258750000|2025-01-07 14:05:50|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|1
1736258760000|2025-01-07 14:06:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1736258770000|2025-01-07 14:06:10|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|6935.9|6920.9|0
1736258780000|2025-01-07 14:06:20|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|6936.6|6921.6|1
1736258790000|2025-01-07 14:06:30|6936.9|6921.9|6937.6|6922.6|6937.6|6922.6|6936.1|6921.1|13
1736258810000|2025-01-07 14:06:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|1
1736258820000|2025-01-07 14:07:00|6939.3|6924.3|6938.6|6923.6|6939.3|6924.3|6938.6|6923.6|4
1736258850000|2025-01-07 14:07:30|6938|6923|6937.4|6922.4|6938|6923|6937.4|6922.4|1
1736258860000|2025-01-07 14:07:40|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1736258870000|2025-01-07 14:07:50|6937.3|6922.3|6937.6|6922.6|6937.6|6922.6|6937.3|6922.3|0
1736258890000|2025-01-07 14:08:10|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.4|6922.4|2
1736258900000|2025-01-07 14:08:20|6938.1|6923.1|6938.1|6923.1|6938.8|6923.8|6938.1|6923.1|4
1736258920000|2025-01-07 14:08:40|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|6937.6|6922.6|0
1736258930000|2025-01-07 14:08:50|6937.4|6922.4|6937.1|6922.1|6937.4|6922.4|6937.1|6922.1|0
1736258940000|2025-01-07 14:09:00|6937.3|6922.3|6937.1|6922.1|6937.4|6922.4|6937.1|6922.1|1
1736258990000|2025-01-07 14:09:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6
1736259000000|2025-01-07 14:10:00|6939.1|6924.1|6937.1|6922.1|6939.1|6924.1|6937.1|6922.1|8
1736259010000|2025-01-07 14:10:10|6937.4|6922.4|6937.6|6922.6|6937.6|6922.6|6937.4|6922.4|0
1736259020000|2025-01-07 14:10:20|6935.6|6920.6|6932.9|6917.9|6935.6|6920.6|6932.9|6917.9|16
1736259030000|2025-01-07 14:10:30|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|1
1736259040000|2025-01-07 14:10:40|6933.1|6918.1|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|4
1736259050000|2025-01-07 14:10:50|6932.4|6917.4|6932.9|6917.9|6932.9|6917.9|6932.4|6917.4|3
1736259080000|2025-01-07 14:11:20|6933.6|6918.6|6935.6|6920.6|6935.6|6920.6|6933.6|6918.6|7
1736259090000|2025-01-07 14:11:30|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1736259130000|2025-01-07 14:12:10|6933.4|6918.4|6933.4|6918.4|6933.6|6918.6|6933.4|6918.4|1
1736259140000|2025-01-07 14:12:20|6933.6|6918.6|6933.6|6918.6|6934.1|6919.1|6933.6|6918.6|5
1736259150000|2025-01-07 14:12:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1736259160000|2025-01-07 14:12:40|||||||||1
1736259180000|2025-01-07 14:13:00|6932.6|6917.6|6932.6|6917.6|6933.1|6918.1|6932.6|6917.6|1
1736259230000|2025-01-07 14:13:50|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736259240000|2025-01-07 14:14:00|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.4|6917.4|21
1736259270000|2025-01-07 14:14:30|||||||||1
1736259290000|2025-01-07 14:14:50|||||||||1
1736259320000|2025-01-07 14:15:20|6932.1|6917.1|6931.6|6916.6|6932.1|6917.1|6931.6|6916.6|2
1736259340000|2025-01-07 14:15:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736259350000|2025-01-07 14:15:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1736259360000|2025-01-07 14:16:00|6935.9|6920.9|6935.3|6920.3|6935.9|6920.9|6935.1|6920.1|1
1736259370000|2025-01-07 14:16:10|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|1
1736259380000|2025-01-07 14:16:20|6936.2|6921.2|6936.1|6921.1|6936.4|6921.4|6936.1|6921.1|4
1736259390000|2025-01-07 14:16:30|6936.6|6921.6|6934.1|6919.1|6936.6|6921.6|6934.1|6919.1|3
1736259400000|2025-01-07 14:16:40|6934.6|6919.6|6934.1|6919.1|6934.6|6919.6|6934.1|6919.1|3
1736259420000|2025-01-07 14:17:00|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1736259460000|2025-01-07 14:17:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736259470000|2025-01-07 14:17:50|6933.2|6918.2|6932.9|6917.9|6933.2|6918.2|6932.9|6917.9|0
1736259480000|2025-01-07 14:18:00|||||||||1
1736259490000|2025-01-07 14:18:10|||||||||1
1736259600000|2025-01-07 14:20:00|6933.4|6918.4|6933.9|6918.9|6933.9|6918.9|6933.4|6918.4|2
1736259620000|2025-01-07 14:20:20|||||||||1
1736259630000|2025-01-07 14:20:30|6934.1|6919.1|6934.1|6919.1|6934.4|6919.4|6934.1|6919.1|3
1736259640000|2025-01-07 14:20:40|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1736259650000|2025-01-07 14:20:50|6933.4|6918.4|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|3
1736259660000|2025-01-07 14:21:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|3
1736259670000|2025-01-07 14:21:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|1
1736259680000|2025-01-07 14:21:20|6931.9|6916.9|6931.7|6916.7|6931.9|6916.9|6931.7|6916.7|4
1736259690000|2025-01-07 14:21:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|2
1736259720000|2025-01-07 14:22:00|6932.7|6917.7|6933.4|6918.4|6934.6|6919.6|6931.9|6916.9|18
1736259730000|2025-01-07 14:22:10|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6931.9|6916.9|4
1736259740000|2025-01-07 14:22:20|||||||||1
1736259750000|2025-01-07 14:22:30|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1736259770000|2025-01-07 14:22:50|6932.4|6917.4|6932.6|6917.6|6932.6|6917.6|6932.4|6917.4|0
1736259780000|2025-01-07 14:23:00|||||||||1
1736259790000|2025-01-07 14:23:10|6932.7|6917.7|6932.9|6917.9|6932.9|6917.9|6932.7|6917.7|1
1736259800000|2025-01-07 14:23:20|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1736259810000|2025-01-07 14:23:30|6932.4|6917.4|6932.2|6917.2|6932.4|6917.4|6932.2|6917.2|1
1736259820000|2025-01-07 14:23:40|6931.7|6916.7|6928.4|6913.4|6931.7|6916.7|6928.2|6913.2|4
1736259830000|2025-01-07 14:23:50|6928.7|6913.7|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|1
1736259840000|2025-01-07 14:24:00|6928.7|6913.7|6928.2|6913.2|6928.7|6913.7|6928.2|6913.2|2
1736259860000|2025-01-07 14:24:20|||||||||1
1736259920000|2025-01-07 14:25:20|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|1
1736259930000|2025-01-07 14:25:30|6928.2|6913.2|6929.2|6914.2|6929.2|6914.2|6928.2|6913.2|3
1736259960000|2025-01-07 14:26:00|||||||||7
1736259970000|2025-01-07 14:26:10|||||||||5
1736259990000|2025-01-07 14:26:30|||||||||1
1736260010000|2025-01-07 14:26:50|6928.7|6913.7|6929.2|6914.2|6929.2|6914.2|6928.7|6913.7|2
1736260020000|2025-01-07 14:27:00|6929.4|6914.4|6930.2|6915.2|6930.2|6915.2|6929.4|6914.4|2
1736260030000|2025-01-07 14:27:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1736260040000|2025-01-07 14:27:20|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|0
1736260060000|2025-01-07 14:27:40|||||||||1
1736260080000|2025-01-07 14:28:00|6929.4|6914.4|6929.2|6914.2|6929.4|6914.4|6929.2|6914.2|1
1736260090000|2025-01-07 14:28:10|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|1
1736260110000|2025-01-07 14:28:30|6930|6915|6929.2|6914.2|6930|6915|6929.2|6914.2|1
1736260120000|2025-01-07 14:28:40|6928.2|6913.2|6927.7|6912.7|6928.2|6913.2|6927.7|6912.7|0
1736260130000|2025-01-07 14:28:50|6928.2|6913.2|6927.9|6912.9|6928.2|6913.2|6927.7|6912.7|4
1736260140000|2025-01-07 14:29:00|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|0
1736260150000|2025-01-07 14:29:10|||||||||1
1736260200000|2025-01-07 14:30:00|6927.7|6912.7|6928.2|6913.2|6928.5|6913.5|6927.7|6912.7|13
1736260210000|2025-01-07 14:30:10|||||||||1
1736260220000|2025-01-07 14:30:20|6927.9|6912.9|6929.2|6914.2|6929.2|6914.2|6927.7|6912.7|28
1736260230000|2025-01-07 14:30:30|6929.5|6914.5|6929.2|6914.2|6929.5|6914.5|6929.2|6914.2|3
1736260240000|2025-01-07 14:30:40|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|6929.7|6914.7|1
1736260250000|2025-01-07 14:30:50|6930.2|6915.2|6928.7|6913.7|6930.2|6915.2|6928.7|6913.7|9
1736260260000|2025-01-07 14:31:00|6928|6913|6927.7|6912.7|6928|6913|6927.7|6912.7|11
1736260270000|2025-01-07 14:31:10|6927.5|6912.5|6924.5|6909.5|6927.5|6912.5|6924|6909|17
1736260280000|2025-01-07 14:31:20|6924|6909|6924.5|6909.5|6924.5|6909.5|6924|6909|4
1736260300000|2025-01-07 14:31:40|6925.7|6910.7|6925.7|6910.7|6926.2|6911.2|6925.7|6910.7|11
1736260310000|2025-01-07 14:31:50|||||||||1
1736260320000|2025-01-07 14:32:00|6926.2|6911.2|6925.2|6910.2|6926.7|6911.7|6925.2|6910.2|6
1736260330000|2025-01-07 14:32:10|6925.7|6910.7|6924.7|6909.7|6925.7|6910.7|6924.7|6909.7|2
1736260350000|2025-01-07 14:32:30|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|6
1736260360000|2025-01-07 14:32:40|6925.7|6910.7|6925.5|6910.5|6925.7|6910.7|6923.7|6908.7|21
1736260370000|2025-01-07 14:32:50|6925.7|6910.7|6927.2|6912.2|6927.5|6912.5|6925.7|6910.7|4
1736260380000|2025-01-07 14:33:00|6927.5|6912.5|6926.7|6911.7|6928.2|6913.2|6926.7|6911.7|5
1736260390000|2025-01-07 14:33:10|6927.2|6912.2|6925.7|6910.7|6927.2|6912.2|6925.7|6910.7|2
1736260400000|2025-01-07 14:33:20|6926.7|6911.7|6928.2|6913.2|6928.2|6913.2|6926.7|6911.7|4
1736260410000|2025-01-07 14:33:30|6928.5|6913.5|6928.2|6913.2|6928.5|6913.5|6928.2|6913.2|2
1736260420000|2025-01-07 14:33:40|6927.7|6912.7|6926.7|6911.7|6927.7|6912.7|6926.5|6911.5|2
1736260430000|2025-01-07 14:33:50|6927.2|6912.2|6927.5|6912.5|6927.7|6912.7|6927.2|6912.2|10
1736260440000|2025-01-07 14:34:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|1
1736260450000|2025-01-07 14:34:10|6928.2|6913.2|6929|6914|6929|6914|6928.2|6913.2|21
1736260460000|2025-01-07 14:34:20|6928.5|6913.5|6929.7|6914.7|6929.7|6914.7|6928.2|6913.2|1
1736260470000|2025-01-07 14:34:30|6929.4|6914.4|6928.7|6913.7|6929.4|6914.4|6928.7|6913.7|3
1736260480000|2025-01-07 14:34:40|6928.5|6913.5|6928.7|6913.7|6928.7|6913.7|6928.5|6913.5|1
1736260490000|2025-01-07 14:34:50|||||||||1
1736260500000|2025-01-07 14:35:00|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|6928.5|6913.5|3
1736260510000|2025-01-07 14:35:10|6928.2|6913.2|6926.5|6911.5|6928.2|6913.2|6926.5|6911.5|7
1736260520000|2025-01-07 14:35:20|||||||||1
1736260530000|2025-01-07 14:35:30|6925|6910|6926.2|6911.2|6926.2|6911.2|6925|6910|8
1736260540000|2025-01-07 14:35:40|6926.5|6911.5|6927.5|6912.5|6927.5|6912.5|6926.5|6911.5|2
1736260560000|2025-01-07 14:36:00|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|6927.7|6912.7|1
1736260570000|2025-01-07 14:36:10|6927.5|6912.5|6926.7|6911.7|6927.5|6912.5|6926.7|6911.7|3
1736260590000|2025-01-07 14:36:30|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6
1736260620000|2025-01-07 14:37:00|6925.3|6910.3|6924.5|6909.5|6925.3|6910.3|6924.5|6909.5|10
1736260640000|2025-01-07 14:37:20|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|0
1736260660000|2025-01-07 14:37:40|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|6924.5|6909.5|1
1736260680000|2025-01-07 14:38:00|6924|6909|6924|6909|6924.2|6909.2|6923.7|6908.7|4
1736260690000|2025-01-07 14:38:10|6923.7|6908.7|6923.5|6908.5|6923.7|6908.7|6923.5|6908.5|1
1736260710000|2025-01-07 14:38:30|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1736260720000|2025-01-07 14:38:40|6923|6908|6920.7|6905.7|6923|6908|6920.2|6905.2|15
1736260730000|2025-01-07 14:38:50|6920|6905|6920|6905|6920|6905|6920|6905|9
1736260740000|2025-01-07 14:39:00|6919.5|6904.5|6919.7|6904.7|6919.7|6904.7|6919.5|6904.5|1
1736260750000|2025-01-07 14:39:10|6920.2|6905.2|6920|6905|6920.2|6905.2|6920|6905|1
1736260760000|2025-01-07 14:39:20|6919.5|6904.5|6919|6904|6920|6905|6919|6904|6
1736260780000|2025-01-07 14:39:40|6919.2|6904.2|6919|6904|6919.2|6904.2|6919|6904|1
1736260790000|2025-01-07 14:39:50|||||||||1
1736260800000|2025-01-07 14:40:00|6918.2|6903.2|6915.7|6900.7|6918.2|6903.2|6915.7|6900.7|5
1736260810000|2025-01-07 14:40:10|6916.2|6901.2|6916.7|6901.7|6916.7|6901.7|6916.2|6901.2|6
1736260820000|2025-01-07 14:40:20|6918.2|6903.2|6916.7|6901.7|6918.2|6903.2|6915.7|6900.7|21
1736260830000|2025-01-07 14:40:30|6917|6902|6916.5|6901.5|6917.2|6902.2|6916|6901|4
1736260840000|2025-01-07 14:40:40|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|6916.7|6901.7|0
1736260850000|2025-01-07 14:40:50|6917.2|6902.2|6916|6901|6917.2|6902.2|6916|6901|16
1736260860000|2025-01-07 14:41:00|6915.8|6900.8|6913.5|6898.5|6915.8|6900.8|6913.5|6898.5|1
1736260870000|2025-01-07 14:41:10|6913.2|6898.2|6913.2|6898.2|6913.8|6898.8|6913.2|6898.2|10
1736260880000|2025-01-07 14:41:20|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|1
1736260890000|2025-01-07 14:41:30|||||||||2
1736260900000|2025-01-07 14:41:40|6913.7|6898.7|6915.2|6900.2|6915.2|6900.2|6913.7|6898.7|10
1736260910000|2025-01-07 14:41:50|6915|6900|6915|6900|6915.2|6900.2|6914.7|6899.7|5
1736260920000|2025-01-07 14:42:00|6914.7|6899.7|6916|6901|6916|6901|6914.7|6899.7|5
1736260930000|2025-01-07 14:42:10|6915.7|6900.7|6917.7|6902.7|6919|6904|6915.7|6900.7|5
1736260940000|2025-01-07 14:42:20|6917.2|6902.2|6916.5|6901.5|6917.2|6902.2|6916.5|6901.5|1
1736260950000|2025-01-07 14:42:30|6916.7|6901.7|6918.5|6903.5|6919.2|6904.2|6916.7|6901.7|9
1736260960000|2025-01-07 14:42:40|6918.7|6903.7|6919.7|6904.7|6919.7|6904.7|6918.7|6903.7|1
1736260970000|2025-01-07 14:42:50|6920.2|6905.2|6918.6|6903.6|6920.2|6905.2|6918.6|6903.6|7
1736260980000|2025-01-07 14:43:00|6917.5|6902.5|6916.7|6901.7|6917.5|6902.5|6916.7|6901.7|2
1736260990000|2025-01-07 14:43:10|6916.2|6901.2|6917.7|6902.7|6917.7|6902.7|6916.2|6901.2|2
1736261000000|2025-01-07 14:43:20|6918.3|6903.3|6920.7|6905.7|6921|6906|6918.3|6903.3|5
1736261010000|2025-01-07 14:43:30|6921.5|6906.5|6921.2|6906.2|6921.5|6906.5|6921.2|6906.2|3
1736261020000|2025-01-07 14:43:40|6921.4|6906.4|6922.2|6907.2|6922.2|6907.2|6921.4|6906.4|7
1736261040000|2025-01-07 14:44:00|6922|6907|6922.2|6907.2|6922.2|6907.2|6922|6907|2
1736261050000|2025-01-07 14:44:10|6922|6907|6922.2|6907.2|6922.2|6907.2|6922|6907|3
1736261060000|2025-01-07 14:44:20|6921.7|6906.7|6920|6905|6922|6907|6920|6905|9
1736261070000|2025-01-07 14:44:30|6919.7|6904.7|6920|6905|6920|6905|6919.5|6904.5|1
1736261100000|2025-01-07 14:45:00|6918.7|6903.7|6918.5|6903.5|6918.7|6903.7|6918|6903|15
1736261110000|2025-01-07 14:45:10|6918.2|6903.2|6919|6904|6919.7|6904.7|6917.7|6902.7|26
1736261120000|2025-01-07 14:45:20|6918.7|6903.7|6920.7|6905.7|6920.7|6905.7|6918.7|6903.7|20
1736261130000|2025-01-07 14:45:30|||||||||3
1736261140000|2025-01-07 14:45:40|||||||||1
1736261160000|2025-01-07 14:46:00|6920.2|6905.2|6919.2|6904.2|6920.2|6905.2|6919.2|6904.2|8
1736261170000|2025-01-07 14:46:10|6919|6904|6919|6904|6919|6904|6919|6904|2
1736261180000|2025-01-07 14:46:20|6918.5|6903.5|6918.2|6903.2|6918.5|6903.5|6918.2|6903.2|1
1736261190000|2025-01-07 14:46:30|6918.7|6903.7|6919.2|6904.2|6919.2|6904.2|6918.7|6903.7|2
1736261200000|2025-01-07 14:46:40|6920|6905|6919.7|6904.7|6920|6905|6919.7|6904.7|9
1736261210000|2025-01-07 14:46:50|6919.5|6904.5|6918.2|6903.2|6919.5|6904.5|6918.2|6903.2|2
1736261220000|2025-01-07 14:47:00|6917.4|6902.4|6915.5|6900.5|6917.4|6902.4|6915.5|6900.5|14
1736261230000|2025-01-07 14:47:10|6915.3|6900.3|6918.7|6903.7|6918.7|6903.7|6915|6900|7
1736261240000|2025-01-07 14:47:20|6919|6904|6919.7|6904.7|6919.8|6904.8|6919|6904|6
1736261250000|2025-01-07 14:47:30|6920|6905|6920.7|6905.7|6920.7|6905.7|6919.7|6904.7|2
1736261260000|2025-01-07 14:47:40|6920.5|6905.5|6920.7|6905.7|6920.7|6905.7|6920.5|6905.5|4
1736261270000|2025-01-07 14:47:50|6921.2|6906.2|6921.7|6906.7|6921.7|6906.7|6919.7|6904.7|11
1736261290000|2025-01-07 14:48:10|||||||||2
1736261300000|2025-01-07 14:48:20|6922.2|6907.2|6926.5|6911.5|6927|6912|6922.2|6907.2|23
1736261310000|2025-01-07 14:48:30|6924.7|6909.7|6923.7|6908.7|6924.7|6909.7|6922|6907|43
1736261320000|2025-01-07 14:48:40|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923|6908|1
1736261340000|2025-01-07 14:49:00|6923.5|6908.5|6923.2|6908.2|6923.5|6908.5|6923|6908|3
1736261360000|2025-01-07 14:49:20|||||||||2
1736261370000|2025-01-07 14:49:30|6924|6909|6924|6909|6924|6909|6924|6909|0
1736261380000|2025-01-07 14:49:40|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|1
1736261390000|2025-01-07 14:49:50|||||||||3
1736261400000|2025-01-07 14:50:00|||||||||1
1736261410000|2025-01-07 14:50:10|6924.7|6909.7|6925|6910|6925|6910|6924.7|6909.7|3
1736261420000|2025-01-07 14:50:20|6925.5|6910.5|6924.2|6909.2|6925.5|6910.5|6923|6908|23
1736261430000|2025-01-07 14:50:30|6925|6910|6925.5|6910.5|6925.5|6910.5|6925|6910|3
1736261450000|2025-01-07 14:50:50|6925.7|6910.7|6926.2|6911.2|6928|6913|6925.7|6910.7|12
1736261460000|2025-01-07 14:51:00|6926.8|6911.8|6927.2|6912.2|6927.2|6912.2|6926.8|6911.8|1
1736261470000|2025-01-07 14:51:10|6927.5|6912.5|6928.5|6913.5|6928.5|6913.5|6927|6912|2
1736261480000|2025-01-07 14:51:20|6928.8|6913.8|6930|6915|6930.8|6915.8|6928.8|6913.8|4
1736261490000|2025-01-07 14:51:30|6929.7|6914.7|6932.2|6917.2|6932.2|6917.2|6929.7|6914.7|7
1736261500000|2025-01-07 14:51:40|6931.7|6916.7|6931.9|6916.9|6932.4|6917.4|6931.7|6916.7|9
1736261510000|2025-01-07 14:51:50|6932.2|6917.2|6931.4|6916.4|6932.2|6917.2|6931.4|6916.4|11
1736261520000|2025-01-07 14:52:00|6931.1|6916.1|6930.7|6915.7|6931.1|6916.1|6930.2|6915.2|11
1736261530000|2025-01-07 14:52:10|6931|6916|6931|6916|6931|6916|6931|6916|0
1736261540000|2025-01-07 14:52:20|6931.3|6916.3|6931.7|6916.7|6931.7|6916.7|6931.3|6916.3|6
1736261550000|2025-01-07 14:52:30|6932.9|6917.9|6933.7|6918.7|6933.7|6918.7|6932.9|6917.9|4
1736261560000|2025-01-07 14:52:40|6933.5|6918.5|6933.7|6918.7|6933.7|6918.7|6933.5|6918.5|17
1736261570000|2025-01-07 14:52:50|6935.2|6920.2|6938.4|6923.4|6938.4|6923.4|6935.2|6920.2|16
1736261580000|2025-01-07 14:53:00|6938.7|6923.7|6941.6|6926.6|6941.7|6926.7|6938.7|6923.7|11
1736261590000|2025-01-07 14:53:10|6942.1|6927.1|6942.4|6927.4|6942.4|6927.4|6941.6|6926.6|19
1736261600000|2025-01-07 14:53:20|6941.6|6926.6|6942.6|6927.6|6943.9|6928.9|6941.6|6926.6|7
1736261610000|2025-01-07 14:53:30|6942.9|6927.9|6944.9|6929.9|6944.9|6929.9|6942.9|6927.9|6
1736261620000|2025-01-07 14:53:40|6945.2|6930.2|6945.9|6930.9|6946.9|6931.9|6945.2|6930.2|14
1736261630000|2025-01-07 14:53:50|6946.6|6931.6|6946.1|6931.1|6948.1|6933.1|6945.6|6930.6|6
1736261640000|2025-01-07 14:54:00|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|1
1736261650000|2025-01-07 14:54:10|6945.9|6930.9|6948.6|6933.6|6948.6|6933.6|6945.9|6930.9|5
1736261660000|2025-01-07 14:54:20|6950.1|6935.1|6948.9|6933.9|6950.6|6935.6|6948.9|6933.9|10
1736261670000|2025-01-07 14:54:30|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|6948.6|6933.6|0
1736261680000|2025-01-07 14:54:40|6951.9|6936.9|6951.6|6936.6|6951.9|6936.9|6951.6|6936.6|2
1736261690000|2025-01-07 14:54:50|6950.1|6935.1|6950.1|6935.1|6950.6|6935.6|6948.6|6933.6|10
1736261700000|2025-01-07 14:55:00|6950.6|6935.6|6952.6|6937.6|6953.1|6938.1|6950.6|6935.6|4
1736261720000|2025-01-07 14:55:20|6953.8|6938.8|6953.6|6938.6|6954.6|6939.6|6953.6|6938.6|46
1736261730000|2025-01-07 14:55:30|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|6952.6|6937.6|2
1736261750000|2025-01-07 14:55:50|6953.5|6938.5|6954.6|6939.6|6954.6|6939.6|6953.5|6938.5|13
1736261760000|2025-01-07 14:56:00|6954.4|6939.4|6954.1|6939.1|6954.6|6939.6|6954.1|6939.1|11
1736261770000|2025-01-07 14:56:10|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|6953.6|6938.6|2
1736261780000|2025-01-07 14:56:20|6954.1|6939.1|6954.6|6939.6|6954.6|6939.6|6954.1|6939.1|4
1736261800000|2025-01-07 14:56:40|6955.3|6940.3|6956.6|6941.6|6956.6|6941.6|6955.3|6940.3|5
1736261810000|2025-01-07 14:56:50|||||||||4
1736261820000|2025-01-07 14:57:00|6956.9|6941.9|6954.6|6939.6|6956.9|6941.9|6954.6|6939.6|8
1736261830000|2025-01-07 14:57:10|6953.9|6938.9|6952.1|6937.1|6953.9|6938.9|6951.4|6936.4|8
1736261840000|2025-01-07 14:57:20|6950.6|6935.6|6952.1|6937.1|6952.1|6937.1|6949.6|6934.6|4
1736261860000|2025-01-07 14:57:40|6951.9|6936.9|6952.9|6937.9|6952.9|6937.9|6951.9|6936.9|16
1736261870000|2025-01-07 14:57:50|6952|6937|6952.1|6937.1|6952.9|6937.9|6950.6|6935.6|16
1736261880000|2025-01-07 14:58:00|6952.4|6937.4|6953.1|6938.1|6953.1|6938.1|6952.4|6937.4|1
1736261890000|2025-01-07 14:58:10|6952.6|6937.6|6952.1|6937.1|6952.6|6937.6|6950.9|6935.9|11
1736261900000|2025-01-07 14:58:20|6952.7|6937.7|6952.1|6937.1|6953.1|6938.1|6951.4|6936.4|7
1736261910000|2025-01-07 14:58:30|6951.6|6936.6|6955.1|6940.1|6955.1|6940.1|6951.1|6936.1|9
1736261920000|2025-01-07 14:58:40|6954.6|6939.6|6955.1|6940.1|6955.1|6940.1|6954.6|6939.6|9
1736261930000|2025-01-07 14:58:50|6954.6|6939.6|6953.4|6938.4|6954.6|6939.6|6953.4|6938.4|5
1736261940000|2025-01-07 14:59:00|6954.1|6939.1|6955.1|6940.1|6955.1|6940.1|6954.1|6939.1|3
1736261950000|2025-01-07 14:59:10|6955.6|6940.6|6956.6|6941.6|6956.6|6941.6|6954.4|6939.4|10
1736261970000|2025-01-07 14:59:30|6955.4|6940.4|6956.7|6941.7|6957.2|6942.2|6955.4|6940.4|7
1736261980000|2025-01-07 14:59:40|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6
1736261990000|2025-01-07 14:59:50|||||||||1
1736262000000|2025-01-07 15:00:00|6956.6|6941.6|6955.9|6940.9|6956.6|6941.6|6955.9|6940.9|34
1736262010000|2025-01-07 15:00:10|6956.5|6941.5|6956.6|6941.6|6956.9|6941.9|6956.4|6941.4|5
1736262020000|2025-01-07 15:00:20|6957.5|6942.5|6958.6|6943.6|6958.6|6943.6|6957.5|6942.5|9
1736262030000|2025-01-07 15:00:30|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|2
1736262050000|2025-01-07 15:00:50|6958.4|6943.4|6958.6|6943.6|6959.4|6944.4|6958.4|6943.4|18
1736262060000|2025-01-07 15:01:00|6957.1|6942.1|6956.1|6941.1|6957.1|6942.1|6956.1|6941.1|3
1736262070000|2025-01-07 15:01:10|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|9
1736262080000|2025-01-07 15:01:20|6955.6|6940.6|6956.4|6941.4|6956.6|6941.6|6954.9|6939.9|5
1736262090000|2025-01-07 15:01:30|6956.6|6941.6|6957.6|6942.6|6958.4|6943.4|6956.6|6941.6|9
1736262100000|2025-01-07 15:01:40|6957.2|6942.2|6956.6|6941.6|6957.2|6942.2|6956.6|6941.6|1
1736262110000|2025-01-07 15:01:50|6956.4|6941.4|6957.6|6942.6|6957.6|6942.6|6955.6|6940.6|8
1736262120000|2025-01-07 15:02:00|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|6957.9|6942.9|0
1736262130000|2025-01-07 15:02:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|0
1736262140000|2025-01-07 15:02:20|6959.6|6944.6|6959.6|6944.6|6960.1|6945.1|6959.6|6944.6|7
1736262150000|2025-01-07 15:02:30|6960.1|6945.1|6961.4|6946.4|6961.4|6946.4|6959.6|6944.6|4
1736262160000|2025-01-07 15:02:40|6959.9|6944.9|6961.4|6946.4|6961.4|6946.4|6959.6|6944.6|16
1736262170000|2025-01-07 15:02:50|6961.9|6946.9|6960.6|6945.6|6961.9|6946.9|6959.9|6944.9|7
1736262180000|2025-01-07 15:03:00|6960.1|6945.1|6960.6|6945.6|6960.6|6945.6|6959.6|6944.6|3
1736262190000|2025-01-07 15:03:10|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|6958.9|6943.9|19
1736262200000|2025-01-07 15:03:20|6958.4|6943.4|6959.7|6944.7|6959.7|6944.7|6957.2|6942.2|10
1736262210000|2025-01-07 15:03:30|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|6960.7|6945.7|1
1736262220000|2025-01-07 15:03:40|6961.2|6946.2|6962.4|6947.4|6962.9|6947.9|6961.2|6946.2|26
1736262230000|2025-01-07 15:03:50|6961.7|6946.7|6960.7|6945.7|6961.7|6946.7|6959.9|6944.9|4
1736262240000|2025-01-07 15:04:00|6960.2|6945.2|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|3
1736262250000|2025-01-07 15:04:10|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|6960.6|6945.6|0
1736262260000|2025-01-07 15:04:20|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|3
1736262270000|2025-01-07 15:04:30|6961.7|6946.7|6959.7|6944.7|6961.7|6946.7|6959.7|6944.7|4
1736262280000|2025-01-07 15:04:40|6959.2|6944.2|6958.7|6943.7|6959.2|6944.2|6958.7|6943.7|5
1736262290000|2025-01-07 15:04:50|6958.9|6943.9|6957.9|6942.9|6959.4|6944.4|6957.9|6942.9|5
1736262300000|2025-01-07 15:05:00|6957.7|6942.7|6958.7|6943.7|6958.7|6943.7|6957.7|6942.7|7
1736262320000|2025-01-07 15:05:20|||||||||1
1736262330000|2025-01-07 15:05:30|6958.9|6943.9|6959.2|6944.2|6959.6|6944.6|6958.9|6943.9|3
1736262340000|2025-01-07 15:05:40|6959.4|6944.4|6958.7|6943.7|6959.4|6944.4|6958.7|6943.7|2
1736262350000|2025-01-07 15:05:50|6959.9|6944.9|6959.7|6944.7|6959.9|6944.9|6959.7|6944.7|3
1736262360000|2025-01-07 15:06:00|6959.4|6944.4|6958.7|6943.7|6959.4|6944.4|6958.7|6943.7|2
1736262370000|2025-01-07 15:06:10|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|6959.2|6944.2|2
1736262380000|2025-01-07 15:06:20|6958.9|6943.9|6958.7|6943.7|6959.2|6944.2|6958.7|6943.7|4
1736262390000|2025-01-07 15:06:30|6959.2|6944.2|6958.7|6943.7|6959.2|6944.2|6958.7|6943.7|4
1736262400000|2025-01-07 15:06:40|||||||||1
1736262430000|2025-01-07 15:07:10|6957.2|6942.2|6956.7|6941.7|6957.2|6942.2|6955.9|6940.9|9
1736262440000|2025-01-07 15:07:20|6956.9|6941.9|6958.2|6943.2|6958.2|6943.2|6956.9|6941.9|1
1736262450000|2025-01-07 15:07:30|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|6957.7|6942.7|1
1736262460000|2025-01-07 15:07:40|6957.4|6942.4|6957.9|6942.9|6957.9|6942.9|6957.4|6942.4|2
1736262470000|2025-01-07 15:07:50|6957.4|6942.4|6956.9|6941.9|6957.4|6942.4|6956.9|6941.9|0
1736262480000|2025-01-07 15:08:00|6956.7|6941.7|6957.4|6942.4|6957.4|6942.4|6956.7|6941.7|2
1736262490000|2025-01-07 15:08:10|||||||||5
1736262500000|2025-01-07 15:08:20|6957.2|6942.2|6957.7|6942.7|6957.7|6942.7|6957.2|6942.2|5
1736262510000|2025-01-07 15:08:30|6957.9|6942.9|6959.4|6944.4|6959.4|6944.4|6957.9|6942.9|7
1736262520000|2025-01-07 15:08:40|6959.2|6944.2|6959.4|6944.4|6959.4|6944.4|6959.2|6944.2|5
1736262530000|2025-01-07 15:08:50|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|6959.7|6944.7|0
1736262540000|2025-01-07 15:09:00|||||||||1
1736262550000|2025-01-07 15:09:10|6959.4|6944.4|6958.9|6943.9|6959.4|6944.4|6958.9|6943.9|0
1736262560000|2025-01-07 15:09:20|6958.4|6943.4|6959.7|6944.7|6959.7|6944.7|6958.4|6943.4|2
1736262570000|2025-01-07 15:09:30|6959.9|6944.9|6960.7|6945.7|6960.9|6945.9|6959.9|6944.9|4
1736262580000|2025-01-07 15:09:40|||||||||1
1736262590000|2025-01-07 15:09:50|6959.4|6944.4|6959.2|6944.2|6959.4|6944.4|6959.2|6944.2|2
1736262600000|2025-01-07 15:10:00|6959.4|6944.4|6959.4|6944.4|6959.4|6944.4|6957.9|6942.9|7
1736262610000|2025-01-07 15:10:10|6959.9|6944.9|6961.7|6946.7|6961.9|6946.9|6959.9|6944.9|2
1736262620000|2025-01-07 15:10:20|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|2
1736262630000|2025-01-07 15:10:30|6962.4|6947.4|6961.4|6946.4|6962.4|6947.4|6961.2|6946.2|2
1736262640000|2025-01-07 15:10:40|6961.6|6946.6|6961.4|6946.4|6961.9|6946.9|6960.9|6945.9|6
1736262650000|2025-01-07 15:10:50|6962.6|6947.6|6961.4|6946.4|6962.9|6947.9|6961.4|6946.4|35
1736262660000|2025-01-07 15:11:00|6961.7|6946.7|6963.6|6948.6|6963.6|6948.6|6961.7|6946.7|11
1736262670000|2025-01-07 15:11:10|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|11
1736262680000|2025-01-07 15:11:20|6963.8|6948.8|6963.4|6948.4|6963.8|6948.8|6963.4|6948.4|6
1736262690000|2025-01-07 15:11:30|6963.6|6948.6|6964.1|6949.1|6964.1|6949.1|6963.6|6948.6|1
1736262700000|2025-01-07 15:11:40|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|2
1736262710000|2025-01-07 15:11:50|6963.4|6948.4|6962.1|6947.1|6963.8|6948.8|6961.6|6946.6|13
1736262720000|2025-01-07 15:12:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736262730000|2025-01-07 15:12:10|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|2
1736262740000|2025-01-07 15:12:20|||||||||1
1736262760000|2025-01-07 15:12:40|6961.6|6946.6|6963.6|6948.6|6963.6|6948.6|6961.6|6946.6|2
1736262780000|2025-01-07 15:13:00|6962.4|6947.4|6962.4|6947.4|6962.6|6947.6|6961.9|6946.9|4
1736262790000|2025-01-07 15:13:10|6962.6|6947.6|6963.1|6948.1|6963.1|6948.1|6962.6|6947.6|3
1736262800000|2025-01-07 15:13:20|6963.4|6948.4|6962.4|6947.4|6963.4|6948.4|6962.4|6947.4|3
1736262820000|2025-01-07 15:13:40|6963.4|6948.4|6963.1|6948.1|6963.4|6948.4|6963.1|6948.1|1
1736262830000|2025-01-07 15:13:50|6963.3|6948.3|6963.6|6948.6|6963.8|6948.8|6963.3|6948.3|1
1736262840000|2025-01-07 15:14:00|6963.8|6948.8|6963.4|6948.4|6964.1|6949.1|6963.4|6948.4|2
1736262860000|2025-01-07 15:14:20|6963.9|6948.9|6964.1|6949.1|6964.1|6949.1|6963.9|6948.9|3
1736262870000|2025-01-07 15:14:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|5
1736262880000|2025-01-07 15:14:40|||||||||1
1736262890000|2025-01-07 15:14:50|||||||||1
1736262910000|2025-01-07 15:15:10|||||||||2
1736262920000|2025-01-07 15:15:20|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|6965.4|6950.4|10
1736262940000|2025-01-07 15:15:40|6966.4|6951.4|6966.1|6951.1|6966.6|6951.6|6966.1|6951.1|8
1736262950000|2025-01-07 15:15:50|6965.9|6950.9|6965.1|6950.1|6965.9|6950.9|6965.1|6950.1|4
1736262960000|2025-01-07 15:16:00|6965.4|6950.4|6965.9|6950.9|6966.4|6951.4|6965.4|6950.4|2
1736262970000|2025-01-07 15:16:10|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|6966.1|6951.1|1
1736262980000|2025-01-07 15:16:20|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1736262990000|2025-01-07 15:16:30|6964.9|6949.9|6965.9|6950.9|6965.9|6950.9|6964.6|6949.6|8
1736263000000|2025-01-07 15:16:40|6966.9|6951.9|6966.6|6951.6|6966.9|6951.9|6966.4|6951.4|2
1736263010000|2025-01-07 15:16:50|6966.4|6951.4|6967.4|6952.4|6967.4|6952.4|6966.4|6951.4|1
1736263020000|2025-01-07 15:17:00|6966.9|6951.9|6967.4|6952.4|6967.4|6952.4|6966.9|6951.9|5
1736263030000|2025-01-07 15:17:10|||||||||2
1736263040000|2025-01-07 15:17:20|6967.2|6952.2|6966.4|6951.4|6967.2|6952.2|6966.4|6951.4|1
1736263050000|2025-01-07 15:17:30|6965.9|6950.9|6965.2|6950.2|6965.9|6950.9|6964.7|6949.7|31
1736263060000|2025-01-07 15:17:40|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.4|6950.4|0
1736263070000|2025-01-07 15:17:50|6965.9|6950.9|6965.9|6950.9|6966.4|6951.4|6965.9|6950.9|1
1736263080000|2025-01-07 15:18:00|6966.2|6951.2|6966.7|6951.7|6966.7|6951.7|6966.2|6951.2|12
1736263090000|2025-01-07 15:18:10|6966.4|6951.4|6966.4|6951.4|6966.4|6951.4|6966.2|6951.2|2
1736263100000|2025-01-07 15:18:20|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|3
1736263120000|2025-01-07 15:18:40|6967.2|6952.2|6968.2|6953.2|6968.2|6953.2|6967.2|6952.2|3
1736263130000|2025-01-07 15:18:50|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|1
1736263140000|2025-01-07 15:19:00|6965.7|6950.7|6963.9|6948.9|6965.7|6950.7|6963.9|6948.9|22
1736263150000|2025-01-07 15:19:10|6964.4|6949.4|6964.7|6949.7|6964.7|6949.7|6964.4|6949.4|1
1736263160000|2025-01-07 15:19:20|6965.4|6950.4|6966.2|6951.2|6966.2|6951.2|6965.4|6950.4|2
1736263170000|2025-01-07 15:19:30|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|6966.7|6951.7|2
1736263180000|2025-01-07 15:19:40|||||||||2
1736263200000|2025-01-07 15:20:00|6966.4|6951.4|6965.9|6950.9|6966.4|6951.4|6965.7|6950.7|1
1736263210000|2025-01-07 15:20:10|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|6965.7|6950.7|0
1736263220000|2025-01-07 15:20:20|6966.4|6951.4|6967.1|6952.1|6967.1|6952.1|6966.4|6951.4|9
1736263230000|2025-01-07 15:20:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|0
1736263240000|2025-01-07 15:20:40|||||||||3
1736263250000|2025-01-07 15:20:50|||||||||1
1736263260000|2025-01-07 15:21:00|6966.9|6951.9|6966.7|6951.7|6966.9|6951.9|6966.4|6951.4|11
1736263280000|2025-01-07 15:21:20|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|14
1736263290000|2025-01-07 15:21:30|6965.7|6950.7|6966.2|6951.2|6966.4|6951.4|6965.7|6950.7|4
1736263300000|2025-01-07 15:21:40|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|6965.9|6950.9|0
1736263310000|2025-01-07 15:21:50|||||||||2
1736263320000|2025-01-07 15:22:00|6965.4|6950.4|6965.7|6950.7|6965.7|6950.7|6965.2|6950.2|2
1736263330000|2025-01-07 15:22:10|6965.9|6950.9|6967.4|6952.4|6967.4|6952.4|6965.9|6950.9|6
1736263340000|2025-01-07 15:22:20|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|6967.2|6952.2|0
1736263350000|2025-01-07 15:22:30|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|6966.2|6951.2|1
1736263370000|2025-01-07 15:22:50|||||||||1
1736263380000|2025-01-07 15:23:00|||||||||2
1736263390000|2025-01-07 15:23:10|6967.9|6952.9|6967.4|6952.4|6967.9|6952.9|6967.4|6952.4|4
1736263400000|2025-01-07 15:23:20|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|14
1736263410000|2025-01-07 15:23:30|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|1
1736263420000|2025-01-07 15:23:40|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|6967.8|6952.8|1
1736263430000|2025-01-07 15:23:50|6967.1|6952.1|6968.1|6953.1|6968.1|6953.1|6967.1|6952.1|4
1736263440000|2025-01-07 15:24:00|||||||||2
1736263450000|2025-01-07 15:24:10|||||||||1
1736263460000|2025-01-07 15:24:20|||||||||4
1736263470000|2025-01-07 15:24:30|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|6968.4|6953.4|1
1736263480000|2025-01-07 15:24:40|||||||||2
1736263490000|2025-01-07 15:24:50|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|6967.9|6952.9|24
1736263500000|2025-01-07 15:25:00|6967.7|6952.7|6967.2|6952.2|6967.7|6952.7|6967.2|6952.2|4
1736263510000|2025-01-07 15:25:10|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|6967.4|6952.4|4
1736263520000|2025-01-07 15:25:20|6967.7|6952.7|6968.2|6953.2|6968.2|6953.2|6967.7|6952.7|7
1736263530000|2025-01-07 15:25:30|6967.9|6952.9|6967.7|6952.7|6967.9|6952.9|6967.4|6952.4|2
1736263540000|2025-01-07 15:25:40|6967.2|6952.2|6965.9|6950.9|6967.2|6952.2|6965.9|6950.9|2
1736263560000|2025-01-07 15:26:00|6965.2|6950.2|6963.9|6948.9|6965.2|6950.2|6963.9|6948.9|4
1736263570000|2025-01-07 15:26:10|6963.7|6948.7|6963.4|6948.4|6963.7|6948.7|6963.4|6948.4|1
1736263580000|2025-01-07 15:26:20|6963.7|6948.7|6963.9|6948.9|6964.2|6949.2|6963.7|6948.7|13
1736263590000|2025-01-07 15:26:30|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|6964.4|6949.4|1
1736263600000|2025-01-07 15:26:40|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|6964.9|6949.9|1
1736263610000|2025-01-07 15:26:50|6964.7|6949.7|6964.9|6949.9|6964.9|6949.9|6964.7|6949.7|1
1736263640000|2025-01-07 15:27:20|||||||||1
1736263650000|2025-01-07 15:27:30|6962.7|6947.7|6962.4|6947.4|6962.7|6947.7|6962.4|6947.4|3
1736263660000|2025-01-07 15:27:40|6962.1|6947.1|6961.7|6946.7|6962.1|6947.1|6961.7|6946.7|2
1736263670000|2025-01-07 15:27:50|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6963.2|6948.2|6
1736263680000|2025-01-07 15:28:00|6962.7|6947.7|6962.2|6947.2|6962.7|6947.7|6961.7|6946.7|14
1736263690000|2025-01-07 15:28:10|6961.9|6946.9|6961.4|6946.4|6961.9|6946.9|6961.4|6946.4|0
1736263710000|2025-01-07 15:28:30|6961.2|6946.2|6962.2|6947.2|6962.2|6947.2|6961.2|6946.2|9
1736263720000|2025-01-07 15:28:40|6961.5|6946.5|6961.2|6946.2|6961.5|6946.5|6961.2|6946.2|2
1736263740000|2025-01-07 15:29:00|||||||||2
1736263750000|2025-01-07 15:29:10|6961.7|6946.7|6962|6947|6962|6947|6961.7|6946.7|3
1736263760000|2025-01-07 15:29:20|6961.4|6946.4|6961|6946|6961.4|6946.4|6961|6946|2
1736263770000|2025-01-07 15:29:30|6961.2|6946.2|6961|6946|6961.2|6946.2|6961|6946|7
1736263800000|2025-01-07 15:30:00|6959.5|6944.5|6958.7|6943.7|6959.5|6944.5|6958.7|6943.7|23
1736263810000|2025-01-07 15:30:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6957.4|6942.4|9
1736263820000|2025-01-07 15:30:20|6958.9|6943.9|6959.9|6944.9|6959.9|6944.9|6958.9|6943.9|8
1736263840000|2025-01-07 15:30:40|6962.4|6947.4|6961.9|6946.9|6962.9|6947.9|6961.9|6946.9|9
1736263850000|2025-01-07 15:30:50|6962.4|6947.4|6962.2|6947.2|6962.4|6947.4|6962.2|6947.2|3
1736263860000|2025-01-07 15:31:00|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|0
1736263870000|2025-01-07 15:31:10|6961.2|6946.2|6960.2|6945.2|6961.2|6946.2|6960.2|6945.2|5
1736263890000|2025-01-07 15:31:30|6960|6945|6958.7|6943.7|6960|6945|6958.4|6943.4|9
1736263900000|2025-01-07 15:31:40|6959|6944|6959|6944|6959.2|6944.2|6959|6944|6
1736263910000|2025-01-07 15:31:50|6959.2|6944.2|6959|6944|6959.2|6944.2|6959|6944|3
1736263920000|2025-01-07 15:32:00|6958.7|6943.7|6958|6943|6959|6944|6958|6943|3
1736263930000|2025-01-07 15:32:10|6957.7|6942.7|6957.2|6942.2|6957.7|6942.7|6957.2|6942.2|4
1736263950000|2025-01-07 15:32:30|6956.9|6941.9|6956.2|6941.2|6956.9|6941.9|6956.2|6941.2|3
1736263960000|2025-01-07 15:32:40|6955.7|6940.7|6954.7|6939.7|6955.7|6940.7|6954.7|6939.7|2
1736263970000|2025-01-07 15:32:50|6953|6938|6953|6938|6953|6938|6953|6938|5
1736263980000|2025-01-07 15:33:00|6952.7|6937.7|6952|6937|6952.7|6937.7|6951.5|6936.5|22
1736263990000|2025-01-07 15:33:10|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|1
1736264010000|2025-01-07 15:33:30|6951.1|6936.1|6950.7|6935.7|6951.1|6936.1|6950.7|6935.7|10
1736264020000|2025-01-07 15:33:40|6950.5|6935.5|6950.2|6935.2|6950.5|6935.5|6950.2|6935.2|1
1736264030000|2025-01-07 15:33:50|||||||||6
1736264040000|2025-01-07 15:34:00|6952.4|6937.4|6953.7|6938.7|6953.7|6938.7|6952.4|6937.4|5
1736264050000|2025-01-07 15:34:10|6954.2|6939.2|6954.7|6939.7|6954.7|6939.7|6954.2|6939.2|13
1736264060000|2025-01-07 15:34:20|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|7
1736264070000|2025-01-07 15:34:30|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|6954.7|6939.7|2
1736264080000|2025-01-07 15:34:40|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|6954.2|6939.2|0
1736264090000|2025-01-07 15:34:50|6953.7|6938.7|6953.2|6938.2|6953.7|6938.7|6953.2|6938.2|2
1736264100000|2025-01-07 15:35:00|6953.6|6938.6|6953.7|6938.7|6953.7|6938.7|6953.2|6938.2|7
1736264110000|2025-01-07 15:35:10|6953.9|6938.9|6953.7|6938.7|6954.2|6939.2|6953.7|6938.7|1
1736264140000|2025-01-07 15:35:40|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|0
1736264150000|2025-01-07 15:35:50|||||||||2
1736264160000|2025-01-07 15:36:00|6953.4|6938.4|6949.7|6934.7|6953.4|6938.4|6949.7|6934.7|4
1736264170000|2025-01-07 15:36:10|6950|6935|6950.4|6935.4|6950.4|6935.4|6949.7|6934.7|4
1736264180000|2025-01-07 15:36:20|||||||||1
1736264190000|2025-01-07 15:36:30|6951.7|6936.7|6953.4|6938.4|6953.4|6938.4|6951.7|6936.7|4
1736264210000|2025-01-07 15:36:50|6953.5|6938.5|6953.4|6938.4|6953.5|6938.5|6953.2|6938.2|3
1736264230000|2025-01-07 15:37:10|6954|6939|6955.9|6940.9|6955.9|6940.9|6954|6939|5
1736264240000|2025-01-07 15:37:20|6956.4|6941.4|6956.7|6941.7|6956.9|6941.9|6956.4|6941.4|8
1736264250000|2025-01-07 15:37:30|6956.4|6941.4|6956.4|6941.4|6956.4|6941.4|6955.7|6940.7|4
1736264260000|2025-01-07 15:37:40|6955.7|6940.7|6955.7|6940.7|6955.9|6940.9|6955.7|6940.7|2
1736264270000|2025-01-07 15:37:50|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|6955.9|6940.9|0
1736264280000|2025-01-07 15:38:00|6956.2|6941.2|6955.7|6940.7|6956.2|6941.2|6955.7|6940.7|0
1736264310000|2025-01-07 15:38:30|6955.5|6940.5|6955.2|6940.2|6955.5|6940.5|6955|6940|2
1736264320000|2025-01-07 15:38:40|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|6955.7|6940.7|0
1736264330000|2025-01-07 15:38:50|||||||||1
1736264340000|2025-01-07 15:39:00|6955.4|6940.4|6954.7|6939.7|6955.4|6940.4|6954.7|6939.7|2
1736264360000|2025-01-07 15:39:20|6954.2|6939.2|6953|6938|6954.4|6939.4|6953|6938|1
1736264370000|2025-01-07 15:39:30|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|6953.2|6938.2|2
1736264390000|2025-01-07 15:39:50|6953|6938|6953.4|6938.4|6953.4|6938.4|6953|6938|2
1736264400000|2025-01-07 15:40:00|6953|6938|6953|6938|6954.9|6939.9|6953|6938|7
1736264410000|2025-01-07 15:40:10|||||||||1
1736264420000|2025-01-07 15:40:20|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|6952.2|6937.2|0
1736264430000|2025-01-07 15:40:30|||||||||2
1736264440000|2025-01-07 15:40:40|6952.5|6937.5|6952.7|6937.7|6952.7|6937.7|6952.5|6937.5|1
1736264460000|2025-01-07 15:41:00|6953|6938|6953.2|6938.2|6953.7|6938.7|6953|6938|2
1736264470000|2025-01-07 15:41:10|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|6953.7|6938.7|0
1736264480000|2025-01-07 15:41:20|6954.2|6939.2|6956.2|6941.2|6956.2|6941.2|6954.2|6939.2|2
1736264490000|2025-01-07 15:41:30|6955.9|6940.9|6956.9|6941.9|6956.9|6941.9|6955.9|6940.9|1
1736264500000|2025-01-07 15:41:40|6956.5|6941.5|6958.9|6943.9|6958.9|6943.9|6956|6941|3
1736264510000|2025-01-07 15:41:50|6959.7|6944.7|6960.2|6945.2|6960.2|6945.2|6959.7|6944.7|0
1736264530000|2025-01-07 15:42:10|6960|6945|6960|6945|6960|6945|6960|6945|1
1736264550000|2025-01-07 15:42:30|6960.2|6945.2|6960|6945|6960.5|6945.5|6960|6945|7
1736264570000|2025-01-07 15:42:50|6959|6944|6959.4|6944.4|6959.4|6944.4|6959|6944|7
1736264580000|2025-01-07 15:43:00|6958.5|6943.5|6959.7|6944.7|6959.7|6944.7|6958.5|6943.5|4
1736264610000|2025-01-07 15:43:30|6960|6945|6960.2|6945.2|6960.2|6945.2|6960|6945|6
1736264620000|2025-01-07 15:43:40|||||||||6
1736264630000|2025-01-07 15:43:50|||||||||6
1736264640000|2025-01-07 15:44:00|6962.7|6947.7|6963.2|6948.2|6963.2|6948.2|6962.7|6947.7|5
1736264650000|2025-01-07 15:44:10|6962.2|6947.2|6961.5|6946.5|6962.2|6947.2|6961.5|6946.5|12
1736264660000|2025-01-07 15:44:20|6960.9|6945.9|6960.2|6945.2|6960.9|6945.9|6959.7|6944.7|12
1736264680000|2025-01-07 15:44:40|6960.4|6945.4|6961|6946|6961|6946|6960.4|6945.4|1
1736264690000|2025-01-07 15:44:50|6962|6947|6962|6947|6962.2|6947.2|6962|6947|3
1736264700000|2025-01-07 15:45:00|6962.2|6947.2|6962.7|6947.7|6962.7|6947.7|6962.2|6947.2|1
1736264720000|2025-01-07 15:45:20|6963.5|6948.5|6964.2|6949.2|6964.4|6949.4|6963.5|6948.5|10
1736264730000|2025-01-07 15:45:30|6964.4|6949.4|6964.7|6949.7|6965.2|6950.2|6964.4|6949.4|7
1736264740000|2025-01-07 15:45:40|6964.2|6949.2|6964.4|6949.4|6964.7|6949.7|6964.2|6949.2|2
1736264760000|2025-01-07 15:46:00|6964.2|6949.2|6961.2|6946.2|6964.2|6949.2|6961.2|6946.2|11
1736264770000|2025-01-07 15:46:10|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|7
1736264780000|2025-01-07 15:46:20|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|6962.7|6947.7|0
1736264790000|2025-01-07 15:46:30|6962.5|6947.5|6964|6949|6964.2|6949.2|6962.5|6947.5|4
1736264800000|2025-01-07 15:46:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|1
1736264820000|2025-01-07 15:47:00|6963.2|6948.2|6962.4|6947.4|6963.2|6948.2|6962.4|6947.4|4
1736264830000|2025-01-07 15:47:10|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|3
1736264860000|2025-01-07 15:47:40|6961.9|6946.9|6962.5|6947.5|6962.5|6947.5|6961.9|6946.9|0
1736264870000|2025-01-07 15:47:50|6962.7|6947.7|6962.5|6947.5|6962.7|6947.7|6962.5|6947.5|1
1736264880000|2025-01-07 15:48:00|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|1
1736264890000|2025-01-07 15:48:10|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1736264900000|2025-01-07 15:48:20|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|1
1736264910000|2025-01-07 15:48:30|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|6962.2|6947.2|0
1736264920000|2025-01-07 15:48:40|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|6961.7|6946.7|1
1736264940000|2025-01-07 15:49:00|6962|6947|6962.4|6947.4|6962.4|6947.4|6962|6947|4
1736264950000|2025-01-07 15:49:10|6962.2|6947.2|6962.2|6947.2|6962.4|6947.4|6961.7|6946.7|4
1736264960000|2025-01-07 15:49:20|||||||||1
1736264970000|2025-01-07 15:49:30|||||||||1
1736264980000|2025-01-07 15:49:40|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|3
1736264990000|2025-01-07 15:49:50|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|6962.9|6947.9|0
1736265000000|2025-01-07 15:50:00|6963.9|6948.9|6964.4|6949.4|6964.4|6949.4|6963.9|6948.9|2
1736265010000|2025-01-07 15:50:10|6964.2|6949.2|6964|6949|6964.4|6949.4|6963.9|6948.9|2
1736265030000|2025-01-07 15:50:30|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|6963.7|6948.7|1
1736265040000|2025-01-07 15:50:40|6964.2|6949.2|6964.4|6949.4|6964.4|6949.4|6964.2|6949.2|1
1736265050000|2025-01-07 15:50:50|6964.9|6949.9|6966.4|6951.4|6966.4|6951.4|6964.9|6949.9|5
1736265060000|2025-01-07 15:51:00|6966.2|6951.2|6966.4|6951.4|6966.4|6951.4|6966.2|6951.2|3
1736265070000|2025-01-07 15:51:10|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|6966.9|6951.9|0
1736265090000|2025-01-07 15:51:30|||||||||3
1736265100000|2025-01-07 15:51:40|6967.5|6952.5|6967.9|6952.9|6967.9|6952.9|6967.5|6952.5|1
1736265120000|2025-01-07 15:52:00|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|4
1736265130000|2025-01-07 15:52:10|||||||||2
1736265140000|2025-01-07 15:52:20|6966.9|6951.9|6967.7|6952.7|6967.7|6952.7|6966.9|6951.9|17
1736265160000|2025-01-07 15:52:40|6968|6953|6968.2|6953.2|6968.2|6953.2|6968|6953|1
1736265170000|2025-01-07 15:52:50|||||||||1
1736265190000|2025-01-07 15:53:10|6968.5|6953.5|6969.2|6954.2|6969.2|6954.2|6968.5|6953.5|4
1736265200000|2025-01-07 15:53:20|||||||||1
1736265220000|2025-01-07 15:53:40|||||||||4
1736265250000|2025-01-07 15:54:10|||||||||2
1736265260000|2025-01-07 15:54:20|||||||||1
1736265270000|2025-01-07 15:54:30|||||||||2
1736265280000|2025-01-07 15:54:40|6968.6|6953.6|6968.4|6953.4|6968.6|6953.6|6968.4|6953.4|1
1736265290000|2025-01-07 15:54:50|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|6968.7|6953.7|1
1736265300000|2025-01-07 15:55:00|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|6968.2|6953.2|1
1736265310000|2025-01-07 15:55:10|6968.8|6953.8|6969.2|6954.2|6969.2|6954.2|6968.8|6953.8|5
1736265320000|2025-01-07 15:55:20|||||||||3
1736265330000|2025-01-07 15:55:30|6969.5|6954.5|6968.8|6953.8|6972.2|6957.2|6968.2|6953.2|40
1736265340000|2025-01-07 15:55:40|6970|6955|6970|6955|6970|6955|6970|6955|4
1736265360000|2025-01-07 15:56:00|6970.2|6955.2|6970.4|6955.4|6970.4|6955.4|6970.2|6955.2|10
1736265370000|2025-01-07 15:56:10|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|3
1736265380000|2025-01-07 15:56:20|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|6969.9|6954.9|5
1736265390000|2025-01-07 15:56:30|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|6970.2|6955.2|1
1736265400000|2025-01-07 15:56:40|6970|6955|6968.4|6953.4|6970|6955|6968.4|6953.4|2
1736265410000|2025-01-07 15:56:50|6968.9|6953.9|6969.4|6954.4|6969.4|6954.4|6968.9|6953.9|0
1736265420000|2025-01-07 15:57:00|6969.9|6954.9|6968.7|6953.7|6969.9|6954.9|6968.7|6953.7|4
1736265430000|2025-01-07 15:57:10|6969|6954|6968.7|6953.7|6969.2|6954.2|6968.7|6953.7|3
1736265470000|2025-01-07 15:57:50|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|6968.9|6953.9|1
1736265480000|2025-01-07 15:58:00|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|6969.5|6954.5|0
1736265490000|2025-01-07 15:58:10|6969.2|6954.2|6969.5|6954.5|6969.5|6954.5|6969.2|6954.2|3
1736265500000|2025-01-07 15:58:20|||||||||6
1736265510000|2025-01-07 15:58:30|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|6969.2|6954.2|1
1736265530000|2025-01-07 15:58:50|6969.5|6954.5|6970.4|6955.4|6970.4|6955.4|6969.5|6954.5|5
1736265540000|2025-01-07 15:59:00|6970.2|6955.2|6970.2|6955.2|6970.4|6955.4|6970.2|6955.2|4
1736265550000|2025-01-07 15:59:10|6969.7|6954.7|6969.4|6954.4|6969.7|6954.7|6969.4|6954.4|1
1736265570000|2025-01-07 15:59:30|||||||||2
1736265580000|2025-01-07 15:59:40|||||||||1
1736265590000|2025-01-07 15:59:50|6969|6954|6969|6954|6969|6954|6969|6954|7
1736265600000|2025-01-07 16:00:00|6970.4|6955.4|6971.7|6956.7|6972.9|6957.9|6970.4|6955.4|15
1736265610000|2025-01-07 16:00:10|6972.7|6957.7|6973.7|6958.7|6973.7|6958.7|6971.5|6956.5|10
1736265620000|2025-01-07 16:00:20|6973.9|6958.9|6973.7|6958.7|6973.9|6958.9|6972.7|6957.7|6
1736265630000|2025-01-07 16:00:30|6973.9|6958.9|6974.1|6959.1|6974.1|6959.1|6973.9|6958.9|0
1736265640000|2025-01-07 16:00:40|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|6974.7|6959.7|0
1736265650000|2025-01-07 16:00:50|||||||||1
1736265660000|2025-01-07 16:01:00|6975|6960|6976.4|6961.4|6976.4|6961.4|6975|6960|16
1736265670000|2025-01-07 16:01:10|6975.7|6960.7|6975|6960|6975.7|6960.7|6975|6960|1
1736265680000|2025-01-07 16:01:20|6974.7|6959.7|6974.4|6959.4|6975|6960|6974.4|6959.4|10
1736265700000|2025-01-07 16:01:40|6974.6|6959.6|6977.1|6962.1|6977.2|6962.2|6974.6|6959.6|4
1736265710000|2025-01-07 16:01:50|6977.4|6962.4|6978|6963|6978|6963|6977.4|6962.4|3
1736265720000|2025-01-07 16:02:00|6977.7|6962.7|6976|6961|6977.7|6962.7|6976|6961|17
1736265730000|2025-01-07 16:02:10|6975.2|6960.2|6972.9|6957.9|6975.2|6960.2|6972.9|6957.9|15
1736265740000|2025-01-07 16:02:20|6972.7|6957.7|6972|6957|6973.2|6958.2|6972|6957|2
1736265750000|2025-01-07 16:02:30|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|6972.2|6957.2|2
1736265760000|2025-01-07 16:02:40|6972|6957|6972|6957|6972|6957|6972|6957|1
1736265780000|2025-01-07 16:03:00|6971.4|6956.4|6971|6956|6971.4|6956.4|6971|6956|8
1736265820000|2025-01-07 16:03:40|6971.8|6956.8|6971.3|6956.3|6971.8|6956.8|6971.3|6956.3|3
1736265840000|2025-01-07 16:04:00|6971|6956|6968|6953|6971|6956|6967.5|6952.5|13
1736265850000|2025-01-07 16:04:10|6967.8|6952.8|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|1
1736265860000|2025-01-07 16:04:20|6967.8|6952.8|6967.5|6952.5|6967.8|6952.8|6967.5|6952.5|1
1736265880000|2025-01-07 16:04:40|6967|6952|6967|6952|6967.3|6952.3|6967|6952|1
1736265890000|2025-01-07 16:04:50|6966.1|6951.1|6964.8|6949.8|6966.1|6951.1|6964.8|6949.8|45
1736265900000|2025-01-07 16:05:00|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|6964.5|6949.5|0
1736265910000|2025-01-07 16:05:10|6964.3|6949.3|6961.3|6946.3|6964.5|6949.5|6961.3|6946.3|7
1736265920000|2025-01-07 16:05:20|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|6961.5|6946.5|2
1736265940000|2025-01-07 16:05:40|||||||||4
1736265950000|2025-01-07 16:05:50|6962.8|6947.8|6960.8|6945.8|6963|6948|6960.8|6945.8|22
1736265960000|2025-01-07 16:06:00|6960.5|6945.5|6961|6946|6961|6946|6959|6944|16
1736265970000|2025-01-07 16:06:10|6962|6947|6962|6947|6962|6947|6962|6947|0
1736265980000|2025-01-07 16:06:20|6962.8|6947.8|6962.8|6947.8|6962.8|6947.8|6962.5|6947.5|1
1736265990000|2025-01-07 16:06:30|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|6962.5|6947.5|0
1736266000000|2025-01-07 16:06:40|6962.3|6947.3|6964|6949|6964|6949|6962.3|6947.3|2
1736266010000|2025-01-07 16:06:50|||||||||2
1736266040000|2025-01-07 16:07:20|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1736266080000|2025-01-07 16:08:00|6964.8|6949.8|6963.3|6948.3|6964.8|6949.8|6963.3|6948.3|14
1736266090000|2025-01-07 16:08:10|6962.8|6947.8|6963.5|6948.5|6963.5|6948.5|6962.3|6947.3|4
1736266100000|2025-01-07 16:08:20|6963.3|6948.3|6963.5|6948.5|6963.5|6948.5|6963.3|6948.3|0
1736266110000|2025-01-07 16:08:30|6964|6949|6964|6949|6964|6949|6964|6949|0
1736266120000|2025-01-07 16:08:40|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|0
1736266130000|2025-01-07 16:08:50|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|6965.5|6950.5|11
1736266140000|2025-01-07 16:09:00|6965.8|6950.8|6967|6952|6967|6952|6965.8|6950.8|3
1736266160000|2025-01-07 16:09:20|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|6967.3|6952.3|2
1736266180000|2025-01-07 16:09:40|||||||||1
1736266210000|2025-01-07 16:10:10|6967|6952|6967.3|6952.3|6967.5|6952.5|6967|6952|6
1736266240000|2025-01-07 16:10:40|6965.5|6950.5|6967|6952|6967|6952|6965.5|6950.5|16
1736266250000|2025-01-07 16:10:50|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|1
1736266260000|2025-01-07 16:11:00|6968|6953|6968|6953|6968|6953|6968|6953|0
1736266270000|2025-01-07 16:11:10|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1736266280000|2025-01-07 16:11:20|6968.8|6953.8|6968.5|6953.5|6968.8|6953.8|6968.5|6953.5|1
1736266290000|2025-01-07 16:11:30|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|6968.3|6953.3|0
1736266300000|2025-01-07 16:11:40|6968|6953|6966.3|6951.3|6968|6953|6966.3|6951.3|1
1736266310000|2025-01-07 16:11:50|6965.8|6950.8|6966|6951|6966|6951|6965.8|6950.8|4
1736266320000|2025-01-07 16:12:00|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|0
1736266330000|2025-01-07 16:12:10|6967|6952|6967|6952|6967|6952|6967|6952|3
1736266350000|2025-01-07 16:12:30|6966.8|6951.8|6966.3|6951.3|6966.8|6951.8|6966.3|6951.3|1
1736266360000|2025-01-07 16:12:40|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|6966.5|6951.5|1
1736266380000|2025-01-07 16:13:00|6966|6951|6965.5|6950.5|6966|6951|6965.3|6950.3|2
1736266390000|2025-01-07 16:13:10|||||||||1
1736266400000|2025-01-07 16:13:20|6965.8|6950.8|6965.5|6950.5|6966|6951|6965.5|6950.5|2
1736266410000|2025-01-07 16:13:30|||||||||1
1736266430000|2025-01-07 16:13:50|6964.8|6949.8|6963.2|6948.2|6964.8|6949.8|6963.2|6948.2|3
1736266440000|2025-01-07 16:14:00|6962.3|6947.3|6961.3|6946.3|6962.5|6947.5|6961.3|6946.3|3
1736266450000|2025-01-07 16:14:10|6960.8|6945.8|6962.1|6947.1|6962.3|6947.3|6960.8|6945.8|3
1736266460000|2025-01-07 16:14:20|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|1
1736266470000|2025-01-07 16:14:30|6962.6|6947.6|6962.8|6947.8|6962.8|6947.8|6962.6|6947.6|3
1736266480000|2025-01-07 16:14:40|6963|6948|6963|6948|6963.5|6948.5|6963|6948|2
1736266490000|2025-01-07 16:14:50|6962.5|6947.5|6962.8|6947.8|6962.8|6947.8|6961.3|6946.3|11
1736266500000|2025-01-07 16:15:00|6962.5|6947.5|6962.8|6947.8|6962.8|6947.8|6962.5|6947.5|8
1736266530000|2025-01-07 16:15:30|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|2
1736266540000|2025-01-07 16:15:40|6964.8|6949.8|6966|6951|6966|6951|6964.8|6949.8|14
1736266550000|2025-01-07 16:15:50|6966.5|6951.5|6964.3|6949.3|6966.5|6951.5|6964.3|6949.3|5
1736266560000|2025-01-07 16:16:00|6964|6949|6961.5|6946.5|6964|6949|6961|6946|1
1736266580000|2025-01-07 16:16:20|||||||||1
1736266590000|2025-01-07 16:16:30|6962|6947|6962|6947|6962|6947|6962|6947|0
1736266600000|2025-01-07 16:16:40|6962.8|6947.8|6962.8|6947.8|6963|6948|6962|6947|7
1736266620000|2025-01-07 16:17:00|6963|6948|6963|6948|6963|6948|6962.8|6947.8|3
1736266630000|2025-01-07 16:17:10|6963.3|6948.3|6963.5|6948.5|6963.5|6948.5|6963.3|6948.3|2
1736266640000|2025-01-07 16:17:20|6965.5|6950.5|6962.8|6947.8|6965.5|6950.5|6962.8|6947.8|8
1736266650000|2025-01-07 16:17:30|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|6963.3|6948.3|0
1736266660000|2025-01-07 16:17:40|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|6963.5|6948.5|0
1736266670000|2025-01-07 16:17:50|6963.3|6948.3|6962.8|6947.8|6963.3|6948.3|6962.8|6947.8|2
1736266680000|2025-01-07 16:18:00|||||||||1
1736266720000|2025-01-07 16:18:40|6963.3|6948.3|6963.6|6948.6|6963.6|6948.6|6963.3|6948.3|3
1736266740000|2025-01-07 16:19:00|6964|6949|6964.6|6949.6|6965.1|6950.1|6964|6949|1
1736266760000|2025-01-07 16:19:20|6964.3|6949.3|6963.3|6948.3|6964.3|6949.3|6963.3|6948.3|1
1736266770000|2025-01-07 16:19:30|6963.6|6948.6|6964.6|6949.6|6964.6|6949.6|6963.6|6948.6|1
1736266780000|2025-01-07 16:19:40|6964.3|6949.3|6964.6|6949.6|6964.6|6949.6|6964.1|6949.1|2
1736266800000|2025-01-07 16:20:00|||||||||1
1736266810000|2025-01-07 16:20:10|||||||||2
1736266830000|2025-01-07 16:20:30|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1736266850000|2025-01-07 16:20:50|||||||||2
1736266870000|2025-01-07 16:21:10|||||||||2
1736266890000|2025-01-07 16:21:30|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|6964.6|6949.6|0
1736266900000|2025-01-07 16:21:40|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|6964.8|6949.8|0
1736266920000|2025-01-07 16:22:00|6965.3|6950.3|6965.6|6950.6|6966.1|6951.1|6965.3|6950.3|14
1736266930000|2025-01-07 16:22:10|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|4
1736266940000|2025-01-07 16:22:20|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|16
1736266960000|2025-01-07 16:22:40|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|6964.3|6949.3|1
1736266980000|2025-01-07 16:23:00|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|6963.8|6948.8|3
1736266990000|2025-01-07 16:23:10|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|6964.1|6949.1|0
1736267000000|2025-01-07 16:23:20|6963.8|6948.8|6961.6|6946.6|6963.8|6948.8|6961.6|6946.6|60
1736267010000|2025-01-07 16:23:30|6961.8|6946.8|6962.1|6947.1|6962.1|6947.1|6961.8|6946.8|1
1736267020000|2025-01-07 16:23:40|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|6962.3|6947.3|0
1736267030000|2025-01-07 16:23:50|||||||||2
1736267040000|2025-01-07 16:24:00|6961.8|6946.8|6961.3|6946.3|6961.8|6946.8|6961.3|6946.3|5
1736267050000|2025-01-07 16:24:10|6960.9|6945.9|6958.1|6943.1|6960.9|6945.9|6958.1|6943.1|8
1736267060000|2025-01-07 16:24:20|6959.1|6944.1|6958.6|6943.6|6959.1|6944.1|6958.6|6943.6|7
1736267070000|2025-01-07 16:24:30|6959.3|6944.3|6958.3|6943.3|6959.3|6944.3|6958.3|6943.3|4
1736267080000|2025-01-07 16:24:40|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|6958.8|6943.8|2
1736267090000|2025-01-07 16:24:50|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|6957.3|6942.3|1
1736267100000|2025-01-07 16:25:00|6957.1|6942.1|6957.1|6942.1|6957.3|6942.3|6957.1|6942.1|24
1736267120000|2025-01-07 16:25:20|||||||||1
1736267130000|2025-01-07 16:25:30|6956.3|6941.3|6956.6|6941.6|6956.6|6941.6|6955.6|6940.6|7
1736267140000|2025-01-07 16:25:40|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|6956.1|6941.1|2
1736267160000|2025-01-07 16:26:00|||||||||2
1736267170000|2025-01-07 16:26:10|||||||||1
1736267190000|2025-01-07 16:26:30|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|6955.6|6940.6|16
1736267210000|2025-01-07 16:26:50|6954.7|6939.7|6954.1|6939.1|6955.1|6940.1|6954.1|6939.1|9
1736267220000|2025-01-07 16:27:00|6954.3|6939.3|6954.1|6939.1|6954.6|6939.6|6954.1|6939.1|1
1736267230000|2025-01-07 16:27:10|||||||||1
1736267240000|2025-01-07 16:27:20|6954.6|6939.6|6954.1|6939.1|6954.6|6939.6|6954.1|6939.1|3
1736267250000|2025-01-07 16:27:30|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|6953.8|6938.8|0
1736267260000|2025-01-07 16:27:40|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|6954.1|6939.1|3
1736267270000|2025-01-07 16:27:50|||||||||1
1736267280000|2025-01-07 16:28:00|6954.6|6939.6|6954.1|6939.1|6954.6|6939.6|6954.1|6939.1|4
1736267310000|2025-01-07 16:28:30|6954.6|6939.6|6954.1|6939.1|6954.8|6939.8|6953.6|6938.6|33
1736267330000|2025-01-07 16:28:50|6954.3|6939.3|6955.3|6940.3|6955.3|6940.3|6954.3|6939.3|3
1736267340000|2025-01-07 16:29:00|6955.1|6940.1|6954.8|6939.8|6955.1|6940.1|6954.8|6939.8|2
1736267350000|2025-01-07 16:29:10|6955.1|6940.1|6954.8|6939.8|6955.1|6940.1|6954.8|6939.8|13
1736267360000|2025-01-07 16:29:20|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|6954.4|6939.4|9
1736267370000|2025-01-07 16:29:30|6954.7|6939.7|6954.4|6939.4|6954.7|6939.7|6954.4|6939.4|1
1736267380000|2025-01-07 16:29:40|6953.9|6938.9|6952.9|6937.9|6953.9|6938.9|6952.6|6937.6|29
1736267390000|2025-01-07 16:29:50|||||||||6
1736267400000|2025-01-07 16:30:00|6954.7|6939.7|6952.9|6937.9|6954.7|6939.7|6952.9|6937.9|2
1736267410000|2025-01-07 16:30:10|6952.2|6937.2|6951.7|6936.7|6952.2|6937.2|6951.2|6936.2|22
1736267420000|2025-01-07 16:30:20|6950.7|6935.7|6950.9|6935.9|6950.9|6935.9|6950.7|6935.7|1
1736267430000|2025-01-07 16:30:30|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|6951.4|6936.4|1
1736267440000|2025-01-07 16:30:40|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|6951.7|6936.7|1
1736267450000|2025-01-07 16:30:50|||||||||1
1736267460000|2025-01-07 16:31:00|6951.4|6936.4|6949.7|6934.7|6951.4|6936.4|6949.2|6934.2|15
1736267470000|2025-01-07 16:31:10|||||||||3
1736267480000|2025-01-07 16:31:20|6949.2|6934.2|6949.7|6934.7|6949.7|6934.7|6949.2|6934.2|11
1736267490000|2025-01-07 16:31:30|6949.9|6934.9|6950.9|6935.9|6950.9|6935.9|6949.9|6934.9|3
1736267500000|2025-01-07 16:31:40|6950.7|6935.7|6950.4|6935.4|6950.7|6935.7|6950.4|6935.4|4
1736267510000|2025-01-07 16:31:50|6950.5|6935.5|6949.7|6934.7|6950.5|6935.5|6949.7|6934.7|3
1736267520000|2025-01-07 16:32:00|||||||||2
1736267530000|2025-01-07 16:32:10|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|6950.9|6935.9|3
1736267540000|2025-01-07 16:32:20|6951.4|6936.4|6949.7|6934.7|6951.4|6936.4|6949.7|6934.7|11
1736267550000|2025-01-07 16:32:30|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|6949.2|6934.2|0
1736267560000|2025-01-07 16:32:40|6947.2|6932.2|6944.1|6929.1|6947.2|6932.2|6943.7|6928.7|37
1736267570000|2025-01-07 16:32:50|6943.9|6928.9|6943.4|6928.4|6944.1|6929.1|6943.2|6928.2|19
1736267580000|2025-01-07 16:33:00|6943.7|6928.7|6943.9|6928.9|6944.1|6929.1|6943.7|6928.7|7
1736267590000|2025-01-07 16:33:10|6944.9|6929.9|6943.9|6928.9|6944.9|6929.9|6943.9|6928.9|11
1736267600000|2025-01-07 16:33:20|6943.8|6928.8|6943|6928|6944.1|6929.1|6943|6928|6
1736267610000|2025-01-07 16:33:30|6942.7|6927.7|6942.2|6927.2|6942.7|6927.7|6942.2|6927.2|3
1736267620000|2025-01-07 16:33:40|6942.4|6927.4|6943.4|6928.4|6943.7|6928.7|6942.4|6927.4|6
1736267630000|2025-01-07 16:33:50|6943|6928|6943.9|6928.9|6944.1|6929.1|6942.7|6927.7|15
1736267640000|2025-01-07 16:34:00|6944.2|6929.2|6944.7|6929.7|6944.7|6929.7|6943.9|6928.9|10
1736267650000|2025-01-07 16:34:10|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6945.2|6930.2|6
1736267660000|2025-01-07 16:34:20|6945.4|6930.4|6946.4|6931.4|6946.4|6931.4|6945.4|6930.4|4
1736267670000|2025-01-07 16:34:30|6946.7|6931.7|6946.4|6931.4|6947.6|6932.6|6946.4|6931.4|7
1736267680000|2025-01-07 16:34:40|6945.4|6930.4|6946.2|6931.2|6946.2|6931.2|6945.4|6930.4|10
1736267690000|2025-01-07 16:34:50|||||||||2
1736267700000|2025-01-07 16:35:00|6946.4|6931.4|6946.7|6931.7|6946.7|6931.7|6946.4|6931.4|1
1736267710000|2025-01-07 16:35:10|6946.2|6931.2|6945.6|6930.6|6946.7|6931.7|6945.4|6930.4|13
1736267720000|2025-01-07 16:35:20|6945.9|6930.9|6946.4|6931.4|6946.4|6931.4|6945.9|6930.9|1
1736267730000|2025-01-07 16:35:30|6945.2|6930.2|6944.2|6929.2|6945.2|6930.2|6943.9|6928.9|10
1736267740000|2025-01-07 16:35:40|6944|6929|6943.1|6928.1|6944|6929|6943.1|6928.1|0
1736267760000|2025-01-07 16:36:00|6941.4|6926.4|6942.7|6927.7|6942.7|6927.7|6941.4|6926.4|11
1736267790000|2025-01-07 16:36:30|6942.4|6927.4|6941.1|6926.1|6942.4|6927.4|6940.9|6925.9|10
1736267800000|2025-01-07 16:36:40|6941.4|6926.4|6941.7|6926.7|6941.7|6926.7|6941.4|6926.4|2
1736267810000|2025-01-07 16:36:50|6941.2|6926.2|6942.1|6927.1|6942.1|6927.1|6941.2|6926.2|1
1736267820000|2025-01-07 16:37:00|6941.7|6926.7|6941.1|6926.1|6941.7|6926.7|6941.1|6926.1|4
1736267830000|2025-01-07 16:37:10|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|6941.4|6926.4|0
1736267840000|2025-01-07 16:37:20|6941.7|6926.7|6941.7|6926.7|6941.9|6926.9|6941.7|6926.7|9
1736267850000|2025-01-07 16:37:30|6941.4|6926.4|6941.9|6926.9|6941.9|6926.9|6941.4|6926.4|1
1736267860000|2025-01-07 16:37:40|6941.7|6926.7|6942.4|6927.4|6942.4|6927.4|6941.4|6926.4|9
1736267870000|2025-01-07 16:37:50|6943.2|6928.2|6942.2|6927.2|6944.4|6929.4|6942.2|6927.2|12
1736267880000|2025-01-07 16:38:00|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|6941.7|6926.7|1
1736267890000|2025-01-07 16:38:10|6941.4|6926.4|6942.4|6927.4|6942.4|6927.4|6941.4|6926.4|4
1736267900000|2025-01-07 16:38:20|6941.9|6926.9|6942.1|6927.1|6942.1|6927.1|6941.9|6926.9|2
1736267910000|2025-01-07 16:38:30|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|6942.4|6927.4|0
1736267920000|2025-01-07 16:38:40|6944.1|6929.1|6945.4|6930.4|6945.4|6930.4|6943.9|6928.9|7
1736267930000|2025-01-07 16:38:50|6945.2|6930.2|6945.4|6930.4|6945.4|6930.4|6945.2|6930.2|0
1736267940000|2025-01-07 16:39:00|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|6945.7|6930.7|0
1736267950000|2025-01-07 16:39:10|6945.9|6930.9|6945.7|6930.7|6945.9|6930.9|6945.7|6930.7|3
1736267960000|2025-01-07 16:39:20|6946.7|6931.7|6947.9|6932.9|6947.9|6932.9|6946.7|6931.7|2
1736267980000|2025-01-07 16:39:40|6948.4|6933.4|6950.4|6935.4|6950.7|6935.7|6948.4|6933.4|7
1736267990000|2025-01-07 16:39:50|6950.9|6935.9|6949.4|6934.4|6950.9|6935.9|6949.4|6934.4|17
1736268000000|2025-01-07 16:40:00|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|6950.7|6935.7|3
1736268010000|2025-01-07 16:40:10|6951.4|6936.4|6953.1|6938.1|6953.1|6938.1|6951.4|6936.4|5
1736268020000|2025-01-07 16:40:20|6952.9|6937.9|6952.4|6937.4|6952.9|6937.9|6952.2|6937.2|4
1736268030000|2025-01-07 16:40:30|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|6952.9|6937.9|0
1736268040000|2025-01-07 16:40:40|6954.1|6939.1|6957.1|6942.1|6957.1|6942.1|6954.1|6939.1|9
1736268050000|2025-01-07 16:40:50|6957.7|6942.7|6958.4|6943.4|6958.4|6943.4|6957.7|6942.7|3
1736268060000|2025-01-07 16:41:00|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|5
1736268070000|2025-01-07 16:41:10|6958|6943|6958.2|6943.2|6958.2|6943.2|6957.9|6942.9|4
1736268080000|2025-01-07 16:41:20|6958.9|6943.9|6958.2|6943.2|6958.9|6943.9|6957.7|6942.7|3
1736268090000|2025-01-07 16:41:30|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|6957.4|6942.4|0
1736268100000|2025-01-07 16:41:40|6956.9|6941.9|6955.9|6940.9|6956.9|6941.9|6955.9|6940.9|7
1736268110000|2025-01-07 16:41:50|6956.4|6941.4|6956.7|6941.7|6956.7|6941.7|6956.4|6941.4|9
1736268120000|2025-01-07 16:42:00|6956.9|6941.9|6956.7|6941.7|6956.9|6941.9|6956.7|6941.7|3
1736268130000|2025-01-07 16:42:10|6955.9|6940.9|6956.4|6941.4|6956.4|6941.4|6955.9|6940.9|15
1736268140000|2025-01-07 16:42:20|6957|6942|6957.2|6942.2|6957.4|6942.4|6957|6942|5
1736268150000|2025-01-07 16:42:30|6957.4|6942.4|6956.6|6941.6|6957.4|6942.4|6956.4|6941.4|6
1736268160000|2025-01-07 16:42:40|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|0
1736268170000|2025-01-07 16:42:50|6957.2|6942.2|6958.7|6943.7|6958.7|6943.7|6957.2|6942.2|4
1736268180000|2025-01-07 16:43:00|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|0
1736268190000|2025-01-07 16:43:10|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|6958.6|6943.6|1
1736268210000|2025-01-07 16:43:30|6958.9|6943.9|6960.4|6945.4|6960.4|6945.4|6958.9|6943.9|5
1736268220000|2025-01-07 16:43:40|6959.9|6944.9|6960.4|6945.4|6960.4|6945.4|6959.9|6944.9|5
1736268230000|2025-01-07 16:43:50|6960.9|6945.9|6960.7|6945.7|6960.9|6945.9|6960.7|6945.7|4
1736268240000|2025-01-07 16:44:00|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|6961.4|6946.4|4
1736268250000|2025-01-07 16:44:10|6961.7|6946.7|6961.9|6946.9|6961.9|6946.9|6961.7|6946.7|0
1736268260000|2025-01-07 16:44:20|6962.4|6947.4|6962.6|6947.6|6962.6|6947.6|6962.4|6947.4|4
1736268270000|2025-01-07 16:44:30|6962.9|6947.9|6962.1|6947.1|6962.9|6947.9|6960.4|6945.4|2
1736268280000|2025-01-07 16:44:40|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|6962.4|6947.4|0
1736268300000|2025-01-07 16:45:00|||||||||2
1736268310000|2025-01-07 16:45:10|6961.9|6946.9|6962.7|6947.7|6962.7|6947.7|6961.2|6946.2|13
1736268320000|2025-01-07 16:45:20|6962.5|6947.5|6961.4|6946.4|6962.5|6947.5|6961.4|6946.4|4
1736268330000|2025-01-07 16:45:30|6961.9|6946.9|6962.4|6947.4|6962.4|6947.4|6961.9|6946.9|0
1736268340000|2025-01-07 16:45:40|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|6961.9|6946.9|1
1736268350000|2025-01-07 16:45:50|||||||||11
1736268360000|2025-01-07 16:46:00|6961.2|6946.2|6960.4|6945.4|6961.2|6946.2|6960.4|6945.4|15
1736268370000|2025-01-07 16:46:10|||||||||1
1736268380000|2025-01-07 16:46:20|6960.7|6945.7|6960.4|6945.4|6960.7|6945.7|6960.4|6945.4|1
1736268400000|2025-01-07 16:46:40|6960.7|6945.7|6958.4|6943.4|6960.7|6945.7|6958.4|6943.4|6
1736268410000|2025-01-07 16:46:50|6956.5|6941.5|6956.9|6941.9|6957.4|6942.4|6956.5|6941.5|5
1736268420000|2025-01-07 16:47:00|6957.4|6942.4|6955.9|6940.9|6957.4|6942.4|6955.9|6940.9|2
1736268430000|2025-01-07 16:47:10|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|6956.2|6941.2|1
1736268440000|2025-01-07 16:47:20|6955.7|6940.7|6956.4|6941.4|6956.4|6941.4|6955.7|6940.7|5
1736268450000|2025-01-07 16:47:30|6956.2|6941.2|6956.4|6941.4|6956.4|6941.4|6956.2|6941.2|1
1736268470000|2025-01-07 16:47:50|6956.6|6941.6|6957.1|6942.1|6957.1|6942.1|6956.6|6941.6|1
1736268480000|2025-01-07 16:48:00|6957.4|6942.4|6960.4|6945.4|6960.4|6945.4|6957.4|6942.4|1
1736268490000|2025-01-07 16:48:10|6959.9|6944.9|6960.4|6945.4|6961.4|6946.4|6959.9|6944.9|18
1736268500000|2025-01-07 16:48:20|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|6960.2|6945.2|1
1736268510000|2025-01-07 16:48:30|6960|6945|6959.4|6944.4|6960|6945|6959.4|6944.4|0
1736268520000|2025-01-07 16:48:40|6960.1|6945.1|6959.6|6944.6|6960.1|6945.1|6959.6|6944.6|13
1736268530000|2025-01-07 16:48:50|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|6959.9|6944.9|0
1736268540000|2025-01-07 16:49:00|6959.6|6944.6|6959.9|6944.9|6959.9|6944.9|6959.6|6944.6|1
1736268550000|2025-01-07 16:49:10|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|6958.2|6943.2|13
1736268560000|2025-01-07 16:49:20|6958.1|6943.1|6957.4|6942.4|6958.1|6943.1|6957.4|6942.4|2
1736268570000|2025-01-07 16:49:30|6957.2|6942.2|6956.6|6941.6|6957.4|6942.4|6956.4|6941.4|2
1736268580000|2025-01-07 16:49:40|6956.4|6941.4|6957.4|6942.4|6957.4|6942.4|6956.4|6941.4|3
1736268590000|2025-01-07 16:49:50|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|6958.4|6943.4|1
1736268610000|2025-01-07 16:50:10|6958.6|6943.6|6958.4|6943.4|6958.6|6943.6|6958.4|6943.4|1
1736268620000|2025-01-07 16:50:20|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|6956.9|6941.9|2
1736268630000|2025-01-07 16:50:30|6956.7|6941.7|6954.9|6939.9|6956.7|6941.7|6954.9|6939.9|6
1736268640000|2025-01-07 16:50:40|6955.2|6940.2|6955.4|6940.4|6955.4|6940.4|6955.2|6940.2|2
1736268650000|2025-01-07 16:50:50|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|6955.2|6940.2|0
1736268660000|2025-01-07 16:51:00|6954.9|6939.9|6952.7|6937.7|6954.9|6939.9|6952.7|6937.7|8
1736268670000|2025-01-07 16:51:10|6952.4|6937.4|6952.7|6937.7|6952.7|6937.7|6952.2|6937.2|2
1736268680000|2025-01-07 16:51:20|||||||||1
1736268700000|2025-01-07 16:51:40|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|6953.1|6938.1|2
1736268710000|2025-01-07 16:51:50|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|6953.4|6938.4|4
1736268720000|2025-01-07 16:52:00|6953.7|6938.7|6953.4|6938.4|6953.7|6938.7|6953.2|6938.2|1
1736268730000|2025-01-07 16:52:10|6953.1|6938.1|6952.7|6937.7|6953.1|6938.1|6952.4|6937.4|2
1736268740000|2025-01-07 16:52:20|6952.2|6937.2|6951.4|6936.4|6952.2|6937.2|6951.4|6936.4|5
1736268750000|2025-01-07 16:52:30|6951.6|6936.6|6951.7|6936.7|6951.9|6936.9|6951.6|6936.6|1
1736268760000|2025-01-07 16:52:40|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|6952.4|6937.4|2
1736268780000|2025-01-07 16:53:00|6952.7|6937.7|6952.4|6937.4|6952.9|6937.9|6952.4|6937.4|6
1736268790000|2025-01-07 16:53:10|6952.2|6937.2|6950.4|6935.4|6952.2|6937.2|6950.4|6935.4|1
1736268800000|2025-01-07 16:53:20|6950.7|6935.7|6951.9|6936.9|6951.9|6936.9|6950.7|6935.7|6
1736268810000|2025-01-07 16:53:30|6951.7|6936.7|6950.7|6935.7|6951.7|6936.7|6950.7|6935.7|0
1736268820000|2025-01-07 16:53:40|6950.5|6935.5|6950.7|6935.7|6950.7|6935.7|6950.2|6935.2|2
1736268850000|2025-01-07 16:54:10|6950.9|6935.9|6950.7|6935.7|6950.9|6935.9|6950.7|6935.7|4
1736268870000|2025-01-07 16:54:30|6951.3|6936.3|6951.7|6936.7|6951.7|6936.7|6951.3|6936.3|3
1736268890000|2025-01-07 16:54:50|6951.9|6936.9|6951.7|6936.7|6951.9|6936.9|6951.7|6936.7|4
1736268910000|2025-01-07 16:55:10|6951.2|6936.2|6951.7|6936.7|6951.7|6936.7|6951.2|6936.2|4
1736268930000|2025-01-07 16:55:30|6952|6937|6952.2|6937.2|6952.4|6937.4|6952|6937|1
1736268940000|2025-01-07 16:55:40|6951.7|6936.7|6951.9|6936.9|6951.9|6936.9|6951.7|6936.7|0
1736268950000|2025-01-07 16:55:50|6951.7|6936.7|6950.2|6935.2|6951.9|6936.9|6950.2|6935.2|2
1736268960000|2025-01-07 16:56:00|6949.7|6934.7|6949.2|6934.2|6949.7|6934.7|6948.4|6933.4|10
1736268970000|2025-01-07 16:56:10|6949|6934|6948.4|6933.4|6949|6934|6948.4|6933.4|1
1736268980000|2025-01-07 16:56:20|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|6948.7|6933.7|1
1736268990000|2025-01-07 16:56:30|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|2
1736269000000|2025-01-07 16:56:40|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1736269010000|2025-01-07 16:56:50|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|6947.5|6932.5|1
1736269020000|2025-01-07 16:57:00|6947.2|6932.2|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|0
1736269030000|2025-01-07 16:57:10|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|6948.2|6933.2|2
1736269040000|2025-01-07 16:57:20|6948.7|6933.7|6947.7|6932.7|6948.7|6933.7|6947.4|6932.4|4
1736269050000|2025-01-07 16:57:30|6948.3|6933.3|6948.7|6933.7|6948.7|6933.7|6948.3|6933.3|2
1736269070000|2025-01-07 16:57:50|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|6947.7|6932.7|1
1736269080000|2025-01-07 16:58:00|6947.5|6932.5|6946.7|6931.7|6947.5|6932.5|6946.1|6931.1|5
1736269090000|2025-01-07 16:58:10|6947.2|6932.2|6947.7|6932.7|6947.7|6932.7|6947.2|6932.2|1
1736269100000|2025-01-07 16:58:20|6947.2|6932.2|6948.2|6933.2|6948.2|6933.2|6947.2|6932.2|0
1736269110000|2025-01-07 16:58:30|6948.7|6933.7|6948.2|6933.2|6948.7|6933.7|6948.2|6933.2|1
1736269120000|2025-01-07 16:58:40|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|6947.2|6932.2|1
1736269130000|2025-01-07 16:58:50|6946.7|6931.7|6946.5|6931.5|6946.9|6931.9|6946.5|6931.5|6
1736269140000|2025-01-07 16:59:00|6945.9|6930.9|6949.7|6934.7|6951.2|6936.2|6945.9|6930.9|37
1736269150000|2025-01-07 16:59:10|6949.9|6934.9|6949.7|6934.7|6949.9|6934.9|6949.7|6934.7|1
1736269160000|2025-01-07 16:59:20|6948.2|6933.2|6948.4|6933.4|6948.4|6933.4|6948.2|6933.2|1
1736269170000|2025-01-07 16:59:30|6948.2|6933.2|6947.7|6932.7|6948.2|6933.2|6947.7|6932.7|2
1736269180000|2025-01-07 16:59:40|6947.2|6932.2|6946.7|6931.7|6947.2|6932.2|6946.7|6931.7|3
1736269190000|2025-01-07 16:59:50|||||||||5
1736269200000|2025-01-07 17:00:00|6944.7|6929.7|6943.4|6928.4|6944.7|6929.7|6943.4|6928.4|27
1736269210000|2025-01-07 17:00:10|6944.4|6929.4|6947.4|6932.4|6947.4|6932.4|6944.4|6929.4|6
1736269220000|2025-01-07 17:00:20|6947.7|6932.7|6947.9|6932.9|6947.9|6932.9|6947.7|6932.7|1
1736269230000|2025-01-07 17:00:30|6948.4|6933.4|6947.4|6932.4|6948.4|6933.4|6946.9|6931.9|3
1736269240000|2025-01-07 17:00:40|6947.2|6932.2|6947.1|6932.1|6947.2|6932.2|6947.1|6932.1|1
1736269250000|2025-01-07 17:00:50|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|6946.9|6931.9|0
1736269260000|2025-01-07 17:01:00|6946.6|6931.6|6946.4|6931.4|6946.6|6931.6|6946.4|6931.4|6
1736269270000|2025-01-07 17:01:10|6946.9|6931.9|6946.7|6931.7|6946.9|6931.9|6946.4|6931.4|10
1736269290000|2025-01-07 17:01:30|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|0
1736269300000|2025-01-07 17:01:40|6945.9|6930.9|6946.4|6931.4|6946.7|6931.7|6945.9|6930.9|13
1736269330000|2025-01-07 17:02:10|6946.1|6931.1|6946.4|6931.4|6946.4|6931.4|6945.9|6930.9|3
1736269350000|2025-01-07 17:02:30|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|6946.7|6931.7|1
1736269360000|2025-01-07 17:02:40|||||||||1
1736269370000|2025-01-07 17:02:50|||||||||1
1736269390000|2025-01-07 17:03:10|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|6946.4|6931.4|1
1736269410000|2025-01-07 17:03:30|6945.9|6930.9|6946.4|6931.4|6946.4|6931.4|6945.9|6930.9|4
1736269420000|2025-01-07 17:03:40|6944.4|6929.4|6944.4|6929.4|6944.9|6929.9|6943.7|6928.7|8
1736269430000|2025-01-07 17:03:50|6943.7|6928.7|6942.7|6927.7|6943.7|6928.7|6942.7|6927.7|0
1736269440000|2025-01-07 17:04:00|||||||||1
1736474400000|2025-01-10 02:00:00|6927.9|6912.9|6931.1|6916.1|6931.1|6916.1|6927.4|6912.4|6
1736474410000|2025-01-10 02:00:10|6933.6|6918.6|6932.4|6917.4|6933.6|6918.6|6932.4|6917.4|15
1736474420000|2025-01-10 02:00:20|6932.6|6917.6|6931.9|6916.9|6932.6|6917.6|6931.9|6916.9|7
1736474430000|2025-01-10 02:00:30|6929.9|6914.9|6929.7|6914.7|6929.9|6914.9|6929.7|6914.7|0
1736474440000|2025-01-10 02:00:40|6929.4|6914.4|6929.7|6914.7|6929.7|6914.7|6929.4|6914.4|2
1736474450000|2025-01-10 02:00:50|6929.4|6914.4|6929.7|6914.7|6929.7|6914.7|6929.2|6914.2|1
1736474460000|2025-01-10 02:01:00|6928.2|6913.2|6930.2|6915.2|6930.2|6915.2|6928.2|6913.2|2
1736474470000|2025-01-10 02:01:10|6929.8|6914.8|6929.2|6914.2|6929.8|6914.8|6929.2|6914.2|0
1736474490000|2025-01-10 02:01:30|6928.9|6913.9|6932.2|6917.2|6932.9|6917.9|6928.9|6913.9|11
1736474500000|2025-01-10 02:01:40|6932.6|6917.6|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|6
1736474510000|2025-01-10 02:01:50|6932.8|6917.8|6935.2|6920.2|6935.2|6920.2|6932.8|6917.8|2
1736474520000|2025-01-10 02:02:00|6935.7|6920.7|6939.3|6924.3|6939.9|6924.9|6935.7|6920.7|12
1736474530000|2025-01-10 02:02:10|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|6939.9|6924.9|0
1736474540000|2025-01-10 02:02:20|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|6939.7|6924.7|0
1736474560000|2025-01-10 02:02:40|6939.4|6924.4|6939.3|6924.3|6939.4|6924.4|6938.7|6923.7|3
1736474570000|2025-01-10 02:02:50|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1736474580000|2025-01-10 02:03:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736474590000|2025-01-10 02:03:10|6939|6924|6939|6924|6939|6924|6939|6924|0
1736474600000|2025-01-10 02:03:20|6938.8|6923.8|6938.5|6923.5|6938.8|6923.8|6938.5|6923.5|0
1736474610000|2025-01-10 02:03:30|6939|6924|6939.2|6924.2|6939.2|6924.2|6939|6924|14
1736474620000|2025-01-10 02:03:40|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1736474640000|2025-01-10 02:04:00|6939.7|6924.7|6939|6924|6939.7|6924.7|6939|6924|0
1736474650000|2025-01-10 02:04:10|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736474660000|2025-01-10 02:04:20|6939.1|6924.1|6939.5|6924.5|6939.5|6924.5|6939.1|6924.1|3
1736474670000|2025-01-10 02:04:30|6940|6925|6941|6926|6941|6926|6940|6925|0
1736474680000|2025-01-10 02:04:40|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1736474690000|2025-01-10 02:04:50|6940.9|6925.9|6941|6926|6941|6926|6939.5|6924.5|4
1736474700000|2025-01-10 02:05:00|6941.7|6926.7|6943.7|6928.7|6943.7|6928.7|6941.7|6926.7|1
1736474710000|2025-01-10 02:05:10|6943.3|6928.3|6943.7|6928.7|6943.7|6928.7|6942.2|6927.2|0
1736474720000|2025-01-10 02:05:20|||||||||25
1736474730000|2025-01-10 02:05:30|||||||||4
1736474750000|2025-01-10 02:05:50|6944.1|6929.1|6944.7|6929.7|6944.7|6929.7|6944.1|6929.1|11
1736474760000|2025-01-10 02:06:00|6944.1|6929.1|6943.7|6928.7|6944.1|6929.1|6943.7|6928.7|5
1736474770000|2025-01-10 02:06:10|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|5
1736474780000|2025-01-10 02:06:20|||||||||6
1736474800000|2025-01-10 02:06:40|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|1
1736474810000|2025-01-10 02:06:50|6944.4|6929.4|6944.2|6929.2|6944.4|6929.4|6944.2|6929.2|2
1736474870000|2025-01-10 02:07:50|||||||||1
1736474880000|2025-01-10 02:08:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|0
1736474890000|2025-01-10 02:08:10|||||||||2
1736474900000|2025-01-10 02:08:20|6944.4|6929.4|6944.7|6929.7|6944.7|6929.7|6944.2|6929.2|1
1736474910000|2025-01-10 02:08:30|6944.4|6929.4|6943|6928|6944.4|6929.4|6943|6928|3
1736474940000|2025-01-10 02:09:00|6942.1|6927.1|6941.5|6926.5|6942.1|6927.1|6941.5|6926.5|1
1736474960000|2025-01-10 02:09:20|6940|6925|6941.5|6926.5|6941.5|6926.5|6940|6925|9
1736474970000|2025-01-10 02:09:30|6942.5|6927.5|6944.7|6929.7|6944.7|6929.7|6942.5|6927.5|5
1736474980000|2025-01-10 02:09:40|6943|6928|6943.7|6928.7|6943.7|6928.7|6943|6928|2
1736474990000|2025-01-10 02:09:50|6943.2|6928.2|6944.2|6929.2|6944.2|6929.2|6943.2|6928.2|12
1736475020000|2025-01-10 02:10:20|6943.3|6928.3|6942|6927|6943.3|6928.3|6942|6927|1
1736475030000|2025-01-10 02:10:30|6941.6|6926.6|6941.3|6926.3|6941.6|6926.6|6941.3|6926.3|0
1736475040000|2025-01-10 02:10:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1736475060000|2025-01-10 02:11:00|6941.5|6926.5|6941.3|6926.3|6942|6927|6941.3|6926.3|0
1736475080000|2025-01-10 02:11:20|6942.5|6927.5|6944.2|6929.2|6944.2|6929.2|6942.5|6927.5|2
1736475100000|2025-01-10 02:11:40|||||||||1
1736475130000|2025-01-10 02:12:10|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|2
1736475160000|2025-01-10 02:12:40|||||||||1
1736475170000|2025-01-10 02:12:50|||||||||5
1736475180000|2025-01-10 02:13:00|6943.8|6928.8|6944.7|6929.7|6944.7|6929.7|6943.8|6928.8|3
1736475190000|2025-01-10 02:13:10|||||||||2
1736475200000|2025-01-10 02:13:20|||||||||1
1736475210000|2025-01-10 02:13:30|||||||||1
1736475250000|2025-01-10 02:14:10|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|6943.2|6928.2|1
1736475290000|2025-01-10 02:14:50|6944.2|6929.2|6943.5|6928.5|6944.2|6929.2|6943.5|6928.5|7
1736475330000|2025-01-10 02:15:30|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|9
1736475350000|2025-01-10 02:15:50|6944.2|6929.2|6945|6930|6945|6930|6944.2|6929.2|3
1736475360000|2025-01-10 02:16:00|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|6944.7|6929.7|11
1736475380000|2025-01-10 02:16:20|||||||||1
1736475390000|2025-01-10 02:16:30|||||||||3
1736475400000|2025-01-10 02:16:40|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|6944.2|6929.2|2
1736475420000|2025-01-10 02:17:00|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|6944.5|6929.5|2
1736475430000|2025-01-10 02:17:10|||||||||13
1736475440000|2025-01-10 02:17:20|||||||||2
1736475450000|2025-01-10 02:17:30|6943.5|6928.5|6943.3|6928.3|6943.5|6928.5|6943.3|6928.3|0
1736475490000|2025-01-10 02:18:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1736475510000|2025-01-10 02:18:30|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1736475520000|2025-01-10 02:18:40|6944|6929|6944|6929|6944|6929|6944|6929|1
1736475560000|2025-01-10 02:19:20|||||||||1
1736475570000|2025-01-10 02:19:30|||||||||1
1736475590000|2025-01-10 02:19:50|6943|6928|6943|6928|6943|6928|6943|6928|3
1736475600000|2025-01-10 02:20:00|6943.5|6928.5|6943.3|6928.3|6943.5|6928.5|6943.3|6928.3|0
1736475610000|2025-01-10 02:20:10|6943|6928|6943|6928|6943|6928|6943|6928|0
1736475660000|2025-01-10 02:21:00|6940.5|6925.5|6940.3|6925.3|6940.5|6925.5|6940.3|6925.3|1
1736475670000|2025-01-10 02:21:10|6940|6925|6938.8|6923.8|6940|6925|6938.8|6923.8|1
1736475680000|2025-01-10 02:21:20|6939.7|6924.7|6940|6925|6940|6925|6939.7|6924.7|1
1736475690000|2025-01-10 02:21:30|6940.2|6925.2|6940.5|6925.5|6940.5|6925.5|6940.2|6925.2|0
1736475740000|2025-01-10 02:22:20|6941|6926|6941.5|6926.5|6941.5|6926.5|6941|6926|0
1736475790000|2025-01-10 02:23:10|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|2
1736475830000|2025-01-10 02:23:50|6942|6927|6942|6927|6942|6927|6942|6927|0
1736475870000|2025-01-10 02:24:30|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1736475880000|2025-01-10 02:24:40|6941.3|6926.3|6940.5|6925.5|6941.3|6926.3|6940.5|6925.5|0
1736475890000|2025-01-10 02:24:50|6940.2|6925.2|6940|6925|6940.2|6925.2|6940|6925|3
1736475910000|2025-01-10 02:25:10|||||||||1
1736476020000|2025-01-10 02:27:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1736476080000|2025-01-10 02:28:00|6940|6925|6940|6925|6940|6925|6940|6925|0
1736476120000|2025-01-10 02:28:40|||||||||1
1736476140000|2025-01-10 02:29:00|||||||||1
1736476190000|2025-01-10 02:29:50|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|3
1736476200000|2025-01-10 02:30:00|6939.3|6924.3|6939.3|6924.3|6939.5|6924.5|6939.3|6924.3|1
1736476260000|2025-01-10 02:31:00|6939.5|6924.5|6939.3|6924.3|6939.5|6924.5|6939.3|6924.3|0
1736476300000|2025-01-10 02:31:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1736476320000|2025-01-10 02:32:00|6939.3|6924.3|6939.3|6924.3|6939.5|6924.5|6939.3|6924.3|0
1736476330000|2025-01-10 02:32:10|6938.2|6923.2|6937.3|6922.3|6938.2|6923.2|6937.3|6922.3|0
1736476350000|2025-01-10 02:32:30|6937|6922|6937|6922|6937|6922|6937|6922|0
1736476450000|2025-01-10 02:34:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1736476490000|2025-01-10 02:34:50|6936.5|6921.5|6935.3|6920.3|6936.5|6921.5|6935.3|6920.3|2
1736476500000|2025-01-10 02:35:00|6935|6920|6934.3|6919.3|6935|6920|6934.3|6919.3|0
1736476510000|2025-01-10 02:35:10|6934|6919|6934|6919|6934|6919|6934|6919|0
1736476600000|2025-01-10 02:36:40|6934.2|6919.2|6934|6919|6934.2|6919.2|6934|6919|0
1736476610000|2025-01-10 02:36:50|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|4
1736476620000|2025-01-10 02:37:00|6934|6919|6934|6919|6934.2|6919.2|6934|6919|0
1736476680000|2025-01-10 02:38:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|1
1736476710000|2025-01-10 02:38:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1736476740000|2025-01-10 02:39:00|6933|6918|6934.2|6919.2|6934.2|6919.2|6933|6918|2
1736476790000|2025-01-10 02:39:50|6933|6918|6933|6918|6933|6918|6933|6918|1
1736476800000|2025-01-10 02:40:00|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1736476810000|2025-01-10 02:40:10|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736476830000|2025-01-10 02:40:30|6931.5|6916.5|6931|6916|6931.5|6916.5|6931|6916|1
1736476860000|2025-01-10 02:41:00|6931.2|6916.2|6931.5|6916.5|6931.5|6916.5|6931.2|6916.2|0
1736476870000|2025-01-10 02:41:10|6931.3|6916.3|6931|6916|6931.3|6916.3|6931|6916|0
1736476880000|2025-01-10 02:41:20|6931.5|6916.5|6931.3|6916.3|6931.5|6916.5|6931.3|6916.3|0
1736476890000|2025-01-10 02:41:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1736476960000|2025-01-10 02:42:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|1
1736477040000|2025-01-10 02:44:00|6931|6916|6931|6916|6931|6916|6930.5|6915.5|0
1736477090000|2025-01-10 02:44:50|6930.1|6915.1|6929.5|6914.5|6930.1|6915.1|6929.5|6914.5|2
1736477100000|2025-01-10 02:45:00|6928.3|6913.3|6927.3|6912.3|6928.3|6913.3|6927.3|6912.3|11
1736477110000|2025-01-10 02:45:10|6927|6912|6927|6912|6927|6912|6927|6912|0
1736477320000|2025-01-10 02:48:40|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.2|6911.2|3
1736477390000|2025-01-10 02:49:50|6924.2|6909.2|6922|6907|6924.2|6909.2|6922|6907|1
1736477440000|2025-01-10 02:50:40|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|6921.7|6906.7|0
1736477460000|2025-01-10 02:51:00|6923|6908|6922|6907|6923|6908|6922|6907|1
1736477510000|2025-01-10 02:51:50|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|6921.5|6906.5|0
1736477520000|2025-01-10 02:52:00|||||||||3
1736477600000|2025-01-10 02:53:20|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|6920.5|6905.5|2
1736477610000|2025-01-10 02:53:30|6920|6905|6920|6905|6920|6905|6920|6905|1
1736477620000|2025-01-10 02:53:40|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1736477690000|2025-01-10 02:54:50|6918|6903|6918|6903|6918|6903|6918|6903|2
1736477780000|2025-01-10 02:56:20|6922|6907|6922.4|6907.4|6922.4|6907.4|6922|6907|4
1736477790000|2025-01-10 02:56:30|6923|6908|6922|6907|6923|6908|6922|6907|0
1736477810000|2025-01-10 02:56:50|6923|6908|6924|6909|6924|6909|6923|6908|0
1736477820000|2025-01-10 02:57:00|6924.5|6909.5|6924.5|6909.5|6925|6910|6924.5|6909.5|0
1736477850000|2025-01-10 02:57:30|6924.7|6909.7|6925|6910|6925|6910|6924.5|6909.5|0
1736477860000|2025-01-10 02:57:40|6927|6912|6927|6912|6927|6912|6927|6912|1
1736477880000|2025-01-10 02:58:00|6929.5|6914.5|6932|6917|6932|6917|6929.5|6914.5|3
1736477890000|2025-01-10 02:58:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1736477960000|2025-01-10 02:59:20|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1736477980000|2025-01-10 02:59:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1736477990000|2025-01-10 02:59:50|6930.3|6915.3|6929.9|6914.9|6930.3|6915.3|6929.9|6914.9|4
1736478000000|2025-01-10 03:00:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1736478070000|2025-01-10 03:01:10|6928.6|6913.6|6928.3|6913.3|6928.6|6913.6|6928.3|6913.3|0
1736478120000|2025-01-10 03:02:00|6928.5|6913.5|6928.3|6913.3|6928.5|6913.5|6928.3|6913.3|0
1736478130000|2025-01-10 03:02:10|6928.5|6913.5|6928.3|6913.3|6928.5|6913.5|6928.3|6913.3|0
1736478290000|2025-01-10 03:04:50|6926|6911|6926|6911|6926|6911|6926|6911|3
1736478340000|2025-01-10 03:05:40|6926.5|6911.5|6926.3|6911.3|6926.5|6911.5|6926.3|6911.3|0
1736478360000|2025-01-10 03:06:00|6926|6911|6932.5|6917.5|6932.5|6917.5|6926|6911|1
1736478370000|2025-01-10 03:06:10|6932.3|6917.3|6933.7|6918.7|6933.7|6918.7|6932.3|6917.3|1
1736478390000|2025-01-10 03:06:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1736478460000|2025-01-10 03:07:40|6935.2|6920.2|6937.5|6922.5|6937.5|6922.5|6935.2|6920.2|1
1736478490000|2025-01-10 03:08:10|6934|6919|6934.5|6919.5|6934.5|6919.5|6934|6919|2
1736478520000|2025-01-10 03:08:40|6935|6920|6935|6920|6935|6920|6934.8|6919.8|0
1736478530000|2025-01-10 03:08:50|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1736478550000|2025-01-10 03:09:10|6935.2|6920.2|6935.5|6920.5|6935.5|6920.5|6935.2|6920.2|0
1736478560000|2025-01-10 03:09:20|6935.7|6920.7|6936|6921|6936|6921|6935.7|6920.7|2
1736478570000|2025-01-10 03:09:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|0
1736478590000|2025-01-10 03:09:50|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|3
1736478600000|2025-01-10 03:10:00|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|0
1736478610000|2025-01-10 03:10:10|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1736478630000|2025-01-10 03:10:30|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1736478730000|2025-01-10 03:12:10|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|1
1736478890000|2025-01-10 03:14:50|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|1
1736478900000|2025-01-10 03:15:00|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1736478980000|2025-01-10 03:16:20|6933|6918|6933.5|6918.5|6933.5|6918.5|6933|6918|0
1736479140000|2025-01-10 03:19:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1736479150000|2025-01-10 03:19:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1736479160000|2025-01-10 03:19:20|6936|6921|6936|6921|6936|6921|6936|6921|3
1736479190000|2025-01-10 03:19:50|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|6935.3|6920.3|2
1736479200000|2025-01-10 03:20:00|6935|6920|6935|6920|6935.3|6920.3|6935|6920|0
1736479220000|2025-01-10 03:20:20|6935.2|6920.2|6936|6921|6936|6921|6935.2|6920.2|0
1736479240000|2025-01-10 03:20:40|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1736479270000|2025-01-10 03:21:10|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|1
1736479300000|2025-01-10 03:21:40|6936|6921|6935.8|6920.8|6936|6921|6935.8|6920.8|1
1736479440000|2025-01-10 03:24:00|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|6935.6|6920.6|0
1736479450000|2025-01-10 03:24:10|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1736479470000|2025-01-10 03:24:30|6936|6921|6936|6921|6936|6921|6936|6921|0
1736479480000|2025-01-10 03:24:40|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1736479490000|2025-01-10 03:24:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|2
1736479500000|2025-01-10 03:25:00|6936.3|6921.3|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1736479510000|2025-01-10 03:25:10|6936|6921|6937|6922|6937|6922|6936|6921|0
1736479570000|2025-01-10 03:26:10|6936.7|6921.7|6937|6922|6937|6922|6936.7|6921.7|0
1736479590000|2025-01-10 03:26:30|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736479610000|2025-01-10 03:26:50|6936.5|6921.5|6936.7|6921.7|6937|6922|6936.2|6921.2|0
1736479620000|2025-01-10 03:27:00|6937.3|6922.3|6937|6922|6937.3|6922.3|6937|6922|0
1736479630000|2025-01-10 03:27:10|6936.7|6921.7|6937|6922|6937|6922|6936.7|6921.7|0
1736479650000|2025-01-10 03:27:30|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736479680000|2025-01-10 03:28:00|6937|6922|6937|6922|6937|6922|6937|6922|0
1736479690000|2025-01-10 03:28:10|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736479710000|2025-01-10 03:28:30|6937|6922|6937|6922|6937|6922|6937|6922|0
1736479720000|2025-01-10 03:28:40|6936.3|6921.3|6936|6921|6936.3|6921.3|6936|6921|0
1736479760000|2025-01-10 03:29:20|6935.8|6920.8|6936|6921|6936|6921|6935.8|6920.8|0
1736479770000|2025-01-10 03:29:30|6935.8|6920.8|6935.8|6920.8|6936|6921|6935.8|6920.8|0
1736479780000|2025-01-10 03:29:40|6936|6921|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|0
1736479790000|2025-01-10 03:29:50|6936|6921|6935.8|6920.8|6936|6921|6935.8|6920.8|2
1736479800000|2025-01-10 03:30:00|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|0
1736479810000|2025-01-10 03:30:10|6936.1|6921.1|6936|6921|6936.3|6921.3|6935.8|6920.8|0
1736479820000|2025-01-10 03:30:20|6936.1|6921.1|6935.8|6920.8|6936.3|6921.3|6935.8|6920.8|0
1736479830000|2025-01-10 03:30:30|6936.3|6921.3|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|0
1736479840000|2025-01-10 03:30:40|6935.8|6920.8|6936.3|6921.3|6936.3|6921.3|6935.8|6920.8|0
1736479850000|2025-01-10 03:30:50|6935.8|6920.8|6937.8|6922.8|6937.8|6922.8|6935.8|6920.8|5
1736479920000|2025-01-10 03:32:00|6938|6923|6938.3|6923.3|6938.3|6923.3|6938|6923|1
1736480020000|2025-01-10 03:33:40|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1736480040000|2025-01-10 03:34:00|6938.3|6923.3|6941.8|6926.8|6941.8|6926.8|6938.3|6923.3|2
1736480070000|2025-01-10 03:34:30|6941.3|6926.3|6940.8|6925.8|6941.3|6926.3|6940.8|6925.8|0
1736480080000|2025-01-10 03:34:40|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1736480090000|2025-01-10 03:34:50|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|3
1736480100000|2025-01-10 03:35:00|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|6939.5|6924.5|0
1736480240000|2025-01-10 03:37:20|6940|6925|6940.3|6925.3|6940.3|6925.3|6940|6925|0
1736480250000|2025-01-10 03:37:30|6940.5|6925.5|6941.2|6926.2|6941.2|6926.2|6940.5|6925.5|2
1736480260000|2025-01-10 03:37:40|6941.8|6926.8|6941.6|6926.6|6941.8|6926.8|6941.6|6926.6|4
1736480390000|2025-01-10 03:39:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|3
1736480400000|2025-01-10 03:40:00|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1736480420000|2025-01-10 03:40:20|||||||||1
1736480520000|2025-01-10 03:42:00|6938.8|6923.8|6938.3|6923.3|6938.8|6923.8|6938.3|6923.3|0
1736480580000|2025-01-10 03:43:00|6938.8|6923.8|6939.2|6924.2|6939.2|6924.2|6938.8|6923.8|1
1736480590000|2025-01-10 03:43:10|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|0
1736480620000|2025-01-10 03:43:40|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1736480640000|2025-01-10 03:44:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736480690000|2025-01-10 03:44:50|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|3
1736480760000|2025-01-10 03:46:00|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736480860000|2025-01-10 03:47:40|6938.6|6923.6|6938.3|6923.3|6938.6|6923.6|6938.3|6923.3|0
1736480880000|2025-01-10 03:48:00|6939.3|6924.3|6938.3|6923.3|6939.3|6924.3|6938.3|6923.3|0
1736480990000|2025-01-10 03:49:50|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|2
1736481070000|2025-01-10 03:51:10|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736481090000|2025-01-10 03:51:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1736481290000|2025-01-10 03:54:50|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|4
1736481400000|2025-01-10 03:56:40|6939.8|6924.8|6938.6|6923.6|6939.8|6924.8|6938.6|6923.6|0
1736481580000|2025-01-10 03:59:40|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736481590000|2025-01-10 03:59:50|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|4
1736481600000|2025-01-10 04:00:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736481620000|2025-01-10 04:00:20|6940.1|6925.1|6939.8|6924.8|6940.3|6925.3|6939.8|6924.8|0
1736481700000|2025-01-10 04:01:40|6940|6925|6940.8|6925.8|6940.8|6925.8|6940|6925|0
1736481720000|2025-01-10 04:02:00|6941|6926|6941.8|6926.8|6941.8|6926.8|6941|6926|0
1736481870000|2025-01-10 04:04:30|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1736481890000|2025-01-10 04:04:50|6940.4|6925.4|6938.6|6923.6|6940.4|6925.4|6938.6|6923.6|1
1736481900000|2025-01-10 04:05:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736482100000|2025-01-10 04:08:20|6940|6925|6940|6925|6940|6925|6940|6925|3
1736482110000|2025-01-10 04:08:30|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736482120000|2025-01-10 04:08:40|6940.6|6925.6|6939.8|6924.8|6941.7|6926.7|6939.8|6924.8|11
1736482140000|2025-01-10 04:09:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736482170000|2025-01-10 04:09:30|6940|6925|6940|6925|6940|6925|6940|6925|0
1736482190000|2025-01-10 04:09:50|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|3
1736482200000|2025-01-10 04:10:00|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736482440000|2025-01-10 04:14:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736482490000|2025-01-10 04:14:50|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|6939.8|6924.8|1
1736482540000|2025-01-10 04:15:40|6939.3|6924.3|6940|6925|6940.5|6925.5|6939.3|6924.3|0
1736482550000|2025-01-10 04:15:50|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|0
1736482560000|2025-01-10 04:16:00|6940.5|6925.5|6940.3|6925.3|6940.5|6925.5|6940.3|6925.3|0
1736482590000|2025-01-10 04:16:30|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.3|6925.3|0
1736482600000|2025-01-10 04:16:40|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736482630000|2025-01-10 04:17:10|6940|6925|6940|6925|6940|6925|6940|6925|0
1736482750000|2025-01-10 04:19:10|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736482790000|2025-01-10 04:19:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|4
1736482800000|2025-01-10 04:20:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736483090000|2025-01-10 04:24:50|6939.3|6924.3|6939|6924|6939.3|6924.3|6938.8|6923.8|4
1736483100000|2025-01-10 04:25:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736483130000|2025-01-10 04:25:30|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1736483140000|2025-01-10 04:25:40|6939|6924|6938.8|6923.8|6939.1|6924.1|6938.8|6923.8|0
1736483160000|2025-01-10 04:26:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736483330000|2025-01-10 04:28:50|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736483350000|2025-01-10 04:29:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736483390000|2025-01-10 04:29:50|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|4
1736483400000|2025-01-10 04:30:00|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736483460000|2025-01-10 04:31:00|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1736483530000|2025-01-10 04:32:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736483660000|2025-01-10 04:34:20|6936.8|6921.8|6934.4|6919.4|6936.8|6921.8|6934.4|6919.4|3
1736483770000|2025-01-10 04:36:10|6934|6919|6933.4|6918.4|6934|6919|6933.4|6918.4|1
1736483830000|2025-01-10 04:37:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1736483890000|2025-01-10 04:38:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1736483990000|2025-01-10 04:39:50|6934.5|6919.5|6934.9|6919.9|6934.9|6919.9|6934.5|6919.5|1
1736484010000|2025-01-10 04:40:10|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1736484340000|2025-01-10 04:45:40|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1736484580000|2025-01-10 04:49:40|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|0
1736484900000|2025-01-10 04:55:00|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|6935.4|6920.4|0
1736485030000|2025-01-10 04:57:10|6935.2|6920.2|6934.9|6919.9|6935.2|6920.2|6934.9|6919.9|0
1736485090000|2025-01-10 04:58:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1736485190000|2025-01-10 04:59:50|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|1
1736485270000|2025-01-10 05:01:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1736485490000|2025-01-10 05:04:50|6936.6|6921.6|6936.4|6921.4|6936.6|6921.6|6936.4|6921.4|4
1736485690000|2025-01-10 05:08:10|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|1
1736485780000|2025-01-10 05:09:40|6934.4|6919.4|6934.1|6919.1|6934.4|6919.4|6934.1|6919.1|5
1736485790000|2025-01-10 05:09:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1736485900000|2025-01-10 05:11:40|6932.9|6917.9|6932.4|6917.4|6932.9|6917.9|6932.4|6917.4|0
1736485920000|2025-01-10 05:12:00|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|0
1736485950000|2025-01-10 05:12:30|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|0
1736485980000|2025-01-10 05:13:00|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|0
1736486040000|2025-01-10 05:14:00|6932.6|6917.6|6932.4|6917.4|6932.6|6917.6|6932.4|6917.4|0
1736486090000|2025-01-10 05:14:50|6931.3|6916.3|6929.4|6914.4|6931.3|6916.3|6929.2|6914.2|2
1736486250000|2025-01-10 05:17:30|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|0
1736486280000|2025-01-10 05:18:00|6929.6|6914.6|6929.2|6914.2|6929.6|6914.6|6929.2|6914.2|0
1736486340000|2025-01-10 05:19:00|6929.8|6914.8|6930.8|6915.8|6930.8|6915.8|6929.8|6914.8|2
1736486350000|2025-01-10 05:19:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736486390000|2025-01-10 05:19:50|6932.1|6917.1|6932.1|6917.1|6932.4|6917.4|6932.1|6917.1|1
1736486470000|2025-01-10 05:21:10|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1736486480000|2025-01-10 05:21:20|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1736486490000|2025-01-10 05:21:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736486560000|2025-01-10 05:22:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736486580000|2025-01-10 05:23:00|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736486590000|2025-01-10 05:23:10|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736486640000|2025-01-10 05:24:00|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1736486650000|2025-01-10 05:24:10|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736486680000|2025-01-10 05:24:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|0
1736486690000|2025-01-10 05:24:50|6932.2|6917.2|6932.4|6917.4|6932.4|6917.4|6932.2|6917.2|2
1736486700000|2025-01-10 05:25:00|6933|6918|6933.4|6918.4|6933.4|6918.4|6933|6918|1
1736486710000|2025-01-10 05:25:10|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736486820000|2025-01-10 05:27:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736486860000|2025-01-10 05:27:40|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736486880000|2025-01-10 05:28:00|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736486990000|2025-01-10 05:29:50|6929.2|6914.2|6929.9|6914.9|6929.9|6914.9|6929.2|6914.2|2
1736487000000|2025-01-10 05:30:00|6929.7|6914.7|6931.2|6916.2|6931.4|6916.4|6929.7|6914.7|1
1736487010000|2025-01-10 05:30:10|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1736487070000|2025-01-10 05:31:10|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736487290000|2025-01-10 05:34:50|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|6930.4|6915.4|1
1736487450000|2025-01-10 05:37:30|||||||||1
1736487480000|2025-01-10 05:38:00|6930.7|6915.7|6930.4|6915.4|6930.7|6915.7|6930.4|6915.4|0
1736487500000|2025-01-10 05:38:20|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1736487510000|2025-01-10 05:38:30|6928.9|6913.9|6928.5|6913.5|6928.9|6913.9|6928.5|6913.5|1
1736487580000|2025-01-10 05:39:40|6931.7|6916.7|6931.9|6916.9|6931.9|6916.9|6931.7|6916.7|1
1736487590000|2025-01-10 05:39:50|6931.7|6916.7|6930.5|6915.5|6931.7|6916.7|6930.5|6915.5|3
1736487740000|2025-01-10 05:42:20|6930.9|6915.9|6931.2|6916.2|6931.2|6916.2|6930.9|6915.9|0
1736487750000|2025-01-10 05:42:30|6931|6916|6931|6916|6931|6916|6931|6916|0
1736487760000|2025-01-10 05:42:40|6931.2|6916.2|6931.4|6916.4|6931.4|6916.4|6931.2|6916.2|0
1736487850000|2025-01-10 05:44:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736487880000|2025-01-10 05:44:40|6932|6917|6932|6917|6932|6917|6932|6917|0
1736487890000|2025-01-10 05:44:50|6931.1|6916.1|6930.5|6915.5|6931.1|6916.1|6930.5|6915.5|2
1736487970000|2025-01-10 05:46:10|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1736487980000|2025-01-10 05:46:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1736488050000|2025-01-10 05:47:30|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736488090000|2025-01-10 05:48:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1736488150000|2025-01-10 05:49:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736488210000|2025-01-10 05:50:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1736488220000|2025-01-10 05:50:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736488240000|2025-01-10 05:50:40|6931.3|6916.3|6929.7|6914.7|6931.3|6916.3|6929.7|6914.7|1
1736488250000|2025-01-10 05:50:50|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736488260000|2025-01-10 05:51:00|6929.5|6914.5|6929.3|6914.3|6929.5|6914.5|6929.3|6914.3|0
1736488340000|2025-01-10 05:52:20|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736488370000|2025-01-10 05:52:50|6930|6915|6929.8|6914.8|6930|6915|6929.8|6914.8|0
1736488380000|2025-01-10 05:53:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1736488390000|2025-01-10 05:53:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736488400000|2025-01-10 05:53:20|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1736488460000|2025-01-10 05:54:20|6929|6914|6928.8|6913.8|6929|6914|6928.8|6913.8|0
1736488490000|2025-01-10 05:54:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|3
1736488500000|2025-01-10 05:55:00|6930.6|6915.6|6931.9|6916.9|6931.9|6916.9|6930.6|6915.6|2
1736488510000|2025-01-10 05:55:10|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1736488520000|2025-01-10 05:55:20|6931.8|6916.8|6932.7|6917.7|6932.7|6917.7|6931.8|6916.8|1
1736488530000|2025-01-10 05:55:30|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|0
1736488540000|2025-01-10 05:55:40|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1736488550000|2025-01-10 05:55:50|6932.8|6917.8|6932.9|6917.9|6932.9|6917.9|6932.8|6917.8|0
1736488560000|2025-01-10 05:56:00|6932.7|6917.7|6932.9|6917.9|6932.9|6917.9|6932.7|6917.7|0
1736488620000|2025-01-10 05:57:00|6933.5|6918.5|6932.9|6917.9|6933.5|6918.5|6932.7|6917.7|0
1736488630000|2025-01-10 05:57:10|6932.7|6917.7|6932.9|6917.9|6932.9|6917.9|6932.7|6917.7|0
1736488640000|2025-01-10 05:57:20|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736488650000|2025-01-10 05:57:30|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1736488690000|2025-01-10 05:58:10|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1736488700000|2025-01-10 05:58:20|6929.5|6914.5|6931.7|6916.7|6931.7|6916.7|6929.5|6914.5|1
1736488740000|2025-01-10 05:59:00|6931.9|6916.9|6932.1|6917.1|6932.1|6917.1|6931.9|6916.9|0
1736488750000|2025-01-10 05:59:10|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1736488770000|2025-01-10 05:59:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1736488790000|2025-01-10 05:59:50|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|3
1736488810000|2025-01-10 06:00:10|6931.9|6916.9|6931.4|6916.4|6931.9|6916.9|6931.4|6916.4|0
1736488850000|2025-01-10 06:00:50|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736488860000|2025-01-10 06:01:00|6931.7|6916.7|6931.9|6916.9|6931.9|6916.9|6931.7|6916.7|0
1736488980000|2025-01-10 06:03:00|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736488990000|2025-01-10 06:03:10|6931.9|6916.9|6931.7|6916.7|6931.9|6916.9|6931.7|6916.7|0
1736489090000|2025-01-10 06:04:50|6932.3|6917.3|6932.9|6917.9|6932.9|6917.9|6932.3|6917.3|2
1736489110000|2025-01-10 06:05:10|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1736489370000|2025-01-10 06:09:30|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1736489380000|2025-01-10 06:09:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736489390000|2025-01-10 06:09:50|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|6932.9|6917.9|1
1736489400000|2025-01-10 06:10:00|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1736489420000|2025-01-10 06:10:20|6933.4|6918.4|6933.7|6918.7|6933.7|6918.7|6933.4|6918.4|0
1736489490000|2025-01-10 06:11:30|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6933.2|6918.2|0
1736489500000|2025-01-10 06:11:40|6933|6918|6932.4|6917.4|6933|6918|6932.4|6917.4|0
1736489510000|2025-01-10 06:11:50|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1736489580000|2025-01-10 06:13:00|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|0
1736489640000|2025-01-10 06:14:00|||||||||1
1736489650000|2025-01-10 06:14:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1736489690000|2025-01-10 06:14:50|6933.3|6918.3|6933.5|6918.5|6933.5|6918.5|6933.3|6918.3|1
1736489740000|2025-01-10 06:15:40|6932.7|6917.7|6932.9|6917.9|6932.9|6917.9|6932.7|6917.7|0
1736489760000|2025-01-10 06:16:00|6933.2|6918.2|6932.9|6917.9|6933.2|6918.2|6932.7|6917.7|0
1736489770000|2025-01-10 06:16:10|6932.7|6917.7|6932.7|6917.7|6932.9|6917.9|6932.7|6917.7|0
1736489790000|2025-01-10 06:16:30|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|6932.4|6917.4|0
1736489830000|2025-01-10 06:17:10|6932.7|6917.7|6929.1|6914.1|6932.7|6917.7|6929.1|6914.1|6
1736489850000|2025-01-10 06:17:30|6929.8|6914.8|6929.6|6914.6|6929.8|6914.8|6929.6|6914.6|1
1736489860000|2025-01-10 06:17:40|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736489880000|2025-01-10 06:18:00|6929.6|6914.6|6930.2|6915.2|6930.2|6915.2|6929.6|6914.6|0
1736489890000|2025-01-10 06:18:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1736489940000|2025-01-10 06:19:00|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1736489950000|2025-01-10 06:19:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736489990000|2025-01-10 06:19:50|6930.1|6915.1|6930.9|6915.9|6930.9|6915.9|6930.1|6915.1|2
1736490000000|2025-01-10 06:20:00|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|6931.2|6916.2|0
1736490080000|2025-01-10 06:21:20|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|1
1736490090000|2025-01-10 06:21:30|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|6930.7|6915.7|0
1736490100000|2025-01-10 06:21:40|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1736490220000|2025-01-10 06:23:40|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|0
1736490230000|2025-01-10 06:23:50|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|1
1736490260000|2025-01-10 06:24:20|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|1
1736490270000|2025-01-10 06:24:30|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|6928.6|6913.6|0
1736490290000|2025-01-10 06:24:50|6928.9|6913.9|6929.3|6914.3|6929.3|6914.3|6928.9|6913.9|2
1736490340000|2025-01-10 06:25:40|6929.5|6914.5|6929.8|6914.8|6929.8|6914.8|6929.5|6914.5|0
1736490370000|2025-01-10 06:26:10|6930.4|6915.4|6930.5|6915.5|6930.7|6915.7|6930.4|6915.4|0
1736490390000|2025-01-10 06:26:30|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|0
1736490400000|2025-01-10 06:26:40|6930.5|6915.5|6932.4|6917.4|6932.4|6917.4|6930.5|6915.5|1
1736490500000|2025-01-10 06:28:20|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1736490590000|2025-01-10 06:29:50|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|2
1736490600000|2025-01-10 06:30:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|0
1736490720000|2025-01-10 06:32:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1736490780000|2025-01-10 06:33:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|2
1736490790000|2025-01-10 06:33:10|6934|6919|6934|6919|6934|6919|6934|6919|0
1736490890000|2025-01-10 06:34:50|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|1
1736490900000|2025-01-10 06:35:00|6934.2|6919.2|6934|6919|6934.2|6919.2|6934|6919|1
1736491040000|2025-01-10 06:37:20|6933.8|6918.8|6933.8|6918.8|6934|6919|6933.8|6918.8|0
1736491050000|2025-01-10 06:37:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1736491100000|2025-01-10 06:38:20|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|1
1736491110000|2025-01-10 06:38:30|6934|6919|6934|6919|6934|6919|6934|6919|0
1736491190000|2025-01-10 06:39:50|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|11
1736491200000|2025-01-10 06:40:00|6934.3|6919.3|6934|6919|6934.3|6919.3|6934|6919|4
1736491290000|2025-01-10 06:41:30|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6
1736491300000|2025-01-10 06:41:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|1
1736491320000|2025-01-10 06:42:00|6934|6919|6934|6919|6934|6919|6934|6919|0
1736491440000|2025-01-10 06:44:00|6933.8|6918.8|6933.7|6918.7|6933.8|6918.8|6933.7|6918.7|0
1736491470000|2025-01-10 06:44:30|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|0
1736491490000|2025-01-10 06:44:50|6933.8|6918.8|6934|6919|6934|6919|6933.8|6918.8|9
1736491510000|2025-01-10 06:45:10|6934.2|6919.2|6934|6919|6934.2|6919.2|6934|6919|0
1736491520000|2025-01-10 06:45:20|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1736491570000|2025-01-10 06:46:10|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|3
1736491580000|2025-01-10 06:46:20|||||||||2
1736491590000|2025-01-10 06:46:30|||||||||1
1736491600000|2025-01-10 06:46:40|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|0
1736491620000|2025-01-10 06:47:00|||||||||1
1736491680000|2025-01-10 06:48:00|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1736491700000|2025-01-10 06:48:20|6934.1|6919.1|6934.3|6919.3|6934.3|6919.3|6934.1|6919.1|0
1736491710000|2025-01-10 06:48:30|6934.1|6919.1|6934.3|6919.3|6934.3|6919.3|6934.1|6919.1|0
1736491740000|2025-01-10 06:49:00|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1736491750000|2025-01-10 06:49:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1736491760000|2025-01-10 06:49:20|6933.6|6918.6|6933.3|6918.3|6933.6|6918.6|6933.3|6918.3|0
1736491770000|2025-01-10 06:49:30|6933.5|6918.5|6933.3|6918.3|6933.5|6918.5|6933.3|6918.3|0
1736491790000|2025-01-10 06:49:50|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1736491800000|2025-01-10 06:50:00|6934|6919|6933.8|6918.8|6934|6919|6933.8|6918.8|0
1736491830000|2025-01-10 06:50:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736491840000|2025-01-10 06:50:40|6932.8|6917.8|6933.5|6918.5|6933.5|6918.5|6932.8|6917.8|0
1736491930000|2025-01-10 06:52:10|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1736492010000|2025-01-10 06:53:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736492020000|2025-01-10 06:53:40|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|0
1736492080000|2025-01-10 06:54:40|6931.6|6916.6|6931|6916|6931.6|6916.6|6931|6916|1
1736492090000|2025-01-10 06:54:50|||||||||2
1736492100000|2025-01-10 06:55:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|0
1736492250000|2025-01-10 06:57:30|6930|6915|6929.8|6914.8|6930|6915|6929.8|6914.8|0
1736492260000|2025-01-10 06:57:40|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|0
1736492310000|2025-01-10 06:58:30|6928.6|6913.6|6927.8|6912.8|6928.6|6913.6|6927.8|6912.8|0
1736492380000|2025-01-10 06:59:40|6929|6914|6929|6914|6929|6914|6929|6914|0
1736492390000|2025-01-10 06:59:50|6930|6915|6931.8|6916.8|6931.8|6916.8|6930|6915|2
1736492400000|2025-01-10 07:00:00|6931.5|6916.5|6932.2|6917.2|6932.2|6917.2|6931.5|6916.5|0
1736492410000|2025-01-10 07:00:10|6931.8|6916.8|6932.2|6917.2|6932.2|6917.2|6931.8|6916.8|0
1736492420000|2025-01-10 07:00:20|6931.8|6916.8|6932|6917|6932|6917|6931.8|6916.8|0
1736492430000|2025-01-10 07:00:30|6931.8|6916.8|6931.8|6916.8|6932|6917|6931.8|6916.8|0
1736492450000|2025-01-10 07:00:50|6932|6917|6932.2|6917.2|6932.2|6917.2|6932|6917|0
1736492460000|2025-01-10 07:01:00|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1736492500000|2025-01-10 07:01:40|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1736492570000|2025-01-10 07:02:50|6932.9|6917.9|6932.5|6917.5|6932.9|6917.9|6932.5|6917.5|0
1736492600000|2025-01-10 07:03:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1736492610000|2025-01-10 07:03:30|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736492620000|2025-01-10 07:03:40|6931.5|6916.5|6931.7|6916.7|6931.7|6916.7|6931.5|6916.5|0
1736492770000|2025-01-10 07:06:10|6932|6917|6932|6917|6932|6917|6932|6917|0
1736492880000|2025-01-10 07:08:00|6933.8|6918.8|6933.7|6918.7|6933.8|6918.8|6933.7|6918.7|1
1736492890000|2025-01-10 07:08:10|6934|6919|6934|6919|6934|6919|6933.8|6918.8|2
1736492900000|2025-01-10 07:08:20|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6933.2|6918.2|0
1736492910000|2025-01-10 07:08:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736492950000|2025-01-10 07:09:10|6934|6919|6934|6919|6934|6919|6934|6919|0
1736493000000|2025-01-10 07:10:00|6933.8|6918.8|6934|6919|6934|6919|6933.8|6918.8|0
1736493060000|2025-01-10 07:11:00|6933.8|6918.8|6934.2|6919.2|6934.2|6919.2|6933.8|6918.8|0
1736493180000|2025-01-10 07:13:00|6934|6919|6934.2|6919.2|6934.2|6919.2|6934|6919|0
1736493190000|2025-01-10 07:13:10|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.3|6919.3|7
1736493200000|2025-01-10 07:13:20|6934.3|6919.3|6934.5|6919.5|6934.5|6919.5|6934.3|6919.3|0
1736493300000|2025-01-10 07:15:00|6934|6919|6933|6918|6934|6919|6933|6918|1
1736493310000|2025-01-10 07:15:10|6932.8|6917.8|6932.2|6917.2|6932.8|6917.8|6932.2|6917.2|0
1736493340000|2025-01-10 07:15:40|6931.7|6916.7|6931.6|6916.6|6932|6917|6931.6|6916.6|0
1736493350000|2025-01-10 07:15:50|6931.3|6916.3|6931.5|6916.5|6931.5|6916.5|6931.3|6916.3|1
1736493360000|2025-01-10 07:16:00|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1736493370000|2025-01-10 07:16:10|6933|6918|6933|6918|6933|6918|6933|6918|0
1736493400000|2025-01-10 07:16:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736493410000|2025-01-10 07:16:50|6932|6917|6932|6917|6932|6917|6932|6917|0
1736493420000|2025-01-10 07:17:00|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|6932.2|6917.2|0
1736493430000|2025-01-10 07:17:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|3
1736493620000|2025-01-10 07:20:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|0
1736493630000|2025-01-10 07:20:30|6933.5|6918.5|6933.2|6918.2|6933.5|6918.5|6933.2|6918.2|0
1736493640000|2025-01-10 07:20:40|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.2|6918.2|0
1736493660000|2025-01-10 07:21:00|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|6933.7|6918.7|1
1736493700000|2025-01-10 07:21:40|6933.2|6918.2|6933|6918|6933.2|6918.2|6932.7|6917.7|1
1736493720000|2025-01-10 07:22:00|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|6932.7|6917.7|0
1736493750000|2025-01-10 07:22:30|6933|6918|6933|6918|6933|6918|6933|6918|0
1736493800000|2025-01-10 07:23:20|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1736493820000|2025-01-10 07:23:40|6933.3|6918.3|6933.5|6918.5|6933.5|6918.5|6933.3|6918.3|0
1736493830000|2025-01-10 07:23:50|||||||||1
1736493850000|2025-01-10 07:24:10|6934.3|6919.3|6934.5|6919.5|6934.5|6919.5|6934.3|6919.3|1
1736493890000|2025-01-10 07:24:50|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|9
1736493900000|2025-01-10 07:25:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1736493940000|2025-01-10 07:25:40|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1736493980000|2025-01-10 07:26:20|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1736494050000|2025-01-10 07:27:30|6934.5|6919.5|6934.8|6919.8|6935.1|6920.1|6934.5|6919.5|5
1736494060000|2025-01-10 07:27:40|||||||||1
1736494130000|2025-01-10 07:28:50|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|6935.1|6920.1|1
1736494140000|2025-01-10 07:29:00|||||||||4
1736494150000|2025-01-10 07:29:10|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|6934.8|6919.8|0
1736494300000|2025-01-10 07:31:40|||||||||1
1736494360000|2025-01-10 07:32:40|6934|6919|6934|6919|6934|6919|6934|6919|1
1736494370000|2025-01-10 07:32:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1736494440000|2025-01-10 07:34:00|6933.5|6918.5|6934.3|6919.3|6934.3|6919.3|6933.5|6918.5|3
1736494450000|2025-01-10 07:34:10|6934.1|6919.1|6933.8|6918.8|6934.1|6919.1|6933.8|6918.8|0
1736494470000|2025-01-10 07:34:30|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|6934.3|6919.3|0
1736494500000|2025-01-10 07:35:00|6934.6|6919.6|6933.2|6918.2|6934.6|6919.6|6933.2|6918.2|5
1736494510000|2025-01-10 07:35:10|6934.1|6919.1|6934.6|6919.6|6934.6|6919.6|6934.1|6919.1|0
1736494540000|2025-01-10 07:35:40|6934.7|6919.7|6934.3|6919.3|6934.7|6919.7|6934.3|6919.3|0
1736494550000|2025-01-10 07:35:50|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|6934.1|6919.1|0
1736494570000|2025-01-10 07:36:10|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6934.1|6919.1|0
1736494580000|2025-01-10 07:36:20|6934.3|6919.3|6934.1|6919.1|6934.3|6919.3|6934.1|6919.1|0
1736494680000|2025-01-10 07:38:00|6933.1|6918.1|6932.7|6917.7|6933.1|6918.1|6932.7|6917.7|0
1736494690000|2025-01-10 07:38:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|1
1736494710000|2025-01-10 07:38:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1736494720000|2025-01-10 07:38:40|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736494740000|2025-01-10 07:39:00|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1736494820000|2025-01-10 07:40:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1736494830000|2025-01-10 07:40:30|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|6933.4|6918.4|0
1736494840000|2025-01-10 07:40:40|6933.1|6918.1|6933.4|6918.4|6933.4|6918.4|6933.1|6918.1|0
1736495260000|2025-01-10 07:47:40|6932.9|6917.9|6932.9|6917.9|6933.4|6918.4|6932.9|6917.9|0
1736495290000|2025-01-10 07:48:10|6932.4|6917.4|6932.7|6917.7|6932.7|6917.7|6932.4|6917.4|1
1736495300000|2025-01-10 07:48:20|6932.2|6917.2|6930.1|6915.1|6932.2|6917.2|6929.9|6914.9|3
1736495310000|2025-01-10 07:48:30|6929.9|6914.9|6930.2|6915.2|6930.2|6915.2|6929.9|6914.9|0
1736495320000|2025-01-10 07:48:40|6930.1|6915.1|6929.7|6914.7|6930.1|6915.1|6929.4|6914.4|0
1736495330000|2025-01-10 07:48:50|6929.4|6914.4|6929.2|6914.2|6929.4|6914.4|6929.2|6914.2|0
1736495350000|2025-01-10 07:49:10|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|6928.9|6913.9|0
1736495370000|2025-01-10 07:49:30|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|6929.2|6914.2|1
1736495390000|2025-01-10 07:49:50|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|1
1736495720000|2025-01-10 07:55:20|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|2
1736495750000|2025-01-10 07:55:50|6927|6912|6926.3|6911.3|6927|6912|6926.1|6911.1|0
1736495800000|2025-01-10 07:56:40|6926.8|6911.8|6926.6|6911.6|6926.8|6911.8|6926.6|6911.6|1
1736495820000|2025-01-10 07:57:00|6926.8|6911.8|6929.1|6914.1|6929.1|6914.1|6926.8|6911.8|1
1736495830000|2025-01-10 07:57:10|6928.7|6913.7|6928.4|6913.4|6928.7|6913.7|6928.4|6913.4|0
1736495910000|2025-01-10 07:58:30|6930.6|6915.6|6930.4|6915.4|6930.6|6915.6|6930.4|6915.4|1
1736495930000|2025-01-10 07:58:50|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1736495970000|2025-01-10 07:59:30|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|6929.6|6914.6|0
1736495980000|2025-01-10 07:59:40|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1736496000000|2025-01-10 08:00:00|6928.6|6913.6|6926.5|6911.5|6928.8|6913.8|6926.5|6911.5|1
1736496010000|2025-01-10 08:00:10|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|6926.2|6911.2|0
1736496030000|2025-01-10 08:00:30|6927|6912|6927|6912|6927|6912|6927|6912|0
1736496070000|2025-01-10 08:01:10|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|6926.5|6911.5|0
1736496120000|2025-01-10 08:02:00|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|1
1736496170000|2025-01-10 08:02:50|6924.4|6909.4|6924.6|6909.6|6924.6|6909.6|6924.4|6909.4|1
1736496180000|2025-01-10 08:03:00|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1736496190000|2025-01-10 08:03:10|6925|6910|6925|6910|6925|6910|6925|6910|0
1736496210000|2025-01-10 08:03:30|6924.8|6909.8|6925|6910|6925|6910|6924.8|6909.8|0
1736496280000|2025-01-10 08:04:40|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|6925.3|6910.3|0
1736496310000|2025-01-10 08:05:10|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|6924.6|6909.6|0
1736496350000|2025-01-10 08:05:50|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|6924.8|6909.8|0
1736496390000|2025-01-10 08:06:30|6925.1|6910.1|6926.7|6911.7|6926.7|6911.7|6925.1|6910.1|1
1736496530000|2025-01-10 08:08:50|6927|6912|6927.3|6912.3|6927.8|6912.8|6927|6912|2
1736496600000|2025-01-10 08:10:00|6927.5|6912.5|6927.8|6912.8|6927.8|6912.8|6927.5|6912.5|0
1736496740000|2025-01-10 08:12:20|6928|6913|6927.6|6912.6|6928.8|6913.8|6927.6|6912.6|2
1736496750000|2025-01-10 08:12:30|6927.8|6912.8|6927.4|6912.4|6927.8|6912.8|6927.4|6912.4|0
1736496760000|2025-01-10 08:12:40|6927.6|6912.6|6927.4|6912.4|6927.6|6912.6|6927.4|6912.4|0
1736496810000|2025-01-10 08:13:30|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|6928.2|6913.2|1
1736496820000|2025-01-10 08:13:40|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|6928.8|6913.8|0
1736496830000|2025-01-10 08:13:50|6929.3|6914.3|6929.1|6914.1|6929.3|6914.3|6929.1|6914.1|0
1736496840000|2025-01-10 08:14:00|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.1|6914.1|0
1736496850000|2025-01-10 08:14:10|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|6929.1|6914.1|0
1736496860000|2025-01-10 08:14:20|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.1|6914.1|0
1736496880000|2025-01-10 08:14:40|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|2
1736496890000|2025-01-10 08:14:50|6927.9|6912.9|6928.6|6913.6|6928.6|6913.6|6927.9|6912.9|1
1736496900000|2025-01-10 08:15:00|6927.1|6912.1|6926.9|6911.9|6927.1|6912.1|6926.9|6911.9|1
1736496930000|2025-01-10 08:15:30|6927.1|6912.1|6927.3|6912.3|6927.3|6912.3|6927.1|6912.1|0
1736496960000|2025-01-10 08:16:00|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1736496970000|2025-01-10 08:16:10|6926.7|6911.7|6926.9|6911.9|6926.9|6911.9|6926.7|6911.7|0
1736496990000|2025-01-10 08:16:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|0
1736497050000|2025-01-10 08:17:30|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1736497140000|2025-01-10 08:19:00|6927.6|6912.6|6927.1|6912.1|6927.6|6912.6|6927.1|6912.1|1
1736497150000|2025-01-10 08:19:10|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|6926.9|6911.9|0
1736497170000|2025-01-10 08:19:30|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|6926.1|6911.1|0
1736497330000|2025-01-10 08:22:10|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1736497340000|2025-01-10 08:22:20|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|1
1736497350000|2025-01-10 08:22:30|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|6927.4|6912.4|0
1736497360000|2025-01-10 08:22:40|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|6926.8|6911.8|1
1736497380000|2025-01-10 08:23:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1736497400000|2025-01-10 08:23:20|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1736497470000|2025-01-10 08:24:30|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|6926.3|6911.3|0
1736497510000|2025-01-10 08:25:10|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|6926.6|6911.6|0
1736497720000|2025-01-10 08:28:40|6925.6|6910.6|6924.6|6909.6|6925.6|6910.6|6924.6|6909.6|2
1736497730000|2025-01-10 08:28:50|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|6924.4|6909.4|0
1736497860000|2025-01-10 08:31:00|6924.6|6909.6|6926.1|6911.1|6926.1|6911.1|6924.6|6909.6|1
1736497890000|2025-01-10 08:31:30|6925.9|6910.9|6926.6|6911.6|6926.6|6911.6|6925.6|6910.6|1
1736497920000|2025-01-10 08:32:00|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|6927.1|6912.1|0
1736497950000|2025-01-10 08:32:30|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|6927.9|6912.9|1
1736497980000|2025-01-10 08:33:00|6929.3|6914.3|6928.9|6913.9|6929.3|6914.3|6928.9|6913.9|0
1736498000000|2025-01-10 08:33:20|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1736498010000|2025-01-10 08:33:30|6927.9|6912.9|6929.3|6914.3|6929.3|6914.3|6927.9|6912.9|1
1736498040000|2025-01-10 08:34:00|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6929.8|6914.8|0
1736498070000|2025-01-10 08:34:30|6930.9|6915.9|6931.1|6916.1|6931.1|6916.1|6930.9|6915.9|1
1736498100000|2025-01-10 08:35:00|6931.3|6916.3|6931.3|6916.3|6931.3|6916.3|6931.1|6916.1|0
1736498110000|2025-01-10 08:35:10|6931.1|6916.1|6931.3|6916.3|6931.3|6916.3|6931.1|6916.1|0
1736498120000|2025-01-10 08:35:20|6931.1|6916.1|6931.1|6916.1|6931.3|6916.3|6931.1|6916.1|0
1736498130000|2025-01-10 08:35:30|6932|6917|6932.6|6917.6|6932.8|6917.8|6932|6917|2
1736498160000|2025-01-10 08:36:00|6933|6918|6933|6918|6933|6918|6933|6918|0
1736498170000|2025-01-10 08:36:10|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1736498190000|2025-01-10 08:36:30|6933.1|6918.1|6932.8|6917.8|6933.1|6918.1|6932.6|6917.6|2
1736498220000|2025-01-10 08:37:00|6933.5|6918.5|6933.3|6918.3|6933.5|6918.5|6933.3|6918.3|0
1736498280000|2025-01-10 08:38:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|0
1736498400000|2025-01-10 08:40:00|6934.6|6919.6|6934.3|6919.3|6934.6|6919.6|6934.3|6919.3|2
1736498410000|2025-01-10 08:40:10|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|6933.5|6918.5|1
1736498430000|2025-01-10 08:40:30|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1736498460000|2025-01-10 08:41:00|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.4|6919.4|1
1736498480000|2025-01-10 08:41:20|||||||||1
1736498500000|2025-01-10 08:41:40|||||||||1
1736498510000|2025-01-10 08:41:50|||||||||3
1736498520000|2025-01-10 08:42:00|||||||||1
1736498550000|2025-01-10 08:42:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|1
1736498560000|2025-01-10 08:42:40|6932.6|6917.6|6932.2|6917.2|6932.6|6917.6|6932.2|6917.2|0
1736498570000|2025-01-10 08:42:50|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736498700000|2025-01-10 08:45:00|6931.1|6916.1|6929.6|6914.6|6931.1|6916.1|6929.6|6914.6|0
1736498730000|2025-01-10 08:45:30|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1736498780000|2025-01-10 08:46:20|6929.6|6914.6|6928.1|6913.1|6929.6|6914.6|6928.1|6913.1|1
1736498890000|2025-01-10 08:48:10|6930.1|6915.1|6930.6|6915.6|6930.6|6915.6|6930.1|6915.1|3
1736498910000|2025-01-10 08:48:30|6930.4|6915.4|6932|6917|6932|6917|6930.1|6915.1|2
1736498920000|2025-01-10 08:48:40|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|6931.6|6916.6|1
1736498930000|2025-01-10 08:48:50|6931.8|6916.8|6931.6|6916.6|6931.8|6916.8|6931.6|6916.6|0
1736498960000|2025-01-10 08:49:20|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|0
1736498970000|2025-01-10 08:49:30|6931.1|6916.1|6930.8|6915.8|6931.1|6916.1|6930.7|6915.7|1
1736498980000|2025-01-10 08:49:40|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|6930.9|6915.9|0
1736499010000|2025-01-10 08:50:10|6930.1|6915.1|6928.9|6913.9|6930.1|6915.1|6928.9|6913.9|0
1736499060000|2025-01-10 08:51:00|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|6929.3|6914.3|0
1736499070000|2025-01-10 08:51:10|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|6929.9|6914.9|0
1736499090000|2025-01-10 08:51:30|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|6930.3|6915.3|1
1736499100000|2025-01-10 08:51:40|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|6931.1|6916.1|0
1736499240000|2025-01-10 08:54:00|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|6933.8|6918.8|1
1736499270000|2025-01-10 08:54:30|6934.1|6919.1|6933.3|6918.3|6934.1|6919.1|6933.3|6918.3|1
1736499280000|2025-01-10 08:54:40|6933.8|6918.8|6933.3|6918.3|6933.8|6918.8|6933.3|6918.3|2
1736499320000|2025-01-10 08:55:20|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736499330000|2025-01-10 08:55:30|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.6|6917.6|1
1736499350000|2025-01-10 08:55:50|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1736499360000|2025-01-10 08:56:00|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|0
1736499390000|2025-01-10 08:56:30|6932.2|6917.2|6932.6|6917.6|6932.8|6917.8|6932.2|6917.2|1
1736499440000|2025-01-10 08:57:20|6932.8|6917.8|6933.3|6918.3|6933.3|6918.3|6932.8|6917.8|1
1736499460000|2025-01-10 08:57:40|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|0
1736499480000|2025-01-10 08:58:00|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1736499510000|2025-01-10 08:58:30|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736499520000|2025-01-10 08:58:40|6932.9|6917.9|6933.1|6918.1|6933.1|6918.1|6932.9|6917.9|1
1736499570000|2025-01-10 08:59:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|1
1736499610000|2025-01-10 09:00:10|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1736499630000|2025-01-10 09:00:30|6933.4|6918.4|6933.3|6918.3|6933.4|6918.4|6933.3|6918.3|1
1736499640000|2025-01-10 09:00:40|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|0
1736499660000|2025-01-10 09:01:00|6933.9|6918.9|6934.1|6919.1|6934.1|6919.1|6933.9|6918.9|1
1736499830000|2025-01-10 09:03:50|6933|6918|6933|6918|6933.5|6918.5|6932.8|6917.8|1
1736499840000|2025-01-10 09:04:00|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|0
1736499850000|2025-01-10 09:04:10|6932.3|6917.3|6932.6|6917.6|6932.8|6917.8|6932.3|6917.3|1
1736499860000|2025-01-10 09:04:20|6932.5|6917.5|6932.8|6917.8|6932.8|6917.8|6932.5|6917.5|0
1736499870000|2025-01-10 09:04:30|6932.6|6917.6|6932.3|6917.3|6932.6|6917.6|6932.3|6917.3|0
1736499910000|2025-01-10 09:05:10|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|0
1736499920000|2025-01-10 09:05:20|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|2
1736499930000|2025-01-10 09:05:30|6932.1|6917.1|6932.3|6917.3|6932.3|6917.3|6932.1|6917.1|0
1736499940000|2025-01-10 09:05:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|2
1736499990000|2025-01-10 09:06:30|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|6931.8|6916.8|1
1736500000000|2025-01-10 09:06:40|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|6932.1|6917.1|0
1736500380000|2025-01-10 09:13:00|6932.4|6917.4|6932.8|6917.8|6932.8|6917.8|6932.4|6917.4|1
1736500420000|2025-01-10 09:13:40|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|6933.1|6918.1|0
1736500480000|2025-01-10 09:14:40|6933.3|6918.3|6933.6|6918.6|6933.6|6918.6|6933.3|6918.3|1
1736500530000|2025-01-10 09:15:30|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1736500550000|2025-01-10 09:15:50|6934.5|6919.5|6934.9|6919.9|6934.9|6919.9|6934.5|6919.5|1
1736500580000|2025-01-10 09:16:20|||||||||8
1736500590000|2025-01-10 09:16:30|6934.6|6919.6|6933.9|6918.9|6934.6|6919.6|6933.9|6918.9|3
1736500600000|2025-01-10 09:16:40|6934.4|6919.4|6934.6|6919.6|6934.6|6919.6|6934.4|6919.4|1
1736500620000|2025-01-10 09:17:00|6934.1|6919.1|6933.9|6918.9|6934.1|6919.1|6933.9|6918.9|2
1736500770000|2025-01-10 09:19:30|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|6933.6|6918.6|1
1736500900000|2025-01-10 09:21:40|6934.2|6919.2|6934.4|6919.4|6934.6|6919.6|6934.2|6919.2|1
1736500930000|2025-01-10 09:22:10|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|6934.6|6919.6|0
1736500950000|2025-01-10 09:22:30|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1736500980000|2025-01-10 09:23:00|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|6934.9|6919.9|0
1736501020000|2025-01-10 09:23:40|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|6934.7|6919.7|0
1736501100000|2025-01-10 09:25:00|6933.9|6918.9|6933.7|6918.7|6933.9|6918.9|6933.7|6918.7|5
1736501110000|2025-01-10 09:25:10|6933.4|6918.4|6933.2|6918.2|6933.7|6918.7|6933.2|6918.2|3
1736501130000|2025-01-10 09:25:30|6932.9|6917.9|6933.9|6918.9|6933.9|6918.9|6932.9|6917.9|1
1736501160000|2025-01-10 09:26:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1736501210000|2025-01-10 09:26:50|6933.7|6918.7|6933.9|6918.9|6933.9|6918.9|6933.7|6918.7|0
1736501220000|2025-01-10 09:27:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1736501250000|2025-01-10 09:27:30|||||||||1
1736501330000|2025-01-10 09:28:50|6933.7|6918.7|6933.9|6918.9|6933.9|6918.9|6933.7|6918.7|0
1736501410000|2025-01-10 09:30:10|6933.7|6918.7|6933.9|6918.9|6933.9|6918.9|6933.7|6918.7|0
1736501450000|2025-01-10 09:30:50|6934.4|6919.4|6934.7|6919.7|6934.7|6919.7|6934.4|6919.4|0
1736501460000|2025-01-10 09:31:00|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|6934.2|6919.2|0
1736501500000|2025-01-10 09:31:40|6934.4|6919.4|6934.7|6919.7|6934.7|6919.7|6934.4|6919.4|0
1736501510000|2025-01-10 09:31:50|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|6934.5|6919.5|1
1736501520000|2025-01-10 09:32:00|6934.4|6919.4|6934.7|6919.7|6934.7|6919.7|6934.4|6919.4|0
1736501760000|2025-01-10 09:36:00|6934.5|6919.5|6933.6|6918.6|6934.5|6919.5|6933.4|6918.4|6
1736501770000|2025-01-10 09:36:10|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|6933.9|6918.9|0
1736501790000|2025-01-10 09:36:30|6934.2|6919.2|6934.7|6919.7|6934.7|6919.7|6934.2|6919.2|0
1736501910000|2025-01-10 09:38:30|6934.9|6919.9|6935.4|6920.4|6935.4|6920.4|6934.9|6919.9|1
1736501930000|2025-01-10 09:38:50|6936.6|6921.6|6936.9|6921.9|6936.9|6921.9|6936.6|6921.6|5
1736501940000|2025-01-10 09:39:00|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736501950000|2025-01-10 09:39:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1736501970000|2025-01-10 09:39:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|4
1736501980000|2025-01-10 09:39:40|6937.7|6922.7|6936.4|6921.4|6937.7|6922.7|6936.4|6921.4|2
1736501990000|2025-01-10 09:39:50|6936.6|6921.6|6936.9|6921.9|6936.9|6921.9|6936.6|6921.6|0
1736502000000|2025-01-10 09:40:00|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736502010000|2025-01-10 09:40:10|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|1
1736502020000|2025-01-10 09:40:20|6937.1|6922.1|6937.9|6922.9|6937.9|6922.9|6937.1|6922.1|1
1736502030000|2025-01-10 09:40:30|6937.3|6922.3|6936.9|6921.9|6937.3|6922.3|6936.9|6921.9|1
1736502040000|2025-01-10 09:40:40|6936.7|6921.7|6936.9|6921.9|6936.9|6921.9|6936.7|6921.7|1
1736502060000|2025-01-10 09:41:00|6937.9|6922.9|6937.7|6922.7|6937.9|6922.9|6937.5|6922.5|0
1736502070000|2025-01-10 09:41:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1736502090000|2025-01-10 09:41:30|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1736502110000|2025-01-10 09:41:50|6937|6922|6936.9|6921.9|6937|6922|6936.7|6921.7|0
1736502120000|2025-01-10 09:42:00|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|6937.2|6922.2|0
1736502270000|2025-01-10 09:44:30|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|6936.9|6921.9|0
1736502380000|2025-01-10 09:46:20|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|1
1736502390000|2025-01-10 09:46:30|6937.7|6922.7|6936.9|6921.9|6937.7|6922.7|6936.9|6921.9|3
1736502400000|2025-01-10 09:46:40|6937.2|6922.2|6937.7|6922.7|6937.9|6922.9|6937.2|6922.2|5
1736502450000|2025-01-10 09:47:30|6937.9|6922.9|6938.6|6923.6|6938.6|6923.6|6937.9|6922.9|1
1736502620000|2025-01-10 09:50:20|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|6939.1|6924.1|0
1736502670000|2025-01-10 09:51:10|6939.4|6924.4|6938.9|6923.9|6939.4|6924.4|6938.9|6923.9|1
1736502680000|2025-01-10 09:51:20|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|6938.4|6923.4|0
1736502690000|2025-01-10 09:51:30|6937.9|6922.9|6938.2|6923.2|6939.2|6924.2|6937.9|6922.9|8
1736502700000|2025-01-10 09:51:40|6938.4|6923.4|6938.2|6923.2|6938.9|6923.9|6938.2|6923.2|1
1736502720000|2025-01-10 09:52:00|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|0
1736502900000|2025-01-10 09:55:00|||||||||1
1736503010000|2025-01-10 09:56:50|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|6937.7|6922.7|0
1736503020000|2025-01-10 09:57:00|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|1
1736503290000|2025-01-10 10:01:30|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|6937.9|6922.9|1
1736503380000|2025-01-10 10:03:00|6938.1|6923.1|6937.7|6922.7|6938.4|6923.4|6937.7|6922.7|1
1736503430000|2025-01-10 10:03:50|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|1
1736503440000|2025-01-10 10:04:00|6935.7|6920.7|6935.2|6920.2|6935.7|6920.7|6935.1|6920.1|1
1736503460000|2025-01-10 10:04:20|6934.5|6919.5|6936|6921|6936|6921|6934.5|6919.5|1
1736503480000|2025-01-10 10:04:40|6935.8|6920.8|6935.5|6920.5|6935.8|6920.8|6935.5|6920.5|0
1736503490000|2025-01-10 10:04:50|6936|6921|6935.5|6920.5|6936|6921|6935.5|6920.5|2
1736503540000|2025-01-10 10:05:40|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|6935.7|6920.7|0
1736503550000|2025-01-10 10:05:50|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|6935.5|6920.5|1
1736503640000|2025-01-10 10:07:20|6935.7|6920.7|6935.5|6920.5|6935.7|6920.7|6935.5|6920.5|0
1736503670000|2025-01-10 10:07:50|||||||||1
1736503700000|2025-01-10 10:08:20|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|6933.2|6918.2|1
1736503730000|2025-01-10 10:08:50|6933|6918|6932.5|6917.5|6933|6918|6932.5|6917.5|6
1736503780000|2025-01-10 10:09:40|6932|6917|6932|6917|6932|6917|6931.7|6916.7|2
1736503790000|2025-01-10 10:09:50|6929.5|6914.5|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|14
1736503800000|2025-01-10 10:10:00|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|6930.8|6915.8|1
1736503810000|2025-01-10 10:10:10|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|6930.5|6915.5|0
1736503820000|2025-01-10 10:10:20|6930.3|6915.3|6929|6914|6930.3|6915.3|6929|6914|1
1736503840000|2025-01-10 10:10:40|6929.5|6914.5|6929.5|6914.5|6930|6915|6929.5|6914.5|5
1736503850000|2025-01-10 10:10:50|6929.7|6914.7|6929.8|6914.8|6930|6915|6929.7|6914.7|1
1736503860000|2025-01-10 10:11:00|6930|6915|6930|6915|6930|6915|6930|6915|0
1736503870000|2025-01-10 10:11:10|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|2
1736503920000|2025-01-10 10:12:00|6929|6914|6929|6914|6929|6914|6929|6914|0
1736503930000|2025-01-10 10:12:10|6929.3|6914.3|6929.5|6914.5|6929.5|6914.5|6929.3|6914.3|4
1736503980000|2025-01-10 10:13:00|6929.3|6914.3|6929|6914|6929.3|6914.3|6929|6914|0
1736503990000|2025-01-10 10:13:10|||||||||2
1736504030000|2025-01-10 10:13:50|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|6929.8|6914.8|3
1736504040000|2025-01-10 10:14:00|6931.3|6916.3|6931.5|6916.5|6931.5|6916.5|6931.3|6916.3|2
1736504050000|2025-01-10 10:14:10|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|6931.7|6916.7|0
1736504100000|2025-01-10 10:15:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|0
1736504120000|2025-01-10 10:15:20|6931|6916|6931|6916|6931|6916|6931|6916|0
1736504150000|2025-01-10 10:15:50|6930.8|6915.8|6930.5|6915.5|6930.8|6915.8|6930.5|6915.5|4
1736504160000|2025-01-10 10:16:00|||||||||1
1736504220000|2025-01-10 10:17:00|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|6931.5|6916.5|1
1736504300000|2025-01-10 10:18:20|||||||||1
1736504400000|2025-01-10 10:20:00|6931.3|6916.3|6931.2|6916.2|6931.5|6916.5|6931|6916|0
1736504410000|2025-01-10 10:20:10|6931|6916|6931.5|6916.5|6931.5|6916.5|6931|6916|2
1736504450000|2025-01-10 10:20:50|6931|6916|6931|6916|6931|6916|6931|6916|0
1736504460000|2025-01-10 10:21:00|6930.3|6915.3|6930.8|6915.8|6930.8|6915.8|6930.3|6915.3|7
1736504470000|2025-01-10 10:21:10|6930.5|6915.5|6930|6915|6930.5|6915.5|6930|6915|0
1736504480000|2025-01-10 10:21:20|6930.9|6915.9|6931.5|6916.5|6931.5|6916.5|6930.9|6915.9|1
1736504700000|2025-01-10 10:25:00|6932|6917|6932|6917|6932|6917|6931|6916|1
1736504710000|2025-01-10 10:25:10|||||||||1
1736504830000|2025-01-10 10:27:10|||||||||1
1736504840000|2025-01-10 10:27:20|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|6932.8|6917.8|1
1736504880000|2025-01-10 10:28:00|6933.5|6918.5|6932.5|6917.5|6933.5|6918.5|6932.5|6917.5|0
1736504910000|2025-01-10 10:28:30|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|6933.3|6918.3|0
1736504920000|2025-01-10 10:28:40|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|6932.5|6917.5|0
1736504990000|2025-01-10 10:29:50|6932.7|6917.7|6933.5|6918.5|6933.5|6918.5|6932.7|6917.7|0
1736505100000|2025-01-10 10:31:40|6933.7|6918.7|6934|6919|6934|6919|6933.7|6918.7|0
1736505120000|2025-01-10 10:32:00|6934.3|6919.3|6934.5|6919.5|6934.5|6919.5|6934.3|6919.3|1
1736505130000|2025-01-10 10:32:10|||||||||1
1736505170000|2025-01-10 10:32:50|6935|6920|6935|6920|6935|6920|6935|6920|0
1736505210000|2025-01-10 10:33:30|6935.6|6920.6|6936|6921|6936|6921|6935.6|6920.6|1
1736505260000|2025-01-10 10:34:20|6936.8|6921.8|6937.7|6922.7|6937.7|6922.7|6936.8|6921.8|5
1736505270000|2025-01-10 10:34:30|6939|6924|6939|6924|6939|6924|6939|6924|0
1736505280000|2025-01-10 10:34:40|||||||||1
1736505300000|2025-01-10 10:35:00|6937|6922|6936.7|6921.7|6937|6922|6936.5|6921.5|7
1736505310000|2025-01-10 10:35:10|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1736505320000|2025-01-10 10:35:20|6937|6922|6936.8|6921.8|6937|6922|6936.8|6921.8|0
1736505330000|2025-01-10 10:35:30|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|2
1736505630000|2025-01-10 10:40:30|6937|6922|6937.5|6922.5|6937.5|6922.5|6937|6922|1
1736505670000|2025-01-10 10:41:10|6937.7|6922.7|6938.3|6923.3|6938.3|6923.3|6937.7|6922.7|0
1736505680000|2025-01-10 10:41:20|6938|6923|6938|6923|6938|6923|6938|6923|1
1736505750000|2025-01-10 10:42:30|6938.3|6923.3|6938.5|6923.5|6938.5|6923.5|6938.3|6923.3|1
1736505760000|2025-01-10 10:42:40|6939|6924|6939|6924|6939|6924|6939|6924|0
1736505840000|2025-01-10 10:44:00|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736505850000|2025-01-10 10:44:10|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|6939.6|6924.6|0
1736505860000|2025-01-10 10:44:20|||||||||1
1736505890000|2025-01-10 10:44:50|6939.8|6924.8|6940|6925|6940|6925|6939.8|6924.8|1
1736505940000|2025-01-10 10:45:40|||||||||2
1736505980000|2025-01-10 10:46:20|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|1
1736505990000|2025-01-10 10:46:30|6940|6925|6940|6925|6940|6925|6940|6925|0
1736506000000|2025-01-10 10:46:40|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736506040000|2025-01-10 10:47:20|6941.8|6926.8|6943.6|6928.6|6943.6|6928.6|6941.8|6926.8|15
1736506050000|2025-01-10 10:47:30|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|0
1736506060000|2025-01-10 10:47:40|||||||||2
1736506070000|2025-01-10 10:47:50|6944.6|6929.6|6944.3|6929.3|6944.6|6929.6|6944.3|6929.3|1
1736506080000|2025-01-10 10:48:00|6944|6929|6943.8|6928.8|6944|6929|6943.8|6928.8|3
1736506180000|2025-01-10 10:49:40|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1736506230000|2025-01-10 10:50:30|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|6944.4|6929.4|0
1736506300000|2025-01-10 10:51:40|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1736506330000|2025-01-10 10:52:10|6944.4|6929.4|6945|6930|6945|6930|6944.4|6929.4|3
1736506340000|2025-01-10 10:52:20|6944.6|6929.6|6944.6|6929.6|6944.8|6929.8|6944.3|6929.3|3
1736506350000|2025-01-10 10:52:30|6944.8|6929.8|6944.6|6929.6|6944.8|6929.8|6944.6|6929.6|0
1736506360000|2025-01-10 10:52:40|6944.8|6929.8|6944.8|6929.8|6944.8|6929.8|6944.6|6929.6|0
1736506370000|2025-01-10 10:52:50|6945|6930|6944.8|6929.8|6945|6930|6944.8|6929.8|1
1736506410000|2025-01-10 10:53:30|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|6945.4|6930.4|0
1736506420000|2025-01-10 10:53:40|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|6945.8|6930.8|1
1736506450000|2025-01-10 10:54:10|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|6946.1|6931.1|0
1736506470000|2025-01-10 10:54:30|6945.8|6930.8|6946.6|6931.6|6946.6|6931.6|6945.8|6930.8|2
1736506510000|2025-01-10 10:55:10|||||||||2
1736506570000|2025-01-10 10:56:10|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|6946.3|6931.3|2
1736506580000|2025-01-10 10:56:20|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|6945.6|6930.6|5
1736506590000|2025-01-10 10:56:30|6944.4|6929.4|6944.6|6929.6|6944.6|6929.6|6944.4|6929.4|4
1736506610000|2025-01-10 10:56:50|6944.8|6929.8|6944.4|6929.4|6944.8|6929.8|6944.4|6929.4|0
1736506630000|2025-01-10 10:57:10|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1736506680000|2025-01-10 10:58:00|6942.1|6927.1|6942.1|6927.1|6942.3|6927.3|6942.1|6927.1|1
1736506710000|2025-01-10 10:58:30|6941.5|6926.5|6941.7|6926.7|6941.7|6926.7|6941|6926|1
1736506720000|2025-01-10 10:58:40|6942|6927|6942|6927|6942|6927|6942|6927|0
1736506750000|2025-01-10 10:59:10|6942.7|6927.7|6942.5|6927.5|6942.7|6927.7|6942.5|6927.5|0
1736506760000|2025-01-10 10:59:20|6942.7|6927.7|6942.9|6927.9|6942.9|6927.9|6942.7|6927.7|0
1736506770000|2025-01-10 10:59:30|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1736506780000|2025-01-10 10:59:40|6943.7|6928.7|6943.5|6928.5|6944|6929|6943.5|6928.5|1
1736506800000|2025-01-10 11:00:00|6944|6929|6944|6929|6944|6929|6944|6929|1
1736506810000|2025-01-10 11:00:10|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|6943.7|6928.7|0
1736506830000|2025-01-10 11:00:30|6944.1|6929.1|6943.8|6928.8|6944.3|6929.3|6943.8|6928.8|1
1736506840000|2025-01-10 11:00:40|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|6944.1|6929.1|0
1736506860000|2025-01-10 11:01:00|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|6943.5|6928.5|0
1736506990000|2025-01-10 11:03:10|6943.3|6928.3|6943.5|6928.5|6943.5|6928.5|6943.3|6928.3|1
1736507020000|2025-01-10 11:03:40|6943.7|6928.7|6943.5|6928.5|6943.7|6928.7|6943.5|6928.5|0
1736507040000|2025-01-10 11:04:00|6944.4|6929.4|6945.2|6930.2|6945.2|6930.2|6944.4|6929.4|12
1736507120000|2025-01-10 11:05:20|6945|6930|6945|6930|6945|6930|6945|6930|0
1736507140000|2025-01-10 11:05:40|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|6945.5|6930.5|2
1736507150000|2025-01-10 11:05:50|6945.7|6930.7|6945.5|6930.5|6945.7|6930.7|6945.5|6930.5|1
1736507190000|2025-01-10 11:06:30|6944.4|6929.4|6941.5|6926.5|6944.4|6929.4|6941.3|6926.3|12
1736507200000|2025-01-10 11:06:40|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|6942.1|6927.1|0
1736507210000|2025-01-10 11:06:50|6941.9|6926.9|6940.1|6925.1|6941.9|6926.9|6940.1|6925.1|1
1736507220000|2025-01-10 11:07:00|6939.4|6924.4|6939.9|6924.9|6941|6926|6939.1|6924.1|3
1736507230000|2025-01-10 11:07:10|6939.3|6924.3|6938.2|6923.2|6939.3|6924.3|6938|6923|8
1736507240000|2025-01-10 11:07:20|6938.5|6923.5|6939.2|6924.2|6939.2|6924.2|6938.5|6923.5|8
1736507260000|2025-01-10 11:07:40|6940.1|6925.1|6940.3|6925.3|6940.3|6925.3|6940.1|6925.1|1
1736507280000|2025-01-10 11:08:00|6940.7|6925.7|6941|6926|6941|6926|6940.7|6925.7|3
1736507290000|2025-01-10 11:08:10|6941.2|6926.2|6940.3|6925.3|6941.2|6926.2|6940.3|6925.3|1
1736507310000|2025-01-10 11:08:30|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|6940.7|6925.7|0
1736507320000|2025-01-10 11:08:40|6941|6926|6941|6926|6941|6926|6941|6926|0
1736507340000|2025-01-10 11:09:00|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|6941.2|6926.2|0
1736507350000|2025-01-10 11:09:10|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|6941.5|6926.5|0
1736507430000|2025-01-10 11:10:30|6941.3|6926.3|6940.5|6925.5|6941.3|6926.3|6940.5|6925.5|5
1736507480000|2025-01-10 11:11:20|6940.3|6925.3|6940|6925|6940.3|6925.3|6940|6925|0
1736507490000|2025-01-10 11:11:30|6940.5|6925.5|6940|6925|6940.5|6925.5|6940|6925|3
1736507500000|2025-01-10 11:11:40|6940.5|6925.5|6939.8|6924.8|6940.5|6925.5|6939.8|6924.8|4
1736507520000|2025-01-10 11:12:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1736507530000|2025-01-10 11:12:10|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736507560000|2025-01-10 11:12:40|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1736507620000|2025-01-10 11:13:40|6940.7|6925.7|6940.7|6925.7|6940.8|6925.8|6940.7|6925.7|1
1736507640000|2025-01-10 11:14:00|6941|6926|6941|6926|6941|6926|6941|6926|0
1736507660000|2025-01-10 11:14:20|6940.8|6925.8|6940.8|6925.8|6940.8|6925.8|6940.5|6925.5|0
1736507670000|2025-01-10 11:14:30|6941|6926|6941|6926|6941|6926|6941|6926|0
1736507710000|2025-01-10 11:15:10|6940.5|6925.5|6940.5|6925.5|6941|6926|6940.5|6925.5|0
1736507740000|2025-01-10 11:15:40|6940.8|6925.8|6940.5|6925.5|6940.8|6925.8|6940.5|6925.5|1
1736507760000|2025-01-10 11:16:00|6940|6925|6940.5|6925.5|6940.5|6925.5|6940|6925|0
1736507780000|2025-01-10 11:16:20|||||||||1
1736507810000|2025-01-10 11:16:50|6940.8|6925.8|6940.5|6925.5|6940.8|6925.8|6940.5|6925.5|0
1736507830000|2025-01-10 11:17:10|6940.8|6925.8|6940.5|6925.5|6940.8|6925.8|6940.5|6925.5|0
1736507870000|2025-01-10 11:17:50|6940.8|6925.8|6941.5|6926.5|6941.5|6926.5|6940.8|6925.8|4
1736507880000|2025-01-10 11:18:00|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1736507890000|2025-01-10 11:18:10|6942|6927|6942|6927|6942|6927|6942|6927|0
1736507980000|2025-01-10 11:19:40|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|6942.5|6927.5|0
1736507990000|2025-01-10 11:19:50|6942.7|6927.7|6942.5|6927.5|6942.7|6927.7|6942.5|6927.5|0
1736508000000|2025-01-10 11:20:00|6942|6927|6939|6924|6942|6927|6939|6924|12
1736508010000|2025-01-10 11:20:10|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|6938.5|6923.5|0
1736508040000|2025-01-10 11:20:40|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|6938.8|6923.8|0
1736508240000|2025-01-10 11:24:00|6938|6923|6938|6923|6938|6923|6938|6923|1
1736508250000|2025-01-10 11:24:10|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|0
1736508270000|2025-01-10 11:24:30|6938|6923|6938|6923|6938|6923|6938|6923|0
1736508310000|2025-01-10 11:25:10|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|6938.6|6923.6|0
1736508350000|2025-01-10 11:25:50|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|6938.3|6923.3|1
1736508360000|2025-01-10 11:26:00|6938.6|6923.6|6937.8|6922.8|6938.6|6923.6|6937.8|6922.8|0
1736508380000|2025-01-10 11:26:20|||||||||1
1736508390000|2025-01-10 11:26:30|6939|6924|6939|6924|6939|6924|6939|6924|1
1736508400000|2025-01-10 11:26:40|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|6939.3|6924.3|0
1736508420000|2025-01-10 11:27:00|6939.5|6924.5|6937.6|6922.6|6939.8|6924.8|6937.6|6922.6|7
1736508430000|2025-01-10 11:27:10|6937|6922|6937|6922|6937|6922|6937|6922|0
1736508440000|2025-01-10 11:27:20|6938|6923|6937.3|6922.3|6938|6923|6937.3|6922.3|7
1736508450000|2025-01-10 11:27:30|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|6936.7|6921.7|0
1736508480000|2025-01-10 11:28:00|6936.4|6921.4|6936.9|6921.9|6936.9|6921.9|6936.4|6921.4|1
1736508490000|2025-01-10 11:28:10|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|6937.1|6922.1|0
1736508510000|2025-01-10 11:28:30|6938|6923|6938|6923|6938|6923|6938|6923|0
1736508650000|2025-01-10 11:30:50|6938.5|6923.5|6940.8|6925.8|6941|6926|6938.5|6923.5|23
1736508660000|2025-01-10 11:31:00|6940.7|6925.7|6941|6926|6941.5|6926.5|6940.7|6925.7|1
1736508700000|2025-01-10 11:31:40|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|6941.3|6926.3|0
1736508720000|2025-01-10 11:32:00|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|6940.5|6925.5|0
1736508730000|2025-01-10 11:32:10|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|6940.2|6925.2|0
1736508740000|2025-01-10 11:32:20|||||||||3
1736508780000|2025-01-10 11:33:00|6941.1|6926.1|6942|6927|6942.4|6927.4|6941.1|6926.1|1
1736508790000|2025-01-10 11:33:10|6940.2|6925.2|6940|6925|6940.2|6925.2|6938.6|6923.6|16
1736508840000|2025-01-10 11:34:00|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|6940.3|6925.3|0
1736508850000|2025-01-10 11:34:10|6939.8|6924.8|6938.3|6923.3|6939.8|6924.8|6938.3|6923.3|5
1736508870000|2025-01-10 11:34:30|6938|6923|6938|6923|6938|6923|6938|6923|0
1736508880000|2025-01-10 11:34:40|6937.8|6922.8|6938.3|6923.3|6938.3|6923.3|6937.8|6922.8|1
1736508890000|2025-01-10 11:34:50|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|6938.1|6923.1|0
1736508910000|2025-01-10 11:35:10|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|0
1736508920000|2025-01-10 11:35:20|6938.1|6923.1|6938.3|6923.3|6938.3|6923.3|6938.1|6923.1|31
1736508950000|2025-01-10 11:35:50|6938|6923|6938|6923|6938.2|6923.2|6938|6923|3
1736508960000|2025-01-10 11:36:00|6938.2|6923.2|6938|6923|6938.2|6923.2|6938|6923|0
1736508970000|2025-01-10 11:36:10|6938.2|6923.2|6938.2|6923.2|6938.2|6923.2|6938|6923|0
1736508980000|2025-01-10 11:36:20|6937.9|6922.9|6937.5|6922.5|6937.9|6922.9|6937.5|6922.5|2
1736508990000|2025-01-10 11:36:30|||||||||1
1736509020000|2025-01-10 11:37:00|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|6937.8|6922.8|1
1736509030000|2025-01-10 11:37:10|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|6937.5|6922.5|0
1736509040000|2025-01-10 11:37:20|6937.1|6922.1|6933.3|6918.3|6937.1|6922.1|6933.3|6918.3|11
1736509110000|2025-01-10 11:38:30|6933.1|6918.1|6934.8|6919.8|6934.8|6919.8|6933.1|6918.1|1
1736509120000|2025-01-10 11:38:40|6935.2|6920.2|6935.2|6920.2|6935.2|6920.2|6935|6920|1
1736509140000|2025-01-10 11:39:00|6936|6921|6936|6921|6936.5|6921.5|6935.8|6920.8|3
1736509150000|2025-01-10 11:39:10|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1736509170000|2025-01-10 11:39:30|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1736509180000|2025-01-10 11:39:40|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1736509210000|2025-01-10 11:40:10|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|6936.8|6921.8|0
1736509230000|2025-01-10 11:40:30|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|6936.5|6921.5|0
1736509270000|2025-01-10 11:41:10|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|6936.2|6921.2|0
1736509350000|2025-01-10 11:42:30|6939.2|6924.2|6938.2|6923.2|6939.5|6924.5|6938.2|6923.2|6
1736509370000|2025-01-10 11:42:50|6937.4|6922.4|6936.2|6921.2|6937.4|6922.4|6936.2|6921.2|6
1736509380000|2025-01-10 11:43:00|6936.9|6921.9|6938|6923|6938.2|6923.2|6936.9|6921.9|1
1736509400000|2025-01-10 11:43:20|6937.2|6922.2|6936.2|6921.2|6937.2|6922.2|6936.2|6921.2|2
1736509410000|2025-01-10 11:43:30|6935.9|6920.9|6935.2|6920.2|6935.9|6920.9|6935.2|6920.2|1
1736509420000|2025-01-10 11:43:40|||||||||1
1736509440000|2025-01-10 11:44:00|6935|6920|6934|6919|6935|6920|6934|6919|1
1736509470000|2025-01-10 11:44:30|||||||||1
1736509520000|2025-01-10 11:45:20|6933.8|6918.8|6933|6918|6933.8|6918.8|6932|6917|3
1736509530000|2025-01-10 11:45:30|6932.8|6917.8|6932.7|6917.7|6932.8|6917.8|6932|6917|0
1736509540000|2025-01-10 11:45:40|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|6932.3|6917.3|0
1736509550000|2025-01-10 11:45:50|6932.6|6917.6|6932.8|6917.8|6932.8|6917.8|6932.6|6917.6|2
1736509560000|2025-01-10 11:46:00|6933.1|6918.1|6932.6|6917.6|6933.8|6918.8|6931.9|6916.9|2
1736509580000|2025-01-10 11:46:20|6932.8|6917.8|6932.6|6917.6|6932.8|6917.8|6932.6|6917.6|0
1736509620000|2025-01-10 11:47:00|6933.2|6918.2|6933.6|6918.6|6933.8|6918.8|6933.2|6918.2|2
1736509670000|2025-01-10 11:47:50|6933.4|6918.4|6933.1|6918.1|6933.4|6918.4|6933.1|6918.1|0
1736509680000|2025-01-10 11:48:00|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|6932.6|6917.6|0
1736509700000|2025-01-10 11:48:20|6931.9|6916.9|6932.1|6917.1|6932.1|6917.1|6931.9|6916.9|0
1736509710000|2025-01-10 11:48:30|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|6931.9|6916.9|0
1736509750000|2025-01-10 11:49:10|6930.6|6915.6|6930.4|6915.4|6930.8|6915.8|6930.4|6915.4|2
1736509780000|2025-01-10 11:49:40|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|6930.6|6915.6|0
1736509800000|2025-01-10 11:50:00|||||||||1
1736509820000|2025-01-10 11:50:20|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|6930.1|6915.1|0
1736509830000|2025-01-10 11:50:30|||||||||1
1736509850000|2025-01-10 11:50:50|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|6931.4|6916.4|4
1736509860000|2025-01-10 11:51:00|6930.8|6915.8|6931.6|6916.6|6931.6|6916.6|6930.8|6915.8|0
1736509900000|2025-01-10 11:51:40|6931.8|6916.8|6932.1|6917.1|6932.1|6917.1|6931.8|6916.8|0
1736509920000|2025-01-10 11:52:00|6930.3|6915.3|6929.4|6914.4|6930.3|6915.3|6929.4|6914.4|1
1736509930000|2025-01-10 11:52:10|6928.8|6913.8|6928.6|6913.6|6928.8|6913.8|6928.6|6913.6|2
1736510070000|2025-01-10 11:54:30|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|6928.1|6913.1|0
1736510080000|2025-01-10 11:54:40|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|6927.8|6912.8|0
1736510150000|2025-01-10 11:55:50|6924.9|6909.9|6920.3|6905.3|6924.9|6909.9|6920.3|6905.3|15
1736510200000|2025-01-10 11:56:40|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1736510210000|2025-01-10 11:56:50|6920.1|6905.1|6919.9|6904.9|6920.1|6905.1|6919.9|6904.9|3
1736510230000|2025-01-10 11:57:10|6919.6|6904.6|6919.4|6904.4|6919.6|6904.6|6919.4|6904.4|2
1736510240000|2025-01-10 11:57:20|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|6919.6|6904.6|0
1736510250000|2025-01-10 11:57:30|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|6919.4|6904.4|0
1736510260000|2025-01-10 11:57:40|||||||||2
1736510280000|2025-01-10 11:58:00|6919.6|6904.6|6919.4|6904.4|6919.6|6904.6|6919.4|6904.4|0
1736510300000|2025-01-10 11:58:20|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|6920.8|6905.8|1
1736510310000|2025-01-10 11:58:30|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|0
1736510340000|2025-01-10 11:59:00|6920|6905|6917.6|6902.6|6920|6905|6917.6|6902.6|6
1736510400000|2025-01-10 12:00:00|6918.2|6903.2|6918.8|6903.8|6918.8|6903.8|6918.2|6903.2|1
1736510410000|2025-01-10 12:00:10|6920.7|6905.7|6921.6|6906.6|6921.6|6906.6|6920.7|6905.7|0
1736510430000|2025-01-10 12:00:30|6920.7|6905.7|6920.9|6905.9|6920.9|6905.9|6920.7|6905.7|1
1736510440000|2025-01-10 12:00:40|6920.7|6905.7|6918.9|6903.9|6920.7|6905.7|6918.9|6903.9|1
1736510450000|2025-01-10 12:00:50|6919.1|6904.1|6919.6|6904.6|6919.6|6904.6|6919.1|6904.1|0
1736510460000|2025-01-10 12:01:00|6921.1|6906.1|6920.6|6905.6|6921.1|6906.1|6920.6|6905.6|1
1736510470000|2025-01-10 12:01:10|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|2
1736510480000|2025-01-10 12:01:20|6920.4|6905.4|6920.6|6905.6|6920.6|6905.6|6920.4|6905.4|2
1736510530000|2025-01-10 12:02:10|6920.4|6905.4|6919.8|6904.8|6920.4|6905.4|6919.8|6904.8|0
1736510540000|2025-01-10 12:02:20|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|6920.6|6905.6|1
1736510550000|2025-01-10 12:02:30|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|6920.3|6905.3|0
1736510590000|2025-01-10 12:03:10|6917.6|6902.6|6918.6|6903.6|6918.6|6903.6|6917.6|6902.6|8
1736510600000|2025-01-10 12:03:20|6918.8|6903.8|6919.3|6904.3|6919.8|6904.8|6918.8|6903.8|2
1736510610000|2025-01-10 12:03:30|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1736510620000|2025-01-10 12:03:40|6920.1|6905.1|6920.3|6905.3|6920.3|6905.3|6920.1|6905.1|1
1736510630000|2025-01-10 12:03:50|||||||||1
1736510720000|2025-01-10 12:05:20|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|6919.8|6904.8|0
1736510750000|2025-01-10 12:05:50|6918.6|6903.6|6916.5|6901.5|6918.6|6903.6|6916.5|6901.5|19
1736510760000|2025-01-10 12:06:00|6916.2|6901.2|6916.9|6901.9|6917.4|6902.4|6916.2|6901.2|5
1736510770000|2025-01-10 12:06:10|6916.6|6901.6|6916.4|6901.4|6916.6|6901.6|6916.4|6901.4|2
1736510780000|2025-01-10 12:06:20|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|2
1736510790000|2025-01-10 12:06:30|6916.4|6901.4|6917.1|6902.1|6917.1|6902.1|6916.4|6901.4|2
1736510800000|2025-01-10 12:06:40|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|6917.6|6902.6|0
1736510810000|2025-01-10 12:06:50|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|6916.8|6901.8|0
1736510820000|2025-01-10 12:07:00|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|6916.4|6901.4|1
1736510830000|2025-01-10 12:07:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1736510850000|2025-01-10 12:07:30|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1736510950000|2025-01-10 12:09:10|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|6915.3|6900.3|0
1736511050000|2025-01-10 12:10:50|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|4
1736511060000|2025-01-10 12:11:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1736511110000|2025-01-10 12:11:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736511120000|2025-01-10 12:12:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|1
1736511130000|2025-01-10 12:12:10|6915.8|6900.8|6915.8|6900.8|6916|6901|6915.6|6900.6|3
1736511160000|2025-01-10 12:12:40|6916.1|6901.1|6916.3|6901.3|6916.3|6901.3|6916.1|6901.1|1
1736511170000|2025-01-10 12:12:50|6916.8|6901.8|6917.5|6902.5|6917.5|6902.5|6916.8|6901.8|0
1736511180000|2025-01-10 12:13:00|6918.6|6903.6|6918.3|6903.3|6918.6|6903.6|6917.8|6902.8|1
1736511190000|2025-01-10 12:13:10|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|6918.1|6903.1|0
1736511300000|2025-01-10 12:15:00|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|6917.8|6902.8|0
1736511310000|2025-01-10 12:15:10|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|6918.4|6903.4|0
1736511320000|2025-01-10 12:15:20|6917.8|6902.8|6917.6|6902.6|6917.8|6902.8|6917.6|6902.6|1
1736511330000|2025-01-10 12:15:30|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|6917.4|6902.4|0
1736511400000|2025-01-10 12:16:40|6916.4|6901.4|6916.2|6901.2|6916.4|6901.4|6915.9|6900.9|7
1736511420000|2025-01-10 12:17:00|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|6915.9|6900.9|0
1736511440000|2025-01-10 12:17:20|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|6915.4|6900.4|0
1736511470000|2025-01-10 12:17:50|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|3
1736511480000|2025-01-10 12:18:00|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|6913.7|6898.7|0
1736511510000|2025-01-10 12:18:30|6914|6899|6914.4|6899.4|6914.4|6899.4|6914|6899|3
1736511530000|2025-01-10 12:18:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1736511720000|2025-01-10 12:22:00|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|6913.4|6898.4|14
1736511740000|2025-01-10 12:22:20|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|16
1736511760000|2025-01-10 12:22:40|6911.4|6896.4|6911.2|6896.2|6912.5|6897.5|6910.5|6895.5|12
1736511790000|2025-01-10 12:23:10|6910.5|6895.5|6913.2|6898.2|6913.2|6898.2|6910.5|6895.5|5
1736511800000|2025-01-10 12:23:20|6913.4|6898.4|6913.2|6898.2|6913.4|6898.4|6913.2|6898.2|1
1736511900000|2025-01-10 12:25:00|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|6912.7|6897.7|0
1736511910000|2025-01-10 12:25:10|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|0
1736511930000|2025-01-10 12:25:30|6912.2|6897.2|6911.4|6896.4|6912.2|6897.2|6911.4|6896.4|2
1736511940000|2025-01-10 12:25:40|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|6911.7|6896.7|0
1736511960000|2025-01-10 12:26:00|6912.3|6897.3|6912.2|6897.2|6913|6898|6912.2|6897.2|6
1736511990000|2025-01-10 12:26:30|6911.9|6896.9|6910.7|6895.7|6911.9|6896.9|6910.7|6895.7|2
1736512000000|2025-01-10 12:26:40|||||||||1
1736512030000|2025-01-10 12:27:10|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|19
1736512040000|2025-01-10 12:27:20|||||||||1
1736512060000|2025-01-10 12:27:40|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|0
1736512070000|2025-01-10 12:27:50|6907.2|6892.2|6907.5|6892.5|6907.5|6892.5|6907.2|6892.2|5
1736512090000|2025-01-10 12:28:10|6907.7|6892.7|6908.2|6893.2|6908.2|6893.2|6907.4|6892.4|10
1736512100000|2025-01-10 12:28:20|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1736512110000|2025-01-10 12:28:30|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|6908.4|6893.4|1
1736512120000|2025-01-10 12:28:40|6908.9|6893.9|6908.4|6893.4|6908.9|6893.9|6908.4|6893.4|0
1736512130000|2025-01-10 12:28:50|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1736512150000|2025-01-10 12:29:10|6908.8|6893.8|6909.6|6894.6|6909.6|6894.6|6908.8|6893.8|4
1736512170000|2025-01-10 12:29:30|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|6909.9|6894.9|0
1736512230000|2025-01-10 12:30:30|6911.1|6896.1|6912.6|6897.6|6912.6|6897.6|6911.1|6896.1|6
1736512240000|2025-01-10 12:30:40|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|6912.9|6897.9|1
1736512250000|2025-01-10 12:30:50|6913.1|6898.1|6912.9|6897.9|6913.1|6898.1|6912.9|6897.9|1
1736512300000|2025-01-10 12:31:40|6912.7|6897.7|6912.7|6897.7|6912.9|6897.9|6912.4|6897.4|0
1736512310000|2025-01-10 12:31:50|6912.4|6897.4|6908.9|6893.9|6912.4|6897.4|6908.9|6893.9|8
1736512320000|2025-01-10 12:32:00|6908.6|6893.6|6908.9|6893.9|6908.9|6893.9|6908.6|6893.6|1
1736512360000|2025-01-10 12:32:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|0
1736512460000|2025-01-10 12:34:20|6909.1|6894.1|6909.4|6894.4|6909.4|6894.4|6909.1|6894.1|1
1736512470000|2025-01-10 12:34:30|6910.1|6895.1|6910.4|6895.4|6911.1|6896.1|6910.1|6895.1|2
1736512480000|2025-01-10 12:34:40|6909.8|6894.8|6909.4|6894.4|6909.8|6894.8|6909.4|6894.4|4
1736512490000|2025-01-10 12:34:50|6908.8|6893.8|6908.4|6893.4|6908.8|6893.8|6908.4|6893.4|7
1736512500000|2025-01-10 12:35:00|||||||||1
1736512510000|2025-01-10 12:35:10|||||||||1
1736512530000|2025-01-10 12:35:30|6910.4|6895.4|6911.4|6896.4|6911.4|6896.4|6909.9|6894.9|2
1736512660000|2025-01-10 12:37:40|||||||||1
1736512670000|2025-01-10 12:37:50|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|6911.2|6896.2|1
1736512690000|2025-01-10 12:38:10|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|6911.4|6896.4|0
1736512700000|2025-01-10 12:38:20|6912|6897|6912|6897|6912.4|6897.4|6912|6897|4
1736512710000|2025-01-10 12:38:30|6911.2|6896.2|6912.2|6897.2|6912.2|6897.2|6911.2|6896.2|0
1736512720000|2025-01-10 12:38:40|6912.4|6897.4|6912.4|6897.4|6912.4|6897.4|6912.2|6897.2|1
1736512730000|2025-01-10 12:38:50|6912.7|6897.7|6913.7|6898.7|6913.7|6898.7|6912.7|6897.7|1
1736512740000|2025-01-10 12:39:00|6915.8|6900.8|6917|6902|6917.2|6902.2|6915.8|6900.8|2
1736512750000|2025-01-10 12:39:10|6917.4|6902.4|6916.2|6901.2|6917.4|6902.4|6916.2|6901.2|0
1736512760000|2025-01-10 12:39:20|6916.7|6901.7|6917|6902|6917.4|6902.4|6916.7|6901.7|0
1736512770000|2025-01-10 12:39:30|6917.2|6902.2|6919.2|6904.2|6919.2|6904.2|6917.2|6902.2|1
1736512780000|2025-01-10 12:39:40|6919|6904|6918.2|6903.2|6919|6904|6918.2|6903.2|0
1736512790000|2025-01-10 12:39:50|6917.4|6902.4|6917.2|6902.2|6917.4|6902.4|6917.2|6902.2|1
1736512800000|2025-01-10 12:40:00|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|6916.9|6901.9|1
1736512810000|2025-01-10 12:40:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1736512820000|2025-01-10 12:40:20|6916.4|6901.4|6916.2|6901.2|6916.4|6901.4|6916.2|6901.2|1
1736512850000|2025-01-10 12:40:50|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|6915.7|6900.7|0
1736512870000|2025-01-10 12:41:10|6914.7|6899.7|6915|6900|6915|6900|6914.7|6899.7|1
1736512880000|2025-01-10 12:41:20|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6
1736512890000|2025-01-10 12:41:30|6915.2|6900.2|6914.2|6899.2|6915.2|6900.2|6914.2|6899.2|1
1736512900000|2025-01-10 12:41:40|6914.7|6899.7|6914.2|6899.2|6914.7|6899.7|6914.2|6899.2|1
1736512940000|2025-01-10 12:42:20|||||||||1
1736512950000|2025-01-10 12:42:30|6914|6899|6914|6899|6914.2|6899.2|6914|6899|1
1736512970000|2025-01-10 12:42:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|0
1736513010000|2025-01-10 12:43:30|6913.5|6898.5|6914|6899|6914|6899|6913.5|6898.5|0
1736513030000|2025-01-10 12:43:50|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|0
1736513050000|2025-01-10 12:44:10|6913|6898|6913|6898|6913|6898|6913|6898|1
1736513080000|2025-01-10 12:44:40|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|6913.5|6898.5|5
1736513140000|2025-01-10 12:45:40|6913.7|6898.7|6913.5|6898.5|6913.7|6898.7|6913.5|6898.5|29
1736513150000|2025-01-10 12:45:50|6914.2|6899.2|6914.2|6899.2|6914.2|6899.2|6914|6899|0
1736513170000|2025-01-10 12:46:10|6915|6900|6915|6900|6915|6900|6915|6900|0
1736513180000|2025-01-10 12:46:20|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1736513190000|2025-01-10 12:46:30|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1736513340000|2025-01-10 12:49:00|6915|6900|6915|6900|6915|6900|6915|6900|0
1736513360000|2025-01-10 12:49:20|||||||||1
1736513400000|2025-01-10 12:50:00|6916|6901|6916|6901|6916|6901|6916|6901|1
1736513410000|2025-01-10 12:50:10|6917|6902|6918.2|6903.2|6918.2|6903.2|6917|6902|2
1736513430000|2025-01-10 12:50:30|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|6918.5|6903.5|0
1736513460000|2025-01-10 12:51:00|6920.5|6905.5|6921.9|6906.9|6921.9|6906.9|6920.5|6905.5|4
1736513470000|2025-01-10 12:51:10|6921.7|6906.7|6919.7|6904.7|6921.7|6906.7|6919.7|6904.7|13
1736513480000|2025-01-10 12:51:20|6919.5|6904.5|6920.7|6905.7|6920.9|6905.9|6919.5|6904.5|4
1736513490000|2025-01-10 12:51:30|6920.1|6905.1|6919.9|6904.9|6920.2|6905.2|6919.7|6904.7|8
1736513500000|2025-01-10 12:51:40|6920|6905|6919.5|6904.5|6920|6905|6919.5|6904.5|1
1736513510000|2025-01-10 12:51:50|||||||||1
1736513520000|2025-01-10 12:52:00|6919.7|6904.7|6918.5|6903.5|6919.8|6904.8|6918.5|6903.5|0
1736513620000|2025-01-10 12:53:40|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|0
1736513640000|2025-01-10 12:54:00|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1736513650000|2025-01-10 12:54:10|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1736513660000|2025-01-10 12:54:20|6915.7|6900.7|6915.5|6900.5|6915.7|6900.7|6915.5|6900.5|1
1736513670000|2025-01-10 12:54:30|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|0
1736513680000|2025-01-10 12:54:40|||||||||1
1736513700000|2025-01-10 12:55:00|6915|6900|6915.2|6900.2|6915.2|6900.2|6915|6900|0
1736513710000|2025-01-10 12:55:10|6915|6900|6915.2|6900.2|6915.5|6900.5|6915|6900|0
1736513740000|2025-01-10 12:55:40|6916.4|6901.4|6916.5|6901.5|6916.5|6901.5|6916|6901|4
1736513750000|2025-01-10 12:55:50|6916.4|6901.4|6916.5|6901.5|6916.7|6901.7|6916.4|6901.4|3
1736513760000|2025-01-10 12:56:00|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|6915.8|6900.8|5
1736513770000|2025-01-10 12:56:10|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|6915.5|6900.5|0
1736513800000|2025-01-10 12:56:40|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|6915.2|6900.2|2
1736513840000|2025-01-10 12:57:20|6915.4|6900.4|6915.7|6900.7|6915.7|6900.7|6915.4|6900.4|0
1736513860000|2025-01-10 12:57:40|6917.4|6902.4|6918.7|6903.7|6918.7|6903.7|6917.4|6902.4|7
1736513870000|2025-01-10 12:57:50|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|6919.2|6904.2|1
1736513880000|2025-01-10 12:58:00|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|6920.2|6905.2|0
1736513930000|2025-01-10 12:58:50|6920.4|6905.4|6921.2|6906.2|6921.2|6906.2|6920.4|6905.4|0
1736513940000|2025-01-10 12:59:00|6920.2|6905.2|6919.7|6904.7|6920.2|6905.2|6919.2|6904.2|10
1736513950000|2025-01-10 12:59:10|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|6918.7|6903.7|0
1736513970000|2025-01-10 12:59:30|6918.9|6903.9|6918.9|6903.9|6918.9|6903.9|6918.7|6903.7|0
1736513980000|2025-01-10 12:59:40|6919.5|6904.5|6918.7|6903.7|6919.7|6904.7|6918.7|6903.7|1
1736514000000|2025-01-10 13:00:00|6918.5|6903.5|6916.5|6901.5|6918.5|6903.5|6916.5|6901.5|8
1736514010000|2025-01-10 13:00:10|6915.1|6900.1|6913.7|6898.7|6915.1|6900.1|6913.7|6898.7|14
1736514020000|2025-01-10 13:00:20|6912.7|6897.7|6911|6896|6912.7|6897.7|6911|6896|15
1736514030000|2025-01-10 13:00:30|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1736514040000|2025-01-10 13:00:40|6910.5|6895.5|6912.7|6897.7|6912.7|6897.7|6910.5|6895.5|5
1736514050000|2025-01-10 13:00:50|6913.9|6898.9|6911.2|6896.2|6913.9|6898.9|6911.2|6896.2|1
1736514060000|2025-01-10 13:01:00|6911|6896|6909.5|6894.5|6911|6896|6909.5|6894.5|10
1736514070000|2025-01-10 13:01:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1736514080000|2025-01-10 13:01:20|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|6909.5|6894.5|3
1736514090000|2025-01-10 13:01:30|6910|6895|6911.5|6896.5|6911.5|6896.5|6910|6895|13
1736514100000|2025-01-10 13:01:40|6911|6896|6910.2|6895.2|6911|6896|6910.2|6895.2|0
1736514120000|2025-01-10 13:02:00|6910|6895|6909.5|6894.5|6910|6895|6909.5|6894.5|0
1736514130000|2025-01-10 13:02:10|||||||||12
1736514180000|2025-01-10 13:03:00|||||||||2
1736514200000|2025-01-10 13:03:20|||||||||1
1736514220000|2025-01-10 13:03:40|6909.7|6894.7|6909.5|6894.5|6910|6895|6909.5|6894.5|2
1736514240000|2025-01-10 13:04:00|6909.3|6894.3|6910.7|6895.7|6911.2|6896.2|6908.2|6893.2|36
1736514250000|2025-01-10 13:04:10|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1736514260000|2025-01-10 13:04:20|6911.2|6896.2|6910.2|6895.2|6911.2|6896.2|6910.2|6895.2|1
1736514360000|2025-01-10 13:06:00|6909.7|6894.7|6910.2|6895.2|6910.7|6895.7|6909.7|6894.7|8
1736514370000|2025-01-10 13:06:10|6910.7|6895.7|6911.4|6896.4|6911.5|6896.5|6910.2|6895.2|4
1736514380000|2025-01-10 13:06:20|6911.2|6896.2|6910.2|6895.2|6911.2|6896.2|6910.2|6895.2|3
1736514400000|2025-01-10 13:06:40|6909.7|6894.7|6907.9|6892.9|6909.7|6894.7|6907.7|6892.7|4
1736514410000|2025-01-10 13:06:50|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|1
1736514440000|2025-01-10 13:07:20|6907.7|6892.7|6907.9|6892.9|6907.9|6892.9|6907.7|6892.7|7
1736514450000|2025-01-10 13:07:30|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|6908.2|6893.2|0
1736514470000|2025-01-10 13:07:50|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|6908.7|6893.7|4
1736514480000|2025-01-10 13:08:00|6909.6|6894.6|6910.7|6895.7|6910.7|6895.7|6909.6|6894.6|2
1736514490000|2025-01-10 13:08:10|6909.7|6894.7|6909.2|6894.2|6909.7|6894.7|6909.2|6894.2|5
1736514500000|2025-01-10 13:08:20|6908.7|6893.7|6909|6894|6910.5|6895.5|6908.7|6893.7|3
1736514510000|2025-01-10 13:08:30|6908.7|6893.7|6910.7|6895.7|6910.7|6895.7|6908.7|6893.7|4
1736514520000|2025-01-10 13:08:40|6912.2|6897.2|6911.7|6896.7|6912.7|6897.7|6911.7|6896.7|3
1736514530000|2025-01-10 13:08:50|6912.2|6897.2|6911.7|6896.7|6912.2|6897.2|6911.7|6896.7|4
1736514540000|2025-01-10 13:09:00|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6
1736514550000|2025-01-10 13:09:10|6910.6|6895.6|6912.2|6897.2|6912.2|6897.2|6910.6|6895.6|4
1736514570000|2025-01-10 13:09:30|6911.8|6896.8|6911.2|6896.2|6911.8|6896.8|6911.2|6896.2|0
1736514580000|2025-01-10 13:09:40|||||||||2
1736514590000|2025-01-10 13:09:50|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|1
1736514610000|2025-01-10 13:10:10|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1736514640000|2025-01-10 13:10:40|6910|6895|6909.7|6894.7|6910.2|6895.2|6909.7|6894.7|1
1736514650000|2025-01-10 13:10:50|||||||||6
1736514670000|2025-01-10 13:11:10|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|9
1736514680000|2025-01-10 13:11:20|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|5
1736514690000|2025-01-10 13:11:30|6911.2|6896.2|6911.9|6896.9|6911.9|6896.9|6911.2|6896.2|7
1736514700000|2025-01-10 13:11:40|6910.4|6895.4|6910.2|6895.2|6910.4|6895.4|6910.2|6895.2|2
1736514710000|2025-01-10 13:11:50|||||||||1
1736514720000|2025-01-10 13:12:00|6909.4|6894.4|6909.9|6894.9|6909.9|6894.9|6909.4|6894.4|0
1736514750000|2025-01-10 13:12:30|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|6910.2|6895.2|0
1736514780000|2025-01-10 13:13:00|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|1
1736514790000|2025-01-10 13:13:10|6909.2|6894.2|6907.1|6892.1|6909.2|6894.2|6906.8|6891.8|8
1736514810000|2025-01-10 13:13:30|6906.8|6891.8|6906.6|6891.6|6906.8|6891.8|6906.6|6891.6|8
1736514820000|2025-01-10 13:13:40|||||||||7
1736514830000|2025-01-10 13:13:50|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|3
1736514840000|2025-01-10 13:14:00|||||||||1
1736514850000|2025-01-10 13:14:10|6906.1|6891.1|6905.1|6890.1|6906.3|6891.3|6905.1|6890.1|6
1736514860000|2025-01-10 13:14:20|6907.1|6892.1|6906.1|6891.1|6907.1|6892.1|6906.1|6891.1|18
1736514870000|2025-01-10 13:14:30|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1736514880000|2025-01-10 13:14:40|6906|6891|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|1
1736514900000|2025-01-10 13:15:00|6906.1|6891.1|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|10
1736514960000|2025-01-10 13:16:00|6906.1|6891.1|6905.8|6890.8|6906.6|6891.6|6905.8|6890.8|9
1736514970000|2025-01-10 13:16:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|22
1736514980000|2025-01-10 13:16:20|||||||||1
1736514990000|2025-01-10 13:16:30|||||||||17
1736515010000|2025-01-10 13:16:50|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1736515030000|2025-01-10 13:17:10|6905.8|6890.8|6905.1|6890.1|6905.8|6890.8|6905.1|6890.1|13
1736515060000|2025-01-10 13:17:40|6906.1|6891.1|6906.3|6891.3|6906.3|6891.3|6906.1|6891.1|2
1736515070000|2025-01-10 13:17:50|6906.1|6891.1|6905.1|6890.1|6908.8|6893.8|6905.1|6890.1|11
1736515080000|2025-01-10 13:18:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736515090000|2025-01-10 13:18:10|||||||||9
1736515100000|2025-01-10 13:18:20|6902.3|6887.3|6903.1|6888.1|6903.1|6888.1|6902.1|6887.1|58
1736515120000|2025-01-10 13:18:40|6903.3|6888.3|6903.1|6888.1|6903.3|6888.3|6903.1|6888.1|4
1736515130000|2025-01-10 13:18:50|6903.3|6888.3|6902.1|6887.1|6903.8|6888.8|6902.1|6887.1|5
1736515140000|2025-01-10 13:19:00|6901.9|6886.9|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|2
1736515150000|2025-01-10 13:19:10|6902.3|6887.3|6902.1|6887.1|6902.3|6887.3|6902.1|6887.1|1
1736515170000|2025-01-10 13:19:30|||||||||1
1736515180000|2025-01-10 13:19:40|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1736515190000|2025-01-10 13:19:50|6904.1|6889.1|6904.5|6889.5|6904.5|6889.5|6904.1|6889.1|4
1736515220000|2025-01-10 13:20:20|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|1
1736515230000|2025-01-10 13:20:30|||||||||1
1736515240000|2025-01-10 13:20:40|||||||||1
1736515250000|2025-01-10 13:20:50|6904.2|6889.2|6903.8|6888.8|6904.8|6889.8|6903.3|6888.3|4
1736515260000|2025-01-10 13:21:00|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|11
1736515270000|2025-01-10 13:21:10|6902.6|6887.6|6903.1|6888.1|6903.1|6888.1|6902.6|6887.6|1
1736515280000|2025-01-10 13:21:20|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|2
1736515300000|2025-01-10 13:21:40|||||||||1
1736515310000|2025-01-10 13:21:50|6905.3|6890.3|6905.1|6890.1|6905.3|6890.3|6905.1|6890.1|3
1736515320000|2025-01-10 13:22:00|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|1
1736515350000|2025-01-10 13:22:30|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|2
1736515380000|2025-01-10 13:23:00|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|1
1736515390000|2025-01-10 13:23:10|6905.1|6890.1|6903.8|6888.8|6905.1|6890.1|6903.8|6888.8|2
1736515400000|2025-01-10 13:23:20|6904.1|6889.1|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|7
1736515410000|2025-01-10 13:23:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|3
1736515420000|2025-01-10 13:23:40|6904|6889|6904.1|6889.1|6904.3|6889.3|6904|6889|1
1736515450000|2025-01-10 13:24:10|6904.6|6889.6|6903.8|6888.8|6904.6|6889.6|6903.8|6888.8|1
1736515490000|2025-01-10 13:24:50|6904.1|6889.1|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|2
1736515510000|2025-01-10 13:25:10|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|1
1736515520000|2025-01-10 13:25:20|||||||||4
1736515540000|2025-01-10 13:25:40|6903.9|6888.9|6903.3|6888.3|6903.9|6888.9|6903.3|6888.3|1
1736515550000|2025-01-10 13:25:50|6901.8|6886.8|6902.5|6887.5|6902.5|6887.5|6901.3|6886.3|17
1736515560000|2025-01-10 13:26:00|6902.3|6887.3|6902.1|6887.1|6902.3|6887.3|6902.1|6887.1|1
1736515570000|2025-01-10 13:26:10|6902.8|6887.8|6903.1|6888.1|6903.1|6888.1|6902.8|6887.8|6
1736515590000|2025-01-10 13:26:30|6902.8|6887.8|6902.1|6887.1|6902.8|6887.8|6902.1|6887.1|1
1736515600000|2025-01-10 13:26:40|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|5
1736515610000|2025-01-10 13:26:50|6901.9|6886.9|6902.6|6887.6|6902.6|6887.6|6901.3|6886.3|8
1736515620000|2025-01-10 13:27:00|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6901.3|6886.3|4
1736515630000|2025-01-10 13:27:10|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|2
1736515640000|2025-01-10 13:27:20|6902.3|6887.3|6901.8|6886.8|6902.3|6887.3|6901.3|6886.3|9
1736515650000|2025-01-10 13:27:30|6901.6|6886.6|6901.3|6886.3|6901.8|6886.8|6901.3|6886.3|0
1736515660000|2025-01-10 13:27:40|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1736515670000|2025-01-10 13:27:50|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|13
1736515680000|2025-01-10 13:28:00|||||||||5
1736515690000|2025-01-10 13:28:10|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|9
1736515710000|2025-01-10 13:28:30|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|2
1736515720000|2025-01-10 13:28:40|||||||||6
1736515730000|2025-01-10 13:28:50|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|1
1736515740000|2025-01-10 13:29:00|6902.9|6887.9|6903.1|6888.1|6903.3|6888.3|6902.9|6887.9|2
1736515750000|2025-01-10 13:29:10|6902.6|6887.6|6902.4|6887.4|6903.6|6888.6|6902.4|6887.4|4
1736515760000|2025-01-10 13:29:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.3|6886.3|5
1736515780000|2025-01-10 13:29:40|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6901.8|6886.8|5
1736515790000|2025-01-10 13:29:50|6903|6888|6904|6889|6904|6889|6903|6888|27
1736515800000|2025-01-10 13:30:00|6904.3|6889.3|6905|6890|6907.3|6892.3|6904.3|6889.3|206
1736515810000|2025-01-10 13:30:10|6904.3|6889.3|6904.8|6889.8|6904.8|6889.8|6903.3|6888.3|21
1736515820000|2025-01-10 13:30:20|6906.3|6891.3|6907.3|6892.3|6907.3|6892.3|6906.3|6891.3|8
1736515830000|2025-01-10 13:30:30|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|6903.8|6888.8|1
1736515840000|2025-01-10 13:30:40|6904.1|6889.1|6904.4|6889.4|6904.4|6889.4|6903.1|6888.1|9
1736515850000|2025-01-10 13:30:50|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|2
1736515860000|2025-01-10 13:31:00|6904.9|6889.9|6904.8|6889.8|6905.6|6890.6|6904.6|6889.6|6
1736515870000|2025-01-10 13:31:10|6904|6889|6904|6889|6904|6889|6904|6889|7
1736515880000|2025-01-10 13:31:20|6903.8|6888.8|6903.8|6888.8|6904.3|6889.3|6903.3|6888.3|19
1736515890000|2025-01-10 13:31:30|||||||||1
1736515900000|2025-01-10 13:31:40|6904.1|6889.1|6905.1|6890.1|6905.1|6890.1|6904.1|6889.1|8
1736515910000|2025-01-10 13:31:50|6904.3|6889.3|6903.8|6888.8|6904.3|6889.3|6903.8|6888.8|2
1736515920000|2025-01-10 13:32:00|6903.3|6888.3|6901.3|6886.3|6903.3|6888.3|6901.3|6886.3|21
1736515930000|2025-01-10 13:32:10|||||||||17
1736515940000|2025-01-10 13:32:20|6901.6|6886.6|6902.3|6887.3|6903.8|6888.8|6901.3|6886.3|44
1736515950000|2025-01-10 13:32:30|6902.1|6887.1|6901.8|6886.8|6902.1|6887.1|6901.8|6886.8|1
1736515960000|2025-01-10 13:32:40|6903.3|6888.3|6901.8|6886.8|6903.3|6888.3|6901.8|6886.8|7
1736515980000|2025-01-10 13:33:00|6901.6|6886.6|6899.3|6884.3|6901.6|6886.6|6898.8|6883.8|14
1736515990000|2025-01-10 13:33:10|6898.8|6883.8|6898.3|6883.3|6898.8|6883.8|6898.3|6883.3|5
1736516000000|2025-01-10 13:33:20|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|3
1736516010000|2025-01-10 13:33:30|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1736516040000|2025-01-10 13:34:00|6899.1|6884.1|6895.8|6880.8|6899.1|6884.1|6894.6|6879.6|23
1736516050000|2025-01-10 13:34:10|6896.1|6881.1|6896.8|6881.8|6896.8|6881.8|6896.1|6881.1|2
1736516060000|2025-01-10 13:34:20|||||||||2
1736516070000|2025-01-10 13:34:30|6894.6|6879.6|6893.9|6878.9|6894.6|6879.6|6893.9|6878.9|7
1736516080000|2025-01-10 13:34:40|6893.3|6878.3|6894.1|6879.1|6894.1|6879.1|6893.3|6878.3|9
1736516100000|2025-01-10 13:35:00|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|2
1736516110000|2025-01-10 13:35:10|6894.1|6879.1|6893.8|6878.8|6894.3|6879.3|6893.8|6878.8|2
1736516120000|2025-01-10 13:35:20|||||||||1
1736516130000|2025-01-10 13:35:30|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1736516140000|2025-01-10 13:35:40|6894.1|6879.1|6893.8|6878.8|6894.3|6879.3|6893.8|6878.8|1
1736516150000|2025-01-10 13:35:50|6894.3|6879.3|6893.8|6878.8|6895.3|6880.3|6893.8|6878.8|9
1736516170000|2025-01-10 13:36:10|6894.1|6879.1|6894.8|6879.8|6894.8|6879.8|6894.1|6879.1|4
1736516180000|2025-01-10 13:36:20|6895.1|6880.1|6894.6|6879.6|6895.1|6880.1|6894.6|6879.6|2
1736516190000|2025-01-10 13:36:30|6894.3|6879.3|6894.6|6879.6|6894.8|6879.8|6894.3|6879.3|1
1736516200000|2025-01-10 13:36:40|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|1
1736516210000|2025-01-10 13:36:50|6895.4|6880.4|6895.8|6880.8|6896.3|6881.3|6895.4|6880.4|6
1736516220000|2025-01-10 13:37:00|6896.1|6881.1|6896.8|6881.8|6898.6|6883.6|6896.1|6881.1|16
1736516240000|2025-01-10 13:37:20|||||||||1
1736516250000|2025-01-10 13:37:30|||||||||1
1736516260000|2025-01-10 13:37:40|6897.1|6882.1|6898.8|6883.8|6898.8|6883.8|6897.1|6882.1|5
1736516270000|2025-01-10 13:37:50|6899.3|6884.3|6898.6|6883.6|6900.4|6885.4|6898.6|6883.6|3
1736516280000|2025-01-10 13:38:00|6898.8|6883.8|6898.6|6883.6|6898.8|6883.8|6898.6|6883.6|0
1736516300000|2025-01-10 13:38:20|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.6|6882.6|0
1736516310000|2025-01-10 13:38:30|6898.4|6883.4|6898.9|6883.9|6898.9|6883.9|6898.4|6883.4|3
1736516320000|2025-01-10 13:38:40|6899.1|6884.1|6899.9|6884.9|6899.9|6884.9|6899.1|6884.1|0
1736516340000|2025-01-10 13:39:00|||||||||2
1736516370000|2025-01-10 13:39:30|6899.6|6884.6|6899.4|6884.4|6899.6|6884.6|6899.4|6884.4|3
1736516390000|2025-01-10 13:39:50|6897.9|6882.9|6897.1|6882.1|6897.9|6882.9|6897.1|6882.1|5
1736516400000|2025-01-10 13:40:00|6896.9|6881.9|6896.9|6881.9|6898.1|6883.1|6896.9|6881.9|3
1736516410000|2025-01-10 13:40:10|6897.4|6882.4|6898.9|6883.9|6898.9|6883.9|6897.4|6882.4|2
1736516420000|2025-01-10 13:40:20|6898.6|6883.6|6897.1|6882.1|6898.6|6883.6|6896.9|6881.9|14
1736516430000|2025-01-10 13:40:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1736516440000|2025-01-10 13:40:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1736516460000|2025-01-10 13:41:00|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1736516470000|2025-01-10 13:41:10|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1736516490000|2025-01-10 13:41:30|6896.4|6881.4|6897.1|6882.1|6897.1|6882.1|6896.1|6881.1|4
1736516500000|2025-01-10 13:41:40|6897.6|6882.6|6898.1|6883.1|6898.1|6883.1|6897.6|6882.6|0
1736516510000|2025-01-10 13:41:50|6898.4|6883.4|6897.4|6882.4|6898.4|6883.4|6897.4|6882.4|2
1736516520000|2025-01-10 13:42:00|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|3
1736516530000|2025-01-10 13:42:10|6897.7|6882.7|6898.1|6883.1|6898.1|6883.1|6897.7|6882.7|3
1736516540000|2025-01-10 13:42:20|6898.4|6883.4|6898.1|6883.1|6898.4|6883.4|6898.1|6883.1|3
1736516570000|2025-01-10 13:42:50|6898.7|6883.7|6898.9|6883.9|6899.9|6884.9|6898.7|6883.7|1
1736516580000|2025-01-10 13:43:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1736516630000|2025-01-10 13:43:50|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|8
1736516640000|2025-01-10 13:44:00|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1736516650000|2025-01-10 13:44:10|6898.9|6883.9|6897.4|6882.4|6898.9|6883.9|6897.4|6882.4|6
1736516660000|2025-01-10 13:44:20|||||||||1
1736516680000|2025-01-10 13:44:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6
1736516690000|2025-01-10 13:44:50|6897.7|6882.7|6896.7|6881.7|6897.7|6882.7|6896.7|6881.7|6
1736516700000|2025-01-10 13:45:00|6897.2|6882.2|6898.4|6883.4|6898.4|6883.4|6897.2|6882.2|4
1736516710000|2025-01-10 13:45:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1736516720000|2025-01-10 13:45:20|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1736516730000|2025-01-10 13:45:30|6899.2|6884.2|6899.2|6884.2|6899.4|6884.4|6899.2|6884.2|0
1736516740000|2025-01-10 13:45:40|6899.4|6884.4|6899.2|6884.2|6899.4|6884.4|6899.2|6884.2|0
1736516750000|2025-01-10 13:45:50|6898.9|6883.9|6899.2|6884.2|6899.2|6884.2|6898.9|6883.9|1
1736516760000|2025-01-10 13:46:00|6898.9|6883.9|6900.9|6885.9|6901.2|6886.2|6898.9|6883.9|1
1736516770000|2025-01-10 13:46:10|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|1
1736516820000|2025-01-10 13:47:00|6900.9|6885.9|6900.1|6885.1|6900.9|6885.9|6899.8|6884.8|11
1736516830000|2025-01-10 13:47:10|6900.4|6885.4|6899.7|6884.7|6900.4|6885.4|6899.7|6884.7|3
1736516840000|2025-01-10 13:47:20|6899.2|6884.2|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|13
1736516850000|2025-01-10 13:47:30|6899.4|6884.4|6899.2|6884.2|6899.4|6884.4|6899.2|6884.2|4
1736516860000|2025-01-10 13:47:40|6898.7|6883.7|6899.2|6884.2|6899.2|6884.2|6898.7|6883.7|3
1736516870000|2025-01-10 13:47:50|6899.4|6884.4|6899.9|6884.9|6899.9|6884.9|6899.4|6884.4|1
1736516890000|2025-01-10 13:48:10|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1736516910000|2025-01-10 13:48:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1736516930000|2025-01-10 13:48:50|6900.4|6885.4|6899.4|6884.4|6900.7|6885.7|6899.2|6884.2|4
1736516940000|2025-01-10 13:49:00|6899.9|6884.9|6899.6|6884.6|6899.9|6884.9|6899.6|6884.6|4
1736516950000|2025-01-10 13:49:10|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|1
1736516960000|2025-01-10 13:49:20|6900.6|6885.6|6899.6|6884.6|6900.6|6885.6|6899.6|6884.6|0
1736516970000|2025-01-10 13:49:30|6900.1|6885.1|6900.8|6885.8|6900.8|6885.8|6900.1|6885.1|2
1736516980000|2025-01-10 13:49:40|6900.6|6885.6|6900.6|6885.6|6900.8|6885.8|6900.6|6885.6|2
1736517000000|2025-01-10 13:50:00|6900.8|6885.8|6900.6|6885.6|6900.8|6885.8|6900.6|6885.6|0
1736517020000|2025-01-10 13:50:20|||||||||2
1736517060000|2025-01-10 13:51:00|6901.5|6886.5|6899.6|6884.6|6901.5|6886.5|6899.6|6884.6|29
1736517070000|2025-01-10 13:51:10|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|2
1736517080000|2025-01-10 13:51:20|6899.6|6884.6|6900.6|6885.6|6901.1|6886.1|6899.6|6884.6|3
1736517090000|2025-01-10 13:51:30|6900.3|6885.3|6903.3|6888.3|6903.5|6888.5|6900.3|6885.3|22
1736517100000|2025-01-10 13:51:40|6903.6|6888.6|6902.6|6887.6|6903.6|6888.6|6902.6|6887.6|0
1736517110000|2025-01-10 13:51:50|6902.3|6887.3|6901.8|6886.8|6902.8|6887.8|6901.8|6886.8|2
1736517120000|2025-01-10 13:52:00|6901.5|6886.5|6900.6|6885.6|6901.5|6886.5|6900.6|6885.6|4
1736517130000|2025-01-10 13:52:10|||||||||1
1736517150000|2025-01-10 13:52:30|6900.8|6885.8|6902.3|6887.3|6902.3|6887.3|6900.8|6885.8|3
1736517160000|2025-01-10 13:52:40|6902|6887|6904.7|6889.7|6905|6890|6902|6887|15
1736517170000|2025-01-10 13:52:50|6904.9|6889.9|6908.7|6893.7|6908.9|6893.9|6904.9|6889.9|15
1736517180000|2025-01-10 13:53:00|6910.2|6895.2|6909.7|6894.7|6910.2|6895.2|6909.7|6894.7|2
1736517190000|2025-01-10 13:53:10|6910.2|6895.2|6911.5|6896.5|6911.5|6896.5|6910.2|6895.2|1
1736517200000|2025-01-10 13:53:20|6911.7|6896.7|6913.7|6898.7|6913.7|6898.7|6911.5|6896.5|9
1736517210000|2025-01-10 13:53:30|6912.8|6897.8|6912.7|6897.7|6913.5|6898.5|6911.7|6896.7|15
1736517220000|2025-01-10 13:53:40|6912.5|6897.5|6911.7|6896.7|6912.5|6897.5|6911.7|6896.7|3
1736517260000|2025-01-10 13:54:20|6911.5|6896.5|6912.3|6897.3|6912.3|6897.3|6911.5|6896.5|2
1736517280000|2025-01-10 13:54:40|6912|6897|6912|6897|6912|6897|6912|6897|0
1736517290000|2025-01-10 13:54:50|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|2
1736517300000|2025-01-10 13:55:00|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1736517310000|2025-01-10 13:55:10|6910.2|6895.2|6909.8|6894.8|6910.2|6895.2|6909.8|6894.8|1
1736517320000|2025-01-10 13:55:20|6908.8|6893.8|6908.6|6893.6|6908.8|6893.8|6908.6|6893.6|2
1736517330000|2025-01-10 13:55:30|6908.3|6893.3|6909.1|6894.1|6909.3|6894.3|6907.3|6892.3|1
1736517340000|2025-01-10 13:55:40|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1736517350000|2025-01-10 13:55:50|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1736517360000|2025-01-10 13:56:00|6907.8|6892.8|6909.5|6894.5|6909.5|6894.5|6907.8|6892.8|1
1736517370000|2025-01-10 13:56:10|6909.3|6894.3|6908.8|6893.8|6909.3|6894.3|6908.8|6893.8|1
1736517380000|2025-01-10 13:56:20|6909.7|6894.7|6910.3|6895.3|6910.3|6895.3|6909.7|6894.7|1
1736517420000|2025-01-10 13:57:00|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1736517440000|2025-01-10 13:57:20|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|2
1736517450000|2025-01-10 13:57:30|6909.2|6894.2|6909.8|6894.8|6909.8|6894.8|6909.2|6894.2|2
1736517490000|2025-01-10 13:58:10|6910.3|6895.3|6908.3|6893.3|6910.3|6895.3|6908.3|6893.3|3
1736517510000|2025-01-10 13:58:30|6908|6893|6908.3|6893.3|6908.3|6893.3|6908|6893|1
1736517530000|2025-01-10 13:58:50|6910.6|6895.6|6909.1|6894.1|6910.6|6895.6|6909.1|6894.1|3
1736517540000|2025-01-10 13:59:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1736517560000|2025-01-10 13:59:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1736517580000|2025-01-10 13:59:40|6910.3|6895.3|6911.3|6896.3|6911.3|6896.3|6910.3|6895.3|2
1736517600000|2025-01-10 14:00:00|6911.1|6896.1|6910.8|6895.8|6911.1|6896.1|6910.8|6895.8|0
1736517610000|2025-01-10 14:00:10|6911.3|6896.3|6912.8|6897.8|6912.8|6897.8|6911.3|6896.3|0
1736517620000|2025-01-10 14:00:20|6911.3|6896.3|6911.8|6896.8|6911.8|6896.8|6911.3|6896.3|1
1736517630000|2025-01-10 14:00:30|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|6911.3|6896.3|0
1736517640000|2025-01-10 14:00:40|6913.3|6898.3|6912.8|6897.8|6914.1|6899.1|6912.8|6897.8|8
1736517650000|2025-01-10 14:00:50|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|1
1736517660000|2025-01-10 14:01:00|6911.5|6896.5|6908.3|6893.3|6911.5|6896.5|6908.3|6893.3|10
1736517670000|2025-01-10 14:01:10|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.1|6892.1|1
1736517680000|2025-01-10 14:01:20|||||||||1
1736517690000|2025-01-10 14:01:30|6906.6|6891.6|6906.3|6891.3|6906.6|6891.6|6905.5|6890.5|4
1736517720000|2025-01-10 14:02:00|6906.1|6891.1|6906.1|6891.1|6906.3|6891.3|6906.1|6891.1|6
1736517730000|2025-01-10 14:02:10|6906.4|6891.4|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|3
1736517760000|2025-01-10 14:02:40|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736517810000|2025-01-10 14:03:30|6907.7|6892.7|6907.1|6892.1|6908.1|6893.1|6907.1|6892.1|5
1736517820000|2025-01-10 14:03:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|1
1736517870000|2025-01-10 14:04:30|6906.9|6891.9|6908.3|6893.3|6908.3|6893.3|6906.9|6891.9|1
1736517890000|2025-01-10 14:04:50|6908.1|6893.1|6907.3|6892.3|6908.1|6893.1|6907.3|6892.3|2
1736517900000|2025-01-10 14:05:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|0
1736517910000|2025-01-10 14:05:10|6907.4|6892.4|6907.6|6892.6|6907.6|6892.6|6907.1|6892.1|2
1736517930000|2025-01-10 14:05:30|6907.3|6892.3|6909.6|6894.6|6909.6|6894.6|6907.3|6892.3|8
1736517940000|2025-01-10 14:05:40|6910.1|6895.1|6910.3|6895.3|6911.6|6896.6|6909.9|6894.9|1
1736517950000|2025-01-10 14:05:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|1
1736517960000|2025-01-10 14:06:00|6908.3|6893.3|6908.1|6893.1|6908.3|6893.3|6908.1|6893.1|1
1736517990000|2025-01-10 14:06:30|||||||||1
1736518010000|2025-01-10 14:06:50|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|10
1736518020000|2025-01-10 14:07:00|6905.4|6890.4|6905.4|6890.4|6905.6|6890.6|6905.4|6890.4|0
1736518030000|2025-01-10 14:07:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1736518040000|2025-01-10 14:07:20|6905.5|6890.5|6905.9|6890.9|6905.9|6890.9|6905.5|6890.5|3
1736518050000|2025-01-10 14:07:30|||||||||1
1736518070000|2025-01-10 14:07:50|||||||||1
1736518090000|2025-01-10 14:08:10|||||||||1
1736518130000|2025-01-10 14:08:50|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.7|6891.7|10
1736518140000|2025-01-10 14:09:00|6906.1|6891.1|6905.9|6890.9|6906.1|6891.1|6905.9|6890.9|0
1736518170000|2025-01-10 14:09:30|6905.6|6890.6|6906.1|6891.1|6906.1|6891.1|6905.6|6890.6|4
1736518180000|2025-01-10 14:09:40|6905.9|6890.9|6905.9|6890.9|6906.1|6891.1|6905.9|6890.9|2
1736518190000|2025-01-10 14:09:50|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1736518220000|2025-01-10 14:10:20|6905.1|6890.1|6901.9|6886.9|6905.1|6890.1|6901.9|6886.9|15
1736518230000|2025-01-10 14:10:30|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|3
1736518240000|2025-01-10 14:10:40|||||||||1
1736518250000|2025-01-10 14:10:50|6899.5|6884.5|6898.9|6883.9|6899.5|6884.5|6898.9|6883.9|2
1736518260000|2025-01-10 14:11:00|||||||||1
1736518270000|2025-01-10 14:11:10|6899.1|6884.1|6898.9|6883.9|6899.1|6884.1|6898.9|6883.9|1
1736518310000|2025-01-10 14:11:50|||||||||1
1736518420000|2025-01-10 14:13:40|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1736518430000|2025-01-10 14:13:50|6899.4|6884.4|6899.2|6884.2|6900.2|6885.2|6899.2|6884.2|4
1736518440000|2025-01-10 14:14:00|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|6
1736518450000|2025-01-10 14:14:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1736518500000|2025-01-10 14:15:00|6899.6|6884.6|6903.9|6888.9|6903.9|6888.9|6899.6|6884.6|12
1736518510000|2025-01-10 14:15:10|6904.2|6889.2|6905.4|6890.4|6905.9|6890.9|6904.2|6889.2|8
1736518520000|2025-01-10 14:15:20|6903.7|6888.7|6902.7|6887.7|6903.7|6888.7|6902.2|6887.2|3
1736518530000|2025-01-10 14:15:30|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|2
1736518540000|2025-01-10 14:15:40|6902.8|6887.8|6903.2|6888.2|6903.2|6888.2|6902.8|6887.8|5
1736518550000|2025-01-10 14:15:50|6902.4|6887.4|6903.2|6888.2|6903.2|6888.2|6902.4|6887.4|2
1736518560000|2025-01-10 14:16:00|||||||||1
1736518570000|2025-01-10 14:16:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1736518580000|2025-01-10 14:16:20|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|2
1736518590000|2025-01-10 14:16:30|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.2|6887.2|9
1736518600000|2025-01-10 14:16:40|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1736518620000|2025-01-10 14:17:00|6905.7|6890.7|6903.9|6888.9|6905.7|6890.7|6903.9|6888.9|1
1736518630000|2025-01-10 14:17:10|6903.2|6888.2|6903.4|6888.4|6903.4|6888.4|6903.2|6888.2|4
1736518640000|2025-01-10 14:17:20|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|2
1736518650000|2025-01-10 14:17:30|6904.2|6889.2|6903.9|6888.9|6904.2|6889.2|6903.7|6888.7|0
1736518660000|2025-01-10 14:17:40|6904.2|6889.2|6905.9|6890.9|6905.9|6890.9|6904.2|6889.2|10
1736518670000|2025-01-10 14:17:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1736518680000|2025-01-10 14:18:00|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|0
1736518690000|2025-01-10 14:18:10|6904.2|6889.2|6904.2|6889.2|6904.9|6889.9|6904.2|6889.2|1
1736518720000|2025-01-10 14:18:40|6905.2|6890.2|6905.7|6890.7|6905.7|6890.7|6905.2|6890.2|6
1736518730000|2025-01-10 14:18:50|6905.2|6890.2|6905.4|6890.4|6905.4|6890.4|6905.2|6890.2|1
1736518740000|2025-01-10 14:19:00|6906|6891|6906.4|6891.4|6906.4|6891.4|6906|6891|1
1736518750000|2025-01-10 14:19:10|6905.7|6890.7|6906.2|6891.2|6906.2|6891.2|6905.7|6890.7|13
1736518790000|2025-01-10 14:19:50|6906.8|6891.8|6907.2|6892.2|6907.2|6892.2|6906.8|6891.8|6
1736518800000|2025-01-10 14:20:00|6908.6|6893.6|6908.2|6893.2|6908.6|6893.6|6906.7|6891.7|6
1736518810000|2025-01-10 14:20:10|6908.7|6893.7|6909.2|6894.2|6909.2|6894.2|6908.7|6893.7|1
1736518820000|2025-01-10 14:20:20|||||||||1
1736518830000|2025-01-10 14:20:30|6909.7|6894.7|6910.7|6895.7|6911.2|6896.2|6909.7|6894.7|2
1736518840000|2025-01-10 14:20:40|6910.2|6895.2|6910.2|6895.2|6910.4|6895.4|6909.7|6894.7|6
1736518850000|2025-01-10 14:20:50|6909.7|6894.7|6910.2|6895.2|6910.2|6895.2|6909.7|6894.7|1
1736518860000|2025-01-10 14:21:00|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|6909.7|6894.7|0
1736518870000|2025-01-10 14:21:10|6909.1|6894.1|6909.2|6894.2|6909.7|6894.7|6908.9|6893.9|2
1736518890000|2025-01-10 14:21:30|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|6908.9|6893.9|0
1736518900000|2025-01-10 14:21:40|6909.2|6894.2|6911.7|6896.7|6911.7|6896.7|6909.2|6894.2|6
1736518910000|2025-01-10 14:21:50|6910.7|6895.7|6911.2|6896.2|6911.2|6896.2|6910.7|6895.7|1
1736518920000|2025-01-10 14:22:00|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|0
1736518930000|2025-01-10 14:22:10|6910.1|6895.1|6909.9|6894.9|6910.1|6895.1|6909.9|6894.9|2
1736518940000|2025-01-10 14:22:20|6908.2|6893.2|6908.7|6893.7|6908.9|6893.9|6908.2|6893.2|2
1736518950000|2025-01-10 14:22:30|6908.5|6893.5|6908.3|6893.3|6908.7|6893.7|6908.3|6893.3|37
1736518970000|2025-01-10 14:22:50|6908.7|6893.7|6909.3|6894.3|6909.5|6894.5|6908.7|6893.7|7
1736518980000|2025-01-10 14:23:00|6908.5|6893.5|6906.5|6891.5|6908.5|6893.5|6906.5|6891.5|2
1736518990000|2025-01-10 14:23:10|||||||||1
1736519000000|2025-01-10 14:23:20|||||||||1
1736519010000|2025-01-10 14:23:30|||||||||2
1736519020000|2025-01-10 14:23:40|6907|6892|6904.8|6889.8|6907|6892|6904.8|6889.8|25
1736519030000|2025-01-10 14:23:50|6904.5|6889.5|6904.8|6889.8|6904.8|6889.8|6904.5|6889.5|7
1736519040000|2025-01-10 14:24:00|6904|6889|6904|6889|6904|6889|6904|6889|0
1736519050000|2025-01-10 14:24:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|1
1736519070000|2025-01-10 14:24:30|6906|6891|6905.8|6890.8|6906|6891|6905.8|6890.8|1
1736519080000|2025-01-10 14:24:40|6905|6890|6905|6890|6905|6890|6905|6890|0
1736519090000|2025-01-10 14:24:50|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|4
1736519110000|2025-01-10 14:25:10|6905.8|6890.8|6907|6892|6907|6892|6905.8|6890.8|5
1736519120000|2025-01-10 14:25:20|6907.8|6892.8|6909.1|6894.1|6909.5|6894.5|6907|6892|4
1736519130000|2025-01-10 14:25:30|6908.5|6893.5|6906.8|6891.8|6908.5|6893.5|6906.8|6891.8|6
1736519140000|2025-01-10 14:25:40|6906.5|6891.5|6907.5|6892.5|6907.5|6892.5|6906.5|6891.5|3
1736519150000|2025-01-10 14:25:50|6907.3|6892.3|6907.5|6892.5|6907.5|6892.5|6907.3|6892.3|1
1736519160000|2025-01-10 14:26:00|6906.8|6891.8|6907|6892|6907|6892|6906.8|6891.8|0
1736519170000|2025-01-10 14:26:10|6906.7|6891.7|6906.8|6891.8|6906.8|6891.8|6906.5|6891.5|1
1736519190000|2025-01-10 14:26:30|6906.5|6891.5|6904.5|6889.5|6906.5|6891.5|6904.5|6889.5|3
1736519200000|2025-01-10 14:26:40|6904|6889|6905.8|6890.8|6905.8|6890.8|6904|6889|6
1736519210000|2025-01-10 14:26:50|6905.5|6890.5|6904.2|6889.2|6905.5|6890.5|6904.2|6889.2|9
1736519220000|2025-01-10 14:27:00|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|6904.7|6889.7|3
1736519230000|2025-01-10 14:27:10|6903.4|6888.4|6904.9|6889.9|6905.1|6890.1|6903.4|6888.4|10
1736519240000|2025-01-10 14:27:20|6904.4|6889.4|6899.9|6884.9|6904.4|6889.4|6899.9|6884.9|1
1736519250000|2025-01-10 14:27:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1736519270000|2025-01-10 14:27:50|6899.9|6884.9|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|1
1736519280000|2025-01-10 14:28:00|6900.4|6885.4|6899.9|6884.9|6900.4|6885.4|6899.9|6884.9|2
1736519290000|2025-01-10 14:28:10|6900.4|6885.4|6899.7|6884.7|6900.4|6885.4|6899.7|6884.7|2
1736519320000|2025-01-10 14:28:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.2|6885.2|5
1736519330000|2025-01-10 14:28:50|6900.1|6885.1|6900.4|6885.4|6900.4|6885.4|6899.9|6884.9|1
1736519340000|2025-01-10 14:29:00|6899.9|6884.9|6900.4|6885.4|6900.4|6885.4|6899.9|6884.9|1
1736519350000|2025-01-10 14:29:10|6900.7|6885.7|6903.2|6888.2|6903.5|6888.5|6900.5|6885.5|12
1736519360000|2025-01-10 14:29:20|6902.7|6887.7|6902.7|6887.7|6903.2|6888.2|6902.7|6887.7|1
1736519370000|2025-01-10 14:29:30|6902.9|6887.9|6901.9|6886.9|6902.9|6887.9|6901.7|6886.7|1
1736519380000|2025-01-10 14:29:40|6901.2|6886.2|6900.9|6885.9|6901.2|6886.2|6900.7|6885.7|0
1736519390000|2025-01-10 14:29:50|6900.7|6885.7|6900.9|6885.9|6900.9|6885.9|6900.7|6885.7|1
1736519400000|2025-01-10 14:30:00|6901.3|6886.3|6903.6|6888.6|6904|6889|6901.3|6886.3|16
1736519410000|2025-01-10 14:30:10|6903.4|6888.4|6903.6|6888.6|6903.6|6888.6|6903.4|6888.4|2
1736519420000|2025-01-10 14:30:20|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|6902.6|6887.6|3
1736519430000|2025-01-10 14:30:30|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903|6888|1
1736519440000|2025-01-10 14:30:40|6902.9|6887.9|6902.6|6887.6|6902.9|6887.9|6902.6|6887.6|4
1736519450000|2025-01-10 14:30:50|6902.4|6887.4|6901.8|6886.8|6902.4|6887.4|6901.8|6886.8|3
1736519460000|2025-01-10 14:31:00|6901.5|6886.5|6903|6888|6903.7|6888.7|6901|6886|23
1736519470000|2025-01-10 14:31:10|6902.8|6887.8|6900.8|6885.8|6902.8|6887.8|6900|6885|35
1736519480000|2025-01-10 14:31:20|6901|6886|6901|6886|6901|6886|6901|6886|1
1736519490000|2025-01-10 14:31:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|1
1736519500000|2025-01-10 14:31:40|6901|6886|6901.8|6886.8|6901.8|6886.8|6901|6886|13
1736519510000|2025-01-10 14:31:50|6901.5|6886.5|6901|6886|6901.5|6886.5|6901|6886|2
1736519530000|2025-01-10 14:32:10|||||||||1
1736519540000|2025-01-10 14:32:20|6901.9|6886.9|6901.3|6886.3|6901.9|6886.9|6901|6886|2
1736519550000|2025-01-10 14:32:30|6901.8|6886.8|6901.2|6886.2|6903|6888|6901.2|6886.2|16
1736519560000|2025-01-10 14:32:40|6901|6886|6901|6886|6901|6886|6901|6886|2
1736519570000|2025-01-10 14:32:50|6902|6887|6901.8|6886.8|6902|6887|6901.8|6886.8|6
1736519580000|2025-01-10 14:33:00|6901|6886|6901.2|6886.2|6901.2|6886.2|6901|6886|3
1736519590000|2025-01-10 14:33:10|6901|6886|6901.2|6886.2|6901.2|6886.2|6901|6886|1
1736519600000|2025-01-10 14:33:20|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|7
1736519610000|2025-01-10 14:33:30|6901.8|6886.8|6901.8|6886.8|6902|6887|6901.8|6886.8|4
1736519620000|2025-01-10 14:33:40|6902|6887|6902.2|6887.2|6902.8|6887.8|6902|6887|3
1736519630000|2025-01-10 14:33:50|6903.2|6888.2|6902.2|6887.2|6903.2|6888.2|6902|6887|7
1736519640000|2025-01-10 14:34:00|6902|6887|6902|6887|6902|6887|6902|6887|0
1736519650000|2025-01-10 14:34:10|||||||||1
1736519670000|2025-01-10 14:34:30|6902.8|6887.8|6903.2|6888.2|6903.7|6888.7|6902.8|6887.8|19
1736519680000|2025-01-10 14:34:40|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1736519690000|2025-01-10 14:34:50|6904.1|6889.1|6903.2|6888.2|6904.1|6889.1|6902.7|6887.7|16
1736519700000|2025-01-10 14:35:00|6903.4|6888.4|6903.2|6888.2|6903.4|6888.4|6903.2|6888.2|5
1736519710000|2025-01-10 14:35:10|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|3
1736519720000|2025-01-10 14:35:20|6903.1|6888.1|6902.4|6887.4|6903.2|6888.2|6902.2|6887.2|16
1736519740000|2025-01-10 14:35:40|6903|6888|6903.4|6888.4|6903.6|6888.6|6902.7|6887.7|20
1736519750000|2025-01-10 14:35:50|6902.8|6887.8|6903.1|6888.1|6903.1|6888.1|6902.2|6887.2|7
1736519760000|2025-01-10 14:36:00|6903.4|6888.4|6904.6|6889.6|6905.9|6890.9|6903.4|6888.4|7
1736519770000|2025-01-10 14:36:10|6904.4|6889.4|6904.4|6889.4|6904.6|6889.6|6904.1|6889.1|3
1736519780000|2025-01-10 14:36:20|6904.9|6889.9|6905.6|6890.6|6905.6|6890.6|6904.9|6889.9|2
1736519790000|2025-01-10 14:36:30|6904.6|6889.6|6902.8|6887.8|6904.6|6889.6|6902.8|6887.8|39
1736519800000|2025-01-10 14:36:40|6903.4|6888.4|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|6
1736519810000|2025-01-10 14:36:50|6904.1|6889.1|6903.4|6888.4|6904.1|6889.1|6903.1|6888.1|4
1736519820000|2025-01-10 14:37:00|6902.2|6887.2|6900.2|6885.2|6902.4|6887.4|6900.2|6885.2|14
1736519830000|2025-01-10 14:37:10|6899.6|6884.6|6900.4|6885.4|6900.4|6885.4|6899.6|6884.6|2
1736519850000|2025-01-10 14:37:30|6900.1|6885.1|6900.4|6885.4|6900.4|6885.4|6900.1|6885.1|11
1736519860000|2025-01-10 14:37:40|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|8
1736519870000|2025-01-10 14:37:50|6898.6|6883.6|6898.4|6883.4|6898.6|6883.6|6898.4|6883.4|5
1736519880000|2025-01-10 14:38:00|6898.1|6883.1|6897.2|6882.2|6898.1|6883.1|6894.9|6879.9|28
1736519890000|2025-01-10 14:38:10|6896.9|6881.9|6893.6|6878.6|6896.9|6881.9|6893.6|6878.6|2
1736519910000|2025-01-10 14:38:30|6893.4|6878.4|6891.4|6876.4|6893.4|6878.4|6891.4|6876.4|11
1736519920000|2025-01-10 14:38:40|||||||||2
1736519940000|2025-01-10 14:39:00|6891.9|6876.9|6890.1|6875.1|6892.1|6877.1|6890.1|6875.1|23
1736519950000|2025-01-10 14:39:10|6889.8|6874.8|6890.8|6875.8|6890.8|6875.8|6889.8|6874.8|14
1736519960000|2025-01-10 14:39:20|6891.4|6876.4|6891.8|6876.8|6891.8|6876.8|6891.4|6876.4|2
1736519970000|2025-01-10 14:39:30|6891|6876|6890.3|6875.3|6891|6876|6890.3|6875.3|9
1736519980000|2025-01-10 14:39:40|||||||||1
1736519990000|2025-01-10 14:39:50|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|3
1736520000000|2025-01-10 14:40:00|6889.8|6874.8|6890.3|6875.3|6890.3|6875.3|6889.8|6874.8|15
1736520010000|2025-01-10 14:40:10|6890|6875|6891.5|6876.5|6891.5|6876.5|6890|6875|10
1736520020000|2025-01-10 14:40:20|6891|6876|6891.3|6876.3|6892.1|6877.1|6891|6876|7
1736520030000|2025-01-10 14:40:30|6891.1|6876.1|6890.3|6875.3|6891.1|6876.1|6890.3|6875.3|3
1736520040000|2025-01-10 14:40:40|6890.9|6875.9|6891.3|6876.3|6891.3|6876.3|6890.9|6875.9|1
1736520050000|2025-01-10 14:40:50|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1736520060000|2025-01-10 14:41:00|||||||||2
1736520070000|2025-01-10 14:41:10|6891.3|6876.3|6891.1|6876.1|6891.3|6876.3|6891.1|6876.1|1
1736520080000|2025-01-10 14:41:20|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|7
1736520090000|2025-01-10 14:41:30|6891.5|6876.5|6891.3|6876.3|6891.5|6876.5|6891.3|6876.3|3
1736520100000|2025-01-10 14:41:40|6891.6|6876.6|6891.8|6876.8|6891.8|6876.8|6891.6|6876.6|14
1736520110000|2025-01-10 14:41:50|6891.3|6876.3|6890.7|6875.7|6891.3|6876.3|6890.3|6875.3|4
1736520120000|2025-01-10 14:42:00|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1736520130000|2025-01-10 14:42:10|6891.6|6876.6|6891.9|6876.9|6891.9|6876.9|6891.6|6876.6|1
1736520140000|2025-01-10 14:42:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|3
1736520150000|2025-01-10 14:42:30|6891.4|6876.4|6891.6|6876.6|6891.6|6876.6|6891.4|6876.4|6
1736520160000|2025-01-10 14:42:40|6891.9|6876.9|6891.1|6876.1|6891.9|6876.9|6891.1|6876.1|11
1736520180000|2025-01-10 14:43:00|6891.3|6876.3|6891.3|6876.3|6891.6|6876.6|6891.3|6876.3|6
1736520190000|2025-01-10 14:43:10|6891|6876|6890.3|6875.3|6891|6876|6890.3|6875.3|12
1736520210000|2025-01-10 14:43:30|6890|6875|6890|6875|6890|6875|6890|6875|3
1736520220000|2025-01-10 14:43:40|6889.8|6874.8|6890.5|6875.5|6890.5|6875.5|6889.8|6874.8|19
1736520230000|2025-01-10 14:43:50|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|1
1736520240000|2025-01-10 14:44:00|6890.6|6875.6|6891.5|6876.5|6891.5|6876.5|6890.6|6875.6|19
1736520250000|2025-01-10 14:44:10|6891.8|6876.8|6890.3|6875.3|6891.8|6876.8|6890.3|6875.3|3
1736520260000|2025-01-10 14:44:20|6890.8|6875.8|6890.1|6875.1|6890.8|6875.8|6890.1|6875.1|2
1736520270000|2025-01-10 14:44:30|6890.4|6875.4|6890.1|6875.1|6890.4|6875.4|6889.8|6874.8|31
1736520280000|2025-01-10 14:44:40|6890.3|6875.3|6890.6|6875.6|6890.8|6875.8|6890.3|6875.3|4
1736520300000|2025-01-10 14:45:00|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|1
1736520310000|2025-01-10 14:45:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|1
1736520320000|2025-01-10 14:45:20|6889.8|6874.8|6889.4|6874.4|6890.1|6875.1|6889.4|6874.4|17
1736520330000|2025-01-10 14:45:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|1
1736520340000|2025-01-10 14:45:40|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1736520360000|2025-01-10 14:46:00|6889.5|6874.5|6889.6|6874.6|6889.8|6874.8|6889.5|6874.5|5
1736520370000|2025-01-10 14:46:10|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6889.1|6874.1|2
1736520380000|2025-01-10 14:46:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6
1736520390000|2025-01-10 14:46:30|||||||||1
1736520400000|2025-01-10 14:46:40|6885.1|6870.1|6878.4|6863.4|6885.1|6870.1|6878.4|6863.4|169
1736520410000|2025-01-10 14:46:50|6879|6864|6878.4|6863.4|6879|6864|6878.4|6863.4|15
1736520420000|2025-01-10 14:47:00|6877.7|6862.7|6876.7|6861.7|6878|6863|6876.7|6861.7|10
1736520430000|2025-01-10 14:47:10|6877|6862|6874.5|6859.5|6877|6862|6874.5|6859.5|27
1736520440000|2025-01-10 14:47:20|6874.2|6859.2|6873.5|6858.5|6874.2|6859.2|6873.5|6858.5|22
1736520450000|2025-01-10 14:47:30|||||||||2
1736520460000|2025-01-10 14:47:40|6873.2|6858.2|6871.8|6856.8|6873.2|6858.2|6871.8|6856.8|8
1736520470000|2025-01-10 14:47:50|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|1
1736520480000|2025-01-10 14:48:00|6870.3|6855.3|6869.9|6854.9|6870.5|6855.5|6869.5|6854.5|49
1736520490000|2025-01-10 14:48:10|6870.5|6855.5|6871.4|6856.4|6871.4|6856.4|6870.5|6855.5|10
1736520500000|2025-01-10 14:48:20|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|10
1736520510000|2025-01-10 14:48:30|||||||||1
1736520520000|2025-01-10 14:48:40|6872.4|6857.4|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|1
1736520530000|2025-01-10 14:48:50|6872.8|6857.8|6874.6|6859.6|6874.6|6859.6|6872.8|6857.8|7
1736520540000|2025-01-10 14:49:00|6874.3|6859.3|6874.1|6859.1|6874.3|6859.3|6873.7|6858.7|7
1736520550000|2025-01-10 14:49:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|1
1736520560000|2025-01-10 14:49:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1736520580000|2025-01-10 14:49:40|6873.9|6858.9|6875.6|6860.6|6875.6|6860.6|6873.9|6858.9|11
1736520590000|2025-01-10 14:49:50|6876|6861|6878.6|6863.6|6878.6|6863.6|6876|6861|14
1736520600000|2025-01-10 14:50:00|6878.9|6863.9|6884|6869|6884|6869|6878.9|6863.9|22
1736520610000|2025-01-10 14:50:10|6883|6868|6881.8|6866.8|6883.3|6868.3|6881.8|6866.8|7
1736520620000|2025-01-10 14:50:20|6881.5|6866.5|6881.8|6866.8|6881.8|6866.8|6881.5|6866.5|5
1736520630000|2025-01-10 14:50:30|6883|6868|6883|6868|6883|6868|6883|6868|7
1736520640000|2025-01-10 14:50:40|6882.8|6867.8|6883|6868|6883|6868|6882.5|6867.5|0
1736520650000|2025-01-10 14:50:50|6882.5|6867.5|6883|6868|6883|6868|6882.5|6867.5|2
1736520660000|2025-01-10 14:51:00|6882.7|6867.7|6883|6868|6883|6868|6882.5|6867.5|1
1736520670000|2025-01-10 14:51:10|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|1
1736520690000|2025-01-10 14:51:30|6882|6867|6882.3|6867.3|6882.3|6867.3|6882|6867|2
1736520710000|2025-01-10 14:51:50|||||||||1
1736520720000|2025-01-10 14:52:00|6882.6|6867.6|6884|6869|6884|6869|6882.6|6867.6|13
1736520730000|2025-01-10 14:52:10|6883.7|6868.7|6884.3|6869.3|6884.5|6869.5|6883.3|6868.3|31
1736520750000|2025-01-10 14:52:30|6884|6869|6882.3|6867.3|6884|6869|6882.3|6867.3|4
1736520760000|2025-01-10 14:52:40|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.6|6866.6|7
1736520770000|2025-01-10 14:52:50|6881.3|6866.3|6880.3|6865.3|6881.3|6866.3|6879.9|6864.9|7
1736520780000|2025-01-10 14:53:00|6880.1|6865.1|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|10
1736520790000|2025-01-10 14:53:10|6879.1|6864.1|6878.9|6863.9|6879.1|6864.1|6878.6|6863.6|4
1736520800000|2025-01-10 14:53:20|6878.7|6863.7|6878.1|6863.1|6878.7|6863.7|6878.1|6863.1|7
1736520810000|2025-01-10 14:53:30|6880.1|6865.1|6880.9|6865.9|6880.9|6865.9|6879.9|6864.9|5
1736520820000|2025-01-10 14:53:40|6880.6|6865.6|6880.3|6865.3|6880.6|6865.6|6880.3|6865.3|2
1736520830000|2025-01-10 14:53:50|6879.9|6864.9|6878.3|6863.3|6879.9|6864.9|6878.3|6863.3|2
1736520840000|2025-01-10 14:54:00|||||||||1
1736520850000|2025-01-10 14:54:10|||||||||1
1736520860000|2025-01-10 14:54:20|6878.6|6863.6|6878.4|6863.4|6879.1|6864.1|6878.4|6863.4|3
1736520870000|2025-01-10 14:54:30|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|1
1736520880000|2025-01-10 14:54:40|||||||||3
1736520900000|2025-01-10 14:55:00|6877.1|6862.1|6879.1|6864.1|6879.6|6864.6|6875.6|6860.6|23
1736520910000|2025-01-10 14:55:10|6878.3|6863.3|6879.6|6864.6|6879.6|6864.6|6878.3|6863.3|5
1736520930000|2025-01-10 14:55:30|6879.4|6864.4|6878.6|6863.6|6879.4|6864.4|6878.6|6863.6|0
1736520940000|2025-01-10 14:55:40|6879.2|6864.2|6879.3|6864.3|6879.6|6864.6|6879.2|6864.2|1
1736520950000|2025-01-10 14:55:50|6879.1|6864.1|6879.3|6864.3|6879.3|6864.3|6879.1|6864.1|0
1736520960000|2025-01-10 14:56:00|6879.1|6864.1|6879.3|6864.3|6879.3|6864.3|6878.3|6863.3|4
1736520970000|2025-01-10 14:56:10|6879.5|6864.5|6880.5|6865.5|6880.5|6865.5|6879.5|6864.5|4
1736520980000|2025-01-10 14:56:20|6881.1|6866.1|6883.3|6868.3|6883.8|6868.8|6881.1|6866.1|2
1736521000000|2025-01-10 14:56:40|6883.6|6868.6|6886|6871|6886|6871|6883.6|6868.6|4
1736521010000|2025-01-10 14:56:50|6886.8|6871.8|6887|6872|6887|6872|6886.8|6871.8|2
1736521020000|2025-01-10 14:57:00|6887.3|6872.3|6886|6871|6887.3|6872.3|6886|6871|4
1736521030000|2025-01-10 14:57:10|6886.3|6871.3|6884.1|6869.1|6886.3|6871.3|6884.1|6869.1|12
1736521040000|2025-01-10 14:57:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1736521050000|2025-01-10 14:57:30|6883|6868|6883|6868|6883|6868|6883|6868|2
1736521060000|2025-01-10 14:57:40|6882.7|6867.7|6882.8|6867.8|6883.3|6868.3|6882.5|6867.5|1
1736521080000|2025-01-10 14:58:00|6883.1|6868.1|6883.3|6868.3|6883.3|6868.3|6882.5|6867.5|8
1736521090000|2025-01-10 14:58:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|2
1736521110000|2025-01-10 14:58:30|6885|6870|6885|6870|6885|6870|6885|6870|9
1736521120000|2025-01-10 14:58:40|6886.8|6871.8|6887.3|6872.3|6887.3|6872.3|6886.8|6871.8|3
1736521130000|2025-01-10 14:58:50|6888.3|6873.3|6888.3|6873.3|6888.5|6873.5|6888.3|6873.3|0
1736521140000|2025-01-10 14:59:00|||||||||1
1736521150000|2025-01-10 14:59:10|6887.8|6872.8|6888.3|6873.3|6888.3|6873.3|6887.8|6872.8|1
1736521170000|2025-01-10 14:59:30|||||||||2
1736521180000|2025-01-10 14:59:40|6887.5|6872.5|6885.1|6870.1|6887.5|6872.5|6885.1|6870.1|12
1736521190000|2025-01-10 14:59:50|6884.8|6869.8|6884.6|6869.6|6884.8|6869.8|6884.3|6869.3|5
1736521200000|2025-01-10 15:00:00|6884.3|6869.3|6884|6869|6884.3|6869.3|6884|6869|14
1736521210000|2025-01-10 15:00:10|6883.8|6868.8|6883.1|6868.1|6883.8|6868.8|6883.1|6868.1|5
1736521220000|2025-01-10 15:00:20|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|5
1736521240000|2025-01-10 15:00:40|6883.5|6868.5|6881.6|6866.6|6883.8|6868.8|6881.3|6866.3|7
1736521250000|2025-01-10 15:00:50|6880.5|6865.5|6879.8|6864.8|6880.5|6865.5|6879.3|6864.3|4
1736521260000|2025-01-10 15:01:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|8
1736521270000|2025-01-10 15:01:10|6879|6864|6879.3|6864.3|6879.6|6864.6|6878.6|6863.6|16
1736521280000|2025-01-10 15:01:20|6878.8|6863.8|6879.3|6864.3|6879.3|6864.3|6878.8|6863.8|0
1736521290000|2025-01-10 15:01:30|6878.8|6863.8|6877.9|6862.9|6878.8|6863.8|6877.9|6862.9|1
1736521300000|2025-01-10 15:01:40|6877.3|6862.3|6876.6|6861.6|6877.3|6862.3|6876.6|6861.6|2
1736521320000|2025-01-10 15:02:00|6876.3|6861.3|6876.6|6861.6|6876.6|6861.6|6875.6|6860.6|15
1736521330000|2025-01-10 15:02:10|6876|6861|6876.1|6861.1|6876.1|6861.1|6875.8|6860.8|2
1736521340000|2025-01-10 15:02:20|||||||||1
1736521360000|2025-01-10 15:02:40|6875.8|6860.8|6875.3|6860.3|6876.6|6861.6|6875.3|6860.3|15
1736521370000|2025-01-10 15:02:50|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|1
1736521380000|2025-01-10 15:03:00|6875.4|6860.4|6874.6|6859.6|6875.4|6860.4|6874.6|6859.6|6
1736521390000|2025-01-10 15:03:10|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736521400000|2025-01-10 15:03:20|6875.4|6860.4|6877.1|6862.1|6877.1|6862.1|6875.4|6860.4|17
1736521410000|2025-01-10 15:03:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1736521420000|2025-01-10 15:03:40|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1736521430000|2025-01-10 15:03:50|6876.8|6861.8|6877.6|6862.6|6877.6|6862.6|6876.6|6861.6|9
1736521440000|2025-01-10 15:04:00|6877.8|6862.8|6876.2|6861.2|6878.1|6863.1|6875.6|6860.6|13
1736521450000|2025-01-10 15:04:10|6875.9|6860.9|6874.4|6859.4|6875.9|6860.9|6874.4|6859.4|12
1736521460000|2025-01-10 15:04:20|6873.8|6858.8|6871.2|6856.2|6873.8|6858.8|6871.2|6856.2|9
1736521470000|2025-01-10 15:04:30|6871.4|6856.4|6870.9|6855.9|6871.7|6856.7|6870.9|6855.9|29
1736521480000|2025-01-10 15:04:40|6871.1|6856.1|6870.1|6855.1|6871.1|6856.1|6870.1|6855.1|14
1736521490000|2025-01-10 15:04:50|6870.4|6855.4|6871.7|6856.7|6872.4|6857.4|6870.4|6855.4|49
1736521500000|2025-01-10 15:05:00|6871.9|6856.9|6870.9|6855.9|6871.9|6856.9|6870.9|6855.9|12
1736521510000|2025-01-10 15:05:10|6870.4|6855.4|6870.9|6855.9|6870.9|6855.9|6870.1|6855.1|14
1736521520000|2025-01-10 15:05:20|6870.6|6855.6|6871.2|6856.2|6871.6|6856.6|6870.4|6855.4|17
1736521530000|2025-01-10 15:05:30|6871.4|6856.4|6870.9|6855.9|6871.9|6856.9|6870.9|6855.9|2
1736521540000|2025-01-10 15:05:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|7
1736521560000|2025-01-10 15:06:00|6871.4|6856.4|6870.6|6855.6|6871.4|6856.4|6870.3|6855.3|15
1736521570000|2025-01-10 15:06:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1736521580000|2025-01-10 15:06:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.6|6855.6|14
1736521590000|2025-01-10 15:06:30|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|5
1736521600000|2025-01-10 15:06:40|6870.8|6855.8|6869.8|6854.8|6870.8|6855.8|6869.8|6854.8|10
1736521610000|2025-01-10 15:06:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|4
1736521620000|2025-01-10 15:07:00|6870.4|6855.4|6870.1|6855.1|6870.4|6855.4|6870.1|6855.1|9
1736521630000|2025-01-10 15:07:10|6870.7|6855.7|6870.4|6855.4|6871.1|6856.1|6870.4|6855.4|12
1736521640000|2025-01-10 15:07:20|||||||||3
1736521650000|2025-01-10 15:07:30|6871|6856|6871.9|6856.9|6871.9|6856.9|6871|6856|5
1736521660000|2025-01-10 15:07:40|6871.4|6856.4|6871.9|6856.9|6871.9|6856.9|6871.2|6856.2|1
1736521680000|2025-01-10 15:08:00|6871.6|6856.6|6870.4|6855.4|6871.6|6856.6|6870.3|6855.3|4
1736521690000|2025-01-10 15:08:10|||||||||1
1736521700000|2025-01-10 15:08:20|6870.7|6855.7|6870.9|6855.9|6870.9|6855.9|6870.7|6855.7|12
1736521710000|2025-01-10 15:08:30|6870.4|6855.4|6870.9|6855.9|6870.9|6855.9|6870.4|6855.4|27
1736521720000|2025-01-10 15:08:40|6871.8|6856.8|6872.6|6857.6|6872.9|6857.9|6871.8|6856.8|9
1736521730000|2025-01-10 15:08:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1736521740000|2025-01-10 15:09:00|||||||||3
1736521750000|2025-01-10 15:09:10|6872.9|6857.9|6872.4|6857.4|6873.4|6858.4|6872.4|6857.4|6
1736521760000|2025-01-10 15:09:20|6872.7|6857.7|6872.4|6857.4|6872.9|6857.9|6872.4|6857.4|2
1736521770000|2025-01-10 15:09:30|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|3
1736521780000|2025-01-10 15:09:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|4
1736521790000|2025-01-10 15:09:50|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1736521800000|2025-01-10 15:10:00|6874|6859|6874.3|6859.3|6876.3|6861.3|6874|6859|6
1736521810000|2025-01-10 15:10:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736521820000|2025-01-10 15:10:20|6875.8|6860.8|6876.6|6861.6|6876.6|6861.6|6875.8|6860.8|2
1736521830000|2025-01-10 15:10:30|6877.6|6862.6|6876.3|6861.3|6877.8|6862.8|6876.3|6861.3|8
1736521860000|2025-01-10 15:11:00|6875.9|6860.9|6875.8|6860.8|6875.9|6860.9|6874.1|6859.1|5
1736521870000|2025-01-10 15:11:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|3
1736521880000|2025-01-10 15:11:20|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|2
1736521890000|2025-01-10 15:11:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736521900000|2025-01-10 15:11:40|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|14
1736521910000|2025-01-10 15:11:50|6877.3|6862.3|6876.1|6861.1|6877.3|6862.3|6875.8|6860.8|5
1736521920000|2025-01-10 15:12:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6875.6|6860.6|1
1736521940000|2025-01-10 15:12:20|6875.3|6860.3|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|6
1736521950000|2025-01-10 15:12:30|6875.6|6860.6|6875.8|6860.8|6875.8|6860.8|6875.6|6860.6|1
1736521970000|2025-01-10 15:12:50|6875.6|6860.6|6875.3|6860.3|6875.6|6860.6|6875.3|6860.3|1
1736521980000|2025-01-10 15:13:00|6874.8|6859.8|6873.6|6858.6|6874.8|6859.8|6873.6|6858.6|11
1736522020000|2025-01-10 15:13:40|||||||||1
1736522040000|2025-01-10 15:14:00|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|3
1736522050000|2025-01-10 15:14:10|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6872.8|6857.8|3
1736522060000|2025-01-10 15:14:20|||||||||1
1736522090000|2025-01-10 15:14:50|||||||||3
1736522100000|2025-01-10 15:15:00|||||||||13
1736522110000|2025-01-10 15:15:10|6873.6|6858.6|6874.3|6859.3|6874.3|6859.3|6873.6|6858.6|5
1736522120000|2025-01-10 15:15:20|||||||||1
1736522130000|2025-01-10 15:15:30|6873.8|6858.8|6873.3|6858.3|6874.1|6859.1|6873.3|6858.3|9
1736522140000|2025-01-10 15:15:40|6873.6|6858.6|6873.6|6858.6|6873.8|6858.8|6873.6|6858.6|5
1736522150000|2025-01-10 15:15:50|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1736522160000|2025-01-10 15:16:00|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|6
1736522180000|2025-01-10 15:16:20|||||||||1
1736522190000|2025-01-10 15:16:30|6872.9|6857.9|6873.1|6858.1|6873.1|6858.1|6872.9|6857.9|2
1736522210000|2025-01-10 15:16:50|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|2
1736522220000|2025-01-10 15:17:00|6872.9|6857.9|6871.9|6856.9|6872.9|6857.9|6871.9|6856.9|12
1736522230000|2025-01-10 15:17:10|6870.9|6855.9|6871.6|6856.6|6871.9|6856.9|6870.9|6855.9|6
1736522240000|2025-01-10 15:17:20|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|1
1736522250000|2025-01-10 15:17:30|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1736522260000|2025-01-10 15:17:40|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1736522280000|2025-01-10 15:18:00|6871.8|6856.8|6870.9|6855.9|6871.8|6856.8|6870.9|6855.9|4
1736522290000|2025-01-10 15:18:10|||||||||3
1736522300000|2025-01-10 15:18:20|||||||||2
1736522310000|2025-01-10 15:18:30|6871.6|6856.6|6871.9|6856.9|6871.9|6856.9|6871.6|6856.6|10
1736522320000|2025-01-10 15:18:40|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736522330000|2025-01-10 15:18:50|6872.4|6857.4|6871.4|6856.4|6872.4|6857.4|6871.1|6856.1|6
1736522340000|2025-01-10 15:19:00|6871.6|6856.6|6871.6|6856.6|6871.9|6856.9|6871.6|6856.6|1
1736522350000|2025-01-10 15:19:10|6871.9|6856.9|6871.6|6856.6|6871.9|6856.9|6871.4|6856.4|2
1736522360000|2025-01-10 15:19:20|6870.9|6855.9|6871.6|6856.6|6871.6|6856.6|6870.9|6855.9|1
1736522370000|2025-01-10 15:19:30|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|5
1736522390000|2025-01-10 15:19:50|6871.9|6856.9|6871.4|6856.4|6871.9|6856.9|6871.4|6856.4|0
1736522400000|2025-01-10 15:20:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|3
1736522440000|2025-01-10 15:20:40|6871.9|6856.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|21
1736522450000|2025-01-10 15:20:50|6873.6|6858.6|6873.1|6858.1|6874.1|6859.1|6873.1|6858.1|20
1736522460000|2025-01-10 15:21:00|6873.5|6858.5|6874.4|6859.4|6874.9|6859.9|6873.5|6858.5|2
1736522490000|2025-01-10 15:21:30|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|1
1736522500000|2025-01-10 15:21:40|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|2
1736522510000|2025-01-10 15:21:50|6873.8|6858.8|6873.4|6858.4|6873.8|6858.8|6873.4|6858.4|2
1736522520000|2025-01-10 15:22:00|||||||||2
1736522530000|2025-01-10 15:22:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|1
1736522540000|2025-01-10 15:22:20|6874.5|6859.5|6873.7|6858.7|6874.5|6859.5|6873.7|6858.7|3
1736522550000|2025-01-10 15:22:30|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|4
1736522560000|2025-01-10 15:22:40|6874.2|6859.2|6873.4|6858.4|6874.2|6859.2|6873.4|6858.4|1
1736522570000|2025-01-10 15:22:50|6873.9|6858.9|6873.7|6858.7|6873.9|6858.9|6873.7|6858.7|0
1736522580000|2025-01-10 15:23:00|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1736522590000|2025-01-10 15:23:10|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1736522600000|2025-01-10 15:23:20|6873.9|6858.9|6875.4|6860.4|6875.4|6860.4|6873.7|6858.7|2
1736522610000|2025-01-10 15:23:30|6875.7|6860.7|6879.8|6864.8|6879.8|6864.8|6875.7|6860.7|4
1736522620000|2025-01-10 15:23:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|3
1736522630000|2025-01-10 15:23:50|6880.7|6865.7|6881.9|6866.9|6881.9|6866.9|6880.7|6865.7|2
1736522640000|2025-01-10 15:24:00|6882.4|6867.4|6882.4|6867.4|6884.1|6869.1|6882.4|6867.4|4
1736522680000|2025-01-10 15:24:40|||||||||2
1736522690000|2025-01-10 15:24:50|6882.6|6867.6|6882.7|6867.7|6882.9|6867.9|6882.6|6867.6|2
1736522700000|2025-01-10 15:25:00|6882.4|6867.4|6881.4|6866.4|6882.4|6867.4|6881.2|6866.2|6
1736522720000|2025-01-10 15:25:20|6881.7|6866.7|6881.7|6866.7|6881.9|6866.9|6881.7|6866.7|2
1736522730000|2025-01-10 15:25:30|6881.4|6866.4|6884.4|6869.4|6885.4|6870.4|6881.4|6866.4|30
1736522740000|2025-01-10 15:25:40|6884.6|6869.6|6884.4|6869.4|6886.4|6871.4|6884.4|6869.4|4
1736522750000|2025-01-10 15:25:50|6883.4|6868.4|6884.4|6869.4|6884.4|6869.4|6883.4|6868.4|0
1736522760000|2025-01-10 15:26:00|6884.1|6869.1|6884.4|6869.4|6885.4|6870.4|6883.9|6868.9|3
1736522770000|2025-01-10 15:26:10|6883.2|6868.2|6881.9|6866.9|6883.9|6868.9|6881.7|6866.7|6
1736522780000|2025-01-10 15:26:20|6881.7|6866.7|6881.2|6866.2|6881.7|6866.7|6881.2|6866.2|8
1736522790000|2025-01-10 15:26:30|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1736522800000|2025-01-10 15:26:40|||||||||1
1736522820000|2025-01-10 15:27:00|6883.2|6868.2|6884.4|6869.4|6884.4|6869.4|6882.9|6867.9|9
1736522840000|2025-01-10 15:27:20|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|3
1736522850000|2025-01-10 15:27:30|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1736522860000|2025-01-10 15:27:40|6881.9|6866.9|6882.9|6867.9|6882.9|6867.9|6881.9|6866.9|4
1736522870000|2025-01-10 15:27:50|6883|6868|6881|6866|6883|6868|6881|6866|26
1736522880000|2025-01-10 15:28:00|||||||||1
1736522910000|2025-01-10 15:28:30|6880.7|6865.7|6883.7|6868.7|6883.7|6868.7|6880.7|6865.7|2
1736522920000|2025-01-10 15:28:40|6883.4|6868.4|6882.6|6867.6|6883.4|6868.4|6882.6|6867.6|3
1736522930000|2025-01-10 15:28:50|6882.2|6867.2|6883.4|6868.4|6883.4|6868.4|6881.4|6866.4|1
1736522940000|2025-01-10 15:29:00|6883.2|6868.2|6883.4|6868.4|6883.7|6868.7|6883.2|6868.2|1
1736522950000|2025-01-10 15:29:10|6883.2|6868.2|6883.7|6868.7|6883.7|6868.7|6883.2|6868.2|7
1736522960000|2025-01-10 15:29:20|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1736522970000|2025-01-10 15:29:30|6883.7|6868.7|6883.5|6868.5|6883.7|6868.7|6883.5|6868.5|0
1736522980000|2025-01-10 15:29:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1736522990000|2025-01-10 15:29:50|6883.7|6868.7|6883|6868|6884|6869|6883|6868|2
1736523000000|2025-01-10 15:30:00|6883.2|6868.2|6881|6866|6883.2|6868.2|6881|6866|37
1736523010000|2025-01-10 15:30:10|6880.2|6865.2|6881.7|6866.7|6881.7|6866.7|6880.2|6865.2|12
1736523020000|2025-01-10 15:30:20|6882.2|6867.2|6881|6866|6882.2|6867.2|6881|6866|3
1736523030000|2025-01-10 15:30:30|6880.7|6865.7|6880.5|6865.5|6880.7|6865.7|6880.5|6865.5|1
1736523040000|2025-01-10 15:30:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|4
1736523050000|2025-01-10 15:30:50|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|3
1736523060000|2025-01-10 15:31:00|||||||||2
1736523070000|2025-01-10 15:31:10|6880.2|6865.2|6879.5|6864.5|6880.2|6865.2|6878.5|6863.5|28
1736523080000|2025-01-10 15:31:20|6880|6865|6880.7|6865.7|6880.7|6865.7|6880|6865|4
1736523090000|2025-01-10 15:31:30|6881|6866|6881|6866|6881.2|6866.2|6881|6866|7
1736523100000|2025-01-10 15:31:40|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|3
1736523110000|2025-01-10 15:31:50|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1736523120000|2025-01-10 15:32:00|6881|6866|6879.7|6864.7|6881|6866|6879.7|6864.7|6
1736523130000|2025-01-10 15:32:10|6880|6865|6881.9|6866.9|6881.9|6866.9|6879.5|6864.5|29
1736523140000|2025-01-10 15:32:20|6881.7|6866.7|6881.4|6866.4|6881.7|6866.7|6881.2|6866.2|4
1736523160000|2025-01-10 15:32:40|6879.7|6864.7|6878.7|6863.7|6879.7|6864.7|6878.7|6863.7|2
1736523170000|2025-01-10 15:32:50|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|3
1736523180000|2025-01-10 15:33:00|6877.1|6862.1|6877|6862|6877.1|6862.1|6876.7|6861.7|14
1736523190000|2025-01-10 15:33:10|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1736523200000|2025-01-10 15:33:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|2
1736523210000|2025-01-10 15:33:30|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|1
1736523220000|2025-01-10 15:33:40|6877.2|6862.2|6879.5|6864.5|6880.5|6865.5|6877.2|6862.2|10
1736523240000|2025-01-10 15:34:00|6880.3|6865.3|6879.7|6864.7|6880.5|6865.5|6879.7|6864.7|10
1736523250000|2025-01-10 15:34:10|6880|6865|6881.5|6866.5|6881.7|6866.7|6880|6865|11
1736523270000|2025-01-10 15:34:30|6881.2|6866.2|6881.6|6866.6|6881.6|6866.6|6881.2|6866.2|9
1736523280000|2025-01-10 15:34:40|6882.5|6867.5|6880|6865|6882.5|6867.5|6879.5|6864.5|8
1736523290000|2025-01-10 15:34:50|6880.3|6865.3|6880.5|6865.5|6880.5|6865.5|6880.3|6865.3|1
1736523300000|2025-01-10 15:35:00|||||||||4
1736523310000|2025-01-10 15:35:10|6881.5|6866.5|6881|6866|6881.5|6866.5|6881|6866|1
1736523320000|2025-01-10 15:35:20|6880.7|6865.7|6880.3|6865.3|6880.7|6865.7|6880.3|6865.3|5
1736523330000|2025-01-10 15:35:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1736523340000|2025-01-10 15:35:40|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1736523350000|2025-01-10 15:35:50|||||||||6
1736523360000|2025-01-10 15:36:00|||||||||2
1736523380000|2025-01-10 15:36:20|6880.5|6865.5|6881.7|6866.7|6881.7|6866.7|6880.5|6865.5|6
1736523390000|2025-01-10 15:36:30|6882|6867|6881.5|6866.5|6882|6867|6881.3|6866.3|25
1736523400000|2025-01-10 15:36:40|6881.8|6866.8|6882|6867|6882|6867|6881.8|6866.8|1
1736523410000|2025-01-10 15:36:50|||||||||1
1736523420000|2025-01-10 15:37:00|6881.8|6866.8|6883.7|6868.7|6883.7|6868.7|6881|6866|15
1736523430000|2025-01-10 15:37:10|6883.9|6868.9|6882.9|6867.9|6883.9|6868.9|6882.9|6867.9|1
1736523440000|2025-01-10 15:37:20|||||||||2
1736523450000|2025-01-10 15:37:30|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|2
1736523480000|2025-01-10 15:38:00|6881.4|6866.4|6882.7|6867.7|6882.7|6867.7|6881.4|6866.4|8
1736523510000|2025-01-10 15:38:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1736523520000|2025-01-10 15:38:40|6882.7|6867.7|6881.7|6866.7|6882.7|6867.7|6881.4|6866.4|4
1736523530000|2025-01-10 15:38:50|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|26
1736523540000|2025-01-10 15:39:00|6881.1|6866.1|6880.9|6865.9|6881.1|6866.1|6880.9|6865.9|8
1736523550000|2025-01-10 15:39:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|1
1736523570000|2025-01-10 15:39:30|6881.4|6866.4|6881.7|6866.7|6881.7|6866.7|6881.4|6866.4|2
1736523580000|2025-01-10 15:39:40|||||||||1
1736523600000|2025-01-10 15:40:00|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|4
1736523620000|2025-01-10 15:40:20|||||||||1
1736523630000|2025-01-10 15:40:30|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|10
1736523640000|2025-01-10 15:40:40|||||||||5
1736523650000|2025-01-10 15:40:50|6881.7|6866.7|6881.9|6866.9|6881.9|6866.9|6881.7|6866.7|10
1736523660000|2025-01-10 15:41:00|||||||||1
1736523690000|2025-01-10 15:41:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|2
1736523700000|2025-01-10 15:41:40|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1736523710000|2025-01-10 15:41:50|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1736523720000|2025-01-10 15:42:00|6880.7|6865.7|6882.9|6867.9|6882.9|6867.9|6880.7|6865.7|10
1736523730000|2025-01-10 15:42:10|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6882.7|6867.7|10
1736523740000|2025-01-10 15:42:20|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|0
1736523760000|2025-01-10 15:42:40|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|3
1736523780000|2025-01-10 15:43:00|6881.7|6866.7|6882.9|6867.9|6882.9|6867.9|6881.4|6866.4|2
1736523810000|2025-01-10 15:43:30|6882.6|6867.6|6882.1|6867.1|6882.6|6867.6|6881.9|6866.9|1
1736523820000|2025-01-10 15:43:40|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1736523830000|2025-01-10 15:43:50|||||||||1
1736523840000|2025-01-10 15:44:00|6882.4|6867.4|6881.9|6866.9|6882.4|6867.4|6881.9|6866.9|7
1736523850000|2025-01-10 15:44:10|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|1
1736523870000|2025-01-10 15:44:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1736523880000|2025-01-10 15:44:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1736523890000|2025-01-10 15:44:50|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1736523900000|2025-01-10 15:45:00|6881.2|6866.2|6881.9|6866.9|6881.9|6866.9|6881.2|6866.2|7
1736523910000|2025-01-10 15:45:10|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|5
1736523950000|2025-01-10 15:45:50|6881.2|6866.2|6880.4|6865.4|6881.2|6866.2|6880.4|6865.4|1
1736523960000|2025-01-10 15:46:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.4|6865.4|2
1736523970000|2025-01-10 15:46:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1736523990000|2025-01-10 15:46:30|6880.4|6865.4|6879.9|6864.9|6880.4|6865.4|6879.9|6864.9|8
1736524020000|2025-01-10 15:47:00|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1736524030000|2025-01-10 15:47:10|6879.4|6864.4|6879.9|6864.9|6879.9|6864.9|6879.3|6864.3|1
1736524070000|2025-01-10 15:47:50|||||||||2
1736524080000|2025-01-10 15:48:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|2
1736524090000|2025-01-10 15:48:10|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6
1736524100000|2025-01-10 15:48:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|18
1736524110000|2025-01-10 15:48:30|6881.6|6866.6|6882.8|6867.8|6883.1|6868.1|6881.6|6866.6|3
1736524130000|2025-01-10 15:48:50|6883.1|6868.1|6883.8|6868.8|6883.8|6868.8|6883.1|6868.1|2
1736524140000|2025-01-10 15:49:00|6883.9|6868.9|6883.3|6868.3|6883.9|6868.9|6883.3|6868.3|3
1736524150000|2025-01-10 15:49:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|3
1736524170000|2025-01-10 15:49:30|6883.3|6868.3|6883.6|6868.6|6883.6|6868.6|6883.3|6868.3|2
1736524180000|2025-01-10 15:49:40|6883.9|6868.9|6883.2|6868.2|6883.9|6868.9|6883.2|6868.2|5
1736524200000|2025-01-10 15:50:00|6882.6|6867.6|6882.6|6867.6|6883.4|6868.4|6882.6|6867.6|9
1736524210000|2025-01-10 15:50:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.6|6867.6|4
1736524220000|2025-01-10 15:50:20|||||||||1
1736524230000|2025-01-10 15:50:30|6882.3|6867.3|6882.3|6867.3|6882.5|6867.5|6882.3|6867.3|2
1736524240000|2025-01-10 15:50:40|||||||||1
1736524250000|2025-01-10 15:50:50|||||||||7
1736524260000|2025-01-10 15:51:00|6882.5|6867.5|6881.8|6866.8|6882.5|6867.5|6881.8|6866.8|16
1736524270000|2025-01-10 15:51:10|6882.1|6867.1|6882.3|6867.3|6882.3|6867.3|6882.1|6867.1|0
1736524310000|2025-01-10 15:51:50|6882.1|6867.1|6884.2|6869.2|6884.7|6869.7|6882.1|6867.1|55
1736524320000|2025-01-10 15:52:00|||||||||2
1736524330000|2025-01-10 15:52:10|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6
1736524340000|2025-01-10 15:52:20|6884|6869|6887.9|6872.9|6887.9|6872.9|6883.5|6868.5|45
1736524350000|2025-01-10 15:52:30|6887|6872|6886.9|6871.9|6887|6872|6886.9|6871.9|4
1736524370000|2025-01-10 15:52:50|6887.2|6872.2|6887.9|6872.9|6887.9|6872.9|6887.2|6872.2|3
1736524380000|2025-01-10 15:53:00|6887.7|6872.7|6887|6872|6887.7|6872.7|6886.5|6871.5|5
1736524390000|2025-01-10 15:53:10|6886.7|6871.7|6887.2|6872.2|6887.2|6872.2|6886.4|6871.4|1
1736524440000|2025-01-10 15:54:00|6887.5|6872.5|6887.5|6872.5|6887.7|6872.7|6887.2|6872.2|2
1736524450000|2025-01-10 15:54:10|6890.1|6875.1|6889.9|6874.9|6890.1|6875.1|6889.9|6874.9|1
1736524460000|2025-01-10 15:54:20|6890.8|6875.8|6891.2|6876.2|6891.2|6876.2|6890.8|6875.8|1
1736524480000|2025-01-10 15:54:40|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1736524490000|2025-01-10 15:54:50|6890.4|6875.4|6890.6|6875.6|6890.6|6875.6|6890.4|6875.4|1
1736524500000|2025-01-10 15:55:00|6890|6875|6888.9|6873.9|6890|6875|6888.9|6873.9|6
1736524510000|2025-01-10 15:55:10|6888.4|6873.4|6888.3|6873.3|6888.4|6873.4|6888.1|6873.1|1
1736524530000|2025-01-10 15:55:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1736524560000|2025-01-10 15:56:00|6887.6|6872.6|6887.9|6872.9|6887.9|6872.9|6887.6|6872.6|12
1736524590000|2025-01-10 15:56:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|3
1736524600000|2025-01-10 15:56:40|6889.4|6874.4|6890.2|6875.2|6890.2|6875.2|6889.4|6874.4|1
1736524610000|2025-01-10 15:56:50|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|7
1736524620000|2025-01-10 15:57:00|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1736524630000|2025-01-10 15:57:10|6891.6|6876.6|6891.4|6876.4|6891.6|6876.6|6891.4|6876.4|0
1736524640000|2025-01-10 15:57:20|6890.6|6875.6|6890.4|6875.4|6890.6|6875.6|6890.4|6875.4|4
1736524650000|2025-01-10 15:57:30|6891|6876|6892.6|6877.6|6892.6|6877.6|6891|6876|2
1736524660000|2025-01-10 15:57:40|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|1
1736524680000|2025-01-10 15:58:00|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6891.9|6876.9|3
1736524690000|2025-01-10 15:58:10|6892.7|6877.7|6893.9|6878.9|6893.9|6878.9|6892.7|6877.7|6
1736524720000|2025-01-10 15:58:40|6894.7|6879.7|6896.6|6881.6|6896.9|6881.9|6894.7|6879.7|7
1736524730000|2025-01-10 15:58:50|6897.1|6882.1|6897.6|6882.6|6897.6|6882.6|6895.4|6880.4|6
1736524740000|2025-01-10 15:59:00|6897.4|6882.4|6897.6|6882.6|6897.6|6882.6|6897.4|6882.4|4
1736524750000|2025-01-10 15:59:10|6897.4|6882.4|6899.1|6884.1|6899.3|6884.3|6897.4|6882.4|4
1736524760000|2025-01-10 15:59:20|6898.6|6883.6|6898.1|6883.1|6898.6|6883.6|6898.1|6883.1|4
1736524770000|2025-01-10 15:59:30|6897.7|6882.7|6897.3|6882.3|6897.7|6882.7|6897.3|6882.3|11
1736524780000|2025-01-10 15:59:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1736524790000|2025-01-10 15:59:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|3
1736524800000|2025-01-10 16:00:00|6900.4|6885.4|6899.1|6884.1|6900.4|6885.4|6898.6|6883.6|20
1736524810000|2025-01-10 16:00:10|6899.3|6884.3|6899.6|6884.6|6899.9|6884.9|6899.3|6884.3|1
1736524820000|2025-01-10 16:00:20|6897.4|6882.4|6899.1|6884.1|6899.1|6884.1|6897.4|6882.4|7
1736524830000|2025-01-10 16:00:30|6898.1|6883.1|6899.3|6884.3|6899.3|6884.3|6898.1|6883.1|5
1736524850000|2025-01-10 16:00:50|6899.5|6884.5|6899.6|6884.6|6900.4|6885.4|6899.4|6884.4|9
1736524860000|2025-01-10 16:01:00|6899|6884|6899.6|6884.6|6899.6|6884.6|6898.6|6883.6|13
1736524890000|2025-01-10 16:01:30|6900.4|6885.4|6899.6|6884.6|6900.4|6885.4|6899.4|6884.4|5
1736524910000|2025-01-10 16:01:50|6899|6884|6898.7|6883.7|6899|6884|6898.6|6883.6|13
1736524920000|2025-01-10 16:02:00|6898.4|6883.4|6898.1|6883.1|6898.4|6883.4|6898.1|6883.1|2
1736524940000|2025-01-10 16:02:20|6898.3|6883.3|6897.9|6882.9|6898.3|6883.3|6897.9|6882.9|3
1736524950000|2025-01-10 16:02:30|6898.1|6883.1|6900.1|6885.1|6900.1|6885.1|6898.1|6883.1|20
1736524960000|2025-01-10 16:02:40|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|4
1736524970000|2025-01-10 16:02:50|6897.6|6882.6|6897.6|6882.6|6897.8|6882.8|6897.6|6882.6|2
1736524980000|2025-01-10 16:03:00|6897.3|6882.3|6898|6883|6898.5|6883.5|6896.6|6881.6|20
1736524990000|2025-01-10 16:03:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1736525010000|2025-01-10 16:03:30|6898|6883|6898|6883|6898|6883|6898|6883|0
1736525020000|2025-01-10 16:03:40|||||||||1
1736525040000|2025-01-10 16:04:00|6898.5|6883.5|6898.5|6883.5|6899.5|6884.5|6898.5|6883.5|27
1736525050000|2025-01-10 16:04:10|6898|6883|6898.3|6883.3|6898.3|6883.3|6897.5|6882.5|3
1736525060000|2025-01-10 16:04:20|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1736525070000|2025-01-10 16:04:30|6896.3|6881.3|6896.8|6881.8|6896.8|6881.8|6896.3|6881.3|3
1736525080000|2025-01-10 16:04:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1736525090000|2025-01-10 16:04:50|6895.3|6880.3|6893.7|6878.7|6895.3|6880.3|6893.1|6878.1|2
1736525100000|2025-01-10 16:05:00|6892.8|6877.8|6891.1|6876.1|6892.8|6877.8|6890.8|6875.8|7
1736525110000|2025-01-10 16:05:10|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|6890.3|6875.3|0
1736525160000|2025-01-10 16:06:00|6889.6|6874.6|6890.1|6875.1|6890.1|6875.1|6888.7|6873.7|17
1736525170000|2025-01-10 16:06:10|6890.6|6875.6|6890.9|6875.9|6891.1|6876.1|6890.6|6875.6|3
1736525180000|2025-01-10 16:06:20|6890.6|6875.6|6891.8|6876.8|6891.8|6876.8|6890.6|6875.6|1
1736525190000|2025-01-10 16:06:30|6892.6|6877.6|6892.8|6877.8|6892.8|6877.8|6892.6|6877.6|1
1736525200000|2025-01-10 16:06:40|||||||||1
1736525210000|2025-01-10 16:06:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|1
1736525220000|2025-01-10 16:07:00|6893.6|6878.6|6894.7|6879.7|6894.7|6879.7|6893.6|6878.6|3
1736525230000|2025-01-10 16:07:10|||||||||1
1736525270000|2025-01-10 16:07:50|||||||||2
1736525280000|2025-01-10 16:08:00|6895|6880|6896|6881|6896|6881|6895|6880|1
1736525290000|2025-01-10 16:08:10|||||||||1
1736525300000|2025-01-10 16:08:20|6894.8|6879.8|6895|6880|6895|6880|6894.8|6879.8|9
1736525320000|2025-01-10 16:08:40|6894.5|6879.5|6894.7|6879.7|6894.7|6879.7|6894.5|6879.5|0
1736525350000|2025-01-10 16:09:10|6896|6881|6896|6881|6896|6881|6895.8|6880.8|2
1736525360000|2025-01-10 16:09:20|6895.8|6880.8|6896|6881|6896|6881|6895.8|6880.8|3
1736525370000|2025-01-10 16:09:30|6894.8|6879.8|6895|6880|6895|6880|6894.8|6879.8|5
1736525390000|2025-01-10 16:09:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|1
1736525400000|2025-01-10 16:10:00|6895|6880|6895|6880|6895|6880|6894.8|6879.8|1
1736525410000|2025-01-10 16:10:10|6895.8|6880.8|6895|6880|6895.8|6880.8|6895|6880|1
1736525420000|2025-01-10 16:10:20|6895.2|6880.2|6895.8|6880.8|6895.8|6880.8|6895.2|6880.2|0
1736525430000|2025-01-10 16:10:30|6896.5|6881.5|6898|6883|6898|6883|6896.5|6881.5|67
1736525440000|2025-01-10 16:10:40|6897.4|6882.4|6897.2|6882.2|6897.4|6882.4|6897.2|6882.2|5
1736525450000|2025-01-10 16:10:50|6897.5|6882.5|6899|6884|6899|6884|6897.5|6882.5|17
1736525460000|2025-01-10 16:11:00|6900.8|6885.8|6903.5|6888.5|6903.5|6888.5|6900.8|6885.8|69
1736525470000|2025-01-10 16:11:10|6903.2|6888.2|6903.7|6888.7|6904.2|6889.2|6903.2|6888.2|15
1736525480000|2025-01-10 16:11:20|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|20
1736525490000|2025-01-10 16:11:30|6904.5|6889.5|6904.7|6889.7|6904.7|6889.7|6904.5|6889.5|11
1736525500000|2025-01-10 16:11:40|6904|6889|6904|6889|6904|6889|6904|6889|11
1736525510000|2025-01-10 16:11:50|6903.6|6888.6|6903.2|6888.2|6903.6|6888.6|6903|6888|3
1736525520000|2025-01-10 16:12:00|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1736525530000|2025-01-10 16:12:10|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|3
1736525550000|2025-01-10 16:12:30|6902.5|6887.5|6904|6889|6904.5|6889.5|6902.5|6887.5|7
1736525570000|2025-01-10 16:12:50|6903.5|6888.5|6904|6889|6904|6889|6903.5|6888.5|1
1736525590000|2025-01-10 16:13:10|6903.5|6888.5|6903.7|6888.7|6903.7|6888.7|6902.5|6887.5|10
1736525600000|2025-01-10 16:13:20|6902.7|6887.7|6902|6887|6902.7|6887.7|6901.7|6886.7|12
1736525610000|2025-01-10 16:13:30|6901.5|6886.5|6901|6886|6901.5|6886.5|6900.8|6885.8|16
1736525620000|2025-01-10 16:13:40|6900.8|6885.8|6899.8|6884.8|6901|6886|6899.6|6884.6|5
1736525630000|2025-01-10 16:13:50|6899.6|6884.6|6900.1|6885.1|6900.1|6885.1|6898.6|6883.6|1
1736525640000|2025-01-10 16:14:00|6898.6|6883.6|6899.8|6884.8|6899.8|6884.8|6898.6|6883.6|10
1736525650000|2025-01-10 16:14:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.4|6884.4|1
1736525670000|2025-01-10 16:14:30|6900|6885|6900|6885|6900|6885|6900|6885|1
1736525680000|2025-01-10 16:14:40|6901.1|6886.1|6901.8|6886.8|6901.8|6886.8|6900.4|6885.4|1
1736525690000|2025-01-10 16:14:50|6902.6|6887.6|6901.3|6886.3|6903.3|6888.3|6901.3|6886.3|6
1736525700000|2025-01-10 16:15:00|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6900.6|6885.6|1
1736525710000|2025-01-10 16:15:10|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|2
1736525720000|2025-01-10 16:15:20|6901.8|6886.8|6902.3|6887.3|6902.3|6887.3|6901.8|6886.8|10
1736525730000|2025-01-10 16:15:30|6901.7|6886.7|6900.8|6885.8|6901.7|6886.7|6900.8|6885.8|5
1736525750000|2025-01-10 16:15:50|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|2
1736525760000|2025-01-10 16:16:00|6902.3|6887.3|6902.8|6887.8|6902.8|6887.8|6902.3|6887.3|1
1736525780000|2025-01-10 16:16:20|||||||||1
1736525790000|2025-01-10 16:16:30|6902.4|6887.4|6902.3|6887.3|6902.4|6887.4|6902.1|6887.1|4
1736525800000|2025-01-10 16:16:40|6901.8|6886.8|6901.1|6886.1|6901.8|6886.8|6901.1|6886.1|4
1736525810000|2025-01-10 16:16:50|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|5
1736525840000|2025-01-10 16:17:20|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|1
1736525860000|2025-01-10 16:17:40|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|3
1736525870000|2025-01-10 16:17:50|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|1
1736525880000|2025-01-10 16:18:00|6903.1|6888.1|6903.8|6888.8|6903.8|6888.8|6903.1|6888.1|2
1736525890000|2025-01-10 16:18:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1736525900000|2025-01-10 16:18:20|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|4
1736525910000|2025-01-10 16:18:30|6906.1|6891.1|6906.3|6891.3|6906.3|6891.3|6906.1|6891.1|2
1736525920000|2025-01-10 16:18:40|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1736525940000|2025-01-10 16:19:00|6905.3|6890.3|6903.8|6888.8|6905.3|6890.3|6903.8|6888.8|7
1736525950000|2025-01-10 16:19:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736525970000|2025-01-10 16:19:30|6904.6|6889.6|6903.8|6888.8|6904.6|6889.6|6903.6|6888.6|1
1736525980000|2025-01-10 16:19:40|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6903.6|6888.6|1
1736525990000|2025-01-10 16:19:50|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|3
1736526000000|2025-01-10 16:20:00|6904.6|6889.6|6903.8|6888.8|6904.6|6889.6|6903.6|6888.6|1
1736526010000|2025-01-10 16:20:10|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736526020000|2025-01-10 16:20:20|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1736526040000|2025-01-10 16:20:40|||||||||1
1736526050000|2025-01-10 16:20:50|6905.6|6890.6|6906.3|6891.3|6906.3|6891.3|6905.6|6890.6|6
1736526060000|2025-01-10 16:21:00|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1736526070000|2025-01-10 16:21:10|6906.9|6891.9|6906.3|6891.3|6906.9|6891.9|6906.3|6891.3|5
1736526090000|2025-01-10 16:21:30|6905.8|6890.8|6906.3|6891.3|6906.3|6891.3|6905.3|6890.3|4
1736526100000|2025-01-10 16:21:40|6905.5|6890.5|6906.6|6891.6|6906.6|6891.6|6904.6|6889.6|15
1736526110000|2025-01-10 16:21:50|6906.1|6891.1|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|1
1736526120000|2025-01-10 16:22:00|6906.3|6891.3|6905.5|6890.5|6906.3|6891.3|6904.8|6889.8|10
1736526130000|2025-01-10 16:22:10|6906.6|6891.6|6906.1|6891.1|6906.6|6891.6|6905.4|6890.4|4
1736526140000|2025-01-10 16:22:20|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1736526160000|2025-01-10 16:22:40|||||||||1
1736526170000|2025-01-10 16:22:50|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1736526180000|2025-01-10 16:23:00|6905.6|6890.6|6904.3|6889.3|6905.6|6890.6|6904.3|6889.3|4
1736526190000|2025-01-10 16:23:10|6904.1|6889.1|6903.1|6888.1|6904.1|6889.1|6903.1|6888.1|1
1736526210000|2025-01-10 16:23:30|6903.3|6888.3|6904.3|6889.3|6904.3|6889.3|6903.3|6888.3|6
1736526220000|2025-01-10 16:23:40|6903.8|6888.8|6903.6|6888.6|6903.8|6888.8|6903.6|6888.6|0
1736526230000|2025-01-10 16:23:50|||||||||2
1736526240000|2025-01-10 16:24:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1736526270000|2025-01-10 16:24:30|6905.1|6890.1|6905.6|6890.6|6905.6|6890.6|6905.1|6890.1|7
1736526280000|2025-01-10 16:24:40|6906.1|6891.1|6906.1|6891.1|6906.8|6891.8|6906.1|6891.1|9
1736526290000|2025-01-10 16:24:50|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|1
1736526300000|2025-01-10 16:25:00|6906.6|6891.6|6907.6|6892.6|6907.6|6892.6|6906.6|6891.6|8
1736526310000|2025-01-10 16:25:10|6907.1|6892.1|6907.8|6892.8|6907.8|6892.8|6907.1|6892.1|8
1736526320000|2025-01-10 16:25:20|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|6907.3|6892.3|1
1736526340000|2025-01-10 16:25:40|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1736526350000|2025-01-10 16:25:50|6907.6|6892.6|6909.8|6894.8|6909.8|6894.8|6907.6|6892.6|15
1736526360000|2025-01-10 16:26:00|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|6910.1|6895.1|2
1736526380000|2025-01-10 16:26:20|6908.9|6893.9|6908.6|6893.6|6908.9|6893.9|6907.6|6892.6|9
1736526390000|2025-01-10 16:26:30|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|15
1736526400000|2025-01-10 16:26:40|||||||||8
1736526420000|2025-01-10 16:27:00|6906.1|6891.1|6905.6|6890.6|6906.1|6891.1|6905.6|6890.6|0
1736526430000|2025-01-10 16:27:10|6906.1|6891.1|6905.9|6890.9|6906.1|6891.1|6905.9|6890.9|0
1736526440000|2025-01-10 16:27:20|6905.1|6890.1|6905.6|6890.6|6906.1|6891.1|6905.1|6890.1|2
1736526460000|2025-01-10 16:27:40|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|4
1736526470000|2025-01-10 16:27:50|6905.6|6890.6|6906.4|6891.4|6906.4|6891.4|6905.6|6890.6|5
1736526480000|2025-01-10 16:28:00|6906.1|6891.1|6906.4|6891.4|6906.6|6891.6|6906.1|6891.1|3
1736526490000|2025-01-10 16:28:10|||||||||3
1736526510000|2025-01-10 16:28:30|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|6906.9|6891.9|0
1736526530000|2025-01-10 16:28:50|6907.7|6892.7|6907.9|6892.9|6908.4|6893.4|6907.6|6892.6|6
1736526540000|2025-01-10 16:29:00|6907.6|6892.6|6906.8|6891.8|6907.6|6892.6|6906.4|6891.4|6
1736526550000|2025-01-10 16:29:10|6907.6|6892.6|6908.4|6893.4|6908.4|6893.4|6907.6|6892.6|1
1736526560000|2025-01-10 16:29:20|6909.1|6894.1|6910.4|6895.4|6910.4|6895.4|6909.1|6894.1|6
1736526570000|2025-01-10 16:29:30|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|0
1736526580000|2025-01-10 16:29:40|||||||||1
1736526590000|2025-01-10 16:29:50|6910.9|6895.9|6910.4|6895.4|6910.9|6895.9|6910.4|6895.4|4
1736526600000|2025-01-10 16:30:00|6909.8|6894.8|6909.6|6894.6|6909.8|6894.8|6909.4|6894.4|7
1736526610000|2025-01-10 16:30:10|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|6910.4|6895.4|0
1736526630000|2025-01-10 16:30:30|6911.1|6896.1|6910.9|6895.9|6911.4|6896.4|6910.9|6895.9|3
1736526640000|2025-01-10 16:30:40|6910.6|6895.6|6911.4|6896.4|6911.4|6896.4|6910.1|6895.1|4
1736526660000|2025-01-10 16:31:00|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736526670000|2025-01-10 16:31:10|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|6912.1|6897.1|17
1736526680000|2025-01-10 16:31:20|6913.1|6898.1|6912.6|6897.6|6913.1|6898.1|6912.6|6897.6|19
1736526690000|2025-01-10 16:31:30|6912.4|6897.4|6911.4|6896.4|6912.4|6897.4|6911.4|6896.4|6
1736526710000|2025-01-10 16:31:50|||||||||2
1736526720000|2025-01-10 16:32:00|6911.1|6896.1|6913.4|6898.4|6913.9|6898.9|6911.1|6896.1|13
1736526760000|2025-01-10 16:32:40|6914.2|6899.2|6914.9|6899.9|6914.9|6899.9|6914.2|6899.2|16
1736526770000|2025-01-10 16:32:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|4
1736526780000|2025-01-10 16:33:00|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|2
1736526800000|2025-01-10 16:33:20|6915.1|6900.1|6916.2|6901.2|6916.2|6901.2|6915.1|6900.1|12
1736526810000|2025-01-10 16:33:30|6917.1|6902.1|6911.4|6896.4|6917.1|6902.1|6911.4|6896.4|41
1736526840000|2025-01-10 16:34:00|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|6911.1|6896.1|3
1736526860000|2025-01-10 16:34:20|6911.4|6896.4|6911.1|6896.1|6911.4|6896.4|6911.1|6896.1|2
1736526870000|2025-01-10 16:34:30|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|6911.6|6896.6|0
1736526890000|2025-01-10 16:34:50|6911.9|6896.9|6912.1|6897.1|6912.1|6897.1|6911.9|6896.9|6
1736526900000|2025-01-10 16:35:00|6912.4|6897.4|6912.9|6897.9|6912.9|6897.9|6912.4|6897.4|2
1736526910000|2025-01-10 16:35:10|6913.2|6898.2|6913.1|6898.1|6914.1|6899.1|6913.1|6898.1|15
1736526920000|2025-01-10 16:35:20|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.4|6897.4|0
1736526930000|2025-01-10 16:35:30|6912.9|6897.9|6913.1|6898.1|6913.1|6898.1|6912.9|6897.9|2
1736526940000|2025-01-10 16:35:40|6913.6|6898.6|6914.1|6899.1|6914.1|6899.1|6913.6|6898.6|0
1736526950000|2025-01-10 16:35:50|6914.6|6899.6|6914.1|6899.1|6914.6|6899.6|6914.1|6899.1|14
1736526960000|2025-01-10 16:36:00|6913.6|6898.6|6913.1|6898.1|6913.6|6898.6|6913.1|6898.1|2
1736526970000|2025-01-10 16:36:10|6913.6|6898.6|6914.1|6899.1|6914.1|6899.1|6913.6|6898.6|6
1736526990000|2025-01-10 16:36:30|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|6914.6|6899.6|0
1736527010000|2025-01-10 16:36:50|6914.9|6899.9|6915.1|6900.1|6915.1|6900.1|6914.9|6899.9|11
1736527020000|2025-01-10 16:37:00|6915.3|6900.3|6916.8|6901.8|6917.3|6902.3|6915.3|6900.3|8
1736527030000|2025-01-10 16:37:10|6917.1|6902.1|6915.4|6900.4|6917.1|6902.1|6915.4|6900.4|11
1736527050000|2025-01-10 16:37:30|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|0
1736527060000|2025-01-10 16:37:40|6914.6|6899.6|6914.9|6899.9|6914.9|6899.9|6914.6|6899.6|1
1736527070000|2025-01-10 16:37:50|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|6915.1|6900.1|2
1736527090000|2025-01-10 16:38:10|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|6914.8|6899.8|4
1736527100000|2025-01-10 16:38:20|||||||||1
1736527110000|2025-01-10 16:38:30|||||||||2
1736527120000|2025-01-10 16:38:40|||||||||1
1736527130000|2025-01-10 16:38:50|6914.6|6899.6|6914.8|6899.8|6914.8|6899.8|6914.6|6899.6|2
1736527140000|2025-01-10 16:39:00|6913.1|6898.1|6913.4|6898.4|6914.1|6899.1|6912.9|6897.9|4
1736527150000|2025-01-10 16:39:10|6912.8|6897.8|6913.1|6898.1|6913.1|6898.1|6912.6|6897.6|1
1736527170000|2025-01-10 16:39:30|||||||||1
1736527180000|2025-01-10 16:39:40|||||||||1
1736527190000|2025-01-10 16:39:50|6913.6|6898.6|6913.8|6898.8|6913.8|6898.8|6912.9|6897.9|5
1736527210000|2025-01-10 16:40:10|6914.4|6899.4|6914.8|6899.8|6914.8|6899.8|6914.4|6899.4|2
1736527230000|2025-01-10 16:40:30|6916.6|6901.6|6917.6|6902.6|6917.6|6902.6|6916.6|6901.6|3
1736527240000|2025-01-10 16:40:40|6918.1|6903.1|6918.1|6903.1|6918.6|6903.6|6916.1|6901.1|12
1736527250000|2025-01-10 16:40:50|6918.6|6903.6|6918.1|6903.1|6918.6|6903.6|6918.1|6903.1|0
1736527260000|2025-01-10 16:41:00|6918.3|6903.3|6918.6|6903.6|6918.6|6903.6|6918.3|6903.3|0
1736527270000|2025-01-10 16:41:10|6918.9|6903.9|6919.6|6904.6|6919.6|6904.6|6918.9|6903.9|34
1736527280000|2025-01-10 16:41:20|6918.4|6903.4|6916.5|6901.5|6918.4|6903.4|6916.5|6901.5|34
1736527290000|2025-01-10 16:41:30|6916.2|6901.2|6916|6901|6916.2|6901.2|6916|6901|4
1736527300000|2025-01-10 16:41:40|6916.8|6901.8|6917|6902|6917.2|6902.2|6916.8|6901.8|3
1736527310000|2025-01-10 16:41:50|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917|6902|3
1736527320000|2025-01-10 16:42:00|6916.6|6901.6|6916.9|6901.9|6916.9|6901.9|6916.6|6901.6|2
1736527330000|2025-01-10 16:42:10|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917|6902|3
1736527340000|2025-01-10 16:42:20|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|1
1736527360000|2025-01-10 16:42:40|6916.5|6901.5|6916.2|6901.2|6916.5|6901.5|6916.2|6901.2|0
1736527370000|2025-01-10 16:42:50|6916.5|6901.5|6918.2|6903.2|6918.2|6903.2|6916.5|6901.5|4
1736527380000|2025-01-10 16:43:00|6916.7|6901.7|6918.2|6903.2|6918.2|6903.2|6916.7|6901.7|13
1736527410000|2025-01-10 16:43:30|6917.5|6902.5|6918.2|6903.2|6918.2|6903.2|6917.5|6902.5|9
1736527420000|2025-01-10 16:43:40|||||||||1
1736527430000|2025-01-10 16:43:50|6917.5|6902.5|6917.5|6902.5|6917.5|6902.5|6917.3|6902.3|6
1736527450000|2025-01-10 16:44:10|6918|6903|6918.2|6903.2|6918.2|6903.2|6918|6903|2
1736527460000|2025-01-10 16:44:20|6918|6903|6918|6903|6918|6903|6918|6903|2
1736527470000|2025-01-10 16:44:30|||||||||1
1736527480000|2025-01-10 16:44:40|6916|6901|6915.5|6900.5|6916.2|6901.2|6915.5|6900.5|7
1736527490000|2025-01-10 16:44:50|6913.7|6898.7|6915.2|6900.2|6915.2|6900.2|6913.7|6898.7|5
1736527500000|2025-01-10 16:45:00|6915|6900|6915.2|6900.2|6915.2|6900.2|6915|6900|7
1736527510000|2025-01-10 16:45:10|6915.8|6900.8|6916.5|6901.5|6916.5|6901.5|6915.8|6900.8|1
1736527520000|2025-01-10 16:45:20|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|6917.2|6902.2|1
1736527530000|2025-01-10 16:45:30|6917.7|6902.7|6917|6902|6917.7|6902.7|6917|6902|8
1736527540000|2025-01-10 16:45:40|6915.7|6900.7|6914.2|6899.2|6916.2|6901.2|6914.2|6899.2|21
1736527560000|2025-01-10 16:46:00|6914.5|6899.5|6915.5|6900.5|6915.5|6900.5|6914.5|6899.5|2
1736527570000|2025-01-10 16:46:10|6916|6901|6916|6901|6916|6901|6916|6901|0
1736527590000|2025-01-10 16:46:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|2
1736527600000|2025-01-10 16:46:40|6916.7|6901.7|6916|6901|6917.2|6902.2|6916|6901|4
1736527610000|2025-01-10 16:46:50|6916.2|6901.2|6915.5|6900.5|6916.2|6901.2|6915.5|6900.5|2
1736527620000|2025-01-10 16:47:00|6915|6900|6915|6900|6915|6900|6915|6900|4
1736527630000|2025-01-10 16:47:10|||||||||3
1736527640000|2025-01-10 16:47:20|6916.2|6901.2|6915.5|6900.5|6916.2|6901.2|6915.5|6900.5|6
1736527650000|2025-01-10 16:47:30|6915.2|6900.2|6916.2|6901.2|6916.2|6901.2|6915.2|6900.2|3
1736527660000|2025-01-10 16:47:40|6916|6901|6916|6901|6916|6901|6916|6901|2
1736527670000|2025-01-10 16:47:50|6915.7|6900.7|6913|6898|6915.7|6900.7|6911.7|6896.7|7
1736527680000|2025-01-10 16:48:00|6913.2|6898.2|6913.5|6898.5|6913.5|6898.5|6913.2|6898.2|3
1736527710000|2025-01-10 16:48:30|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|0
1736527720000|2025-01-10 16:48:40|6913.7|6898.7|6913.5|6898.5|6913.7|6898.7|6913.5|6898.5|6
1736527730000|2025-01-10 16:48:50|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|6913.2|6898.2|10
1736527740000|2025-01-10 16:49:00|6913.5|6898.5|6913.7|6898.7|6913.7|6898.7|6913.2|6898.2|5
1736527750000|2025-01-10 16:49:10|6913.4|6898.4|6913.7|6898.7|6913.7|6898.7|6913.4|6898.4|4
1736527760000|2025-01-10 16:49:20|6913.2|6898.2|6910.2|6895.2|6913.2|6898.2|6910.2|6895.2|12
1736527780000|2025-01-10 16:49:40|6911|6896|6910.2|6895.2|6911|6896|6910.2|6895.2|1
1736527790000|2025-01-10 16:49:50|6911.2|6896.2|6911.5|6896.5|6911.7|6896.7|6910.5|6895.5|7
1736527800000|2025-01-10 16:50:00|6912|6897|6912.2|6897.2|6912.2|6897.2|6912|6897|1
1736527810000|2025-01-10 16:50:10|6913|6898|6913.5|6898.5|6913.5|6898.5|6913|6898|1
1736527820000|2025-01-10 16:50:20|6914|6899|6915.5|6900.5|6915.5|6900.5|6914|6899|8
1736527830000|2025-01-10 16:50:30|6915.8|6900.8|6916|6901|6916|6901|6915.5|6900.5|1
1736527850000|2025-01-10 16:50:50|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|9
1736527860000|2025-01-10 16:51:00|6917.2|6902.2|6916.2|6901.2|6917.2|6902.2|6916.2|6901.2|3
1736527880000|2025-01-10 16:51:20|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|6916.5|6901.5|1
1736527890000|2025-01-10 16:51:30|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|6916.2|6901.2|0
1736527900000|2025-01-10 16:51:40|||||||||1
1736527910000|2025-01-10 16:51:50|6916.6|6901.6|6918|6903|6918|6903|6916.6|6901.6|13
1736527920000|2025-01-10 16:52:00|6917.4|6902.4|6918|6903|6918|6903|6917.2|6902.2|11
1736527930000|2025-01-10 16:52:10|6918.5|6903.5|6917.5|6902.5|6918.5|6903.5|6917.5|6902.5|23
1736527940000|2025-01-10 16:52:20|6916.9|6901.9|6917.5|6902.5|6917.5|6902.5|6916.7|6901.7|5
1736527950000|2025-01-10 16:52:30|6918|6903|6918|6903|6918|6903|6918|6903|0
1736527970000|2025-01-10 16:52:50|6917.2|6902.2|6917.5|6902.5|6917.5|6902.5|6916.7|6901.7|9
1736527980000|2025-01-10 16:53:00|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|5
1736527990000|2025-01-10 16:53:10|6916.7|6901.7|6917.2|6902.2|6917.2|6902.2|6916.7|6901.7|4
1736528000000|2025-01-10 16:53:20|6917.7|6902.7|6918.2|6903.2|6918.2|6903.2|6917.7|6902.7|1
1736528010000|2025-01-10 16:53:30|6918|6903|6917.5|6902.5|6918|6903|6917.2|6902.2|4
1736528020000|2025-01-10 16:53:40|6917.7|6902.7|6917.2|6902.2|6917.7|6902.7|6916.7|6901.7|1
1736528030000|2025-01-10 16:53:50|6917|6902|6915.2|6900.2|6917.2|6902.2|6915|6900|24
1736528050000|2025-01-10 16:54:10|6915.8|6900.8|6916|6901|6916|6901|6915.8|6900.8|4
1736528060000|2025-01-10 16:54:20|||||||||1
1736528080000|2025-01-10 16:54:40|||||||||9
1736528090000|2025-01-10 16:54:50|6915.4|6900.4|6915.5|6900.5|6915.5|6900.5|6915|6900|3
1736528100000|2025-01-10 16:55:00|6915.2|6900.2|6914|6899|6915.2|6900.2|6913|6898|9
1736528110000|2025-01-10 16:55:10|6913.7|6898.7|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|9
1736528120000|2025-01-10 16:55:20|6913|6898|6914|6899|6914|6899|6913|6898|2
1736528140000|2025-01-10 16:55:40|||||||||1
1736528150000|2025-01-10 16:55:50|6912.5|6897.5|6912.2|6897.2|6912.5|6897.5|6912|6897|6
1736528160000|2025-01-10 16:56:00|6912.5|6897.5|6913|6898|6913|6898|6912.5|6897.5|4
1736528170000|2025-01-10 16:56:10|6912.7|6897.7|6912.2|6897.2|6912.7|6897.7|6912|6897|16
1736528180000|2025-01-10 16:56:20|6912.4|6897.4|6912.8|6897.8|6913|6898|6912.4|6897.4|3
1736528190000|2025-01-10 16:56:30|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|6912.2|6897.2|0
1736528200000|2025-01-10 16:56:40|6913|6898|6913|6898|6913|6898|6913|6898|2
1736528210000|2025-01-10 16:56:50|6911.8|6896.8|6910.5|6895.5|6911.8|6896.8|6910.5|6895.5|8
1736528220000|2025-01-10 16:57:00|6910|6895|6905.8|6890.8|6910|6895|6905.8|6890.8|42
1736528230000|2025-01-10 16:57:10|6905.5|6890.5|6906|6891|6906.3|6891.3|6905.5|6890.5|2
1736528240000|2025-01-10 16:57:20|6904.8|6889.8|6903.7|6888.7|6904.8|6889.8|6903.7|6888.7|8
1736528250000|2025-01-10 16:57:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|0
1736528260000|2025-01-10 16:57:40|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|23
1736528270000|2025-01-10 16:57:50|6902|6887|6902.5|6887.5|6902.5|6887.5|6901.7|6886.7|7
1736528280000|2025-01-10 16:58:00|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1736528290000|2025-01-10 16:58:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1736528310000|2025-01-10 16:58:30|6903.6|6888.6|6903.8|6888.8|6903.8|6888.8|6903.6|6888.6|3
1736528320000|2025-01-10 16:58:40|6904.1|6889.1|6904.6|6889.6|6904.6|6889.6|6904.1|6889.1|3
1736528330000|2025-01-10 16:58:50|6903.6|6888.6|6903.9|6888.9|6904.1|6889.1|6903.6|6888.6|3
1736528340000|2025-01-10 16:59:00|6903.3|6888.3|6903.8|6888.8|6903.9|6888.9|6901.3|6886.3|18
1736528350000|2025-01-10 16:59:10|||||||||12
1736528370000|2025-01-10 16:59:30|6904.1|6889.1|6903.1|6888.1|6904.6|6889.6|6903.1|6888.1|18
1736528380000|2025-01-10 16:59:40|||||||||1
1736528390000|2025-01-10 16:59:50|||||||||1
1736528400000|2025-01-10 17:00:00|6897.8|6882.8|6881|6866|6904.9|6882.8|6881|6866|129
1736528410000|2025-01-10 17:00:10|6881.3|6866.3|6873.8|6858.8|6881.3|6866.3|6871.6|6856.6|77
1736528420000|2025-01-10 17:00:20|6874.1|6859.1|6879.4|6864.4|6881.1|6866.1|6873.1|6858.1|42
1736528430000|2025-01-10 17:00:30|6879.3|6864.3|6879.3|6864.3|6880.3|6865.3|6877.6|6862.6|31
1736528440000|2025-01-10 17:00:40|6881|6866|6882.3|6867.3|6882.3|6867.3|6878|6863|25
1736528450000|2025-01-10 17:00:50|6882.5|6867.5|6899.1|6884.1|6899.1|6884.1|6882.5|6867.5|39
1736528460000|2025-01-10 17:01:00|6883.5|6868.5|6883.5|6868.5|6889.6|6874.6|6880.3|6865.3|73
1736528470000|2025-01-10 17:01:10|6884|6869|6880.3|6865.3|6884.3|6869.3|6878.3|6863.3|58
1736528480000|2025-01-10 17:01:20|6880.4|6865.4|6876.1|6861.1|6882.3|6867.3|6876.1|6861.1|21
1736528490000|2025-01-10 17:01:30|6876.4|6861.4|6883.4|6868.4|6883.4|6868.4|6876.3|6861.3|9
1736528500000|2025-01-10 17:01:40|6883.5|6868.5|6885.9|6870.9|6885.9|6870.9|6883.5|6868.5|6
1736528510000|2025-01-10 17:01:50|6885.7|6870.7|6886.9|6871.9|6886.9|6871.9|6885|6870|5
1736528520000|2025-01-10 17:02:00|6887.1|6872.1|6888.6|6873.6|6888.6|6873.6|6887.1|6872.1|0
1736528530000|2025-01-10 17:02:10|6889.1|6874.1|6896.1|6881.1|6896.3|6881.3|6889.1|6874.1|11
1736528540000|2025-01-10 17:02:20|6895.6|6880.6|6894.4|6879.4|6897.4|6882.4|6892.6|6877.6|27
1736528550000|2025-01-10 17:02:30|6894.1|6879.1|6889.8|6874.8|6894.1|6879.1|6889.8|6874.8|6
1736528560000|2025-01-10 17:02:40|6890.9|6875.9|6889.2|6874.2|6891.2|6876.2|6886.7|6871.7|7
1736528580000|2025-01-10 17:03:00|6889.9|6874.9|6891.1|6876.1|6891.1|6876.1|6889.9|6874.9|9
1736528590000|2025-01-10 17:03:10|6891.4|6876.4|6895.4|6880.4|6895.4|6880.4|6891.4|6876.4|4
1736528600000|2025-01-10 17:03:20|6895.8|6880.8|6896.9|6881.9|6896.9|6881.9|6895.8|6880.8|1
1736528610000|2025-01-10 17:03:30|6898.4|6883.4|6899.2|6884.2|6899.4|6884.4|6898.4|6883.4|8
1736528620000|2025-01-10 17:03:40|6899.4|6884.4|6898.9|6883.9|6899.9|6884.9|6898.9|6883.9|3
1736528630000|2025-01-10 17:03:50|6898.2|6883.2|6898.9|6883.9|6899.7|6884.7|6897.4|6882.4|9
1736528640000|2025-01-10 17:04:00|6898.7|6883.7|6896.9|6881.9|6898.7|6883.7|6895.2|6880.2|1
1736528650000|2025-01-10 17:04:10|6896.7|6881.7|6896.4|6881.4|6896.7|6881.7|6895.9|6880.9|4
1736528660000|2025-01-10 17:04:20|6896.9|6881.9|6895.4|6880.4|6897.2|6882.2|6895.2|6880.2|5
1736528670000|2025-01-10 17:04:30|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6
1736528680000|2025-01-10 17:04:40|6894.7|6879.7|6892.5|6877.5|6895.2|6880.2|6892.2|6877.2|13
1736528690000|2025-01-10 17:04:50|6889.1|6874.1|6883|6868|6889.1|6874.1|6883|6868|68
1736528700000|2025-01-10 17:05:00|6882.5|6867.5|6881|6866|6882.7|6867.7|6880.8|6865.8|1
1736528710000|2025-01-10 17:05:10|6881.5|6866.5|6881.3|6866.3|6881.5|6866.5|6881.3|6866.3|0
1736528720000|2025-01-10 17:05:20|6882|6867|6881|6866|6882|6867|6880.8|6865.8|3
1736528730000|2025-01-10 17:05:30|6880.8|6865.8|6881.1|6866.1|6881.3|6866.3|6880.8|6865.8|12
1736528740000|2025-01-10 17:05:40|6880.8|6865.8|6880|6865|6880.8|6865.8|6880|6865|3
1736528750000|2025-01-10 17:05:50|6877.8|6862.8|6876.3|6861.3|6878|6863|6876.3|6861.3|28
1736528760000|2025-01-10 17:06:00|6875.3|6860.3|6876|6861|6876.3|6861.3|6875.3|6860.3|6
1736528770000|2025-01-10 17:06:10|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1736528780000|2025-01-10 17:06:20|6876.8|6861.8|6876.5|6861.5|6876.8|6861.8|6876.5|6861.5|12
1736528790000|2025-01-10 17:06:30|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1736528800000|2025-01-10 17:06:40|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|2
1736528810000|2025-01-10 17:06:50|6876.4|6861.4|6879|6864|6879|6864|6876.4|6861.4|19
1736528820000|2025-01-10 17:07:00|6879.3|6864.3|6881.1|6866.1|6881.1|6866.1|6879.3|6864.3|7
1736528830000|2025-01-10 17:07:10|6881.3|6866.3|6882|6867|6882|6867|6881.3|6866.3|7
1736528840000|2025-01-10 17:07:20|6882.3|6867.3|6882.5|6867.5|6883|6868|6882.3|6867.3|1
1736528850000|2025-01-10 17:07:30|6883.1|6868.1|6883|6868|6883.1|6868.1|6882.5|6867.5|6
1736528880000|2025-01-10 17:08:00|6883.3|6868.3|6885.8|6870.8|6886.3|6871.3|6883.3|6868.3|4
1736528890000|2025-01-10 17:08:10|6886.8|6871.8|6887.3|6872.3|6887.3|6872.3|6886.8|6871.8|5
1736528910000|2025-01-10 17:08:30|6887.9|6872.9|6888.3|6873.3|6888.5|6873.5|6887.9|6872.9|2
1736528920000|2025-01-10 17:08:40|6887.8|6872.8|6888|6873|6888|6873|6887.8|6872.8|4
1736528930000|2025-01-10 17:08:50|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|3
1736528940000|2025-01-10 17:09:00|6888|6873|6892.3|6877.3|6892.3|6877.3|6888|6873|7
1736528950000|2025-01-10 17:09:10|6893|6878|6893.8|6878.8|6894.3|6879.3|6892.8|6877.8|6
1736528960000|2025-01-10 17:09:20|6894.1|6879.1|6894.5|6879.5|6894.5|6879.5|6894.1|6879.1|3
1736528970000|2025-01-10 17:09:30|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|2
1736528980000|2025-01-10 17:09:40|6894.5|6879.5|6897|6882|6897|6882|6894.5|6879.5|6
1736528990000|2025-01-10 17:09:50|6897.6|6882.6|6898.3|6883.3|6898.3|6883.3|6897.6|6882.6|8
1736529000000|2025-01-10 17:10:00|6897.5|6882.5|6897.2|6882.2|6898|6883|6897.2|6882.2|10
1736529010000|2025-01-10 17:10:10|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|9
1736529020000|2025-01-10 17:10:20|6896.4|6881.4|6895.5|6880.5|6896.4|6881.4|6895|6880|1
1736529030000|2025-01-10 17:10:30|6896|6881|6895.2|6880.2|6896|6881|6895|6880|0
1736529040000|2025-01-10 17:10:40|6895|6880|6895|6880|6895|6880|6895|6880|0
1736529050000|2025-01-10 17:10:50|6894.5|6879.5|6894.2|6879.2|6895.8|6880.8|6894.2|6879.2|3
1736529060000|2025-01-10 17:11:00|6894.4|6879.4|6894.2|6879.2|6894.4|6879.4|6894.2|6879.2|5
1736529070000|2025-01-10 17:11:10|6893.5|6878.5|6892.7|6877.7|6893.5|6878.5|6892.7|6877.7|9
1736529100000|2025-01-10 17:11:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|3
1736529110000|2025-01-10 17:11:50|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|3
1736529120000|2025-01-10 17:12:00|6894.9|6879.9|6894.9|6879.9|6895.4|6880.4|6894.4|6879.4|9
1736529130000|2025-01-10 17:12:10|6893.9|6878.9|6892.4|6877.4|6893.9|6878.9|6892.4|6877.4|15
1736529140000|2025-01-10 17:12:20|6892.7|6877.7|6889.7|6874.7|6892.7|6877.7|6889.7|6874.7|7
1736529150000|2025-01-10 17:12:30|||||||||2
1736529160000|2025-01-10 17:12:40|6888.9|6873.9|6887.7|6872.7|6888.9|6873.9|6887.5|6872.5|6
1736529170000|2025-01-10 17:12:50|6887.4|6872.4|6884.4|6869.4|6887.4|6872.4|6884.4|6869.4|10
1736529180000|2025-01-10 17:13:00|6884.7|6869.7|6878.5|6863.5|6884.7|6869.7|6878.5|6863.5|17
1736529190000|2025-01-10 17:13:10|6879.2|6864.2|6882.7|6867.7|6882.7|6867.7|6879.2|6864.2|21
1736529200000|2025-01-10 17:13:20|6883.1|6868.1|6885.3|6870.3|6887.9|6872.9|6883.1|6868.1|11
1736529210000|2025-01-10 17:13:30|6886.3|6871.3|6886.8|6871.8|6887.1|6872.1|6886.1|6871.1|2
1736529220000|2025-01-10 17:13:40|6887.3|6872.3|6886.6|6871.6|6887.3|6872.3|6886.6|6871.6|2
1736529230000|2025-01-10 17:13:50|6886.3|6871.3|6886.1|6871.1|6886.3|6871.3|6886.1|6871.1|4
1736529240000|2025-01-10 17:14:00|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6885.9|6870.9|2
1736529250000|2025-01-10 17:14:10|6886.4|6871.4|6887.3|6872.3|6888.1|6873.1|6886.4|6871.4|10
1736529260000|2025-01-10 17:14:20|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1736529280000|2025-01-10 17:14:40|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1736529290000|2025-01-10 17:14:50|6887.8|6872.8|6887.3|6872.3|6888.3|6873.3|6887.1|6872.1|10
1736529300000|2025-01-10 17:15:00|6887|6872|6887.6|6872.6|6888.1|6873.1|6886.8|6871.8|9
1736529310000|2025-01-10 17:15:10|6887.8|6872.8|6887.7|6872.7|6888.9|6873.9|6887.7|6872.7|27
1736529320000|2025-01-10 17:15:20|6887.9|6872.9|6886.2|6871.2|6888.7|6873.7|6886.2|6871.2|6
1736529330000|2025-01-10 17:15:30|6885.7|6870.7|6883.9|6868.9|6885.7|6870.7|6883.9|6868.9|4
1736529340000|2025-01-10 17:15:40|6884.4|6869.4|6884.7|6869.7|6884.7|6869.7|6884.4|6869.4|1
1736529360000|2025-01-10 17:16:00|6886.5|6871.5|6888.4|6873.4|6888.4|6873.4|6886.5|6871.5|5
1736529370000|2025-01-10 17:16:10|6887.4|6872.4|6881.5|6866.5|6887.4|6872.4|6881.5|6866.5|10
1736529380000|2025-01-10 17:16:20|6881|6866|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1736529390000|2025-01-10 17:16:30|6880.8|6865.8|6878.3|6863.3|6881.3|6866.3|6878.3|6863.3|4
1736529400000|2025-01-10 17:16:40|6878|6863|6877.3|6862.3|6878.3|6863.3|6877.3|6862.3|5
1736529410000|2025-01-10 17:16:50|6877|6862|6875.8|6860.8|6877|6862|6875.5|6860.5|3
1736529420000|2025-01-10 17:17:00|6876.6|6861.6|6878.1|6863.1|6878.1|6863.1|6876.1|6861.1|20
1736529430000|2025-01-10 17:17:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1736529440000|2025-01-10 17:17:20|6877.1|6862.1|6876.9|6861.9|6877.1|6862.1|6876.9|6861.9|0
1736529450000|2025-01-10 17:17:30|6876.6|6861.6|6877.4|6862.4|6877.6|6862.6|6876.6|6861.6|3
1736529460000|2025-01-10 17:17:40|6877.3|6862.3|6878.3|6863.3|6878.3|6863.3|6877.3|6862.3|1
1736529480000|2025-01-10 17:18:00|6877.8|6862.8|6877.8|6862.8|6878.3|6863.3|6877.8|6862.8|2
1736529490000|2025-01-10 17:18:10|6878.4|6863.4|6879.3|6864.3|6879.3|6864.3|6878.4|6863.4|6
1736529500000|2025-01-10 17:18:20|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|7
1736529510000|2025-01-10 17:18:30|||||||||4
1736529550000|2025-01-10 17:19:10|6878|6863|6878|6863|6878|6863|6878|6863|1
1736529560000|2025-01-10 17:19:20|6877.7|6862.7|6875.3|6860.3|6877.7|6862.7|6875.3|6860.3|1
1736529570000|2025-01-10 17:19:30|6875.5|6860.5|6877.1|6862.1|6877.3|6862.3|6875.5|6860.5|2
1736529580000|2025-01-10 17:19:40|6876.1|6861.1|6876.3|6861.3|6876.5|6861.5|6876.1|6861.1|1
1736529600000|2025-01-10 17:20:00|6875.8|6860.8|6876.3|6861.3|6876.3|6861.3|6875.6|6860.6|5
1736529610000|2025-01-10 17:20:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1736529630000|2025-01-10 17:20:30|6876.3|6861.3|6875.6|6860.6|6876.8|6861.8|6875.6|6860.6|3
1736529640000|2025-01-10 17:20:40|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|3
1736529650000|2025-01-10 17:20:50|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|12
1736529660000|2025-01-10 17:21:00|6875|6860|6876.3|6861.3|6877.3|6862.3|6875|6860|13
1736529670000|2025-01-10 17:21:10|6876.7|6861.7|6877.3|6862.3|6877.3|6862.3|6876.7|6861.7|9
1736529680000|2025-01-10 17:21:20|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|1
1736529690000|2025-01-10 17:21:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6872.8|6857.8|5
1736529700000|2025-01-10 17:21:40|6873.3|6858.3|6874.3|6859.3|6874.3|6859.3|6873.3|6858.3|11
1736529710000|2025-01-10 17:21:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1736529720000|2025-01-10 17:22:00|6874.3|6859.3|6873.8|6858.8|6875.6|6860.6|6873.8|6858.8|13
1736529730000|2025-01-10 17:22:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1736529740000|2025-01-10 17:22:20|6872.8|6857.8|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|1
1736529760000|2025-01-10 17:22:40|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|4
1736529780000|2025-01-10 17:23:00|6874.3|6859.3|6874.3|6859.3|6874.6|6859.6|6874.3|6859.3|5
1736529790000|2025-01-10 17:23:10|||||||||4
1736529800000|2025-01-10 17:23:20|6874.8|6859.8|6875|6860|6875|6860|6874.8|6859.8|3
1736529810000|2025-01-10 17:23:30|6875.3|6860.3|6874.6|6859.6|6875.3|6860.3|6874.6|6859.6|3
1736529820000|2025-01-10 17:23:40|6874.8|6859.8|6874.6|6859.6|6874.8|6859.8|6874.6|6859.6|0
1736529850000|2025-01-10 17:24:10|6874.3|6859.3|6874.6|6859.6|6874.6|6859.6|6873.8|6858.8|5
1736529860000|2025-01-10 17:24:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|5
1736529870000|2025-01-10 17:24:30|6875.1|6860.1|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|1
1736529880000|2025-01-10 17:24:40|6875.1|6860.1|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|2
1736529890000|2025-01-10 17:24:50|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|2
1736529900000|2025-01-10 17:25:00|||||||||2
1736529910000|2025-01-10 17:25:10|6875.6|6860.6|6874.6|6859.6|6875.6|6860.6|6874.6|6859.6|4
1736529920000|2025-01-10 17:25:20|6874.8|6859.8|6875.8|6860.8|6875.8|6860.8|6874.8|6859.8|12
1736529940000|2025-01-10 17:25:40|||||||||3
1736529950000|2025-01-10 17:25:50|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|9
1736529960000|2025-01-10 17:26:00|6875.2|6860.2|6875.8|6860.8|6875.8|6860.8|6875.2|6860.2|14
1736529970000|2025-01-10 17:26:10|6876.1|6861.1|6877.3|6862.3|6877.3|6862.3|6876.1|6861.1|10
1736530010000|2025-01-10 17:26:50|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|4
1736530020000|2025-01-10 17:27:00|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|0
1736530030000|2025-01-10 17:27:10|||||||||7
1736530040000|2025-01-10 17:27:20|6876.3|6861.3|6876.8|6861.8|6876.8|6861.8|6876.3|6861.3|3
1736530050000|2025-01-10 17:27:30|6877.1|6862.1|6877.8|6862.8|6878.3|6863.3|6877.1|6862.1|4
1736530070000|2025-01-10 17:27:50|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1736530090000|2025-01-10 17:28:10|6878|6863|6878|6863|6878|6863|6878|6863|0
1736530110000|2025-01-10 17:28:30|6877|6862|6876.8|6861.8|6877|6862|6876.8|6861.8|7
1736530130000|2025-01-10 17:28:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|1
1736530140000|2025-01-10 17:29:00|6873.9|6858.9|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|1
1736530150000|2025-01-10 17:29:10|6874.5|6859.5|6874.9|6859.9|6874.9|6859.9|6874.5|6859.5|5
1736530160000|2025-01-10 17:29:20|6874.4|6859.4|6875.4|6860.4|6875.6|6860.6|6874.4|6859.4|13
1736530170000|2025-01-10 17:29:30|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.4|6860.4|1
1736530180000|2025-01-10 17:29:40|6875.4|6860.4|6875.4|6860.4|6875.6|6860.6|6875.4|6860.4|1
1736530200000|2025-01-10 17:30:00|6875.6|6860.6|6876.4|6861.4|6876.4|6861.4|6875.6|6860.6|2
1736530210000|2025-01-10 17:30:10|6876.6|6861.6|6878.1|6863.1|6878.1|6863.1|6876.6|6861.6|14
1736530220000|2025-01-10 17:30:20|6879|6864|6879.6|6864.6|6879.7|6864.7|6879|6864|6
1736530230000|2025-01-10 17:30:30|6879.4|6864.4|6877.9|6862.9|6879.4|6864.4|6877.6|6862.6|5
1736530240000|2025-01-10 17:30:40|6877.4|6862.4|6877.6|6862.6|6877.6|6862.6|6877.4|6862.4|0
1736530250000|2025-01-10 17:30:50|6877.4|6862.4|6877.6|6862.6|6877.6|6862.6|6877.4|6862.4|0
1736530270000|2025-01-10 17:31:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1736530280000|2025-01-10 17:31:20|6877.1|6862.1|6874.1|6859.1|6877.1|6862.1|6874.1|6859.1|8
1736530290000|2025-01-10 17:31:30|6873.6|6858.6|6873.3|6858.3|6875.4|6860.4|6873.3|6858.3|25
1736530300000|2025-01-10 17:31:40|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|1
1736530320000|2025-01-10 17:32:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|12
1736530330000|2025-01-10 17:32:10|6872.2|6857.2|6870.9|6855.9|6872.2|6857.2|6870.9|6855.9|12
1736530340000|2025-01-10 17:32:20|||||||||1
1736530350000|2025-01-10 17:32:30|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|2
1736530360000|2025-01-10 17:32:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.6|6855.6|2
1736530380000|2025-01-10 17:33:00|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|3
1736530390000|2025-01-10 17:33:10|||||||||1
1736530400000|2025-01-10 17:33:20|6870.6|6855.6|6870.4|6855.4|6870.6|6855.6|6870.2|6855.2|9
1736530420000|2025-01-10 17:33:40|6870.2|6855.2|6870.4|6855.4|6870.4|6855.4|6870.2|6855.2|2
1736530430000|2025-01-10 17:33:50|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|2
1736530440000|2025-01-10 17:34:00|||||||||5
1736530450000|2025-01-10 17:34:10|6873.2|6858.2|6872.4|6857.4|6873.2|6858.2|6872.4|6857.4|3
1736530490000|2025-01-10 17:34:50|6872.1|6857.1|6871.6|6856.6|6872.1|6857.1|6870.9|6855.9|1
1736530500000|2025-01-10 17:35:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|3
1736530510000|2025-01-10 17:35:10|6870.9|6855.9|6870.9|6855.9|6871.2|6856.2|6870.9|6855.9|1
1736530520000|2025-01-10 17:35:20|6870.1|6855.1|6870.9|6855.9|6870.9|6855.9|6870.1|6855.1|1
1736530540000|2025-01-10 17:35:40|6870.4|6855.4|6868.7|6853.7|6870.4|6855.4|6868.7|6853.7|9
1736530550000|2025-01-10 17:35:50|6868.4|6853.4|6868.2|6853.2|6868.4|6853.4|6868.2|6853.2|8
1736530560000|2025-01-10 17:36:00|6867.4|6852.4|6867.4|6852.4|6868.4|6853.4|6867.4|6852.4|48
1736530570000|2025-01-10 17:36:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|1
1736530580000|2025-01-10 17:36:20|6867.4|6852.4|6867.7|6852.7|6867.7|6852.7|6867.4|6852.4|6
1736530590000|2025-01-10 17:36:30|6868.2|6853.2|6867.4|6852.4|6868.2|6853.2|6867.4|6852.4|9
1736530600000|2025-01-10 17:36:40|||||||||1
1736530610000|2025-01-10 17:36:50|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|5
1736530620000|2025-01-10 17:37:00|6867.9|6852.9|6865.7|6850.7|6867.9|6852.9|6864.4|6849.4|19
1736530630000|2025-01-10 17:37:10|6865.4|6850.4|6863.9|6848.9|6865.4|6850.4|6863.9|6848.9|3
1736530640000|2025-01-10 17:37:20|6864.1|6849.1|6864.9|6849.9|6864.9|6849.9|6864.1|6849.1|9
1736530650000|2025-01-10 17:37:30|6864.7|6849.7|6865.4|6850.4|6865.4|6850.4|6864.4|6849.4|14
1736530660000|2025-01-10 17:37:40|6864.8|6849.8|6865.4|6850.4|6865.4|6850.4|6864.2|6849.2|7
1736530670000|2025-01-10 17:37:50|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|12
1736530680000|2025-01-10 17:38:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|4
1736530690000|2025-01-10 17:38:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|2
1736530700000|2025-01-10 17:38:20|||||||||1
1736530740000|2025-01-10 17:39:00|6863.2|6848.2|6862.9|6847.9|6863.2|6848.2|6862.6|6847.6|49
1736530750000|2025-01-10 17:39:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736530760000|2025-01-10 17:39:20|||||||||1
1736530770000|2025-01-10 17:39:30|6862.4|6847.4|6861.2|6846.2|6862.4|6847.4|6861.1|6846.1|9
1736530780000|2025-01-10 17:39:40|6862.5|6847.5|6862.5|6847.5|6862.7|6847.7|6862.5|6847.5|6
1736530790000|2025-01-10 17:39:50|6863.1|6848.1|6862.4|6847.4|6863.5|6848.5|6862.4|6847.4|3
1736530800000|2025-01-10 17:40:00|6862.1|6847.1|6862.9|6847.9|6862.9|6847.9|6861.9|6846.9|8
1736530840000|2025-01-10 17:40:40|6862.7|6847.7|6863.5|6848.5|6863.5|6848.5|6862.7|6847.7|3
1736530850000|2025-01-10 17:40:50|||||||||5
1736530860000|2025-01-10 17:41:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|30
1736530870000|2025-01-10 17:41:10|6863.4|6848.4|6864.5|6849.5|6864.5|6849.5|6863.4|6848.4|2
1736530880000|2025-01-10 17:41:20|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1736530890000|2025-01-10 17:41:30|||||||||1
1736530900000|2025-01-10 17:41:40|6864.7|6849.7|6864.9|6849.9|6864.9|6849.9|6864.7|6849.7|2
1736530910000|2025-01-10 17:41:50|6864.7|6849.7|6863.7|6848.7|6864.7|6849.7|6863.7|6848.7|8
1736530920000|2025-01-10 17:42:00|6864.3|6849.3|6864.5|6849.5|6864.9|6849.9|6864.3|6849.3|10
1736530930000|2025-01-10 17:42:10|6864.2|6849.2|6862.6|6847.6|6864.2|6849.2|6862.4|6847.4|6
1736530940000|2025-01-10 17:42:20|6863.1|6848.1|6862.6|6847.6|6863.1|6848.1|6862.6|6847.6|3
1736530950000|2025-01-10 17:42:30|6862.8|6847.8|6863.1|6848.1|6863.1|6848.1|6862.8|6847.8|0
1736530960000|2025-01-10 17:42:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6862.9|6847.9|2
1736530970000|2025-01-10 17:42:50|6862.8|6847.8|6862.4|6847.4|6862.8|6847.8|6862.4|6847.4|10
1736530980000|2025-01-10 17:43:00|6863|6848|6865.4|6850.4|6865.6|6850.6|6863|6848|19
1736530990000|2025-01-10 17:43:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|25
1736531000000|2025-01-10 17:43:20|6864.3|6849.3|6864.6|6849.6|6864.9|6849.9|6864.3|6849.3|10
1736531010000|2025-01-10 17:43:30|6863.9|6848.9|6864.6|6849.6|6864.6|6849.6|6863.9|6848.9|11
1736531020000|2025-01-10 17:43:40|6865.2|6850.2|6865.4|6850.4|6866.1|6851.1|6865.2|6850.2|6
1736531030000|2025-01-10 17:43:50|6865.1|6850.1|6864.6|6849.6|6865.1|6850.1|6864.6|6849.6|4
1736531040000|2025-01-10 17:44:00|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|3
1736531050000|2025-01-10 17:44:10|6863.1|6848.1|6863.5|6848.5|6863.5|6848.5|6863|6848|2
1736531060000|2025-01-10 17:44:20|||||||||4
1736531070000|2025-01-10 17:44:30|6863.8|6848.8|6864|6849|6864.5|6849.5|6863.8|6848.8|3
1736531080000|2025-01-10 17:44:40|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|2
1736531090000|2025-01-10 17:44:50|6864|6849|6863.8|6848.8|6864.5|6849.5|6863.8|6848.8|2
1736531100000|2025-01-10 17:45:00|6863.5|6848.5|6863.8|6848.8|6863.8|6848.8|6863.5|6848.5|3
1736531110000|2025-01-10 17:45:10|||||||||5
1736531120000|2025-01-10 17:45:20|6865|6850|6865.8|6850.8|6865.8|6850.8|6865|6850|11
1736531130000|2025-01-10 17:45:30|||||||||1
1736531140000|2025-01-10 17:45:40|6866.4|6851.4|6866.8|6851.8|6866.8|6851.8|6866.4|6851.4|1
1736531150000|2025-01-10 17:45:50|6866|6851|6865.3|6850.3|6866|6851|6865.3|6850.3|6
1736531160000|2025-01-10 17:46:00|6865|6850|6863.8|6848.8|6865|6850|6863.8|6848.8|1
1736531170000|2025-01-10 17:46:10|6863.5|6848.5|6864|6849|6864.5|6849.5|6863.2|6848.2|4
1736531180000|2025-01-10 17:46:20|6863.8|6848.8|6862.5|6847.5|6863.8|6848.8|6862.5|6847.5|5
1736531190000|2025-01-10 17:46:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|4
1736531200000|2025-01-10 17:46:40|6861.5|6846.5|6860.2|6845.2|6861.5|6846.5|6860|6845|31
1736531210000|2025-01-10 17:46:50|6860.6|6845.6|6860|6845|6861.2|6846.2|6860|6845|4
1736531220000|2025-01-10 17:47:00|6860.6|6845.6|6861.3|6846.3|6862.4|6847.4|6860.6|6845.6|10
1736531230000|2025-01-10 17:47:10|6860.7|6845.7|6861.5|6846.5|6861.5|6846.5|6860.7|6845.7|23
1736531240000|2025-01-10 17:47:20|6859.9|6844.9|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|11
1736531250000|2025-01-10 17:47:30|6860.2|6845.2|6858|6843|6860.2|6845.2|6858|6843|17
1736531260000|2025-01-10 17:47:40|6858.2|6843.2|6857.7|6842.7|6858.7|6843.7|6857.7|6842.7|9
1736531270000|2025-01-10 17:47:50|||||||||1
1736531280000|2025-01-10 17:48:00|6858.2|6843.2|6858|6843|6858.2|6843.2|6858|6843|1
1736531290000|2025-01-10 17:48:10|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|3
1736531300000|2025-01-10 17:48:20|6848.4|6833.4|6849.9|6834.9|6850.6|6835.6|6847.9|6832.9|17
1736531310000|2025-01-10 17:48:30|6850.2|6835.2|6847.3|6832.3|6850.2|6835.2|6847.3|6832.3|22
1736531320000|2025-01-10 17:48:40|6847.5|6832.5|6847.8|6832.8|6848|6833|6847.3|6832.3|7
1736531330000|2025-01-10 17:48:50|6848|6833|6847.8|6832.8|6848|6833|6847.8|6832.8|6
1736531340000|2025-01-10 17:49:00|6848|6833|6847.7|6832.7|6848.4|6833.4|6847.7|6832.7|48
1736531350000|2025-01-10 17:49:10|6847.5|6832.5|6847|6832|6847.7|6832.7|6847|6832|12
1736531360000|2025-01-10 17:49:20|6845.5|6830.5|6843.9|6828.9|6847|6832|6843.9|6828.9|56
1736531370000|2025-01-10 17:49:30|6844.4|6829.4|6843.9|6828.9|6844.4|6829.4|6843.9|6828.9|13
1736531380000|2025-01-10 17:49:40|6844.4|6829.4|6843.2|6828.2|6844.9|6829.9|6843.2|6828.2|34
1736531390000|2025-01-10 17:49:50|6843.4|6828.4|6844|6829|6844.4|6829.4|6843.4|6828.4|78
1736531400000|2025-01-10 17:50:00|6843.7|6828.7|6843.7|6828.7|6844.7|6829.7|6843.7|6828.7|14
1736531410000|2025-01-10 17:50:10|6844.7|6829.7|6844.7|6829.7|6845.4|6830.4|6844.7|6829.7|9
1736531420000|2025-01-10 17:50:20|6844.9|6829.9|6844.7|6829.7|6845.2|6830.2|6844.7|6829.7|3
1736531430000|2025-01-10 17:50:30|6845.3|6830.3|6845.7|6830.7|6845.7|6830.7|6845.3|6830.3|6
1736531440000|2025-01-10 17:50:40|6846.2|6831.2|6844.3|6829.3|6846.7|6831.7|6844.3|6829.3|7
1736531450000|2025-01-10 17:50:50|6844|6829|6844|6829|6844|6829|6844|6829|5
1736531460000|2025-01-10 17:51:00|6844.5|6829.5|6844.8|6829.8|6845.3|6830.3|6844.5|6829.5|6
1736531470000|2025-01-10 17:51:10|6844.6|6829.6|6844.6|6829.6|6844.8|6829.8|6844.6|6829.6|2
1736531480000|2025-01-10 17:51:20|||||||||4
1736531490000|2025-01-10 17:51:30|6844|6829|6844|6829|6844|6829|6844|6829|3
1736531500000|2025-01-10 17:51:40|||||||||1
1736531510000|2025-01-10 17:51:50|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.5|6828.5|2
1736531520000|2025-01-10 17:52:00|6844.2|6829.2|6843.3|6828.3|6844.2|6829.2|6843.3|6828.3|16
1736531530000|2025-01-10 17:52:10|6843.5|6828.5|6843.3|6828.3|6843.5|6828.5|6843.3|6828.3|10
1736531540000|2025-01-10 17:52:20|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|13
1736531550000|2025-01-10 17:52:30|6844.4|6829.4|6845|6830|6845.2|6830.2|6843.3|6828.3|22
1736531560000|2025-01-10 17:52:40|6844.5|6829.5|6844.3|6829.3|6845.5|6830.5|6844.1|6829.1|12
1736531570000|2025-01-10 17:52:50|6844|6829|6843.5|6828.5|6844|6829|6843.3|6828.3|7
1736531580000|2025-01-10 17:53:00|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|5
1736531590000|2025-01-10 17:53:10|6844.1|6829.1|6844.3|6829.3|6844.3|6829.3|6843.3|6828.3|13
1736531600000|2025-01-10 17:53:20|6844.8|6829.8|6844.1|6829.1|6844.8|6829.8|6844.1|6829.1|6
1736531610000|2025-01-10 17:53:30|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|2
1736531620000|2025-01-10 17:53:40|6843.6|6828.6|6845|6830|6845|6830|6843.6|6828.6|10
1736531630000|2025-01-10 17:53:50|6846.3|6831.3|6847|6832|6847|6832|6845.8|6830.8|10
1736531640000|2025-01-10 17:54:00|6846.8|6831.8|6847.3|6832.3|6847.3|6832.3|6846.8|6831.8|11
1736531650000|2025-01-10 17:54:10|6846.8|6831.8|6848|6833|6848|6833|6846.8|6831.8|13
1736531660000|2025-01-10 17:54:20|6847.8|6832.8|6850.3|6835.3|6850.3|6835.3|6847.8|6832.8|13
1736531670000|2025-01-10 17:54:30|6850|6835|6850|6835|6850.2|6835.2|6849.9|6834.9|11
1736531680000|2025-01-10 17:54:40|6850.3|6835.3|6850.3|6835.3|6850.6|6835.6|6850.1|6835.1|6
1736531690000|2025-01-10 17:54:50|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|2
1736531700000|2025-01-10 17:55:00|6850|6835|6852|6837|6852|6837|6850|6835|9
1736531710000|2025-01-10 17:55:10|6852.2|6837.2|6853|6838|6853|6838|6852.2|6837.2|3
1736531720000|2025-01-10 17:55:20|6852.3|6837.3|6851.5|6836.5|6852.3|6837.3|6851.5|6836.5|8
1736531730000|2025-01-10 17:55:30|6851.9|6836.9|6853.3|6838.3|6853.3|6838.3|6851.9|6836.9|7
1736531740000|2025-01-10 17:55:40|6853.5|6838.5|6851.3|6836.3|6854.1|6839.1|6851.3|6836.3|15
1736531750000|2025-01-10 17:55:50|6851.1|6836.1|6851.3|6836.3|6851.8|6836.8|6850.8|6835.8|12
1736531760000|2025-01-10 17:56:00|6850.4|6835.4|6849.9|6834.9|6850.9|6835.9|6849.2|6834.2|39
1736531770000|2025-01-10 17:56:10|6849.3|6834.3|6848.9|6833.9|6849.3|6834.3|6848.6|6833.6|6
1736531780000|2025-01-10 17:56:20|6849.6|6834.6|6848.7|6833.7|6849.6|6834.6|6848.7|6833.7|3
1736531790000|2025-01-10 17:56:30|6847.9|6832.9|6847.6|6832.6|6847.9|6832.9|6847.6|6832.6|2
1736531800000|2025-01-10 17:56:40|6848.1|6833.1|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|2
1736531810000|2025-01-10 17:56:50|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|1
1736531820000|2025-01-10 17:57:00|6847.6|6832.6|6846.9|6831.9|6847.6|6832.6|6846.9|6831.9|12
1736531830000|2025-01-10 17:57:10|6846.7|6831.7|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|3
1736531860000|2025-01-10 17:57:40|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|1
1736531870000|2025-01-10 17:57:50|6844.9|6829.9|6833.9|6818.9|6844.9|6829.9|6833.9|6818.9|108
1736531880000|2025-01-10 17:58:00|6833.7|6818.7|6833.9|6818.9|6834.4|6819.4|6833.7|6818.7|49
1736531890000|2025-01-10 17:58:10|6833.7|6818.7|6833.9|6818.9|6834.6|6819.6|6833.7|6818.7|31
1736531900000|2025-01-10 17:58:20|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|4
1736531910000|2025-01-10 17:58:30|6833.6|6818.6|6833.9|6818.9|6834.1|6819.1|6833.4|6818.4|9
1736531920000|2025-01-10 17:58:40|6833.7|6818.7|6834.1|6819.1|6834.6|6819.6|6833.7|6818.7|12
1736531930000|2025-01-10 17:58:50|6833.9|6818.9|6818.7|6803.7|6834.1|6819.1|6813.3|6798.3|35
1736531940000|2025-01-10 17:59:00|6818.5|6803.5|6816.5|6801.5|6819.5|6804.5|6816.5|6801.5|24
1736531950000|2025-01-10 17:59:10|6817|6802|6814.8|6799.8|6817|6802|6814.8|6799.8|49
1736531960000|2025-01-10 17:59:20|6815.1|6800.1|6816|6801|6816.5|6801.5|6814.5|6799.5|30
1736531970000|2025-01-10 17:59:30|6816.5|6801.5|6815.7|6800.7|6816.5|6801.5|6815.7|6800.7|22
1736531980000|2025-01-10 17:59:40|6815.9|6800.9|6815.7|6800.7|6816.1|6801.1|6815.7|6800.7|8
1736531990000|2025-01-10 17:59:50|6815.1|6800.1|6816.2|6801.2|6816.7|6801.7|6814.5|6799.5|15
1736532000000|2025-01-10 18:00:00|6816.9|6801.9|6816|6801|6816.9|6801.9|6814.9|6799.9|43
1736532010000|2025-01-10 18:00:10|6816.7|6801.7|6815.7|6800.7|6816.9|6801.9|6815.7|6800.7|17
1736532020000|2025-01-10 18:00:20|6815.9|6800.9|6815.7|6800.7|6816.4|6801.4|6815.7|6800.7|6
1736532030000|2025-01-10 18:00:30|6816.4|6801.4|6815.7|6800.7|6816.4|6801.4|6815.7|6800.7|6
1736532040000|2025-01-10 18:00:40|6816.1|6801.1|6815.4|6800.4|6816.1|6801.1|6815.4|6800.4|6
1736532050000|2025-01-10 18:00:50|6814.7|6799.7|6813.8|6798.8|6814.7|6799.7|6813.8|6798.8|10
1736532060000|2025-01-10 18:01:00|6814|6799|6813.8|6798.8|6814|6799|6813.8|6798.8|2
1736532070000|2025-01-10 18:01:10|6814.2|6799.2|6814.5|6799.5|6814.5|6799.5|6813.8|6798.8|9
1736532080000|2025-01-10 18:01:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|2
1736532090000|2025-01-10 18:01:30|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|5
1736532100000|2025-01-10 18:01:40|6815.7|6800.7|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|6
1736532110000|2025-01-10 18:01:50|6815.4|6800.4|6814.8|6799.8|6815.4|6800.4|6814.8|6799.8|9
1736532120000|2025-01-10 18:02:00|6813.9|6798.9|6814.2|6799.2|6814.2|6799.2|6813.5|6798.5|6
1736532130000|2025-01-10 18:02:10|6813.9|6798.9|6813.5|6798.5|6813.9|6798.9|6813.5|6798.5|7
1736532140000|2025-01-10 18:02:20|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|2
1736532150000|2025-01-10 18:02:30|||||||||3
1736532160000|2025-01-10 18:02:40|6814.1|6799.1|6813.5|6798.5|6814.7|6799.7|6813.5|6798.5|35
1736532170000|2025-01-10 18:02:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|3
1736532180000|2025-01-10 18:03:00|6814|6799|6814.2|6799.2|6814.4|6799.4|6814|6799|12
1736532190000|2025-01-10 18:03:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.2|6799.2|5
1736532200000|2025-01-10 18:03:20|6814.2|6799.2|6814.4|6799.4|6814.4|6799.4|6814.2|6799.2|2
1736532210000|2025-01-10 18:03:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814|6799|4
1736532220000|2025-01-10 18:03:40|6809.5|6794.5|6808|6793|6809.5|6794.5|6808|6793|20
1736532230000|2025-01-10 18:03:50|||||||||4
1736532240000|2025-01-10 18:04:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6
1736532250000|2025-01-10 18:04:10|6806.5|6791.5|6805.3|6790.3|6808.2|6793.2|6805.3|6790.3|48
1736532260000|2025-01-10 18:04:20|6805|6790|6804.6|6789.6|6805|6790|6804.6|6789.6|26
1736532270000|2025-01-10 18:04:30|6804.3|6789.3|6803|6788|6804.3|6789.3|6803|6788|75
1736532280000|2025-01-10 18:04:40|6803.9|6788.9|6803.7|6788.7|6804.2|6789.2|6803.7|6788.7|13
1736532290000|2025-01-10 18:04:50|6804|6789|6803.2|6788.2|6804.5|6789.5|6803.2|6788.2|7
1736532300000|2025-01-10 18:05:00|6803.4|6788.4|6803.7|6788.7|6803.9|6788.9|6803.4|6788.4|27
1736532310000|2025-01-10 18:05:10|6803.4|6788.4|6803.2|6788.2|6803.4|6788.4|6803|6788|41
1736532320000|2025-01-10 18:05:20|6803.7|6788.7|6804|6789|6804.2|6789.2|6803.7|6788.7|13
1736532330000|2025-01-10 18:05:30|6804.4|6789.4|6807|6792|6807|6792|6804.4|6789.4|19
1736532340000|2025-01-10 18:05:40|6807.5|6792.5|6808.8|6793.8|6809.3|6794.3|6807.5|6792.5|6
1736532350000|2025-01-10 18:05:50|6809.3|6794.3|6811.8|6796.8|6811.8|6796.8|6809.2|6794.2|20
1736532360000|2025-01-10 18:06:00|6811.3|6796.3|6812.1|6797.1|6812.3|6797.3|6811|6796|13
1736532370000|2025-01-10 18:06:10|6811.6|6796.6|6811.5|6796.5|6811.7|6796.7|6810.8|6795.8|5
1736532380000|2025-01-10 18:06:20|6811.7|6796.7|6812|6797|6812|6797|6811.7|6796.7|2
1736532390000|2025-01-10 18:06:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|2
1736532400000|2025-01-10 18:06:40|6814.5|6799.5|6817.2|6802.2|6817.2|6802.2|6814.5|6799.5|12
1736532410000|2025-01-10 18:06:50|6818.2|6803.2|6818.7|6803.7|6818.7|6803.7|6817.9|6802.9|30
1736532420000|2025-01-10 18:07:00|6818.5|6803.5|6819.8|6804.8|6819.8|6804.8|6818.5|6803.5|7
1736532430000|2025-01-10 18:07:10|6820.7|6805.7|6820.4|6805.4|6820.7|6805.7|6820.4|6805.4|1
1736532440000|2025-01-10 18:07:20|6820.7|6805.7|6823.6|6808.6|6825.4|6810.4|6820.7|6805.7|8
1736532450000|2025-01-10 18:07:30|6823.9|6808.9|6824.5|6809.5|6824.5|6809.5|6823.9|6808.9|1
1736532460000|2025-01-10 18:07:40|6825.4|6810.4|6825.6|6810.6|6827.6|6812.6|6825.4|6810.4|27
1736532470000|2025-01-10 18:07:50|6824.9|6809.9|6826.2|6811.2|6826.2|6811.2|6824.9|6809.9|5
1736532480000|2025-01-10 18:08:00|6827.4|6812.4|6825.5|6810.5|6828.1|6813.1|6825.2|6810.2|21
1736532490000|2025-01-10 18:08:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|1
1736532500000|2025-01-10 18:08:20|6827.5|6812.5|6827|6812|6827.5|6812.5|6825|6810|15
1736532510000|2025-01-10 18:08:30|6826.5|6811.5|6827.2|6812.2|6827.2|6812.2|6826.3|6811.3|7
1736532530000|2025-01-10 18:08:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1736532540000|2025-01-10 18:09:00|6828|6813|6833.9|6818.9|6833.9|6818.9|6828|6813|26
1736532550000|2025-01-10 18:09:10|6832.9|6817.9|6833.6|6818.6|6834.9|6819.9|6832.9|6817.9|13
1736532560000|2025-01-10 18:09:20|6833.9|6818.9|6832.9|6817.9|6833.9|6818.9|6831.1|6816.1|3
1736532570000|2025-01-10 18:09:30|6832.6|6817.6|6833.1|6818.1|6833.1|6818.1|6832.6|6817.6|1
1736532580000|2025-01-10 18:09:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6831.9|6816.9|7
1736532590000|2025-01-10 18:09:50|6833.5|6818.5|6834.1|6819.1|6834.1|6819.1|6833.5|6818.5|1
1736532610000|2025-01-10 18:10:10|6833.6|6818.6|6832.6|6817.6|6833.6|6818.6|6832.1|6817.1|3
1736532620000|2025-01-10 18:10:20|6832.4|6817.4|6830.1|6815.1|6832.4|6817.4|6830.1|6815.1|7
1736532630000|2025-01-10 18:10:30|6829.6|6814.6|6831.6|6816.6|6831.6|6816.6|6829.6|6814.6|16
1736532640000|2025-01-10 18:10:40|6831.4|6816.4|6831.1|6816.1|6831.4|6816.4|6831.1|6816.1|0
1736532650000|2025-01-10 18:10:50|6831.6|6816.6|6830.9|6815.9|6832.1|6817.1|6830.9|6815.9|6
1736532660000|2025-01-10 18:11:00|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736532670000|2025-01-10 18:11:10|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|0
1736532710000|2025-01-10 18:11:50|6831.1|6816.1|6831.6|6816.6|6832.1|6817.1|6831.1|6816.1|26
1736532720000|2025-01-10 18:12:00|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|2
1736532740000|2025-01-10 18:12:20|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6832.2|6817.2|3
1736532750000|2025-01-10 18:12:30|6833.9|6818.9|6833.9|6818.9|6834.6|6819.6|6833.9|6818.9|4
1736532760000|2025-01-10 18:12:40|6834.1|6819.1|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|1
1736532780000|2025-01-10 18:13:00|6832.9|6817.9|6833.9|6818.9|6833.9|6818.9|6832.9|6817.9|5
1736532790000|2025-01-10 18:13:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1736532800000|2025-01-10 18:13:20|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|3
1736532810000|2025-01-10 18:13:30|6834.4|6819.4|6833.9|6818.9|6834.4|6819.4|6833.4|6818.4|8
1736532820000|2025-01-10 18:13:40|6834.2|6819.2|6834.7|6819.7|6835.4|6820.4|6834.2|6819.2|16
1736532830000|2025-01-10 18:13:50|6833.9|6818.9|6834.2|6819.2|6834.8|6819.8|6833.9|6818.9|3
1736532840000|2025-01-10 18:14:00|6834.5|6819.5|6834.7|6819.7|6834.9|6819.9|6834.1|6819.1|18
1736532850000|2025-01-10 18:14:10|6834.2|6819.2|6832.9|6817.9|6834.2|6819.2|6832.9|6817.9|4
1736532860000|2025-01-10 18:14:20|6832.3|6817.3|6830.9|6815.9|6832.3|6817.3|6830.7|6815.7|3
1736532870000|2025-01-10 18:14:30|6831.5|6816.5|6832.2|6817.2|6832.2|6817.2|6831.5|6816.5|1
1736532880000|2025-01-10 18:14:40|||||||||1
1736532890000|2025-01-10 18:14:50|6831.8|6816.8|6832.1|6817.1|6832.1|6817.1|6831.8|6816.8|67
1736532900000|2025-01-10 18:15:00|6831.8|6816.8|6829.6|6814.6|6831.8|6816.8|6829.6|6814.6|199
1736532910000|2025-01-10 18:15:10|6831.1|6816.1|6831.6|6816.6|6831.6|6816.6|6831.1|6816.1|6
1736532920000|2025-01-10 18:15:20|6831|6816|6830.6|6815.6|6831|6816|6830.6|6815.6|3
1736532930000|2025-01-10 18:15:30|6830|6815|6830.5|6815.5|6830.5|6815.5|6830|6815|8
1736532940000|2025-01-10 18:15:40|6830.8|6815.8|6830.5|6815.5|6831|6816|6830.5|6815.5|1
1736532950000|2025-01-10 18:15:50|6829.5|6814.5|6828.5|6813.5|6830.2|6815.2|6827.8|6812.8|24
1736532970000|2025-01-10 18:16:10|6829|6814|6828.7|6813.7|6829|6814|6828.5|6813.5|7
1736532980000|2025-01-10 18:16:20|6828|6813|6828|6813|6828|6813|6828|6813|4
1736532990000|2025-01-10 18:16:30|6828.5|6813.5|6826.1|6811.1|6829|6814|6826.1|6811.1|19
1736533000000|2025-01-10 18:16:40|6826|6811|6825.3|6810.3|6826|6811|6825.3|6810.3|2
1736533010000|2025-01-10 18:16:50|6825.8|6810.8|6825.8|6810.8|6826|6811|6825.5|6810.5|4
1736533020000|2025-01-10 18:17:00|6828.5|6813.5|6829.5|6814.5|6829.5|6814.5|6828.5|6813.5|20
1736533030000|2025-01-10 18:17:10|6829|6814|6829|6814|6829|6814|6829|6814|0
1736533040000|2025-01-10 18:17:20|6828.5|6813.5|6829.5|6814.5|6829.5|6814.5|6828.5|6813.5|4
1736533070000|2025-01-10 18:17:50|||||||||1
1736533080000|2025-01-10 18:18:00|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|9
1736533090000|2025-01-10 18:18:10|||||||||5
1736533100000|2025-01-10 18:18:20|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|9
1736533110000|2025-01-10 18:18:30|6830|6815|6828.7|6813.7|6830|6815|6828.7|6813.7|12
1736533120000|2025-01-10 18:18:40|6829.3|6814.3|6829.2|6814.2|6829.5|6814.5|6829.2|6814.2|1
1736533130000|2025-01-10 18:18:50|6829|6814|6829|6814|6829|6814|6829|6814|1
1736533140000|2025-01-10 18:19:00|6830|6815|6829.2|6814.2|6830.2|6815.2|6829.2|6814.2|10
1736533150000|2025-01-10 18:19:10|6828.7|6813.7|6827|6812|6828.9|6813.9|6827|6812|23
1736533160000|2025-01-10 18:19:20|6826.7|6811.7|6825.5|6810.5|6826.7|6811.7|6825.5|6810.5|5
1736533170000|2025-01-10 18:19:30|6826|6811|6825.5|6810.5|6826|6811|6825.5|6810.5|1
1736533180000|2025-01-10 18:19:40|6825|6810|6825.5|6810.5|6825.5|6810.5|6825|6810|1
1736533190000|2025-01-10 18:19:50|6825.3|6810.3|6823.8|6808.8|6825.3|6810.3|6823|6808|10
1736533200000|2025-01-10 18:20:00|6824.1|6809.1|6822.6|6807.6|6824.1|6809.1|6822.1|6807.1|313
1736533210000|2025-01-10 18:20:10|6822.9|6807.9|6822.4|6807.4|6823.1|6808.1|6821.9|6806.9|59
1736533220000|2025-01-10 18:20:20|6822.9|6807.9|6823.7|6808.7|6823.7|6808.7|6822.9|6807.9|5
1736533230000|2025-01-10 18:20:30|6823.4|6808.4|6824.4|6809.4|6824.4|6809.4|6823.4|6808.4|2
1736533240000|2025-01-10 18:20:40|6823.9|6808.9|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|5
1736533250000|2025-01-10 18:20:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|2
1736533260000|2025-01-10 18:21:00|6824.7|6809.7|6825.7|6810.7|6825.7|6810.7|6824.2|6809.2|3
1736533270000|2025-01-10 18:21:10|6826.7|6811.7|6824.3|6809.3|6827.7|6812.7|6824.3|6809.3|24
1736533280000|2025-01-10 18:21:20|6823.8|6808.8|6820.9|6805.9|6824.1|6809.1|6820.9|6805.9|17
1736533290000|2025-01-10 18:21:30|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1736533300000|2025-01-10 18:21:40|6821.4|6806.4|6822.9|6807.9|6822.9|6807.9|6821.4|6806.4|11
1736533310000|2025-01-10 18:21:50|6822.7|6807.7|6820.7|6805.7|6822.7|6807.7|6820.7|6805.7|2
1736533320000|2025-01-10 18:22:00|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|5
1736533330000|2025-01-10 18:22:10|6819.9|6804.9|6819.4|6804.4|6819.9|6804.9|6819.4|6804.4|4
1736533340000|2025-01-10 18:22:20|6819.2|6804.2|6816.4|6801.4|6819.4|6804.4|6816.4|6801.4|19
1736533350000|2025-01-10 18:22:30|6816.1|6801.1|6816.4|6801.4|6816.4|6801.4|6815.9|6800.9|1
1736533360000|2025-01-10 18:22:40|6816.9|6801.9|6817.4|6802.4|6817.4|6802.4|6816.9|6801.9|5
1736533370000|2025-01-10 18:22:50|6817.1|6802.1|6816.7|6801.7|6817.1|6802.1|6816.7|6801.7|3
1736533380000|2025-01-10 18:23:00|6815.9|6800.9|6814.9|6799.9|6816.1|6801.1|6814.9|6799.9|9
1736533390000|2025-01-10 18:23:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|4
1736533400000|2025-01-10 18:23:20|6814.2|6799.2|6812.7|6797.7|6814.2|6799.2|6812.2|6797.2|6
1736533410000|2025-01-10 18:23:30|6812.4|6797.4|6811.1|6796.1|6812.4|6797.4|6811.1|6796.1|7
1736533420000|2025-01-10 18:23:40|6811.8|6796.8|6812.8|6797.8|6812.8|6797.8|6811.8|6796.8|5
1736533430000|2025-01-10 18:23:50|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|3
1736533440000|2025-01-10 18:24:00|6811.6|6796.6|6810.4|6795.4|6811.6|6796.6|6810.1|6795.1|14
1736533450000|2025-01-10 18:24:10|6811|6796|6812.1|6797.1|6812.1|6797.1|6811|6796|6
1736533460000|2025-01-10 18:24:20|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|3
1736533470000|2025-01-10 18:24:30|6811.7|6796.7|6811.4|6796.4|6811.7|6796.7|6811.4|6796.4|4
1736533480000|2025-01-10 18:24:40|6808.9|6793.9|6810.1|6795.1|6810.1|6795.1|6808.6|6793.6|4
1736533490000|2025-01-10 18:24:50|6810.3|6795.3|6808.8|6793.8|6810.6|6795.6|6808.8|6793.8|4
1736533500000|2025-01-10 18:25:00|6808.6|6793.6|6809.1|6794.1|6809.1|6794.1|6808.6|6793.6|4
1736533510000|2025-01-10 18:25:10|6809.3|6794.3|6809.6|6794.6|6809.6|6794.6|6809.3|6794.3|12
1736533520000|2025-01-10 18:25:20|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.6|6794.6|2
1736533530000|2025-01-10 18:25:30|6810.1|6795.1|6810.1|6795.1|6810.4|6795.4|6810.1|6795.1|10
1736533540000|2025-01-10 18:25:40|6809.9|6794.9|6810.1|6795.1|6810.1|6795.1|6809.9|6794.9|3
1736533550000|2025-01-10 18:25:50|||||||||1
1736533560000|2025-01-10 18:26:00|6810.4|6795.4|6810.1|6795.1|6811.1|6796.1|6810.1|6795.1|11
1736533570000|2025-01-10 18:26:10|6809.6|6794.6|6810.1|6795.1|6811.3|6796.3|6808.9|6793.9|10
1736533590000|2025-01-10 18:26:30|||||||||1
1736533610000|2025-01-10 18:26:50|6810.3|6795.3|6810.1|6795.1|6810.6|6795.6|6810.1|6795.1|6
1736533620000|2025-01-10 18:27:00|6809.6|6794.6|6808.9|6793.9|6809.6|6794.6|6808.9|6793.9|6
1736533630000|2025-01-10 18:27:10|6809.4|6794.4|6809.1|6794.1|6809.4|6794.4|6809.1|6794.1|3
1736533640000|2025-01-10 18:27:20|6809.6|6794.6|6809.4|6794.4|6809.6|6794.6|6809.4|6794.4|0
1736533650000|2025-01-10 18:27:30|6809.1|6794.1|6809.7|6794.7|6810.4|6795.4|6809.1|6794.1|10
1736533660000|2025-01-10 18:27:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1736533670000|2025-01-10 18:27:50|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|14
1736533680000|2025-01-10 18:28:00|6809.1|6794.1|6809.4|6794.4|6809.4|6794.4|6809.1|6794.1|6
1736533690000|2025-01-10 18:28:10|6809.1|6794.1|6809.9|6794.9|6809.9|6794.9|6809.1|6794.1|2
1736533700000|2025-01-10 18:28:20|6810.9|6795.9|6808.1|6793.1|6810.9|6795.9|6808.1|6793.1|21
1736533710000|2025-01-10 18:28:30|6808.9|6793.9|6808.9|6793.9|6809.2|6794.2|6808.7|6793.7|2
1736533720000|2025-01-10 18:28:40|6809.2|6794.2|6808.4|6793.4|6809.4|6794.4|6808.4|6793.4|4
1736533730000|2025-01-10 18:28:50|6808.2|6793.2|6808.9|6793.9|6808.9|6793.9|6808.2|6793.2|1
1736533740000|2025-01-10 18:29:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|2
1736533750000|2025-01-10 18:29:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|4
1736533760000|2025-01-10 18:29:20|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|3
1736533780000|2025-01-10 18:29:40|6807.4|6792.4|6808.6|6793.6|6808.6|6793.6|6806.8|6791.8|4
1736533790000|2025-01-10 18:29:50|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|11
1736533800000|2025-01-10 18:30:00|6808.3|6793.3|6806.9|6791.9|6808.6|6793.6|6806.9|6791.9|12
1736533810000|2025-01-10 18:30:10|6806.6|6791.6|6806.9|6791.9|6807.1|6792.1|6806.6|6791.6|42
1736533820000|2025-01-10 18:30:20|6806.3|6791.3|6805.4|6790.4|6806.3|6791.3|6805.4|6790.4|6
1736533830000|2025-01-10 18:30:30|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1736533840000|2025-01-10 18:30:40|6806.2|6791.2|6805.9|6790.9|6806.2|6791.2|6805.9|6790.9|6
1736533850000|2025-01-10 18:30:50|6806.2|6791.2|6804.7|6789.7|6806.2|6791.2|6804.7|6789.7|25
1736533860000|2025-01-10 18:31:00|6804.5|6789.5|6805|6790|6805.2|6790.2|6803.9|6788.9|18
1736533870000|2025-01-10 18:31:10|6804.7|6789.7|6805|6790|6805.2|6790.2|6804.7|6789.7|3
1736533880000|2025-01-10 18:31:20|6804.9|6789.9|6804.7|6789.7|6804.9|6789.9|6804.7|6789.7|1
1736533890000|2025-01-10 18:31:30|6805.2|6790.2|6805|6790|6805.2|6790.2|6804.7|6789.7|7
1736533900000|2025-01-10 18:31:40|6804.7|6789.7|6805.2|6790.2|6805.2|6790.2|6804.7|6789.7|1
1736533910000|2025-01-10 18:31:50|6804.6|6789.6|6802.2|6787.2|6804.6|6789.6|6802.2|6787.2|18
1736533920000|2025-01-10 18:32:00|6802.4|6787.4|6801|6786|6802.7|6787.7|6800.2|6785.2|43
1736533930000|2025-01-10 18:32:10|6800.8|6785.8|6800.5|6785.5|6801.7|6786.7|6800.2|6785.2|36
1736533940000|2025-01-10 18:32:20|||||||||1
1736533950000|2025-01-10 18:32:30|6800.2|6785.2|6799.2|6784.2|6800.2|6785.2|6799.2|6784.2|41
1736533960000|2025-01-10 18:32:40|6798.9|6783.9|6799.8|6784.8|6799.8|6784.8|6798.9|6783.9|7
1736533970000|2025-01-10 18:32:50|6799.9|6784.9|6799.7|6784.7|6799.9|6784.9|6799.2|6784.2|14
1736533980000|2025-01-10 18:33:00|6800.2|6785.2|6799.2|6784.2|6800.2|6785.2|6799.2|6784.2|8
1736533990000|2025-01-10 18:33:10|6798.9|6783.9|6800.2|6785.2|6801.4|6786.4|6798.9|6783.9|38
1736534000000|2025-01-10 18:33:20|6800.7|6785.7|6799.9|6784.9|6800.7|6785.7|6799.9|6784.9|3
1736534010000|2025-01-10 18:33:30|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|3
1736534020000|2025-01-10 18:33:40|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6799.9|6784.9|4
1736534030000|2025-01-10 18:33:50|6801|6786|6800.7|6785.7|6801.2|6786.2|6800.7|6785.7|2
1736534040000|2025-01-10 18:34:00|6800.2|6785.2|6801.2|6786.2|6802.7|6787.7|6800.2|6785.2|16
1736534060000|2025-01-10 18:34:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|9
1736534070000|2025-01-10 18:34:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|3
1736534080000|2025-01-10 18:34:40|6802.7|6787.7|6802.4|6787.4|6802.7|6787.7|6802.4|6787.4|2
1736534090000|2025-01-10 18:34:50|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6802.2|6787.2|1
1736534100000|2025-01-10 18:35:00|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6802.2|6787.2|8
1736534110000|2025-01-10 18:35:10|6803|6788|6802.2|6787.2|6804.7|6789.7|6802.2|6787.2|12
1736534140000|2025-01-10 18:35:40|||||||||1
1736534150000|2025-01-10 18:35:50|6802|6787|6801.7|6786.7|6802|6787|6801.7|6786.7|10
1736534160000|2025-01-10 18:36:00|6802|6787|6800|6785|6802.5|6787.5|6800|6785|7
1736534170000|2025-01-10 18:36:10|6800.6|6785.6|6801|6786|6801|6786|6800.6|6785.6|6
1736534180000|2025-01-10 18:36:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|2
1736534200000|2025-01-10 18:36:40|6801.5|6786.5|6802|6787|6802.2|6787.2|6801.5|6786.5|32
1736534210000|2025-01-10 18:36:50|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6802.2|6787.2|0
1736534220000|2025-01-10 18:37:00|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1736534230000|2025-01-10 18:37:10|6803|6788|6804.2|6789.2|6804.4|6789.4|6803|6788|4
1736534240000|2025-01-10 18:37:20|||||||||3
1736534260000|2025-01-10 18:37:40|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|8
1736534270000|2025-01-10 18:37:50|6801.5|6786.5|6801|6786|6801.5|6786.5|6801|6786|8
1736534280000|2025-01-10 18:38:00|||||||||6
1736534290000|2025-01-10 18:38:10|6800.8|6785.8|6801|6786|6801|6786|6800.2|6785.2|3
1736534300000|2025-01-10 18:38:20|6802.2|6787.2|6800.2|6785.2|6802.2|6787.2|6800.2|6785.2|22
1736534310000|2025-01-10 18:38:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736534320000|2025-01-10 18:38:40|6799.7|6784.7|6799.4|6784.4|6799.7|6784.7|6799.4|6784.4|2
1736534330000|2025-01-10 18:38:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|1
1736534340000|2025-01-10 18:39:00|6799.7|6784.7|6799.2|6784.2|6800.2|6785.2|6799.2|6784.2|12
1736534350000|2025-01-10 18:39:10|6799.5|6784.5|6800.7|6785.7|6800.7|6785.7|6799.5|6784.5|5
1736534370000|2025-01-10 18:39:30|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|17
1736534380000|2025-01-10 18:39:40|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800.2|6785.2|6
1736534390000|2025-01-10 18:39:50|6801.3|6786.3|6800.5|6785.5|6801.7|6786.7|6800.2|6785.2|17
1736534400000|2025-01-10 18:40:00|6800.2|6785.2|6800.2|6785.2|6800.4|6785.4|6800|6785|3
1736534410000|2025-01-10 18:40:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|3
1736534420000|2025-01-10 18:40:20|6800.9|6785.9|6801.2|6786.2|6801.2|6786.2|6800.9|6785.9|1
1736534430000|2025-01-10 18:40:30|6800.2|6785.2|6800.4|6785.4|6800.4|6785.4|6800.2|6785.2|6
1736534450000|2025-01-10 18:40:50|||||||||4
1736534460000|2025-01-10 18:41:00|6800.2|6785.2|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|2
1736534480000|2025-01-10 18:41:20|6800.8|6785.8|6801.2|6786.2|6801.2|6786.2|6800.8|6785.8|3
1736534490000|2025-01-10 18:41:30|6801.4|6786.4|6801.6|6786.6|6801.8|6786.8|6801.4|6786.4|2
1736534500000|2025-01-10 18:41:40|6801.8|6786.8|6801.6|6786.6|6802|6787|6801.6|6786.6|2
1736534520000|2025-01-10 18:42:00|6801.4|6786.4|6801.4|6786.4|6802.6|6787.6|6801.4|6786.4|23
1736534550000|2025-01-10 18:42:30|6801.9|6786.9|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|2
1736534570000|2025-01-10 18:42:50|6802.1|6787.1|6802.4|6787.4|6803.1|6788.1|6801.9|6786.9|4
1736534580000|2025-01-10 18:43:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|13
1736534590000|2025-01-10 18:43:10|6801.6|6786.6|6801.9|6786.9|6801.9|6786.9|6801.6|6786.6|2
1736534600000|2025-01-10 18:43:20|6802.2|6787.2|6800.5|6785.5|6802.2|6787.2|6800.5|6785.5|5
1736534610000|2025-01-10 18:43:30|6801.5|6786.5|6801.3|6786.3|6801.5|6786.5|6801.3|6786.3|2
1736534620000|2025-01-10 18:43:40|6801|6786|6801.5|6786.5|6802|6787|6801|6786|3
1736534630000|2025-01-10 18:43:50|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|0
1736534640000|2025-01-10 18:44:00|6801.4|6786.4|6801.2|6786.2|6801.6|6786.6|6801|6786|56
1736534650000|2025-01-10 18:44:10|||||||||1
1736534660000|2025-01-10 18:44:20|6801|6786|6801.2|6786.2|6801.9|6786.9|6801|6786|15
1736534680000|2025-01-10 18:44:40|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|1
1736534690000|2025-01-10 18:44:50|||||||||1
1736534700000|2025-01-10 18:45:00|6801.5|6786.5|6802|6787|6802.2|6787.2|6801.5|6786.5|3
1736534710000|2025-01-10 18:45:10|6803.2|6788.2|6802.2|6787.2|6803.4|6788.4|6802.2|6787.2|37
1736534730000|2025-01-10 18:45:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1736534740000|2025-01-10 18:45:40|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736534750000|2025-01-10 18:45:50|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|4
1736534760000|2025-01-10 18:46:00|6802.7|6787.7|6802.4|6787.4|6802.7|6787.7|6802.2|6787.2|1
1736534800000|2025-01-10 18:46:40|||||||||1
1736534810000|2025-01-10 18:46:50|6804.1|6789.1|6805.4|6790.4|6805.4|6790.4|6804.1|6789.1|4
1736534820000|2025-01-10 18:47:00|6805.2|6790.2|6805.4|6790.4|6805.4|6790.4|6805.2|6790.2|1
1736534840000|2025-01-10 18:47:20|6806.8|6791.8|6810.3|6795.3|6810.3|6795.3|6806.8|6791.8|4
1736534850000|2025-01-10 18:47:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1736534860000|2025-01-10 18:47:40|6810.1|6795.1|6808.8|6793.8|6810.1|6795.1|6808.6|6793.6|3
1736534870000|2025-01-10 18:47:50|6808.9|6793.9|6808.6|6793.6|6808.9|6793.9|6808.6|6793.6|0
1736534890000|2025-01-10 18:48:10|||||||||2
1736534900000|2025-01-10 18:48:20|6808|6793|6806.4|6791.4|6808|6793|6806.4|6791.4|4
1736534920000|2025-01-10 18:48:40|6806.9|6791.9|6807.1|6792.1|6807.1|6792.1|6806.9|6791.9|6
1736534930000|2025-01-10 18:48:50|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1736534940000|2025-01-10 18:49:00|||||||||2
1736534960000|2025-01-10 18:49:20|6807.5|6792.5|6808|6793|6808.2|6793.2|6807.5|6792.5|1
1736534980000|2025-01-10 18:49:40|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1736534990000|2025-01-10 18:49:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1736535000000|2025-01-10 18:50:00|6808|6793|6808.2|6793.2|6808.2|6793.2|6808|6793|7
1736535010000|2025-01-10 18:50:10|||||||||1
1736535020000|2025-01-10 18:50:20|6807.7|6792.7|6807.4|6792.4|6807.7|6792.7|6807.2|6792.2|4
1736535030000|2025-01-10 18:50:30|6807.7|6792.7|6808|6793|6808.2|6793.2|6807.7|6792.7|8
1736535040000|2025-01-10 18:50:40|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1736535050000|2025-01-10 18:50:50|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1736535060000|2025-01-10 18:51:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6
1736535070000|2025-01-10 18:51:10|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|3
1736535090000|2025-01-10 18:51:30|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|3
1736535100000|2025-01-10 18:51:40|||||||||1
1736535110000|2025-01-10 18:51:50|6809.2|6794.2|6810.7|6795.7|6810.7|6795.7|6809.2|6794.2|6
1736535120000|2025-01-10 18:52:00|6810.2|6795.2|6809.2|6794.2|6810.2|6795.2|6809.2|6794.2|5
1736535130000|2025-01-10 18:52:10|6809.5|6794.5|6811.4|6796.4|6811.4|6796.4|6809.5|6794.5|8
1736535150000|2025-01-10 18:52:30|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|6
1736535160000|2025-01-10 18:52:40|6811.3|6796.3|6811.1|6796.1|6811.3|6796.3|6811.1|6796.1|3
1736535170000|2025-01-10 18:52:50|6810.6|6795.6|6810.6|6795.6|6810.8|6795.8|6810.6|6795.6|2
1736535180000|2025-01-10 18:53:00|||||||||1
1736535190000|2025-01-10 18:53:10|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|2
1736535200000|2025-01-10 18:53:20|6810.4|6795.4|6809.6|6794.6|6810.4|6795.4|6809.6|6794.6|9
1736535210000|2025-01-10 18:53:30|||||||||2
1736535220000|2025-01-10 18:53:40|||||||||1
1736535230000|2025-01-10 18:53:50|6810.2|6795.2|6810.2|6795.2|6810.4|6795.4|6810.2|6795.2|6
1736535240000|2025-01-10 18:54:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1736535250000|2025-01-10 18:54:10|||||||||1
1736535270000|2025-01-10 18:54:30|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|2
1736535280000|2025-01-10 18:54:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|35
1736535290000|2025-01-10 18:54:50|6810.2|6795.2|6809.3|6794.3|6812.2|6797.2|6809.3|6794.3|205
1736535300000|2025-01-10 18:55:00|6809|6794|6808.8|6793.8|6809|6794|6808.8|6793.8|23
1736535310000|2025-01-10 18:55:10|6807.8|6792.8|6806.8|6791.8|6807.8|6792.8|6806.8|6791.8|77
1736535320000|2025-01-10 18:55:20|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|4
1736535330000|2025-01-10 18:55:30|6806.8|6791.8|6805.6|6790.6|6806.8|6791.8|6805.6|6790.6|29
1736535340000|2025-01-10 18:55:40|6805.4|6790.4|6804.8|6789.8|6805.4|6790.4|6804.8|6789.8|12
1736535350000|2025-01-10 18:55:50|6805|6790|6805|6790|6805|6790|6805|6790|4
1736535360000|2025-01-10 18:56:00|6805.6|6790.6|6805|6790|6806|6791|6804.8|6789.8|32
1736535370000|2025-01-10 18:56:10|6805.5|6790.5|6805.8|6790.8|6805.8|6790.8|6805.5|6790.5|1
1736535380000|2025-01-10 18:56:20|6805.6|6790.6|6805.3|6790.3|6805.6|6790.6|6805.3|6790.3|12
1736535390000|2025-01-10 18:56:30|||||||||15
1736535400000|2025-01-10 18:56:40|||||||||1
1736535410000|2025-01-10 18:56:50|6804.8|6789.8|6804.6|6789.6|6804.8|6789.8|6804.6|6789.6|42
1736535420000|2025-01-10 18:57:00|6804.3|6789.3|6804.3|6789.3|6804.8|6789.8|6803.8|6788.8|18
1736535430000|2025-01-10 18:57:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1736535440000|2025-01-10 18:57:20|||||||||12
1736535450000|2025-01-10 18:57:30|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1736535460000|2025-01-10 18:57:40|6803.8|6788.8|6803.6|6788.6|6803.8|6788.8|6803.6|6788.6|8
1736535470000|2025-01-10 18:57:50|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|4
1736535480000|2025-01-10 18:58:00|6803.6|6788.6|6803.8|6788.8|6803.8|6788.8|6802.8|6787.8|6
1736535500000|2025-01-10 18:58:20|6801.8|6786.8|6800.8|6785.8|6801.8|6786.8|6800.8|6785.8|25
1736535510000|2025-01-10 18:58:30|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6801.2|6786.2|2
1736535520000|2025-01-10 18:58:40|6801|6786|6801|6786|6801|6786|6801|6786|2
1736535530000|2025-01-10 18:58:50|6800.5|6785.5|6800.6|6785.6|6801|6786|6800.5|6785.5|5
1736535540000|2025-01-10 18:59:00|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|12
1736535550000|2025-01-10 18:59:10|||||||||14
1736535570000|2025-01-10 18:59:30|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|20
1736535580000|2025-01-10 18:59:40|6800.8|6785.8|6800.8|6785.8|6801.1|6786.1|6800.8|6785.8|7
1736535590000|2025-01-10 18:59:50|||||||||2
1736535600000|2025-01-10 19:00:00|6801.3|6786.3|6800.8|6785.8|6801.6|6786.6|6800.8|6785.8|4
1736535620000|2025-01-10 19:00:20|6800.5|6785.5|6797.9|6782.9|6800.5|6785.5|6797.1|6782.1|51
1736535630000|2025-01-10 19:00:30|6797.4|6782.4|6796.4|6781.4|6797.4|6782.4|6796.4|6781.4|7
1736535640000|2025-01-10 19:00:40|6796.1|6781.1|6796.4|6781.4|6796.4|6781.4|6796.1|6781.1|12
1736535650000|2025-01-10 19:00:50|6796.1|6781.1|6795.4|6780.4|6796.1|6781.1|6795.4|6780.4|29
1736535660000|2025-01-10 19:01:00|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6795.4|6780.4|24
1736535670000|2025-01-10 19:01:10|6795.7|6780.7|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|9
1736535680000|2025-01-10 19:01:20|||||||||6
1736535690000|2025-01-10 19:01:30|6795.4|6780.4|6795.6|6780.6|6795.6|6780.6|6795.4|6780.4|6
1736535700000|2025-01-10 19:01:40|||||||||9
1736535710000|2025-01-10 19:01:50|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|33
1736535720000|2025-01-10 19:02:00|6795.4|6780.4|6795.1|6780.1|6796.1|6781.1|6795.1|6780.1|31
1736535730000|2025-01-10 19:02:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|11
1736535740000|2025-01-10 19:02:20|6795.1|6780.1|6794.5|6779.5|6795.1|6780.1|6794.5|6779.5|4
1736535750000|2025-01-10 19:02:30|6794.1|6779.1|6795.1|6780.1|6795.1|6780.1|6794.1|6779.1|27
1736535760000|2025-01-10 19:02:40|6796|6781|6796.4|6781.4|6796.8|6781.8|6796|6781|13
1736535770000|2025-01-10 19:02:50|6795.6|6780.6|6796.1|6781.1|6796.1|6781.1|6795.6|6780.6|8
1736535780000|2025-01-10 19:03:00|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6795.4|6780.4|11
1736535790000|2025-01-10 19:03:10|||||||||3
1736535800000|2025-01-10 19:03:20|6794.5|6779.5|6794.1|6779.1|6794.5|6779.5|6794.1|6779.1|23
1736535810000|2025-01-10 19:03:30|6794.4|6779.4|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|9
1736535820000|2025-01-10 19:03:40|6794.6|6779.6|6794.4|6779.4|6795.1|6780.1|6794.4|6779.4|6
1736535840000|2025-01-10 19:04:00|6795.7|6780.7|6794.7|6779.7|6795.9|6780.9|6794.4|6779.4|63
1736535850000|2025-01-10 19:04:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|5
1736535860000|2025-01-10 19:04:20|||||||||16
1736535870000|2025-01-10 19:04:30|||||||||3
1736535880000|2025-01-10 19:04:40|6793.9|6778.9|6793.4|6778.4|6793.9|6778.9|6793.4|6778.4|10
1736535890000|2025-01-10 19:04:50|||||||||2
1736535900000|2025-01-10 19:05:00|6790.4|6775.4|6791.4|6776.4|6792.2|6777.2|6790.4|6775.4|80
1736535910000|2025-01-10 19:05:10|||||||||5
1736535920000|2025-01-10 19:05:20|6792.2|6777.2|6792.2|6777.2|6792.4|6777.4|6792.2|6777.2|13
1736535930000|2025-01-10 19:05:30|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1736535940000|2025-01-10 19:05:40|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.4|6775.4|7
1736535950000|2025-01-10 19:05:50|||||||||8
1736535960000|2025-01-10 19:06:00|||||||||17
1736535970000|2025-01-10 19:06:10|||||||||31
1736535980000|2025-01-10 19:06:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|26
1736535990000|2025-01-10 19:06:30|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|11
1736536000000|2025-01-10 19:06:40|6788.4|6773.4|6787.7|6772.7|6788.7|6773.7|6787.7|6772.7|8
1736536010000|2025-01-10 19:06:50|||||||||2
1736536020000|2025-01-10 19:07:00|||||||||2
1736536030000|2025-01-10 19:07:10|6788.4|6773.4|6787.7|6772.7|6788.4|6773.4|6787.7|6772.7|13
1736536040000|2025-01-10 19:07:20|||||||||21
1736536050000|2025-01-10 19:07:30|6787.4|6772.4|6786.7|6771.7|6787.4|6772.4|6786.7|6771.7|43
1736536060000|2025-01-10 19:07:40|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|4
1736536080000|2025-01-10 19:08:00|||||||||4
1736536090000|2025-01-10 19:08:10|||||||||13
1736536100000|2025-01-10 19:08:20|||||||||2
1736536110000|2025-01-10 19:08:30|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|3
1736536120000|2025-01-10 19:08:40|||||||||8
1736536130000|2025-01-10 19:08:50|||||||||52
1736536140000|2025-01-10 19:09:00|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|5
1736536150000|2025-01-10 19:09:10|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|18
1736536160000|2025-01-10 19:09:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|27
1736536170000|2025-01-10 19:09:30|6785.2|6770.2|6783.8|6768.8|6785.2|6770.2|6783.3|6768.3|49
1736536180000|2025-01-10 19:09:40|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1736536190000|2025-01-10 19:09:50|||||||||3
1736536200000|2025-01-10 19:10:00|6783.6|6768.6|6785.1|6770.1|6785.1|6770.1|6783.1|6768.1|21
1736536210000|2025-01-10 19:10:10|6784.4|6769.4|6784.2|6769.2|6784.4|6769.4|6783.9|6768.9|31
1736536220000|2025-01-10 19:10:20|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|9
1736536230000|2025-01-10 19:10:30|6784.4|6769.4|6783.7|6768.7|6784.4|6769.4|6783.7|6768.7|13
1736536240000|2025-01-10 19:10:40|6783.1|6768.1|6782.2|6767.2|6783.1|6768.1|6781.9|6766.9|30
1736536250000|2025-01-10 19:10:50|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6
1736536270000|2025-01-10 19:11:10|6782.7|6767.7|6782.7|6767.7|6783|6768|6782.7|6767.7|22
1736536280000|2025-01-10 19:11:20|6782.4|6767.4|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|6
1736536290000|2025-01-10 19:11:30|6782.4|6767.4|6784|6769|6785.4|6770.4|6782.4|6767.4|58
1736536300000|2025-01-10 19:11:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|19
1736536310000|2025-01-10 19:11:50|6783.4|6768.4|6783.7|6768.7|6783.7|6768.7|6783.2|6768.2|6
1736536320000|2025-01-10 19:12:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.2|6768.2|10
1736536330000|2025-01-10 19:12:10|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.4|6768.4|25
1736536340000|2025-01-10 19:12:20|6783.4|6768.4|6782.7|6767.7|6783.4|6768.4|6782.7|6767.7|10
1736536350000|2025-01-10 19:12:30|||||||||10
1736536360000|2025-01-10 19:12:40|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|75
1736536370000|2025-01-10 19:12:50|6782.7|6767.7|6782.4|6767.4|6782.7|6767.7|6782.4|6767.4|28
1736536380000|2025-01-10 19:13:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|58
1736536390000|2025-01-10 19:13:10|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|60
1736536400000|2025-01-10 19:13:20|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|32
1736536410000|2025-01-10 19:13:30|||||||||125
1736536420000|2025-01-10 19:13:40|||||||||63
1736536430000|2025-01-10 19:13:50|||||||||65
1736536440000|2025-01-10 19:14:00|6782|6767|6782.3|6767.3|6782.3|6767.3|6781|6766|180
1736536450000|2025-01-10 19:14:10|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|131
1736536460000|2025-01-10 19:14:20|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|140
1736536470000|2025-01-10 19:14:30|6781.6|6766.6|6781.3|6766.3|6781.6|6766.6|6780.7|6765.7|143
1736536480000|2025-01-10 19:14:40|6781.6|6766.6|6781.3|6766.3|6782.6|6767.6|6780.7|6765.7|205
1736536490000|2025-01-10 19:14:50|6781.6|6766.6|6779.6|6764.6|6781.9|6766.9|6779.6|6764.6|237
1736536500000|2025-01-10 19:15:00|6779.3|6764.3|6781|6766|6781.3|6766.3|6779.3|6764.3|103
1736536510000|2025-01-10 19:15:10|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|91
1736536520000|2025-01-10 19:15:20|6782.5|6767.5|6783.6|6768.6|6783.6|6768.6|6782.5|6767.5|21
1736536530000|2025-01-10 19:15:30|6783.3|6768.3|6781.8|6766.8|6783.3|6768.3|6781.8|6766.8|10
1736536540000|2025-01-10 19:15:40|6782|6767|6782.2|6767.2|6782.9|6767.9|6781.7|6766.7|10
1736536550000|2025-01-10 19:15:50|6781.7|6766.7|6781.9|6766.9|6781.9|6766.9|6781.1|6766.1|22
1736536560000|2025-01-10 19:16:00|6781.4|6766.4|6781.7|6766.7|6782.2|6767.2|6781.4|6766.4|7
1736536570000|2025-01-10 19:16:10|6782.2|6767.2|6781.7|6766.7|6782.2|6767.2|6781.7|6766.7|9
1736536580000|2025-01-10 19:16:20|6778.8|6763.8|6779.3|6764.3|6779.6|6764.6|6777.6|6762.6|26
1736536590000|2025-01-10 19:16:30|6779.1|6764.1|6778.6|6763.6|6779.6|6764.6|6778.3|6763.3|55
1736536600000|2025-01-10 19:16:40|6779.1|6764.1|6778.6|6763.6|6779.1|6764.1|6778.4|6763.4|26
1736536610000|2025-01-10 19:16:50|6778.9|6763.9|6775|6760|6778.9|6763.9|6775|6760|16
1736536620000|2025-01-10 19:17:00|6774.7|6759.7|6777.4|6762.4|6777.4|6762.4|6774.2|6759.2|47
1736536630000|2025-01-10 19:17:10|6777.7|6762.7|6777.4|6762.4|6778.1|6763.1|6777.2|6762.2|11
1736536640000|2025-01-10 19:17:20|6776.9|6761.9|6775.4|6760.4|6776.9|6761.9|6774.4|6759.4|49
1736536650000|2025-01-10 19:17:30|6775.1|6760.1|6774.6|6759.6|6775.1|6760.1|6772.6|6757.6|35
1736536660000|2025-01-10 19:17:40|||||||||11
1736536670000|2025-01-10 19:17:50|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|9
1736536680000|2025-01-10 19:18:00|6773|6758|6773|6758|6773|6758|6773|6758|10
1736536690000|2025-01-10 19:18:10|6773.3|6758.3|6772.6|6757.6|6773.3|6758.3|6772.6|6757.6|5
1736536710000|2025-01-10 19:18:30|||||||||2
1736536720000|2025-01-10 19:18:40|6773|6758|6773|6758|6773|6758|6773|6758|2
1736536730000|2025-01-10 19:18:50|6773.3|6758.3|6775.8|6760.8|6775.8|6760.8|6773.3|6758.3|12
1736536740000|2025-01-10 19:19:00|6775.3|6760.3|6775.3|6760.3|6775.8|6760.8|6775|6760|22
1736536750000|2025-01-10 19:19:10|6775|6760|6775.7|6760.7|6776|6761|6775|6760|11
1736536760000|2025-01-10 19:19:20|6775.5|6760.5|6775.3|6760.3|6775.5|6760.5|6775.3|6760.3|1
1736536770000|2025-01-10 19:19:30|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.3|6760.3|5
1736536780000|2025-01-10 19:19:40|6775.5|6760.5|6775.5|6760.5|6775.8|6760.8|6775.5|6760.5|5
1736536790000|2025-01-10 19:19:50|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.5|6760.5|9
1736536800000|2025-01-10 19:20:00|||||||||1
1736733600000|2025-01-13 02:00:00|6795|6780|6803|6788|6803|6788|6793.3|6778.3|43
1736733610000|2025-01-13 02:00:10|6803.3|6788.3|6804.6|6789.6|6804.6|6789.6|6803|6788|14
1736733620000|2025-01-13 02:00:20|6804|6789|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|11
1736733630000|2025-01-13 02:00:30|6806|6791|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736733640000|2025-01-13 02:00:40|6805|6790|6802.1|6787.1|6805.1|6790.1|6801.8|6786.8|30
1736733650000|2025-01-13 02:00:50|||||||||7
1736733660000|2025-01-13 02:01:00|6801.5|6786.5|6802.1|6787.1|6803|6788|6797.4|6782.4|38
1736733670000|2025-01-13 02:01:10|6801.6|6786.6|6802|6787|6802.4|6787.4|6800|6785|3
1736733680000|2025-01-13 02:01:20|6801.8|6786.8|6801.6|6786.6|6802.3|6787.3|6801.6|6786.6|3
1736733690000|2025-01-13 02:01:30|6802.9|6787.9|6802.6|6787.6|6803.6|6788.6|6802.6|6787.6|23
1736733700000|2025-01-13 02:01:40|6802.9|6787.9|6801.7|6786.7|6803.1|6788.1|6801.6|6786.6|11
1736733710000|2025-01-13 02:01:50|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|12
1736733720000|2025-01-13 02:02:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6800|6785|33
1736733730000|2025-01-13 02:02:10|6802.4|6787.4|6804.1|6789.1|6804.6|6789.6|6801.4|6786.4|13
1736733740000|2025-01-13 02:02:20|6802.9|6787.9|6804.1|6789.1|6804.6|6789.6|6801.9|6786.9|34
1736733750000|2025-01-13 02:02:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1736733760000|2025-01-13 02:02:40|6804.6|6789.6|6807.6|6792.6|6807.6|6792.6|6804.1|6789.1|1
1736733770000|2025-01-13 02:02:50|6806.7|6791.7|6805.1|6790.1|6806.7|6791.7|6805.1|6790.1|20
1736733780000|2025-01-13 02:03:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|4
1736733790000|2025-01-13 02:03:10|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|2
1736733800000|2025-01-13 02:03:20|6805.2|6790.2|6806.3|6791.3|6806.3|6791.3|6804.9|6789.9|12
1736733810000|2025-01-13 02:03:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|3
1736733820000|2025-01-13 02:03:40|6804.2|6789.2|6802.2|6787.2|6804.2|6789.2|6801|6786|9
1736733830000|2025-01-13 02:03:50|6802.5|6787.5|6804|6789|6804.5|6789.5|6802.5|6787.5|12
1736733840000|2025-01-13 02:04:00|6803.8|6788.8|6804.1|6789.1|6804.1|6789.1|6801.4|6786.4|8
1736733850000|2025-01-13 02:04:10|6804|6789|6806.9|6791.9|6807.1|6792.1|6803.6|6788.6|25
1736733860000|2025-01-13 02:04:20|6804|6789|6804|6789|6804|6789|6803.5|6788.5|56
1736733870000|2025-01-13 02:04:30|6804.4|6789.4|6804.7|6789.7|6804.9|6789.9|6804.4|6789.4|5
1736733880000|2025-01-13 02:04:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736733890000|2025-01-13 02:04:50|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736733900000|2025-01-13 02:05:00|6805.2|6790.2|6804.3|6789.3|6805.4|6790.4|6803.2|6788.2|13
1736733910000|2025-01-13 02:05:10|6804.1|6789.1|6806.5|6791.5|6806.8|6791.8|6804.1|6789.1|21
1736733920000|2025-01-13 02:05:20|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6806.9|6791.9|0
1736733930000|2025-01-13 02:05:30|6805.7|6790.7|6807.1|6792.1|6807.1|6792.1|6804.7|6789.7|23
1736733960000|2025-01-13 02:06:00|6806.9|6791.9|6804.4|6789.4|6806.9|6791.9|6804.4|6789.4|3
1736733970000|2025-01-13 02:06:10|6803.5|6788.5|6799.2|6784.2|6803.5|6788.5|6799.2|6784.2|9
1736733980000|2025-01-13 02:06:20|6800|6785|6799.4|6784.4|6800|6785|6799.4|6784.4|3
1736734000000|2025-01-13 02:06:40|6799.2|6784.2|6800.1|6785.1|6800.1|6785.1|6799.2|6784.2|1
1736734010000|2025-01-13 02:06:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736734020000|2025-01-13 02:07:00|6800.8|6785.8|6799.7|6784.7|6801.9|6786.9|6798.7|6783.7|6
1736734030000|2025-01-13 02:07:10|6799.4|6784.4|6800.5|6785.5|6800.5|6785.5|6798.7|6783.7|2
1736734050000|2025-01-13 02:07:30|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|13
1736734060000|2025-01-13 02:07:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736734070000|2025-01-13 02:07:50|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|15
1736734080000|2025-01-13 02:08:00|6803.1|6788.1|6803.1|6788.1|6803.3|6788.3|6801.7|6786.7|1
1736734090000|2025-01-13 02:08:10|6803.3|6788.3|6803|6788|6803.3|6788.3|6802.8|6787.8|0
1736734100000|2025-01-13 02:08:20|6802.8|6787.8|6802.8|6787.8|6803|6788|6802.8|6787.8|0
1736734110000|2025-01-13 02:08:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1736734120000|2025-01-13 02:08:40|||||||||1
1736734140000|2025-01-13 02:09:00|6802.8|6787.8|6804.2|6789.2|6804.2|6789.2|6802.1|6787.1|5
1736734150000|2025-01-13 02:09:10|6804.8|6789.8|6807.7|6792.7|6807.7|6792.7|6804.8|6789.8|3
1736734160000|2025-01-13 02:09:20|6807.6|6792.6|6807.7|6792.7|6807.7|6792.7|6807.6|6792.6|6
1736734170000|2025-01-13 02:09:30|||||||||4
1736734180000|2025-01-13 02:09:40|6808.1|6793.1|6807.7|6792.7|6808.1|6793.1|6807.7|6792.7|3
1736734190000|2025-01-13 02:09:50|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|4
1736734200000|2025-01-13 02:10:00|6807.1|6792.1|6805.1|6790.1|6807.1|6792.1|6805.1|6790.1|1
1736734210000|2025-01-13 02:10:10|6805.7|6790.7|6806.4|6791.4|6806.8|6791.8|6805.7|6790.7|4
1736734230000|2025-01-13 02:10:30|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|1
1736734240000|2025-01-13 02:10:40|6805.8|6790.8|6805.6|6790.6|6805.8|6790.8|6805.6|6790.6|0
1736734250000|2025-01-13 02:10:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736734260000|2025-01-13 02:11:00|6805.6|6790.6|6804.3|6789.3|6805.6|6790.6|6804.3|6789.3|2
1736734280000|2025-01-13 02:11:20|6804|6789|6804|6789|6804|6789|6804|6789|2
1736734290000|2025-01-13 02:11:30|||||||||1
1736734300000|2025-01-13 02:11:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736734310000|2025-01-13 02:11:50|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|1
1736734320000|2025-01-13 02:12:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736734340000|2025-01-13 02:12:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1736734350000|2025-01-13 02:12:30|6804.3|6789.3|6804.8|6789.8|6804.8|6789.8|6804.3|6789.3|2
1736734360000|2025-01-13 02:12:40|6805|6790|6805.2|6790.2|6805.2|6790.2|6805|6790|3
1736734370000|2025-01-13 02:12:50|6805.5|6790.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|2
1736734390000|2025-01-13 02:13:10|||||||||2
1736734400000|2025-01-13 02:13:20|6805|6790|6805|6790|6805.5|6790.5|6805|6790|4
1736734410000|2025-01-13 02:13:30|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|1
1736734430000|2025-01-13 02:13:50|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736734470000|2025-01-13 02:14:30|||||||||4
1736734490000|2025-01-13 02:14:50|6806.7|6791.7|6807.1|6792.1|6807.5|6792.5|6806.7|6791.7|4
1736734500000|2025-01-13 02:15:00|6806.8|6791.8|6806.7|6791.7|6807|6792|6806.5|6791.5|0
1736734530000|2025-01-13 02:15:30|6807|6792|6807|6792|6807|6792|6807|6792|1
1736734550000|2025-01-13 02:15:50|6806|6791|6806.5|6791.5|6806.5|6791.5|6806|6791|1
1736734570000|2025-01-13 02:16:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736734590000|2025-01-13 02:16:30|||||||||1
1736734630000|2025-01-13 02:17:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1736734640000|2025-01-13 02:17:20|||||||||2
1736734650000|2025-01-13 02:17:30|||||||||1
1736734720000|2025-01-13 02:18:40|||||||||1
1736734730000|2025-01-13 02:18:50|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|5
1736734740000|2025-01-13 02:19:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736734750000|2025-01-13 02:19:10|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736734770000|2025-01-13 02:19:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736734800000|2025-01-13 02:20:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736734850000|2025-01-13 02:20:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1736734910000|2025-01-13 02:21:50|6804.8|6789.8|6804.6|6789.6|6804.8|6789.8|6804.6|6789.6|2
1736734920000|2025-01-13 02:22:00|6804.1|6789.1|6800.9|6785.9|6804.1|6789.1|6800.9|6785.9|3
1736734930000|2025-01-13 02:22:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736734940000|2025-01-13 02:22:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736734970000|2025-01-13 02:22:50|||||||||1
1736734980000|2025-01-13 02:23:00|6799.6|6784.6|6798.8|6783.8|6799.6|6784.6|6798.8|6783.8|0
1736734990000|2025-01-13 02:23:10|6798|6783|6794.3|6779.3|6798|6783|6794.3|6779.3|5
1736735130000|2025-01-13 02:25:30|||||||||1
1736735140000|2025-01-13 02:25:40|||||||||1
1736735200000|2025-01-13 02:26:40|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736735250000|2025-01-13 02:27:30|||||||||2
1736735270000|2025-01-13 02:27:50|6795|6780|6795|6780|6795|6780|6795|6780|2
1736735280000|2025-01-13 02:28:00|6794.6|6779.6|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|3
1736735290000|2025-01-13 02:28:10|6794.8|6779.8|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|8
1736735310000|2025-01-13 02:28:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736735350000|2025-01-13 02:29:10|||||||||1
1736735360000|2025-01-13 02:29:20|||||||||1
1736735420000|2025-01-13 02:30:20|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|2
1736735430000|2025-01-13 02:30:30|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|1
1736735440000|2025-01-13 02:30:40|||||||||2
1736735450000|2025-01-13 02:30:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736735460000|2025-01-13 02:31:00|6793.3|6778.3|6792.5|6777.5|6793.3|6778.3|6792.5|6777.5|1
1736735480000|2025-01-13 02:31:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736735510000|2025-01-13 02:31:50|||||||||1
1736735520000|2025-01-13 02:32:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1736735530000|2025-01-13 02:32:10|6794|6779|6794|6779|6794|6779|6794|6779|0
1736735540000|2025-01-13 02:32:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|9
1736735550000|2025-01-13 02:32:30|6795.6|6780.6|6800|6785|6800.5|6785.5|6795.6|6780.6|4
1736735560000|2025-01-13 02:32:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1736735580000|2025-01-13 02:33:00|6801.3|6786.3|6800.6|6785.6|6801.3|6786.3|6800.6|6785.6|2
1736735590000|2025-01-13 02:33:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736735610000|2025-01-13 02:33:30|||||||||1
1736735670000|2025-01-13 02:34:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|3
1736735700000|2025-01-13 02:35:00|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.5|6783.5|0
1736735730000|2025-01-13 02:35:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1736735770000|2025-01-13 02:36:10|6798.8|6783.8|6797.8|6782.8|6798.8|6783.8|6797.8|6782.8|0
1736735790000|2025-01-13 02:36:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736735810000|2025-01-13 02:36:50|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736735820000|2025-01-13 02:37:00|6797.6|6782.6|6796.3|6781.3|6797.6|6782.6|6796.3|6781.3|1
1736735830000|2025-01-13 02:37:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736735840000|2025-01-13 02:37:20|6797|6782|6797|6782|6797|6782|6797|6782|0
1736735860000|2025-01-13 02:37:40|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736735880000|2025-01-13 02:38:00|||||||||1
1736735890000|2025-01-13 02:38:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|2
1736735900000|2025-01-13 02:38:20|6801.8|6786.8|6801.7|6786.7|6801.8|6786.8|6801.5|6786.5|17
1736735940000|2025-01-13 02:39:00|6801.5|6786.5|6800.8|6785.8|6801.5|6786.5|6800.7|6785.7|0
1736735950000|2025-01-13 02:39:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736735970000|2025-01-13 02:39:30|6801.5|6786.5|6801.7|6786.7|6801.7|6786.7|6801.5|6786.5|1
1736735990000|2025-01-13 02:39:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1736736030000|2025-01-13 02:40:30|6800.5|6785.5|6800.2|6785.2|6800.5|6785.5|6800|6785|1
1736736040000|2025-01-13 02:40:40|6800|6785|6800.8|6785.8|6800.8|6785.8|6800|6785|0
1736736050000|2025-01-13 02:40:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736736070000|2025-01-13 02:41:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736736090000|2025-01-13 02:41:30|6801.2|6786.2|6800.5|6785.5|6801.2|6786.2|6800.5|6785.5|1
1736736150000|2025-01-13 02:42:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1736736200000|2025-01-13 02:43:20|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736736210000|2025-01-13 02:43:30|6800.4|6785.4|6801.5|6786.5|6801.5|6786.5|6799.7|6784.7|4
1736736230000|2025-01-13 02:43:50|6802.4|6787.4|6802.6|6787.6|6802.6|6787.6|6802.3|6787.3|2
1736736250000|2025-01-13 02:44:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736736260000|2025-01-13 02:44:20|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1736736270000|2025-01-13 02:44:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736736320000|2025-01-13 02:45:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736736330000|2025-01-13 02:45:30|6802.9|6787.9|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|7
1736736340000|2025-01-13 02:45:40|6804.2|6789.2|6804.4|6789.4|6804.4|6789.4|6804.2|6789.2|1
1736736360000|2025-01-13 02:46:00|6804.7|6789.7|6804|6789|6804.7|6789.7|6804|6789|2
1736736370000|2025-01-13 02:46:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1736736380000|2025-01-13 02:46:20|6804.7|6789.7|6805.4|6790.4|6805.4|6790.4|6804.7|6789.7|5
1736736390000|2025-01-13 02:46:30|6806.7|6791.7|6807.9|6792.9|6807.9|6792.9|6806.7|6791.7|2
1736736400000|2025-01-13 02:46:40|6808.2|6793.2|6807.9|6792.9|6808.2|6793.2|6807.9|6792.9|7
1736736410000|2025-01-13 02:46:50|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|2
1736736440000|2025-01-13 02:47:20|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736736450000|2025-01-13 02:47:30|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|2
1736736460000|2025-01-13 02:47:40|6807.7|6792.7|6808.8|6793.8|6808.8|6793.8|6807.7|6792.7|0
1736736480000|2025-01-13 02:48:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1736736500000|2025-01-13 02:48:20|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|1
1736736540000|2025-01-13 02:49:00|6807.7|6792.7|6808.5|6793.5|6808.5|6793.5|6807.7|6792.7|0
1736736560000|2025-01-13 02:49:20|6807.9|6792.9|6808.9|6793.9|6808.9|6793.9|6807.7|6792.7|3
1736736580000|2025-01-13 02:49:40|||||||||3
1736736590000|2025-01-13 02:49:50|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|4
1736736600000|2025-01-13 02:50:00|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|0
1736736610000|2025-01-13 02:50:10|6810.5|6795.5|6811.1|6796.1|6811.1|6796.1|6810.5|6795.5|1
1736736620000|2025-01-13 02:50:20|6811.3|6796.3|6812.3|6797.3|6812.3|6797.3|6810|6795|8
1736736630000|2025-01-13 02:50:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|3
1736736650000|2025-01-13 02:50:50|6814|6799|6813.5|6798.5|6814|6799|6813.5|6798.5|1
1736736660000|2025-01-13 02:51:00|6812.6|6797.6|6813.5|6798.5|6813.5|6798.5|6812.6|6797.6|1
1736736670000|2025-01-13 02:51:10|6812.9|6797.9|6812.3|6797.3|6812.9|6797.9|6812.3|6797.3|0
1736736680000|2025-01-13 02:51:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|1
1736736720000|2025-01-13 02:52:00|6810.8|6795.8|6810.6|6795.6|6810.8|6795.8|6809.8|6794.8|2
1736736780000|2025-01-13 02:53:00|6810.4|6795.4|6809.5|6794.5|6810.4|6795.4|6809.5|6794.5|1
1736736790000|2025-01-13 02:53:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|4
1736736800000|2025-01-13 02:53:20|||||||||1
1736736820000|2025-01-13 02:53:40|||||||||1
1736736830000|2025-01-13 02:53:50|||||||||1
1736736850000|2025-01-13 02:54:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1736736860000|2025-01-13 02:54:20|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736736880000|2025-01-13 02:54:40|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736736900000|2025-01-13 02:55:00|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1736736940000|2025-01-13 02:55:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1736736960000|2025-01-13 02:56:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1736736970000|2025-01-13 02:56:10|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736736990000|2025-01-13 02:56:30|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1736737120000|2025-01-13 02:58:40|6809.7|6794.7|6806.5|6791.5|6809.7|6794.7|6806.5|6791.5|8
1736737130000|2025-01-13 02:58:50|6806.3|6791.3|6808.1|6793.1|6808.1|6793.1|6806.3|6791.3|2
1736737140000|2025-01-13 02:59:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|2
1736737170000|2025-01-13 02:59:30|6807.2|6792.2|6808.2|6793.2|6808.2|6793.2|6807.2|6792.2|3
1736737230000|2025-01-13 03:00:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1736737240000|2025-01-13 03:00:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736737260000|2025-01-13 03:01:00|6808|6793|6808|6793|6808|6793|6808|6793|0
1736737270000|2025-01-13 03:01:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1736737290000|2025-01-13 03:01:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1736737300000|2025-01-13 03:01:40|6806|6791|6805|6790|6806|6791|6805|6790|0
1736737350000|2025-01-13 03:02:30|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736737400000|2025-01-13 03:03:20|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|1
1736737460000|2025-01-13 03:04:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1736737470000|2025-01-13 03:04:30|6807.7|6792.7|6808|6793|6808|6793|6807.7|6792.7|0
1736737490000|2025-01-13 03:04:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736737500000|2025-01-13 03:05:00|6807|6792|6806.2|6791.2|6807|6792|6806|6791|1
1736737520000|2025-01-13 03:05:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736737530000|2025-01-13 03:05:30|6806.2|6791.2|6806|6791|6806.2|6791.2|6806|6791|0
1736737570000|2025-01-13 03:06:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736737580000|2025-01-13 03:06:20|6805.5|6790.5|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|0
1736737620000|2025-01-13 03:07:00|6804.8|6789.8|6803|6788|6804.8|6789.8|6801.5|6786.5|1
1736737630000|2025-01-13 03:07:10|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1736737640000|2025-01-13 03:07:20|6803.5|6788.5|6802.8|6787.8|6803.5|6788.5|6802.8|6787.8|1
1736737680000|2025-01-13 03:08:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1736737700000|2025-01-13 03:08:20|||||||||1
1736737710000|2025-01-13 03:08:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1736737720000|2025-01-13 03:08:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736737760000|2025-01-13 03:09:20|6805|6790|6804.3|6789.3|6805|6790|6804.3|6789.3|1
1736737770000|2025-01-13 03:09:30|6804|6789|6804|6789|6804|6789|6804|6789|0
1736737800000|2025-01-13 03:10:00|6804.3|6789.3|6803.5|6788.5|6804.3|6789.3|6803.3|6788.3|0
1736737810000|2025-01-13 03:10:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736737820000|2025-01-13 03:10:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1736737870000|2025-01-13 03:11:10|6802.6|6787.6|6802.3|6787.3|6802.6|6787.6|6802.3|6787.3|0
1736737880000|2025-01-13 03:11:20|||||||||1
1736737910000|2025-01-13 03:11:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1736737970000|2025-01-13 03:12:50|6802.7|6787.7|6806.2|6791.2|6807.2|6792.2|6802.7|6787.7|31
1736738000000|2025-01-13 03:13:20|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.7|6790.7|1
1736738010000|2025-01-13 03:13:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736738040000|2025-01-13 03:14:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|1
1736738050000|2025-01-13 03:14:10|6806.5|6791.5|6806.7|6791.7|6806.7|6791.7|6806.5|6791.5|0
1736738130000|2025-01-13 03:15:30|6806.9|6791.9|6807.5|6792.5|6807.5|6792.5|6806.9|6791.9|0
1736738180000|2025-01-13 03:16:20|||||||||1
1736738190000|2025-01-13 03:16:30|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1736738320000|2025-01-13 03:18:40|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|5
1736738340000|2025-01-13 03:19:00|6808.5|6793.5|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|1
1736738360000|2025-01-13 03:19:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1736738390000|2025-01-13 03:19:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|16
1736738400000|2025-01-13 03:20:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736738500000|2025-01-13 03:21:40|6807.7|6792.7|6807.6|6792.6|6807.9|6792.9|6807.6|6792.6|1
1736738520000|2025-01-13 03:22:00|6806.4|6791.4|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736738530000|2025-01-13 03:22:10|6803.5|6788.5|6803.7|6788.7|6803.7|6788.7|6803.5|6788.5|2
1736738560000|2025-01-13 03:22:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|1
1736738590000|2025-01-13 03:23:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1736738600000|2025-01-13 03:23:20|6803.8|6788.8|6805.8|6790.8|6805.8|6790.8|6803.8|6788.8|1
1736738610000|2025-01-13 03:23:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736738630000|2025-01-13 03:23:50|6807.7|6792.7|6808.3|6793.3|6808.3|6793.3|6807.7|6792.7|2
1736738640000|2025-01-13 03:24:00|6808|6793|6807.3|6792.3|6808|6793|6807.3|6792.3|0
1736738650000|2025-01-13 03:24:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806|6791|0
1736738680000|2025-01-13 03:24:40|6806.7|6791.7|6807.1|6792.1|6807.3|6792.3|6806.7|6791.7|1
1736738690000|2025-01-13 03:24:50|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1736738700000|2025-01-13 03:25:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6807.1|6792.1|0
1736738710000|2025-01-13 03:25:10|6807|6792|6806.8|6791.8|6807|6792|6806.8|6791.8|0
1736738720000|2025-01-13 03:25:20|6807|6792|6807|6792|6807|6792|6807|6792|0
1736738730000|2025-01-13 03:25:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736738740000|2025-01-13 03:25:40|6806.6|6791.6|6805.3|6790.3|6806.6|6791.6|6805.3|6790.3|3
1736738760000|2025-01-13 03:26:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1736738780000|2025-01-13 03:26:20|6806.7|6791.7|6806.3|6791.3|6806.7|6791.7|6806.3|6791.3|3
1736738790000|2025-01-13 03:26:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736738800000|2025-01-13 03:26:40|6805|6790|6806|6791|6806|6791|6805|6790|0
1736738820000|2025-01-13 03:27:00|6805|6790|6805|6790|6805|6790|6805|6790|1
1736738840000|2025-01-13 03:27:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736738860000|2025-01-13 03:27:40|6805|6790|6805|6790|6805|6790|6805|6790|1
1736738880000|2025-01-13 03:28:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1736738890000|2025-01-13 03:28:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736738910000|2025-01-13 03:28:30|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736738950000|2025-01-13 03:29:10|6805.3|6790.3|6805|6790|6805.3|6790.3|6805|6790|0
1736738980000|2025-01-13 03:29:40|6804.8|6789.8|6804|6789|6805|6790|6804|6789|1
1736739000000|2025-01-13 03:30:00|6803.8|6788.8|6803|6788|6803.8|6788.8|6803|6788|0
1736739010000|2025-01-13 03:30:10|6805.4|6790.4|6805.8|6790.8|6806.4|6791.4|6805.4|6790.4|5
1736739030000|2025-01-13 03:30:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736739050000|2025-01-13 03:30:50|6805.9|6790.9|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|0
1736739060000|2025-01-13 03:31:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736739080000|2025-01-13 03:31:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736739100000|2025-01-13 03:31:40|6805.7|6790.7|6805.5|6790.5|6805.7|6790.7|6805.5|6790.5|1
1736739150000|2025-01-13 03:32:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736739190000|2025-01-13 03:33:10|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736739200000|2025-01-13 03:33:20|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|0
1736739220000|2025-01-13 03:33:40|6804.2|6789.2|6804|6789|6804.2|6789.2|6804|6789|1
1736739240000|2025-01-13 03:34:00|6803.7|6788.7|6803.5|6788.5|6803.7|6788.7|6803.5|6788.5|1
1736739280000|2025-01-13 03:34:40|6805|6790|6805|6790|6805|6790|6805|6790|25
1736739300000|2025-01-13 03:35:00|6805.3|6790.3|6805.1|6790.1|6805.3|6790.3|6805.1|6790.1|0
1736739310000|2025-01-13 03:35:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736739360000|2025-01-13 03:36:00|6802.7|6787.7|6803.2|6788.2|6803.2|6788.2|6802.7|6787.7|1
1736739370000|2025-01-13 03:36:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736739420000|2025-01-13 03:37:00|6804|6789|6804.2|6789.2|6804.2|6789.2|6803.2|6788.2|1
1736739430000|2025-01-13 03:37:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736739560000|2025-01-13 03:39:20|6805.1|6790.1|6805.3|6790.3|6805.3|6790.3|6805.1|6790.1|1
1736739590000|2025-01-13 03:39:50|6804.8|6789.8|6805.3|6790.3|6805.3|6790.3|6804.8|6789.8|0
1736739600000|2025-01-13 03:40:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736739620000|2025-01-13 03:40:20|6805|6790|6805.3|6790.3|6805.3|6790.3|6805|6790|0
1736739660000|2025-01-13 03:41:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1736739830000|2025-01-13 03:43:50|||||||||1
1736739880000|2025-01-13 03:44:40|6805.1|6790.1|6805|6790|6805.3|6790.3|6805|6790|5
1736739900000|2025-01-13 03:45:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740130000|2025-01-13 03:48:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740200000|2025-01-13 03:50:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740220000|2025-01-13 03:50:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1736740270000|2025-01-13 03:51:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740310000|2025-01-13 03:51:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740320000|2025-01-13 03:52:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740490000|2025-01-13 03:54:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740500000|2025-01-13 03:55:00|6804.8|6789.8|6808.7|6793.7|6808.7|6793.7|6804.8|6789.8|9
1736740510000|2025-01-13 03:55:10|6808.4|6793.4|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|1
1736740520000|2025-01-13 03:55:20|6808.4|6793.4|6810.3|6795.3|6810.5|6795.5|6808.2|6793.2|7
1736740560000|2025-01-13 03:56:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1736740570000|2025-01-13 03:56:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1736740580000|2025-01-13 03:56:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1736740590000|2025-01-13 03:56:30|6812.9|6797.9|6813.5|6798.5|6813.5|6798.5|6812.9|6797.9|2
1736740610000|2025-01-13 03:56:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1736740800000|2025-01-13 04:00:00|6813|6798|6812.6|6797.6|6813|6798|6812.6|6797.6|1
1736740810000|2025-01-13 04:00:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736740840000|2025-01-13 04:00:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|42
1736740850000|2025-01-13 04:00:50|6816|6801|6815.3|6800.3|6816|6801|6813.7|6798.7|49
1736740880000|2025-01-13 04:01:20|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|1
1736740920000|2025-01-13 04:02:00|6815|6800|6815|6800|6815|6800|6815|6800|4
1736740930000|2025-01-13 04:02:10|6814.9|6799.9|6814.5|6799.5|6814.9|6799.9|6814.5|6799.5|0
1736740970000|2025-01-13 04:02:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736741020000|2025-01-13 04:03:40|||||||||2
1736741030000|2025-01-13 04:03:50|6814|6799|6814.2|6799.2|6814.2|6799.2|6814|6799|1
1736741050000|2025-01-13 04:04:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736741210000|2025-01-13 04:06:50|6813.7|6798.7|6813.9|6798.9|6813.9|6798.9|6813.7|6798.7|1
1736741220000|2025-01-13 04:07:00|6813|6798|6810.7|6795.7|6813|6798|6810.7|6795.7|1
1736741230000|2025-01-13 04:07:10|6811|6796|6810.1|6795.1|6811|6796|6810.1|6795.1|0
1736741240000|2025-01-13 04:07:20|6809.5|6794.5|6807.1|6792.1|6809.5|6794.5|6807.1|6792.1|2
1736741250000|2025-01-13 04:07:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736741280000|2025-01-13 04:08:00|6807.5|6792.5|6804.6|6789.6|6807.5|6792.5|6804.2|6789.2|1
1736741290000|2025-01-13 04:08:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736741340000|2025-01-13 04:09:00|6804|6789|6804.9|6789.9|6804.9|6789.9|6803.4|6788.4|2
1736741350000|2025-01-13 04:09:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1736741390000|2025-01-13 04:09:50|6804.4|6789.4|6804.5|6789.5|6804.5|6789.5|6804.4|6789.4|1
1736741460000|2025-01-13 04:11:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1736741600000|2025-01-13 04:13:20|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|1
1736741620000|2025-01-13 04:13:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736741730000|2025-01-13 04:15:30|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736741740000|2025-01-13 04:15:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1736741750000|2025-01-13 04:15:50|6802.8|6787.8|6803.2|6788.2|6803.2|6788.2|6802.8|6787.8|2
1736741770000|2025-01-13 04:16:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1736741800000|2025-01-13 04:16:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736741850000|2025-01-13 04:17:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736741860000|2025-01-13 04:17:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736741950000|2025-01-13 04:19:10|||||||||1
1736742000000|2025-01-13 04:20:00|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736742050000|2025-01-13 04:20:50|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1736742110000|2025-01-13 04:21:50|||||||||2
1736742190000|2025-01-13 04:23:10|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1736742210000|2025-01-13 04:23:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736742230000|2025-01-13 04:23:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1736742240000|2025-01-13 04:24:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736742290000|2025-01-13 04:24:50|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1736742340000|2025-01-13 04:25:40|6799.4|6784.4|6800.1|6785.1|6800.1|6785.1|6799.4|6784.4|0
1736742380000|2025-01-13 04:26:20|6799.8|6784.8|6799.6|6784.6|6799.8|6784.8|6799.6|6784.6|2
1736742390000|2025-01-13 04:26:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736742490000|2025-01-13 04:28:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742500000|2025-01-13 04:28:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736742540000|2025-01-13 04:29:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736742550000|2025-01-13 04:29:10|6800|6785|6800|6785|6800.1|6785.1|6800|6785|2
1736742560000|2025-01-13 04:29:20|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742570000|2025-01-13 04:29:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736742600000|2025-01-13 04:30:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742610000|2025-01-13 04:30:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1736742880000|2025-01-13 04:34:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1736742910000|2025-01-13 04:35:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1736742940000|2025-01-13 04:35:40|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|0
1736742980000|2025-01-13 04:36:20|6795.7|6780.7|6796|6781|6796|6781|6795.7|6780.7|0
1736743000000|2025-01-13 04:36:40|6795.8|6780.8|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|0
1736743010000|2025-01-13 04:36:50|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1736743030000|2025-01-13 04:37:10|6794.5|6779.5|6794.3|6779.3|6794.5|6779.5|6794.3|6779.3|1
1736743160000|2025-01-13 04:39:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736743290000|2025-01-13 04:41:30|6795.1|6780.1|6795.8|6780.8|6795.8|6780.8|6795.1|6780.1|1
1736743300000|2025-01-13 04:41:40|6796.2|6781.2|6796.3|6781.3|6796.3|6781.3|6796.2|6781.2|1
1736743320000|2025-01-13 04:42:00|6798.3|6783.3|6799.8|6784.8|6799.8|6784.8|6798.3|6783.3|3
1736743330000|2025-01-13 04:42:10|6798.9|6783.9|6797.3|6782.3|6798.9|6783.9|6797.3|6782.3|2
1736743390000|2025-01-13 04:43:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736743530000|2025-01-13 04:45:30|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736743560000|2025-01-13 04:46:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736743590000|2025-01-13 04:46:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736743630000|2025-01-13 04:47:10|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1736743640000|2025-01-13 04:47:20|||||||||5
1736743680000|2025-01-13 04:48:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|2
1736743690000|2025-01-13 04:48:10|||||||||2
1736743700000|2025-01-13 04:48:20|6798.2|6783.2|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|1
1736743720000|2025-01-13 04:48:40|6797.9|6782.9|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|0
1736743740000|2025-01-13 04:49:00|||||||||6
1736743750000|2025-01-13 04:49:10|||||||||6
1736743760000|2025-01-13 04:49:20|6797.8|6782.8|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|3
1736743770000|2025-01-13 04:49:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1736743800000|2025-01-13 04:50:00|6795.9|6780.9|6796|6781|6796|6781|6795.9|6780.9|0
1736743810000|2025-01-13 04:50:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736743820000|2025-01-13 04:50:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736743880000|2025-01-13 04:51:20|6794.5|6779.5|6794.2|6779.2|6794.5|6779.5|6794.2|6779.2|1
1736743890000|2025-01-13 04:51:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736743920000|2025-01-13 04:52:00|||||||||1
1736743950000|2025-01-13 04:52:30|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.4|6778.4|2
1736743960000|2025-01-13 04:52:40|||||||||1
1736744000000|2025-01-13 04:53:20|||||||||1
1736744020000|2025-01-13 04:53:40|6793.7|6778.7|6793.9|6778.9|6794.4|6779.4|6793.7|6778.7|5
1736744060000|2025-01-13 04:54:20|6794|6779|6794.4|6779.4|6794.4|6779.4|6794|6779|0
1736744070000|2025-01-13 04:54:30|||||||||1
1736744080000|2025-01-13 04:54:40|6794.9|6779.9|6794.5|6779.5|6795|6780|6794.5|6779.5|1
1736744250000|2025-01-13 04:57:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736744320000|2025-01-13 04:58:40|6794.1|6779.1|6794.7|6779.7|6794.7|6779.7|6794.1|6779.1|0
1736744330000|2025-01-13 04:58:50|||||||||1
1736744340000|2025-01-13 04:59:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736744350000|2025-01-13 04:59:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736744370000|2025-01-13 04:59:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736744410000|2025-01-13 05:00:10|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6795.1|6780.1|2
1736744480000|2025-01-13 05:01:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744520000|2025-01-13 05:02:00|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736744530000|2025-01-13 05:02:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736744580000|2025-01-13 05:03:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744590000|2025-01-13 05:03:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|1
1736744600000|2025-01-13 05:03:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744610000|2025-01-13 05:03:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744620000|2025-01-13 05:03:40|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744630000|2025-01-13 05:03:50|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744660000|2025-01-13 05:04:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736744690000|2025-01-13 05:04:50|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|0
1736744720000|2025-01-13 05:05:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744730000|2025-01-13 05:05:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736744740000|2025-01-13 05:05:40|6794.7|6779.7|6797.5|6782.5|6797.5|6782.5|6794.7|6779.7|3
1736744760000|2025-01-13 05:06:00|6797.8|6782.8|6798|6783|6798|6783|6797.8|6782.8|1
1736744820000|2025-01-13 05:07:00|6797.8|6782.8|6797.7|6782.7|6797.8|6782.8|6797.7|6782.7|0
1736744830000|2025-01-13 05:07:10|6797.8|6782.8|6798|6783|6798|6783|6797.5|6782.5|0
1736744930000|2025-01-13 05:08:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736744990000|2025-01-13 05:09:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1736745010000|2025-01-13 05:10:10|6798.2|6783.2|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|0
1736745180000|2025-01-13 05:13:00|6797.5|6782.5|6795.9|6780.9|6797.5|6782.5|6795.9|6780.9|2
1736745200000|2025-01-13 05:13:20|6795.7|6780.7|6794.8|6779.8|6795.7|6780.7|6794.8|6779.8|0
1736745210000|2025-01-13 05:13:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745220000|2025-01-13 05:13:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745270000|2025-01-13 05:14:30|6794.3|6779.3|6794.8|6779.8|6794.8|6779.8|6794.3|6779.3|0
1736745280000|2025-01-13 05:14:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745310000|2025-01-13 05:15:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745330000|2025-01-13 05:15:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745360000|2025-01-13 05:16:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745490000|2025-01-13 05:18:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1736745540000|2025-01-13 05:19:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745670000|2025-01-13 05:21:10|6795|6780|6795|6780|6795|6780|6795|6780|0
1736745700000|2025-01-13 05:21:40|6795.5|6780.5|6795.8|6780.8|6796|6781|6795.5|6780.5|8
1736745720000|2025-01-13 05:22:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736745730000|2025-01-13 05:22:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736745740000|2025-01-13 05:22:20|6796|6781|6795.1|6780.1|6796|6781|6795.1|6780.1|0
1736745750000|2025-01-13 05:22:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736745790000|2025-01-13 05:23:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736745810000|2025-01-13 05:23:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736745840000|2025-01-13 05:24:00|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745850000|2025-01-13 05:24:10|6795.3|6780.3|6795.5|6780.5|6795.5|6780.5|6795.3|6780.3|0
1736745870000|2025-01-13 05:24:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745990000|2025-01-13 05:26:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736746110000|2025-01-13 05:28:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736746130000|2025-01-13 05:28:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1736746140000|2025-01-13 05:29:00|||||||||3
1736746150000|2025-01-13 05:29:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736746160000|2025-01-13 05:29:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1736746170000|2025-01-13 05:29:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736746180000|2025-01-13 05:29:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736746230000|2025-01-13 05:30:30|6797.7|6782.7|6798.2|6783.2|6798.2|6783.2|6797.7|6782.7|5
1736746240000|2025-01-13 05:30:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736746250000|2025-01-13 05:30:50|6798.2|6783.2|6798.8|6783.8|6798.8|6783.8|6798.2|6783.2|5
1736746260000|2025-01-13 05:31:00|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736746270000|2025-01-13 05:31:10|6799.2|6784.2|6798.9|6783.9|6799.4|6784.4|6798.6|6783.6|0
1736746280000|2025-01-13 05:31:20|6799.1|6784.1|6798.9|6783.9|6799.4|6784.4|6798.9|6783.9|0
1736746290000|2025-01-13 05:31:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1736746300000|2025-01-13 05:31:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736746340000|2025-01-13 05:32:20|6798.4|6783.4|6797.7|6782.7|6798.4|6783.4|6797.7|6782.7|2
1736746360000|2025-01-13 05:32:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736746380000|2025-01-13 05:33:00|6797.2|6782.2|6797|6782|6797.2|6782.2|6797|6782|0
1736746390000|2025-01-13 05:33:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736746400000|2025-01-13 05:33:20|6795.9|6780.9|6795.6|6780.6|6795.9|6780.9|6795.6|6780.6|0
1736746460000|2025-01-13 05:34:20|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1736746470000|2025-01-13 05:34:30|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|1
1736746510000|2025-01-13 05:35:10|6796.9|6781.9|6796.6|6781.6|6796.9|6781.9|6796.6|6781.6|0
1736746530000|2025-01-13 05:35:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1736746570000|2025-01-13 05:36:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736746600000|2025-01-13 05:36:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736746660000|2025-01-13 05:37:40|6796.2|6781.2|6795.6|6780.6|6796.2|6781.2|6795.6|6780.6|0
1736746680000|2025-01-13 05:38:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736746690000|2025-01-13 05:38:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736746790000|2025-01-13 05:39:50|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736746840000|2025-01-13 05:40:40|6794.9|6779.9|6795.4|6780.4|6795.4|6780.4|6794.6|6779.6|3
1736747060000|2025-01-13 05:44:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|3
1736747070000|2025-01-13 05:44:30|6795.9|6780.9|6795.7|6780.7|6795.9|6780.9|6795.7|6780.7|0
1736747420000|2025-01-13 05:50:20|6797.4|6782.4|6798.4|6783.4|6798.4|6783.4|6797.4|6782.4|3
1736747430000|2025-01-13 05:50:30|6798.6|6783.6|6798.8|6783.8|6798.8|6783.8|6798.6|6783.6|0
1736747470000|2025-01-13 05:51:10|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736747480000|2025-01-13 05:51:20|6800.6|6785.6|6801.6|6786.6|6801.6|6786.6|6800.6|6785.6|3
1736747490000|2025-01-13 05:51:30|6801.4|6786.4|6800.7|6785.7|6801.4|6786.4|6800.7|6785.7|1
1736747520000|2025-01-13 05:52:00|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736747530000|2025-01-13 05:52:10|6800.5|6785.5|6800.7|6785.7|6800.7|6785.7|6800.5|6785.5|0
1736747540000|2025-01-13 05:52:20|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|1
1736747600000|2025-01-13 05:53:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736747620000|2025-01-13 05:53:40|6798.5|6783.5|6797.4|6782.4|6798.5|6783.5|6797|6782|2
1736747630000|2025-01-13 05:53:50|6797.3|6782.3|6796.7|6781.7|6797.3|6782.3|6796.7|6781.7|0
1736747690000|2025-01-13 05:54:50|6796.9|6781.9|6799|6784|6799|6784|6796.9|6781.9|1
1736747700000|2025-01-13 05:55:00|6798.5|6783.5|6799|6784|6799|6784|6798.5|6783.5|0
1736747710000|2025-01-13 05:55:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1736747720000|2025-01-13 05:55:20|6798.3|6783.3|6798.5|6783.5|6798.5|6783.5|6798|6783|0
1736747730000|2025-01-13 05:55:30|6798|6783|6798|6783|6798.5|6783.5|6798|6783|0
1736747740000|2025-01-13 05:55:40|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736747760000|2025-01-13 05:56:00|||||||||2
1736747800000|2025-01-13 05:56:40|6798|6783|6798|6783|6798|6783|6798|6783|2
1736747830000|2025-01-13 05:57:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736747850000|2025-01-13 05:57:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1736747890000|2025-01-13 05:58:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|8
1736747900000|2025-01-13 05:58:20|6797.2|6782.2|6797.4|6782.4|6797.4|6782.4|6797.2|6782.2|0
1736747920000|2025-01-13 05:58:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736747940000|2025-01-13 05:59:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736747960000|2025-01-13 05:59:20|6798.4|6783.4|6800.7|6785.7|6800.7|6785.7|6798.2|6783.2|3
1736747970000|2025-01-13 05:59:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736748010000|2025-01-13 06:00:10|6801.2|6786.2|6801.4|6786.4|6801.4|6786.4|6801.2|6786.2|0
1736748040000|2025-01-13 06:00:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736748060000|2025-01-13 06:01:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1736748070000|2025-01-13 06:01:10|||||||||1
1736748080000|2025-01-13 06:01:20|6802.1|6787.1|6802.4|6787.4|6802.4|6787.4|6802.1|6787.1|4
1736748100000|2025-01-13 06:01:40|6802|6787|6802|6787|6802|6787|6802|6787|1
1736748120000|2025-01-13 06:02:00|||||||||1
1736748130000|2025-01-13 06:02:10|||||||||1
1736748150000|2025-01-13 06:02:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1736748190000|2025-01-13 06:03:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736748230000|2025-01-13 06:03:50|6801|6786|6800|6785|6801|6786|6800|6785|3
1736748240000|2025-01-13 06:04:00|6801.6|6786.6|6801.5|6786.5|6801.6|6786.6|6801.5|6786.5|1
1736748250000|2025-01-13 06:04:10|6801|6786|6800.7|6785.7|6801|6786|6800.7|6785.7|0
1736748270000|2025-01-13 06:04:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1736748280000|2025-01-13 06:04:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1736748340000|2025-01-13 06:05:40|6801.7|6786.7|6804.1|6789.1|6804.1|6789.1|6801.7|6786.7|2
1736748350000|2025-01-13 06:05:50|6804.4|6789.4|6805.1|6790.1|6805.1|6790.1|6804.4|6789.4|2
1736748360000|2025-01-13 06:06:00|6806|6791|6807.8|6792.8|6807.8|6792.8|6806|6791|5
1736748370000|2025-01-13 06:06:10|6808.1|6793.1|6809.1|6794.1|6809.1|6794.1|6808.1|6793.1|4
1736748380000|2025-01-13 06:06:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|8
1736748390000|2025-01-13 06:06:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|5
1736748400000|2025-01-13 06:06:40|||||||||2
1736748410000|2025-01-13 06:06:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|2
1736748420000|2025-01-13 06:07:00|6809.2|6794.2|6806.6|6791.6|6809.2|6794.2|6806.6|6791.6|1
1736748430000|2025-01-13 06:07:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736748480000|2025-01-13 06:08:00|6804.7|6789.7|6805.6|6790.6|6805.8|6790.8|6804.7|6789.7|1
1736748490000|2025-01-13 06:08:10|6806.9|6791.9|6807.2|6792.2|6807.2|6792.2|6806.9|6791.9|17
1736748510000|2025-01-13 06:08:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1736748530000|2025-01-13 06:08:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736748540000|2025-01-13 06:09:00|6806.6|6791.6|6805.4|6790.4|6806.6|6791.6|6805.4|6790.4|2
1736748600000|2025-01-13 06:10:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736748610000|2025-01-13 06:10:10|||||||||1
1736748630000|2025-01-13 06:10:30|6805.6|6790.6|6805.8|6790.8|6805.8|6790.8|6805.6|6790.6|1
1736748640000|2025-01-13 06:10:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736748660000|2025-01-13 06:11:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736748670000|2025-01-13 06:11:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736748710000|2025-01-13 06:11:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|22
1736748720000|2025-01-13 06:12:00|6806.1|6791.1|6806|6791|6806.1|6791.1|6805.8|6790.8|1
1736748750000|2025-01-13 06:12:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736748790000|2025-01-13 06:13:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736748800000|2025-01-13 06:13:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1736748900000|2025-01-13 06:15:00|6806.6|6791.6|6805.9|6790.9|6806.6|6791.6|6805.9|6790.9|2
1736748940000|2025-01-13 06:15:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1736748950000|2025-01-13 06:15:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736748960000|2025-01-13 06:16:00|6806.4|6791.4|6805.9|6790.9|6806.4|6791.4|6805.9|6790.9|1
1736748980000|2025-01-13 06:16:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736748990000|2025-01-13 06:16:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736749020000|2025-01-13 06:17:00|6804.9|6789.9|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|0
1736749060000|2025-01-13 06:17:40|6803.7|6788.7|6803.1|6788.1|6803.7|6788.7|6803.1|6788.1|0
1736749070000|2025-01-13 06:17:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736749100000|2025-01-13 06:18:20|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|3
1736749110000|2025-01-13 06:18:30|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736749120000|2025-01-13 06:18:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736749130000|2025-01-13 06:18:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736749140000|2025-01-13 06:19:00|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736749160000|2025-01-13 06:19:20|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736749210000|2025-01-13 06:20:10|6803.2|6788.2|6802.6|6787.6|6803.2|6788.2|6802.6|6787.6|0
1736749230000|2025-01-13 06:20:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736749240000|2025-01-13 06:20:40|6802.4|6787.4|6802.7|6787.7|6802.7|6787.7|6802.4|6787.4|0
1736749250000|2025-01-13 06:20:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749260000|2025-01-13 06:21:00|6800.6|6785.6|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736749290000|2025-01-13 06:21:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736749310000|2025-01-13 06:21:50|6800.6|6785.6|6800.8|6785.8|6800.8|6785.8|6800.6|6785.6|0
1736749320000|2025-01-13 06:22:00|6800.4|6785.4|6798.7|6783.7|6800.4|6785.4|6798.4|6783.4|2
1736749330000|2025-01-13 06:22:10|6799.4|6784.4|6799.6|6784.6|6799.6|6784.6|6799.4|6784.4|2
1736749360000|2025-01-13 06:22:40|6801.8|6786.8|6801.2|6786.2|6801.8|6786.8|6801.2|6786.2|2
1736749390000|2025-01-13 06:23:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749480000|2025-01-13 06:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1736749540000|2025-01-13 06:25:40|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736749600000|2025-01-13 06:26:40|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736749670000|2025-01-13 06:27:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|2
1736749690000|2025-01-13 06:28:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749740000|2025-01-13 06:29:00|6800.3|6785.3|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|3
1736749750000|2025-01-13 06:29:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1736749810000|2025-01-13 06:30:10|6799.9|6784.9|6799.4|6784.4|6799.9|6784.9|6799.4|6784.4|0
1736749830000|2025-01-13 06:30:30|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736749840000|2025-01-13 06:30:40|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736749860000|2025-01-13 06:31:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|2
1736749870000|2025-01-13 06:31:10|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|2
1736749880000|2025-01-13 06:31:20|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|0
1736749890000|2025-01-13 06:31:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749910000|2025-01-13 06:31:50|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736750030000|2025-01-13 06:33:50|6802.6|6787.6|6801.9|6786.9|6802.6|6787.6|6801.9|6786.9|1
1736750050000|2025-01-13 06:34:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736750060000|2025-01-13 06:34:20|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|0
1736750100000|2025-01-13 06:35:00|6801.8|6786.8|6801.8|6786.8|6801.9|6786.9|6801.8|6786.8|0
1736750140000|2025-01-13 06:35:40|6802|6787|6802|6787|6802|6787|6801.8|6786.8|0
1736750150000|2025-01-13 06:35:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736750160000|2025-01-13 06:36:00|6801.3|6786.3|6801|6786|6801.3|6786.3|6801|6786|0
1736750170000|2025-01-13 06:36:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1736750180000|2025-01-13 06:36:20|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|7
1736750200000|2025-01-13 06:36:40|6798.6|6783.6|6799.8|6784.8|6799.8|6784.8|6798.6|6783.6|8
1736750210000|2025-01-13 06:36:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1736750220000|2025-01-13 06:37:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736750250000|2025-01-13 06:37:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1736750260000|2025-01-13 06:37:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736750340000|2025-01-13 06:39:00|6799|6784|6799|6784|6799|6784|6799|6784|3
1736750350000|2025-01-13 06:39:10|||||||||11
1736750360000|2025-01-13 06:39:20|6799.1|6784.1|6799.8|6784.8|6799.8|6784.8|6799.1|6784.1|3
1736750370000|2025-01-13 06:39:30|6799.6|6784.6|6801.3|6786.3|6801.3|6786.3|6799.1|6784.1|17
1736750380000|2025-01-13 06:39:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736750400000|2025-01-13 06:40:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736750450000|2025-01-13 06:40:50|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1736750570000|2025-01-13 06:42:50|6801|6786|6801|6786|6801|6786|6800.8|6785.8|0
1736750600000|2025-01-13 06:43:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736750680000|2025-01-13 06:44:40|6800.1|6785.1|6800.6|6785.6|6800.8|6785.8|6800.1|6785.1|1
1736750700000|2025-01-13 06:45:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|1
1736750770000|2025-01-13 06:46:10|6800|6785|6802.1|6787.1|6802.1|6787.1|6800|6785|1
1736750780000|2025-01-13 06:46:20|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1736750790000|2025-01-13 06:46:30|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802.1|6787.1|2
1736750800000|2025-01-13 06:46:40|6802.8|6787.8|6801.8|6786.8|6802.8|6787.8|6801.8|6786.8|2
1736750810000|2025-01-13 06:46:50|6801.6|6786.6|6801.4|6786.4|6801.6|6786.6|6801.4|6786.4|0
1736750820000|2025-01-13 06:47:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.4|6786.4|0
1736750880000|2025-01-13 06:48:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736750890000|2025-01-13 06:48:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736750930000|2025-01-13 06:48:50|6800.7|6785.7|6800.8|6785.8|6801.3|6786.3|6800.7|6785.7|0
1736750960000|2025-01-13 06:49:20|6800.2|6785.2|6800|6785|6800.2|6785.2|6800|6785|25
1736750970000|2025-01-13 06:49:30|6801.8|6786.8|6801.5|6786.5|6801.8|6786.8|6801.3|6786.3|15
1736750980000|2025-01-13 06:49:40|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736750990000|2025-01-13 06:49:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|0
1736751000000|2025-01-13 06:50:00|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736751020000|2025-01-13 06:50:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1736751030000|2025-01-13 06:50:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736751050000|2025-01-13 06:50:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736751110000|2025-01-13 06:51:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736751120000|2025-01-13 06:52:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|1
1736751150000|2025-01-13 06:52:30|6801.8|6786.8|6803.1|6788.1|6803.1|6788.1|6801.8|6786.8|1
1736751160000|2025-01-13 06:52:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736751180000|2025-01-13 06:53:00|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.1|6786.1|1
1736751190000|2025-01-13 06:53:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736751240000|2025-01-13 06:54:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1736751250000|2025-01-13 06:54:10|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|1
1736751290000|2025-01-13 06:54:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736751310000|2025-01-13 06:55:10|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736751350000|2025-01-13 06:55:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736751390000|2025-01-13 06:56:30|6800.4|6785.4|6801.3|6786.3|6801.3|6786.3|6800.4|6785.4|2
1736751420000|2025-01-13 06:57:00|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736751430000|2025-01-13 06:57:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736751450000|2025-01-13 06:57:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736751480000|2025-01-13 06:58:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736751520000|2025-01-13 06:58:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736751540000|2025-01-13 06:59:00|||||||||2
1736751550000|2025-01-13 06:59:10|||||||||1
1736751560000|2025-01-13 06:59:20|||||||||1
1736751570000|2025-01-13 06:59:30|||||||||1
1736751590000|2025-01-13 06:59:50|||||||||2
1736751600000|2025-01-13 07:00:00|6803.6|6788.6|6801.6|6786.6|6803.6|6788.6|6801.6|6786.6|10
1736751610000|2025-01-13 07:00:10|6804|6789|6804.2|6789.2|6804.2|6789.2|6804|6789|22
1736751660000|2025-01-13 07:01:00|||||||||4
1736751670000|2025-01-13 07:01:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736751700000|2025-01-13 07:01:40|6803.5|6788.5|6801.6|6786.6|6803.5|6788.5|6801.6|6786.6|5
1736751720000|2025-01-13 07:02:00|6801|6786|6801|6786|6801|6786|6801|6786|1
1736751780000|2025-01-13 07:03:00|6799.8|6784.8|6799|6784|6799.8|6784.8|6798.8|6783.8|5
1736751890000|2025-01-13 07:04:50|6797|6782|6796.6|6781.6|6797|6782|6796.6|6781.6|1
1736751900000|2025-01-13 07:05:00|6796.4|6781.4|6794.6|6779.6|6796.4|6781.4|6794.6|6779.6|10
1736751970000|2025-01-13 07:06:10|6794.8|6779.8|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|1
1736751990000|2025-01-13 07:06:30|||||||||1
1736752020000|2025-01-13 07:07:00|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|1
1736752080000|2025-01-13 07:08:00|||||||||3
1736752090000|2025-01-13 07:08:10|||||||||1
1736752100000|2025-01-13 07:08:20|6794|6779|6795.9|6780.9|6795.9|6780.9|6794|6779|6
1736752110000|2025-01-13 07:08:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736752130000|2025-01-13 07:08:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736752140000|2025-01-13 07:09:00|6794.6|6779.6|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|0
1736752200000|2025-01-13 07:10:00|||||||||1
1736752270000|2025-01-13 07:11:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736752290000|2025-01-13 07:11:30|6793.8|6778.8|6792.6|6777.6|6793.8|6778.8|6792.6|6777.6|4
1736752300000|2025-01-13 07:11:40|||||||||1
1736752310000|2025-01-13 07:11:50|6792.3|6777.3|6794.8|6779.8|6794.8|6779.8|6792.3|6777.3|4
1736752330000|2025-01-13 07:12:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|0
1736752340000|2025-01-13 07:12:20|6792.6|6777.6|6791.3|6776.3|6792.6|6777.6|6791.3|6776.3|1
1736752350000|2025-01-13 07:12:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1736752360000|2025-01-13 07:12:40|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|0
1736752380000|2025-01-13 07:13:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|2
1736752520000|2025-01-13 07:15:20|6791.3|6776.3|6791.1|6776.1|6791.3|6776.3|6791.1|6776.1|1
1736752560000|2025-01-13 07:16:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1736752580000|2025-01-13 07:16:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1736752590000|2025-01-13 07:16:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736752600000|2025-01-13 07:16:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1736752670000|2025-01-13 07:17:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736752770000|2025-01-13 07:19:30|||||||||1
1736752790000|2025-01-13 07:19:50|||||||||1
1736752910000|2025-01-13 07:21:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1736752920000|2025-01-13 07:22:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1736752930000|2025-01-13 07:22:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1736752970000|2025-01-13 07:22:50|||||||||1
1736752990000|2025-01-13 07:23:10|6789.9|6774.9|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|11
1736753000000|2025-01-13 07:23:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|2
1736753010000|2025-01-13 07:23:30|||||||||1
1736753060000|2025-01-13 07:24:20|6789.4|6774.4|6789.6|6774.6|6789.6|6774.6|6789.4|6774.4|2
1736753090000|2025-01-13 07:24:50|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.6|6774.6|1
1736753100000|2025-01-13 07:25:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736753150000|2025-01-13 07:25:50|6789.8|6774.8|6789.6|6774.6|6789.8|6774.8|6789.6|6774.6|1
1736753160000|2025-01-13 07:26:00|||||||||3
1736753210000|2025-01-13 07:26:50|6789.4|6774.4|6789.1|6774.1|6789.4|6774.4|6788.8|6773.8|6
1736753220000|2025-01-13 07:27:00|||||||||1
1736753240000|2025-01-13 07:27:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1736753350000|2025-01-13 07:29:10|6789|6774|6787.7|6772.7|6789|6774|6787.4|6772.4|7
1736753400000|2025-01-13 07:30:00|6787.5|6772.5|6786.5|6771.5|6787.5|6772.5|6786.5|6771.5|2
1736753410000|2025-01-13 07:30:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736753420000|2025-01-13 07:30:20|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|2
1736753430000|2025-01-13 07:30:30|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|1
1736753460000|2025-01-13 07:31:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1736753490000|2025-01-13 07:31:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|2
1736753510000|2025-01-13 07:31:50|6786|6771|6786|6771|6786|6771|6786|6771|4
1736753520000|2025-01-13 07:32:00|||||||||3
1736753530000|2025-01-13 07:32:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1736753550000|2025-01-13 07:32:30|||||||||1
1736753570000|2025-01-13 07:32:50|||||||||1
1736753630000|2025-01-13 07:33:50|||||||||2
1736753640000|2025-01-13 07:34:00|6782.7|6767.7|6781.7|6766.7|6782.7|6767.7|6781.4|6766.4|18
1736753650000|2025-01-13 07:34:10|6781.4|6766.4|6780.7|6765.7|6781.4|6766.4|6780.7|6765.7|19
1736753670000|2025-01-13 07:34:30|||||||||1
1736753700000|2025-01-13 07:35:00|||||||||2
1736753710000|2025-01-13 07:35:10|||||||||1
1736753720000|2025-01-13 07:35:20|||||||||1
1736753730000|2025-01-13 07:35:30|||||||||1
1736753740000|2025-01-13 07:35:40|||||||||1
1736753750000|2025-01-13 07:35:50|||||||||1
1736753810000|2025-01-13 07:36:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|2
1736753820000|2025-01-13 07:37:00|6780.2|6765.2|6779.4|6764.4|6780.4|6765.4|6779.1|6764.1|12
1736753830000|2025-01-13 07:37:10|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736753860000|2025-01-13 07:37:40|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|0
1736753880000|2025-01-13 07:38:00|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.7|6764.7|1
1736753890000|2025-01-13 07:38:10|6779.2|6764.2|6777.2|6762.2|6779.2|6764.2|6777.2|6762.2|4
1736753910000|2025-01-13 07:38:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736753940000|2025-01-13 07:39:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1736754000000|2025-01-13 07:40:00|6777.1|6762.1|6779.2|6764.2|6779.2|6764.2|6777.1|6762.1|12
1736754010000|2025-01-13 07:40:10|6780.1|6765.1|6780.4|6765.4|6780.4|6765.4|6780.1|6765.1|2
1736754020000|2025-01-13 07:40:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1736754040000|2025-01-13 07:40:40|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736754070000|2025-01-13 07:41:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736754080000|2025-01-13 07:41:20|6780.4|6765.4|6779.5|6764.5|6780.4|6765.4|6779.5|6764.5|2
1736754110000|2025-01-13 07:41:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1736754120000|2025-01-13 07:42:00|6780.1|6765.1|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|1
1736754160000|2025-01-13 07:42:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736754170000|2025-01-13 07:42:50|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|0
1736754180000|2025-01-13 07:43:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736754210000|2025-01-13 07:43:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736754230000|2025-01-13 07:43:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736754240000|2025-01-13 07:44:00|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6778.9|6763.9|3
1736754280000|2025-01-13 07:44:40|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6779.3|6764.3|1
1736754370000|2025-01-13 07:46:10|6782.8|6767.8|6784.3|6769.3|6786.8|6771.8|6782.8|6767.8|7
1736754380000|2025-01-13 07:46:20|6785.3|6770.3|6786.3|6771.3|6786.3|6771.3|6785.3|6770.3|1
1736754390000|2025-01-13 07:46:30|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|0
1736754420000|2025-01-13 07:47:00|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6784.6|6769.6|0
1736754430000|2025-01-13 07:47:10|6784.8|6769.8|6784.6|6769.6|6784.8|6769.8|6784.6|6769.6|0
1736754440000|2025-01-13 07:47:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|10
1736754450000|2025-01-13 07:47:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736754490000|2025-01-13 07:48:10|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1736754500000|2025-01-13 07:48:20|6790|6775|6789.6|6774.6|6790|6775|6789|6774|0
1736754510000|2025-01-13 07:48:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736754520000|2025-01-13 07:48:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736754530000|2025-01-13 07:48:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736754580000|2025-01-13 07:49:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736754600000|2025-01-13 07:50:00|6788.8|6773.8|6788.6|6773.6|6788.8|6773.8|6788.6|6773.6|1
1736754610000|2025-01-13 07:50:10|6787.4|6772.4|6786.6|6771.6|6787.4|6772.4|6786.6|6771.6|2
1736754620000|2025-01-13 07:50:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1736754630000|2025-01-13 07:50:30|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|0
1736754640000|2025-01-13 07:50:40|6787.4|6772.4|6788.3|6773.3|6788.3|6773.3|6787.4|6772.4|0
1736754670000|2025-01-13 07:51:10|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|0
1736754700000|2025-01-13 07:51:40|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1736754710000|2025-01-13 07:51:50|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1736754720000|2025-01-13 07:52:00|6788.1|6773.1|6786.6|6771.6|6788.1|6773.1|6786.6|6771.6|2
1736754750000|2025-01-13 07:52:30|6787.2|6772.2|6787.6|6772.6|6787.6|6772.6|6787.2|6772.2|1
1736754780000|2025-01-13 07:53:00|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6786.6|6771.6|3
1736754790000|2025-01-13 07:53:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1736754800000|2025-01-13 07:53:20|||||||||1
1736754820000|2025-01-13 07:53:40|||||||||2
1736754840000|2025-01-13 07:54:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736754890000|2025-01-13 07:54:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1736754900000|2025-01-13 07:55:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|2
1736754910000|2025-01-13 07:55:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736754960000|2025-01-13 07:56:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|2
1736754970000|2025-01-13 07:56:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|3
1736754980000|2025-01-13 07:56:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736755030000|2025-01-13 07:57:10|6783.3|6768.3|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|0
1736755070000|2025-01-13 07:57:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736755100000|2025-01-13 07:58:20|6783.4|6768.4|6782.9|6767.9|6783.4|6768.4|6782.9|6767.9|1
1736755110000|2025-01-13 07:58:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736755120000|2025-01-13 07:58:40|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|0
1736755200000|2025-01-13 08:00:00|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|1
1736755230000|2025-01-13 08:00:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736755280000|2025-01-13 08:01:20|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736755320000|2025-01-13 08:02:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736755390000|2025-01-13 08:03:10|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6781.1|6766.1|0
1736755410000|2025-01-13 08:03:30|6781.7|6766.7|6780.9|6765.9|6781.7|6766.7|6780.9|6765.9|1
1736755420000|2025-01-13 08:03:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1736755440000|2025-01-13 08:04:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736755450000|2025-01-13 08:04:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736755470000|2025-01-13 08:04:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|8
1736755500000|2025-01-13 08:05:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736755530000|2025-01-13 08:05:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736755570000|2025-01-13 08:06:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736755580000|2025-01-13 08:06:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736755590000|2025-01-13 08:06:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736755610000|2025-01-13 08:06:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736755620000|2025-01-13 08:07:00|||||||||1
1736755630000|2025-01-13 08:07:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1736755660000|2025-01-13 08:07:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736755670000|2025-01-13 08:07:50|6780|6765|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|0
1736755680000|2025-01-13 08:08:00|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.8|6764.8|0
1736755690000|2025-01-13 08:08:10|6780.3|6765.3|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|0
1736755710000|2025-01-13 08:08:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736755770000|2025-01-13 08:09:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736755790000|2025-01-13 08:09:50|6780.3|6765.3|6780.5|6765.5|6780.5|6765.5|6780.3|6765.3|4
1736755800000|2025-01-13 08:10:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736755860000|2025-01-13 08:11:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736755870000|2025-01-13 08:11:10|6780|6765|6780|6765|6780|6765|6780|6765|0
1736755890000|2025-01-13 08:11:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736755970000|2025-01-13 08:12:50|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|0
1736755980000|2025-01-13 08:13:00|6780.5|6765.5|6781|6766|6781|6766|6780.3|6765.3|1
1736755990000|2025-01-13 08:13:10|||||||||1
1736756000000|2025-01-13 08:13:20|6781.2|6766.2|6781.3|6766.3|6781.5|6766.5|6781.2|6766.2|0
1736756010000|2025-01-13 08:13:30|6781|6766|6781|6766|6781|6766|6781|6766|0
1736756160000|2025-01-13 08:16:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736756180000|2025-01-13 08:16:20|6782.1|6767.1|6782.3|6767.3|6782.3|6767.3|6782.1|6767.1|1
1736756190000|2025-01-13 08:16:30|6782.5|6767.5|6782.3|6767.3|6782.5|6767.5|6782.3|6767.3|0
1736756200000|2025-01-13 08:16:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736756250000|2025-01-13 08:17:30|6783.4|6768.4|6783|6768|6783.6|6768.6|6782.5|6767.5|5
1736756300000|2025-01-13 08:18:20|6783.2|6768.2|6783.5|6768.5|6783.5|6768.5|6783.2|6768.2|0
1736756310000|2025-01-13 08:18:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|2
1736756320000|2025-01-13 08:18:40|6784|6769|6784|6769|6784|6769|6784|6769|0
1736756340000|2025-01-13 08:19:00|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1736756350000|2025-01-13 08:19:10|6785.3|6770.3|6784|6769|6785.3|6770.3|6784|6769|6
1736756390000|2025-01-13 08:19:50|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|2
1736756400000|2025-01-13 08:20:00|6782.8|6767.8|6781.5|6766.5|6783.3|6768.3|6781.5|6766.5|0
1736756410000|2025-01-13 08:20:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1736756480000|2025-01-13 08:21:20|6781|6766|6779.2|6764.2|6781|6766|6779.2|6764.2|4
1736756490000|2025-01-13 08:21:30|6779.4|6764.4|6779.2|6764.2|6779.7|6764.7|6779.2|6764.2|1
1736756500000|2025-01-13 08:21:40|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|0
1736756520000|2025-01-13 08:22:00|6780|6765|6780|6765|6780|6765|6780|6765|1
1736756530000|2025-01-13 08:22:10|6781.7|6766.7|6782.2|6767.2|6782.4|6767.4|6781.7|6766.7|2
1736756540000|2025-01-13 08:22:20|6782.5|6767.5|6784.4|6769.4|6784.9|6769.9|6782.5|6767.5|1
1736756550000|2025-01-13 08:22:30|||||||||2
1736756570000|2025-01-13 08:22:50|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|4
1736756580000|2025-01-13 08:23:00|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|0
1736756620000|2025-01-13 08:23:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1736756650000|2025-01-13 08:24:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|2
1736756660000|2025-01-13 08:24:20|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1736756670000|2025-01-13 08:24:30|6785.2|6770.2|6785.7|6770.7|6785.7|6770.7|6785.2|6770.2|1
1736756700000|2025-01-13 08:25:00|6785.9|6770.9|6786.2|6771.2|6786.2|6771.2|6785.9|6770.9|0
1736756710000|2025-01-13 08:25:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|3
1736756800000|2025-01-13 08:26:40|||||||||1
1736756840000|2025-01-13 08:27:20|6786.6|6771.6|6786|6771|6786.6|6771.6|6786|6771|6
1736756850000|2025-01-13 08:27:30|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736756870000|2025-01-13 08:27:50|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|0
1736756880000|2025-01-13 08:28:00|6785.2|6770.2|6785.9|6770.9|6785.9|6770.9|6785.2|6770.2|4
1736756890000|2025-01-13 08:28:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736756930000|2025-01-13 08:28:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1736756940000|2025-01-13 08:29:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736756960000|2025-01-13 08:29:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|2
1736756970000|2025-01-13 08:29:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1736756980000|2025-01-13 08:29:40|6787.8|6772.8|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736757000000|2025-01-13 08:30:00|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.7|6772.7|3
1736757010000|2025-01-13 08:30:10|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6788.1|6773.1|0
1736757030000|2025-01-13 08:30:30|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|3
1736757040000|2025-01-13 08:30:40|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|1
1736757060000|2025-01-13 08:31:00|||||||||2
1736757070000|2025-01-13 08:31:10|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736757080000|2025-01-13 08:31:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|1
1736757090000|2025-01-13 08:31:30|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|0
1736757100000|2025-01-13 08:31:40|6790.2|6775.2|6790.6|6775.6|6790.6|6775.6|6790.2|6775.2|2
1736757120000|2025-01-13 08:32:00|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.2|6775.2|3
1736757130000|2025-01-13 08:32:10|6790.1|6775.1|6785.7|6770.7|6790.1|6775.1|6785.7|6770.7|4
1736757140000|2025-01-13 08:32:20|6785.1|6770.1|6785.7|6770.7|6785.7|6770.7|6785.1|6770.1|2
1736757150000|2025-01-13 08:32:30|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|3
1736757160000|2025-01-13 08:32:40|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|1
1736757200000|2025-01-13 08:33:20|6785|6770|6784.5|6769.5|6785|6770|6784.5|6769.5|1
1736757210000|2025-01-13 08:33:30|6784.7|6769.7|6786.7|6771.7|6786.7|6771.7|6784.7|6769.7|2
1736757220000|2025-01-13 08:33:40|6790.9|6775.9|6792.4|6777.4|6792.8|6777.8|6790.9|6775.9|39
1736757230000|2025-01-13 08:33:50|6793.1|6778.1|6794.2|6779.2|6794.2|6779.2|6793.1|6778.1|1
1736757240000|2025-01-13 08:34:00|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|3
1736757260000|2025-01-13 08:34:20|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|0
1736757270000|2025-01-13 08:34:30|6792.9|6777.9|6792.9|6777.9|6793.1|6778.1|6792.9|6777.9|1
1736757290000|2025-01-13 08:34:50|6793.1|6778.1|6794.9|6779.9|6795.1|6780.1|6793.1|6778.1|1
1736757300000|2025-01-13 08:35:00|6794.5|6779.5|6792.5|6777.5|6794.7|6779.7|6792.5|6777.5|2
1736757310000|2025-01-13 08:35:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736757330000|2025-01-13 08:35:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|2
1736757340000|2025-01-13 08:35:40|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.5|6776.5|0
1736757360000|2025-01-13 08:36:00|6791|6776|6790.7|6775.7|6791|6776|6790.7|6775.7|0
1736757390000|2025-01-13 08:36:30|||||||||1
1736757400000|2025-01-13 08:36:40|6790.9|6775.9|6791.2|6776.2|6791.2|6776.2|6790.9|6775.9|0
1736757410000|2025-01-13 08:36:50|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736757420000|2025-01-13 08:37:00|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1736757430000|2025-01-13 08:37:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|5
1736757480000|2025-01-13 08:38:00|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736757490000|2025-01-13 08:38:10|6791.2|6776.2|6790.2|6775.2|6791.2|6776.2|6790.2|6775.2|1
1736757500000|2025-01-13 08:38:20|6790|6775|6788|6773|6790|6775|6787.5|6772.5|10
1736757510000|2025-01-13 08:38:30|6788.9|6773.9|6789.5|6774.5|6789.5|6774.5|6788.9|6773.9|1
1736757520000|2025-01-13 08:38:40|6790|6775|6791|6776|6791|6776|6790|6775|1
1736757540000|2025-01-13 08:39:00|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|9
1736757570000|2025-01-13 08:39:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1736757580000|2025-01-13 08:39:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1736757600000|2025-01-13 08:40:00|6792.7|6777.7|6791.9|6776.9|6792.7|6777.7|6791.9|6776.9|1
1736757630000|2025-01-13 08:40:30|6792.2|6777.2|6791.5|6776.5|6792.2|6777.2|6791.5|6776.5|1
1736757640000|2025-01-13 08:40:40|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.4|6775.4|2
1736757650000|2025-01-13 08:40:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|1
1736757680000|2025-01-13 08:41:20|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|2
1736757690000|2025-01-13 08:41:30|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|1
1736757700000|2025-01-13 08:41:40|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|0
1736757750000|2025-01-13 08:42:30|||||||||1
1736757760000|2025-01-13 08:42:40|6789.9|6774.9|6790.2|6775.2|6790.2|6775.2|6789.9|6774.9|0
1736757780000|2025-01-13 08:43:00|6790|6775|6790|6775|6790|6775|6790|6775|3
1736757790000|2025-01-13 08:43:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736757810000|2025-01-13 08:43:30|6788.9|6773.9|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|2
1736757830000|2025-01-13 08:43:50|||||||||2
1736757840000|2025-01-13 08:44:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1736757850000|2025-01-13 08:44:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1736757870000|2025-01-13 08:44:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1736757880000|2025-01-13 08:44:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1736757900000|2025-01-13 08:45:00|6788.6|6773.6|6789|6774|6789|6774|6788.6|6773.6|9
1736757910000|2025-01-13 08:45:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736757920000|2025-01-13 08:45:20|6794.5|6779.5|6794.8|6779.8|6794.8|6779.8|6793.9|6778.9|11
1736757930000|2025-01-13 08:45:30|6794.3|6779.3|6795.2|6780.2|6795.2|6780.2|6794.3|6779.3|0
1736757940000|2025-01-13 08:45:40|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736757960000|2025-01-13 08:46:00|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736757990000|2025-01-13 08:46:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736758000000|2025-01-13 08:46:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|6
1736758010000|2025-01-13 08:46:50|6795.1|6780.1|6795.7|6780.7|6795.7|6780.7|6795.1|6780.1|2
1736758040000|2025-01-13 08:47:20|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|3
1736758050000|2025-01-13 08:47:30|6796.6|6781.6|6796.4|6781.4|6796.6|6781.6|6796.4|6781.4|0
1736758060000|2025-01-13 08:47:40|6796.2|6781.2|6795.9|6780.9|6796.6|6781.6|6795.9|6780.9|4
1736758070000|2025-01-13 08:47:50|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|0
1736758080000|2025-01-13 08:48:00|6795.4|6780.4|6795.2|6780.2|6795.4|6780.4|6795.2|6780.2|0
1736758090000|2025-01-13 08:48:10|6795.1|6780.1|6795.3|6780.3|6795.3|6780.3|6795.1|6780.1|0
1736758100000|2025-01-13 08:48:20|6795.8|6780.8|6796.1|6781.1|6796.1|6781.1|6795.8|6780.8|0
1736758140000|2025-01-13 08:49:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736758150000|2025-01-13 08:49:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736758170000|2025-01-13 08:49:30|||||||||1
1736758200000|2025-01-13 08:50:00|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1736758210000|2025-01-13 08:50:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1736758220000|2025-01-13 08:50:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736758230000|2025-01-13 08:50:30|6796.1|6781.1|6795.9|6780.9|6796.1|6781.1|6795.9|6780.9|0
1736758290000|2025-01-13 08:51:30|6796.2|6781.2|6794.7|6779.7|6796.4|6781.4|6794.7|6779.7|3
1736758310000|2025-01-13 08:51:50|6795.2|6780.2|6796|6781|6796|6781|6795.2|6780.2|3
1736758320000|2025-01-13 08:52:00|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6794.9|6779.9|2
1736758340000|2025-01-13 08:52:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736758350000|2025-01-13 08:52:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736758360000|2025-01-13 08:52:40|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|1
1736758380000|2025-01-13 08:53:00|6794.2|6779.2|6796.9|6781.9|6796.9|6781.9|6794.2|6779.2|13
1736758390000|2025-01-13 08:53:10|6799.1|6784.1|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|4
1736758400000|2025-01-13 08:53:20|6799.4|6784.4|6797.9|6782.9|6799.4|6784.4|6797.9|6782.9|2
1736758410000|2025-01-13 08:53:30|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1736758420000|2025-01-13 08:53:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736758440000|2025-01-13 08:54:00|6796.9|6781.9|6795.2|6780.2|6796.9|6781.9|6795.2|6780.2|2
1736758460000|2025-01-13 08:54:20|6794.9|6779.9|6794.2|6779.2|6794.9|6779.9|6794.2|6779.2|2
1736758470000|2025-01-13 08:54:30|||||||||1
1736758500000|2025-01-13 08:55:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|16
1736758510000|2025-01-13 08:55:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|5
1736758520000|2025-01-13 08:55:20|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|2
1736758560000|2025-01-13 08:56:00|6794.2|6779.2|6793.9|6778.9|6794.2|6779.2|6793.9|6778.9|2
1736758600000|2025-01-13 08:56:40|||||||||1
1736758630000|2025-01-13 08:57:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|5
1736758640000|2025-01-13 08:57:20|6794.7|6779.7|6795.9|6780.9|6795.9|6780.9|6794.7|6779.7|15
1736758650000|2025-01-13 08:57:30|6795.7|6780.7|6796.9|6781.9|6797.1|6782.1|6795.7|6780.7|4
1736758680000|2025-01-13 08:58:00|6796.5|6781.5|6795.2|6780.2|6796.5|6781.5|6795.2|6780.2|0
1736758690000|2025-01-13 08:58:10|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736758710000|2025-01-13 08:58:30|||||||||3
1736758720000|2025-01-13 08:58:40|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736758770000|2025-01-13 08:59:30|||||||||1
1736758830000|2025-01-13 09:00:30|||||||||1
1736758840000|2025-01-13 09:00:40|6795.3|6780.3|6795.1|6780.1|6795.3|6780.3|6795.1|6780.1|2
1736758860000|2025-01-13 09:01:00|6794.9|6779.9|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|1
1736758950000|2025-01-13 09:02:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736758970000|2025-01-13 09:02:50|||||||||2
1736758980000|2025-01-13 09:03:00|6794.5|6779.5|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|2
1736758990000|2025-01-13 09:03:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736759000000|2025-01-13 09:03:20|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736759010000|2025-01-13 09:03:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736759040000|2025-01-13 09:04:00|||||||||2
1736759050000|2025-01-13 09:04:10|||||||||1
1736759070000|2025-01-13 09:04:30|||||||||3
1736759110000|2025-01-13 09:05:10|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|7
1736759120000|2025-01-13 09:05:20|||||||||3
1736759130000|2025-01-13 09:05:30|||||||||2
1736759140000|2025-01-13 09:05:40|6794.9|6779.9|6796.6|6781.6|6796.6|6781.6|6794.9|6779.9|11
1736759150000|2025-01-13 09:05:50|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|4
1736759160000|2025-01-13 09:06:00|6797.5|6782.5|6798.8|6783.8|6799|6784|6797.5|6782.5|5
1736759170000|2025-01-13 09:06:10|||||||||3
1736759220000|2025-01-13 09:07:00|6797.9|6782.9|6797.1|6782.1|6797.9|6782.9|6797.1|6782.1|2
1736759230000|2025-01-13 09:07:10|6798.1|6783.1|6797.9|6782.9|6798.1|6783.1|6797.9|6782.9|2
1736759260000|2025-01-13 09:07:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736759270000|2025-01-13 09:07:50|6796.2|6781.2|6795.9|6780.9|6796.2|6781.2|6795.8|6780.8|1
1736759280000|2025-01-13 09:08:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736759290000|2025-01-13 09:08:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736759340000|2025-01-13 09:09:00|6794.5|6779.5|6793.9|6778.9|6794.5|6779.5|6793.9|6778.9|1
1736759350000|2025-01-13 09:09:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|4
1736759380000|2025-01-13 09:09:40|6795|6780|6795.9|6780.9|6795.9|6780.9|6795|6780|5
1736759390000|2025-01-13 09:09:50|6796.2|6781.2|6796.9|6781.9|6796.9|6781.9|6795.7|6780.7|5
1736759400000|2025-01-13 09:10:00|6796.7|6781.7|6795.8|6780.8|6797.1|6782.1|6795.6|6780.6|3
1736759410000|2025-01-13 09:10:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736759430000|2025-01-13 09:10:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736759450000|2025-01-13 09:10:50|||||||||2
1736759460000|2025-01-13 09:11:00|6795.9|6780.9|6795.1|6780.1|6795.9|6780.9|6795.1|6780.1|2
1736759510000|2025-01-13 09:11:50|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|3
1736759520000|2025-01-13 09:12:00|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|1
1736759530000|2025-01-13 09:12:10|6797.5|6782.5|6796.9|6781.9|6798.2|6783.2|6796.9|6781.9|3
1736759550000|2025-01-13 09:12:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736759560000|2025-01-13 09:12:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6796.9|6781.9|9
1736759570000|2025-01-13 09:12:50|6797.9|6782.9|6798.4|6783.4|6798.7|6783.7|6797.7|6782.7|9
1736759580000|2025-01-13 09:13:00|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6797.7|6782.7|5
1736759590000|2025-01-13 09:13:10|6796.8|6781.8|6794.9|6779.9|6796.8|6781.8|6794.9|6779.9|7
1736759600000|2025-01-13 09:13:20|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|1
1736759630000|2025-01-13 09:13:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736759640000|2025-01-13 09:14:00|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|3
1736759700000|2025-01-13 09:15:00|||||||||2
1736759730000|2025-01-13 09:15:30|||||||||2
1736759810000|2025-01-13 09:16:50|||||||||1
1736759840000|2025-01-13 09:17:20|6797.4|6782.4|6796.4|6781.4|6797.4|6782.4|6796.4|6781.4|49
1736759860000|2025-01-13 09:17:40|6795.5|6780.5|6794.4|6779.4|6795.5|6780.5|6794.4|6779.4|3
1736759880000|2025-01-13 09:18:00|6794.1|6779.1|6793.9|6778.9|6794.1|6779.1|6793.9|6778.9|6
1736759910000|2025-01-13 09:18:30|6793.6|6778.6|6795.6|6780.6|6795.6|6780.6|6793.6|6778.6|1
1736759920000|2025-01-13 09:18:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736759930000|2025-01-13 09:18:50|6794.6|6779.6|6792.4|6777.4|6794.6|6779.6|6791.7|6776.7|10
1736759940000|2025-01-13 09:19:00|6791.8|6776.8|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736759950000|2025-01-13 09:19:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736759990000|2025-01-13 09:19:50|6790.6|6775.6|6789.9|6774.9|6790.6|6775.6|6789.7|6774.7|2
1736760000000|2025-01-13 09:20:00|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.7|6774.7|0
1736760060000|2025-01-13 09:21:00|6790.1|6775.1|6789.7|6774.7|6790.1|6775.1|6789.7|6774.7|2
1736760080000|2025-01-13 09:21:20|6794|6779|6794.6|6779.6|6796.5|6781.5|6794|6779|35
1736760090000|2025-01-13 09:21:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736760120000|2025-01-13 09:22:00|6794.6|6779.6|6791.2|6776.2|6794.6|6779.6|6791.2|6776.2|4
1736760130000|2025-01-13 09:22:10|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736760150000|2025-01-13 09:22:30|6790.7|6775.7|6790.5|6775.5|6790.7|6775.7|6790.5|6775.5|1
1736760180000|2025-01-13 09:23:00|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790|6775|2
1736760200000|2025-01-13 09:23:20|6790|6775|6790|6775|6790|6775|6790|6775|0
1736760210000|2025-01-13 09:23:30|6789.7|6774.7|6791.7|6776.7|6791.9|6776.9|6789.7|6774.7|7
1736760240000|2025-01-13 09:24:00|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|3
1736760250000|2025-01-13 09:24:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736760280000|2025-01-13 09:24:40|6790.5|6775.5|6790.9|6775.9|6790.9|6775.9|6790.5|6775.5|0
1736760300000|2025-01-13 09:25:00|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|0
1736760310000|2025-01-13 09:25:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736760330000|2025-01-13 09:25:30|6789.5|6774.5|6789.2|6774.2|6789.5|6774.5|6789.2|6774.2|1
1736760360000|2025-01-13 09:26:00|6788.9|6773.9|6795.5|6780.5|6795.5|6780.5|6788.9|6773.9|27
1736760370000|2025-01-13 09:26:10|6795.1|6780.1|6795.5|6780.5|6796|6781|6794.9|6779.9|1
1736760380000|2025-01-13 09:26:20|6795.6|6780.6|6794.9|6779.9|6795.6|6780.6|6794.9|6779.9|0
1736760420000|2025-01-13 09:27:00|6793.7|6778.7|6793.7|6778.7|6794.6|6779.6|6793.2|6778.2|3
1736760430000|2025-01-13 09:27:10|6792.9|6777.9|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|0
1736760440000|2025-01-13 09:27:20|||||||||2
1736760450000|2025-01-13 09:27:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736760460000|2025-01-13 09:27:40|6793.2|6778.2|6791.7|6776.7|6793.4|6778.4|6791.7|6776.7|2
1736760470000|2025-01-13 09:27:50|6792.2|6777.2|6792.6|6777.6|6792.6|6777.6|6792.2|6777.2|2
1736760480000|2025-01-13 09:28:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1736760490000|2025-01-13 09:28:10|||||||||1
1736760520000|2025-01-13 09:28:40|6792.1|6777.1|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|1
1736760530000|2025-01-13 09:28:50|6792|6777|6792|6777|6792|6777|6792|6777|3
1736760540000|2025-01-13 09:29:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1736760550000|2025-01-13 09:29:10|||||||||2
1736760570000|2025-01-13 09:29:30|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|1
1736760590000|2025-01-13 09:29:50|||||||||1
1736760640000|2025-01-13 09:30:40|6792.7|6777.7|6792.4|6777.4|6792.9|6777.9|6792.4|6777.4|3
1736760650000|2025-01-13 09:30:50|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.7|6777.7|3
1736760670000|2025-01-13 09:31:10|6793.9|6778.9|6794.4|6779.4|6794.4|6779.4|6793.9|6778.9|1
1736760680000|2025-01-13 09:31:20|6794.2|6779.2|6794|6779|6794.2|6779.2|6794|6779|2
1736760690000|2025-01-13 09:31:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1736760700000|2025-01-13 09:31:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736760710000|2025-01-13 09:31:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|4
1736760720000|2025-01-13 09:32:00|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736760730000|2025-01-13 09:32:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736760750000|2025-01-13 09:32:30|6791|6776|6795.7|6780.7|6795.7|6780.7|6791|6776|18
1736760760000|2025-01-13 09:32:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|2
1736760770000|2025-01-13 09:32:50|6794.7|6779.7|6794.9|6779.9|6794.9|6779.9|6794.7|6779.7|0
1736760790000|2025-01-13 09:33:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.1|6779.1|1
1736760800000|2025-01-13 09:33:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1736760840000|2025-01-13 09:34:00|6793.3|6778.3|6792.9|6777.9|6793.3|6778.3|6792.9|6777.9|1
1736760850000|2025-01-13 09:34:10|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1736760870000|2025-01-13 09:34:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1736760900000|2025-01-13 09:35:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736760940000|2025-01-13 09:35:40|||||||||1
1736760950000|2025-01-13 09:35:50|6794.4|6779.4|6794.4|6779.4|6794.6|6779.6|6794.4|6779.4|9
1736760960000|2025-01-13 09:36:00|6794.2|6779.2|6794.4|6779.4|6794.4|6779.4|6794.2|6779.2|1
1736761020000|2025-01-13 09:37:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736761040000|2025-01-13 09:37:20|6793.5|6778.5|6794.2|6779.2|6794.2|6779.2|6793.5|6778.5|5
1736761070000|2025-01-13 09:37:50|6795|6780|6794.2|6779.2|6795|6780|6794.2|6779.2|4
1736761090000|2025-01-13 09:38:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736761100000|2025-01-13 09:38:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1736761160000|2025-01-13 09:39:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736761170000|2025-01-13 09:39:30|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|10
1736761200000|2025-01-13 09:40:00|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|2
1736761240000|2025-01-13 09:40:40|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736761280000|2025-01-13 09:41:20|6792.9|6777.9|6792.7|6777.7|6792.9|6777.9|6792.4|6777.4|3
1736761290000|2025-01-13 09:41:30|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|4
1736761310000|2025-01-13 09:41:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|2
1736761330000|2025-01-13 09:42:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|8
1736761340000|2025-01-13 09:42:20|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736761350000|2025-01-13 09:42:30|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|2
1736761360000|2025-01-13 09:42:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736761370000|2025-01-13 09:42:50|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1736761390000|2025-01-13 09:43:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736761400000|2025-01-13 09:43:20|6794.7|6779.7|6795.1|6780.1|6795.1|6780.1|6794.7|6779.7|1
1736761410000|2025-01-13 09:43:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736761420000|2025-01-13 09:43:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736761450000|2025-01-13 09:44:10|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6794.1|6779.1|1
1736761500000|2025-01-13 09:45:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736761530000|2025-01-13 09:45:30|||||||||1
1736761590000|2025-01-13 09:46:30|6794.6|6779.6|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736761670000|2025-01-13 09:47:50|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|2
1736761680000|2025-01-13 09:48:00|6793.1|6778.1|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|5
1736761690000|2025-01-13 09:48:10|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|2
1736761710000|2025-01-13 09:48:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1736761720000|2025-01-13 09:48:40|||||||||2
1736761740000|2025-01-13 09:49:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736761770000|2025-01-13 09:49:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6
1736761780000|2025-01-13 09:49:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736761790000|2025-01-13 09:49:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|2
1736761820000|2025-01-13 09:50:20|||||||||1
1736761890000|2025-01-13 09:51:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736761900000|2025-01-13 09:51:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|0
1736761910000|2025-01-13 09:51:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|2
1736761920000|2025-01-13 09:52:00|6793.3|6778.3|6793.1|6778.1|6793.3|6778.3|6792.9|6777.9|4
1736761930000|2025-01-13 09:52:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1736761940000|2025-01-13 09:52:20|6792.1|6777.1|6791.1|6776.1|6792.1|6777.1|6791.1|6776.1|3
1736761960000|2025-01-13 09:52:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1736761970000|2025-01-13 09:52:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1736761980000|2025-01-13 09:53:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|1
1736761990000|2025-01-13 09:53:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1736762030000|2025-01-13 09:53:50|6789.6|6774.6|6789.3|6774.3|6789.6|6774.6|6789.3|6774.3|0
1736762040000|2025-01-13 09:54:00|||||||||1
1736762050000|2025-01-13 09:54:10|6789.8|6774.8|6791.6|6776.6|6791.6|6776.6|6789.8|6774.8|14
1736762060000|2025-01-13 09:54:20|6791.8|6776.8|6792.1|6777.1|6792.6|6777.6|6791.8|6776.8|3
1736762100000|2025-01-13 09:55:00|6792.9|6777.9|6791.6|6776.6|6792.9|6777.9|6791.6|6776.6|2
1736762120000|2025-01-13 09:55:20|6790.8|6775.8|6790.3|6775.3|6790.8|6775.8|6790.3|6775.3|1
1736762130000|2025-01-13 09:55:30|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|1
1736762140000|2025-01-13 09:55:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1736762160000|2025-01-13 09:56:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736762170000|2025-01-13 09:56:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1736762180000|2025-01-13 09:56:20|6787.7|6772.7|6787.4|6772.4|6787.7|6772.7|6787.3|6772.3|2
1736762190000|2025-01-13 09:56:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1736762210000|2025-01-13 09:56:50|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1736762220000|2025-01-13 09:57:00|||||||||1
1736762240000|2025-01-13 09:57:20|6788.5|6773.5|6787.8|6772.8|6788.5|6773.5|6787.8|6772.8|1
1736762250000|2025-01-13 09:57:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1736762280000|2025-01-13 09:58:00|6787.3|6772.3|6786.9|6771.9|6787.3|6772.3|6786.9|6771.9|0
1736762340000|2025-01-13 09:59:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736762350000|2025-01-13 09:59:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736762360000|2025-01-13 09:59:20|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|10
1736762400000|2025-01-13 10:00:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736762410000|2025-01-13 10:00:10|6786.8|6771.8|6787.5|6772.5|6787.5|6772.5|6786.8|6771.8|2
1736762430000|2025-01-13 10:00:30|6785|6770|6784.8|6769.8|6785|6770|6784.8|6769.8|5
1736762460000|2025-01-13 10:01:00|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1736762490000|2025-01-13 10:01:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736762510000|2025-01-13 10:01:50|6784|6769|6784|6769|6784|6769|6784|6769|4
1736762520000|2025-01-13 10:02:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1736762530000|2025-01-13 10:02:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736762580000|2025-01-13 10:03:00|6782.3|6767.3|6784.1|6769.1|6784.3|6769.3|6782.3|6767.3|2
1736762590000|2025-01-13 10:03:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1736762610000|2025-01-13 10:03:30|6783|6768|6783.5|6768.5|6783.5|6768.5|6783|6768|0
1736762640000|2025-01-13 10:04:00|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|0
1736762650000|2025-01-13 10:04:10|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|2
1736762680000|2025-01-13 10:04:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736762710000|2025-01-13 10:05:10|6782.3|6767.3|6782.3|6767.3|6783.1|6768.1|6782.3|6767.3|1
1736762780000|2025-01-13 10:06:20|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|8
1736762800000|2025-01-13 10:06:40|6782.9|6767.9|6783.3|6768.3|6783.3|6768.3|6782.9|6767.9|1
1736762860000|2025-01-13 10:07:40|||||||||2
1736762880000|2025-01-13 10:08:00|6783|6768|6782.8|6767.8|6783|6768|6782.8|6767.8|7
1736762890000|2025-01-13 10:08:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736762900000|2025-01-13 10:08:20|6782.9|6767.9|6782.6|6767.6|6782.9|6767.9|6782.6|6767.6|0
1736762920000|2025-01-13 10:08:40|6783.5|6768.5|6784.1|6769.1|6784.1|6769.1|6783.5|6768.5|1
1736762930000|2025-01-13 10:08:50|6784.3|6769.3|6784.1|6769.1|6784.3|6769.3|6784.1|6769.1|0
1736762940000|2025-01-13 10:09:00|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6782.6|6767.6|3
1736762950000|2025-01-13 10:09:10|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|1
1736762970000|2025-01-13 10:09:30|6783.9|6768.9|6785|6770|6785|6770|6783.9|6768.9|7
1736762980000|2025-01-13 10:09:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1736762990000|2025-01-13 10:09:50|6784.8|6769.8|6785|6770|6785|6770|6784.8|6769.8|6
1736763000000|2025-01-13 10:10:00|6786.1|6771.1|6783.6|6768.6|6786.1|6771.1|6783.6|6768.6|3
1736763020000|2025-01-13 10:10:20|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|0
1736763030000|2025-01-13 10:10:30|||||||||2
1736763130000|2025-01-13 10:12:10|||||||||1
1736763160000|2025-01-13 10:12:40|||||||||1
1736763200000|2025-01-13 10:13:20|6784.5|6769.5|6783.6|6768.6|6784.5|6769.5|6783.6|6768.6|4
1736763210000|2025-01-13 10:13:30|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|5
1736763220000|2025-01-13 10:13:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736763250000|2025-01-13 10:14:10|6782.6|6767.6|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1736763280000|2025-01-13 10:14:40|6781.3|6766.3|6780.1|6765.1|6781.3|6766.3|6780.1|6765.1|3
1736763300000|2025-01-13 10:15:00|||||||||3
1736763310000|2025-01-13 10:15:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736763350000|2025-01-13 10:15:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763390000|2025-01-13 10:16:30|6780|6765|6779.8|6764.8|6780|6765|6779.8|6764.8|8
1736763410000|2025-01-13 10:16:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763420000|2025-01-13 10:17:00|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|4
1736763430000|2025-01-13 10:17:10|6779.7|6764.7|6780|6765|6780|6765|6779.5|6764.5|1
1736763460000|2025-01-13 10:17:40|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|10
1736763490000|2025-01-13 10:18:10|6780|6765|6780|6765|6780|6765|6780|6765|2
1736763500000|2025-01-13 10:18:20|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|11
1736763510000|2025-01-13 10:18:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1736763530000|2025-01-13 10:18:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|7
1736763600000|2025-01-13 10:20:00|6780.9|6765.9|6780.1|6765.1|6781.1|6766.1|6780.1|6765.1|7
1736763640000|2025-01-13 10:20:40|6782.8|6767.8|6782.6|6767.6|6784|6769|6782.6|6767.6|2
1736763670000|2025-01-13 10:21:10|6782.1|6767.1|6781.8|6766.8|6782.1|6767.1|6781.8|6766.8|0
1736763690000|2025-01-13 10:21:30|6781.3|6766.3|6780.6|6765.6|6781.3|6766.3|6780.6|6765.6|1
1736763700000|2025-01-13 10:21:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|0
1736763720000|2025-01-13 10:22:00|6781.6|6766.6|6780.8|6765.8|6781.6|6766.6|6780.6|6765.6|7
1736763750000|2025-01-13 10:22:30|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|0
1736763760000|2025-01-13 10:22:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736763780000|2025-01-13 10:23:00|6779.6|6764.6|6779.5|6764.5|6779.6|6764.6|6779.3|6764.3|5
1736763840000|2025-01-13 10:24:00|6779.3|6764.3|6779.8|6764.8|6779.8|6764.8|6779.3|6764.3|3
1736763900000|2025-01-13 10:25:00|6779.3|6764.3|6779.5|6764.5|6779.5|6764.5|6779.3|6764.3|0
1736763910000|2025-01-13 10:25:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763990000|2025-01-13 10:26:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|4
1736764000000|2025-01-13 10:26:40|6776.6|6761.6|6776.6|6761.6|6776.8|6761.8|6776.6|6761.6|2
1736764010000|2025-01-13 10:26:50|6777|6762|6777|6762|6777|6762|6777|6762|6
1736764060000|2025-01-13 10:27:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|1
1736764070000|2025-01-13 10:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|7
1736764080000|2025-01-13 10:28:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736764100000|2025-01-13 10:28:20|6777.3|6762.3|6777.1|6762.1|6777.3|6762.3|6777.1|6762.1|1
1736764110000|2025-01-13 10:28:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764190000|2025-01-13 10:29:50|||||||||5
1736764200000|2025-01-13 10:30:00|||||||||1
1736764240000|2025-01-13 10:30:40|6777.3|6762.3|6776.8|6761.8|6777.3|6762.3|6776.8|6761.8|15
1736764290000|2025-01-13 10:31:30|||||||||1
1736764300000|2025-01-13 10:31:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764310000|2025-01-13 10:31:50|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|4
1736764330000|2025-01-13 10:32:10|6777|6762|6776.8|6761.8|6777|6762|6776.8|6761.8|1
1736764370000|2025-01-13 10:32:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764380000|2025-01-13 10:33:00|||||||||1
1736764400000|2025-01-13 10:33:20|||||||||2
1736764420000|2025-01-13 10:33:40|6777.8|6762.8|6778.6|6763.6|6779.1|6764.1|6777.8|6762.8|14
1736764430000|2025-01-13 10:33:50|6778.3|6763.3|6778.1|6763.1|6779|6764|6778.1|6763.1|6
1736764450000|2025-01-13 10:34:10|6777.9|6762.9|6777.9|6762.9|6778.1|6763.1|6777.9|6762.9|1
1736764470000|2025-01-13 10:34:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736764480000|2025-01-13 10:34:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736764490000|2025-01-13 10:34:50|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736764520000|2025-01-13 10:35:20|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|6
1736764530000|2025-01-13 10:35:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736764550000|2025-01-13 10:35:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1736764560000|2025-01-13 10:36:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764570000|2025-01-13 10:36:10|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|2
1736764620000|2025-01-13 10:37:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764640000|2025-01-13 10:37:20|||||||||4
1736764650000|2025-01-13 10:37:30|||||||||2
1736764680000|2025-01-13 10:38:00|6778|6763|6779|6764|6779|6764|6777.8|6762.8|7
1736764690000|2025-01-13 10:38:10|6778.7|6763.7|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|2
1736764710000|2025-01-13 10:38:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736764720000|2025-01-13 10:38:40|||||||||1
1736764760000|2025-01-13 10:39:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|4
1736764800000|2025-01-13 10:40:00|6778.7|6763.7|6778.3|6763.3|6778.7|6763.7|6778.3|6763.3|1
1736764810000|2025-01-13 10:40:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736764850000|2025-01-13 10:40:50|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736764890000|2025-01-13 10:41:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736764940000|2025-01-13 10:42:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|8
1736764950000|2025-01-13 10:42:30|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|1
1736764980000|2025-01-13 10:43:00|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736765000000|2025-01-13 10:43:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736765060000|2025-01-13 10:44:20|6781.8|6766.8|6782.1|6767.1|6783.3|6768.3|6781.8|6766.8|121
1736765070000|2025-01-13 10:44:30|6781.8|6766.8|6779.8|6764.8|6781.8|6766.8|6779.3|6764.3|23
1736765080000|2025-01-13 10:44:40|6779.2|6764.2|6778.8|6763.8|6779.2|6764.2|6778.8|6763.8|2
1736765090000|2025-01-13 10:44:50|6780.4|6765.4|6781.3|6766.3|6781.3|6766.3|6780.4|6765.4|2
1736765100000|2025-01-13 10:45:00|6781.1|6766.1|6778.6|6763.6|6781.1|6766.1|6778.6|6763.6|9
1736765110000|2025-01-13 10:45:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736765120000|2025-01-13 10:45:20|6780.1|6765.1|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|5
1736765140000|2025-01-13 10:45:40|6779.5|6764.5|6779.1|6764.1|6779.5|6764.5|6779.1|6764.1|1
1736765160000|2025-01-13 10:46:00|||||||||1
1736765190000|2025-01-13 10:46:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765270000|2025-01-13 10:47:50|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736765310000|2025-01-13 10:48:30|6778.7|6763.7|6778.9|6763.9|6778.9|6763.9|6778.7|6763.7|1
1736765320000|2025-01-13 10:48:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736765350000|2025-01-13 10:49:10|6778.3|6763.3|6778.1|6763.1|6778.3|6763.3|6778.1|6763.1|1
1736765360000|2025-01-13 10:49:20|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765380000|2025-01-13 10:49:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736765410000|2025-01-13 10:50:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765420000|2025-01-13 10:50:20|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736765430000|2025-01-13 10:50:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736765440000|2025-01-13 10:50:40|6779.3|6764.3|6779.1|6764.1|6779.3|6764.3|6779.1|6764.1|1
1736765450000|2025-01-13 10:50:50|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|1
1736765500000|2025-01-13 10:51:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|13
1736765510000|2025-01-13 10:51:50|6778.6|6763.6|6778.3|6763.3|6778.6|6763.6|6778.3|6763.3|0
1736765520000|2025-01-13 10:52:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736765530000|2025-01-13 10:52:10|||||||||1
1736765550000|2025-01-13 10:52:30|6778.3|6763.3|6777.6|6762.6|6778.3|6763.3|6777.6|6762.6|1
1736765570000|2025-01-13 10:52:50|||||||||2
1736765580000|2025-01-13 10:53:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|2
1736765590000|2025-01-13 10:53:10|6778|6763|6778.1|6763.1|6778.3|6763.3|6778|6763|34
1736765600000|2025-01-13 10:53:20|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736765610000|2025-01-13 10:53:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1736765640000|2025-01-13 10:54:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|7
1736765660000|2025-01-13 10:54:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1736765670000|2025-01-13 10:54:30|6777.4|6762.4|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1736765740000|2025-01-13 10:55:40|||||||||1
1736765750000|2025-01-13 10:55:50|6778.6|6763.6|6779|6764|6779|6764|6778.1|6763.1|19
1736765810000|2025-01-13 10:56:50|6778.7|6763.7|6778.5|6763.5|6778.7|6763.7|6778.5|6763.5|1
1736765820000|2025-01-13 10:57:00|6779.4|6764.4|6780|6765|6780|6765|6779.4|6764.4|9
1736765860000|2025-01-13 10:57:40|||||||||2
1736765880000|2025-01-13 10:58:00|||||||||2
1736765950000|2025-01-13 10:59:10|||||||||1
1736765980000|2025-01-13 10:59:40|||||||||2
1736766000000|2025-01-13 11:00:00|6780.4|6765.4|6780.8|6765.8|6781|6766|6780.4|6765.4|3
1736766010000|2025-01-13 11:00:10|6780|6765|6780|6765|6780|6765|6780|6765|3
1736766020000|2025-01-13 11:00:20|||||||||2
1736766040000|2025-01-13 11:00:40|||||||||3
1736766050000|2025-01-13 11:00:50|||||||||7
1736766060000|2025-01-13 11:01:00|||||||||1
1736766080000|2025-01-13 11:01:20|||||||||3
1736766100000|2025-01-13 11:01:40|6779.4|6764.4|6780|6765|6780|6765|6779|6764|4
1736766110000|2025-01-13 11:01:50|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736766130000|2025-01-13 11:02:10|6779.9|6764.9|6779.3|6764.3|6779.9|6764.9|6779.3|6764.3|0
1736766150000|2025-01-13 11:02:30|6780.5|6765.5|6781.1|6766.1|6781.3|6766.3|6780.5|6765.5|12
1736766160000|2025-01-13 11:02:40|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|1
1736766180000|2025-01-13 11:03:00|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1736766190000|2025-01-13 11:03:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736733600000|2025-01-13 02:00:00|6795|6780|6803|6788|6803|6788|6793.3|6778.3|43
1736766270000|2025-01-13 11:04:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|2
1736766290000|2025-01-13 11:04:50|6780.8|6765.8|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|2
1736733610000|2025-01-13 02:00:10|6803.3|6788.3|6804.6|6789.6|6804.6|6789.6|6803|6788|14
1736766320000|2025-01-13 11:05:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|4
1736766330000|2025-01-13 11:05:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736733620000|2025-01-13 02:00:20|6804|6789|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|11
1736766390000|2025-01-13 11:06:30|||||||||1
1736766400000|2025-01-13 11:06:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|9
1736733630000|2025-01-13 02:00:30|6806|6791|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736766420000|2025-01-13 11:07:00|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|2
1736733640000|2025-01-13 02:00:40|6805|6790|6802.1|6787.1|6805.1|6790.1|6801.8|6786.8|30
1736766480000|2025-01-13 11:08:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736733650000|2025-01-13 02:00:50|||||||||7
1736766490000|2025-01-13 11:08:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|9
1736766510000|2025-01-13 11:08:30|||||||||1
1736733660000|2025-01-13 02:01:00|6801.5|6786.5|6802.1|6787.1|6803|6788|6797.4|6782.4|38
1736766520000|2025-01-13 11:08:40|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780.3|6765.3|5
1736733670000|2025-01-13 02:01:10|6801.6|6786.6|6802|6787|6802.4|6787.4|6800|6785|3
1736766530000|2025-01-13 11:08:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736766550000|2025-01-13 11:09:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736733680000|2025-01-13 02:01:20|6801.8|6786.8|6801.6|6786.6|6802.3|6787.3|6801.6|6786.6|3
1736766560000|2025-01-13 11:09:20|||||||||6
1736733690000|2025-01-13 02:01:30|6802.9|6787.9|6802.6|6787.6|6803.6|6788.6|6802.6|6787.6|23
1736766590000|2025-01-13 11:09:50|6778.9|6763.9|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|1
1736733700000|2025-01-13 02:01:40|6802.9|6787.9|6801.7|6786.7|6803.1|6788.1|6801.6|6786.6|11
1736766600000|2025-01-13 11:10:00|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|2
1736766620000|2025-01-13 11:10:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736733710000|2025-01-13 02:01:50|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|12
1736766670000|2025-01-13 11:11:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|2
1736733720000|2025-01-13 02:02:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6800|6785|33
1736766710000|2025-01-13 11:11:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|2
1736733730000|2025-01-13 02:02:10|6802.4|6787.4|6804.1|6789.1|6804.6|6789.6|6801.4|6786.4|13
1736766720000|2025-01-13 11:12:00|6779.3|6764.3|6780.1|6765.1|6780.1|6765.1|6779.3|6764.3|2
1736766740000|2025-01-13 11:12:20|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736733740000|2025-01-13 02:02:20|6802.9|6787.9|6804.1|6789.1|6804.6|6789.6|6801.9|6786.9|34
1736766820000|2025-01-13 11:13:40|||||||||1
1736733750000|2025-01-13 02:02:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1736766840000|2025-01-13 11:14:00|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736733760000|2025-01-13 02:02:40|6804.6|6789.6|6807.6|6792.6|6807.6|6792.6|6804.1|6789.1|1
1736766860000|2025-01-13 11:14:20|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|1
1736766880000|2025-01-13 11:14:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736733770000|2025-01-13 02:02:50|6806.7|6791.7|6805.1|6790.1|6806.7|6791.7|6805.1|6790.1|20
1736766900000|2025-01-13 11:15:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736733780000|2025-01-13 02:03:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|4
1736766910000|2025-01-13 11:15:10|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|6
1736766930000|2025-01-13 11:15:30|6781|6766|6781.1|6766.1|6781.1|6766.1|6781|6766|0
1736733790000|2025-01-13 02:03:10|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|2
1736766970000|2025-01-13 11:16:10|6781.3|6766.3|6781.1|6766.1|6781.3|6766.3|6781.1|6766.1|1
1736733800000|2025-01-13 02:03:20|6805.2|6790.2|6806.3|6791.3|6806.3|6791.3|6804.9|6789.9|12
1736767030000|2025-01-13 11:17:10|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|9
1736733810000|2025-01-13 02:03:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|3
1736767040000|2025-01-13 11:17:20|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1736767080000|2025-01-13 11:18:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736733820000|2025-01-13 02:03:40|6804.2|6789.2|6802.2|6787.2|6804.2|6789.2|6801|6786|9
1736767100000|2025-01-13 11:18:20|6782|6767|6781.8|6766.8|6782|6767|6781.8|6766.8|1
1736733830000|2025-01-13 02:03:50|6802.5|6787.5|6804|6789|6804.5|6789.5|6802.5|6787.5|12
1736767130000|2025-01-13 11:18:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|2
1736733840000|2025-01-13 02:04:00|6803.8|6788.8|6804.1|6789.1|6804.1|6789.1|6801.4|6786.4|8
1736767140000|2025-01-13 11:19:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1736767150000|2025-01-13 11:19:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1736733850000|2025-01-13 02:04:10|6804|6789|6806.9|6791.9|6807.1|6792.1|6803.6|6788.6|25
1736767160000|2025-01-13 11:19:20|6782|6767|6782|6767|6782|6767|6782|6767|6
1736733860000|2025-01-13 02:04:20|6804|6789|6804|6789|6804|6789|6803.5|6788.5|56
1736767170000|2025-01-13 11:19:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1736733870000|2025-01-13 02:04:30|6804.4|6789.4|6804.7|6789.7|6804.9|6789.9|6804.4|6789.4|5
1736767180000|2025-01-13 11:19:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1736733880000|2025-01-13 02:04:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736767230000|2025-01-13 11:20:30|6781|6766|6780.3|6765.3|6781|6766|6780.3|6765.3|0
1736767250000|2025-01-13 11:20:50|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|13
1736733890000|2025-01-13 02:04:50|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736767260000|2025-01-13 11:21:00|6781.6|6766.6|6782.6|6767.6|6782.6|6767.6|6781.6|6766.6|0
1736767270000|2025-01-13 11:21:10|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|0
1736733900000|2025-01-13 02:05:00|6805.2|6790.2|6804.3|6789.3|6805.4|6790.4|6803.2|6788.2|13
1736767280000|2025-01-13 11:21:20|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|1
1736733910000|2025-01-13 02:05:10|6804.1|6789.1|6806.5|6791.5|6806.8|6791.8|6804.1|6789.1|21
1736767290000|2025-01-13 11:21:30|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|4
1736733920000|2025-01-13 02:05:20|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6806.9|6791.9|0
1736767320000|2025-01-13 11:22:00|6781.4|6766.4|6782.6|6767.6|6782.6|6767.6|6781.4|6766.4|8
1736733930000|2025-01-13 02:05:30|6805.7|6790.7|6807.1|6792.1|6807.1|6792.1|6804.7|6789.7|23
1736767350000|2025-01-13 11:22:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|11
1736767370000|2025-01-13 11:22:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1736733960000|2025-01-13 02:06:00|6806.9|6791.9|6804.4|6789.4|6806.9|6791.9|6804.4|6789.4|3
1736767380000|2025-01-13 11:23:00|6783.4|6768.4|6783.6|6768.6|6783.6|6768.6|6783.4|6768.4|1
1736733970000|2025-01-13 02:06:10|6803.5|6788.5|6799.2|6784.2|6803.5|6788.5|6799.2|6784.2|9
1736767440000|2025-01-13 11:24:00|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|0
1736733980000|2025-01-13 02:06:20|6800|6785|6799.4|6784.4|6800|6785|6799.4|6784.4|3
1736767460000|2025-01-13 11:24:20|||||||||1
1736767480000|2025-01-13 11:24:40|||||||||1
1736734000000|2025-01-13 02:06:40|6799.2|6784.2|6800.1|6785.1|6800.1|6785.1|6799.2|6784.2|1
1736767500000|2025-01-13 11:25:00|6783.7|6768.7|6784.6|6769.6|6785.1|6770.1|6783.7|6768.7|13
1736734010000|2025-01-13 02:06:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736767510000|2025-01-13 11:25:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736734020000|2025-01-13 02:07:00|6800.8|6785.8|6799.7|6784.7|6801.9|6786.9|6798.7|6783.7|6
1736767520000|2025-01-13 11:25:20|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|4
1736734030000|2025-01-13 02:07:10|6799.4|6784.4|6800.5|6785.5|6800.5|6785.5|6798.7|6783.7|2
1736767810000|2025-01-13 11:30:10|6783.7|6768.7|6783.1|6768.1|6783.7|6768.7|6783.1|6768.1|1
1736734050000|2025-01-13 02:07:30|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|13
1736767820000|2025-01-13 11:30:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|3
1736734060000|2025-01-13 02:07:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736767830000|2025-01-13 11:30:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|6
1736767880000|2025-01-13 11:31:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|3
1736734070000|2025-01-13 02:07:50|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|15
1736767890000|2025-01-13 11:31:30|6784.7|6769.7|6784.9|6769.9|6785.1|6770.1|6784.7|6769.7|10
1736734080000|2025-01-13 02:08:00|6803.1|6788.1|6803.1|6788.1|6803.3|6788.3|6801.7|6786.7|1
1736767900000|2025-01-13 11:31:40|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|4
1736734090000|2025-01-13 02:08:10|6803.3|6788.3|6803|6788|6803.3|6788.3|6802.8|6787.8|0
1736767910000|2025-01-13 11:31:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6
1736734100000|2025-01-13 02:08:20|6802.8|6787.8|6802.8|6787.8|6803|6788|6802.8|6787.8|0
1736767940000|2025-01-13 11:32:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|4
1736767950000|2025-01-13 11:32:30|6787.7|6772.7|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|5
1736734110000|2025-01-13 02:08:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1736767970000|2025-01-13 11:32:50|6788.1|6773.1|6787.9|6772.9|6788.1|6773.1|6787.9|6772.9|1
1736734120000|2025-01-13 02:08:40|||||||||1
1736767990000|2025-01-13 11:33:10|6787.6|6772.6|6785.9|6770.9|6787.6|6772.6|6785.9|6770.9|1
1736734140000|2025-01-13 02:09:00|6802.8|6787.8|6804.2|6789.2|6804.2|6789.2|6802.1|6787.1|5
1736768010000|2025-01-13 11:33:30|6785.7|6770.7|6784.9|6769.9|6785.7|6770.7|6784.9|6769.9|2
1736734150000|2025-01-13 02:09:10|6804.8|6789.8|6807.7|6792.7|6807.7|6792.7|6804.8|6789.8|3
1736768020000|2025-01-13 11:33:40|6784.5|6769.5|6783.4|6768.4|6784.5|6769.5|6783.4|6768.4|3
1736768040000|2025-01-13 11:34:00|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|2
1736734160000|2025-01-13 02:09:20|6807.6|6792.6|6807.7|6792.7|6807.7|6792.7|6807.6|6792.6|6
1736768070000|2025-01-13 11:34:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736734170000|2025-01-13 02:09:30|||||||||4
1736768100000|2025-01-13 11:35:00|||||||||1
1736734180000|2025-01-13 02:09:40|6808.1|6793.1|6807.7|6792.7|6808.1|6793.1|6807.7|6792.7|3
1736768130000|2025-01-13 11:35:30|6783.8|6768.8|6783.9|6768.9|6784.1|6769.1|6783.8|6768.8|13
1736734190000|2025-01-13 02:09:50|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|4
1736768150000|2025-01-13 11:35:50|6784.2|6769.2|6784.3|6769.3|6785.1|6770.1|6783.9|6768.9|18
1736734200000|2025-01-13 02:10:00|6807.1|6792.1|6805.1|6790.1|6807.1|6792.1|6805.1|6790.1|1
1736768160000|2025-01-13 11:36:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736734210000|2025-01-13 02:10:10|6805.7|6790.7|6806.4|6791.4|6806.8|6791.8|6805.7|6790.7|4
1736768210000|2025-01-13 11:36:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.6|6769.6|2
1736734230000|2025-01-13 02:10:30|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|1
1736768220000|2025-01-13 11:37:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|3
1736734240000|2025-01-13 02:10:40|6805.8|6790.8|6805.6|6790.6|6805.8|6790.8|6805.6|6790.6|0
1736768230000|2025-01-13 11:37:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736734250000|2025-01-13 02:10:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736768280000|2025-01-13 11:38:00|||||||||1
1736734260000|2025-01-13 02:11:00|6805.6|6790.6|6804.3|6789.3|6805.6|6790.6|6804.3|6789.3|2
1736768290000|2025-01-13 11:38:10|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736768330000|2025-01-13 11:38:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736734280000|2025-01-13 02:11:20|6804|6789|6804|6789|6804|6789|6804|6789|2
1736768340000|2025-01-13 11:39:00|||||||||2
1736734290000|2025-01-13 02:11:30|||||||||1
1736768350000|2025-01-13 11:39:10|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|2
1736734300000|2025-01-13 02:11:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736768370000|2025-01-13 11:39:30|6786.1|6771.1|6786.9|6771.9|6786.9|6771.9|6786.1|6771.1|5
1736734310000|2025-01-13 02:11:50|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|1
1736768380000|2025-01-13 11:39:40|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736734320000|2025-01-13 02:12:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736768400000|2025-01-13 11:40:00|6786.6|6771.6|6786.9|6771.9|6786.9|6771.9|6784.9|6769.9|12
1736734340000|2025-01-13 02:12:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1736768410000|2025-01-13 11:40:10|6786.2|6771.2|6786.6|6771.6|6786.6|6771.6|6785.9|6770.9|5
1736768460000|2025-01-13 11:41:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736734350000|2025-01-13 02:12:30|6804.3|6789.3|6804.8|6789.8|6804.8|6789.8|6804.3|6789.3|2
1736768470000|2025-01-13 11:41:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1736734360000|2025-01-13 02:12:40|6805|6790|6805.2|6790.2|6805.2|6790.2|6805|6790|3
1736768520000|2025-01-13 11:42:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736734370000|2025-01-13 02:12:50|6805.5|6790.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|2
1736768530000|2025-01-13 11:42:10|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736734390000|2025-01-13 02:13:10|||||||||2
1736768540000|2025-01-13 11:42:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1736734400000|2025-01-13 02:13:20|6805|6790|6805|6790|6805.5|6790.5|6805|6790|4
1736768550000|2025-01-13 11:42:30|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|2
1736734410000|2025-01-13 02:13:30|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|1
1736768560000|2025-01-13 11:42:40|6786.1|6771.1|6785.6|6770.6|6786.1|6771.1|6785.6|6770.6|1
1736768610000|2025-01-13 11:43:30|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736734430000|2025-01-13 02:13:50|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736768620000|2025-01-13 11:43:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1736734470000|2025-01-13 02:14:30|||||||||4
1736768700000|2025-01-13 11:45:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736734490000|2025-01-13 02:14:50|6806.7|6791.7|6807.1|6792.1|6807.5|6792.5|6806.7|6791.7|4
1736768750000|2025-01-13 11:45:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736734500000|2025-01-13 02:15:00|6806.8|6791.8|6806.7|6791.7|6807|6792|6806.5|6791.5|0
1736768760000|2025-01-13 11:46:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736734530000|2025-01-13 02:15:30|6807|6792|6807|6792|6807|6792|6807|6792|1
1736768780000|2025-01-13 11:46:20|6785.1|6770.1|6784.7|6769.7|6785.1|6770.1|6784.7|6769.7|1
1736734550000|2025-01-13 02:15:50|6806|6791|6806.5|6791.5|6806.5|6791.5|6806|6791|1
1736768790000|2025-01-13 11:46:30|6784.1|6769.1|6785.3|6770.3|6785.3|6770.3|6784.1|6769.1|5
1736734570000|2025-01-13 02:16:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736768800000|2025-01-13 11:46:40|6786.1|6771.1|6785.9|6770.9|6786.1|6771.1|6785.9|6770.9|0
1736734590000|2025-01-13 02:16:30|||||||||1
1736768810000|2025-01-13 11:46:50|6785|6770|6784.6|6769.6|6785|6770|6784.6|6769.6|1
1736734630000|2025-01-13 02:17:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1736768880000|2025-01-13 11:48:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736734640000|2025-01-13 02:17:20|||||||||2
1736768900000|2025-01-13 11:48:20|||||||||1
1736734650000|2025-01-13 02:17:30|||||||||1
1736768910000|2025-01-13 11:48:30|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|3
1736734720000|2025-01-13 02:18:40|||||||||1
1736768920000|2025-01-13 11:48:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736734730000|2025-01-13 02:18:50|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|5
1736768930000|2025-01-13 11:48:50|6784.9|6769.9|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736734740000|2025-01-13 02:19:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736768940000|2025-01-13 11:49:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736734750000|2025-01-13 02:19:10|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736769010000|2025-01-13 11:50:10|6784.9|6769.9|6785.1|6770.1|6785.1|6770.1|6784.9|6769.9|0
1736734770000|2025-01-13 02:19:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736769020000|2025-01-13 11:50:20|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|3
1736769030000|2025-01-13 11:50:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|1
1736734800000|2025-01-13 02:20:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736769040000|2025-01-13 11:50:40|6785.9|6770.9|6786.4|6771.4|6786.7|6771.7|6785.9|6770.9|3
1736734850000|2025-01-13 02:20:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1736769050000|2025-01-13 11:50:50|6786.2|6771.2|6785.9|6770.9|6786.2|6771.2|6785.9|6770.9|0
1736734910000|2025-01-13 02:21:50|6804.8|6789.8|6804.6|6789.6|6804.8|6789.8|6804.6|6789.6|2
1736769120000|2025-01-13 11:52:00|6785.4|6770.4|6785.6|6770.6|6785.6|6770.6|6785.4|6770.4|4
1736734920000|2025-01-13 02:22:00|6804.1|6789.1|6800.9|6785.9|6804.1|6789.1|6800.9|6785.9|3
1736769130000|2025-01-13 11:52:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736769150000|2025-01-13 11:52:30|||||||||1
1736734930000|2025-01-13 02:22:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736769170000|2025-01-13 11:52:50|6786.4|6771.4|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|10
1736734940000|2025-01-13 02:22:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736769180000|2025-01-13 11:53:00|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736734970000|2025-01-13 02:22:50|||||||||1
1736769190000|2025-01-13 11:53:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1736734980000|2025-01-13 02:23:00|6799.6|6784.6|6798.8|6783.8|6799.6|6784.6|6798.8|6783.8|0
1736769210000|2025-01-13 11:53:30|||||||||1
1736734990000|2025-01-13 02:23:10|6798|6783|6794.3|6779.3|6798|6783|6794.3|6779.3|5
1736769220000|2025-01-13 11:53:40|6784.2|6769.2|6784.1|6769.1|6784.2|6769.2|6784.1|6769.1|24
1736735130000|2025-01-13 02:25:30|||||||||1
1736769240000|2025-01-13 11:54:00|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1736735140000|2025-01-13 02:25:40|||||||||1
1736769270000|2025-01-13 11:54:30|||||||||4
1736735200000|2025-01-13 02:26:40|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736769310000|2025-01-13 11:55:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736735250000|2025-01-13 02:27:30|||||||||2
1736769330000|2025-01-13 11:55:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1736735270000|2025-01-13 02:27:50|6795|6780|6795|6780|6795|6780|6795|6780|2
1736769360000|2025-01-13 11:56:00|||||||||1
1736735280000|2025-01-13 02:28:00|6794.6|6779.6|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|3
1736769370000|2025-01-13 11:56:10|6783.7|6768.7|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|6
1736735290000|2025-01-13 02:28:10|6794.8|6779.8|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|8
1736769410000|2025-01-13 11:56:50|6782.5|6767.5|6781.6|6766.6|6782.5|6767.5|6781.6|6766.6|2
1736735310000|2025-01-13 02:28:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736769420000|2025-01-13 11:57:00|6781.7|6766.7|6781.6|6766.6|6781.7|6766.7|6781.6|6766.6|1
1736735350000|2025-01-13 02:29:10|||||||||1
1736769440000|2025-01-13 11:57:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736735360000|2025-01-13 02:29:20|||||||||1
1736769450000|2025-01-13 11:57:30|6780.8|6765.8|6781.4|6766.4|6781.6|6766.6|6780.8|6765.8|3
1736735420000|2025-01-13 02:30:20|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|2
1736769460000|2025-01-13 11:57:40|6781.3|6766.3|6781.4|6766.4|6781.4|6766.4|6781.3|6766.3|0
1736735430000|2025-01-13 02:30:30|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|1
1736769470000|2025-01-13 11:57:50|6780.8|6765.8|6780.9|6765.9|6780.9|6765.9|6780.8|6765.8|1
1736735440000|2025-01-13 02:30:40|||||||||2
1736769500000|2025-01-13 11:58:20|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.1|6766.1|1
1736735450000|2025-01-13 02:30:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736769510000|2025-01-13 11:58:30|||||||||1
1736735460000|2025-01-13 02:31:00|6793.3|6778.3|6792.5|6777.5|6793.3|6778.3|6792.5|6777.5|1
1736769520000|2025-01-13 11:58:40|6782.4|6767.4|6782.6|6767.6|6782.8|6767.8|6782.4|6767.4|3
1736735480000|2025-01-13 02:31:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736769530000|2025-01-13 11:58:50|6782.8|6767.8|6781.8|6766.8|6782.8|6767.8|6781.8|6766.8|2
1736735510000|2025-01-13 02:31:50|||||||||1
1736769540000|2025-01-13 11:59:00|||||||||1
1736769560000|2025-01-13 11:59:20|||||||||1
1736735520000|2025-01-13 02:32:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1736769600000|2025-01-13 12:00:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|7
1736735530000|2025-01-13 02:32:10|6794|6779|6794|6779|6794|6779|6794|6779|0
1736769610000|2025-01-13 12:00:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|14
1736735540000|2025-01-13 02:32:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|9
1736769630000|2025-01-13 12:00:30|6777.8|6762.8|6777.8|6762.8|6778.3|6763.3|6777.8|6762.8|5
1736735550000|2025-01-13 02:32:30|6795.6|6780.6|6800|6785|6800.5|6785.5|6795.6|6780.6|4
1736769640000|2025-01-13 12:00:40|6777.4|6762.4|6776.8|6761.8|6777.4|6762.4|6776.8|6761.8|2
1736735560000|2025-01-13 02:32:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1736769650000|2025-01-13 12:00:50|6777.1|6762.1|6777.4|6762.4|6777.4|6762.4|6777.1|6762.1|8
1736735580000|2025-01-13 02:33:00|6801.3|6786.3|6800.6|6785.6|6801.3|6786.3|6800.6|6785.6|2
1736769660000|2025-01-13 12:01:00|6777.8|6762.8|6777.1|6762.1|6777.8|6762.8|6777.1|6762.1|1
1736735590000|2025-01-13 02:33:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736769670000|2025-01-13 12:01:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|1
1736735610000|2025-01-13 02:33:30|||||||||1
1736769680000|2025-01-13 12:01:20|6777.8|6762.8|6777.3|6762.3|6777.8|6762.8|6777.3|6762.3|1
1736735670000|2025-01-13 02:34:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|3
1736769720000|2025-01-13 12:02:00|6776.9|6761.9|6776.8|6761.8|6776.9|6761.9|6776.8|6761.8|0
1736769730000|2025-01-13 12:02:10|||||||||1
1736735700000|2025-01-13 02:35:00|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.5|6783.5|0
1736769780000|2025-01-13 12:03:00|6777.1|6762.1|6777.3|6762.3|6777.4|6762.4|6777.1|6762.1|9
1736735730000|2025-01-13 02:35:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1736769790000|2025-01-13 12:03:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736735770000|2025-01-13 02:36:10|6798.8|6783.8|6797.8|6782.8|6798.8|6783.8|6797.8|6782.8|0
1736769800000|2025-01-13 12:03:20|6777.6|6762.6|6777.3|6762.3|6777.6|6762.6|6777.3|6762.3|0
1736735790000|2025-01-13 02:36:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736769840000|2025-01-13 12:04:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736735810000|2025-01-13 02:36:50|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736769860000|2025-01-13 12:04:20|||||||||1
1736735820000|2025-01-13 02:37:00|6797.6|6782.6|6796.3|6781.3|6797.6|6782.6|6796.3|6781.3|1
1736769890000|2025-01-13 12:04:50|6776.9|6761.9|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|29
1736735830000|2025-01-13 02:37:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736769900000|2025-01-13 12:05:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736735840000|2025-01-13 02:37:20|6797|6782|6797|6782|6797|6782|6797|6782|0
1736769910000|2025-01-13 12:05:10|||||||||1
1736735860000|2025-01-13 02:37:40|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736769920000|2025-01-13 12:05:20|||||||||3
1736735880000|2025-01-13 02:38:00|||||||||1
1736769930000|2025-01-13 12:05:30|||||||||1
1736735890000|2025-01-13 02:38:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|2
1736769950000|2025-01-13 12:05:50|6776.1|6761.1|6776.6|6761.6|6776.8|6761.8|6776.1|6761.1|2
1736769960000|2025-01-13 12:06:00|||||||||1
1736735900000|2025-01-13 02:38:20|6801.8|6786.8|6801.7|6786.7|6801.8|6786.8|6801.5|6786.5|17
1736769990000|2025-01-13 12:06:30|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736735940000|2025-01-13 02:39:00|6801.5|6786.5|6800.8|6785.8|6801.5|6786.5|6800.7|6785.7|0
1736770080000|2025-01-13 12:08:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|2
1736735950000|2025-01-13 02:39:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736770090000|2025-01-13 12:08:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736735970000|2025-01-13 02:39:30|6801.5|6786.5|6801.7|6786.7|6801.7|6786.7|6801.5|6786.5|1
1736770210000|2025-01-13 12:10:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|5
1736735990000|2025-01-13 02:39:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1736770220000|2025-01-13 12:10:20|||||||||13
1736736030000|2025-01-13 02:40:30|6800.5|6785.5|6800.2|6785.2|6800.5|6785.5|6800|6785|1
1736770260000|2025-01-13 12:11:00|||||||||1
1736736040000|2025-01-13 02:40:40|6800|6785|6800.8|6785.8|6800.8|6785.8|6800|6785|0
1736770270000|2025-01-13 12:11:10|||||||||1
1736770290000|2025-01-13 12:11:30|||||||||1
1736736050000|2025-01-13 02:40:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736770320000|2025-01-13 12:12:00|||||||||1
1736736070000|2025-01-13 02:41:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736770380000|2025-01-13 12:13:00|||||||||1
1736736090000|2025-01-13 02:41:30|6801.2|6786.2|6800.5|6785.5|6801.2|6786.2|6800.5|6785.5|1
1736770400000|2025-01-13 12:13:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1736736150000|2025-01-13 02:42:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1736770410000|2025-01-13 12:13:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736736200000|2025-01-13 02:43:20|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736770420000|2025-01-13 12:13:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1736736210000|2025-01-13 02:43:30|6800.4|6785.4|6801.5|6786.5|6801.5|6786.5|6799.7|6784.7|4
1736770440000|2025-01-13 12:14:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|2
1736736230000|2025-01-13 02:43:50|6802.4|6787.4|6802.6|6787.6|6802.6|6787.6|6802.3|6787.3|2
1736770450000|2025-01-13 12:14:10|||||||||2
1736736250000|2025-01-13 02:44:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736770480000|2025-01-13 12:14:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736736260000|2025-01-13 02:44:20|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1736770530000|2025-01-13 12:15:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736736270000|2025-01-13 02:44:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736770570000|2025-01-13 12:16:10|||||||||1
1736770580000|2025-01-13 12:16:20|||||||||1
1736736320000|2025-01-13 02:45:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736770710000|2025-01-13 12:18:30|||||||||1
1736736330000|2025-01-13 02:45:30|6802.9|6787.9|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|7
1736770730000|2025-01-13 12:18:50|||||||||1
1736736340000|2025-01-13 02:45:40|6804.2|6789.2|6804.4|6789.4|6804.4|6789.4|6804.2|6789.2|1
1736770800000|2025-01-13 12:20:00|||||||||13
1736736360000|2025-01-13 02:46:00|6804.7|6789.7|6804|6789|6804.7|6789.7|6804|6789|2
1736770820000|2025-01-13 12:20:20|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736736370000|2025-01-13 02:46:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1736770830000|2025-01-13 12:20:30|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736736380000|2025-01-13 02:46:20|6804.7|6789.7|6805.4|6790.4|6805.4|6790.4|6804.7|6789.7|5
1736770860000|2025-01-13 12:21:00|6775.7|6760.7|6776.5|6761.5|6776.5|6761.5|6775.7|6760.7|9
1736736390000|2025-01-13 02:46:30|6806.7|6791.7|6807.9|6792.9|6807.9|6792.9|6806.7|6791.7|2
1736770870000|2025-01-13 12:21:10|6775.8|6760.8|6778.5|6763.5|6778.5|6763.5|6775.5|6760.5|6
1736736400000|2025-01-13 02:46:40|6808.2|6793.2|6807.9|6792.9|6808.2|6793.2|6807.9|6792.9|7
1736770880000|2025-01-13 12:21:20|6778.7|6763.7|6779.5|6764.5|6780|6765|6778.7|6763.7|3
1736736410000|2025-01-13 02:46:50|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|2
1736770890000|2025-01-13 12:21:30|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736736440000|2025-01-13 02:47:20|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736770900000|2025-01-13 12:21:40|6779.7|6764.7|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736736450000|2025-01-13 02:47:30|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|2
1736770910000|2025-01-13 12:21:50|6779.7|6764.7|6779.7|6764.7|6779.8|6764.8|6779.7|6764.7|0
1736736460000|2025-01-13 02:47:40|6807.7|6792.7|6808.8|6793.8|6808.8|6793.8|6807.7|6792.7|0
1736770920000|2025-01-13 12:22:00|6779.5|6764.5|6778.3|6763.3|6779.7|6764.7|6778.2|6763.2|4
1736736480000|2025-01-13 02:48:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1736770940000|2025-01-13 12:22:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1736736500000|2025-01-13 02:48:20|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|1
1736770950000|2025-01-13 12:22:30|6777|6762|6777|6762|6777.2|6762.2|6776.8|6761.8|2
1736736540000|2025-01-13 02:49:00|6807.7|6792.7|6808.5|6793.5|6808.5|6793.5|6807.7|6792.7|0
1736770980000|2025-01-13 12:23:00|6776|6761|6776.2|6761.2|6776.2|6761.2|6776|6761|2
1736736560000|2025-01-13 02:49:20|6807.9|6792.9|6808.9|6793.9|6808.9|6793.9|6807.7|6792.7|3
1736770990000|2025-01-13 12:23:10|6776|6761|6776|6761|6776.2|6761.2|6776|6761|0
1736736580000|2025-01-13 02:49:40|||||||||3
1736771010000|2025-01-13 12:23:30|6776.3|6761.3|6776.8|6761.8|6776.8|6761.8|6776.3|6761.3|1
1736736590000|2025-01-13 02:49:50|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|4
1736771020000|2025-01-13 12:23:40|6777.2|6762.2|6778.2|6763.2|6778.2|6763.2|6777.2|6762.2|1
1736736600000|2025-01-13 02:50:00|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|0
1736771030000|2025-01-13 12:23:50|6778.5|6763.5|6779.2|6764.2|6779.2|6764.2|6778.5|6763.5|11
1736736610000|2025-01-13 02:50:10|6810.5|6795.5|6811.1|6796.1|6811.1|6796.1|6810.5|6795.5|1
1736771040000|2025-01-13 12:24:00|6778.8|6763.8|6777.2|6762.2|6778.8|6763.8|6777.2|6762.2|5
1736736620000|2025-01-13 02:50:20|6811.3|6796.3|6812.3|6797.3|6812.3|6797.3|6810|6795|8
1736771070000|2025-01-13 12:24:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.2|6762.2|0
1736736630000|2025-01-13 02:50:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|3
1736771090000|2025-01-13 12:24:50|6777.5|6762.5|6777.2|6762.2|6778|6763|6777.2|6762.2|0
1736736650000|2025-01-13 02:50:50|6814|6799|6813.5|6798.5|6814|6799|6813.5|6798.5|1
1736771100000|2025-01-13 12:25:00|6777|6762|6777|6762|6777|6762|6777|6762|2
1736736660000|2025-01-13 02:51:00|6812.6|6797.6|6813.5|6798.5|6813.5|6798.5|6812.6|6797.6|1
1736771130000|2025-01-13 12:25:30|||||||||1
1736736670000|2025-01-13 02:51:10|6812.9|6797.9|6812.3|6797.3|6812.9|6797.9|6812.3|6797.3|0
1736771140000|2025-01-13 12:25:40|6776.5|6761.5|6777|6762|6777|6762|6776.5|6761.5|1
1736736680000|2025-01-13 02:51:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|1
1736771160000|2025-01-13 12:26:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1736771180000|2025-01-13 12:26:20|||||||||2
1736736720000|2025-01-13 02:52:00|6810.8|6795.8|6810.6|6795.6|6810.8|6795.8|6809.8|6794.8|2
1736771190000|2025-01-13 12:26:30|||||||||1
1736736780000|2025-01-13 02:53:00|6810.4|6795.4|6809.5|6794.5|6810.4|6795.4|6809.5|6794.5|1
1736771230000|2025-01-13 12:27:10|6778|6763|6778|6763|6778|6763|6778|6763|10
1736736790000|2025-01-13 02:53:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|4
1736771250000|2025-01-13 12:27:30|||||||||1
1736736800000|2025-01-13 02:53:20|||||||||1
1736771270000|2025-01-13 12:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1736736820000|2025-01-13 02:53:40|||||||||1
1736771280000|2025-01-13 12:28:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736736830000|2025-01-13 02:53:50|||||||||1
1736771310000|2025-01-13 12:28:30|6778|6763|6778|6763|6778|6763|6778|6763|1
1736736850000|2025-01-13 02:54:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1736771360000|2025-01-13 12:29:20|6782.5|6767.5|6782.2|6767.2|6782.5|6767.5|6782.2|6767.2|32
1736736860000|2025-01-13 02:54:20|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736771370000|2025-01-13 12:29:30|6782.3|6767.3|6782.8|6767.8|6782.8|6767.8|6782.3|6767.3|13
1736736880000|2025-01-13 02:54:40|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736771400000|2025-01-13 12:30:00|6783.2|6768.2|6785.3|6770.3|6785.3|6770.3|6783.2|6768.2|9
1736736900000|2025-01-13 02:55:00|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1736771410000|2025-01-13 12:30:10|6785|6770|6785|6770|6785|6770|6785|6770|1
1736736940000|2025-01-13 02:55:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1736771430000|2025-01-13 12:30:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736736960000|2025-01-13 02:56:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1736771480000|2025-01-13 12:31:20|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1736736970000|2025-01-13 02:56:10|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736771500000|2025-01-13 12:31:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736736990000|2025-01-13 02:56:30|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1736771540000|2025-01-13 12:32:20|6783.2|6768.2|6783.2|6768.2|6783.4|6768.4|6783.2|6768.2|1
1736737120000|2025-01-13 02:58:40|6809.7|6794.7|6806.5|6791.5|6809.7|6794.7|6806.5|6791.5|8
1736771550000|2025-01-13 12:32:30|6783.5|6768.5|6783.9|6768.9|6783.9|6768.9|6783.5|6768.5|4
1736737130000|2025-01-13 02:58:50|6806.3|6791.3|6808.1|6793.1|6808.1|6793.1|6806.3|6791.3|2
1736771560000|2025-01-13 12:32:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1736737140000|2025-01-13 02:59:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|2
1736771580000|2025-01-13 12:33:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736737170000|2025-01-13 02:59:30|6807.2|6792.2|6808.2|6793.2|6808.2|6793.2|6807.2|6792.2|3
1736771590000|2025-01-13 12:33:10|||||||||1
1736771600000|2025-01-13 12:33:20|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|1
1736737230000|2025-01-13 03:00:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1736771610000|2025-01-13 12:33:30|6783.5|6768.5|6784|6769|6784|6769|6783.5|6768.5|6
1736737240000|2025-01-13 03:00:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736771620000|2025-01-13 12:33:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|1
1736737260000|2025-01-13 03:01:00|6808|6793|6808|6793|6808|6793|6808|6793|0
1736771630000|2025-01-13 12:33:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|3
1736737270000|2025-01-13 03:01:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1736771640000|2025-01-13 12:34:00|||||||||2
1736737290000|2025-01-13 03:01:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1736771670000|2025-01-13 12:34:30|||||||||1
1736737300000|2025-01-13 03:01:40|6806|6791|6805|6790|6806|6791|6805|6790|0
1736771690000|2025-01-13 12:34:50|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|13
1736737350000|2025-01-13 03:02:30|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736771700000|2025-01-13 12:35:00|||||||||3
1736737400000|2025-01-13 03:03:20|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|1
1736771720000|2025-01-13 12:35:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|11
1736737460000|2025-01-13 03:04:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1736771730000|2025-01-13 12:35:30|6782.9|6767.9|6783|6768|6783.2|6768.2|6782.9|6767.9|3
1736737470000|2025-01-13 03:04:30|6807.7|6792.7|6808|6793|6808|6793|6807.7|6792.7|0
1736771740000|2025-01-13 12:35:40|6782.7|6767.7|6782.5|6767.5|6782.7|6767.7|6782.5|6767.5|0
1736737490000|2025-01-13 03:04:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736771760000|2025-01-13 12:36:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|3
1736737500000|2025-01-13 03:05:00|6807|6792|6806.2|6791.2|6807|6792|6806|6791|1
1736771770000|2025-01-13 12:36:10|||||||||9
1736737520000|2025-01-13 03:05:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736771780000|2025-01-13 12:36:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|10
1736737530000|2025-01-13 03:05:30|6806.2|6791.2|6806|6791|6806.2|6791.2|6806|6791|0
1736771790000|2025-01-13 12:36:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|9
1736737570000|2025-01-13 03:06:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736771800000|2025-01-13 12:36:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|1
1736737580000|2025-01-13 03:06:20|6805.5|6790.5|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|0
1736771810000|2025-01-13 12:36:50|6779.6|6764.6|6780.9|6765.9|6781.1|6766.1|6779.6|6764.6|7
1736737620000|2025-01-13 03:07:00|6804.8|6789.8|6803|6788|6804.8|6789.8|6801.5|6786.5|1
1736771820000|2025-01-13 12:37:00|6780.6|6765.6|6780.8|6765.8|6780.8|6765.8|6780.1|6765.1|3
1736737630000|2025-01-13 03:07:10|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1736771830000|2025-01-13 12:37:10|6780.6|6765.6|6779.6|6764.6|6780.6|6765.6|6779.6|6764.6|1
1736771850000|2025-01-13 12:37:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1736737640000|2025-01-13 03:07:20|6803.5|6788.5|6802.8|6787.8|6803.5|6788.5|6802.8|6787.8|1
1736771860000|2025-01-13 12:37:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|3
1736737680000|2025-01-13 03:08:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1736771870000|2025-01-13 12:37:50|6779.8|6764.8|6780.5|6765.5|6780.5|6765.5|6779.8|6764.8|4
1736737700000|2025-01-13 03:08:20|||||||||1
1736771880000|2025-01-13 12:38:00|6780.8|6765.8|6780.4|6765.4|6780.8|6765.8|6780.4|6765.4|0
1736737710000|2025-01-13 03:08:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1736771890000|2025-01-13 12:38:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736737720000|2025-01-13 03:08:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736771900000|2025-01-13 12:38:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736737760000|2025-01-13 03:09:20|6805|6790|6804.3|6789.3|6805|6790|6804.3|6789.3|1
1736771940000|2025-01-13 12:39:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|3
1736737770000|2025-01-13 03:09:30|6804|6789|6804|6789|6804|6789|6804|6789|0
1736771970000|2025-01-13 12:39:30|||||||||1
1736737800000|2025-01-13 03:10:00|6804.3|6789.3|6803.5|6788.5|6804.3|6789.3|6803.3|6788.3|0
1736771980000|2025-01-13 12:39:40|6780|6765|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|1
1736737810000|2025-01-13 03:10:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736772000000|2025-01-13 12:40:00|6779.1|6764.1|6777.1|6762.1|6779.1|6764.1|6777.1|6762.1|3
1736737820000|2025-01-13 03:10:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1736772020000|2025-01-13 12:40:20|||||||||1
1736737870000|2025-01-13 03:11:10|6802.6|6787.6|6802.3|6787.3|6802.6|6787.6|6802.3|6787.3|0
1736772030000|2025-01-13 12:40:30|||||||||1
1736737880000|2025-01-13 03:11:20|||||||||1
1736772040000|2025-01-13 12:40:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|3
1736737910000|2025-01-13 03:11:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1736772060000|2025-01-13 12:41:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736737970000|2025-01-13 03:12:50|6802.7|6787.7|6806.2|6791.2|6807.2|6792.2|6802.7|6787.7|31
1736772090000|2025-01-13 12:41:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736738000000|2025-01-13 03:13:20|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.7|6790.7|1
1736772110000|2025-01-13 12:41:50|6775.3|6760.3|6775.3|6760.3|6775.5|6760.5|6775.3|6760.3|4
1736738010000|2025-01-13 03:13:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736772130000|2025-01-13 12:42:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1736738040000|2025-01-13 03:14:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|1
1736772140000|2025-01-13 12:42:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1736738050000|2025-01-13 03:14:10|6806.5|6791.5|6806.7|6791.7|6806.7|6791.7|6806.5|6791.5|0
1736772150000|2025-01-13 12:42:30|||||||||1
1736738130000|2025-01-13 03:15:30|6806.9|6791.9|6807.5|6792.5|6807.5|6792.5|6806.9|6791.9|0
1736772160000|2025-01-13 12:42:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.6|6762.6|1
1736738180000|2025-01-13 03:16:20|||||||||1
1736772170000|2025-01-13 12:42:50|||||||||1
1736738190000|2025-01-13 03:16:30|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1736772190000|2025-01-13 12:43:10|||||||||1
1736738320000|2025-01-13 03:18:40|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|5
1736772210000|2025-01-13 12:43:30|6777.5|6762.5|6777.3|6762.3|6777.5|6762.5|6777.3|6762.3|2
1736738340000|2025-01-13 03:19:00|6808.5|6793.5|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|1
1736772220000|2025-01-13 12:43:40|||||||||1
1736738360000|2025-01-13 03:19:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1736772270000|2025-01-13 12:44:30|||||||||2
1736738390000|2025-01-13 03:19:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|16
1736772330000|2025-01-13 12:45:30|||||||||1
1736738400000|2025-01-13 03:20:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736772340000|2025-01-13 12:45:40|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736738500000|2025-01-13 03:21:40|6807.7|6792.7|6807.6|6792.6|6807.9|6792.9|6807.6|6792.6|1
1736772390000|2025-01-13 12:46:30|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|2
1736738520000|2025-01-13 03:22:00|6806.4|6791.4|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736772420000|2025-01-13 12:47:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736738530000|2025-01-13 03:22:10|6803.5|6788.5|6803.7|6788.7|6803.7|6788.7|6803.5|6788.5|2
1736772430000|2025-01-13 12:47:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|2
1736738560000|2025-01-13 03:22:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|1
1736772510000|2025-01-13 12:48:30|||||||||2
1736738590000|2025-01-13 03:23:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1736772570000|2025-01-13 12:49:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|2
1736738600000|2025-01-13 03:23:20|6803.8|6788.8|6805.8|6790.8|6805.8|6790.8|6803.8|6788.8|1
1736772580000|2025-01-13 12:49:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736738610000|2025-01-13 03:23:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736772630000|2025-01-13 12:50:30|||||||||1
1736738630000|2025-01-13 03:23:50|6807.7|6792.7|6808.3|6793.3|6808.3|6793.3|6807.7|6792.7|2
1736772670000|2025-01-13 12:51:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736738640000|2025-01-13 03:24:00|6808|6793|6807.3|6792.3|6808|6793|6807.3|6792.3|0
1736772760000|2025-01-13 12:52:40|||||||||5
1736738650000|2025-01-13 03:24:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806|6791|0
1736772780000|2025-01-13 12:53:00|6775.6|6760.6|6775.1|6760.1|6776.1|6761.1|6775.1|6760.1|2
1736738680000|2025-01-13 03:24:40|6806.7|6791.7|6807.1|6792.1|6807.3|6792.3|6806.7|6791.7|1
1736772820000|2025-01-13 12:53:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736738690000|2025-01-13 03:24:50|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1736772840000|2025-01-13 12:54:00|||||||||4
1736738700000|2025-01-13 03:25:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6807.1|6792.1|0
1736772850000|2025-01-13 12:54:10|6776.3|6761.3|6776.3|6761.3|6776.5|6761.5|6776.3|6761.3|10
1736738710000|2025-01-13 03:25:10|6807|6792|6806.8|6791.8|6807|6792|6806.8|6791.8|0
1736772870000|2025-01-13 12:54:30|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1736738720000|2025-01-13 03:25:20|6807|6792|6807|6792|6807|6792|6807|6792|0
1736772880000|2025-01-13 12:54:40|6776.2|6761.2|6775.8|6760.8|6776.2|6761.2|6775.8|6760.8|1
1736738730000|2025-01-13 03:25:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736772890000|2025-01-13 12:54:50|6776|6761|6775.6|6760.6|6776|6761|6775.6|6760.6|0
1736738740000|2025-01-13 03:25:40|6806.6|6791.6|6805.3|6790.3|6806.6|6791.6|6805.3|6790.3|3
1736772900000|2025-01-13 12:55:00|6775|6760|6774.8|6759.8|6775|6760|6774.8|6759.8|0
1736738760000|2025-01-13 03:26:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1736772920000|2025-01-13 12:55:20|||||||||1
1736738780000|2025-01-13 03:26:20|6806.7|6791.7|6806.3|6791.3|6806.7|6791.7|6806.3|6791.3|3
1736772930000|2025-01-13 12:55:30|6775.3|6760.3|6775.5|6760.5|6775.5|6760.5|6775.3|6760.3|11
1736738790000|2025-01-13 03:26:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736772940000|2025-01-13 12:55:40|6775|6760|6775|6760|6775|6760|6775|6760|3
1736738800000|2025-01-13 03:26:40|6805|6790|6806|6791|6806|6791|6805|6790|0
1736772950000|2025-01-13 12:55:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736738820000|2025-01-13 03:27:00|6805|6790|6805|6790|6805|6790|6805|6790|1
1736772970000|2025-01-13 12:56:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|4
1736738840000|2025-01-13 03:27:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736772980000|2025-01-13 12:56:20|6775.8|6760.8|6775.6|6760.6|6775.8|6760.8|6775.6|6760.6|0
1736738860000|2025-01-13 03:27:40|6805|6790|6805|6790|6805|6790|6805|6790|1
1736772990000|2025-01-13 12:56:30|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1736738880000|2025-01-13 03:28:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1736773000000|2025-01-13 12:56:40|||||||||4
1736738890000|2025-01-13 03:28:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736773010000|2025-01-13 12:56:50|||||||||3
1736773020000|2025-01-13 12:57:00|||||||||3
1736738910000|2025-01-13 03:28:30|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736773070000|2025-01-13 12:57:50|||||||||1
1736738950000|2025-01-13 03:29:10|6805.3|6790.3|6805|6790|6805.3|6790.3|6805|6790|0
1736773080000|2025-01-13 12:58:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|9
1736738980000|2025-01-13 03:29:40|6804.8|6789.8|6804|6789|6805|6790|6804|6789|1
1736773090000|2025-01-13 12:58:10|||||||||2
1736739000000|2025-01-13 03:30:00|6803.8|6788.8|6803|6788|6803.8|6788.8|6803|6788|0
1736773100000|2025-01-13 12:58:20|6774.8|6759.8|6775.3|6760.3|6775.5|6760.5|6774.8|6759.8|3
1736739010000|2025-01-13 03:30:10|6805.4|6790.4|6805.8|6790.8|6806.4|6791.4|6805.4|6790.4|5
1736773120000|2025-01-13 12:58:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736739030000|2025-01-13 03:30:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736773130000|2025-01-13 12:58:50|||||||||1
1736739050000|2025-01-13 03:30:50|6805.9|6790.9|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|0
1736773140000|2025-01-13 12:59:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1736739060000|2025-01-13 03:31:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736773180000|2025-01-13 12:59:40|||||||||3
1736739080000|2025-01-13 03:31:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736773190000|2025-01-13 12:59:50|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736739100000|2025-01-13 03:31:40|6805.7|6790.7|6805.5|6790.5|6805.7|6790.7|6805.5|6790.5|1
1736773200000|2025-01-13 13:00:00|6776.5|6761.5|6784.7|6769.7|6785|6770|6776.5|6761.5|76
1736739150000|2025-01-13 03:32:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736773210000|2025-01-13 13:00:10|6784|6769|6782|6767|6784|6769|6782|6767|6
1736739190000|2025-01-13 03:33:10|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736773220000|2025-01-13 13:00:20|6781.5|6766.5|6780.3|6765.3|6781.5|6766.5|6780.1|6765.1|3
1736739200000|2025-01-13 03:33:20|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|0
1736773230000|2025-01-13 13:00:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1736739220000|2025-01-13 03:33:40|6804.2|6789.2|6804|6789|6804.2|6789.2|6804|6789|1
1736773240000|2025-01-13 13:00:40|6779|6764|6778.2|6763.2|6779|6764|6778|6763|5
1736739240000|2025-01-13 03:34:00|6803.7|6788.7|6803.5|6788.5|6803.7|6788.7|6803.5|6788.5|1
1736773260000|2025-01-13 13:01:00|6778.8|6763.8|6782.7|6767.7|6782.7|6767.7|6778.8|6763.8|22
1736739280000|2025-01-13 03:34:40|6805|6790|6805|6790|6805|6790|6805|6790|25
1736773270000|2025-01-13 13:01:10|6783.2|6768.2|6785.2|6770.2|6785.2|6770.2|6783.2|6768.2|8
1736739300000|2025-01-13 03:35:00|6805.3|6790.3|6805.1|6790.1|6805.3|6790.3|6805.1|6790.1|0
1736773280000|2025-01-13 13:01:20|6785|6770|6783|6768|6785.5|6770.5|6783|6768|8
1736739310000|2025-01-13 03:35:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736773290000|2025-01-13 13:01:30|6783.5|6768.5|6783|6768|6783.5|6768.5|6783|6768|1
1736739360000|2025-01-13 03:36:00|6802.7|6787.7|6803.2|6788.2|6803.2|6788.2|6802.7|6787.7|1
1736773300000|2025-01-13 13:01:40|||||||||1
1736739370000|2025-01-13 03:36:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736773320000|2025-01-13 13:02:00|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|7
1736739420000|2025-01-13 03:37:00|6804|6789|6804.2|6789.2|6804.2|6789.2|6803.2|6788.2|1
1736773330000|2025-01-13 13:02:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|3
1736739430000|2025-01-13 03:37:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773340000|2025-01-13 13:02:20|6781|6766|6782.7|6767.7|6782.7|6767.7|6781|6766|3
1736739560000|2025-01-13 03:39:20|6805.1|6790.1|6805.3|6790.3|6805.3|6790.3|6805.1|6790.1|1
1736773350000|2025-01-13 13:02:30|6783|6768|6780|6765|6783|6768|6780|6765|12
1736739590000|2025-01-13 03:39:50|6804.8|6789.8|6805.3|6790.3|6805.3|6790.3|6804.8|6789.8|0
1736773360000|2025-01-13 13:02:40|6779.5|6764.5|6778.8|6763.8|6779.5|6764.5|6778.8|6763.8|4
1736739600000|2025-01-13 03:40:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773370000|2025-01-13 13:02:50|6779|6764|6779.9|6764.9|6780.1|6765.1|6778.3|6763.3|12
1736739620000|2025-01-13 03:40:20|6805|6790|6805.3|6790.3|6805.3|6790.3|6805|6790|0
1736773380000|2025-01-13 13:03:00|6779.6|6764.6|6778.6|6763.6|6779.6|6764.6|6778.6|6763.6|4
1736739660000|2025-01-13 03:41:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1736773390000|2025-01-13 13:03:10|6779|6764|6779.3|6764.3|6779.6|6764.6|6779|6764|5
1736739830000|2025-01-13 03:43:50|||||||||1
1736773410000|2025-01-13 13:03:30|6779.6|6764.6|6779|6764|6779.6|6764.6|6778.6|6763.6|3
1736739880000|2025-01-13 03:44:40|6805.1|6790.1|6805|6790|6805.3|6790.3|6805|6790|5
1736773420000|2025-01-13 13:03:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736739900000|2025-01-13 03:45:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773440000|2025-01-13 13:04:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6778.6|6763.6|4
1736740130000|2025-01-13 03:48:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736773450000|2025-01-13 13:04:10|6779.4|6764.4|6778.6|6763.6|6779.4|6764.4|6778.6|6763.6|0
1736740200000|2025-01-13 03:50:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773480000|2025-01-13 13:04:40|6778.3|6763.3|6778.6|6763.6|6778.6|6763.6|6777.8|6762.8|10
1736740220000|2025-01-13 03:50:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1736773510000|2025-01-13 13:05:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736740270000|2025-01-13 03:51:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773520000|2025-01-13 13:05:20|6777.8|6762.8|6776.8|6761.8|6777.8|6762.8|6776.8|6761.8|20
1736740310000|2025-01-13 03:51:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736773530000|2025-01-13 13:05:30|6776.1|6761.1|6775.9|6760.9|6776.1|6761.1|6775.9|6760.9|7
1736740320000|2025-01-13 03:52:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736773540000|2025-01-13 13:05:40|||||||||2
1736740490000|2025-01-13 03:54:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736773560000|2025-01-13 13:06:00|6775|6760|6776.8|6761.8|6776.8|6761.8|6775|6760|18
1736740500000|2025-01-13 03:55:00|6804.8|6789.8|6808.7|6793.7|6808.7|6793.7|6804.8|6789.8|9
1736773570000|2025-01-13 13:06:10|6776|6761|6777.5|6762.5|6777.7|6762.7|6776|6761|3
1736740510000|2025-01-13 03:55:10|6808.4|6793.4|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|1
1736773580000|2025-01-13 13:06:20|6777.2|6762.2|6777|6762|6777.2|6762.2|6776.8|6761.8|5
1736740520000|2025-01-13 03:55:20|6808.4|6793.4|6810.3|6795.3|6810.5|6795.5|6808.2|6793.2|7
1736773590000|2025-01-13 13:06:30|6777.3|6762.3|6776.5|6761.5|6777.3|6762.3|6776.5|6761.5|0
1736740560000|2025-01-13 03:56:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1736773600000|2025-01-13 13:06:40|6776.3|6761.3|6776|6761|6776.3|6761.3|6776|6761|3
1736740570000|2025-01-13 03:56:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1736773610000|2025-01-13 13:06:50|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|0
1736740580000|2025-01-13 03:56:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1736773620000|2025-01-13 13:07:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736740590000|2025-01-13 03:56:30|6812.9|6797.9|6813.5|6798.5|6813.5|6798.5|6812.9|6797.9|2
1736773630000|2025-01-13 13:07:10|6775.8|6760.8|6775.1|6760.1|6775.8|6760.8|6775.1|6760.1|5
1736740610000|2025-01-13 03:56:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1736773650000|2025-01-13 13:07:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736740800000|2025-01-13 04:00:00|6813|6798|6812.6|6797.6|6813|6798|6812.6|6797.6|1
1736773660000|2025-01-13 13:07:40|||||||||1
1736740810000|2025-01-13 04:00:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736773680000|2025-01-13 13:08:00|6775.1|6760.1|6775.5|6760.5|6775.5|6760.5|6774.6|6759.6|30
1736740840000|2025-01-13 04:00:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|42
1736773690000|2025-01-13 13:08:10|6775.8|6760.8|6776|6761|6776|6761|6775.6|6760.6|3
1736740850000|2025-01-13 04:00:50|6816|6801|6815.3|6800.3|6816|6801|6813.7|6798.7|49
1736773700000|2025-01-13 13:08:20|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736740880000|2025-01-13 04:01:20|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|1
1736773710000|2025-01-13 13:08:30|6776|6761|6776|6761|6776|6761|6776|6761|1
1736740920000|2025-01-13 04:02:00|6815|6800|6815|6800|6815|6800|6815|6800|4
1736773720000|2025-01-13 13:08:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1736740930000|2025-01-13 04:02:10|6814.9|6799.9|6814.5|6799.5|6814.9|6799.9|6814.5|6799.5|0
1736773730000|2025-01-13 13:08:50|||||||||2
1736740970000|2025-01-13 04:02:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736773740000|2025-01-13 13:09:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736741020000|2025-01-13 04:03:40|||||||||2
1736773750000|2025-01-13 13:09:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736741030000|2025-01-13 04:03:50|6814|6799|6814.2|6799.2|6814.2|6799.2|6814|6799|1
1736773760000|2025-01-13 13:09:20|6774.9|6759.9|6776|6761|6776|6761|6773.8|6758.8|18
1736741050000|2025-01-13 04:04:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736773770000|2025-01-13 13:09:30|6776.3|6761.3|6775.6|6760.6|6776.3|6761.3|6775.6|6760.6|3
1736741210000|2025-01-13 04:06:50|6813.7|6798.7|6813.9|6798.9|6813.9|6798.9|6813.7|6798.7|1
1736773780000|2025-01-13 13:09:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736741220000|2025-01-13 04:07:00|6813|6798|6810.7|6795.7|6813|6798|6810.7|6795.7|1
1736773790000|2025-01-13 13:09:50|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|10
1736741230000|2025-01-13 04:07:10|6811|6796|6810.1|6795.1|6811|6796|6810.1|6795.1|0
1736773800000|2025-01-13 13:10:00|6772.1|6757.1|6771.6|6756.6|6772.1|6757.1|6771.3|6756.3|10
1736741240000|2025-01-13 04:07:20|6809.5|6794.5|6807.1|6792.1|6809.5|6794.5|6807.1|6792.1|2
1736773810000|2025-01-13 13:10:10|6771.4|6756.4|6770.1|6755.1|6772.1|6757.1|6770.1|6755.1|12
1736741250000|2025-01-13 04:07:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736773820000|2025-01-13 13:10:20|||||||||3
1736741280000|2025-01-13 04:08:00|6807.5|6792.5|6804.6|6789.6|6807.5|6792.5|6804.2|6789.2|1
1736773830000|2025-01-13 13:10:30|||||||||1
1736741290000|2025-01-13 04:08:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736773840000|2025-01-13 13:10:40|6770.4|6755.4|6770.6|6755.6|6770.6|6755.6|6770.4|6755.4|6
1736741340000|2025-01-13 04:09:00|6804|6789|6804.9|6789.9|6804.9|6789.9|6803.4|6788.4|2
1736773850000|2025-01-13 13:10:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|4
1736741350000|2025-01-13 04:09:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1736773860000|2025-01-13 13:11:00|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|4
1736741390000|2025-01-13 04:09:50|6804.4|6789.4|6804.5|6789.5|6804.5|6789.5|6804.4|6789.4|1
1736773870000|2025-01-13 13:11:10|||||||||1
1736773880000|2025-01-13 13:11:20|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736741460000|2025-01-13 04:11:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1736773890000|2025-01-13 13:11:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1736741600000|2025-01-13 04:13:20|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|1
1736773900000|2025-01-13 13:11:40|6771.1|6756.1|6771.6|6756.6|6771.6|6756.6|6771.1|6756.1|8
1736741620000|2025-01-13 04:13:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736773910000|2025-01-13 13:11:50|6772.4|6757.4|6771.8|6756.8|6772.4|6757.4|6771.6|6756.6|3
1736741730000|2025-01-13 04:15:30|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736773920000|2025-01-13 13:12:00|6771.4|6756.4|6770.4|6755.4|6771.4|6756.4|6770.4|6755.4|4
1736741740000|2025-01-13 04:15:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1736773930000|2025-01-13 13:12:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736741750000|2025-01-13 04:15:50|6802.8|6787.8|6803.2|6788.2|6803.2|6788.2|6802.8|6787.8|2
1736773940000|2025-01-13 13:12:20|||||||||5
1736741770000|2025-01-13 04:16:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1736773950000|2025-01-13 13:12:30|6771.3|6756.3|6771.4|6756.4|6771.6|6756.6|6771.3|6756.3|13
1736741800000|2025-01-13 04:16:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736773960000|2025-01-13 13:12:40|6771.8|6756.8|6772.1|6757.1|6772.1|6757.1|6771.8|6756.8|3
1736741850000|2025-01-13 04:17:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736773970000|2025-01-13 13:12:50|6771.6|6756.6|6771.4|6756.4|6771.6|6756.6|6771.4|6756.4|2
1736741860000|2025-01-13 04:17:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736773980000|2025-01-13 13:13:00|6771.1|6756.1|6771.4|6756.4|6771.4|6756.4|6771.1|6756.1|3
1736741950000|2025-01-13 04:19:10|||||||||1
1736773990000|2025-01-13 13:13:10|6771.8|6756.8|6771.9|6756.9|6772.4|6757.4|6771.8|6756.8|2
1736742000000|2025-01-13 04:20:00|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736774010000|2025-01-13 13:13:30|6772.3|6757.3|6773.6|6758.6|6773.6|6758.6|6772.1|6757.1|10
1736742050000|2025-01-13 04:20:50|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1736774020000|2025-01-13 13:13:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1736742110000|2025-01-13 04:21:50|||||||||2
1736774030000|2025-01-13 13:13:50|6773.3|6758.3|6774.1|6759.1|6774.1|6759.1|6773.3|6758.3|6
1736742190000|2025-01-13 04:23:10|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1736774040000|2025-01-13 13:14:00|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.3|6758.3|3
1736742210000|2025-01-13 04:23:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736774050000|2025-01-13 13:14:10|6773.6|6758.6|6773.5|6758.5|6774|6759|6773.3|6758.3|8
1736742230000|2025-01-13 04:23:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1736774060000|2025-01-13 13:14:20|6773|6758|6773|6758|6773|6758|6773|6758|2
1736742240000|2025-01-13 04:24:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736774070000|2025-01-13 13:14:30|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|1
1736742290000|2025-01-13 04:24:50|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1736774080000|2025-01-13 13:14:40|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|2
1736774090000|2025-01-13 13:14:50|||||||||3
1736742340000|2025-01-13 04:25:40|6799.4|6784.4|6800.1|6785.1|6800.1|6785.1|6799.4|6784.4|0
1736774100000|2025-01-13 13:15:00|6772|6757|6772|6757|6772|6757|6772|6757|15
1736742380000|2025-01-13 04:26:20|6799.8|6784.8|6799.6|6784.6|6799.8|6784.8|6799.6|6784.6|2
1736774110000|2025-01-13 13:15:10|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1736742390000|2025-01-13 04:26:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736774130000|2025-01-13 13:15:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1736742490000|2025-01-13 04:28:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736774150000|2025-01-13 13:15:50|6771.8|6756.8|6771.5|6756.5|6771.8|6756.8|6771.5|6756.5|1
1736742500000|2025-01-13 04:28:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736774160000|2025-01-13 13:16:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|2
1736742540000|2025-01-13 04:29:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736774170000|2025-01-13 13:16:10|6771|6756|6771|6756|6771|6756|6771|6756|12
1736742550000|2025-01-13 04:29:10|6800|6785|6800|6785|6800.1|6785.1|6800|6785|2
1736774180000|2025-01-13 13:16:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1736742560000|2025-01-13 04:29:20|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736774190000|2025-01-13 13:16:30|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|3
1736742570000|2025-01-13 04:29:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736774210000|2025-01-13 13:16:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|2
1736742600000|2025-01-13 04:30:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736774220000|2025-01-13 13:17:00|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|23
1736742610000|2025-01-13 04:30:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1736774230000|2025-01-13 13:17:10|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|4
1736742880000|2025-01-13 04:34:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1736774240000|2025-01-13 13:17:20|6766.6|6751.6|6768.1|6753.1|6768.1|6753.1|6766.4|6751.4|19
1736742910000|2025-01-13 04:35:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1736774250000|2025-01-13 13:17:30|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|2
1736742940000|2025-01-13 04:35:40|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|0
1736774260000|2025-01-13 13:17:40|||||||||3
1736742980000|2025-01-13 04:36:20|6795.7|6780.7|6796|6781|6796|6781|6795.7|6780.7|0
1736774270000|2025-01-13 13:17:50|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|1
1736743000000|2025-01-13 04:36:40|6795.8|6780.8|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|0
1736774280000|2025-01-13 13:18:00|6766.8|6751.8|6766.9|6751.9|6766.9|6751.9|6766.8|6751.8|1
1736743010000|2025-01-13 04:36:50|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1736774300000|2025-01-13 13:18:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1736743030000|2025-01-13 04:37:10|6794.5|6779.5|6794.3|6779.3|6794.5|6779.5|6794.3|6779.3|1
1736774310000|2025-01-13 13:18:30|6766.9|6751.9|6767.4|6752.4|6767.4|6752.4|6766.9|6751.9|6
1736743160000|2025-01-13 04:39:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736774320000|2025-01-13 13:18:40|6767.9|6752.9|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|6
1736774330000|2025-01-13 13:18:50|||||||||1
1736743290000|2025-01-13 04:41:30|6795.1|6780.1|6795.8|6780.8|6795.8|6780.8|6795.1|6780.1|1
1736774340000|2025-01-13 13:19:00|6767.6|6752.6|6766.9|6751.9|6767.6|6752.6|6766.4|6751.4|4
1736743300000|2025-01-13 04:41:40|6796.2|6781.2|6796.3|6781.3|6796.3|6781.3|6796.2|6781.2|1
1736774350000|2025-01-13 13:19:10|6766.4|6751.4|6766.9|6751.9|6767.1|6752.1|6766.4|6751.4|5
1736743320000|2025-01-13 04:42:00|6798.3|6783.3|6799.8|6784.8|6799.8|6784.8|6798.3|6783.3|3
1736774360000|2025-01-13 13:19:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1736743330000|2025-01-13 04:42:10|6798.9|6783.9|6797.3|6782.3|6798.9|6783.9|6797.3|6782.3|2
1736774370000|2025-01-13 13:19:30|6767.1|6752.1|6767.9|6752.9|6767.9|6752.9|6767.1|6752.1|29
1736743390000|2025-01-13 04:43:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736774380000|2025-01-13 13:19:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1736743530000|2025-01-13 04:45:30|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736743560000|2025-01-13 04:46:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736774400000|2025-01-13 13:20:00|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|3
1736743590000|2025-01-13 04:46:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736774420000|2025-01-13 13:20:20|||||||||2
1736743630000|2025-01-13 04:47:10|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1736774430000|2025-01-13 13:20:30|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|4
1736743640000|2025-01-13 04:47:20|||||||||5
1736774440000|2025-01-13 13:20:40|6765.6|6750.6|6765.3|6750.3|6765.6|6750.6|6765.1|6750.1|4
1736743680000|2025-01-13 04:48:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|2
1736774450000|2025-01-13 13:20:50|6765.9|6750.9|6766.3|6751.3|6766.3|6751.3|6765.9|6750.9|11
1736743690000|2025-01-13 04:48:10|||||||||2
1736774460000|2025-01-13 13:21:00|6766.1|6751.1|6766.3|6751.3|6766.3|6751.3|6766.1|6751.1|2
1736743700000|2025-01-13 04:48:20|6798.2|6783.2|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|1
1736774470000|2025-01-13 13:21:10|6766.1|6751.1|6765.3|6750.3|6766.1|6751.1|6765.3|6750.3|1
1736743720000|2025-01-13 04:48:40|6797.9|6782.9|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|0
1736774480000|2025-01-13 13:21:20|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|2
1736743740000|2025-01-13 04:49:00|||||||||6
1736774490000|2025-01-13 13:21:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1736743750000|2025-01-13 04:49:10|||||||||6
1736774500000|2025-01-13 13:21:40|6765.6|6750.6|6767.9|6752.9|6767.9|6752.9|6765.6|6750.6|1
1736743760000|2025-01-13 04:49:20|6797.8|6782.8|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|3
1736774510000|2025-01-13 13:21:50|6767.6|6752.6|6766.6|6751.6|6767.6|6752.6|6766.6|6751.6|2
1736743770000|2025-01-13 04:49:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1736774520000|2025-01-13 13:22:00|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|1
1736743800000|2025-01-13 04:50:00|6795.9|6780.9|6796|6781|6796|6781|6795.9|6780.9|0
1736774530000|2025-01-13 13:22:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1736743810000|2025-01-13 04:50:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736774540000|2025-01-13 13:22:20|||||||||2
1736743820000|2025-01-13 04:50:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736774550000|2025-01-13 13:22:30|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|1
1736743880000|2025-01-13 04:51:20|6794.5|6779.5|6794.2|6779.2|6794.5|6779.5|6794.2|6779.2|1
1736774560000|2025-01-13 13:22:40|||||||||1
1736743890000|2025-01-13 04:51:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736774570000|2025-01-13 13:22:50|||||||||1
1736743920000|2025-01-13 04:52:00|||||||||1
1736774580000|2025-01-13 13:23:00|6765|6750|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|3
1736743950000|2025-01-13 04:52:30|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.4|6778.4|2
1736774610000|2025-01-13 13:23:30|||||||||1
1736743960000|2025-01-13 04:52:40|||||||||1
1736774620000|2025-01-13 13:23:40|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|33
1736744000000|2025-01-13 04:53:20|||||||||1
1736774630000|2025-01-13 13:23:50|6765.1|6750.1|6765|6750|6765.1|6750.1|6765|6750|1
1736744020000|2025-01-13 04:53:40|6793.7|6778.7|6793.9|6778.9|6794.4|6779.4|6793.7|6778.7|5
1736774640000|2025-01-13 13:24:00|6764.6|6749.6|6765|6750|6765.1|6750.1|6764.1|6749.1|6
1736744060000|2025-01-13 04:54:20|6794|6779|6794.4|6779.4|6794.4|6779.4|6794|6779|0
1736774670000|2025-01-13 13:24:30|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|3
1736744070000|2025-01-13 04:54:30|||||||||1
1736774680000|2025-01-13 13:24:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|2
1736744080000|2025-01-13 04:54:40|6794.9|6779.9|6794.5|6779.5|6795|6780|6794.5|6779.5|1
1736774690000|2025-01-13 13:24:50|6765|6750|6767|6752|6767.1|6752.1|6765|6750|13
1736744250000|2025-01-13 04:57:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736774700000|2025-01-13 13:25:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6765.6|6750.6|12
1736744320000|2025-01-13 04:58:40|6794.1|6779.1|6794.7|6779.7|6794.7|6779.7|6794.1|6779.1|0
1736774710000|2025-01-13 13:25:10|6765.8|6750.8|6764.1|6749.1|6765.8|6750.8|6764.1|6749.1|6
1736744330000|2025-01-13 04:58:50|||||||||1
1736774720000|2025-01-13 13:25:20|6763.1|6748.1|6763.3|6748.3|6764|6749|6763.1|6748.1|37
1736744340000|2025-01-13 04:59:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736774730000|2025-01-13 13:25:30|6763.5|6748.5|6764.8|6749.8|6765.3|6750.3|6763.3|6748.3|12
1736744350000|2025-01-13 04:59:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736774750000|2025-01-13 13:25:50|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.1|6750.1|1
1736744370000|2025-01-13 04:59:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736774770000|2025-01-13 13:26:10|||||||||2
1736744410000|2025-01-13 05:00:10|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6795.1|6780.1|2
1736774780000|2025-01-13 13:26:20|||||||||2
1736744480000|2025-01-13 05:01:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736774810000|2025-01-13 13:26:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1736744520000|2025-01-13 05:02:00|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736774820000|2025-01-13 13:27:00|6765|6750|6765|6750|6765|6750|6765|6750|3
1736744530000|2025-01-13 05:02:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736774830000|2025-01-13 13:27:10|6765.1|6750.1|6764.5|6749.5|6765.1|6750.1|6764.3|6749.3|2
1736744580000|2025-01-13 05:03:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736774840000|2025-01-13 13:27:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6
1736744590000|2025-01-13 05:03:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|1
1736774850000|2025-01-13 13:27:30|||||||||1
1736744600000|2025-01-13 05:03:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736774870000|2025-01-13 13:27:50|6764.1|6749.1|6764.1|6749.1|6764.3|6749.3|6764.1|6749.1|4
1736744610000|2025-01-13 05:03:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736774880000|2025-01-13 13:28:00|||||||||1
1736744620000|2025-01-13 05:03:40|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736774890000|2025-01-13 13:28:10|||||||||2
1736744630000|2025-01-13 05:03:50|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736774900000|2025-01-13 13:28:20|||||||||1
1736744660000|2025-01-13 05:04:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736774910000|2025-01-13 13:28:30|||||||||2
1736744690000|2025-01-13 05:04:50|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|0
1736774920000|2025-01-13 13:28:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6764.6|6749.6|6
1736744720000|2025-01-13 05:05:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736774930000|2025-01-13 13:28:50|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|1
1736744730000|2025-01-13 05:05:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736774940000|2025-01-13 13:29:00|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1736744740000|2025-01-13 05:05:40|6794.7|6779.7|6797.5|6782.5|6797.5|6782.5|6794.7|6779.7|3
1736774950000|2025-01-13 13:29:10|||||||||1
1736744760000|2025-01-13 05:06:00|6797.8|6782.8|6798|6783|6798|6783|6797.8|6782.8|1
1736774960000|2025-01-13 13:29:20|6763.8|6748.8|6764.1|6749.1|6764.1|6749.1|6763.8|6748.8|6
1736744820000|2025-01-13 05:07:00|6797.8|6782.8|6797.7|6782.7|6797.8|6782.8|6797.7|6782.7|0
1736774990000|2025-01-13 13:29:50|6763.1|6748.1|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|20
1736744830000|2025-01-13 05:07:10|6797.8|6782.8|6798|6783|6798|6783|6797.5|6782.5|0
1736775000000|2025-01-13 13:30:00|6764.1|6749.1|6763.1|6748.1|6764.1|6749.1|6763.1|6748.1|12
1736744930000|2025-01-13 05:08:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736775030000|2025-01-13 13:30:30|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|36
1736744990000|2025-01-13 05:09:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1736775060000|2025-01-13 13:31:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|5
1736745010000|2025-01-13 05:10:10|6798.2|6783.2|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|0
1736775070000|2025-01-13 13:31:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|15
1736745180000|2025-01-13 05:13:00|6797.5|6782.5|6795.9|6780.9|6797.5|6782.5|6795.9|6780.9|2
1736775080000|2025-01-13 13:31:20|6761.5|6746.5|6761.8|6746.8|6761.8|6746.8|6761.5|6746.5|3
1736745200000|2025-01-13 05:13:20|6795.7|6780.7|6794.8|6779.8|6795.7|6780.7|6794.8|6779.8|0
1736775090000|2025-01-13 13:31:30|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|1
1736745210000|2025-01-13 05:13:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736775100000|2025-01-13 13:31:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|4
1736745220000|2025-01-13 05:13:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736775110000|2025-01-13 13:31:50|||||||||1
1736745270000|2025-01-13 05:14:30|6794.3|6779.3|6794.8|6779.8|6794.8|6779.8|6794.3|6779.3|0
1736775120000|2025-01-13 13:32:00|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|4
1736745280000|2025-01-13 05:14:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736775130000|2025-01-13 13:32:10|6763.6|6748.6|6763.3|6748.3|6763.6|6748.6|6763.3|6748.3|1
1736745310000|2025-01-13 05:15:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736775140000|2025-01-13 13:32:20|6764.1|6749.1|6764.8|6749.8|6764.8|6749.8|6764.1|6749.1|5
1736745330000|2025-01-13 05:15:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736775150000|2025-01-13 13:32:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1736745360000|2025-01-13 05:16:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736775160000|2025-01-13 13:32:40|||||||||1
1736745490000|2025-01-13 05:18:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1736775170000|2025-01-13 13:32:50|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|11
1736745540000|2025-01-13 05:19:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736775180000|2025-01-13 13:33:00|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.3|6750.3|2
1736745670000|2025-01-13 05:21:10|6795|6780|6795|6780|6795|6780|6795|6780|0
1736775190000|2025-01-13 13:33:10|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|1
1736745700000|2025-01-13 05:21:40|6795.5|6780.5|6795.8|6780.8|6796|6781|6795.5|6780.5|8
1736775200000|2025-01-13 13:33:20|||||||||1
1736745720000|2025-01-13 05:22:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736775210000|2025-01-13 13:33:30|6766.7|6751.7|6767.5|6752.5|6767.5|6752.5|6766.7|6751.7|35
1736745730000|2025-01-13 05:22:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736775220000|2025-01-13 13:33:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1736745740000|2025-01-13 05:22:20|6796|6781|6795.1|6780.1|6796|6781|6795.1|6780.1|0
1736775230000|2025-01-13 13:33:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1736745750000|2025-01-13 05:22:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736775240000|2025-01-13 13:34:00|6769.2|6754.2|6768.5|6753.5|6769.2|6754.2|6768.5|6753.5|4
1736745790000|2025-01-13 05:23:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736775250000|2025-01-13 13:34:10|6768.3|6753.3|6768.5|6753.5|6768.7|6753.7|6767.5|6752.5|3
1736745810000|2025-01-13 05:23:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736775260000|2025-01-13 13:34:20|6768.7|6753.7|6768.5|6753.5|6768.7|6753.7|6768.3|6753.3|1
1736745840000|2025-01-13 05:24:00|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736775270000|2025-01-13 13:34:30|6767.7|6752.7|6767.5|6752.5|6767.7|6752.7|6767.5|6752.5|1
1736745850000|2025-01-13 05:24:10|6795.3|6780.3|6795.5|6780.5|6795.5|6780.5|6795.3|6780.3|0
1736775280000|2025-01-13 13:34:40|||||||||4
1736745870000|2025-01-13 05:24:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736775290000|2025-01-13 13:34:50|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|2
1736745990000|2025-01-13 05:26:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736775300000|2025-01-13 13:35:00|6767.3|6752.3|6769|6754|6769.2|6754.2|6767.3|6752.3|12
1736746110000|2025-01-13 05:28:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736775310000|2025-01-13 13:35:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1736746130000|2025-01-13 05:28:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1736775320000|2025-01-13 13:35:20|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1736746140000|2025-01-13 05:29:00|||||||||3
1736775330000|2025-01-13 13:35:30|6769.8|6754.8|6768.5|6753.5|6769.8|6754.8|6768.5|6753.5|1
1736746150000|2025-01-13 05:29:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736775340000|2025-01-13 13:35:40|6768.8|6753.8|6769.3|6754.3|6769.5|6754.5|6768.8|6753.8|5
1736746160000|2025-01-13 05:29:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1736775350000|2025-01-13 13:35:50|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1736746170000|2025-01-13 05:29:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736775360000|2025-01-13 13:36:00|6767.8|6752.8|6768.5|6753.5|6769|6754|6767.8|6752.8|6
1736746180000|2025-01-13 05:29:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736775370000|2025-01-13 13:36:10|6768.2|6753.2|6768.3|6753.3|6768.3|6753.3|6768|6753|1
1736746230000|2025-01-13 05:30:30|6797.7|6782.7|6798.2|6783.2|6798.2|6783.2|6797.7|6782.7|5
1736775390000|2025-01-13 13:36:30|6768|6753|6768|6753|6768|6753|6768|6753|2
1736746240000|2025-01-13 05:30:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736775400000|2025-01-13 13:36:40|6768.3|6753.3|6767|6752|6768.3|6753.3|6767|6752|7
1736746250000|2025-01-13 05:30:50|6798.2|6783.2|6798.8|6783.8|6798.8|6783.8|6798.2|6783.2|5
1736775410000|2025-01-13 13:36:50|6766.8|6751.8|6765|6750|6766.8|6751.8|6765|6750|2
1736746260000|2025-01-13 05:31:00|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736775420000|2025-01-13 13:37:00|6765.2|6750.2|6766.5|6751.5|6766.7|6751.7|6765.2|6750.2|11
1736746270000|2025-01-13 05:31:10|6799.2|6784.2|6798.9|6783.9|6799.4|6784.4|6798.6|6783.6|0
1736775430000|2025-01-13 13:37:10|6766|6751|6764.5|6749.5|6766|6751|6764.2|6749.2|1
1736746280000|2025-01-13 05:31:20|6799.1|6784.1|6798.9|6783.9|6799.4|6784.4|6798.9|6783.9|0
1736775440000|2025-01-13 13:37:20|6764.8|6749.8|6764.2|6749.2|6765|6750|6764.2|6749.2|4
1736746290000|2025-01-13 05:31:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1736775460000|2025-01-13 13:37:40|||||||||6
1736746300000|2025-01-13 05:31:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736775470000|2025-01-13 13:37:50|||||||||1
1736746340000|2025-01-13 05:32:20|6798.4|6783.4|6797.7|6782.7|6798.4|6783.4|6797.7|6782.7|2
1736775480000|2025-01-13 13:38:00|6765.7|6750.7|6765.2|6750.2|6766.2|6751.2|6765.2|6750.2|5
1736746360000|2025-01-13 05:32:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736775490000|2025-01-13 13:38:10|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|1
1736746380000|2025-01-13 05:33:00|6797.2|6782.2|6797|6782|6797.2|6782.2|6797|6782|0
1736775510000|2025-01-13 13:38:30|6764.5|6749.5|6765|6750|6765|6750|6764.2|6749.2|14
1736746390000|2025-01-13 05:33:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736775530000|2025-01-13 13:38:50|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1736746400000|2025-01-13 05:33:20|6795.9|6780.9|6795.6|6780.6|6795.9|6780.9|6795.6|6780.6|0
1736775540000|2025-01-13 13:39:00|6764|6749|6764|6749|6764|6749|6764|6749|3
1736746460000|2025-01-13 05:34:20|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1736775570000|2025-01-13 13:39:30|6764.2|6749.2|6764|6749|6764.2|6749.2|6764|6749|1
1736746470000|2025-01-13 05:34:30|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|1
1736775590000|2025-01-13 13:39:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|3
1736746510000|2025-01-13 05:35:10|6796.9|6781.9|6796.6|6781.6|6796.9|6781.9|6796.6|6781.6|0
1736775600000|2025-01-13 13:40:00|6763.8|6748.8|6763.5|6748.5|6764|6749|6763.5|6748.5|3
1736746530000|2025-01-13 05:35:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1736775610000|2025-01-13 13:40:10|6762.9|6747.9|6762.1|6747.1|6762.9|6747.9|6761.8|6746.8|7
1736746570000|2025-01-13 05:36:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736775620000|2025-01-13 13:40:20|||||||||1
1736746600000|2025-01-13 05:36:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736775640000|2025-01-13 13:40:40|6761.5|6746.5|6761.1|6746.1|6761.5|6746.5|6761.1|6746.1|9
1736775650000|2025-01-13 13:40:50|||||||||2
1736746660000|2025-01-13 05:37:40|6796.2|6781.2|6795.6|6780.6|6796.2|6781.2|6795.6|6780.6|0
1736775660000|2025-01-13 13:41:00|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.1|6747.1|10
1736746680000|2025-01-13 05:38:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736775690000|2025-01-13 13:41:30|||||||||1
1736746690000|2025-01-13 05:38:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736775700000|2025-01-13 13:41:40|6762.9|6747.9|6761.1|6746.1|6762.9|6747.9|6761.1|6746.1|3
1736746790000|2025-01-13 05:39:50|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736775710000|2025-01-13 13:41:50|6762.6|6747.6|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|14
1736746840000|2025-01-13 05:40:40|6794.9|6779.9|6795.4|6780.4|6795.4|6780.4|6794.6|6779.6|3
1736775720000|2025-01-13 13:42:00|6762.6|6747.6|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|3
1736747060000|2025-01-13 05:44:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|3
1736775750000|2025-01-13 13:42:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|4
1736747070000|2025-01-13 05:44:30|6795.9|6780.9|6795.7|6780.7|6795.9|6780.9|6795.7|6780.7|0
1736775760000|2025-01-13 13:42:40|6762.1|6747.1|6762.6|6747.6|6762.6|6747.6|6762.1|6747.1|1
1736747420000|2025-01-13 05:50:20|6797.4|6782.4|6798.4|6783.4|6798.4|6783.4|6797.4|6782.4|3
1736775780000|2025-01-13 13:43:00|6762.8|6747.8|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|1
1736747430000|2025-01-13 05:50:30|6798.6|6783.6|6798.8|6783.8|6798.8|6783.8|6798.6|6783.6|0
1736775790000|2025-01-13 13:43:10|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1736747470000|2025-01-13 05:51:10|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736775810000|2025-01-13 13:43:30|6762.6|6747.6|6761.8|6746.8|6762.6|6747.6|6761.8|6746.8|0
1736775850000|2025-01-13 13:44:10|||||||||2
1736747480000|2025-01-13 05:51:20|6800.6|6785.6|6801.6|6786.6|6801.6|6786.6|6800.6|6785.6|3
1736775860000|2025-01-13 13:44:20|6762.8|6747.8|6763.3|6748.3|6763.3|6748.3|6762.8|6747.8|11
1736747490000|2025-01-13 05:51:30|6801.4|6786.4|6800.7|6785.7|6801.4|6786.4|6800.7|6785.7|1
1736775880000|2025-01-13 13:44:40|||||||||1
1736747520000|2025-01-13 05:52:00|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736775900000|2025-01-13 13:45:00|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1736747530000|2025-01-13 05:52:10|6800.5|6785.5|6800.7|6785.7|6800.7|6785.7|6800.5|6785.5|0
1736775910000|2025-01-13 13:45:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1736747540000|2025-01-13 05:52:20|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|1
1736775920000|2025-01-13 13:45:20|6761.9|6746.9|6761.6|6746.6|6761.9|6746.9|6761.6|6746.6|2
1736747600000|2025-01-13 05:53:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736775930000|2025-01-13 13:45:30|||||||||2
1736747620000|2025-01-13 05:53:40|6798.5|6783.5|6797.4|6782.4|6798.5|6783.5|6797|6782|2
1736775940000|2025-01-13 13:45:40|6762.2|6747.2|6762.8|6747.8|6762.8|6747.8|6762.2|6747.2|1
1736747630000|2025-01-13 05:53:50|6797.3|6782.3|6796.7|6781.7|6797.3|6782.3|6796.7|6781.7|0
1736775950000|2025-01-13 13:45:50|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|2
1736747690000|2025-01-13 05:54:50|6796.9|6781.9|6799|6784|6799|6784|6796.9|6781.9|1
1736775960000|2025-01-13 13:46:00|6762|6747|6762.6|6747.6|6762.8|6747.8|6762|6747|7
1736747700000|2025-01-13 05:55:00|6798.5|6783.5|6799|6784|6799|6784|6798.5|6783.5|0
1736776000000|2025-01-13 13:46:40|6762.8|6747.8|6766.6|6751.6|6766.8|6751.8|6762.8|6747.8|26
1736747710000|2025-01-13 05:55:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1736776010000|2025-01-13 13:46:50|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6764.8|6749.8|3
1736747720000|2025-01-13 05:55:20|6798.3|6783.3|6798.5|6783.5|6798.5|6783.5|6798|6783|0
1736776020000|2025-01-13 13:47:00|6765.3|6750.3|6765.8|6750.8|6765.8|6750.8|6765.3|6750.3|0
1736747730000|2025-01-13 05:55:30|6798|6783|6798|6783|6798.5|6783.5|6798|6783|0
1736776030000|2025-01-13 13:47:10|6765.6|6750.6|6767.3|6752.3|6767.3|6752.3|6765.6|6750.6|4
1736747740000|2025-01-13 05:55:40|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736776040000|2025-01-13 13:47:20|6767.8|6752.8|6767.2|6752.2|6768.5|6753.5|6767.2|6752.2|13
1736747760000|2025-01-13 05:56:00|||||||||2
1736776050000|2025-01-13 13:47:30|6766.5|6751.5|6766.5|6751.5|6766.7|6751.7|6766.5|6751.5|3
1736747800000|2025-01-13 05:56:40|6798|6783|6798|6783|6798|6783|6798|6783|2
1736776060000|2025-01-13 13:47:40|6766.3|6751.3|6765.7|6750.7|6766.3|6751.3|6765.7|6750.7|0
1736747830000|2025-01-13 05:57:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736776070000|2025-01-13 13:47:50|6766|6751|6768.7|6753.7|6768.7|6753.7|6766|6751|26
1736747850000|2025-01-13 05:57:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1736776080000|2025-01-13 13:48:00|6768.2|6753.2|6768.7|6753.7|6769.4|6754.4|6768.2|6753.2|4
1736747890000|2025-01-13 05:58:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|8
1736776110000|2025-01-13 13:48:30|6769.5|6754.5|6769.4|6754.4|6769.5|6754.5|6769.4|6754.4|4
1736747900000|2025-01-13 05:58:20|6797.2|6782.2|6797.4|6782.4|6797.4|6782.4|6797.2|6782.2|0
1736776120000|2025-01-13 13:48:40|6769|6754|6769|6754|6769.2|6754.2|6769|6754|0
1736747920000|2025-01-13 05:58:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736776130000|2025-01-13 13:48:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1736747940000|2025-01-13 05:59:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736776140000|2025-01-13 13:49:00|6769|6754|6769|6754|6769|6754|6769|6754|5
1736747960000|2025-01-13 05:59:20|6798.4|6783.4|6800.7|6785.7|6800.7|6785.7|6798.2|6783.2|3
1736776160000|2025-01-13 13:49:20|6770.5|6755.5|6770|6755|6770.5|6755.5|6770|6755|4
1736747970000|2025-01-13 05:59:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736776170000|2025-01-13 13:49:30|6770.4|6755.4|6770|6755|6770.5|6755.5|6770|6755|4
1736748010000|2025-01-13 06:00:10|6801.2|6786.2|6801.4|6786.4|6801.4|6786.4|6801.2|6786.2|0
1736776190000|2025-01-13 13:49:50|6770.5|6755.5|6771.5|6756.5|6771.5|6756.5|6770.5|6755.5|2
1736748040000|2025-01-13 06:00:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736776200000|2025-01-13 13:50:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|5
1736748060000|2025-01-13 06:01:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1736776210000|2025-01-13 13:50:10|6773|6758|6773|6758|6773|6758|6773|6758|1
1736748070000|2025-01-13 06:01:10|||||||||1
1736776220000|2025-01-13 13:50:20|6772.9|6757.9|6772|6757|6772.9|6757.9|6772|6757|4
1736776250000|2025-01-13 13:50:50|6773.2|6758.2|6772.4|6757.4|6773.2|6758.2|6772.4|6757.4|1
1736748080000|2025-01-13 06:01:20|6802.1|6787.1|6802.4|6787.4|6802.4|6787.4|6802.1|6787.1|4
1736776260000|2025-01-13 13:51:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|4
1736776270000|2025-01-13 13:51:10|6772.4|6757.4|6773.7|6758.7|6773.7|6758.7|6772.4|6757.4|9
1736748100000|2025-01-13 06:01:40|6802|6787|6802|6787|6802|6787|6802|6787|1
1736776280000|2025-01-13 13:51:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736748120000|2025-01-13 06:02:00|||||||||1
1736776290000|2025-01-13 13:51:30|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736748130000|2025-01-13 06:02:10|||||||||1
1736776300000|2025-01-13 13:51:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|0
1736748150000|2025-01-13 06:02:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1736776310000|2025-01-13 13:51:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736748190000|2025-01-13 06:03:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736776330000|2025-01-13 13:52:10|6774|6759|6774|6759|6774|6759|6774|6759|3
1736748230000|2025-01-13 06:03:50|6801|6786|6800|6785|6801|6786|6800|6785|3
1736776340000|2025-01-13 13:52:20|6774.2|6759.2|6774|6759|6774.5|6759.5|6774|6759|1
1736748240000|2025-01-13 06:04:00|6801.6|6786.6|6801.5|6786.5|6801.6|6786.6|6801.5|6786.5|1
1736776350000|2025-01-13 13:52:30|6776.5|6761.5|6777.2|6762.2|6777.2|6762.2|6776.5|6761.5|4
1736748250000|2025-01-13 06:04:10|6801|6786|6800.7|6785.7|6801|6786|6800.7|6785.7|0
1736776360000|2025-01-13 13:52:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736748270000|2025-01-13 06:04:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1736776370000|2025-01-13 13:52:50|6777.5|6762.5|6776.7|6761.7|6777.5|6762.5|6776.7|6761.7|3
1736748280000|2025-01-13 06:04:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1736776380000|2025-01-13 13:53:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1736748340000|2025-01-13 06:05:40|6801.7|6786.7|6804.1|6789.1|6804.1|6789.1|6801.7|6786.7|2
1736776390000|2025-01-13 13:53:10|6777|6762|6777.7|6762.7|6777.7|6762.7|6777|6762|4
1736748350000|2025-01-13 06:05:50|6804.4|6789.4|6805.1|6790.1|6805.1|6790.1|6804.4|6789.4|2
1736776400000|2025-01-13 13:53:20|6778|6763|6778|6763|6778|6763|6778|6763|1
1736748360000|2025-01-13 06:06:00|6806|6791|6807.8|6792.8|6807.8|6792.8|6806|6791|5
1736776410000|2025-01-13 13:53:30|6777.7|6762.7|6777.5|6762.5|6777.7|6762.7|6777|6762|2
1736748370000|2025-01-13 06:06:10|6808.1|6793.1|6809.1|6794.1|6809.1|6794.1|6808.1|6793.1|4
1736776420000|2025-01-13 13:53:40|6777|6762|6777|6762|6777|6762|6777|6762|0
1736748380000|2025-01-13 06:06:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|8
1736776430000|2025-01-13 13:53:50|6777.5|6762.5|6777|6762|6777.5|6762.5|6777|6762|1
1736748390000|2025-01-13 06:06:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|5
1736776440000|2025-01-13 13:54:00|6777.2|6762.2|6775.7|6760.7|6777.2|6762.2|6774.5|6759.5|3
1736748400000|2025-01-13 06:06:40|||||||||2
1736776450000|2025-01-13 13:54:10|6775.5|6760.5|6774.5|6759.5|6775.5|6760.5|6774.5|6759.5|3
1736748410000|2025-01-13 06:06:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|2
1736776470000|2025-01-13 13:54:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1736748420000|2025-01-13 06:07:00|6809.2|6794.2|6806.6|6791.6|6809.2|6794.2|6806.6|6791.6|1
1736776480000|2025-01-13 13:54:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|13
1736748430000|2025-01-13 06:07:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736776490000|2025-01-13 13:54:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1736748480000|2025-01-13 06:08:00|6804.7|6789.7|6805.6|6790.6|6805.8|6790.8|6804.7|6789.7|1
1736776500000|2025-01-13 13:55:00|6774.4|6759.4|6774.7|6759.7|6774.7|6759.7|6774.4|6759.4|3
1736748490000|2025-01-13 06:08:10|6806.9|6791.9|6807.2|6792.2|6807.2|6792.2|6806.9|6791.9|17
1736776540000|2025-01-13 13:55:40|6774.9|6759.9|6776.5|6761.5|6776.7|6761.7|6774.9|6759.9|2
1736748510000|2025-01-13 06:08:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1736776550000|2025-01-13 13:55:50|6775.5|6760.5|6776|6761|6776|6761|6775.5|6760.5|5
1736748530000|2025-01-13 06:08:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736776560000|2025-01-13 13:56:00|6776.2|6761.2|6776.4|6761.4|6776.4|6761.4|6776.2|6761.2|1
1736748540000|2025-01-13 06:09:00|6806.6|6791.6|6805.4|6790.4|6806.6|6791.6|6805.4|6790.4|2
1736776570000|2025-01-13 13:56:10|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1736748600000|2025-01-13 06:10:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736776590000|2025-01-13 13:56:30|6776|6761|6775.7|6760.7|6776|6761|6775.7|6760.7|1
1736748610000|2025-01-13 06:10:10|||||||||1
1736776600000|2025-01-13 13:56:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736748630000|2025-01-13 06:10:30|6805.6|6790.6|6805.8|6790.8|6805.8|6790.8|6805.6|6790.6|1
1736776610000|2025-01-13 13:56:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736748640000|2025-01-13 06:10:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736776630000|2025-01-13 13:57:10|6778.2|6763.2|6779.6|6764.6|6779.6|6764.6|6777.9|6762.9|3
1736748660000|2025-01-13 06:11:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736776640000|2025-01-13 13:57:20|6779.9|6764.9|6779.9|6764.9|6780.1|6765.1|6779.9|6764.9|5
1736748670000|2025-01-13 06:11:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736776650000|2025-01-13 13:57:30|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|7
1736748710000|2025-01-13 06:11:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|22
1736776660000|2025-01-13 13:57:40|6781.4|6766.4|6782.1|6767.1|6784.4|6769.4|6781.4|6766.4|26
1736748720000|2025-01-13 06:12:00|6806.1|6791.1|6806|6791|6806.1|6791.1|6805.8|6790.8|1
1736776670000|2025-01-13 13:57:50|6782.3|6767.3|6783.4|6768.4|6783.6|6768.6|6782.3|6767.3|1
1736748750000|2025-01-13 06:12:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736776680000|2025-01-13 13:58:00|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|5
1736748790000|2025-01-13 06:13:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736776690000|2025-01-13 13:58:10|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736748800000|2025-01-13 06:13:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1736776700000|2025-01-13 13:58:20|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|4
1736748900000|2025-01-13 06:15:00|6806.6|6791.6|6805.9|6790.9|6806.6|6791.6|6805.9|6790.9|2
1736776710000|2025-01-13 13:58:30|6782.1|6767.1|6782.2|6767.2|6782.9|6767.9|6782.1|6767.1|10
1736748940000|2025-01-13 06:15:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1736776730000|2025-01-13 13:58:50|||||||||1
1736748950000|2025-01-13 06:15:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736776740000|2025-01-13 13:59:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|9
1736748960000|2025-01-13 06:16:00|6806.4|6791.4|6805.9|6790.9|6806.4|6791.4|6805.9|6790.9|1
1736776750000|2025-01-13 13:59:10|||||||||7
1736776760000|2025-01-13 13:59:20|||||||||2
1736748980000|2025-01-13 06:16:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736776770000|2025-01-13 13:59:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1736748990000|2025-01-13 06:16:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736776780000|2025-01-13 13:59:40|6783.1|6768.1|6784.9|6769.9|6784.9|6769.9|6782.9|6767.9|4
1736749020000|2025-01-13 06:17:00|6804.9|6789.9|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|0
1736776790000|2025-01-13 13:59:50|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|4
1736749060000|2025-01-13 06:17:40|6803.7|6788.7|6803.1|6788.1|6803.7|6788.7|6803.1|6788.1|0
1736749070000|2025-01-13 06:17:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736776800000|2025-01-13 14:00:00|6784.9|6769.9|6784.1|6769.1|6785.1|6770.1|6784.1|6769.1|2
1736749100000|2025-01-13 06:18:20|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|3
1736776810000|2025-01-13 14:00:10|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6782.9|6767.9|8
1736749110000|2025-01-13 06:18:30|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736776820000|2025-01-13 14:00:20|6784.6|6769.6|6785.6|6770.6|6785.6|6770.6|6784.6|6769.6|4
1736749120000|2025-01-13 06:18:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736776830000|2025-01-13 14:00:30|6786.7|6771.7|6788.4|6773.4|6790.4|6775.4|6786.7|6771.7|12
1736749130000|2025-01-13 06:18:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736776840000|2025-01-13 14:00:40|6788.6|6773.6|6789.9|6774.9|6789.9|6774.9|6788.6|6773.6|0
1736749140000|2025-01-13 06:19:00|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736776850000|2025-01-13 14:00:50|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|6
1736749160000|2025-01-13 06:19:20|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736776860000|2025-01-13 14:01:00|6788.2|6773.2|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736749210000|2025-01-13 06:20:10|6803.2|6788.2|6802.6|6787.6|6803.2|6788.2|6802.6|6787.6|0
1736776870000|2025-01-13 14:01:10|6787.4|6772.4|6788.4|6773.4|6789.4|6774.4|6787.4|6772.4|8
1736749230000|2025-01-13 06:20:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736776890000|2025-01-13 14:01:30|6788.9|6773.9|6790.1|6775.1|6790.1|6775.1|6788.9|6773.9|8
1736749240000|2025-01-13 06:20:40|6802.4|6787.4|6802.7|6787.7|6802.7|6787.7|6802.4|6787.4|0
1736776900000|2025-01-13 14:01:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1736749250000|2025-01-13 06:20:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736776910000|2025-01-13 14:01:50|||||||||1
1736749260000|2025-01-13 06:21:00|6800.6|6785.6|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736776920000|2025-01-13 14:02:00|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1736749290000|2025-01-13 06:21:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736776930000|2025-01-13 14:02:10|6789.7|6774.7|6789.4|6774.4|6789.7|6774.7|6789.4|6774.4|5
1736749310000|2025-01-13 06:21:50|6800.6|6785.6|6800.8|6785.8|6800.8|6785.8|6800.6|6785.6|0
1736776950000|2025-01-13 14:02:30|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|5
1736749320000|2025-01-13 06:22:00|6800.4|6785.4|6798.7|6783.7|6800.4|6785.4|6798.4|6783.4|2
1736776960000|2025-01-13 14:02:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1736749330000|2025-01-13 06:22:10|6799.4|6784.4|6799.6|6784.6|6799.6|6784.6|6799.4|6784.4|2
1736776970000|2025-01-13 14:02:50|6790.1|6775.1|6790.4|6775.4|6790.4|6775.4|6790.1|6775.1|8
1736749360000|2025-01-13 06:22:40|6801.8|6786.8|6801.2|6786.2|6801.8|6786.8|6801.2|6786.2|2
1736776980000|2025-01-13 14:03:00|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|5
1736749390000|2025-01-13 06:23:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736776990000|2025-01-13 14:03:10|6789.8|6774.8|6789.1|6774.1|6789.8|6774.8|6788.9|6773.9|5
1736749480000|2025-01-13 06:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1736777000000|2025-01-13 14:03:20|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|3
1736749540000|2025-01-13 06:25:40|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736777010000|2025-01-13 14:03:30|6789.7|6774.7|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|5
1736749600000|2025-01-13 06:26:40|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736777020000|2025-01-13 14:03:40|6788.8|6773.8|6788.4|6773.4|6789.2|6774.2|6788.4|6773.4|4
1736749670000|2025-01-13 06:27:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|2
1736777030000|2025-01-13 14:03:50|6788.7|6773.7|6789.4|6774.4|6789.4|6774.4|6788.7|6773.7|1
1736749690000|2025-01-13 06:28:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736777040000|2025-01-13 14:04:00|6789.2|6774.2|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|1
1736749740000|2025-01-13 06:29:00|6800.3|6785.3|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|3
1736777050000|2025-01-13 14:04:10|6787|6772|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|3
1736749750000|2025-01-13 06:29:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1736777060000|2025-01-13 14:04:20|6787.2|6772.2|6787.1|6772.1|6787.2|6772.2|6787.1|6772.1|0
1736777080000|2025-01-13 14:04:40|||||||||1
1736749810000|2025-01-13 06:30:10|6799.9|6784.9|6799.4|6784.4|6799.9|6784.9|6799.4|6784.4|0
1736749830000|2025-01-13 06:30:30|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736777100000|2025-01-13 14:05:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736749840000|2025-01-13 06:30:40|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736777110000|2025-01-13 14:05:10|6786.1|6771.1|6785.6|6770.6|6787.1|6772.1|6785.6|6770.6|12
1736749860000|2025-01-13 06:31:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|2
1736777120000|2025-01-13 14:05:20|||||||||3
1736749870000|2025-01-13 06:31:10|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|2
1736777140000|2025-01-13 14:05:40|6785.4|6770.4|6786.1|6771.1|6786.6|6771.6|6785.2|6770.2|13
1736777150000|2025-01-13 14:05:50|||||||||1
1736749880000|2025-01-13 06:31:20|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|0
1736777170000|2025-01-13 14:06:10|6786.2|6771.2|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736749890000|2025-01-13 06:31:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736777190000|2025-01-13 14:06:30|6787.2|6772.2|6788.6|6773.6|6788.6|6773.6|6787.2|6772.2|10
1736749910000|2025-01-13 06:31:50|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736777200000|2025-01-13 14:06:40|6789.3|6774.3|6790.4|6775.4|6790.7|6775.7|6789.3|6774.3|2
1736750030000|2025-01-13 06:33:50|6802.6|6787.6|6801.9|6786.9|6802.6|6787.6|6801.9|6786.9|1
1736777210000|2025-01-13 14:06:50|6792.6|6777.6|6794.1|6779.1|6794.1|6779.1|6792.6|6777.6|7
1736750050000|2025-01-13 06:34:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736777220000|2025-01-13 14:07:00|6794.4|6779.4|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|2
1736750060000|2025-01-13 06:34:20|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|0
1736777230000|2025-01-13 14:07:10|||||||||1
1736750100000|2025-01-13 06:35:00|6801.8|6786.8|6801.8|6786.8|6801.9|6786.9|6801.8|6786.8|0
1736777240000|2025-01-13 14:07:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|10
1736750140000|2025-01-13 06:35:40|6802|6787|6802|6787|6802|6787|6801.8|6786.8|0
1736777250000|2025-01-13 14:07:30|6793.7|6778.7|6793.6|6778.6|6793.7|6778.7|6793.6|6778.6|27
1736750150000|2025-01-13 06:35:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736777260000|2025-01-13 14:07:40|6792.9|6777.9|6791.4|6776.4|6792.9|6777.9|6791.4|6776.4|3
1736750160000|2025-01-13 06:36:00|6801.3|6786.3|6801|6786|6801.3|6786.3|6801|6786|0
1736777270000|2025-01-13 14:07:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|4
1736750170000|2025-01-13 06:36:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1736777280000|2025-01-13 14:08:00|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.4|6774.4|17
1736750180000|2025-01-13 06:36:20|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|7
1736777290000|2025-01-13 14:08:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1736750200000|2025-01-13 06:36:40|6798.6|6783.6|6799.8|6784.8|6799.8|6784.8|6798.6|6783.6|8
1736777320000|2025-01-13 14:08:40|6790.8|6775.8|6791.8|6776.8|6791.8|6776.8|6790.8|6775.8|16
1736750210000|2025-01-13 06:36:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1736777330000|2025-01-13 14:08:50|6791.3|6776.3|6793.1|6778.1|6793.8|6778.8|6790.8|6775.8|5
1736750220000|2025-01-13 06:37:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736777340000|2025-01-13 14:09:00|6793.6|6778.6|6792.4|6777.4|6793.6|6778.6|6792.4|6777.4|6
1736750250000|2025-01-13 06:37:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1736777350000|2025-01-13 14:09:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1736750260000|2025-01-13 06:37:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736777360000|2025-01-13 14:09:20|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|8
1736750340000|2025-01-13 06:39:00|6799|6784|6799|6784|6799|6784|6799|6784|3
1736777370000|2025-01-13 14:09:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|5
1736750350000|2025-01-13 06:39:10|||||||||11
1736777390000|2025-01-13 14:09:50|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.4|6774.4|6
1736750360000|2025-01-13 06:39:20|6799.1|6784.1|6799.8|6784.8|6799.8|6784.8|6799.1|6784.1|3
1736777400000|2025-01-13 14:10:00|6791.5|6776.5|6793.1|6778.1|6793.4|6778.4|6791.5|6776.5|10
1736750370000|2025-01-13 06:39:30|6799.6|6784.6|6801.3|6786.3|6801.3|6786.3|6799.1|6784.1|17
1736777410000|2025-01-13 14:10:10|6793.4|6778.4|6791.9|6776.9|6793.4|6778.4|6791.9|6776.9|3
1736750380000|2025-01-13 06:39:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736777420000|2025-01-13 14:10:20|6791.3|6776.3|6793.3|6778.3|6793.3|6778.3|6791.3|6776.3|8
1736750400000|2025-01-13 06:40:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736777450000|2025-01-13 14:10:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|4
1736750450000|2025-01-13 06:40:50|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1736777460000|2025-01-13 14:11:00|6794.3|6779.3|6795.3|6780.3|6795.9|6780.9|6794.3|6779.3|7
1736750570000|2025-01-13 06:42:50|6801|6786|6801|6786|6801|6786|6800.8|6785.8|0
1736777470000|2025-01-13 14:11:10|6795.1|6780.1|6795.4|6780.4|6795.4|6780.4|6795.1|6780.1|0
1736750600000|2025-01-13 06:43:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736777480000|2025-01-13 14:11:20|6795.3|6780.3|6794.9|6779.9|6795.3|6780.3|6794.9|6779.9|1
1736750680000|2025-01-13 06:44:40|6800.1|6785.1|6800.6|6785.6|6800.8|6785.8|6800.1|6785.1|1
1736777490000|2025-01-13 14:11:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.4|6780.4|6
1736750700000|2025-01-13 06:45:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|1
1736777510000|2025-01-13 14:11:50|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|3
1736750770000|2025-01-13 06:46:10|6800|6785|6802.1|6787.1|6802.1|6787.1|6800|6785|1
1736777520000|2025-01-13 14:12:00|6794.9|6779.9|6795.1|6780.1|6795.1|6780.1|6794.9|6779.9|2
1736750780000|2025-01-13 06:46:20|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1736777540000|2025-01-13 14:12:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736750790000|2025-01-13 06:46:30|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802.1|6787.1|2
1736777550000|2025-01-13 14:12:30|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|11
1736750800000|2025-01-13 06:46:40|6802.8|6787.8|6801.8|6786.8|6802.8|6787.8|6801.8|6786.8|2
1736777570000|2025-01-13 14:12:50|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6792.9|6777.9|4
1736750810000|2025-01-13 06:46:50|6801.6|6786.6|6801.4|6786.4|6801.6|6786.6|6801.4|6786.4|0
1736777580000|2025-01-13 14:13:00|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736750820000|2025-01-13 06:47:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.4|6786.4|0
1736777590000|2025-01-13 14:13:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|19
1736750880000|2025-01-13 06:48:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736777600000|2025-01-13 14:13:20|6791.4|6776.4|6790.7|6775.7|6792.1|6777.1|6790.1|6775.1|10
1736750890000|2025-01-13 06:48:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736777620000|2025-01-13 14:13:40|||||||||1
1736750930000|2025-01-13 06:48:50|6800.7|6785.7|6800.8|6785.8|6801.3|6786.3|6800.7|6785.7|0
1736777630000|2025-01-13 14:13:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736750960000|2025-01-13 06:49:20|6800.2|6785.2|6800|6785|6800.2|6785.2|6800|6785|25
1736777640000|2025-01-13 14:14:00|6790.6|6775.6|6790.4|6775.4|6790.6|6775.6|6790.4|6775.4|2
1736750970000|2025-01-13 06:49:30|6801.8|6786.8|6801.5|6786.5|6801.8|6786.8|6801.3|6786.3|15
1736777650000|2025-01-13 14:14:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1736750980000|2025-01-13 06:49:40|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736777670000|2025-01-13 14:14:30|6787.2|6772.2|6787.7|6772.7|6787.9|6772.9|6787|6772|3
1736750990000|2025-01-13 06:49:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|0
1736777680000|2025-01-13 14:14:40|6787.4|6772.4|6787.7|6772.7|6787.9|6772.9|6786.9|6771.9|0
1736777690000|2025-01-13 14:14:50|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.7|6772.7|1
1736751000000|2025-01-13 06:50:00|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736777700000|2025-01-13 14:15:00|||||||||1
1736751020000|2025-01-13 06:50:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1736777710000|2025-01-13 14:15:10|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|2
1736751030000|2025-01-13 06:50:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736777730000|2025-01-13 14:15:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|4
1736751050000|2025-01-13 06:50:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736777740000|2025-01-13 14:15:40|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6788.2|6773.2|3
1736751110000|2025-01-13 06:51:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736777760000|2025-01-13 14:16:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|3
1736751120000|2025-01-13 06:52:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|1
1736777770000|2025-01-13 14:16:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736751150000|2025-01-13 06:52:30|6801.8|6786.8|6803.1|6788.1|6803.1|6788.1|6801.8|6786.8|1
1736777780000|2025-01-13 14:16:20|6789.6|6774.6|6790.4|6775.4|6790.4|6775.4|6789.6|6774.6|8
1736751160000|2025-01-13 06:52:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736777790000|2025-01-13 14:16:30|6790.2|6775.2|6791.2|6776.2|6791.2|6776.2|6790|6775|2
1736751180000|2025-01-13 06:53:00|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.1|6786.1|1
1736777800000|2025-01-13 14:16:40|||||||||1
1736751190000|2025-01-13 06:53:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736777810000|2025-01-13 14:16:50|6791|6776|6792.1|6777.1|6792.1|6777.1|6790.1|6775.1|16
1736751240000|2025-01-13 06:54:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1736777830000|2025-01-13 14:17:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6
1736751250000|2025-01-13 06:54:10|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|1
1736777840000|2025-01-13 14:17:20|6792.4|6777.4|6794.8|6779.8|6794.8|6779.8|6792.4|6777.4|15
1736751290000|2025-01-13 06:54:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736777850000|2025-01-13 14:17:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736777860000|2025-01-13 14:17:40|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|0
1736751310000|2025-01-13 06:55:10|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736777880000|2025-01-13 14:18:00|6794.8|6779.8|6797.6|6782.6|6797.6|6782.6|6794.8|6779.8|5
1736751350000|2025-01-13 06:55:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736777890000|2025-01-13 14:18:10|6797.1|6782.1|6796.4|6781.4|6797.1|6782.1|6796.4|6781.4|3
1736751390000|2025-01-13 06:56:30|6800.4|6785.4|6801.3|6786.3|6801.3|6786.3|6800.4|6785.4|2
1736777900000|2025-01-13 14:18:20|6797.8|6782.8|6798.6|6783.6|6798.6|6783.6|6797.3|6782.3|9
1736751420000|2025-01-13 06:57:00|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736777920000|2025-01-13 14:18:40|6798.1|6783.1|6798.9|6783.9|6798.9|6783.9|6798.1|6783.1|5
1736751430000|2025-01-13 06:57:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736777930000|2025-01-13 14:18:50|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|2
1736751450000|2025-01-13 06:57:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736777940000|2025-01-13 14:19:00|6797.6|6782.6|6796.1|6781.1|6797.6|6782.6|6794.1|6779.1|34
1736751480000|2025-01-13 06:58:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736777950000|2025-01-13 14:19:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1736751520000|2025-01-13 06:58:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736777960000|2025-01-13 14:19:20|6796.1|6781.1|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|1
1736751540000|2025-01-13 06:59:00|||||||||2
1736777970000|2025-01-13 14:19:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1736751550000|2025-01-13 06:59:10|||||||||1
1736777980000|2025-01-13 14:19:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736751560000|2025-01-13 06:59:20|||||||||1
1736777990000|2025-01-13 14:19:50|6791.9|6776.9|6791.2|6776.2|6791.9|6776.9|6791.2|6776.2|1
1736751570000|2025-01-13 06:59:30|||||||||1
1736751590000|2025-01-13 06:59:50|||||||||2
1736778000000|2025-01-13 14:20:00|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|2
1736751600000|2025-01-13 07:00:00|6803.6|6788.6|6801.6|6786.6|6803.6|6788.6|6801.6|6786.6|10
1736778010000|2025-01-13 14:20:10|6792.8|6777.8|6794.1|6779.1|6794.1|6779.1|6792.8|6777.8|7
1736751610000|2025-01-13 07:00:10|6804|6789|6804.2|6789.2|6804.2|6789.2|6804|6789|22
1736778020000|2025-01-13 14:20:20|6794.4|6779.4|6797.6|6782.6|6797.6|6782.6|6794.4|6779.4|3
1736751660000|2025-01-13 07:01:00|||||||||4
1736778030000|2025-01-13 14:20:30|6797.9|6782.9|6797.3|6782.3|6797.9|6782.9|6797.1|6782.1|2
1736751670000|2025-01-13 07:01:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736778040000|2025-01-13 14:20:40|6797.6|6782.6|6799.1|6784.1|6799.1|6784.1|6797.3|6782.3|3
1736751700000|2025-01-13 07:01:40|6803.5|6788.5|6801.6|6786.6|6803.5|6788.5|6801.6|6786.6|5
1736778050000|2025-01-13 14:20:50|6797.6|6782.6|6797.4|6782.4|6799.1|6784.1|6797.3|6782.3|24
1736751720000|2025-01-13 07:02:00|6801|6786|6801|6786|6801|6786|6801|6786|1
1736778070000|2025-01-13 14:21:10|6796.8|6781.8|6794.7|6779.7|6796.8|6781.8|6794.7|6779.7|9
1736751780000|2025-01-13 07:03:00|6799.8|6784.8|6799|6784|6799.8|6784.8|6798.8|6783.8|5
1736778080000|2025-01-13 14:21:20|6794.9|6779.9|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|5
1736751890000|2025-01-13 07:04:50|6797|6782|6796.6|6781.6|6797|6782|6796.6|6781.6|1
1736778090000|2025-01-13 14:21:30|6795.9|6780.9|6796.7|6781.7|6796.7|6781.7|6795.9|6780.9|3
1736778100000|2025-01-13 14:21:40|6796.4|6781.4|6793.2|6778.2|6796.7|6781.7|6793.2|6778.2|6
1736751900000|2025-01-13 07:05:00|6796.4|6781.4|6794.6|6779.6|6796.4|6781.4|6794.6|6779.6|10
1736778110000|2025-01-13 14:21:50|6792.9|6777.9|6793.7|6778.7|6795.1|6780.1|6792.9|6777.9|16
1736751970000|2025-01-13 07:06:10|6794.8|6779.8|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|1
1736778120000|2025-01-13 14:22:00|6793.1|6778.1|6794.6|6779.6|6795.6|6780.6|6793.1|6778.1|4
1736751990000|2025-01-13 07:06:30|||||||||1
1736778130000|2025-01-13 14:22:10|6794.1|6779.1|6796.3|6781.3|6796.3|6781.3|6794.1|6779.1|17
1736752020000|2025-01-13 07:07:00|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|1
1736778140000|2025-01-13 14:22:20|6797.6|6782.6|6798.3|6783.3|6798.4|6783.4|6797.6|6782.6|4
1736752080000|2025-01-13 07:08:00|||||||||3
1736752090000|2025-01-13 07:08:10|||||||||1
1736778150000|2025-01-13 14:22:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.1|6782.1|3
1736752100000|2025-01-13 07:08:20|6794|6779|6795.9|6780.9|6795.9|6780.9|6794|6779|6
1736778160000|2025-01-13 14:22:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1736752110000|2025-01-13 07:08:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736778180000|2025-01-13 14:23:00|6798|6783|6800.1|6785.1|6800.1|6785.1|6798|6783|6
1736752130000|2025-01-13 07:08:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736778200000|2025-01-13 14:23:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736752140000|2025-01-13 07:09:00|6794.6|6779.6|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|0
1736778210000|2025-01-13 14:23:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1736778220000|2025-01-13 14:23:40|6799.6|6784.6|6800.1|6785.1|6800.6|6785.6|6799.6|6784.6|9
1736752200000|2025-01-13 07:10:00|||||||||1
1736778230000|2025-01-13 14:23:50|6799.8|6784.8|6800.1|6785.1|6801|6786|6799.5|6784.5|6
1736752270000|2025-01-13 07:11:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736778240000|2025-01-13 14:24:00|6800.3|6785.3|6801.1|6786.1|6802|6787|6800|6785|35
1736752290000|2025-01-13 07:11:30|6793.8|6778.8|6792.6|6777.6|6793.8|6778.8|6792.6|6777.6|4
1736778250000|2025-01-13 14:24:10|6800.6|6785.6|6801.5|6786.5|6801.5|6786.5|6800.6|6785.6|0
1736752300000|2025-01-13 07:11:40|||||||||1
1736778260000|2025-01-13 14:24:20|6800.5|6785.5|6800.3|6785.3|6800.5|6785.5|6800|6785|5
1736752310000|2025-01-13 07:11:50|6792.3|6777.3|6794.8|6779.8|6794.8|6779.8|6792.3|6777.3|4
1736778270000|2025-01-13 14:24:30|6800|6785|6797.5|6782.5|6800|6785|6797.5|6782.5|3
1736752330000|2025-01-13 07:12:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|0
1736778280000|2025-01-13 14:24:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|10
1736752340000|2025-01-13 07:12:20|6792.6|6777.6|6791.3|6776.3|6792.6|6777.6|6791.3|6776.3|1
1736778290000|2025-01-13 14:24:50|6799.3|6784.3|6797.8|6782.8|6799.3|6784.3|6797.8|6782.8|2
1736752350000|2025-01-13 07:12:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1736752360000|2025-01-13 07:12:40|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|0
1736778300000|2025-01-13 14:25:00|6798|6783|6801|6786|6801|6786|6798|6783|9
1736752380000|2025-01-13 07:13:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|2
1736778310000|2025-01-13 14:25:10|6801.3|6786.3|6799.8|6784.8|6801.5|6786.5|6799.8|6784.8|5
1736752520000|2025-01-13 07:15:20|6791.3|6776.3|6791.1|6776.1|6791.3|6776.3|6791.1|6776.1|1
1736778320000|2025-01-13 14:25:20|6800.3|6785.3|6799.5|6784.5|6801.5|6786.5|6799.5|6784.5|6
1736752560000|2025-01-13 07:16:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1736778330000|2025-01-13 14:25:30|6799|6784|6799.1|6784.1|6799.5|6784.5|6799|6784|4
1736752580000|2025-01-13 07:16:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1736778340000|2025-01-13 14:25:40|6798.5|6783.5|6799.3|6784.3|6799.6|6784.6|6798.5|6783.5|8
1736752590000|2025-01-13 07:16:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736778350000|2025-01-13 14:25:50|6798.8|6783.8|6797.1|6782.1|6798.8|6783.8|6797.1|6782.1|2
1736752600000|2025-01-13 07:16:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1736778360000|2025-01-13 14:26:00|6798|6783|6797.3|6782.3|6798|6783|6797.3|6782.3|3
1736752670000|2025-01-13 07:17:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736778370000|2025-01-13 14:26:10|6796.8|6781.8|6798.8|6783.8|6799.5|6784.5|6796.8|6781.8|11
1736752770000|2025-01-13 07:19:30|||||||||1
1736778380000|2025-01-13 14:26:20|6798.6|6783.6|6798.1|6783.1|6798.6|6783.6|6798.1|6783.1|1
1736752790000|2025-01-13 07:19:50|||||||||1
1736778390000|2025-01-13 14:26:30|6797.1|6782.1|6797.3|6782.3|6797.3|6782.3|6797.1|6782.1|2
1736752910000|2025-01-13 07:21:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1736778400000|2025-01-13 14:26:40|6797.1|6782.1|6797.8|6782.8|6798.3|6783.3|6796.8|6781.8|7
1736752920000|2025-01-13 07:22:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1736778410000|2025-01-13 14:26:50|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|0
1736752930000|2025-01-13 07:22:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1736778420000|2025-01-13 14:27:00|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.3|6781.3|3
1736752970000|2025-01-13 07:22:50|||||||||1
1736778430000|2025-01-13 14:27:10|6798.5|6783.5|6796.8|6781.8|6798.5|6783.5|6796.8|6781.8|10
1736752990000|2025-01-13 07:23:10|6789.9|6774.9|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|11
1736778440000|2025-01-13 14:27:20|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|3
1736753000000|2025-01-13 07:23:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|2
1736778450000|2025-01-13 14:27:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|9
1736753010000|2025-01-13 07:23:30|||||||||1
1736778460000|2025-01-13 14:27:40|6797.3|6782.3|6797.1|6782.1|6797.3|6782.3|6797.1|6782.1|17
1736753060000|2025-01-13 07:24:20|6789.4|6774.4|6789.6|6774.6|6789.6|6774.6|6789.4|6774.4|2
1736778480000|2025-01-13 14:28:00|6797.6|6782.6|6799.1|6784.1|6799.8|6784.8|6797.1|6782.1|6
1736753090000|2025-01-13 07:24:50|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.6|6774.6|1
1736778490000|2025-01-13 14:28:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|2
1736753100000|2025-01-13 07:25:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736778500000|2025-01-13 14:28:20|||||||||1
1736753150000|2025-01-13 07:25:50|6789.8|6774.8|6789.6|6774.6|6789.8|6774.8|6789.6|6774.6|1
1736778510000|2025-01-13 14:28:30|6797.6|6782.6|6795.6|6780.6|6798.1|6783.1|6795.6|6780.6|4
1736753160000|2025-01-13 07:26:00|||||||||3
1736778520000|2025-01-13 14:28:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|2
1736753210000|2025-01-13 07:26:50|6789.4|6774.4|6789.1|6774.1|6789.4|6774.4|6788.8|6773.8|6
1736778530000|2025-01-13 14:28:50|6795.7|6780.7|6796.4|6781.4|6796.9|6781.9|6795.4|6780.4|5
1736753220000|2025-01-13 07:27:00|||||||||1
1736778540000|2025-01-13 14:29:00|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|4
1736753240000|2025-01-13 07:27:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1736778550000|2025-01-13 14:29:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736753350000|2025-01-13 07:29:10|6789|6774|6787.7|6772.7|6789|6774|6787.4|6772.4|7
1736778560000|2025-01-13 14:29:20|6797|6782|6797.1|6782.1|6797.6|6782.6|6797|6782|1
1736753400000|2025-01-13 07:30:00|6787.5|6772.5|6786.5|6771.5|6787.5|6772.5|6786.5|6771.5|2
1736778570000|2025-01-13 14:29:30|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|3
1736753410000|2025-01-13 07:30:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736778580000|2025-01-13 14:29:40|||||||||1
1736753420000|2025-01-13 07:30:20|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|2
1736778590000|2025-01-13 14:29:50|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|3
1736753430000|2025-01-13 07:30:30|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|1
1736778600000|2025-01-13 14:30:00|6794.1|6779.1|6788.6|6773.6|6794.4|6779.4|6788.6|6773.6|42
1736753460000|2025-01-13 07:31:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1736778610000|2025-01-13 14:30:10|||||||||3
1736753490000|2025-01-13 07:31:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|2
1736778620000|2025-01-13 14:30:20|||||||||8
1736753510000|2025-01-13 07:31:50|6786|6771|6786|6771|6786|6771|6786|6771|4
1736778630000|2025-01-13 14:30:30|6789.4|6774.4|6785.7|6770.7|6789.4|6774.4|6785.5|6770.5|42
1736753520000|2025-01-13 07:32:00|||||||||3
1736778640000|2025-01-13 14:30:40|6785.5|6770.5|6784|6769|6785.5|6770.5|6784|6769|11
1736753530000|2025-01-13 07:32:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1736778650000|2025-01-13 14:30:50|6783.8|6768.8|6781.5|6766.5|6783.8|6768.8|6781.5|6766.5|19
1736753550000|2025-01-13 07:32:30|||||||||1
1736778660000|2025-01-13 14:31:00|6781.8|6766.8|6781.2|6766.2|6781.8|6766.8|6779.5|6764.5|27
1736753570000|2025-01-13 07:32:50|||||||||1
1736778670000|2025-01-13 14:31:10|6780.5|6765.5|6780|6765|6780.5|6765.5|6780|6765|6
1736753630000|2025-01-13 07:33:50|||||||||2
1736778680000|2025-01-13 14:31:20|6780.4|6765.4|6781.2|6766.2|6782.4|6767.4|6780.4|6765.4|28
1736753640000|2025-01-13 07:34:00|6782.7|6767.7|6781.7|6766.7|6782.7|6767.7|6781.4|6766.4|18
1736778690000|2025-01-13 14:31:30|6781.5|6766.5|6782.2|6767.2|6782.2|6767.2|6781.5|6766.5|6
1736753650000|2025-01-13 07:34:10|6781.4|6766.4|6780.7|6765.7|6781.4|6766.4|6780.7|6765.7|19
1736778700000|2025-01-13 14:31:40|6781.7|6766.7|6783|6768|6783.2|6768.2|6781.2|6766.2|13
1736753670000|2025-01-13 07:34:30|||||||||1
1736778710000|2025-01-13 14:31:50|6782.5|6767.5|6783.5|6768.5|6784.3|6769.3|6781.8|6766.8|7
1736753700000|2025-01-13 07:35:00|||||||||2
1736778720000|2025-01-13 14:32:00|6783.7|6768.7|6782.5|6767.5|6784.2|6769.2|6782.5|6767.5|3
1736753710000|2025-01-13 07:35:10|||||||||1
1736778730000|2025-01-13 14:32:10|6782.3|6767.3|6780.3|6765.3|6782.3|6767.3|6780.3|6765.3|3
1736753720000|2025-01-13 07:35:20|||||||||1
1736778740000|2025-01-13 14:32:20|6780.1|6765.1|6779.1|6764.1|6780.1|6765.1|6779.1|6764.1|8
1736753730000|2025-01-13 07:35:30|||||||||1
1736778750000|2025-01-13 14:32:30|6778.5|6763.5|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|11
1736753740000|2025-01-13 07:35:40|||||||||1
1736778760000|2025-01-13 14:32:40|6778.7|6763.7|6778.5|6763.5|6779|6764|6778|6763|7
1736753750000|2025-01-13 07:35:50|||||||||1
1736778770000|2025-01-13 14:32:50|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|3
1736753810000|2025-01-13 07:36:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|2
1736778780000|2025-01-13 14:33:00|6778.2|6763.2|6782|6767|6782|6767|6777.7|6762.7|14
1736753820000|2025-01-13 07:37:00|6780.2|6765.2|6779.4|6764.4|6780.4|6765.4|6779.1|6764.1|12
1736778790000|2025-01-13 14:33:10|6781.8|6766.8|6778|6763|6781.8|6766.8|6778|6763|5
1736753830000|2025-01-13 07:37:10|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736778800000|2025-01-13 14:33:20|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|6
1736753860000|2025-01-13 07:37:40|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|0
1736778810000|2025-01-13 14:33:30|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736753880000|2025-01-13 07:38:00|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.7|6764.7|1
1736778820000|2025-01-13 14:33:40|6776.6|6761.6|6778.5|6763.5|6778.5|6763.5|6776.1|6761.1|22
1736753890000|2025-01-13 07:38:10|6779.2|6764.2|6777.2|6762.2|6779.2|6764.2|6777.2|6762.2|4
1736778830000|2025-01-13 14:33:50|6778.8|6763.8|6777.8|6762.8|6778.8|6763.8|6777.5|6762.5|2
1736753910000|2025-01-13 07:38:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736778840000|2025-01-13 14:34:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736753940000|2025-01-13 07:39:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1736778850000|2025-01-13 14:34:10|6777.3|6762.3|6776.3|6761.3|6777.3|6762.3|6776.3|6761.3|7
1736754000000|2025-01-13 07:40:00|6777.1|6762.1|6779.2|6764.2|6779.2|6764.2|6777.1|6762.1|12
1736778860000|2025-01-13 14:34:20|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.8|6760.8|4
1736754010000|2025-01-13 07:40:10|6780.1|6765.1|6780.4|6765.4|6780.4|6765.4|6780.1|6765.1|2
1736778870000|2025-01-13 14:34:30|6776.8|6761.8|6776.3|6761.3|6776.8|6761.8|6776.3|6761.3|8
1736754020000|2025-01-13 07:40:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1736778880000|2025-01-13 14:34:40|6776.1|6761.1|6777|6762|6777|6762|6775.8|6760.8|20
1736754040000|2025-01-13 07:40:40|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736778890000|2025-01-13 14:34:50|6776.8|6761.8|6774.8|6759.8|6776.8|6761.8|6774.8|6759.8|11
1736754070000|2025-01-13 07:41:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736754080000|2025-01-13 07:41:20|6780.4|6765.4|6779.5|6764.5|6780.4|6765.4|6779.5|6764.5|2
1736778900000|2025-01-13 14:35:00|6775.8|6760.8|6776.8|6761.8|6776.8|6761.8|6775.8|6760.8|29
1736754110000|2025-01-13 07:41:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1736778910000|2025-01-13 14:35:10|||||||||7
1736754120000|2025-01-13 07:42:00|6780.1|6765.1|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|1
1736778920000|2025-01-13 14:35:20|6777.1|6762.1|6778.8|6763.8|6778.8|6763.8|6777.1|6762.1|25
1736754160000|2025-01-13 07:42:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736778930000|2025-01-13 14:35:30|6778.5|6763.5|6778.3|6763.3|6778.8|6763.8|6778.3|6763.3|3
1736754170000|2025-01-13 07:42:50|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|0
1736778940000|2025-01-13 14:35:40|6778|6763|6777|6762|6778|6763|6777|6762|6
1736754180000|2025-01-13 07:43:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736778950000|2025-01-13 14:35:50|6776.6|6761.6|6775.3|6760.3|6776.6|6761.6|6775.3|6760.3|25
1736754210000|2025-01-13 07:43:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736778960000|2025-01-13 14:36:00|6776|6761|6777.7|6762.7|6777.7|6762.7|6776|6761|14
1736754230000|2025-01-13 07:43:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736778970000|2025-01-13 14:36:10|6777.5|6762.5|6778.9|6763.9|6778.9|6763.9|6776.7|6761.7|9
1736754240000|2025-01-13 07:44:00|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6778.9|6763.9|3
1736778980000|2025-01-13 14:36:20|6778.7|6763.7|6778.7|6763.7|6779.4|6764.4|6778.7|6763.7|1
1736754280000|2025-01-13 07:44:40|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6779.3|6764.3|1
1736778990000|2025-01-13 14:36:30|6778.5|6763.5|6778.7|6763.7|6778.7|6763.7|6778.5|6763.5|2
1736754370000|2025-01-13 07:46:10|6782.8|6767.8|6784.3|6769.3|6786.8|6771.8|6782.8|6767.8|7
1736779000000|2025-01-13 14:36:40|6779|6764|6778.6|6763.6|6781.4|6766.4|6778.6|6763.6|5
1736754380000|2025-01-13 07:46:20|6785.3|6770.3|6786.3|6771.3|6786.3|6771.3|6785.3|6770.3|1
1736779010000|2025-01-13 14:36:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|4
1736754390000|2025-01-13 07:46:30|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|0
1736779020000|2025-01-13 14:37:00|6778.6|6763.6|6778.4|6763.4|6778.6|6763.6|6778.4|6763.4|3
1736754420000|2025-01-13 07:47:00|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6784.6|6769.6|0
1736779030000|2025-01-13 14:37:10|6778.1|6763.1|6778|6763|6778.1|6763.1|6777.6|6762.6|9
1736754430000|2025-01-13 07:47:10|6784.8|6769.8|6784.6|6769.6|6784.8|6769.8|6784.6|6769.6|0
1736779040000|2025-01-13 14:37:20|6779.2|6764.2|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|6
1736754440000|2025-01-13 07:47:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|10
1736779050000|2025-01-13 14:37:30|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.6|6763.6|2
1736754450000|2025-01-13 07:47:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736779060000|2025-01-13 14:37:40|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|4
1736754490000|2025-01-13 07:48:10|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1736779070000|2025-01-13 14:37:50|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.6|6762.6|5
1736754500000|2025-01-13 07:48:20|6790|6775|6789.6|6774.6|6790|6775|6789|6774|0
1736779090000|2025-01-13 14:38:10|6776|6761|6775.8|6760.8|6776|6761|6774.4|6759.4|41
1736754510000|2025-01-13 07:48:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736779100000|2025-01-13 14:38:20|6776.6|6761.6|6777.4|6762.4|6777.4|6762.4|6776.4|6761.4|7
1736754520000|2025-01-13 07:48:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736779110000|2025-01-13 14:38:30|6777.2|6762.2|6777.4|6762.4|6777.4|6762.4|6777.2|6762.2|3
1736754530000|2025-01-13 07:48:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736779120000|2025-01-13 14:38:40|6777.2|6762.2|6776.9|6761.9|6777.5|6762.5|6776.9|6761.9|11
1736754580000|2025-01-13 07:49:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736779130000|2025-01-13 14:38:50|6776.7|6761.7|6773.7|6758.7|6776.9|6761.9|6773.2|6758.2|14
1736779140000|2025-01-13 14:39:00|6773.2|6758.2|6773.2|6758.2|6773.7|6758.7|6772.5|6757.5|13
1736754600000|2025-01-13 07:50:00|6788.8|6773.8|6788.6|6773.6|6788.8|6773.8|6788.6|6773.6|1
1736779150000|2025-01-13 14:39:10|6772.7|6757.7|6771.5|6756.5|6772.7|6757.7|6771.5|6756.5|2
1736754610000|2025-01-13 07:50:10|6787.4|6772.4|6786.6|6771.6|6787.4|6772.4|6786.6|6771.6|2
1736779160000|2025-01-13 14:39:20|6772.2|6757.2|6772|6757|6772.7|6757.7|6772|6757|28
1736754620000|2025-01-13 07:50:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1736779170000|2025-01-13 14:39:30|6771.7|6756.7|6770.2|6755.2|6771.7|6756.7|6770.2|6755.2|12
1736754630000|2025-01-13 07:50:30|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|0
1736779180000|2025-01-13 14:39:40|6770.8|6755.8|6771.4|6756.4|6771.4|6756.4|6770.8|6755.8|7
1736754640000|2025-01-13 07:50:40|6787.4|6772.4|6788.3|6773.3|6788.3|6773.3|6787.4|6772.4|0
1736779190000|2025-01-13 14:39:50|6771.1|6756.1|6770.7|6755.7|6771.1|6756.1|6770.7|6755.7|2
1736754670000|2025-01-13 07:51:10|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|0
1736754700000|2025-01-13 07:51:40|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1736779200000|2025-01-13 14:40:00|6770.4|6755.4|6770.9|6755.9|6770.9|6755.9|6770.4|6755.4|6
1736754710000|2025-01-13 07:51:50|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1736779210000|2025-01-13 14:40:10|6771.3|6756.3|6771.9|6756.9|6773.6|6758.6|6771.3|6756.3|18
1736754720000|2025-01-13 07:52:00|6788.1|6773.1|6786.6|6771.6|6788.1|6773.1|6786.6|6771.6|2
1736779220000|2025-01-13 14:40:20|6771.4|6756.4|6770.7|6755.7|6771.7|6756.7|6770.7|6755.7|4
1736754750000|2025-01-13 07:52:30|6787.2|6772.2|6787.6|6772.6|6787.6|6772.6|6787.2|6772.2|1
1736779230000|2025-01-13 14:40:30|6770.9|6755.9|6771.2|6756.2|6771.2|6756.2|6770.9|6755.9|2
1736754780000|2025-01-13 07:53:00|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6786.6|6771.6|3
1736779240000|2025-01-13 14:40:40|6770.7|6755.7|6769|6754|6770.7|6755.7|6769|6754|31
1736754790000|2025-01-13 07:53:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1736779250000|2025-01-13 14:40:50|6768.8|6753.8|6768.6|6753.6|6768.8|6753.8|6768.6|6753.6|2
1736754800000|2025-01-13 07:53:20|||||||||1
1736779260000|2025-01-13 14:41:00|6768.8|6753.8|6767.3|6752.3|6768.8|6753.8|6767.3|6752.3|4
1736754820000|2025-01-13 07:53:40|||||||||2
1736779270000|2025-01-13 14:41:10|6767.5|6752.5|6769|6754|6769|6754|6767.5|6752.5|17
1736754840000|2025-01-13 07:54:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736779280000|2025-01-13 14:41:20|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|1
1736754890000|2025-01-13 07:54:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1736779290000|2025-01-13 14:41:30|6768.6|6753.6|6767.5|6752.5|6768.6|6753.6|6767.2|6752.2|6
1736754900000|2025-01-13 07:55:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|2
1736779300000|2025-01-13 14:41:40|6767.2|6752.2|6769|6754|6769|6754|6767.2|6752.2|14
1736754910000|2025-01-13 07:55:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736779310000|2025-01-13 14:41:50|6769.5|6754.5|6769.3|6754.3|6770.3|6755.3|6769.3|6754.3|9
1736754960000|2025-01-13 07:56:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|2
1736779320000|2025-01-13 14:42:00|6769|6754|6769.5|6754.5|6769.5|6754.5|6769|6754|4
1736754970000|2025-01-13 07:56:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|3
1736779330000|2025-01-13 14:42:10|6769.3|6754.3|6767.8|6752.8|6769.3|6754.3|6767.8|6752.8|6
1736754980000|2025-01-13 07:56:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736779340000|2025-01-13 14:42:20|6767.5|6752.5|6771.2|6756.2|6771.2|6756.2|6767.3|6752.3|15
1736755030000|2025-01-13 07:57:10|6783.3|6768.3|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|0
1736779350000|2025-01-13 14:42:30|6771.5|6756.5|6771.7|6756.7|6771.7|6756.7|6771.5|6756.5|4
1736755070000|2025-01-13 07:57:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736779360000|2025-01-13 14:42:40|6773.2|6758.2|6773.4|6758.4|6773.4|6758.4|6771.7|6756.7|17
1736755100000|2025-01-13 07:58:20|6783.4|6768.4|6782.9|6767.9|6783.4|6768.4|6782.9|6767.9|1
1736779370000|2025-01-13 14:42:50|6775.2|6760.2|6776.4|6761.4|6776.4|6761.4|6775.2|6760.2|4
1736755110000|2025-01-13 07:58:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736779380000|2025-01-13 14:43:00|6776.1|6761.1|6779.4|6764.4|6779.4|6764.4|6776.1|6761.1|12
1736755120000|2025-01-13 07:58:40|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|0
1736779390000|2025-01-13 14:43:10|6781.1|6766.1|6782.5|6767.5|6782.5|6767.5|6781.1|6766.1|11
1736755200000|2025-01-13 08:00:00|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|1
1736779400000|2025-01-13 14:43:20|6784.1|6769.1|6785.6|6770.6|6785.6|6770.6|6784.1|6769.1|7
1736755230000|2025-01-13 08:00:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736779410000|2025-01-13 14:43:30|6785.8|6770.8|6785.1|6770.1|6786.1|6771.1|6785.1|6770.1|11
1736755280000|2025-01-13 08:01:20|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736779420000|2025-01-13 14:43:40|6785.6|6770.6|6785.9|6770.9|6785.9|6770.9|6785.6|6770.6|1
1736755320000|2025-01-13 08:02:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736779430000|2025-01-13 14:43:50|6784.9|6769.9|6783.4|6768.4|6784.9|6769.9|6783.4|6768.4|6
1736755390000|2025-01-13 08:03:10|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6781.1|6766.1|0
1736779440000|2025-01-13 14:44:00|6783.9|6768.9|6781.3|6766.3|6783.9|6768.9|6776.7|6761.7|25
1736755410000|2025-01-13 08:03:30|6781.7|6766.7|6780.9|6765.9|6781.7|6766.7|6780.9|6765.9|1
1736779450000|2025-01-13 14:44:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736755420000|2025-01-13 08:03:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1736779460000|2025-01-13 14:44:20|6780.1|6765.1|6778.7|6763.7|6780.1|6765.1|6778.2|6763.2|3
1736755440000|2025-01-13 08:04:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736779470000|2025-01-13 14:44:30|6778.9|6763.9|6779.6|6764.6|6779.9|6764.9|6778.7|6763.7|4
1736755450000|2025-01-13 08:04:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736779480000|2025-01-13 14:44:40|6779.9|6764.9|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|12
1736755470000|2025-01-13 08:04:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|8
1736779490000|2025-01-13 14:44:50|6781.2|6766.2|6781.4|6766.4|6781.4|6766.4|6781.2|6766.2|3
1736755500000|2025-01-13 08:05:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736779500000|2025-01-13 14:45:00|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|4
1736755530000|2025-01-13 08:05:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736779510000|2025-01-13 14:45:10|6781.9|6766.9|6775.7|6760.7|6781.9|6766.9|6775.4|6760.4|9
1736755570000|2025-01-13 08:06:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736779520000|2025-01-13 14:45:20|6775.5|6760.5|6774.7|6759.7|6775.5|6760.5|6774.7|6759.7|5
1736755580000|2025-01-13 08:06:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736779530000|2025-01-13 14:45:30|6774.2|6759.2|6775.5|6760.5|6775.5|6760.5|6774.2|6759.2|9
1736755590000|2025-01-13 08:06:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736779540000|2025-01-13 14:45:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1736755610000|2025-01-13 08:06:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736779550000|2025-01-13 14:45:50|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736755620000|2025-01-13 08:07:00|||||||||1
1736779560000|2025-01-13 14:46:00|6775.2|6760.2|6772|6757|6775.2|6760.2|6772|6757|7
1736755630000|2025-01-13 08:07:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1736779570000|2025-01-13 14:46:10|6771.8|6756.8|6773.2|6758.2|6773.2|6758.2|6771|6756|7
1736755660000|2025-01-13 08:07:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736779590000|2025-01-13 14:46:30|6772.5|6757.5|6771.5|6756.5|6772.5|6757.5|6771.3|6756.3|8
1736755670000|2025-01-13 08:07:50|6780|6765|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|0
1736779600000|2025-01-13 14:46:40|6771.3|6756.3|6770|6755|6771.3|6756.3|6770|6755|4
1736755680000|2025-01-13 08:08:00|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.8|6764.8|0
1736779610000|2025-01-13 14:46:50|6769.4|6754.4|6769.7|6754.7|6769.7|6754.7|6768.2|6753.2|5
1736755690000|2025-01-13 08:08:10|6780.3|6765.3|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|0
1736779620000|2025-01-13 14:47:00|6770.2|6755.2|6771.7|6756.7|6771.7|6756.7|6770|6755|8
1736755710000|2025-01-13 08:08:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736779630000|2025-01-13 14:47:10|6772.3|6757.3|6772.7|6757.7|6774.2|6759.2|6772.3|6757.3|12
1736755770000|2025-01-13 08:09:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736779640000|2025-01-13 14:47:20|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|1
1736755790000|2025-01-13 08:09:50|6780.3|6765.3|6780.5|6765.5|6780.5|6765.5|6780.3|6765.3|4
1736779650000|2025-01-13 14:47:30|6773.5|6758.5|6775.2|6760.2|6775.2|6760.2|6773.5|6758.5|2
1736755800000|2025-01-13 08:10:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736779660000|2025-01-13 14:47:40|6775.5|6760.5|6775.2|6760.2|6776.2|6761.2|6775.2|6760.2|6
1736755860000|2025-01-13 08:11:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736779670000|2025-01-13 14:47:50|||||||||7
1736755870000|2025-01-13 08:11:10|6780|6765|6780|6765|6780|6765|6780|6765|0
1736779680000|2025-01-13 14:48:00|6776.7|6761.7|6779.2|6764.2|6779.4|6764.4|6776.7|6761.7|10
1736755890000|2025-01-13 08:11:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736779690000|2025-01-13 14:48:10|6779.4|6764.4|6778.7|6763.7|6779.4|6764.4|6778.2|6763.2|8
1736755970000|2025-01-13 08:12:50|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|0
1736779700000|2025-01-13 14:48:20|6777.7|6762.7|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|1
1736755980000|2025-01-13 08:13:00|6780.5|6765.5|6781|6766|6781|6766|6780.3|6765.3|1
1736779710000|2025-01-13 14:48:30|6777|6762|6777.2|6762.2|6777.7|6762.7|6777|6762|6
1736755990000|2025-01-13 08:13:10|||||||||1
1736779720000|2025-01-13 14:48:40|6777.4|6762.4|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|3
1736756000000|2025-01-13 08:13:20|6781.2|6766.2|6781.3|6766.3|6781.5|6766.5|6781.2|6766.2|0
1736779730000|2025-01-13 14:48:50|6777.7|6762.7|6777.4|6762.4|6777.7|6762.7|6777.4|6762.4|5
1736756010000|2025-01-13 08:13:30|6781|6766|6781|6766|6781|6766|6781|6766|0
1736779740000|2025-01-13 14:49:00|6777.2|6762.2|6777.7|6762.7|6778.2|6763.2|6777.2|6762.2|4
1736756160000|2025-01-13 08:16:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736779750000|2025-01-13 14:49:10|6778.2|6763.2|6779.2|6764.2|6779.2|6764.2|6778.2|6763.2|2
1736756180000|2025-01-13 08:16:20|6782.1|6767.1|6782.3|6767.3|6782.3|6767.3|6782.1|6767.1|1
1736779760000|2025-01-13 14:49:20|6779.5|6764.5|6778.4|6763.4|6779.7|6764.7|6778.4|6763.4|4
1736756190000|2025-01-13 08:16:30|6782.5|6767.5|6782.3|6767.3|6782.5|6767.5|6782.3|6767.3|0
1736779770000|2025-01-13 14:49:30|||||||||1
1736756200000|2025-01-13 08:16:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736779780000|2025-01-13 14:49:40|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|2
1736756250000|2025-01-13 08:17:30|6783.4|6768.4|6783|6768|6783.6|6768.6|6782.5|6767.5|5
1736779790000|2025-01-13 14:49:50|6780.4|6765.4|6781.7|6766.7|6781.9|6766.9|6780.4|6765.4|17
1736756300000|2025-01-13 08:18:20|6783.2|6768.2|6783.5|6768.5|6783.5|6768.5|6783.2|6768.2|0
1736779800000|2025-01-13 14:50:00|6782.2|6767.2|6783.4|6768.4|6783.7|6768.7|6782.2|6767.2|4
1736756310000|2025-01-13 08:18:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|2
1736779810000|2025-01-13 14:50:10|6783.7|6768.7|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|3
1736756320000|2025-01-13 08:18:40|6784|6769|6784|6769|6784|6769|6784|6769|0
1736779820000|2025-01-13 14:50:20|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|4
1736756340000|2025-01-13 08:19:00|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1736779840000|2025-01-13 14:50:40|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|9
1736756350000|2025-01-13 08:19:10|6785.3|6770.3|6784|6769|6785.3|6770.3|6784|6769|6
1736779850000|2025-01-13 14:50:50|6784.6|6769.6|6785.7|6770.7|6788.1|6773.1|6784.6|6769.6|15
1736756390000|2025-01-13 08:19:50|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|2
1736779860000|2025-01-13 14:51:00|6785.2|6770.2|6782.9|6767.9|6785.2|6770.2|6782.9|6767.9|3
1736779870000|2025-01-13 14:51:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|5
1736756400000|2025-01-13 08:20:00|6782.8|6767.8|6781.5|6766.5|6783.3|6768.3|6781.5|6766.5|0
1736779880000|2025-01-13 14:51:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1736756410000|2025-01-13 08:20:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1736779890000|2025-01-13 14:51:30|6780.7|6765.7|6784.1|6769.1|6786.1|6771.1|6780.7|6765.7|104
1736756480000|2025-01-13 08:21:20|6781|6766|6779.2|6764.2|6781|6766|6779.2|6764.2|4
1736779900000|2025-01-13 14:51:40|6784.6|6769.6|6785|6770|6785|6770|6784.6|6769.6|5
1736756490000|2025-01-13 08:21:30|6779.4|6764.4|6779.2|6764.2|6779.7|6764.7|6779.2|6764.2|1
1736779910000|2025-01-13 14:51:50|6786.2|6771.2|6793|6778|6793|6778|6786.2|6771.2|21
1736756500000|2025-01-13 08:21:40|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|0
1736779920000|2025-01-13 14:52:00|6795.5|6780.5|6796|6781|6796.3|6781.3|6795.5|6780.5|34
1736756520000|2025-01-13 08:22:00|6780|6765|6780|6765|6780|6765|6780|6765|1
1736779930000|2025-01-13 14:52:10|6795.8|6780.8|6797|6782|6797|6782|6795.8|6780.8|3
1736756530000|2025-01-13 08:22:10|6781.7|6766.7|6782.2|6767.2|6782.4|6767.4|6781.7|6766.7|2
1736779940000|2025-01-13 14:52:20|6796.5|6781.5|6797.5|6782.5|6797.5|6782.5|6796.5|6781.5|5
1736756540000|2025-01-13 08:22:20|6782.5|6767.5|6784.4|6769.4|6784.9|6769.9|6782.5|6767.5|1
1736779950000|2025-01-13 14:52:30|6797.8|6782.8|6799|6784|6799|6784|6797.8|6782.8|19
1736756550000|2025-01-13 08:22:30|||||||||2
1736779960000|2025-01-13 14:52:40|6799.2|6784.2|6797.2|6782.2|6800.7|6785.7|6797.2|6782.2|27
1736756570000|2025-01-13 08:22:50|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|4
1736779970000|2025-01-13 14:52:50|6798|6783|6799.7|6784.7|6799.7|6784.7|6796|6781|24
1736756580000|2025-01-13 08:23:00|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|0
1736779980000|2025-01-13 14:53:00|6799.9|6784.9|6800.4|6785.4|6801.2|6786.2|6799.9|6784.9|21
1736756620000|2025-01-13 08:23:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1736779990000|2025-01-13 14:53:10|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|5
1736756650000|2025-01-13 08:24:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|2
1736780000000|2025-01-13 14:53:20|6801.5|6786.5|6801|6786|6801.5|6786.5|6801|6786|4
1736756660000|2025-01-13 08:24:20|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1736780010000|2025-01-13 14:53:30|6804.2|6789.2|6804.4|6789.4|6805.7|6790.7|6804.2|6789.2|9
1736756670000|2025-01-13 08:24:30|6785.2|6770.2|6785.7|6770.7|6785.7|6770.7|6785.2|6770.2|1
1736780020000|2025-01-13 14:53:40|6804.2|6789.2|6804.7|6789.7|6804.7|6789.7|6804.2|6789.2|5
1736756700000|2025-01-13 08:25:00|6785.9|6770.9|6786.2|6771.2|6786.2|6771.2|6785.9|6770.9|0
1736780030000|2025-01-13 14:53:50|6804.4|6789.4|6805.7|6790.7|6805.9|6790.9|6804.4|6789.4|4
1736756710000|2025-01-13 08:25:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|3
1736780040000|2025-01-13 14:54:00|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.2|6790.2|4
1736756800000|2025-01-13 08:26:40|||||||||1
1736780050000|2025-01-13 14:54:10|6805.9|6790.9|6806.4|6791.4|6806.9|6791.9|6805.2|6790.2|6
1736756840000|2025-01-13 08:27:20|6786.6|6771.6|6786|6771|6786.6|6771.6|6786|6771|6
1736780060000|2025-01-13 14:54:20|6806.9|6791.9|6802.9|6787.9|6806.9|6791.9|6800.2|6785.2|35
1736756850000|2025-01-13 08:27:30|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736780070000|2025-01-13 14:54:30|6803.1|6788.1|6804.4|6789.4|6805.1|6790.1|6803.1|6788.1|16
1736756870000|2025-01-13 08:27:50|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|0
1736780080000|2025-01-13 14:54:40|6803.7|6788.7|6803.6|6788.6|6804.4|6789.4|6803.2|6788.2|22
1736756880000|2025-01-13 08:28:00|6785.2|6770.2|6785.9|6770.9|6785.9|6770.9|6785.2|6770.2|4
1736780090000|2025-01-13 14:54:50|6803.2|6788.2|6804.7|6789.7|6804.7|6789.7|6802.7|6787.7|67
1736756890000|2025-01-13 08:28:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736780100000|2025-01-13 14:55:00|6805|6790|6805|6790|6806.1|6791.1|6803.7|6788.7|50
1736756930000|2025-01-13 08:28:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1736780110000|2025-01-13 14:55:10|6805.6|6790.6|6806.3|6791.3|6806.3|6791.3|6805.1|6790.1|26
1736756940000|2025-01-13 08:29:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736780120000|2025-01-13 14:55:20|6806.8|6791.8|6805.6|6790.6|6806.8|6791.8|6805.6|6790.6|25
1736756960000|2025-01-13 08:29:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|2
1736780130000|2025-01-13 14:55:30|6805.3|6790.3|6805.6|6790.6|6805.6|6790.6|6805.3|6790.3|3
1736756970000|2025-01-13 08:29:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1736780140000|2025-01-13 14:55:40|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|4
1736756980000|2025-01-13 08:29:40|6787.8|6772.8|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736780150000|2025-01-13 14:55:50|6805.1|6790.1|6806.6|6791.6|6806.8|6791.8|6805.1|6790.1|12
1736757000000|2025-01-13 08:30:00|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.7|6772.7|3
1736780160000|2025-01-13 14:56:00|6806.3|6791.3|6806.3|6791.3|6806.8|6791.8|6805.8|6790.8|8
1736757010000|2025-01-13 08:30:10|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6788.1|6773.1|0
1736780170000|2025-01-13 14:56:10|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|2
1736757030000|2025-01-13 08:30:30|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|3
1736780180000|2025-01-13 14:56:20|6804.6|6789.6|6801.6|6786.6|6804.6|6789.6|6801.6|6786.6|11
1736757040000|2025-01-13 08:30:40|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|1
1736780190000|2025-01-13 14:56:30|6800.8|6785.8|6800.3|6785.3|6800.8|6785.8|6799.4|6784.4|12
1736757060000|2025-01-13 08:31:00|||||||||2
1736780200000|2025-01-13 14:56:40|6800.1|6785.1|6802.3|6787.3|6802.8|6787.8|6800.1|6785.1|5
1736757070000|2025-01-13 08:31:10|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736780210000|2025-01-13 14:56:50|||||||||4
1736757080000|2025-01-13 08:31:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|1
1736780220000|2025-01-13 14:57:00|6805|6790|6804.7|6789.7|6805.3|6790.3|6804.7|6789.7|25
1736757090000|2025-01-13 08:31:30|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|0
1736780230000|2025-01-13 14:57:10|6804.4|6789.4|6804|6789|6804.4|6789.4|6804|6789|3
1736757100000|2025-01-13 08:31:40|6790.2|6775.2|6790.6|6775.6|6790.6|6775.6|6790.2|6775.2|2
1736780240000|2025-01-13 14:57:20|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|18
1736757120000|2025-01-13 08:32:00|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.2|6775.2|3
1736780250000|2025-01-13 14:57:30|6803.2|6788.2|6800.3|6785.3|6803.2|6788.2|6800.3|6785.3|9
1736757130000|2025-01-13 08:32:10|6790.1|6775.1|6785.7|6770.7|6790.1|6775.1|6785.7|6770.7|4
1736780260000|2025-01-13 14:57:40|6800.6|6785.6|6799|6784|6800.6|6785.6|6799|6784|8
1736757140000|2025-01-13 08:32:20|6785.1|6770.1|6785.7|6770.7|6785.7|6770.7|6785.1|6770.1|2
1736780270000|2025-01-13 14:57:50|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|2
1736757150000|2025-01-13 08:32:30|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|3
1736780280000|2025-01-13 14:58:00|6799|6784|6801.6|6786.6|6801.6|6786.6|6798.8|6783.8|16
1736757160000|2025-01-13 08:32:40|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|1
1736780290000|2025-01-13 14:58:10|6801|6786|6801.3|6786.3|6801.6|6786.6|6800.8|6785.8|4
1736757200000|2025-01-13 08:33:20|6785|6770|6784.5|6769.5|6785|6770|6784.5|6769.5|1
1736780300000|2025-01-13 14:58:20|6801.8|6786.8|6800.6|6785.6|6801.8|6786.8|6800.6|6785.6|3
1736757210000|2025-01-13 08:33:30|6784.7|6769.7|6786.7|6771.7|6786.7|6771.7|6784.7|6769.7|2
1736780310000|2025-01-13 14:58:30|6800.8|6785.8|6800.6|6785.6|6801.1|6786.1|6799.8|6784.8|9
1736757220000|2025-01-13 08:33:40|6790.9|6775.9|6792.4|6777.4|6792.8|6777.8|6790.9|6775.9|39
1736780320000|2025-01-13 14:58:40|6800.9|6785.9|6801.8|6786.8|6801.8|6786.8|6800.9|6785.9|4
1736757230000|2025-01-13 08:33:50|6793.1|6778.1|6794.2|6779.2|6794.2|6779.2|6793.1|6778.1|1
1736780330000|2025-01-13 14:58:50|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|4
1736757240000|2025-01-13 08:34:00|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|3
1736780340000|2025-01-13 14:59:00|6801.6|6786.6|6802.3|6787.3|6802.3|6787.3|6800.6|6785.6|12
1736757260000|2025-01-13 08:34:20|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|0
1736780350000|2025-01-13 14:59:10|6801.8|6786.8|6801.9|6786.9|6802.1|6787.1|6801.8|6786.8|3
1736757270000|2025-01-13 08:34:30|6792.9|6777.9|6792.9|6777.9|6793.1|6778.1|6792.9|6777.9|1
1736780360000|2025-01-13 14:59:20|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6801.1|6786.1|4
1736780370000|2025-01-13 14:59:30|6801.1|6786.1|6801.6|6786.6|6802.1|6787.1|6800.3|6785.3|8
1736757290000|2025-01-13 08:34:50|6793.1|6778.1|6794.9|6779.9|6795.1|6780.1|6793.1|6778.1|1
1736780380000|2025-01-13 14:59:40|6801.3|6786.3|6803.5|6788.5|6803.7|6788.7|6800.6|6785.6|31
1736757300000|2025-01-13 08:35:00|6794.5|6779.5|6792.5|6777.5|6794.7|6779.7|6792.5|6777.5|2
1736780390000|2025-01-13 14:59:50|6803.2|6788.2|6802.3|6787.3|6803.2|6788.2|6801.5|6786.5|14
1736757310000|2025-01-13 08:35:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736780400000|2025-01-13 15:00:00|6802|6787|6807.1|6792.1|6807.1|6792.1|6801.4|6786.4|22
1736757330000|2025-01-13 08:35:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|2
1736780410000|2025-01-13 15:00:10|6807.2|6792.2|6807|6792|6807.2|6792.2|6806.2|6791.2|8
1736757340000|2025-01-13 08:35:40|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.5|6776.5|0
1736780420000|2025-01-13 15:00:20|6807.4|6792.4|6808|6793|6808|6793|6807.4|6792.4|2
1736757360000|2025-01-13 08:36:00|6791|6776|6790.7|6775.7|6791|6776|6790.7|6775.7|0
1736780430000|2025-01-13 15:00:30|6808.9|6793.9|6812.9|6797.9|6812.9|6797.9|6808.9|6793.9|26
1736757390000|2025-01-13 08:36:30|||||||||1
1736780440000|2025-01-13 15:00:40|6812.7|6797.7|6812.4|6797.4|6812.7|6797.7|6812.4|6797.4|8
1736757400000|2025-01-13 08:36:40|6790.9|6775.9|6791.2|6776.2|6791.2|6776.2|6790.9|6775.9|0
1736780450000|2025-01-13 15:00:50|6812.5|6797.5|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|14
1736757410000|2025-01-13 08:36:50|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736780460000|2025-01-13 15:01:00|6818.1|6803.1|6818.9|6803.9|6819.1|6804.1|6817.9|6802.9|19
1736757420000|2025-01-13 08:37:00|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1736780470000|2025-01-13 15:01:10|6819.1|6804.1|6818.9|6803.9|6819.1|6804.1|6816.4|6801.4|21
1736757430000|2025-01-13 08:37:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|5
1736780480000|2025-01-13 15:01:20|6818.7|6803.7|6818.9|6803.9|6818.9|6803.9|6817.9|6802.9|10
1736757480000|2025-01-13 08:38:00|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736780490000|2025-01-13 15:01:30|6818.6|6803.6|6818.9|6803.9|6818.9|6803.9|6818.6|6803.6|25
1736757490000|2025-01-13 08:38:10|6791.2|6776.2|6790.2|6775.2|6791.2|6776.2|6790.2|6775.2|1
1736780500000|2025-01-13 15:01:40|6818.3|6803.3|6817.9|6802.9|6818.8|6803.8|6817.8|6802.8|25
1736757500000|2025-01-13 08:38:20|6790|6775|6788|6773|6790|6775|6787.5|6772.5|10
1736780510000|2025-01-13 15:01:50|6817.4|6802.4|6818.4|6803.4|6818.4|6803.4|6817.4|6802.4|20
1736757510000|2025-01-13 08:38:30|6788.9|6773.9|6789.5|6774.5|6789.5|6774.5|6788.9|6773.9|1
1736780520000|2025-01-13 15:02:00|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|7
1736757520000|2025-01-13 08:38:40|6790|6775|6791|6776|6791|6776|6790|6775|1
1736780530000|2025-01-13 15:02:10|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|3
1736757540000|2025-01-13 08:39:00|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|9
1736780540000|2025-01-13 15:02:20|6817.4|6802.4|6817.1|6802.1|6817.8|6802.8|6817.1|6802.1|26
1736757570000|2025-01-13 08:39:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1736780550000|2025-01-13 15:02:30|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.1|6800.1|5
1736757580000|2025-01-13 08:39:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1736780560000|2025-01-13 15:02:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|3
1736757600000|2025-01-13 08:40:00|6792.7|6777.7|6791.9|6776.9|6792.7|6777.7|6791.9|6776.9|1
1736780570000|2025-01-13 15:02:50|6818.2|6803.2|6818.6|6803.6|6818.6|6803.6|6818.2|6803.2|2
1736757630000|2025-01-13 08:40:30|6792.2|6777.2|6791.5|6776.5|6792.2|6777.2|6791.5|6776.5|1
1736780580000|2025-01-13 15:03:00|6818.9|6803.9|6820.4|6805.4|6820.4|6805.4|6818.9|6803.9|16
1736757640000|2025-01-13 08:40:40|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.4|6775.4|2
1736780590000|2025-01-13 15:03:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|4
1736757650000|2025-01-13 08:40:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|1
1736780600000|2025-01-13 15:03:20|6820.6|6805.6|6821.6|6806.6|6821.6|6806.6|6819.8|6804.8|4
1736757680000|2025-01-13 08:41:20|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|2
1736780610000|2025-01-13 15:03:30|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6821.6|6806.6|12
1736757690000|2025-01-13 08:41:30|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|1
1736780620000|2025-01-13 15:03:40|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|2
1736757700000|2025-01-13 08:41:40|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|0
1736780630000|2025-01-13 15:03:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|4
1736757750000|2025-01-13 08:42:30|||||||||1
1736780640000|2025-01-13 15:04:00|6821.3|6806.3|6822.9|6807.9|6822.9|6807.9|6821.3|6806.3|8
1736757760000|2025-01-13 08:42:40|6789.9|6774.9|6790.2|6775.2|6790.2|6775.2|6789.9|6774.9|0
1736780650000|2025-01-13 15:04:10|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736757780000|2025-01-13 08:43:00|6790|6775|6790|6775|6790|6775|6790|6775|3
1736780660000|2025-01-13 15:04:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|14
1736757790000|2025-01-13 08:43:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736780670000|2025-01-13 15:04:30|6821.4|6806.4|6820.8|6805.8|6821.4|6806.4|6820.6|6805.6|6
1736757810000|2025-01-13 08:43:30|6788.9|6773.9|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|2
1736780680000|2025-01-13 15:04:40|6820|6805|6821.3|6806.3|6821.3|6806.3|6820|6805|19
1736757830000|2025-01-13 08:43:50|||||||||2
1736780690000|2025-01-13 15:04:50|6821.4|6806.4|6822.6|6807.6|6822.6|6807.6|6821.4|6806.4|7
1736757840000|2025-01-13 08:44:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1736780700000|2025-01-13 15:05:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|12
1736757850000|2025-01-13 08:44:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1736780710000|2025-01-13 15:05:10|6821.9|6806.9|6822.3|6807.3|6822.3|6807.3|6821.9|6806.9|24
1736757870000|2025-01-13 08:44:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1736780720000|2025-01-13 15:05:20|6824.9|6809.9|6826.4|6811.4|6826.4|6811.4|6824.9|6809.9|54
1736757880000|2025-01-13 08:44:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1736780730000|2025-01-13 15:05:30|6826.3|6811.3|6827.8|6812.8|6828.3|6813.3|6826.3|6811.3|74
1736757900000|2025-01-13 08:45:00|6788.6|6773.6|6789|6774|6789|6774|6788.6|6773.6|9
1736780740000|2025-01-13 15:05:40|6827.1|6812.1|6827.8|6812.8|6828.1|6813.1|6826.8|6811.8|24
1736757910000|2025-01-13 08:45:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736780750000|2025-01-13 15:05:50|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6827.9|6812.9|6
1736757920000|2025-01-13 08:45:20|6794.5|6779.5|6794.8|6779.8|6794.8|6779.8|6793.9|6778.9|11
1736780760000|2025-01-13 15:06:00|6827.9|6812.9|6819.7|6804.7|6827.9|6812.9|6819|6804|165
1736757930000|2025-01-13 08:45:30|6794.3|6779.3|6795.2|6780.2|6795.2|6780.2|6794.3|6779.3|0
1736780770000|2025-01-13 15:06:10|6819.1|6804.1|6820|6805|6820|6805|6817.5|6802.5|23
1736757940000|2025-01-13 08:45:40|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736780780000|2025-01-13 15:06:20|6820.5|6805.5|6821.7|6806.7|6822.7|6807.7|6820.5|6805.5|17
1736757960000|2025-01-13 08:46:00|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736780790000|2025-01-13 15:06:30|6821.1|6806.1|6822.2|6807.2|6822.2|6807.2|6820.5|6805.5|5
1736757990000|2025-01-13 08:46:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736780800000|2025-01-13 15:06:40|6822.4|6807.4|6821.7|6806.7|6822.7|6807.7|6821.7|6806.7|3
1736758000000|2025-01-13 08:46:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|6
1736780810000|2025-01-13 15:06:50|6821.2|6806.2|6817.6|6802.6|6821.2|6806.2|6817.6|6802.6|21
1736758010000|2025-01-13 08:46:50|6795.1|6780.1|6795.7|6780.7|6795.7|6780.7|6795.1|6780.1|2
1736780820000|2025-01-13 15:07:00|6817.4|6802.4|6820.3|6805.3|6820.3|6805.3|6816.6|6801.6|7
1736758040000|2025-01-13 08:47:20|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|3
1736780830000|2025-01-13 15:07:10|6819.8|6804.8|6822.3|6807.3|6822.3|6807.3|6819.8|6804.8|13
1736758050000|2025-01-13 08:47:30|6796.6|6781.6|6796.4|6781.4|6796.6|6781.6|6796.4|6781.4|0
1736780840000|2025-01-13 15:07:20|||||||||4
1736758060000|2025-01-13 08:47:40|6796.2|6781.2|6795.9|6780.9|6796.6|6781.6|6795.9|6780.9|4
1736780850000|2025-01-13 15:07:30|||||||||2
1736758070000|2025-01-13 08:47:50|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|0
1736780860000|2025-01-13 15:07:40|6822.1|6807.1|6822.8|6807.8|6822.8|6807.8|6822.1|6807.1|17
1736758080000|2025-01-13 08:48:00|6795.4|6780.4|6795.2|6780.2|6795.4|6780.4|6795.2|6780.2|0
1736780870000|2025-01-13 15:07:50|6822.5|6807.5|6822.8|6807.8|6822.8|6807.8|6822.5|6807.5|22
1736758090000|2025-01-13 08:48:10|6795.1|6780.1|6795.3|6780.3|6795.3|6780.3|6795.1|6780.1|0
1736780880000|2025-01-13 15:08:00|6823.8|6808.8|6825.1|6810.1|6825.1|6810.1|6823.8|6808.8|28
1736758100000|2025-01-13 08:48:20|6795.8|6780.8|6796.1|6781.1|6796.1|6781.1|6795.8|6780.8|0
1736780900000|2025-01-13 15:08:20|6824.8|6809.8|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|7
1736758140000|2025-01-13 08:49:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736780910000|2025-01-13 15:08:30|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|9
1736758150000|2025-01-13 08:49:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736780920000|2025-01-13 15:08:40|6823.3|6808.3|6823.1|6808.1|6824.1|6809.1|6823.1|6808.1|21
1736758170000|2025-01-13 08:49:30|||||||||1
1736780930000|2025-01-13 15:08:50|6824.1|6809.1|6823.3|6808.3|6824.1|6809.1|6823.3|6808.3|15
1736758200000|2025-01-13 08:50:00|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1736780940000|2025-01-13 15:09:00|6822.9|6807.9|6824.1|6809.1|6824.1|6809.1|6822.9|6807.9|7
1736758210000|2025-01-13 08:50:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1736780950000|2025-01-13 15:09:10|6822.9|6807.9|6823.9|6808.9|6823.9|6808.9|6821.9|6806.9|60
1736758220000|2025-01-13 08:50:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736780960000|2025-01-13 15:09:20|6824.4|6809.4|6825.9|6810.9|6825.9|6810.9|6824.4|6809.4|7
1736758230000|2025-01-13 08:50:30|6796.1|6781.1|6795.9|6780.9|6796.1|6781.1|6795.9|6780.9|0
1736780970000|2025-01-13 15:09:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|31
1736758290000|2025-01-13 08:51:30|6796.2|6781.2|6794.7|6779.7|6796.4|6781.4|6794.7|6779.7|3
1736780980000|2025-01-13 15:09:40|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|4
1736758310000|2025-01-13 08:51:50|6795.2|6780.2|6796|6781|6796|6781|6795.2|6780.2|3
1736780990000|2025-01-13 15:09:50|6823.4|6808.4|6821.4|6806.4|6823.4|6808.4|6821.4|6806.4|6
1736758320000|2025-01-13 08:52:00|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6794.9|6779.9|2
1736781000000|2025-01-13 15:10:00|6820.9|6805.9|6819.5|6804.5|6821.1|6806.1|6819.5|6804.5|24
1736758340000|2025-01-13 08:52:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736781010000|2025-01-13 15:10:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6816.2|6801.2|4
1736758350000|2025-01-13 08:52:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736781020000|2025-01-13 15:10:20|6818.5|6803.5|6818.9|6803.9|6818.9|6803.9|6818.5|6803.5|56
1736758360000|2025-01-13 08:52:40|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|1
1736781030000|2025-01-13 15:10:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|1
1736758380000|2025-01-13 08:53:00|6794.2|6779.2|6796.9|6781.9|6796.9|6781.9|6794.2|6779.2|13
1736781040000|2025-01-13 15:10:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|51
1736758390000|2025-01-13 08:53:10|6799.1|6784.1|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|4
1736781050000|2025-01-13 15:10:50|6817.9|6802.9|6819.2|6804.2|6819.2|6804.2|6817.6|6802.6|7
1736758400000|2025-01-13 08:53:20|6799.4|6784.4|6797.9|6782.9|6799.4|6784.4|6797.9|6782.9|2
1736781060000|2025-01-13 15:11:00|6816.4|6801.4|6813|6798|6816.4|6801.4|6813|6798|96
1736758410000|2025-01-13 08:53:30|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1736781070000|2025-01-13 15:11:10|6813.7|6798.7|6815.9|6800.9|6816.1|6801.1|6813.7|6798.7|16
1736758420000|2025-01-13 08:53:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736781080000|2025-01-13 15:11:20|6816.5|6801.5|6815.9|6800.9|6816.5|6801.5|6815.9|6800.9|2
1736758440000|2025-01-13 08:54:00|6796.9|6781.9|6795.2|6780.2|6796.9|6781.9|6795.2|6780.2|2
1736781090000|2025-01-13 15:11:30|||||||||3
1736758460000|2025-01-13 08:54:20|6794.9|6779.9|6794.2|6779.2|6794.9|6779.9|6794.2|6779.2|2
1736781100000|2025-01-13 15:11:40|6816.2|6801.2|6815.9|6800.9|6816.2|6801.2|6815.9|6800.9|3
1736758470000|2025-01-13 08:54:30|||||||||1
1736781110000|2025-01-13 15:11:50|6815.4|6800.4|6816.9|6801.9|6816.9|6801.9|6815.4|6800.4|7
1736758500000|2025-01-13 08:55:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|16
1736781120000|2025-01-13 15:12:00|6817.1|6802.1|6818.4|6803.4|6818.4|6803.4|6817.1|6802.1|3
1736758510000|2025-01-13 08:55:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|5
1736781130000|2025-01-13 15:12:10|6818.6|6803.6|6819.4|6804.4|6819.4|6804.4|6818.6|6803.6|5
1736758520000|2025-01-13 08:55:20|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|2
1736781140000|2025-01-13 15:12:20|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.4|6802.4|11
1736758560000|2025-01-13 08:56:00|6794.2|6779.2|6793.9|6778.9|6794.2|6779.2|6793.9|6778.9|2
1736781150000|2025-01-13 15:12:30|6815.7|6800.7|6815.2|6800.2|6815.7|6800.7|6813.9|6798.9|13
1736758600000|2025-01-13 08:56:40|||||||||1
1736781160000|2025-01-13 15:12:40|6814.7|6799.7|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|1
1736758630000|2025-01-13 08:57:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|5
1736781170000|2025-01-13 15:12:50|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|4
1736758640000|2025-01-13 08:57:20|6794.7|6779.7|6795.9|6780.9|6795.9|6780.9|6794.7|6779.7|15
1736781180000|2025-01-13 15:13:00|6815.1|6800.1|6815.4|6800.4|6816.1|6801.1|6814.4|6799.4|15
1736758650000|2025-01-13 08:57:30|6795.7|6780.7|6796.9|6781.9|6797.1|6782.1|6795.7|6780.7|4
1736781190000|2025-01-13 15:13:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1736758680000|2025-01-13 08:58:00|6796.5|6781.5|6795.2|6780.2|6796.5|6781.5|6795.2|6780.2|0
1736781200000|2025-01-13 15:13:20|6815.2|6800.2|6815.2|6800.2|6815.4|6800.4|6815.2|6800.2|1
1736758690000|2025-01-13 08:58:10|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736781210000|2025-01-13 15:13:30|6814.9|6799.9|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|2
1736758710000|2025-01-13 08:58:30|||||||||3
1736781220000|2025-01-13 15:13:40|6813.2|6798.2|6811.4|6796.4|6813.2|6798.2|6811.1|6796.1|6
1736758720000|2025-01-13 08:58:40|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736781230000|2025-01-13 15:13:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736758770000|2025-01-13 08:59:30|||||||||1
1736781240000|2025-01-13 15:14:00|6811.4|6796.4|6810.7|6795.7|6811.4|6796.4|6810.4|6795.4|5
1736758830000|2025-01-13 09:00:30|||||||||1
1736781250000|2025-01-13 15:14:10|6810.4|6795.4|6808.9|6793.9|6811.4|6796.4|6808.9|6793.9|12
1736758840000|2025-01-13 09:00:40|6795.3|6780.3|6795.1|6780.1|6795.3|6780.3|6795.1|6780.1|2
1736781260000|2025-01-13 15:14:20|6809.1|6794.1|6810.4|6795.4|6810.4|6795.4|6809.1|6794.1|5
1736758860000|2025-01-13 09:01:00|6794.9|6779.9|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|1
1736781270000|2025-01-13 15:14:30|6810.1|6795.1|6809.9|6794.9|6810.1|6795.1|6809.9|6794.9|2
1736758950000|2025-01-13 09:02:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736781280000|2025-01-13 15:14:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|5
1736758970000|2025-01-13 09:02:50|||||||||2
1736781300000|2025-01-13 15:15:00|6808.4|6793.4|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|20
1736758980000|2025-01-13 09:03:00|6794.5|6779.5|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|2
1736781310000|2025-01-13 15:15:10|6805.4|6790.4|6804.5|6789.5|6805.4|6790.4|6804.5|6789.5|7
1736758990000|2025-01-13 09:03:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736781320000|2025-01-13 15:15:20|||||||||1
1736759000000|2025-01-13 09:03:20|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736781330000|2025-01-13 15:15:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1736759010000|2025-01-13 09:03:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736781340000|2025-01-13 15:15:40|6803.5|6788.5|6801|6786|6803.8|6788.8|6801|6786|21
1736759040000|2025-01-13 09:04:00|||||||||2
1736781350000|2025-01-13 15:15:50|||||||||6
1736759050000|2025-01-13 09:04:10|||||||||1
1736781360000|2025-01-13 15:16:00|6804.5|6789.5|6804.3|6789.3|6804.5|6789.5|6803.5|6788.5|24
1736759070000|2025-01-13 09:04:30|||||||||3
1736781370000|2025-01-13 15:16:10|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|0
1736759110000|2025-01-13 09:05:10|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|7
1736781380000|2025-01-13 15:16:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|2
1736759120000|2025-01-13 09:05:20|||||||||3
1736781390000|2025-01-13 15:16:30|6803.2|6788.2|6803|6788|6803.5|6788.5|6803|6788|4
1736759130000|2025-01-13 09:05:30|||||||||2
1736781400000|2025-01-13 15:16:40|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|4
1736759140000|2025-01-13 09:05:40|6794.9|6779.9|6796.6|6781.6|6796.6|6781.6|6794.9|6779.9|11
1736781410000|2025-01-13 15:16:50|6803.7|6788.7|6804|6789|6804|6789|6803.5|6788.5|15
1736759150000|2025-01-13 09:05:50|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|4
1736781420000|2025-01-13 15:17:00|6803.7|6788.7|6802|6787|6803.8|6788.8|6801.5|6786.5|10
1736759160000|2025-01-13 09:06:00|6797.5|6782.5|6798.8|6783.8|6799|6784|6797.5|6782.5|5
1736781430000|2025-01-13 15:17:10|6803|6788|6802.8|6787.8|6803|6788|6802.8|6787.8|2
1736759170000|2025-01-13 09:06:10|||||||||3
1736781440000|2025-01-13 15:17:20|||||||||1
1736759220000|2025-01-13 09:07:00|6797.9|6782.9|6797.1|6782.1|6797.9|6782.9|6797.1|6782.1|2
1736781450000|2025-01-13 15:17:30|||||||||1
1736759230000|2025-01-13 09:07:10|6798.1|6783.1|6797.9|6782.9|6798.1|6783.1|6797.9|6782.9|2
1736781460000|2025-01-13 15:17:40|||||||||3
1736759260000|2025-01-13 09:07:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736781470000|2025-01-13 15:17:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1736759270000|2025-01-13 09:07:50|6796.2|6781.2|6795.9|6780.9|6796.2|6781.2|6795.8|6780.8|1
1736781480000|2025-01-13 15:18:00|6802|6787|6803.9|6788.9|6803.9|6788.9|6802|6787|35
1736759280000|2025-01-13 09:08:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736781490000|2025-01-13 15:18:10|6802.9|6787.9|6803.2|6788.2|6803.2|6788.2|6802.9|6787.9|2
1736759290000|2025-01-13 09:08:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736781500000|2025-01-13 15:18:20|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803.4|6788.4|3
1736759340000|2025-01-13 09:09:00|6794.5|6779.5|6793.9|6778.9|6794.5|6779.5|6793.9|6778.9|1
1736781510000|2025-01-13 15:18:30|6803.9|6788.9|6803.7|6788.7|6804.5|6789.5|6803.7|6788.7|8
1736759350000|2025-01-13 09:09:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|4
1736781520000|2025-01-13 15:18:40|6803.3|6788.3|6801.5|6786.5|6803.3|6788.3|6801.5|6786.5|5
1736759380000|2025-01-13 09:09:40|6795|6780|6795.9|6780.9|6795.9|6780.9|6795|6780|5
1736781530000|2025-01-13 15:18:50|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1736759390000|2025-01-13 09:09:50|6796.2|6781.2|6796.9|6781.9|6796.9|6781.9|6795.7|6780.7|5
1736781540000|2025-01-13 15:19:00|6801|6786|6802.2|6787.2|6802.4|6787.4|6801|6786|8
1736759400000|2025-01-13 09:10:00|6796.7|6781.7|6795.8|6780.8|6797.1|6782.1|6795.6|6780.6|3
1736781550000|2025-01-13 15:19:10|6800.9|6785.9|6803.9|6788.9|6804.2|6789.2|6800.9|6785.9|4
1736781560000|2025-01-13 15:19:20|||||||||2
1736759410000|2025-01-13 09:10:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736781570000|2025-01-13 15:19:30|6804.4|6789.4|6806.2|6791.2|6807.2|6792.2|6804.4|6789.4|10
1736759430000|2025-01-13 09:10:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736781580000|2025-01-13 15:19:40|6804.7|6789.7|6803.5|6788.5|6804.7|6789.7|6803.5|6788.5|5
1736759450000|2025-01-13 09:10:50|||||||||2
1736781590000|2025-01-13 15:19:50|6803.3|6788.3|6802|6787|6803.3|6788.3|6802|6787|2
1736759460000|2025-01-13 09:11:00|6795.9|6780.9|6795.1|6780.1|6795.9|6780.9|6795.1|6780.1|2
1736759510000|2025-01-13 09:11:50|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|3
1736781610000|2025-01-13 15:20:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1736759520000|2025-01-13 09:12:00|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|1
1736781620000|2025-01-13 15:20:20|||||||||1
1736759530000|2025-01-13 09:12:10|6797.5|6782.5|6796.9|6781.9|6798.2|6783.2|6796.9|6781.9|3
1736781630000|2025-01-13 15:20:30|6802.5|6787.5|6801.2|6786.2|6802.5|6787.5|6801.2|6786.2|5
1736759550000|2025-01-13 09:12:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736781640000|2025-01-13 15:20:40|6801|6786|6801.2|6786.2|6801.7|6786.7|6801|6786|3
1736759560000|2025-01-13 09:12:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6796.9|6781.9|9
1736781660000|2025-01-13 15:21:00|||||||||1
1736759570000|2025-01-13 09:12:50|6797.9|6782.9|6798.4|6783.4|6798.7|6783.7|6797.7|6782.7|9
1736781670000|2025-01-13 15:21:10|6802.5|6787.5|6802.5|6787.5|6804.2|6789.2|6802.3|6787.3|4
1736759580000|2025-01-13 09:13:00|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6797.7|6782.7|5
1736781680000|2025-01-13 15:21:20|6803|6788|6798.5|6783.5|6803|6788|6797.8|6782.8|10
1736759590000|2025-01-13 09:13:10|6796.8|6781.8|6794.9|6779.9|6796.8|6781.8|6794.9|6779.9|7
1736781690000|2025-01-13 15:21:30|6798.7|6783.7|6801.5|6786.5|6801.5|6786.5|6798.7|6783.7|9
1736759600000|2025-01-13 09:13:20|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|1
1736781710000|2025-01-13 15:21:50|||||||||1
1736759630000|2025-01-13 09:13:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736781720000|2025-01-13 15:22:00|6802.6|6787.6|6806|6791|6806.6|6791.6|6802.6|6787.6|20
1736759640000|2025-01-13 09:14:00|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|3
1736781730000|2025-01-13 15:22:10|6805.4|6790.4|6805|6790|6805.4|6790.4|6805|6790|12
1736759700000|2025-01-13 09:15:00|||||||||2
1736781760000|2025-01-13 15:22:40|6804|6789|6803|6788|6804|6789|6803|6788|6
1736759730000|2025-01-13 09:15:30|||||||||2
1736781770000|2025-01-13 15:22:50|6802.8|6787.8|6799.8|6784.8|6803|6788|6799.8|6784.8|8
1736759810000|2025-01-13 09:16:50|||||||||1
1736781780000|2025-01-13 15:23:00|6800|6785|6800|6785|6800|6785|6800|6785|6
1736759840000|2025-01-13 09:17:20|6797.4|6782.4|6796.4|6781.4|6797.4|6782.4|6796.4|6781.4|49
1736781790000|2025-01-13 15:23:10|||||||||1
1736759860000|2025-01-13 09:17:40|6795.5|6780.5|6794.4|6779.4|6795.5|6780.5|6794.4|6779.4|3
1736781800000|2025-01-13 15:23:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|8
1736759880000|2025-01-13 09:18:00|6794.1|6779.1|6793.9|6778.9|6794.1|6779.1|6793.9|6778.9|6
1736781810000|2025-01-13 15:23:30|6801.2|6786.2|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|5
1736759910000|2025-01-13 09:18:30|6793.6|6778.6|6795.6|6780.6|6795.6|6780.6|6793.6|6778.6|1
1736781820000|2025-01-13 15:23:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736759920000|2025-01-13 09:18:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736781840000|2025-01-13 15:24:00|6801|6786|6798.8|6783.8|6801|6786|6798.8|6783.8|7
1736759930000|2025-01-13 09:18:50|6794.6|6779.6|6792.4|6777.4|6794.6|6779.6|6791.7|6776.7|10
1736781850000|2025-01-13 15:24:10|6798.3|6783.3|6800.2|6785.2|6800.2|6785.2|6798.3|6783.3|10
1736759940000|2025-01-13 09:19:00|6791.8|6776.8|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736781870000|2025-01-13 15:24:30|6799.7|6784.7|6800|6785|6800|6785|6799.7|6784.7|3
1736759950000|2025-01-13 09:19:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736781880000|2025-01-13 15:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|4
1736759990000|2025-01-13 09:19:50|6790.6|6775.6|6789.9|6774.9|6790.6|6775.6|6789.7|6774.7|2
1736781890000|2025-01-13 15:24:50|||||||||1
1736760000000|2025-01-13 09:20:00|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.7|6774.7|0
1736781900000|2025-01-13 15:25:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1736760060000|2025-01-13 09:21:00|6790.1|6775.1|6789.7|6774.7|6790.1|6775.1|6789.7|6774.7|2
1736781910000|2025-01-13 15:25:10|6800.5|6785.5|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|4
1736760080000|2025-01-13 09:21:20|6794|6779|6794.6|6779.6|6796.5|6781.5|6794|6779|35
1736781930000|2025-01-13 15:25:30|||||||||1
1736760090000|2025-01-13 09:21:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736781940000|2025-01-13 15:25:40|6801.4|6786.4|6800|6785|6802.2|6787.2|6800|6785|8
1736760120000|2025-01-13 09:22:00|6794.6|6779.6|6791.2|6776.2|6794.6|6779.6|6791.2|6776.2|4
1736781950000|2025-01-13 15:25:50|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800|6785|2
1736760130000|2025-01-13 09:22:10|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736781960000|2025-01-13 15:26:00|6801|6786|6801.2|6786.2|6802|6787|6800.2|6785.2|3
1736760150000|2025-01-13 09:22:30|6790.7|6775.7|6790.5|6775.5|6790.7|6775.7|6790.5|6775.5|1
1736781970000|2025-01-13 15:26:10|6801|6786|6801|6786|6801|6786|6800.7|6785.7|1
1736760180000|2025-01-13 09:23:00|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790|6775|2
1736781980000|2025-01-13 15:26:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1736781990000|2025-01-13 15:26:30|||||||||1
1736760200000|2025-01-13 09:23:20|6790|6775|6790|6775|6790|6775|6790|6775|0
1736782020000|2025-01-13 15:27:00|6800.6|6785.6|6798.3|6783.3|6800.6|6785.6|6798.3|6783.3|94
1736760210000|2025-01-13 09:23:30|6789.7|6774.7|6791.7|6776.7|6791.9|6776.9|6789.7|6774.7|7
1736782030000|2025-01-13 15:27:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1736760240000|2025-01-13 09:24:00|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|3
1736782040000|2025-01-13 15:27:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|3
1736760250000|2025-01-13 09:24:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736782050000|2025-01-13 15:27:30|6799.5|6784.5|6801.1|6786.1|6801.1|6786.1|6799.5|6784.5|2
1736760280000|2025-01-13 09:24:40|6790.5|6775.5|6790.9|6775.9|6790.9|6775.9|6790.5|6775.5|0
1736782060000|2025-01-13 15:27:40|6801.4|6786.4|6801.8|6786.8|6801.8|6786.8|6801.1|6786.1|6
1736760300000|2025-01-13 09:25:00|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|0
1736782070000|2025-01-13 15:27:50|6801.2|6786.2|6798.3|6783.3|6801.2|6786.2|6798.3|6783.3|6
1736760310000|2025-01-13 09:25:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736782080000|2025-01-13 15:28:00|6798.8|6783.8|6800.6|6785.6|6800.6|6785.6|6798.4|6783.4|8
1736760330000|2025-01-13 09:25:30|6789.5|6774.5|6789.2|6774.2|6789.5|6774.5|6789.2|6774.2|1
1736782090000|2025-01-13 15:28:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6
1736760360000|2025-01-13 09:26:00|6788.9|6773.9|6795.5|6780.5|6795.5|6780.5|6788.9|6773.9|27
1736782100000|2025-01-13 15:28:20|||||||||2
1736760370000|2025-01-13 09:26:10|6795.1|6780.1|6795.5|6780.5|6796|6781|6794.9|6779.9|1
1736782110000|2025-01-13 15:28:30|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|3
1736760380000|2025-01-13 09:26:20|6795.6|6780.6|6794.9|6779.9|6795.6|6780.6|6794.9|6779.9|0
1736782120000|2025-01-13 15:28:40|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|9
1736760420000|2025-01-13 09:27:00|6793.7|6778.7|6793.7|6778.7|6794.6|6779.6|6793.2|6778.2|3
1736782130000|2025-01-13 15:28:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|5
1736760430000|2025-01-13 09:27:10|6792.9|6777.9|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|0
1736782140000|2025-01-13 15:29:00|6802|6787|6802.6|6787.6|6802.6|6787.6|6802|6787|3
1736760440000|2025-01-13 09:27:20|||||||||2
1736782150000|2025-01-13 15:29:10|||||||||1
1736760450000|2025-01-13 09:27:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736782160000|2025-01-13 15:29:20|6801.9|6786.9|6802.1|6787.1|6802.1|6787.1|6801.9|6786.9|7
1736760460000|2025-01-13 09:27:40|6793.2|6778.2|6791.7|6776.7|6793.4|6778.4|6791.7|6776.7|2
1736782170000|2025-01-13 15:29:30|6801.9|6786.9|6801.6|6786.6|6801.9|6786.9|6801.6|6786.6|0
1736760470000|2025-01-13 09:27:50|6792.2|6777.2|6792.6|6777.6|6792.6|6777.6|6792.2|6777.2|2
1736782180000|2025-01-13 15:29:40|6801.4|6786.4|6799.1|6784.1|6801.4|6786.4|6799.1|6784.1|9
1736760480000|2025-01-13 09:28:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1736782190000|2025-01-13 15:29:50|6798.9|6783.9|6798.1|6783.1|6798.9|6783.9|6798.1|6783.1|2
1736760490000|2025-01-13 09:28:10|||||||||1
1736782200000|2025-01-13 15:30:00|6799.7|6784.7|6807.1|6792.1|6807.1|6792.1|6799.7|6784.7|48
1736760520000|2025-01-13 09:28:40|6792.1|6777.1|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|1
1736782210000|2025-01-13 15:30:10|6806.1|6791.1|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|2
1736760530000|2025-01-13 09:28:50|6792|6777|6792|6777|6792|6777|6792|6777|3
1736782220000|2025-01-13 15:30:20|6805.4|6790.4|6804.6|6789.6|6805.4|6790.4|6804.6|6789.6|3
1736760540000|2025-01-13 09:29:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1736782230000|2025-01-13 15:30:30|6805.2|6790.2|6805.1|6790.1|6806.1|6791.1|6804.8|6789.8|16
1736760550000|2025-01-13 09:29:10|||||||||2
1736782240000|2025-01-13 15:30:40|6805.6|6790.6|6802.1|6787.1|6805.6|6790.6|6802.1|6787.1|6
1736760570000|2025-01-13 09:29:30|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|1
1736782250000|2025-01-13 15:30:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736760590000|2025-01-13 09:29:50|||||||||1
1736782260000|2025-01-13 15:31:00|6803.1|6788.1|6803.6|6788.6|6803.6|6788.6|6803.1|6788.1|2
1736760640000|2025-01-13 09:30:40|6792.7|6777.7|6792.4|6777.4|6792.9|6777.9|6792.4|6777.4|3
1736782270000|2025-01-13 15:31:10|6803.9|6788.9|6804.8|6789.8|6804.8|6789.8|6803.9|6788.9|2
1736760650000|2025-01-13 09:30:50|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.7|6777.7|3
1736782280000|2025-01-13 15:31:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|2
1736760670000|2025-01-13 09:31:10|6793.9|6778.9|6794.4|6779.4|6794.4|6779.4|6793.9|6778.9|1
1736782290000|2025-01-13 15:31:30|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.1|6787.1|6
1736760680000|2025-01-13 09:31:20|6794.2|6779.2|6794|6779|6794.2|6779.2|6794|6779|2
1736782300000|2025-01-13 15:31:40|6802.6|6787.6|6802.4|6787.4|6802.8|6787.8|6801.6|6786.6|12
1736760690000|2025-01-13 09:31:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1736782320000|2025-01-13 15:32:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736760700000|2025-01-13 09:31:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736782330000|2025-01-13 15:32:10|6801.6|6786.6|6800.4|6785.4|6801.6|6786.6|6800.4|6785.4|10
1736760710000|2025-01-13 09:31:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|4
1736782340000|2025-01-13 15:32:20|6800.3|6785.3|6799|6784|6800.3|6785.3|6799|6784|81
1736760720000|2025-01-13 09:32:00|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736782350000|2025-01-13 15:32:30|6799.6|6784.6|6800.5|6785.5|6800.5|6785.5|6799.6|6784.6|22
1736760730000|2025-01-13 09:32:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736782360000|2025-01-13 15:32:40|6800.6|6785.6|6798.6|6783.6|6800.6|6785.6|6798.6|6783.6|10
1736760750000|2025-01-13 09:32:30|6791|6776|6795.7|6780.7|6795.7|6780.7|6791|6776|18
1736782370000|2025-01-13 15:32:50|||||||||4
1736760760000|2025-01-13 09:32:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|2
1736782380000|2025-01-13 15:33:00|||||||||4
1736760770000|2025-01-13 09:32:50|6794.7|6779.7|6794.9|6779.9|6794.9|6779.9|6794.7|6779.7|0
1736782390000|2025-01-13 15:33:10|6798.1|6783.1|6797.3|6782.3|6798.1|6783.1|6797.3|6782.3|6
1736760790000|2025-01-13 09:33:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.1|6779.1|1
1736782400000|2025-01-13 15:33:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|12
1736760800000|2025-01-13 09:33:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1736782410000|2025-01-13 15:33:30|6796.6|6781.6|6795.5|6780.5|6796.6|6781.6|6793.6|6778.6|9
1736760840000|2025-01-13 09:34:00|6793.3|6778.3|6792.9|6777.9|6793.3|6778.3|6792.9|6777.9|1
1736782420000|2025-01-13 15:33:40|6795|6780|6794.5|6779.5|6795.1|6780.1|6794.5|6779.5|1
1736760850000|2025-01-13 09:34:10|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1736782430000|2025-01-13 15:33:50|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.6|6778.6|5
1736760870000|2025-01-13 09:34:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1736782440000|2025-01-13 15:34:00|6796.3|6781.3|6796.5|6781.5|6796.5|6781.5|6796.3|6781.3|4
1736760900000|2025-01-13 09:35:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736782450000|2025-01-13 15:34:10|6796.1|6781.1|6792.1|6777.1|6796.1|6781.1|6792.1|6777.1|61
1736760940000|2025-01-13 09:35:40|||||||||1
1736782460000|2025-01-13 15:34:20|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|2
1736760950000|2025-01-13 09:35:50|6794.4|6779.4|6794.4|6779.4|6794.6|6779.6|6794.4|6779.4|9
1736782470000|2025-01-13 15:34:30|6790.3|6775.3|6790.1|6775.1|6790.3|6775.3|6790.1|6775.1|4
1736760960000|2025-01-13 09:36:00|6794.2|6779.2|6794.4|6779.4|6794.4|6779.4|6794.2|6779.2|1
1736782480000|2025-01-13 15:34:40|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6789.1|6774.1|2
1736761020000|2025-01-13 09:37:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736782490000|2025-01-13 15:34:50|6789.8|6774.8|6791.1|6776.1|6791.8|6776.8|6789.8|6774.8|12
1736761040000|2025-01-13 09:37:20|6793.5|6778.5|6794.2|6779.2|6794.2|6779.2|6793.5|6778.5|5
1736782500000|2025-01-13 15:35:00|6791.6|6776.6|6792.3|6777.3|6792.3|6777.3|6791.6|6776.6|9
1736761070000|2025-01-13 09:37:50|6795|6780|6794.2|6779.2|6795|6780|6794.2|6779.2|4
1736782510000|2025-01-13 15:35:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1736761090000|2025-01-13 09:38:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736782520000|2025-01-13 15:35:20|||||||||2
1736761100000|2025-01-13 09:38:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1736782530000|2025-01-13 15:35:30|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|7
1736761160000|2025-01-13 09:39:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736782540000|2025-01-13 15:35:40|6794|6779|6793.6|6778.6|6794.3|6779.3|6793.6|6778.6|8
1736761170000|2025-01-13 09:39:30|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|10
1736782550000|2025-01-13 15:35:50|6793.3|6778.3|6793.6|6778.6|6793.8|6778.8|6792.6|6777.6|11
1736761200000|2025-01-13 09:40:00|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|2
1736782560000|2025-01-13 15:36:00|6793.8|6778.8|6793.6|6778.6|6793.8|6778.8|6793.6|6778.6|0
1736761240000|2025-01-13 09:40:40|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736782570000|2025-01-13 15:36:10|6793.5|6778.5|6791.3|6776.3|6793.5|6778.5|6791.3|6776.3|3
1736761280000|2025-01-13 09:41:20|6792.9|6777.9|6792.7|6777.7|6792.9|6777.9|6792.4|6777.4|3
1736782580000|2025-01-13 15:36:20|6791.1|6776.1|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|0
1736761290000|2025-01-13 09:41:30|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|4
1736782590000|2025-01-13 15:36:30|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|13
1736761310000|2025-01-13 09:41:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|2
1736782600000|2025-01-13 15:36:40|6791.6|6776.6|6793.1|6778.1|6793.1|6778.1|6791.5|6776.5|8
1736761330000|2025-01-13 09:42:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|8
1736782610000|2025-01-13 15:36:50|||||||||1
1736761340000|2025-01-13 09:42:20|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736782620000|2025-01-13 15:37:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1736761350000|2025-01-13 09:42:30|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|2
1736782630000|2025-01-13 15:37:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|2
1736761360000|2025-01-13 09:42:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736782640000|2025-01-13 15:37:20|6792.8|6777.8|6789.1|6774.1|6792.8|6777.8|6789.1|6774.1|30
1736761370000|2025-01-13 09:42:50|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1736782650000|2025-01-13 15:37:30|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6788.6|6773.6|3
1736761390000|2025-01-13 09:43:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736782660000|2025-01-13 15:37:40|||||||||2
1736761400000|2025-01-13 09:43:20|6794.7|6779.7|6795.1|6780.1|6795.1|6780.1|6794.7|6779.7|1
1736782670000|2025-01-13 15:37:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|3
1736761410000|2025-01-13 09:43:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736782680000|2025-01-13 15:38:00|6790.3|6775.3|6792.1|6777.1|6792.1|6777.1|6790.3|6775.3|7
1736761420000|2025-01-13 09:43:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736782690000|2025-01-13 15:38:10|6792.6|6777.6|6791.8|6776.8|6792.6|6777.6|6791.6|6776.6|4
1736761450000|2025-01-13 09:44:10|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6794.1|6779.1|1
1736782700000|2025-01-13 15:38:20|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1736761500000|2025-01-13 09:45:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736782720000|2025-01-13 15:38:40|6792.6|6777.6|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|7
1736761530000|2025-01-13 09:45:30|||||||||1
1736782730000|2025-01-13 15:38:50|6792.6|6777.6|6792.6|6777.6|6793|6778|6792.6|6777.6|3
1736761590000|2025-01-13 09:46:30|6794.6|6779.6|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736782740000|2025-01-13 15:39:00|6792.8|6777.8|6795.3|6780.3|6795.3|6780.3|6792.8|6777.8|9
1736761670000|2025-01-13 09:47:50|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|2
1736782750000|2025-01-13 15:39:10|6794.6|6779.6|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|8
1736761680000|2025-01-13 09:48:00|6793.1|6778.1|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|5
1736782760000|2025-01-13 15:39:20|6793.6|6778.6|6792.8|6777.8|6793.6|6778.6|6792.8|6777.8|13
1736761690000|2025-01-13 09:48:10|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|2
1736782770000|2025-01-13 15:39:30|||||||||1
1736761710000|2025-01-13 09:48:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1736782780000|2025-01-13 15:39:40|6793|6778|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|3
1736761720000|2025-01-13 09:48:40|||||||||2
1736782790000|2025-01-13 15:39:50|6792.6|6777.6|6794.8|6779.8|6794.8|6779.8|6792.6|6777.6|14
1736761740000|2025-01-13 09:49:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736782800000|2025-01-13 15:40:00|6795|6780|6792.8|6777.8|6795.3|6780.3|6792.8|6777.8|7
1736761770000|2025-01-13 09:49:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6
1736782810000|2025-01-13 15:40:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|5
1736761780000|2025-01-13 09:49:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736782820000|2025-01-13 15:40:20|||||||||1
1736761790000|2025-01-13 09:49:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|2
1736782830000|2025-01-13 15:40:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736761820000|2025-01-13 09:50:20|||||||||1
1736782840000|2025-01-13 15:40:40|6791.6|6776.6|6790.6|6775.6|6791.6|6776.6|6790.6|6775.6|25
1736761890000|2025-01-13 09:51:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736782850000|2025-01-13 15:40:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|10
1736761900000|2025-01-13 09:51:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|0
1736782860000|2025-01-13 15:41:00|6791.3|6776.3|6791.6|6776.6|6792.3|6777.3|6791.3|6776.3|7
1736761910000|2025-01-13 09:51:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|2
1736782870000|2025-01-13 15:41:10|6791|6776|6789.6|6774.6|6791|6776|6789.6|6774.6|14
1736761920000|2025-01-13 09:52:00|6793.3|6778.3|6793.1|6778.1|6793.3|6778.3|6792.9|6777.9|4
1736782880000|2025-01-13 15:41:20|||||||||4
1736761930000|2025-01-13 09:52:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1736782890000|2025-01-13 15:41:30|||||||||1
1736761940000|2025-01-13 09:52:20|6792.1|6777.1|6791.1|6776.1|6792.1|6777.1|6791.1|6776.1|3
1736782900000|2025-01-13 15:41:40|||||||||6
1736761960000|2025-01-13 09:52:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1736782920000|2025-01-13 15:42:00|6791|6776|6791.6|6776.6|6791.6|6776.6|6791|6776|9
1736761970000|2025-01-13 09:52:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1736782930000|2025-01-13 15:42:10|6792.3|6777.3|6793.3|6778.3|6794|6779|6792.3|6777.3|37
1736761980000|2025-01-13 09:53:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|1
1736761990000|2025-01-13 09:53:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1736782940000|2025-01-13 15:42:20|||||||||12
1736762030000|2025-01-13 09:53:50|6789.6|6774.6|6789.3|6774.3|6789.6|6774.6|6789.3|6774.3|0
1736782950000|2025-01-13 15:42:30|6793.6|6778.6|6794.3|6779.3|6794.5|6779.5|6793.6|6778.6|7
1736762040000|2025-01-13 09:54:00|||||||||1
1736782960000|2025-01-13 15:42:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|5
1736762050000|2025-01-13 09:54:10|6789.8|6774.8|6791.6|6776.6|6791.6|6776.6|6789.8|6774.8|14
1736782970000|2025-01-13 15:42:50|||||||||1
1736762060000|2025-01-13 09:54:20|6791.8|6776.8|6792.1|6777.1|6792.6|6777.6|6791.8|6776.8|3
1736782980000|2025-01-13 15:43:00|||||||||2
1736762100000|2025-01-13 09:55:00|6792.9|6777.9|6791.6|6776.6|6792.9|6777.9|6791.6|6776.6|2
1736782990000|2025-01-13 15:43:10|6790.1|6775.1|6788.3|6773.3|6790.1|6775.1|6788.3|6773.3|4
1736762120000|2025-01-13 09:55:20|6790.8|6775.8|6790.3|6775.3|6790.8|6775.8|6790.3|6775.3|1
1736783000000|2025-01-13 15:43:20|6788.9|6773.9|6789.8|6774.8|6789.8|6774.8|6788.9|6773.9|4
1736762130000|2025-01-13 09:55:30|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|1
1736783010000|2025-01-13 15:43:30|6789.3|6774.3|6788.3|6773.3|6789.5|6774.5|6788.3|6773.3|5
1736762140000|2025-01-13 09:55:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1736783020000|2025-01-13 15:43:40|6788.8|6773.8|6789.1|6774.1|6790.1|6775.1|6788.8|6773.8|8
1736762160000|2025-01-13 09:56:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736783030000|2025-01-13 15:43:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736762170000|2025-01-13 09:56:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1736783040000|2025-01-13 15:44:00|6789|6774|6788.8|6773.8|6789.5|6774.5|6788.8|6773.8|11
1736762180000|2025-01-13 09:56:20|6787.7|6772.7|6787.4|6772.4|6787.7|6772.7|6787.3|6772.3|2
1736783050000|2025-01-13 15:44:10|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|1
1736762190000|2025-01-13 09:56:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1736783080000|2025-01-13 15:44:40|||||||||2
1736762210000|2025-01-13 09:56:50|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1736783090000|2025-01-13 15:44:50|6785.5|6770.5|6784.3|6769.3|6785.5|6770.5|6784.3|6769.3|49
1736762220000|2025-01-13 09:57:00|||||||||1
1736762240000|2025-01-13 09:57:20|6788.5|6773.5|6787.8|6772.8|6788.5|6773.5|6787.8|6772.8|1
1736783100000|2025-01-13 15:45:00|6784.7|6769.7|6788.5|6773.5|6788.5|6773.5|6784.7|6769.7|16
1736762250000|2025-01-13 09:57:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1736783110000|2025-01-13 15:45:10|6789.1|6774.1|6790|6775|6790.3|6775.3|6789.1|6774.1|16
1736762280000|2025-01-13 09:58:00|6787.3|6772.3|6786.9|6771.9|6787.3|6772.3|6786.9|6771.9|0
1736783120000|2025-01-13 15:45:20|6789.7|6774.7|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|3
1736762340000|2025-01-13 09:59:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736783130000|2025-01-13 15:45:30|6789|6774|6789.2|6774.2|6789.7|6774.7|6789|6774|6
1736762350000|2025-01-13 09:59:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736783140000|2025-01-13 15:45:40|6789.8|6774.8|6792.7|6777.7|6792.8|6777.8|6789.8|6774.8|8
1736762360000|2025-01-13 09:59:20|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|10
1736783150000|2025-01-13 15:45:50|6793.6|6778.6|6793.8|6778.8|6793.8|6778.8|6793.6|6778.6|3
1736783160000|2025-01-13 15:46:00|6793.2|6778.2|6794.8|6779.8|6794.8|6779.8|6793.2|6778.2|4
1736762400000|2025-01-13 10:00:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736783170000|2025-01-13 15:46:10|6795.2|6780.2|6796.5|6781.5|6796.5|6781.5|6795.2|6780.2|17
1736762410000|2025-01-13 10:00:10|6786.8|6771.8|6787.5|6772.5|6787.5|6772.5|6786.8|6771.8|2
1736783180000|2025-01-13 15:46:20|6797.8|6782.8|6798.8|6783.8|6798.8|6783.8|6797.8|6782.8|3
1736762430000|2025-01-13 10:00:30|6785|6770|6784.8|6769.8|6785|6770|6784.8|6769.8|5
1736783190000|2025-01-13 15:46:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736762460000|2025-01-13 10:01:00|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1736783210000|2025-01-13 15:46:50|6799.2|6784.2|6799.5|6784.5|6799.5|6784.5|6799.2|6784.2|4
1736762490000|2025-01-13 10:01:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736783220000|2025-01-13 15:47:00|6799.3|6784.3|6797.8|6782.8|6800|6785|6797.7|6782.7|3
1736762510000|2025-01-13 10:01:50|6784|6769|6784|6769|6784|6769|6784|6769|4
1736783230000|2025-01-13 15:47:10|6798.2|6783.2|6796.3|6781.3|6798.2|6783.2|6796.3|6781.3|2
1736762520000|2025-01-13 10:02:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1736783240000|2025-01-13 15:47:20|6797.2|6782.2|6795.7|6780.7|6797.2|6782.2|6795.7|6780.7|10
1736762530000|2025-01-13 10:02:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736783250000|2025-01-13 15:47:30|6795.3|6780.3|6793|6778|6795.3|6780.3|6793|6778|11
1736762580000|2025-01-13 10:03:00|6782.3|6767.3|6784.1|6769.1|6784.3|6769.3|6782.3|6767.3|2
1736783260000|2025-01-13 15:47:40|6792.6|6777.6|6794.5|6779.5|6794.5|6779.5|6792.6|6777.6|6
1736762590000|2025-01-13 10:03:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1736783270000|2025-01-13 15:47:50|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|4
1736762610000|2025-01-13 10:03:30|6783|6768|6783.5|6768.5|6783.5|6768.5|6783|6768|0
1736783280000|2025-01-13 15:48:00|6796.8|6781.8|6795|6780|6796.8|6781.8|6794.8|6779.8|6
1736762640000|2025-01-13 10:04:00|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|0
1736783290000|2025-01-13 15:48:10|||||||||1
1736762650000|2025-01-13 10:04:10|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|2
1736783300000|2025-01-13 15:48:20|6795.2|6780.2|6794.3|6779.3|6795.5|6780.5|6794.3|6779.3|2
1736762680000|2025-01-13 10:04:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736783310000|2025-01-13 15:48:30|6793.7|6778.7|6793.7|6778.7|6794.2|6779.2|6793.2|6778.2|24
1736762710000|2025-01-13 10:05:10|6782.3|6767.3|6782.3|6767.3|6783.1|6768.1|6782.3|6767.3|1
1736783320000|2025-01-13 15:48:40|6795|6780|6793.5|6778.5|6795|6780|6793.5|6778.5|5
1736762780000|2025-01-13 10:06:20|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|8
1736783340000|2025-01-13 15:49:00|6793.8|6778.8|6793.8|6778.8|6794|6779|6793.3|6778.3|3
1736762800000|2025-01-13 10:06:40|6782.9|6767.9|6783.3|6768.3|6783.3|6768.3|6782.9|6767.9|1
1736783350000|2025-01-13 15:49:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736762860000|2025-01-13 10:07:40|||||||||2
1736783360000|2025-01-13 15:49:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|1
1736762880000|2025-01-13 10:08:00|6783|6768|6782.8|6767.8|6783|6768|6782.8|6767.8|7
1736783370000|2025-01-13 15:49:30|6793.5|6778.5|6791.7|6776.7|6793.5|6778.5|6791.7|6776.7|6
1736762890000|2025-01-13 10:08:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736783380000|2025-01-13 15:49:40|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.2|6777.2|9
1736762900000|2025-01-13 10:08:20|6782.9|6767.9|6782.6|6767.6|6782.9|6767.9|6782.6|6767.6|0
1736783390000|2025-01-13 15:49:50|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|1
1736762920000|2025-01-13 10:08:40|6783.5|6768.5|6784.1|6769.1|6784.1|6769.1|6783.5|6768.5|1
1736783410000|2025-01-13 15:50:10|6793.5|6778.5|6793.7|6778.7|6793.7|6778.7|6793.5|6778.5|2
1736762930000|2025-01-13 10:08:50|6784.3|6769.3|6784.1|6769.1|6784.3|6769.3|6784.1|6769.1|0
1736783420000|2025-01-13 15:50:20|6793|6778|6794.2|6779.2|6794.2|6779.2|6793|6778|9
1736762940000|2025-01-13 10:09:00|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6782.6|6767.6|3
1736783440000|2025-01-13 15:50:40|6794.8|6779.8|6796.2|6781.2|6796.8|6781.8|6794.8|6779.8|3
1736762950000|2025-01-13 10:09:10|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|1
1736783450000|2025-01-13 15:50:50|||||||||1
1736762970000|2025-01-13 10:09:30|6783.9|6768.9|6785|6770|6785|6770|6783.9|6768.9|7
1736783460000|2025-01-13 15:51:00|||||||||2
1736762980000|2025-01-13 10:09:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1736783480000|2025-01-13 15:51:20|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|3
1736762990000|2025-01-13 10:09:50|6784.8|6769.8|6785|6770|6785|6770|6784.8|6769.8|6
1736783490000|2025-01-13 15:51:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|2
1736763000000|2025-01-13 10:10:00|6786.1|6771.1|6783.6|6768.6|6786.1|6771.1|6783.6|6768.6|3
1736783500000|2025-01-13 15:51:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1736763020000|2025-01-13 10:10:20|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|0
1736783510000|2025-01-13 15:51:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1736763030000|2025-01-13 10:10:30|||||||||2
1736783520000|2025-01-13 15:52:00|6794.7|6779.7|6801.3|6786.3|6802|6787|6794.7|6779.7|103
1736763130000|2025-01-13 10:12:10|||||||||1
1736783530000|2025-01-13 15:52:10|6801.2|6786.2|6800|6785|6801.2|6786.2|6800|6785|1
1736763160000|2025-01-13 10:12:40|||||||||1
1736783540000|2025-01-13 15:52:20|6799.5|6784.5|6799.8|6784.8|6799.8|6784.8|6799|6784|3
1736763200000|2025-01-13 10:13:20|6784.5|6769.5|6783.6|6768.6|6784.5|6769.5|6783.6|6768.6|4
1736783550000|2025-01-13 15:52:30|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|1
1736763210000|2025-01-13 10:13:30|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|5
1736783560000|2025-01-13 15:52:40|||||||||1
1736763220000|2025-01-13 10:13:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736783580000|2025-01-13 15:53:00|6801.3|6786.3|6801.5|6786.5|6801.5|6786.5|6801.3|6786.3|2
1736763250000|2025-01-13 10:14:10|6782.6|6767.6|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1736783590000|2025-01-13 15:53:10|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|4
1736763280000|2025-01-13 10:14:40|6781.3|6766.3|6780.1|6765.1|6781.3|6766.3|6780.1|6765.1|3
1736783600000|2025-01-13 15:53:20|6802|6787|6802|6787|6802.2|6787.2|6802|6787|6
1736763300000|2025-01-13 10:15:00|||||||||3
1736783610000|2025-01-13 15:53:30|6802.5|6787.5|6802.2|6787.2|6802.5|6787.5|6802|6787|17
1736763310000|2025-01-13 10:15:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736783620000|2025-01-13 15:53:40|6802|6787|6801|6786|6802|6787|6801|6786|4
1736763350000|2025-01-13 10:15:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736783630000|2025-01-13 15:53:50|6801.5|6786.5|6802.2|6787.2|6802.2|6787.2|6801.5|6786.5|2
1736763390000|2025-01-13 10:16:30|6780|6765|6779.8|6764.8|6780|6765|6779.8|6764.8|8
1736783640000|2025-01-13 15:54:00|6802.4|6787.4|6803.2|6788.2|6803.2|6788.2|6802.2|6787.2|35
1736763410000|2025-01-13 10:16:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736783650000|2025-01-13 15:54:10|||||||||2
1736763420000|2025-01-13 10:17:00|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|4
1736783670000|2025-01-13 15:54:30|6802.9|6787.9|6799.2|6784.2|6802.9|6787.9|6799.2|6784.2|5
1736763430000|2025-01-13 10:17:10|6779.7|6764.7|6780|6765|6780|6765|6779.5|6764.5|1
1736783680000|2025-01-13 15:54:40|6799.4|6784.4|6799.2|6784.2|6799.4|6784.4|6799.2|6784.2|0
1736763460000|2025-01-13 10:17:40|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|10
1736783690000|2025-01-13 15:54:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|4
1736763490000|2025-01-13 10:18:10|6780|6765|6780|6765|6780|6765|6780|6765|2
1736783700000|2025-01-13 15:55:00|6798.7|6783.7|6800.7|6785.7|6802.3|6787.3|6798.7|6783.7|21
1736763500000|2025-01-13 10:18:20|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|11
1736783710000|2025-01-13 15:55:10|6800.5|6785.5|6799.9|6784.9|6800.5|6785.5|6799.9|6784.9|0
1736763510000|2025-01-13 10:18:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1736783720000|2025-01-13 15:55:20|6800.2|6785.2|6800.4|6785.4|6800.9|6785.9|6800.2|6785.2|5
1736763530000|2025-01-13 10:18:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|7
1736783730000|2025-01-13 15:55:30|6800.7|6785.7|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|2
1736763600000|2025-01-13 10:20:00|6780.9|6765.9|6780.1|6765.1|6781.1|6766.1|6780.1|6765.1|7
1736783740000|2025-01-13 15:55:40|6801.2|6786.2|6800.9|6785.9|6801.2|6786.2|6800.9|6785.9|5
1736763640000|2025-01-13 10:20:40|6782.8|6767.8|6782.6|6767.6|6784|6769|6782.6|6767.6|2
1736783750000|2025-01-13 15:55:50|6801.2|6786.2|6801.5|6786.5|6801.5|6786.5|6801.2|6786.2|11
1736763670000|2025-01-13 10:21:10|6782.1|6767.1|6781.8|6766.8|6782.1|6767.1|6781.8|6766.8|0
1736783760000|2025-01-13 15:56:00|6801.7|6786.7|6800.2|6785.2|6801.7|6786.7|6800.2|6785.2|3
1736763690000|2025-01-13 10:21:30|6781.3|6766.3|6780.6|6765.6|6781.3|6766.3|6780.6|6765.6|1
1736783770000|2025-01-13 15:56:10|||||||||1
1736763700000|2025-01-13 10:21:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|0
1736783780000|2025-01-13 15:56:20|6799.9|6784.9|6801.5|6786.5|6801.7|6786.7|6799.9|6784.9|14
1736763720000|2025-01-13 10:22:00|6781.6|6766.6|6780.8|6765.8|6781.6|6766.6|6780.6|6765.6|7
1736783790000|2025-01-13 15:56:30|6801|6786|6801.5|6786.5|6801.5|6786.5|6800.7|6785.7|3
1736763750000|2025-01-13 10:22:30|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|0
1736783800000|2025-01-13 15:56:40|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|2
1736763760000|2025-01-13 10:22:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736783810000|2025-01-13 15:56:50|6801.5|6786.5|6800.9|6785.9|6801.5|6786.5|6800.9|6785.9|3
1736763780000|2025-01-13 10:23:00|6779.6|6764.6|6779.5|6764.5|6779.6|6764.6|6779.3|6764.3|5
1736783820000|2025-01-13 15:57:00|6801.1|6786.1|6801.2|6786.2|6801.2|6786.2|6801.1|6786.1|1
1736763840000|2025-01-13 10:24:00|6779.3|6764.3|6779.8|6764.8|6779.8|6764.8|6779.3|6764.3|3
1736783830000|2025-01-13 15:57:10|6800.9|6785.9|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|4
1736763900000|2025-01-13 10:25:00|6779.3|6764.3|6779.5|6764.5|6779.5|6764.5|6779.3|6764.3|0
1736783840000|2025-01-13 15:57:20|6801.5|6786.5|6802.4|6787.4|6802.4|6787.4|6800.9|6785.9|10
1736763910000|2025-01-13 10:25:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736783850000|2025-01-13 15:57:30|6801.6|6786.6|6800.9|6785.9|6801.6|6786.6|6800.9|6785.9|7
1736763990000|2025-01-13 10:26:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|4
1736783860000|2025-01-13 15:57:40|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6800.9|6785.9|8
1736764000000|2025-01-13 10:26:40|6776.6|6761.6|6776.6|6761.6|6776.8|6761.8|6776.6|6761.6|2
1736783870000|2025-01-13 15:57:50|||||||||1
1736764010000|2025-01-13 10:26:50|6777|6762|6777|6762|6777|6762|6777|6762|6
1736783880000|2025-01-13 15:58:00|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|1
1736764060000|2025-01-13 10:27:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|1
1736783890000|2025-01-13 15:58:10|6801.5|6786.5|6802|6787|6802|6787|6801|6786|7
1736764070000|2025-01-13 10:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|7
1736783900000|2025-01-13 15:58:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|4
1736764080000|2025-01-13 10:28:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736783910000|2025-01-13 15:58:30|6801.2|6786.2|6801.5|6786.5|6802|6787|6801.2|6786.2|26
1736764100000|2025-01-13 10:28:20|6777.3|6762.3|6777.1|6762.1|6777.3|6762.3|6777.1|6762.1|1
1736783940000|2025-01-13 15:59:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|7
1736764110000|2025-01-13 10:28:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736783960000|2025-01-13 15:59:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|6
1736764190000|2025-01-13 10:29:50|||||||||5
1736783970000|2025-01-13 15:59:30|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|0
1736764200000|2025-01-13 10:30:00|||||||||1
1736783980000|2025-01-13 15:59:40|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|4
1736764240000|2025-01-13 10:30:40|6777.3|6762.3|6776.8|6761.8|6777.3|6762.3|6776.8|6761.8|15
1736783990000|2025-01-13 15:59:50|6801|6786|6801|6786|6801|6786|6801|6786|2
1736764290000|2025-01-13 10:31:30|||||||||1
1736764300000|2025-01-13 10:31:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736784000000|2025-01-13 16:00:00|6800|6785|6800|6785|6801|6786|6800|6785|13
1736764310000|2025-01-13 10:31:50|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|4
1736784010000|2025-01-13 16:00:10|6799|6784|6799|6784|6799|6784|6799|6784|4
1736764330000|2025-01-13 10:32:10|6777|6762|6776.8|6761.8|6777|6762|6776.8|6761.8|1
1736784020000|2025-01-13 16:00:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736764370000|2025-01-13 10:32:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736784030000|2025-01-13 16:00:30|6799.2|6784.2|6801.2|6786.2|6801.7|6786.7|6799.2|6784.2|15
1736764380000|2025-01-13 10:33:00|||||||||1
1736784040000|2025-01-13 16:00:40|6801|6786|6801|6786|6801|6786|6800.5|6785.5|1
1736764400000|2025-01-13 10:33:20|||||||||2
1736784070000|2025-01-13 16:01:10|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|7
1736764420000|2025-01-13 10:33:40|6777.8|6762.8|6778.6|6763.6|6779.1|6764.1|6777.8|6762.8|14
1736784080000|2025-01-13 16:01:20|6801.4|6786.4|6800.2|6785.2|6801.4|6786.4|6799.2|6784.2|10
1736764430000|2025-01-13 10:33:50|6778.3|6763.3|6778.1|6763.1|6779|6764|6778.1|6763.1|6
1736784090000|2025-01-13 16:01:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736764450000|2025-01-13 10:34:10|6777.9|6762.9|6777.9|6762.9|6778.1|6763.1|6777.9|6762.9|1
1736784100000|2025-01-13 16:01:40|6799.7|6784.7|6800.7|6785.7|6800.7|6785.7|6799.5|6784.5|2
1736764470000|2025-01-13 10:34:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736784110000|2025-01-13 16:01:50|6800.5|6785.5|6800.5|6785.5|6800.7|6785.7|6800.2|6785.2|2
1736764480000|2025-01-13 10:34:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736784120000|2025-01-13 16:02:00|6800|6785|6800|6785|6800|6785|6800|6785|1
1736764490000|2025-01-13 10:34:50|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736784130000|2025-01-13 16:02:10|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6
1736764520000|2025-01-13 10:35:20|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|6
1736784140000|2025-01-13 16:02:20|||||||||1
1736764530000|2025-01-13 10:35:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736784150000|2025-01-13 16:02:30|6800.4|6785.4|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|5
1736764550000|2025-01-13 10:35:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1736784160000|2025-01-13 16:02:40|6800|6785|6800|6785|6800|6785|6800|6785|2
1736764560000|2025-01-13 10:36:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736784170000|2025-01-13 16:02:50|6799.7|6784.7|6798|6783|6799.7|6784.7|6797.5|6782.5|10
1736764570000|2025-01-13 10:36:10|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|2
1736784180000|2025-01-13 16:03:00|6797.9|6782.9|6797.9|6782.9|6798|6783|6797.9|6782.9|2
1736764620000|2025-01-13 10:37:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736784190000|2025-01-13 16:03:10|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|3
1736764640000|2025-01-13 10:37:20|||||||||4
1736784200000|2025-01-13 16:03:20|6798|6783|6799.7|6784.7|6799.7|6784.7|6798|6783|23
1736764650000|2025-01-13 10:37:30|||||||||2
1736784210000|2025-01-13 16:03:30|6799.2|6784.2|6799.7|6784.7|6799.7|6784.7|6799.2|6784.2|16
1736764680000|2025-01-13 10:38:00|6778|6763|6779|6764|6779|6764|6777.8|6762.8|7
1736784220000|2025-01-13 16:03:40|6800.7|6785.7|6805.4|6790.4|6805.4|6790.4|6800.7|6785.7|30
1736764690000|2025-01-13 10:38:10|6778.7|6763.7|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|2
1736784230000|2025-01-13 16:03:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1736764710000|2025-01-13 10:38:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736784240000|2025-01-13 16:04:00|6806.2|6791.2|6808.4|6793.4|6808.4|6793.4|6806.2|6791.2|15
1736764720000|2025-01-13 10:38:40|||||||||1
1736784250000|2025-01-13 16:04:10|6807.2|6792.2|6806.4|6791.4|6807.2|6792.2|6806.4|6791.4|4
1736764760000|2025-01-13 10:39:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|4
1736784260000|2025-01-13 16:04:20|6807.4|6792.4|6803.3|6788.3|6807.5|6792.5|6802.9|6787.9|66
1736764800000|2025-01-13 10:40:00|6778.7|6763.7|6778.3|6763.3|6778.7|6763.7|6778.3|6763.3|1
1736784270000|2025-01-13 16:04:30|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|0
1736764810000|2025-01-13 10:40:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736784280000|2025-01-13 16:04:40|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736764850000|2025-01-13 10:40:50|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736784290000|2025-01-13 16:04:50|6806.1|6791.1|6804.4|6789.4|6806.1|6791.1|6804.4|6789.4|6
1736764890000|2025-01-13 10:41:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736764940000|2025-01-13 10:42:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|8
1736784300000|2025-01-13 16:05:00|6803.8|6788.8|6803.7|6788.7|6803.9|6788.9|6802.9|6787.9|4
1736764950000|2025-01-13 10:42:30|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|1
1736784310000|2025-01-13 16:05:10|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|2
1736764980000|2025-01-13 10:43:00|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736784320000|2025-01-13 16:05:20|6804.2|6789.2|6805.9|6790.9|6805.9|6790.9|6803.9|6788.9|17
1736765000000|2025-01-13 10:43:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736784330000|2025-01-13 16:05:30|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736765060000|2025-01-13 10:44:20|6781.8|6766.8|6782.1|6767.1|6783.3|6768.3|6781.8|6766.8|121
1736784360000|2025-01-13 16:06:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1736765070000|2025-01-13 10:44:30|6781.8|6766.8|6779.8|6764.8|6781.8|6766.8|6779.3|6764.3|23
1736784370000|2025-01-13 16:06:10|6807.1|6792.1|6809.9|6794.9|6809.9|6794.9|6807.1|6792.1|6
1736765080000|2025-01-13 10:44:40|6779.2|6764.2|6778.8|6763.8|6779.2|6764.2|6778.8|6763.8|2
1736784380000|2025-01-13 16:06:20|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6810.2|6795.2|4
1736784390000|2025-01-13 16:06:30|6811.2|6796.2|6810.2|6795.2|6811.2|6796.2|6809.9|6794.9|3
1736765090000|2025-01-13 10:44:50|6780.4|6765.4|6781.3|6766.3|6781.3|6766.3|6780.4|6765.4|2
1736784400000|2025-01-13 16:06:40|||||||||2
1736765100000|2025-01-13 10:45:00|6781.1|6766.1|6778.6|6763.6|6781.1|6766.1|6778.6|6763.6|9
1736784410000|2025-01-13 16:06:50|6809.6|6794.6|6808.9|6793.9|6809.6|6794.6|6808.9|6793.9|1
1736765110000|2025-01-13 10:45:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736784420000|2025-01-13 16:07:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|2
1736765120000|2025-01-13 10:45:20|6780.1|6765.1|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|5
1736784430000|2025-01-13 16:07:10|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|2
1736765140000|2025-01-13 10:45:40|6779.5|6764.5|6779.1|6764.1|6779.5|6764.5|6779.1|6764.1|1
1736784440000|2025-01-13 16:07:20|6810|6795|6811.9|6796.9|6812.4|6797.4|6810|6795|13
1736765160000|2025-01-13 10:46:00|||||||||1
1736784450000|2025-01-13 16:07:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736765190000|2025-01-13 10:46:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736784460000|2025-01-13 16:07:40|6812.6|6797.6|6812.9|6797.9|6812.9|6797.9|6812.6|6797.6|7
1736765270000|2025-01-13 10:47:50|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736784470000|2025-01-13 16:07:50|6812|6797|6811.6|6796.6|6812|6797|6811.4|6796.4|2
1736765310000|2025-01-13 10:48:30|6778.7|6763.7|6778.9|6763.9|6778.9|6763.9|6778.7|6763.7|1
1736784480000|2025-01-13 16:08:00|6811.9|6796.9|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|3
1736765320000|2025-01-13 10:48:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736784490000|2025-01-13 16:08:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1736765350000|2025-01-13 10:49:10|6778.3|6763.3|6778.1|6763.1|6778.3|6763.3|6778.1|6763.1|1
1736784500000|2025-01-13 16:08:20|6811.9|6796.9|6812.4|6797.4|6812.4|6797.4|6811.9|6796.9|1
1736765360000|2025-01-13 10:49:20|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736784510000|2025-01-13 16:08:30|6812.9|6797.9|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|4
1736765380000|2025-01-13 10:49:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736784520000|2025-01-13 16:08:40|6813.9|6798.9|6813.6|6798.6|6815.4|6800.4|6813.6|6798.6|10
1736765410000|2025-01-13 10:50:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736784530000|2025-01-13 16:08:50|6813.9|6798.9|6812.4|6797.4|6813.9|6798.9|6812.4|6797.4|5
1736765420000|2025-01-13 10:50:20|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736784540000|2025-01-13 16:09:00|6812.7|6797.7|6813.4|6798.4|6813.4|6798.4|6812.7|6797.7|1
1736765430000|2025-01-13 10:50:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736784560000|2025-01-13 16:09:20|6812.8|6797.8|6812.6|6797.6|6812.9|6797.9|6812.4|6797.4|6
1736765440000|2025-01-13 10:50:40|6779.3|6764.3|6779.1|6764.1|6779.3|6764.3|6779.1|6764.1|1
1736784570000|2025-01-13 16:09:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|3
1736765450000|2025-01-13 10:50:50|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|1
1736784580000|2025-01-13 16:09:40|6812.1|6797.1|6811.9|6796.9|6812.1|6797.1|6811.9|6796.9|5
1736765500000|2025-01-13 10:51:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|13
1736784590000|2025-01-13 16:09:50|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|1
1736765510000|2025-01-13 10:51:50|6778.6|6763.6|6778.3|6763.3|6778.6|6763.6|6778.3|6763.3|0
1736784600000|2025-01-13 16:10:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1736765520000|2025-01-13 10:52:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736784610000|2025-01-13 16:10:10|6813.1|6798.1|6813.4|6798.4|6813.4|6798.4|6813.1|6798.1|10
1736765530000|2025-01-13 10:52:10|||||||||1
1736784620000|2025-01-13 16:10:20|||||||||1
1736765550000|2025-01-13 10:52:30|6778.3|6763.3|6777.6|6762.6|6778.3|6763.3|6777.6|6762.6|1
1736784630000|2025-01-13 16:10:30|||||||||3
1736765570000|2025-01-13 10:52:50|||||||||2
1736784640000|2025-01-13 16:10:40|||||||||4
1736765580000|2025-01-13 10:53:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|2
1736784650000|2025-01-13 16:10:50|6814.4|6799.4|6814.6|6799.6|6814.6|6799.6|6814.4|6799.4|6
1736765590000|2025-01-13 10:53:10|6778|6763|6778.1|6763.1|6778.3|6763.3|6778|6763|34
1736784660000|2025-01-13 16:11:00|6814.8|6799.8|6814.6|6799.6|6814.8|6799.8|6814.6|6799.6|1
1736765600000|2025-01-13 10:53:20|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736784670000|2025-01-13 16:11:10|6814.9|6799.9|6815.1|6800.1|6815.1|6800.1|6814.9|6799.9|2
1736765610000|2025-01-13 10:53:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1736784680000|2025-01-13 16:11:20|||||||||4
1736784690000|2025-01-13 16:11:30|||||||||1
1736765640000|2025-01-13 10:54:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|7
1736784700000|2025-01-13 16:11:40|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6818.1|6803.1|34
1736765660000|2025-01-13 10:54:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1736784720000|2025-01-13 16:12:00|6817.4|6802.4|6817.9|6802.9|6818.1|6803.1|6816.4|6801.4|10
1736765670000|2025-01-13 10:54:30|6777.4|6762.4|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1736784730000|2025-01-13 16:12:10|6817.4|6802.4|6816.6|6801.6|6817.4|6802.4|6816.6|6801.6|2
1736765740000|2025-01-13 10:55:40|||||||||1
1736784740000|2025-01-13 16:12:20|6816.4|6801.4|6817.4|6802.4|6817.4|6802.4|6816.4|6801.4|0
1736765750000|2025-01-13 10:55:50|6778.6|6763.6|6779|6764|6779|6764|6778.1|6763.1|19
1736784750000|2025-01-13 16:12:30|6816.7|6801.7|6814.9|6799.9|6816.7|6801.7|6814.9|6799.9|17
1736765810000|2025-01-13 10:56:50|6778.7|6763.7|6778.5|6763.5|6778.7|6763.7|6778.5|6763.5|1
1736784760000|2025-01-13 16:12:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|7
1736765820000|2025-01-13 10:57:00|6779.4|6764.4|6780|6765|6780|6765|6779.4|6764.4|9
1736784770000|2025-01-13 16:12:50|6815.6|6800.6|6814.9|6799.9|6815.6|6800.6|6814.9|6799.9|5
1736765860000|2025-01-13 10:57:40|||||||||2
1736784780000|2025-01-13 16:13:00|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|3
1736765880000|2025-01-13 10:58:00|||||||||2
1736784790000|2025-01-13 16:13:10|6814.9|6799.9|6814.6|6799.6|6814.9|6799.9|6814.4|6799.4|6
1736765950000|2025-01-13 10:59:10|||||||||1
1736784810000|2025-01-13 16:13:30|6815.1|6800.1|6812.9|6797.9|6815.1|6800.1|6812.9|6797.9|10
1736765980000|2025-01-13 10:59:40|||||||||2
1736784820000|2025-01-13 16:13:40|6812.4|6797.4|6811.4|6796.4|6812.4|6797.4|6811.4|6796.4|1
1736766000000|2025-01-13 11:00:00|6780.4|6765.4|6780.8|6765.8|6781|6766|6780.4|6765.4|3
1736784830000|2025-01-13 16:13:50|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|2
1736766010000|2025-01-13 11:00:10|6780|6765|6780|6765|6780|6765|6780|6765|3
1736784840000|2025-01-13 16:14:00|6811.1|6796.1|6812.4|6797.4|6812.4|6797.4|6811.1|6796.1|9
1736766020000|2025-01-13 11:00:20|||||||||2
1736784850000|2025-01-13 16:14:10|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|2
1736766040000|2025-01-13 11:00:40|||||||||3
1736784860000|2025-01-13 16:14:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736766050000|2025-01-13 11:00:50|||||||||7
1736784870000|2025-01-13 16:14:30|6813.1|6798.1|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|11
1736766060000|2025-01-13 11:01:00|||||||||1
1736784880000|2025-01-13 16:14:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|4
1736766080000|2025-01-13 11:01:20|||||||||3
1736784890000|2025-01-13 16:14:50|6813.1|6798.1|6812.9|6797.9|6813.4|6798.4|6812.9|6797.9|3
1736766100000|2025-01-13 11:01:40|6779.4|6764.4|6780|6765|6780|6765|6779|6764|4
1736766110000|2025-01-13 11:01:50|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736784900000|2025-01-13 16:15:00|6813.4|6798.4|6814.3|6799.3|6814.3|6799.3|6813.2|6798.2|4
1736766130000|2025-01-13 11:02:10|6779.9|6764.9|6779.3|6764.3|6779.9|6764.9|6779.3|6764.3|0
1736784910000|2025-01-13 16:15:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736766150000|2025-01-13 11:02:30|6780.5|6765.5|6781.1|6766.1|6781.3|6766.3|6780.5|6765.5|12
1736784920000|2025-01-13 16:15:20|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.4|6799.4|4
1736766160000|2025-01-13 11:02:40|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|1
1736784930000|2025-01-13 16:15:30|6814.9|6799.9|6816.6|6801.6|6816.6|6801.6|6814.9|6799.9|4
1736766180000|2025-01-13 11:03:00|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1736784940000|2025-01-13 16:15:40|||||||||1
1736766190000|2025-01-13 11:03:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736784950000|2025-01-13 16:15:50|6817.2|6802.2|6816.6|6801.6|6817.6|6802.6|6816.4|6801.4|6
1736766270000|2025-01-13 11:04:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|2
1736784960000|2025-01-13 16:16:00|6817.4|6802.4|6817.4|6802.4|6818.1|6803.1|6817.4|6802.4|2
1736766290000|2025-01-13 11:04:50|6780.8|6765.8|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|2
1736784970000|2025-01-13 16:16:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.4|6800.4|10
1736784980000|2025-01-13 16:16:20|6816.4|6801.4|6817.6|6802.6|6817.6|6802.6|6815.4|6800.4|12
1736766320000|2025-01-13 11:05:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|4
1736785010000|2025-01-13 16:16:50|6817.4|6802.4|6815.9|6800.9|6817.4|6802.4|6815.9|6800.9|6
1736766330000|2025-01-13 11:05:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736785020000|2025-01-13 16:17:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1736766390000|2025-01-13 11:06:30|||||||||1
1736785040000|2025-01-13 16:17:20|||||||||1
1736766400000|2025-01-13 11:06:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|9
1736785050000|2025-01-13 16:17:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1736766420000|2025-01-13 11:07:00|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|2
1736785060000|2025-01-13 16:17:40|6816.6|6801.6|6817.6|6802.6|6817.6|6802.6|6816.6|6801.6|7
1736766480000|2025-01-13 11:08:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736785080000|2025-01-13 16:18:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1736766490000|2025-01-13 11:08:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|9
1736785090000|2025-01-13 16:18:10|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6817.1|6802.1|50
1736766510000|2025-01-13 11:08:30|||||||||1
1736785100000|2025-01-13 16:18:20|6817.4|6802.4|6817.1|6802.1|6817.4|6802.4|6817.1|6802.1|1
1736766520000|2025-01-13 11:08:40|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780.3|6765.3|5
1736785120000|2025-01-13 16:18:40|||||||||3
1736785130000|2025-01-13 16:18:50|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|9
1736766530000|2025-01-13 11:08:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736785140000|2025-01-13 16:19:00|6814.4|6799.4|6812.2|6797.2|6814.4|6799.4|6811.7|6796.7|76
1736766550000|2025-01-13 11:09:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736785150000|2025-01-13 16:19:10|6812.4|6797.4|6811.9|6796.9|6812.9|6797.9|6811.7|6796.7|10
1736766560000|2025-01-13 11:09:20|||||||||6
1736785160000|2025-01-13 16:19:20|6811.7|6796.7|6811.7|6796.7|6811.9|6796.9|6810.2|6795.2|35
1736766590000|2025-01-13 11:09:50|6778.9|6763.9|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|1
1736785170000|2025-01-13 16:19:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736766600000|2025-01-13 11:10:00|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|2
1736785180000|2025-01-13 16:19:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|3
1736766620000|2025-01-13 11:10:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736785190000|2025-01-13 16:19:50|6811.4|6796.4|6809.9|6794.9|6811.7|6796.7|6809.9|6794.9|3
1736766670000|2025-01-13 11:11:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|2
1736785200000|2025-01-13 16:20:00|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|6
1736766710000|2025-01-13 11:11:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|2
1736785210000|2025-01-13 16:20:10|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736766720000|2025-01-13 11:12:00|6779.3|6764.3|6780.1|6765.1|6780.1|6765.1|6779.3|6764.3|2
1736785220000|2025-01-13 16:20:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|7
1736766740000|2025-01-13 11:12:20|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736785230000|2025-01-13 16:20:30|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6812.7|6797.7|7
1736766820000|2025-01-13 11:13:40|||||||||1
1736785250000|2025-01-13 16:20:50|6813.9|6798.9|6812.9|6797.9|6814.2|6799.2|6812.9|6797.9|27
1736766840000|2025-01-13 11:14:00|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736785260000|2025-01-13 16:21:00|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6811.2|6796.2|13
1736766860000|2025-01-13 11:14:20|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|1
1736785270000|2025-01-13 16:21:10|||||||||1
1736766880000|2025-01-13 11:14:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736785280000|2025-01-13 16:21:20|6812.4|6797.4|6812.7|6797.7|6812.7|6797.7|6812.4|6797.4|6
1736766900000|2025-01-13 11:15:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736785290000|2025-01-13 16:21:30|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|10
1736766910000|2025-01-13 11:15:10|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|6
1736785300000|2025-01-13 16:21:40|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|7
1736766930000|2025-01-13 11:15:30|6781|6766|6781.1|6766.1|6781.1|6766.1|6781|6766|0
1736785310000|2025-01-13 16:21:50|6812.4|6797.4|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|2
1736766970000|2025-01-13 11:16:10|6781.3|6766.3|6781.1|6766.1|6781.3|6766.3|6781.1|6766.1|1
1736785320000|2025-01-13 16:22:00|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736767030000|2025-01-13 11:17:10|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|9
1736785330000|2025-01-13 16:22:10|6812.4|6797.4|6812.2|6797.2|6812.4|6797.4|6812.2|6797.2|3
1736767040000|2025-01-13 11:17:20|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1736785340000|2025-01-13 16:22:20|6812.7|6797.7|6812.2|6797.2|6812.9|6797.9|6812.2|6797.2|1
1736767080000|2025-01-13 11:18:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736785350000|2025-01-13 16:22:30|6811.9|6796.9|6810.7|6795.7|6811.9|6796.9|6810.7|6795.7|4
1736767100000|2025-01-13 11:18:20|6782|6767|6781.8|6766.8|6782|6767|6781.8|6766.8|1
1736785360000|2025-01-13 16:22:40|6810.1|6795.1|6810.9|6795.9|6811.4|6796.4|6810.1|6795.1|26
1736767130000|2025-01-13 11:18:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|2
1736785370000|2025-01-13 16:22:50|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|9
1736767140000|2025-01-13 11:19:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1736785380000|2025-01-13 16:23:00|6812.4|6797.4|6814.9|6799.9|6815.4|6800.4|6812.4|6797.4|15
1736767150000|2025-01-13 11:19:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1736785400000|2025-01-13 16:23:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1736767160000|2025-01-13 11:19:20|6782|6767|6782|6767|6782|6767|6782|6767|6
1736785430000|2025-01-13 16:23:50|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|4
1736767170000|2025-01-13 11:19:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1736785440000|2025-01-13 16:24:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736767180000|2025-01-13 11:19:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1736785450000|2025-01-13 16:24:10|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|6
1736785470000|2025-01-13 16:24:30|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|13
1736767230000|2025-01-13 11:20:30|6781|6766|6780.3|6765.3|6781|6766|6780.3|6765.3|0
1736785480000|2025-01-13 16:24:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|4
1736767250000|2025-01-13 11:20:50|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|13
1736785490000|2025-01-13 16:24:50|6819.1|6804.1|6818.4|6803.4|6819.1|6804.1|6818.4|6803.4|3
1736767260000|2025-01-13 11:21:00|6781.6|6766.6|6782.6|6767.6|6782.6|6767.6|6781.6|6766.6|0
1736767270000|2025-01-13 11:21:10|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|0
1736785500000|2025-01-13 16:25:00|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|7
1736767280000|2025-01-13 11:21:20|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|1
1736785510000|2025-01-13 16:25:10|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736767290000|2025-01-13 11:21:30|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|4
1736785530000|2025-01-13 16:25:30|6817.1|6802.1|6818.3|6803.3|6818.3|6803.3|6817.1|6802.1|15
1736767320000|2025-01-13 11:22:00|6781.4|6766.4|6782.6|6767.6|6782.6|6767.6|6781.4|6766.4|8
1736785540000|2025-01-13 16:25:40|6819.1|6804.1|6818.1|6803.1|6819.3|6804.3|6817.6|6802.6|3
1736767350000|2025-01-13 11:22:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|11
1736785550000|2025-01-13 16:25:50|6818.6|6803.6|6818.6|6803.6|6818.8|6803.8|6818.6|6803.6|1
1736767370000|2025-01-13 11:22:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1736785560000|2025-01-13 16:26:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|3
1736767380000|2025-01-13 11:23:00|6783.4|6768.4|6783.6|6768.6|6783.6|6768.6|6783.4|6768.4|1
1736785570000|2025-01-13 16:26:10|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736767440000|2025-01-13 11:24:00|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|0
1736785580000|2025-01-13 16:26:20|||||||||2
1736767460000|2025-01-13 11:24:20|||||||||1
1736785590000|2025-01-13 16:26:30|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736767480000|2025-01-13 11:24:40|||||||||1
1736785610000|2025-01-13 16:26:50|6817.3|6802.3|6817.1|6802.1|6817.3|6802.3|6817.1|6802.1|2
1736767500000|2025-01-13 11:25:00|6783.7|6768.7|6784.6|6769.6|6785.1|6770.1|6783.7|6768.7|13
1736785630000|2025-01-13 16:27:10|||||||||1
1736767510000|2025-01-13 11:25:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736785640000|2025-01-13 16:27:20|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|10
1736767520000|2025-01-13 11:25:20|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|4
1736785650000|2025-01-13 16:27:30|||||||||1
1736767810000|2025-01-13 11:30:10|6783.7|6768.7|6783.1|6768.1|6783.7|6768.7|6783.1|6768.1|1
1736785670000|2025-01-13 16:27:50|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736767820000|2025-01-13 11:30:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|3
1736785680000|2025-01-13 16:28:00|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|18
1736767830000|2025-01-13 11:30:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|6
1736785690000|2025-01-13 16:28:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1736767880000|2025-01-13 11:31:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|3
1736785700000|2025-01-13 16:28:20|6816.3|6801.3|6815.6|6800.6|6816.3|6801.3|6815.6|6800.6|1
1736767890000|2025-01-13 11:31:30|6784.7|6769.7|6784.9|6769.9|6785.1|6770.1|6784.7|6769.7|10
1736785710000|2025-01-13 16:28:30|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|0
1736767900000|2025-01-13 11:31:40|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|4
1736785720000|2025-01-13 16:28:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|8
1736767910000|2025-01-13 11:31:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6
1736785730000|2025-01-13 16:28:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6
1736767940000|2025-01-13 11:32:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|4
1736785740000|2025-01-13 16:29:00|6816.1|6801.1|6812.6|6797.6|6816.1|6801.1|6812.6|6797.6|10
1736767950000|2025-01-13 11:32:30|6787.7|6772.7|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|5
1736785750000|2025-01-13 16:29:10|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|3
1736767970000|2025-01-13 11:32:50|6788.1|6773.1|6787.9|6772.9|6788.1|6773.1|6787.9|6772.9|1
1736785760000|2025-01-13 16:29:20|6812.7|6797.7|6813.1|6798.1|6813.1|6798.1|6812.7|6797.7|7
1736767990000|2025-01-13 11:33:10|6787.6|6772.6|6785.9|6770.9|6787.6|6772.6|6785.9|6770.9|1
1736785770000|2025-01-13 16:29:30|6812.8|6797.8|6810.6|6795.6|6812.8|6797.8|6810.6|6795.6|5
1736768010000|2025-01-13 11:33:30|6785.7|6770.7|6784.9|6769.9|6785.7|6770.7|6784.9|6769.9|2
1736785780000|2025-01-13 16:29:40|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6809.4|6794.4|7
1736768020000|2025-01-13 11:33:40|6784.5|6769.5|6783.4|6768.4|6784.5|6769.5|6783.4|6768.4|3
1736785790000|2025-01-13 16:29:50|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1736768040000|2025-01-13 11:34:00|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|2
1736785800000|2025-01-13 16:30:00|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|2
1736768070000|2025-01-13 11:34:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736785810000|2025-01-13 16:30:10|6810.8|6795.8|6812.1|6797.1|6812.1|6797.1|6810.8|6795.8|6
1736768100000|2025-01-13 11:35:00|||||||||1
1736785820000|2025-01-13 16:30:20|6811.8|6796.8|6811.6|6796.6|6811.8|6796.8|6811.6|6796.6|3
1736768130000|2025-01-13 11:35:30|6783.8|6768.8|6783.9|6768.9|6784.1|6769.1|6783.8|6768.8|13
1736785840000|2025-01-13 16:30:40|6810.9|6795.9|6810.6|6795.6|6810.9|6795.9|6810.6|6795.6|9
1736768150000|2025-01-13 11:35:50|6784.2|6769.2|6784.3|6769.3|6785.1|6770.1|6783.9|6768.9|18
1736785850000|2025-01-13 16:30:50|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1736768160000|2025-01-13 11:36:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736785860000|2025-01-13 16:31:00|6813.8|6798.8|6815.3|6800.3|6815.3|6800.3|6813.8|6798.8|2
1736768210000|2025-01-13 11:36:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.6|6769.6|2
1736785870000|2025-01-13 16:31:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1736768220000|2025-01-13 11:37:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|3
1736785880000|2025-01-13 16:31:20|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|1
1736768230000|2025-01-13 11:37:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736785890000|2025-01-13 16:31:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1736768280000|2025-01-13 11:38:00|||||||||1
1736785900000|2025-01-13 16:31:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6
1736768290000|2025-01-13 11:38:10|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736785910000|2025-01-13 16:31:50|6814.1|6799.1|6813.3|6798.3|6814.1|6799.1|6813.3|6798.3|1
1736768330000|2025-01-13 11:38:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736785950000|2025-01-13 16:32:30|6814.3|6799.3|6815.1|6800.1|6815.1|6800.1|6814.3|6799.3|2
1736768340000|2025-01-13 11:39:00|||||||||2
1736785960000|2025-01-13 16:32:40|||||||||1
1736768350000|2025-01-13 11:39:10|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|2
1736785970000|2025-01-13 16:32:50|6814.1|6799.1|6814.3|6799.3|6814.4|6799.4|6814.1|6799.1|11
1736768370000|2025-01-13 11:39:30|6786.1|6771.1|6786.9|6771.9|6786.9|6771.9|6786.1|6771.1|5
1736785980000|2025-01-13 16:33:00|6813.3|6798.3|6813.1|6798.1|6813.3|6798.3|6813.1|6798.1|1
1736768380000|2025-01-13 11:39:40|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736785990000|2025-01-13 16:33:10|6813.7|6798.7|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|7
1736786000000|2025-01-13 16:33:20|||||||||1
1736768400000|2025-01-13 11:40:00|6786.6|6771.6|6786.9|6771.9|6786.9|6771.9|6784.9|6769.9|12
1736786010000|2025-01-13 16:33:30|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1736768410000|2025-01-13 11:40:10|6786.2|6771.2|6786.6|6771.6|6786.6|6771.6|6785.9|6770.9|5
1736786030000|2025-01-13 16:33:50|6814.8|6799.8|6814.3|6799.3|6815.1|6800.1|6814.3|6799.3|1
1736768460000|2025-01-13 11:41:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736786040000|2025-01-13 16:34:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1736768470000|2025-01-13 11:41:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1736786060000|2025-01-13 16:34:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.8|6798.8|8
1736768520000|2025-01-13 11:42:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736786070000|2025-01-13 16:34:30|6815.1|6800.1|6813.7|6798.7|6815.1|6800.1|6813.7|6798.7|10
1736768530000|2025-01-13 11:42:10|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736786080000|2025-01-13 16:34:40|||||||||5
1736768540000|2025-01-13 11:42:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1736786090000|2025-01-13 16:34:50|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|8
1736768550000|2025-01-13 11:42:30|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|2
1736786110000|2025-01-13 16:35:10|6815.4|6800.4|6819.4|6804.4|6819.4|6804.4|6815.4|6800.4|39
1736768560000|2025-01-13 11:42:40|6786.1|6771.1|6785.6|6770.6|6786.1|6771.1|6785.6|6770.6|1
1736786120000|2025-01-13 16:35:20|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|5
1736768610000|2025-01-13 11:43:30|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736786130000|2025-01-13 16:35:30|6819.4|6804.4|6818.9|6803.9|6819.4|6804.4|6818.7|6803.7|3
1736768620000|2025-01-13 11:43:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1736786140000|2025-01-13 16:35:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6
1736768700000|2025-01-13 11:45:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736786150000|2025-01-13 16:35:50|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|4
1736768750000|2025-01-13 11:45:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736786160000|2025-01-13 16:36:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6817.3|6802.3|8
1736768760000|2025-01-13 11:46:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736786170000|2025-01-13 16:36:10|6817.9|6802.9|6815.8|6800.8|6817.9|6802.9|6815.8|6800.8|1
1736768780000|2025-01-13 11:46:20|6785.1|6770.1|6784.7|6769.7|6785.1|6770.1|6784.7|6769.7|1
1736786180000|2025-01-13 16:36:20|6816.1|6801.1|6819.3|6804.3|6819.3|6804.3|6816.1|6801.1|18
1736768790000|2025-01-13 11:46:30|6784.1|6769.1|6785.3|6770.3|6785.3|6770.3|6784.1|6769.1|5
1736786190000|2025-01-13 16:36:30|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|5
1736768800000|2025-01-13 11:46:40|6786.1|6771.1|6785.9|6770.9|6786.1|6771.1|6785.9|6770.9|0
1736786200000|2025-01-13 16:36:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|7
1736768810000|2025-01-13 11:46:50|6785|6770|6784.6|6769.6|6785|6770|6784.6|6769.6|1
1736786210000|2025-01-13 16:36:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1736768880000|2025-01-13 11:48:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736786220000|2025-01-13 16:37:00|6819.9|6804.9|6819.9|6804.9|6820.1|6805.1|6819.9|6804.9|3
1736768900000|2025-01-13 11:48:20|||||||||1
1736786230000|2025-01-13 16:37:10|6819.1|6804.1|6820.1|6805.1|6820.1|6805.1|6819.1|6804.1|5
1736768910000|2025-01-13 11:48:30|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|3
1736786240000|2025-01-13 16:37:20|||||||||4
1736768920000|2025-01-13 11:48:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736786250000|2025-01-13 16:37:30|6819.1|6804.1|6818.6|6803.6|6819.1|6804.1|6818.3|6803.3|3
1736768930000|2025-01-13 11:48:50|6784.9|6769.9|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736786270000|2025-01-13 16:37:50|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.1|6802.1|4
1736768940000|2025-01-13 11:49:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736786280000|2025-01-13 16:38:00|6818.1|6803.1|6819.1|6804.1|6819.1|6804.1|6818.1|6803.1|3
1736769010000|2025-01-13 11:50:10|6784.9|6769.9|6785.1|6770.1|6785.1|6770.1|6784.9|6769.9|0
1736786290000|2025-01-13 16:38:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736769020000|2025-01-13 11:50:20|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|3
1736786310000|2025-01-13 16:38:30|6818.1|6803.1|6818.3|6803.3|6818.3|6803.3|6818.1|6803.1|1
1736769030000|2025-01-13 11:50:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|1
1736786320000|2025-01-13 16:38:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736769040000|2025-01-13 11:50:40|6785.9|6770.9|6786.4|6771.4|6786.7|6771.7|6785.9|6770.9|3
1736786330000|2025-01-13 16:38:50|6818.1|6803.1|6817.1|6802.1|6818.1|6803.1|6817.1|6802.1|6
1736769050000|2025-01-13 11:50:50|6786.2|6771.2|6785.9|6770.9|6786.2|6771.2|6785.9|6770.9|0
1736786340000|2025-01-13 16:39:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736769120000|2025-01-13 11:52:00|6785.4|6770.4|6785.6|6770.6|6785.6|6770.6|6785.4|6770.4|4
1736786360000|2025-01-13 16:39:20|6818.7|6803.7|6819.1|6804.1|6819.1|6804.1|6818.7|6803.7|3
1736769130000|2025-01-13 11:52:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736786370000|2025-01-13 16:39:30|6818.5|6803.5|6817|6802|6818.5|6803.5|6816.6|6801.6|12
1736769150000|2025-01-13 11:52:30|||||||||1
1736786380000|2025-01-13 16:39:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1736769170000|2025-01-13 11:52:50|6786.4|6771.4|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|10
1736786390000|2025-01-13 16:39:50|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|8
1736769180000|2025-01-13 11:53:00|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736786400000|2025-01-13 16:40:00|6816.8|6801.8|6817.7|6802.7|6817.7|6802.7|6816.8|6801.8|5
1736769190000|2025-01-13 11:53:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1736786410000|2025-01-13 16:40:10|6817.4|6802.4|6819.6|6804.6|6819.6|6804.6|6817.4|6802.4|1
1736769210000|2025-01-13 11:53:30|||||||||1
1736786420000|2025-01-13 16:40:20|6819.3|6804.3|6820.6|6805.6|6820.6|6805.6|6819.3|6804.3|15
1736769220000|2025-01-13 11:53:40|6784.2|6769.2|6784.1|6769.1|6784.2|6769.2|6784.1|6769.1|24
1736786430000|2025-01-13 16:40:30|6821.1|6806.1|6819.6|6804.6|6821.1|6806.1|6819.6|6804.6|1
1736769240000|2025-01-13 11:54:00|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1736786450000|2025-01-13 16:40:50|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|4
1736769270000|2025-01-13 11:54:30|||||||||4
1736786460000|2025-01-13 16:41:00|6821.1|6806.1|6821.9|6806.9|6821.9|6806.9|6821.1|6806.1|1
1736769310000|2025-01-13 11:55:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736786470000|2025-01-13 16:41:10|||||||||2
1736769330000|2025-01-13 11:55:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1736786480000|2025-01-13 16:41:20|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|7
1736769360000|2025-01-13 11:56:00|||||||||1
1736786490000|2025-01-13 16:41:30|||||||||8
1736769370000|2025-01-13 11:56:10|6783.7|6768.7|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|6
1736786510000|2025-01-13 16:41:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1736769410000|2025-01-13 11:56:50|6782.5|6767.5|6781.6|6766.6|6782.5|6767.5|6781.6|6766.6|2
1736786520000|2025-01-13 16:42:00|6820.6|6805.6|6818.1|6803.1|6820.6|6805.6|6818.1|6803.1|5
1736769420000|2025-01-13 11:57:00|6781.7|6766.7|6781.6|6766.6|6781.7|6766.7|6781.6|6766.6|1
1736786530000|2025-01-13 16:42:10|6819.1|6804.1|6819.9|6804.9|6819.9|6804.9|6818.9|6803.9|5
1736769440000|2025-01-13 11:57:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736786550000|2025-01-13 16:42:30|6819.6|6804.6|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|4
1736769450000|2025-01-13 11:57:30|6780.8|6765.8|6781.4|6766.4|6781.6|6766.6|6780.8|6765.8|3
1736786560000|2025-01-13 16:42:40|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|0
1736769460000|2025-01-13 11:57:40|6781.3|6766.3|6781.4|6766.4|6781.4|6766.4|6781.3|6766.3|0
1736786580000|2025-01-13 16:43:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736769470000|2025-01-13 11:57:50|6780.8|6765.8|6780.9|6765.9|6780.9|6765.9|6780.8|6765.8|1
1736786590000|2025-01-13 16:43:10|6818.1|6803.1|6815.7|6800.7|6818.1|6803.1|6815.7|6800.7|5
1736769500000|2025-01-13 11:58:20|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.1|6766.1|1
1736786600000|2025-01-13 16:43:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1736769510000|2025-01-13 11:58:30|||||||||1
1736786620000|2025-01-13 16:43:40|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|2
1736769520000|2025-01-13 11:58:40|6782.4|6767.4|6782.6|6767.6|6782.8|6767.8|6782.4|6767.4|3
1736786630000|2025-01-13 16:43:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6
1736769530000|2025-01-13 11:58:50|6782.8|6767.8|6781.8|6766.8|6782.8|6767.8|6781.8|6766.8|2
1736786640000|2025-01-13 16:44:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1736769540000|2025-01-13 11:59:00|||||||||1
1736786650000|2025-01-13 16:44:10|6813.7|6798.7|6813.5|6798.5|6813.7|6798.7|6813|6798|22
1736769560000|2025-01-13 11:59:20|||||||||1
1736786680000|2025-01-13 16:44:40|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|2
1736769600000|2025-01-13 12:00:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|7
1736786690000|2025-01-13 16:44:50|6814.3|6799.3|6814.7|6799.7|6814.7|6799.7|6814.3|6799.3|3
1736769610000|2025-01-13 12:00:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|14
1736786700000|2025-01-13 16:45:00|6815|6800|6814.5|6799.5|6815.3|6800.3|6812.5|6797.5|6
1736769630000|2025-01-13 12:00:30|6777.8|6762.8|6777.8|6762.8|6778.3|6763.3|6777.8|6762.8|5
1736786710000|2025-01-13 16:45:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1736769640000|2025-01-13 12:00:40|6777.4|6762.4|6776.8|6761.8|6777.4|6762.4|6776.8|6761.8|2
1736786720000|2025-01-13 16:45:20|||||||||2
1736769650000|2025-01-13 12:00:50|6777.1|6762.1|6777.4|6762.4|6777.4|6762.4|6777.1|6762.1|8
1736786730000|2025-01-13 16:45:30|6813.5|6798.5|6812.3|6797.3|6813.5|6798.5|6811.3|6796.3|4
1736769660000|2025-01-13 12:01:00|6777.8|6762.8|6777.1|6762.1|6777.8|6762.8|6777.1|6762.1|1
1736786740000|2025-01-13 16:45:40|||||||||1
1736769670000|2025-01-13 12:01:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|1
1736786750000|2025-01-13 16:45:50|6812.5|6797.5|6813.3|6798.3|6813.3|6798.3|6812.5|6797.5|2
1736769680000|2025-01-13 12:01:20|6777.8|6762.8|6777.3|6762.3|6777.8|6762.8|6777.3|6762.3|1
1736786760000|2025-01-13 16:46:00|6814|6799|6814.3|6799.3|6814.3|6799.3|6814|6799|4
1736769720000|2025-01-13 12:02:00|6776.9|6761.9|6776.8|6761.8|6776.9|6761.9|6776.8|6761.8|0
1736786770000|2025-01-13 16:46:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|2
1736769730000|2025-01-13 12:02:10|||||||||1
1736786780000|2025-01-13 16:46:20|6814.3|6799.3|6813.5|6798.5|6814.5|6799.5|6813.5|6798.5|6
1736769780000|2025-01-13 12:03:00|6777.1|6762.1|6777.3|6762.3|6777.4|6762.4|6777.1|6762.1|9
1736786790000|2025-01-13 16:46:30|6813.9|6798.9|6815.8|6800.8|6815.8|6800.8|6813.9|6798.9|6
1736769790000|2025-01-13 12:03:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736786800000|2025-01-13 16:46:40|6816|6801|6815.5|6800.5|6816.5|6801.5|6815.5|6800.5|3
1736769800000|2025-01-13 12:03:20|6777.6|6762.6|6777.3|6762.3|6777.6|6762.6|6777.3|6762.3|0
1736786810000|2025-01-13 16:46:50|||||||||1
1736769840000|2025-01-13 12:04:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736786830000|2025-01-13 16:47:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1736769860000|2025-01-13 12:04:20|||||||||1
1736786840000|2025-01-13 16:47:20|6815.3|6800.3|6815.5|6800.5|6815.5|6800.5|6815.3|6800.3|2
1736769890000|2025-01-13 12:04:50|6776.9|6761.9|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|29
1736786850000|2025-01-13 16:47:30|||||||||1
1736769900000|2025-01-13 12:05:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736786860000|2025-01-13 16:47:40|6814.5|6799.5|6815.8|6800.8|6815.8|6800.8|6814.5|6799.5|3
1736769910000|2025-01-13 12:05:10|||||||||1
1736786870000|2025-01-13 16:47:50|6816.3|6801.3|6816.5|6801.5|6816.7|6801.7|6816.3|6801.3|11
1736769920000|2025-01-13 12:05:20|||||||||3
1736786880000|2025-01-13 16:48:00|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1736769930000|2025-01-13 12:05:30|||||||||1
1736786890000|2025-01-13 16:48:10|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|16
1736769950000|2025-01-13 12:05:50|6776.1|6761.1|6776.6|6761.6|6776.8|6761.8|6776.1|6761.1|2
1736786900000|2025-01-13 16:48:20|6820.4|6805.4|6820.9|6805.9|6820.9|6805.9|6820.4|6805.4|5
1736769960000|2025-01-13 12:06:00|||||||||1
1736786910000|2025-01-13 16:48:30|6820.5|6805.5|6819.9|6804.9|6820.5|6805.5|6819.9|6804.9|16
1736769990000|2025-01-13 12:06:30|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736786920000|2025-01-13 16:48:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1736770080000|2025-01-13 12:08:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|2
1736786930000|2025-01-13 16:48:50|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|2
1736770090000|2025-01-13 12:08:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736786940000|2025-01-13 16:49:00|||||||||1
1736770210000|2025-01-13 12:10:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|5
1736786950000|2025-01-13 16:49:10|||||||||1
1736770220000|2025-01-13 12:10:20|||||||||13
1736786960000|2025-01-13 16:49:20|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|5
1736770260000|2025-01-13 12:11:00|||||||||1
1736786970000|2025-01-13 16:49:30|||||||||1
1736770270000|2025-01-13 12:11:10|||||||||1
1736786980000|2025-01-13 16:49:40|6819.4|6804.4|6818.7|6803.7|6819.4|6804.4|6818.7|6803.7|6
1736770290000|2025-01-13 12:11:30|||||||||1
1736787010000|2025-01-13 16:50:10|6820.9|6805.9|6821.9|6806.9|6822.8|6807.8|6820.9|6805.9|61
1736770320000|2025-01-13 12:12:00|||||||||1
1736787020000|2025-01-13 16:50:20|6821.7|6806.7|6816.8|6801.8|6821.7|6806.7|6816.8|6801.8|85
1736770380000|2025-01-13 12:13:00|||||||||1
1736787040000|2025-01-13 16:50:40|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|12
1736770400000|2025-01-13 12:13:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1736787050000|2025-01-13 16:50:50|6816.2|6801.2|6815.3|6800.3|6816.2|6801.2|6815.3|6800.3|6
1736770410000|2025-01-13 12:13:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736787070000|2025-01-13 16:51:10|6813|6798|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|15
1736770420000|2025-01-13 12:13:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1736787080000|2025-01-13 16:51:20|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|7
1736770440000|2025-01-13 12:14:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|2
1736787090000|2025-01-13 16:51:30|6815.1|6800.1|6813.8|6798.8|6815.1|6800.1|6813.8|6798.8|3
1736770450000|2025-01-13 12:14:10|||||||||2
1736787100000|2025-01-13 16:51:40|6813.5|6798.5|6813.5|6798.5|6813.7|6798.7|6812.3|6797.3|9
1736770480000|2025-01-13 12:14:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736787110000|2025-01-13 16:51:50|6813.9|6798.9|6814.5|6799.5|6814.5|6799.5|6813.9|6798.9|7
1736770530000|2025-01-13 12:15:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736787120000|2025-01-13 16:52:00|6815|6800|6813.8|6798.8|6815|6800|6813.5|6798.5|4
1736770570000|2025-01-13 12:16:10|||||||||1
1736787150000|2025-01-13 16:52:30|6814.3|6799.3|6814.5|6799.5|6814.5|6799.5|6814.3|6799.3|10
1736770580000|2025-01-13 12:16:20|||||||||1
1736770710000|2025-01-13 12:18:30|||||||||1
1736787160000|2025-01-13 16:52:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1736770730000|2025-01-13 12:18:50|||||||||1
1736787180000|2025-01-13 16:53:00|6815.3|6800.3|6814.5|6799.5|6815.3|6800.3|6814.3|6799.3|7
1736770800000|2025-01-13 12:20:00|||||||||13
1736787190000|2025-01-13 16:53:10|||||||||1
1736770820000|2025-01-13 12:20:20|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736787200000|2025-01-13 16:53:20|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|3
1736770830000|2025-01-13 12:20:30|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736787210000|2025-01-13 16:53:30|6814.5|6799.5|6814.3|6799.3|6814.5|6799.5|6814.3|6799.3|2
1736787220000|2025-01-13 16:53:40|||||||||1
1736770860000|2025-01-13 12:21:00|6775.7|6760.7|6776.5|6761.5|6776.5|6761.5|6775.7|6760.7|9
1736787230000|2025-01-13 16:53:50|||||||||1
1736770870000|2025-01-13 12:21:10|6775.8|6760.8|6778.5|6763.5|6778.5|6763.5|6775.5|6760.5|6
1736787250000|2025-01-13 16:54:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|3
1736770880000|2025-01-13 12:21:20|6778.7|6763.7|6779.5|6764.5|6780|6765|6778.7|6763.7|3
1736787260000|2025-01-13 16:54:20|6815|6800|6814.3|6799.3|6815|6800|6813.5|6798.5|7
1736770890000|2025-01-13 12:21:30|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736787270000|2025-01-13 16:54:30|6814|6799|6813.5|6798.5|6814|6799|6813.3|6798.3|4
1736770900000|2025-01-13 12:21:40|6779.7|6764.7|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736787280000|2025-01-13 16:54:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|2
1736770910000|2025-01-13 12:21:50|6779.7|6764.7|6779.7|6764.7|6779.8|6764.8|6779.7|6764.7|0
1736787290000|2025-01-13 16:54:50|||||||||1
1736770920000|2025-01-13 12:22:00|6779.5|6764.5|6778.3|6763.3|6779.7|6764.7|6778.2|6763.2|4
1736787300000|2025-01-13 16:55:00|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1736770940000|2025-01-13 12:22:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1736787310000|2025-01-13 16:55:10|||||||||1
1736770950000|2025-01-13 12:22:30|6777|6762|6777|6762|6777.2|6762.2|6776.8|6761.8|2
1736787320000|2025-01-13 16:55:20|||||||||1
1736770980000|2025-01-13 12:23:00|6776|6761|6776.2|6761.2|6776.2|6761.2|6776|6761|2
1736787330000|2025-01-13 16:55:30|6813.7|6798.7|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|10
1736770990000|2025-01-13 12:23:10|6776|6761|6776|6761|6776.2|6761.2|6776|6761|0
1736787340000|2025-01-13 16:55:40|||||||||1
1736771010000|2025-01-13 12:23:30|6776.3|6761.3|6776.8|6761.8|6776.8|6761.8|6776.3|6761.3|1
1736787360000|2025-01-13 16:56:00|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|1
1736771020000|2025-01-13 12:23:40|6777.2|6762.2|6778.2|6763.2|6778.2|6763.2|6777.2|6762.2|1
1736787370000|2025-01-13 16:56:10|6811.3|6796.3|6811.8|6796.8|6813|6798|6811.3|6796.3|9
1736771030000|2025-01-13 12:23:50|6778.5|6763.5|6779.2|6764.2|6779.2|6764.2|6778.5|6763.5|11
1736787380000|2025-01-13 16:56:20|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|29
1736771040000|2025-01-13 12:24:00|6778.8|6763.8|6777.2|6762.2|6778.8|6763.8|6777.2|6762.2|5
1736787390000|2025-01-13 16:56:30|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|2
1736771070000|2025-01-13 12:24:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.2|6762.2|0
1736787400000|2025-01-13 16:56:40|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|0
1736771090000|2025-01-13 12:24:50|6777.5|6762.5|6777.2|6762.2|6778|6763|6777.2|6762.2|0
1736787410000|2025-01-13 16:56:50|||||||||2
1736787420000|2025-01-13 16:57:00|6812.8|6797.8|6811.3|6796.3|6813.3|6798.3|6811.3|6796.3|49
1736771100000|2025-01-13 12:25:00|6777|6762|6777|6762|6777|6762|6777|6762|2
1736771130000|2025-01-13 12:25:30|||||||||1
1736787450000|2025-01-13 16:57:30|6810|6795|6811.2|6796.2|6811.8|6796.8|6809.8|6794.8|28
1736771140000|2025-01-13 12:25:40|6776.5|6761.5|6777|6762|6777|6762|6776.5|6761.5|1
1736787460000|2025-01-13 16:57:40|6810.8|6795.8|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|3
1736771160000|2025-01-13 12:26:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1736787470000|2025-01-13 16:57:50|6812.3|6797.3|6809.8|6794.8|6813.8|6798.8|6809.8|6794.8|19
1736771180000|2025-01-13 12:26:20|||||||||2
1736787480000|2025-01-13 16:58:00|6810.8|6795.8|6812.5|6797.5|6812.5|6797.5|6810.8|6795.8|13
1736771190000|2025-01-13 12:26:30|||||||||1
1736787490000|2025-01-13 16:58:10|6813.5|6798.5|6814.7|6799.7|6814.7|6799.7|6813.5|6798.5|18
1736771230000|2025-01-13 12:27:10|6778|6763|6778|6763|6778|6763|6778|6763|10
1736787500000|2025-01-13 16:58:20|6815|6800|6815.2|6800.2|6815.2|6800.2|6815|6800|1
1736771250000|2025-01-13 12:27:30|||||||||1
1736787510000|2025-01-13 16:58:30|6815.5|6800.5|6816.7|6801.7|6816.7|6801.7|6815.5|6800.5|2
1736771270000|2025-01-13 12:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1736787520000|2025-01-13 16:58:40|6817|6802|6817.2|6802.2|6817.2|6802.2|6817|6802|2
1736771280000|2025-01-13 12:28:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736787530000|2025-01-13 16:58:50|6817.8|6802.8|6820.4|6805.4|6820.4|6805.4|6817.2|6802.2|7
1736771310000|2025-01-13 12:28:30|6778|6763|6778|6763|6778|6763|6778|6763|1
1736787540000|2025-01-13 16:59:00|6820.9|6805.9|6819.7|6804.7|6820.9|6805.9|6819.7|6804.7|6
1736771360000|2025-01-13 12:29:20|6782.5|6767.5|6782.2|6767.2|6782.5|6767.5|6782.2|6767.2|32
1736787550000|2025-01-13 16:59:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|2
1736771370000|2025-01-13 12:29:30|6782.3|6767.3|6782.8|6767.8|6782.8|6767.8|6782.3|6767.3|13
1736787560000|2025-01-13 16:59:20|6820.4|6805.4|6821.1|6806.1|6821.4|6806.4|6820.4|6805.4|8
1736771400000|2025-01-13 12:30:00|6783.2|6768.2|6785.3|6770.3|6785.3|6770.3|6783.2|6768.2|9
1736787570000|2025-01-13 16:59:30|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.9|6805.9|3
1736771410000|2025-01-13 12:30:10|6785|6770|6785|6770|6785|6770|6785|6770|1
1736787590000|2025-01-13 16:59:50|||||||||1
1736771430000|2025-01-13 12:30:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736787600000|2025-01-13 17:00:00|6820.5|6805.5|6820.2|6805.2|6820.5|6805.5|6819.7|6804.7|3
1736771480000|2025-01-13 12:31:20|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1736787610000|2025-01-13 17:00:10|6820|6805|6820.5|6805.5|6820.7|6805.7|6819.7|6804.7|14
1736771500000|2025-01-13 12:31:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736787620000|2025-01-13 17:00:20|6819.3|6804.3|6818.5|6803.5|6819.3|6804.3|6818.5|6803.5|3
1736771540000|2025-01-13 12:32:20|6783.2|6768.2|6783.2|6768.2|6783.4|6768.4|6783.2|6768.2|1
1736787630000|2025-01-13 17:00:30|||||||||1
1736771550000|2025-01-13 12:32:30|6783.5|6768.5|6783.9|6768.9|6783.9|6768.9|6783.5|6768.5|4
1736787640000|2025-01-13 17:00:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|8
1736771560000|2025-01-13 12:32:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1736787660000|2025-01-13 17:01:00|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|6
1736771580000|2025-01-13 12:33:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736787680000|2025-01-13 17:01:20|6820.7|6805.7|6819.6|6804.6|6820.7|6805.7|6819.6|6804.6|5
1736771590000|2025-01-13 12:33:10|||||||||1
1736787690000|2025-01-13 17:01:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1736771600000|2025-01-13 12:33:20|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|1
1736787700000|2025-01-13 17:01:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|4
1736771610000|2025-01-13 12:33:30|6783.5|6768.5|6784|6769|6784|6769|6783.5|6768.5|6
1736787710000|2025-01-13 17:01:50|6818.2|6803.2|6819.4|6804.4|6819.4|6804.4|6818.2|6803.2|9
1736771620000|2025-01-13 12:33:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|1
1736787720000|2025-01-13 17:02:00|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|4
1736771630000|2025-01-13 12:33:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|3
1736787730000|2025-01-13 17:02:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1736771640000|2025-01-13 12:34:00|||||||||2
1736787740000|2025-01-13 17:02:20|6818.9|6803.9|6817.5|6802.5|6818.9|6803.9|6817.5|6802.5|5
1736771670000|2025-01-13 12:34:30|||||||||1
1736787750000|2025-01-13 17:02:30|6817.2|6802.2|6818.2|6803.2|6818.2|6803.2|6817.2|6802.2|2
1736771690000|2025-01-13 12:34:50|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|13
1736787760000|2025-01-13 17:02:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|2
1736771700000|2025-01-13 12:35:00|||||||||3
1736787770000|2025-01-13 17:02:50|6817.9|6802.9|6818.2|6803.2|6818.2|6803.2|6817.5|6802.5|5
1736771720000|2025-01-13 12:35:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|11
1736787780000|2025-01-13 17:03:00|6818.5|6803.5|6818.2|6803.2|6818.5|6803.5|6818.2|6803.2|13
1736771730000|2025-01-13 12:35:30|6782.9|6767.9|6783|6768|6783.2|6768.2|6782.9|6767.9|3
1736787800000|2025-01-13 17:03:20|6817.7|6802.7|6818.2|6803.2|6818.2|6803.2|6817.7|6802.7|4
1736771740000|2025-01-13 12:35:40|6782.7|6767.7|6782.5|6767.5|6782.7|6767.7|6782.5|6767.5|0
1736787810000|2025-01-13 17:03:30|6817.1|6802.1|6814.5|6799.5|6817.1|6802.1|6814.5|6799.5|31
1736771760000|2025-01-13 12:36:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|3
1736787830000|2025-01-13 17:03:50|6811.5|6796.5|6809.8|6794.8|6811.5|6796.5|6809.3|6794.3|4
1736771770000|2025-01-13 12:36:10|||||||||9
1736787840000|2025-01-13 17:04:00|6809.5|6794.5|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|1
1736771780000|2025-01-13 12:36:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|10
1736787850000|2025-01-13 17:04:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1736771790000|2025-01-13 12:36:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|9
1736787860000|2025-01-13 17:04:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1736771800000|2025-01-13 12:36:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|1
1736787870000|2025-01-13 17:04:30|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736771810000|2025-01-13 12:36:50|6779.6|6764.6|6780.9|6765.9|6781.1|6766.1|6779.6|6764.6|7
1736787880000|2025-01-13 17:04:40|6809.8|6794.8|6809.5|6794.5|6809.8|6794.8|6809.5|6794.5|2
1736771820000|2025-01-13 12:37:00|6780.6|6765.6|6780.8|6765.8|6780.8|6765.8|6780.1|6765.1|3
1736787890000|2025-01-13 17:04:50|||||||||1
1736771830000|2025-01-13 12:37:10|6780.6|6765.6|6779.6|6764.6|6780.6|6765.6|6779.6|6764.6|1
1736787900000|2025-01-13 17:05:00|6810.5|6795.5|6812.2|6797.2|6812.5|6797.5|6810.5|6795.5|35
1736771850000|2025-01-13 12:37:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1736787910000|2025-01-13 17:05:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811|6796|8
1736771860000|2025-01-13 12:37:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|3
1736787920000|2025-01-13 17:05:20|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|7
1736771870000|2025-01-13 12:37:50|6779.8|6764.8|6780.5|6765.5|6780.5|6765.5|6779.8|6764.8|4
1736787930000|2025-01-13 17:05:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1736771880000|2025-01-13 12:38:00|6780.8|6765.8|6780.4|6765.4|6780.8|6765.8|6780.4|6765.4|0
1736787940000|2025-01-13 17:05:40|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|2
1736771890000|2025-01-13 12:38:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736787950000|2025-01-13 17:05:50|6812.5|6797.5|6813.2|6798.2|6813.4|6798.4|6812.5|6797.5|12
1736771900000|2025-01-13 12:38:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736787970000|2025-01-13 17:06:10|6813.4|6798.4|6811.9|6796.9|6813.4|6798.4|6811.9|6796.9|4
1736771940000|2025-01-13 12:39:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|3
1736787980000|2025-01-13 17:06:20|6812.4|6797.4|6813.4|6798.4|6813.4|6798.4|6812.4|6797.4|6
1736771970000|2025-01-13 12:39:30|||||||||1
1736787990000|2025-01-13 17:06:30|6813.2|6798.2|6813.6|6798.6|6813.6|6798.6|6812.9|6797.9|6
1736771980000|2025-01-13 12:39:40|6780|6765|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|1
1736788010000|2025-01-13 17:06:50|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|10
1736772000000|2025-01-13 12:40:00|6779.1|6764.1|6777.1|6762.1|6779.1|6764.1|6777.1|6762.1|3
1736788020000|2025-01-13 17:07:00|6813.2|6798.2|6814.1|6799.1|6814.1|6799.1|6812.9|6797.9|2
1736772020000|2025-01-13 12:40:20|||||||||1
1736788030000|2025-01-13 17:07:10|6813.8|6798.8|6812.6|6797.6|6813.8|6798.8|6812.6|6797.6|7
1736772030000|2025-01-13 12:40:30|||||||||1
1736788040000|2025-01-13 17:07:20|6813.4|6798.4|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|1
1736772040000|2025-01-13 12:40:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|3
1736788050000|2025-01-13 17:07:30|6812.6|6797.6|6813.9|6798.9|6813.9|6798.9|6812.6|6797.6|2
1736772060000|2025-01-13 12:41:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736788060000|2025-01-13 17:07:40|6814.1|6799.1|6813.9|6798.9|6814.1|6799.1|6813.7|6798.7|28
1736772090000|2025-01-13 12:41:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736788070000|2025-01-13 17:07:50|||||||||3
1736772110000|2025-01-13 12:41:50|6775.3|6760.3|6775.3|6760.3|6775.5|6760.5|6775.3|6760.3|4
1736788080000|2025-01-13 17:08:00|6814.1|6799.1|6813.9|6798.9|6814.2|6799.2|6813.9|6798.9|3
1736772130000|2025-01-13 12:42:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1736788090000|2025-01-13 17:08:10|6813.4|6798.4|6813.6|6798.6|6813.6|6798.6|6813.4|6798.4|1
1736772140000|2025-01-13 12:42:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1736788100000|2025-01-13 17:08:20|6813.3|6798.3|6812.2|6797.2|6813.4|6798.4|6811.6|6796.6|16
1736772150000|2025-01-13 12:42:30|||||||||1
1736788110000|2025-01-13 17:08:30|6812.4|6797.4|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|1
1736772160000|2025-01-13 12:42:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.6|6762.6|1
1736788120000|2025-01-13 17:08:40|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.2|6797.2|6
1736772170000|2025-01-13 12:42:50|||||||||1
1736772190000|2025-01-13 12:43:10|||||||||1
1736788130000|2025-01-13 17:08:50|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6812.9|6797.9|1
1736788140000|2025-01-13 17:09:00|||||||||1
1736772210000|2025-01-13 12:43:30|6777.5|6762.5|6777.3|6762.3|6777.5|6762.5|6777.3|6762.3|2
1736788150000|2025-01-13 17:09:10|||||||||2
1736772220000|2025-01-13 12:43:40|||||||||1
1736772270000|2025-01-13 12:44:30|||||||||2
1736788160000|2025-01-13 17:09:20|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6813.1|6798.1|5
1736772330000|2025-01-13 12:45:30|||||||||1
1736788180000|2025-01-13 17:09:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1736772340000|2025-01-13 12:45:40|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736788190000|2025-01-13 17:09:50|||||||||2
1736772390000|2025-01-13 12:46:30|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|2
1736788200000|2025-01-13 17:10:00|6813.1|6798.1|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|4
1736772420000|2025-01-13 12:47:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736788210000|2025-01-13 17:10:10|||||||||1
1736772430000|2025-01-13 12:47:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|2
1736788230000|2025-01-13 17:10:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|3
1736772510000|2025-01-13 12:48:30|||||||||2
1736788250000|2025-01-13 17:10:50|||||||||2
1736772570000|2025-01-13 12:49:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|2
1736788260000|2025-01-13 17:11:00|||||||||1
1736772580000|2025-01-13 12:49:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736788270000|2025-01-13 17:11:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|4
1736772630000|2025-01-13 12:50:30|||||||||1
1736788290000|2025-01-13 17:11:30|6811.6|6796.6|6809.1|6794.1|6811.6|6796.6|6808.6|6793.6|20
1736772670000|2025-01-13 12:51:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736788300000|2025-01-13 17:11:40|6809.6|6794.6|6808.3|6793.3|6809.6|6794.6|6808.1|6793.1|9
1736772760000|2025-01-13 12:52:40|||||||||5
1736788310000|2025-01-13 17:11:50|6809.1|6794.1|6809.1|6794.1|6809.6|6794.6|6808.9|6793.9|2
1736772780000|2025-01-13 12:53:00|6775.6|6760.6|6775.1|6760.1|6776.1|6761.1|6775.1|6760.1|2
1736788320000|2025-01-13 17:12:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|5
1736772820000|2025-01-13 12:53:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736788330000|2025-01-13 17:12:10|6808.9|6793.9|6810.3|6795.3|6810.3|6795.3|6808.9|6793.9|10
1736772840000|2025-01-13 12:54:00|||||||||4
1736788340000|2025-01-13 17:12:20|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1736772850000|2025-01-13 12:54:10|6776.3|6761.3|6776.3|6761.3|6776.5|6761.5|6776.3|6761.3|10
1736788350000|2025-01-13 17:12:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1736772870000|2025-01-13 12:54:30|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1736788360000|2025-01-13 17:12:40|6810.1|6795.1|6810.1|6795.1|6810.4|6795.4|6810.1|6795.1|2
1736772880000|2025-01-13 12:54:40|6776.2|6761.2|6775.8|6760.8|6776.2|6761.2|6775.8|6760.8|1
1736788370000|2025-01-13 17:12:50|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|2
1736772890000|2025-01-13 12:54:50|6776|6761|6775.6|6760.6|6776|6761|6775.6|6760.6|0
1736788380000|2025-01-13 17:13:00|6809.6|6794.6|6807.9|6792.9|6809.9|6794.9|6807.4|6792.4|9
1736788400000|2025-01-13 17:13:20|6808.1|6793.1|6809.9|6794.9|6809.9|6794.9|6807.9|6792.9|3
1736772900000|2025-01-13 12:55:00|6775|6760|6774.8|6759.8|6775|6760|6774.8|6759.8|0
1736772920000|2025-01-13 12:55:20|||||||||1
1736788410000|2025-01-13 17:13:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1736772930000|2025-01-13 12:55:30|6775.3|6760.3|6775.5|6760.5|6775.5|6760.5|6775.3|6760.3|11
1736788420000|2025-01-13 17:13:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1736772940000|2025-01-13 12:55:40|6775|6760|6775|6760|6775|6760|6775|6760|3
1736788430000|2025-01-13 17:13:50|||||||||5
1736772950000|2025-01-13 12:55:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736788450000|2025-01-13 17:14:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|7
1736788460000|2025-01-13 17:14:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|2
1736772970000|2025-01-13 12:56:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|4
1736788470000|2025-01-13 17:14:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|4
1736772980000|2025-01-13 12:56:20|6775.8|6760.8|6775.6|6760.6|6775.8|6760.8|6775.6|6760.6|0
1736788480000|2025-01-13 17:14:40|6811.1|6796.1|6810.9|6795.9|6811.1|6796.1|6810.7|6795.7|10
1736772990000|2025-01-13 12:56:30|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1736773000000|2025-01-13 12:56:40|||||||||4
1736788500000|2025-01-13 17:15:00|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|7
1736773010000|2025-01-13 12:56:50|||||||||3
1736788510000|2025-01-13 17:15:10|6810.2|6795.2|6810.4|6795.4|6810.7|6795.7|6810.2|6795.2|1
1736773020000|2025-01-13 12:57:00|||||||||3
1736788520000|2025-01-13 17:15:20|6810.7|6795.7|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|11
1736773070000|2025-01-13 12:57:50|||||||||1
1736788530000|2025-01-13 17:15:30|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|10
1736773080000|2025-01-13 12:58:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|9
1736788540000|2025-01-13 17:15:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|0
1736773090000|2025-01-13 12:58:10|||||||||2
1736788560000|2025-01-13 17:16:00|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|6
1736773100000|2025-01-13 12:58:20|6774.8|6759.8|6775.3|6760.3|6775.5|6760.5|6774.8|6759.8|3
1736788580000|2025-01-13 17:16:20|||||||||4
1736773120000|2025-01-13 12:58:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736788590000|2025-01-13 17:16:30|||||||||6
1736773130000|2025-01-13 12:58:50|||||||||1
1736788600000|2025-01-13 17:16:40|6810|6795|6808.9|6793.9|6810.2|6795.2|6808.9|6793.9|9
1736773140000|2025-01-13 12:59:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1736788610000|2025-01-13 17:16:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736773180000|2025-01-13 12:59:40|||||||||3
1736788620000|2025-01-13 17:17:00|||||||||2
1736773190000|2025-01-13 12:59:50|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736788630000|2025-01-13 17:17:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|9
1736773200000|2025-01-13 13:00:00|6776.5|6761.5|6784.7|6769.7|6785|6770|6776.5|6761.5|76
1736788640000|2025-01-13 17:17:20|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|4
1736773210000|2025-01-13 13:00:10|6784|6769|6782|6767|6784|6769|6782|6767|6
1736788650000|2025-01-13 17:17:30|6810|6795|6810.4|6795.4|6810.4|6795.4|6810|6795|1
1736773220000|2025-01-13 13:00:20|6781.5|6766.5|6780.3|6765.3|6781.5|6766.5|6780.1|6765.1|3
1736788660000|2025-01-13 17:17:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1736773230000|2025-01-13 13:00:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1736788670000|2025-01-13 17:17:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736773240000|2025-01-13 13:00:40|6779|6764|6778.2|6763.2|6779|6764|6778|6763|5
1736788680000|2025-01-13 17:18:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|1
1736773260000|2025-01-13 13:01:00|6778.8|6763.8|6782.7|6767.7|6782.7|6767.7|6778.8|6763.8|22
1736788690000|2025-01-13 17:18:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1736788710000|2025-01-13 17:18:30|||||||||2
1736773270000|2025-01-13 13:01:10|6783.2|6768.2|6785.2|6770.2|6785.2|6770.2|6783.2|6768.2|8
1736788720000|2025-01-13 17:18:40|||||||||1
1736773280000|2025-01-13 13:01:20|6785|6770|6783|6768|6785.5|6770.5|6783|6768|8
1736788730000|2025-01-13 17:18:50|||||||||1
1736773290000|2025-01-13 13:01:30|6783.5|6768.5|6783|6768|6783.5|6768.5|6783|6768|1
1736788740000|2025-01-13 17:19:00|6811.2|6796.2|6814.9|6799.9|6815.7|6800.7|6811.2|6796.2|16
1736773300000|2025-01-13 13:01:40|||||||||1
1736788750000|2025-01-13 17:19:10|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|2
1736773320000|2025-01-13 13:02:00|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|7
1736788760000|2025-01-13 17:19:20|6815.7|6800.7|6815.4|6800.4|6815.7|6800.7|6815.4|6800.4|1
1736773330000|2025-01-13 13:02:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|3
1736788770000|2025-01-13 17:19:30|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.7|6800.7|5
1736773340000|2025-01-13 13:02:20|6781|6766|6782.7|6767.7|6782.7|6767.7|6781|6766|3
1736788780000|2025-01-13 17:19:40|6816.9|6801.9|6817.4|6802.4|6818.4|6803.4|6816.9|6801.9|12
1736773350000|2025-01-13 13:02:30|6783|6768|6780|6765|6783|6768|6780|6765|12
1736788790000|2025-01-13 17:19:50|6817.1|6802.1|6816.9|6801.9|6817.1|6802.1|6816.9|6801.9|3
1736773360000|2025-01-13 13:02:40|6779.5|6764.5|6778.8|6763.8|6779.5|6764.5|6778.8|6763.8|4
1736788800000|2025-01-13 17:20:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|5
1736773370000|2025-01-13 13:02:50|6779|6764|6779.9|6764.9|6780.1|6765.1|6778.3|6763.3|12
1736788810000|2025-01-13 17:20:10|6816.4|6801.4|6816.2|6801.2|6816.4|6801.4|6816.2|6801.2|1
1736773380000|2025-01-13 13:03:00|6779.6|6764.6|6778.6|6763.6|6779.6|6764.6|6778.6|6763.6|4
1736788820000|2025-01-13 17:20:20|6816.6|6801.6|6816.9|6801.9|6816.9|6801.9|6816.6|6801.6|1
1736773390000|2025-01-13 13:03:10|6779|6764|6779.3|6764.3|6779.6|6764.6|6779|6764|5
1736788850000|2025-01-13 17:20:50|6817.9|6802.9|6818.7|6803.7|6818.7|6803.7|6817.9|6802.9|7
1736773410000|2025-01-13 13:03:30|6779.6|6764.6|6779|6764|6779.6|6764.6|6778.6|6763.6|3
1736788860000|2025-01-13 17:21:00|6821.4|6806.4|6822.9|6807.9|6822.9|6807.9|6821.1|6806.1|5
1736773420000|2025-01-13 13:03:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736788870000|2025-01-13 17:21:10|6823.6|6808.6|6823.2|6808.2|6823.6|6808.6|6823.2|6808.2|1
1736773440000|2025-01-13 13:04:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6778.6|6763.6|4
1736788880000|2025-01-13 17:21:20|6823.7|6808.7|6825.7|6810.7|6825.7|6810.7|6823.7|6808.7|10
1736773450000|2025-01-13 13:04:10|6779.4|6764.4|6778.6|6763.6|6779.4|6764.4|6778.6|6763.6|0
1736788890000|2025-01-13 17:21:30|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|4
1736773480000|2025-01-13 13:04:40|6778.3|6763.3|6778.6|6763.6|6778.6|6763.6|6777.8|6762.8|10
1736788900000|2025-01-13 17:21:40|||||||||2
1736788910000|2025-01-13 17:21:50|||||||||1
1736773510000|2025-01-13 13:05:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736788920000|2025-01-13 17:22:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6825.9|6810.9|8
1736773520000|2025-01-13 13:05:20|6777.8|6762.8|6776.8|6761.8|6777.8|6762.8|6776.8|6761.8|20
1736788930000|2025-01-13 17:22:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|6
1736773530000|2025-01-13 13:05:30|6776.1|6761.1|6775.9|6760.9|6776.1|6761.1|6775.9|6760.9|7
1736788940000|2025-01-13 17:22:20|||||||||8
1736773540000|2025-01-13 13:05:40|||||||||2
1736788950000|2025-01-13 17:22:30|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|2
1736773560000|2025-01-13 13:06:00|6775|6760|6776.8|6761.8|6776.8|6761.8|6775|6760|18
1736788970000|2025-01-13 17:22:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1736773570000|2025-01-13 13:06:10|6776|6761|6777.5|6762.5|6777.7|6762.7|6776|6761|3
1736788980000|2025-01-13 17:23:00|6827.1|6812.1|6828.7|6813.7|6828.7|6813.7|6827.1|6812.1|26
1736773580000|2025-01-13 13:06:20|6777.2|6762.2|6777|6762|6777.2|6762.2|6776.8|6761.8|5
1736788990000|2025-01-13 17:23:10|6829.1|6814.1|6829.2|6814.2|6829.2|6814.2|6829.1|6814.1|4
1736773590000|2025-01-13 13:06:30|6777.3|6762.3|6776.5|6761.5|6777.3|6762.3|6776.5|6761.5|0
1736789000000|2025-01-13 17:23:20|||||||||3
1736773600000|2025-01-13 13:06:40|6776.3|6761.3|6776|6761|6776.3|6761.3|6776|6761|3
1736789010000|2025-01-13 17:23:30|||||||||6
1736773610000|2025-01-13 13:06:50|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|0
1736789020000|2025-01-13 17:23:40|6828.7|6813.7|6827.7|6812.7|6829.2|6814.2|6827.7|6812.7|6
1736773620000|2025-01-13 13:07:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736789030000|2025-01-13 17:23:50|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|3
1736773630000|2025-01-13 13:07:10|6775.8|6760.8|6775.1|6760.1|6775.8|6760.8|6775.1|6760.1|5
1736789040000|2025-01-13 17:24:00|6826.6|6811.6|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|9
1736773650000|2025-01-13 13:07:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736789050000|2025-01-13 17:24:10|||||||||4
1736773660000|2025-01-13 13:07:40|||||||||1
1736789060000|2025-01-13 17:24:20|6826.2|6811.2|6826.4|6811.4|6826.9|6811.9|6826.2|6811.2|11
1736773680000|2025-01-13 13:08:00|6775.1|6760.1|6775.5|6760.5|6775.5|6760.5|6774.6|6759.6|30
1736789070000|2025-01-13 17:24:30|6826.7|6811.7|6825.9|6810.9|6826.7|6811.7|6825.9|6810.9|4
1736773690000|2025-01-13 13:08:10|6775.8|6760.8|6776|6761|6776|6761|6775.6|6760.6|3
1736789080000|2025-01-13 17:24:40|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736773700000|2025-01-13 13:08:20|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736789090000|2025-01-13 17:24:50|6826.7|6811.7|6824.9|6809.9|6826.7|6811.7|6824.9|6809.9|3
1736773710000|2025-01-13 13:08:30|6776|6761|6776|6761|6776|6761|6776|6761|1
1736789100000|2025-01-13 17:25:00|6825.2|6810.2|6826.2|6811.2|6826.2|6811.2|6825.2|6810.2|10
1736773720000|2025-01-13 13:08:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1736789110000|2025-01-13 17:25:10|6828.1|6813.1|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|8
1736773730000|2025-01-13 13:08:50|||||||||2
1736789120000|2025-01-13 17:25:20|6826.9|6811.9|6826.2|6811.2|6826.9|6811.9|6826.2|6811.2|2
1736773740000|2025-01-13 13:09:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736789140000|2025-01-13 17:25:40|6826.1|6811.1|6827.1|6812.1|6827.1|6812.1|6826.1|6811.1|7
1736773750000|2025-01-13 13:09:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736789160000|2025-01-13 17:26:00|6826.7|6811.7|6827.6|6812.6|6827.6|6812.6|6826.7|6811.7|5
1736773760000|2025-01-13 13:09:20|6774.9|6759.9|6776|6761|6776|6761|6773.8|6758.8|18
1736789170000|2025-01-13 17:26:10|6827.9|6812.9|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|2
1736773770000|2025-01-13 13:09:30|6776.3|6761.3|6775.6|6760.6|6776.3|6761.3|6775.6|6760.6|3
1736789180000|2025-01-13 17:26:20|||||||||3
1736773780000|2025-01-13 13:09:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736789190000|2025-01-13 17:26:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|3
1736773790000|2025-01-13 13:09:50|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|10
1736789200000|2025-01-13 17:26:40|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|3
1736773800000|2025-01-13 13:10:00|6772.1|6757.1|6771.6|6756.6|6772.1|6757.1|6771.3|6756.3|10
1736789210000|2025-01-13 17:26:50|||||||||1
1736773810000|2025-01-13 13:10:10|6771.4|6756.4|6770.1|6755.1|6772.1|6757.1|6770.1|6755.1|12
1736789220000|2025-01-13 17:27:00|6827.1|6812.1|6826.9|6811.9|6827.1|6812.1|6826.2|6811.2|4
1736773820000|2025-01-13 13:10:20|||||||||3
1736789240000|2025-01-13 17:27:20|6827.1|6812.1|6827.2|6812.2|6827.9|6812.9|6827.1|6812.1|4
1736773830000|2025-01-13 13:10:30|||||||||1
1736789250000|2025-01-13 17:27:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|2
1736773840000|2025-01-13 13:10:40|6770.4|6755.4|6770.6|6755.6|6770.6|6755.6|6770.4|6755.4|6
1736789270000|2025-01-13 17:27:50|6826.4|6811.4|6826.9|6811.9|6826.9|6811.9|6826.4|6811.4|2
1736773850000|2025-01-13 13:10:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|4
1736789280000|2025-01-13 17:28:00|6826.2|6811.2|6824.2|6809.2|6826.6|6811.6|6824.2|6809.2|21
1736773860000|2025-01-13 13:11:00|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|4
1736789290000|2025-01-13 17:28:10|6824.9|6809.9|6826.9|6811.9|6826.9|6811.9|6824.9|6809.9|2
1736773870000|2025-01-13 13:11:10|||||||||1
1736789300000|2025-01-13 17:28:20|||||||||2
1736773880000|2025-01-13 13:11:20|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736789310000|2025-01-13 17:28:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6
1736773890000|2025-01-13 13:11:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1736789330000|2025-01-13 17:28:50|6827.4|6812.4|6825.2|6810.2|6827.4|6812.4|6825.1|6810.1|13
1736773900000|2025-01-13 13:11:40|6771.1|6756.1|6771.6|6756.6|6771.6|6756.6|6771.1|6756.1|8
1736789340000|2025-01-13 17:29:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|3
1736773910000|2025-01-13 13:11:50|6772.4|6757.4|6771.8|6756.8|6772.4|6757.4|6771.6|6756.6|3
1736789350000|2025-01-13 17:29:10|6826.1|6811.1|6827.1|6812.1|6827.2|6812.2|6826.1|6811.1|7
1736773920000|2025-01-13 13:12:00|6771.4|6756.4|6770.4|6755.4|6771.4|6756.4|6770.4|6755.4|4
1736789360000|2025-01-13 17:29:20|6826.2|6811.2|6824.9|6809.9|6826.2|6811.2|6824.9|6809.9|7
1736773930000|2025-01-13 13:12:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736789370000|2025-01-13 17:29:30|6824.7|6809.7|6825.9|6810.9|6826.1|6811.1|6824.7|6809.7|2
1736773940000|2025-01-13 13:12:20|||||||||5
1736789380000|2025-01-13 17:29:40|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|0
1736773950000|2025-01-13 13:12:30|6771.3|6756.3|6771.4|6756.4|6771.6|6756.6|6771.3|6756.3|13
1736789390000|2025-01-13 17:29:50|6825.9|6810.9|6826.9|6811.9|6827.1|6812.1|6825.6|6810.6|3
1736773960000|2025-01-13 13:12:40|6771.8|6756.8|6772.1|6757.1|6772.1|6757.1|6771.8|6756.8|3
1736789400000|2025-01-13 17:30:00|6827.2|6812.2|6828.6|6813.6|6828.6|6813.6|6827.2|6812.2|9
1736773970000|2025-01-13 13:12:50|6771.6|6756.6|6771.4|6756.4|6771.6|6756.6|6771.4|6756.4|2
1736789410000|2025-01-13 17:30:10|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|4
1736773980000|2025-01-13 13:13:00|6771.1|6756.1|6771.4|6756.4|6771.4|6756.4|6771.1|6756.1|3
1736789420000|2025-01-13 17:30:20|6828.4|6813.4|6826.9|6811.9|6828.4|6813.4|6826.9|6811.9|12
1736773990000|2025-01-13 13:13:10|6771.8|6756.8|6771.9|6756.9|6772.4|6757.4|6771.8|6756.8|2
1736789430000|2025-01-13 17:30:30|||||||||1
1736774010000|2025-01-13 13:13:30|6772.3|6757.3|6773.6|6758.6|6773.6|6758.6|6772.1|6757.1|10
1736789450000|2025-01-13 17:30:50|||||||||1
1736774020000|2025-01-13 13:13:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1736789460000|2025-01-13 17:31:00|6826.4|6811.4|6826.9|6811.9|6827.2|6812.2|6826.4|6811.4|2
1736774030000|2025-01-13 13:13:50|6773.3|6758.3|6774.1|6759.1|6774.1|6759.1|6773.3|6758.3|6
1736789470000|2025-01-13 17:31:10|6826.6|6811.6|6827.4|6812.4|6827.4|6812.4|6826.6|6811.6|1
1736774040000|2025-01-13 13:14:00|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.3|6758.3|3
1736789480000|2025-01-13 17:31:20|6827.1|6812.1|6827.2|6812.2|6827.2|6812.2|6826.9|6811.9|14
1736774050000|2025-01-13 13:14:10|6773.6|6758.6|6773.5|6758.5|6774|6759|6773.3|6758.3|8
1736789490000|2025-01-13 17:31:30|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736774060000|2025-01-13 13:14:20|6773|6758|6773|6758|6773|6758|6773|6758|2
1736789500000|2025-01-13 17:31:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1736774070000|2025-01-13 13:14:30|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|1
1736789510000|2025-01-13 17:31:50|6828.2|6813.2|6829.2|6814.2|6829.2|6814.2|6828.2|6813.2|5
1736789520000|2025-01-13 17:32:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736774080000|2025-01-13 13:14:40|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|2
1736789530000|2025-01-13 17:32:10|||||||||1
1736774090000|2025-01-13 13:14:50|||||||||3
1736789540000|2025-01-13 17:32:20|6829.1|6814.1|6827.9|6812.9|6829.1|6814.1|6827.9|6812.9|3
1736774100000|2025-01-13 13:15:00|6772|6757|6772|6757|6772|6757|6772|6757|15
1736789550000|2025-01-13 17:32:30|6828.3|6813.3|6829.4|6814.4|6829.4|6814.4|6828.3|6813.3|6
1736774110000|2025-01-13 13:15:10|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1736789560000|2025-01-13 17:32:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|4
1736774130000|2025-01-13 13:15:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1736789570000|2025-01-13 17:32:50|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1736774150000|2025-01-13 13:15:50|6771.8|6756.8|6771.5|6756.5|6771.8|6756.8|6771.5|6756.5|1
1736789580000|2025-01-13 17:33:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|3
1736774160000|2025-01-13 13:16:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|2
1736789590000|2025-01-13 17:33:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1736774170000|2025-01-13 13:16:10|6771|6756|6771|6756|6771|6756|6771|6756|12
1736789600000|2025-01-13 17:33:20|||||||||3
1736774180000|2025-01-13 13:16:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1736789610000|2025-01-13 17:33:30|6828.4|6813.4|6827.9|6812.9|6828.6|6813.6|6827.4|6812.4|14
1736774190000|2025-01-13 13:16:30|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|3
1736789620000|2025-01-13 17:33:40|6827.6|6812.6|6827.4|6812.4|6827.6|6812.6|6827.4|6812.4|3
1736774210000|2025-01-13 13:16:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|2
1736789630000|2025-01-13 17:33:50|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1736774220000|2025-01-13 13:17:00|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|23
1736789640000|2025-01-13 17:34:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736774230000|2025-01-13 13:17:10|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|4
1736789650000|2025-01-13 17:34:10|6827.9|6812.9|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|19
1736774240000|2025-01-13 13:17:20|6766.6|6751.6|6768.1|6753.1|6768.1|6753.1|6766.4|6751.4|19
1736789660000|2025-01-13 17:34:20|6827.8|6812.8|6828.6|6813.6|6828.6|6813.6|6827.8|6812.8|3
1736774250000|2025-01-13 13:17:30|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|2
1736789670000|2025-01-13 17:34:30|||||||||1
1736774260000|2025-01-13 13:17:40|||||||||3
1736789680000|2025-01-13 17:34:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|2
1736774270000|2025-01-13 13:17:50|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|1
1736789690000|2025-01-13 17:34:50|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|4
1736774280000|2025-01-13 13:18:00|6766.8|6751.8|6766.9|6751.9|6766.9|6751.9|6766.8|6751.8|1
1736789700000|2025-01-13 17:35:00|6828.1|6813.1|6827.6|6812.6|6828.4|6813.4|6827.6|6812.6|12
1736774300000|2025-01-13 13:18:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1736789710000|2025-01-13 17:35:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736774310000|2025-01-13 13:18:30|6766.9|6751.9|6767.4|6752.4|6767.4|6752.4|6766.9|6751.9|6
1736789720000|2025-01-13 17:35:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|1
1736774320000|2025-01-13 13:18:40|6767.9|6752.9|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|6
1736789730000|2025-01-13 17:35:30|6827.9|6812.9|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|9
1736774330000|2025-01-13 13:18:50|||||||||1
1736789740000|2025-01-13 17:35:40|6828.1|6813.1|6827.9|6812.9|6828.6|6813.6|6827.9|6812.9|11
1736774340000|2025-01-13 13:19:00|6767.6|6752.6|6766.9|6751.9|6767.6|6752.6|6766.4|6751.4|4
1736789750000|2025-01-13 17:35:50|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|1
1736774350000|2025-01-13 13:19:10|6766.4|6751.4|6766.9|6751.9|6767.1|6752.1|6766.4|6751.4|5
1736789760000|2025-01-13 17:36:00|6828.4|6813.4|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|21
1736774360000|2025-01-13 13:19:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1736789770000|2025-01-13 17:36:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1736774370000|2025-01-13 13:19:30|6767.1|6752.1|6767.9|6752.9|6767.9|6752.9|6767.1|6752.1|29
1736789790000|2025-01-13 17:36:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|3
1736774380000|2025-01-13 13:19:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1736789800000|2025-01-13 17:36:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736774400000|2025-01-13 13:20:00|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|3
1736789810000|2025-01-13 17:36:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|8
1736774420000|2025-01-13 13:20:20|||||||||2
1736789820000|2025-01-13 17:37:00|6829.8|6814.8|6830.1|6815.1|6830.4|6815.4|6829.8|6814.8|17
1736774430000|2025-01-13 13:20:30|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|4
1736789830000|2025-01-13 17:37:10|6830.4|6815.4|6831.4|6816.4|6831.4|6816.4|6830.4|6815.4|27
1736774440000|2025-01-13 13:20:40|6765.6|6750.6|6765.3|6750.3|6765.6|6750.6|6765.1|6750.1|4
1736789840000|2025-01-13 17:37:20|6835.3|6820.3|6832.6|6817.6|6835.3|6820.3|6832.6|6817.6|21
1736774450000|2025-01-13 13:20:50|6765.9|6750.9|6766.3|6751.3|6766.3|6751.3|6765.9|6750.9|11
1736789850000|2025-01-13 17:37:30|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6833.2|6818.2|9
1736774460000|2025-01-13 13:21:00|6766.1|6751.1|6766.3|6751.3|6766.3|6751.3|6766.1|6751.1|2
1736789860000|2025-01-13 17:37:40|6834.8|6819.8|6834.3|6819.3|6835.1|6820.1|6833.8|6818.8|14
1736774470000|2025-01-13 13:21:10|6766.1|6751.1|6765.3|6750.3|6766.1|6751.1|6765.3|6750.3|1
1736789870000|2025-01-13 17:37:50|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|8
1736774480000|2025-01-13 13:21:20|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|2
1736789880000|2025-01-13 17:38:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736774490000|2025-01-13 13:21:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1736789890000|2025-01-13 17:38:10|6833.3|6818.3|6832.1|6817.1|6833.3|6818.3|6832.1|6817.1|8
1736774500000|2025-01-13 13:21:40|6765.6|6750.6|6767.9|6752.9|6767.9|6752.9|6765.6|6750.6|1
1736789910000|2025-01-13 17:38:30|||||||||14
1736774510000|2025-01-13 13:21:50|6767.6|6752.6|6766.6|6751.6|6767.6|6752.6|6766.6|6751.6|2
1736789920000|2025-01-13 17:38:40|6831.8|6816.8|6833.9|6818.9|6833.9|6818.9|6831.1|6816.1|7
1736774520000|2025-01-13 13:22:00|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|1
1736789930000|2025-01-13 17:38:50|6833.6|6818.6|6833.9|6818.9|6833.9|6818.9|6833.6|6818.6|2
1736774530000|2025-01-13 13:22:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1736789940000|2025-01-13 17:39:00|6834.1|6819.1|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|6
1736774540000|2025-01-13 13:22:20|||||||||2
1736789950000|2025-01-13 17:39:10|||||||||1
1736774550000|2025-01-13 13:22:30|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|1
1736789960000|2025-01-13 17:39:20|6834.9|6819.9|6834.1|6819.1|6834.9|6819.9|6834.1|6819.1|18
1736774560000|2025-01-13 13:22:40|||||||||1
1736789970000|2025-01-13 17:39:30|6834.4|6819.4|6834.1|6819.1|6834.4|6819.4|6834.1|6819.1|7
1736774570000|2025-01-13 13:22:50|||||||||1
1736789990000|2025-01-13 17:39:50|6833.3|6818.3|6833.8|6818.8|6833.8|6818.8|6833.3|6818.3|3
1736774580000|2025-01-13 13:23:00|6765|6750|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|3
1736790000000|2025-01-13 17:40:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6833.6|6818.6|23
1736774610000|2025-01-13 13:23:30|||||||||1
1736790010000|2025-01-13 17:40:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|5
1736774620000|2025-01-13 13:23:40|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|33
1736790020000|2025-01-13 17:40:20|6833.4|6818.4|6833.6|6818.6|6833.6|6818.6|6833.4|6818.4|2
1736774630000|2025-01-13 13:23:50|6765.1|6750.1|6765|6750|6765.1|6750.1|6765|6750|1
1736790030000|2025-01-13 17:40:30|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|8
1736774640000|2025-01-13 13:24:00|6764.6|6749.6|6765|6750|6765.1|6750.1|6764.1|6749.1|6
1736790040000|2025-01-13 17:40:40|||||||||1
1736774670000|2025-01-13 13:24:30|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|3
1736790060000|2025-01-13 17:41:00|6831.8|6816.8|6832.4|6817.4|6832.6|6817.6|6831.8|6816.8|9
1736774680000|2025-01-13 13:24:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|2
1736790070000|2025-01-13 17:41:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736774690000|2025-01-13 13:24:50|6765|6750|6767|6752|6767.1|6752.1|6765|6750|13
1736790080000|2025-01-13 17:41:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736774700000|2025-01-13 13:25:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6765.6|6750.6|12
1736790090000|2025-01-13 17:41:30|6833.1|6818.1|6832.9|6817.9|6833.4|6818.4|6832.9|6817.9|1
1736774710000|2025-01-13 13:25:10|6765.8|6750.8|6764.1|6749.1|6765.8|6750.8|6764.1|6749.1|6
1736790100000|2025-01-13 17:41:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736774720000|2025-01-13 13:25:20|6763.1|6748.1|6763.3|6748.3|6764|6749|6763.1|6748.1|37
1736790110000|2025-01-13 17:41:50|6833.4|6818.4|6831.6|6816.6|6833.4|6818.4|6831.6|6816.6|7
1736774730000|2025-01-13 13:25:30|6763.5|6748.5|6764.8|6749.8|6765.3|6750.3|6763.3|6748.3|12
1736790120000|2025-01-13 17:42:00|6832.1|6817.1|6832.4|6817.4|6832.9|6817.9|6832.1|6817.1|2
1736774750000|2025-01-13 13:25:50|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.1|6750.1|1
1736790130000|2025-01-13 17:42:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|2
1736774770000|2025-01-13 13:26:10|||||||||2
1736790140000|2025-01-13 17:42:20|||||||||1
1736774780000|2025-01-13 13:26:20|||||||||2
1736790150000|2025-01-13 17:42:30|||||||||3
1736774810000|2025-01-13 13:26:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1736790160000|2025-01-13 17:42:40|6831.9|6816.9|6831.6|6816.6|6831.9|6816.9|6831.6|6816.6|1
1736774820000|2025-01-13 13:27:00|6765|6750|6765|6750|6765|6750|6765|6750|3
1736790170000|2025-01-13 17:42:50|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6832.1|6817.1|7
1736774830000|2025-01-13 13:27:10|6765.1|6750.1|6764.5|6749.5|6765.1|6750.1|6764.3|6749.3|2
1736790180000|2025-01-13 17:43:00|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736774840000|2025-01-13 13:27:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6
1736790190000|2025-01-13 17:43:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736774850000|2025-01-13 13:27:30|||||||||1
1736790210000|2025-01-13 17:43:30|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|3
1736774870000|2025-01-13 13:27:50|6764.1|6749.1|6764.1|6749.1|6764.3|6749.3|6764.1|6749.1|4
1736790220000|2025-01-13 17:43:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736774880000|2025-01-13 13:28:00|||||||||1
1736790240000|2025-01-13 17:44:00|6833.1|6818.1|6832.4|6817.4|6833.1|6818.1|6832.4|6817.4|8
1736774890000|2025-01-13 13:28:10|||||||||2
1736790250000|2025-01-13 17:44:10|||||||||1
1736774900000|2025-01-13 13:28:20|||||||||1
1736790260000|2025-01-13 17:44:20|6832.2|6817.2|6831.6|6816.6|6832.2|6817.2|6831.6|6816.6|2
1736774910000|2025-01-13 13:28:30|||||||||2
1736790270000|2025-01-13 17:44:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1736774920000|2025-01-13 13:28:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6764.6|6749.6|6
1736790280000|2025-01-13 17:44:40|6831.6|6816.6|6829.2|6814.2|6831.6|6816.6|6828.6|6813.6|6
1736774930000|2025-01-13 13:28:50|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|1
1736790290000|2025-01-13 17:44:50|6829.4|6814.4|6830.6|6815.6|6830.6|6815.6|6829.1|6814.1|7
1736774940000|2025-01-13 13:29:00|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1736774950000|2025-01-13 13:29:10|||||||||1
1736790300000|2025-01-13 17:45:00|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.1|6815.1|2
1736774960000|2025-01-13 13:29:20|6763.8|6748.8|6764.1|6749.1|6764.1|6749.1|6763.8|6748.8|6
1736790310000|2025-01-13 17:45:10|6830.1|6815.1|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|1
1736774990000|2025-01-13 13:29:50|6763.1|6748.1|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|20
1736790320000|2025-01-13 17:45:20|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|5
1736790330000|2025-01-13 17:45:30|6830.9|6815.9|6832.9|6817.9|6833.4|6818.4|6830.4|6815.4|14
1736775000000|2025-01-13 13:30:00|6764.1|6749.1|6763.1|6748.1|6764.1|6749.1|6763.1|6748.1|12
1736790340000|2025-01-13 17:45:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|1
1736775030000|2025-01-13 13:30:30|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|36
1736790350000|2025-01-13 17:45:50|6833.4|6818.4|6831.1|6816.1|6833.4|6818.4|6831.1|6816.1|6
1736775060000|2025-01-13 13:31:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|5
1736790360000|2025-01-13 17:46:00|6831.3|6816.3|6832.1|6817.1|6832.1|6817.1|6831.3|6816.3|3
1736775070000|2025-01-13 13:31:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|15
1736790370000|2025-01-13 17:46:10|6832.4|6817.4|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|4
1736775080000|2025-01-13 13:31:20|6761.5|6746.5|6761.8|6746.8|6761.8|6746.8|6761.5|6746.5|3
1736790380000|2025-01-13 17:46:20|||||||||2
1736775090000|2025-01-13 13:31:30|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|1
1736790390000|2025-01-13 17:46:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736775100000|2025-01-13 13:31:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|4
1736790400000|2025-01-13 17:46:40|6833.1|6818.1|6834|6819|6834|6819|6833.1|6818.1|6
1736775110000|2025-01-13 13:31:50|||||||||1
1736790420000|2025-01-13 17:47:00|6834.3|6819.3|6834.8|6819.8|6834.8|6819.8|6834.3|6819.3|2
1736775120000|2025-01-13 13:32:00|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|4
1736790430000|2025-01-13 17:47:10|6833.8|6818.8|6834.1|6819.1|6834.1|6819.1|6833.8|6818.8|5
1736775130000|2025-01-13 13:32:10|6763.6|6748.6|6763.3|6748.3|6763.6|6748.6|6763.3|6748.3|1
1736790450000|2025-01-13 17:47:30|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736775140000|2025-01-13 13:32:20|6764.1|6749.1|6764.8|6749.8|6764.8|6749.8|6764.1|6749.1|5
1736790460000|2025-01-13 17:47:40|6834.1|6819.1|6835.5|6820.5|6835.5|6820.5|6834.1|6819.1|16
1736775150000|2025-01-13 13:32:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1736790470000|2025-01-13 17:47:50|6847.5|6832.5|6845.3|6830.3|6847.5|6832.5|6845.3|6830.3|16
1736775160000|2025-01-13 13:32:40|||||||||1
1736790480000|2025-01-13 17:48:00|6846|6831|6846.6|6831.6|6846.6|6831.6|6846|6831|6
1736775170000|2025-01-13 13:32:50|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|11
1736790490000|2025-01-13 17:48:10|6846.3|6831.3|6847|6832|6847.1|6832.1|6846.3|6831.3|4
1736775180000|2025-01-13 13:33:00|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.3|6750.3|2
1736790500000|2025-01-13 17:48:20|6845.1|6830.1|6845.1|6830.1|6845.3|6830.3|6844.6|6829.6|10
1736775190000|2025-01-13 13:33:10|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|1
1736790510000|2025-01-13 17:48:30|6845.5|6830.5|6844.5|6829.5|6845.5|6830.5|6844.5|6829.5|6
1736775200000|2025-01-13 13:33:20|||||||||1
1736790520000|2025-01-13 17:48:40|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6844.3|6829.3|3
1736775210000|2025-01-13 13:33:30|6766.7|6751.7|6767.5|6752.5|6767.5|6752.5|6766.7|6751.7|35
1736790530000|2025-01-13 17:48:50|6844.3|6829.3|6842.1|6827.1|6844.5|6829.5|6842.1|6827.1|8
1736775220000|2025-01-13 13:33:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1736790560000|2025-01-13 17:49:20|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|9
1736775230000|2025-01-13 13:33:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1736790570000|2025-01-13 17:49:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1736775240000|2025-01-13 13:34:00|6769.2|6754.2|6768.5|6753.5|6769.2|6754.2|6768.5|6753.5|4
1736790580000|2025-01-13 17:49:40|6844.8|6829.8|6848.3|6833.3|6848.3|6833.3|6844.8|6829.8|19
1736775250000|2025-01-13 13:34:10|6768.3|6753.3|6768.5|6753.5|6768.7|6753.7|6767.5|6752.5|3
1736790590000|2025-01-13 17:49:50|6848|6833|6848.1|6833.1|6848.1|6833.1|6847.3|6832.3|4
1736775260000|2025-01-13 13:34:20|6768.7|6753.7|6768.5|6753.5|6768.7|6753.7|6768.3|6753.3|1
1736775270000|2025-01-13 13:34:30|6767.7|6752.7|6767.5|6752.5|6767.7|6752.7|6767.5|6752.5|1
1736790600000|2025-01-13 17:50:00|6847.6|6832.6|6847.8|6832.8|6848|6833|6847.1|6832.1|12
1736775280000|2025-01-13 13:34:40|||||||||4
1736790610000|2025-01-13 17:50:10|||||||||1
1736775290000|2025-01-13 13:34:50|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|2
1736790630000|2025-01-13 17:50:30|6847.5|6832.5|6849.1|6834.1|6849.1|6834.1|6847.5|6832.5|4
1736775300000|2025-01-13 13:35:00|6767.3|6752.3|6769|6754|6769.2|6754.2|6767.3|6752.3|12
1736790640000|2025-01-13 17:50:40|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|1
1736775310000|2025-01-13 13:35:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1736790650000|2025-01-13 17:50:50|6849|6834|6848|6833|6849|6834|6848|6833|23
1736775320000|2025-01-13 13:35:20|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1736790660000|2025-01-13 17:51:00|6847|6832|6847|6832|6847|6832|6847|6832|12
1736775330000|2025-01-13 13:35:30|6769.8|6754.8|6768.5|6753.5|6769.8|6754.8|6768.5|6753.5|1
1736790670000|2025-01-13 17:51:10|6847.3|6832.3|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|2
1736775340000|2025-01-13 13:35:40|6768.8|6753.8|6769.3|6754.3|6769.5|6754.5|6768.8|6753.8|5
1736790680000|2025-01-13 17:51:20|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|2
1736775350000|2025-01-13 13:35:50|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1736790690000|2025-01-13 17:51:30|6848|6833|6848|6833|6848|6833|6848|6833|1
1736775360000|2025-01-13 13:36:00|6767.8|6752.8|6768.5|6753.5|6769|6754|6767.8|6752.8|6
1736790700000|2025-01-13 17:51:40|6848.1|6833.1|6848|6833|6848.1|6833.1|6848|6833|2
1736775370000|2025-01-13 13:36:10|6768.2|6753.2|6768.3|6753.3|6768.3|6753.3|6768|6753|1
1736790710000|2025-01-13 17:51:50|||||||||2
1736775390000|2025-01-13 13:36:30|6768|6753|6768|6753|6768|6753|6768|6753|2
1736790720000|2025-01-13 17:52:00|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736775400000|2025-01-13 13:36:40|6768.3|6753.3|6767|6752|6768.3|6753.3|6767|6752|7
1736790730000|2025-01-13 17:52:10|6848|6833|6848|6833|6848.5|6833.5|6847.8|6832.8|6
1736775410000|2025-01-13 13:36:50|6766.8|6751.8|6765|6750|6766.8|6751.8|6765|6750|2
1736790740000|2025-01-13 17:52:20|||||||||1
1736775420000|2025-01-13 13:37:00|6765.2|6750.2|6766.5|6751.5|6766.7|6751.7|6765.2|6750.2|11
1736790750000|2025-01-13 17:52:30|6847.3|6832.3|6845|6830|6847.3|6832.3|6844|6829|10
1736775430000|2025-01-13 13:37:10|6766|6751|6764.5|6749.5|6766|6751|6764.2|6749.2|1
1736790760000|2025-01-13 17:52:40|||||||||2
1736775440000|2025-01-13 13:37:20|6764.8|6749.8|6764.2|6749.2|6765|6750|6764.2|6749.2|4
1736790770000|2025-01-13 17:52:50|6846.5|6831.5|6846.3|6831.3|6846.5|6831.5|6846.3|6831.3|8
1736775460000|2025-01-13 13:37:40|||||||||6
1736790780000|2025-01-13 17:53:00|6846|6831|6848.8|6833.8|6848.8|6833.8|6846|6831|8
1736775470000|2025-01-13 13:37:50|||||||||1
1736790790000|2025-01-13 17:53:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|5
1736775480000|2025-01-13 13:38:00|6765.7|6750.7|6765.2|6750.2|6766.2|6751.2|6765.2|6750.2|5
1736790800000|2025-01-13 17:53:20|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|5
1736775490000|2025-01-13 13:38:10|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|1
1736790810000|2025-01-13 17:53:30|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736775510000|2025-01-13 13:38:30|6764.5|6749.5|6765|6750|6765|6750|6764.2|6749.2|14
1736790820000|2025-01-13 17:53:40|||||||||3
1736775530000|2025-01-13 13:38:50|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1736790830000|2025-01-13 17:53:50|6847.9|6832.9|6849.3|6834.3|6849.3|6834.3|6847.3|6832.3|20
1736775540000|2025-01-13 13:39:00|6764|6749|6764|6749|6764|6749|6764|6749|3
1736790840000|2025-01-13 17:54:00|6849.5|6834.5|6847.8|6832.8|6849.8|6834.8|6847.3|6832.3|15
1736775570000|2025-01-13 13:39:30|6764.2|6749.2|6764|6749|6764.2|6749.2|6764|6749|1
1736790850000|2025-01-13 17:54:10|6848.4|6833.4|6848.8|6833.8|6848.8|6833.8|6848.4|6833.4|3
1736775590000|2025-01-13 13:39:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|3
1736790860000|2025-01-13 17:54:20|6849|6834|6848.3|6833.3|6849|6834|6848.3|6833.3|5
1736775600000|2025-01-13 13:40:00|6763.8|6748.8|6763.5|6748.5|6764|6749|6763.5|6748.5|3
1736790870000|2025-01-13 17:54:30|||||||||1
1736775610000|2025-01-13 13:40:10|6762.9|6747.9|6762.1|6747.1|6762.9|6747.9|6761.8|6746.8|7
1736790880000|2025-01-13 17:54:40|6846.5|6831.5|6847|6832|6847|6832|6846.3|6831.3|8
1736775620000|2025-01-13 13:40:20|||||||||1
1736790890000|2025-01-13 17:54:50|6846.3|6831.3|6844.5|6829.5|6846.3|6831.3|6844.5|6829.5|3
1736775640000|2025-01-13 13:40:40|6761.5|6746.5|6761.1|6746.1|6761.5|6746.5|6761.1|6746.1|9
1736790900000|2025-01-13 17:55:00|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|2
1736775650000|2025-01-13 13:40:50|||||||||2
1736790910000|2025-01-13 17:55:10|6844.1|6829.1|6845.3|6830.3|6845.3|6830.3|6843.8|6828.8|11
1736775660000|2025-01-13 13:41:00|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.1|6747.1|10
1736790920000|2025-01-13 17:55:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|9
1736775690000|2025-01-13 13:41:30|||||||||1
1736790930000|2025-01-13 17:55:30|6842.6|6827.6|6841.5|6826.5|6842.8|6827.8|6841.5|6826.5|12
1736775700000|2025-01-13 13:41:40|6762.9|6747.9|6761.1|6746.1|6762.9|6747.9|6761.1|6746.1|3
1736790940000|2025-01-13 17:55:40|6841.1|6826.1|6841.5|6826.5|6842.6|6827.6|6841.1|6826.1|10
1736775710000|2025-01-13 13:41:50|6762.6|6747.6|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|14
1736790950000|2025-01-13 17:55:50|6841.1|6826.1|6840.1|6825.1|6841.1|6826.1|6839.8|6824.8|5
1736775720000|2025-01-13 13:42:00|6762.6|6747.6|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|3
1736790960000|2025-01-13 17:56:00|6840.5|6825.5|6842.6|6827.6|6842.8|6827.8|6840.5|6825.5|3
1736775750000|2025-01-13 13:42:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|4
1736790970000|2025-01-13 17:56:10|6842.8|6827.8|6843|6828|6843|6828|6842.6|6827.6|9
1736775760000|2025-01-13 13:42:40|6762.1|6747.1|6762.6|6747.6|6762.6|6747.6|6762.1|6747.1|1
1736790980000|2025-01-13 17:56:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|18
1736775780000|2025-01-13 13:43:00|6762.8|6747.8|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|1
1736791000000|2025-01-13 17:56:40|6844.5|6829.5|6844.7|6829.7|6844.7|6829.7|6844.5|6829.5|2
1736775790000|2025-01-13 13:43:10|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1736791010000|2025-01-13 17:56:50|6845|6830|6845|6830|6845|6830|6844.8|6829.8|6
1736775810000|2025-01-13 13:43:30|6762.6|6747.6|6761.8|6746.8|6762.6|6747.6|6761.8|6746.8|0
1736791020000|2025-01-13 17:57:00|6844.8|6829.8|6845|6830|6845.5|6830.5|6844|6829|25
1736775850000|2025-01-13 13:44:10|||||||||2
1736791030000|2025-01-13 17:57:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736775860000|2025-01-13 13:44:20|6762.8|6747.8|6763.3|6748.3|6763.3|6748.3|6762.8|6747.8|11
1736775880000|2025-01-13 13:44:40|||||||||1
1736791040000|2025-01-13 17:57:20|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6844.3|6829.3|11
1736791050000|2025-01-13 17:57:30|6846.1|6831.1|6845.6|6830.6|6846.1|6831.1|6845.6|6830.6|2
1736775900000|2025-01-13 13:45:00|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1736791070000|2025-01-13 17:57:50|6846.1|6831.1|6847.3|6832.3|6847.3|6832.3|6846.1|6831.1|5
1736775910000|2025-01-13 13:45:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1736791080000|2025-01-13 17:58:00|6847.5|6832.5|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|5
1736775920000|2025-01-13 13:45:20|6761.9|6746.9|6761.6|6746.6|6761.9|6746.9|6761.6|6746.6|2
1736791090000|2025-01-13 17:58:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736775930000|2025-01-13 13:45:30|||||||||2
1736791100000|2025-01-13 17:58:20|6847.3|6832.3|6845|6830|6847.3|6832.3|6845|6830|17
1736775940000|2025-01-13 13:45:40|6762.2|6747.2|6762.8|6747.8|6762.8|6747.8|6762.2|6747.2|1
1736791110000|2025-01-13 17:58:30|6845.6|6830.6|6845.8|6830.8|6845.8|6830.8|6845.6|6830.6|1
1736775950000|2025-01-13 13:45:50|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|2
1736791120000|2025-01-13 17:58:40|||||||||1
1736775960000|2025-01-13 13:46:00|6762|6747|6762.6|6747.6|6762.8|6747.8|6762|6747|7
1736791140000|2025-01-13 17:59:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|16
1736776000000|2025-01-13 13:46:40|6762.8|6747.8|6766.6|6751.6|6766.8|6751.8|6762.8|6747.8|26
1736791150000|2025-01-13 17:59:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736776010000|2025-01-13 13:46:50|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6764.8|6749.8|3
1736791160000|2025-01-13 17:59:20|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|7
1736776020000|2025-01-13 13:47:00|6765.3|6750.3|6765.8|6750.8|6765.8|6750.8|6765.3|6750.3|0
1736791180000|2025-01-13 17:59:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|2
1736776030000|2025-01-13 13:47:10|6765.6|6750.6|6767.3|6752.3|6767.3|6752.3|6765.6|6750.6|4
1736791190000|2025-01-13 17:59:50|6844.5|6829.5|6841.6|6826.6|6844.8|6829.8|6841.6|6826.6|19
1736776040000|2025-01-13 13:47:20|6767.8|6752.8|6767.2|6752.2|6768.5|6753.5|6767.2|6752.2|13
1736776050000|2025-01-13 13:47:30|6766.5|6751.5|6766.5|6751.5|6766.7|6751.7|6766.5|6751.5|3
1736791200000|2025-01-13 18:00:00|6841|6826|6839.1|6824.1|6841|6826|6838.3|6823.3|12
1736776060000|2025-01-13 13:47:40|6766.3|6751.3|6765.7|6750.7|6766.3|6751.3|6765.7|6750.7|0
1736791210000|2025-01-13 18:00:10|6839|6824|6840.8|6825.8|6840.8|6825.8|6839|6824|1
1736776070000|2025-01-13 13:47:50|6766|6751|6768.7|6753.7|6768.7|6753.7|6766|6751|26
1736791220000|2025-01-13 18:00:20|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|1
1736776080000|2025-01-13 13:48:00|6768.2|6753.2|6768.7|6753.7|6769.4|6754.4|6768.2|6753.2|4
1736791230000|2025-01-13 18:00:30|6841|6826|6842|6827|6842|6827|6841|6826|4
1736776110000|2025-01-13 13:48:30|6769.5|6754.5|6769.4|6754.4|6769.5|6754.5|6769.4|6754.4|4
1736791240000|2025-01-13 18:00:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6
1736776120000|2025-01-13 13:48:40|6769|6754|6769|6754|6769.2|6754.2|6769|6754|0
1736791250000|2025-01-13 18:00:50|6841.4|6826.4|6839.8|6824.8|6841.4|6826.4|6839.8|6824.8|12
1736776130000|2025-01-13 13:48:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1736791260000|2025-01-13 18:01:00|6840.5|6825.5|6839.8|6824.8|6840.5|6825.5|6839.8|6824.8|4
1736776140000|2025-01-13 13:49:00|6769|6754|6769|6754|6769|6754|6769|6754|5
1736791270000|2025-01-13 18:01:10|6839|6824|6838.8|6823.8|6839.4|6824.4|6838.8|6823.8|10
1736776160000|2025-01-13 13:49:20|6770.5|6755.5|6770|6755|6770.5|6755.5|6770|6755|4
1736791280000|2025-01-13 18:01:20|6839.5|6824.5|6837.8|6822.8|6839.5|6824.5|6837.8|6822.8|21
1736776170000|2025-01-13 13:49:30|6770.4|6755.4|6770|6755|6770.5|6755.5|6770|6755|4
1736791290000|2025-01-13 18:01:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|1
1736776190000|2025-01-13 13:49:50|6770.5|6755.5|6771.5|6756.5|6771.5|6756.5|6770.5|6755.5|2
1736791300000|2025-01-13 18:01:40|6837.8|6822.8|6838.8|6823.8|6838.8|6823.8|6837.8|6822.8|1
1736791310000|2025-01-13 18:01:50|||||||||1
1736776200000|2025-01-13 13:50:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|5
1736791320000|2025-01-13 18:02:00|6838.5|6823.5|6837.8|6822.8|6838.5|6823.5|6837.8|6822.8|10
1736776210000|2025-01-13 13:50:10|6773|6758|6773|6758|6773|6758|6773|6758|1
1736791330000|2025-01-13 18:02:10|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|2
1736776220000|2025-01-13 13:50:20|6772.9|6757.9|6772|6757|6772.9|6757.9|6772|6757|4
1736791340000|2025-01-13 18:02:20|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|5
1736776250000|2025-01-13 13:50:50|6773.2|6758.2|6772.4|6757.4|6773.2|6758.2|6772.4|6757.4|1
1736791350000|2025-01-13 18:02:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|5
1736776260000|2025-01-13 13:51:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|4
1736791360000|2025-01-13 18:02:40|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|3
1736776270000|2025-01-13 13:51:10|6772.4|6757.4|6773.7|6758.7|6773.7|6758.7|6772.4|6757.4|9
1736791380000|2025-01-13 18:03:00|6835.3|6820.3|6836.8|6821.8|6836.8|6821.8|6835.3|6820.3|10
1736776280000|2025-01-13 13:51:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736791390000|2025-01-13 18:03:10|||||||||7
1736776290000|2025-01-13 13:51:30|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736791400000|2025-01-13 18:03:20|||||||||2
1736776300000|2025-01-13 13:51:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|0
1736791410000|2025-01-13 18:03:30|||||||||1
1736776310000|2025-01-13 13:51:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736791420000|2025-01-13 18:03:40|6836.2|6821.2|6836|6821|6836.5|6821.5|6835.3|6820.3|40
1736776330000|2025-01-13 13:52:10|6774|6759|6774|6759|6774|6759|6774|6759|3
1736791430000|2025-01-13 18:03:50|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.2|6821.2|2
1736791440000|2025-01-13 18:04:00|||||||||1
1736776340000|2025-01-13 13:52:20|6774.2|6759.2|6774|6759|6774.5|6759.5|6774|6759|1
1736791450000|2025-01-13 18:04:10|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|1
1736776350000|2025-01-13 13:52:30|6776.5|6761.5|6777.2|6762.2|6777.2|6762.2|6776.5|6761.5|4
1736791460000|2025-01-13 18:04:20|||||||||2
1736776360000|2025-01-13 13:52:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736791470000|2025-01-13 18:04:30|||||||||3
1736776370000|2025-01-13 13:52:50|6777.5|6762.5|6776.7|6761.7|6777.5|6762.5|6776.7|6761.7|3
1736791480000|2025-01-13 18:04:40|||||||||1
1736776380000|2025-01-13 13:53:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1736791490000|2025-01-13 18:04:50|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.3|6820.3|3
1736776390000|2025-01-13 13:53:10|6777|6762|6777.7|6762.7|6777.7|6762.7|6777|6762|4
1736791500000|2025-01-13 18:05:00|6835.5|6820.5|6834.8|6819.8|6835.8|6820.8|6834.8|6819.8|15
1736776400000|2025-01-13 13:53:20|6778|6763|6778|6763|6778|6763|6778|6763|1
1736791520000|2025-01-13 18:05:20|6835.3|6820.3|6835.1|6820.1|6835.3|6820.3|6834.8|6819.8|37
1736776410000|2025-01-13 13:53:30|6777.7|6762.7|6777.5|6762.5|6777.7|6762.7|6777|6762|2
1736791530000|2025-01-13 18:05:30|6834.5|6819.5|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|11
1736776420000|2025-01-13 13:53:40|6777|6762|6777|6762|6777|6762|6777|6762|0
1736791540000|2025-01-13 18:05:40|||||||||1
1736776430000|2025-01-13 13:53:50|6777.5|6762.5|6777|6762|6777.5|6762.5|6777|6762|1
1736791550000|2025-01-13 18:05:50|6835.3|6820.3|6841.8|6826.8|6842|6827|6835.3|6820.3|10
1736776440000|2025-01-13 13:54:00|6777.2|6762.2|6775.7|6760.7|6777.2|6762.2|6774.5|6759.5|3
1736791560000|2025-01-13 18:06:00|6842|6827|6842.8|6827.8|6842.8|6827.8|6842|6827|2
1736776450000|2025-01-13 13:54:10|6775.5|6760.5|6774.5|6759.5|6775.5|6760.5|6774.5|6759.5|3
1736791570000|2025-01-13 18:06:10|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|9
1736776470000|2025-01-13 13:54:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1736791590000|2025-01-13 18:06:30|6844.1|6829.1|6845|6830|6845|6830|6844.1|6829.1|3
1736776480000|2025-01-13 13:54:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|13
1736791600000|2025-01-13 18:06:40|6845.3|6830.3|6846.3|6831.3|6846.3|6831.3|6845.3|6830.3|7
1736776490000|2025-01-13 13:54:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1736791610000|2025-01-13 18:06:50|||||||||1
1736776500000|2025-01-13 13:55:00|6774.4|6759.4|6774.7|6759.7|6774.7|6759.7|6774.4|6759.4|3
1736791620000|2025-01-13 18:07:00|6847.5|6832.5|6848.7|6833.7|6848.7|6833.7|6847.5|6832.5|5
1736776540000|2025-01-13 13:55:40|6774.9|6759.9|6776.5|6761.5|6776.7|6761.7|6774.9|6759.9|2
1736791630000|2025-01-13 18:07:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|3
1736776550000|2025-01-13 13:55:50|6775.5|6760.5|6776|6761|6776|6761|6775.5|6760.5|5
1736791640000|2025-01-13 18:07:20|||||||||2
1736776560000|2025-01-13 13:56:00|6776.2|6761.2|6776.4|6761.4|6776.4|6761.4|6776.2|6761.2|1
1736791660000|2025-01-13 18:07:40|6850.2|6835.2|6850.5|6835.5|6850.5|6835.5|6850.2|6835.2|0
1736776570000|2025-01-13 13:56:10|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1736791670000|2025-01-13 18:07:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736776590000|2025-01-13 13:56:30|6776|6761|6775.7|6760.7|6776|6761|6775.7|6760.7|1
1736791680000|2025-01-13 18:08:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|5
1736776600000|2025-01-13 13:56:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736791690000|2025-01-13 18:08:10|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|2
1736776610000|2025-01-13 13:56:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736791700000|2025-01-13 18:08:20|6850.7|6835.7|6849.7|6834.7|6850.7|6835.7|6849.7|6834.7|15
1736776630000|2025-01-13 13:57:10|6778.2|6763.2|6779.6|6764.6|6779.6|6764.6|6777.9|6762.9|3
1736791710000|2025-01-13 18:08:30|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6849.5|6834.5|5
1736776640000|2025-01-13 13:57:20|6779.9|6764.9|6779.9|6764.9|6780.1|6765.1|6779.9|6764.9|5
1736791730000|2025-01-13 18:08:50|6851|6836|6851.3|6836.3|6851.3|6836.3|6848.7|6833.7|4
1736776650000|2025-01-13 13:57:30|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|7
1736791740000|2025-01-13 18:09:00|6851.7|6836.7|6849.7|6834.7|6851.7|6836.7|6849.3|6834.3|17
1736776660000|2025-01-13 13:57:40|6781.4|6766.4|6782.1|6767.1|6784.4|6769.4|6781.4|6766.4|26
1736791750000|2025-01-13 18:09:10|6849.1|6834.1|6848.2|6833.2|6849.7|6834.7|6848.2|6833.2|21
1736776670000|2025-01-13 13:57:50|6782.3|6767.3|6783.4|6768.4|6783.6|6768.6|6782.3|6767.3|1
1736791760000|2025-01-13 18:09:20|6847.3|6832.3|6847.5|6832.5|6848.7|6833.7|6847.3|6832.3|3
1736776680000|2025-01-13 13:58:00|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|5
1736791770000|2025-01-13 18:09:30|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|1
1736776690000|2025-01-13 13:58:10|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736791780000|2025-01-13 18:09:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736776700000|2025-01-13 13:58:20|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|4
1736791790000|2025-01-13 18:09:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|8
1736776710000|2025-01-13 13:58:30|6782.1|6767.1|6782.2|6767.2|6782.9|6767.9|6782.1|6767.1|10
1736776730000|2025-01-13 13:58:50|||||||||1
1736791800000|2025-01-13 18:10:00|6846|6831|6849.7|6834.7|6849.7|6834.7|6846|6831|22
1736776740000|2025-01-13 13:59:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|9
1736791810000|2025-01-13 18:10:10|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|2
1736776750000|2025-01-13 13:59:10|||||||||7
1736791820000|2025-01-13 18:10:20|6850.5|6835.5|6849.7|6834.7|6850.5|6835.5|6849.5|6834.5|3
1736776760000|2025-01-13 13:59:20|||||||||2
1736791830000|2025-01-13 18:10:30|6849|6834|6847.2|6832.2|6849|6834|6846.5|6831.5|8
1736776770000|2025-01-13 13:59:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1736791840000|2025-01-13 18:10:40|6847.7|6832.7|6847.9|6832.9|6847.9|6832.9|6847.7|6832.7|0
1736776780000|2025-01-13 13:59:40|6783.1|6768.1|6784.9|6769.9|6784.9|6769.9|6782.9|6767.9|4
1736791850000|2025-01-13 18:10:50|6848.2|6833.2|6847.4|6832.4|6848.2|6833.2|6847.4|6832.4|4
1736776790000|2025-01-13 13:59:50|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|4
1736791860000|2025-01-13 18:11:00|||||||||2
1736776800000|2025-01-13 14:00:00|6784.9|6769.9|6784.1|6769.1|6785.1|6770.1|6784.1|6769.1|2
1736791870000|2025-01-13 18:11:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736791880000|2025-01-13 18:11:20|||||||||3
1736776810000|2025-01-13 14:00:10|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6782.9|6767.9|8
1736791900000|2025-01-13 18:11:40|6846.7|6831.7|6846.4|6831.4|6846.7|6831.7|6846.4|6831.4|13
1736776820000|2025-01-13 14:00:20|6784.6|6769.6|6785.6|6770.6|6785.6|6770.6|6784.6|6769.6|4
1736791910000|2025-01-13 18:11:50|6846.7|6831.7|6847.9|6832.9|6847.9|6832.9|6846.7|6831.7|3
1736776830000|2025-01-13 14:00:30|6786.7|6771.7|6788.4|6773.4|6790.4|6775.4|6786.7|6771.7|12
1736791920000|2025-01-13 18:12:00|6847.7|6832.7|6847.7|6832.7|6847.9|6832.9|6847.7|6832.7|4
1736776840000|2025-01-13 14:00:40|6788.6|6773.6|6789.9|6774.9|6789.9|6774.9|6788.6|6773.6|0
1736791930000|2025-01-13 18:12:10|||||||||1
1736776850000|2025-01-13 14:00:50|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|6
1736791940000|2025-01-13 18:12:20|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|7
1736776860000|2025-01-13 14:01:00|6788.2|6773.2|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736791950000|2025-01-13 18:12:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.2|6832.2|5
1736776870000|2025-01-13 14:01:10|6787.4|6772.4|6788.4|6773.4|6789.4|6774.4|6787.4|6772.4|8
1736791960000|2025-01-13 18:12:40|6847.7|6832.7|6846.4|6831.4|6847.7|6832.7|6846.4|6831.4|4
1736776890000|2025-01-13 14:01:30|6788.9|6773.9|6790.1|6775.1|6790.1|6775.1|6788.9|6773.9|8
1736791970000|2025-01-13 18:12:50|6846.2|6831.2|6846.4|6831.4|6846.4|6831.4|6846.2|6831.2|1
1736776900000|2025-01-13 14:01:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1736791980000|2025-01-13 18:13:00|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|15
1736776910000|2025-01-13 14:01:50|||||||||1
1736791990000|2025-01-13 18:13:10|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1736776920000|2025-01-13 14:02:00|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1736792000000|2025-01-13 18:13:20|6845.9|6830.9|6846.2|6831.2|6846.7|6831.7|6845.9|6830.9|4
1736776930000|2025-01-13 14:02:10|6789.7|6774.7|6789.4|6774.4|6789.7|6774.7|6789.4|6774.4|5
1736792010000|2025-01-13 18:13:30|6846.7|6831.7|6842.7|6827.7|6846.7|6831.7|6842.7|6827.7|2
1736776950000|2025-01-13 14:02:30|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|5
1736792020000|2025-01-13 18:13:40|6842.5|6827.5|6841|6826|6843|6828|6840.5|6825.5|6
1736776960000|2025-01-13 14:02:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1736792030000|2025-01-13 18:13:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|3
1736776970000|2025-01-13 14:02:50|6790.1|6775.1|6790.4|6775.4|6790.4|6775.4|6790.1|6775.1|8
1736792040000|2025-01-13 18:14:00|6841.1|6826.1|6842|6827|6842.5|6827.5|6841.1|6826.1|6
1736776980000|2025-01-13 14:03:00|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|5
1736792050000|2025-01-13 18:14:10|6840.8|6825.8|6840.5|6825.5|6840.8|6825.8|6840|6825|4
1736776990000|2025-01-13 14:03:10|6789.8|6774.8|6789.1|6774.1|6789.8|6774.8|6788.9|6773.9|5
1736792060000|2025-01-13 18:14:20|6840.8|6825.8|6841.7|6826.7|6841.7|6826.7|6840.8|6825.8|1
1736777000000|2025-01-13 14:03:20|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|3
1736792070000|2025-01-13 18:14:30|6842|6827|6843|6828|6843|6828|6842|6827|5
1736777010000|2025-01-13 14:03:30|6789.7|6774.7|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|5
1736792080000|2025-01-13 18:14:40|||||||||1
1736777020000|2025-01-13 14:03:40|6788.8|6773.8|6788.4|6773.4|6789.2|6774.2|6788.4|6773.4|4
1736792090000|2025-01-13 18:14:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.3|6828.3|3
1736777030000|2025-01-13 14:03:50|6788.7|6773.7|6789.4|6774.4|6789.4|6774.4|6788.7|6773.7|1
1736792100000|2025-01-13 18:15:00|6843|6828|6843|6828|6843|6828|6843|6828|1
1736777040000|2025-01-13 14:04:00|6789.2|6774.2|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|1
1736792110000|2025-01-13 18:15:10|6842.8|6827.8|6841.3|6826.3|6843.5|6828.5|6841.3|6826.3|17
1736777050000|2025-01-13 14:04:10|6787|6772|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|3
1736792120000|2025-01-13 18:15:20|6841.8|6826.8|6841.3|6826.3|6841.8|6826.8|6841.3|6826.3|0
1736777060000|2025-01-13 14:04:20|6787.2|6772.2|6787.1|6772.1|6787.2|6772.2|6787.1|6772.1|0
1736792130000|2025-01-13 18:15:30|||||||||1
1736777080000|2025-01-13 14:04:40|||||||||1
1736792140000|2025-01-13 18:15:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1736792150000|2025-01-13 18:15:50|6842|6827|6842|6827|6842|6827|6842|6827|1
1736777100000|2025-01-13 14:05:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736792170000|2025-01-13 18:16:10|||||||||2
1736777110000|2025-01-13 14:05:10|6786.1|6771.1|6785.6|6770.6|6787.1|6772.1|6785.6|6770.6|12
1736792180000|2025-01-13 18:16:20|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1736777120000|2025-01-13 14:05:20|||||||||3
1736792190000|2025-01-13 18:16:30|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736777140000|2025-01-13 14:05:40|6785.4|6770.4|6786.1|6771.1|6786.6|6771.6|6785.2|6770.2|13
1736792200000|2025-01-13 18:16:40|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|2
1736777150000|2025-01-13 14:05:50|||||||||1
1736792210000|2025-01-13 18:16:50|6842|6827|6843|6828|6843|6828|6842|6827|33
1736777170000|2025-01-13 14:06:10|6786.2|6771.2|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736792220000|2025-01-13 18:17:00|||||||||7
1736777190000|2025-01-13 14:06:30|6787.2|6772.2|6788.6|6773.6|6788.6|6773.6|6787.2|6772.2|10
1736792230000|2025-01-13 18:17:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736777200000|2025-01-13 14:06:40|6789.3|6774.3|6790.4|6775.4|6790.7|6775.7|6789.3|6774.3|2
1736792240000|2025-01-13 18:17:20|6844.2|6829.2|6846.7|6831.7|6846.7|6831.7|6844.2|6829.2|4
1736777210000|2025-01-13 14:06:50|6792.6|6777.6|6794.1|6779.1|6794.1|6779.1|6792.6|6777.6|7
1736792250000|2025-01-13 18:17:30|6846.4|6831.4|6846.2|6831.2|6846.4|6831.4|6846.2|6831.2|1
1736777220000|2025-01-13 14:07:00|6794.4|6779.4|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|2
1736792260000|2025-01-13 18:17:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736777230000|2025-01-13 14:07:10|||||||||1
1736792270000|2025-01-13 18:17:50|6846|6831|6846|6831|6846|6831|6846|6831|1
1736777240000|2025-01-13 14:07:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|10
1736792280000|2025-01-13 18:18:00|6846.2|6831.2|6846|6831|6846.4|6831.4|6846|6831|3
1736777250000|2025-01-13 14:07:30|6793.7|6778.7|6793.6|6778.6|6793.7|6778.7|6793.6|6778.6|27
1736792290000|2025-01-13 18:18:10|6845.4|6830.4|6844.4|6829.4|6845.4|6830.4|6844.4|6829.4|7
1736777260000|2025-01-13 14:07:40|6792.9|6777.9|6791.4|6776.4|6792.9|6777.9|6791.4|6776.4|3
1736792300000|2025-01-13 18:18:20|6844.7|6829.7|6845.4|6830.4|6845.4|6830.4|6844.7|6829.7|1
1736777270000|2025-01-13 14:07:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|4
1736792320000|2025-01-13 18:18:40|6845.7|6830.7|6846.4|6831.4|6846.4|6831.4|6845.7|6830.7|2
1736777280000|2025-01-13 14:08:00|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.4|6774.4|17
1736792330000|2025-01-13 18:18:50|||||||||1
1736777290000|2025-01-13 14:08:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1736792340000|2025-01-13 18:19:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|19
1736777320000|2025-01-13 14:08:40|6790.8|6775.8|6791.8|6776.8|6791.8|6776.8|6790.8|6775.8|16
1736792350000|2025-01-13 18:19:10|6844.2|6829.2|6842.7|6827.7|6844.2|6829.2|6842.4|6827.4|3
1736777330000|2025-01-13 14:08:50|6791.3|6776.3|6793.1|6778.1|6793.8|6778.8|6790.8|6775.8|5
1736792360000|2025-01-13 18:19:20|6843.3|6828.3|6844.2|6829.2|6844.2|6829.2|6843.3|6828.3|3
1736777340000|2025-01-13 14:09:00|6793.6|6778.6|6792.4|6777.4|6793.6|6778.6|6792.4|6777.4|6
1736792370000|2025-01-13 18:19:30|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|0
1736777350000|2025-01-13 14:09:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1736792380000|2025-01-13 18:19:40|||||||||1
1736777360000|2025-01-13 14:09:20|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|8
1736792390000|2025-01-13 18:19:50|||||||||1
1736777370000|2025-01-13 14:09:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|5
1736792400000|2025-01-13 18:20:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|8
1736777390000|2025-01-13 14:09:50|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.4|6774.4|6
1736792410000|2025-01-13 18:20:10|6845.2|6830.2|6844.9|6829.9|6845.4|6830.4|6844.4|6829.4|10
1736777400000|2025-01-13 14:10:00|6791.5|6776.5|6793.1|6778.1|6793.4|6778.4|6791.5|6776.5|10
1736792420000|2025-01-13 18:20:20|6845.2|6830.2|6845.4|6830.4|6845.4|6830.4|6845.2|6830.2|2
1736777410000|2025-01-13 14:10:10|6793.4|6778.4|6791.9|6776.9|6793.4|6778.4|6791.9|6776.9|3
1736792440000|2025-01-13 18:20:40|||||||||1
1736777420000|2025-01-13 14:10:20|6791.3|6776.3|6793.3|6778.3|6793.3|6778.3|6791.3|6776.3|8
1736792450000|2025-01-13 18:20:50|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|2
1736777450000|2025-01-13 14:10:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|4
1736792470000|2025-01-13 18:21:10|6843.5|6828.5|6844.2|6829.2|6844.2|6829.2|6843.5|6828.5|0
1736777460000|2025-01-13 14:11:00|6794.3|6779.3|6795.3|6780.3|6795.9|6780.9|6794.3|6779.3|7
1736792480000|2025-01-13 18:21:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|4
1736777470000|2025-01-13 14:11:10|6795.1|6780.1|6795.4|6780.4|6795.4|6780.4|6795.1|6780.1|0
1736792490000|2025-01-13 18:21:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|10
1736777480000|2025-01-13 14:11:20|6795.3|6780.3|6794.9|6779.9|6795.3|6780.3|6794.9|6779.9|1
1736792500000|2025-01-13 18:21:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|2
1736777490000|2025-01-13 14:11:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.4|6780.4|6
1736792510000|2025-01-13 18:21:50|6845|6830|6845.4|6830.4|6845.4|6830.4|6845|6830|1
1736777510000|2025-01-13 14:11:50|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|3
1736792520000|2025-01-13 18:22:00|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|13
1736777520000|2025-01-13 14:12:00|6794.9|6779.9|6795.1|6780.1|6795.1|6780.1|6794.9|6779.9|2
1736792530000|2025-01-13 18:22:10|6845.7|6830.7|6846|6831|6846|6831|6845.7|6830.7|4
1736777540000|2025-01-13 14:12:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736792540000|2025-01-13 18:22:20|6846.5|6831.5|6846.7|6831.7|6846.7|6831.7|6846.4|6831.4|3
1736777550000|2025-01-13 14:12:30|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|11
1736792560000|2025-01-13 18:22:40|6847|6832|6847|6832|6847|6832|6847|6832|1
1736777570000|2025-01-13 14:12:50|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6792.9|6777.9|4
1736792570000|2025-01-13 18:22:50|6847.2|6832.2|6846|6831|6847.5|6832.5|6846|6831|24
1736777580000|2025-01-13 14:13:00|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736792580000|2025-01-13 18:23:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736777590000|2025-01-13 14:13:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|19
1736792610000|2025-01-13 18:23:30|||||||||2
1736777600000|2025-01-13 14:13:20|6791.4|6776.4|6790.7|6775.7|6792.1|6777.1|6790.1|6775.1|10
1736792620000|2025-01-13 18:23:40|6846.4|6831.4|6845|6830|6846.5|6831.5|6845|6830|17
1736777620000|2025-01-13 14:13:40|||||||||1
1736792630000|2025-01-13 18:23:50|6844.6|6829.6|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|3
1736777630000|2025-01-13 14:13:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736792640000|2025-01-13 18:24:00|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|3
1736777640000|2025-01-13 14:14:00|6790.6|6775.6|6790.4|6775.4|6790.6|6775.6|6790.4|6775.4|2
1736792650000|2025-01-13 18:24:10|||||||||2
1736777650000|2025-01-13 14:14:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1736792660000|2025-01-13 18:24:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|3
1736777670000|2025-01-13 14:14:30|6787.2|6772.2|6787.7|6772.7|6787.9|6772.9|6787|6772|3
1736792670000|2025-01-13 18:24:30|6847.2|6832.2|6846.2|6831.2|6847.4|6832.4|6846.2|6831.2|4
1736777680000|2025-01-13 14:14:40|6787.4|6772.4|6787.7|6772.7|6787.9|6772.9|6786.9|6771.9|0
1736792680000|2025-01-13 18:24:40|6846.6|6831.6|6846.7|6831.7|6846.7|6831.7|6846.6|6831.6|1
1736777690000|2025-01-13 14:14:50|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.7|6772.7|1
1736792690000|2025-01-13 18:24:50|6846.6|6831.6|6846.4|6831.4|6846.9|6831.9|6846.2|6831.2|5
1736777700000|2025-01-13 14:15:00|||||||||1
1736792700000|2025-01-13 18:25:00|6846.2|6831.2|6845.9|6830.9|6846.2|6831.2|6845.9|6830.9|2
1736777710000|2025-01-13 14:15:10|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|2
1736792710000|2025-01-13 18:25:10|6845.5|6830.5|6847.3|6832.3|6847.5|6832.5|6845.5|6830.5|10
1736777730000|2025-01-13 14:15:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|4
1736792720000|2025-01-13 18:25:20|6847|6832|6847|6832|6847|6832|6847|6832|2
1736777740000|2025-01-13 14:15:40|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6788.2|6773.2|3
1736792730000|2025-01-13 18:25:30|||||||||1
1736777760000|2025-01-13 14:16:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|3
1736792740000|2025-01-13 18:25:40|||||||||2
1736777770000|2025-01-13 14:16:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736792750000|2025-01-13 18:25:50|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|3
1736777780000|2025-01-13 14:16:20|6789.6|6774.6|6790.4|6775.4|6790.4|6775.4|6789.6|6774.6|8
1736792760000|2025-01-13 18:26:00|6849|6834|6849|6834|6849|6834|6849|6834|1
1736777790000|2025-01-13 14:16:30|6790.2|6775.2|6791.2|6776.2|6791.2|6776.2|6790|6775|2
1736792770000|2025-01-13 18:26:10|6849.2|6834.2|6849.8|6834.8|6849.8|6834.8|6849.2|6834.2|0
1736777800000|2025-01-13 14:16:40|||||||||1
1736792780000|2025-01-13 18:26:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|4
1736777810000|2025-01-13 14:16:50|6791|6776|6792.1|6777.1|6792.1|6777.1|6790.1|6775.1|16
1736792790000|2025-01-13 18:26:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|12
1736777830000|2025-01-13 14:17:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6
1736792810000|2025-01-13 18:26:50|||||||||1
1736777840000|2025-01-13 14:17:20|6792.4|6777.4|6794.8|6779.8|6794.8|6779.8|6792.4|6777.4|15
1736792820000|2025-01-13 18:27:00|6849|6834|6849.5|6834.5|6850.5|6835.5|6849|6834|16
1736777850000|2025-01-13 14:17:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736792830000|2025-01-13 18:27:10|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|2
1736777860000|2025-01-13 14:17:40|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|0
1736792840000|2025-01-13 18:27:20|||||||||1
1736777880000|2025-01-13 14:18:00|6794.8|6779.8|6797.6|6782.6|6797.6|6782.6|6794.8|6779.8|5
1736792850000|2025-01-13 18:27:30|6848.8|6833.8|6849|6834|6849|6834|6848.8|6833.8|3
1736777890000|2025-01-13 14:18:10|6797.1|6782.1|6796.4|6781.4|6797.1|6782.1|6796.4|6781.4|3
1736792860000|2025-01-13 18:27:40|||||||||1
1736777900000|2025-01-13 14:18:20|6797.8|6782.8|6798.6|6783.6|6798.6|6783.6|6797.3|6782.3|9
1736792880000|2025-01-13 18:28:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|5
1736777920000|2025-01-13 14:18:40|6798.1|6783.1|6798.9|6783.9|6798.9|6783.9|6798.1|6783.1|5
1736792900000|2025-01-13 18:28:20|6849|6834|6849|6834|6849|6834|6849|6834|2
1736777930000|2025-01-13 14:18:50|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|2
1736792920000|2025-01-13 18:28:40|6849.3|6834.3|6849.7|6834.7|6849.7|6834.7|6849.3|6834.3|6
1736777940000|2025-01-13 14:19:00|6797.6|6782.6|6796.1|6781.1|6797.6|6782.6|6794.1|6779.1|34
1736792930000|2025-01-13 18:28:50|6850|6835|6849.8|6834.8|6850|6835|6849.8|6834.8|1
1736777950000|2025-01-13 14:19:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1736792950000|2025-01-13 18:29:10|6848.6|6833.6|6848.5|6833.5|6848.6|6833.6|6848|6833|27
1736777960000|2025-01-13 14:19:20|6796.1|6781.1|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|1
1736792960000|2025-01-13 18:29:20|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|2
1736777970000|2025-01-13 14:19:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1736792980000|2025-01-13 18:29:40|6848|6833|6848.3|6833.3|6848.3|6833.3|6848|6833|2
1736777980000|2025-01-13 14:19:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736792990000|2025-01-13 18:29:50|6848.6|6833.6|6848.3|6833.3|6848.6|6833.6|6848.3|6833.3|3
1736777990000|2025-01-13 14:19:50|6791.9|6776.9|6791.2|6776.2|6791.9|6776.9|6791.2|6776.2|1
1736793000000|2025-01-13 18:30:00|6848|6833|6849|6834|6849|6834|6848|6833|4
1736778000000|2025-01-13 14:20:00|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|2
1736793020000|2025-01-13 18:30:20|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|3
1736778010000|2025-01-13 14:20:10|6792.8|6777.8|6794.1|6779.1|6794.1|6779.1|6792.8|6777.8|7
1736793030000|2025-01-13 18:30:30|6848.2|6833.2|6847|6832|6848.2|6833.2|6846.8|6831.8|20
1736778020000|2025-01-13 14:20:20|6794.4|6779.4|6797.6|6782.6|6797.6|6782.6|6794.4|6779.4|3
1736793040000|2025-01-13 18:30:40|6847.5|6832.5|6847.6|6832.6|6847.8|6832.8|6847.3|6832.3|5
1736778030000|2025-01-13 14:20:30|6797.9|6782.9|6797.3|6782.3|6797.9|6782.9|6797.1|6782.1|2
1736793050000|2025-01-13 18:30:50|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847|6832|4
1736778040000|2025-01-13 14:20:40|6797.6|6782.6|6799.1|6784.1|6799.1|6784.1|6797.3|6782.3|3
1736793070000|2025-01-13 18:31:10|6846.1|6831.1|6847.6|6832.6|6847.6|6832.6|6846.1|6831.1|6
1736778050000|2025-01-13 14:20:50|6797.6|6782.6|6797.4|6782.4|6799.1|6784.1|6797.3|6782.3|24
1736793080000|2025-01-13 18:31:20|6848.3|6833.3|6848.8|6833.8|6848.9|6833.9|6848.3|6833.3|10
1736793100000|2025-01-13 18:31:40|||||||||3
1736778070000|2025-01-13 14:21:10|6796.8|6781.8|6794.7|6779.7|6796.8|6781.8|6794.7|6779.7|9
1736793110000|2025-01-13 18:31:50|6847.8|6832.8|6848.1|6833.1|6848.1|6833.1|6847.8|6832.8|2
1736778080000|2025-01-13 14:21:20|6794.9|6779.9|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|5
1736793120000|2025-01-13 18:32:00|6847.8|6832.8|6848.4|6833.4|6848.6|6833.6|6847.8|6832.8|1
1736778090000|2025-01-13 14:21:30|6795.9|6780.9|6796.7|6781.7|6796.7|6781.7|6795.9|6780.9|3
1736793130000|2025-01-13 18:32:10|6847.8|6832.8|6848.6|6833.6|6848.8|6833.8|6847.8|6832.8|1
1736778100000|2025-01-13 14:21:40|6796.4|6781.4|6793.2|6778.2|6796.7|6781.7|6793.2|6778.2|6
1736793140000|2025-01-13 18:32:20|6848.8|6833.8|6850|6835|6850|6835|6848.8|6833.8|1
1736778110000|2025-01-13 14:21:50|6792.9|6777.9|6793.7|6778.7|6795.1|6780.1|6792.9|6777.9|16
1736793160000|2025-01-13 18:32:40|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|15
1736778120000|2025-01-13 14:22:00|6793.1|6778.1|6794.6|6779.6|6795.6|6780.6|6793.1|6778.1|4
1736793170000|2025-01-13 18:32:50|6850|6835|6850|6835|6850|6835|6850|6835|9
1736778130000|2025-01-13 14:22:10|6794.1|6779.1|6796.3|6781.3|6796.3|6781.3|6794.1|6779.1|17
1736793180000|2025-01-13 18:33:00|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|0
1736778140000|2025-01-13 14:22:20|6797.6|6782.6|6798.3|6783.3|6798.4|6783.4|6797.6|6782.6|4
1736793190000|2025-01-13 18:33:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|2
1736778150000|2025-01-13 14:22:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.1|6782.1|3
1736793210000|2025-01-13 18:33:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1736778160000|2025-01-13 14:22:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1736793220000|2025-01-13 18:33:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1736778180000|2025-01-13 14:23:00|6798|6783|6800.1|6785.1|6800.1|6785.1|6798|6783|6
1736793230000|2025-01-13 18:33:50|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|7
1736778200000|2025-01-13 14:23:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736793240000|2025-01-13 18:34:00|||||||||2
1736778210000|2025-01-13 14:23:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1736793250000|2025-01-13 18:34:10|6849.9|6834.9|6850|6835|6850|6835|6849.9|6834.9|2
1736778220000|2025-01-13 14:23:40|6799.6|6784.6|6800.1|6785.1|6800.6|6785.6|6799.6|6784.6|9
1736793260000|2025-01-13 18:34:20|6849.8|6834.8|6850|6835|6850|6835|6849.8|6834.8|1
1736778230000|2025-01-13 14:23:50|6799.8|6784.8|6800.1|6785.1|6801|6786|6799.5|6784.5|6
1736793270000|2025-01-13 18:34:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736778240000|2025-01-13 14:24:00|6800.3|6785.3|6801.1|6786.1|6802|6787|6800|6785|35
1736793280000|2025-01-13 18:34:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|3
1736778250000|2025-01-13 14:24:10|6800.6|6785.6|6801.5|6786.5|6801.5|6786.5|6800.6|6785.6|0
1736793290000|2025-01-13 18:34:50|6854|6839|6854.8|6839.8|6854.8|6839.8|6854|6839|25
1736778260000|2025-01-13 14:24:20|6800.5|6785.5|6800.3|6785.3|6800.5|6785.5|6800|6785|5
1736793300000|2025-01-13 18:35:00|||||||||4
1736778270000|2025-01-13 14:24:30|6800|6785|6797.5|6782.5|6800|6785|6797.5|6782.5|3
1736793310000|2025-01-13 18:35:10|||||||||3
1736778280000|2025-01-13 14:24:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|10
1736793320000|2025-01-13 18:35:20|6854|6839|6854|6839|6854|6839|6854|6839|9
1736778290000|2025-01-13 14:24:50|6799.3|6784.3|6797.8|6782.8|6799.3|6784.3|6797.8|6782.8|2
1736793330000|2025-01-13 18:35:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1736778300000|2025-01-13 14:25:00|6798|6783|6801|6786|6801|6786|6798|6783|9
1736793340000|2025-01-13 18:35:40|6853.2|6838.2|6852|6837|6853.2|6838.2|6852|6837|5
1736778310000|2025-01-13 14:25:10|6801.3|6786.3|6799.8|6784.8|6801.5|6786.5|6799.8|6784.8|5
1736793370000|2025-01-13 18:36:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|1
1736778320000|2025-01-13 14:25:20|6800.3|6785.3|6799.5|6784.5|6801.5|6786.5|6799.5|6784.5|6
1736793380000|2025-01-13 18:36:20|6853|6838|6853|6838|6853|6838|6853|6838|1
1736778330000|2025-01-13 14:25:30|6799|6784|6799.1|6784.1|6799.5|6784.5|6799|6784|4
1736793390000|2025-01-13 18:36:30|6853.3|6838.3|6853|6838|6853.3|6838.3|6852.5|6837.5|7
1736778340000|2025-01-13 14:25:40|6798.5|6783.5|6799.3|6784.3|6799.6|6784.6|6798.5|6783.5|8
1736793400000|2025-01-13 18:36:40|6853.7|6838.7|6854|6839|6854.8|6839.8|6853.7|6838.7|3
1736778350000|2025-01-13 14:25:50|6798.8|6783.8|6797.1|6782.1|6798.8|6783.8|6797.1|6782.1|2
1736793410000|2025-01-13 18:36:50|||||||||2
1736778360000|2025-01-13 14:26:00|6798|6783|6797.3|6782.3|6798|6783|6797.3|6782.3|3
1736793420000|2025-01-13 18:37:00|||||||||3
1736778370000|2025-01-13 14:26:10|6796.8|6781.8|6798.8|6783.8|6799.5|6784.5|6796.8|6781.8|11
1736793430000|2025-01-13 18:37:10|6854.5|6839.5|6853.3|6838.3|6854.5|6839.5|6853.3|6838.3|17
1736778380000|2025-01-13 14:26:20|6798.6|6783.6|6798.1|6783.1|6798.6|6783.6|6798.1|6783.1|1
1736793440000|2025-01-13 18:37:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|3
1736778390000|2025-01-13 14:26:30|6797.1|6782.1|6797.3|6782.3|6797.3|6782.3|6797.1|6782.1|2
1736793450000|2025-01-13 18:37:30|6853.3|6838.3|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1736778400000|2025-01-13 14:26:40|6797.1|6782.1|6797.8|6782.8|6798.3|6783.3|6796.8|6781.8|7
1736793460000|2025-01-13 18:37:40|6852.8|6837.8|6852.8|6837.8|6853|6838|6852.8|6837.8|4
1736778410000|2025-01-13 14:26:50|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|0
1736793470000|2025-01-13 18:37:50|6852|6837|6851.8|6836.8|6852.5|6837.5|6851.3|6836.3|12
1736778420000|2025-01-13 14:27:00|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.3|6781.3|3
1736793480000|2025-01-13 18:38:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.8|6835.8|4
1736778430000|2025-01-13 14:27:10|6798.5|6783.5|6796.8|6781.8|6798.5|6783.5|6796.8|6781.8|10
1736793490000|2025-01-13 18:38:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1736778440000|2025-01-13 14:27:20|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|3
1736793500000|2025-01-13 18:38:20|6850|6835|6850|6835|6850|6835|6850|6835|1
1736778450000|2025-01-13 14:27:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|9
1736793510000|2025-01-13 18:38:30|6850.6|6835.6|6851|6836|6851.5|6836.5|6850.6|6835.6|11
1736778460000|2025-01-13 14:27:40|6797.3|6782.3|6797.1|6782.1|6797.3|6782.3|6797.1|6782.1|17
1736793520000|2025-01-13 18:38:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|1
1736778480000|2025-01-13 14:28:00|6797.6|6782.6|6799.1|6784.1|6799.8|6784.8|6797.1|6782.1|6
1736793530000|2025-01-13 18:38:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1736778490000|2025-01-13 14:28:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|2
1736793540000|2025-01-13 18:39:00|6850.5|6835.5|6850|6835|6850.5|6835.5|6849.8|6834.8|1
1736778500000|2025-01-13 14:28:20|||||||||1
1736793550000|2025-01-13 18:39:10|6850.2|6835.2|6850.7|6835.7|6851.1|6836.1|6850.2|6835.2|79
1736778510000|2025-01-13 14:28:30|6797.6|6782.6|6795.6|6780.6|6798.1|6783.1|6795.6|6780.6|4
1736793560000|2025-01-13 18:39:20|6850|6835|6847.6|6832.6|6850|6835|6847.6|6832.6|8
1736778520000|2025-01-13 14:28:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|2
1736793570000|2025-01-13 18:39:30|6847.4|6832.4|6847|6832|6847.4|6832.4|6846.8|6831.8|7
1736778530000|2025-01-13 14:28:50|6795.7|6780.7|6796.4|6781.4|6796.9|6781.9|6795.4|6780.4|5
1736793580000|2025-01-13 18:39:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|5
1736778540000|2025-01-13 14:29:00|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|4
1736793590000|2025-01-13 18:39:50|6849.4|6834.4|6850|6835|6850|6835|6849.4|6834.4|1
1736778550000|2025-01-13 14:29:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736793600000|2025-01-13 18:40:00|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|1
1736778560000|2025-01-13 14:29:20|6797|6782|6797.1|6782.1|6797.6|6782.6|6797|6782|1
1736793610000|2025-01-13 18:40:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|3
1736778570000|2025-01-13 14:29:30|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|3
1736793630000|2025-01-13 18:40:30|||||||||2
1736778580000|2025-01-13 14:29:40|||||||||1
1736793640000|2025-01-13 18:40:40|6850|6835|6854|6839|6854.5|6839.5|6850|6835|18
1736778590000|2025-01-13 14:29:50|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|3
1736793650000|2025-01-13 18:40:50|6853.8|6838.8|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|8
1736778600000|2025-01-13 14:30:00|6794.1|6779.1|6788.6|6773.6|6794.4|6779.4|6788.6|6773.6|42
1736793660000|2025-01-13 18:41:00|6853.8|6838.8|6852.5|6837.5|6853.8|6838.8|6852|6837|3
1736778610000|2025-01-13 14:30:10|||||||||3
1736793670000|2025-01-13 18:41:10|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1736778620000|2025-01-13 14:30:20|||||||||8
1736793690000|2025-01-13 18:41:30|6852|6837|6851.5|6836.5|6852.3|6837.3|6851.5|6836.5|12
1736778630000|2025-01-13 14:30:30|6789.4|6774.4|6785.7|6770.7|6789.4|6774.4|6785.5|6770.5|42
1736793700000|2025-01-13 18:41:40|||||||||3
1736778640000|2025-01-13 14:30:40|6785.5|6770.5|6784|6769|6785.5|6770.5|6784|6769|11
1736793710000|2025-01-13 18:41:50|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|6
1736778650000|2025-01-13 14:30:50|6783.8|6768.8|6781.5|6766.5|6783.8|6768.8|6781.5|6766.5|19
1736793720000|2025-01-13 18:42:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1736778660000|2025-01-13 14:31:00|6781.8|6766.8|6781.2|6766.2|6781.8|6766.8|6779.5|6764.5|27
1736793730000|2025-01-13 18:42:10|6853|6838|6853|6838|6853|6838|6853|6838|3
1736778670000|2025-01-13 14:31:10|6780.5|6765.5|6780|6765|6780.5|6765.5|6780|6765|6
1736793740000|2025-01-13 18:42:20|6852.8|6837.8|6852|6837|6852.8|6837.8|6851.8|6836.8|10
1736778680000|2025-01-13 14:31:20|6780.4|6765.4|6781.2|6766.2|6782.4|6767.4|6780.4|6765.4|28
1736793750000|2025-01-13 18:42:30|6852.8|6837.8|6852.6|6837.6|6852.8|6837.8|6852|6837|3
1736778690000|2025-01-13 14:31:30|6781.5|6766.5|6782.2|6767.2|6782.2|6767.2|6781.5|6766.5|6
1736793770000|2025-01-13 18:42:50|6851.4|6836.4|6850.6|6835.6|6851.4|6836.4|6850.6|6835.6|8
1736778700000|2025-01-13 14:31:40|6781.7|6766.7|6783|6768|6783.2|6768.2|6781.2|6766.2|13
1736793780000|2025-01-13 18:43:00|6850.4|6835.4|6849.6|6834.6|6850.4|6835.4|6849.4|6834.4|22
1736778710000|2025-01-13 14:31:50|6782.5|6767.5|6783.5|6768.5|6784.3|6769.3|6781.8|6766.8|7
1736793790000|2025-01-13 18:43:10|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.6|6834.6|4
1736778720000|2025-01-13 14:32:00|6783.7|6768.7|6782.5|6767.5|6784.2|6769.2|6782.5|6767.5|3
1736793800000|2025-01-13 18:43:20|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.8|6835.8|3
1736778730000|2025-01-13 14:32:10|6782.3|6767.3|6780.3|6765.3|6782.3|6767.3|6780.3|6765.3|3
1736793810000|2025-01-13 18:43:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|4
1736778740000|2025-01-13 14:32:20|6780.1|6765.1|6779.1|6764.1|6780.1|6765.1|6779.1|6764.1|8
1736793820000|2025-01-13 18:43:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|3
1736778750000|2025-01-13 14:32:30|6778.5|6763.5|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|11
1736793830000|2025-01-13 18:43:50|||||||||3
1736778760000|2025-01-13 14:32:40|6778.7|6763.7|6778.5|6763.5|6779|6764|6778|6763|7
1736793840000|2025-01-13 18:44:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736778770000|2025-01-13 14:32:50|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|3
1736793850000|2025-01-13 18:44:10|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|7
1736778780000|2025-01-13 14:33:00|6778.2|6763.2|6782|6767|6782|6767|6777.7|6762.7|14
1736793860000|2025-01-13 18:44:20|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852|6837|4
1736778790000|2025-01-13 14:33:10|6781.8|6766.8|6778|6763|6781.8|6766.8|6778|6763|5
1736793880000|2025-01-13 18:44:40|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|2
1736778800000|2025-01-13 14:33:20|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|6
1736793890000|2025-01-13 18:44:50|6852|6837|6852.8|6837.8|6852.8|6837.8|6852|6837|3
1736778810000|2025-01-13 14:33:30|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736793900000|2025-01-13 18:45:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736778820000|2025-01-13 14:33:40|6776.6|6761.6|6778.5|6763.5|6778.5|6763.5|6776.1|6761.1|22
1736793910000|2025-01-13 18:45:10|6852.4|6837.4|6852.8|6837.8|6853.3|6838.3|6852.4|6837.4|12
1736778830000|2025-01-13 14:33:50|6778.8|6763.8|6777.8|6762.8|6778.8|6763.8|6777.5|6762.5|2
1736793920000|2025-01-13 18:45:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|5
1736778840000|2025-01-13 14:34:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736793930000|2025-01-13 18:45:30|6852.8|6837.8|6853|6838|6853|6838|6852.5|6837.5|5
1736778850000|2025-01-13 14:34:10|6777.3|6762.3|6776.3|6761.3|6777.3|6762.3|6776.3|6761.3|7
1736793940000|2025-01-13 18:45:40|||||||||1
1736778860000|2025-01-13 14:34:20|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.8|6760.8|4
1736793950000|2025-01-13 18:45:50|||||||||1
1736778870000|2025-01-13 14:34:30|6776.8|6761.8|6776.3|6761.3|6776.8|6761.8|6776.3|6761.3|8
1736793960000|2025-01-13 18:46:00|6852.5|6837.5|6853.3|6838.3|6853.5|6838.5|6852.5|6837.5|10
1736778880000|2025-01-13 14:34:40|6776.1|6761.1|6777|6762|6777|6762|6775.8|6760.8|20
1736793970000|2025-01-13 18:46:10|6853.5|6838.5|6854.4|6839.4|6854.8|6839.8|6853.5|6838.5|15
1736778890000|2025-01-13 14:34:50|6776.8|6761.8|6774.8|6759.8|6776.8|6761.8|6774.8|6759.8|11
1736793980000|2025-01-13 18:46:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736793990000|2025-01-13 18:46:30|||||||||1
1736778900000|2025-01-13 14:35:00|6775.8|6760.8|6776.8|6761.8|6776.8|6761.8|6775.8|6760.8|29
1736794000000|2025-01-13 18:46:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|10
1736778910000|2025-01-13 14:35:10|||||||||7
1736794010000|2025-01-13 18:46:50|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|2
1736778920000|2025-01-13 14:35:20|6777.1|6762.1|6778.8|6763.8|6778.8|6763.8|6777.1|6762.1|25
1736794020000|2025-01-13 18:47:00|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854.7|6839.7|7
1736778930000|2025-01-13 14:35:30|6778.5|6763.5|6778.3|6763.3|6778.8|6763.8|6778.3|6763.3|3
1736794030000|2025-01-13 18:47:10|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|5
1736778940000|2025-01-13 14:35:40|6778|6763|6777|6762|6778|6763|6777|6762|6
1736794040000|2025-01-13 18:47:20|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.4|6839.4|2
1736778950000|2025-01-13 14:35:50|6776.6|6761.6|6775.3|6760.3|6776.6|6761.6|6775.3|6760.3|25
1736794050000|2025-01-13 18:47:30|6854.4|6839.4|6855.6|6840.6|6855.8|6840.8|6854.4|6839.4|50
1736778960000|2025-01-13 14:36:00|6776|6761|6777.7|6762.7|6777.7|6762.7|6776|6761|14
1736794060000|2025-01-13 18:47:40|6855.8|6840.8|6854.8|6839.8|6855.8|6840.8|6854.8|6839.8|2
1736778970000|2025-01-13 14:36:10|6777.5|6762.5|6778.9|6763.9|6778.9|6763.9|6776.7|6761.7|9
1736794070000|2025-01-13 18:47:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1736778980000|2025-01-13 14:36:20|6778.7|6763.7|6778.7|6763.7|6779.4|6764.4|6778.7|6763.7|1
1736794080000|2025-01-13 18:48:00|6854.9|6839.9|6855.3|6840.3|6855.3|6840.3|6854.4|6839.4|1
1736778990000|2025-01-13 14:36:30|6778.5|6763.5|6778.7|6763.7|6778.7|6763.7|6778.5|6763.5|2
1736794090000|2025-01-13 18:48:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|7
1736779000000|2025-01-13 14:36:40|6779|6764|6778.6|6763.6|6781.4|6766.4|6778.6|6763.6|5
1736794100000|2025-01-13 18:48:20|6854.8|6839.8|6853.2|6838.2|6854.8|6839.8|6853.2|6838.2|14
1736779010000|2025-01-13 14:36:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|4
1736794110000|2025-01-13 18:48:30|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|0
1736779020000|2025-01-13 14:37:00|6778.6|6763.6|6778.4|6763.4|6778.6|6763.6|6778.4|6763.4|3
1736794130000|2025-01-13 18:48:50|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.6|6837.6|33
1736779030000|2025-01-13 14:37:10|6778.1|6763.1|6778|6763|6778.1|6763.1|6777.6|6762.6|9
1736794140000|2025-01-13 18:49:00|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|17
1736779040000|2025-01-13 14:37:20|6779.2|6764.2|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|6
1736794160000|2025-01-13 18:49:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1736779050000|2025-01-13 14:37:30|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.6|6763.6|2
1736794180000|2025-01-13 18:49:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736779060000|2025-01-13 14:37:40|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|4
1736794200000|2025-01-13 18:50:00|6853.7|6838.7|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736779070000|2025-01-13 14:37:50|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.6|6762.6|5
1736794210000|2025-01-13 18:50:10|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|3
1736779090000|2025-01-13 14:38:10|6776|6761|6775.8|6760.8|6776|6761|6774.4|6759.4|41
1736794220000|2025-01-13 18:50:20|||||||||5
1736779100000|2025-01-13 14:38:20|6776.6|6761.6|6777.4|6762.4|6777.4|6762.4|6776.4|6761.4|7
1736794240000|2025-01-13 18:50:40|6853.9|6838.9|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|3
1736779110000|2025-01-13 14:38:30|6777.2|6762.2|6777.4|6762.4|6777.4|6762.4|6777.2|6762.2|3
1736794250000|2025-01-13 18:50:50|6853.2|6838.2|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736779120000|2025-01-13 14:38:40|6777.2|6762.2|6776.9|6761.9|6777.5|6762.5|6776.9|6761.9|11
1736794260000|2025-01-13 18:51:00|||||||||5
1736779130000|2025-01-13 14:38:50|6776.7|6761.7|6773.7|6758.7|6776.9|6761.9|6773.2|6758.2|14
1736794270000|2025-01-13 18:51:10|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|9
1736779140000|2025-01-13 14:39:00|6773.2|6758.2|6773.2|6758.2|6773.7|6758.7|6772.5|6757.5|13
1736794280000|2025-01-13 18:51:20|6852.6|6837.6|6853.2|6838.2|6853.4|6838.4|6852.6|6837.6|1
1736779150000|2025-01-13 14:39:10|6772.7|6757.7|6771.5|6756.5|6772.7|6757.7|6771.5|6756.5|2
1736794290000|2025-01-13 18:51:30|6853.4|6838.4|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794300000|2025-01-13 18:51:40|||||||||5
1736779160000|2025-01-13 14:39:20|6772.2|6757.2|6772|6757|6772.7|6757.7|6772|6757|28
1736794310000|2025-01-13 18:51:50|6854.1|6839.1|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|2
1736779170000|2025-01-13 14:39:30|6771.7|6756.7|6770.2|6755.2|6771.7|6756.7|6770.2|6755.2|12
1736794320000|2025-01-13 18:52:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.1|6839.1|3
1736779180000|2025-01-13 14:39:40|6770.8|6755.8|6771.4|6756.4|6771.4|6756.4|6770.8|6755.8|7
1736794330000|2025-01-13 18:52:10|||||||||2
1736779190000|2025-01-13 14:39:50|6771.1|6756.1|6770.7|6755.7|6771.1|6756.1|6770.7|6755.7|2
1736794340000|2025-01-13 18:52:20|||||||||7
1736779200000|2025-01-13 14:40:00|6770.4|6755.4|6770.9|6755.9|6770.9|6755.9|6770.4|6755.4|6
1736794360000|2025-01-13 18:52:40|6854|6839|6854.3|6839.3|6854.3|6839.3|6853.8|6838.8|15
1736779210000|2025-01-13 14:40:10|6771.3|6756.3|6771.9|6756.9|6773.6|6758.6|6771.3|6756.3|18
1736794370000|2025-01-13 18:52:50|||||||||2
1736779220000|2025-01-13 14:40:20|6771.4|6756.4|6770.7|6755.7|6771.7|6756.7|6770.7|6755.7|4
1736794380000|2025-01-13 18:53:00|6855.5|6840.5|6856.3|6841.3|6856.3|6841.3|6855.5|6840.5|12
1736779230000|2025-01-13 14:40:30|6770.9|6755.9|6771.2|6756.2|6771.2|6756.2|6770.9|6755.9|2
1736794390000|2025-01-13 18:53:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|2
1736779240000|2025-01-13 14:40:40|6770.7|6755.7|6769|6754|6770.7|6755.7|6769|6754|31
1736794400000|2025-01-13 18:53:20|||||||||3
1736779250000|2025-01-13 14:40:50|6768.8|6753.8|6768.6|6753.6|6768.8|6753.8|6768.6|6753.6|2
1736794410000|2025-01-13 18:53:30|6856.6|6841.6|6857.3|6842.3|6857.3|6842.3|6856.6|6841.6|8
1736779260000|2025-01-13 14:41:00|6768.8|6753.8|6767.3|6752.3|6768.8|6753.8|6767.3|6752.3|4
1736794420000|2025-01-13 18:53:40|6857.1|6842.1|6857.3|6842.3|6857.3|6842.3|6857.1|6842.1|4
1736779270000|2025-01-13 14:41:10|6767.5|6752.5|6769|6754|6769|6754|6767.5|6752.5|17
1736794430000|2025-01-13 18:53:50|6857.1|6842.1|6856.3|6841.3|6857.1|6842.1|6856.3|6841.3|5
1736779280000|2025-01-13 14:41:20|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|1
1736794440000|2025-01-13 18:54:00|6855.6|6840.6|6855.8|6840.8|6855.8|6840.8|6855.6|6840.6|13
1736794450000|2025-01-13 18:54:10|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|2
1736779290000|2025-01-13 14:41:30|6768.6|6753.6|6767.5|6752.5|6768.6|6753.6|6767.2|6752.2|6
1736794460000|2025-01-13 18:54:20|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|9
1736794470000|2025-01-13 18:54:30|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.1|6842.1|5
1736779300000|2025-01-13 14:41:40|6767.2|6752.2|6769|6754|6769|6754|6767.2|6752.2|14
1736794480000|2025-01-13 18:54:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736779310000|2025-01-13 14:41:50|6769.5|6754.5|6769.3|6754.3|6770.3|6755.3|6769.3|6754.3|9
1736779320000|2025-01-13 14:42:00|6769|6754|6769.5|6754.5|6769.5|6754.5|6769|6754|4
1736794500000|2025-01-13 18:55:00|6859|6844|6859|6844|6859|6844|6859|6844|5
1736779330000|2025-01-13 14:42:10|6769.3|6754.3|6767.8|6752.8|6769.3|6754.3|6767.8|6752.8|6
1736794510000|2025-01-13 18:55:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6858.5|6843.5|12
1736794520000|2025-01-13 18:55:20|||||||||2
1736779340000|2025-01-13 14:42:20|6767.5|6752.5|6771.2|6756.2|6771.2|6756.2|6767.3|6752.3|15
1736794530000|2025-01-13 18:55:30|||||||||2
1736779350000|2025-01-13 14:42:30|6771.5|6756.5|6771.7|6756.7|6771.7|6756.7|6771.5|6756.5|4
1736794550000|2025-01-13 18:55:50|6859.8|6844.8|6859.6|6844.6|6860.6|6845.6|6859.5|6844.5|43
1736779360000|2025-01-13 14:42:40|6773.2|6758.2|6773.4|6758.4|6773.4|6758.4|6771.7|6756.7|17
1736794560000|2025-01-13 18:56:00|6859.3|6844.3|6859.6|6844.6|6860.1|6845.1|6859.3|6844.3|7
1736779370000|2025-01-13 14:42:50|6775.2|6760.2|6776.4|6761.4|6776.4|6761.4|6775.2|6760.2|4
1736794570000|2025-01-13 18:56:10|||||||||1
1736779380000|2025-01-13 14:43:00|6776.1|6761.1|6779.4|6764.4|6779.4|6764.4|6776.1|6761.1|12
1736794580000|2025-01-13 18:56:20|6859.5|6844.5|6858.3|6843.3|6859.5|6844.5|6858.3|6843.3|51
1736779390000|2025-01-13 14:43:10|6781.1|6766.1|6782.5|6767.5|6782.5|6767.5|6781.1|6766.1|11
1736794590000|2025-01-13 18:56:30|6858.1|6843.1|6857.1|6842.1|6858.1|6843.1|6857.1|6842.1|6
1736779400000|2025-01-13 14:43:20|6784.1|6769.1|6785.6|6770.6|6785.6|6770.6|6784.1|6769.1|7
1736794600000|2025-01-13 18:56:40|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736779410000|2025-01-13 14:43:30|6785.8|6770.8|6785.1|6770.1|6786.1|6771.1|6785.1|6770.1|11
1736794610000|2025-01-13 18:56:50|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|1
1736779420000|2025-01-13 14:43:40|6785.6|6770.6|6785.9|6770.9|6785.9|6770.9|6785.6|6770.6|1
1736794620000|2025-01-13 18:57:00|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|2
1736779430000|2025-01-13 14:43:50|6784.9|6769.9|6783.4|6768.4|6784.9|6769.9|6783.4|6768.4|6
1736794630000|2025-01-13 18:57:10|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859.1|6844.1|1
1736779440000|2025-01-13 14:44:00|6783.9|6768.9|6781.3|6766.3|6783.9|6768.9|6776.7|6761.7|25
1736794640000|2025-01-13 18:57:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|13
1736779450000|2025-01-13 14:44:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736794650000|2025-01-13 18:57:30|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|36
1736779460000|2025-01-13 14:44:20|6780.1|6765.1|6778.7|6763.7|6780.1|6765.1|6778.2|6763.2|3
1736794660000|2025-01-13 18:57:40|6857.6|6842.6|6858.3|6843.3|6858.8|6843.8|6857.3|6842.3|6
1736779470000|2025-01-13 14:44:30|6778.9|6763.9|6779.6|6764.6|6779.9|6764.9|6778.7|6763.7|4
1736794670000|2025-01-13 18:57:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736779480000|2025-01-13 14:44:40|6779.9|6764.9|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|12
1736794680000|2025-01-13 18:58:00|||||||||7
1736779490000|2025-01-13 14:44:50|6781.2|6766.2|6781.4|6766.4|6781.4|6766.4|6781.2|6766.2|3
1736794690000|2025-01-13 18:58:10|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|5
1736794700000|2025-01-13 18:58:20|||||||||2
1736779500000|2025-01-13 14:45:00|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|4
1736794710000|2025-01-13 18:58:30|6857.6|6842.6|6857.8|6842.8|6857.8|6842.8|6857.6|6842.6|1
1736779510000|2025-01-13 14:45:10|6781.9|6766.9|6775.7|6760.7|6781.9|6766.9|6775.4|6760.4|9
1736794720000|2025-01-13 18:58:40|||||||||1
1736779520000|2025-01-13 14:45:20|6775.5|6760.5|6774.7|6759.7|6775.5|6760.5|6774.7|6759.7|5
1736794730000|2025-01-13 18:58:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1736779530000|2025-01-13 14:45:30|6774.2|6759.2|6775.5|6760.5|6775.5|6760.5|6774.2|6759.2|9
1736794740000|2025-01-13 18:59:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|11
1736779540000|2025-01-13 14:45:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1736794750000|2025-01-13 18:59:10|||||||||4
1736779550000|2025-01-13 14:45:50|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736794760000|2025-01-13 18:59:20|6858.6|6843.6|6858.6|6843.6|6859.3|6844.3|6858.6|6843.6|7
1736779560000|2025-01-13 14:46:00|6775.2|6760.2|6772|6757|6775.2|6760.2|6772|6757|7
1736794770000|2025-01-13 18:59:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736779570000|2025-01-13 14:46:10|6771.8|6756.8|6773.2|6758.2|6773.2|6758.2|6771|6756|7
1736794780000|2025-01-13 18:59:40|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736779590000|2025-01-13 14:46:30|6772.5|6757.5|6771.5|6756.5|6772.5|6757.5|6771.3|6756.3|8
1736794790000|2025-01-13 18:59:50|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|7
1736779600000|2025-01-13 14:46:40|6771.3|6756.3|6770|6755|6771.3|6756.3|6770|6755|4
1736794800000|2025-01-13 19:00:00|||||||||3
1736779610000|2025-01-13 14:46:50|6769.4|6754.4|6769.7|6754.7|6769.7|6754.7|6768.2|6753.2|5
1736794810000|2025-01-13 19:00:10|6858.6|6843.6|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|6
1736779620000|2025-01-13 14:47:00|6770.2|6755.2|6771.7|6756.7|6771.7|6756.7|6770|6755|8
1736794830000|2025-01-13 19:00:30|6858.3|6843.3|6858.6|6843.6|6858.6|6843.6|6858.3|6843.3|32
1736779630000|2025-01-13 14:47:10|6772.3|6757.3|6772.7|6757.7|6774.2|6759.2|6772.3|6757.3|12
1736794840000|2025-01-13 19:00:40|6858.8|6843.8|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|4
1736779640000|2025-01-13 14:47:20|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|1
1736794850000|2025-01-13 19:00:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736779650000|2025-01-13 14:47:30|6773.5|6758.5|6775.2|6760.2|6775.2|6760.2|6773.5|6758.5|2
1736794860000|2025-01-13 19:01:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|5
1736779660000|2025-01-13 14:47:40|6775.5|6760.5|6775.2|6760.2|6776.2|6761.2|6775.2|6760.2|6
1736794870000|2025-01-13 19:01:10|6859.1|6844.1|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|10
1736779670000|2025-01-13 14:47:50|||||||||7
1736794880000|2025-01-13 19:01:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6
1736779680000|2025-01-13 14:48:00|6776.7|6761.7|6779.2|6764.2|6779.4|6764.4|6776.7|6761.7|10
1736794890000|2025-01-13 19:01:30|||||||||2
1736779690000|2025-01-13 14:48:10|6779.4|6764.4|6778.7|6763.7|6779.4|6764.4|6778.2|6763.2|8
1736794900000|2025-01-13 19:01:40|||||||||19
1736794910000|2025-01-13 19:01:50|||||||||3
1736779700000|2025-01-13 14:48:20|6777.7|6762.7|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|1
1736794920000|2025-01-13 19:02:00|||||||||5
1736779710000|2025-01-13 14:48:30|6777|6762|6777.2|6762.2|6777.7|6762.7|6777|6762|6
1736794930000|2025-01-13 19:02:10|||||||||3
1736779720000|2025-01-13 14:48:40|6777.4|6762.4|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|3
1736794940000|2025-01-13 19:02:20|||||||||7
1736779730000|2025-01-13 14:48:50|6777.7|6762.7|6777.4|6762.4|6777.7|6762.7|6777.4|6762.4|5
1736794950000|2025-01-13 19:02:30|6860|6845|6860|6845|6860|6845|6860|6845|7
1736779740000|2025-01-13 14:49:00|6777.2|6762.2|6777.7|6762.7|6778.2|6763.2|6777.2|6762.2|4
1736794960000|2025-01-13 19:02:40|||||||||1
1736779750000|2025-01-13 14:49:10|6778.2|6763.2|6779.2|6764.2|6779.2|6764.2|6778.2|6763.2|2
1736794970000|2025-01-13 19:02:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6
1736779760000|2025-01-13 14:49:20|6779.5|6764.5|6778.4|6763.4|6779.7|6764.7|6778.4|6763.4|4
1736794980000|2025-01-13 19:03:00|6860.5|6845.5|6860.3|6845.3|6860.5|6845.5|6860.3|6845.3|13
1736779770000|2025-01-13 14:49:30|||||||||1
1736794990000|2025-01-13 19:03:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|2
1736779780000|2025-01-13 14:49:40|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|2
1736795000000|2025-01-13 19:03:20|6861|6846|6856.7|6841.7|6861|6846|6856.7|6841.7|55
1736779790000|2025-01-13 14:49:50|6780.4|6765.4|6781.7|6766.7|6781.9|6766.9|6780.4|6765.4|17
1736795010000|2025-01-13 19:03:30|6856.2|6841.2|6856.2|6841.2|6858.4|6843.4|6855.2|6840.2|25
1736779800000|2025-01-13 14:50:00|6782.2|6767.2|6783.4|6768.4|6783.7|6768.7|6782.2|6767.2|4
1736795020000|2025-01-13 19:03:40|6855.9|6840.9|6855.6|6840.6|6856.2|6841.2|6855.6|6840.6|6
1736779810000|2025-01-13 14:50:10|6783.7|6768.7|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|3
1736795030000|2025-01-13 19:03:50|6855.9|6840.9|6856.7|6841.7|6856.9|6841.9|6855.9|6840.9|9
1736779820000|2025-01-13 14:50:20|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|4
1736795040000|2025-01-13 19:04:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1736779840000|2025-01-13 14:50:40|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|9
1736795050000|2025-01-13 19:04:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1736779850000|2025-01-13 14:50:50|6784.6|6769.6|6785.7|6770.7|6788.1|6773.1|6784.6|6769.6|15
1736795060000|2025-01-13 19:04:20|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|22
1736779860000|2025-01-13 14:51:00|6785.2|6770.2|6782.9|6767.9|6785.2|6770.2|6782.9|6767.9|3
1736795070000|2025-01-13 19:04:30|6855.9|6840.9|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|3
1736779870000|2025-01-13 14:51:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|5
1736795080000|2025-01-13 19:04:40|6855.6|6840.6|6855.9|6840.9|6855.9|6840.9|6855.6|6840.6|3
1736779880000|2025-01-13 14:51:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1736795090000|2025-01-13 19:04:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|14
1736779890000|2025-01-13 14:51:30|6780.7|6765.7|6784.1|6769.1|6786.1|6771.1|6780.7|6765.7|104
1736795100000|2025-01-13 19:05:00|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6856.2|6841.2|7
1736779900000|2025-01-13 14:51:40|6784.6|6769.6|6785|6770|6785|6770|6784.6|6769.6|5
1736795110000|2025-01-13 19:05:10|||||||||11
1736779910000|2025-01-13 14:51:50|6786.2|6771.2|6793|6778|6793|6778|6786.2|6771.2|21
1736795120000|2025-01-13 19:05:20|6856.7|6841.7|6856.4|6841.4|6856.7|6841.7|6856.4|6841.4|14
1736779920000|2025-01-13 14:52:00|6795.5|6780.5|6796|6781|6796.3|6781.3|6795.5|6780.5|34
1736795130000|2025-01-13 19:05:30|6856.5|6841.5|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1736779930000|2025-01-13 14:52:10|6795.8|6780.8|6797|6782|6797|6782|6795.8|6780.8|3
1736795140000|2025-01-13 19:05:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|2
1736779940000|2025-01-13 14:52:20|6796.5|6781.5|6797.5|6782.5|6797.5|6782.5|6796.5|6781.5|5
1736795150000|2025-01-13 19:05:50|6857.4|6842.4|6858.2|6843.2|6858.4|6843.4|6857.4|6842.4|3
1736779950000|2025-01-13 14:52:30|6797.8|6782.8|6799|6784|6799|6784|6797.8|6782.8|19
1736795160000|2025-01-13 19:06:00|||||||||10
1736779960000|2025-01-13 14:52:40|6799.2|6784.2|6797.2|6782.2|6800.7|6785.7|6797.2|6782.2|27
1736795170000|2025-01-13 19:06:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|2
1736779970000|2025-01-13 14:52:50|6798|6783|6799.7|6784.7|6799.7|6784.7|6796|6781|24
1736795180000|2025-01-13 19:06:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|4
1736779980000|2025-01-13 14:53:00|6799.9|6784.9|6800.4|6785.4|6801.2|6786.2|6799.9|6784.9|21
1736795190000|2025-01-13 19:06:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1736779990000|2025-01-13 14:53:10|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|5
1736795200000|2025-01-13 19:06:40|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|3
1736780000000|2025-01-13 14:53:20|6801.5|6786.5|6801|6786|6801.5|6786.5|6801|6786|4
1736795210000|2025-01-13 19:06:50|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|12
1736780010000|2025-01-13 14:53:30|6804.2|6789.2|6804.4|6789.4|6805.7|6790.7|6804.2|6789.2|9
1736795220000|2025-01-13 19:07:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|3
1736780020000|2025-01-13 14:53:40|6804.2|6789.2|6804.7|6789.7|6804.7|6789.7|6804.2|6789.2|5
1736795230000|2025-01-13 19:07:10|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|4
1736780030000|2025-01-13 14:53:50|6804.4|6789.4|6805.7|6790.7|6805.9|6790.9|6804.4|6789.4|4
1736795240000|2025-01-13 19:07:20|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|8
1736780040000|2025-01-13 14:54:00|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.2|6790.2|4
1736795250000|2025-01-13 19:07:30|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.1|6844.1|8
1736780050000|2025-01-13 14:54:10|6805.9|6790.9|6806.4|6791.4|6806.9|6791.9|6805.2|6790.2|6
1736795260000|2025-01-13 19:07:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736780060000|2025-01-13 14:54:20|6806.9|6791.9|6802.9|6787.9|6806.9|6791.9|6800.2|6785.2|35
1736795270000|2025-01-13 19:07:50|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|5
1736780070000|2025-01-13 14:54:30|6803.1|6788.1|6804.4|6789.4|6805.1|6790.1|6803.1|6788.1|16
1736795280000|2025-01-13 19:08:00|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|17
1736780080000|2025-01-13 14:54:40|6803.7|6788.7|6803.6|6788.6|6804.4|6789.4|6803.2|6788.2|22
1736795290000|2025-01-13 19:08:10|||||||||2
1736780090000|2025-01-13 14:54:50|6803.2|6788.2|6804.7|6789.7|6804.7|6789.7|6802.7|6787.7|67
1736795300000|2025-01-13 19:08:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|3
1736795310000|2025-01-13 19:08:30|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|9
1736780100000|2025-01-13 14:55:00|6805|6790|6805|6790|6806.1|6791.1|6803.7|6788.7|50
1736795320000|2025-01-13 19:08:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6
1736780110000|2025-01-13 14:55:10|6805.6|6790.6|6806.3|6791.3|6806.3|6791.3|6805.1|6790.1|26
1736795330000|2025-01-13 19:08:50|6860.2|6845.2|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|3
1736780120000|2025-01-13 14:55:20|6806.8|6791.8|6805.6|6790.6|6806.8|6791.8|6805.6|6790.6|25
1736795340000|2025-01-13 19:09:00|6860.5|6845.5|6861.9|6846.9|6861.9|6846.9|6860.5|6845.5|16
1736780130000|2025-01-13 14:55:30|6805.3|6790.3|6805.6|6790.6|6805.6|6790.6|6805.3|6790.3|3
1736795350000|2025-01-13 19:09:10|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861.2|6846.2|52
1736780140000|2025-01-13 14:55:40|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|4
1736795360000|2025-01-13 19:09:20|||||||||5
1736780150000|2025-01-13 14:55:50|6805.1|6790.1|6806.6|6791.6|6806.8|6791.8|6805.1|6790.1|12
1736795370000|2025-01-13 19:09:30|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|10
1736780160000|2025-01-13 14:56:00|6806.3|6791.3|6806.3|6791.3|6806.8|6791.8|6805.8|6790.8|8
1736795380000|2025-01-13 19:09:40|||||||||12
1736780170000|2025-01-13 14:56:10|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|2
1736795390000|2025-01-13 19:09:50|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|21
1736780180000|2025-01-13 14:56:20|6804.6|6789.6|6801.6|6786.6|6804.6|6789.6|6801.6|6786.6|11
1736780190000|2025-01-13 14:56:30|6800.8|6785.8|6800.3|6785.3|6800.8|6785.8|6799.4|6784.4|12
1736795400000|2025-01-13 19:10:00|6861.9|6846.9|6859.2|6844.2|6862.1|6847.1|6859.2|6844.2|12
1736780200000|2025-01-13 14:56:40|6800.1|6785.1|6802.3|6787.3|6802.8|6787.8|6800.1|6785.1|5
1736795410000|2025-01-13 19:10:10|6858.9|6843.9|6857.9|6842.9|6858.9|6843.9|6857.9|6842.9|9
1736780210000|2025-01-13 14:56:50|||||||||4
1736795420000|2025-01-13 19:10:20|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6856.6|6841.6|7
1736780220000|2025-01-13 14:57:00|6805|6790|6804.7|6789.7|6805.3|6790.3|6804.7|6789.7|25
1736795430000|2025-01-13 19:10:30|||||||||4
1736780230000|2025-01-13 14:57:10|6804.4|6789.4|6804|6789|6804.4|6789.4|6804|6789|3
1736795440000|2025-01-13 19:10:40|6856.9|6841.9|6856.2|6841.2|6856.9|6841.9|6856.2|6841.2|2
1736780240000|2025-01-13 14:57:20|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|18
1736795450000|2025-01-13 19:10:50|6855.9|6840.9|6856.8|6841.8|6857.2|6842.2|6855.9|6840.9|11
1736780250000|2025-01-13 14:57:30|6803.2|6788.2|6800.3|6785.3|6803.2|6788.2|6800.3|6785.3|9
1736795460000|2025-01-13 19:11:00|6856.3|6841.3|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|2
1736780260000|2025-01-13 14:57:40|6800.6|6785.6|6799|6784|6800.6|6785.6|6799|6784|8
1736795470000|2025-01-13 19:11:10|6856|6841|6855.3|6840.3|6856|6841|6855.3|6840.3|3
1736780270000|2025-01-13 14:57:50|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|2
1736795480000|2025-01-13 19:11:20|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6854.2|6839.2|12
1736780280000|2025-01-13 14:58:00|6799|6784|6801.6|6786.6|6801.6|6786.6|6798.8|6783.8|16
1736795490000|2025-01-13 19:11:30|6854.3|6839.3|6854.8|6839.8|6854.8|6839.8|6854.3|6839.3|12
1736780290000|2025-01-13 14:58:10|6801|6786|6801.3|6786.3|6801.6|6786.6|6800.8|6785.8|4
1736795500000|2025-01-13 19:11:40|||||||||1
1736780300000|2025-01-13 14:58:20|6801.8|6786.8|6800.6|6785.6|6801.8|6786.8|6800.6|6785.6|3
1736795510000|2025-01-13 19:11:50|6855.2|6840.2|6852.3|6837.3|6855.2|6840.2|6852|6837|42
1736780310000|2025-01-13 14:58:30|6800.8|6785.8|6800.6|6785.6|6801.1|6786.1|6799.8|6784.8|9
1736795520000|2025-01-13 19:12:00|6851.3|6836.3|6853.5|6838.5|6853.5|6838.5|6851.3|6836.3|31
1736780320000|2025-01-13 14:58:40|6800.9|6785.9|6801.8|6786.8|6801.8|6786.8|6800.9|6785.9|4
1736795530000|2025-01-13 19:12:10|6852.8|6837.8|6852.5|6837.5|6852.8|6837.8|6852.5|6837.5|7
1736780330000|2025-01-13 14:58:50|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|4
1736795540000|2025-01-13 19:12:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|16
1736780340000|2025-01-13 14:59:00|6801.6|6786.6|6802.3|6787.3|6802.3|6787.3|6800.6|6785.6|12
1736795550000|2025-01-13 19:12:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|23
1736780350000|2025-01-13 14:59:10|6801.8|6786.8|6801.9|6786.9|6802.1|6787.1|6801.8|6786.8|3
1736795560000|2025-01-13 19:12:40|||||||||17
1736780360000|2025-01-13 14:59:20|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6801.1|6786.1|4
1736795570000|2025-01-13 19:12:50|6851.8|6836.8|6852.2|6837.2|6853|6838|6851.8|6836.8|43
1736780370000|2025-01-13 14:59:30|6801.1|6786.1|6801.6|6786.6|6802.1|6787.1|6800.3|6785.3|8
1736795580000|2025-01-13 19:13:00|6850.8|6835.8|6852.5|6837.5|6853.2|6838.2|6850.5|6835.5|45
1736780380000|2025-01-13 14:59:40|6801.3|6786.3|6803.5|6788.5|6803.7|6788.7|6800.6|6785.6|31
1736795590000|2025-01-13 19:13:10|6852.7|6837.7|6852|6837|6852.7|6837.7|6852|6837|26
1736780390000|2025-01-13 14:59:50|6803.2|6788.2|6802.3|6787.3|6803.2|6788.2|6801.5|6786.5|14
1736795600000|2025-01-13 19:13:20|6851.8|6836.8|6851.2|6836.2|6852|6837|6851.2|6836.2|20
1736795610000|2025-01-13 19:13:30|||||||||33
1736780400000|2025-01-13 15:00:00|6802|6787|6807.1|6792.1|6807.1|6792.1|6801.4|6786.4|22
1736795620000|2025-01-13 19:13:40|6851.5|6836.5|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|57
1736780410000|2025-01-13 15:00:10|6807.2|6792.2|6807|6792|6807.2|6792.2|6806.2|6791.2|8
1736795630000|2025-01-13 19:13:50|||||||||23
1736780420000|2025-01-13 15:00:20|6807.4|6792.4|6808|6793|6808|6793|6807.4|6792.4|2
1736795640000|2025-01-13 19:14:00|6851.8|6836.8|6851.2|6836.2|6851.8|6836.8|6851|6836|155
1736780430000|2025-01-13 15:00:30|6808.9|6793.9|6812.9|6797.9|6812.9|6797.9|6808.9|6793.9|26
1736795650000|2025-01-13 19:14:10|6850.8|6835.8|6850.2|6835.2|6850.8|6835.8|6850.2|6835.2|131
1736780440000|2025-01-13 15:00:40|6812.7|6797.7|6812.4|6797.4|6812.7|6797.7|6812.4|6797.4|8
1736795660000|2025-01-13 19:14:20|6850|6835|6849.8|6834.8|6850.2|6835.2|6849.7|6834.7|82
1736780450000|2025-01-13 15:00:50|6812.5|6797.5|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|14
1736795670000|2025-01-13 19:14:30|6849.5|6834.5|6847.5|6832.5|6850.2|6835.2|6847.5|6832.5|97
1736780460000|2025-01-13 15:01:00|6818.1|6803.1|6818.9|6803.9|6819.1|6804.1|6817.9|6802.9|19
1736795680000|2025-01-13 19:14:40|6845.8|6830.8|6846.5|6831.5|6846.5|6831.5|6845|6830|117
1736780470000|2025-01-13 15:01:10|6819.1|6804.1|6818.9|6803.9|6819.1|6804.1|6816.4|6801.4|21
1736795690000|2025-01-13 19:14:50|6846.7|6831.7|6844.3|6829.3|6846.7|6831.7|6844.3|6829.3|114
1736780480000|2025-01-13 15:01:20|6818.7|6803.7|6818.9|6803.9|6818.9|6803.9|6817.9|6802.9|10
1736780490000|2025-01-13 15:01:30|6818.6|6803.6|6818.9|6803.9|6818.9|6803.9|6818.6|6803.6|25
1736795700000|2025-01-13 19:15:00|6844.8|6829.8|6844.5|6829.5|6844.8|6829.8|6844.5|6829.5|34
1736780500000|2025-01-13 15:01:40|6818.3|6803.3|6817.9|6802.9|6818.8|6803.8|6817.8|6802.8|25
1736795710000|2025-01-13 19:15:10|6844.8|6829.8|6845.2|6830.2|6845.2|6830.2|6844.8|6829.8|69
1736780510000|2025-01-13 15:01:50|6817.4|6802.4|6818.4|6803.4|6818.4|6803.4|6817.4|6802.4|20
1736795720000|2025-01-13 19:15:20|6844.8|6829.8|6843.2|6828.2|6844.8|6829.8|6843.2|6828.2|6
1736795730000|2025-01-13 19:15:30|6842.8|6827.8|6842.2|6827.2|6843|6828|6842.2|6827.2|9
1736780520000|2025-01-13 15:02:00|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|7
1736795740000|2025-01-13 19:15:40|6843.2|6828.2|6843.8|6828.8|6844.3|6829.3|6843.2|6828.2|65
1736780530000|2025-01-13 15:02:10|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|3
1736795750000|2025-01-13 19:15:50|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|5
1736780540000|2025-01-13 15:02:20|6817.4|6802.4|6817.1|6802.1|6817.8|6802.8|6817.1|6802.1|26
1736795760000|2025-01-13 19:16:00|6843.7|6828.7|6842.5|6827.5|6843.8|6828.8|6842.5|6827.5|14
1736780550000|2025-01-13 15:02:30|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.1|6800.1|5
1736795770000|2025-01-13 19:16:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|7
1736780560000|2025-01-13 15:02:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|3
1736795780000|2025-01-13 19:16:20|||||||||2
1736780570000|2025-01-13 15:02:50|6818.2|6803.2|6818.6|6803.6|6818.6|6803.6|6818.2|6803.2|2
1736795790000|2025-01-13 19:16:30|6843.2|6828.2|6844.3|6829.3|6844.5|6829.5|6843.2|6828.2|30
1736780580000|2025-01-13 15:03:00|6818.9|6803.9|6820.4|6805.4|6820.4|6805.4|6818.9|6803.9|16
1736795800000|2025-01-13 19:16:40|6843.5|6828.5|6844.5|6829.5|6844.5|6829.5|6843.5|6828.5|6
1736780590000|2025-01-13 15:03:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|4
1736795820000|2025-01-13 19:17:00|6845.2|6830.2|6844.5|6829.5|6845.2|6830.2|6844.5|6829.5|20
1736780600000|2025-01-13 15:03:20|6820.6|6805.6|6821.6|6806.6|6821.6|6806.6|6819.8|6804.8|4
1736795830000|2025-01-13 19:17:10|6845|6830|6844.8|6829.8|6845|6830|6844.8|6829.8|2
1736780610000|2025-01-13 15:03:30|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6821.6|6806.6|12
1736795850000|2025-01-13 19:17:30|||||||||3
1736780620000|2025-01-13 15:03:40|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|2
1736795860000|2025-01-13 19:17:40|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|1
1736780630000|2025-01-13 15:03:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|4
1736795870000|2025-01-13 19:17:50|6844.3|6829.3|6844|6829|6844.3|6829.3|6843.3|6828.3|7
1736780640000|2025-01-13 15:04:00|6821.3|6806.3|6822.9|6807.9|6822.9|6807.9|6821.3|6806.3|8
1736795890000|2025-01-13 19:18:10|6844.2|6829.2|6844.8|6829.8|6844.8|6829.8|6844.2|6829.2|0
1736780650000|2025-01-13 15:04:10|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736795910000|2025-01-13 19:18:30|6844.5|6829.5|6844.3|6829.3|6844.5|6829.5|6844.3|6829.3|3
1736780660000|2025-01-13 15:04:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|14
1736795920000|2025-01-13 19:18:40|6844|6829|6844|6829|6844|6829|6844|6829|0
1736780670000|2025-01-13 15:04:30|6821.4|6806.4|6820.8|6805.8|6821.4|6806.4|6820.6|6805.6|6
1736795930000|2025-01-13 19:18:50|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|4
1736780680000|2025-01-13 15:04:40|6820|6805|6821.3|6806.3|6821.3|6806.3|6820|6805|19
1736795940000|2025-01-13 19:19:00|6845.2|6830.2|6845.3|6830.3|6845.5|6830.5|6845.2|6830.2|5
1736780690000|2025-01-13 15:04:50|6821.4|6806.4|6822.6|6807.6|6822.6|6807.6|6821.4|6806.4|7
1736795950000|2025-01-13 19:19:10|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|0
1736780700000|2025-01-13 15:05:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|12
1736795960000|2025-01-13 19:19:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|3
1736780710000|2025-01-13 15:05:10|6821.9|6806.9|6822.3|6807.3|6822.3|6807.3|6821.9|6806.9|24
1736795970000|2025-01-13 19:19:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1736780720000|2025-01-13 15:05:20|6824.9|6809.9|6826.4|6811.4|6826.4|6811.4|6824.9|6809.9|54
1736795980000|2025-01-13 19:19:40|||||||||3
1736780730000|2025-01-13 15:05:30|6826.3|6811.3|6827.8|6812.8|6828.3|6813.3|6826.3|6811.3|74
1736795990000|2025-01-13 19:19:50|6845.5|6830.5|6844.3|6829.3|6845.7|6830.7|6843.9|6828.9|7
1736780740000|2025-01-13 15:05:40|6827.1|6812.1|6827.8|6812.8|6828.1|6813.1|6826.8|6811.8|24
1736780750000|2025-01-13 15:05:50|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6827.9|6812.9|6
1736780760000|2025-01-13 15:06:00|6827.9|6812.9|6819.7|6804.7|6827.9|6812.9|6819|6804|165
1736780770000|2025-01-13 15:06:10|6819.1|6804.1|6820|6805|6820|6805|6817.5|6802.5|23
1736780780000|2025-01-13 15:06:20|6820.5|6805.5|6821.7|6806.7|6822.7|6807.7|6820.5|6805.5|17
1736780790000|2025-01-13 15:06:30|6821.1|6806.1|6822.2|6807.2|6822.2|6807.2|6820.5|6805.5|5
1736780800000|2025-01-13 15:06:40|6822.4|6807.4|6821.7|6806.7|6822.7|6807.7|6821.7|6806.7|3
1736780810000|2025-01-13 15:06:50|6821.2|6806.2|6817.6|6802.6|6821.2|6806.2|6817.6|6802.6|21
1736780820000|2025-01-13 15:07:00|6817.4|6802.4|6820.3|6805.3|6820.3|6805.3|6816.6|6801.6|7
1736780830000|2025-01-13 15:07:10|6819.8|6804.8|6822.3|6807.3|6822.3|6807.3|6819.8|6804.8|13
1736780840000|2025-01-13 15:07:20|||||||||4
1736780850000|2025-01-13 15:07:30|||||||||2
1736780860000|2025-01-13 15:07:40|6822.1|6807.1|6822.8|6807.8|6822.8|6807.8|6822.1|6807.1|17
1736780870000|2025-01-13 15:07:50|6822.5|6807.5|6822.8|6807.8|6822.8|6807.8|6822.5|6807.5|22
1736780880000|2025-01-13 15:08:00|6823.8|6808.8|6825.1|6810.1|6825.1|6810.1|6823.8|6808.8|28
1736780900000|2025-01-13 15:08:20|6824.8|6809.8|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|7
1736780910000|2025-01-13 15:08:30|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|9
1736780920000|2025-01-13 15:08:40|6823.3|6808.3|6823.1|6808.1|6824.1|6809.1|6823.1|6808.1|21
1736780930000|2025-01-13 15:08:50|6824.1|6809.1|6823.3|6808.3|6824.1|6809.1|6823.3|6808.3|15
1736780940000|2025-01-13 15:09:00|6822.9|6807.9|6824.1|6809.1|6824.1|6809.1|6822.9|6807.9|7
1736780950000|2025-01-13 15:09:10|6822.9|6807.9|6823.9|6808.9|6823.9|6808.9|6821.9|6806.9|60
1736780960000|2025-01-13 15:09:20|6824.4|6809.4|6825.9|6810.9|6825.9|6810.9|6824.4|6809.4|7
1736780970000|2025-01-13 15:09:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|31
1736780980000|2025-01-13 15:09:40|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|4
1736780990000|2025-01-13 15:09:50|6823.4|6808.4|6821.4|6806.4|6823.4|6808.4|6821.4|6806.4|6
1736781000000|2025-01-13 15:10:00|6820.9|6805.9|6819.5|6804.5|6821.1|6806.1|6819.5|6804.5|24
1736781010000|2025-01-13 15:10:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6816.2|6801.2|4
1736781020000|2025-01-13 15:10:20|6818.5|6803.5|6818.9|6803.9|6818.9|6803.9|6818.5|6803.5|56
1736781030000|2025-01-13 15:10:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|1
1736781040000|2025-01-13 15:10:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|51
1736781050000|2025-01-13 15:10:50|6817.9|6802.9|6819.2|6804.2|6819.2|6804.2|6817.6|6802.6|7
1736781060000|2025-01-13 15:11:00|6816.4|6801.4|6813|6798|6816.4|6801.4|6813|6798|96
1736781070000|2025-01-13 15:11:10|6813.7|6798.7|6815.9|6800.9|6816.1|6801.1|6813.7|6798.7|16
1736781080000|2025-01-13 15:11:20|6816.5|6801.5|6815.9|6800.9|6816.5|6801.5|6815.9|6800.9|2
1736781090000|2025-01-13 15:11:30|||||||||3
1736781100000|2025-01-13 15:11:40|6816.2|6801.2|6815.9|6800.9|6816.2|6801.2|6815.9|6800.9|3
1736781110000|2025-01-13 15:11:50|6815.4|6800.4|6816.9|6801.9|6816.9|6801.9|6815.4|6800.4|7
1736781120000|2025-01-13 15:12:00|6817.1|6802.1|6818.4|6803.4|6818.4|6803.4|6817.1|6802.1|3
1736781130000|2025-01-13 15:12:10|6818.6|6803.6|6819.4|6804.4|6819.4|6804.4|6818.6|6803.6|5
1736781140000|2025-01-13 15:12:20|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.4|6802.4|11
1736781150000|2025-01-13 15:12:30|6815.7|6800.7|6815.2|6800.2|6815.7|6800.7|6813.9|6798.9|13
1736781160000|2025-01-13 15:12:40|6814.7|6799.7|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|1
1736781170000|2025-01-13 15:12:50|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|4
1736781180000|2025-01-13 15:13:00|6815.1|6800.1|6815.4|6800.4|6816.1|6801.1|6814.4|6799.4|15
1736781190000|2025-01-13 15:13:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1736781200000|2025-01-13 15:13:20|6815.2|6800.2|6815.2|6800.2|6815.4|6800.4|6815.2|6800.2|1
1736781210000|2025-01-13 15:13:30|6814.9|6799.9|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|2
1736781220000|2025-01-13 15:13:40|6813.2|6798.2|6811.4|6796.4|6813.2|6798.2|6811.1|6796.1|6
1736781230000|2025-01-13 15:13:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736781240000|2025-01-13 15:14:00|6811.4|6796.4|6810.7|6795.7|6811.4|6796.4|6810.4|6795.4|5
1736781250000|2025-01-13 15:14:10|6810.4|6795.4|6808.9|6793.9|6811.4|6796.4|6808.9|6793.9|12
1736781260000|2025-01-13 15:14:20|6809.1|6794.1|6810.4|6795.4|6810.4|6795.4|6809.1|6794.1|5
1736781270000|2025-01-13 15:14:30|6810.1|6795.1|6809.9|6794.9|6810.1|6795.1|6809.9|6794.9|2
1736781280000|2025-01-13 15:14:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|5
1736781300000|2025-01-13 15:15:00|6808.4|6793.4|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|20
1736781310000|2025-01-13 15:15:10|6805.4|6790.4|6804.5|6789.5|6805.4|6790.4|6804.5|6789.5|7
1736781320000|2025-01-13 15:15:20|||||||||1
1736781330000|2025-01-13 15:15:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1736781340000|2025-01-13 15:15:40|6803.5|6788.5|6801|6786|6803.8|6788.8|6801|6786|21
1736781350000|2025-01-13 15:15:50|||||||||6
1736781360000|2025-01-13 15:16:00|6804.5|6789.5|6804.3|6789.3|6804.5|6789.5|6803.5|6788.5|24
1736781370000|2025-01-13 15:16:10|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|0
1736781380000|2025-01-13 15:16:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|2
1736781390000|2025-01-13 15:16:30|6803.2|6788.2|6803|6788|6803.5|6788.5|6803|6788|4
1736781400000|2025-01-13 15:16:40|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|4
1736781410000|2025-01-13 15:16:50|6803.7|6788.7|6804|6789|6804|6789|6803.5|6788.5|15
1736781420000|2025-01-13 15:17:00|6803.7|6788.7|6802|6787|6803.8|6788.8|6801.5|6786.5|10
1736781430000|2025-01-13 15:17:10|6803|6788|6802.8|6787.8|6803|6788|6802.8|6787.8|2
1736781440000|2025-01-13 15:17:20|||||||||1
1736781450000|2025-01-13 15:17:30|||||||||1
1736781460000|2025-01-13 15:17:40|||||||||3
1736781470000|2025-01-13 15:17:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1736781480000|2025-01-13 15:18:00|6802|6787|6803.9|6788.9|6803.9|6788.9|6802|6787|35
1736781490000|2025-01-13 15:18:10|6802.9|6787.9|6803.2|6788.2|6803.2|6788.2|6802.9|6787.9|2
1736781500000|2025-01-13 15:18:20|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803.4|6788.4|3
1736781510000|2025-01-13 15:18:30|6803.9|6788.9|6803.7|6788.7|6804.5|6789.5|6803.7|6788.7|8
1736781520000|2025-01-13 15:18:40|6803.3|6788.3|6801.5|6786.5|6803.3|6788.3|6801.5|6786.5|5
1736781530000|2025-01-13 15:18:50|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1736781540000|2025-01-13 15:19:00|6801|6786|6802.2|6787.2|6802.4|6787.4|6801|6786|8
1736781550000|2025-01-13 15:19:10|6800.9|6785.9|6803.9|6788.9|6804.2|6789.2|6800.9|6785.9|4
1736781560000|2025-01-13 15:19:20|||||||||2
1736781570000|2025-01-13 15:19:30|6804.4|6789.4|6806.2|6791.2|6807.2|6792.2|6804.4|6789.4|10
1736781580000|2025-01-13 15:19:40|6804.7|6789.7|6803.5|6788.5|6804.7|6789.7|6803.5|6788.5|5
1736781590000|2025-01-13 15:19:50|6803.3|6788.3|6802|6787|6803.3|6788.3|6802|6787|2
1736781610000|2025-01-13 15:20:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1736781620000|2025-01-13 15:20:20|||||||||1
1736781630000|2025-01-13 15:20:30|6802.5|6787.5|6801.2|6786.2|6802.5|6787.5|6801.2|6786.2|5
1736781640000|2025-01-13 15:20:40|6801|6786|6801.2|6786.2|6801.7|6786.7|6801|6786|3
1736781660000|2025-01-13 15:21:00|||||||||1
1736781670000|2025-01-13 15:21:10|6802.5|6787.5|6802.5|6787.5|6804.2|6789.2|6802.3|6787.3|4
1736781680000|2025-01-13 15:21:20|6803|6788|6798.5|6783.5|6803|6788|6797.8|6782.8|10
1736781690000|2025-01-13 15:21:30|6798.7|6783.7|6801.5|6786.5|6801.5|6786.5|6798.7|6783.7|9
1736781710000|2025-01-13 15:21:50|||||||||1
1736781720000|2025-01-13 15:22:00|6802.6|6787.6|6806|6791|6806.6|6791.6|6802.6|6787.6|20
1736781730000|2025-01-13 15:22:10|6805.4|6790.4|6805|6790|6805.4|6790.4|6805|6790|12
1736781760000|2025-01-13 15:22:40|6804|6789|6803|6788|6804|6789|6803|6788|6
1736781770000|2025-01-13 15:22:50|6802.8|6787.8|6799.8|6784.8|6803|6788|6799.8|6784.8|8
1736781780000|2025-01-13 15:23:00|6800|6785|6800|6785|6800|6785|6800|6785|6
1736781790000|2025-01-13 15:23:10|||||||||1
1736781800000|2025-01-13 15:23:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|8
1736781810000|2025-01-13 15:23:30|6801.2|6786.2|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|5
1736781820000|2025-01-13 15:23:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736781840000|2025-01-13 15:24:00|6801|6786|6798.8|6783.8|6801|6786|6798.8|6783.8|7
1736781850000|2025-01-13 15:24:10|6798.3|6783.3|6800.2|6785.2|6800.2|6785.2|6798.3|6783.3|10
1736781870000|2025-01-13 15:24:30|6799.7|6784.7|6800|6785|6800|6785|6799.7|6784.7|3
1736781880000|2025-01-13 15:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|4
1736781890000|2025-01-13 15:24:50|||||||||1
1736781900000|2025-01-13 15:25:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1736781910000|2025-01-13 15:25:10|6800.5|6785.5|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|4
1736781930000|2025-01-13 15:25:30|||||||||1
1736781940000|2025-01-13 15:25:40|6801.4|6786.4|6800|6785|6802.2|6787.2|6800|6785|8
1736781950000|2025-01-13 15:25:50|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800|6785|2
1736781960000|2025-01-13 15:26:00|6801|6786|6801.2|6786.2|6802|6787|6800.2|6785.2|3
1736781970000|2025-01-13 15:26:10|6801|6786|6801|6786|6801|6786|6800.7|6785.7|1
1736781980000|2025-01-13 15:26:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1736781990000|2025-01-13 15:26:30|||||||||1
1736782020000|2025-01-13 15:27:00|6800.6|6785.6|6798.3|6783.3|6800.6|6785.6|6798.3|6783.3|94
1736782030000|2025-01-13 15:27:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1736782040000|2025-01-13 15:27:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|3
1736782050000|2025-01-13 15:27:30|6799.5|6784.5|6801.1|6786.1|6801.1|6786.1|6799.5|6784.5|2
1736782060000|2025-01-13 15:27:40|6801.4|6786.4|6801.8|6786.8|6801.8|6786.8|6801.1|6786.1|6
1736782070000|2025-01-13 15:27:50|6801.2|6786.2|6798.3|6783.3|6801.2|6786.2|6798.3|6783.3|6
1736782080000|2025-01-13 15:28:00|6798.8|6783.8|6800.6|6785.6|6800.6|6785.6|6798.4|6783.4|8
1736782090000|2025-01-13 15:28:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6
1736782100000|2025-01-13 15:28:20|||||||||2
1736782110000|2025-01-13 15:28:30|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|3
1736782120000|2025-01-13 15:28:40|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|9
1736782130000|2025-01-13 15:28:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|5
1736782140000|2025-01-13 15:29:00|6802|6787|6802.6|6787.6|6802.6|6787.6|6802|6787|3
1736782150000|2025-01-13 15:29:10|||||||||1
1736782160000|2025-01-13 15:29:20|6801.9|6786.9|6802.1|6787.1|6802.1|6787.1|6801.9|6786.9|7
1736782170000|2025-01-13 15:29:30|6801.9|6786.9|6801.6|6786.6|6801.9|6786.9|6801.6|6786.6|0
1736782180000|2025-01-13 15:29:40|6801.4|6786.4|6799.1|6784.1|6801.4|6786.4|6799.1|6784.1|9
1736782190000|2025-01-13 15:29:50|6798.9|6783.9|6798.1|6783.1|6798.9|6783.9|6798.1|6783.1|2
1736782200000|2025-01-13 15:30:00|6799.7|6784.7|6807.1|6792.1|6807.1|6792.1|6799.7|6784.7|48
1736782210000|2025-01-13 15:30:10|6806.1|6791.1|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|2
1736782220000|2025-01-13 15:30:20|6805.4|6790.4|6804.6|6789.6|6805.4|6790.4|6804.6|6789.6|3
1736782230000|2025-01-13 15:30:30|6805.2|6790.2|6805.1|6790.1|6806.1|6791.1|6804.8|6789.8|16
1736782240000|2025-01-13 15:30:40|6805.6|6790.6|6802.1|6787.1|6805.6|6790.6|6802.1|6787.1|6
1736782250000|2025-01-13 15:30:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736782260000|2025-01-13 15:31:00|6803.1|6788.1|6803.6|6788.6|6803.6|6788.6|6803.1|6788.1|2
1736782270000|2025-01-13 15:31:10|6803.9|6788.9|6804.8|6789.8|6804.8|6789.8|6803.9|6788.9|2
1736782280000|2025-01-13 15:31:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|2
1736782290000|2025-01-13 15:31:30|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.1|6787.1|6
1736782300000|2025-01-13 15:31:40|6802.6|6787.6|6802.4|6787.4|6802.8|6787.8|6801.6|6786.6|12
1736782320000|2025-01-13 15:32:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736782330000|2025-01-13 15:32:10|6801.6|6786.6|6800.4|6785.4|6801.6|6786.6|6800.4|6785.4|10
1736782340000|2025-01-13 15:32:20|6800.3|6785.3|6799|6784|6800.3|6785.3|6799|6784|81
1736782350000|2025-01-13 15:32:30|6799.6|6784.6|6800.5|6785.5|6800.5|6785.5|6799.6|6784.6|22
1736782360000|2025-01-13 15:32:40|6800.6|6785.6|6798.6|6783.6|6800.6|6785.6|6798.6|6783.6|10
1736782370000|2025-01-13 15:32:50|||||||||4
1736782380000|2025-01-13 15:33:00|||||||||4
1736782390000|2025-01-13 15:33:10|6798.1|6783.1|6797.3|6782.3|6798.1|6783.1|6797.3|6782.3|6
1736782400000|2025-01-13 15:33:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|12
1736782410000|2025-01-13 15:33:30|6796.6|6781.6|6795.5|6780.5|6796.6|6781.6|6793.6|6778.6|9
1736782420000|2025-01-13 15:33:40|6795|6780|6794.5|6779.5|6795.1|6780.1|6794.5|6779.5|1
1736782430000|2025-01-13 15:33:50|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.6|6778.6|5
1736782440000|2025-01-13 15:34:00|6796.3|6781.3|6796.5|6781.5|6796.5|6781.5|6796.3|6781.3|4
1736782450000|2025-01-13 15:34:10|6796.1|6781.1|6792.1|6777.1|6796.1|6781.1|6792.1|6777.1|61
1736782460000|2025-01-13 15:34:20|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|2
1736782470000|2025-01-13 15:34:30|6790.3|6775.3|6790.1|6775.1|6790.3|6775.3|6790.1|6775.1|4
1736782480000|2025-01-13 15:34:40|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6789.1|6774.1|2
1736782490000|2025-01-13 15:34:50|6789.8|6774.8|6791.1|6776.1|6791.8|6776.8|6789.8|6774.8|12
1736782500000|2025-01-13 15:35:00|6791.6|6776.6|6792.3|6777.3|6792.3|6777.3|6791.6|6776.6|9
1736782510000|2025-01-13 15:35:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1736782520000|2025-01-13 15:35:20|||||||||2
1736782530000|2025-01-13 15:35:30|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|7
1736782540000|2025-01-13 15:35:40|6794|6779|6793.6|6778.6|6794.3|6779.3|6793.6|6778.6|8
1736782550000|2025-01-13 15:35:50|6793.3|6778.3|6793.6|6778.6|6793.8|6778.8|6792.6|6777.6|11
1736782560000|2025-01-13 15:36:00|6793.8|6778.8|6793.6|6778.6|6793.8|6778.8|6793.6|6778.6|0
1736782570000|2025-01-13 15:36:10|6793.5|6778.5|6791.3|6776.3|6793.5|6778.5|6791.3|6776.3|3
1736782580000|2025-01-13 15:36:20|6791.1|6776.1|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|0
1736782590000|2025-01-13 15:36:30|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|13
1736782600000|2025-01-13 15:36:40|6791.6|6776.6|6793.1|6778.1|6793.1|6778.1|6791.5|6776.5|8
1736782610000|2025-01-13 15:36:50|||||||||1
1736782620000|2025-01-13 15:37:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1736782630000|2025-01-13 15:37:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|2
1736782640000|2025-01-13 15:37:20|6792.8|6777.8|6789.1|6774.1|6792.8|6777.8|6789.1|6774.1|30
1736782650000|2025-01-13 15:37:30|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6788.6|6773.6|3
1736782660000|2025-01-13 15:37:40|||||||||2
1736782670000|2025-01-13 15:37:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|3
1736782680000|2025-01-13 15:38:00|6790.3|6775.3|6792.1|6777.1|6792.1|6777.1|6790.3|6775.3|7
1736782690000|2025-01-13 15:38:10|6792.6|6777.6|6791.8|6776.8|6792.6|6777.6|6791.6|6776.6|4
1736782700000|2025-01-13 15:38:20|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1736782720000|2025-01-13 15:38:40|6792.6|6777.6|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|7
1736782730000|2025-01-13 15:38:50|6792.6|6777.6|6792.6|6777.6|6793|6778|6792.6|6777.6|3
1736782740000|2025-01-13 15:39:00|6792.8|6777.8|6795.3|6780.3|6795.3|6780.3|6792.8|6777.8|9
1736782750000|2025-01-13 15:39:10|6794.6|6779.6|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|8
1736782760000|2025-01-13 15:39:20|6793.6|6778.6|6792.8|6777.8|6793.6|6778.6|6792.8|6777.8|13
1736782770000|2025-01-13 15:39:30|||||||||1
1736782780000|2025-01-13 15:39:40|6793|6778|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|3
1736782790000|2025-01-13 15:39:50|6792.6|6777.6|6794.8|6779.8|6794.8|6779.8|6792.6|6777.6|14
1736782800000|2025-01-13 15:40:00|6795|6780|6792.8|6777.8|6795.3|6780.3|6792.8|6777.8|7
1736782810000|2025-01-13 15:40:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|5
1736782820000|2025-01-13 15:40:20|||||||||1
1736782830000|2025-01-13 15:40:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736782840000|2025-01-13 15:40:40|6791.6|6776.6|6790.6|6775.6|6791.6|6776.6|6790.6|6775.6|25
1736782850000|2025-01-13 15:40:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|10
1736782860000|2025-01-13 15:41:00|6791.3|6776.3|6791.6|6776.6|6792.3|6777.3|6791.3|6776.3|7
1736782870000|2025-01-13 15:41:10|6791|6776|6789.6|6774.6|6791|6776|6789.6|6774.6|14
1736782880000|2025-01-13 15:41:20|||||||||4
1736782890000|2025-01-13 15:41:30|||||||||1
1736782900000|2025-01-13 15:41:40|||||||||6
1736782920000|2025-01-13 15:42:00|6791|6776|6791.6|6776.6|6791.6|6776.6|6791|6776|9
1736782930000|2025-01-13 15:42:10|6792.3|6777.3|6793.3|6778.3|6794|6779|6792.3|6777.3|37
1736782940000|2025-01-13 15:42:20|||||||||12
1736782950000|2025-01-13 15:42:30|6793.6|6778.6|6794.3|6779.3|6794.5|6779.5|6793.6|6778.6|7
1736782960000|2025-01-13 15:42:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|5
1736782970000|2025-01-13 15:42:50|||||||||1
1736782980000|2025-01-13 15:43:00|||||||||2
1736782990000|2025-01-13 15:43:10|6790.1|6775.1|6788.3|6773.3|6790.1|6775.1|6788.3|6773.3|4
1736783000000|2025-01-13 15:43:20|6788.9|6773.9|6789.8|6774.8|6789.8|6774.8|6788.9|6773.9|4
1736783010000|2025-01-13 15:43:30|6789.3|6774.3|6788.3|6773.3|6789.5|6774.5|6788.3|6773.3|5
1736783020000|2025-01-13 15:43:40|6788.8|6773.8|6789.1|6774.1|6790.1|6775.1|6788.8|6773.8|8
1736783030000|2025-01-13 15:43:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736783040000|2025-01-13 15:44:00|6789|6774|6788.8|6773.8|6789.5|6774.5|6788.8|6773.8|11
1736783050000|2025-01-13 15:44:10|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|1
1736783080000|2025-01-13 15:44:40|||||||||2
1736783090000|2025-01-13 15:44:50|6785.5|6770.5|6784.3|6769.3|6785.5|6770.5|6784.3|6769.3|49
1736783100000|2025-01-13 15:45:00|6784.7|6769.7|6788.5|6773.5|6788.5|6773.5|6784.7|6769.7|16
1736783110000|2025-01-13 15:45:10|6789.1|6774.1|6790|6775|6790.3|6775.3|6789.1|6774.1|16
1736783120000|2025-01-13 15:45:20|6789.7|6774.7|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|3
1736783130000|2025-01-13 15:45:30|6789|6774|6789.2|6774.2|6789.7|6774.7|6789|6774|6
1736783140000|2025-01-13 15:45:40|6789.8|6774.8|6792.7|6777.7|6792.8|6777.8|6789.8|6774.8|8
1736783150000|2025-01-13 15:45:50|6793.6|6778.6|6793.8|6778.8|6793.8|6778.8|6793.6|6778.6|3
1736783160000|2025-01-13 15:46:00|6793.2|6778.2|6794.8|6779.8|6794.8|6779.8|6793.2|6778.2|4
1736783170000|2025-01-13 15:46:10|6795.2|6780.2|6796.5|6781.5|6796.5|6781.5|6795.2|6780.2|17
1736783180000|2025-01-13 15:46:20|6797.8|6782.8|6798.8|6783.8|6798.8|6783.8|6797.8|6782.8|3
1736783190000|2025-01-13 15:46:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736783210000|2025-01-13 15:46:50|6799.2|6784.2|6799.5|6784.5|6799.5|6784.5|6799.2|6784.2|4
1736783220000|2025-01-13 15:47:00|6799.3|6784.3|6797.8|6782.8|6800|6785|6797.7|6782.7|3
1736783230000|2025-01-13 15:47:10|6798.2|6783.2|6796.3|6781.3|6798.2|6783.2|6796.3|6781.3|2
1736783240000|2025-01-13 15:47:20|6797.2|6782.2|6795.7|6780.7|6797.2|6782.2|6795.7|6780.7|10
1736783250000|2025-01-13 15:47:30|6795.3|6780.3|6793|6778|6795.3|6780.3|6793|6778|11
1736783260000|2025-01-13 15:47:40|6792.6|6777.6|6794.5|6779.5|6794.5|6779.5|6792.6|6777.6|6
1736783270000|2025-01-13 15:47:50|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|4
1736783280000|2025-01-13 15:48:00|6796.8|6781.8|6795|6780|6796.8|6781.8|6794.8|6779.8|6
1736783290000|2025-01-13 15:48:10|||||||||1
1736783300000|2025-01-13 15:48:20|6795.2|6780.2|6794.3|6779.3|6795.5|6780.5|6794.3|6779.3|2
1736783310000|2025-01-13 15:48:30|6793.7|6778.7|6793.7|6778.7|6794.2|6779.2|6793.2|6778.2|24
1736783320000|2025-01-13 15:48:40|6795|6780|6793.5|6778.5|6795|6780|6793.5|6778.5|5
1736783340000|2025-01-13 15:49:00|6793.8|6778.8|6793.8|6778.8|6794|6779|6793.3|6778.3|3
1736783350000|2025-01-13 15:49:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736783360000|2025-01-13 15:49:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|1
1736783370000|2025-01-13 15:49:30|6793.5|6778.5|6791.7|6776.7|6793.5|6778.5|6791.7|6776.7|6
1736783380000|2025-01-13 15:49:40|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.2|6777.2|9
1736783390000|2025-01-13 15:49:50|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|1
1736783410000|2025-01-13 15:50:10|6793.5|6778.5|6793.7|6778.7|6793.7|6778.7|6793.5|6778.5|2
1736783420000|2025-01-13 15:50:20|6793|6778|6794.2|6779.2|6794.2|6779.2|6793|6778|9
1736783440000|2025-01-13 15:50:40|6794.8|6779.8|6796.2|6781.2|6796.8|6781.8|6794.8|6779.8|3
1736783450000|2025-01-13 15:50:50|||||||||1
1736783460000|2025-01-13 15:51:00|||||||||2
1736783480000|2025-01-13 15:51:20|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|3
1736783490000|2025-01-13 15:51:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|2
1736783500000|2025-01-13 15:51:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1736783510000|2025-01-13 15:51:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1736783520000|2025-01-13 15:52:00|6794.7|6779.7|6801.3|6786.3|6802|6787|6794.7|6779.7|103
1736783530000|2025-01-13 15:52:10|6801.2|6786.2|6800|6785|6801.2|6786.2|6800|6785|1
1736783540000|2025-01-13 15:52:20|6799.5|6784.5|6799.8|6784.8|6799.8|6784.8|6799|6784|3
1736783550000|2025-01-13 15:52:30|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|1
1736783560000|2025-01-13 15:52:40|||||||||1
1736783580000|2025-01-13 15:53:00|6801.3|6786.3|6801.5|6786.5|6801.5|6786.5|6801.3|6786.3|2
1736783590000|2025-01-13 15:53:10|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|4
1736783600000|2025-01-13 15:53:20|6802|6787|6802|6787|6802.2|6787.2|6802|6787|6
1736783610000|2025-01-13 15:53:30|6802.5|6787.5|6802.2|6787.2|6802.5|6787.5|6802|6787|17
1736783620000|2025-01-13 15:53:40|6802|6787|6801|6786|6802|6787|6801|6786|4
1736783630000|2025-01-13 15:53:50|6801.5|6786.5|6802.2|6787.2|6802.2|6787.2|6801.5|6786.5|2
1736783640000|2025-01-13 15:54:00|6802.4|6787.4|6803.2|6788.2|6803.2|6788.2|6802.2|6787.2|35
1736783650000|2025-01-13 15:54:10|||||||||2
1736783670000|2025-01-13 15:54:30|6802.9|6787.9|6799.2|6784.2|6802.9|6787.9|6799.2|6784.2|5
1736783680000|2025-01-13 15:54:40|6799.4|6784.4|6799.2|6784.2|6799.4|6784.4|6799.2|6784.2|0
1736783690000|2025-01-13 15:54:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|4
1736783700000|2025-01-13 15:55:00|6798.7|6783.7|6800.7|6785.7|6802.3|6787.3|6798.7|6783.7|21
1736783710000|2025-01-13 15:55:10|6800.5|6785.5|6799.9|6784.9|6800.5|6785.5|6799.9|6784.9|0
1736783720000|2025-01-13 15:55:20|6800.2|6785.2|6800.4|6785.4|6800.9|6785.9|6800.2|6785.2|5
1736783730000|2025-01-13 15:55:30|6800.7|6785.7|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|2
1736783740000|2025-01-13 15:55:40|6801.2|6786.2|6800.9|6785.9|6801.2|6786.2|6800.9|6785.9|5
1736783750000|2025-01-13 15:55:50|6801.2|6786.2|6801.5|6786.5|6801.5|6786.5|6801.2|6786.2|11
1736783760000|2025-01-13 15:56:00|6801.7|6786.7|6800.2|6785.2|6801.7|6786.7|6800.2|6785.2|3
1736783770000|2025-01-13 15:56:10|||||||||1
1736783780000|2025-01-13 15:56:20|6799.9|6784.9|6801.5|6786.5|6801.7|6786.7|6799.9|6784.9|14
1736783790000|2025-01-13 15:56:30|6801|6786|6801.5|6786.5|6801.5|6786.5|6800.7|6785.7|3
1736783800000|2025-01-13 15:56:40|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|2
1736783810000|2025-01-13 15:56:50|6801.5|6786.5|6800.9|6785.9|6801.5|6786.5|6800.9|6785.9|3
1736783820000|2025-01-13 15:57:00|6801.1|6786.1|6801.2|6786.2|6801.2|6786.2|6801.1|6786.1|1
1736783830000|2025-01-13 15:57:10|6800.9|6785.9|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|4
1736783840000|2025-01-13 15:57:20|6801.5|6786.5|6802.4|6787.4|6802.4|6787.4|6800.9|6785.9|10
1736783850000|2025-01-13 15:57:30|6801.6|6786.6|6800.9|6785.9|6801.6|6786.6|6800.9|6785.9|7
1736783860000|2025-01-13 15:57:40|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6800.9|6785.9|8
1736783870000|2025-01-13 15:57:50|||||||||1
1736783880000|2025-01-13 15:58:00|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|1
1736783890000|2025-01-13 15:58:10|6801.5|6786.5|6802|6787|6802|6787|6801|6786|7
1736783900000|2025-01-13 15:58:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|4
1736783910000|2025-01-13 15:58:30|6801.2|6786.2|6801.5|6786.5|6802|6787|6801.2|6786.2|26
1736783940000|2025-01-13 15:59:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|7
1736783960000|2025-01-13 15:59:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|6
1736783970000|2025-01-13 15:59:30|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|0
1736783980000|2025-01-13 15:59:40|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|4
1736783990000|2025-01-13 15:59:50|6801|6786|6801|6786|6801|6786|6801|6786|2
1736784000000|2025-01-13 16:00:00|6800|6785|6800|6785|6801|6786|6800|6785|13
1736784010000|2025-01-13 16:00:10|6799|6784|6799|6784|6799|6784|6799|6784|4
1736784020000|2025-01-13 16:00:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736784030000|2025-01-13 16:00:30|6799.2|6784.2|6801.2|6786.2|6801.7|6786.7|6799.2|6784.2|15
1736784040000|2025-01-13 16:00:40|6801|6786|6801|6786|6801|6786|6800.5|6785.5|1
1736784070000|2025-01-13 16:01:10|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|7
1736784080000|2025-01-13 16:01:20|6801.4|6786.4|6800.2|6785.2|6801.4|6786.4|6799.2|6784.2|10
1736784090000|2025-01-13 16:01:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736784100000|2025-01-13 16:01:40|6799.7|6784.7|6800.7|6785.7|6800.7|6785.7|6799.5|6784.5|2
1736784110000|2025-01-13 16:01:50|6800.5|6785.5|6800.5|6785.5|6800.7|6785.7|6800.2|6785.2|2
1736784120000|2025-01-13 16:02:00|6800|6785|6800|6785|6800|6785|6800|6785|1
1736784130000|2025-01-13 16:02:10|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6
1736784140000|2025-01-13 16:02:20|||||||||1
1736784150000|2025-01-13 16:02:30|6800.4|6785.4|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|5
1736784160000|2025-01-13 16:02:40|6800|6785|6800|6785|6800|6785|6800|6785|2
1736784170000|2025-01-13 16:02:50|6799.7|6784.7|6798|6783|6799.7|6784.7|6797.5|6782.5|10
1736784180000|2025-01-13 16:03:00|6797.9|6782.9|6797.9|6782.9|6798|6783|6797.9|6782.9|2
1736784190000|2025-01-13 16:03:10|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|3
1736784200000|2025-01-13 16:03:20|6798|6783|6799.7|6784.7|6799.7|6784.7|6798|6783|23
1736784210000|2025-01-13 16:03:30|6799.2|6784.2|6799.7|6784.7|6799.7|6784.7|6799.2|6784.2|16
1736784220000|2025-01-13 16:03:40|6800.7|6785.7|6805.4|6790.4|6805.4|6790.4|6800.7|6785.7|30
1736784230000|2025-01-13 16:03:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1736784240000|2025-01-13 16:04:00|6806.2|6791.2|6808.4|6793.4|6808.4|6793.4|6806.2|6791.2|15
1736784250000|2025-01-13 16:04:10|6807.2|6792.2|6806.4|6791.4|6807.2|6792.2|6806.4|6791.4|4
1736784260000|2025-01-13 16:04:20|6807.4|6792.4|6803.3|6788.3|6807.5|6792.5|6802.9|6787.9|66
1736784270000|2025-01-13 16:04:30|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|0
1736784280000|2025-01-13 16:04:40|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736784290000|2025-01-13 16:04:50|6806.1|6791.1|6804.4|6789.4|6806.1|6791.1|6804.4|6789.4|6
1736784300000|2025-01-13 16:05:00|6803.8|6788.8|6803.7|6788.7|6803.9|6788.9|6802.9|6787.9|4
1736784310000|2025-01-13 16:05:10|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|2
1736784320000|2025-01-13 16:05:20|6804.2|6789.2|6805.9|6790.9|6805.9|6790.9|6803.9|6788.9|17
1736784330000|2025-01-13 16:05:30|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736784360000|2025-01-13 16:06:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1736784370000|2025-01-13 16:06:10|6807.1|6792.1|6809.9|6794.9|6809.9|6794.9|6807.1|6792.1|6
1736784380000|2025-01-13 16:06:20|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6810.2|6795.2|4
1736784390000|2025-01-13 16:06:30|6811.2|6796.2|6810.2|6795.2|6811.2|6796.2|6809.9|6794.9|3
1736784400000|2025-01-13 16:06:40|||||||||2
1736784410000|2025-01-13 16:06:50|6809.6|6794.6|6808.9|6793.9|6809.6|6794.6|6808.9|6793.9|1
1736784420000|2025-01-13 16:07:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|2
1736784430000|2025-01-13 16:07:10|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|2
1736784440000|2025-01-13 16:07:20|6810|6795|6811.9|6796.9|6812.4|6797.4|6810|6795|13
1736784450000|2025-01-13 16:07:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736784460000|2025-01-13 16:07:40|6812.6|6797.6|6812.9|6797.9|6812.9|6797.9|6812.6|6797.6|7
1736784470000|2025-01-13 16:07:50|6812|6797|6811.6|6796.6|6812|6797|6811.4|6796.4|2
1736784480000|2025-01-13 16:08:00|6811.9|6796.9|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|3
1736784490000|2025-01-13 16:08:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1736784500000|2025-01-13 16:08:20|6811.9|6796.9|6812.4|6797.4|6812.4|6797.4|6811.9|6796.9|1
1736784510000|2025-01-13 16:08:30|6812.9|6797.9|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|4
1736784520000|2025-01-13 16:08:40|6813.9|6798.9|6813.6|6798.6|6815.4|6800.4|6813.6|6798.6|10
1736784530000|2025-01-13 16:08:50|6813.9|6798.9|6812.4|6797.4|6813.9|6798.9|6812.4|6797.4|5
1736784540000|2025-01-13 16:09:00|6812.7|6797.7|6813.4|6798.4|6813.4|6798.4|6812.7|6797.7|1
1736784560000|2025-01-13 16:09:20|6812.8|6797.8|6812.6|6797.6|6812.9|6797.9|6812.4|6797.4|6
1736784570000|2025-01-13 16:09:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|3
1736784580000|2025-01-13 16:09:40|6812.1|6797.1|6811.9|6796.9|6812.1|6797.1|6811.9|6796.9|5
1736784590000|2025-01-13 16:09:50|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|1
1736784600000|2025-01-13 16:10:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1736784610000|2025-01-13 16:10:10|6813.1|6798.1|6813.4|6798.4|6813.4|6798.4|6813.1|6798.1|10
1736784620000|2025-01-13 16:10:20|||||||||1
1736784630000|2025-01-13 16:10:30|||||||||3
1736784640000|2025-01-13 16:10:40|||||||||4
1736784650000|2025-01-13 16:10:50|6814.4|6799.4|6814.6|6799.6|6814.6|6799.6|6814.4|6799.4|6
1736784660000|2025-01-13 16:11:00|6814.8|6799.8|6814.6|6799.6|6814.8|6799.8|6814.6|6799.6|1
1736784670000|2025-01-13 16:11:10|6814.9|6799.9|6815.1|6800.1|6815.1|6800.1|6814.9|6799.9|2
1736784680000|2025-01-13 16:11:20|||||||||4
1736784690000|2025-01-13 16:11:30|||||||||1
1736784700000|2025-01-13 16:11:40|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6818.1|6803.1|34
1736784720000|2025-01-13 16:12:00|6817.4|6802.4|6817.9|6802.9|6818.1|6803.1|6816.4|6801.4|10
1736784730000|2025-01-13 16:12:10|6817.4|6802.4|6816.6|6801.6|6817.4|6802.4|6816.6|6801.6|2
1736784740000|2025-01-13 16:12:20|6816.4|6801.4|6817.4|6802.4|6817.4|6802.4|6816.4|6801.4|0
1736784750000|2025-01-13 16:12:30|6816.7|6801.7|6814.9|6799.9|6816.7|6801.7|6814.9|6799.9|17
1736784760000|2025-01-13 16:12:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|7
1736784770000|2025-01-13 16:12:50|6815.6|6800.6|6814.9|6799.9|6815.6|6800.6|6814.9|6799.9|5
1736784780000|2025-01-13 16:13:00|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|3
1736784790000|2025-01-13 16:13:10|6814.9|6799.9|6814.6|6799.6|6814.9|6799.9|6814.4|6799.4|6
1736784810000|2025-01-13 16:13:30|6815.1|6800.1|6812.9|6797.9|6815.1|6800.1|6812.9|6797.9|10
1736784820000|2025-01-13 16:13:40|6812.4|6797.4|6811.4|6796.4|6812.4|6797.4|6811.4|6796.4|1
1736784830000|2025-01-13 16:13:50|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|2
1736784840000|2025-01-13 16:14:00|6811.1|6796.1|6812.4|6797.4|6812.4|6797.4|6811.1|6796.1|9
1736784850000|2025-01-13 16:14:10|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|2
1736784860000|2025-01-13 16:14:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736784870000|2025-01-13 16:14:30|6813.1|6798.1|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|11
1736784880000|2025-01-13 16:14:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|4
1736784890000|2025-01-13 16:14:50|6813.1|6798.1|6812.9|6797.9|6813.4|6798.4|6812.9|6797.9|3
1736784900000|2025-01-13 16:15:00|6813.4|6798.4|6814.3|6799.3|6814.3|6799.3|6813.2|6798.2|4
1736784910000|2025-01-13 16:15:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736784920000|2025-01-13 16:15:20|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.4|6799.4|4
1736784930000|2025-01-13 16:15:30|6814.9|6799.9|6816.6|6801.6|6816.6|6801.6|6814.9|6799.9|4
1736784940000|2025-01-13 16:15:40|||||||||1
1736784950000|2025-01-13 16:15:50|6817.2|6802.2|6816.6|6801.6|6817.6|6802.6|6816.4|6801.4|6
1736784960000|2025-01-13 16:16:00|6817.4|6802.4|6817.4|6802.4|6818.1|6803.1|6817.4|6802.4|2
1736784970000|2025-01-13 16:16:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.4|6800.4|10
1736784980000|2025-01-13 16:16:20|6816.4|6801.4|6817.6|6802.6|6817.6|6802.6|6815.4|6800.4|12
1736785010000|2025-01-13 16:16:50|6817.4|6802.4|6815.9|6800.9|6817.4|6802.4|6815.9|6800.9|6
1736785020000|2025-01-13 16:17:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1736785040000|2025-01-13 16:17:20|||||||||1
1736785050000|2025-01-13 16:17:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1736785060000|2025-01-13 16:17:40|6816.6|6801.6|6817.6|6802.6|6817.6|6802.6|6816.6|6801.6|7
1736785080000|2025-01-13 16:18:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1736785090000|2025-01-13 16:18:10|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6817.1|6802.1|50
1736785100000|2025-01-13 16:18:20|6817.4|6802.4|6817.1|6802.1|6817.4|6802.4|6817.1|6802.1|1
1736785120000|2025-01-13 16:18:40|||||||||3
1736785130000|2025-01-13 16:18:50|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|9
1736785140000|2025-01-13 16:19:00|6814.4|6799.4|6812.2|6797.2|6814.4|6799.4|6811.7|6796.7|76
1736785150000|2025-01-13 16:19:10|6812.4|6797.4|6811.9|6796.9|6812.9|6797.9|6811.7|6796.7|10
1736785160000|2025-01-13 16:19:20|6811.7|6796.7|6811.7|6796.7|6811.9|6796.9|6810.2|6795.2|35
1736785170000|2025-01-13 16:19:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736785180000|2025-01-13 16:19:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|3
1736785190000|2025-01-13 16:19:50|6811.4|6796.4|6809.9|6794.9|6811.7|6796.7|6809.9|6794.9|3
1736785200000|2025-01-13 16:20:00|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|6
1736785210000|2025-01-13 16:20:10|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736785220000|2025-01-13 16:20:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|7
1736785230000|2025-01-13 16:20:30|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6812.7|6797.7|7
1736785250000|2025-01-13 16:20:50|6813.9|6798.9|6812.9|6797.9|6814.2|6799.2|6812.9|6797.9|27
1736785260000|2025-01-13 16:21:00|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6811.2|6796.2|13
1736785270000|2025-01-13 16:21:10|||||||||1
1736785280000|2025-01-13 16:21:20|6812.4|6797.4|6812.7|6797.7|6812.7|6797.7|6812.4|6797.4|6
1736785290000|2025-01-13 16:21:30|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|10
1736785300000|2025-01-13 16:21:40|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|7
1736785310000|2025-01-13 16:21:50|6812.4|6797.4|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|2
1736785320000|2025-01-13 16:22:00|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736785330000|2025-01-13 16:22:10|6812.4|6797.4|6812.2|6797.2|6812.4|6797.4|6812.2|6797.2|3
1736785340000|2025-01-13 16:22:20|6812.7|6797.7|6812.2|6797.2|6812.9|6797.9|6812.2|6797.2|1
1736785350000|2025-01-13 16:22:30|6811.9|6796.9|6810.7|6795.7|6811.9|6796.9|6810.7|6795.7|4
1736785360000|2025-01-13 16:22:40|6810.1|6795.1|6810.9|6795.9|6811.4|6796.4|6810.1|6795.1|26
1736785370000|2025-01-13 16:22:50|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|9
1736785380000|2025-01-13 16:23:00|6812.4|6797.4|6814.9|6799.9|6815.4|6800.4|6812.4|6797.4|15
1736785400000|2025-01-13 16:23:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1736785430000|2025-01-13 16:23:50|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|4
1736785440000|2025-01-13 16:24:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736785450000|2025-01-13 16:24:10|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|6
1736785470000|2025-01-13 16:24:30|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|13
1736785480000|2025-01-13 16:24:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|4
1736785490000|2025-01-13 16:24:50|6819.1|6804.1|6818.4|6803.4|6819.1|6804.1|6818.4|6803.4|3
1736785500000|2025-01-13 16:25:00|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|7
1736785510000|2025-01-13 16:25:10|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736785530000|2025-01-13 16:25:30|6817.1|6802.1|6818.3|6803.3|6818.3|6803.3|6817.1|6802.1|15
1736785540000|2025-01-13 16:25:40|6819.1|6804.1|6818.1|6803.1|6819.3|6804.3|6817.6|6802.6|3
1736785550000|2025-01-13 16:25:50|6818.6|6803.6|6818.6|6803.6|6818.8|6803.8|6818.6|6803.6|1
1736785560000|2025-01-13 16:26:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|3
1736785570000|2025-01-13 16:26:10|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736785580000|2025-01-13 16:26:20|||||||||2
1736785590000|2025-01-13 16:26:30|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736785610000|2025-01-13 16:26:50|6817.3|6802.3|6817.1|6802.1|6817.3|6802.3|6817.1|6802.1|2
1736785630000|2025-01-13 16:27:10|||||||||1
1736785640000|2025-01-13 16:27:20|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|10
1736785650000|2025-01-13 16:27:30|||||||||1
1736785670000|2025-01-13 16:27:50|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736785680000|2025-01-13 16:28:00|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|18
1736785690000|2025-01-13 16:28:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1736785700000|2025-01-13 16:28:20|6816.3|6801.3|6815.6|6800.6|6816.3|6801.3|6815.6|6800.6|1
1736785710000|2025-01-13 16:28:30|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|0
1736785720000|2025-01-13 16:28:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|8
1736785730000|2025-01-13 16:28:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6
1736785740000|2025-01-13 16:29:00|6816.1|6801.1|6812.6|6797.6|6816.1|6801.1|6812.6|6797.6|10
1736785750000|2025-01-13 16:29:10|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|3
1736785760000|2025-01-13 16:29:20|6812.7|6797.7|6813.1|6798.1|6813.1|6798.1|6812.7|6797.7|7
1736785770000|2025-01-13 16:29:30|6812.8|6797.8|6810.6|6795.6|6812.8|6797.8|6810.6|6795.6|5
1736785780000|2025-01-13 16:29:40|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6809.4|6794.4|7
1736785790000|2025-01-13 16:29:50|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1736785800000|2025-01-13 16:30:00|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|2
1736785810000|2025-01-13 16:30:10|6810.8|6795.8|6812.1|6797.1|6812.1|6797.1|6810.8|6795.8|6
1736785820000|2025-01-13 16:30:20|6811.8|6796.8|6811.6|6796.6|6811.8|6796.8|6811.6|6796.6|3
1736785840000|2025-01-13 16:30:40|6810.9|6795.9|6810.6|6795.6|6810.9|6795.9|6810.6|6795.6|9
1736785850000|2025-01-13 16:30:50|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1736785860000|2025-01-13 16:31:00|6813.8|6798.8|6815.3|6800.3|6815.3|6800.3|6813.8|6798.8|2
1736785870000|2025-01-13 16:31:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1736785880000|2025-01-13 16:31:20|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|1
1736785890000|2025-01-13 16:31:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1736785900000|2025-01-13 16:31:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6
1736785910000|2025-01-13 16:31:50|6814.1|6799.1|6813.3|6798.3|6814.1|6799.1|6813.3|6798.3|1
1736785950000|2025-01-13 16:32:30|6814.3|6799.3|6815.1|6800.1|6815.1|6800.1|6814.3|6799.3|2
1736785960000|2025-01-13 16:32:40|||||||||1
1736785970000|2025-01-13 16:32:50|6814.1|6799.1|6814.3|6799.3|6814.4|6799.4|6814.1|6799.1|11
1736785980000|2025-01-13 16:33:00|6813.3|6798.3|6813.1|6798.1|6813.3|6798.3|6813.1|6798.1|1
1736785990000|2025-01-13 16:33:10|6813.7|6798.7|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|7
1736786000000|2025-01-13 16:33:20|||||||||1
1736786010000|2025-01-13 16:33:30|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1736786030000|2025-01-13 16:33:50|6814.8|6799.8|6814.3|6799.3|6815.1|6800.1|6814.3|6799.3|1
1736786040000|2025-01-13 16:34:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1736786060000|2025-01-13 16:34:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.8|6798.8|8
1736786070000|2025-01-13 16:34:30|6815.1|6800.1|6813.7|6798.7|6815.1|6800.1|6813.7|6798.7|10
1736786080000|2025-01-13 16:34:40|||||||||5
1736786090000|2025-01-13 16:34:50|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|8
1736786110000|2025-01-13 16:35:10|6815.4|6800.4|6819.4|6804.4|6819.4|6804.4|6815.4|6800.4|39
1736786120000|2025-01-13 16:35:20|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|5
1736786130000|2025-01-13 16:35:30|6819.4|6804.4|6818.9|6803.9|6819.4|6804.4|6818.7|6803.7|3
1736786140000|2025-01-13 16:35:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6
1736786150000|2025-01-13 16:35:50|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|4
1736786160000|2025-01-13 16:36:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6817.3|6802.3|8
1736786170000|2025-01-13 16:36:10|6817.9|6802.9|6815.8|6800.8|6817.9|6802.9|6815.8|6800.8|1
1736786180000|2025-01-13 16:36:20|6816.1|6801.1|6819.3|6804.3|6819.3|6804.3|6816.1|6801.1|18
1736786190000|2025-01-13 16:36:30|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|5
1736786200000|2025-01-13 16:36:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|7
1736786210000|2025-01-13 16:36:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1736786220000|2025-01-13 16:37:00|6819.9|6804.9|6819.9|6804.9|6820.1|6805.1|6819.9|6804.9|3
1736786230000|2025-01-13 16:37:10|6819.1|6804.1|6820.1|6805.1|6820.1|6805.1|6819.1|6804.1|5
1736786240000|2025-01-13 16:37:20|||||||||4
1736786250000|2025-01-13 16:37:30|6819.1|6804.1|6818.6|6803.6|6819.1|6804.1|6818.3|6803.3|3
1736786270000|2025-01-13 16:37:50|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.1|6802.1|4
1736786280000|2025-01-13 16:38:00|6818.1|6803.1|6819.1|6804.1|6819.1|6804.1|6818.1|6803.1|3
1736786290000|2025-01-13 16:38:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736786310000|2025-01-13 16:38:30|6818.1|6803.1|6818.3|6803.3|6818.3|6803.3|6818.1|6803.1|1
1736786320000|2025-01-13 16:38:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736786330000|2025-01-13 16:38:50|6818.1|6803.1|6817.1|6802.1|6818.1|6803.1|6817.1|6802.1|6
1736786340000|2025-01-13 16:39:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736786360000|2025-01-13 16:39:20|6818.7|6803.7|6819.1|6804.1|6819.1|6804.1|6818.7|6803.7|3
1736786370000|2025-01-13 16:39:30|6818.5|6803.5|6817|6802|6818.5|6803.5|6816.6|6801.6|12
1736786380000|2025-01-13 16:39:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1736786390000|2025-01-13 16:39:50|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|8
1736786400000|2025-01-13 16:40:00|6816.8|6801.8|6817.7|6802.7|6817.7|6802.7|6816.8|6801.8|5
1736786410000|2025-01-13 16:40:10|6817.4|6802.4|6819.6|6804.6|6819.6|6804.6|6817.4|6802.4|1
1736786420000|2025-01-13 16:40:20|6819.3|6804.3|6820.6|6805.6|6820.6|6805.6|6819.3|6804.3|15
1736786430000|2025-01-13 16:40:30|6821.1|6806.1|6819.6|6804.6|6821.1|6806.1|6819.6|6804.6|1
1736786450000|2025-01-13 16:40:50|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|4
1736786460000|2025-01-13 16:41:00|6821.1|6806.1|6821.9|6806.9|6821.9|6806.9|6821.1|6806.1|1
1736786470000|2025-01-13 16:41:10|||||||||2
1736786480000|2025-01-13 16:41:20|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|7
1736786490000|2025-01-13 16:41:30|||||||||8
1736786510000|2025-01-13 16:41:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1736786520000|2025-01-13 16:42:00|6820.6|6805.6|6818.1|6803.1|6820.6|6805.6|6818.1|6803.1|5
1736786530000|2025-01-13 16:42:10|6819.1|6804.1|6819.9|6804.9|6819.9|6804.9|6818.9|6803.9|5
1736786550000|2025-01-13 16:42:30|6819.6|6804.6|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|4
1736786560000|2025-01-13 16:42:40|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|0
1736786580000|2025-01-13 16:43:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736786590000|2025-01-13 16:43:10|6818.1|6803.1|6815.7|6800.7|6818.1|6803.1|6815.7|6800.7|5
1736786600000|2025-01-13 16:43:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1736786620000|2025-01-13 16:43:40|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|2
1736786630000|2025-01-13 16:43:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6
1736786640000|2025-01-13 16:44:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1736786650000|2025-01-13 16:44:10|6813.7|6798.7|6813.5|6798.5|6813.7|6798.7|6813|6798|22
1736786680000|2025-01-13 16:44:40|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|2
1736786690000|2025-01-13 16:44:50|6814.3|6799.3|6814.7|6799.7|6814.7|6799.7|6814.3|6799.3|3
1736786700000|2025-01-13 16:45:00|6815|6800|6814.5|6799.5|6815.3|6800.3|6812.5|6797.5|6
1736786710000|2025-01-13 16:45:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1736786720000|2025-01-13 16:45:20|||||||||2
1736786730000|2025-01-13 16:45:30|6813.5|6798.5|6812.3|6797.3|6813.5|6798.5|6811.3|6796.3|4
1736786740000|2025-01-13 16:45:40|||||||||1
1736786750000|2025-01-13 16:45:50|6812.5|6797.5|6813.3|6798.3|6813.3|6798.3|6812.5|6797.5|2
1736786760000|2025-01-13 16:46:00|6814|6799|6814.3|6799.3|6814.3|6799.3|6814|6799|4
1736786770000|2025-01-13 16:46:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|2
1736786780000|2025-01-13 16:46:20|6814.3|6799.3|6813.5|6798.5|6814.5|6799.5|6813.5|6798.5|6
1736786790000|2025-01-13 16:46:30|6813.9|6798.9|6815.8|6800.8|6815.8|6800.8|6813.9|6798.9|6
1736786800000|2025-01-13 16:46:40|6816|6801|6815.5|6800.5|6816.5|6801.5|6815.5|6800.5|3
1736786810000|2025-01-13 16:46:50|||||||||1
1736786830000|2025-01-13 16:47:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1736786840000|2025-01-13 16:47:20|6815.3|6800.3|6815.5|6800.5|6815.5|6800.5|6815.3|6800.3|2
1736786850000|2025-01-13 16:47:30|||||||||1
1736786860000|2025-01-13 16:47:40|6814.5|6799.5|6815.8|6800.8|6815.8|6800.8|6814.5|6799.5|3
1736786870000|2025-01-13 16:47:50|6816.3|6801.3|6816.5|6801.5|6816.7|6801.7|6816.3|6801.3|11
1736786880000|2025-01-13 16:48:00|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1736786890000|2025-01-13 16:48:10|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|16
1736786900000|2025-01-13 16:48:20|6820.4|6805.4|6820.9|6805.9|6820.9|6805.9|6820.4|6805.4|5
1736786910000|2025-01-13 16:48:30|6820.5|6805.5|6819.9|6804.9|6820.5|6805.5|6819.9|6804.9|16
1736786920000|2025-01-13 16:48:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1736786930000|2025-01-13 16:48:50|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|2
1736786940000|2025-01-13 16:49:00|||||||||1
1736786950000|2025-01-13 16:49:10|||||||||1
1736786960000|2025-01-13 16:49:20|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|5
1736786970000|2025-01-13 16:49:30|||||||||1
1736786980000|2025-01-13 16:49:40|6819.4|6804.4|6818.7|6803.7|6819.4|6804.4|6818.7|6803.7|6
1736787010000|2025-01-13 16:50:10|6820.9|6805.9|6821.9|6806.9|6822.8|6807.8|6820.9|6805.9|61
1736787020000|2025-01-13 16:50:20|6821.7|6806.7|6816.8|6801.8|6821.7|6806.7|6816.8|6801.8|85
1736787040000|2025-01-13 16:50:40|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|12
1736787050000|2025-01-13 16:50:50|6816.2|6801.2|6815.3|6800.3|6816.2|6801.2|6815.3|6800.3|6
1736787070000|2025-01-13 16:51:10|6813|6798|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|15
1736787080000|2025-01-13 16:51:20|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|7
1736787090000|2025-01-13 16:51:30|6815.1|6800.1|6813.8|6798.8|6815.1|6800.1|6813.8|6798.8|3
1736787100000|2025-01-13 16:51:40|6813.5|6798.5|6813.5|6798.5|6813.7|6798.7|6812.3|6797.3|9
1736787110000|2025-01-13 16:51:50|6813.9|6798.9|6814.5|6799.5|6814.5|6799.5|6813.9|6798.9|7
1736787120000|2025-01-13 16:52:00|6815|6800|6813.8|6798.8|6815|6800|6813.5|6798.5|4
1736787150000|2025-01-13 16:52:30|6814.3|6799.3|6814.5|6799.5|6814.5|6799.5|6814.3|6799.3|10
1736787160000|2025-01-13 16:52:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1736787180000|2025-01-13 16:53:00|6815.3|6800.3|6814.5|6799.5|6815.3|6800.3|6814.3|6799.3|7
1736787190000|2025-01-13 16:53:10|||||||||1
1736787200000|2025-01-13 16:53:20|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|3
1736787210000|2025-01-13 16:53:30|6814.5|6799.5|6814.3|6799.3|6814.5|6799.5|6814.3|6799.3|2
1736787220000|2025-01-13 16:53:40|||||||||1
1736787230000|2025-01-13 16:53:50|||||||||1
1736787250000|2025-01-13 16:54:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|3
1736787260000|2025-01-13 16:54:20|6815|6800|6814.3|6799.3|6815|6800|6813.5|6798.5|7
1736787270000|2025-01-13 16:54:30|6814|6799|6813.5|6798.5|6814|6799|6813.3|6798.3|4
1736787280000|2025-01-13 16:54:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|2
1736787290000|2025-01-13 16:54:50|||||||||1
1736787300000|2025-01-13 16:55:00|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1736787310000|2025-01-13 16:55:10|||||||||1
1736787320000|2025-01-13 16:55:20|||||||||1
1736787330000|2025-01-13 16:55:30|6813.7|6798.7|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|10
1736787340000|2025-01-13 16:55:40|||||||||1
1736787360000|2025-01-13 16:56:00|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|1
1736787370000|2025-01-13 16:56:10|6811.3|6796.3|6811.8|6796.8|6813|6798|6811.3|6796.3|9
1736787380000|2025-01-13 16:56:20|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|29
1736787390000|2025-01-13 16:56:30|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|2
1736787400000|2025-01-13 16:56:40|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|0
1736787410000|2025-01-13 16:56:50|||||||||2
1736787420000|2025-01-13 16:57:00|6812.8|6797.8|6811.3|6796.3|6813.3|6798.3|6811.3|6796.3|49
1736787450000|2025-01-13 16:57:30|6810|6795|6811.2|6796.2|6811.8|6796.8|6809.8|6794.8|28
1736787460000|2025-01-13 16:57:40|6810.8|6795.8|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|3
1736787470000|2025-01-13 16:57:50|6812.3|6797.3|6809.8|6794.8|6813.8|6798.8|6809.8|6794.8|19
1736787480000|2025-01-13 16:58:00|6810.8|6795.8|6812.5|6797.5|6812.5|6797.5|6810.8|6795.8|13
1736787490000|2025-01-13 16:58:10|6813.5|6798.5|6814.7|6799.7|6814.7|6799.7|6813.5|6798.5|18
1736787500000|2025-01-13 16:58:20|6815|6800|6815.2|6800.2|6815.2|6800.2|6815|6800|1
1736787510000|2025-01-13 16:58:30|6815.5|6800.5|6816.7|6801.7|6816.7|6801.7|6815.5|6800.5|2
1736787520000|2025-01-13 16:58:40|6817|6802|6817.2|6802.2|6817.2|6802.2|6817|6802|2
1736787530000|2025-01-13 16:58:50|6817.8|6802.8|6820.4|6805.4|6820.4|6805.4|6817.2|6802.2|7
1736787540000|2025-01-13 16:59:00|6820.9|6805.9|6819.7|6804.7|6820.9|6805.9|6819.7|6804.7|6
1736787550000|2025-01-13 16:59:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|2
1736787560000|2025-01-13 16:59:20|6820.4|6805.4|6821.1|6806.1|6821.4|6806.4|6820.4|6805.4|8
1736787570000|2025-01-13 16:59:30|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.9|6805.9|3
1736787590000|2025-01-13 16:59:50|||||||||1
1736787600000|2025-01-13 17:00:00|6820.5|6805.5|6820.2|6805.2|6820.5|6805.5|6819.7|6804.7|3
1736787610000|2025-01-13 17:00:10|6820|6805|6820.5|6805.5|6820.7|6805.7|6819.7|6804.7|14
1736787620000|2025-01-13 17:00:20|6819.3|6804.3|6818.5|6803.5|6819.3|6804.3|6818.5|6803.5|3
1736787630000|2025-01-13 17:00:30|||||||||1
1736787640000|2025-01-13 17:00:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|8
1736787660000|2025-01-13 17:01:00|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|6
1736787680000|2025-01-13 17:01:20|6820.7|6805.7|6819.6|6804.6|6820.7|6805.7|6819.6|6804.6|5
1736787690000|2025-01-13 17:01:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1736787700000|2025-01-13 17:01:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|4
1736787710000|2025-01-13 17:01:50|6818.2|6803.2|6819.4|6804.4|6819.4|6804.4|6818.2|6803.2|9
1736787720000|2025-01-13 17:02:00|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|4
1736787730000|2025-01-13 17:02:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1736787740000|2025-01-13 17:02:20|6818.9|6803.9|6817.5|6802.5|6818.9|6803.9|6817.5|6802.5|5
1736787750000|2025-01-13 17:02:30|6817.2|6802.2|6818.2|6803.2|6818.2|6803.2|6817.2|6802.2|2
1736787760000|2025-01-13 17:02:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|2
1736787770000|2025-01-13 17:02:50|6817.9|6802.9|6818.2|6803.2|6818.2|6803.2|6817.5|6802.5|5
1736787780000|2025-01-13 17:03:00|6818.5|6803.5|6818.2|6803.2|6818.5|6803.5|6818.2|6803.2|13
1736787800000|2025-01-13 17:03:20|6817.7|6802.7|6818.2|6803.2|6818.2|6803.2|6817.7|6802.7|4
1736787810000|2025-01-13 17:03:30|6817.1|6802.1|6814.5|6799.5|6817.1|6802.1|6814.5|6799.5|31
1736787830000|2025-01-13 17:03:50|6811.5|6796.5|6809.8|6794.8|6811.5|6796.5|6809.3|6794.3|4
1736787840000|2025-01-13 17:04:00|6809.5|6794.5|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|1
1736787850000|2025-01-13 17:04:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1736787860000|2025-01-13 17:04:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1736787870000|2025-01-13 17:04:30|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736787880000|2025-01-13 17:04:40|6809.8|6794.8|6809.5|6794.5|6809.8|6794.8|6809.5|6794.5|2
1736787890000|2025-01-13 17:04:50|||||||||1
1736787900000|2025-01-13 17:05:00|6810.5|6795.5|6812.2|6797.2|6812.5|6797.5|6810.5|6795.5|35
1736787910000|2025-01-13 17:05:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811|6796|8
1736787920000|2025-01-13 17:05:20|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|7
1736787930000|2025-01-13 17:05:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1736787940000|2025-01-13 17:05:40|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|2
1736787950000|2025-01-13 17:05:50|6812.5|6797.5|6813.2|6798.2|6813.4|6798.4|6812.5|6797.5|12
1736787970000|2025-01-13 17:06:10|6813.4|6798.4|6811.9|6796.9|6813.4|6798.4|6811.9|6796.9|4
1736787980000|2025-01-13 17:06:20|6812.4|6797.4|6813.4|6798.4|6813.4|6798.4|6812.4|6797.4|6
1736787990000|2025-01-13 17:06:30|6813.2|6798.2|6813.6|6798.6|6813.6|6798.6|6812.9|6797.9|6
1736788010000|2025-01-13 17:06:50|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|10
1736788020000|2025-01-13 17:07:00|6813.2|6798.2|6814.1|6799.1|6814.1|6799.1|6812.9|6797.9|2
1736788030000|2025-01-13 17:07:10|6813.8|6798.8|6812.6|6797.6|6813.8|6798.8|6812.6|6797.6|7
1736788040000|2025-01-13 17:07:20|6813.4|6798.4|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|1
1736788050000|2025-01-13 17:07:30|6812.6|6797.6|6813.9|6798.9|6813.9|6798.9|6812.6|6797.6|2
1736788060000|2025-01-13 17:07:40|6814.1|6799.1|6813.9|6798.9|6814.1|6799.1|6813.7|6798.7|28
1736788070000|2025-01-13 17:07:50|||||||||3
1736788080000|2025-01-13 17:08:00|6814.1|6799.1|6813.9|6798.9|6814.2|6799.2|6813.9|6798.9|3
1736788090000|2025-01-13 17:08:10|6813.4|6798.4|6813.6|6798.6|6813.6|6798.6|6813.4|6798.4|1
1736788100000|2025-01-13 17:08:20|6813.3|6798.3|6812.2|6797.2|6813.4|6798.4|6811.6|6796.6|16
1736788110000|2025-01-13 17:08:30|6812.4|6797.4|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|1
1736788120000|2025-01-13 17:08:40|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.2|6797.2|6
1736788130000|2025-01-13 17:08:50|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6812.9|6797.9|1
1736788140000|2025-01-13 17:09:00|||||||||1
1736788150000|2025-01-13 17:09:10|||||||||2
1736788160000|2025-01-13 17:09:20|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6813.1|6798.1|5
1736788180000|2025-01-13 17:09:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1736788190000|2025-01-13 17:09:50|||||||||2
1736788200000|2025-01-13 17:10:00|6813.1|6798.1|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|4
1736788210000|2025-01-13 17:10:10|||||||||1
1736788230000|2025-01-13 17:10:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|3
1736788250000|2025-01-13 17:10:50|||||||||2
1736788260000|2025-01-13 17:11:00|||||||||1
1736788270000|2025-01-13 17:11:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|4
1736788290000|2025-01-13 17:11:30|6811.6|6796.6|6809.1|6794.1|6811.6|6796.6|6808.6|6793.6|20
1736788300000|2025-01-13 17:11:40|6809.6|6794.6|6808.3|6793.3|6809.6|6794.6|6808.1|6793.1|9
1736788310000|2025-01-13 17:11:50|6809.1|6794.1|6809.1|6794.1|6809.6|6794.6|6808.9|6793.9|2
1736788320000|2025-01-13 17:12:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|5
1736788330000|2025-01-13 17:12:10|6808.9|6793.9|6810.3|6795.3|6810.3|6795.3|6808.9|6793.9|10
1736788340000|2025-01-13 17:12:20|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1736788350000|2025-01-13 17:12:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1736788360000|2025-01-13 17:12:40|6810.1|6795.1|6810.1|6795.1|6810.4|6795.4|6810.1|6795.1|2
1736788370000|2025-01-13 17:12:50|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|2
1736788380000|2025-01-13 17:13:00|6809.6|6794.6|6807.9|6792.9|6809.9|6794.9|6807.4|6792.4|9
1736788400000|2025-01-13 17:13:20|6808.1|6793.1|6809.9|6794.9|6809.9|6794.9|6807.9|6792.9|3
1736788410000|2025-01-13 17:13:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1736788420000|2025-01-13 17:13:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1736788430000|2025-01-13 17:13:50|||||||||5
1736788450000|2025-01-13 17:14:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|7
1736788460000|2025-01-13 17:14:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|2
1736788470000|2025-01-13 17:14:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|4
1736788480000|2025-01-13 17:14:40|6811.1|6796.1|6810.9|6795.9|6811.1|6796.1|6810.7|6795.7|10
1736788500000|2025-01-13 17:15:00|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|7
1736788510000|2025-01-13 17:15:10|6810.2|6795.2|6810.4|6795.4|6810.7|6795.7|6810.2|6795.2|1
1736788520000|2025-01-13 17:15:20|6810.7|6795.7|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|11
1736788530000|2025-01-13 17:15:30|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|10
1736788540000|2025-01-13 17:15:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|0
1736788560000|2025-01-13 17:16:00|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|6
1736788580000|2025-01-13 17:16:20|||||||||4
1736788590000|2025-01-13 17:16:30|||||||||6
1736788600000|2025-01-13 17:16:40|6810|6795|6808.9|6793.9|6810.2|6795.2|6808.9|6793.9|9
1736788610000|2025-01-13 17:16:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736788620000|2025-01-13 17:17:00|||||||||2
1736788630000|2025-01-13 17:17:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|9
1736788640000|2025-01-13 17:17:20|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|4
1736788650000|2025-01-13 17:17:30|6810|6795|6810.4|6795.4|6810.4|6795.4|6810|6795|1
1736788660000|2025-01-13 17:17:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1736788670000|2025-01-13 17:17:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736788680000|2025-01-13 17:18:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|1
1736788690000|2025-01-13 17:18:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1736788710000|2025-01-13 17:18:30|||||||||2
1736788720000|2025-01-13 17:18:40|||||||||1
1736788730000|2025-01-13 17:18:50|||||||||1
1736788740000|2025-01-13 17:19:00|6811.2|6796.2|6814.9|6799.9|6815.7|6800.7|6811.2|6796.2|16
1736788750000|2025-01-13 17:19:10|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|2
1736788760000|2025-01-13 17:19:20|6815.7|6800.7|6815.4|6800.4|6815.7|6800.7|6815.4|6800.4|1
1736788770000|2025-01-13 17:19:30|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.7|6800.7|5
1736788780000|2025-01-13 17:19:40|6816.9|6801.9|6817.4|6802.4|6818.4|6803.4|6816.9|6801.9|12
1736788790000|2025-01-13 17:19:50|6817.1|6802.1|6816.9|6801.9|6817.1|6802.1|6816.9|6801.9|3
1736788800000|2025-01-13 17:20:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|5
1736788810000|2025-01-13 17:20:10|6816.4|6801.4|6816.2|6801.2|6816.4|6801.4|6816.2|6801.2|1
1736788820000|2025-01-13 17:20:20|6816.6|6801.6|6816.9|6801.9|6816.9|6801.9|6816.6|6801.6|1
1736788850000|2025-01-13 17:20:50|6817.9|6802.9|6818.7|6803.7|6818.7|6803.7|6817.9|6802.9|7
1736788860000|2025-01-13 17:21:00|6821.4|6806.4|6822.9|6807.9|6822.9|6807.9|6821.1|6806.1|5
1736788870000|2025-01-13 17:21:10|6823.6|6808.6|6823.2|6808.2|6823.6|6808.6|6823.2|6808.2|1
1736788880000|2025-01-13 17:21:20|6823.7|6808.7|6825.7|6810.7|6825.7|6810.7|6823.7|6808.7|10
1736788890000|2025-01-13 17:21:30|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|4
1736788900000|2025-01-13 17:21:40|||||||||2
1736788910000|2025-01-13 17:21:50|||||||||1
1736788920000|2025-01-13 17:22:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6825.9|6810.9|8
1736788930000|2025-01-13 17:22:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|6
1736788940000|2025-01-13 17:22:20|||||||||8
1736788950000|2025-01-13 17:22:30|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|2
1736788970000|2025-01-13 17:22:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1736788980000|2025-01-13 17:23:00|6827.1|6812.1|6828.7|6813.7|6828.7|6813.7|6827.1|6812.1|26
1736788990000|2025-01-13 17:23:10|6829.1|6814.1|6829.2|6814.2|6829.2|6814.2|6829.1|6814.1|4
1736789000000|2025-01-13 17:23:20|||||||||3
1736789010000|2025-01-13 17:23:30|||||||||6
1736789020000|2025-01-13 17:23:40|6828.7|6813.7|6827.7|6812.7|6829.2|6814.2|6827.7|6812.7|6
1736789030000|2025-01-13 17:23:50|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|3
1736789040000|2025-01-13 17:24:00|6826.6|6811.6|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|9
1736789050000|2025-01-13 17:24:10|||||||||4
1736789060000|2025-01-13 17:24:20|6826.2|6811.2|6826.4|6811.4|6826.9|6811.9|6826.2|6811.2|11
1736789070000|2025-01-13 17:24:30|6826.7|6811.7|6825.9|6810.9|6826.7|6811.7|6825.9|6810.9|4
1736789080000|2025-01-13 17:24:40|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736789090000|2025-01-13 17:24:50|6826.7|6811.7|6824.9|6809.9|6826.7|6811.7|6824.9|6809.9|3
1736789100000|2025-01-13 17:25:00|6825.2|6810.2|6826.2|6811.2|6826.2|6811.2|6825.2|6810.2|10
1736789110000|2025-01-13 17:25:10|6828.1|6813.1|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|8
1736789120000|2025-01-13 17:25:20|6826.9|6811.9|6826.2|6811.2|6826.9|6811.9|6826.2|6811.2|2
1736789140000|2025-01-13 17:25:40|6826.1|6811.1|6827.1|6812.1|6827.1|6812.1|6826.1|6811.1|7
1736789160000|2025-01-13 17:26:00|6826.7|6811.7|6827.6|6812.6|6827.6|6812.6|6826.7|6811.7|5
1736789170000|2025-01-13 17:26:10|6827.9|6812.9|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|2
1736789180000|2025-01-13 17:26:20|||||||||3
1736789190000|2025-01-13 17:26:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|3
1736789200000|2025-01-13 17:26:40|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|3
1736789210000|2025-01-13 17:26:50|||||||||1
1736789220000|2025-01-13 17:27:00|6827.1|6812.1|6826.9|6811.9|6827.1|6812.1|6826.2|6811.2|4
1736789240000|2025-01-13 17:27:20|6827.1|6812.1|6827.2|6812.2|6827.9|6812.9|6827.1|6812.1|4
1736789250000|2025-01-13 17:27:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|2
1736789270000|2025-01-13 17:27:50|6826.4|6811.4|6826.9|6811.9|6826.9|6811.9|6826.4|6811.4|2
1736789280000|2025-01-13 17:28:00|6826.2|6811.2|6824.2|6809.2|6826.6|6811.6|6824.2|6809.2|21
1736789290000|2025-01-13 17:28:10|6824.9|6809.9|6826.9|6811.9|6826.9|6811.9|6824.9|6809.9|2
1736789300000|2025-01-13 17:28:20|||||||||2
1736789310000|2025-01-13 17:28:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6
1736789330000|2025-01-13 17:28:50|6827.4|6812.4|6825.2|6810.2|6827.4|6812.4|6825.1|6810.1|13
1736789340000|2025-01-13 17:29:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|3
1736789350000|2025-01-13 17:29:10|6826.1|6811.1|6827.1|6812.1|6827.2|6812.2|6826.1|6811.1|7
1736789360000|2025-01-13 17:29:20|6826.2|6811.2|6824.9|6809.9|6826.2|6811.2|6824.9|6809.9|7
1736789370000|2025-01-13 17:29:30|6824.7|6809.7|6825.9|6810.9|6826.1|6811.1|6824.7|6809.7|2
1736789380000|2025-01-13 17:29:40|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|0
1736789390000|2025-01-13 17:29:50|6825.9|6810.9|6826.9|6811.9|6827.1|6812.1|6825.6|6810.6|3
1736789400000|2025-01-13 17:30:00|6827.2|6812.2|6828.6|6813.6|6828.6|6813.6|6827.2|6812.2|9
1736789410000|2025-01-13 17:30:10|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|4
1736789420000|2025-01-13 17:30:20|6828.4|6813.4|6826.9|6811.9|6828.4|6813.4|6826.9|6811.9|12
1736789430000|2025-01-13 17:30:30|||||||||1
1736789450000|2025-01-13 17:30:50|||||||||1
1736789460000|2025-01-13 17:31:00|6826.4|6811.4|6826.9|6811.9|6827.2|6812.2|6826.4|6811.4|2
1736789470000|2025-01-13 17:31:10|6826.6|6811.6|6827.4|6812.4|6827.4|6812.4|6826.6|6811.6|1
1736789480000|2025-01-13 17:31:20|6827.1|6812.1|6827.2|6812.2|6827.2|6812.2|6826.9|6811.9|14
1736789490000|2025-01-13 17:31:30|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736789500000|2025-01-13 17:31:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1736789510000|2025-01-13 17:31:50|6828.2|6813.2|6829.2|6814.2|6829.2|6814.2|6828.2|6813.2|5
1736789520000|2025-01-13 17:32:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736789530000|2025-01-13 17:32:10|||||||||1
1736789540000|2025-01-13 17:32:20|6829.1|6814.1|6827.9|6812.9|6829.1|6814.1|6827.9|6812.9|3
1736789550000|2025-01-13 17:32:30|6828.3|6813.3|6829.4|6814.4|6829.4|6814.4|6828.3|6813.3|6
1736789560000|2025-01-13 17:32:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|4
1736789570000|2025-01-13 17:32:50|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1736789580000|2025-01-13 17:33:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|3
1736789590000|2025-01-13 17:33:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1736789600000|2025-01-13 17:33:20|||||||||3
1736789610000|2025-01-13 17:33:30|6828.4|6813.4|6827.9|6812.9|6828.6|6813.6|6827.4|6812.4|14
1736789620000|2025-01-13 17:33:40|6827.6|6812.6|6827.4|6812.4|6827.6|6812.6|6827.4|6812.4|3
1736789630000|2025-01-13 17:33:50|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1736789640000|2025-01-13 17:34:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736789650000|2025-01-13 17:34:10|6827.9|6812.9|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|19
1736789660000|2025-01-13 17:34:20|6827.8|6812.8|6828.6|6813.6|6828.6|6813.6|6827.8|6812.8|3
1736789670000|2025-01-13 17:34:30|||||||||1
1736789680000|2025-01-13 17:34:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|2
1736789690000|2025-01-13 17:34:50|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|4
1736789700000|2025-01-13 17:35:00|6828.1|6813.1|6827.6|6812.6|6828.4|6813.4|6827.6|6812.6|12
1736789710000|2025-01-13 17:35:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736789720000|2025-01-13 17:35:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|1
1736789730000|2025-01-13 17:35:30|6827.9|6812.9|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|9
1736789740000|2025-01-13 17:35:40|6828.1|6813.1|6827.9|6812.9|6828.6|6813.6|6827.9|6812.9|11
1736789750000|2025-01-13 17:35:50|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|1
1736789760000|2025-01-13 17:36:00|6828.4|6813.4|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|21
1736789770000|2025-01-13 17:36:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1736789790000|2025-01-13 17:36:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|3
1736789800000|2025-01-13 17:36:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736789810000|2025-01-13 17:36:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|8
1736789820000|2025-01-13 17:37:00|6829.8|6814.8|6830.1|6815.1|6830.4|6815.4|6829.8|6814.8|17
1736789830000|2025-01-13 17:37:10|6830.4|6815.4|6831.4|6816.4|6831.4|6816.4|6830.4|6815.4|27
1736789840000|2025-01-13 17:37:20|6835.3|6820.3|6832.6|6817.6|6835.3|6820.3|6832.6|6817.6|21
1736789850000|2025-01-13 17:37:30|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6833.2|6818.2|9
1736789860000|2025-01-13 17:37:40|6834.8|6819.8|6834.3|6819.3|6835.1|6820.1|6833.8|6818.8|14
1736789870000|2025-01-13 17:37:50|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|8
1736789880000|2025-01-13 17:38:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736789890000|2025-01-13 17:38:10|6833.3|6818.3|6832.1|6817.1|6833.3|6818.3|6832.1|6817.1|8
1736789910000|2025-01-13 17:38:30|||||||||14
1736789920000|2025-01-13 17:38:40|6831.8|6816.8|6833.9|6818.9|6833.9|6818.9|6831.1|6816.1|7
1736789930000|2025-01-13 17:38:50|6833.6|6818.6|6833.9|6818.9|6833.9|6818.9|6833.6|6818.6|2
1736789940000|2025-01-13 17:39:00|6834.1|6819.1|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|6
1736789950000|2025-01-13 17:39:10|||||||||1
1736789960000|2025-01-13 17:39:20|6834.9|6819.9|6834.1|6819.1|6834.9|6819.9|6834.1|6819.1|18
1736789970000|2025-01-13 17:39:30|6834.4|6819.4|6834.1|6819.1|6834.4|6819.4|6834.1|6819.1|7
1736789990000|2025-01-13 17:39:50|6833.3|6818.3|6833.8|6818.8|6833.8|6818.8|6833.3|6818.3|3
1736790000000|2025-01-13 17:40:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6833.6|6818.6|23
1736790010000|2025-01-13 17:40:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|5
1736790020000|2025-01-13 17:40:20|6833.4|6818.4|6833.6|6818.6|6833.6|6818.6|6833.4|6818.4|2
1736790030000|2025-01-13 17:40:30|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|8
1736790040000|2025-01-13 17:40:40|||||||||1
1736790060000|2025-01-13 17:41:00|6831.8|6816.8|6832.4|6817.4|6832.6|6817.6|6831.8|6816.8|9
1736790070000|2025-01-13 17:41:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736790080000|2025-01-13 17:41:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736790090000|2025-01-13 17:41:30|6833.1|6818.1|6832.9|6817.9|6833.4|6818.4|6832.9|6817.9|1
1736790100000|2025-01-13 17:41:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736790110000|2025-01-13 17:41:50|6833.4|6818.4|6831.6|6816.6|6833.4|6818.4|6831.6|6816.6|7
1736790120000|2025-01-13 17:42:00|6832.1|6817.1|6832.4|6817.4|6832.9|6817.9|6832.1|6817.1|2
1736790130000|2025-01-13 17:42:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|2
1736790140000|2025-01-13 17:42:20|||||||||1
1736790150000|2025-01-13 17:42:30|||||||||3
1736790160000|2025-01-13 17:42:40|6831.9|6816.9|6831.6|6816.6|6831.9|6816.9|6831.6|6816.6|1
1736790170000|2025-01-13 17:42:50|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6832.1|6817.1|7
1736790180000|2025-01-13 17:43:00|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736790190000|2025-01-13 17:43:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736790210000|2025-01-13 17:43:30|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|3
1736790220000|2025-01-13 17:43:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736790240000|2025-01-13 17:44:00|6833.1|6818.1|6832.4|6817.4|6833.1|6818.1|6832.4|6817.4|8
1736790250000|2025-01-13 17:44:10|||||||||1
1736790260000|2025-01-13 17:44:20|6832.2|6817.2|6831.6|6816.6|6832.2|6817.2|6831.6|6816.6|2
1736790270000|2025-01-13 17:44:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1736790280000|2025-01-13 17:44:40|6831.6|6816.6|6829.2|6814.2|6831.6|6816.6|6828.6|6813.6|6
1736790290000|2025-01-13 17:44:50|6829.4|6814.4|6830.6|6815.6|6830.6|6815.6|6829.1|6814.1|7
1736790300000|2025-01-13 17:45:00|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.1|6815.1|2
1736790310000|2025-01-13 17:45:10|6830.1|6815.1|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|1
1736790320000|2025-01-13 17:45:20|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|5
1736790330000|2025-01-13 17:45:30|6830.9|6815.9|6832.9|6817.9|6833.4|6818.4|6830.4|6815.4|14
1736790340000|2025-01-13 17:45:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|1
1736790350000|2025-01-13 17:45:50|6833.4|6818.4|6831.1|6816.1|6833.4|6818.4|6831.1|6816.1|6
1736790360000|2025-01-13 17:46:00|6831.3|6816.3|6832.1|6817.1|6832.1|6817.1|6831.3|6816.3|3
1736790370000|2025-01-13 17:46:10|6832.4|6817.4|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|4
1736790380000|2025-01-13 17:46:20|||||||||2
1736790390000|2025-01-13 17:46:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736790400000|2025-01-13 17:46:40|6833.1|6818.1|6834|6819|6834|6819|6833.1|6818.1|6
1736790420000|2025-01-13 17:47:00|6834.3|6819.3|6834.8|6819.8|6834.8|6819.8|6834.3|6819.3|2
1736790430000|2025-01-13 17:47:10|6833.8|6818.8|6834.1|6819.1|6834.1|6819.1|6833.8|6818.8|5
1736790450000|2025-01-13 17:47:30|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736790460000|2025-01-13 17:47:40|6834.1|6819.1|6835.5|6820.5|6835.5|6820.5|6834.1|6819.1|16
1736790470000|2025-01-13 17:47:50|6847.5|6832.5|6845.3|6830.3|6847.5|6832.5|6845.3|6830.3|16
1736790480000|2025-01-13 17:48:00|6846|6831|6846.6|6831.6|6846.6|6831.6|6846|6831|6
1736790490000|2025-01-13 17:48:10|6846.3|6831.3|6847|6832|6847.1|6832.1|6846.3|6831.3|4
1736790500000|2025-01-13 17:48:20|6845.1|6830.1|6845.1|6830.1|6845.3|6830.3|6844.6|6829.6|10
1736790510000|2025-01-13 17:48:30|6845.5|6830.5|6844.5|6829.5|6845.5|6830.5|6844.5|6829.5|6
1736790520000|2025-01-13 17:48:40|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6844.3|6829.3|3
1736790530000|2025-01-13 17:48:50|6844.3|6829.3|6842.1|6827.1|6844.5|6829.5|6842.1|6827.1|8
1736790560000|2025-01-13 17:49:20|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|9
1736790570000|2025-01-13 17:49:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1736790580000|2025-01-13 17:49:40|6844.8|6829.8|6848.3|6833.3|6848.3|6833.3|6844.8|6829.8|19
1736790590000|2025-01-13 17:49:50|6848|6833|6848.1|6833.1|6848.1|6833.1|6847.3|6832.3|4
1736790600000|2025-01-13 17:50:00|6847.6|6832.6|6847.8|6832.8|6848|6833|6847.1|6832.1|12
1736790610000|2025-01-13 17:50:10|||||||||1
1736790630000|2025-01-13 17:50:30|6847.5|6832.5|6849.1|6834.1|6849.1|6834.1|6847.5|6832.5|4
1736790640000|2025-01-13 17:50:40|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|1
1736790650000|2025-01-13 17:50:50|6849|6834|6848|6833|6849|6834|6848|6833|23
1736790660000|2025-01-13 17:51:00|6847|6832|6847|6832|6847|6832|6847|6832|12
1736790670000|2025-01-13 17:51:10|6847.3|6832.3|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|2
1736790680000|2025-01-13 17:51:20|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|2
1736790690000|2025-01-13 17:51:30|6848|6833|6848|6833|6848|6833|6848|6833|1
1736790700000|2025-01-13 17:51:40|6848.1|6833.1|6848|6833|6848.1|6833.1|6848|6833|2
1736790710000|2025-01-13 17:51:50|||||||||2
1736790720000|2025-01-13 17:52:00|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736790730000|2025-01-13 17:52:10|6848|6833|6848|6833|6848.5|6833.5|6847.8|6832.8|6
1736790740000|2025-01-13 17:52:20|||||||||1
1736790750000|2025-01-13 17:52:30|6847.3|6832.3|6845|6830|6847.3|6832.3|6844|6829|10
1736790760000|2025-01-13 17:52:40|||||||||2
1736790770000|2025-01-13 17:52:50|6846.5|6831.5|6846.3|6831.3|6846.5|6831.5|6846.3|6831.3|8
1736790780000|2025-01-13 17:53:00|6846|6831|6848.8|6833.8|6848.8|6833.8|6846|6831|8
1736790790000|2025-01-13 17:53:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|5
1736790800000|2025-01-13 17:53:20|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|5
1736790810000|2025-01-13 17:53:30|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736790820000|2025-01-13 17:53:40|||||||||3
1736790830000|2025-01-13 17:53:50|6847.9|6832.9|6849.3|6834.3|6849.3|6834.3|6847.3|6832.3|20
1736790840000|2025-01-13 17:54:00|6849.5|6834.5|6847.8|6832.8|6849.8|6834.8|6847.3|6832.3|15
1736790850000|2025-01-13 17:54:10|6848.4|6833.4|6848.8|6833.8|6848.8|6833.8|6848.4|6833.4|3
1736790860000|2025-01-13 17:54:20|6849|6834|6848.3|6833.3|6849|6834|6848.3|6833.3|5
1736790870000|2025-01-13 17:54:30|||||||||1
1736790880000|2025-01-13 17:54:40|6846.5|6831.5|6847|6832|6847|6832|6846.3|6831.3|8
1736790890000|2025-01-13 17:54:50|6846.3|6831.3|6844.5|6829.5|6846.3|6831.3|6844.5|6829.5|3
1736790900000|2025-01-13 17:55:00|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|2
1736790910000|2025-01-13 17:55:10|6844.1|6829.1|6845.3|6830.3|6845.3|6830.3|6843.8|6828.8|11
1736790920000|2025-01-13 17:55:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|9
1736790930000|2025-01-13 17:55:30|6842.6|6827.6|6841.5|6826.5|6842.8|6827.8|6841.5|6826.5|12
1736790940000|2025-01-13 17:55:40|6841.1|6826.1|6841.5|6826.5|6842.6|6827.6|6841.1|6826.1|10
1736790950000|2025-01-13 17:55:50|6841.1|6826.1|6840.1|6825.1|6841.1|6826.1|6839.8|6824.8|5
1736790960000|2025-01-13 17:56:00|6840.5|6825.5|6842.6|6827.6|6842.8|6827.8|6840.5|6825.5|3
1736790970000|2025-01-13 17:56:10|6842.8|6827.8|6843|6828|6843|6828|6842.6|6827.6|9
1736790980000|2025-01-13 17:56:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|18
1736791000000|2025-01-13 17:56:40|6844.5|6829.5|6844.7|6829.7|6844.7|6829.7|6844.5|6829.5|2
1736791010000|2025-01-13 17:56:50|6845|6830|6845|6830|6845|6830|6844.8|6829.8|6
1736791020000|2025-01-13 17:57:00|6844.8|6829.8|6845|6830|6845.5|6830.5|6844|6829|25
1736791030000|2025-01-13 17:57:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736791040000|2025-01-13 17:57:20|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6844.3|6829.3|11
1736791050000|2025-01-13 17:57:30|6846.1|6831.1|6845.6|6830.6|6846.1|6831.1|6845.6|6830.6|2
1736791070000|2025-01-13 17:57:50|6846.1|6831.1|6847.3|6832.3|6847.3|6832.3|6846.1|6831.1|5
1736791080000|2025-01-13 17:58:00|6847.5|6832.5|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|5
1736791090000|2025-01-13 17:58:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736791100000|2025-01-13 17:58:20|6847.3|6832.3|6845|6830|6847.3|6832.3|6845|6830|17
1736791110000|2025-01-13 17:58:30|6845.6|6830.6|6845.8|6830.8|6845.8|6830.8|6845.6|6830.6|1
1736791120000|2025-01-13 17:58:40|||||||||1
1736791140000|2025-01-13 17:59:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|16
1736791150000|2025-01-13 17:59:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736791160000|2025-01-13 17:59:20|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|7
1736791180000|2025-01-13 17:59:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|2
1736791190000|2025-01-13 17:59:50|6844.5|6829.5|6841.6|6826.6|6844.8|6829.8|6841.6|6826.6|19
1736791200000|2025-01-13 18:00:00|6841|6826|6839.1|6824.1|6841|6826|6838.3|6823.3|12
1736791210000|2025-01-13 18:00:10|6839|6824|6840.8|6825.8|6840.8|6825.8|6839|6824|1
1736791220000|2025-01-13 18:00:20|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|1
1736791230000|2025-01-13 18:00:30|6841|6826|6842|6827|6842|6827|6841|6826|4
1736791240000|2025-01-13 18:00:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6
1736791250000|2025-01-13 18:00:50|6841.4|6826.4|6839.8|6824.8|6841.4|6826.4|6839.8|6824.8|12
1736791260000|2025-01-13 18:01:00|6840.5|6825.5|6839.8|6824.8|6840.5|6825.5|6839.8|6824.8|4
1736791270000|2025-01-13 18:01:10|6839|6824|6838.8|6823.8|6839.4|6824.4|6838.8|6823.8|10
1736791280000|2025-01-13 18:01:20|6839.5|6824.5|6837.8|6822.8|6839.5|6824.5|6837.8|6822.8|21
1736791290000|2025-01-13 18:01:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|1
1736791300000|2025-01-13 18:01:40|6837.8|6822.8|6838.8|6823.8|6838.8|6823.8|6837.8|6822.8|1
1736791310000|2025-01-13 18:01:50|||||||||1
1736791320000|2025-01-13 18:02:00|6838.5|6823.5|6837.8|6822.8|6838.5|6823.5|6837.8|6822.8|10
1736791330000|2025-01-13 18:02:10|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|2
1736791340000|2025-01-13 18:02:20|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|5
1736791350000|2025-01-13 18:02:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|5
1736791360000|2025-01-13 18:02:40|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|3
1736791380000|2025-01-13 18:03:00|6835.3|6820.3|6836.8|6821.8|6836.8|6821.8|6835.3|6820.3|10
1736791390000|2025-01-13 18:03:10|||||||||7
1736791400000|2025-01-13 18:03:20|||||||||2
1736791410000|2025-01-13 18:03:30|||||||||1
1736791420000|2025-01-13 18:03:40|6836.2|6821.2|6836|6821|6836.5|6821.5|6835.3|6820.3|40
1736791430000|2025-01-13 18:03:50|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.2|6821.2|2
1736791440000|2025-01-13 18:04:00|||||||||1
1736791450000|2025-01-13 18:04:10|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|1
1736791460000|2025-01-13 18:04:20|||||||||2
1736791470000|2025-01-13 18:04:30|||||||||3
1736791480000|2025-01-13 18:04:40|||||||||1
1736791490000|2025-01-13 18:04:50|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.3|6820.3|3
1736791500000|2025-01-13 18:05:00|6835.5|6820.5|6834.8|6819.8|6835.8|6820.8|6834.8|6819.8|15
1736791520000|2025-01-13 18:05:20|6835.3|6820.3|6835.1|6820.1|6835.3|6820.3|6834.8|6819.8|37
1736791530000|2025-01-13 18:05:30|6834.5|6819.5|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|11
1736791540000|2025-01-13 18:05:40|||||||||1
1736791550000|2025-01-13 18:05:50|6835.3|6820.3|6841.8|6826.8|6842|6827|6835.3|6820.3|10
1736791560000|2025-01-13 18:06:00|6842|6827|6842.8|6827.8|6842.8|6827.8|6842|6827|2
1736791570000|2025-01-13 18:06:10|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|9
1736791590000|2025-01-13 18:06:30|6844.1|6829.1|6845|6830|6845|6830|6844.1|6829.1|3
1736791600000|2025-01-13 18:06:40|6845.3|6830.3|6846.3|6831.3|6846.3|6831.3|6845.3|6830.3|7
1736791610000|2025-01-13 18:06:50|||||||||1
1736791620000|2025-01-13 18:07:00|6847.5|6832.5|6848.7|6833.7|6848.7|6833.7|6847.5|6832.5|5
1736791630000|2025-01-13 18:07:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|3
1736791640000|2025-01-13 18:07:20|||||||||2
1736791660000|2025-01-13 18:07:40|6850.2|6835.2|6850.5|6835.5|6850.5|6835.5|6850.2|6835.2|0
1736791670000|2025-01-13 18:07:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736791680000|2025-01-13 18:08:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|5
1736791690000|2025-01-13 18:08:10|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|2
1736791700000|2025-01-13 18:08:20|6850.7|6835.7|6849.7|6834.7|6850.7|6835.7|6849.7|6834.7|15
1736791710000|2025-01-13 18:08:30|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6849.5|6834.5|5
1736791730000|2025-01-13 18:08:50|6851|6836|6851.3|6836.3|6851.3|6836.3|6848.7|6833.7|4
1736791740000|2025-01-13 18:09:00|6851.7|6836.7|6849.7|6834.7|6851.7|6836.7|6849.3|6834.3|17
1736791750000|2025-01-13 18:09:10|6849.1|6834.1|6848.2|6833.2|6849.7|6834.7|6848.2|6833.2|21
1736791760000|2025-01-13 18:09:20|6847.3|6832.3|6847.5|6832.5|6848.7|6833.7|6847.3|6832.3|3
1736791770000|2025-01-13 18:09:30|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|1
1736791780000|2025-01-13 18:09:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736791790000|2025-01-13 18:09:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|8
1736791800000|2025-01-13 18:10:00|6846|6831|6849.7|6834.7|6849.7|6834.7|6846|6831|22
1736791810000|2025-01-13 18:10:10|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|2
1736791820000|2025-01-13 18:10:20|6850.5|6835.5|6849.7|6834.7|6850.5|6835.5|6849.5|6834.5|3
1736791830000|2025-01-13 18:10:30|6849|6834|6847.2|6832.2|6849|6834|6846.5|6831.5|8
1736791840000|2025-01-13 18:10:40|6847.7|6832.7|6847.9|6832.9|6847.9|6832.9|6847.7|6832.7|0
1736791850000|2025-01-13 18:10:50|6848.2|6833.2|6847.4|6832.4|6848.2|6833.2|6847.4|6832.4|4
1736791860000|2025-01-13 18:11:00|||||||||2
1736791870000|2025-01-13 18:11:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736791880000|2025-01-13 18:11:20|||||||||3
1736791900000|2025-01-13 18:11:40|6846.7|6831.7|6846.4|6831.4|6846.7|6831.7|6846.4|6831.4|13
1736791910000|2025-01-13 18:11:50|6846.7|6831.7|6847.9|6832.9|6847.9|6832.9|6846.7|6831.7|3
1736791920000|2025-01-13 18:12:00|6847.7|6832.7|6847.7|6832.7|6847.9|6832.9|6847.7|6832.7|4
1736791930000|2025-01-13 18:12:10|||||||||1
1736791940000|2025-01-13 18:12:20|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|7
1736791950000|2025-01-13 18:12:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.2|6832.2|5
1736791960000|2025-01-13 18:12:40|6847.7|6832.7|6846.4|6831.4|6847.7|6832.7|6846.4|6831.4|4
1736791970000|2025-01-13 18:12:50|6846.2|6831.2|6846.4|6831.4|6846.4|6831.4|6846.2|6831.2|1
1736791980000|2025-01-13 18:13:00|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|15
1736791990000|2025-01-13 18:13:10|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1736792000000|2025-01-13 18:13:20|6845.9|6830.9|6846.2|6831.2|6846.7|6831.7|6845.9|6830.9|4
1736792010000|2025-01-13 18:13:30|6846.7|6831.7|6842.7|6827.7|6846.7|6831.7|6842.7|6827.7|2
1736792020000|2025-01-13 18:13:40|6842.5|6827.5|6841|6826|6843|6828|6840.5|6825.5|6
1736792030000|2025-01-13 18:13:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|3
1736792040000|2025-01-13 18:14:00|6841.1|6826.1|6842|6827|6842.5|6827.5|6841.1|6826.1|6
1736792050000|2025-01-13 18:14:10|6840.8|6825.8|6840.5|6825.5|6840.8|6825.8|6840|6825|4
1736792060000|2025-01-13 18:14:20|6840.8|6825.8|6841.7|6826.7|6841.7|6826.7|6840.8|6825.8|1
1736792070000|2025-01-13 18:14:30|6842|6827|6843|6828|6843|6828|6842|6827|5
1736792080000|2025-01-13 18:14:40|||||||||1
1736792090000|2025-01-13 18:14:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.3|6828.3|3
1736792100000|2025-01-13 18:15:00|6843|6828|6843|6828|6843|6828|6843|6828|1
1736792110000|2025-01-13 18:15:10|6842.8|6827.8|6841.3|6826.3|6843.5|6828.5|6841.3|6826.3|17
1736792120000|2025-01-13 18:15:20|6841.8|6826.8|6841.3|6826.3|6841.8|6826.8|6841.3|6826.3|0
1736792130000|2025-01-13 18:15:30|||||||||1
1736792140000|2025-01-13 18:15:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1736792150000|2025-01-13 18:15:50|6842|6827|6842|6827|6842|6827|6842|6827|1
1736792170000|2025-01-13 18:16:10|||||||||2
1736792180000|2025-01-13 18:16:20|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1736792190000|2025-01-13 18:16:30|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736792200000|2025-01-13 18:16:40|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|2
1736792210000|2025-01-13 18:16:50|6842|6827|6843|6828|6843|6828|6842|6827|33
1736792220000|2025-01-13 18:17:00|||||||||7
1736792230000|2025-01-13 18:17:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736792240000|2025-01-13 18:17:20|6844.2|6829.2|6846.7|6831.7|6846.7|6831.7|6844.2|6829.2|4
1736792250000|2025-01-13 18:17:30|6846.4|6831.4|6846.2|6831.2|6846.4|6831.4|6846.2|6831.2|1
1736792260000|2025-01-13 18:17:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736792270000|2025-01-13 18:17:50|6846|6831|6846|6831|6846|6831|6846|6831|1
1736792280000|2025-01-13 18:18:00|6846.2|6831.2|6846|6831|6846.4|6831.4|6846|6831|3
1736792290000|2025-01-13 18:18:10|6845.4|6830.4|6844.4|6829.4|6845.4|6830.4|6844.4|6829.4|7
1736792300000|2025-01-13 18:18:20|6844.7|6829.7|6845.4|6830.4|6845.4|6830.4|6844.7|6829.7|1
1736792320000|2025-01-13 18:18:40|6845.7|6830.7|6846.4|6831.4|6846.4|6831.4|6845.7|6830.7|2
1736792330000|2025-01-13 18:18:50|||||||||1
1736792340000|2025-01-13 18:19:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|19
1736792350000|2025-01-13 18:19:10|6844.2|6829.2|6842.7|6827.7|6844.2|6829.2|6842.4|6827.4|3
1736792360000|2025-01-13 18:19:20|6843.3|6828.3|6844.2|6829.2|6844.2|6829.2|6843.3|6828.3|3
1736792370000|2025-01-13 18:19:30|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|0
1736792380000|2025-01-13 18:19:40|||||||||1
1736792390000|2025-01-13 18:19:50|||||||||1
1736792400000|2025-01-13 18:20:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|8
1736792410000|2025-01-13 18:20:10|6845.2|6830.2|6844.9|6829.9|6845.4|6830.4|6844.4|6829.4|10
1736792420000|2025-01-13 18:20:20|6845.2|6830.2|6845.4|6830.4|6845.4|6830.4|6845.2|6830.2|2
1736792440000|2025-01-13 18:20:40|||||||||1
1736792450000|2025-01-13 18:20:50|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|2
1736792470000|2025-01-13 18:21:10|6843.5|6828.5|6844.2|6829.2|6844.2|6829.2|6843.5|6828.5|0
1736792480000|2025-01-13 18:21:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|4
1736792490000|2025-01-13 18:21:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|10
1736792500000|2025-01-13 18:21:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|2
1736792510000|2025-01-13 18:21:50|6845|6830|6845.4|6830.4|6845.4|6830.4|6845|6830|1
1736792520000|2025-01-13 18:22:00|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|13
1736792530000|2025-01-13 18:22:10|6845.7|6830.7|6846|6831|6846|6831|6845.7|6830.7|4
1736792540000|2025-01-13 18:22:20|6846.5|6831.5|6846.7|6831.7|6846.7|6831.7|6846.4|6831.4|3
1736792560000|2025-01-13 18:22:40|6847|6832|6847|6832|6847|6832|6847|6832|1
1736792570000|2025-01-13 18:22:50|6847.2|6832.2|6846|6831|6847.5|6832.5|6846|6831|24
1736792580000|2025-01-13 18:23:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736792610000|2025-01-13 18:23:30|||||||||2
1736792620000|2025-01-13 18:23:40|6846.4|6831.4|6845|6830|6846.5|6831.5|6845|6830|17
1736792630000|2025-01-13 18:23:50|6844.6|6829.6|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|3
1736792640000|2025-01-13 18:24:00|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|3
1736792650000|2025-01-13 18:24:10|||||||||2
1736792660000|2025-01-13 18:24:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|3
1736792670000|2025-01-13 18:24:30|6847.2|6832.2|6846.2|6831.2|6847.4|6832.4|6846.2|6831.2|4
1736792680000|2025-01-13 18:24:40|6846.6|6831.6|6846.7|6831.7|6846.7|6831.7|6846.6|6831.6|1
1736792690000|2025-01-13 18:24:50|6846.6|6831.6|6846.4|6831.4|6846.9|6831.9|6846.2|6831.2|5
1736792700000|2025-01-13 18:25:00|6846.2|6831.2|6845.9|6830.9|6846.2|6831.2|6845.9|6830.9|2
1736792710000|2025-01-13 18:25:10|6845.5|6830.5|6847.3|6832.3|6847.5|6832.5|6845.5|6830.5|10
1736792720000|2025-01-13 18:25:20|6847|6832|6847|6832|6847|6832|6847|6832|2
1736792730000|2025-01-13 18:25:30|||||||||1
1736792740000|2025-01-13 18:25:40|||||||||2
1736792750000|2025-01-13 18:25:50|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|3
1736792760000|2025-01-13 18:26:00|6849|6834|6849|6834|6849|6834|6849|6834|1
1736792770000|2025-01-13 18:26:10|6849.2|6834.2|6849.8|6834.8|6849.8|6834.8|6849.2|6834.2|0
1736792780000|2025-01-13 18:26:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|4
1736792790000|2025-01-13 18:26:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|12
1736792810000|2025-01-13 18:26:50|||||||||1
1736792820000|2025-01-13 18:27:00|6849|6834|6849.5|6834.5|6850.5|6835.5|6849|6834|16
1736792830000|2025-01-13 18:27:10|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|2
1736792840000|2025-01-13 18:27:20|||||||||1
1736792850000|2025-01-13 18:27:30|6848.8|6833.8|6849|6834|6849|6834|6848.8|6833.8|3
1736792860000|2025-01-13 18:27:40|||||||||1
1736792880000|2025-01-13 18:28:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|5
1736792900000|2025-01-13 18:28:20|6849|6834|6849|6834|6849|6834|6849|6834|2
1736792920000|2025-01-13 18:28:40|6849.3|6834.3|6849.7|6834.7|6849.7|6834.7|6849.3|6834.3|6
1736792930000|2025-01-13 18:28:50|6850|6835|6849.8|6834.8|6850|6835|6849.8|6834.8|1
1736792950000|2025-01-13 18:29:10|6848.6|6833.6|6848.5|6833.5|6848.6|6833.6|6848|6833|27
1736792960000|2025-01-13 18:29:20|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|2
1736792980000|2025-01-13 18:29:40|6848|6833|6848.3|6833.3|6848.3|6833.3|6848|6833|2
1736792990000|2025-01-13 18:29:50|6848.6|6833.6|6848.3|6833.3|6848.6|6833.6|6848.3|6833.3|3
1736793000000|2025-01-13 18:30:00|6848|6833|6849|6834|6849|6834|6848|6833|4
1736793020000|2025-01-13 18:30:20|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|3
1736793030000|2025-01-13 18:30:30|6848.2|6833.2|6847|6832|6848.2|6833.2|6846.8|6831.8|20
1736793040000|2025-01-13 18:30:40|6847.5|6832.5|6847.6|6832.6|6847.8|6832.8|6847.3|6832.3|5
1736793050000|2025-01-13 18:30:50|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847|6832|4
1736793070000|2025-01-13 18:31:10|6846.1|6831.1|6847.6|6832.6|6847.6|6832.6|6846.1|6831.1|6
1736793080000|2025-01-13 18:31:20|6848.3|6833.3|6848.8|6833.8|6848.9|6833.9|6848.3|6833.3|10
1736793100000|2025-01-13 18:31:40|||||||||3
1736793110000|2025-01-13 18:31:50|6847.8|6832.8|6848.1|6833.1|6848.1|6833.1|6847.8|6832.8|2
1736793120000|2025-01-13 18:32:00|6847.8|6832.8|6848.4|6833.4|6848.6|6833.6|6847.8|6832.8|1
1736793130000|2025-01-13 18:32:10|6847.8|6832.8|6848.6|6833.6|6848.8|6833.8|6847.8|6832.8|1
1736793140000|2025-01-13 18:32:20|6848.8|6833.8|6850|6835|6850|6835|6848.8|6833.8|1
1736793160000|2025-01-13 18:32:40|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|15
1736793170000|2025-01-13 18:32:50|6850|6835|6850|6835|6850|6835|6850|6835|9
1736793180000|2025-01-13 18:33:00|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|0
1736793190000|2025-01-13 18:33:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|2
1736793210000|2025-01-13 18:33:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1736793220000|2025-01-13 18:33:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1736793230000|2025-01-13 18:33:50|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|7
1736793240000|2025-01-13 18:34:00|||||||||2
1736793250000|2025-01-13 18:34:10|6849.9|6834.9|6850|6835|6850|6835|6849.9|6834.9|2
1736793260000|2025-01-13 18:34:20|6849.8|6834.8|6850|6835|6850|6835|6849.8|6834.8|1
1736793270000|2025-01-13 18:34:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736793280000|2025-01-13 18:34:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|3
1736793290000|2025-01-13 18:34:50|6854|6839|6854.8|6839.8|6854.8|6839.8|6854|6839|25
1736793300000|2025-01-13 18:35:00|||||||||4
1736793310000|2025-01-13 18:35:10|||||||||3
1736793320000|2025-01-13 18:35:20|6854|6839|6854|6839|6854|6839|6854|6839|9
1736793330000|2025-01-13 18:35:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1736793340000|2025-01-13 18:35:40|6853.2|6838.2|6852|6837|6853.2|6838.2|6852|6837|5
1736793370000|2025-01-13 18:36:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|1
1736793380000|2025-01-13 18:36:20|6853|6838|6853|6838|6853|6838|6853|6838|1
1736793390000|2025-01-13 18:36:30|6853.3|6838.3|6853|6838|6853.3|6838.3|6852.5|6837.5|7
1736793400000|2025-01-13 18:36:40|6853.7|6838.7|6854|6839|6854.8|6839.8|6853.7|6838.7|3
1736793410000|2025-01-13 18:36:50|||||||||2
1736793420000|2025-01-13 18:37:00|||||||||3
1736793430000|2025-01-13 18:37:10|6854.5|6839.5|6853.3|6838.3|6854.5|6839.5|6853.3|6838.3|17
1736793440000|2025-01-13 18:37:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|3
1736793450000|2025-01-13 18:37:30|6853.3|6838.3|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1736793460000|2025-01-13 18:37:40|6852.8|6837.8|6852.8|6837.8|6853|6838|6852.8|6837.8|4
1736793470000|2025-01-13 18:37:50|6852|6837|6851.8|6836.8|6852.5|6837.5|6851.3|6836.3|12
1736793480000|2025-01-13 18:38:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.8|6835.8|4
1736793490000|2025-01-13 18:38:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1736793500000|2025-01-13 18:38:20|6850|6835|6850|6835|6850|6835|6850|6835|1
1736793510000|2025-01-13 18:38:30|6850.6|6835.6|6851|6836|6851.5|6836.5|6850.6|6835.6|11
1736793520000|2025-01-13 18:38:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|1
1736793530000|2025-01-13 18:38:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1736793540000|2025-01-13 18:39:00|6850.5|6835.5|6850|6835|6850.5|6835.5|6849.8|6834.8|1
1736793550000|2025-01-13 18:39:10|6850.2|6835.2|6850.7|6835.7|6851.1|6836.1|6850.2|6835.2|79
1736793560000|2025-01-13 18:39:20|6850|6835|6847.6|6832.6|6850|6835|6847.6|6832.6|8
1736793570000|2025-01-13 18:39:30|6847.4|6832.4|6847|6832|6847.4|6832.4|6846.8|6831.8|7
1736793580000|2025-01-13 18:39:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|5
1736793590000|2025-01-13 18:39:50|6849.4|6834.4|6850|6835|6850|6835|6849.4|6834.4|1
1736793600000|2025-01-13 18:40:00|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|1
1736793610000|2025-01-13 18:40:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|3
1736793630000|2025-01-13 18:40:30|||||||||2
1736793640000|2025-01-13 18:40:40|6850|6835|6854|6839|6854.5|6839.5|6850|6835|18
1736793650000|2025-01-13 18:40:50|6853.8|6838.8|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|8
1736793660000|2025-01-13 18:41:00|6853.8|6838.8|6852.5|6837.5|6853.8|6838.8|6852|6837|3
1736793670000|2025-01-13 18:41:10|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1736793690000|2025-01-13 18:41:30|6852|6837|6851.5|6836.5|6852.3|6837.3|6851.5|6836.5|12
1736793700000|2025-01-13 18:41:40|||||||||3
1736793710000|2025-01-13 18:41:50|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|6
1736793720000|2025-01-13 18:42:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1736793730000|2025-01-13 18:42:10|6853|6838|6853|6838|6853|6838|6853|6838|3
1736793740000|2025-01-13 18:42:20|6852.8|6837.8|6852|6837|6852.8|6837.8|6851.8|6836.8|10
1736793750000|2025-01-13 18:42:30|6852.8|6837.8|6852.6|6837.6|6852.8|6837.8|6852|6837|3
1736793770000|2025-01-13 18:42:50|6851.4|6836.4|6850.6|6835.6|6851.4|6836.4|6850.6|6835.6|8
1736793780000|2025-01-13 18:43:00|6850.4|6835.4|6849.6|6834.6|6850.4|6835.4|6849.4|6834.4|22
1736793790000|2025-01-13 18:43:10|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.6|6834.6|4
1736793800000|2025-01-13 18:43:20|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.8|6835.8|3
1736793810000|2025-01-13 18:43:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|4
1736793820000|2025-01-13 18:43:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|3
1736793830000|2025-01-13 18:43:50|||||||||3
1736793840000|2025-01-13 18:44:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736793850000|2025-01-13 18:44:10|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|7
1736793860000|2025-01-13 18:44:20|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852|6837|4
1736793880000|2025-01-13 18:44:40|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|2
1736793890000|2025-01-13 18:44:50|6852|6837|6852.8|6837.8|6852.8|6837.8|6852|6837|3
1736793900000|2025-01-13 18:45:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736793910000|2025-01-13 18:45:10|6852.4|6837.4|6852.8|6837.8|6853.3|6838.3|6852.4|6837.4|12
1736793920000|2025-01-13 18:45:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|5
1736793930000|2025-01-13 18:45:30|6852.8|6837.8|6853|6838|6853|6838|6852.5|6837.5|5
1736793940000|2025-01-13 18:45:40|||||||||1
1736793950000|2025-01-13 18:45:50|||||||||1
1736793960000|2025-01-13 18:46:00|6852.5|6837.5|6853.3|6838.3|6853.5|6838.5|6852.5|6837.5|10
1736793970000|2025-01-13 18:46:10|6853.5|6838.5|6854.4|6839.4|6854.8|6839.8|6853.5|6838.5|15
1736793980000|2025-01-13 18:46:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736793990000|2025-01-13 18:46:30|||||||||1
1736794000000|2025-01-13 18:46:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|10
1736794010000|2025-01-13 18:46:50|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|2
1736794020000|2025-01-13 18:47:00|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854.7|6839.7|7
1736794030000|2025-01-13 18:47:10|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|5
1736794040000|2025-01-13 18:47:20|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.4|6839.4|2
1736794050000|2025-01-13 18:47:30|6854.4|6839.4|6855.6|6840.6|6855.8|6840.8|6854.4|6839.4|50
1736794060000|2025-01-13 18:47:40|6855.8|6840.8|6854.8|6839.8|6855.8|6840.8|6854.8|6839.8|2
1736794070000|2025-01-13 18:47:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1736794080000|2025-01-13 18:48:00|6854.9|6839.9|6855.3|6840.3|6855.3|6840.3|6854.4|6839.4|1
1736794090000|2025-01-13 18:48:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|7
1736794100000|2025-01-13 18:48:20|6854.8|6839.8|6853.2|6838.2|6854.8|6839.8|6853.2|6838.2|14
1736794110000|2025-01-13 18:48:30|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|0
1736794130000|2025-01-13 18:48:50|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.6|6837.6|33
1736794140000|2025-01-13 18:49:00|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|17
1736794160000|2025-01-13 18:49:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1736794180000|2025-01-13 18:49:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736794200000|2025-01-13 18:50:00|6853.7|6838.7|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794210000|2025-01-13 18:50:10|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|3
1736794220000|2025-01-13 18:50:20|||||||||5
1736794240000|2025-01-13 18:50:40|6853.9|6838.9|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|3
1736794250000|2025-01-13 18:50:50|6853.2|6838.2|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794260000|2025-01-13 18:51:00|||||||||5
1736794270000|2025-01-13 18:51:10|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|9
1736794280000|2025-01-13 18:51:20|6852.6|6837.6|6853.2|6838.2|6853.4|6838.4|6852.6|6837.6|1
1736794290000|2025-01-13 18:51:30|6853.4|6838.4|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794300000|2025-01-13 18:51:40|||||||||5
1736794310000|2025-01-13 18:51:50|6854.1|6839.1|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|2
1736794320000|2025-01-13 18:52:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.1|6839.1|3
1736794330000|2025-01-13 18:52:10|||||||||2
1736794340000|2025-01-13 18:52:20|||||||||7
1736794360000|2025-01-13 18:52:40|6854|6839|6854.3|6839.3|6854.3|6839.3|6853.8|6838.8|15
1736794370000|2025-01-13 18:52:50|||||||||2
1736794380000|2025-01-13 18:53:00|6855.5|6840.5|6856.3|6841.3|6856.3|6841.3|6855.5|6840.5|12
1736794390000|2025-01-13 18:53:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|2
1736794400000|2025-01-13 18:53:20|||||||||3
1736794410000|2025-01-13 18:53:30|6856.6|6841.6|6857.3|6842.3|6857.3|6842.3|6856.6|6841.6|8
1736794420000|2025-01-13 18:53:40|6857.1|6842.1|6857.3|6842.3|6857.3|6842.3|6857.1|6842.1|4
1736794430000|2025-01-13 18:53:50|6857.1|6842.1|6856.3|6841.3|6857.1|6842.1|6856.3|6841.3|5
1736794440000|2025-01-13 18:54:00|6855.6|6840.6|6855.8|6840.8|6855.8|6840.8|6855.6|6840.6|13
1736794450000|2025-01-13 18:54:10|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|2
1736794460000|2025-01-13 18:54:20|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|9
1736794470000|2025-01-13 18:54:30|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.1|6842.1|5
1736794480000|2025-01-13 18:54:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736794500000|2025-01-13 18:55:00|6859|6844|6859|6844|6859|6844|6859|6844|5
1736794510000|2025-01-13 18:55:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6858.5|6843.5|12
1736794520000|2025-01-13 18:55:20|||||||||2
1736794530000|2025-01-13 18:55:30|||||||||2
1736794550000|2025-01-13 18:55:50|6859.8|6844.8|6859.6|6844.6|6860.6|6845.6|6859.5|6844.5|43
1736794560000|2025-01-13 18:56:00|6859.3|6844.3|6859.6|6844.6|6860.1|6845.1|6859.3|6844.3|7
1736794570000|2025-01-13 18:56:10|||||||||1
1736794580000|2025-01-13 18:56:20|6859.5|6844.5|6858.3|6843.3|6859.5|6844.5|6858.3|6843.3|51
1736794590000|2025-01-13 18:56:30|6858.1|6843.1|6857.1|6842.1|6858.1|6843.1|6857.1|6842.1|6
1736794600000|2025-01-13 18:56:40|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736794610000|2025-01-13 18:56:50|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|1
1736794620000|2025-01-13 18:57:00|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|2
1736794630000|2025-01-13 18:57:10|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859.1|6844.1|1
1736794640000|2025-01-13 18:57:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|13
1736794650000|2025-01-13 18:57:30|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|36
1736794660000|2025-01-13 18:57:40|6857.6|6842.6|6858.3|6843.3|6858.8|6843.8|6857.3|6842.3|6
1736794670000|2025-01-13 18:57:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736794680000|2025-01-13 18:58:00|||||||||7
1736794690000|2025-01-13 18:58:10|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|5
1736794700000|2025-01-13 18:58:20|||||||||2
1736794710000|2025-01-13 18:58:30|6857.6|6842.6|6857.8|6842.8|6857.8|6842.8|6857.6|6842.6|1
1736794720000|2025-01-13 18:58:40|||||||||1
1736794730000|2025-01-13 18:58:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1736794740000|2025-01-13 18:59:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|11
1736794750000|2025-01-13 18:59:10|||||||||4
1736794760000|2025-01-13 18:59:20|6858.6|6843.6|6858.6|6843.6|6859.3|6844.3|6858.6|6843.6|7
1736794770000|2025-01-13 18:59:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794780000|2025-01-13 18:59:40|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794790000|2025-01-13 18:59:50|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|7
1736794800000|2025-01-13 19:00:00|||||||||3
1736794810000|2025-01-13 19:00:10|6858.6|6843.6|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|6
1736794830000|2025-01-13 19:00:30|6858.3|6843.3|6858.6|6843.6|6858.6|6843.6|6858.3|6843.3|32
1736794840000|2025-01-13 19:00:40|6858.8|6843.8|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|4
1736794850000|2025-01-13 19:00:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794860000|2025-01-13 19:01:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|5
1736794870000|2025-01-13 19:01:10|6859.1|6844.1|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|10
1736794880000|2025-01-13 19:01:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6
1736794890000|2025-01-13 19:01:30|||||||||2
1736794900000|2025-01-13 19:01:40|||||||||19
1736794910000|2025-01-13 19:01:50|||||||||3
1736794920000|2025-01-13 19:02:00|||||||||5
1736794930000|2025-01-13 19:02:10|||||||||3
1736794940000|2025-01-13 19:02:20|||||||||7
1736794950000|2025-01-13 19:02:30|6860|6845|6860|6845|6860|6845|6860|6845|7
1736794960000|2025-01-13 19:02:40|||||||||1
1736794970000|2025-01-13 19:02:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6
1736794980000|2025-01-13 19:03:00|6860.5|6845.5|6860.3|6845.3|6860.5|6845.5|6860.3|6845.3|13
1736794990000|2025-01-13 19:03:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|2
1736795000000|2025-01-13 19:03:20|6861|6846|6856.7|6841.7|6861|6846|6856.7|6841.7|55
1736795010000|2025-01-13 19:03:30|6856.2|6841.2|6856.2|6841.2|6858.4|6843.4|6855.2|6840.2|25
1736795020000|2025-01-13 19:03:40|6855.9|6840.9|6855.6|6840.6|6856.2|6841.2|6855.6|6840.6|6
1736795030000|2025-01-13 19:03:50|6855.9|6840.9|6856.7|6841.7|6856.9|6841.9|6855.9|6840.9|9
1736795040000|2025-01-13 19:04:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1736795050000|2025-01-13 19:04:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1736795060000|2025-01-13 19:04:20|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|22
1736795070000|2025-01-13 19:04:30|6855.9|6840.9|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|3
1736795080000|2025-01-13 19:04:40|6855.6|6840.6|6855.9|6840.9|6855.9|6840.9|6855.6|6840.6|3
1736795090000|2025-01-13 19:04:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|14
1736795100000|2025-01-13 19:05:00|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6856.2|6841.2|7
1736795110000|2025-01-13 19:05:10|||||||||11
1736795120000|2025-01-13 19:05:20|6856.7|6841.7|6856.4|6841.4|6856.7|6841.7|6856.4|6841.4|14
1736795130000|2025-01-13 19:05:30|6856.5|6841.5|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1736795140000|2025-01-13 19:05:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|2
1736795150000|2025-01-13 19:05:50|6857.4|6842.4|6858.2|6843.2|6858.4|6843.4|6857.4|6842.4|3
1736795160000|2025-01-13 19:06:00|||||||||10
1736795170000|2025-01-13 19:06:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|2
1736795180000|2025-01-13 19:06:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|4
1736795190000|2025-01-13 19:06:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1736795200000|2025-01-13 19:06:40|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|3
1736795210000|2025-01-13 19:06:50|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|12
1736795220000|2025-01-13 19:07:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|3
1736795230000|2025-01-13 19:07:10|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|4
1736795240000|2025-01-13 19:07:20|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|8
1736795250000|2025-01-13 19:07:30|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.1|6844.1|8
1736795260000|2025-01-13 19:07:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736795270000|2025-01-13 19:07:50|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|5
1736795280000|2025-01-13 19:08:00|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|17
1736795290000|2025-01-13 19:08:10|||||||||2
1736795300000|2025-01-13 19:08:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|3
1736795310000|2025-01-13 19:08:30|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|9
1736795320000|2025-01-13 19:08:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6
1736795330000|2025-01-13 19:08:50|6860.2|6845.2|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|3
1736795340000|2025-01-13 19:09:00|6860.5|6845.5|6861.9|6846.9|6861.9|6846.9|6860.5|6845.5|16
1736795350000|2025-01-13 19:09:10|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861.2|6846.2|52
1736795360000|2025-01-13 19:09:20|||||||||5
1736795370000|2025-01-13 19:09:30|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|10
1736795380000|2025-01-13 19:09:40|||||||||12
1736795390000|2025-01-13 19:09:50|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|21
1736795400000|2025-01-13 19:10:00|6861.9|6846.9|6859.2|6844.2|6862.1|6847.1|6859.2|6844.2|12
1736795410000|2025-01-13 19:10:10|6858.9|6843.9|6857.9|6842.9|6858.9|6843.9|6857.9|6842.9|9
1736795420000|2025-01-13 19:10:20|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6856.6|6841.6|7
1736795430000|2025-01-13 19:10:30|||||||||4
1736795440000|2025-01-13 19:10:40|6856.9|6841.9|6856.2|6841.2|6856.9|6841.9|6856.2|6841.2|2
1736795450000|2025-01-13 19:10:50|6855.9|6840.9|6856.8|6841.8|6857.2|6842.2|6855.9|6840.9|11
1736795460000|2025-01-13 19:11:00|6856.3|6841.3|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|2
1736795470000|2025-01-13 19:11:10|6856|6841|6855.3|6840.3|6856|6841|6855.3|6840.3|3
1736795480000|2025-01-13 19:11:20|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6854.2|6839.2|12
1736795490000|2025-01-13 19:11:30|6854.3|6839.3|6854.8|6839.8|6854.8|6839.8|6854.3|6839.3|12
1736795500000|2025-01-13 19:11:40|||||||||1
1736795510000|2025-01-13 19:11:50|6855.2|6840.2|6852.3|6837.3|6855.2|6840.2|6852|6837|42
1736795520000|2025-01-13 19:12:00|6851.3|6836.3|6853.5|6838.5|6853.5|6838.5|6851.3|6836.3|31
1736795530000|2025-01-13 19:12:10|6852.8|6837.8|6852.5|6837.5|6852.8|6837.8|6852.5|6837.5|7
1736795540000|2025-01-13 19:12:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|16
1736795550000|2025-01-13 19:12:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|23
1736795560000|2025-01-13 19:12:40|||||||||17
1736795570000|2025-01-13 19:12:50|6851.8|6836.8|6852.2|6837.2|6853|6838|6851.8|6836.8|43
1736795580000|2025-01-13 19:13:00|6850.8|6835.8|6852.5|6837.5|6853.2|6838.2|6850.5|6835.5|45
1736795590000|2025-01-13 19:13:10|6852.7|6837.7|6852|6837|6852.7|6837.7|6852|6837|26
1736795600000|2025-01-13 19:13:20|6851.8|6836.8|6851.2|6836.2|6852|6837|6851.2|6836.2|20
1736795610000|2025-01-13 19:13:30|||||||||33
1736795620000|2025-01-13 19:13:40|6851.5|6836.5|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|57
1736795630000|2025-01-13 19:13:50|||||||||23
1736795640000|2025-01-13 19:14:00|6851.8|6836.8|6851.2|6836.2|6851.8|6836.8|6851|6836|155
1736795650000|2025-01-13 19:14:10|6850.8|6835.8|6850.2|6835.2|6850.8|6835.8|6850.2|6835.2|131
1736795660000|2025-01-13 19:14:20|6850|6835|6849.8|6834.8|6850.2|6835.2|6849.7|6834.7|82
1736795670000|2025-01-13 19:14:30|6849.5|6834.5|6847.5|6832.5|6850.2|6835.2|6847.5|6832.5|97
1736795680000|2025-01-13 19:14:40|6845.8|6830.8|6846.5|6831.5|6846.5|6831.5|6845|6830|117
1736795690000|2025-01-13 19:14:50|6846.7|6831.7|6844.3|6829.3|6846.7|6831.7|6844.3|6829.3|114
1736795700000|2025-01-13 19:15:00|6844.8|6829.8|6844.5|6829.5|6844.8|6829.8|6844.5|6829.5|34
1736795710000|2025-01-13 19:15:10|6844.8|6829.8|6845.2|6830.2|6845.2|6830.2|6844.8|6829.8|69
1736795720000|2025-01-13 19:15:20|6844.8|6829.8|6843.2|6828.2|6844.8|6829.8|6843.2|6828.2|6
1736795730000|2025-01-13 19:15:30|6842.8|6827.8|6842.2|6827.2|6843|6828|6842.2|6827.2|9
1736795740000|2025-01-13 19:15:40|6843.2|6828.2|6843.8|6828.8|6844.3|6829.3|6843.2|6828.2|65
1736795750000|2025-01-13 19:15:50|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|5
1736795760000|2025-01-13 19:16:00|6843.7|6828.7|6842.5|6827.5|6843.8|6828.8|6842.5|6827.5|14
1736795770000|2025-01-13 19:16:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|7
1736795780000|2025-01-13 19:16:20|||||||||2
1736795790000|2025-01-13 19:16:30|6843.2|6828.2|6844.3|6829.3|6844.5|6829.5|6843.2|6828.2|30
1736795800000|2025-01-13 19:16:40|6843.5|6828.5|6844.5|6829.5|6844.5|6829.5|6843.5|6828.5|6
1736795820000|2025-01-13 19:17:00|6845.2|6830.2|6844.5|6829.5|6845.2|6830.2|6844.5|6829.5|20
1736795830000|2025-01-13 19:17:10|6845|6830|6844.8|6829.8|6845|6830|6844.8|6829.8|2
1736795850000|2025-01-13 19:17:30|||||||||3
1736795860000|2025-01-13 19:17:40|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|1
1736795870000|2025-01-13 19:17:50|6844.3|6829.3|6844|6829|6844.3|6829.3|6843.3|6828.3|7
1736795890000|2025-01-13 19:18:10|6844.2|6829.2|6844.8|6829.8|6844.8|6829.8|6844.2|6829.2|0
1736795910000|2025-01-13 19:18:30|6844.5|6829.5|6844.3|6829.3|6844.5|6829.5|6844.3|6829.3|3
1736795920000|2025-01-13 19:18:40|6844|6829|6844|6829|6844|6829|6844|6829|0
1736795930000|2025-01-13 19:18:50|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|4
1736795940000|2025-01-13 19:19:00|6845.2|6830.2|6845.3|6830.3|6845.5|6830.5|6845.2|6830.2|5
1736795950000|2025-01-13 19:19:10|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|0
1736795960000|2025-01-13 19:19:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|3
1736795970000|2025-01-13 19:19:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1736795980000|2025-01-13 19:19:40|||||||||3
1736795990000|2025-01-13 19:19:50|6845.5|6830.5|6844.3|6829.3|6845.7|6830.7|6843.9|6828.9|7
1736733600000|2025-01-13 02:00:00|6795|6780|6803|6788|6803|6788|6793.3|6778.3|43
1736733610000|2025-01-13 02:00:10|6803.3|6788.3|6804.6|6789.6|6804.6|6789.6|6803|6788|14
1736733620000|2025-01-13 02:00:20|6804|6789|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|11
1736733630000|2025-01-13 02:00:30|6806|6791|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736733640000|2025-01-13 02:00:40|6805|6790|6802.1|6787.1|6805.1|6790.1|6801.8|6786.8|30
1736733650000|2025-01-13 02:00:50|||||||||7
1736733660000|2025-01-13 02:01:00|6801.5|6786.5|6802.1|6787.1|6803|6788|6797.4|6782.4|38
1736733670000|2025-01-13 02:01:10|6801.6|6786.6|6802|6787|6802.4|6787.4|6800|6785|3
1736733680000|2025-01-13 02:01:20|6801.8|6786.8|6801.6|6786.6|6802.3|6787.3|6801.6|6786.6|3
1736733690000|2025-01-13 02:01:30|6802.9|6787.9|6802.6|6787.6|6803.6|6788.6|6802.6|6787.6|23
1736733700000|2025-01-13 02:01:40|6802.9|6787.9|6801.7|6786.7|6803.1|6788.1|6801.6|6786.6|11
1736733710000|2025-01-13 02:01:50|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|12
1736733720000|2025-01-13 02:02:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6800|6785|33
1736733730000|2025-01-13 02:02:10|6802.4|6787.4|6804.1|6789.1|6804.6|6789.6|6801.4|6786.4|13
1736733740000|2025-01-13 02:02:20|6802.9|6787.9|6804.1|6789.1|6804.6|6789.6|6801.9|6786.9|34
1736733750000|2025-01-13 02:02:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1736733760000|2025-01-13 02:02:40|6804.6|6789.6|6807.6|6792.6|6807.6|6792.6|6804.1|6789.1|1
1736733770000|2025-01-13 02:02:50|6806.7|6791.7|6805.1|6790.1|6806.7|6791.7|6805.1|6790.1|20
1736733780000|2025-01-13 02:03:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|4
1736733790000|2025-01-13 02:03:10|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|2
1736733800000|2025-01-13 02:03:20|6805.2|6790.2|6806.3|6791.3|6806.3|6791.3|6804.9|6789.9|12
1736733810000|2025-01-13 02:03:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|3
1736733820000|2025-01-13 02:03:40|6804.2|6789.2|6802.2|6787.2|6804.2|6789.2|6801|6786|9
1736733830000|2025-01-13 02:03:50|6802.5|6787.5|6804|6789|6804.5|6789.5|6802.5|6787.5|12
1736733840000|2025-01-13 02:04:00|6803.8|6788.8|6804.1|6789.1|6804.1|6789.1|6801.4|6786.4|8
1736733850000|2025-01-13 02:04:10|6804|6789|6806.9|6791.9|6807.1|6792.1|6803.6|6788.6|25
1736733860000|2025-01-13 02:04:20|6804|6789|6804|6789|6804|6789|6803.5|6788.5|56
1736733870000|2025-01-13 02:04:30|6804.4|6789.4|6804.7|6789.7|6804.9|6789.9|6804.4|6789.4|5
1736733880000|2025-01-13 02:04:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736733890000|2025-01-13 02:04:50|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736733900000|2025-01-13 02:05:00|6805.2|6790.2|6804.3|6789.3|6805.4|6790.4|6803.2|6788.2|13
1736733910000|2025-01-13 02:05:10|6804.1|6789.1|6806.5|6791.5|6806.8|6791.8|6804.1|6789.1|21
1736733920000|2025-01-13 02:05:20|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6806.9|6791.9|0
1736733930000|2025-01-13 02:05:30|6805.7|6790.7|6807.1|6792.1|6807.1|6792.1|6804.7|6789.7|23
1736733960000|2025-01-13 02:06:00|6806.9|6791.9|6804.4|6789.4|6806.9|6791.9|6804.4|6789.4|3
1736733970000|2025-01-13 02:06:10|6803.5|6788.5|6799.2|6784.2|6803.5|6788.5|6799.2|6784.2|9
1736733980000|2025-01-13 02:06:20|6800|6785|6799.4|6784.4|6800|6785|6799.4|6784.4|3
1736734000000|2025-01-13 02:06:40|6799.2|6784.2|6800.1|6785.1|6800.1|6785.1|6799.2|6784.2|1
1736734010000|2025-01-13 02:06:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736734020000|2025-01-13 02:07:00|6800.8|6785.8|6799.7|6784.7|6801.9|6786.9|6798.7|6783.7|6
1736734030000|2025-01-13 02:07:10|6799.4|6784.4|6800.5|6785.5|6800.5|6785.5|6798.7|6783.7|2
1736734050000|2025-01-13 02:07:30|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|13
1736734060000|2025-01-13 02:07:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736734070000|2025-01-13 02:07:50|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|15
1736734080000|2025-01-13 02:08:00|6803.1|6788.1|6803.1|6788.1|6803.3|6788.3|6801.7|6786.7|1
1736734090000|2025-01-13 02:08:10|6803.3|6788.3|6803|6788|6803.3|6788.3|6802.8|6787.8|0
1736734100000|2025-01-13 02:08:20|6802.8|6787.8|6802.8|6787.8|6803|6788|6802.8|6787.8|0
1736734110000|2025-01-13 02:08:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1736734120000|2025-01-13 02:08:40|||||||||1
1736734140000|2025-01-13 02:09:00|6802.8|6787.8|6804.2|6789.2|6804.2|6789.2|6802.1|6787.1|5
1736734150000|2025-01-13 02:09:10|6804.8|6789.8|6807.7|6792.7|6807.7|6792.7|6804.8|6789.8|3
1736734160000|2025-01-13 02:09:20|6807.6|6792.6|6807.7|6792.7|6807.7|6792.7|6807.6|6792.6|6
1736734170000|2025-01-13 02:09:30|||||||||4
1736734180000|2025-01-13 02:09:40|6808.1|6793.1|6807.7|6792.7|6808.1|6793.1|6807.7|6792.7|3
1736734190000|2025-01-13 02:09:50|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|4
1736734200000|2025-01-13 02:10:00|6807.1|6792.1|6805.1|6790.1|6807.1|6792.1|6805.1|6790.1|1
1736734210000|2025-01-13 02:10:10|6805.7|6790.7|6806.4|6791.4|6806.8|6791.8|6805.7|6790.7|4
1736734230000|2025-01-13 02:10:30|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|1
1736734240000|2025-01-13 02:10:40|6805.8|6790.8|6805.6|6790.6|6805.8|6790.8|6805.6|6790.6|0
1736734250000|2025-01-13 02:10:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736734260000|2025-01-13 02:11:00|6805.6|6790.6|6804.3|6789.3|6805.6|6790.6|6804.3|6789.3|2
1736734280000|2025-01-13 02:11:20|6804|6789|6804|6789|6804|6789|6804|6789|2
1736734290000|2025-01-13 02:11:30|||||||||1
1736734300000|2025-01-13 02:11:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736734310000|2025-01-13 02:11:50|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|1
1736734320000|2025-01-13 02:12:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736734340000|2025-01-13 02:12:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1736734350000|2025-01-13 02:12:30|6804.3|6789.3|6804.8|6789.8|6804.8|6789.8|6804.3|6789.3|2
1736734360000|2025-01-13 02:12:40|6805|6790|6805.2|6790.2|6805.2|6790.2|6805|6790|3
1736734370000|2025-01-13 02:12:50|6805.5|6790.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|2
1736734390000|2025-01-13 02:13:10|||||||||2
1736734400000|2025-01-13 02:13:20|6805|6790|6805|6790|6805.5|6790.5|6805|6790|4
1736734410000|2025-01-13 02:13:30|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|1
1736734430000|2025-01-13 02:13:50|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736734470000|2025-01-13 02:14:30|||||||||4
1736734490000|2025-01-13 02:14:50|6806.7|6791.7|6807.1|6792.1|6807.5|6792.5|6806.7|6791.7|4
1736734500000|2025-01-13 02:15:00|6806.8|6791.8|6806.7|6791.7|6807|6792|6806.5|6791.5|0
1736734530000|2025-01-13 02:15:30|6807|6792|6807|6792|6807|6792|6807|6792|1
1736734550000|2025-01-13 02:15:50|6806|6791|6806.5|6791.5|6806.5|6791.5|6806|6791|1
1736734570000|2025-01-13 02:16:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736734590000|2025-01-13 02:16:30|||||||||1
1736734630000|2025-01-13 02:17:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1736734640000|2025-01-13 02:17:20|||||||||2
1736734650000|2025-01-13 02:17:30|||||||||1
1736734720000|2025-01-13 02:18:40|||||||||1
1736734730000|2025-01-13 02:18:50|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|5
1736734740000|2025-01-13 02:19:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736734750000|2025-01-13 02:19:10|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736734770000|2025-01-13 02:19:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736734800000|2025-01-13 02:20:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1736734850000|2025-01-13 02:20:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1736734910000|2025-01-13 02:21:50|6804.8|6789.8|6804.6|6789.6|6804.8|6789.8|6804.6|6789.6|2
1736734920000|2025-01-13 02:22:00|6804.1|6789.1|6800.9|6785.9|6804.1|6789.1|6800.9|6785.9|3
1736734930000|2025-01-13 02:22:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736734940000|2025-01-13 02:22:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736734970000|2025-01-13 02:22:50|||||||||1
1736734980000|2025-01-13 02:23:00|6799.6|6784.6|6798.8|6783.8|6799.6|6784.6|6798.8|6783.8|0
1736734990000|2025-01-13 02:23:10|6798|6783|6794.3|6779.3|6798|6783|6794.3|6779.3|5
1736735130000|2025-01-13 02:25:30|||||||||1
1736735140000|2025-01-13 02:25:40|||||||||1
1736735200000|2025-01-13 02:26:40|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736735250000|2025-01-13 02:27:30|||||||||2
1736735270000|2025-01-13 02:27:50|6795|6780|6795|6780|6795|6780|6795|6780|2
1736735280000|2025-01-13 02:28:00|6794.6|6779.6|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|3
1736735290000|2025-01-13 02:28:10|6794.8|6779.8|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|8
1736735310000|2025-01-13 02:28:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736735350000|2025-01-13 02:29:10|||||||||1
1736735360000|2025-01-13 02:29:20|||||||||1
1736735420000|2025-01-13 02:30:20|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|2
1736735430000|2025-01-13 02:30:30|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|1
1736735440000|2025-01-13 02:30:40|||||||||2
1736735450000|2025-01-13 02:30:50|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736735460000|2025-01-13 02:31:00|6793.3|6778.3|6792.5|6777.5|6793.3|6778.3|6792.5|6777.5|1
1736735480000|2025-01-13 02:31:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736735510000|2025-01-13 02:31:50|||||||||1
1736735520000|2025-01-13 02:32:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1736735530000|2025-01-13 02:32:10|6794|6779|6794|6779|6794|6779|6794|6779|0
1736735540000|2025-01-13 02:32:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|9
1736735550000|2025-01-13 02:32:30|6795.6|6780.6|6800|6785|6800.5|6785.5|6795.6|6780.6|4
1736735560000|2025-01-13 02:32:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1736735580000|2025-01-13 02:33:00|6801.3|6786.3|6800.6|6785.6|6801.3|6786.3|6800.6|6785.6|2
1736735590000|2025-01-13 02:33:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736735610000|2025-01-13 02:33:30|||||||||1
1736735670000|2025-01-13 02:34:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|3
1736735700000|2025-01-13 02:35:00|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.5|6783.5|0
1736735730000|2025-01-13 02:35:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1736735770000|2025-01-13 02:36:10|6798.8|6783.8|6797.8|6782.8|6798.8|6783.8|6797.8|6782.8|0
1736735790000|2025-01-13 02:36:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736735810000|2025-01-13 02:36:50|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736735820000|2025-01-13 02:37:00|6797.6|6782.6|6796.3|6781.3|6797.6|6782.6|6796.3|6781.3|1
1736735830000|2025-01-13 02:37:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736735840000|2025-01-13 02:37:20|6797|6782|6797|6782|6797|6782|6797|6782|0
1736735860000|2025-01-13 02:37:40|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736735880000|2025-01-13 02:38:00|||||||||1
1736735890000|2025-01-13 02:38:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|2
1736735900000|2025-01-13 02:38:20|6801.8|6786.8|6801.7|6786.7|6801.8|6786.8|6801.5|6786.5|17
1736735940000|2025-01-13 02:39:00|6801.5|6786.5|6800.8|6785.8|6801.5|6786.5|6800.7|6785.7|0
1736735950000|2025-01-13 02:39:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736735970000|2025-01-13 02:39:30|6801.5|6786.5|6801.7|6786.7|6801.7|6786.7|6801.5|6786.5|1
1736735990000|2025-01-13 02:39:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1736736030000|2025-01-13 02:40:30|6800.5|6785.5|6800.2|6785.2|6800.5|6785.5|6800|6785|1
1736736040000|2025-01-13 02:40:40|6800|6785|6800.8|6785.8|6800.8|6785.8|6800|6785|0
1736736050000|2025-01-13 02:40:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736736070000|2025-01-13 02:41:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736736090000|2025-01-13 02:41:30|6801.2|6786.2|6800.5|6785.5|6801.2|6786.2|6800.5|6785.5|1
1736736150000|2025-01-13 02:42:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1736736200000|2025-01-13 02:43:20|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736736210000|2025-01-13 02:43:30|6800.4|6785.4|6801.5|6786.5|6801.5|6786.5|6799.7|6784.7|4
1736736230000|2025-01-13 02:43:50|6802.4|6787.4|6802.6|6787.6|6802.6|6787.6|6802.3|6787.3|2
1736736250000|2025-01-13 02:44:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736736260000|2025-01-13 02:44:20|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1736736270000|2025-01-13 02:44:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736736320000|2025-01-13 02:45:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736736330000|2025-01-13 02:45:30|6802.9|6787.9|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|7
1736736340000|2025-01-13 02:45:40|6804.2|6789.2|6804.4|6789.4|6804.4|6789.4|6804.2|6789.2|1
1736736360000|2025-01-13 02:46:00|6804.7|6789.7|6804|6789|6804.7|6789.7|6804|6789|2
1736736370000|2025-01-13 02:46:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1736736380000|2025-01-13 02:46:20|6804.7|6789.7|6805.4|6790.4|6805.4|6790.4|6804.7|6789.7|5
1736736390000|2025-01-13 02:46:30|6806.7|6791.7|6807.9|6792.9|6807.9|6792.9|6806.7|6791.7|2
1736736400000|2025-01-13 02:46:40|6808.2|6793.2|6807.9|6792.9|6808.2|6793.2|6807.9|6792.9|7
1736736410000|2025-01-13 02:46:50|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|2
1736736440000|2025-01-13 02:47:20|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736736450000|2025-01-13 02:47:30|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|2
1736736460000|2025-01-13 02:47:40|6807.7|6792.7|6808.8|6793.8|6808.8|6793.8|6807.7|6792.7|0
1736736480000|2025-01-13 02:48:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1736736500000|2025-01-13 02:48:20|6807.9|6792.9|6807.5|6792.5|6807.9|6792.9|6807.5|6792.5|1
1736736540000|2025-01-13 02:49:00|6807.7|6792.7|6808.5|6793.5|6808.5|6793.5|6807.7|6792.7|0
1736736560000|2025-01-13 02:49:20|6807.9|6792.9|6808.9|6793.9|6808.9|6793.9|6807.7|6792.7|3
1736736580000|2025-01-13 02:49:40|||||||||3
1736736590000|2025-01-13 02:49:50|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|4
1736736600000|2025-01-13 02:50:00|6810.5|6795.5|6810.7|6795.7|6810.7|6795.7|6810.5|6795.5|0
1736736610000|2025-01-13 02:50:10|6810.5|6795.5|6811.1|6796.1|6811.1|6796.1|6810.5|6795.5|1
1736736620000|2025-01-13 02:50:20|6811.3|6796.3|6812.3|6797.3|6812.3|6797.3|6810|6795|8
1736736630000|2025-01-13 02:50:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|3
1736736650000|2025-01-13 02:50:50|6814|6799|6813.5|6798.5|6814|6799|6813.5|6798.5|1
1736736660000|2025-01-13 02:51:00|6812.6|6797.6|6813.5|6798.5|6813.5|6798.5|6812.6|6797.6|1
1736736670000|2025-01-13 02:51:10|6812.9|6797.9|6812.3|6797.3|6812.9|6797.9|6812.3|6797.3|0
1736736680000|2025-01-13 02:51:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|1
1736736720000|2025-01-13 02:52:00|6810.8|6795.8|6810.6|6795.6|6810.8|6795.8|6809.8|6794.8|2
1736736780000|2025-01-13 02:53:00|6810.4|6795.4|6809.5|6794.5|6810.4|6795.4|6809.5|6794.5|1
1736736790000|2025-01-13 02:53:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|4
1736736800000|2025-01-13 02:53:20|||||||||1
1736736820000|2025-01-13 02:53:40|||||||||1
1736736830000|2025-01-13 02:53:50|||||||||1
1736736850000|2025-01-13 02:54:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1736736860000|2025-01-13 02:54:20|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736736880000|2025-01-13 02:54:40|6810.1|6795.1|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|0
1736736900000|2025-01-13 02:55:00|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1736736940000|2025-01-13 02:55:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1736736960000|2025-01-13 02:56:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1736736970000|2025-01-13 02:56:10|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736736990000|2025-01-13 02:56:30|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1736737120000|2025-01-13 02:58:40|6809.7|6794.7|6806.5|6791.5|6809.7|6794.7|6806.5|6791.5|8
1736737130000|2025-01-13 02:58:50|6806.3|6791.3|6808.1|6793.1|6808.1|6793.1|6806.3|6791.3|2
1736737140000|2025-01-13 02:59:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|2
1736737170000|2025-01-13 02:59:30|6807.2|6792.2|6808.2|6793.2|6808.2|6793.2|6807.2|6792.2|3
1736737230000|2025-01-13 03:00:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1736737240000|2025-01-13 03:00:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736737260000|2025-01-13 03:01:00|6808|6793|6808|6793|6808|6793|6808|6793|0
1736737270000|2025-01-13 03:01:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1736737290000|2025-01-13 03:01:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1736737300000|2025-01-13 03:01:40|6806|6791|6805|6790|6806|6791|6805|6790|0
1736737350000|2025-01-13 03:02:30|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736737400000|2025-01-13 03:03:20|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|1
1736737460000|2025-01-13 03:04:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1736737470000|2025-01-13 03:04:30|6807.7|6792.7|6808|6793|6808|6793|6807.7|6792.7|0
1736737490000|2025-01-13 03:04:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1736737500000|2025-01-13 03:05:00|6807|6792|6806.2|6791.2|6807|6792|6806|6791|1
1736737520000|2025-01-13 03:05:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736737530000|2025-01-13 03:05:30|6806.2|6791.2|6806|6791|6806.2|6791.2|6806|6791|0
1736737570000|2025-01-13 03:06:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736737580000|2025-01-13 03:06:20|6805.5|6790.5|6805.2|6790.2|6805.5|6790.5|6805.2|6790.2|0
1736737620000|2025-01-13 03:07:00|6804.8|6789.8|6803|6788|6804.8|6789.8|6801.5|6786.5|1
1736737630000|2025-01-13 03:07:10|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1736737640000|2025-01-13 03:07:20|6803.5|6788.5|6802.8|6787.8|6803.5|6788.5|6802.8|6787.8|1
1736737680000|2025-01-13 03:08:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1736737700000|2025-01-13 03:08:20|||||||||1
1736737710000|2025-01-13 03:08:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1736737720000|2025-01-13 03:08:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736737760000|2025-01-13 03:09:20|6805|6790|6804.3|6789.3|6805|6790|6804.3|6789.3|1
1736737770000|2025-01-13 03:09:30|6804|6789|6804|6789|6804|6789|6804|6789|0
1736737800000|2025-01-13 03:10:00|6804.3|6789.3|6803.5|6788.5|6804.3|6789.3|6803.3|6788.3|0
1736737810000|2025-01-13 03:10:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736737820000|2025-01-13 03:10:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1736737870000|2025-01-13 03:11:10|6802.6|6787.6|6802.3|6787.3|6802.6|6787.6|6802.3|6787.3|0
1736737880000|2025-01-13 03:11:20|||||||||1
1736737910000|2025-01-13 03:11:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1736737970000|2025-01-13 03:12:50|6802.7|6787.7|6806.2|6791.2|6807.2|6792.2|6802.7|6787.7|31
1736738000000|2025-01-13 03:13:20|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.7|6790.7|1
1736738010000|2025-01-13 03:13:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736738040000|2025-01-13 03:14:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|1
1736738050000|2025-01-13 03:14:10|6806.5|6791.5|6806.7|6791.7|6806.7|6791.7|6806.5|6791.5|0
1736738130000|2025-01-13 03:15:30|6806.9|6791.9|6807.5|6792.5|6807.5|6792.5|6806.9|6791.9|0
1736738180000|2025-01-13 03:16:20|||||||||1
1736738190000|2025-01-13 03:16:30|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1736738320000|2025-01-13 03:18:40|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|5
1736738340000|2025-01-13 03:19:00|6808.5|6793.5|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|1
1736738360000|2025-01-13 03:19:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1736738390000|2025-01-13 03:19:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|16
1736738400000|2025-01-13 03:20:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736738500000|2025-01-13 03:21:40|6807.7|6792.7|6807.6|6792.6|6807.9|6792.9|6807.6|6792.6|1
1736738520000|2025-01-13 03:22:00|6806.4|6791.4|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|2
1736738530000|2025-01-13 03:22:10|6803.5|6788.5|6803.7|6788.7|6803.7|6788.7|6803.5|6788.5|2
1736738560000|2025-01-13 03:22:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|1
1736738590000|2025-01-13 03:23:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1736738600000|2025-01-13 03:23:20|6803.8|6788.8|6805.8|6790.8|6805.8|6790.8|6803.8|6788.8|1
1736738610000|2025-01-13 03:23:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1736738630000|2025-01-13 03:23:50|6807.7|6792.7|6808.3|6793.3|6808.3|6793.3|6807.7|6792.7|2
1736738640000|2025-01-13 03:24:00|6808|6793|6807.3|6792.3|6808|6793|6807.3|6792.3|0
1736738650000|2025-01-13 03:24:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806|6791|0
1736738680000|2025-01-13 03:24:40|6806.7|6791.7|6807.1|6792.1|6807.3|6792.3|6806.7|6791.7|1
1736738690000|2025-01-13 03:24:50|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1736738700000|2025-01-13 03:25:00|6807.6|6792.6|6807.1|6792.1|6807.6|6792.6|6807.1|6792.1|0
1736738710000|2025-01-13 03:25:10|6807|6792|6806.8|6791.8|6807|6792|6806.8|6791.8|0
1736738720000|2025-01-13 03:25:20|6807|6792|6807|6792|6807|6792|6807|6792|0
1736738730000|2025-01-13 03:25:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736738740000|2025-01-13 03:25:40|6806.6|6791.6|6805.3|6790.3|6806.6|6791.6|6805.3|6790.3|3
1736738760000|2025-01-13 03:26:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1736738780000|2025-01-13 03:26:20|6806.7|6791.7|6806.3|6791.3|6806.7|6791.7|6806.3|6791.3|3
1736738790000|2025-01-13 03:26:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1736738800000|2025-01-13 03:26:40|6805|6790|6806|6791|6806|6791|6805|6790|0
1736738820000|2025-01-13 03:27:00|6805|6790|6805|6790|6805|6790|6805|6790|1
1736738840000|2025-01-13 03:27:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736738860000|2025-01-13 03:27:40|6805|6790|6805|6790|6805|6790|6805|6790|1
1736738880000|2025-01-13 03:28:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1736738890000|2025-01-13 03:28:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736738910000|2025-01-13 03:28:30|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736738950000|2025-01-13 03:29:10|6805.3|6790.3|6805|6790|6805.3|6790.3|6805|6790|0
1736738980000|2025-01-13 03:29:40|6804.8|6789.8|6804|6789|6805|6790|6804|6789|1
1736739000000|2025-01-13 03:30:00|6803.8|6788.8|6803|6788|6803.8|6788.8|6803|6788|0
1736739010000|2025-01-13 03:30:10|6805.4|6790.4|6805.8|6790.8|6806.4|6791.4|6805.4|6790.4|5
1736739030000|2025-01-13 03:30:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1736739050000|2025-01-13 03:30:50|6805.9|6790.9|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|0
1736739060000|2025-01-13 03:31:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1736739080000|2025-01-13 03:31:20|6806|6791|6806|6791|6806|6791|6806|6791|0
1736739100000|2025-01-13 03:31:40|6805.7|6790.7|6805.5|6790.5|6805.7|6790.7|6805.5|6790.5|1
1736739150000|2025-01-13 03:32:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736739190000|2025-01-13 03:33:10|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1736739200000|2025-01-13 03:33:20|6805.1|6790.1|6804.8|6789.8|6805.1|6790.1|6804.8|6789.8|0
1736739220000|2025-01-13 03:33:40|6804.2|6789.2|6804|6789|6804.2|6789.2|6804|6789|1
1736739240000|2025-01-13 03:34:00|6803.7|6788.7|6803.5|6788.5|6803.7|6788.7|6803.5|6788.5|1
1736739280000|2025-01-13 03:34:40|6805|6790|6805|6790|6805|6790|6805|6790|25
1736739300000|2025-01-13 03:35:00|6805.3|6790.3|6805.1|6790.1|6805.3|6790.3|6805.1|6790.1|0
1736739310000|2025-01-13 03:35:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736739360000|2025-01-13 03:36:00|6802.7|6787.7|6803.2|6788.2|6803.2|6788.2|6802.7|6787.7|1
1736739370000|2025-01-13 03:36:10|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736739420000|2025-01-13 03:37:00|6804|6789|6804.2|6789.2|6804.2|6789.2|6803.2|6788.2|1
1736739430000|2025-01-13 03:37:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736739560000|2025-01-13 03:39:20|6805.1|6790.1|6805.3|6790.3|6805.3|6790.3|6805.1|6790.1|1
1736739590000|2025-01-13 03:39:50|6804.8|6789.8|6805.3|6790.3|6805.3|6790.3|6804.8|6789.8|0
1736739600000|2025-01-13 03:40:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736739620000|2025-01-13 03:40:20|6805|6790|6805.3|6790.3|6805.3|6790.3|6805|6790|0
1736739660000|2025-01-13 03:41:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1736739830000|2025-01-13 03:43:50|||||||||1
1736739880000|2025-01-13 03:44:40|6805.1|6790.1|6805|6790|6805.3|6790.3|6805|6790|5
1736739900000|2025-01-13 03:45:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740130000|2025-01-13 03:48:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740200000|2025-01-13 03:50:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740220000|2025-01-13 03:50:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1736740270000|2025-01-13 03:51:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740310000|2025-01-13 03:51:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740320000|2025-01-13 03:52:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1736740490000|2025-01-13 03:54:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1736740500000|2025-01-13 03:55:00|6804.8|6789.8|6808.7|6793.7|6808.7|6793.7|6804.8|6789.8|9
1736740510000|2025-01-13 03:55:10|6808.4|6793.4|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|1
1736740520000|2025-01-13 03:55:20|6808.4|6793.4|6810.3|6795.3|6810.5|6795.5|6808.2|6793.2|7
1736740560000|2025-01-13 03:56:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1736740570000|2025-01-13 03:56:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1736740580000|2025-01-13 03:56:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1736740590000|2025-01-13 03:56:30|6812.9|6797.9|6813.5|6798.5|6813.5|6798.5|6812.9|6797.9|2
1736740610000|2025-01-13 03:56:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1736740800000|2025-01-13 04:00:00|6813|6798|6812.6|6797.6|6813|6798|6812.6|6797.6|1
1736740810000|2025-01-13 04:00:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736740840000|2025-01-13 04:00:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|42
1736740850000|2025-01-13 04:00:50|6816|6801|6815.3|6800.3|6816|6801|6813.7|6798.7|49
1736740880000|2025-01-13 04:01:20|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|1
1736740920000|2025-01-13 04:02:00|6815|6800|6815|6800|6815|6800|6815|6800|4
1736740930000|2025-01-13 04:02:10|6814.9|6799.9|6814.5|6799.5|6814.9|6799.9|6814.5|6799.5|0
1736740970000|2025-01-13 04:02:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736741020000|2025-01-13 04:03:40|||||||||2
1736741030000|2025-01-13 04:03:50|6814|6799|6814.2|6799.2|6814.2|6799.2|6814|6799|1
1736741050000|2025-01-13 04:04:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1736741210000|2025-01-13 04:06:50|6813.7|6798.7|6813.9|6798.9|6813.9|6798.9|6813.7|6798.7|1
1736741220000|2025-01-13 04:07:00|6813|6798|6810.7|6795.7|6813|6798|6810.7|6795.7|1
1736741230000|2025-01-13 04:07:10|6811|6796|6810.1|6795.1|6811|6796|6810.1|6795.1|0
1736741240000|2025-01-13 04:07:20|6809.5|6794.5|6807.1|6792.1|6809.5|6794.5|6807.1|6792.1|2
1736741250000|2025-01-13 04:07:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1736741280000|2025-01-13 04:08:00|6807.5|6792.5|6804.6|6789.6|6807.5|6792.5|6804.2|6789.2|1
1736741290000|2025-01-13 04:08:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1736741340000|2025-01-13 04:09:00|6804|6789|6804.9|6789.9|6804.9|6789.9|6803.4|6788.4|2
1736741350000|2025-01-13 04:09:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1736741390000|2025-01-13 04:09:50|6804.4|6789.4|6804.5|6789.5|6804.5|6789.5|6804.4|6789.4|1
1736741460000|2025-01-13 04:11:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1736741600000|2025-01-13 04:13:20|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|1
1736741620000|2025-01-13 04:13:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736741730000|2025-01-13 04:15:30|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736741740000|2025-01-13 04:15:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1736741750000|2025-01-13 04:15:50|6802.8|6787.8|6803.2|6788.2|6803.2|6788.2|6802.8|6787.8|2
1736741770000|2025-01-13 04:16:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1736741800000|2025-01-13 04:16:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736741850000|2025-01-13 04:17:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736741860000|2025-01-13 04:17:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736741950000|2025-01-13 04:19:10|||||||||1
1736742000000|2025-01-13 04:20:00|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1736742050000|2025-01-13 04:20:50|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1736742110000|2025-01-13 04:21:50|||||||||2
1736742190000|2025-01-13 04:23:10|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1736742210000|2025-01-13 04:23:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1736742230000|2025-01-13 04:23:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1736742240000|2025-01-13 04:24:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736742290000|2025-01-13 04:24:50|6799.4|6784.4|6799.9|6784.9|6799.9|6784.9|6799.4|6784.4|0
1736742340000|2025-01-13 04:25:40|6799.4|6784.4|6800.1|6785.1|6800.1|6785.1|6799.4|6784.4|0
1736742380000|2025-01-13 04:26:20|6799.8|6784.8|6799.6|6784.6|6799.8|6784.8|6799.6|6784.6|2
1736742390000|2025-01-13 04:26:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736742490000|2025-01-13 04:28:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742500000|2025-01-13 04:28:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736742540000|2025-01-13 04:29:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736742550000|2025-01-13 04:29:10|6800|6785|6800|6785|6800.1|6785.1|6800|6785|2
1736742560000|2025-01-13 04:29:20|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742570000|2025-01-13 04:29:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736742600000|2025-01-13 04:30:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736742610000|2025-01-13 04:30:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1736742880000|2025-01-13 04:34:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1736742910000|2025-01-13 04:35:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1736742940000|2025-01-13 04:35:40|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|0
1736742980000|2025-01-13 04:36:20|6795.7|6780.7|6796|6781|6796|6781|6795.7|6780.7|0
1736743000000|2025-01-13 04:36:40|6795.8|6780.8|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|0
1736743010000|2025-01-13 04:36:50|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1736743030000|2025-01-13 04:37:10|6794.5|6779.5|6794.3|6779.3|6794.5|6779.5|6794.3|6779.3|1
1736743160000|2025-01-13 04:39:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736743290000|2025-01-13 04:41:30|6795.1|6780.1|6795.8|6780.8|6795.8|6780.8|6795.1|6780.1|1
1736743300000|2025-01-13 04:41:40|6796.2|6781.2|6796.3|6781.3|6796.3|6781.3|6796.2|6781.2|1
1736743320000|2025-01-13 04:42:00|6798.3|6783.3|6799.8|6784.8|6799.8|6784.8|6798.3|6783.3|3
1736743330000|2025-01-13 04:42:10|6798.9|6783.9|6797.3|6782.3|6798.9|6783.9|6797.3|6782.3|2
1736743390000|2025-01-13 04:43:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736743530000|2025-01-13 04:45:30|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1736743560000|2025-01-13 04:46:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736743590000|2025-01-13 04:46:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1736743630000|2025-01-13 04:47:10|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1736743640000|2025-01-13 04:47:20|||||||||5
1736743680000|2025-01-13 04:48:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|2
1736743690000|2025-01-13 04:48:10|||||||||2
1736743700000|2025-01-13 04:48:20|6798.2|6783.2|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|1
1736743720000|2025-01-13 04:48:40|6797.9|6782.9|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|0
1736743740000|2025-01-13 04:49:00|||||||||6
1736743750000|2025-01-13 04:49:10|||||||||6
1736743760000|2025-01-13 04:49:20|6797.8|6782.8|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|3
1736743770000|2025-01-13 04:49:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1736743800000|2025-01-13 04:50:00|6795.9|6780.9|6796|6781|6796|6781|6795.9|6780.9|0
1736743810000|2025-01-13 04:50:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736743820000|2025-01-13 04:50:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736743880000|2025-01-13 04:51:20|6794.5|6779.5|6794.2|6779.2|6794.5|6779.5|6794.2|6779.2|1
1736743890000|2025-01-13 04:51:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736743920000|2025-01-13 04:52:00|||||||||1
1736743950000|2025-01-13 04:52:30|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.4|6778.4|2
1736743960000|2025-01-13 04:52:40|||||||||1
1736744000000|2025-01-13 04:53:20|||||||||1
1736744020000|2025-01-13 04:53:40|6793.7|6778.7|6793.9|6778.9|6794.4|6779.4|6793.7|6778.7|5
1736744060000|2025-01-13 04:54:20|6794|6779|6794.4|6779.4|6794.4|6779.4|6794|6779|0
1736744070000|2025-01-13 04:54:30|||||||||1
1736744080000|2025-01-13 04:54:40|6794.9|6779.9|6794.5|6779.5|6795|6780|6794.5|6779.5|1
1736744250000|2025-01-13 04:57:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736744320000|2025-01-13 04:58:40|6794.1|6779.1|6794.7|6779.7|6794.7|6779.7|6794.1|6779.1|0
1736744330000|2025-01-13 04:58:50|||||||||1
1736744340000|2025-01-13 04:59:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736744350000|2025-01-13 04:59:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736744370000|2025-01-13 04:59:30|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736744410000|2025-01-13 05:00:10|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6795.1|6780.1|2
1736744480000|2025-01-13 05:01:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744520000|2025-01-13 05:02:00|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736744530000|2025-01-13 05:02:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736744580000|2025-01-13 05:03:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744590000|2025-01-13 05:03:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|1
1736744600000|2025-01-13 05:03:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744610000|2025-01-13 05:03:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744620000|2025-01-13 05:03:40|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736744630000|2025-01-13 05:03:50|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744660000|2025-01-13 05:04:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736744690000|2025-01-13 05:04:50|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|0
1736744720000|2025-01-13 05:05:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736744730000|2025-01-13 05:05:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736744740000|2025-01-13 05:05:40|6794.7|6779.7|6797.5|6782.5|6797.5|6782.5|6794.7|6779.7|3
1736744760000|2025-01-13 05:06:00|6797.8|6782.8|6798|6783|6798|6783|6797.8|6782.8|1
1736744820000|2025-01-13 05:07:00|6797.8|6782.8|6797.7|6782.7|6797.8|6782.8|6797.7|6782.7|0
1736744830000|2025-01-13 05:07:10|6797.8|6782.8|6798|6783|6798|6783|6797.5|6782.5|0
1736744930000|2025-01-13 05:08:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736744990000|2025-01-13 05:09:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1736745010000|2025-01-13 05:10:10|6798.2|6783.2|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|0
1736745180000|2025-01-13 05:13:00|6797.5|6782.5|6795.9|6780.9|6797.5|6782.5|6795.9|6780.9|2
1736745200000|2025-01-13 05:13:20|6795.7|6780.7|6794.8|6779.8|6795.7|6780.7|6794.8|6779.8|0
1736745210000|2025-01-13 05:13:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745220000|2025-01-13 05:13:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745270000|2025-01-13 05:14:30|6794.3|6779.3|6794.8|6779.8|6794.8|6779.8|6794.3|6779.3|0
1736745280000|2025-01-13 05:14:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745310000|2025-01-13 05:15:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745330000|2025-01-13 05:15:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736745360000|2025-01-13 05:16:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745490000|2025-01-13 05:18:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1736745540000|2025-01-13 05:19:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1736745670000|2025-01-13 05:21:10|6795|6780|6795|6780|6795|6780|6795|6780|0
1736745700000|2025-01-13 05:21:40|6795.5|6780.5|6795.8|6780.8|6796|6781|6795.5|6780.5|8
1736745720000|2025-01-13 05:22:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736745730000|2025-01-13 05:22:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736745740000|2025-01-13 05:22:20|6796|6781|6795.1|6780.1|6796|6781|6795.1|6780.1|0
1736745750000|2025-01-13 05:22:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736745790000|2025-01-13 05:23:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736745810000|2025-01-13 05:23:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736745840000|2025-01-13 05:24:00|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745850000|2025-01-13 05:24:10|6795.3|6780.3|6795.5|6780.5|6795.5|6780.5|6795.3|6780.3|0
1736745870000|2025-01-13 05:24:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736745990000|2025-01-13 05:26:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736746110000|2025-01-13 05:28:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736746130000|2025-01-13 05:28:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1736746140000|2025-01-13 05:29:00|||||||||3
1736746150000|2025-01-13 05:29:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736746160000|2025-01-13 05:29:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1736746170000|2025-01-13 05:29:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1736746180000|2025-01-13 05:29:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736746230000|2025-01-13 05:30:30|6797.7|6782.7|6798.2|6783.2|6798.2|6783.2|6797.7|6782.7|5
1736746240000|2025-01-13 05:30:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736746250000|2025-01-13 05:30:50|6798.2|6783.2|6798.8|6783.8|6798.8|6783.8|6798.2|6783.2|5
1736746260000|2025-01-13 05:31:00|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736746270000|2025-01-13 05:31:10|6799.2|6784.2|6798.9|6783.9|6799.4|6784.4|6798.6|6783.6|0
1736746280000|2025-01-13 05:31:20|6799.1|6784.1|6798.9|6783.9|6799.4|6784.4|6798.9|6783.9|0
1736746290000|2025-01-13 05:31:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1736746300000|2025-01-13 05:31:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736746340000|2025-01-13 05:32:20|6798.4|6783.4|6797.7|6782.7|6798.4|6783.4|6797.7|6782.7|2
1736746360000|2025-01-13 05:32:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736746380000|2025-01-13 05:33:00|6797.2|6782.2|6797|6782|6797.2|6782.2|6797|6782|0
1736746390000|2025-01-13 05:33:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736746400000|2025-01-13 05:33:20|6795.9|6780.9|6795.6|6780.6|6795.9|6780.9|6795.6|6780.6|0
1736746460000|2025-01-13 05:34:20|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1736746470000|2025-01-13 05:34:30|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|1
1736746510000|2025-01-13 05:35:10|6796.9|6781.9|6796.6|6781.6|6796.9|6781.9|6796.6|6781.6|0
1736746530000|2025-01-13 05:35:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1736746570000|2025-01-13 05:36:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1736746600000|2025-01-13 05:36:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1736746660000|2025-01-13 05:37:40|6796.2|6781.2|6795.6|6780.6|6796.2|6781.2|6795.6|6780.6|0
1736746680000|2025-01-13 05:38:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736746690000|2025-01-13 05:38:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1736746790000|2025-01-13 05:39:50|6794.4|6779.4|6794.6|6779.6|6794.6|6779.6|6794.4|6779.4|1
1736746840000|2025-01-13 05:40:40|6794.9|6779.9|6795.4|6780.4|6795.4|6780.4|6794.6|6779.6|3
1736747060000|2025-01-13 05:44:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|3
1736747070000|2025-01-13 05:44:30|6795.9|6780.9|6795.7|6780.7|6795.9|6780.9|6795.7|6780.7|0
1736747420000|2025-01-13 05:50:20|6797.4|6782.4|6798.4|6783.4|6798.4|6783.4|6797.4|6782.4|3
1736747430000|2025-01-13 05:50:30|6798.6|6783.6|6798.8|6783.8|6798.8|6783.8|6798.6|6783.6|0
1736747470000|2025-01-13 05:51:10|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736747480000|2025-01-13 05:51:20|6800.6|6785.6|6801.6|6786.6|6801.6|6786.6|6800.6|6785.6|3
1736747490000|2025-01-13 05:51:30|6801.4|6786.4|6800.7|6785.7|6801.4|6786.4|6800.7|6785.7|1
1736747520000|2025-01-13 05:52:00|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1736747530000|2025-01-13 05:52:10|6800.5|6785.5|6800.7|6785.7|6800.7|6785.7|6800.5|6785.5|0
1736747540000|2025-01-13 05:52:20|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|1
1736747600000|2025-01-13 05:53:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736747620000|2025-01-13 05:53:40|6798.5|6783.5|6797.4|6782.4|6798.5|6783.5|6797|6782|2
1736747630000|2025-01-13 05:53:50|6797.3|6782.3|6796.7|6781.7|6797.3|6782.3|6796.7|6781.7|0
1736747690000|2025-01-13 05:54:50|6796.9|6781.9|6799|6784|6799|6784|6796.9|6781.9|1
1736747700000|2025-01-13 05:55:00|6798.5|6783.5|6799|6784|6799|6784|6798.5|6783.5|0
1736747710000|2025-01-13 05:55:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|0
1736747720000|2025-01-13 05:55:20|6798.3|6783.3|6798.5|6783.5|6798.5|6783.5|6798|6783|0
1736747730000|2025-01-13 05:55:30|6798|6783|6798|6783|6798.5|6783.5|6798|6783|0
1736747740000|2025-01-13 05:55:40|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1736747760000|2025-01-13 05:56:00|||||||||2
1736747800000|2025-01-13 05:56:40|6798|6783|6798|6783|6798|6783|6798|6783|2
1736747830000|2025-01-13 05:57:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1736747850000|2025-01-13 05:57:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1736747890000|2025-01-13 05:58:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|8
1736747900000|2025-01-13 05:58:20|6797.2|6782.2|6797.4|6782.4|6797.4|6782.4|6797.2|6782.2|0
1736747920000|2025-01-13 05:58:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1736747940000|2025-01-13 05:59:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1736747960000|2025-01-13 05:59:20|6798.4|6783.4|6800.7|6785.7|6800.7|6785.7|6798.2|6783.2|3
1736747970000|2025-01-13 05:59:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736748010000|2025-01-13 06:00:10|6801.2|6786.2|6801.4|6786.4|6801.4|6786.4|6801.2|6786.2|0
1736748040000|2025-01-13 06:00:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736748060000|2025-01-13 06:01:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1736748070000|2025-01-13 06:01:10|||||||||1
1736748080000|2025-01-13 06:01:20|6802.1|6787.1|6802.4|6787.4|6802.4|6787.4|6802.1|6787.1|4
1736748100000|2025-01-13 06:01:40|6802|6787|6802|6787|6802|6787|6802|6787|1
1736748120000|2025-01-13 06:02:00|||||||||1
1736748130000|2025-01-13 06:02:10|||||||||1
1736748150000|2025-01-13 06:02:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1736748190000|2025-01-13 06:03:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736748230000|2025-01-13 06:03:50|6801|6786|6800|6785|6801|6786|6800|6785|3
1736748240000|2025-01-13 06:04:00|6801.6|6786.6|6801.5|6786.5|6801.6|6786.6|6801.5|6786.5|1
1736748250000|2025-01-13 06:04:10|6801|6786|6800.7|6785.7|6801|6786|6800.7|6785.7|0
1736748270000|2025-01-13 06:04:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1736748280000|2025-01-13 06:04:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1736748340000|2025-01-13 06:05:40|6801.7|6786.7|6804.1|6789.1|6804.1|6789.1|6801.7|6786.7|2
1736748350000|2025-01-13 06:05:50|6804.4|6789.4|6805.1|6790.1|6805.1|6790.1|6804.4|6789.4|2
1736748360000|2025-01-13 06:06:00|6806|6791|6807.8|6792.8|6807.8|6792.8|6806|6791|5
1736748370000|2025-01-13 06:06:10|6808.1|6793.1|6809.1|6794.1|6809.1|6794.1|6808.1|6793.1|4
1736748380000|2025-01-13 06:06:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|8
1736748390000|2025-01-13 06:06:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|5
1736748400000|2025-01-13 06:06:40|||||||||2
1736748410000|2025-01-13 06:06:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|2
1736748420000|2025-01-13 06:07:00|6809.2|6794.2|6806.6|6791.6|6809.2|6794.2|6806.6|6791.6|1
1736748430000|2025-01-13 06:07:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736748480000|2025-01-13 06:08:00|6804.7|6789.7|6805.6|6790.6|6805.8|6790.8|6804.7|6789.7|1
1736748490000|2025-01-13 06:08:10|6806.9|6791.9|6807.2|6792.2|6807.2|6792.2|6806.9|6791.9|17
1736748510000|2025-01-13 06:08:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1736748530000|2025-01-13 06:08:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1736748540000|2025-01-13 06:09:00|6806.6|6791.6|6805.4|6790.4|6806.6|6791.6|6805.4|6790.4|2
1736748600000|2025-01-13 06:10:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1736748610000|2025-01-13 06:10:10|||||||||1
1736748630000|2025-01-13 06:10:30|6805.6|6790.6|6805.8|6790.8|6805.8|6790.8|6805.6|6790.6|1
1736748640000|2025-01-13 06:10:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736748660000|2025-01-13 06:11:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1736748670000|2025-01-13 06:11:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1736748710000|2025-01-13 06:11:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|22
1736748720000|2025-01-13 06:12:00|6806.1|6791.1|6806|6791|6806.1|6791.1|6805.8|6790.8|1
1736748750000|2025-01-13 06:12:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1736748790000|2025-01-13 06:13:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1736748800000|2025-01-13 06:13:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1736748900000|2025-01-13 06:15:00|6806.6|6791.6|6805.9|6790.9|6806.6|6791.6|6805.9|6790.9|2
1736748940000|2025-01-13 06:15:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1736748950000|2025-01-13 06:15:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1736748960000|2025-01-13 06:16:00|6806.4|6791.4|6805.9|6790.9|6806.4|6791.4|6805.9|6790.9|1
1736748980000|2025-01-13 06:16:20|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1736748990000|2025-01-13 06:16:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1736749020000|2025-01-13 06:17:00|6804.9|6789.9|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|0
1736749060000|2025-01-13 06:17:40|6803.7|6788.7|6803.1|6788.1|6803.7|6788.7|6803.1|6788.1|0
1736749070000|2025-01-13 06:17:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736749100000|2025-01-13 06:18:20|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|3
1736749110000|2025-01-13 06:18:30|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736749120000|2025-01-13 06:18:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736749130000|2025-01-13 06:18:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1736749140000|2025-01-13 06:19:00|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736749160000|2025-01-13 06:19:20|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|0
1736749210000|2025-01-13 06:20:10|6803.2|6788.2|6802.6|6787.6|6803.2|6788.2|6802.6|6787.6|0
1736749230000|2025-01-13 06:20:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1736749240000|2025-01-13 06:20:40|6802.4|6787.4|6802.7|6787.7|6802.7|6787.7|6802.4|6787.4|0
1736749250000|2025-01-13 06:20:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749260000|2025-01-13 06:21:00|6800.6|6785.6|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736749290000|2025-01-13 06:21:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736749310000|2025-01-13 06:21:50|6800.6|6785.6|6800.8|6785.8|6800.8|6785.8|6800.6|6785.6|0
1736749320000|2025-01-13 06:22:00|6800.4|6785.4|6798.7|6783.7|6800.4|6785.4|6798.4|6783.4|2
1736749330000|2025-01-13 06:22:10|6799.4|6784.4|6799.6|6784.6|6799.6|6784.6|6799.4|6784.4|2
1736749360000|2025-01-13 06:22:40|6801.8|6786.8|6801.2|6786.2|6801.8|6786.8|6801.2|6786.2|2
1736749390000|2025-01-13 06:23:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749480000|2025-01-13 06:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1736749540000|2025-01-13 06:25:40|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1736749600000|2025-01-13 06:26:40|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1736749670000|2025-01-13 06:27:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|2
1736749690000|2025-01-13 06:28:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749740000|2025-01-13 06:29:00|6800.3|6785.3|6800.8|6785.8|6800.8|6785.8|6800.3|6785.3|3
1736749750000|2025-01-13 06:29:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1736749810000|2025-01-13 06:30:10|6799.9|6784.9|6799.4|6784.4|6799.9|6784.9|6799.4|6784.4|0
1736749830000|2025-01-13 06:30:30|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1736749840000|2025-01-13 06:30:40|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736749860000|2025-01-13 06:31:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|2
1736749870000|2025-01-13 06:31:10|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|2
1736749880000|2025-01-13 06:31:20|6800.9|6785.9|6801.1|6786.1|6801.1|6786.1|6800.9|6785.9|0
1736749890000|2025-01-13 06:31:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736749910000|2025-01-13 06:31:50|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736750030000|2025-01-13 06:33:50|6802.6|6787.6|6801.9|6786.9|6802.6|6787.6|6801.9|6786.9|1
1736750050000|2025-01-13 06:34:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1736750060000|2025-01-13 06:34:20|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|0
1736750100000|2025-01-13 06:35:00|6801.8|6786.8|6801.8|6786.8|6801.9|6786.9|6801.8|6786.8|0
1736750140000|2025-01-13 06:35:40|6802|6787|6802|6787|6802|6787|6801.8|6786.8|0
1736750150000|2025-01-13 06:35:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736750160000|2025-01-13 06:36:00|6801.3|6786.3|6801|6786|6801.3|6786.3|6801|6786|0
1736750170000|2025-01-13 06:36:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1736750180000|2025-01-13 06:36:20|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|7
1736750200000|2025-01-13 06:36:40|6798.6|6783.6|6799.8|6784.8|6799.8|6784.8|6798.6|6783.6|8
1736750210000|2025-01-13 06:36:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1736750220000|2025-01-13 06:37:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1736750250000|2025-01-13 06:37:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1736750260000|2025-01-13 06:37:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1736750340000|2025-01-13 06:39:00|6799|6784|6799|6784|6799|6784|6799|6784|3
1736750350000|2025-01-13 06:39:10|||||||||11
1736750360000|2025-01-13 06:39:20|6799.1|6784.1|6799.8|6784.8|6799.8|6784.8|6799.1|6784.1|3
1736750370000|2025-01-13 06:39:30|6799.6|6784.6|6801.3|6786.3|6801.3|6786.3|6799.1|6784.1|17
1736750380000|2025-01-13 06:39:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736750400000|2025-01-13 06:40:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1736750450000|2025-01-13 06:40:50|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1736750570000|2025-01-13 06:42:50|6801|6786|6801|6786|6801|6786|6800.8|6785.8|0
1736750600000|2025-01-13 06:43:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736750680000|2025-01-13 06:44:40|6800.1|6785.1|6800.6|6785.6|6800.8|6785.8|6800.1|6785.1|1
1736750700000|2025-01-13 06:45:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|1
1736750770000|2025-01-13 06:46:10|6800|6785|6802.1|6787.1|6802.1|6787.1|6800|6785|1
1736750780000|2025-01-13 06:46:20|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1736750790000|2025-01-13 06:46:30|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802.1|6787.1|2
1736750800000|2025-01-13 06:46:40|6802.8|6787.8|6801.8|6786.8|6802.8|6787.8|6801.8|6786.8|2
1736750810000|2025-01-13 06:46:50|6801.6|6786.6|6801.4|6786.4|6801.6|6786.6|6801.4|6786.4|0
1736750820000|2025-01-13 06:47:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.4|6786.4|0
1736750880000|2025-01-13 06:48:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1736750890000|2025-01-13 06:48:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1736750930000|2025-01-13 06:48:50|6800.7|6785.7|6800.8|6785.8|6801.3|6786.3|6800.7|6785.7|0
1736750960000|2025-01-13 06:49:20|6800.2|6785.2|6800|6785|6800.2|6785.2|6800|6785|25
1736750970000|2025-01-13 06:49:30|6801.8|6786.8|6801.5|6786.5|6801.8|6786.8|6801.3|6786.3|15
1736750980000|2025-01-13 06:49:40|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1736750990000|2025-01-13 06:49:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|0
1736751000000|2025-01-13 06:50:00|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736751020000|2025-01-13 06:50:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1736751030000|2025-01-13 06:50:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1736751050000|2025-01-13 06:50:50|6801.7|6786.7|6801.5|6786.5|6801.7|6786.7|6801.5|6786.5|1
1736751110000|2025-01-13 06:51:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1736751120000|2025-01-13 06:52:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|1
1736751150000|2025-01-13 06:52:30|6801.8|6786.8|6803.1|6788.1|6803.1|6788.1|6801.8|6786.8|1
1736751160000|2025-01-13 06:52:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1736751180000|2025-01-13 06:53:00|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.1|6786.1|1
1736751190000|2025-01-13 06:53:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1736751240000|2025-01-13 06:54:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1736751250000|2025-01-13 06:54:10|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|1
1736751290000|2025-01-13 06:54:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736751310000|2025-01-13 06:55:10|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736751350000|2025-01-13 06:55:50|6800.8|6785.8|6800.6|6785.6|6800.8|6785.8|6800.6|6785.6|1
1736751390000|2025-01-13 06:56:30|6800.4|6785.4|6801.3|6786.3|6801.3|6786.3|6800.4|6785.4|2
1736751420000|2025-01-13 06:57:00|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|0
1736751430000|2025-01-13 06:57:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736751450000|2025-01-13 06:57:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1736751480000|2025-01-13 06:58:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1736751520000|2025-01-13 06:58:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1736751540000|2025-01-13 06:59:00|||||||||2
1736751550000|2025-01-13 06:59:10|||||||||1
1736751560000|2025-01-13 06:59:20|||||||||1
1736751570000|2025-01-13 06:59:30|||||||||1
1736751590000|2025-01-13 06:59:50|||||||||2
1736751600000|2025-01-13 07:00:00|6803.6|6788.6|6801.6|6786.6|6803.6|6788.6|6801.6|6786.6|10
1736751610000|2025-01-13 07:00:10|6804|6789|6804.2|6789.2|6804.2|6789.2|6804|6789|22
1736751660000|2025-01-13 07:01:00|||||||||4
1736751670000|2025-01-13 07:01:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1736751700000|2025-01-13 07:01:40|6803.5|6788.5|6801.6|6786.6|6803.5|6788.5|6801.6|6786.6|5
1736751720000|2025-01-13 07:02:00|6801|6786|6801|6786|6801|6786|6801|6786|1
1736751780000|2025-01-13 07:03:00|6799.8|6784.8|6799|6784|6799.8|6784.8|6798.8|6783.8|5
1736751890000|2025-01-13 07:04:50|6797|6782|6796.6|6781.6|6797|6782|6796.6|6781.6|1
1736751900000|2025-01-13 07:05:00|6796.4|6781.4|6794.6|6779.6|6796.4|6781.4|6794.6|6779.6|10
1736751970000|2025-01-13 07:06:10|6794.8|6779.8|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|1
1736751990000|2025-01-13 07:06:30|||||||||1
1736752020000|2025-01-13 07:07:00|6794.1|6779.1|6793.8|6778.8|6794.1|6779.1|6793.8|6778.8|1
1736752080000|2025-01-13 07:08:00|||||||||3
1736752090000|2025-01-13 07:08:10|||||||||1
1736752100000|2025-01-13 07:08:20|6794|6779|6795.9|6780.9|6795.9|6780.9|6794|6779|6
1736752110000|2025-01-13 07:08:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1736752130000|2025-01-13 07:08:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736752140000|2025-01-13 07:09:00|6794.6|6779.6|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|0
1736752200000|2025-01-13 07:10:00|||||||||1
1736752270000|2025-01-13 07:11:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736752290000|2025-01-13 07:11:30|6793.8|6778.8|6792.6|6777.6|6793.8|6778.8|6792.6|6777.6|4
1736752300000|2025-01-13 07:11:40|||||||||1
1736752310000|2025-01-13 07:11:50|6792.3|6777.3|6794.8|6779.8|6794.8|6779.8|6792.3|6777.3|4
1736752330000|2025-01-13 07:12:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|0
1736752340000|2025-01-13 07:12:20|6792.6|6777.6|6791.3|6776.3|6792.6|6777.6|6791.3|6776.3|1
1736752350000|2025-01-13 07:12:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1736752360000|2025-01-13 07:12:40|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|0
1736752380000|2025-01-13 07:13:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|2
1736752520000|2025-01-13 07:15:20|6791.3|6776.3|6791.1|6776.1|6791.3|6776.3|6791.1|6776.1|1
1736752560000|2025-01-13 07:16:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1736752580000|2025-01-13 07:16:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1736752590000|2025-01-13 07:16:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736752600000|2025-01-13 07:16:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1736752670000|2025-01-13 07:17:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736752770000|2025-01-13 07:19:30|||||||||1
1736752790000|2025-01-13 07:19:50|||||||||1
1736752910000|2025-01-13 07:21:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1736752920000|2025-01-13 07:22:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1736752930000|2025-01-13 07:22:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1736752970000|2025-01-13 07:22:50|||||||||1
1736752990000|2025-01-13 07:23:10|6789.9|6774.9|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|11
1736753000000|2025-01-13 07:23:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|2
1736753010000|2025-01-13 07:23:30|||||||||1
1736753060000|2025-01-13 07:24:20|6789.4|6774.4|6789.6|6774.6|6789.6|6774.6|6789.4|6774.4|2
1736753090000|2025-01-13 07:24:50|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.6|6774.6|1
1736753100000|2025-01-13 07:25:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736753150000|2025-01-13 07:25:50|6789.8|6774.8|6789.6|6774.6|6789.8|6774.8|6789.6|6774.6|1
1736753160000|2025-01-13 07:26:00|||||||||3
1736753210000|2025-01-13 07:26:50|6789.4|6774.4|6789.1|6774.1|6789.4|6774.4|6788.8|6773.8|6
1736753220000|2025-01-13 07:27:00|||||||||1
1736753240000|2025-01-13 07:27:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1736753350000|2025-01-13 07:29:10|6789|6774|6787.7|6772.7|6789|6774|6787.4|6772.4|7
1736753400000|2025-01-13 07:30:00|6787.5|6772.5|6786.5|6771.5|6787.5|6772.5|6786.5|6771.5|2
1736753410000|2025-01-13 07:30:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736753420000|2025-01-13 07:30:20|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|2
1736753430000|2025-01-13 07:30:30|6786.5|6771.5|6786.2|6771.2|6786.5|6771.5|6786.2|6771.2|1
1736753460000|2025-01-13 07:31:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1736753490000|2025-01-13 07:31:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|2
1736753510000|2025-01-13 07:31:50|6786|6771|6786|6771|6786|6771|6786|6771|4
1736753520000|2025-01-13 07:32:00|||||||||3
1736753530000|2025-01-13 07:32:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1736753550000|2025-01-13 07:32:30|||||||||1
1736753570000|2025-01-13 07:32:50|||||||||1
1736753630000|2025-01-13 07:33:50|||||||||2
1736753640000|2025-01-13 07:34:00|6782.7|6767.7|6781.7|6766.7|6782.7|6767.7|6781.4|6766.4|18
1736753650000|2025-01-13 07:34:10|6781.4|6766.4|6780.7|6765.7|6781.4|6766.4|6780.7|6765.7|19
1736753670000|2025-01-13 07:34:30|||||||||1
1736753700000|2025-01-13 07:35:00|||||||||2
1736753710000|2025-01-13 07:35:10|||||||||1
1736753720000|2025-01-13 07:35:20|||||||||1
1736753730000|2025-01-13 07:35:30|||||||||1
1736753740000|2025-01-13 07:35:40|||||||||1
1736753750000|2025-01-13 07:35:50|||||||||1
1736753810000|2025-01-13 07:36:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|2
1736753820000|2025-01-13 07:37:00|6780.2|6765.2|6779.4|6764.4|6780.4|6765.4|6779.1|6764.1|12
1736753830000|2025-01-13 07:37:10|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736753860000|2025-01-13 07:37:40|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|0
1736753880000|2025-01-13 07:38:00|6779.9|6764.9|6779.7|6764.7|6779.9|6764.9|6779.7|6764.7|1
1736753890000|2025-01-13 07:38:10|6779.2|6764.2|6777.2|6762.2|6779.2|6764.2|6777.2|6762.2|4
1736753910000|2025-01-13 07:38:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736753940000|2025-01-13 07:39:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1736754000000|2025-01-13 07:40:00|6777.1|6762.1|6779.2|6764.2|6779.2|6764.2|6777.1|6762.1|12
1736754010000|2025-01-13 07:40:10|6780.1|6765.1|6780.4|6765.4|6780.4|6765.4|6780.1|6765.1|2
1736754020000|2025-01-13 07:40:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1736754040000|2025-01-13 07:40:40|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736754070000|2025-01-13 07:41:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736754080000|2025-01-13 07:41:20|6780.4|6765.4|6779.5|6764.5|6780.4|6765.4|6779.5|6764.5|2
1736754110000|2025-01-13 07:41:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1736754120000|2025-01-13 07:42:00|6780.1|6765.1|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|1
1736754160000|2025-01-13 07:42:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736754170000|2025-01-13 07:42:50|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|0
1736754180000|2025-01-13 07:43:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1736754210000|2025-01-13 07:43:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736754230000|2025-01-13 07:43:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736754240000|2025-01-13 07:44:00|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6778.9|6763.9|3
1736754280000|2025-01-13 07:44:40|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6779.3|6764.3|1
1736754370000|2025-01-13 07:46:10|6782.8|6767.8|6784.3|6769.3|6786.8|6771.8|6782.8|6767.8|7
1736754380000|2025-01-13 07:46:20|6785.3|6770.3|6786.3|6771.3|6786.3|6771.3|6785.3|6770.3|1
1736754390000|2025-01-13 07:46:30|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|0
1736754420000|2025-01-13 07:47:00|6785.6|6770.6|6784.6|6769.6|6785.6|6770.6|6784.6|6769.6|0
1736754430000|2025-01-13 07:47:10|6784.8|6769.8|6784.6|6769.6|6784.8|6769.8|6784.6|6769.6|0
1736754440000|2025-01-13 07:47:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|10
1736754450000|2025-01-13 07:47:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736754490000|2025-01-13 07:48:10|6791|6776|6790.8|6775.8|6791|6776|6790.8|6775.8|0
1736754500000|2025-01-13 07:48:20|6790|6775|6789.6|6774.6|6790|6775|6789|6774|0
1736754510000|2025-01-13 07:48:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1736754520000|2025-01-13 07:48:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736754530000|2025-01-13 07:48:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736754580000|2025-01-13 07:49:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736754600000|2025-01-13 07:50:00|6788.8|6773.8|6788.6|6773.6|6788.8|6773.8|6788.6|6773.6|1
1736754610000|2025-01-13 07:50:10|6787.4|6772.4|6786.6|6771.6|6787.4|6772.4|6786.6|6771.6|2
1736754620000|2025-01-13 07:50:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|3
1736754630000|2025-01-13 07:50:30|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|0
1736754640000|2025-01-13 07:50:40|6787.4|6772.4|6788.3|6773.3|6788.3|6773.3|6787.4|6772.4|0
1736754670000|2025-01-13 07:51:10|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|0
1736754700000|2025-01-13 07:51:40|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1736754710000|2025-01-13 07:51:50|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1736754720000|2025-01-13 07:52:00|6788.1|6773.1|6786.6|6771.6|6788.1|6773.1|6786.6|6771.6|2
1736754750000|2025-01-13 07:52:30|6787.2|6772.2|6787.6|6772.6|6787.6|6772.6|6787.2|6772.2|1
1736754780000|2025-01-13 07:53:00|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6786.6|6771.6|3
1736754790000|2025-01-13 07:53:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1736754800000|2025-01-13 07:53:20|||||||||1
1736754820000|2025-01-13 07:53:40|||||||||2
1736754840000|2025-01-13 07:54:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736754890000|2025-01-13 07:54:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1736754900000|2025-01-13 07:55:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|2
1736754910000|2025-01-13 07:55:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736754960000|2025-01-13 07:56:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|2
1736754970000|2025-01-13 07:56:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|3
1736754980000|2025-01-13 07:56:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736755030000|2025-01-13 07:57:10|6783.3|6768.3|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|0
1736755070000|2025-01-13 07:57:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736755100000|2025-01-13 07:58:20|6783.4|6768.4|6782.9|6767.9|6783.4|6768.4|6782.9|6767.9|1
1736755110000|2025-01-13 07:58:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736755120000|2025-01-13 07:58:40|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|0
1736755200000|2025-01-13 08:00:00|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|1
1736755230000|2025-01-13 08:00:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736755280000|2025-01-13 08:01:20|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736755320000|2025-01-13 08:02:00|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1736755390000|2025-01-13 08:03:10|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6781.1|6766.1|0
1736755410000|2025-01-13 08:03:30|6781.7|6766.7|6780.9|6765.9|6781.7|6766.7|6780.9|6765.9|1
1736755420000|2025-01-13 08:03:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1736755440000|2025-01-13 08:04:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736755450000|2025-01-13 08:04:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736755470000|2025-01-13 08:04:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|8
1736755500000|2025-01-13 08:05:00|6780.8|6765.8|6779.9|6764.9|6780.8|6765.8|6779.9|6764.9|1
1736755530000|2025-01-13 08:05:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736755570000|2025-01-13 08:06:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1736755580000|2025-01-13 08:06:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736755590000|2025-01-13 08:06:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736755610000|2025-01-13 08:06:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736755620000|2025-01-13 08:07:00|||||||||1
1736755630000|2025-01-13 08:07:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1736755660000|2025-01-13 08:07:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736755670000|2025-01-13 08:07:50|6780|6765|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|0
1736755680000|2025-01-13 08:08:00|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.8|6764.8|0
1736755690000|2025-01-13 08:08:10|6780.3|6765.3|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|0
1736755710000|2025-01-13 08:08:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736755770000|2025-01-13 08:09:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1736755790000|2025-01-13 08:09:50|6780.3|6765.3|6780.5|6765.5|6780.5|6765.5|6780.3|6765.3|4
1736755800000|2025-01-13 08:10:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736755860000|2025-01-13 08:11:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736755870000|2025-01-13 08:11:10|6780|6765|6780|6765|6780|6765|6780|6765|0
1736755890000|2025-01-13 08:11:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736755970000|2025-01-13 08:12:50|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|0
1736755980000|2025-01-13 08:13:00|6780.5|6765.5|6781|6766|6781|6766|6780.3|6765.3|1
1736755990000|2025-01-13 08:13:10|||||||||1
1736756000000|2025-01-13 08:13:20|6781.2|6766.2|6781.3|6766.3|6781.5|6766.5|6781.2|6766.2|0
1736756010000|2025-01-13 08:13:30|6781|6766|6781|6766|6781|6766|6781|6766|0
1736756160000|2025-01-13 08:16:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736756180000|2025-01-13 08:16:20|6782.1|6767.1|6782.3|6767.3|6782.3|6767.3|6782.1|6767.1|1
1736756190000|2025-01-13 08:16:30|6782.5|6767.5|6782.3|6767.3|6782.5|6767.5|6782.3|6767.3|0
1736756200000|2025-01-13 08:16:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736756250000|2025-01-13 08:17:30|6783.4|6768.4|6783|6768|6783.6|6768.6|6782.5|6767.5|5
1736756300000|2025-01-13 08:18:20|6783.2|6768.2|6783.5|6768.5|6783.5|6768.5|6783.2|6768.2|0
1736756310000|2025-01-13 08:18:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|2
1736756320000|2025-01-13 08:18:40|6784|6769|6784|6769|6784|6769|6784|6769|0
1736756340000|2025-01-13 08:19:00|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1736756350000|2025-01-13 08:19:10|6785.3|6770.3|6784|6769|6785.3|6770.3|6784|6769|6
1736756390000|2025-01-13 08:19:50|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|2
1736756400000|2025-01-13 08:20:00|6782.8|6767.8|6781.5|6766.5|6783.3|6768.3|6781.5|6766.5|0
1736756410000|2025-01-13 08:20:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1736756480000|2025-01-13 08:21:20|6781|6766|6779.2|6764.2|6781|6766|6779.2|6764.2|4
1736756490000|2025-01-13 08:21:30|6779.4|6764.4|6779.2|6764.2|6779.7|6764.7|6779.2|6764.2|1
1736756500000|2025-01-13 08:21:40|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|0
1736756520000|2025-01-13 08:22:00|6780|6765|6780|6765|6780|6765|6780|6765|1
1736756530000|2025-01-13 08:22:10|6781.7|6766.7|6782.2|6767.2|6782.4|6767.4|6781.7|6766.7|2
1736756540000|2025-01-13 08:22:20|6782.5|6767.5|6784.4|6769.4|6784.9|6769.9|6782.5|6767.5|1
1736756550000|2025-01-13 08:22:30|||||||||2
1736756570000|2025-01-13 08:22:50|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.7|6769.7|4
1736756580000|2025-01-13 08:23:00|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|0
1736756620000|2025-01-13 08:23:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1736756650000|2025-01-13 08:24:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|2
1736756660000|2025-01-13 08:24:20|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|1
1736756670000|2025-01-13 08:24:30|6785.2|6770.2|6785.7|6770.7|6785.7|6770.7|6785.2|6770.2|1
1736756700000|2025-01-13 08:25:00|6785.9|6770.9|6786.2|6771.2|6786.2|6771.2|6785.9|6770.9|0
1736756710000|2025-01-13 08:25:10|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|3
1736756800000|2025-01-13 08:26:40|||||||||1
1736756840000|2025-01-13 08:27:20|6786.6|6771.6|6786|6771|6786.6|6771.6|6786|6771|6
1736756850000|2025-01-13 08:27:30|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736756870000|2025-01-13 08:27:50|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|0
1736756880000|2025-01-13 08:28:00|6785.2|6770.2|6785.9|6770.9|6785.9|6770.9|6785.2|6770.2|4
1736756890000|2025-01-13 08:28:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736756930000|2025-01-13 08:28:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1736756940000|2025-01-13 08:29:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736756960000|2025-01-13 08:29:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|2
1736756970000|2025-01-13 08:29:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1736756980000|2025-01-13 08:29:40|6787.8|6772.8|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736757000000|2025-01-13 08:30:00|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.7|6772.7|3
1736757010000|2025-01-13 08:30:10|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6788.1|6773.1|0
1736757030000|2025-01-13 08:30:30|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|3
1736757040000|2025-01-13 08:30:40|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|1
1736757060000|2025-01-13 08:31:00|||||||||2
1736757070000|2025-01-13 08:31:10|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1736757080000|2025-01-13 08:31:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|1
1736757090000|2025-01-13 08:31:30|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6790.2|6775.2|0
1736757100000|2025-01-13 08:31:40|6790.2|6775.2|6790.6|6775.6|6790.6|6775.6|6790.2|6775.2|2
1736757120000|2025-01-13 08:32:00|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.2|6775.2|3
1736757130000|2025-01-13 08:32:10|6790.1|6775.1|6785.7|6770.7|6790.1|6775.1|6785.7|6770.7|4
1736757140000|2025-01-13 08:32:20|6785.1|6770.1|6785.7|6770.7|6785.7|6770.7|6785.1|6770.1|2
1736757150000|2025-01-13 08:32:30|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|3
1736757160000|2025-01-13 08:32:40|6784.7|6769.7|6784.5|6769.5|6784.7|6769.7|6784.5|6769.5|1
1736757200000|2025-01-13 08:33:20|6785|6770|6784.5|6769.5|6785|6770|6784.5|6769.5|1
1736757210000|2025-01-13 08:33:30|6784.7|6769.7|6786.7|6771.7|6786.7|6771.7|6784.7|6769.7|2
1736757220000|2025-01-13 08:33:40|6790.9|6775.9|6792.4|6777.4|6792.8|6777.8|6790.9|6775.9|39
1736757230000|2025-01-13 08:33:50|6793.1|6778.1|6794.2|6779.2|6794.2|6779.2|6793.1|6778.1|1
1736757240000|2025-01-13 08:34:00|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|3
1736757260000|2025-01-13 08:34:20|6792.9|6777.9|6793.1|6778.1|6793.1|6778.1|6792.9|6777.9|0
1736757270000|2025-01-13 08:34:30|6792.9|6777.9|6792.9|6777.9|6793.1|6778.1|6792.9|6777.9|1
1736757290000|2025-01-13 08:34:50|6793.1|6778.1|6794.9|6779.9|6795.1|6780.1|6793.1|6778.1|1
1736757300000|2025-01-13 08:35:00|6794.5|6779.5|6792.5|6777.5|6794.7|6779.7|6792.5|6777.5|2
1736757310000|2025-01-13 08:35:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736757330000|2025-01-13 08:35:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|2
1736757340000|2025-01-13 08:35:40|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.5|6776.5|0
1736757360000|2025-01-13 08:36:00|6791|6776|6790.7|6775.7|6791|6776|6790.7|6775.7|0
1736757390000|2025-01-13 08:36:30|||||||||1
1736757400000|2025-01-13 08:36:40|6790.9|6775.9|6791.2|6776.2|6791.2|6776.2|6790.9|6775.9|0
1736757410000|2025-01-13 08:36:50|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736757420000|2025-01-13 08:37:00|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1736757430000|2025-01-13 08:37:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|5
1736757480000|2025-01-13 08:38:00|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736757490000|2025-01-13 08:38:10|6791.2|6776.2|6790.2|6775.2|6791.2|6776.2|6790.2|6775.2|1
1736757500000|2025-01-13 08:38:20|6790|6775|6788|6773|6790|6775|6787.5|6772.5|10
1736757510000|2025-01-13 08:38:30|6788.9|6773.9|6789.5|6774.5|6789.5|6774.5|6788.9|6773.9|1
1736757520000|2025-01-13 08:38:40|6790|6775|6791|6776|6791|6776|6790|6775|1
1736757540000|2025-01-13 08:39:00|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|9
1736757570000|2025-01-13 08:39:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1736757580000|2025-01-13 08:39:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1736757600000|2025-01-13 08:40:00|6792.7|6777.7|6791.9|6776.9|6792.7|6777.7|6791.9|6776.9|1
1736757630000|2025-01-13 08:40:30|6792.2|6777.2|6791.5|6776.5|6792.2|6777.2|6791.5|6776.5|1
1736757640000|2025-01-13 08:40:40|6791.2|6776.2|6790.4|6775.4|6791.2|6776.2|6790.4|6775.4|2
1736757650000|2025-01-13 08:40:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|1
1736757680000|2025-01-13 08:41:20|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.7|6774.7|2
1736757690000|2025-01-13 08:41:30|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|1
1736757700000|2025-01-13 08:41:40|6789.5|6774.5|6789.7|6774.7|6789.7|6774.7|6789.5|6774.5|0
1736757750000|2025-01-13 08:42:30|||||||||1
1736757760000|2025-01-13 08:42:40|6789.9|6774.9|6790.2|6775.2|6790.2|6775.2|6789.9|6774.9|0
1736757780000|2025-01-13 08:43:00|6790|6775|6790|6775|6790|6775|6790|6775|3
1736757790000|2025-01-13 08:43:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736757810000|2025-01-13 08:43:30|6788.9|6773.9|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|2
1736757830000|2025-01-13 08:43:50|||||||||2
1736757840000|2025-01-13 08:44:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1736757850000|2025-01-13 08:44:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1736757870000|2025-01-13 08:44:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1736757880000|2025-01-13 08:44:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1736757900000|2025-01-13 08:45:00|6788.6|6773.6|6789|6774|6789|6774|6788.6|6773.6|9
1736757910000|2025-01-13 08:45:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736757920000|2025-01-13 08:45:20|6794.5|6779.5|6794.8|6779.8|6794.8|6779.8|6793.9|6778.9|11
1736757930000|2025-01-13 08:45:30|6794.3|6779.3|6795.2|6780.2|6795.2|6780.2|6794.3|6779.3|0
1736757940000|2025-01-13 08:45:40|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736757960000|2025-01-13 08:46:00|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1736757990000|2025-01-13 08:46:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736758000000|2025-01-13 08:46:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|6
1736758010000|2025-01-13 08:46:50|6795.1|6780.1|6795.7|6780.7|6795.7|6780.7|6795.1|6780.1|2
1736758040000|2025-01-13 08:47:20|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|3
1736758050000|2025-01-13 08:47:30|6796.6|6781.6|6796.4|6781.4|6796.6|6781.6|6796.4|6781.4|0
1736758060000|2025-01-13 08:47:40|6796.2|6781.2|6795.9|6780.9|6796.6|6781.6|6795.9|6780.9|4
1736758070000|2025-01-13 08:47:50|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|0
1736758080000|2025-01-13 08:48:00|6795.4|6780.4|6795.2|6780.2|6795.4|6780.4|6795.2|6780.2|0
1736758090000|2025-01-13 08:48:10|6795.1|6780.1|6795.3|6780.3|6795.3|6780.3|6795.1|6780.1|0
1736758100000|2025-01-13 08:48:20|6795.8|6780.8|6796.1|6781.1|6796.1|6781.1|6795.8|6780.8|0
1736758140000|2025-01-13 08:49:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736758150000|2025-01-13 08:49:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736758170000|2025-01-13 08:49:30|||||||||1
1736758200000|2025-01-13 08:50:00|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1736758210000|2025-01-13 08:50:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1736758220000|2025-01-13 08:50:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1736758230000|2025-01-13 08:50:30|6796.1|6781.1|6795.9|6780.9|6796.1|6781.1|6795.9|6780.9|0
1736758290000|2025-01-13 08:51:30|6796.2|6781.2|6794.7|6779.7|6796.4|6781.4|6794.7|6779.7|3
1736758310000|2025-01-13 08:51:50|6795.2|6780.2|6796|6781|6796|6781|6795.2|6780.2|3
1736758320000|2025-01-13 08:52:00|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6794.9|6779.9|2
1736758340000|2025-01-13 08:52:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736758350000|2025-01-13 08:52:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1736758360000|2025-01-13 08:52:40|6795.2|6780.2|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|1
1736758380000|2025-01-13 08:53:00|6794.2|6779.2|6796.9|6781.9|6796.9|6781.9|6794.2|6779.2|13
1736758390000|2025-01-13 08:53:10|6799.1|6784.1|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|4
1736758400000|2025-01-13 08:53:20|6799.4|6784.4|6797.9|6782.9|6799.4|6784.4|6797.9|6782.9|2
1736758410000|2025-01-13 08:53:30|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1736758420000|2025-01-13 08:53:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736758440000|2025-01-13 08:54:00|6796.9|6781.9|6795.2|6780.2|6796.9|6781.9|6795.2|6780.2|2
1736758460000|2025-01-13 08:54:20|6794.9|6779.9|6794.2|6779.2|6794.9|6779.9|6794.2|6779.2|2
1736758470000|2025-01-13 08:54:30|||||||||1
1736758500000|2025-01-13 08:55:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|16
1736758510000|2025-01-13 08:55:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|5
1736758520000|2025-01-13 08:55:20|6794.9|6779.9|6794.7|6779.7|6794.9|6779.9|6794.7|6779.7|2
1736758560000|2025-01-13 08:56:00|6794.2|6779.2|6793.9|6778.9|6794.2|6779.2|6793.9|6778.9|2
1736758600000|2025-01-13 08:56:40|||||||||1
1736758630000|2025-01-13 08:57:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|5
1736758640000|2025-01-13 08:57:20|6794.7|6779.7|6795.9|6780.9|6795.9|6780.9|6794.7|6779.7|15
1736758650000|2025-01-13 08:57:30|6795.7|6780.7|6796.9|6781.9|6797.1|6782.1|6795.7|6780.7|4
1736758680000|2025-01-13 08:58:00|6796.5|6781.5|6795.2|6780.2|6796.5|6781.5|6795.2|6780.2|0
1736758690000|2025-01-13 08:58:10|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1736758710000|2025-01-13 08:58:30|||||||||3
1736758720000|2025-01-13 08:58:40|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1736758770000|2025-01-13 08:59:30|||||||||1
1736758830000|2025-01-13 09:00:30|||||||||1
1736758840000|2025-01-13 09:00:40|6795.3|6780.3|6795.1|6780.1|6795.3|6780.3|6795.1|6780.1|2
1736758860000|2025-01-13 09:01:00|6794.9|6779.9|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|1
1736758950000|2025-01-13 09:02:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736758970000|2025-01-13 09:02:50|||||||||2
1736758980000|2025-01-13 09:03:00|6794.5|6779.5|6794.1|6779.1|6794.9|6779.9|6794.1|6779.1|2
1736758990000|2025-01-13 09:03:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736759000000|2025-01-13 09:03:20|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736759010000|2025-01-13 09:03:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736759040000|2025-01-13 09:04:00|||||||||2
1736759050000|2025-01-13 09:04:10|||||||||1
1736759070000|2025-01-13 09:04:30|||||||||3
1736759110000|2025-01-13 09:05:10|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|7
1736759120000|2025-01-13 09:05:20|||||||||3
1736759130000|2025-01-13 09:05:30|||||||||2
1736759140000|2025-01-13 09:05:40|6794.9|6779.9|6796.6|6781.6|6796.6|6781.6|6794.9|6779.9|11
1736759150000|2025-01-13 09:05:50|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|4
1736759160000|2025-01-13 09:06:00|6797.5|6782.5|6798.8|6783.8|6799|6784|6797.5|6782.5|5
1736759170000|2025-01-13 09:06:10|||||||||3
1736759220000|2025-01-13 09:07:00|6797.9|6782.9|6797.1|6782.1|6797.9|6782.9|6797.1|6782.1|2
1736759230000|2025-01-13 09:07:10|6798.1|6783.1|6797.9|6782.9|6798.1|6783.1|6797.9|6782.9|2
1736759260000|2025-01-13 09:07:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1736759270000|2025-01-13 09:07:50|6796.2|6781.2|6795.9|6780.9|6796.2|6781.2|6795.8|6780.8|1
1736759280000|2025-01-13 09:08:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1736759290000|2025-01-13 09:08:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1736759340000|2025-01-13 09:09:00|6794.5|6779.5|6793.9|6778.9|6794.5|6779.5|6793.9|6778.9|1
1736759350000|2025-01-13 09:09:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|4
1736759380000|2025-01-13 09:09:40|6795|6780|6795.9|6780.9|6795.9|6780.9|6795|6780|5
1736759390000|2025-01-13 09:09:50|6796.2|6781.2|6796.9|6781.9|6796.9|6781.9|6795.7|6780.7|5
1736759400000|2025-01-13 09:10:00|6796.7|6781.7|6795.8|6780.8|6797.1|6782.1|6795.6|6780.6|3
1736759410000|2025-01-13 09:10:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736759430000|2025-01-13 09:10:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1736759450000|2025-01-13 09:10:50|||||||||2
1736759460000|2025-01-13 09:11:00|6795.9|6780.9|6795.1|6780.1|6795.9|6780.9|6795.1|6780.1|2
1736759510000|2025-01-13 09:11:50|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|3
1736759520000|2025-01-13 09:12:00|6797.1|6782.1|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|1
1736759530000|2025-01-13 09:12:10|6797.5|6782.5|6796.9|6781.9|6798.2|6783.2|6796.9|6781.9|3
1736759550000|2025-01-13 09:12:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736759560000|2025-01-13 09:12:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6796.9|6781.9|9
1736759570000|2025-01-13 09:12:50|6797.9|6782.9|6798.4|6783.4|6798.7|6783.7|6797.7|6782.7|9
1736759580000|2025-01-13 09:13:00|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6797.7|6782.7|5
1736759590000|2025-01-13 09:13:10|6796.8|6781.8|6794.9|6779.9|6796.8|6781.8|6794.9|6779.9|7
1736759600000|2025-01-13 09:13:20|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|1
1736759630000|2025-01-13 09:13:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736759640000|2025-01-13 09:14:00|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|3
1736759700000|2025-01-13 09:15:00|||||||||2
1736759730000|2025-01-13 09:15:30|||||||||2
1736759810000|2025-01-13 09:16:50|||||||||1
1736759840000|2025-01-13 09:17:20|6797.4|6782.4|6796.4|6781.4|6797.4|6782.4|6796.4|6781.4|49
1736759860000|2025-01-13 09:17:40|6795.5|6780.5|6794.4|6779.4|6795.5|6780.5|6794.4|6779.4|3
1736759880000|2025-01-13 09:18:00|6794.1|6779.1|6793.9|6778.9|6794.1|6779.1|6793.9|6778.9|6
1736759910000|2025-01-13 09:18:30|6793.6|6778.6|6795.6|6780.6|6795.6|6780.6|6793.6|6778.6|1
1736759920000|2025-01-13 09:18:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1736759930000|2025-01-13 09:18:50|6794.6|6779.6|6792.4|6777.4|6794.6|6779.6|6791.7|6776.7|10
1736759940000|2025-01-13 09:19:00|6791.8|6776.8|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1736759950000|2025-01-13 09:19:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1736759990000|2025-01-13 09:19:50|6790.6|6775.6|6789.9|6774.9|6790.6|6775.6|6789.7|6774.7|2
1736760000000|2025-01-13 09:20:00|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.7|6774.7|0
1736760060000|2025-01-13 09:21:00|6790.1|6775.1|6789.7|6774.7|6790.1|6775.1|6789.7|6774.7|2
1736760080000|2025-01-13 09:21:20|6794|6779|6794.6|6779.6|6796.5|6781.5|6794|6779|35
1736760090000|2025-01-13 09:21:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1736760120000|2025-01-13 09:22:00|6794.6|6779.6|6791.2|6776.2|6794.6|6779.6|6791.2|6776.2|4
1736760130000|2025-01-13 09:22:10|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736760150000|2025-01-13 09:22:30|6790.7|6775.7|6790.5|6775.5|6790.7|6775.7|6790.5|6775.5|1
1736760180000|2025-01-13 09:23:00|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790|6775|2
1736760200000|2025-01-13 09:23:20|6790|6775|6790|6775|6790|6775|6790|6775|0
1736760210000|2025-01-13 09:23:30|6789.7|6774.7|6791.7|6776.7|6791.9|6776.9|6789.7|6774.7|7
1736760240000|2025-01-13 09:24:00|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|3
1736760250000|2025-01-13 09:24:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1736760280000|2025-01-13 09:24:40|6790.5|6775.5|6790.9|6775.9|6790.9|6775.9|6790.5|6775.5|0
1736760300000|2025-01-13 09:25:00|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|0
1736760310000|2025-01-13 09:25:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1736760330000|2025-01-13 09:25:30|6789.5|6774.5|6789.2|6774.2|6789.5|6774.5|6789.2|6774.2|1
1736760360000|2025-01-13 09:26:00|6788.9|6773.9|6795.5|6780.5|6795.5|6780.5|6788.9|6773.9|27
1736760370000|2025-01-13 09:26:10|6795.1|6780.1|6795.5|6780.5|6796|6781|6794.9|6779.9|1
1736760380000|2025-01-13 09:26:20|6795.6|6780.6|6794.9|6779.9|6795.6|6780.6|6794.9|6779.9|0
1736760420000|2025-01-13 09:27:00|6793.7|6778.7|6793.7|6778.7|6794.6|6779.6|6793.2|6778.2|3
1736760430000|2025-01-13 09:27:10|6792.9|6777.9|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|0
1736760440000|2025-01-13 09:27:20|||||||||2
1736760450000|2025-01-13 09:27:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736760460000|2025-01-13 09:27:40|6793.2|6778.2|6791.7|6776.7|6793.4|6778.4|6791.7|6776.7|2
1736760470000|2025-01-13 09:27:50|6792.2|6777.2|6792.6|6777.6|6792.6|6777.6|6792.2|6777.2|2
1736760480000|2025-01-13 09:28:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1736760490000|2025-01-13 09:28:10|||||||||1
1736760520000|2025-01-13 09:28:40|6792.1|6777.1|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|1
1736760530000|2025-01-13 09:28:50|6792|6777|6792|6777|6792|6777|6792|6777|3
1736760540000|2025-01-13 09:29:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1736760550000|2025-01-13 09:29:10|||||||||2
1736760570000|2025-01-13 09:29:30|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|1
1736760590000|2025-01-13 09:29:50|||||||||1
1736760640000|2025-01-13 09:30:40|6792.7|6777.7|6792.4|6777.4|6792.9|6777.9|6792.4|6777.4|3
1736760650000|2025-01-13 09:30:50|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.7|6777.7|3
1736760670000|2025-01-13 09:31:10|6793.9|6778.9|6794.4|6779.4|6794.4|6779.4|6793.9|6778.9|1
1736760680000|2025-01-13 09:31:20|6794.2|6779.2|6794|6779|6794.2|6779.2|6794|6779|2
1736760690000|2025-01-13 09:31:30|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1736760700000|2025-01-13 09:31:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736760710000|2025-01-13 09:31:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|4
1736760720000|2025-01-13 09:32:00|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|1
1736760730000|2025-01-13 09:32:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1736760750000|2025-01-13 09:32:30|6791|6776|6795.7|6780.7|6795.7|6780.7|6791|6776|18
1736760760000|2025-01-13 09:32:40|6795.9|6780.9|6794.9|6779.9|6795.9|6780.9|6794.9|6779.9|2
1736760770000|2025-01-13 09:32:50|6794.7|6779.7|6794.9|6779.9|6794.9|6779.9|6794.7|6779.7|0
1736760790000|2025-01-13 09:33:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.1|6779.1|1
1736760800000|2025-01-13 09:33:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1736760840000|2025-01-13 09:34:00|6793.3|6778.3|6792.9|6777.9|6793.3|6778.3|6792.9|6777.9|1
1736760850000|2025-01-13 09:34:10|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1736760870000|2025-01-13 09:34:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1736760900000|2025-01-13 09:35:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736760940000|2025-01-13 09:35:40|||||||||1
1736760950000|2025-01-13 09:35:50|6794.4|6779.4|6794.4|6779.4|6794.6|6779.6|6794.4|6779.4|9
1736760960000|2025-01-13 09:36:00|6794.2|6779.2|6794.4|6779.4|6794.4|6779.4|6794.2|6779.2|1
1736761020000|2025-01-13 09:37:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1736761040000|2025-01-13 09:37:20|6793.5|6778.5|6794.2|6779.2|6794.2|6779.2|6793.5|6778.5|5
1736761070000|2025-01-13 09:37:50|6795|6780|6794.2|6779.2|6795|6780|6794.2|6779.2|4
1736761090000|2025-01-13 09:38:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1736761100000|2025-01-13 09:38:20|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1736761160000|2025-01-13 09:39:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736761170000|2025-01-13 09:39:30|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|10
1736761200000|2025-01-13 09:40:00|6793.2|6778.2|6793.4|6778.4|6793.6|6778.6|6793.2|6778.2|2
1736761240000|2025-01-13 09:40:40|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|0
1736761280000|2025-01-13 09:41:20|6792.9|6777.9|6792.7|6777.7|6792.9|6777.9|6792.4|6777.4|3
1736761290000|2025-01-13 09:41:30|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|4
1736761310000|2025-01-13 09:41:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|2
1736761330000|2025-01-13 09:42:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|8
1736761340000|2025-01-13 09:42:20|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1736761350000|2025-01-13 09:42:30|6794.7|6779.7|6793.9|6778.9|6794.7|6779.7|6793.9|6778.9|2
1736761360000|2025-01-13 09:42:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736761370000|2025-01-13 09:42:50|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1736761390000|2025-01-13 09:43:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1736761400000|2025-01-13 09:43:20|6794.7|6779.7|6795.1|6780.1|6795.1|6780.1|6794.7|6779.7|1
1736761410000|2025-01-13 09:43:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736761420000|2025-01-13 09:43:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1736761450000|2025-01-13 09:44:10|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6794.1|6779.1|1
1736761500000|2025-01-13 09:45:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1736761530000|2025-01-13 09:45:30|||||||||1
1736761590000|2025-01-13 09:46:30|6794.6|6779.6|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|1
1736761670000|2025-01-13 09:47:50|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|2
1736761680000|2025-01-13 09:48:00|6793.1|6778.1|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|5
1736761690000|2025-01-13 09:48:10|6793.2|6778.2|6793.1|6778.1|6793.2|6778.2|6793.1|6778.1|2
1736761710000|2025-01-13 09:48:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1736761720000|2025-01-13 09:48:40|||||||||2
1736761740000|2025-01-13 09:49:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736761770000|2025-01-13 09:49:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6
1736761780000|2025-01-13 09:49:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1736761790000|2025-01-13 09:49:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|2
1736761820000|2025-01-13 09:50:20|||||||||1
1736761890000|2025-01-13 09:51:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1736761900000|2025-01-13 09:51:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|0
1736761910000|2025-01-13 09:51:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|2
1736761920000|2025-01-13 09:52:00|6793.3|6778.3|6793.1|6778.1|6793.3|6778.3|6792.9|6777.9|4
1736761930000|2025-01-13 09:52:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1736761940000|2025-01-13 09:52:20|6792.1|6777.1|6791.1|6776.1|6792.1|6777.1|6791.1|6776.1|3
1736761960000|2025-01-13 09:52:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1736761970000|2025-01-13 09:52:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1736761980000|2025-01-13 09:53:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|1
1736761990000|2025-01-13 09:53:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1736762030000|2025-01-13 09:53:50|6789.6|6774.6|6789.3|6774.3|6789.6|6774.6|6789.3|6774.3|0
1736762040000|2025-01-13 09:54:00|||||||||1
1736762050000|2025-01-13 09:54:10|6789.8|6774.8|6791.6|6776.6|6791.6|6776.6|6789.8|6774.8|14
1736762060000|2025-01-13 09:54:20|6791.8|6776.8|6792.1|6777.1|6792.6|6777.6|6791.8|6776.8|3
1736762100000|2025-01-13 09:55:00|6792.9|6777.9|6791.6|6776.6|6792.9|6777.9|6791.6|6776.6|2
1736762120000|2025-01-13 09:55:20|6790.8|6775.8|6790.3|6775.3|6790.8|6775.8|6790.3|6775.3|1
1736762130000|2025-01-13 09:55:30|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|1
1736762140000|2025-01-13 09:55:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1736762160000|2025-01-13 09:56:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1736762170000|2025-01-13 09:56:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1736762180000|2025-01-13 09:56:20|6787.7|6772.7|6787.4|6772.4|6787.7|6772.7|6787.3|6772.3|2
1736762190000|2025-01-13 09:56:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1736762210000|2025-01-13 09:56:50|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1736762220000|2025-01-13 09:57:00|||||||||1
1736762240000|2025-01-13 09:57:20|6788.5|6773.5|6787.8|6772.8|6788.5|6773.5|6787.8|6772.8|1
1736762250000|2025-01-13 09:57:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1736762280000|2025-01-13 09:58:00|6787.3|6772.3|6786.9|6771.9|6787.3|6772.3|6786.9|6771.9|0
1736762340000|2025-01-13 09:59:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736762350000|2025-01-13 09:59:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736762360000|2025-01-13 09:59:20|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|10
1736762400000|2025-01-13 10:00:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736762410000|2025-01-13 10:00:10|6786.8|6771.8|6787.5|6772.5|6787.5|6772.5|6786.8|6771.8|2
1736762430000|2025-01-13 10:00:30|6785|6770|6784.8|6769.8|6785|6770|6784.8|6769.8|5
1736762460000|2025-01-13 10:01:00|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1736762490000|2025-01-13 10:01:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736762510000|2025-01-13 10:01:50|6784|6769|6784|6769|6784|6769|6784|6769|4
1736762520000|2025-01-13 10:02:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1736762530000|2025-01-13 10:02:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1736762580000|2025-01-13 10:03:00|6782.3|6767.3|6784.1|6769.1|6784.3|6769.3|6782.3|6767.3|2
1736762590000|2025-01-13 10:03:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1736762610000|2025-01-13 10:03:30|6783|6768|6783.5|6768.5|6783.5|6768.5|6783|6768|0
1736762640000|2025-01-13 10:04:00|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|0
1736762650000|2025-01-13 10:04:10|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|2
1736762680000|2025-01-13 10:04:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736762710000|2025-01-13 10:05:10|6782.3|6767.3|6782.3|6767.3|6783.1|6768.1|6782.3|6767.3|1
1736762780000|2025-01-13 10:06:20|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|8
1736762800000|2025-01-13 10:06:40|6782.9|6767.9|6783.3|6768.3|6783.3|6768.3|6782.9|6767.9|1
1736762860000|2025-01-13 10:07:40|||||||||2
1736762880000|2025-01-13 10:08:00|6783|6768|6782.8|6767.8|6783|6768|6782.8|6767.8|7
1736762890000|2025-01-13 10:08:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1736762900000|2025-01-13 10:08:20|6782.9|6767.9|6782.6|6767.6|6782.9|6767.9|6782.6|6767.6|0
1736762920000|2025-01-13 10:08:40|6783.5|6768.5|6784.1|6769.1|6784.1|6769.1|6783.5|6768.5|1
1736762930000|2025-01-13 10:08:50|6784.3|6769.3|6784.1|6769.1|6784.3|6769.3|6784.1|6769.1|0
1736762940000|2025-01-13 10:09:00|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6782.6|6767.6|3
1736762950000|2025-01-13 10:09:10|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|1
1736762970000|2025-01-13 10:09:30|6783.9|6768.9|6785|6770|6785|6770|6783.9|6768.9|7
1736762980000|2025-01-13 10:09:40|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1736762990000|2025-01-13 10:09:50|6784.8|6769.8|6785|6770|6785|6770|6784.8|6769.8|6
1736763000000|2025-01-13 10:10:00|6786.1|6771.1|6783.6|6768.6|6786.1|6771.1|6783.6|6768.6|3
1736763020000|2025-01-13 10:10:20|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|0
1736763030000|2025-01-13 10:10:30|||||||||2
1736763130000|2025-01-13 10:12:10|||||||||1
1736763160000|2025-01-13 10:12:40|||||||||1
1736763200000|2025-01-13 10:13:20|6784.5|6769.5|6783.6|6768.6|6784.5|6769.5|6783.6|6768.6|4
1736763210000|2025-01-13 10:13:30|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|5
1736763220000|2025-01-13 10:13:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1736763250000|2025-01-13 10:14:10|6782.6|6767.6|6782.3|6767.3|6782.6|6767.6|6782.3|6767.3|0
1736763280000|2025-01-13 10:14:40|6781.3|6766.3|6780.1|6765.1|6781.3|6766.3|6780.1|6765.1|3
1736763300000|2025-01-13 10:15:00|||||||||3
1736763310000|2025-01-13 10:15:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736763350000|2025-01-13 10:15:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763390000|2025-01-13 10:16:30|6780|6765|6779.8|6764.8|6780|6765|6779.8|6764.8|8
1736763410000|2025-01-13 10:16:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763420000|2025-01-13 10:17:00|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|4
1736763430000|2025-01-13 10:17:10|6779.7|6764.7|6780|6765|6780|6765|6779.5|6764.5|1
1736763460000|2025-01-13 10:17:40|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|10
1736763490000|2025-01-13 10:18:10|6780|6765|6780|6765|6780|6765|6780|6765|2
1736763500000|2025-01-13 10:18:20|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|11
1736763510000|2025-01-13 10:18:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1736763530000|2025-01-13 10:18:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|7
1736763600000|2025-01-13 10:20:00|6780.9|6765.9|6780.1|6765.1|6781.1|6766.1|6780.1|6765.1|7
1736763640000|2025-01-13 10:20:40|6782.8|6767.8|6782.6|6767.6|6784|6769|6782.6|6767.6|2
1736763670000|2025-01-13 10:21:10|6782.1|6767.1|6781.8|6766.8|6782.1|6767.1|6781.8|6766.8|0
1736763690000|2025-01-13 10:21:30|6781.3|6766.3|6780.6|6765.6|6781.3|6766.3|6780.6|6765.6|1
1736763700000|2025-01-13 10:21:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|0
1736763720000|2025-01-13 10:22:00|6781.6|6766.6|6780.8|6765.8|6781.6|6766.6|6780.6|6765.6|7
1736763750000|2025-01-13 10:22:30|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|0
1736763760000|2025-01-13 10:22:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736763780000|2025-01-13 10:23:00|6779.6|6764.6|6779.5|6764.5|6779.6|6764.6|6779.3|6764.3|5
1736763840000|2025-01-13 10:24:00|6779.3|6764.3|6779.8|6764.8|6779.8|6764.8|6779.3|6764.3|3
1736763900000|2025-01-13 10:25:00|6779.3|6764.3|6779.5|6764.5|6779.5|6764.5|6779.3|6764.3|0
1736763910000|2025-01-13 10:25:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736763990000|2025-01-13 10:26:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|4
1736764000000|2025-01-13 10:26:40|6776.6|6761.6|6776.6|6761.6|6776.8|6761.8|6776.6|6761.6|2
1736764010000|2025-01-13 10:26:50|6777|6762|6777|6762|6777|6762|6777|6762|6
1736764060000|2025-01-13 10:27:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|1
1736764070000|2025-01-13 10:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|7
1736764080000|2025-01-13 10:28:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736764100000|2025-01-13 10:28:20|6777.3|6762.3|6777.1|6762.1|6777.3|6762.3|6777.1|6762.1|1
1736764110000|2025-01-13 10:28:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764190000|2025-01-13 10:29:50|||||||||5
1736764200000|2025-01-13 10:30:00|||||||||1
1736764240000|2025-01-13 10:30:40|6777.3|6762.3|6776.8|6761.8|6777.3|6762.3|6776.8|6761.8|15
1736764290000|2025-01-13 10:31:30|||||||||1
1736764300000|2025-01-13 10:31:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764310000|2025-01-13 10:31:50|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|4
1736764330000|2025-01-13 10:32:10|6777|6762|6776.8|6761.8|6777|6762|6776.8|6761.8|1
1736764370000|2025-01-13 10:32:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764380000|2025-01-13 10:33:00|||||||||1
1736764400000|2025-01-13 10:33:20|||||||||2
1736764420000|2025-01-13 10:33:40|6777.8|6762.8|6778.6|6763.6|6779.1|6764.1|6777.8|6762.8|14
1736764430000|2025-01-13 10:33:50|6778.3|6763.3|6778.1|6763.1|6779|6764|6778.1|6763.1|6
1736764450000|2025-01-13 10:34:10|6777.9|6762.9|6777.9|6762.9|6778.1|6763.1|6777.9|6762.9|1
1736764470000|2025-01-13 10:34:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736764480000|2025-01-13 10:34:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736764490000|2025-01-13 10:34:50|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736764520000|2025-01-13 10:35:20|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|6
1736764530000|2025-01-13 10:35:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1736764550000|2025-01-13 10:35:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1736764560000|2025-01-13 10:36:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764570000|2025-01-13 10:36:10|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|2
1736764620000|2025-01-13 10:37:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736764640000|2025-01-13 10:37:20|||||||||4
1736764650000|2025-01-13 10:37:30|||||||||2
1736764680000|2025-01-13 10:38:00|6778|6763|6779|6764|6779|6764|6777.8|6762.8|7
1736764690000|2025-01-13 10:38:10|6778.7|6763.7|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|2
1736764710000|2025-01-13 10:38:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736764720000|2025-01-13 10:38:40|||||||||1
1736764760000|2025-01-13 10:39:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|4
1736764800000|2025-01-13 10:40:00|6778.7|6763.7|6778.3|6763.3|6778.7|6763.7|6778.3|6763.3|1
1736764810000|2025-01-13 10:40:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736764850000|2025-01-13 10:40:50|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736764890000|2025-01-13 10:41:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736764940000|2025-01-13 10:42:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|8
1736764950000|2025-01-13 10:42:30|6779.9|6764.9|6780.1|6765.1|6780.1|6765.1|6779.9|6764.9|1
1736764980000|2025-01-13 10:43:00|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736765000000|2025-01-13 10:43:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736765060000|2025-01-13 10:44:20|6781.8|6766.8|6782.1|6767.1|6783.3|6768.3|6781.8|6766.8|121
1736765070000|2025-01-13 10:44:30|6781.8|6766.8|6779.8|6764.8|6781.8|6766.8|6779.3|6764.3|23
1736765080000|2025-01-13 10:44:40|6779.2|6764.2|6778.8|6763.8|6779.2|6764.2|6778.8|6763.8|2
1736765090000|2025-01-13 10:44:50|6780.4|6765.4|6781.3|6766.3|6781.3|6766.3|6780.4|6765.4|2
1736765100000|2025-01-13 10:45:00|6781.1|6766.1|6778.6|6763.6|6781.1|6766.1|6778.6|6763.6|9
1736765110000|2025-01-13 10:45:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736765120000|2025-01-13 10:45:20|6780.1|6765.1|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|5
1736765140000|2025-01-13 10:45:40|6779.5|6764.5|6779.1|6764.1|6779.5|6764.5|6779.1|6764.1|1
1736765160000|2025-01-13 10:46:00|||||||||1
1736765190000|2025-01-13 10:46:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765270000|2025-01-13 10:47:50|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736765310000|2025-01-13 10:48:30|6778.7|6763.7|6778.9|6763.9|6778.9|6763.9|6778.7|6763.7|1
1736765320000|2025-01-13 10:48:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736765350000|2025-01-13 10:49:10|6778.3|6763.3|6778.1|6763.1|6778.3|6763.3|6778.1|6763.1|1
1736765360000|2025-01-13 10:49:20|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765380000|2025-01-13 10:49:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1736765410000|2025-01-13 10:50:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736765420000|2025-01-13 10:50:20|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|3
1736765430000|2025-01-13 10:50:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1736765440000|2025-01-13 10:50:40|6779.3|6764.3|6779.1|6764.1|6779.3|6764.3|6779.1|6764.1|1
1736765450000|2025-01-13 10:50:50|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|1
1736765500000|2025-01-13 10:51:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|13
1736765510000|2025-01-13 10:51:50|6778.6|6763.6|6778.3|6763.3|6778.6|6763.6|6778.3|6763.3|0
1736765520000|2025-01-13 10:52:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1736765530000|2025-01-13 10:52:10|||||||||1
1736765550000|2025-01-13 10:52:30|6778.3|6763.3|6777.6|6762.6|6778.3|6763.3|6777.6|6762.6|1
1736765570000|2025-01-13 10:52:50|||||||||2
1736765580000|2025-01-13 10:53:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|2
1736765590000|2025-01-13 10:53:10|6778|6763|6778.1|6763.1|6778.3|6763.3|6778|6763|34
1736765600000|2025-01-13 10:53:20|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736765610000|2025-01-13 10:53:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1736765640000|2025-01-13 10:54:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|7
1736765660000|2025-01-13 10:54:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1736765670000|2025-01-13 10:54:30|6777.4|6762.4|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1736765740000|2025-01-13 10:55:40|||||||||1
1736765750000|2025-01-13 10:55:50|6778.6|6763.6|6779|6764|6779|6764|6778.1|6763.1|19
1736765810000|2025-01-13 10:56:50|6778.7|6763.7|6778.5|6763.5|6778.7|6763.7|6778.5|6763.5|1
1736765820000|2025-01-13 10:57:00|6779.4|6764.4|6780|6765|6780|6765|6779.4|6764.4|9
1736765860000|2025-01-13 10:57:40|||||||||2
1736765880000|2025-01-13 10:58:00|||||||||2
1736765950000|2025-01-13 10:59:10|||||||||1
1736765980000|2025-01-13 10:59:40|||||||||2
1736766000000|2025-01-13 11:00:00|6780.4|6765.4|6780.8|6765.8|6781|6766|6780.4|6765.4|3
1736766010000|2025-01-13 11:00:10|6780|6765|6780|6765|6780|6765|6780|6765|3
1736766020000|2025-01-13 11:00:20|||||||||2
1736766040000|2025-01-13 11:00:40|||||||||3
1736766050000|2025-01-13 11:00:50|||||||||7
1736766060000|2025-01-13 11:01:00|||||||||1
1736766080000|2025-01-13 11:01:20|||||||||3
1736766100000|2025-01-13 11:01:40|6779.4|6764.4|6780|6765|6780|6765|6779|6764|4
1736766110000|2025-01-13 11:01:50|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736766130000|2025-01-13 11:02:10|6779.9|6764.9|6779.3|6764.3|6779.9|6764.9|6779.3|6764.3|0
1736766150000|2025-01-13 11:02:30|6780.5|6765.5|6781.1|6766.1|6781.3|6766.3|6780.5|6765.5|12
1736766160000|2025-01-13 11:02:40|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|1
1736766180000|2025-01-13 11:03:00|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1736766190000|2025-01-13 11:03:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736766270000|2025-01-13 11:04:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|2
1736766290000|2025-01-13 11:04:50|6780.8|6765.8|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|2
1736766320000|2025-01-13 11:05:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|4
1736766330000|2025-01-13 11:05:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736766390000|2025-01-13 11:06:30|||||||||1
1736766400000|2025-01-13 11:06:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|9
1736766420000|2025-01-13 11:07:00|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|2
1736766480000|2025-01-13 11:08:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736766490000|2025-01-13 11:08:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|9
1736766510000|2025-01-13 11:08:30|||||||||1
1736766520000|2025-01-13 11:08:40|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780.3|6765.3|5
1736766530000|2025-01-13 11:08:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1736766550000|2025-01-13 11:09:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|1
1736766560000|2025-01-13 11:09:20|||||||||6
1736766590000|2025-01-13 11:09:50|6778.9|6763.9|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|1
1736766600000|2025-01-13 11:10:00|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|2
1736766620000|2025-01-13 11:10:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736766670000|2025-01-13 11:11:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|2
1736766710000|2025-01-13 11:11:50|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|2
1736766720000|2025-01-13 11:12:00|6779.3|6764.3|6780.1|6765.1|6780.1|6765.1|6779.3|6764.3|2
1736766740000|2025-01-13 11:12:20|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736766820000|2025-01-13 11:13:40|||||||||1
1736766840000|2025-01-13 11:14:00|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|1
1736766860000|2025-01-13 11:14:20|6780.6|6765.6|6780.3|6765.3|6780.6|6765.6|6780.3|6765.3|1
1736766880000|2025-01-13 11:14:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1736766900000|2025-01-13 11:15:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1736766910000|2025-01-13 11:15:10|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|6
1736766930000|2025-01-13 11:15:30|6781|6766|6781.1|6766.1|6781.1|6766.1|6781|6766|0
1736766970000|2025-01-13 11:16:10|6781.3|6766.3|6781.1|6766.1|6781.3|6766.3|6781.1|6766.1|1
1736767030000|2025-01-13 11:17:10|6781.3|6766.3|6782|6767|6782|6767|6781.3|6766.3|9
1736767040000|2025-01-13 11:17:20|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1736767080000|2025-01-13 11:18:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1736767100000|2025-01-13 11:18:20|6782|6767|6781.8|6766.8|6782|6767|6781.8|6766.8|1
1736767130000|2025-01-13 11:18:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|2
1736767140000|2025-01-13 11:19:00|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1736767150000|2025-01-13 11:19:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1736767160000|2025-01-13 11:19:20|6782|6767|6782|6767|6782|6767|6782|6767|6
1736767170000|2025-01-13 11:19:30|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|1
1736767180000|2025-01-13 11:19:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1736767230000|2025-01-13 11:20:30|6781|6766|6780.3|6765.3|6781|6766|6780.3|6765.3|0
1736767250000|2025-01-13 11:20:50|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|13
1736767260000|2025-01-13 11:21:00|6781.6|6766.6|6782.6|6767.6|6782.6|6767.6|6781.6|6766.6|0
1736767270000|2025-01-13 11:21:10|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|0
1736767280000|2025-01-13 11:21:20|6782.1|6767.1|6781.9|6766.9|6782.1|6767.1|6781.9|6766.9|1
1736767290000|2025-01-13 11:21:30|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|4
1736767320000|2025-01-13 11:22:00|6781.4|6766.4|6782.6|6767.6|6782.6|6767.6|6781.4|6766.4|8
1736767350000|2025-01-13 11:22:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|11
1736767370000|2025-01-13 11:22:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1736767380000|2025-01-13 11:23:00|6783.4|6768.4|6783.6|6768.6|6783.6|6768.6|6783.4|6768.4|1
1736767440000|2025-01-13 11:24:00|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|0
1736767460000|2025-01-13 11:24:20|||||||||1
1736767480000|2025-01-13 11:24:40|||||||||1
1736767500000|2025-01-13 11:25:00|6783.7|6768.7|6784.6|6769.6|6785.1|6770.1|6783.7|6768.7|13
1736767510000|2025-01-13 11:25:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736767520000|2025-01-13 11:25:20|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|4
1736767810000|2025-01-13 11:30:10|6783.7|6768.7|6783.1|6768.1|6783.7|6768.7|6783.1|6768.1|1
1736767820000|2025-01-13 11:30:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|3
1736767830000|2025-01-13 11:30:30|6783.1|6768.1|6783.9|6768.9|6783.9|6768.9|6783.1|6768.1|6
1736767880000|2025-01-13 11:31:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|3
1736767890000|2025-01-13 11:31:30|6784.7|6769.7|6784.9|6769.9|6785.1|6770.1|6784.7|6769.7|10
1736767900000|2025-01-13 11:31:40|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|4
1736767910000|2025-01-13 11:31:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6
1736767940000|2025-01-13 11:32:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|4
1736767950000|2025-01-13 11:32:30|6787.7|6772.7|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|5
1736767970000|2025-01-13 11:32:50|6788.1|6773.1|6787.9|6772.9|6788.1|6773.1|6787.9|6772.9|1
1736767990000|2025-01-13 11:33:10|6787.6|6772.6|6785.9|6770.9|6787.6|6772.6|6785.9|6770.9|1
1736768010000|2025-01-13 11:33:30|6785.7|6770.7|6784.9|6769.9|6785.7|6770.7|6784.9|6769.9|2
1736768020000|2025-01-13 11:33:40|6784.5|6769.5|6783.4|6768.4|6784.5|6769.5|6783.4|6768.4|3
1736768040000|2025-01-13 11:34:00|6783.7|6768.7|6783.9|6768.9|6783.9|6768.9|6783.7|6768.7|2
1736768070000|2025-01-13 11:34:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1736768100000|2025-01-13 11:35:00|||||||||1
1736768130000|2025-01-13 11:35:30|6783.8|6768.8|6783.9|6768.9|6784.1|6769.1|6783.8|6768.8|13
1736768150000|2025-01-13 11:35:50|6784.2|6769.2|6784.3|6769.3|6785.1|6770.1|6783.9|6768.9|18
1736768160000|2025-01-13 11:36:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736768210000|2025-01-13 11:36:50|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.6|6769.6|2
1736768220000|2025-01-13 11:37:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|3
1736768230000|2025-01-13 11:37:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736768280000|2025-01-13 11:38:00|||||||||1
1736768290000|2025-01-13 11:38:10|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736768330000|2025-01-13 11:38:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736768340000|2025-01-13 11:39:00|||||||||2
1736768350000|2025-01-13 11:39:10|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|2
1736768370000|2025-01-13 11:39:30|6786.1|6771.1|6786.9|6771.9|6786.9|6771.9|6786.1|6771.1|5
1736768380000|2025-01-13 11:39:40|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1736768400000|2025-01-13 11:40:00|6786.6|6771.6|6786.9|6771.9|6786.9|6771.9|6784.9|6769.9|12
1736768410000|2025-01-13 11:40:10|6786.2|6771.2|6786.6|6771.6|6786.6|6771.6|6785.9|6770.9|5
1736768460000|2025-01-13 11:41:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1736768470000|2025-01-13 11:41:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1736768520000|2025-01-13 11:42:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1736768530000|2025-01-13 11:42:10|6785.4|6770.4|6784.4|6769.4|6785.4|6770.4|6784.4|6769.4|1
1736768540000|2025-01-13 11:42:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1736768550000|2025-01-13 11:42:30|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|2
1736768560000|2025-01-13 11:42:40|6786.1|6771.1|6785.6|6770.6|6786.1|6771.1|6785.6|6770.6|1
1736768610000|2025-01-13 11:43:30|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736768620000|2025-01-13 11:43:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1736768700000|2025-01-13 11:45:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736768750000|2025-01-13 11:45:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1736768760000|2025-01-13 11:46:00|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1736768780000|2025-01-13 11:46:20|6785.1|6770.1|6784.7|6769.7|6785.1|6770.1|6784.7|6769.7|1
1736768790000|2025-01-13 11:46:30|6784.1|6769.1|6785.3|6770.3|6785.3|6770.3|6784.1|6769.1|5
1736768800000|2025-01-13 11:46:40|6786.1|6771.1|6785.9|6770.9|6786.1|6771.1|6785.9|6770.9|0
1736768810000|2025-01-13 11:46:50|6785|6770|6784.6|6769.6|6785|6770|6784.6|6769.6|1
1736768880000|2025-01-13 11:48:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736768900000|2025-01-13 11:48:20|||||||||1
1736768910000|2025-01-13 11:48:30|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6784.3|6769.3|3
1736768920000|2025-01-13 11:48:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736768930000|2025-01-13 11:48:50|6784.9|6769.9|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1736768940000|2025-01-13 11:49:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1736769010000|2025-01-13 11:50:10|6784.9|6769.9|6785.1|6770.1|6785.1|6770.1|6784.9|6769.9|0
1736769020000|2025-01-13 11:50:20|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|3
1736769030000|2025-01-13 11:50:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|1
1736769040000|2025-01-13 11:50:40|6785.9|6770.9|6786.4|6771.4|6786.7|6771.7|6785.9|6770.9|3
1736769050000|2025-01-13 11:50:50|6786.2|6771.2|6785.9|6770.9|6786.2|6771.2|6785.9|6770.9|0
1736769120000|2025-01-13 11:52:00|6785.4|6770.4|6785.6|6770.6|6785.6|6770.6|6785.4|6770.4|4
1736769130000|2025-01-13 11:52:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1736769150000|2025-01-13 11:52:30|||||||||1
1736769170000|2025-01-13 11:52:50|6786.4|6771.4|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|10
1736769180000|2025-01-13 11:53:00|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736769190000|2025-01-13 11:53:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1736769210000|2025-01-13 11:53:30|||||||||1
1736769220000|2025-01-13 11:53:40|6784.2|6769.2|6784.1|6769.1|6784.2|6769.2|6784.1|6769.1|24
1736769240000|2025-01-13 11:54:00|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1736769270000|2025-01-13 11:54:30|||||||||4
1736769310000|2025-01-13 11:55:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1736769330000|2025-01-13 11:55:30|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1736769360000|2025-01-13 11:56:00|||||||||1
1736769370000|2025-01-13 11:56:10|6783.7|6768.7|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|6
1736769410000|2025-01-13 11:56:50|6782.5|6767.5|6781.6|6766.6|6782.5|6767.5|6781.6|6766.6|2
1736769420000|2025-01-13 11:57:00|6781.7|6766.7|6781.6|6766.6|6781.7|6766.7|6781.6|6766.6|1
1736769440000|2025-01-13 11:57:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736769450000|2025-01-13 11:57:30|6780.8|6765.8|6781.4|6766.4|6781.6|6766.6|6780.8|6765.8|3
1736769460000|2025-01-13 11:57:40|6781.3|6766.3|6781.4|6766.4|6781.4|6766.4|6781.3|6766.3|0
1736769470000|2025-01-13 11:57:50|6780.8|6765.8|6780.9|6765.9|6780.9|6765.9|6780.8|6765.8|1
1736769500000|2025-01-13 11:58:20|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.1|6766.1|1
1736769510000|2025-01-13 11:58:30|||||||||1
1736769520000|2025-01-13 11:58:40|6782.4|6767.4|6782.6|6767.6|6782.8|6767.8|6782.4|6767.4|3
1736769530000|2025-01-13 11:58:50|6782.8|6767.8|6781.8|6766.8|6782.8|6767.8|6781.8|6766.8|2
1736769540000|2025-01-13 11:59:00|||||||||1
1736769560000|2025-01-13 11:59:20|||||||||1
1736769600000|2025-01-13 12:00:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|7
1736769610000|2025-01-13 12:00:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|14
1736769630000|2025-01-13 12:00:30|6777.8|6762.8|6777.8|6762.8|6778.3|6763.3|6777.8|6762.8|5
1736769640000|2025-01-13 12:00:40|6777.4|6762.4|6776.8|6761.8|6777.4|6762.4|6776.8|6761.8|2
1736769650000|2025-01-13 12:00:50|6777.1|6762.1|6777.4|6762.4|6777.4|6762.4|6777.1|6762.1|8
1736769660000|2025-01-13 12:01:00|6777.8|6762.8|6777.1|6762.1|6777.8|6762.8|6777.1|6762.1|1
1736769670000|2025-01-13 12:01:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|1
1736769680000|2025-01-13 12:01:20|6777.8|6762.8|6777.3|6762.3|6777.8|6762.8|6777.3|6762.3|1
1736769720000|2025-01-13 12:02:00|6776.9|6761.9|6776.8|6761.8|6776.9|6761.9|6776.8|6761.8|0
1736769730000|2025-01-13 12:02:10|||||||||1
1736769780000|2025-01-13 12:03:00|6777.1|6762.1|6777.3|6762.3|6777.4|6762.4|6777.1|6762.1|9
1736769790000|2025-01-13 12:03:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736769800000|2025-01-13 12:03:20|6777.6|6762.6|6777.3|6762.3|6777.6|6762.6|6777.3|6762.3|0
1736769840000|2025-01-13 12:04:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736769860000|2025-01-13 12:04:20|||||||||1
1736769890000|2025-01-13 12:04:50|6776.9|6761.9|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|29
1736769900000|2025-01-13 12:05:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736769910000|2025-01-13 12:05:10|||||||||1
1736769920000|2025-01-13 12:05:20|||||||||3
1736769930000|2025-01-13 12:05:30|||||||||1
1736769950000|2025-01-13 12:05:50|6776.1|6761.1|6776.6|6761.6|6776.8|6761.8|6776.1|6761.1|2
1736769960000|2025-01-13 12:06:00|||||||||1
1736769990000|2025-01-13 12:06:30|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736770080000|2025-01-13 12:08:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|2
1736770090000|2025-01-13 12:08:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736770210000|2025-01-13 12:10:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|5
1736770220000|2025-01-13 12:10:20|||||||||13
1736770260000|2025-01-13 12:11:00|||||||||1
1736770270000|2025-01-13 12:11:10|||||||||1
1736770290000|2025-01-13 12:11:30|||||||||1
1736770320000|2025-01-13 12:12:00|||||||||1
1736770380000|2025-01-13 12:13:00|||||||||1
1736770400000|2025-01-13 12:13:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1736770410000|2025-01-13 12:13:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736770420000|2025-01-13 12:13:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1736770440000|2025-01-13 12:14:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|2
1736770450000|2025-01-13 12:14:10|||||||||2
1736770480000|2025-01-13 12:14:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736770530000|2025-01-13 12:15:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736770570000|2025-01-13 12:16:10|||||||||1
1736770580000|2025-01-13 12:16:20|||||||||1
1736770710000|2025-01-13 12:18:30|||||||||1
1736770730000|2025-01-13 12:18:50|||||||||1
1736770800000|2025-01-13 12:20:00|||||||||13
1736770820000|2025-01-13 12:20:20|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|1
1736770830000|2025-01-13 12:20:30|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736770860000|2025-01-13 12:21:00|6775.7|6760.7|6776.5|6761.5|6776.5|6761.5|6775.7|6760.7|9
1736770870000|2025-01-13 12:21:10|6775.8|6760.8|6778.5|6763.5|6778.5|6763.5|6775.5|6760.5|6
1736770880000|2025-01-13 12:21:20|6778.7|6763.7|6779.5|6764.5|6780|6765|6778.7|6763.7|3
1736770890000|2025-01-13 12:21:30|6779.8|6764.8|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736770900000|2025-01-13 12:21:40|6779.7|6764.7|6779.8|6764.8|6780|6765|6779.7|6764.7|0
1736770910000|2025-01-13 12:21:50|6779.7|6764.7|6779.7|6764.7|6779.8|6764.8|6779.7|6764.7|0
1736770920000|2025-01-13 12:22:00|6779.5|6764.5|6778.3|6763.3|6779.7|6764.7|6778.2|6763.2|4
1736770940000|2025-01-13 12:22:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1736770950000|2025-01-13 12:22:30|6777|6762|6777|6762|6777.2|6762.2|6776.8|6761.8|2
1736770980000|2025-01-13 12:23:00|6776|6761|6776.2|6761.2|6776.2|6761.2|6776|6761|2
1736770990000|2025-01-13 12:23:10|6776|6761|6776|6761|6776.2|6761.2|6776|6761|0
1736771010000|2025-01-13 12:23:30|6776.3|6761.3|6776.8|6761.8|6776.8|6761.8|6776.3|6761.3|1
1736771020000|2025-01-13 12:23:40|6777.2|6762.2|6778.2|6763.2|6778.2|6763.2|6777.2|6762.2|1
1736771030000|2025-01-13 12:23:50|6778.5|6763.5|6779.2|6764.2|6779.2|6764.2|6778.5|6763.5|11
1736771040000|2025-01-13 12:24:00|6778.8|6763.8|6777.2|6762.2|6778.8|6763.8|6777.2|6762.2|5
1736771070000|2025-01-13 12:24:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.2|6762.2|0
1736771090000|2025-01-13 12:24:50|6777.5|6762.5|6777.2|6762.2|6778|6763|6777.2|6762.2|0
1736771100000|2025-01-13 12:25:00|6777|6762|6777|6762|6777|6762|6777|6762|2
1736771130000|2025-01-13 12:25:30|||||||||1
1736771140000|2025-01-13 12:25:40|6776.5|6761.5|6777|6762|6777|6762|6776.5|6761.5|1
1736771160000|2025-01-13 12:26:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1736771180000|2025-01-13 12:26:20|||||||||2
1736771190000|2025-01-13 12:26:30|||||||||1
1736771230000|2025-01-13 12:27:10|6778|6763|6778|6763|6778|6763|6778|6763|10
1736771250000|2025-01-13 12:27:30|||||||||1
1736771270000|2025-01-13 12:27:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1736771280000|2025-01-13 12:28:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736771310000|2025-01-13 12:28:30|6778|6763|6778|6763|6778|6763|6778|6763|1
1736771360000|2025-01-13 12:29:20|6782.5|6767.5|6782.2|6767.2|6782.5|6767.5|6782.2|6767.2|32
1736771370000|2025-01-13 12:29:30|6782.3|6767.3|6782.8|6767.8|6782.8|6767.8|6782.3|6767.3|13
1736771400000|2025-01-13 12:30:00|6783.2|6768.2|6785.3|6770.3|6785.3|6770.3|6783.2|6768.2|9
1736771410000|2025-01-13 12:30:10|6785|6770|6785|6770|6785|6770|6785|6770|1
1736771430000|2025-01-13 12:30:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1736771480000|2025-01-13 12:31:20|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1736771500000|2025-01-13 12:31:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736771540000|2025-01-13 12:32:20|6783.2|6768.2|6783.2|6768.2|6783.4|6768.4|6783.2|6768.2|1
1736771550000|2025-01-13 12:32:30|6783.5|6768.5|6783.9|6768.9|6783.9|6768.9|6783.5|6768.5|4
1736771560000|2025-01-13 12:32:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1736771580000|2025-01-13 12:33:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736771590000|2025-01-13 12:33:10|||||||||1
1736771600000|2025-01-13 12:33:20|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|1
1736771610000|2025-01-13 12:33:30|6783.5|6768.5|6784|6769|6784|6769|6783.5|6768.5|6
1736771620000|2025-01-13 12:33:40|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|1
1736771630000|2025-01-13 12:33:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|3
1736771640000|2025-01-13 12:34:00|||||||||2
1736771670000|2025-01-13 12:34:30|||||||||1
1736771690000|2025-01-13 12:34:50|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|13
1736771700000|2025-01-13 12:35:00|||||||||3
1736771720000|2025-01-13 12:35:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|11
1736771730000|2025-01-13 12:35:30|6782.9|6767.9|6783|6768|6783.2|6768.2|6782.9|6767.9|3
1736771740000|2025-01-13 12:35:40|6782.7|6767.7|6782.5|6767.5|6782.7|6767.7|6782.5|6767.5|0
1736771760000|2025-01-13 12:36:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|3
1736771770000|2025-01-13 12:36:10|||||||||9
1736771780000|2025-01-13 12:36:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|10
1736771790000|2025-01-13 12:36:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|9
1736771800000|2025-01-13 12:36:40|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|1
1736771810000|2025-01-13 12:36:50|6779.6|6764.6|6780.9|6765.9|6781.1|6766.1|6779.6|6764.6|7
1736771820000|2025-01-13 12:37:00|6780.6|6765.6|6780.8|6765.8|6780.8|6765.8|6780.1|6765.1|3
1736771830000|2025-01-13 12:37:10|6780.6|6765.6|6779.6|6764.6|6780.6|6765.6|6779.6|6764.6|1
1736771850000|2025-01-13 12:37:30|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1736771860000|2025-01-13 12:37:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|3
1736771870000|2025-01-13 12:37:50|6779.8|6764.8|6780.5|6765.5|6780.5|6765.5|6779.8|6764.8|4
1736771880000|2025-01-13 12:38:00|6780.8|6765.8|6780.4|6765.4|6780.8|6765.8|6780.4|6765.4|0
1736771890000|2025-01-13 12:38:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1736771900000|2025-01-13 12:38:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1736771940000|2025-01-13 12:39:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|3
1736771970000|2025-01-13 12:39:30|||||||||1
1736771980000|2025-01-13 12:39:40|6780|6765|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|1
1736772000000|2025-01-13 12:40:00|6779.1|6764.1|6777.1|6762.1|6779.1|6764.1|6777.1|6762.1|3
1736772020000|2025-01-13 12:40:20|||||||||1
1736772030000|2025-01-13 12:40:30|||||||||1
1736772040000|2025-01-13 12:40:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|3
1736772060000|2025-01-13 12:41:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736772090000|2025-01-13 12:41:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736772110000|2025-01-13 12:41:50|6775.3|6760.3|6775.3|6760.3|6775.5|6760.5|6775.3|6760.3|4
1736772130000|2025-01-13 12:42:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1736772140000|2025-01-13 12:42:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1736772150000|2025-01-13 12:42:30|||||||||1
1736772160000|2025-01-13 12:42:40|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.6|6762.6|1
1736772170000|2025-01-13 12:42:50|||||||||1
1736772190000|2025-01-13 12:43:10|||||||||1
1736772210000|2025-01-13 12:43:30|6777.5|6762.5|6777.3|6762.3|6777.5|6762.5|6777.3|6762.3|2
1736772220000|2025-01-13 12:43:40|||||||||1
1736772270000|2025-01-13 12:44:30|||||||||2
1736772330000|2025-01-13 12:45:30|||||||||1
1736772340000|2025-01-13 12:45:40|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1736772390000|2025-01-13 12:46:30|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|2
1736772420000|2025-01-13 12:47:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1736772430000|2025-01-13 12:47:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|2
1736772510000|2025-01-13 12:48:30|||||||||2
1736772570000|2025-01-13 12:49:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|2
1736772580000|2025-01-13 12:49:40|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736772630000|2025-01-13 12:50:30|||||||||1
1736772670000|2025-01-13 12:51:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1736772760000|2025-01-13 12:52:40|||||||||5
1736772780000|2025-01-13 12:53:00|6775.6|6760.6|6775.1|6760.1|6776.1|6761.1|6775.1|6760.1|2
1736772820000|2025-01-13 12:53:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736772840000|2025-01-13 12:54:00|||||||||4
1736772850000|2025-01-13 12:54:10|6776.3|6761.3|6776.3|6761.3|6776.5|6761.5|6776.3|6761.3|10
1736772870000|2025-01-13 12:54:30|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1736772880000|2025-01-13 12:54:40|6776.2|6761.2|6775.8|6760.8|6776.2|6761.2|6775.8|6760.8|1
1736772890000|2025-01-13 12:54:50|6776|6761|6775.6|6760.6|6776|6761|6775.6|6760.6|0
1736772900000|2025-01-13 12:55:00|6775|6760|6774.8|6759.8|6775|6760|6774.8|6759.8|0
1736772920000|2025-01-13 12:55:20|||||||||1
1736772930000|2025-01-13 12:55:30|6775.3|6760.3|6775.5|6760.5|6775.5|6760.5|6775.3|6760.3|11
1736772940000|2025-01-13 12:55:40|6775|6760|6775|6760|6775|6760|6775|6760|3
1736772950000|2025-01-13 12:55:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|3
1736772970000|2025-01-13 12:56:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|4
1736772980000|2025-01-13 12:56:20|6775.8|6760.8|6775.6|6760.6|6775.8|6760.8|6775.6|6760.6|0
1736772990000|2025-01-13 12:56:30|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|0
1736773000000|2025-01-13 12:56:40|||||||||4
1736773010000|2025-01-13 12:56:50|||||||||3
1736773020000|2025-01-13 12:57:00|||||||||3
1736773070000|2025-01-13 12:57:50|||||||||1
1736773080000|2025-01-13 12:58:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|9
1736773090000|2025-01-13 12:58:10|||||||||2
1736773100000|2025-01-13 12:58:20|6774.8|6759.8|6775.3|6760.3|6775.5|6760.5|6774.8|6759.8|3
1736773120000|2025-01-13 12:58:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736773130000|2025-01-13 12:58:50|||||||||1
1736773140000|2025-01-13 12:59:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1736773180000|2025-01-13 12:59:40|||||||||3
1736773190000|2025-01-13 12:59:50|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1736773200000|2025-01-13 13:00:00|6776.5|6761.5|6784.7|6769.7|6785|6770|6776.5|6761.5|76
1736773210000|2025-01-13 13:00:10|6784|6769|6782|6767|6784|6769|6782|6767|6
1736773220000|2025-01-13 13:00:20|6781.5|6766.5|6780.3|6765.3|6781.5|6766.5|6780.1|6765.1|3
1736773230000|2025-01-13 13:00:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1736773240000|2025-01-13 13:00:40|6779|6764|6778.2|6763.2|6779|6764|6778|6763|5
1736773260000|2025-01-13 13:01:00|6778.8|6763.8|6782.7|6767.7|6782.7|6767.7|6778.8|6763.8|22
1736773270000|2025-01-13 13:01:10|6783.2|6768.2|6785.2|6770.2|6785.2|6770.2|6783.2|6768.2|8
1736773280000|2025-01-13 13:01:20|6785|6770|6783|6768|6785.5|6770.5|6783|6768|8
1736773290000|2025-01-13 13:01:30|6783.5|6768.5|6783|6768|6783.5|6768.5|6783|6768|1
1736773300000|2025-01-13 13:01:40|||||||||1
1736773320000|2025-01-13 13:02:00|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|7
1736773330000|2025-01-13 13:02:10|6781|6766|6781.3|6766.3|6781.3|6766.3|6781|6766|3
1736773340000|2025-01-13 13:02:20|6781|6766|6782.7|6767.7|6782.7|6767.7|6781|6766|3
1736773350000|2025-01-13 13:02:30|6783|6768|6780|6765|6783|6768|6780|6765|12
1736773360000|2025-01-13 13:02:40|6779.5|6764.5|6778.8|6763.8|6779.5|6764.5|6778.8|6763.8|4
1736773370000|2025-01-13 13:02:50|6779|6764|6779.9|6764.9|6780.1|6765.1|6778.3|6763.3|12
1736773380000|2025-01-13 13:03:00|6779.6|6764.6|6778.6|6763.6|6779.6|6764.6|6778.6|6763.6|4
1736773390000|2025-01-13 13:03:10|6779|6764|6779.3|6764.3|6779.6|6764.6|6779|6764|5
1736773410000|2025-01-13 13:03:30|6779.6|6764.6|6779|6764|6779.6|6764.6|6778.6|6763.6|3
1736773420000|2025-01-13 13:03:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1736773440000|2025-01-13 13:04:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6778.6|6763.6|4
1736773450000|2025-01-13 13:04:10|6779.4|6764.4|6778.6|6763.6|6779.4|6764.4|6778.6|6763.6|0
1736773480000|2025-01-13 13:04:40|6778.3|6763.3|6778.6|6763.6|6778.6|6763.6|6777.8|6762.8|10
1736773510000|2025-01-13 13:05:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1736773520000|2025-01-13 13:05:20|6777.8|6762.8|6776.8|6761.8|6777.8|6762.8|6776.8|6761.8|20
1736773530000|2025-01-13 13:05:30|6776.1|6761.1|6775.9|6760.9|6776.1|6761.1|6775.9|6760.9|7
1736773540000|2025-01-13 13:05:40|||||||||2
1736773560000|2025-01-13 13:06:00|6775|6760|6776.8|6761.8|6776.8|6761.8|6775|6760|18
1736773570000|2025-01-13 13:06:10|6776|6761|6777.5|6762.5|6777.7|6762.7|6776|6761|3
1736773580000|2025-01-13 13:06:20|6777.2|6762.2|6777|6762|6777.2|6762.2|6776.8|6761.8|5
1736773590000|2025-01-13 13:06:30|6777.3|6762.3|6776.5|6761.5|6777.3|6762.3|6776.5|6761.5|0
1736773600000|2025-01-13 13:06:40|6776.3|6761.3|6776|6761|6776.3|6761.3|6776|6761|3
1736773610000|2025-01-13 13:06:50|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|0
1736773620000|2025-01-13 13:07:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1736773630000|2025-01-13 13:07:10|6775.8|6760.8|6775.1|6760.1|6775.8|6760.8|6775.1|6760.1|5
1736773650000|2025-01-13 13:07:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1736773660000|2025-01-13 13:07:40|||||||||1
1736773680000|2025-01-13 13:08:00|6775.1|6760.1|6775.5|6760.5|6775.5|6760.5|6774.6|6759.6|30
1736773690000|2025-01-13 13:08:10|6775.8|6760.8|6776|6761|6776|6761|6775.6|6760.6|3
1736773700000|2025-01-13 13:08:20|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736773710000|2025-01-13 13:08:30|6776|6761|6776|6761|6776|6761|6776|6761|1
1736773720000|2025-01-13 13:08:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1736773730000|2025-01-13 13:08:50|||||||||2
1736773740000|2025-01-13 13:09:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736773750000|2025-01-13 13:09:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1736773760000|2025-01-13 13:09:20|6774.9|6759.9|6776|6761|6776|6761|6773.8|6758.8|18
1736773770000|2025-01-13 13:09:30|6776.3|6761.3|6775.6|6760.6|6776.3|6761.3|6775.6|6760.6|3
1736773780000|2025-01-13 13:09:40|6775|6760|6775|6760|6775|6760|6775|6760|0
1736773790000|2025-01-13 13:09:50|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|10
1736773800000|2025-01-13 13:10:00|6772.1|6757.1|6771.6|6756.6|6772.1|6757.1|6771.3|6756.3|10
1736773810000|2025-01-13 13:10:10|6771.4|6756.4|6770.1|6755.1|6772.1|6757.1|6770.1|6755.1|12
1736773820000|2025-01-13 13:10:20|||||||||3
1736773830000|2025-01-13 13:10:30|||||||||1
1736773840000|2025-01-13 13:10:40|6770.4|6755.4|6770.6|6755.6|6770.6|6755.6|6770.4|6755.4|6
1736773850000|2025-01-13 13:10:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|4
1736773860000|2025-01-13 13:11:00|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|4
1736773870000|2025-01-13 13:11:10|||||||||1
1736773880000|2025-01-13 13:11:20|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736773890000|2025-01-13 13:11:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1736773900000|2025-01-13 13:11:40|6771.1|6756.1|6771.6|6756.6|6771.6|6756.6|6771.1|6756.1|8
1736773910000|2025-01-13 13:11:50|6772.4|6757.4|6771.8|6756.8|6772.4|6757.4|6771.6|6756.6|3
1736773920000|2025-01-13 13:12:00|6771.4|6756.4|6770.4|6755.4|6771.4|6756.4|6770.4|6755.4|4
1736773930000|2025-01-13 13:12:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|2
1736773940000|2025-01-13 13:12:20|||||||||5
1736773950000|2025-01-13 13:12:30|6771.3|6756.3|6771.4|6756.4|6771.6|6756.6|6771.3|6756.3|13
1736773960000|2025-01-13 13:12:40|6771.8|6756.8|6772.1|6757.1|6772.1|6757.1|6771.8|6756.8|3
1736773970000|2025-01-13 13:12:50|6771.6|6756.6|6771.4|6756.4|6771.6|6756.6|6771.4|6756.4|2
1736773980000|2025-01-13 13:13:00|6771.1|6756.1|6771.4|6756.4|6771.4|6756.4|6771.1|6756.1|3
1736773990000|2025-01-13 13:13:10|6771.8|6756.8|6771.9|6756.9|6772.4|6757.4|6771.8|6756.8|2
1736774010000|2025-01-13 13:13:30|6772.3|6757.3|6773.6|6758.6|6773.6|6758.6|6772.1|6757.1|10
1736774020000|2025-01-13 13:13:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1736774030000|2025-01-13 13:13:50|6773.3|6758.3|6774.1|6759.1|6774.1|6759.1|6773.3|6758.3|6
1736774040000|2025-01-13 13:14:00|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.3|6758.3|3
1736774050000|2025-01-13 13:14:10|6773.6|6758.6|6773.5|6758.5|6774|6759|6773.3|6758.3|8
1736774060000|2025-01-13 13:14:20|6773|6758|6773|6758|6773|6758|6773|6758|2
1736774070000|2025-01-13 13:14:30|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|1
1736774080000|2025-01-13 13:14:40|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|2
1736774090000|2025-01-13 13:14:50|||||||||3
1736774100000|2025-01-13 13:15:00|6772|6757|6772|6757|6772|6757|6772|6757|15
1736774110000|2025-01-13 13:15:10|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1736774130000|2025-01-13 13:15:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1736774150000|2025-01-13 13:15:50|6771.8|6756.8|6771.5|6756.5|6771.8|6756.8|6771.5|6756.5|1
1736774160000|2025-01-13 13:16:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|2
1736774170000|2025-01-13 13:16:10|6771|6756|6771|6756|6771|6756|6771|6756|12
1736774180000|2025-01-13 13:16:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1736774190000|2025-01-13 13:16:30|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|3
1736774210000|2025-01-13 13:16:50|6770.8|6755.8|6770.1|6755.1|6770.8|6755.8|6770.1|6755.1|2
1736774220000|2025-01-13 13:17:00|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|23
1736774230000|2025-01-13 13:17:10|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|4
1736774240000|2025-01-13 13:17:20|6766.6|6751.6|6768.1|6753.1|6768.1|6753.1|6766.4|6751.4|19
1736774250000|2025-01-13 13:17:30|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|2
1736774260000|2025-01-13 13:17:40|||||||||3
1736774270000|2025-01-13 13:17:50|6767.1|6752.1|6766.9|6751.9|6767.1|6752.1|6766.9|6751.9|1
1736774280000|2025-01-13 13:18:00|6766.8|6751.8|6766.9|6751.9|6766.9|6751.9|6766.8|6751.8|1
1736774300000|2025-01-13 13:18:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1736774310000|2025-01-13 13:18:30|6766.9|6751.9|6767.4|6752.4|6767.4|6752.4|6766.9|6751.9|6
1736774320000|2025-01-13 13:18:40|6767.9|6752.9|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|6
1736774330000|2025-01-13 13:18:50|||||||||1
1736774340000|2025-01-13 13:19:00|6767.6|6752.6|6766.9|6751.9|6767.6|6752.6|6766.4|6751.4|4
1736774350000|2025-01-13 13:19:10|6766.4|6751.4|6766.9|6751.9|6767.1|6752.1|6766.4|6751.4|5
1736774360000|2025-01-13 13:19:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1736774370000|2025-01-13 13:19:30|6767.1|6752.1|6767.9|6752.9|6767.9|6752.9|6767.1|6752.1|29
1736774380000|2025-01-13 13:19:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1736774400000|2025-01-13 13:20:00|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|3
1736774420000|2025-01-13 13:20:20|||||||||2
1736774430000|2025-01-13 13:20:30|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|4
1736774440000|2025-01-13 13:20:40|6765.6|6750.6|6765.3|6750.3|6765.6|6750.6|6765.1|6750.1|4
1736774450000|2025-01-13 13:20:50|6765.9|6750.9|6766.3|6751.3|6766.3|6751.3|6765.9|6750.9|11
1736774460000|2025-01-13 13:21:00|6766.1|6751.1|6766.3|6751.3|6766.3|6751.3|6766.1|6751.1|2
1736774470000|2025-01-13 13:21:10|6766.1|6751.1|6765.3|6750.3|6766.1|6751.1|6765.3|6750.3|1
1736774480000|2025-01-13 13:21:20|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|2
1736774490000|2025-01-13 13:21:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1736774500000|2025-01-13 13:21:40|6765.6|6750.6|6767.9|6752.9|6767.9|6752.9|6765.6|6750.6|1
1736774510000|2025-01-13 13:21:50|6767.6|6752.6|6766.6|6751.6|6767.6|6752.6|6766.6|6751.6|2
1736774520000|2025-01-13 13:22:00|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|1
1736774530000|2025-01-13 13:22:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1736774540000|2025-01-13 13:22:20|||||||||2
1736774550000|2025-01-13 13:22:30|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|1
1736774560000|2025-01-13 13:22:40|||||||||1
1736774570000|2025-01-13 13:22:50|||||||||1
1736774580000|2025-01-13 13:23:00|6765|6750|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|3
1736774610000|2025-01-13 13:23:30|||||||||1
1736774620000|2025-01-13 13:23:40|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|33
1736774630000|2025-01-13 13:23:50|6765.1|6750.1|6765|6750|6765.1|6750.1|6765|6750|1
1736774640000|2025-01-13 13:24:00|6764.6|6749.6|6765|6750|6765.1|6750.1|6764.1|6749.1|6
1736774670000|2025-01-13 13:24:30|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|3
1736774680000|2025-01-13 13:24:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|2
1736774690000|2025-01-13 13:24:50|6765|6750|6767|6752|6767.1|6752.1|6765|6750|13
1736774700000|2025-01-13 13:25:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6765.6|6750.6|12
1736774710000|2025-01-13 13:25:10|6765.8|6750.8|6764.1|6749.1|6765.8|6750.8|6764.1|6749.1|6
1736774720000|2025-01-13 13:25:20|6763.1|6748.1|6763.3|6748.3|6764|6749|6763.1|6748.1|37
1736774730000|2025-01-13 13:25:30|6763.5|6748.5|6764.8|6749.8|6765.3|6750.3|6763.3|6748.3|12
1736774750000|2025-01-13 13:25:50|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.1|6750.1|1
1736774770000|2025-01-13 13:26:10|||||||||2
1736774780000|2025-01-13 13:26:20|||||||||2
1736774810000|2025-01-13 13:26:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1736774820000|2025-01-13 13:27:00|6765|6750|6765|6750|6765|6750|6765|6750|3
1736774830000|2025-01-13 13:27:10|6765.1|6750.1|6764.5|6749.5|6765.1|6750.1|6764.3|6749.3|2
1736774840000|2025-01-13 13:27:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6
1736774850000|2025-01-13 13:27:30|||||||||1
1736774870000|2025-01-13 13:27:50|6764.1|6749.1|6764.1|6749.1|6764.3|6749.3|6764.1|6749.1|4
1736774880000|2025-01-13 13:28:00|||||||||1
1736774890000|2025-01-13 13:28:10|||||||||2
1736774900000|2025-01-13 13:28:20|||||||||1
1736774910000|2025-01-13 13:28:30|||||||||2
1736774920000|2025-01-13 13:28:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6764.6|6749.6|6
1736774930000|2025-01-13 13:28:50|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|1
1736774940000|2025-01-13 13:29:00|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1736774950000|2025-01-13 13:29:10|||||||||1
1736774960000|2025-01-13 13:29:20|6763.8|6748.8|6764.1|6749.1|6764.1|6749.1|6763.8|6748.8|6
1736774990000|2025-01-13 13:29:50|6763.1|6748.1|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|20
1736775000000|2025-01-13 13:30:00|6764.1|6749.1|6763.1|6748.1|6764.1|6749.1|6763.1|6748.1|12
1736775030000|2025-01-13 13:30:30|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|36
1736775060000|2025-01-13 13:31:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|5
1736775070000|2025-01-13 13:31:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|15
1736775080000|2025-01-13 13:31:20|6761.5|6746.5|6761.8|6746.8|6761.8|6746.8|6761.5|6746.5|3
1736775090000|2025-01-13 13:31:30|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|1
1736775100000|2025-01-13 13:31:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|4
1736775110000|2025-01-13 13:31:50|||||||||1
1736775120000|2025-01-13 13:32:00|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|4
1736775130000|2025-01-13 13:32:10|6763.6|6748.6|6763.3|6748.3|6763.6|6748.6|6763.3|6748.3|1
1736775140000|2025-01-13 13:32:20|6764.1|6749.1|6764.8|6749.8|6764.8|6749.8|6764.1|6749.1|5
1736775150000|2025-01-13 13:32:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1736775160000|2025-01-13 13:32:40|||||||||1
1736775170000|2025-01-13 13:32:50|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|11
1736775180000|2025-01-13 13:33:00|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.3|6750.3|2
1736775190000|2025-01-13 13:33:10|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|1
1736775200000|2025-01-13 13:33:20|||||||||1
1736775210000|2025-01-13 13:33:30|6766.7|6751.7|6767.5|6752.5|6767.5|6752.5|6766.7|6751.7|35
1736775220000|2025-01-13 13:33:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1736775230000|2025-01-13 13:33:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1736775240000|2025-01-13 13:34:00|6769.2|6754.2|6768.5|6753.5|6769.2|6754.2|6768.5|6753.5|4
1736775250000|2025-01-13 13:34:10|6768.3|6753.3|6768.5|6753.5|6768.7|6753.7|6767.5|6752.5|3
1736775260000|2025-01-13 13:34:20|6768.7|6753.7|6768.5|6753.5|6768.7|6753.7|6768.3|6753.3|1
1736775270000|2025-01-13 13:34:30|6767.7|6752.7|6767.5|6752.5|6767.7|6752.7|6767.5|6752.5|1
1736775280000|2025-01-13 13:34:40|||||||||4
1736775290000|2025-01-13 13:34:50|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|2
1736775300000|2025-01-13 13:35:00|6767.3|6752.3|6769|6754|6769.2|6754.2|6767.3|6752.3|12
1736775310000|2025-01-13 13:35:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1736775320000|2025-01-13 13:35:20|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1736775330000|2025-01-13 13:35:30|6769.8|6754.8|6768.5|6753.5|6769.8|6754.8|6768.5|6753.5|1
1736775340000|2025-01-13 13:35:40|6768.8|6753.8|6769.3|6754.3|6769.5|6754.5|6768.8|6753.8|5
1736775350000|2025-01-13 13:35:50|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1736775360000|2025-01-13 13:36:00|6767.8|6752.8|6768.5|6753.5|6769|6754|6767.8|6752.8|6
1736775370000|2025-01-13 13:36:10|6768.2|6753.2|6768.3|6753.3|6768.3|6753.3|6768|6753|1
1736775390000|2025-01-13 13:36:30|6768|6753|6768|6753|6768|6753|6768|6753|2
1736775400000|2025-01-13 13:36:40|6768.3|6753.3|6767|6752|6768.3|6753.3|6767|6752|7
1736775410000|2025-01-13 13:36:50|6766.8|6751.8|6765|6750|6766.8|6751.8|6765|6750|2
1736775420000|2025-01-13 13:37:00|6765.2|6750.2|6766.5|6751.5|6766.7|6751.7|6765.2|6750.2|11
1736775430000|2025-01-13 13:37:10|6766|6751|6764.5|6749.5|6766|6751|6764.2|6749.2|1
1736775440000|2025-01-13 13:37:20|6764.8|6749.8|6764.2|6749.2|6765|6750|6764.2|6749.2|4
1736775460000|2025-01-13 13:37:40|||||||||6
1736775470000|2025-01-13 13:37:50|||||||||1
1736775480000|2025-01-13 13:38:00|6765.7|6750.7|6765.2|6750.2|6766.2|6751.2|6765.2|6750.2|5
1736775490000|2025-01-13 13:38:10|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|1
1736775510000|2025-01-13 13:38:30|6764.5|6749.5|6765|6750|6765|6750|6764.2|6749.2|14
1736775530000|2025-01-13 13:38:50|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1736775540000|2025-01-13 13:39:00|6764|6749|6764|6749|6764|6749|6764|6749|3
1736775570000|2025-01-13 13:39:30|6764.2|6749.2|6764|6749|6764.2|6749.2|6764|6749|1
1736775590000|2025-01-13 13:39:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|3
1736775600000|2025-01-13 13:40:00|6763.8|6748.8|6763.5|6748.5|6764|6749|6763.5|6748.5|3
1736775610000|2025-01-13 13:40:10|6762.9|6747.9|6762.1|6747.1|6762.9|6747.9|6761.8|6746.8|7
1736775620000|2025-01-13 13:40:20|||||||||1
1736775640000|2025-01-13 13:40:40|6761.5|6746.5|6761.1|6746.1|6761.5|6746.5|6761.1|6746.1|9
1736775650000|2025-01-13 13:40:50|||||||||2
1736775660000|2025-01-13 13:41:00|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.1|6747.1|10
1736775690000|2025-01-13 13:41:30|||||||||1
1736775700000|2025-01-13 13:41:40|6762.9|6747.9|6761.1|6746.1|6762.9|6747.9|6761.1|6746.1|3
1736775710000|2025-01-13 13:41:50|6762.6|6747.6|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|14
1736775720000|2025-01-13 13:42:00|6762.6|6747.6|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|3
1736775750000|2025-01-13 13:42:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|4
1736775760000|2025-01-13 13:42:40|6762.1|6747.1|6762.6|6747.6|6762.6|6747.6|6762.1|6747.1|1
1736775780000|2025-01-13 13:43:00|6762.8|6747.8|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|1
1736775790000|2025-01-13 13:43:10|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1736775810000|2025-01-13 13:43:30|6762.6|6747.6|6761.8|6746.8|6762.6|6747.6|6761.8|6746.8|0
1736775850000|2025-01-13 13:44:10|||||||||2
1736775860000|2025-01-13 13:44:20|6762.8|6747.8|6763.3|6748.3|6763.3|6748.3|6762.8|6747.8|11
1736775880000|2025-01-13 13:44:40|||||||||1
1736775900000|2025-01-13 13:45:00|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1736775910000|2025-01-13 13:45:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|0
1736775920000|2025-01-13 13:45:20|6761.9|6746.9|6761.6|6746.6|6761.9|6746.9|6761.6|6746.6|2
1736775930000|2025-01-13 13:45:30|||||||||2
1736775940000|2025-01-13 13:45:40|6762.2|6747.2|6762.8|6747.8|6762.8|6747.8|6762.2|6747.2|1
1736775950000|2025-01-13 13:45:50|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|2
1736775960000|2025-01-13 13:46:00|6762|6747|6762.6|6747.6|6762.8|6747.8|6762|6747|7
1736776000000|2025-01-13 13:46:40|6762.8|6747.8|6766.6|6751.6|6766.8|6751.8|6762.8|6747.8|26
1736776010000|2025-01-13 13:46:50|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6764.8|6749.8|3
1736776020000|2025-01-13 13:47:00|6765.3|6750.3|6765.8|6750.8|6765.8|6750.8|6765.3|6750.3|0
1736776030000|2025-01-13 13:47:10|6765.6|6750.6|6767.3|6752.3|6767.3|6752.3|6765.6|6750.6|4
1736776040000|2025-01-13 13:47:20|6767.8|6752.8|6767.2|6752.2|6768.5|6753.5|6767.2|6752.2|13
1736776050000|2025-01-13 13:47:30|6766.5|6751.5|6766.5|6751.5|6766.7|6751.7|6766.5|6751.5|3
1736776060000|2025-01-13 13:47:40|6766.3|6751.3|6765.7|6750.7|6766.3|6751.3|6765.7|6750.7|0
1736776070000|2025-01-13 13:47:50|6766|6751|6768.7|6753.7|6768.7|6753.7|6766|6751|26
1736776080000|2025-01-13 13:48:00|6768.2|6753.2|6768.7|6753.7|6769.4|6754.4|6768.2|6753.2|4
1736776110000|2025-01-13 13:48:30|6769.5|6754.5|6769.4|6754.4|6769.5|6754.5|6769.4|6754.4|4
1736776120000|2025-01-13 13:48:40|6769|6754|6769|6754|6769.2|6754.2|6769|6754|0
1736776130000|2025-01-13 13:48:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1736776140000|2025-01-13 13:49:00|6769|6754|6769|6754|6769|6754|6769|6754|5
1736776160000|2025-01-13 13:49:20|6770.5|6755.5|6770|6755|6770.5|6755.5|6770|6755|4
1736776170000|2025-01-13 13:49:30|6770.4|6755.4|6770|6755|6770.5|6755.5|6770|6755|4
1736776190000|2025-01-13 13:49:50|6770.5|6755.5|6771.5|6756.5|6771.5|6756.5|6770.5|6755.5|2
1736776200000|2025-01-13 13:50:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|5
1736776210000|2025-01-13 13:50:10|6773|6758|6773|6758|6773|6758|6773|6758|1
1736776220000|2025-01-13 13:50:20|6772.9|6757.9|6772|6757|6772.9|6757.9|6772|6757|4
1736776250000|2025-01-13 13:50:50|6773.2|6758.2|6772.4|6757.4|6773.2|6758.2|6772.4|6757.4|1
1736776260000|2025-01-13 13:51:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|4
1736776270000|2025-01-13 13:51:10|6772.4|6757.4|6773.7|6758.7|6773.7|6758.7|6772.4|6757.4|9
1736776280000|2025-01-13 13:51:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736776290000|2025-01-13 13:51:30|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736776300000|2025-01-13 13:51:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|0
1736776310000|2025-01-13 13:51:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1736776330000|2025-01-13 13:52:10|6774|6759|6774|6759|6774|6759|6774|6759|3
1736776340000|2025-01-13 13:52:20|6774.2|6759.2|6774|6759|6774.5|6759.5|6774|6759|1
1736776350000|2025-01-13 13:52:30|6776.5|6761.5|6777.2|6762.2|6777.2|6762.2|6776.5|6761.5|4
1736776360000|2025-01-13 13:52:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1736776370000|2025-01-13 13:52:50|6777.5|6762.5|6776.7|6761.7|6777.5|6762.5|6776.7|6761.7|3
1736776380000|2025-01-13 13:53:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1736776390000|2025-01-13 13:53:10|6777|6762|6777.7|6762.7|6777.7|6762.7|6777|6762|4
1736776400000|2025-01-13 13:53:20|6778|6763|6778|6763|6778|6763|6778|6763|1
1736776410000|2025-01-13 13:53:30|6777.7|6762.7|6777.5|6762.5|6777.7|6762.7|6777|6762|2
1736776420000|2025-01-13 13:53:40|6777|6762|6777|6762|6777|6762|6777|6762|0
1736776430000|2025-01-13 13:53:50|6777.5|6762.5|6777|6762|6777.5|6762.5|6777|6762|1
1736776440000|2025-01-13 13:54:00|6777.2|6762.2|6775.7|6760.7|6777.2|6762.2|6774.5|6759.5|3
1736776450000|2025-01-13 13:54:10|6775.5|6760.5|6774.5|6759.5|6775.5|6760.5|6774.5|6759.5|3
1736776470000|2025-01-13 13:54:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1736776480000|2025-01-13 13:54:40|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.5|6759.5|13
1736776490000|2025-01-13 13:54:50|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1736776500000|2025-01-13 13:55:00|6774.4|6759.4|6774.7|6759.7|6774.7|6759.7|6774.4|6759.4|3
1736776540000|2025-01-13 13:55:40|6774.9|6759.9|6776.5|6761.5|6776.7|6761.7|6774.9|6759.9|2
1736776550000|2025-01-13 13:55:50|6775.5|6760.5|6776|6761|6776|6761|6775.5|6760.5|5
1736776560000|2025-01-13 13:56:00|6776.2|6761.2|6776.4|6761.4|6776.4|6761.4|6776.2|6761.2|1
1736776570000|2025-01-13 13:56:10|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1736776590000|2025-01-13 13:56:30|6776|6761|6775.7|6760.7|6776|6761|6775.7|6760.7|1
1736776600000|2025-01-13 13:56:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1736776610000|2025-01-13 13:56:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1736776630000|2025-01-13 13:57:10|6778.2|6763.2|6779.6|6764.6|6779.6|6764.6|6777.9|6762.9|3
1736776640000|2025-01-13 13:57:20|6779.9|6764.9|6779.9|6764.9|6780.1|6765.1|6779.9|6764.9|5
1736776650000|2025-01-13 13:57:30|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|7
1736776660000|2025-01-13 13:57:40|6781.4|6766.4|6782.1|6767.1|6784.4|6769.4|6781.4|6766.4|26
1736776670000|2025-01-13 13:57:50|6782.3|6767.3|6783.4|6768.4|6783.6|6768.6|6782.3|6767.3|1
1736776680000|2025-01-13 13:58:00|6782.9|6767.9|6783.1|6768.1|6783.1|6768.1|6782.9|6767.9|5
1736776690000|2025-01-13 13:58:10|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1736776700000|2025-01-13 13:58:20|6782.9|6767.9|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|4
1736776710000|2025-01-13 13:58:30|6782.1|6767.1|6782.2|6767.2|6782.9|6767.9|6782.1|6767.1|10
1736776730000|2025-01-13 13:58:50|||||||||1
1736776740000|2025-01-13 13:59:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|9
1736776750000|2025-01-13 13:59:10|||||||||7
1736776760000|2025-01-13 13:59:20|||||||||2
1736776770000|2025-01-13 13:59:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1736776780000|2025-01-13 13:59:40|6783.1|6768.1|6784.9|6769.9|6784.9|6769.9|6782.9|6767.9|4
1736776790000|2025-01-13 13:59:50|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|4
1736776800000|2025-01-13 14:00:00|6784.9|6769.9|6784.1|6769.1|6785.1|6770.1|6784.1|6769.1|2
1736776810000|2025-01-13 14:00:10|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6782.9|6767.9|8
1736776820000|2025-01-13 14:00:20|6784.6|6769.6|6785.6|6770.6|6785.6|6770.6|6784.6|6769.6|4
1736776830000|2025-01-13 14:00:30|6786.7|6771.7|6788.4|6773.4|6790.4|6775.4|6786.7|6771.7|12
1736776840000|2025-01-13 14:00:40|6788.6|6773.6|6789.9|6774.9|6789.9|6774.9|6788.6|6773.6|0
1736776850000|2025-01-13 14:00:50|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|6
1736776860000|2025-01-13 14:01:00|6788.2|6773.2|6787.7|6772.7|6788.2|6773.2|6787.7|6772.7|2
1736776870000|2025-01-13 14:01:10|6787.4|6772.4|6788.4|6773.4|6789.4|6774.4|6787.4|6772.4|8
1736776890000|2025-01-13 14:01:30|6788.9|6773.9|6790.1|6775.1|6790.1|6775.1|6788.9|6773.9|8
1736776900000|2025-01-13 14:01:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1736776910000|2025-01-13 14:01:50|||||||||1
1736776920000|2025-01-13 14:02:00|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1736776930000|2025-01-13 14:02:10|6789.7|6774.7|6789.4|6774.4|6789.7|6774.7|6789.4|6774.4|5
1736776950000|2025-01-13 14:02:30|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|5
1736776960000|2025-01-13 14:02:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1736776970000|2025-01-13 14:02:50|6790.1|6775.1|6790.4|6775.4|6790.4|6775.4|6790.1|6775.1|8
1736776980000|2025-01-13 14:03:00|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|5
1736776990000|2025-01-13 14:03:10|6789.8|6774.8|6789.1|6774.1|6789.8|6774.8|6788.9|6773.9|5
1736777000000|2025-01-13 14:03:20|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|3
1736777010000|2025-01-13 14:03:30|6789.7|6774.7|6789.7|6774.7|6789.9|6774.9|6789.7|6774.7|5
1736777020000|2025-01-13 14:03:40|6788.8|6773.8|6788.4|6773.4|6789.2|6774.2|6788.4|6773.4|4
1736777030000|2025-01-13 14:03:50|6788.7|6773.7|6789.4|6774.4|6789.4|6774.4|6788.7|6773.7|1
1736777040000|2025-01-13 14:04:00|6789.2|6774.2|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|1
1736777050000|2025-01-13 14:04:10|6787|6772|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|3
1736777060000|2025-01-13 14:04:20|6787.2|6772.2|6787.1|6772.1|6787.2|6772.2|6787.1|6772.1|0
1736777080000|2025-01-13 14:04:40|||||||||1
1736777100000|2025-01-13 14:05:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1736777110000|2025-01-13 14:05:10|6786.1|6771.1|6785.6|6770.6|6787.1|6772.1|6785.6|6770.6|12
1736777120000|2025-01-13 14:05:20|||||||||3
1736777140000|2025-01-13 14:05:40|6785.4|6770.4|6786.1|6771.1|6786.6|6771.6|6785.2|6770.2|13
1736777150000|2025-01-13 14:05:50|||||||||1
1736777170000|2025-01-13 14:06:10|6786.2|6771.2|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1736777190000|2025-01-13 14:06:30|6787.2|6772.2|6788.6|6773.6|6788.6|6773.6|6787.2|6772.2|10
1736777200000|2025-01-13 14:06:40|6789.3|6774.3|6790.4|6775.4|6790.7|6775.7|6789.3|6774.3|2
1736777210000|2025-01-13 14:06:50|6792.6|6777.6|6794.1|6779.1|6794.1|6779.1|6792.6|6777.6|7
1736777220000|2025-01-13 14:07:00|6794.4|6779.4|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|2
1736777230000|2025-01-13 14:07:10|||||||||1
1736777240000|2025-01-13 14:07:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|10
1736777250000|2025-01-13 14:07:30|6793.7|6778.7|6793.6|6778.6|6793.7|6778.7|6793.6|6778.6|27
1736777260000|2025-01-13 14:07:40|6792.9|6777.9|6791.4|6776.4|6792.9|6777.9|6791.4|6776.4|3
1736777270000|2025-01-13 14:07:50|6790.7|6775.7|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|4
1736777280000|2025-01-13 14:08:00|6790.2|6775.2|6789.7|6774.7|6790.2|6775.2|6789.4|6774.4|17
1736777290000|2025-01-13 14:08:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1736777320000|2025-01-13 14:08:40|6790.8|6775.8|6791.8|6776.8|6791.8|6776.8|6790.8|6775.8|16
1736777330000|2025-01-13 14:08:50|6791.3|6776.3|6793.1|6778.1|6793.8|6778.8|6790.8|6775.8|5
1736777340000|2025-01-13 14:09:00|6793.6|6778.6|6792.4|6777.4|6793.6|6778.6|6792.4|6777.4|6
1736777350000|2025-01-13 14:09:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1736777360000|2025-01-13 14:09:20|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|8
1736777370000|2025-01-13 14:09:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|5
1736777390000|2025-01-13 14:09:50|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.4|6774.4|6
1736777400000|2025-01-13 14:10:00|6791.5|6776.5|6793.1|6778.1|6793.4|6778.4|6791.5|6776.5|10
1736777410000|2025-01-13 14:10:10|6793.4|6778.4|6791.9|6776.9|6793.4|6778.4|6791.9|6776.9|3
1736777420000|2025-01-13 14:10:20|6791.3|6776.3|6793.3|6778.3|6793.3|6778.3|6791.3|6776.3|8
1736777450000|2025-01-13 14:10:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|4
1736777460000|2025-01-13 14:11:00|6794.3|6779.3|6795.3|6780.3|6795.9|6780.9|6794.3|6779.3|7
1736777470000|2025-01-13 14:11:10|6795.1|6780.1|6795.4|6780.4|6795.4|6780.4|6795.1|6780.1|0
1736777480000|2025-01-13 14:11:20|6795.3|6780.3|6794.9|6779.9|6795.3|6780.3|6794.9|6779.9|1
1736777490000|2025-01-13 14:11:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.4|6780.4|6
1736777510000|2025-01-13 14:11:50|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|3
1736777520000|2025-01-13 14:12:00|6794.9|6779.9|6795.1|6780.1|6795.1|6780.1|6794.9|6779.9|2
1736777540000|2025-01-13 14:12:20|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1736777550000|2025-01-13 14:12:30|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|11
1736777570000|2025-01-13 14:12:50|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6792.9|6777.9|4
1736777580000|2025-01-13 14:13:00|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1736777590000|2025-01-13 14:13:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|19
1736777600000|2025-01-13 14:13:20|6791.4|6776.4|6790.7|6775.7|6792.1|6777.1|6790.1|6775.1|10
1736777620000|2025-01-13 14:13:40|||||||||1
1736777630000|2025-01-13 14:13:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|1
1736777640000|2025-01-13 14:14:00|6790.6|6775.6|6790.4|6775.4|6790.6|6775.6|6790.4|6775.4|2
1736777650000|2025-01-13 14:14:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1736777670000|2025-01-13 14:14:30|6787.2|6772.2|6787.7|6772.7|6787.9|6772.9|6787|6772|3
1736777680000|2025-01-13 14:14:40|6787.4|6772.4|6787.7|6772.7|6787.9|6772.9|6786.9|6771.9|0
1736777690000|2025-01-13 14:14:50|6787.9|6772.9|6787.7|6772.7|6787.9|6772.9|6787.7|6772.7|1
1736777700000|2025-01-13 14:15:00|||||||||1
1736777710000|2025-01-13 14:15:10|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|2
1736777730000|2025-01-13 14:15:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|4
1736777740000|2025-01-13 14:15:40|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6788.2|6773.2|3
1736777760000|2025-01-13 14:16:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|3
1736777770000|2025-01-13 14:16:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1736777780000|2025-01-13 14:16:20|6789.6|6774.6|6790.4|6775.4|6790.4|6775.4|6789.6|6774.6|8
1736777790000|2025-01-13 14:16:30|6790.2|6775.2|6791.2|6776.2|6791.2|6776.2|6790|6775|2
1736777800000|2025-01-13 14:16:40|||||||||1
1736777810000|2025-01-13 14:16:50|6791|6776|6792.1|6777.1|6792.1|6777.1|6790.1|6775.1|16
1736777830000|2025-01-13 14:17:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6
1736777840000|2025-01-13 14:17:20|6792.4|6777.4|6794.8|6779.8|6794.8|6779.8|6792.4|6777.4|15
1736777850000|2025-01-13 14:17:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1736777860000|2025-01-13 14:17:40|6794.3|6779.3|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|0
1736777880000|2025-01-13 14:18:00|6794.8|6779.8|6797.6|6782.6|6797.6|6782.6|6794.8|6779.8|5
1736777890000|2025-01-13 14:18:10|6797.1|6782.1|6796.4|6781.4|6797.1|6782.1|6796.4|6781.4|3
1736777900000|2025-01-13 14:18:20|6797.8|6782.8|6798.6|6783.6|6798.6|6783.6|6797.3|6782.3|9
1736777920000|2025-01-13 14:18:40|6798.1|6783.1|6798.9|6783.9|6798.9|6783.9|6798.1|6783.1|5
1736777930000|2025-01-13 14:18:50|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|2
1736777940000|2025-01-13 14:19:00|6797.6|6782.6|6796.1|6781.1|6797.6|6782.6|6794.1|6779.1|34
1736777950000|2025-01-13 14:19:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1736777960000|2025-01-13 14:19:20|6796.1|6781.1|6794.1|6779.1|6796.1|6781.1|6794.1|6779.1|1
1736777970000|2025-01-13 14:19:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1736777980000|2025-01-13 14:19:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|2
1736777990000|2025-01-13 14:19:50|6791.9|6776.9|6791.2|6776.2|6791.9|6776.9|6791.2|6776.2|1
1736778000000|2025-01-13 14:20:00|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|2
1736778010000|2025-01-13 14:20:10|6792.8|6777.8|6794.1|6779.1|6794.1|6779.1|6792.8|6777.8|7
1736778020000|2025-01-13 14:20:20|6794.4|6779.4|6797.6|6782.6|6797.6|6782.6|6794.4|6779.4|3
1736778030000|2025-01-13 14:20:30|6797.9|6782.9|6797.3|6782.3|6797.9|6782.9|6797.1|6782.1|2
1736778040000|2025-01-13 14:20:40|6797.6|6782.6|6799.1|6784.1|6799.1|6784.1|6797.3|6782.3|3
1736778050000|2025-01-13 14:20:50|6797.6|6782.6|6797.4|6782.4|6799.1|6784.1|6797.3|6782.3|24
1736778070000|2025-01-13 14:21:10|6796.8|6781.8|6794.7|6779.7|6796.8|6781.8|6794.7|6779.7|9
1736778080000|2025-01-13 14:21:20|6794.9|6779.9|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|5
1736778090000|2025-01-13 14:21:30|6795.9|6780.9|6796.7|6781.7|6796.7|6781.7|6795.9|6780.9|3
1736778100000|2025-01-13 14:21:40|6796.4|6781.4|6793.2|6778.2|6796.7|6781.7|6793.2|6778.2|6
1736778110000|2025-01-13 14:21:50|6792.9|6777.9|6793.7|6778.7|6795.1|6780.1|6792.9|6777.9|16
1736778120000|2025-01-13 14:22:00|6793.1|6778.1|6794.6|6779.6|6795.6|6780.6|6793.1|6778.1|4
1736778130000|2025-01-13 14:22:10|6794.1|6779.1|6796.3|6781.3|6796.3|6781.3|6794.1|6779.1|17
1736778140000|2025-01-13 14:22:20|6797.6|6782.6|6798.3|6783.3|6798.4|6783.4|6797.6|6782.6|4
1736778150000|2025-01-13 14:22:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.1|6782.1|3
1736778160000|2025-01-13 14:22:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1736778180000|2025-01-13 14:23:00|6798|6783|6800.1|6785.1|6800.1|6785.1|6798|6783|6
1736778200000|2025-01-13 14:23:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736778210000|2025-01-13 14:23:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1736778220000|2025-01-13 14:23:40|6799.6|6784.6|6800.1|6785.1|6800.6|6785.6|6799.6|6784.6|9
1736778230000|2025-01-13 14:23:50|6799.8|6784.8|6800.1|6785.1|6801|6786|6799.5|6784.5|6
1736778240000|2025-01-13 14:24:00|6800.3|6785.3|6801.1|6786.1|6802|6787|6800|6785|35
1736778250000|2025-01-13 14:24:10|6800.6|6785.6|6801.5|6786.5|6801.5|6786.5|6800.6|6785.6|0
1736778260000|2025-01-13 14:24:20|6800.5|6785.5|6800.3|6785.3|6800.5|6785.5|6800|6785|5
1736778270000|2025-01-13 14:24:30|6800|6785|6797.5|6782.5|6800|6785|6797.5|6782.5|3
1736778280000|2025-01-13 14:24:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|10
1736778290000|2025-01-13 14:24:50|6799.3|6784.3|6797.8|6782.8|6799.3|6784.3|6797.8|6782.8|2
1736778300000|2025-01-13 14:25:00|6798|6783|6801|6786|6801|6786|6798|6783|9
1736778310000|2025-01-13 14:25:10|6801.3|6786.3|6799.8|6784.8|6801.5|6786.5|6799.8|6784.8|5
1736778320000|2025-01-13 14:25:20|6800.3|6785.3|6799.5|6784.5|6801.5|6786.5|6799.5|6784.5|6
1736778330000|2025-01-13 14:25:30|6799|6784|6799.1|6784.1|6799.5|6784.5|6799|6784|4
1736778340000|2025-01-13 14:25:40|6798.5|6783.5|6799.3|6784.3|6799.6|6784.6|6798.5|6783.5|8
1736778350000|2025-01-13 14:25:50|6798.8|6783.8|6797.1|6782.1|6798.8|6783.8|6797.1|6782.1|2
1736778360000|2025-01-13 14:26:00|6798|6783|6797.3|6782.3|6798|6783|6797.3|6782.3|3
1736778370000|2025-01-13 14:26:10|6796.8|6781.8|6798.8|6783.8|6799.5|6784.5|6796.8|6781.8|11
1736778380000|2025-01-13 14:26:20|6798.6|6783.6|6798.1|6783.1|6798.6|6783.6|6798.1|6783.1|1
1736778390000|2025-01-13 14:26:30|6797.1|6782.1|6797.3|6782.3|6797.3|6782.3|6797.1|6782.1|2
1736778400000|2025-01-13 14:26:40|6797.1|6782.1|6797.8|6782.8|6798.3|6783.3|6796.8|6781.8|7
1736778410000|2025-01-13 14:26:50|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|0
1736778420000|2025-01-13 14:27:00|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.3|6781.3|3
1736778430000|2025-01-13 14:27:10|6798.5|6783.5|6796.8|6781.8|6798.5|6783.5|6796.8|6781.8|10
1736778440000|2025-01-13 14:27:20|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|3
1736778450000|2025-01-13 14:27:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|9
1736778460000|2025-01-13 14:27:40|6797.3|6782.3|6797.1|6782.1|6797.3|6782.3|6797.1|6782.1|17
1736778480000|2025-01-13 14:28:00|6797.6|6782.6|6799.1|6784.1|6799.8|6784.8|6797.1|6782.1|6
1736778490000|2025-01-13 14:28:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|2
1736778500000|2025-01-13 14:28:20|||||||||1
1736778510000|2025-01-13 14:28:30|6797.6|6782.6|6795.6|6780.6|6798.1|6783.1|6795.6|6780.6|4
1736778520000|2025-01-13 14:28:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|2
1736778530000|2025-01-13 14:28:50|6795.7|6780.7|6796.4|6781.4|6796.9|6781.9|6795.4|6780.4|5
1736778540000|2025-01-13 14:29:00|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|4
1736778550000|2025-01-13 14:29:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|2
1736778560000|2025-01-13 14:29:20|6797|6782|6797.1|6782.1|6797.6|6782.6|6797|6782|1
1736778570000|2025-01-13 14:29:30|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|3
1736778580000|2025-01-13 14:29:40|||||||||1
1736778590000|2025-01-13 14:29:50|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|3
1736778600000|2025-01-13 14:30:00|6794.1|6779.1|6788.6|6773.6|6794.4|6779.4|6788.6|6773.6|42
1736778610000|2025-01-13 14:30:10|||||||||3
1736778620000|2025-01-13 14:30:20|||||||||8
1736778630000|2025-01-13 14:30:30|6789.4|6774.4|6785.7|6770.7|6789.4|6774.4|6785.5|6770.5|42
1736778640000|2025-01-13 14:30:40|6785.5|6770.5|6784|6769|6785.5|6770.5|6784|6769|11
1736778650000|2025-01-13 14:30:50|6783.8|6768.8|6781.5|6766.5|6783.8|6768.8|6781.5|6766.5|19
1736778660000|2025-01-13 14:31:00|6781.8|6766.8|6781.2|6766.2|6781.8|6766.8|6779.5|6764.5|27
1736778670000|2025-01-13 14:31:10|6780.5|6765.5|6780|6765|6780.5|6765.5|6780|6765|6
1736778680000|2025-01-13 14:31:20|6780.4|6765.4|6781.2|6766.2|6782.4|6767.4|6780.4|6765.4|28
1736778690000|2025-01-13 14:31:30|6781.5|6766.5|6782.2|6767.2|6782.2|6767.2|6781.5|6766.5|6
1736778700000|2025-01-13 14:31:40|6781.7|6766.7|6783|6768|6783.2|6768.2|6781.2|6766.2|13
1736778710000|2025-01-13 14:31:50|6782.5|6767.5|6783.5|6768.5|6784.3|6769.3|6781.8|6766.8|7
1736778720000|2025-01-13 14:32:00|6783.7|6768.7|6782.5|6767.5|6784.2|6769.2|6782.5|6767.5|3
1736778730000|2025-01-13 14:32:10|6782.3|6767.3|6780.3|6765.3|6782.3|6767.3|6780.3|6765.3|3
1736778740000|2025-01-13 14:32:20|6780.1|6765.1|6779.1|6764.1|6780.1|6765.1|6779.1|6764.1|8
1736778750000|2025-01-13 14:32:30|6778.5|6763.5|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|11
1736778760000|2025-01-13 14:32:40|6778.7|6763.7|6778.5|6763.5|6779|6764|6778|6763|7
1736778770000|2025-01-13 14:32:50|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|3
1736778780000|2025-01-13 14:33:00|6778.2|6763.2|6782|6767|6782|6767|6777.7|6762.7|14
1736778790000|2025-01-13 14:33:10|6781.8|6766.8|6778|6763|6781.8|6766.8|6778|6763|5
1736778800000|2025-01-13 14:33:20|6778.2|6763.2|6778|6763|6778.2|6763.2|6778|6763|6
1736778810000|2025-01-13 14:33:30|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736778820000|2025-01-13 14:33:40|6776.6|6761.6|6778.5|6763.5|6778.5|6763.5|6776.1|6761.1|22
1736778830000|2025-01-13 14:33:50|6778.8|6763.8|6777.8|6762.8|6778.8|6763.8|6777.5|6762.5|2
1736778840000|2025-01-13 14:34:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|3
1736778850000|2025-01-13 14:34:10|6777.3|6762.3|6776.3|6761.3|6777.3|6762.3|6776.3|6761.3|7
1736778860000|2025-01-13 14:34:20|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.8|6760.8|4
1736778870000|2025-01-13 14:34:30|6776.8|6761.8|6776.3|6761.3|6776.8|6761.8|6776.3|6761.3|8
1736778880000|2025-01-13 14:34:40|6776.1|6761.1|6777|6762|6777|6762|6775.8|6760.8|20
1736778890000|2025-01-13 14:34:50|6776.8|6761.8|6774.8|6759.8|6776.8|6761.8|6774.8|6759.8|11
1736778900000|2025-01-13 14:35:00|6775.8|6760.8|6776.8|6761.8|6776.8|6761.8|6775.8|6760.8|29
1736778910000|2025-01-13 14:35:10|||||||||7
1736778920000|2025-01-13 14:35:20|6777.1|6762.1|6778.8|6763.8|6778.8|6763.8|6777.1|6762.1|25
1736778930000|2025-01-13 14:35:30|6778.5|6763.5|6778.3|6763.3|6778.8|6763.8|6778.3|6763.3|3
1736778940000|2025-01-13 14:35:40|6778|6763|6777|6762|6778|6763|6777|6762|6
1736778950000|2025-01-13 14:35:50|6776.6|6761.6|6775.3|6760.3|6776.6|6761.6|6775.3|6760.3|25
1736778960000|2025-01-13 14:36:00|6776|6761|6777.7|6762.7|6777.7|6762.7|6776|6761|14
1736778970000|2025-01-13 14:36:10|6777.5|6762.5|6778.9|6763.9|6778.9|6763.9|6776.7|6761.7|9
1736778980000|2025-01-13 14:36:20|6778.7|6763.7|6778.7|6763.7|6779.4|6764.4|6778.7|6763.7|1
1736778990000|2025-01-13 14:36:30|6778.5|6763.5|6778.7|6763.7|6778.7|6763.7|6778.5|6763.5|2
1736779000000|2025-01-13 14:36:40|6779|6764|6778.6|6763.6|6781.4|6766.4|6778.6|6763.6|5
1736779010000|2025-01-13 14:36:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|4
1736779020000|2025-01-13 14:37:00|6778.6|6763.6|6778.4|6763.4|6778.6|6763.6|6778.4|6763.4|3
1736779030000|2025-01-13 14:37:10|6778.1|6763.1|6778|6763|6778.1|6763.1|6777.6|6762.6|9
1736779040000|2025-01-13 14:37:20|6779.2|6764.2|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|6
1736779050000|2025-01-13 14:37:30|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.6|6763.6|2
1736779060000|2025-01-13 14:37:40|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|4
1736779070000|2025-01-13 14:37:50|6777.9|6762.9|6777.6|6762.6|6777.9|6762.9|6777.6|6762.6|5
1736779090000|2025-01-13 14:38:10|6776|6761|6775.8|6760.8|6776|6761|6774.4|6759.4|41
1736779100000|2025-01-13 14:38:20|6776.6|6761.6|6777.4|6762.4|6777.4|6762.4|6776.4|6761.4|7
1736779110000|2025-01-13 14:38:30|6777.2|6762.2|6777.4|6762.4|6777.4|6762.4|6777.2|6762.2|3
1736779120000|2025-01-13 14:38:40|6777.2|6762.2|6776.9|6761.9|6777.5|6762.5|6776.9|6761.9|11
1736779130000|2025-01-13 14:38:50|6776.7|6761.7|6773.7|6758.7|6776.9|6761.9|6773.2|6758.2|14
1736779140000|2025-01-13 14:39:00|6773.2|6758.2|6773.2|6758.2|6773.7|6758.7|6772.5|6757.5|13
1736779150000|2025-01-13 14:39:10|6772.7|6757.7|6771.5|6756.5|6772.7|6757.7|6771.5|6756.5|2
1736779160000|2025-01-13 14:39:20|6772.2|6757.2|6772|6757|6772.7|6757.7|6772|6757|28
1736779170000|2025-01-13 14:39:30|6771.7|6756.7|6770.2|6755.2|6771.7|6756.7|6770.2|6755.2|12
1736779180000|2025-01-13 14:39:40|6770.8|6755.8|6771.4|6756.4|6771.4|6756.4|6770.8|6755.8|7
1736779190000|2025-01-13 14:39:50|6771.1|6756.1|6770.7|6755.7|6771.1|6756.1|6770.7|6755.7|2
1736779200000|2025-01-13 14:40:00|6770.4|6755.4|6770.9|6755.9|6770.9|6755.9|6770.4|6755.4|6
1736779210000|2025-01-13 14:40:10|6771.3|6756.3|6771.9|6756.9|6773.6|6758.6|6771.3|6756.3|18
1736779220000|2025-01-13 14:40:20|6771.4|6756.4|6770.7|6755.7|6771.7|6756.7|6770.7|6755.7|4
1736779230000|2025-01-13 14:40:30|6770.9|6755.9|6771.2|6756.2|6771.2|6756.2|6770.9|6755.9|2
1736779240000|2025-01-13 14:40:40|6770.7|6755.7|6769|6754|6770.7|6755.7|6769|6754|31
1736779250000|2025-01-13 14:40:50|6768.8|6753.8|6768.6|6753.6|6768.8|6753.8|6768.6|6753.6|2
1736779260000|2025-01-13 14:41:00|6768.8|6753.8|6767.3|6752.3|6768.8|6753.8|6767.3|6752.3|4
1736779270000|2025-01-13 14:41:10|6767.5|6752.5|6769|6754|6769|6754|6767.5|6752.5|17
1736779280000|2025-01-13 14:41:20|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|1
1736779290000|2025-01-13 14:41:30|6768.6|6753.6|6767.5|6752.5|6768.6|6753.6|6767.2|6752.2|6
1736779300000|2025-01-13 14:41:40|6767.2|6752.2|6769|6754|6769|6754|6767.2|6752.2|14
1736779310000|2025-01-13 14:41:50|6769.5|6754.5|6769.3|6754.3|6770.3|6755.3|6769.3|6754.3|9
1736779320000|2025-01-13 14:42:00|6769|6754|6769.5|6754.5|6769.5|6754.5|6769|6754|4
1736779330000|2025-01-13 14:42:10|6769.3|6754.3|6767.8|6752.8|6769.3|6754.3|6767.8|6752.8|6
1736779340000|2025-01-13 14:42:20|6767.5|6752.5|6771.2|6756.2|6771.2|6756.2|6767.3|6752.3|15
1736779350000|2025-01-13 14:42:30|6771.5|6756.5|6771.7|6756.7|6771.7|6756.7|6771.5|6756.5|4
1736779360000|2025-01-13 14:42:40|6773.2|6758.2|6773.4|6758.4|6773.4|6758.4|6771.7|6756.7|17
1736779370000|2025-01-13 14:42:50|6775.2|6760.2|6776.4|6761.4|6776.4|6761.4|6775.2|6760.2|4
1736779380000|2025-01-13 14:43:00|6776.1|6761.1|6779.4|6764.4|6779.4|6764.4|6776.1|6761.1|12
1736779390000|2025-01-13 14:43:10|6781.1|6766.1|6782.5|6767.5|6782.5|6767.5|6781.1|6766.1|11
1736779400000|2025-01-13 14:43:20|6784.1|6769.1|6785.6|6770.6|6785.6|6770.6|6784.1|6769.1|7
1736779410000|2025-01-13 14:43:30|6785.8|6770.8|6785.1|6770.1|6786.1|6771.1|6785.1|6770.1|11
1736779420000|2025-01-13 14:43:40|6785.6|6770.6|6785.9|6770.9|6785.9|6770.9|6785.6|6770.6|1
1736779430000|2025-01-13 14:43:50|6784.9|6769.9|6783.4|6768.4|6784.9|6769.9|6783.4|6768.4|6
1736779440000|2025-01-13 14:44:00|6783.9|6768.9|6781.3|6766.3|6783.9|6768.9|6776.7|6761.7|25
1736779450000|2025-01-13 14:44:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1736779460000|2025-01-13 14:44:20|6780.1|6765.1|6778.7|6763.7|6780.1|6765.1|6778.2|6763.2|3
1736779470000|2025-01-13 14:44:30|6778.9|6763.9|6779.6|6764.6|6779.9|6764.9|6778.7|6763.7|4
1736779480000|2025-01-13 14:44:40|6779.9|6764.9|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|12
1736779490000|2025-01-13 14:44:50|6781.2|6766.2|6781.4|6766.4|6781.4|6766.4|6781.2|6766.2|3
1736779500000|2025-01-13 14:45:00|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6779.9|6764.9|4
1736779510000|2025-01-13 14:45:10|6781.9|6766.9|6775.7|6760.7|6781.9|6766.9|6775.4|6760.4|9
1736779520000|2025-01-13 14:45:20|6775.5|6760.5|6774.7|6759.7|6775.5|6760.5|6774.7|6759.7|5
1736779530000|2025-01-13 14:45:30|6774.2|6759.2|6775.5|6760.5|6775.5|6760.5|6774.2|6759.2|9
1736779540000|2025-01-13 14:45:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1736779550000|2025-01-13 14:45:50|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1736779560000|2025-01-13 14:46:00|6775.2|6760.2|6772|6757|6775.2|6760.2|6772|6757|7
1736779570000|2025-01-13 14:46:10|6771.8|6756.8|6773.2|6758.2|6773.2|6758.2|6771|6756|7
1736779590000|2025-01-13 14:46:30|6772.5|6757.5|6771.5|6756.5|6772.5|6757.5|6771.3|6756.3|8
1736779600000|2025-01-13 14:46:40|6771.3|6756.3|6770|6755|6771.3|6756.3|6770|6755|4
1736779610000|2025-01-13 14:46:50|6769.4|6754.4|6769.7|6754.7|6769.7|6754.7|6768.2|6753.2|5
1736779620000|2025-01-13 14:47:00|6770.2|6755.2|6771.7|6756.7|6771.7|6756.7|6770|6755|8
1736779630000|2025-01-13 14:47:10|6772.3|6757.3|6772.7|6757.7|6774.2|6759.2|6772.3|6757.3|12
1736779640000|2025-01-13 14:47:20|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|1
1736779650000|2025-01-13 14:47:30|6773.5|6758.5|6775.2|6760.2|6775.2|6760.2|6773.5|6758.5|2
1736779660000|2025-01-13 14:47:40|6775.5|6760.5|6775.2|6760.2|6776.2|6761.2|6775.2|6760.2|6
1736779670000|2025-01-13 14:47:50|||||||||7
1736779680000|2025-01-13 14:48:00|6776.7|6761.7|6779.2|6764.2|6779.4|6764.4|6776.7|6761.7|10
1736779690000|2025-01-13 14:48:10|6779.4|6764.4|6778.7|6763.7|6779.4|6764.4|6778.2|6763.2|8
1736779700000|2025-01-13 14:48:20|6777.7|6762.7|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|1
1736779710000|2025-01-13 14:48:30|6777|6762|6777.2|6762.2|6777.7|6762.7|6777|6762|6
1736779720000|2025-01-13 14:48:40|6777.4|6762.4|6777.2|6762.2|6777.7|6762.7|6777.2|6762.2|3
1736779730000|2025-01-13 14:48:50|6777.7|6762.7|6777.4|6762.4|6777.7|6762.7|6777.4|6762.4|5
1736779740000|2025-01-13 14:49:00|6777.2|6762.2|6777.7|6762.7|6778.2|6763.2|6777.2|6762.2|4
1736779750000|2025-01-13 14:49:10|6778.2|6763.2|6779.2|6764.2|6779.2|6764.2|6778.2|6763.2|2
1736779760000|2025-01-13 14:49:20|6779.5|6764.5|6778.4|6763.4|6779.7|6764.7|6778.4|6763.4|4
1736779770000|2025-01-13 14:49:30|||||||||1
1736779780000|2025-01-13 14:49:40|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|2
1736779790000|2025-01-13 14:49:50|6780.4|6765.4|6781.7|6766.7|6781.9|6766.9|6780.4|6765.4|17
1736779800000|2025-01-13 14:50:00|6782.2|6767.2|6783.4|6768.4|6783.7|6768.7|6782.2|6767.2|4
1736779810000|2025-01-13 14:50:10|6783.7|6768.7|6784.7|6769.7|6784.7|6769.7|6783.7|6768.7|3
1736779820000|2025-01-13 14:50:20|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|4
1736779840000|2025-01-13 14:50:40|6783.9|6768.9|6784.2|6769.2|6784.2|6769.2|6783.9|6768.9|9
1736779850000|2025-01-13 14:50:50|6784.6|6769.6|6785.7|6770.7|6788.1|6773.1|6784.6|6769.6|15
1736779860000|2025-01-13 14:51:00|6785.2|6770.2|6782.9|6767.9|6785.2|6770.2|6782.9|6767.9|3
1736779870000|2025-01-13 14:51:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|5
1736779880000|2025-01-13 14:51:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1736779890000|2025-01-13 14:51:30|6780.7|6765.7|6784.1|6769.1|6786.1|6771.1|6780.7|6765.7|104
1736779900000|2025-01-13 14:51:40|6784.6|6769.6|6785|6770|6785|6770|6784.6|6769.6|5
1736779910000|2025-01-13 14:51:50|6786.2|6771.2|6793|6778|6793|6778|6786.2|6771.2|21
1736779920000|2025-01-13 14:52:00|6795.5|6780.5|6796|6781|6796.3|6781.3|6795.5|6780.5|34
1736779930000|2025-01-13 14:52:10|6795.8|6780.8|6797|6782|6797|6782|6795.8|6780.8|3
1736779940000|2025-01-13 14:52:20|6796.5|6781.5|6797.5|6782.5|6797.5|6782.5|6796.5|6781.5|5
1736779950000|2025-01-13 14:52:30|6797.8|6782.8|6799|6784|6799|6784|6797.8|6782.8|19
1736779960000|2025-01-13 14:52:40|6799.2|6784.2|6797.2|6782.2|6800.7|6785.7|6797.2|6782.2|27
1736779970000|2025-01-13 14:52:50|6798|6783|6799.7|6784.7|6799.7|6784.7|6796|6781|24
1736779980000|2025-01-13 14:53:00|6799.9|6784.9|6800.4|6785.4|6801.2|6786.2|6799.9|6784.9|21
1736779990000|2025-01-13 14:53:10|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|5
1736780000000|2025-01-13 14:53:20|6801.5|6786.5|6801|6786|6801.5|6786.5|6801|6786|4
1736780010000|2025-01-13 14:53:30|6804.2|6789.2|6804.4|6789.4|6805.7|6790.7|6804.2|6789.2|9
1736780020000|2025-01-13 14:53:40|6804.2|6789.2|6804.7|6789.7|6804.7|6789.7|6804.2|6789.2|5
1736780030000|2025-01-13 14:53:50|6804.4|6789.4|6805.7|6790.7|6805.9|6790.9|6804.4|6789.4|4
1736780040000|2025-01-13 14:54:00|6805.9|6790.9|6805.7|6790.7|6805.9|6790.9|6805.2|6790.2|4
1736780050000|2025-01-13 14:54:10|6805.9|6790.9|6806.4|6791.4|6806.9|6791.9|6805.2|6790.2|6
1736780060000|2025-01-13 14:54:20|6806.9|6791.9|6802.9|6787.9|6806.9|6791.9|6800.2|6785.2|35
1736780070000|2025-01-13 14:54:30|6803.1|6788.1|6804.4|6789.4|6805.1|6790.1|6803.1|6788.1|16
1736780080000|2025-01-13 14:54:40|6803.7|6788.7|6803.6|6788.6|6804.4|6789.4|6803.2|6788.2|22
1736780090000|2025-01-13 14:54:50|6803.2|6788.2|6804.7|6789.7|6804.7|6789.7|6802.7|6787.7|67
1736780100000|2025-01-13 14:55:00|6805|6790|6805|6790|6806.1|6791.1|6803.7|6788.7|50
1736780110000|2025-01-13 14:55:10|6805.6|6790.6|6806.3|6791.3|6806.3|6791.3|6805.1|6790.1|26
1736780120000|2025-01-13 14:55:20|6806.8|6791.8|6805.6|6790.6|6806.8|6791.8|6805.6|6790.6|25
1736780130000|2025-01-13 14:55:30|6805.3|6790.3|6805.6|6790.6|6805.6|6790.6|6805.3|6790.3|3
1736780140000|2025-01-13 14:55:40|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|4
1736780150000|2025-01-13 14:55:50|6805.1|6790.1|6806.6|6791.6|6806.8|6791.8|6805.1|6790.1|12
1736780160000|2025-01-13 14:56:00|6806.3|6791.3|6806.3|6791.3|6806.8|6791.8|6805.8|6790.8|8
1736780170000|2025-01-13 14:56:10|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|2
1736780180000|2025-01-13 14:56:20|6804.6|6789.6|6801.6|6786.6|6804.6|6789.6|6801.6|6786.6|11
1736780190000|2025-01-13 14:56:30|6800.8|6785.8|6800.3|6785.3|6800.8|6785.8|6799.4|6784.4|12
1736780200000|2025-01-13 14:56:40|6800.1|6785.1|6802.3|6787.3|6802.8|6787.8|6800.1|6785.1|5
1736780210000|2025-01-13 14:56:50|||||||||4
1736780220000|2025-01-13 14:57:00|6805|6790|6804.7|6789.7|6805.3|6790.3|6804.7|6789.7|25
1736780230000|2025-01-13 14:57:10|6804.4|6789.4|6804|6789|6804.4|6789.4|6804|6789|3
1736780240000|2025-01-13 14:57:20|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|18
1736780250000|2025-01-13 14:57:30|6803.2|6788.2|6800.3|6785.3|6803.2|6788.2|6800.3|6785.3|9
1736780260000|2025-01-13 14:57:40|6800.6|6785.6|6799|6784|6800.6|6785.6|6799|6784|8
1736780270000|2025-01-13 14:57:50|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|2
1736780280000|2025-01-13 14:58:00|6799|6784|6801.6|6786.6|6801.6|6786.6|6798.8|6783.8|16
1736780290000|2025-01-13 14:58:10|6801|6786|6801.3|6786.3|6801.6|6786.6|6800.8|6785.8|4
1736780300000|2025-01-13 14:58:20|6801.8|6786.8|6800.6|6785.6|6801.8|6786.8|6800.6|6785.6|3
1736780310000|2025-01-13 14:58:30|6800.8|6785.8|6800.6|6785.6|6801.1|6786.1|6799.8|6784.8|9
1736780320000|2025-01-13 14:58:40|6800.9|6785.9|6801.8|6786.8|6801.8|6786.8|6800.9|6785.9|4
1736780330000|2025-01-13 14:58:50|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|4
1736780340000|2025-01-13 14:59:00|6801.6|6786.6|6802.3|6787.3|6802.3|6787.3|6800.6|6785.6|12
1736780350000|2025-01-13 14:59:10|6801.8|6786.8|6801.9|6786.9|6802.1|6787.1|6801.8|6786.8|3
1736780360000|2025-01-13 14:59:20|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6801.1|6786.1|4
1736780370000|2025-01-13 14:59:30|6801.1|6786.1|6801.6|6786.6|6802.1|6787.1|6800.3|6785.3|8
1736780380000|2025-01-13 14:59:40|6801.3|6786.3|6803.5|6788.5|6803.7|6788.7|6800.6|6785.6|31
1736780390000|2025-01-13 14:59:50|6803.2|6788.2|6802.3|6787.3|6803.2|6788.2|6801.5|6786.5|14
1736780400000|2025-01-13 15:00:00|6802|6787|6807.1|6792.1|6807.1|6792.1|6801.4|6786.4|22
1736780410000|2025-01-13 15:00:10|6807.2|6792.2|6807|6792|6807.2|6792.2|6806.2|6791.2|8
1736780420000|2025-01-13 15:00:20|6807.4|6792.4|6808|6793|6808|6793|6807.4|6792.4|2
1736780430000|2025-01-13 15:00:30|6808.9|6793.9|6812.9|6797.9|6812.9|6797.9|6808.9|6793.9|26
1736780440000|2025-01-13 15:00:40|6812.7|6797.7|6812.4|6797.4|6812.7|6797.7|6812.4|6797.4|8
1736780450000|2025-01-13 15:00:50|6812.5|6797.5|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|14
1736780460000|2025-01-13 15:01:00|6818.1|6803.1|6818.9|6803.9|6819.1|6804.1|6817.9|6802.9|19
1736780470000|2025-01-13 15:01:10|6819.1|6804.1|6818.9|6803.9|6819.1|6804.1|6816.4|6801.4|21
1736780480000|2025-01-13 15:01:20|6818.7|6803.7|6818.9|6803.9|6818.9|6803.9|6817.9|6802.9|10
1736780490000|2025-01-13 15:01:30|6818.6|6803.6|6818.9|6803.9|6818.9|6803.9|6818.6|6803.6|25
1736780500000|2025-01-13 15:01:40|6818.3|6803.3|6817.9|6802.9|6818.8|6803.8|6817.8|6802.8|25
1736780510000|2025-01-13 15:01:50|6817.4|6802.4|6818.4|6803.4|6818.4|6803.4|6817.4|6802.4|20
1736780520000|2025-01-13 15:02:00|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|7
1736780530000|2025-01-13 15:02:10|6818.3|6803.3|6818.4|6803.4|6818.4|6803.4|6818.3|6803.3|3
1736780540000|2025-01-13 15:02:20|6817.4|6802.4|6817.1|6802.1|6817.8|6802.8|6817.1|6802.1|26
1736780550000|2025-01-13 15:02:30|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.1|6800.1|5
1736780560000|2025-01-13 15:02:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|3
1736780570000|2025-01-13 15:02:50|6818.2|6803.2|6818.6|6803.6|6818.6|6803.6|6818.2|6803.2|2
1736780580000|2025-01-13 15:03:00|6818.9|6803.9|6820.4|6805.4|6820.4|6805.4|6818.9|6803.9|16
1736780590000|2025-01-13 15:03:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|4
1736780600000|2025-01-13 15:03:20|6820.6|6805.6|6821.6|6806.6|6821.6|6806.6|6819.8|6804.8|4
1736780610000|2025-01-13 15:03:30|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6821.6|6806.6|12
1736780620000|2025-01-13 15:03:40|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|2
1736780630000|2025-01-13 15:03:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|4
1736780640000|2025-01-13 15:04:00|6821.3|6806.3|6822.9|6807.9|6822.9|6807.9|6821.3|6806.3|8
1736780650000|2025-01-13 15:04:10|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736780660000|2025-01-13 15:04:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|14
1736780670000|2025-01-13 15:04:30|6821.4|6806.4|6820.8|6805.8|6821.4|6806.4|6820.6|6805.6|6
1736780680000|2025-01-13 15:04:40|6820|6805|6821.3|6806.3|6821.3|6806.3|6820|6805|19
1736780690000|2025-01-13 15:04:50|6821.4|6806.4|6822.6|6807.6|6822.6|6807.6|6821.4|6806.4|7
1736780700000|2025-01-13 15:05:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|12
1736780710000|2025-01-13 15:05:10|6821.9|6806.9|6822.3|6807.3|6822.3|6807.3|6821.9|6806.9|24
1736780720000|2025-01-13 15:05:20|6824.9|6809.9|6826.4|6811.4|6826.4|6811.4|6824.9|6809.9|54
1736780730000|2025-01-13 15:05:30|6826.3|6811.3|6827.8|6812.8|6828.3|6813.3|6826.3|6811.3|74
1736780740000|2025-01-13 15:05:40|6827.1|6812.1|6827.8|6812.8|6828.1|6813.1|6826.8|6811.8|24
1736780750000|2025-01-13 15:05:50|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6827.9|6812.9|6
1736780760000|2025-01-13 15:06:00|6827.9|6812.9|6819.7|6804.7|6827.9|6812.9|6819|6804|165
1736780770000|2025-01-13 15:06:10|6819.1|6804.1|6820|6805|6820|6805|6817.5|6802.5|23
1736780780000|2025-01-13 15:06:20|6820.5|6805.5|6821.7|6806.7|6822.7|6807.7|6820.5|6805.5|17
1736780790000|2025-01-13 15:06:30|6821.1|6806.1|6822.2|6807.2|6822.2|6807.2|6820.5|6805.5|5
1736780800000|2025-01-13 15:06:40|6822.4|6807.4|6821.7|6806.7|6822.7|6807.7|6821.7|6806.7|3
1736780810000|2025-01-13 15:06:50|6821.2|6806.2|6817.6|6802.6|6821.2|6806.2|6817.6|6802.6|21
1736780820000|2025-01-13 15:07:00|6817.4|6802.4|6820.3|6805.3|6820.3|6805.3|6816.6|6801.6|7
1736780830000|2025-01-13 15:07:10|6819.8|6804.8|6822.3|6807.3|6822.3|6807.3|6819.8|6804.8|13
1736780840000|2025-01-13 15:07:20|||||||||4
1736780850000|2025-01-13 15:07:30|||||||||2
1736780860000|2025-01-13 15:07:40|6822.1|6807.1|6822.8|6807.8|6822.8|6807.8|6822.1|6807.1|17
1736780870000|2025-01-13 15:07:50|6822.5|6807.5|6822.8|6807.8|6822.8|6807.8|6822.5|6807.5|22
1736780880000|2025-01-13 15:08:00|6823.8|6808.8|6825.1|6810.1|6825.1|6810.1|6823.8|6808.8|28
1736780900000|2025-01-13 15:08:20|6824.8|6809.8|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|7
1736780910000|2025-01-13 15:08:30|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|9
1736780920000|2025-01-13 15:08:40|6823.3|6808.3|6823.1|6808.1|6824.1|6809.1|6823.1|6808.1|21
1736780930000|2025-01-13 15:08:50|6824.1|6809.1|6823.3|6808.3|6824.1|6809.1|6823.3|6808.3|15
1736780940000|2025-01-13 15:09:00|6822.9|6807.9|6824.1|6809.1|6824.1|6809.1|6822.9|6807.9|7
1736780950000|2025-01-13 15:09:10|6822.9|6807.9|6823.9|6808.9|6823.9|6808.9|6821.9|6806.9|60
1736780960000|2025-01-13 15:09:20|6824.4|6809.4|6825.9|6810.9|6825.9|6810.9|6824.4|6809.4|7
1736780970000|2025-01-13 15:09:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|31
1736780980000|2025-01-13 15:09:40|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|4
1736780990000|2025-01-13 15:09:50|6823.4|6808.4|6821.4|6806.4|6823.4|6808.4|6821.4|6806.4|6
1736781000000|2025-01-13 15:10:00|6820.9|6805.9|6819.5|6804.5|6821.1|6806.1|6819.5|6804.5|24
1736781010000|2025-01-13 15:10:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6816.2|6801.2|4
1736781020000|2025-01-13 15:10:20|6818.5|6803.5|6818.9|6803.9|6818.9|6803.9|6818.5|6803.5|56
1736781030000|2025-01-13 15:10:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|1
1736781040000|2025-01-13 15:10:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|51
1736781050000|2025-01-13 15:10:50|6817.9|6802.9|6819.2|6804.2|6819.2|6804.2|6817.6|6802.6|7
1736781060000|2025-01-13 15:11:00|6816.4|6801.4|6813|6798|6816.4|6801.4|6813|6798|96
1736781070000|2025-01-13 15:11:10|6813.7|6798.7|6815.9|6800.9|6816.1|6801.1|6813.7|6798.7|16
1736781080000|2025-01-13 15:11:20|6816.5|6801.5|6815.9|6800.9|6816.5|6801.5|6815.9|6800.9|2
1736781090000|2025-01-13 15:11:30|||||||||3
1736781100000|2025-01-13 15:11:40|6816.2|6801.2|6815.9|6800.9|6816.2|6801.2|6815.9|6800.9|3
1736781110000|2025-01-13 15:11:50|6815.4|6800.4|6816.9|6801.9|6816.9|6801.9|6815.4|6800.4|7
1736781120000|2025-01-13 15:12:00|6817.1|6802.1|6818.4|6803.4|6818.4|6803.4|6817.1|6802.1|3
1736781130000|2025-01-13 15:12:10|6818.6|6803.6|6819.4|6804.4|6819.4|6804.4|6818.6|6803.6|5
1736781140000|2025-01-13 15:12:20|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.4|6802.4|11
1736781150000|2025-01-13 15:12:30|6815.7|6800.7|6815.2|6800.2|6815.7|6800.7|6813.9|6798.9|13
1736781160000|2025-01-13 15:12:40|6814.7|6799.7|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|1
1736781170000|2025-01-13 15:12:50|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|4
1736781180000|2025-01-13 15:13:00|6815.1|6800.1|6815.4|6800.4|6816.1|6801.1|6814.4|6799.4|15
1736781190000|2025-01-13 15:13:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1736781200000|2025-01-13 15:13:20|6815.2|6800.2|6815.2|6800.2|6815.4|6800.4|6815.2|6800.2|1
1736781210000|2025-01-13 15:13:30|6814.9|6799.9|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|2
1736781220000|2025-01-13 15:13:40|6813.2|6798.2|6811.4|6796.4|6813.2|6798.2|6811.1|6796.1|6
1736781230000|2025-01-13 15:13:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736781240000|2025-01-13 15:14:00|6811.4|6796.4|6810.7|6795.7|6811.4|6796.4|6810.4|6795.4|5
1736781250000|2025-01-13 15:14:10|6810.4|6795.4|6808.9|6793.9|6811.4|6796.4|6808.9|6793.9|12
1736781260000|2025-01-13 15:14:20|6809.1|6794.1|6810.4|6795.4|6810.4|6795.4|6809.1|6794.1|5
1736781270000|2025-01-13 15:14:30|6810.1|6795.1|6809.9|6794.9|6810.1|6795.1|6809.9|6794.9|2
1736781280000|2025-01-13 15:14:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|5
1736781300000|2025-01-13 15:15:00|6808.4|6793.4|6806.9|6791.9|6808.5|6793.5|6806.9|6791.9|20
1736781310000|2025-01-13 15:15:10|6805.4|6790.4|6804.5|6789.5|6805.4|6790.4|6804.5|6789.5|7
1736781320000|2025-01-13 15:15:20|||||||||1
1736781330000|2025-01-13 15:15:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1736781340000|2025-01-13 15:15:40|6803.5|6788.5|6801|6786|6803.8|6788.8|6801|6786|21
1736781350000|2025-01-13 15:15:50|||||||||6
1736781360000|2025-01-13 15:16:00|6804.5|6789.5|6804.3|6789.3|6804.5|6789.5|6803.5|6788.5|24
1736781370000|2025-01-13 15:16:10|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|0
1736781380000|2025-01-13 15:16:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|2
1736781390000|2025-01-13 15:16:30|6803.2|6788.2|6803|6788|6803.5|6788.5|6803|6788|4
1736781400000|2025-01-13 15:16:40|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|4
1736781410000|2025-01-13 15:16:50|6803.7|6788.7|6804|6789|6804|6789|6803.5|6788.5|15
1736781420000|2025-01-13 15:17:00|6803.7|6788.7|6802|6787|6803.8|6788.8|6801.5|6786.5|10
1736781430000|2025-01-13 15:17:10|6803|6788|6802.8|6787.8|6803|6788|6802.8|6787.8|2
1736781440000|2025-01-13 15:17:20|||||||||1
1736781450000|2025-01-13 15:17:30|||||||||1
1736781460000|2025-01-13 15:17:40|||||||||3
1736781470000|2025-01-13 15:17:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1736781480000|2025-01-13 15:18:00|6802|6787|6803.9|6788.9|6803.9|6788.9|6802|6787|35
1736781490000|2025-01-13 15:18:10|6802.9|6787.9|6803.2|6788.2|6803.2|6788.2|6802.9|6787.9|2
1736781500000|2025-01-13 15:18:20|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803.4|6788.4|3
1736781510000|2025-01-13 15:18:30|6803.9|6788.9|6803.7|6788.7|6804.5|6789.5|6803.7|6788.7|8
1736781520000|2025-01-13 15:18:40|6803.3|6788.3|6801.5|6786.5|6803.3|6788.3|6801.5|6786.5|5
1736781530000|2025-01-13 15:18:50|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1736781540000|2025-01-13 15:19:00|6801|6786|6802.2|6787.2|6802.4|6787.4|6801|6786|8
1736781550000|2025-01-13 15:19:10|6800.9|6785.9|6803.9|6788.9|6804.2|6789.2|6800.9|6785.9|4
1736781560000|2025-01-13 15:19:20|||||||||2
1736781570000|2025-01-13 15:19:30|6804.4|6789.4|6806.2|6791.2|6807.2|6792.2|6804.4|6789.4|10
1736781580000|2025-01-13 15:19:40|6804.7|6789.7|6803.5|6788.5|6804.7|6789.7|6803.5|6788.5|5
1736781590000|2025-01-13 15:19:50|6803.3|6788.3|6802|6787|6803.3|6788.3|6802|6787|2
1736781610000|2025-01-13 15:20:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1736781620000|2025-01-13 15:20:20|||||||||1
1736781630000|2025-01-13 15:20:30|6802.5|6787.5|6801.2|6786.2|6802.5|6787.5|6801.2|6786.2|5
1736781640000|2025-01-13 15:20:40|6801|6786|6801.2|6786.2|6801.7|6786.7|6801|6786|3
1736781660000|2025-01-13 15:21:00|||||||||1
1736781670000|2025-01-13 15:21:10|6802.5|6787.5|6802.5|6787.5|6804.2|6789.2|6802.3|6787.3|4
1736781680000|2025-01-13 15:21:20|6803|6788|6798.5|6783.5|6803|6788|6797.8|6782.8|10
1736781690000|2025-01-13 15:21:30|6798.7|6783.7|6801.5|6786.5|6801.5|6786.5|6798.7|6783.7|9
1736781710000|2025-01-13 15:21:50|||||||||1
1736781720000|2025-01-13 15:22:00|6802.6|6787.6|6806|6791|6806.6|6791.6|6802.6|6787.6|20
1736781730000|2025-01-13 15:22:10|6805.4|6790.4|6805|6790|6805.4|6790.4|6805|6790|12
1736781760000|2025-01-13 15:22:40|6804|6789|6803|6788|6804|6789|6803|6788|6
1736781770000|2025-01-13 15:22:50|6802.8|6787.8|6799.8|6784.8|6803|6788|6799.8|6784.8|8
1736781780000|2025-01-13 15:23:00|6800|6785|6800|6785|6800|6785|6800|6785|6
1736781790000|2025-01-13 15:23:10|||||||||1
1736781800000|2025-01-13 15:23:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|8
1736781810000|2025-01-13 15:23:30|6801.2|6786.2|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|5
1736781820000|2025-01-13 15:23:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1736781840000|2025-01-13 15:24:00|6801|6786|6798.8|6783.8|6801|6786|6798.8|6783.8|7
1736781850000|2025-01-13 15:24:10|6798.3|6783.3|6800.2|6785.2|6800.2|6785.2|6798.3|6783.3|10
1736781870000|2025-01-13 15:24:30|6799.7|6784.7|6800|6785|6800|6785|6799.7|6784.7|3
1736781880000|2025-01-13 15:24:40|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|4
1736781890000|2025-01-13 15:24:50|||||||||1
1736781900000|2025-01-13 15:25:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1736781910000|2025-01-13 15:25:10|6800.5|6785.5|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|4
1736781930000|2025-01-13 15:25:30|||||||||1
1736781940000|2025-01-13 15:25:40|6801.4|6786.4|6800|6785|6802.2|6787.2|6800|6785|8
1736781950000|2025-01-13 15:25:50|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800|6785|2
1736781960000|2025-01-13 15:26:00|6801|6786|6801.2|6786.2|6802|6787|6800.2|6785.2|3
1736781970000|2025-01-13 15:26:10|6801|6786|6801|6786|6801|6786|6800.7|6785.7|1
1736781980000|2025-01-13 15:26:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1736781990000|2025-01-13 15:26:30|||||||||1
1736782020000|2025-01-13 15:27:00|6800.6|6785.6|6798.3|6783.3|6800.6|6785.6|6798.3|6783.3|94
1736782030000|2025-01-13 15:27:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1736782040000|2025-01-13 15:27:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|3
1736782050000|2025-01-13 15:27:30|6799.5|6784.5|6801.1|6786.1|6801.1|6786.1|6799.5|6784.5|2
1736782060000|2025-01-13 15:27:40|6801.4|6786.4|6801.8|6786.8|6801.8|6786.8|6801.1|6786.1|6
1736782070000|2025-01-13 15:27:50|6801.2|6786.2|6798.3|6783.3|6801.2|6786.2|6798.3|6783.3|6
1736782080000|2025-01-13 15:28:00|6798.8|6783.8|6800.6|6785.6|6800.6|6785.6|6798.4|6783.4|8
1736782090000|2025-01-13 15:28:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6
1736782100000|2025-01-13 15:28:20|||||||||2
1736782110000|2025-01-13 15:28:30|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|3
1736782120000|2025-01-13 15:28:40|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|9
1736782130000|2025-01-13 15:28:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|5
1736782140000|2025-01-13 15:29:00|6802|6787|6802.6|6787.6|6802.6|6787.6|6802|6787|3
1736782150000|2025-01-13 15:29:10|||||||||1
1736782160000|2025-01-13 15:29:20|6801.9|6786.9|6802.1|6787.1|6802.1|6787.1|6801.9|6786.9|7
1736782170000|2025-01-13 15:29:30|6801.9|6786.9|6801.6|6786.6|6801.9|6786.9|6801.6|6786.6|0
1736782180000|2025-01-13 15:29:40|6801.4|6786.4|6799.1|6784.1|6801.4|6786.4|6799.1|6784.1|9
1736782190000|2025-01-13 15:29:50|6798.9|6783.9|6798.1|6783.1|6798.9|6783.9|6798.1|6783.1|2
1736782200000|2025-01-13 15:30:00|6799.7|6784.7|6807.1|6792.1|6807.1|6792.1|6799.7|6784.7|48
1736782210000|2025-01-13 15:30:10|6806.1|6791.1|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|2
1736782220000|2025-01-13 15:30:20|6805.4|6790.4|6804.6|6789.6|6805.4|6790.4|6804.6|6789.6|3
1736782230000|2025-01-13 15:30:30|6805.2|6790.2|6805.1|6790.1|6806.1|6791.1|6804.8|6789.8|16
1736782240000|2025-01-13 15:30:40|6805.6|6790.6|6802.1|6787.1|6805.6|6790.6|6802.1|6787.1|6
1736782250000|2025-01-13 15:30:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1736782260000|2025-01-13 15:31:00|6803.1|6788.1|6803.6|6788.6|6803.6|6788.6|6803.1|6788.1|2
1736782270000|2025-01-13 15:31:10|6803.9|6788.9|6804.8|6789.8|6804.8|6789.8|6803.9|6788.9|2
1736782280000|2025-01-13 15:31:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|2
1736782290000|2025-01-13 15:31:30|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.1|6787.1|6
1736782300000|2025-01-13 15:31:40|6802.6|6787.6|6802.4|6787.4|6802.8|6787.8|6801.6|6786.6|12
1736782320000|2025-01-13 15:32:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1736782330000|2025-01-13 15:32:10|6801.6|6786.6|6800.4|6785.4|6801.6|6786.6|6800.4|6785.4|10
1736782340000|2025-01-13 15:32:20|6800.3|6785.3|6799|6784|6800.3|6785.3|6799|6784|81
1736782350000|2025-01-13 15:32:30|6799.6|6784.6|6800.5|6785.5|6800.5|6785.5|6799.6|6784.6|22
1736782360000|2025-01-13 15:32:40|6800.6|6785.6|6798.6|6783.6|6800.6|6785.6|6798.6|6783.6|10
1736782370000|2025-01-13 15:32:50|||||||||4
1736782380000|2025-01-13 15:33:00|||||||||4
1736782390000|2025-01-13 15:33:10|6798.1|6783.1|6797.3|6782.3|6798.1|6783.1|6797.3|6782.3|6
1736782400000|2025-01-13 15:33:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|12
1736782410000|2025-01-13 15:33:30|6796.6|6781.6|6795.5|6780.5|6796.6|6781.6|6793.6|6778.6|9
1736782420000|2025-01-13 15:33:40|6795|6780|6794.5|6779.5|6795.1|6780.1|6794.5|6779.5|1
1736782430000|2025-01-13 15:33:50|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.6|6778.6|5
1736782440000|2025-01-13 15:34:00|6796.3|6781.3|6796.5|6781.5|6796.5|6781.5|6796.3|6781.3|4
1736782450000|2025-01-13 15:34:10|6796.1|6781.1|6792.1|6777.1|6796.1|6781.1|6792.1|6777.1|61
1736782460000|2025-01-13 15:34:20|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|2
1736782470000|2025-01-13 15:34:30|6790.3|6775.3|6790.1|6775.1|6790.3|6775.3|6790.1|6775.1|4
1736782480000|2025-01-13 15:34:40|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6789.1|6774.1|2
1736782490000|2025-01-13 15:34:50|6789.8|6774.8|6791.1|6776.1|6791.8|6776.8|6789.8|6774.8|12
1736782500000|2025-01-13 15:35:00|6791.6|6776.6|6792.3|6777.3|6792.3|6777.3|6791.6|6776.6|9
1736782510000|2025-01-13 15:35:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1736782520000|2025-01-13 15:35:20|||||||||2
1736782530000|2025-01-13 15:35:30|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|7
1736782540000|2025-01-13 15:35:40|6794|6779|6793.6|6778.6|6794.3|6779.3|6793.6|6778.6|8
1736782550000|2025-01-13 15:35:50|6793.3|6778.3|6793.6|6778.6|6793.8|6778.8|6792.6|6777.6|11
1736782560000|2025-01-13 15:36:00|6793.8|6778.8|6793.6|6778.6|6793.8|6778.8|6793.6|6778.6|0
1736782570000|2025-01-13 15:36:10|6793.5|6778.5|6791.3|6776.3|6793.5|6778.5|6791.3|6776.3|3
1736782580000|2025-01-13 15:36:20|6791.1|6776.1|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|0
1736782590000|2025-01-13 15:36:30|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|13
1736782600000|2025-01-13 15:36:40|6791.6|6776.6|6793.1|6778.1|6793.1|6778.1|6791.5|6776.5|8
1736782610000|2025-01-13 15:36:50|||||||||1
1736782620000|2025-01-13 15:37:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1736782630000|2025-01-13 15:37:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|2
1736782640000|2025-01-13 15:37:20|6792.8|6777.8|6789.1|6774.1|6792.8|6777.8|6789.1|6774.1|30
1736782650000|2025-01-13 15:37:30|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6788.6|6773.6|3
1736782660000|2025-01-13 15:37:40|||||||||2
1736782670000|2025-01-13 15:37:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|3
1736782680000|2025-01-13 15:38:00|6790.3|6775.3|6792.1|6777.1|6792.1|6777.1|6790.3|6775.3|7
1736782690000|2025-01-13 15:38:10|6792.6|6777.6|6791.8|6776.8|6792.6|6777.6|6791.6|6776.6|4
1736782700000|2025-01-13 15:38:20|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1736782720000|2025-01-13 15:38:40|6792.6|6777.6|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|7
1736782730000|2025-01-13 15:38:50|6792.6|6777.6|6792.6|6777.6|6793|6778|6792.6|6777.6|3
1736782740000|2025-01-13 15:39:00|6792.8|6777.8|6795.3|6780.3|6795.3|6780.3|6792.8|6777.8|9
1736782750000|2025-01-13 15:39:10|6794.6|6779.6|6794.6|6779.6|6794.8|6779.8|6794.6|6779.6|8
1736782760000|2025-01-13 15:39:20|6793.6|6778.6|6792.8|6777.8|6793.6|6778.6|6792.8|6777.8|13
1736782770000|2025-01-13 15:39:30|||||||||1
1736782780000|2025-01-13 15:39:40|6793|6778|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|3
1736782790000|2025-01-13 15:39:50|6792.6|6777.6|6794.8|6779.8|6794.8|6779.8|6792.6|6777.6|14
1736782800000|2025-01-13 15:40:00|6795|6780|6792.8|6777.8|6795.3|6780.3|6792.8|6777.8|7
1736782810000|2025-01-13 15:40:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|5
1736782820000|2025-01-13 15:40:20|||||||||1
1736782830000|2025-01-13 15:40:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1736782840000|2025-01-13 15:40:40|6791.6|6776.6|6790.6|6775.6|6791.6|6776.6|6790.6|6775.6|25
1736782850000|2025-01-13 15:40:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|10
1736782860000|2025-01-13 15:41:00|6791.3|6776.3|6791.6|6776.6|6792.3|6777.3|6791.3|6776.3|7
1736782870000|2025-01-13 15:41:10|6791|6776|6789.6|6774.6|6791|6776|6789.6|6774.6|14
1736782880000|2025-01-13 15:41:20|||||||||4
1736782890000|2025-01-13 15:41:30|||||||||1
1736782900000|2025-01-13 15:41:40|||||||||6
1736782920000|2025-01-13 15:42:00|6791|6776|6791.6|6776.6|6791.6|6776.6|6791|6776|9
1736782930000|2025-01-13 15:42:10|6792.3|6777.3|6793.3|6778.3|6794|6779|6792.3|6777.3|37
1736782940000|2025-01-13 15:42:20|||||||||12
1736782950000|2025-01-13 15:42:30|6793.6|6778.6|6794.3|6779.3|6794.5|6779.5|6793.6|6778.6|7
1736782960000|2025-01-13 15:42:40|6793.6|6778.6|6793.3|6778.3|6793.6|6778.6|6793.3|6778.3|5
1736782970000|2025-01-13 15:42:50|||||||||1
1736782980000|2025-01-13 15:43:00|||||||||2
1736782990000|2025-01-13 15:43:10|6790.1|6775.1|6788.3|6773.3|6790.1|6775.1|6788.3|6773.3|4
1736783000000|2025-01-13 15:43:20|6788.9|6773.9|6789.8|6774.8|6789.8|6774.8|6788.9|6773.9|4
1736783010000|2025-01-13 15:43:30|6789.3|6774.3|6788.3|6773.3|6789.5|6774.5|6788.3|6773.3|5
1736783020000|2025-01-13 15:43:40|6788.8|6773.8|6789.1|6774.1|6790.1|6775.1|6788.8|6773.8|8
1736783030000|2025-01-13 15:43:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1736783040000|2025-01-13 15:44:00|6789|6774|6788.8|6773.8|6789.5|6774.5|6788.8|6773.8|11
1736783050000|2025-01-13 15:44:10|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|1
1736783080000|2025-01-13 15:44:40|||||||||2
1736783090000|2025-01-13 15:44:50|6785.5|6770.5|6784.3|6769.3|6785.5|6770.5|6784.3|6769.3|49
1736783100000|2025-01-13 15:45:00|6784.7|6769.7|6788.5|6773.5|6788.5|6773.5|6784.7|6769.7|16
1736783110000|2025-01-13 15:45:10|6789.1|6774.1|6790|6775|6790.3|6775.3|6789.1|6774.1|16
1736783120000|2025-01-13 15:45:20|6789.7|6774.7|6789.2|6774.2|6789.7|6774.7|6789.2|6774.2|3
1736783130000|2025-01-13 15:45:30|6789|6774|6789.2|6774.2|6789.7|6774.7|6789|6774|6
1736783140000|2025-01-13 15:45:40|6789.8|6774.8|6792.7|6777.7|6792.8|6777.8|6789.8|6774.8|8
1736783150000|2025-01-13 15:45:50|6793.6|6778.6|6793.8|6778.8|6793.8|6778.8|6793.6|6778.6|3
1736783160000|2025-01-13 15:46:00|6793.2|6778.2|6794.8|6779.8|6794.8|6779.8|6793.2|6778.2|4
1736783170000|2025-01-13 15:46:10|6795.2|6780.2|6796.5|6781.5|6796.5|6781.5|6795.2|6780.2|17
1736783180000|2025-01-13 15:46:20|6797.8|6782.8|6798.8|6783.8|6798.8|6783.8|6797.8|6782.8|3
1736783190000|2025-01-13 15:46:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1736783210000|2025-01-13 15:46:50|6799.2|6784.2|6799.5|6784.5|6799.5|6784.5|6799.2|6784.2|4
1736783220000|2025-01-13 15:47:00|6799.3|6784.3|6797.8|6782.8|6800|6785|6797.7|6782.7|3
1736783230000|2025-01-13 15:47:10|6798.2|6783.2|6796.3|6781.3|6798.2|6783.2|6796.3|6781.3|2
1736783240000|2025-01-13 15:47:20|6797.2|6782.2|6795.7|6780.7|6797.2|6782.2|6795.7|6780.7|10
1736783250000|2025-01-13 15:47:30|6795.3|6780.3|6793|6778|6795.3|6780.3|6793|6778|11
1736783260000|2025-01-13 15:47:40|6792.6|6777.6|6794.5|6779.5|6794.5|6779.5|6792.6|6777.6|6
1736783270000|2025-01-13 15:47:50|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|4
1736783280000|2025-01-13 15:48:00|6796.8|6781.8|6795|6780|6796.8|6781.8|6794.8|6779.8|6
1736783290000|2025-01-13 15:48:10|||||||||1
1736783300000|2025-01-13 15:48:20|6795.2|6780.2|6794.3|6779.3|6795.5|6780.5|6794.3|6779.3|2
1736783310000|2025-01-13 15:48:30|6793.7|6778.7|6793.7|6778.7|6794.2|6779.2|6793.2|6778.2|24
1736783320000|2025-01-13 15:48:40|6795|6780|6793.5|6778.5|6795|6780|6793.5|6778.5|5
1736783340000|2025-01-13 15:49:00|6793.8|6778.8|6793.8|6778.8|6794|6779|6793.3|6778.3|3
1736783350000|2025-01-13 15:49:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1736783360000|2025-01-13 15:49:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|1
1736783370000|2025-01-13 15:49:30|6793.5|6778.5|6791.7|6776.7|6793.5|6778.5|6791.7|6776.7|6
1736783380000|2025-01-13 15:49:40|6792.7|6777.7|6793.7|6778.7|6793.7|6778.7|6792.2|6777.2|9
1736783390000|2025-01-13 15:49:50|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|1
1736783410000|2025-01-13 15:50:10|6793.5|6778.5|6793.7|6778.7|6793.7|6778.7|6793.5|6778.5|2
1736783420000|2025-01-13 15:50:20|6793|6778|6794.2|6779.2|6794.2|6779.2|6793|6778|9
1736783440000|2025-01-13 15:50:40|6794.8|6779.8|6796.2|6781.2|6796.8|6781.8|6794.8|6779.8|3
1736783450000|2025-01-13 15:50:50|||||||||1
1736783460000|2025-01-13 15:51:00|||||||||2
1736783480000|2025-01-13 15:51:20|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|3
1736783490000|2025-01-13 15:51:30|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|2
1736783500000|2025-01-13 15:51:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1736783510000|2025-01-13 15:51:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1736783520000|2025-01-13 15:52:00|6794.7|6779.7|6801.3|6786.3|6802|6787|6794.7|6779.7|103
1736783530000|2025-01-13 15:52:10|6801.2|6786.2|6800|6785|6801.2|6786.2|6800|6785|1
1736783540000|2025-01-13 15:52:20|6799.5|6784.5|6799.8|6784.8|6799.8|6784.8|6799|6784|3
1736783550000|2025-01-13 15:52:30|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|1
1736783560000|2025-01-13 15:52:40|||||||||1
1736783580000|2025-01-13 15:53:00|6801.3|6786.3|6801.5|6786.5|6801.5|6786.5|6801.3|6786.3|2
1736783590000|2025-01-13 15:53:10|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|4
1736783600000|2025-01-13 15:53:20|6802|6787|6802|6787|6802.2|6787.2|6802|6787|6
1736783610000|2025-01-13 15:53:30|6802.5|6787.5|6802.2|6787.2|6802.5|6787.5|6802|6787|17
1736783620000|2025-01-13 15:53:40|6802|6787|6801|6786|6802|6787|6801|6786|4
1736783630000|2025-01-13 15:53:50|6801.5|6786.5|6802.2|6787.2|6802.2|6787.2|6801.5|6786.5|2
1736783640000|2025-01-13 15:54:00|6802.4|6787.4|6803.2|6788.2|6803.2|6788.2|6802.2|6787.2|35
1736783650000|2025-01-13 15:54:10|||||||||2
1736783670000|2025-01-13 15:54:30|6802.9|6787.9|6799.2|6784.2|6802.9|6787.9|6799.2|6784.2|5
1736783680000|2025-01-13 15:54:40|6799.4|6784.4|6799.2|6784.2|6799.4|6784.4|6799.2|6784.2|0
1736783690000|2025-01-13 15:54:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6797.9|6782.9|4
1736783700000|2025-01-13 15:55:00|6798.7|6783.7|6800.7|6785.7|6802.3|6787.3|6798.7|6783.7|21
1736783710000|2025-01-13 15:55:10|6800.5|6785.5|6799.9|6784.9|6800.5|6785.5|6799.9|6784.9|0
1736783720000|2025-01-13 15:55:20|6800.2|6785.2|6800.4|6785.4|6800.9|6785.9|6800.2|6785.2|5
1736783730000|2025-01-13 15:55:30|6800.7|6785.7|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|2
1736783740000|2025-01-13 15:55:40|6801.2|6786.2|6800.9|6785.9|6801.2|6786.2|6800.9|6785.9|5
1736783750000|2025-01-13 15:55:50|6801.2|6786.2|6801.5|6786.5|6801.5|6786.5|6801.2|6786.2|11
1736783760000|2025-01-13 15:56:00|6801.7|6786.7|6800.2|6785.2|6801.7|6786.7|6800.2|6785.2|3
1736783770000|2025-01-13 15:56:10|||||||||1
1736783780000|2025-01-13 15:56:20|6799.9|6784.9|6801.5|6786.5|6801.7|6786.7|6799.9|6784.9|14
1736783790000|2025-01-13 15:56:30|6801|6786|6801.5|6786.5|6801.5|6786.5|6800.7|6785.7|3
1736783800000|2025-01-13 15:56:40|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|2
1736783810000|2025-01-13 15:56:50|6801.5|6786.5|6800.9|6785.9|6801.5|6786.5|6800.9|6785.9|3
1736783820000|2025-01-13 15:57:00|6801.1|6786.1|6801.2|6786.2|6801.2|6786.2|6801.1|6786.1|1
1736783830000|2025-01-13 15:57:10|6800.9|6785.9|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|4
1736783840000|2025-01-13 15:57:20|6801.5|6786.5|6802.4|6787.4|6802.4|6787.4|6800.9|6785.9|10
1736783850000|2025-01-13 15:57:30|6801.6|6786.6|6800.9|6785.9|6801.6|6786.6|6800.9|6785.9|7
1736783860000|2025-01-13 15:57:40|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6800.9|6785.9|8
1736783870000|2025-01-13 15:57:50|||||||||1
1736783880000|2025-01-13 15:58:00|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|1
1736783890000|2025-01-13 15:58:10|6801.5|6786.5|6802|6787|6802|6787|6801|6786|7
1736783900000|2025-01-13 15:58:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|4
1736783910000|2025-01-13 15:58:30|6801.2|6786.2|6801.5|6786.5|6802|6787|6801.2|6786.2|26
1736783940000|2025-01-13 15:59:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|7
1736783960000|2025-01-13 15:59:20|6801.7|6786.7|6801.5|6786.5|6802|6787|6801.5|6786.5|6
1736783970000|2025-01-13 15:59:30|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|0
1736783980000|2025-01-13 15:59:40|6801|6786|6801.2|6786.2|6801.2|6786.2|6801|6786|4
1736783990000|2025-01-13 15:59:50|6801|6786|6801|6786|6801|6786|6801|6786|2
1736784000000|2025-01-13 16:00:00|6800|6785|6800|6785|6801|6786|6800|6785|13
1736784010000|2025-01-13 16:00:10|6799|6784|6799|6784|6799|6784|6799|6784|4
1736784020000|2025-01-13 16:00:20|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1736784030000|2025-01-13 16:00:30|6799.2|6784.2|6801.2|6786.2|6801.7|6786.7|6799.2|6784.2|15
1736784040000|2025-01-13 16:00:40|6801|6786|6801|6786|6801|6786|6800.5|6785.5|1
1736784070000|2025-01-13 16:01:10|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|7
1736784080000|2025-01-13 16:01:20|6801.4|6786.4|6800.2|6785.2|6801.4|6786.4|6799.2|6784.2|10
1736784090000|2025-01-13 16:01:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1736784100000|2025-01-13 16:01:40|6799.7|6784.7|6800.7|6785.7|6800.7|6785.7|6799.5|6784.5|2
1736784110000|2025-01-13 16:01:50|6800.5|6785.5|6800.5|6785.5|6800.7|6785.7|6800.2|6785.2|2
1736784120000|2025-01-13 16:02:00|6800|6785|6800|6785|6800|6785|6800|6785|1
1736784130000|2025-01-13 16:02:10|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6
1736784140000|2025-01-13 16:02:20|||||||||1
1736784150000|2025-01-13 16:02:30|6800.4|6785.4|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|5
1736784160000|2025-01-13 16:02:40|6800|6785|6800|6785|6800|6785|6800|6785|2
1736784170000|2025-01-13 16:02:50|6799.7|6784.7|6798|6783|6799.7|6784.7|6797.5|6782.5|10
1736784180000|2025-01-13 16:03:00|6797.9|6782.9|6797.9|6782.9|6798|6783|6797.9|6782.9|2
1736784190000|2025-01-13 16:03:10|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|3
1736784200000|2025-01-13 16:03:20|6798|6783|6799.7|6784.7|6799.7|6784.7|6798|6783|23
1736784210000|2025-01-13 16:03:30|6799.2|6784.2|6799.7|6784.7|6799.7|6784.7|6799.2|6784.2|16
1736784220000|2025-01-13 16:03:40|6800.7|6785.7|6805.4|6790.4|6805.4|6790.4|6800.7|6785.7|30
1736784230000|2025-01-13 16:03:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1736784240000|2025-01-13 16:04:00|6806.2|6791.2|6808.4|6793.4|6808.4|6793.4|6806.2|6791.2|15
1736784250000|2025-01-13 16:04:10|6807.2|6792.2|6806.4|6791.4|6807.2|6792.2|6806.4|6791.4|4
1736784260000|2025-01-13 16:04:20|6807.4|6792.4|6803.3|6788.3|6807.5|6792.5|6802.9|6787.9|66
1736784270000|2025-01-13 16:04:30|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|0
1736784280000|2025-01-13 16:04:40|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736784290000|2025-01-13 16:04:50|6806.1|6791.1|6804.4|6789.4|6806.1|6791.1|6804.4|6789.4|6
1736784300000|2025-01-13 16:05:00|6803.8|6788.8|6803.7|6788.7|6803.9|6788.9|6802.9|6787.9|4
1736784310000|2025-01-13 16:05:10|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|2
1736784320000|2025-01-13 16:05:20|6804.2|6789.2|6805.9|6790.9|6805.9|6790.9|6803.9|6788.9|17
1736784330000|2025-01-13 16:05:30|6804.9|6789.9|6806.4|6791.4|6806.4|6791.4|6804.9|6789.9|5
1736784360000|2025-01-13 16:06:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1736784370000|2025-01-13 16:06:10|6807.1|6792.1|6809.9|6794.9|6809.9|6794.9|6807.1|6792.1|6
1736784380000|2025-01-13 16:06:20|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6810.2|6795.2|4
1736784390000|2025-01-13 16:06:30|6811.2|6796.2|6810.2|6795.2|6811.2|6796.2|6809.9|6794.9|3
1736784400000|2025-01-13 16:06:40|||||||||2
1736784410000|2025-01-13 16:06:50|6809.6|6794.6|6808.9|6793.9|6809.6|6794.6|6808.9|6793.9|1
1736784420000|2025-01-13 16:07:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|2
1736784430000|2025-01-13 16:07:10|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|2
1736784440000|2025-01-13 16:07:20|6810|6795|6811.9|6796.9|6812.4|6797.4|6810|6795|13
1736784450000|2025-01-13 16:07:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736784460000|2025-01-13 16:07:40|6812.6|6797.6|6812.9|6797.9|6812.9|6797.9|6812.6|6797.6|7
1736784470000|2025-01-13 16:07:50|6812|6797|6811.6|6796.6|6812|6797|6811.4|6796.4|2
1736784480000|2025-01-13 16:08:00|6811.9|6796.9|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|3
1736784490000|2025-01-13 16:08:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1736784500000|2025-01-13 16:08:20|6811.9|6796.9|6812.4|6797.4|6812.4|6797.4|6811.9|6796.9|1
1736784510000|2025-01-13 16:08:30|6812.9|6797.9|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|4
1736784520000|2025-01-13 16:08:40|6813.9|6798.9|6813.6|6798.6|6815.4|6800.4|6813.6|6798.6|10
1736784530000|2025-01-13 16:08:50|6813.9|6798.9|6812.4|6797.4|6813.9|6798.9|6812.4|6797.4|5
1736784540000|2025-01-13 16:09:00|6812.7|6797.7|6813.4|6798.4|6813.4|6798.4|6812.7|6797.7|1
1736784560000|2025-01-13 16:09:20|6812.8|6797.8|6812.6|6797.6|6812.9|6797.9|6812.4|6797.4|6
1736784570000|2025-01-13 16:09:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|3
1736784580000|2025-01-13 16:09:40|6812.1|6797.1|6811.9|6796.9|6812.1|6797.1|6811.9|6796.9|5
1736784590000|2025-01-13 16:09:50|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|1
1736784600000|2025-01-13 16:10:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1736784610000|2025-01-13 16:10:10|6813.1|6798.1|6813.4|6798.4|6813.4|6798.4|6813.1|6798.1|10
1736784620000|2025-01-13 16:10:20|||||||||1
1736784630000|2025-01-13 16:10:30|||||||||3
1736784640000|2025-01-13 16:10:40|||||||||4
1736784650000|2025-01-13 16:10:50|6814.4|6799.4|6814.6|6799.6|6814.6|6799.6|6814.4|6799.4|6
1736784660000|2025-01-13 16:11:00|6814.8|6799.8|6814.6|6799.6|6814.8|6799.8|6814.6|6799.6|1
1736784670000|2025-01-13 16:11:10|6814.9|6799.9|6815.1|6800.1|6815.1|6800.1|6814.9|6799.9|2
1736784680000|2025-01-13 16:11:20|||||||||4
1736784690000|2025-01-13 16:11:30|||||||||1
1736784700000|2025-01-13 16:11:40|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6818.1|6803.1|34
1736784720000|2025-01-13 16:12:00|6817.4|6802.4|6817.9|6802.9|6818.1|6803.1|6816.4|6801.4|10
1736784730000|2025-01-13 16:12:10|6817.4|6802.4|6816.6|6801.6|6817.4|6802.4|6816.6|6801.6|2
1736784740000|2025-01-13 16:12:20|6816.4|6801.4|6817.4|6802.4|6817.4|6802.4|6816.4|6801.4|0
1736784750000|2025-01-13 16:12:30|6816.7|6801.7|6814.9|6799.9|6816.7|6801.7|6814.9|6799.9|17
1736784760000|2025-01-13 16:12:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|7
1736784770000|2025-01-13 16:12:50|6815.6|6800.6|6814.9|6799.9|6815.6|6800.6|6814.9|6799.9|5
1736784780000|2025-01-13 16:13:00|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|3
1736784790000|2025-01-13 16:13:10|6814.9|6799.9|6814.6|6799.6|6814.9|6799.9|6814.4|6799.4|6
1736784810000|2025-01-13 16:13:30|6815.1|6800.1|6812.9|6797.9|6815.1|6800.1|6812.9|6797.9|10
1736784820000|2025-01-13 16:13:40|6812.4|6797.4|6811.4|6796.4|6812.4|6797.4|6811.4|6796.4|1
1736784830000|2025-01-13 16:13:50|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|2
1736784840000|2025-01-13 16:14:00|6811.1|6796.1|6812.4|6797.4|6812.4|6797.4|6811.1|6796.1|9
1736784850000|2025-01-13 16:14:10|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|2
1736784860000|2025-01-13 16:14:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1736784870000|2025-01-13 16:14:30|6813.1|6798.1|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|11
1736784880000|2025-01-13 16:14:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|4
1736784890000|2025-01-13 16:14:50|6813.1|6798.1|6812.9|6797.9|6813.4|6798.4|6812.9|6797.9|3
1736784900000|2025-01-13 16:15:00|6813.4|6798.4|6814.3|6799.3|6814.3|6799.3|6813.2|6798.2|4
1736784910000|2025-01-13 16:15:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736784920000|2025-01-13 16:15:20|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.4|6799.4|4
1736784930000|2025-01-13 16:15:30|6814.9|6799.9|6816.6|6801.6|6816.6|6801.6|6814.9|6799.9|4
1736784940000|2025-01-13 16:15:40|||||||||1
1736784950000|2025-01-13 16:15:50|6817.2|6802.2|6816.6|6801.6|6817.6|6802.6|6816.4|6801.4|6
1736784960000|2025-01-13 16:16:00|6817.4|6802.4|6817.4|6802.4|6818.1|6803.1|6817.4|6802.4|2
1736784970000|2025-01-13 16:16:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.4|6800.4|10
1736784980000|2025-01-13 16:16:20|6816.4|6801.4|6817.6|6802.6|6817.6|6802.6|6815.4|6800.4|12
1736785010000|2025-01-13 16:16:50|6817.4|6802.4|6815.9|6800.9|6817.4|6802.4|6815.9|6800.9|6
1736785020000|2025-01-13 16:17:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1736785040000|2025-01-13 16:17:20|||||||||1
1736785050000|2025-01-13 16:17:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1736785060000|2025-01-13 16:17:40|6816.6|6801.6|6817.6|6802.6|6817.6|6802.6|6816.6|6801.6|7
1736785080000|2025-01-13 16:18:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|0
1736785090000|2025-01-13 16:18:10|6819.1|6804.1|6818.1|6803.1|6819.1|6804.1|6817.1|6802.1|50
1736785100000|2025-01-13 16:18:20|6817.4|6802.4|6817.1|6802.1|6817.4|6802.4|6817.1|6802.1|1
1736785120000|2025-01-13 16:18:40|||||||||3
1736785130000|2025-01-13 16:18:50|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|9
1736785140000|2025-01-13 16:19:00|6814.4|6799.4|6812.2|6797.2|6814.4|6799.4|6811.7|6796.7|76
1736785150000|2025-01-13 16:19:10|6812.4|6797.4|6811.9|6796.9|6812.9|6797.9|6811.7|6796.7|10
1736785160000|2025-01-13 16:19:20|6811.7|6796.7|6811.7|6796.7|6811.9|6796.9|6810.2|6795.2|35
1736785170000|2025-01-13 16:19:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1736785180000|2025-01-13 16:19:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|3
1736785190000|2025-01-13 16:19:50|6811.4|6796.4|6809.9|6794.9|6811.7|6796.7|6809.9|6794.9|3
1736785200000|2025-01-13 16:20:00|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|6
1736785210000|2025-01-13 16:20:10|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736785220000|2025-01-13 16:20:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|7
1736785230000|2025-01-13 16:20:30|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6812.7|6797.7|7
1736785250000|2025-01-13 16:20:50|6813.9|6798.9|6812.9|6797.9|6814.2|6799.2|6812.9|6797.9|27
1736785260000|2025-01-13 16:21:00|6812.7|6797.7|6812.9|6797.9|6812.9|6797.9|6811.2|6796.2|13
1736785270000|2025-01-13 16:21:10|||||||||1
1736785280000|2025-01-13 16:21:20|6812.4|6797.4|6812.7|6797.7|6812.7|6797.7|6812.4|6797.4|6
1736785290000|2025-01-13 16:21:30|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|10
1736785300000|2025-01-13 16:21:40|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|7
1736785310000|2025-01-13 16:21:50|6812.4|6797.4|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|2
1736785320000|2025-01-13 16:22:00|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|2
1736785330000|2025-01-13 16:22:10|6812.4|6797.4|6812.2|6797.2|6812.4|6797.4|6812.2|6797.2|3
1736785340000|2025-01-13 16:22:20|6812.7|6797.7|6812.2|6797.2|6812.9|6797.9|6812.2|6797.2|1
1736785350000|2025-01-13 16:22:30|6811.9|6796.9|6810.7|6795.7|6811.9|6796.9|6810.7|6795.7|4
1736785360000|2025-01-13 16:22:40|6810.1|6795.1|6810.9|6795.9|6811.4|6796.4|6810.1|6795.1|26
1736785370000|2025-01-13 16:22:50|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|9
1736785380000|2025-01-13 16:23:00|6812.4|6797.4|6814.9|6799.9|6815.4|6800.4|6812.4|6797.4|15
1736785400000|2025-01-13 16:23:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1736785430000|2025-01-13 16:23:50|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|4
1736785440000|2025-01-13 16:24:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736785450000|2025-01-13 16:24:10|6815.4|6800.4|6815.8|6800.8|6815.8|6800.8|6815.4|6800.4|6
1736785470000|2025-01-13 16:24:30|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|13
1736785480000|2025-01-13 16:24:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|4
1736785490000|2025-01-13 16:24:50|6819.1|6804.1|6818.4|6803.4|6819.1|6804.1|6818.4|6803.4|3
1736785500000|2025-01-13 16:25:00|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|7
1736785510000|2025-01-13 16:25:10|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736785530000|2025-01-13 16:25:30|6817.1|6802.1|6818.3|6803.3|6818.3|6803.3|6817.1|6802.1|15
1736785540000|2025-01-13 16:25:40|6819.1|6804.1|6818.1|6803.1|6819.3|6804.3|6817.6|6802.6|3
1736785550000|2025-01-13 16:25:50|6818.6|6803.6|6818.6|6803.6|6818.8|6803.8|6818.6|6803.6|1
1736785560000|2025-01-13 16:26:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|3
1736785570000|2025-01-13 16:26:10|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736785580000|2025-01-13 16:26:20|||||||||2
1736785590000|2025-01-13 16:26:30|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6818.1|6803.1|2
1736785610000|2025-01-13 16:26:50|6817.3|6802.3|6817.1|6802.1|6817.3|6802.3|6817.1|6802.1|2
1736785630000|2025-01-13 16:27:10|||||||||1
1736785640000|2025-01-13 16:27:20|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|10
1736785650000|2025-01-13 16:27:30|||||||||1
1736785670000|2025-01-13 16:27:50|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736785680000|2025-01-13 16:28:00|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|18
1736785690000|2025-01-13 16:28:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1736785700000|2025-01-13 16:28:20|6816.3|6801.3|6815.6|6800.6|6816.3|6801.3|6815.6|6800.6|1
1736785710000|2025-01-13 16:28:30|6815.4|6800.4|6815.1|6800.1|6815.4|6800.4|6815.1|6800.1|0
1736785720000|2025-01-13 16:28:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|8
1736785730000|2025-01-13 16:28:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6
1736785740000|2025-01-13 16:29:00|6816.1|6801.1|6812.6|6797.6|6816.1|6801.1|6812.6|6797.6|10
1736785750000|2025-01-13 16:29:10|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|3
1736785760000|2025-01-13 16:29:20|6812.7|6797.7|6813.1|6798.1|6813.1|6798.1|6812.7|6797.7|7
1736785770000|2025-01-13 16:29:30|6812.8|6797.8|6810.6|6795.6|6812.8|6797.8|6810.6|6795.6|5
1736785780000|2025-01-13 16:29:40|6810.2|6795.2|6810.9|6795.9|6810.9|6795.9|6809.4|6794.4|7
1736785790000|2025-01-13 16:29:50|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1736785800000|2025-01-13 16:30:00|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|2
1736785810000|2025-01-13 16:30:10|6810.8|6795.8|6812.1|6797.1|6812.1|6797.1|6810.8|6795.8|6
1736785820000|2025-01-13 16:30:20|6811.8|6796.8|6811.6|6796.6|6811.8|6796.8|6811.6|6796.6|3
1736785840000|2025-01-13 16:30:40|6810.9|6795.9|6810.6|6795.6|6810.9|6795.9|6810.6|6795.6|9
1736785850000|2025-01-13 16:30:50|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1736785860000|2025-01-13 16:31:00|6813.8|6798.8|6815.3|6800.3|6815.3|6800.3|6813.8|6798.8|2
1736785870000|2025-01-13 16:31:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1736785880000|2025-01-13 16:31:20|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|1
1736785890000|2025-01-13 16:31:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1736785900000|2025-01-13 16:31:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6
1736785910000|2025-01-13 16:31:50|6814.1|6799.1|6813.3|6798.3|6814.1|6799.1|6813.3|6798.3|1
1736785950000|2025-01-13 16:32:30|6814.3|6799.3|6815.1|6800.1|6815.1|6800.1|6814.3|6799.3|2
1736785960000|2025-01-13 16:32:40|||||||||1
1736785970000|2025-01-13 16:32:50|6814.1|6799.1|6814.3|6799.3|6814.4|6799.4|6814.1|6799.1|11
1736785980000|2025-01-13 16:33:00|6813.3|6798.3|6813.1|6798.1|6813.3|6798.3|6813.1|6798.1|1
1736785990000|2025-01-13 16:33:10|6813.7|6798.7|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|7
1736786000000|2025-01-13 16:33:20|||||||||1
1736786010000|2025-01-13 16:33:30|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1736786030000|2025-01-13 16:33:50|6814.8|6799.8|6814.3|6799.3|6815.1|6800.1|6814.3|6799.3|1
1736786040000|2025-01-13 16:34:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1736786060000|2025-01-13 16:34:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.8|6798.8|8
1736786070000|2025-01-13 16:34:30|6815.1|6800.1|6813.7|6798.7|6815.1|6800.1|6813.7|6798.7|10
1736786080000|2025-01-13 16:34:40|||||||||5
1736786090000|2025-01-13 16:34:50|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|8
1736786110000|2025-01-13 16:35:10|6815.4|6800.4|6819.4|6804.4|6819.4|6804.4|6815.4|6800.4|39
1736786120000|2025-01-13 16:35:20|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|5
1736786130000|2025-01-13 16:35:30|6819.4|6804.4|6818.9|6803.9|6819.4|6804.4|6818.7|6803.7|3
1736786140000|2025-01-13 16:35:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6
1736786150000|2025-01-13 16:35:50|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|4
1736786160000|2025-01-13 16:36:00|6818.4|6803.4|6818.1|6803.1|6818.4|6803.4|6817.3|6802.3|8
1736786170000|2025-01-13 16:36:10|6817.9|6802.9|6815.8|6800.8|6817.9|6802.9|6815.8|6800.8|1
1736786180000|2025-01-13 16:36:20|6816.1|6801.1|6819.3|6804.3|6819.3|6804.3|6816.1|6801.1|18
1736786190000|2025-01-13 16:36:30|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|5
1736786200000|2025-01-13 16:36:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|7
1736786210000|2025-01-13 16:36:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1736786220000|2025-01-13 16:37:00|6819.9|6804.9|6819.9|6804.9|6820.1|6805.1|6819.9|6804.9|3
1736786230000|2025-01-13 16:37:10|6819.1|6804.1|6820.1|6805.1|6820.1|6805.1|6819.1|6804.1|5
1736786240000|2025-01-13 16:37:20|||||||||4
1736786250000|2025-01-13 16:37:30|6819.1|6804.1|6818.6|6803.6|6819.1|6804.1|6818.3|6803.3|3
1736786270000|2025-01-13 16:37:50|6818.4|6803.4|6817.6|6802.6|6818.4|6803.4|6817.1|6802.1|4
1736786280000|2025-01-13 16:38:00|6818.1|6803.1|6819.1|6804.1|6819.1|6804.1|6818.1|6803.1|3
1736786290000|2025-01-13 16:38:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736786310000|2025-01-13 16:38:30|6818.1|6803.1|6818.3|6803.3|6818.3|6803.3|6818.1|6803.1|1
1736786320000|2025-01-13 16:38:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1736786330000|2025-01-13 16:38:50|6818.1|6803.1|6817.1|6802.1|6818.1|6803.1|6817.1|6802.1|6
1736786340000|2025-01-13 16:39:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|5
1736786360000|2025-01-13 16:39:20|6818.7|6803.7|6819.1|6804.1|6819.1|6804.1|6818.7|6803.7|3
1736786370000|2025-01-13 16:39:30|6818.5|6803.5|6817|6802|6818.5|6803.5|6816.6|6801.6|12
1736786380000|2025-01-13 16:39:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1736786390000|2025-01-13 16:39:50|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|8
1736786400000|2025-01-13 16:40:00|6816.8|6801.8|6817.7|6802.7|6817.7|6802.7|6816.8|6801.8|5
1736786410000|2025-01-13 16:40:10|6817.4|6802.4|6819.6|6804.6|6819.6|6804.6|6817.4|6802.4|1
1736786420000|2025-01-13 16:40:20|6819.3|6804.3|6820.6|6805.6|6820.6|6805.6|6819.3|6804.3|15
1736786430000|2025-01-13 16:40:30|6821.1|6806.1|6819.6|6804.6|6821.1|6806.1|6819.6|6804.6|1
1736786450000|2025-01-13 16:40:50|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|4
1736786460000|2025-01-13 16:41:00|6821.1|6806.1|6821.9|6806.9|6821.9|6806.9|6821.1|6806.1|1
1736786470000|2025-01-13 16:41:10|||||||||2
1736786480000|2025-01-13 16:41:20|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|7
1736786490000|2025-01-13 16:41:30|||||||||8
1736786510000|2025-01-13 16:41:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1736786520000|2025-01-13 16:42:00|6820.6|6805.6|6818.1|6803.1|6820.6|6805.6|6818.1|6803.1|5
1736786530000|2025-01-13 16:42:10|6819.1|6804.1|6819.9|6804.9|6819.9|6804.9|6818.9|6803.9|5
1736786550000|2025-01-13 16:42:30|6819.6|6804.6|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|4
1736786560000|2025-01-13 16:42:40|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|0
1736786580000|2025-01-13 16:43:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736786590000|2025-01-13 16:43:10|6818.1|6803.1|6815.7|6800.7|6818.1|6803.1|6815.7|6800.7|5
1736786600000|2025-01-13 16:43:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1736786620000|2025-01-13 16:43:40|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|2
1736786630000|2025-01-13 16:43:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6
1736786640000|2025-01-13 16:44:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1736786650000|2025-01-13 16:44:10|6813.7|6798.7|6813.5|6798.5|6813.7|6798.7|6813|6798|22
1736786680000|2025-01-13 16:44:40|6813.8|6798.8|6813.5|6798.5|6813.8|6798.8|6813.5|6798.5|2
1736786690000|2025-01-13 16:44:50|6814.3|6799.3|6814.7|6799.7|6814.7|6799.7|6814.3|6799.3|3
1736786700000|2025-01-13 16:45:00|6815|6800|6814.5|6799.5|6815.3|6800.3|6812.5|6797.5|6
1736786710000|2025-01-13 16:45:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1736786720000|2025-01-13 16:45:20|||||||||2
1736786730000|2025-01-13 16:45:30|6813.5|6798.5|6812.3|6797.3|6813.5|6798.5|6811.3|6796.3|4
1736786740000|2025-01-13 16:45:40|||||||||1
1736786750000|2025-01-13 16:45:50|6812.5|6797.5|6813.3|6798.3|6813.3|6798.3|6812.5|6797.5|2
1736786760000|2025-01-13 16:46:00|6814|6799|6814.3|6799.3|6814.3|6799.3|6814|6799|4
1736786770000|2025-01-13 16:46:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|2
1736786780000|2025-01-13 16:46:20|6814.3|6799.3|6813.5|6798.5|6814.5|6799.5|6813.5|6798.5|6
1736786790000|2025-01-13 16:46:30|6813.9|6798.9|6815.8|6800.8|6815.8|6800.8|6813.9|6798.9|6
1736786800000|2025-01-13 16:46:40|6816|6801|6815.5|6800.5|6816.5|6801.5|6815.5|6800.5|3
1736786810000|2025-01-13 16:46:50|||||||||1
1736786830000|2025-01-13 16:47:10|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1736786840000|2025-01-13 16:47:20|6815.3|6800.3|6815.5|6800.5|6815.5|6800.5|6815.3|6800.3|2
1736786850000|2025-01-13 16:47:30|||||||||1
1736786860000|2025-01-13 16:47:40|6814.5|6799.5|6815.8|6800.8|6815.8|6800.8|6814.5|6799.5|3
1736786870000|2025-01-13 16:47:50|6816.3|6801.3|6816.5|6801.5|6816.7|6801.7|6816.3|6801.3|11
1736786880000|2025-01-13 16:48:00|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1736786890000|2025-01-13 16:48:10|6817.1|6802.1|6819.4|6804.4|6819.4|6804.4|6817.1|6802.1|16
1736786900000|2025-01-13 16:48:20|6820.4|6805.4|6820.9|6805.9|6820.9|6805.9|6820.4|6805.4|5
1736786910000|2025-01-13 16:48:30|6820.5|6805.5|6819.9|6804.9|6820.5|6805.5|6819.9|6804.9|16
1736786920000|2025-01-13 16:48:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1736786930000|2025-01-13 16:48:50|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|2
1736786940000|2025-01-13 16:49:00|||||||||1
1736786950000|2025-01-13 16:49:10|||||||||1
1736786960000|2025-01-13 16:49:20|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|5
1736786970000|2025-01-13 16:49:30|||||||||1
1736786980000|2025-01-13 16:49:40|6819.4|6804.4|6818.7|6803.7|6819.4|6804.4|6818.7|6803.7|6
1736787010000|2025-01-13 16:50:10|6820.9|6805.9|6821.9|6806.9|6822.8|6807.8|6820.9|6805.9|61
1736787020000|2025-01-13 16:50:20|6821.7|6806.7|6816.8|6801.8|6821.7|6806.7|6816.8|6801.8|85
1736787040000|2025-01-13 16:50:40|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|12
1736787050000|2025-01-13 16:50:50|6816.2|6801.2|6815.3|6800.3|6816.2|6801.2|6815.3|6800.3|6
1736787070000|2025-01-13 16:51:10|6813|6798|6812.8|6797.8|6813.1|6798.1|6812.8|6797.8|15
1736787080000|2025-01-13 16:51:20|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|7
1736787090000|2025-01-13 16:51:30|6815.1|6800.1|6813.8|6798.8|6815.1|6800.1|6813.8|6798.8|3
1736787100000|2025-01-13 16:51:40|6813.5|6798.5|6813.5|6798.5|6813.7|6798.7|6812.3|6797.3|9
1736787110000|2025-01-13 16:51:50|6813.9|6798.9|6814.5|6799.5|6814.5|6799.5|6813.9|6798.9|7
1736787120000|2025-01-13 16:52:00|6815|6800|6813.8|6798.8|6815|6800|6813.5|6798.5|4
1736787150000|2025-01-13 16:52:30|6814.3|6799.3|6814.5|6799.5|6814.5|6799.5|6814.3|6799.3|10
1736787160000|2025-01-13 16:52:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1736787180000|2025-01-13 16:53:00|6815.3|6800.3|6814.5|6799.5|6815.3|6800.3|6814.3|6799.3|7
1736787190000|2025-01-13 16:53:10|||||||||1
1736787200000|2025-01-13 16:53:20|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|3
1736787210000|2025-01-13 16:53:30|6814.5|6799.5|6814.3|6799.3|6814.5|6799.5|6814.3|6799.3|2
1736787220000|2025-01-13 16:53:40|||||||||1
1736787230000|2025-01-13 16:53:50|||||||||1
1736787250000|2025-01-13 16:54:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|3
1736787260000|2025-01-13 16:54:20|6815|6800|6814.3|6799.3|6815|6800|6813.5|6798.5|7
1736787270000|2025-01-13 16:54:30|6814|6799|6813.5|6798.5|6814|6799|6813.3|6798.3|4
1736787280000|2025-01-13 16:54:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|2
1736787290000|2025-01-13 16:54:50|||||||||1
1736787300000|2025-01-13 16:55:00|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1736787310000|2025-01-13 16:55:10|||||||||1
1736787320000|2025-01-13 16:55:20|||||||||1
1736787330000|2025-01-13 16:55:30|6813.7|6798.7|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|10
1736787340000|2025-01-13 16:55:40|||||||||1
1736787360000|2025-01-13 16:56:00|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|1
1736787370000|2025-01-13 16:56:10|6811.3|6796.3|6811.8|6796.8|6813|6798|6811.3|6796.3|9
1736787380000|2025-01-13 16:56:20|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|29
1736787390000|2025-01-13 16:56:30|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|2
1736787400000|2025-01-13 16:56:40|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|0
1736787410000|2025-01-13 16:56:50|||||||||2
1736787420000|2025-01-13 16:57:00|6812.8|6797.8|6811.3|6796.3|6813.3|6798.3|6811.3|6796.3|49
1736787450000|2025-01-13 16:57:30|6810|6795|6811.2|6796.2|6811.8|6796.8|6809.8|6794.8|28
1736787460000|2025-01-13 16:57:40|6810.8|6795.8|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|3
1736787470000|2025-01-13 16:57:50|6812.3|6797.3|6809.8|6794.8|6813.8|6798.8|6809.8|6794.8|19
1736787480000|2025-01-13 16:58:00|6810.8|6795.8|6812.5|6797.5|6812.5|6797.5|6810.8|6795.8|13
1736787490000|2025-01-13 16:58:10|6813.5|6798.5|6814.7|6799.7|6814.7|6799.7|6813.5|6798.5|18
1736787500000|2025-01-13 16:58:20|6815|6800|6815.2|6800.2|6815.2|6800.2|6815|6800|1
1736787510000|2025-01-13 16:58:30|6815.5|6800.5|6816.7|6801.7|6816.7|6801.7|6815.5|6800.5|2
1736787520000|2025-01-13 16:58:40|6817|6802|6817.2|6802.2|6817.2|6802.2|6817|6802|2
1736787530000|2025-01-13 16:58:50|6817.8|6802.8|6820.4|6805.4|6820.4|6805.4|6817.2|6802.2|7
1736787540000|2025-01-13 16:59:00|6820.9|6805.9|6819.7|6804.7|6820.9|6805.9|6819.7|6804.7|6
1736787550000|2025-01-13 16:59:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|2
1736787560000|2025-01-13 16:59:20|6820.4|6805.4|6821.1|6806.1|6821.4|6806.4|6820.4|6805.4|8
1736787570000|2025-01-13 16:59:30|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.9|6805.9|3
1736787590000|2025-01-13 16:59:50|||||||||1
1736787600000|2025-01-13 17:00:00|6820.5|6805.5|6820.2|6805.2|6820.5|6805.5|6819.7|6804.7|3
1736787610000|2025-01-13 17:00:10|6820|6805|6820.5|6805.5|6820.7|6805.7|6819.7|6804.7|14
1736787620000|2025-01-13 17:00:20|6819.3|6804.3|6818.5|6803.5|6819.3|6804.3|6818.5|6803.5|3
1736787630000|2025-01-13 17:00:30|||||||||1
1736787640000|2025-01-13 17:00:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|8
1736787660000|2025-01-13 17:01:00|6819.9|6804.9|6820.9|6805.9|6820.9|6805.9|6819.9|6804.9|6
1736787680000|2025-01-13 17:01:20|6820.7|6805.7|6819.6|6804.6|6820.7|6805.7|6819.6|6804.6|5
1736787690000|2025-01-13 17:01:30|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1736787700000|2025-01-13 17:01:40|6818.2|6803.2|6817.7|6802.7|6818.2|6803.2|6817.5|6802.5|4
1736787710000|2025-01-13 17:01:50|6818.2|6803.2|6819.4|6804.4|6819.4|6804.4|6818.2|6803.2|9
1736787720000|2025-01-13 17:02:00|6819.2|6804.2|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|4
1736787730000|2025-01-13 17:02:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1736787740000|2025-01-13 17:02:20|6818.9|6803.9|6817.5|6802.5|6818.9|6803.9|6817.5|6802.5|5
1736787750000|2025-01-13 17:02:30|6817.2|6802.2|6818.2|6803.2|6818.2|6803.2|6817.2|6802.2|2
1736787760000|2025-01-13 17:02:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|2
1736787770000|2025-01-13 17:02:50|6817.9|6802.9|6818.2|6803.2|6818.2|6803.2|6817.5|6802.5|5
1736787780000|2025-01-13 17:03:00|6818.5|6803.5|6818.2|6803.2|6818.5|6803.5|6818.2|6803.2|13
1736787800000|2025-01-13 17:03:20|6817.7|6802.7|6818.2|6803.2|6818.2|6803.2|6817.7|6802.7|4
1736787810000|2025-01-13 17:03:30|6817.1|6802.1|6814.5|6799.5|6817.1|6802.1|6814.5|6799.5|31
1736787830000|2025-01-13 17:03:50|6811.5|6796.5|6809.8|6794.8|6811.5|6796.5|6809.3|6794.3|4
1736787840000|2025-01-13 17:04:00|6809.5|6794.5|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|1
1736787850000|2025-01-13 17:04:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1736787860000|2025-01-13 17:04:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1736787870000|2025-01-13 17:04:30|6809.8|6794.8|6810.2|6795.2|6810.2|6795.2|6809.8|6794.8|2
1736787880000|2025-01-13 17:04:40|6809.8|6794.8|6809.5|6794.5|6809.8|6794.8|6809.5|6794.5|2
1736787890000|2025-01-13 17:04:50|||||||||1
1736787900000|2025-01-13 17:05:00|6810.5|6795.5|6812.2|6797.2|6812.5|6797.5|6810.5|6795.5|35
1736787910000|2025-01-13 17:05:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811|6796|8
1736787920000|2025-01-13 17:05:20|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|7
1736787930000|2025-01-13 17:05:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1736787940000|2025-01-13 17:05:40|6812.5|6797.5|6812.2|6797.2|6812.5|6797.5|6812.2|6797.2|2
1736787950000|2025-01-13 17:05:50|6812.5|6797.5|6813.2|6798.2|6813.4|6798.4|6812.5|6797.5|12
1736787970000|2025-01-13 17:06:10|6813.4|6798.4|6811.9|6796.9|6813.4|6798.4|6811.9|6796.9|4
1736787980000|2025-01-13 17:06:20|6812.4|6797.4|6813.4|6798.4|6813.4|6798.4|6812.4|6797.4|6
1736787990000|2025-01-13 17:06:30|6813.2|6798.2|6813.6|6798.6|6813.6|6798.6|6812.9|6797.9|6
1736788010000|2025-01-13 17:06:50|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|10
1736788020000|2025-01-13 17:07:00|6813.2|6798.2|6814.1|6799.1|6814.1|6799.1|6812.9|6797.9|2
1736788030000|2025-01-13 17:07:10|6813.8|6798.8|6812.6|6797.6|6813.8|6798.8|6812.6|6797.6|7
1736788040000|2025-01-13 17:07:20|6813.4|6798.4|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|1
1736788050000|2025-01-13 17:07:30|6812.6|6797.6|6813.9|6798.9|6813.9|6798.9|6812.6|6797.6|2
1736788060000|2025-01-13 17:07:40|6814.1|6799.1|6813.9|6798.9|6814.1|6799.1|6813.7|6798.7|28
1736788070000|2025-01-13 17:07:50|||||||||3
1736788080000|2025-01-13 17:08:00|6814.1|6799.1|6813.9|6798.9|6814.2|6799.2|6813.9|6798.9|3
1736788090000|2025-01-13 17:08:10|6813.4|6798.4|6813.6|6798.6|6813.6|6798.6|6813.4|6798.4|1
1736788100000|2025-01-13 17:08:20|6813.3|6798.3|6812.2|6797.2|6813.4|6798.4|6811.6|6796.6|16
1736788110000|2025-01-13 17:08:30|6812.4|6797.4|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|1
1736788120000|2025-01-13 17:08:40|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.2|6797.2|6
1736788130000|2025-01-13 17:08:50|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6812.9|6797.9|1
1736788140000|2025-01-13 17:09:00|||||||||1
1736788150000|2025-01-13 17:09:10|||||||||2
1736788160000|2025-01-13 17:09:20|6813.1|6798.1|6813.3|6798.3|6813.3|6798.3|6813.1|6798.1|5
1736788180000|2025-01-13 17:09:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1736788190000|2025-01-13 17:09:50|||||||||2
1736788200000|2025-01-13 17:10:00|6813.1|6798.1|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|4
1736788210000|2025-01-13 17:10:10|||||||||1
1736788230000|2025-01-13 17:10:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|3
1736788250000|2025-01-13 17:10:50|||||||||2
1736788260000|2025-01-13 17:11:00|||||||||1
1736788270000|2025-01-13 17:11:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|4
1736788290000|2025-01-13 17:11:30|6811.6|6796.6|6809.1|6794.1|6811.6|6796.6|6808.6|6793.6|20
1736788300000|2025-01-13 17:11:40|6809.6|6794.6|6808.3|6793.3|6809.6|6794.6|6808.1|6793.1|9
1736788310000|2025-01-13 17:11:50|6809.1|6794.1|6809.1|6794.1|6809.6|6794.6|6808.9|6793.9|2
1736788320000|2025-01-13 17:12:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|5
1736788330000|2025-01-13 17:12:10|6808.9|6793.9|6810.3|6795.3|6810.3|6795.3|6808.9|6793.9|10
1736788340000|2025-01-13 17:12:20|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1736788350000|2025-01-13 17:12:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1736788360000|2025-01-13 17:12:40|6810.1|6795.1|6810.1|6795.1|6810.4|6795.4|6810.1|6795.1|2
1736788370000|2025-01-13 17:12:50|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|2
1736788380000|2025-01-13 17:13:00|6809.6|6794.6|6807.9|6792.9|6809.9|6794.9|6807.4|6792.4|9
1736788400000|2025-01-13 17:13:20|6808.1|6793.1|6809.9|6794.9|6809.9|6794.9|6807.9|6792.9|3
1736788410000|2025-01-13 17:13:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1736788420000|2025-01-13 17:13:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1736788430000|2025-01-13 17:13:50|||||||||5
1736788450000|2025-01-13 17:14:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|7
1736788460000|2025-01-13 17:14:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|2
1736788470000|2025-01-13 17:14:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|4
1736788480000|2025-01-13 17:14:40|6811.1|6796.1|6810.9|6795.9|6811.1|6796.1|6810.7|6795.7|10
1736788500000|2025-01-13 17:15:00|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|7
1736788510000|2025-01-13 17:15:10|6810.2|6795.2|6810.4|6795.4|6810.7|6795.7|6810.2|6795.2|1
1736788520000|2025-01-13 17:15:20|6810.7|6795.7|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|11
1736788530000|2025-01-13 17:15:30|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|10
1736788540000|2025-01-13 17:15:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|0
1736788560000|2025-01-13 17:16:00|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|6
1736788580000|2025-01-13 17:16:20|||||||||4
1736788590000|2025-01-13 17:16:30|||||||||6
1736788600000|2025-01-13 17:16:40|6810|6795|6808.9|6793.9|6810.2|6795.2|6808.9|6793.9|9
1736788610000|2025-01-13 17:16:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1736788620000|2025-01-13 17:17:00|||||||||2
1736788630000|2025-01-13 17:17:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|9
1736788640000|2025-01-13 17:17:20|6808.4|6793.4|6809.7|6794.7|6809.7|6794.7|6808.4|6793.4|4
1736788650000|2025-01-13 17:17:30|6810|6795|6810.4|6795.4|6810.4|6795.4|6810|6795|1
1736788660000|2025-01-13 17:17:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1736788670000|2025-01-13 17:17:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1736788680000|2025-01-13 17:18:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|1
1736788690000|2025-01-13 17:18:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1736788710000|2025-01-13 17:18:30|||||||||2
1736788720000|2025-01-13 17:18:40|||||||||1
1736788730000|2025-01-13 17:18:50|||||||||1
1736788740000|2025-01-13 17:19:00|6811.2|6796.2|6814.9|6799.9|6815.7|6800.7|6811.2|6796.2|16
1736788750000|2025-01-13 17:19:10|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|2
1736788760000|2025-01-13 17:19:20|6815.7|6800.7|6815.4|6800.4|6815.7|6800.7|6815.4|6800.4|1
1736788770000|2025-01-13 17:19:30|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.7|6800.7|5
1736788780000|2025-01-13 17:19:40|6816.9|6801.9|6817.4|6802.4|6818.4|6803.4|6816.9|6801.9|12
1736788790000|2025-01-13 17:19:50|6817.1|6802.1|6816.9|6801.9|6817.1|6802.1|6816.9|6801.9|3
1736788800000|2025-01-13 17:20:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|5
1736788810000|2025-01-13 17:20:10|6816.4|6801.4|6816.2|6801.2|6816.4|6801.4|6816.2|6801.2|1
1736788820000|2025-01-13 17:20:20|6816.6|6801.6|6816.9|6801.9|6816.9|6801.9|6816.6|6801.6|1
1736788850000|2025-01-13 17:20:50|6817.9|6802.9|6818.7|6803.7|6818.7|6803.7|6817.9|6802.9|7
1736788860000|2025-01-13 17:21:00|6821.4|6806.4|6822.9|6807.9|6822.9|6807.9|6821.1|6806.1|5
1736788870000|2025-01-13 17:21:10|6823.6|6808.6|6823.2|6808.2|6823.6|6808.6|6823.2|6808.2|1
1736788880000|2025-01-13 17:21:20|6823.7|6808.7|6825.7|6810.7|6825.7|6810.7|6823.7|6808.7|10
1736788890000|2025-01-13 17:21:30|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|4
1736788900000|2025-01-13 17:21:40|||||||||2
1736788910000|2025-01-13 17:21:50|||||||||1
1736788920000|2025-01-13 17:22:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6825.9|6810.9|8
1736788930000|2025-01-13 17:22:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|6
1736788940000|2025-01-13 17:22:20|||||||||8
1736788950000|2025-01-13 17:22:30|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|2
1736788970000|2025-01-13 17:22:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1736788980000|2025-01-13 17:23:00|6827.1|6812.1|6828.7|6813.7|6828.7|6813.7|6827.1|6812.1|26
1736788990000|2025-01-13 17:23:10|6829.1|6814.1|6829.2|6814.2|6829.2|6814.2|6829.1|6814.1|4
1736789000000|2025-01-13 17:23:20|||||||||3
1736789010000|2025-01-13 17:23:30|||||||||6
1736789020000|2025-01-13 17:23:40|6828.7|6813.7|6827.7|6812.7|6829.2|6814.2|6827.7|6812.7|6
1736789030000|2025-01-13 17:23:50|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|3
1736789040000|2025-01-13 17:24:00|6826.6|6811.6|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|9
1736789050000|2025-01-13 17:24:10|||||||||4
1736789060000|2025-01-13 17:24:20|6826.2|6811.2|6826.4|6811.4|6826.9|6811.9|6826.2|6811.2|11
1736789070000|2025-01-13 17:24:30|6826.7|6811.7|6825.9|6810.9|6826.7|6811.7|6825.9|6810.9|4
1736789080000|2025-01-13 17:24:40|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736789090000|2025-01-13 17:24:50|6826.7|6811.7|6824.9|6809.9|6826.7|6811.7|6824.9|6809.9|3
1736789100000|2025-01-13 17:25:00|6825.2|6810.2|6826.2|6811.2|6826.2|6811.2|6825.2|6810.2|10
1736789110000|2025-01-13 17:25:10|6828.1|6813.1|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|8
1736789120000|2025-01-13 17:25:20|6826.9|6811.9|6826.2|6811.2|6826.9|6811.9|6826.2|6811.2|2
1736789140000|2025-01-13 17:25:40|6826.1|6811.1|6827.1|6812.1|6827.1|6812.1|6826.1|6811.1|7
1736789160000|2025-01-13 17:26:00|6826.7|6811.7|6827.6|6812.6|6827.6|6812.6|6826.7|6811.7|5
1736789170000|2025-01-13 17:26:10|6827.9|6812.9|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|2
1736789180000|2025-01-13 17:26:20|||||||||3
1736789190000|2025-01-13 17:26:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|3
1736789200000|2025-01-13 17:26:40|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|3
1736789210000|2025-01-13 17:26:50|||||||||1
1736789220000|2025-01-13 17:27:00|6827.1|6812.1|6826.9|6811.9|6827.1|6812.1|6826.2|6811.2|4
1736789240000|2025-01-13 17:27:20|6827.1|6812.1|6827.2|6812.2|6827.9|6812.9|6827.1|6812.1|4
1736789250000|2025-01-13 17:27:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|2
1736789270000|2025-01-13 17:27:50|6826.4|6811.4|6826.9|6811.9|6826.9|6811.9|6826.4|6811.4|2
1736789280000|2025-01-13 17:28:00|6826.2|6811.2|6824.2|6809.2|6826.6|6811.6|6824.2|6809.2|21
1736789290000|2025-01-13 17:28:10|6824.9|6809.9|6826.9|6811.9|6826.9|6811.9|6824.9|6809.9|2
1736789300000|2025-01-13 17:28:20|||||||||2
1736789310000|2025-01-13 17:28:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6
1736789330000|2025-01-13 17:28:50|6827.4|6812.4|6825.2|6810.2|6827.4|6812.4|6825.1|6810.1|13
1736789340000|2025-01-13 17:29:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|3
1736789350000|2025-01-13 17:29:10|6826.1|6811.1|6827.1|6812.1|6827.2|6812.2|6826.1|6811.1|7
1736789360000|2025-01-13 17:29:20|6826.2|6811.2|6824.9|6809.9|6826.2|6811.2|6824.9|6809.9|7
1736789370000|2025-01-13 17:29:30|6824.7|6809.7|6825.9|6810.9|6826.1|6811.1|6824.7|6809.7|2
1736789380000|2025-01-13 17:29:40|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|0
1736789390000|2025-01-13 17:29:50|6825.9|6810.9|6826.9|6811.9|6827.1|6812.1|6825.6|6810.6|3
1736789400000|2025-01-13 17:30:00|6827.2|6812.2|6828.6|6813.6|6828.6|6813.6|6827.2|6812.2|9
1736789410000|2025-01-13 17:30:10|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|4
1736789420000|2025-01-13 17:30:20|6828.4|6813.4|6826.9|6811.9|6828.4|6813.4|6826.9|6811.9|12
1736789430000|2025-01-13 17:30:30|||||||||1
1736789450000|2025-01-13 17:30:50|||||||||1
1736789460000|2025-01-13 17:31:00|6826.4|6811.4|6826.9|6811.9|6827.2|6812.2|6826.4|6811.4|2
1736789470000|2025-01-13 17:31:10|6826.6|6811.6|6827.4|6812.4|6827.4|6812.4|6826.6|6811.6|1
1736789480000|2025-01-13 17:31:20|6827.1|6812.1|6827.2|6812.2|6827.2|6812.2|6826.9|6811.9|14
1736789490000|2025-01-13 17:31:30|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736789500000|2025-01-13 17:31:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1736789510000|2025-01-13 17:31:50|6828.2|6813.2|6829.2|6814.2|6829.2|6814.2|6828.2|6813.2|5
1736789520000|2025-01-13 17:32:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736789530000|2025-01-13 17:32:10|||||||||1
1736789540000|2025-01-13 17:32:20|6829.1|6814.1|6827.9|6812.9|6829.1|6814.1|6827.9|6812.9|3
1736789550000|2025-01-13 17:32:30|6828.3|6813.3|6829.4|6814.4|6829.4|6814.4|6828.3|6813.3|6
1736789560000|2025-01-13 17:32:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|4
1736789570000|2025-01-13 17:32:50|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1736789580000|2025-01-13 17:33:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|3
1736789590000|2025-01-13 17:33:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1736789600000|2025-01-13 17:33:20|||||||||3
1736789610000|2025-01-13 17:33:30|6828.4|6813.4|6827.9|6812.9|6828.6|6813.6|6827.4|6812.4|14
1736789620000|2025-01-13 17:33:40|6827.6|6812.6|6827.4|6812.4|6827.6|6812.6|6827.4|6812.4|3
1736789630000|2025-01-13 17:33:50|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1736789640000|2025-01-13 17:34:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1736789650000|2025-01-13 17:34:10|6827.9|6812.9|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|19
1736789660000|2025-01-13 17:34:20|6827.8|6812.8|6828.6|6813.6|6828.6|6813.6|6827.8|6812.8|3
1736789670000|2025-01-13 17:34:30|||||||||1
1736789680000|2025-01-13 17:34:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|2
1736789690000|2025-01-13 17:34:50|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|4
1736789700000|2025-01-13 17:35:00|6828.1|6813.1|6827.6|6812.6|6828.4|6813.4|6827.6|6812.6|12
1736789710000|2025-01-13 17:35:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736789720000|2025-01-13 17:35:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|1
1736789730000|2025-01-13 17:35:30|6827.9|6812.9|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|9
1736789740000|2025-01-13 17:35:40|6828.1|6813.1|6827.9|6812.9|6828.6|6813.6|6827.9|6812.9|11
1736789750000|2025-01-13 17:35:50|6828.2|6813.2|6828.6|6813.6|6828.6|6813.6|6828.2|6813.2|1
1736789760000|2025-01-13 17:36:00|6828.4|6813.4|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|21
1736789770000|2025-01-13 17:36:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1736789790000|2025-01-13 17:36:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|3
1736789800000|2025-01-13 17:36:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1736789810000|2025-01-13 17:36:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|8
1736789820000|2025-01-13 17:37:00|6829.8|6814.8|6830.1|6815.1|6830.4|6815.4|6829.8|6814.8|17
1736789830000|2025-01-13 17:37:10|6830.4|6815.4|6831.4|6816.4|6831.4|6816.4|6830.4|6815.4|27
1736789840000|2025-01-13 17:37:20|6835.3|6820.3|6832.6|6817.6|6835.3|6820.3|6832.6|6817.6|21
1736789850000|2025-01-13 17:37:30|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6833.2|6818.2|9
1736789860000|2025-01-13 17:37:40|6834.8|6819.8|6834.3|6819.3|6835.1|6820.1|6833.8|6818.8|14
1736789870000|2025-01-13 17:37:50|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|8
1736789880000|2025-01-13 17:38:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736789890000|2025-01-13 17:38:10|6833.3|6818.3|6832.1|6817.1|6833.3|6818.3|6832.1|6817.1|8
1736789910000|2025-01-13 17:38:30|||||||||14
1736789920000|2025-01-13 17:38:40|6831.8|6816.8|6833.9|6818.9|6833.9|6818.9|6831.1|6816.1|7
1736789930000|2025-01-13 17:38:50|6833.6|6818.6|6833.9|6818.9|6833.9|6818.9|6833.6|6818.6|2
1736789940000|2025-01-13 17:39:00|6834.1|6819.1|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|6
1736789950000|2025-01-13 17:39:10|||||||||1
1736789960000|2025-01-13 17:39:20|6834.9|6819.9|6834.1|6819.1|6834.9|6819.9|6834.1|6819.1|18
1736789970000|2025-01-13 17:39:30|6834.4|6819.4|6834.1|6819.1|6834.4|6819.4|6834.1|6819.1|7
1736789990000|2025-01-13 17:39:50|6833.3|6818.3|6833.8|6818.8|6833.8|6818.8|6833.3|6818.3|3
1736790000000|2025-01-13 17:40:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6833.6|6818.6|23
1736790010000|2025-01-13 17:40:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|5
1736790020000|2025-01-13 17:40:20|6833.4|6818.4|6833.6|6818.6|6833.6|6818.6|6833.4|6818.4|2
1736790030000|2025-01-13 17:40:30|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|8
1736790040000|2025-01-13 17:40:40|||||||||1
1736790060000|2025-01-13 17:41:00|6831.8|6816.8|6832.4|6817.4|6832.6|6817.6|6831.8|6816.8|9
1736790070000|2025-01-13 17:41:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736790080000|2025-01-13 17:41:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736790090000|2025-01-13 17:41:30|6833.1|6818.1|6832.9|6817.9|6833.4|6818.4|6832.9|6817.9|1
1736790100000|2025-01-13 17:41:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736790110000|2025-01-13 17:41:50|6833.4|6818.4|6831.6|6816.6|6833.4|6818.4|6831.6|6816.6|7
1736790120000|2025-01-13 17:42:00|6832.1|6817.1|6832.4|6817.4|6832.9|6817.9|6832.1|6817.1|2
1736790130000|2025-01-13 17:42:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|2
1736790140000|2025-01-13 17:42:20|||||||||1
1736790150000|2025-01-13 17:42:30|||||||||3
1736790160000|2025-01-13 17:42:40|6831.9|6816.9|6831.6|6816.6|6831.9|6816.9|6831.6|6816.6|1
1736790170000|2025-01-13 17:42:50|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6832.1|6817.1|7
1736790180000|2025-01-13 17:43:00|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736790190000|2025-01-13 17:43:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736790210000|2025-01-13 17:43:30|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|3
1736790220000|2025-01-13 17:43:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736790240000|2025-01-13 17:44:00|6833.1|6818.1|6832.4|6817.4|6833.1|6818.1|6832.4|6817.4|8
1736790250000|2025-01-13 17:44:10|||||||||1
1736790260000|2025-01-13 17:44:20|6832.2|6817.2|6831.6|6816.6|6832.2|6817.2|6831.6|6816.6|2
1736790270000|2025-01-13 17:44:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1736790280000|2025-01-13 17:44:40|6831.6|6816.6|6829.2|6814.2|6831.6|6816.6|6828.6|6813.6|6
1736790290000|2025-01-13 17:44:50|6829.4|6814.4|6830.6|6815.6|6830.6|6815.6|6829.1|6814.1|7
1736790300000|2025-01-13 17:45:00|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.1|6815.1|2
1736790310000|2025-01-13 17:45:10|6830.1|6815.1|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|1
1736790320000|2025-01-13 17:45:20|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|5
1736790330000|2025-01-13 17:45:30|6830.9|6815.9|6832.9|6817.9|6833.4|6818.4|6830.4|6815.4|14
1736790340000|2025-01-13 17:45:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|1
1736790350000|2025-01-13 17:45:50|6833.4|6818.4|6831.1|6816.1|6833.4|6818.4|6831.1|6816.1|6
1736790360000|2025-01-13 17:46:00|6831.3|6816.3|6832.1|6817.1|6832.1|6817.1|6831.3|6816.3|3
1736790370000|2025-01-13 17:46:10|6832.4|6817.4|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|4
1736790380000|2025-01-13 17:46:20|||||||||2
1736790390000|2025-01-13 17:46:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736790400000|2025-01-13 17:46:40|6833.1|6818.1|6834|6819|6834|6819|6833.1|6818.1|6
1736790420000|2025-01-13 17:47:00|6834.3|6819.3|6834.8|6819.8|6834.8|6819.8|6834.3|6819.3|2
1736790430000|2025-01-13 17:47:10|6833.8|6818.8|6834.1|6819.1|6834.1|6819.1|6833.8|6818.8|5
1736790450000|2025-01-13 17:47:30|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736790460000|2025-01-13 17:47:40|6834.1|6819.1|6835.5|6820.5|6835.5|6820.5|6834.1|6819.1|16
1736790470000|2025-01-13 17:47:50|6847.5|6832.5|6845.3|6830.3|6847.5|6832.5|6845.3|6830.3|16
1736790480000|2025-01-13 17:48:00|6846|6831|6846.6|6831.6|6846.6|6831.6|6846|6831|6
1736790490000|2025-01-13 17:48:10|6846.3|6831.3|6847|6832|6847.1|6832.1|6846.3|6831.3|4
1736790500000|2025-01-13 17:48:20|6845.1|6830.1|6845.1|6830.1|6845.3|6830.3|6844.6|6829.6|10
1736790510000|2025-01-13 17:48:30|6845.5|6830.5|6844.5|6829.5|6845.5|6830.5|6844.5|6829.5|6
1736790520000|2025-01-13 17:48:40|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6844.3|6829.3|3
1736790530000|2025-01-13 17:48:50|6844.3|6829.3|6842.1|6827.1|6844.5|6829.5|6842.1|6827.1|8
1736790560000|2025-01-13 17:49:20|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|9
1736790570000|2025-01-13 17:49:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1736790580000|2025-01-13 17:49:40|6844.8|6829.8|6848.3|6833.3|6848.3|6833.3|6844.8|6829.8|19
1736790590000|2025-01-13 17:49:50|6848|6833|6848.1|6833.1|6848.1|6833.1|6847.3|6832.3|4
1736790600000|2025-01-13 17:50:00|6847.6|6832.6|6847.8|6832.8|6848|6833|6847.1|6832.1|12
1736790610000|2025-01-13 17:50:10|||||||||1
1736790630000|2025-01-13 17:50:30|6847.5|6832.5|6849.1|6834.1|6849.1|6834.1|6847.5|6832.5|4
1736790640000|2025-01-13 17:50:40|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|1
1736790650000|2025-01-13 17:50:50|6849|6834|6848|6833|6849|6834|6848|6833|23
1736790660000|2025-01-13 17:51:00|6847|6832|6847|6832|6847|6832|6847|6832|12
1736790670000|2025-01-13 17:51:10|6847.3|6832.3|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|2
1736790680000|2025-01-13 17:51:20|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|2
1736790690000|2025-01-13 17:51:30|6848|6833|6848|6833|6848|6833|6848|6833|1
1736790700000|2025-01-13 17:51:40|6848.1|6833.1|6848|6833|6848.1|6833.1|6848|6833|2
1736790710000|2025-01-13 17:51:50|||||||||2
1736790720000|2025-01-13 17:52:00|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736790730000|2025-01-13 17:52:10|6848|6833|6848|6833|6848.5|6833.5|6847.8|6832.8|6
1736790740000|2025-01-13 17:52:20|||||||||1
1736790750000|2025-01-13 17:52:30|6847.3|6832.3|6845|6830|6847.3|6832.3|6844|6829|10
1736790760000|2025-01-13 17:52:40|||||||||2
1736790770000|2025-01-13 17:52:50|6846.5|6831.5|6846.3|6831.3|6846.5|6831.5|6846.3|6831.3|8
1736790780000|2025-01-13 17:53:00|6846|6831|6848.8|6833.8|6848.8|6833.8|6846|6831|8
1736790790000|2025-01-13 17:53:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|5
1736790800000|2025-01-13 17:53:20|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|5
1736790810000|2025-01-13 17:53:30|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848.3|6833.3|5
1736790820000|2025-01-13 17:53:40|||||||||3
1736790830000|2025-01-13 17:53:50|6847.9|6832.9|6849.3|6834.3|6849.3|6834.3|6847.3|6832.3|20
1736790840000|2025-01-13 17:54:00|6849.5|6834.5|6847.8|6832.8|6849.8|6834.8|6847.3|6832.3|15
1736790850000|2025-01-13 17:54:10|6848.4|6833.4|6848.8|6833.8|6848.8|6833.8|6848.4|6833.4|3
1736790860000|2025-01-13 17:54:20|6849|6834|6848.3|6833.3|6849|6834|6848.3|6833.3|5
1736790870000|2025-01-13 17:54:30|||||||||1
1736790880000|2025-01-13 17:54:40|6846.5|6831.5|6847|6832|6847|6832|6846.3|6831.3|8
1736790890000|2025-01-13 17:54:50|6846.3|6831.3|6844.5|6829.5|6846.3|6831.3|6844.5|6829.5|3
1736790900000|2025-01-13 17:55:00|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|2
1736790910000|2025-01-13 17:55:10|6844.1|6829.1|6845.3|6830.3|6845.3|6830.3|6843.8|6828.8|11
1736790920000|2025-01-13 17:55:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|9
1736790930000|2025-01-13 17:55:30|6842.6|6827.6|6841.5|6826.5|6842.8|6827.8|6841.5|6826.5|12
1736790940000|2025-01-13 17:55:40|6841.1|6826.1|6841.5|6826.5|6842.6|6827.6|6841.1|6826.1|10
1736790950000|2025-01-13 17:55:50|6841.1|6826.1|6840.1|6825.1|6841.1|6826.1|6839.8|6824.8|5
1736790960000|2025-01-13 17:56:00|6840.5|6825.5|6842.6|6827.6|6842.8|6827.8|6840.5|6825.5|3
1736790970000|2025-01-13 17:56:10|6842.8|6827.8|6843|6828|6843|6828|6842.6|6827.6|9
1736790980000|2025-01-13 17:56:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|18
1736791000000|2025-01-13 17:56:40|6844.5|6829.5|6844.7|6829.7|6844.7|6829.7|6844.5|6829.5|2
1736791010000|2025-01-13 17:56:50|6845|6830|6845|6830|6845|6830|6844.8|6829.8|6
1736791020000|2025-01-13 17:57:00|6844.8|6829.8|6845|6830|6845.5|6830.5|6844|6829|25
1736791030000|2025-01-13 17:57:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736791040000|2025-01-13 17:57:20|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6844.3|6829.3|11
1736791050000|2025-01-13 17:57:30|6846.1|6831.1|6845.6|6830.6|6846.1|6831.1|6845.6|6830.6|2
1736791070000|2025-01-13 17:57:50|6846.1|6831.1|6847.3|6832.3|6847.3|6832.3|6846.1|6831.1|5
1736791080000|2025-01-13 17:58:00|6847.5|6832.5|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|5
1736791090000|2025-01-13 17:58:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736791100000|2025-01-13 17:58:20|6847.3|6832.3|6845|6830|6847.3|6832.3|6845|6830|17
1736791110000|2025-01-13 17:58:30|6845.6|6830.6|6845.8|6830.8|6845.8|6830.8|6845.6|6830.6|1
1736791120000|2025-01-13 17:58:40|||||||||1
1736791140000|2025-01-13 17:59:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|16
1736791150000|2025-01-13 17:59:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736791160000|2025-01-13 17:59:20|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|7
1736791180000|2025-01-13 17:59:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|2
1736791190000|2025-01-13 17:59:50|6844.5|6829.5|6841.6|6826.6|6844.8|6829.8|6841.6|6826.6|19
1736791200000|2025-01-13 18:00:00|6841|6826|6839.1|6824.1|6841|6826|6838.3|6823.3|12
1736791210000|2025-01-13 18:00:10|6839|6824|6840.8|6825.8|6840.8|6825.8|6839|6824|1
1736791220000|2025-01-13 18:00:20|6841.1|6826.1|6841.3|6826.3|6841.3|6826.3|6841.1|6826.1|1
1736791230000|2025-01-13 18:00:30|6841|6826|6842|6827|6842|6827|6841|6826|4
1736791240000|2025-01-13 18:00:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6
1736791250000|2025-01-13 18:00:50|6841.4|6826.4|6839.8|6824.8|6841.4|6826.4|6839.8|6824.8|12
1736791260000|2025-01-13 18:01:00|6840.5|6825.5|6839.8|6824.8|6840.5|6825.5|6839.8|6824.8|4
1736791270000|2025-01-13 18:01:10|6839|6824|6838.8|6823.8|6839.4|6824.4|6838.8|6823.8|10
1736791280000|2025-01-13 18:01:20|6839.5|6824.5|6837.8|6822.8|6839.5|6824.5|6837.8|6822.8|21
1736791290000|2025-01-13 18:01:30|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|1
1736791300000|2025-01-13 18:01:40|6837.8|6822.8|6838.8|6823.8|6838.8|6823.8|6837.8|6822.8|1
1736791310000|2025-01-13 18:01:50|||||||||1
1736791320000|2025-01-13 18:02:00|6838.5|6823.5|6837.8|6822.8|6838.5|6823.5|6837.8|6822.8|10
1736791330000|2025-01-13 18:02:10|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|2
1736791340000|2025-01-13 18:02:20|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|5
1736791350000|2025-01-13 18:02:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|5
1736791360000|2025-01-13 18:02:40|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|3
1736791380000|2025-01-13 18:03:00|6835.3|6820.3|6836.8|6821.8|6836.8|6821.8|6835.3|6820.3|10
1736791390000|2025-01-13 18:03:10|||||||||7
1736791400000|2025-01-13 18:03:20|||||||||2
1736791410000|2025-01-13 18:03:30|||||||||1
1736791420000|2025-01-13 18:03:40|6836.2|6821.2|6836|6821|6836.5|6821.5|6835.3|6820.3|40
1736791430000|2025-01-13 18:03:50|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.2|6821.2|2
1736791440000|2025-01-13 18:04:00|||||||||1
1736791450000|2025-01-13 18:04:10|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|1
1736791460000|2025-01-13 18:04:20|||||||||2
1736791470000|2025-01-13 18:04:30|||||||||3
1736791480000|2025-01-13 18:04:40|||||||||1
1736791490000|2025-01-13 18:04:50|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.3|6820.3|3
1736791500000|2025-01-13 18:05:00|6835.5|6820.5|6834.8|6819.8|6835.8|6820.8|6834.8|6819.8|15
1736791520000|2025-01-13 18:05:20|6835.3|6820.3|6835.1|6820.1|6835.3|6820.3|6834.8|6819.8|37
1736791530000|2025-01-13 18:05:30|6834.5|6819.5|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|11
1736791540000|2025-01-13 18:05:40|||||||||1
1736791550000|2025-01-13 18:05:50|6835.3|6820.3|6841.8|6826.8|6842|6827|6835.3|6820.3|10
1736791560000|2025-01-13 18:06:00|6842|6827|6842.8|6827.8|6842.8|6827.8|6842|6827|2
1736791570000|2025-01-13 18:06:10|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|9
1736791590000|2025-01-13 18:06:30|6844.1|6829.1|6845|6830|6845|6830|6844.1|6829.1|3
1736791600000|2025-01-13 18:06:40|6845.3|6830.3|6846.3|6831.3|6846.3|6831.3|6845.3|6830.3|7
1736791610000|2025-01-13 18:06:50|||||||||1
1736791620000|2025-01-13 18:07:00|6847.5|6832.5|6848.7|6833.7|6848.7|6833.7|6847.5|6832.5|5
1736791630000|2025-01-13 18:07:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|3
1736791640000|2025-01-13 18:07:20|||||||||2
1736791660000|2025-01-13 18:07:40|6850.2|6835.2|6850.5|6835.5|6850.5|6835.5|6850.2|6835.2|0
1736791670000|2025-01-13 18:07:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736791680000|2025-01-13 18:08:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|5
1736791690000|2025-01-13 18:08:10|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|2
1736791700000|2025-01-13 18:08:20|6850.7|6835.7|6849.7|6834.7|6850.7|6835.7|6849.7|6834.7|15
1736791710000|2025-01-13 18:08:30|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6849.5|6834.5|5
1736791730000|2025-01-13 18:08:50|6851|6836|6851.3|6836.3|6851.3|6836.3|6848.7|6833.7|4
1736791740000|2025-01-13 18:09:00|6851.7|6836.7|6849.7|6834.7|6851.7|6836.7|6849.3|6834.3|17
1736791750000|2025-01-13 18:09:10|6849.1|6834.1|6848.2|6833.2|6849.7|6834.7|6848.2|6833.2|21
1736791760000|2025-01-13 18:09:20|6847.3|6832.3|6847.5|6832.5|6848.7|6833.7|6847.3|6832.3|3
1736791770000|2025-01-13 18:09:30|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|1
1736791780000|2025-01-13 18:09:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736791790000|2025-01-13 18:09:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|8
1736791800000|2025-01-13 18:10:00|6846|6831|6849.7|6834.7|6849.7|6834.7|6846|6831|22
1736791810000|2025-01-13 18:10:10|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|2
1736791820000|2025-01-13 18:10:20|6850.5|6835.5|6849.7|6834.7|6850.5|6835.5|6849.5|6834.5|3
1736791830000|2025-01-13 18:10:30|6849|6834|6847.2|6832.2|6849|6834|6846.5|6831.5|8
1736791840000|2025-01-13 18:10:40|6847.7|6832.7|6847.9|6832.9|6847.9|6832.9|6847.7|6832.7|0
1736791850000|2025-01-13 18:10:50|6848.2|6833.2|6847.4|6832.4|6848.2|6833.2|6847.4|6832.4|4
1736791860000|2025-01-13 18:11:00|||||||||2
1736791870000|2025-01-13 18:11:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736791880000|2025-01-13 18:11:20|||||||||3
1736791900000|2025-01-13 18:11:40|6846.7|6831.7|6846.4|6831.4|6846.7|6831.7|6846.4|6831.4|13
1736791910000|2025-01-13 18:11:50|6846.7|6831.7|6847.9|6832.9|6847.9|6832.9|6846.7|6831.7|3
1736791920000|2025-01-13 18:12:00|6847.7|6832.7|6847.7|6832.7|6847.9|6832.9|6847.7|6832.7|4
1736791930000|2025-01-13 18:12:10|||||||||1
1736791940000|2025-01-13 18:12:20|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|7
1736791950000|2025-01-13 18:12:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.2|6832.2|5
1736791960000|2025-01-13 18:12:40|6847.7|6832.7|6846.4|6831.4|6847.7|6832.7|6846.4|6831.4|4
1736791970000|2025-01-13 18:12:50|6846.2|6831.2|6846.4|6831.4|6846.4|6831.4|6846.2|6831.2|1
1736791980000|2025-01-13 18:13:00|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|15
1736791990000|2025-01-13 18:13:10|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1736792000000|2025-01-13 18:13:20|6845.9|6830.9|6846.2|6831.2|6846.7|6831.7|6845.9|6830.9|4
1736792010000|2025-01-13 18:13:30|6846.7|6831.7|6842.7|6827.7|6846.7|6831.7|6842.7|6827.7|2
1736792020000|2025-01-13 18:13:40|6842.5|6827.5|6841|6826|6843|6828|6840.5|6825.5|6
1736792030000|2025-01-13 18:13:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|3
1736792040000|2025-01-13 18:14:00|6841.1|6826.1|6842|6827|6842.5|6827.5|6841.1|6826.1|6
1736792050000|2025-01-13 18:14:10|6840.8|6825.8|6840.5|6825.5|6840.8|6825.8|6840|6825|4
1736792060000|2025-01-13 18:14:20|6840.8|6825.8|6841.7|6826.7|6841.7|6826.7|6840.8|6825.8|1
1736792070000|2025-01-13 18:14:30|6842|6827|6843|6828|6843|6828|6842|6827|5
1736792080000|2025-01-13 18:14:40|||||||||1
1736792090000|2025-01-13 18:14:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.3|6828.3|3
1736792100000|2025-01-13 18:15:00|6843|6828|6843|6828|6843|6828|6843|6828|1
1736792110000|2025-01-13 18:15:10|6842.8|6827.8|6841.3|6826.3|6843.5|6828.5|6841.3|6826.3|17
1736792120000|2025-01-13 18:15:20|6841.8|6826.8|6841.3|6826.3|6841.8|6826.8|6841.3|6826.3|0
1736792130000|2025-01-13 18:15:30|||||||||1
1736792140000|2025-01-13 18:15:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1736792150000|2025-01-13 18:15:50|6842|6827|6842|6827|6842|6827|6842|6827|1
1736792170000|2025-01-13 18:16:10|||||||||2
1736792180000|2025-01-13 18:16:20|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1736792190000|2025-01-13 18:16:30|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736792200000|2025-01-13 18:16:40|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|2
1736792210000|2025-01-13 18:16:50|6842|6827|6843|6828|6843|6828|6842|6827|33
1736792220000|2025-01-13 18:17:00|||||||||7
1736792230000|2025-01-13 18:17:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1736792240000|2025-01-13 18:17:20|6844.2|6829.2|6846.7|6831.7|6846.7|6831.7|6844.2|6829.2|4
1736792250000|2025-01-13 18:17:30|6846.4|6831.4|6846.2|6831.2|6846.4|6831.4|6846.2|6831.2|1
1736792260000|2025-01-13 18:17:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736792270000|2025-01-13 18:17:50|6846|6831|6846|6831|6846|6831|6846|6831|1
1736792280000|2025-01-13 18:18:00|6846.2|6831.2|6846|6831|6846.4|6831.4|6846|6831|3
1736792290000|2025-01-13 18:18:10|6845.4|6830.4|6844.4|6829.4|6845.4|6830.4|6844.4|6829.4|7
1736792300000|2025-01-13 18:18:20|6844.7|6829.7|6845.4|6830.4|6845.4|6830.4|6844.7|6829.7|1
1736792320000|2025-01-13 18:18:40|6845.7|6830.7|6846.4|6831.4|6846.4|6831.4|6845.7|6830.7|2
1736792330000|2025-01-13 18:18:50|||||||||1
1736792340000|2025-01-13 18:19:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|19
1736792350000|2025-01-13 18:19:10|6844.2|6829.2|6842.7|6827.7|6844.2|6829.2|6842.4|6827.4|3
1736792360000|2025-01-13 18:19:20|6843.3|6828.3|6844.2|6829.2|6844.2|6829.2|6843.3|6828.3|3
1736792370000|2025-01-13 18:19:30|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|0
1736792380000|2025-01-13 18:19:40|||||||||1
1736792390000|2025-01-13 18:19:50|||||||||1
1736792400000|2025-01-13 18:20:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|8
1736792410000|2025-01-13 18:20:10|6845.2|6830.2|6844.9|6829.9|6845.4|6830.4|6844.4|6829.4|10
1736792420000|2025-01-13 18:20:20|6845.2|6830.2|6845.4|6830.4|6845.4|6830.4|6845.2|6830.2|2
1736792440000|2025-01-13 18:20:40|||||||||1
1736792450000|2025-01-13 18:20:50|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|2
1736792470000|2025-01-13 18:21:10|6843.5|6828.5|6844.2|6829.2|6844.2|6829.2|6843.5|6828.5|0
1736792480000|2025-01-13 18:21:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|4
1736792490000|2025-01-13 18:21:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|10
1736792500000|2025-01-13 18:21:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|2
1736792510000|2025-01-13 18:21:50|6845|6830|6845.4|6830.4|6845.4|6830.4|6845|6830|1
1736792520000|2025-01-13 18:22:00|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|13
1736792530000|2025-01-13 18:22:10|6845.7|6830.7|6846|6831|6846|6831|6845.7|6830.7|4
1736792540000|2025-01-13 18:22:20|6846.5|6831.5|6846.7|6831.7|6846.7|6831.7|6846.4|6831.4|3
1736792560000|2025-01-13 18:22:40|6847|6832|6847|6832|6847|6832|6847|6832|1
1736792570000|2025-01-13 18:22:50|6847.2|6832.2|6846|6831|6847.5|6832.5|6846|6831|24
1736792580000|2025-01-13 18:23:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|2
1736792610000|2025-01-13 18:23:30|||||||||2
1736792620000|2025-01-13 18:23:40|6846.4|6831.4|6845|6830|6846.5|6831.5|6845|6830|17
1736792630000|2025-01-13 18:23:50|6844.6|6829.6|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|3
1736792640000|2025-01-13 18:24:00|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|3
1736792650000|2025-01-13 18:24:10|||||||||2
1736792660000|2025-01-13 18:24:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|3
1736792670000|2025-01-13 18:24:30|6847.2|6832.2|6846.2|6831.2|6847.4|6832.4|6846.2|6831.2|4
1736792680000|2025-01-13 18:24:40|6846.6|6831.6|6846.7|6831.7|6846.7|6831.7|6846.6|6831.6|1
1736792690000|2025-01-13 18:24:50|6846.6|6831.6|6846.4|6831.4|6846.9|6831.9|6846.2|6831.2|5
1736792700000|2025-01-13 18:25:00|6846.2|6831.2|6845.9|6830.9|6846.2|6831.2|6845.9|6830.9|2
1736792710000|2025-01-13 18:25:10|6845.5|6830.5|6847.3|6832.3|6847.5|6832.5|6845.5|6830.5|10
1736792720000|2025-01-13 18:25:20|6847|6832|6847|6832|6847|6832|6847|6832|2
1736792730000|2025-01-13 18:25:30|||||||||1
1736792740000|2025-01-13 18:25:40|||||||||2
1736792750000|2025-01-13 18:25:50|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|3
1736792760000|2025-01-13 18:26:00|6849|6834|6849|6834|6849|6834|6849|6834|1
1736792770000|2025-01-13 18:26:10|6849.2|6834.2|6849.8|6834.8|6849.8|6834.8|6849.2|6834.2|0
1736792780000|2025-01-13 18:26:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|4
1736792790000|2025-01-13 18:26:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|12
1736792810000|2025-01-13 18:26:50|||||||||1
1736792820000|2025-01-13 18:27:00|6849|6834|6849.5|6834.5|6850.5|6835.5|6849|6834|16
1736792830000|2025-01-13 18:27:10|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|2
1736792840000|2025-01-13 18:27:20|||||||||1
1736792850000|2025-01-13 18:27:30|6848.8|6833.8|6849|6834|6849|6834|6848.8|6833.8|3
1736792860000|2025-01-13 18:27:40|||||||||1
1736792880000|2025-01-13 18:28:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|5
1736792900000|2025-01-13 18:28:20|6849|6834|6849|6834|6849|6834|6849|6834|2
1736792920000|2025-01-13 18:28:40|6849.3|6834.3|6849.7|6834.7|6849.7|6834.7|6849.3|6834.3|6
1736792930000|2025-01-13 18:28:50|6850|6835|6849.8|6834.8|6850|6835|6849.8|6834.8|1
1736792950000|2025-01-13 18:29:10|6848.6|6833.6|6848.5|6833.5|6848.6|6833.6|6848|6833|27
1736792960000|2025-01-13 18:29:20|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|2
1736792980000|2025-01-13 18:29:40|6848|6833|6848.3|6833.3|6848.3|6833.3|6848|6833|2
1736792990000|2025-01-13 18:29:50|6848.6|6833.6|6848.3|6833.3|6848.6|6833.6|6848.3|6833.3|3
1736793000000|2025-01-13 18:30:00|6848|6833|6849|6834|6849|6834|6848|6833|4
1736793020000|2025-01-13 18:30:20|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|3
1736793030000|2025-01-13 18:30:30|6848.2|6833.2|6847|6832|6848.2|6833.2|6846.8|6831.8|20
1736793040000|2025-01-13 18:30:40|6847.5|6832.5|6847.6|6832.6|6847.8|6832.8|6847.3|6832.3|5
1736793050000|2025-01-13 18:30:50|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847|6832|4
1736793070000|2025-01-13 18:31:10|6846.1|6831.1|6847.6|6832.6|6847.6|6832.6|6846.1|6831.1|6
1736793080000|2025-01-13 18:31:20|6848.3|6833.3|6848.8|6833.8|6848.9|6833.9|6848.3|6833.3|10
1736793100000|2025-01-13 18:31:40|||||||||3
1736793110000|2025-01-13 18:31:50|6847.8|6832.8|6848.1|6833.1|6848.1|6833.1|6847.8|6832.8|2
1736793120000|2025-01-13 18:32:00|6847.8|6832.8|6848.4|6833.4|6848.6|6833.6|6847.8|6832.8|1
1736793130000|2025-01-13 18:32:10|6847.8|6832.8|6848.6|6833.6|6848.8|6833.8|6847.8|6832.8|1
1736793140000|2025-01-13 18:32:20|6848.8|6833.8|6850|6835|6850|6835|6848.8|6833.8|1
1736793160000|2025-01-13 18:32:40|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|15
1736793170000|2025-01-13 18:32:50|6850|6835|6850|6835|6850|6835|6850|6835|9
1736793180000|2025-01-13 18:33:00|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|0
1736793190000|2025-01-13 18:33:10|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|2
1736793210000|2025-01-13 18:33:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1736793220000|2025-01-13 18:33:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1736793230000|2025-01-13 18:33:50|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|7
1736793240000|2025-01-13 18:34:00|||||||||2
1736793250000|2025-01-13 18:34:10|6849.9|6834.9|6850|6835|6850|6835|6849.9|6834.9|2
1736793260000|2025-01-13 18:34:20|6849.8|6834.8|6850|6835|6850|6835|6849.8|6834.8|1
1736793270000|2025-01-13 18:34:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736793280000|2025-01-13 18:34:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|3
1736793290000|2025-01-13 18:34:50|6854|6839|6854.8|6839.8|6854.8|6839.8|6854|6839|25
1736793300000|2025-01-13 18:35:00|||||||||4
1736793310000|2025-01-13 18:35:10|||||||||3
1736793320000|2025-01-13 18:35:20|6854|6839|6854|6839|6854|6839|6854|6839|9
1736793330000|2025-01-13 18:35:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1736793340000|2025-01-13 18:35:40|6853.2|6838.2|6852|6837|6853.2|6838.2|6852|6837|5
1736793370000|2025-01-13 18:36:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|1
1736793380000|2025-01-13 18:36:20|6853|6838|6853|6838|6853|6838|6853|6838|1
1736793390000|2025-01-13 18:36:30|6853.3|6838.3|6853|6838|6853.3|6838.3|6852.5|6837.5|7
1736793400000|2025-01-13 18:36:40|6853.7|6838.7|6854|6839|6854.8|6839.8|6853.7|6838.7|3
1736793410000|2025-01-13 18:36:50|||||||||2
1736793420000|2025-01-13 18:37:00|||||||||3
1736793430000|2025-01-13 18:37:10|6854.5|6839.5|6853.3|6838.3|6854.5|6839.5|6853.3|6838.3|17
1736793440000|2025-01-13 18:37:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|3
1736793450000|2025-01-13 18:37:30|6853.3|6838.3|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1736793460000|2025-01-13 18:37:40|6852.8|6837.8|6852.8|6837.8|6853|6838|6852.8|6837.8|4
1736793470000|2025-01-13 18:37:50|6852|6837|6851.8|6836.8|6852.5|6837.5|6851.3|6836.3|12
1736793480000|2025-01-13 18:38:00|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.8|6835.8|4
1736793490000|2025-01-13 18:38:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1736793500000|2025-01-13 18:38:20|6850|6835|6850|6835|6850|6835|6850|6835|1
1736793510000|2025-01-13 18:38:30|6850.6|6835.6|6851|6836|6851.5|6836.5|6850.6|6835.6|11
1736793520000|2025-01-13 18:38:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|1
1736793530000|2025-01-13 18:38:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1736793540000|2025-01-13 18:39:00|6850.5|6835.5|6850|6835|6850.5|6835.5|6849.8|6834.8|1
1736793550000|2025-01-13 18:39:10|6850.2|6835.2|6850.7|6835.7|6851.1|6836.1|6850.2|6835.2|79
1736793560000|2025-01-13 18:39:20|6850|6835|6847.6|6832.6|6850|6835|6847.6|6832.6|8
1736793570000|2025-01-13 18:39:30|6847.4|6832.4|6847|6832|6847.4|6832.4|6846.8|6831.8|7
1736793580000|2025-01-13 18:39:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|5
1736793590000|2025-01-13 18:39:50|6849.4|6834.4|6850|6835|6850|6835|6849.4|6834.4|1
1736793600000|2025-01-13 18:40:00|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|1
1736793610000|2025-01-13 18:40:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|3
1736793630000|2025-01-13 18:40:30|||||||||2
1736793640000|2025-01-13 18:40:40|6850|6835|6854|6839|6854.5|6839.5|6850|6835|18
1736793650000|2025-01-13 18:40:50|6853.8|6838.8|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|8
1736793660000|2025-01-13 18:41:00|6853.8|6838.8|6852.5|6837.5|6853.8|6838.8|6852|6837|3
1736793670000|2025-01-13 18:41:10|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|2
1736793690000|2025-01-13 18:41:30|6852|6837|6851.5|6836.5|6852.3|6837.3|6851.5|6836.5|12
1736793700000|2025-01-13 18:41:40|||||||||3
1736793710000|2025-01-13 18:41:50|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|6
1736793720000|2025-01-13 18:42:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1736793730000|2025-01-13 18:42:10|6853|6838|6853|6838|6853|6838|6853|6838|3
1736793740000|2025-01-13 18:42:20|6852.8|6837.8|6852|6837|6852.8|6837.8|6851.8|6836.8|10
1736793750000|2025-01-13 18:42:30|6852.8|6837.8|6852.6|6837.6|6852.8|6837.8|6852|6837|3
1736793770000|2025-01-13 18:42:50|6851.4|6836.4|6850.6|6835.6|6851.4|6836.4|6850.6|6835.6|8
1736793780000|2025-01-13 18:43:00|6850.4|6835.4|6849.6|6834.6|6850.4|6835.4|6849.4|6834.4|22
1736793790000|2025-01-13 18:43:10|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.6|6834.6|4
1736793800000|2025-01-13 18:43:20|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.8|6835.8|3
1736793810000|2025-01-13 18:43:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|4
1736793820000|2025-01-13 18:43:40|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|3
1736793830000|2025-01-13 18:43:50|||||||||3
1736793840000|2025-01-13 18:44:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736793850000|2025-01-13 18:44:10|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|7
1736793860000|2025-01-13 18:44:20|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852|6837|4
1736793880000|2025-01-13 18:44:40|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|2
1736793890000|2025-01-13 18:44:50|6852|6837|6852.8|6837.8|6852.8|6837.8|6852|6837|3
1736793900000|2025-01-13 18:45:00|6852|6837|6852|6837|6852|6837|6852|6837|2
1736793910000|2025-01-13 18:45:10|6852.4|6837.4|6852.8|6837.8|6853.3|6838.3|6852.4|6837.4|12
1736793920000|2025-01-13 18:45:20|6853|6838|6853|6838|6853|6838|6852.8|6837.8|5
1736793930000|2025-01-13 18:45:30|6852.8|6837.8|6853|6838|6853|6838|6852.5|6837.5|5
1736793940000|2025-01-13 18:45:40|||||||||1
1736793950000|2025-01-13 18:45:50|||||||||1
1736793960000|2025-01-13 18:46:00|6852.5|6837.5|6853.3|6838.3|6853.5|6838.5|6852.5|6837.5|10
1736793970000|2025-01-13 18:46:10|6853.5|6838.5|6854.4|6839.4|6854.8|6839.8|6853.5|6838.5|15
1736793980000|2025-01-13 18:46:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736793990000|2025-01-13 18:46:30|||||||||1
1736794000000|2025-01-13 18:46:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|10
1736794010000|2025-01-13 18:46:50|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|2
1736794020000|2025-01-13 18:47:00|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854.7|6839.7|7
1736794030000|2025-01-13 18:47:10|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|5
1736794040000|2025-01-13 18:47:20|6854.4|6839.4|6854.7|6839.7|6854.7|6839.7|6854.4|6839.4|2
1736794050000|2025-01-13 18:47:30|6854.4|6839.4|6855.6|6840.6|6855.8|6840.8|6854.4|6839.4|50
1736794060000|2025-01-13 18:47:40|6855.8|6840.8|6854.8|6839.8|6855.8|6840.8|6854.8|6839.8|2
1736794070000|2025-01-13 18:47:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1736794080000|2025-01-13 18:48:00|6854.9|6839.9|6855.3|6840.3|6855.3|6840.3|6854.4|6839.4|1
1736794090000|2025-01-13 18:48:10|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|7
1736794100000|2025-01-13 18:48:20|6854.8|6839.8|6853.2|6838.2|6854.8|6839.8|6853.2|6838.2|14
1736794110000|2025-01-13 18:48:30|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|0
1736794130000|2025-01-13 18:48:50|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.6|6837.6|33
1736794140000|2025-01-13 18:49:00|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|17
1736794160000|2025-01-13 18:49:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1736794180000|2025-01-13 18:49:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736794200000|2025-01-13 18:50:00|6853.7|6838.7|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794210000|2025-01-13 18:50:10|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|3
1736794220000|2025-01-13 18:50:20|||||||||5
1736794240000|2025-01-13 18:50:40|6853.9|6838.9|6853.4|6838.4|6853.9|6838.9|6853.4|6838.4|3
1736794250000|2025-01-13 18:50:50|6853.2|6838.2|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794260000|2025-01-13 18:51:00|||||||||5
1736794270000|2025-01-13 18:51:10|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|9
1736794280000|2025-01-13 18:51:20|6852.6|6837.6|6853.2|6838.2|6853.4|6838.4|6852.6|6837.6|1
1736794290000|2025-01-13 18:51:30|6853.4|6838.4|6853.9|6838.9|6853.9|6838.9|6853.2|6838.2|13
1736794300000|2025-01-13 18:51:40|||||||||5
1736794310000|2025-01-13 18:51:50|6854.1|6839.1|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|2
1736794320000|2025-01-13 18:52:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.1|6839.1|3
1736794330000|2025-01-13 18:52:10|||||||||2
1736794340000|2025-01-13 18:52:20|||||||||7
1736794360000|2025-01-13 18:52:40|6854|6839|6854.3|6839.3|6854.3|6839.3|6853.8|6838.8|15
1736794370000|2025-01-13 18:52:50|||||||||2
1736794380000|2025-01-13 18:53:00|6855.5|6840.5|6856.3|6841.3|6856.3|6841.3|6855.5|6840.5|12
1736794390000|2025-01-13 18:53:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|2
1736794400000|2025-01-13 18:53:20|||||||||3
1736794410000|2025-01-13 18:53:30|6856.6|6841.6|6857.3|6842.3|6857.3|6842.3|6856.6|6841.6|8
1736794420000|2025-01-13 18:53:40|6857.1|6842.1|6857.3|6842.3|6857.3|6842.3|6857.1|6842.1|4
1736794430000|2025-01-13 18:53:50|6857.1|6842.1|6856.3|6841.3|6857.1|6842.1|6856.3|6841.3|5
1736794440000|2025-01-13 18:54:00|6855.6|6840.6|6855.8|6840.8|6855.8|6840.8|6855.6|6840.6|13
1736794450000|2025-01-13 18:54:10|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|2
1736794460000|2025-01-13 18:54:20|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|9
1736794470000|2025-01-13 18:54:30|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.1|6842.1|5
1736794480000|2025-01-13 18:54:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736794500000|2025-01-13 18:55:00|6859|6844|6859|6844|6859|6844|6859|6844|5
1736794510000|2025-01-13 18:55:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6858.5|6843.5|12
1736794520000|2025-01-13 18:55:20|||||||||2
1736794530000|2025-01-13 18:55:30|||||||||2
1736794550000|2025-01-13 18:55:50|6859.8|6844.8|6859.6|6844.6|6860.6|6845.6|6859.5|6844.5|43
1736794560000|2025-01-13 18:56:00|6859.3|6844.3|6859.6|6844.6|6860.1|6845.1|6859.3|6844.3|7
1736794570000|2025-01-13 18:56:10|||||||||1
1736794580000|2025-01-13 18:56:20|6859.5|6844.5|6858.3|6843.3|6859.5|6844.5|6858.3|6843.3|51
1736794590000|2025-01-13 18:56:30|6858.1|6843.1|6857.1|6842.1|6858.1|6843.1|6857.1|6842.1|6
1736794600000|2025-01-13 18:56:40|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736794610000|2025-01-13 18:56:50|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|1
1736794620000|2025-01-13 18:57:00|6858.3|6843.3|6858.8|6843.8|6858.8|6843.8|6858.3|6843.3|2
1736794630000|2025-01-13 18:57:10|6859.1|6844.1|6859.3|6844.3|6859.3|6844.3|6859.1|6844.1|1
1736794640000|2025-01-13 18:57:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|13
1736794650000|2025-01-13 18:57:30|6857.3|6842.3|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|36
1736794660000|2025-01-13 18:57:40|6857.6|6842.6|6858.3|6843.3|6858.8|6843.8|6857.3|6842.3|6
1736794670000|2025-01-13 18:57:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|3
1736794680000|2025-01-13 18:58:00|||||||||7
1736794690000|2025-01-13 18:58:10|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|5
1736794700000|2025-01-13 18:58:20|||||||||2
1736794710000|2025-01-13 18:58:30|6857.6|6842.6|6857.8|6842.8|6857.8|6842.8|6857.6|6842.6|1
1736794720000|2025-01-13 18:58:40|||||||||1
1736794730000|2025-01-13 18:58:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1736794740000|2025-01-13 18:59:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|11
1736794750000|2025-01-13 18:59:10|||||||||4
1736794760000|2025-01-13 18:59:20|6858.6|6843.6|6858.6|6843.6|6859.3|6844.3|6858.6|6843.6|7
1736794770000|2025-01-13 18:59:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794780000|2025-01-13 18:59:40|6858.6|6843.6|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794790000|2025-01-13 18:59:50|6858.6|6843.6|6858.3|6843.3|6858.6|6843.6|6858.3|6843.3|7
1736794800000|2025-01-13 19:00:00|||||||||3
1736794810000|2025-01-13 19:00:10|6858.6|6843.6|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|6
1736794830000|2025-01-13 19:00:30|6858.3|6843.3|6858.6|6843.6|6858.6|6843.6|6858.3|6843.3|32
1736794840000|2025-01-13 19:00:40|6858.8|6843.8|6858.6|6843.6|6858.8|6843.8|6858.6|6843.6|4
1736794850000|2025-01-13 19:00:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|4
1736794860000|2025-01-13 19:01:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|5
1736794870000|2025-01-13 19:01:10|6859.1|6844.1|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|10
1736794880000|2025-01-13 19:01:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6
1736794890000|2025-01-13 19:01:30|||||||||2
1736794900000|2025-01-13 19:01:40|||||||||19
1736794910000|2025-01-13 19:01:50|||||||||3
1736794920000|2025-01-13 19:02:00|||||||||5
1736794930000|2025-01-13 19:02:10|||||||||3
1736794940000|2025-01-13 19:02:20|||||||||7
1736794950000|2025-01-13 19:02:30|6860|6845|6860|6845|6860|6845|6860|6845|7
1736794960000|2025-01-13 19:02:40|||||||||1
1736794970000|2025-01-13 19:02:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6
1736794980000|2025-01-13 19:03:00|6860.5|6845.5|6860.3|6845.3|6860.5|6845.5|6860.3|6845.3|13
1736794990000|2025-01-13 19:03:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|2
1736795000000|2025-01-13 19:03:20|6861|6846|6856.7|6841.7|6861|6846|6856.7|6841.7|55
1736795010000|2025-01-13 19:03:30|6856.2|6841.2|6856.2|6841.2|6858.4|6843.4|6855.2|6840.2|25
1736795020000|2025-01-13 19:03:40|6855.9|6840.9|6855.6|6840.6|6856.2|6841.2|6855.6|6840.6|6
1736795030000|2025-01-13 19:03:50|6855.9|6840.9|6856.7|6841.7|6856.9|6841.9|6855.9|6840.9|9
1736795040000|2025-01-13 19:04:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1736795050000|2025-01-13 19:04:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1736795060000|2025-01-13 19:04:20|6856.9|6841.9|6856.7|6841.7|6856.9|6841.9|6856.7|6841.7|22
1736795070000|2025-01-13 19:04:30|6855.9|6840.9|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|3
1736795080000|2025-01-13 19:04:40|6855.6|6840.6|6855.9|6840.9|6855.9|6840.9|6855.6|6840.6|3
1736795090000|2025-01-13 19:04:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|14
1736795100000|2025-01-13 19:05:00|6856.2|6841.2|6856.4|6841.4|6856.4|6841.4|6856.2|6841.2|7
1736795110000|2025-01-13 19:05:10|||||||||11
1736795120000|2025-01-13 19:05:20|6856.7|6841.7|6856.4|6841.4|6856.7|6841.7|6856.4|6841.4|14
1736795130000|2025-01-13 19:05:30|6856.5|6841.5|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1736795140000|2025-01-13 19:05:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|2
1736795150000|2025-01-13 19:05:50|6857.4|6842.4|6858.2|6843.2|6858.4|6843.4|6857.4|6842.4|3
1736795160000|2025-01-13 19:06:00|||||||||10
1736795170000|2025-01-13 19:06:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|2
1736795180000|2025-01-13 19:06:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|4
1736795190000|2025-01-13 19:06:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1736795200000|2025-01-13 19:06:40|6859.2|6844.2|6859.4|6844.4|6859.4|6844.4|6859.2|6844.2|3
1736795210000|2025-01-13 19:06:50|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|12
1736795220000|2025-01-13 19:07:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|3
1736795230000|2025-01-13 19:07:10|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|4
1736795240000|2025-01-13 19:07:20|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|8
1736795250000|2025-01-13 19:07:30|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.1|6844.1|8
1736795260000|2025-01-13 19:07:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736795270000|2025-01-13 19:07:50|6859.4|6844.4|6859.7|6844.7|6859.7|6844.7|6859.4|6844.4|5
1736795280000|2025-01-13 19:08:00|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|17
1736795290000|2025-01-13 19:08:10|||||||||2
1736795300000|2025-01-13 19:08:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|3
1736795310000|2025-01-13 19:08:30|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|9
1736795320000|2025-01-13 19:08:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6
1736795330000|2025-01-13 19:08:50|6860.2|6845.2|6860.2|6845.2|6860.4|6845.4|6860.2|6845.2|3
1736795340000|2025-01-13 19:09:00|6860.5|6845.5|6861.9|6846.9|6861.9|6846.9|6860.5|6845.5|16
1736795350000|2025-01-13 19:09:10|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861.2|6846.2|52
1736795360000|2025-01-13 19:09:20|||||||||5
1736795370000|2025-01-13 19:09:30|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|10
1736795380000|2025-01-13 19:09:40|||||||||12
1736795390000|2025-01-13 19:09:50|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|21
1736795400000|2025-01-13 19:10:00|6861.9|6846.9|6859.2|6844.2|6862.1|6847.1|6859.2|6844.2|12
1736795410000|2025-01-13 19:10:10|6858.9|6843.9|6857.9|6842.9|6858.9|6843.9|6857.9|6842.9|9
1736795420000|2025-01-13 19:10:20|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6856.6|6841.6|7
1736795430000|2025-01-13 19:10:30|||||||||4
1736795440000|2025-01-13 19:10:40|6856.9|6841.9|6856.2|6841.2|6856.9|6841.9|6856.2|6841.2|2
1736795450000|2025-01-13 19:10:50|6855.9|6840.9|6856.8|6841.8|6857.2|6842.2|6855.9|6840.9|11
1736795460000|2025-01-13 19:11:00|6856.3|6841.3|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|2
1736795470000|2025-01-13 19:11:10|6856|6841|6855.3|6840.3|6856|6841|6855.3|6840.3|3
1736795480000|2025-01-13 19:11:20|6855.2|6840.2|6854.2|6839.2|6855.2|6840.2|6854.2|6839.2|12
1736795490000|2025-01-13 19:11:30|6854.3|6839.3|6854.8|6839.8|6854.8|6839.8|6854.3|6839.3|12
1736795500000|2025-01-13 19:11:40|||||||||1
1736795510000|2025-01-13 19:11:50|6855.2|6840.2|6852.3|6837.3|6855.2|6840.2|6852|6837|42
1736795520000|2025-01-13 19:12:00|6851.3|6836.3|6853.5|6838.5|6853.5|6838.5|6851.3|6836.3|31
1736795530000|2025-01-13 19:12:10|6852.8|6837.8|6852.5|6837.5|6852.8|6837.8|6852.5|6837.5|7
1736795540000|2025-01-13 19:12:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|16
1736795550000|2025-01-13 19:12:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|23
1736795560000|2025-01-13 19:12:40|||||||||17
1736795570000|2025-01-13 19:12:50|6851.8|6836.8|6852.2|6837.2|6853|6838|6851.8|6836.8|43
1736795580000|2025-01-13 19:13:00|6850.8|6835.8|6852.5|6837.5|6853.2|6838.2|6850.5|6835.5|45
1736795590000|2025-01-13 19:13:10|6852.7|6837.7|6852|6837|6852.7|6837.7|6852|6837|26
1736795600000|2025-01-13 19:13:20|6851.8|6836.8|6851.2|6836.2|6852|6837|6851.2|6836.2|20
1736795610000|2025-01-13 19:13:30|||||||||33
1736795620000|2025-01-13 19:13:40|6851.5|6836.5|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|57
1736795630000|2025-01-13 19:13:50|||||||||23
1736795640000|2025-01-13 19:14:00|6851.8|6836.8|6851.2|6836.2|6851.8|6836.8|6851|6836|155
1736795650000|2025-01-13 19:14:10|6850.8|6835.8|6850.2|6835.2|6850.8|6835.8|6850.2|6835.2|131
1736795660000|2025-01-13 19:14:20|6850|6835|6849.8|6834.8|6850.2|6835.2|6849.7|6834.7|82
1736795670000|2025-01-13 19:14:30|6849.5|6834.5|6847.5|6832.5|6850.2|6835.2|6847.5|6832.5|97
1736795680000|2025-01-13 19:14:40|6845.8|6830.8|6846.5|6831.5|6846.5|6831.5|6845|6830|117
1736795690000|2025-01-13 19:14:50|6846.7|6831.7|6844.3|6829.3|6846.7|6831.7|6844.3|6829.3|114
1736795700000|2025-01-13 19:15:00|6844.8|6829.8|6844.5|6829.5|6844.8|6829.8|6844.5|6829.5|34
1736795710000|2025-01-13 19:15:10|6844.8|6829.8|6845.2|6830.2|6845.2|6830.2|6844.8|6829.8|69
1736795720000|2025-01-13 19:15:20|6844.8|6829.8|6843.2|6828.2|6844.8|6829.8|6843.2|6828.2|6
1736795730000|2025-01-13 19:15:30|6842.8|6827.8|6842.2|6827.2|6843|6828|6842.2|6827.2|9
1736795740000|2025-01-13 19:15:40|6843.2|6828.2|6843.8|6828.8|6844.3|6829.3|6843.2|6828.2|65
1736795750000|2025-01-13 19:15:50|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|5
1736795760000|2025-01-13 19:16:00|6843.7|6828.7|6842.5|6827.5|6843.8|6828.8|6842.5|6827.5|14
1736795770000|2025-01-13 19:16:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|7
1736795780000|2025-01-13 19:16:20|||||||||2
1736795790000|2025-01-13 19:16:30|6843.2|6828.2|6844.3|6829.3|6844.5|6829.5|6843.2|6828.2|30
1736795800000|2025-01-13 19:16:40|6843.5|6828.5|6844.5|6829.5|6844.5|6829.5|6843.5|6828.5|6
1736795820000|2025-01-13 19:17:00|6845.2|6830.2|6844.5|6829.5|6845.2|6830.2|6844.5|6829.5|20
1736795830000|2025-01-13 19:17:10|6845|6830|6844.8|6829.8|6845|6830|6844.8|6829.8|2
1736795850000|2025-01-13 19:17:30|||||||||3
1736795860000|2025-01-13 19:17:40|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|1
1736795870000|2025-01-13 19:17:50|6844.3|6829.3|6844|6829|6844.3|6829.3|6843.3|6828.3|7
1736795890000|2025-01-13 19:18:10|6844.2|6829.2|6844.8|6829.8|6844.8|6829.8|6844.2|6829.2|0
1736795910000|2025-01-13 19:18:30|6844.5|6829.5|6844.3|6829.3|6844.5|6829.5|6844.3|6829.3|3
1736795920000|2025-01-13 19:18:40|6844|6829|6844|6829|6844|6829|6844|6829|0
1736795930000|2025-01-13 19:18:50|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|4
1736795940000|2025-01-13 19:19:00|6845.2|6830.2|6845.3|6830.3|6845.5|6830.5|6845.2|6830.2|5
1736795950000|2025-01-13 19:19:10|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|0
1736795960000|2025-01-13 19:19:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|3
1736795970000|2025-01-13 19:19:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1736795980000|2025-01-13 19:19:40|||||||||3
1736795990000|2025-01-13 19:19:50|6845.5|6830.5|6844.3|6829.3|6845.7|6830.7|6843.9|6828.9|7
1736820000000|2025-01-14 02:00:00|6847.7|6832.7|6868.2|6853.2|6868.2|6853.2|6847.7|6832.7|22
1736820010000|2025-01-14 02:00:10|||||||||2
1736820020000|2025-01-14 02:00:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|3
1736820030000|2025-01-14 02:00:30|6867.3|6852.3|6865.8|6850.8|6867.3|6852.3|6864.9|6849.9|11
1736820060000|2025-01-14 02:01:00|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|7
1736820070000|2025-01-14 02:01:10|||||||||3
1736820080000|2025-01-14 02:01:20|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|6
1736820090000|2025-01-14 02:01:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736820100000|2025-01-14 02:01:40|6865.5|6850.5|6862.1|6847.1|6865.5|6850.5|6862.1|6847.1|28
1736820110000|2025-01-14 02:01:50|6862.4|6847.4|6863.2|6848.2|6863.2|6848.2|6862.4|6847.4|1
1736820120000|2025-01-14 02:02:00|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736820130000|2025-01-14 02:02:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736820140000|2025-01-14 02:02:20|6862.5|6847.5|6862.2|6847.2|6862.7|6847.7|6862.2|6847.2|1
1736820150000|2025-01-14 02:02:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1736820170000|2025-01-14 02:02:50|6862.7|6847.7|6862.8|6847.8|6862.8|6847.8|6862.5|6847.5|21
1736820180000|2025-01-14 02:03:00|6862.6|6847.6|6862.3|6847.3|6862.6|6847.6|6862.3|6847.3|1
1736820190000|2025-01-14 02:03:10|6861.3|6846.3|6860.8|6845.8|6861.3|6846.3|6860.8|6845.8|3
1736820200000|2025-01-14 02:03:20|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|2
1736820220000|2025-01-14 02:03:40|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|5
1736820240000|2025-01-14 02:04:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|3
1736820250000|2025-01-14 02:04:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736820300000|2025-01-14 02:05:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736820310000|2025-01-14 02:05:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736820320000|2025-01-14 02:05:20|6864|6849|6865.5|6850.5|6865.7|6850.7|6864|6849|7
1736820340000|2025-01-14 02:05:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1736820380000|2025-01-14 02:06:20|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736820400000|2025-01-14 02:06:40|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|2
1736820420000|2025-01-14 02:07:00|6866.2|6851.2|6866.5|6851.5|6866.5|6851.5|6866.2|6851.2|1
1736820440000|2025-01-14 02:07:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6
1736820460000|2025-01-14 02:07:40|||||||||14
1736820480000|2025-01-14 02:08:00|||||||||4
1736820490000|2025-01-14 02:08:10|||||||||2
1736820500000|2025-01-14 02:08:20|||||||||3
1736820510000|2025-01-14 02:08:30|||||||||3
1736820520000|2025-01-14 02:08:40|||||||||2
1736820530000|2025-01-14 02:08:50|||||||||1
1736820540000|2025-01-14 02:09:00|||||||||3
1736820550000|2025-01-14 02:09:10|6865.8|6850.8|6865.5|6850.5|6865.8|6850.8|6864.7|6849.7|14
1736820560000|2025-01-14 02:09:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736820580000|2025-01-14 02:09:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1736820590000|2025-01-14 02:09:50|6865.2|6850.2|6865.5|6850.5|6865.5|6850.5|6865.2|6850.2|4
1736820610000|2025-01-14 02:10:10|6865.2|6850.2|6866.4|6851.4|6866.5|6851.5|6865.2|6850.2|1
1736820620000|2025-01-14 02:10:20|6867|6852|6867|6852|6867|6852|6867|6852|11
1736820630000|2025-01-14 02:10:30|6869|6854|6870.7|6855.7|6870.7|6855.7|6869|6854|41
1736820640000|2025-01-14 02:10:40|||||||||4
1736820650000|2025-01-14 02:10:50|6869.5|6854.5|6869.4|6854.4|6869.5|6854.5|6868.7|6853.7|7
1736820660000|2025-01-14 02:11:00|6869.7|6854.7|6869.5|6854.5|6869.7|6854.7|6869.5|6854.5|0
1736820680000|2025-01-14 02:11:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.5|6854.5|1
1736820690000|2025-01-14 02:11:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736820710000|2025-01-14 02:11:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736820720000|2025-01-14 02:12:00|6869.5|6854.5|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|6
1736820730000|2025-01-14 02:12:10|6868.2|6853.2|6868|6853|6868.2|6853.2|6867.8|6852.8|2
1736820740000|2025-01-14 02:12:20|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820750000|2025-01-14 02:12:30|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736820760000|2025-01-14 02:12:40|6869|6854|6868.7|6853.7|6869|6854|6868.7|6853.7|0
1736820770000|2025-01-14 02:12:50|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|1
1736820780000|2025-01-14 02:13:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736820790000|2025-01-14 02:13:10|6869|6854|6868.9|6853.9|6869|6854|6868.9|6853.9|0
1736820810000|2025-01-14 02:13:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736820830000|2025-01-14 02:13:50|6869.4|6854.4|6870|6855|6870|6855|6869.4|6854.4|2
1736820840000|2025-01-14 02:14:00|6869.7|6854.7|6870.4|6855.4|6870.7|6855.7|6869.7|6854.7|4
1736820850000|2025-01-14 02:14:10|||||||||1
1736820860000|2025-01-14 02:14:20|||||||||1
1736820880000|2025-01-14 02:14:40|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|1
1736820910000|2025-01-14 02:15:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820920000|2025-01-14 02:15:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6
1736820930000|2025-01-14 02:15:30|6867.4|6852.4|6865.5|6850.5|6867.4|6852.4|6865.5|6850.5|4
1736820940000|2025-01-14 02:15:40|6864.5|6849.5|6864.7|6849.7|6864.9|6849.9|6864|6849|1
1736820970000|2025-01-14 02:16:10|6865.9|6850.9|6866|6851|6866|6851|6865.9|6850.9|0
1736820980000|2025-01-14 02:16:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736820990000|2025-01-14 02:16:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736821030000|2025-01-14 02:17:10|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|1
1736821050000|2025-01-14 02:17:30|||||||||1
1736821090000|2025-01-14 02:18:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821170000|2025-01-14 02:19:30|6866.9|6851.9|6867.7|6852.7|6867.7|6852.7|6866.9|6851.9|1
1736821180000|2025-01-14 02:19:40|||||||||1
1736821190000|2025-01-14 02:19:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821210000|2025-01-14 02:20:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|3
1736821250000|2025-01-14 02:20:50|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|3
1736821270000|2025-01-14 02:21:10|6864.9|6849.9|6863.2|6848.2|6864.9|6849.9|6862.9|6847.9|4
1736821290000|2025-01-14 02:21:30|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|1
1736821300000|2025-01-14 02:21:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|1
1736821320000|2025-01-14 02:22:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736821380000|2025-01-14 02:23:00|6864.9|6849.9|6864.2|6849.2|6864.9|6849.9|6864.2|6849.2|2
1736821390000|2025-01-14 02:23:10|||||||||1
1736821440000|2025-01-14 02:24:00|||||||||1
1736821460000|2025-01-14 02:24:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|5
1736821470000|2025-01-14 02:24:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|20
1736821480000|2025-01-14 02:24:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736821490000|2025-01-14 02:24:50|6864.4|6849.4|6864.2|6849.2|6864.4|6849.4|6864.2|6849.2|2
1736821500000|2025-01-14 02:25:00|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|2
1736821520000|2025-01-14 02:25:20|6865.1|6850.1|6865.4|6850.4|6865.4|6850.4|6865.1|6850.1|0
1736821530000|2025-01-14 02:25:30|||||||||3
1736821560000|2025-01-14 02:26:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.4|6850.4|0
1736821570000|2025-01-14 02:26:10|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736821580000|2025-01-14 02:26:20|||||||||1
1736821600000|2025-01-14 02:26:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1736821610000|2025-01-14 02:26:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1736821620000|2025-01-14 02:27:00|||||||||6
1736821630000|2025-01-14 02:27:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821640000|2025-01-14 02:27:20|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736821650000|2025-01-14 02:27:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821660000|2025-01-14 02:27:40|||||||||1
1736821680000|2025-01-14 02:28:00|||||||||5
1736821690000|2025-01-14 02:28:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|2
1736821700000|2025-01-14 02:28:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736821710000|2025-01-14 02:28:30|||||||||1
1736821720000|2025-01-14 02:28:40|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6866.4|6851.4|1
1736821740000|2025-01-14 02:29:00|||||||||3
1736821750000|2025-01-14 02:29:10|||||||||2
1736821760000|2025-01-14 02:29:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|2
1736821790000|2025-01-14 02:29:50|||||||||1
1736821800000|2025-01-14 02:30:00|||||||||1
1736821810000|2025-01-14 02:30:10|||||||||1
1736821830000|2025-01-14 02:30:30|||||||||1
1736821840000|2025-01-14 02:30:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821850000|2025-01-14 02:30:50|||||||||1
1736821860000|2025-01-14 02:31:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821870000|2025-01-14 02:31:10|||||||||2
1736821880000|2025-01-14 02:31:20|6865.7|6850.7|6866.2|6851.2|6866.7|6851.7|6865.7|6850.7|2
1736821890000|2025-01-14 02:31:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736821910000|2025-01-14 02:31:50|||||||||1
1736821920000|2025-01-14 02:32:00|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736821930000|2025-01-14 02:32:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736821940000|2025-01-14 02:32:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821950000|2025-01-14 02:32:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821970000|2025-01-14 02:32:50|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|1
1736821980000|2025-01-14 02:33:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736821990000|2025-01-14 02:33:10|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|1
1736822000000|2025-01-14 02:33:20|6864.9|6849.9|6864.9|6849.9|6865.1|6850.1|6864.7|6849.7|0
1736822010000|2025-01-14 02:33:30|6865.1|6850.1|6864.9|6849.9|6865.1|6850.1|6864.9|6849.9|0
1736822020000|2025-01-14 02:33:40|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|1
1736822030000|2025-01-14 02:33:50|6866.1|6851.1|6866.1|6851.1|6866.2|6851.2|6866.1|6851.1|1
1736822040000|2025-01-14 02:34:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|0
1736822050000|2025-01-14 02:34:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822060000|2025-01-14 02:34:20|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|3
1736822090000|2025-01-14 02:34:50|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|1
1736822100000|2025-01-14 02:35:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822110000|2025-01-14 02:35:10|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|0
1736822120000|2025-01-14 02:35:20|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822130000|2025-01-14 02:35:30|6865.4|6850.4|6866.2|6851.2|6866.2|6851.2|6865.4|6850.4|0
1736822160000|2025-01-14 02:36:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736822200000|2025-01-14 02:36:40|||||||||1
1736822270000|2025-01-14 02:37:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736822290000|2025-01-14 02:38:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822310000|2025-01-14 02:38:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736822320000|2025-01-14 02:38:40|||||||||2
1736822330000|2025-01-14 02:38:50|6867.7|6852.7|6868.1|6853.1|6868.1|6853.1|6867.7|6852.7|22
1736822340000|2025-01-14 02:39:00|||||||||3
1736822360000|2025-01-14 02:39:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|2
1736822370000|2025-01-14 02:39:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736822390000|2025-01-14 02:39:50|||||||||1
1736822400000|2025-01-14 02:40:00|||||||||1
1736822410000|2025-01-14 02:40:10|6868.7|6853.7|6868.7|6853.7|6869.1|6854.1|6868.7|6853.7|23
1736822420000|2025-01-14 02:40:20|||||||||2
1736822430000|2025-01-14 02:40:30|6866.7|6851.7|6867.6|6852.6|6867.6|6852.6|6866.7|6851.7|2
1736822460000|2025-01-14 02:41:00|6867.2|6852.2|6867.6|6852.6|6867.6|6852.6|6867.2|6852.2|1
1736822470000|2025-01-14 02:41:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736822490000|2025-01-14 02:41:30|6867.6|6852.6|6867.9|6852.9|6868.4|6853.4|6867.4|6852.4|2
1736822500000|2025-01-14 02:41:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736822510000|2025-01-14 02:41:50|6867.9|6852.9|6867.2|6852.2|6867.9|6852.9|6867.2|6852.2|1
1736822520000|2025-01-14 02:42:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|0
1736822530000|2025-01-14 02:42:10|6867.4|6852.4|6867.2|6852.2|6867.7|6852.7|6867.2|6852.2|1
1736822550000|2025-01-14 02:42:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736822570000|2025-01-14 02:42:50|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736822600000|2025-01-14 02:43:20|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.4|6852.4|1
1736822650000|2025-01-14 02:44:10|6867.8|6852.8|6868.4|6853.4|6868.4|6853.4|6867.8|6852.8|0
1736822660000|2025-01-14 02:44:20|||||||||1
1736822670000|2025-01-14 02:44:30|||||||||1
1736822690000|2025-01-14 02:44:50|6866.9|6851.9|6867.3|6852.3|6867.9|6852.9|6866.9|6851.9|3
1736822700000|2025-01-14 02:45:00|6866.9|6851.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|2
1736822710000|2025-01-14 02:45:10|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736822770000|2025-01-14 02:46:10|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736822780000|2025-01-14 02:46:20|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736822790000|2025-01-14 02:46:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736822820000|2025-01-14 02:47:00|||||||||1
1736822930000|2025-01-14 02:48:50|6868.1|6853.1|6868.4|6853.4|6868.4|6853.4|6868.1|6853.1|1
1736822960000|2025-01-14 02:49:20|||||||||1
1736822990000|2025-01-14 02:49:50|||||||||1
1736823010000|2025-01-14 02:50:10|||||||||1
1736823030000|2025-01-14 02:50:30|||||||||5
1736823040000|2025-01-14 02:50:40|||||||||3
1736823110000|2025-01-14 02:51:50|||||||||1
1736823120000|2025-01-14 02:52:00|||||||||1
1736823150000|2025-01-14 02:52:30|||||||||1
1736823160000|2025-01-14 02:52:40|||||||||2
1736823180000|2025-01-14 02:53:00|||||||||5
1736823200000|2025-01-14 02:53:20|||||||||2
1736823220000|2025-01-14 02:53:40|||||||||1
1736823230000|2025-01-14 02:53:50|||||||||1
1736823260000|2025-01-14 02:54:20|||||||||1
1736823270000|2025-01-14 02:54:30|||||||||1
1736823290000|2025-01-14 02:54:50|||||||||2
1736823300000|2025-01-14 02:55:00|||||||||2
1736823320000|2025-01-14 02:55:20|||||||||2
1736823330000|2025-01-14 02:55:30|||||||||1
1736823340000|2025-01-14 02:55:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|7
1736823350000|2025-01-14 02:55:50|||||||||3
1736823360000|2025-01-14 02:56:00|||||||||1
1736823370000|2025-01-14 02:56:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736823380000|2025-01-14 02:56:20|||||||||1
1736823400000|2025-01-14 02:56:40|||||||||1
1736823410000|2025-01-14 02:56:50|||||||||1
1736823420000|2025-01-14 02:57:00|||||||||1
1736823430000|2025-01-14 02:57:10|||||||||3
1736823440000|2025-01-14 02:57:20|6868.8|6853.8|6869.4|6854.4|6869.4|6854.4|6868.8|6853.8|9
1736823480000|2025-01-14 02:58:00|||||||||1
1736823490000|2025-01-14 02:58:10|||||||||1
1736823500000|2025-01-14 02:58:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|3
1736823510000|2025-01-14 02:58:30|||||||||1
1736823550000|2025-01-14 02:59:10|||||||||2
1736823560000|2025-01-14 02:59:20|||||||||3
1736823590000|2025-01-14 02:59:50|||||||||1
1736823600000|2025-01-14 03:00:00|||||||||1
1736823620000|2025-01-14 03:00:20|||||||||2
1736823670000|2025-01-14 03:01:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|2
1736823690000|2025-01-14 03:01:30|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|1
1736823700000|2025-01-14 03:01:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736823710000|2025-01-14 03:01:50|6869|6854|6869|6854|6869|6854|6869|6854|1
1736823740000|2025-01-14 03:02:20|6869.5|6854.5|6870.5|6855.5|6870.8|6855.8|6869.5|6854.5|12
1736823770000|2025-01-14 03:02:50|||||||||18
1736823780000|2025-01-14 03:03:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|3
1736823810000|2025-01-14 03:03:30|6870|6855|6870|6855|6870|6855|6870|6855|0
1736823870000|2025-01-14 03:04:30|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|1
1736823890000|2025-01-14 03:04:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|11
1736823900000|2025-01-14 03:05:00|6869|6854|6869|6854|6869|6854|6869|6854|7
1736823930000|2025-01-14 03:05:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736823960000|2025-01-14 03:06:00|6869|6854|6869.1|6854.1|6869.1|6854.1|6869|6854|0
1736823970000|2025-01-14 03:06:10|6869|6854|6869.8|6854.8|6870|6855|6869|6854|0
1736823980000|2025-01-14 03:06:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736824020000|2025-01-14 03:07:00|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736824040000|2025-01-14 03:07:20|||||||||2
1736824080000|2025-01-14 03:08:00|||||||||1
1736824090000|2025-01-14 03:08:10|||||||||1
1736824100000|2025-01-14 03:08:20|||||||||1
1736824120000|2025-01-14 03:08:40|||||||||1
1736824150000|2025-01-14 03:09:10|||||||||12
1736824190000|2025-01-14 03:09:50|6871.5|6856.5|6872.5|6857.5|6872.5|6857.5|6871.5|6856.5|4
1736824200000|2025-01-14 03:10:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1736824210000|2025-01-14 03:10:10|6872|6857|6872|6857|6872|6857|6872|6857|6
1736824230000|2025-01-14 03:10:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736824260000|2025-01-14 03:11:00|6871.8|6856.8|6875.3|6860.3|6875.3|6860.3|6871.8|6856.8|59
1736824270000|2025-01-14 03:11:10|6875.1|6860.1|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|2
1736824280000|2025-01-14 03:11:20|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|3
1736824300000|2025-01-14 03:11:40|||||||||2
1736824320000|2025-01-14 03:12:00|||||||||1
1736824340000|2025-01-14 03:12:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|1
1736824350000|2025-01-14 03:12:30|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736824360000|2025-01-14 03:12:40|6875.3|6860.3|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736824370000|2025-01-14 03:12:50|6874.2|6859.2|6873.8|6858.8|6874.2|6859.2|6873.6|6858.6|1
1736824380000|2025-01-14 03:13:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736824400000|2025-01-14 03:13:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|1
1736824420000|2025-01-14 03:13:40|6873.8|6858.8|6872.8|6857.8|6873.8|6858.8|6872.6|6857.6|3
1736824440000|2025-01-14 03:14:00|6873.7|6858.7|6873.3|6858.3|6873.7|6858.7|6872.7|6857.7|0
1736824450000|2025-01-14 03:14:10|6873.5|6858.5|6874|6859|6874|6859|6872.8|6857.8|0
1736824460000|2025-01-14 03:14:20|||||||||1
1736824500000|2025-01-14 03:15:00|6874.7|6859.7|6874.3|6859.3|6874.7|6859.7|6874.2|6859.2|2
1736824510000|2025-01-14 03:15:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|1
1736824520000|2025-01-14 03:15:20|6874.5|6859.5|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|2
1736824560000|2025-01-14 03:16:00|6873.7|6858.7|6873.7|6858.7|6874.7|6859.7|6873.7|6858.7|1
1736824570000|2025-01-14 03:16:10|6874|6859|6874.2|6859.2|6874.7|6859.7|6874|6859|0
1736824590000|2025-01-14 03:16:30|6874|6859|6875.2|6860.2|6875.2|6860.2|6874|6859|0
1736824600000|2025-01-14 03:16:40|6873.7|6858.7|6873.5|6858.5|6873.7|6858.7|6873.5|6858.5|2
1736824610000|2025-01-14 03:16:50|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6872.8|6857.8|0
1736824620000|2025-01-14 03:17:00|6873.3|6858.3|6873.7|6858.7|6873.7|6858.7|6872.8|6857.8|1
1736824630000|2025-01-14 03:17:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736824680000|2025-01-14 03:18:00|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1736824690000|2025-01-14 03:18:10|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|0
1736824710000|2025-01-14 03:18:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1736824720000|2025-01-14 03:18:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|2
1736824730000|2025-01-14 03:18:50|6875|6860|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|1
1736824740000|2025-01-14 03:19:00|6874.8|6859.8|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|2
1736824750000|2025-01-14 03:19:10|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1736824760000|2025-01-14 03:19:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824770000|2025-01-14 03:19:30|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824800000|2025-01-14 03:20:00|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736824810000|2025-01-14 03:20:10|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736824860000|2025-01-14 03:21:00|||||||||1
1736824880000|2025-01-14 03:21:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824950000|2025-01-14 03:22:30|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|2
1736824960000|2025-01-14 03:22:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736825020000|2025-01-14 03:23:40|||||||||1
1736825040000|2025-01-14 03:24:00|6876.3|6861.3|6875|6860|6876.3|6861.3|6875|6860|3
1736825070000|2025-01-14 03:24:30|6874.8|6859.8|6875|6860|6875|6860|6874.8|6859.8|1
1736825100000|2025-01-14 03:25:00|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6875.5|6860.5|0
1736825160000|2025-01-14 03:26:00|||||||||4
1736825170000|2025-01-14 03:26:10|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.8|6860.8|0
1736825200000|2025-01-14 03:26:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1736825230000|2025-01-14 03:27:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1736825240000|2025-01-14 03:27:20|6875.7|6860.7|6875.5|6860.5|6875.7|6860.7|6875.5|6860.5|2
1736825260000|2025-01-14 03:27:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1736825290000|2025-01-14 03:28:10|6875.8|6860.8|6875.7|6860.7|6875.8|6860.8|6875.2|6860.2|1
1736825340000|2025-01-14 03:29:00|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|0
1736825360000|2025-01-14 03:29:20|6875.8|6860.8|6876|6861|6876|6861|6875.8|6860.8|1
1736825370000|2025-01-14 03:29:30|6875.8|6860.8|6876|6861|6876|6861|6875.7|6860.7|2
1736825390000|2025-01-14 03:29:50|6875.9|6860.9|6875.7|6860.7|6876.2|6861.2|6875.7|6860.7|0
1736825400000|2025-01-14 03:30:00|6876.2|6861.2|6876.4|6861.4|6876.4|6861.4|6876.2|6861.2|0
1736825420000|2025-01-14 03:30:20|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|2
1736825460000|2025-01-14 03:31:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736825480000|2025-01-14 03:31:20|6877.5|6862.5|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1736825530000|2025-01-14 03:32:10|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.5|6862.5|1
1736825550000|2025-01-14 03:32:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736825560000|2025-01-14 03:32:40|6877.5|6862.5|6877|6862|6877.5|6862.5|6876.5|6861.5|2
1736825650000|2025-01-14 03:34:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736825680000|2025-01-14 03:34:40|6878|6863|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736825690000|2025-01-14 03:34:50|6878|6863|6877.8|6862.8|6878|6863|6877.8|6862.8|3
1736825700000|2025-01-14 03:35:00|6877.5|6862.5|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736825730000|2025-01-14 03:35:30|6876.5|6861.5|6875.8|6860.8|6876.5|6861.5|6875.8|6860.8|1
1736825740000|2025-01-14 03:35:40|6876.3|6861.3|6877|6862|6877.3|6862.3|6876.3|6861.3|4
1736825750000|2025-01-14 03:35:50|6876.6|6861.6|6876.3|6861.3|6876.6|6861.6|6876.3|6861.3|0
1736825800000|2025-01-14 03:36:40|6877|6862|6877|6862|6877|6862|6877|6862|1
1736825810000|2025-01-14 03:36:50|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1736825830000|2025-01-14 03:37:10|6876.7|6861.7|6877|6862|6877|6862|6876.7|6861.7|0
1736825840000|2025-01-14 03:37:20|6876.5|6861.5|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736825850000|2025-01-14 03:37:30|6876.7|6861.7|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736825880000|2025-01-14 03:38:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1736825910000|2025-01-14 03:38:30|||||||||1
1736825940000|2025-01-14 03:39:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1736825980000|2025-01-14 03:39:40|||||||||1
1736825990000|2025-01-14 03:39:50|||||||||2
1736826120000|2025-01-14 03:42:00|||||||||6
1736826170000|2025-01-14 03:42:50|6877|6862|6877|6862|6877|6862|6877|6862|2
1736826180000|2025-01-14 03:43:00|||||||||1
1736826230000|2025-01-14 03:43:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1736826290000|2025-01-14 03:44:50|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|4
1736826310000|2025-01-14 03:45:10|||||||||1
1736826350000|2025-01-14 03:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1736826370000|2025-01-14 03:46:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826590000|2025-01-14 03:49:50|6877|6862|6876.5|6861.5|6877|6862|6876.5|6861.5|5
1736826620000|2025-01-14 03:50:20|6876.8|6861.8|6877|6862|6877|6862|6876.8|6861.8|2
1736826630000|2025-01-14 03:50:30|6877.5|6862.5|6877.8|6862.8|6878|6863|6877.5|6862.5|1
1736826640000|2025-01-14 03:50:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826690000|2025-01-14 03:51:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1736826720000|2025-01-14 03:52:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1736826730000|2025-01-14 03:52:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1736826760000|2025-01-14 03:52:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736820000000|2025-01-14 02:00:00|6847.7|6832.7|6868.2|6853.2|6868.2|6853.2|6847.7|6832.7|22
1736826770000|2025-01-14 03:52:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826780000|2025-01-14 03:53:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736820010000|2025-01-14 02:00:10|||||||||2
1736826800000|2025-01-14 03:53:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736820020000|2025-01-14 02:00:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|3
1736820030000|2025-01-14 02:00:30|6867.3|6852.3|6865.8|6850.8|6867.3|6852.3|6864.9|6849.9|11
1736826820000|2025-01-14 03:53:40|6877.2|6862.2|6877.4|6862.4|6877.4|6862.4|6877.2|6862.2|1
1736820060000|2025-01-14 02:01:00|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|7
1736826840000|2025-01-14 03:54:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736820070000|2025-01-14 02:01:10|||||||||3
1736826860000|2025-01-14 03:54:20|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736820080000|2025-01-14 02:01:20|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|6
1736826890000|2025-01-14 03:54:50|6877.4|6862.4|6877.2|6862.2|6877.4|6862.4|6877.2|6862.2|0
1736820090000|2025-01-14 02:01:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736820100000|2025-01-14 02:01:40|6865.5|6850.5|6862.1|6847.1|6865.5|6850.5|6862.1|6847.1|28
1736826920000|2025-01-14 03:55:20|6876.9|6861.9|6876.7|6861.7|6876.9|6861.9|6876.5|6861.5|3
1736820110000|2025-01-14 02:01:50|6862.4|6847.4|6863.2|6848.2|6863.2|6848.2|6862.4|6847.4|1
1736826990000|2025-01-14 03:56:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|3
1736820120000|2025-01-14 02:02:00|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736827000000|2025-01-14 03:56:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736820130000|2025-01-14 02:02:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736820140000|2025-01-14 02:02:20|6862.5|6847.5|6862.2|6847.2|6862.7|6847.7|6862.2|6847.2|1
1736827040000|2025-01-14 03:57:20|6876.4|6861.4|6875.3|6860.3|6876.4|6861.4|6875.3|6860.3|1
1736820150000|2025-01-14 02:02:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1736827050000|2025-01-14 03:57:30|6875|6860|6874.3|6859.3|6876|6861|6874.3|6859.3|5
1736820170000|2025-01-14 02:02:50|6862.7|6847.7|6862.8|6847.8|6862.8|6847.8|6862.5|6847.5|21
1736827060000|2025-01-14 03:57:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736820180000|2025-01-14 02:03:00|6862.6|6847.6|6862.3|6847.3|6862.6|6847.6|6862.3|6847.3|1
1736820190000|2025-01-14 02:03:10|6861.3|6846.3|6860.8|6845.8|6861.3|6846.3|6860.8|6845.8|3
1736827070000|2025-01-14 03:57:50|6874|6859|6874|6859|6874|6859|6874|6859|0
1736820200000|2025-01-14 02:03:20|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|2
1736827140000|2025-01-14 03:59:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1736820220000|2025-01-14 02:03:40|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|5
1736820240000|2025-01-14 02:04:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|3
1736827210000|2025-01-14 04:00:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736820250000|2025-01-14 02:04:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736827230000|2025-01-14 04:00:30|6872|6857|6872.3|6857.3|6872.5|6857.5|6872|6857|0
1736820300000|2025-01-14 02:05:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736827250000|2025-01-14 04:00:50|6872.5|6857.5|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|0
1736820310000|2025-01-14 02:05:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736827260000|2025-01-14 04:01:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736820320000|2025-01-14 02:05:20|6864|6849|6865.5|6850.5|6865.7|6850.7|6864|6849|7
1736827270000|2025-01-14 04:01:10|6872|6857|6872|6857|6872|6857|6872|6857|0
1736820340000|2025-01-14 02:05:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1736820380000|2025-01-14 02:06:20|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736827290000|2025-01-14 04:01:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736820400000|2025-01-14 02:06:40|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|2
1736827300000|2025-01-14 04:01:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736820420000|2025-01-14 02:07:00|6866.2|6851.2|6866.5|6851.5|6866.5|6851.5|6866.2|6851.2|1
1736827310000|2025-01-14 04:01:50|6873.7|6858.7|6874.2|6859.2|6874.9|6859.9|6873.7|6858.7|3
1736820440000|2025-01-14 02:07:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6
1736820460000|2025-01-14 02:07:40|||||||||14
1736827330000|2025-01-14 04:02:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736820480000|2025-01-14 02:08:00|||||||||4
1736820490000|2025-01-14 02:08:10|||||||||2
1736827340000|2025-01-14 04:02:20|6874.7|6859.7|6874.5|6859.5|6874.7|6859.7|6874.5|6859.5|0
1736820500000|2025-01-14 02:08:20|||||||||3
1736827350000|2025-01-14 04:02:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736820510000|2025-01-14 02:08:30|||||||||3
1736820520000|2025-01-14 02:08:40|||||||||2
1736827490000|2025-01-14 04:04:50|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|0
1736820530000|2025-01-14 02:08:50|||||||||1
1736820540000|2025-01-14 02:09:00|||||||||3
1736827500000|2025-01-14 04:05:00|6873.9|6858.9|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|0
1736820550000|2025-01-14 02:09:10|6865.8|6850.8|6865.5|6850.5|6865.8|6850.8|6864.7|6849.7|14
1736827520000|2025-01-14 04:05:20|6873.6|6858.6|6873.2|6858.2|6873.6|6858.6|6873.2|6858.2|3
1736820560000|2025-01-14 02:09:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736820580000|2025-01-14 02:09:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1736827530000|2025-01-14 04:05:30|6872.6|6857.6|6872.2|6857.2|6872.6|6857.6|6872|6857|3
1736820590000|2025-01-14 02:09:50|6865.2|6850.2|6865.5|6850.5|6865.5|6850.5|6865.2|6850.2|4
1736827540000|2025-01-14 04:05:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|4
1736820610000|2025-01-14 02:10:10|6865.2|6850.2|6866.4|6851.4|6866.5|6851.5|6865.2|6850.2|1
1736827600000|2025-01-14 04:06:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1736820620000|2025-01-14 02:10:20|6867|6852|6867|6852|6867|6852|6867|6852|11
1736820630000|2025-01-14 02:10:30|6869|6854|6870.7|6855.7|6870.7|6855.7|6869|6854|41
1736827620000|2025-01-14 04:07:00|6872.1|6857.1|6872.9|6857.9|6873.4|6858.4|6872.1|6857.1|3
1736820640000|2025-01-14 02:10:40|||||||||4
1736827630000|2025-01-14 04:07:10|6873.4|6858.4|6872.9|6857.9|6873.4|6858.4|6872.7|6857.7|0
1736820650000|2025-01-14 02:10:50|6869.5|6854.5|6869.4|6854.4|6869.5|6854.5|6868.7|6853.7|7
1736820660000|2025-01-14 02:11:00|6869.7|6854.7|6869.5|6854.5|6869.7|6854.7|6869.5|6854.5|0
1736827690000|2025-01-14 04:08:10|6873.4|6858.4|6873.1|6858.1|6873.4|6858.4|6873.1|6858.1|0
1736820680000|2025-01-14 02:11:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.5|6854.5|1
1736827700000|2025-01-14 04:08:20|6873.2|6858.2|6872.9|6857.9|6873.4|6858.4|6872.9|6857.9|0
1736820690000|2025-01-14 02:11:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736827750000|2025-01-14 04:09:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|5
1736820710000|2025-01-14 02:11:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736820720000|2025-01-14 02:12:00|6869.5|6854.5|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|6
1736827770000|2025-01-14 04:09:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6870.2|6855.2|0
1736820730000|2025-01-14 02:12:10|6868.2|6853.2|6868|6853|6868.2|6853.2|6867.8|6852.8|2
1736827780000|2025-01-14 04:09:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736820740000|2025-01-14 02:12:20|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820750000|2025-01-14 02:12:30|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736827820000|2025-01-14 04:10:20|6871.5|6856.5|6871.1|6856.1|6872.3|6857.3|6870.8|6855.8|2
1736820760000|2025-01-14 02:12:40|6869|6854|6868.7|6853.7|6869|6854|6868.7|6853.7|0
1736827830000|2025-01-14 04:10:30|6871.3|6856.3|6871.1|6856.1|6871.3|6856.3|6871.1|6856.1|0
1736820770000|2025-01-14 02:12:50|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|1
1736820780000|2025-01-14 02:13:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736827840000|2025-01-14 04:10:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736820790000|2025-01-14 02:13:10|6869|6854|6868.9|6853.9|6869|6854|6868.9|6853.9|0
1736827850000|2025-01-14 04:10:50|6870.3|6855.3|6870.5|6855.5|6870.5|6855.5|6870.3|6855.3|0
1736820810000|2025-01-14 02:13:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736820830000|2025-01-14 02:13:50|6869.4|6854.4|6870|6855|6870|6855|6869.4|6854.4|2
1736827940000|2025-01-14 04:12:20|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1736820840000|2025-01-14 02:14:00|6869.7|6854.7|6870.4|6855.4|6870.7|6855.7|6869.7|6854.7|4
1736828020000|2025-01-14 04:13:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|1
1736820850000|2025-01-14 02:14:10|||||||||1
1736820860000|2025-01-14 02:14:20|||||||||1
1736828030000|2025-01-14 04:13:50|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.7|6854.7|1
1736820880000|2025-01-14 02:14:40|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|1
1736828050000|2025-01-14 04:14:10|6869|6854|6869|6854|6869|6854|6869|6854|1
1736820910000|2025-01-14 02:15:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820920000|2025-01-14 02:15:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6
1736828110000|2025-01-14 04:15:10|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|0
1736820930000|2025-01-14 02:15:30|6867.4|6852.4|6865.5|6850.5|6867.4|6852.4|6865.5|6850.5|4
1736828120000|2025-01-14 04:15:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736820940000|2025-01-14 02:15:40|6864.5|6849.5|6864.7|6849.7|6864.9|6849.9|6864|6849|1
1736820970000|2025-01-14 02:16:10|6865.9|6850.9|6866|6851|6866|6851|6865.9|6850.9|0
1736828140000|2025-01-14 04:15:40|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736820980000|2025-01-14 02:16:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736828150000|2025-01-14 04:15:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736820990000|2025-01-14 02:16:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736821030000|2025-01-14 02:17:10|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|1
1736828200000|2025-01-14 04:16:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736821050000|2025-01-14 02:17:30|||||||||1
1736828290000|2025-01-14 04:18:10|6869|6854|6869|6854|6869|6854|6869|6854|0
1736821090000|2025-01-14 02:18:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821170000|2025-01-14 02:19:30|6866.9|6851.9|6867.7|6852.7|6867.7|6852.7|6866.9|6851.9|1
1736828330000|2025-01-14 04:18:50|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736821180000|2025-01-14 02:19:40|||||||||1
1736828350000|2025-01-14 04:19:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1736821190000|2025-01-14 02:19:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821210000|2025-01-14 02:20:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|3
1736828370000|2025-01-14 04:19:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736821250000|2025-01-14 02:20:50|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|3
1736828380000|2025-01-14 04:19:40|6871|6856|6871.2|6856.2|6871.2|6856.2|6871|6856|1
1736821270000|2025-01-14 02:21:10|6864.9|6849.9|6863.2|6848.2|6864.9|6849.9|6862.9|6847.9|4
1736821290000|2025-01-14 02:21:30|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|1
1736828410000|2025-01-14 04:20:10|6872|6857|6872.5|6857.5|6872.5|6857.5|6872|6857|0
1736821300000|2025-01-14 02:21:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|1
1736828420000|2025-01-14 04:20:20|6872.3|6857.3|6872.5|6857.5|6872.5|6857.5|6872.3|6857.3|0
1736821320000|2025-01-14 02:22:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736821380000|2025-01-14 02:23:00|6864.9|6849.9|6864.2|6849.2|6864.9|6849.9|6864.2|6849.2|2
1736828450000|2025-01-14 04:20:50|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1736821390000|2025-01-14 02:23:10|||||||||1
1736821440000|2025-01-14 02:24:00|||||||||1
1736828460000|2025-01-14 04:21:00|6872|6857|6872|6857|6872|6857|6872|6857|0
1736821460000|2025-01-14 02:24:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|5
1736828470000|2025-01-14 04:21:10|6872.3|6857.3|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|2
1736821470000|2025-01-14 02:24:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|20
1736821480000|2025-01-14 02:24:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736828500000|2025-01-14 04:21:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736821490000|2025-01-14 02:24:50|6864.4|6849.4|6864.2|6849.2|6864.4|6849.4|6864.2|6849.2|2
1736828530000|2025-01-14 04:22:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736821500000|2025-01-14 02:25:00|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|2
1736828570000|2025-01-14 04:22:50|6872|6857|6872|6857|6872|6857|6872|6857|0
1736821520000|2025-01-14 02:25:20|6865.1|6850.1|6865.4|6850.4|6865.4|6850.4|6865.1|6850.1|0
1736821530000|2025-01-14 02:25:30|||||||||3
1736828600000|2025-01-14 04:23:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736821560000|2025-01-14 02:26:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.4|6850.4|0
1736821570000|2025-01-14 02:26:10|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736828670000|2025-01-14 04:24:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1736821580000|2025-01-14 02:26:20|||||||||1
1736821600000|2025-01-14 02:26:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1736828700000|2025-01-14 04:25:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736821610000|2025-01-14 02:26:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1736828740000|2025-01-14 04:25:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736821620000|2025-01-14 02:27:00|||||||||6
1736821630000|2025-01-14 02:27:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736828770000|2025-01-14 04:26:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736821640000|2025-01-14 02:27:20|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736828810000|2025-01-14 04:26:50|6871.8|6856.8|6870.5|6855.5|6871.8|6856.8|6870.5|6855.5|1
1736821650000|2025-01-14 02:27:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821660000|2025-01-14 02:27:40|||||||||1
1736828830000|2025-01-14 04:27:10|6869.7|6854.7|6868.3|6853.3|6869.7|6854.7|6868.3|6853.3|8
1736821680000|2025-01-14 02:28:00|||||||||5
1736821690000|2025-01-14 02:28:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|2
1736828860000|2025-01-14 04:27:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736821700000|2025-01-14 02:28:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736828870000|2025-01-14 04:27:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736821710000|2025-01-14 02:28:30|||||||||1
1736821720000|2025-01-14 02:28:40|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6866.4|6851.4|1
1736828890000|2025-01-14 04:28:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736821740000|2025-01-14 02:29:00|||||||||3
1736821750000|2025-01-14 02:29:10|||||||||2
1736828970000|2025-01-14 04:29:30|6867.8|6852.8|6868|6853|6868|6853|6867.8|6852.8|0
1736821760000|2025-01-14 02:29:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|2
1736821790000|2025-01-14 02:29:50|||||||||1
1736828980000|2025-01-14 04:29:40|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736821800000|2025-01-14 02:30:00|||||||||1
1736821810000|2025-01-14 02:30:10|||||||||1
1736829000000|2025-01-14 04:30:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736821830000|2025-01-14 02:30:30|||||||||1
1736829010000|2025-01-14 04:30:10|6867.7|6852.7|6868.7|6853.7|6868.8|6853.8|6867.7|6852.7|0
1736821840000|2025-01-14 02:30:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821850000|2025-01-14 02:30:50|||||||||1
1736829050000|2025-01-14 04:30:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736821860000|2025-01-14 02:31:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821870000|2025-01-14 02:31:10|||||||||2
1736829060000|2025-01-14 04:31:00|6867.5|6852.5|6867.2|6852.2|6867.5|6852.5|6867.2|6852.2|0
1736821880000|2025-01-14 02:31:20|6865.7|6850.7|6866.2|6851.2|6866.7|6851.7|6865.7|6850.7|2
1736829070000|2025-01-14 04:31:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6
1736821890000|2025-01-14 02:31:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736821910000|2025-01-14 02:31:50|||||||||1
1736829090000|2025-01-14 04:31:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736821920000|2025-01-14 02:32:00|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736821930000|2025-01-14 02:32:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736829100000|2025-01-14 04:31:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736821940000|2025-01-14 02:32:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736829130000|2025-01-14 04:32:10|6864.7|6849.7|6865.7|6850.7|6865.7|6850.7|6864.7|6849.7|0
1736821950000|2025-01-14 02:32:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821970000|2025-01-14 02:32:50|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|1
1736829340000|2025-01-14 04:35:40|6867|6852|6867|6852|6867|6852|6867|6852|5
1736821980000|2025-01-14 02:33:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736821990000|2025-01-14 02:33:10|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|1
1736829350000|2025-01-14 04:35:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736822000000|2025-01-14 02:33:20|6864.9|6849.9|6864.9|6849.9|6865.1|6850.1|6864.7|6849.7|0
1736822010000|2025-01-14 02:33:30|6865.1|6850.1|6864.9|6849.9|6865.1|6850.1|6864.9|6849.9|0
1736829420000|2025-01-14 04:37:00|||||||||1
1736822020000|2025-01-14 02:33:40|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|1
1736829450000|2025-01-14 04:37:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736822030000|2025-01-14 02:33:50|6866.1|6851.1|6866.1|6851.1|6866.2|6851.2|6866.1|6851.1|1
1736822040000|2025-01-14 02:34:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|0
1736829460000|2025-01-14 04:37:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736822050000|2025-01-14 02:34:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822060000|2025-01-14 02:34:20|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|3
1736829490000|2025-01-14 04:38:10|6864.2|6849.2|6864.5|6849.5|6864.5|6849.5|6864.2|6849.2|1
1736822090000|2025-01-14 02:34:50|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|1
1736829500000|2025-01-14 04:38:20|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1736822100000|2025-01-14 02:35:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822110000|2025-01-14 02:35:10|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|0
1736829590000|2025-01-14 04:39:50|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736822120000|2025-01-14 02:35:20|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822130000|2025-01-14 02:35:30|6865.4|6850.4|6866.2|6851.2|6866.2|6851.2|6865.4|6850.4|0
1736829840000|2025-01-14 04:44:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736822160000|2025-01-14 02:36:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736829850000|2025-01-14 04:44:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736822200000|2025-01-14 02:36:40|||||||||1
1736822270000|2025-01-14 02:37:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736829860000|2025-01-14 04:44:20|6865|6850|6864.9|6849.9|6865|6850|6864.9|6849.9|0
1736822290000|2025-01-14 02:38:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822310000|2025-01-14 02:38:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736829870000|2025-01-14 04:44:30|6864|6849|6864.9|6849.9|6864.9|6849.9|6864|6849|0
1736822320000|2025-01-14 02:38:40|||||||||2
1736822330000|2025-01-14 02:38:50|6867.7|6852.7|6868.1|6853.1|6868.1|6853.1|6867.7|6852.7|22
1736829900000|2025-01-14 04:45:00|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|0
1736822340000|2025-01-14 02:39:00|||||||||3
1736822360000|2025-01-14 02:39:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|2
1736829910000|2025-01-14 04:45:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736822370000|2025-01-14 02:39:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736822390000|2025-01-14 02:39:50|||||||||1
1736829970000|2025-01-14 04:46:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736822400000|2025-01-14 02:40:00|||||||||1
1736829990000|2025-01-14 04:46:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736822410000|2025-01-14 02:40:10|6868.7|6853.7|6868.7|6853.7|6869.1|6854.1|6868.7|6853.7|23
1736822420000|2025-01-14 02:40:20|||||||||2
1736830100000|2025-01-14 04:48:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|1
1736822430000|2025-01-14 02:40:30|6866.7|6851.7|6867.6|6852.6|6867.6|6852.6|6866.7|6851.7|2
1736822460000|2025-01-14 02:41:00|6867.2|6852.2|6867.6|6852.6|6867.6|6852.6|6867.2|6852.2|1
1736830140000|2025-01-14 04:49:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736822470000|2025-01-14 02:41:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736830170000|2025-01-14 04:49:30|6861.4|6846.4|6861.5|6846.5|6861.5|6846.5|6860.4|6845.4|2
1736822490000|2025-01-14 02:41:30|6867.6|6852.6|6867.9|6852.9|6868.4|6853.4|6867.4|6852.4|2
1736822500000|2025-01-14 02:41:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736830190000|2025-01-14 04:49:50|6861.9|6846.9|6861.5|6846.5|6861.9|6846.9|6861.5|6846.5|0
1736822510000|2025-01-14 02:41:50|6867.9|6852.9|6867.2|6852.2|6867.9|6852.9|6867.2|6852.2|1
1736822520000|2025-01-14 02:42:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|0
1736830200000|2025-01-14 04:50:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736822530000|2025-01-14 02:42:10|6867.4|6852.4|6867.2|6852.2|6867.7|6852.7|6867.2|6852.2|1
1736822550000|2025-01-14 02:42:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736830210000|2025-01-14 04:50:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736822570000|2025-01-14 02:42:50|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736822600000|2025-01-14 02:43:20|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.4|6852.4|1
1736830220000|2025-01-14 04:50:20|6861|6846|6861.9|6846.9|6861.9|6846.9|6861|6846|1
1736822650000|2025-01-14 02:44:10|6867.8|6852.8|6868.4|6853.4|6868.4|6853.4|6867.8|6852.8|0
1736830230000|2025-01-14 04:50:30|6862.2|6847.2|6864.1|6849.1|6864.1|6849.1|6862.2|6847.2|1
1736822660000|2025-01-14 02:44:20|||||||||1
1736822670000|2025-01-14 02:44:30|||||||||1
1736830270000|2025-01-14 04:51:10|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|0
1736822690000|2025-01-14 02:44:50|6866.9|6851.9|6867.3|6852.3|6867.9|6852.9|6866.9|6851.9|3
1736822700000|2025-01-14 02:45:00|6866.9|6851.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|2
1736830360000|2025-01-14 04:52:40|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1736822710000|2025-01-14 02:45:10|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736822770000|2025-01-14 02:46:10|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736830450000|2025-01-14 04:54:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736822780000|2025-01-14 02:46:20|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736830600000|2025-01-14 04:56:40|6865.5|6850.5|6865.9|6850.9|6865.9|6850.9|6865.5|6850.5|1
1736822790000|2025-01-14 02:46:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736822820000|2025-01-14 02:47:00|||||||||1
1736830650000|2025-01-14 04:57:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736822930000|2025-01-14 02:48:50|6868.1|6853.1|6868.4|6853.4|6868.4|6853.4|6868.1|6853.1|1
1736822960000|2025-01-14 02:49:20|||||||||1
1736830710000|2025-01-14 04:58:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736822990000|2025-01-14 02:49:50|||||||||1
1736823010000|2025-01-14 02:50:10|||||||||1
1736830740000|2025-01-14 04:59:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736823030000|2025-01-14 02:50:30|||||||||5
1736823040000|2025-01-14 02:50:40|||||||||3
1736830860000|2025-01-14 05:01:00|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736823110000|2025-01-14 02:51:50|||||||||1
1736823120000|2025-01-14 02:52:00|||||||||1
1736830870000|2025-01-14 05:01:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736823150000|2025-01-14 02:52:30|||||||||1
1736823160000|2025-01-14 02:52:40|||||||||2
1736830920000|2025-01-14 05:02:00|||||||||1
1736823180000|2025-01-14 02:53:00|||||||||5
1736823200000|2025-01-14 02:53:20|||||||||2
1736830980000|2025-01-14 05:03:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1736823220000|2025-01-14 02:53:40|||||||||1
1736823230000|2025-01-14 02:53:50|||||||||1
1736830990000|2025-01-14 05:03:10|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736823260000|2025-01-14 02:54:20|||||||||1
1736823270000|2025-01-14 02:54:30|||||||||1
1736831030000|2025-01-14 05:03:50|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|0
1736823290000|2025-01-14 02:54:50|||||||||2
1736823300000|2025-01-14 02:55:00|||||||||2
1736831040000|2025-01-14 05:04:00|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|3
1736823320000|2025-01-14 02:55:20|||||||||2
1736823330000|2025-01-14 02:55:30|||||||||1
1736831050000|2025-01-14 05:04:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736823340000|2025-01-14 02:55:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|7
1736823350000|2025-01-14 02:55:50|||||||||3
1736831070000|2025-01-14 05:04:30|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1736823360000|2025-01-14 02:56:00|||||||||1
1736831080000|2025-01-14 05:04:40|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|0
1736823370000|2025-01-14 02:56:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736823380000|2025-01-14 02:56:20|||||||||1
1736823400000|2025-01-14 02:56:40|||||||||1
1736831150000|2025-01-14 05:05:50|6866.2|6851.2|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1736823410000|2025-01-14 02:56:50|||||||||1
1736823420000|2025-01-14 02:57:00|||||||||1
1736831160000|2025-01-14 05:06:00|6866.1|6851.1|6868.2|6853.2|6868.2|6853.2|6866.1|6851.1|1
1736823430000|2025-01-14 02:57:10|||||||||3
1736823440000|2025-01-14 02:57:20|6868.8|6853.8|6869.4|6854.4|6869.4|6854.4|6868.8|6853.8|9
1736831180000|2025-01-14 05:06:20|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736823480000|2025-01-14 02:58:00|||||||||1
1736823490000|2025-01-14 02:58:10|||||||||1
1736831190000|2025-01-14 05:06:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736823500000|2025-01-14 02:58:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|3
1736823510000|2025-01-14 02:58:30|||||||||1
1736831670000|2025-01-14 05:14:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1736823550000|2025-01-14 02:59:10|||||||||2
1736823560000|2025-01-14 02:59:20|||||||||3
1736831680000|2025-01-14 05:14:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736823590000|2025-01-14 02:59:50|||||||||1
1736823600000|2025-01-14 03:00:00|||||||||1
1736831690000|2025-01-14 05:14:50|6868.6|6853.6|6866.3|6851.3|6868.6|6853.6|6866.1|6851.1|2
1736823620000|2025-01-14 03:00:20|||||||||2
1736823670000|2025-01-14 03:01:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|2
1736831700000|2025-01-14 05:15:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736823690000|2025-01-14 03:01:30|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|1
1736831720000|2025-01-14 05:15:20|6868.8|6853.8|6868.4|6853.4|6868.8|6853.8|6868.4|6853.4|3
1736823700000|2025-01-14 03:01:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736823710000|2025-01-14 03:01:50|6869|6854|6869|6854|6869|6854|6869|6854|1
1736831740000|2025-01-14 05:15:40|||||||||1
1736823740000|2025-01-14 03:02:20|6869.5|6854.5|6870.5|6855.5|6870.8|6855.8|6869.5|6854.5|12
1736831760000|2025-01-14 05:16:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736823770000|2025-01-14 03:02:50|||||||||18
1736823780000|2025-01-14 03:03:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|3
1736831780000|2025-01-14 05:16:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736823810000|2025-01-14 03:03:30|6870|6855|6870|6855|6870|6855|6870|6855|0
1736823870000|2025-01-14 03:04:30|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|1
1736831790000|2025-01-14 05:16:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736823890000|2025-01-14 03:04:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|11
1736831830000|2025-01-14 05:17:10|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736823900000|2025-01-14 03:05:00|6869|6854|6869|6854|6869|6854|6869|6854|7
1736823930000|2025-01-14 03:05:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736831910000|2025-01-14 05:18:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736823960000|2025-01-14 03:06:00|6869|6854|6869.1|6854.1|6869.1|6854.1|6869|6854|0
1736823970000|2025-01-14 03:06:10|6869|6854|6869.8|6854.8|6870|6855|6869|6854|0
1736831930000|2025-01-14 05:18:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736823980000|2025-01-14 03:06:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736831940000|2025-01-14 05:19:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736824020000|2025-01-14 03:07:00|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736824040000|2025-01-14 03:07:20|||||||||2
1736831950000|2025-01-14 05:19:10|6867.9|6852.9|6868.9|6853.9|6868.9|6853.9|6867.9|6852.9|5
1736824080000|2025-01-14 03:08:00|||||||||1
1736824090000|2025-01-14 03:08:10|||||||||1
1736831960000|2025-01-14 05:19:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736824100000|2025-01-14 03:08:20|||||||||1
1736824120000|2025-01-14 03:08:40|||||||||1
1736824150000|2025-01-14 03:09:10|||||||||12
1736832000000|2025-01-14 05:20:00|6869.3|6854.3|6869.6|6854.6|6869.6|6854.6|6869.3|6854.3|2
1736824190000|2025-01-14 03:09:50|6871.5|6856.5|6872.5|6857.5|6872.5|6857.5|6871.5|6856.5|4
1736832010000|2025-01-14 05:20:10|6869.2|6854.2|6868.8|6853.8|6869.2|6854.2|6868.8|6853.8|3
1736824200000|2025-01-14 03:10:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1736824210000|2025-01-14 03:10:10|6872|6857|6872|6857|6872|6857|6872|6857|6
1736832040000|2025-01-14 05:20:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736824230000|2025-01-14 03:10:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736832050000|2025-01-14 05:20:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736824260000|2025-01-14 03:11:00|6871.8|6856.8|6875.3|6860.3|6875.3|6860.3|6871.8|6856.8|59
1736824270000|2025-01-14 03:11:10|6875.1|6860.1|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|2
1736832060000|2025-01-14 05:21:00|||||||||1
1736824280000|2025-01-14 03:11:20|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|3
1736824300000|2025-01-14 03:11:40|||||||||2
1736832110000|2025-01-14 05:21:50|||||||||1
1736824320000|2025-01-14 03:12:00|||||||||1
1736832130000|2025-01-14 05:22:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736824340000|2025-01-14 03:12:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|1
1736824350000|2025-01-14 03:12:30|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736832170000|2025-01-14 05:22:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|2
1736824360000|2025-01-14 03:12:40|6875.3|6860.3|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736824370000|2025-01-14 03:12:50|6874.2|6859.2|6873.8|6858.8|6874.2|6859.2|6873.6|6858.6|1
1736832270000|2025-01-14 05:24:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736824380000|2025-01-14 03:13:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736824400000|2025-01-14 03:13:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|1
1736832300000|2025-01-14 05:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736824420000|2025-01-14 03:13:40|6873.8|6858.8|6872.8|6857.8|6873.8|6858.8|6872.6|6857.6|3
1736824440000|2025-01-14 03:14:00|6873.7|6858.7|6873.3|6858.3|6873.7|6858.7|6872.7|6857.7|0
1736832310000|2025-01-14 05:25:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736824450000|2025-01-14 03:14:10|6873.5|6858.5|6874|6859|6874|6859|6872.8|6857.8|0
1736824460000|2025-01-14 03:14:20|||||||||1
1736832340000|2025-01-14 05:25:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736824500000|2025-01-14 03:15:00|6874.7|6859.7|6874.3|6859.3|6874.7|6859.7|6874.2|6859.2|2
1736832410000|2025-01-14 05:26:50|||||||||1
1736824510000|2025-01-14 03:15:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|1
1736824520000|2025-01-14 03:15:20|6874.5|6859.5|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|2
1736832420000|2025-01-14 05:27:00|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736824560000|2025-01-14 03:16:00|6873.7|6858.7|6873.7|6858.7|6874.7|6859.7|6873.7|6858.7|1
1736832590000|2025-01-14 05:29:50|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736824570000|2025-01-14 03:16:10|6874|6859|6874.2|6859.2|6874.7|6859.7|6874|6859|0
1736824590000|2025-01-14 03:16:30|6874|6859|6875.2|6860.2|6875.2|6860.2|6874|6859|0
1736832600000|2025-01-14 05:30:00|6869|6854|6869.1|6854.1|6869.5|6854.5|6869|6854|0
1736824600000|2025-01-14 03:16:40|6873.7|6858.7|6873.5|6858.5|6873.7|6858.7|6873.5|6858.5|2
1736824610000|2025-01-14 03:16:50|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6872.8|6857.8|0
1736832610000|2025-01-14 05:30:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736824620000|2025-01-14 03:17:00|6873.3|6858.3|6873.7|6858.7|6873.7|6858.7|6872.8|6857.8|1
1736824630000|2025-01-14 03:17:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736832640000|2025-01-14 05:30:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736824680000|2025-01-14 03:18:00|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1736824690000|2025-01-14 03:18:10|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|0
1736832670000|2025-01-14 05:31:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|1
1736824710000|2025-01-14 03:18:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1736832730000|2025-01-14 05:32:10|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|2
1736824720000|2025-01-14 03:18:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|2
1736824730000|2025-01-14 03:18:50|6875|6860|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|1
1736832740000|2025-01-14 05:32:20|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.9|6852.9|0
1736824740000|2025-01-14 03:19:00|6874.8|6859.8|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|2
1736824750000|2025-01-14 03:19:10|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1736832750000|2025-01-14 05:32:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736824760000|2025-01-14 03:19:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736832780000|2025-01-14 05:33:00|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|0
1736824770000|2025-01-14 03:19:30|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824800000|2025-01-14 03:20:00|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736832790000|2025-01-14 05:33:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736824810000|2025-01-14 03:20:10|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736824860000|2025-01-14 03:21:00|||||||||1
1736832890000|2025-01-14 05:34:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|2
1736824880000|2025-01-14 03:21:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824950000|2025-01-14 03:22:30|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|2
1736832910000|2025-01-14 05:35:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736824960000|2025-01-14 03:22:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736825020000|2025-01-14 03:23:40|||||||||1
1736832930000|2025-01-14 05:35:30|6867.1|6852.1|6865.5|6850.5|6867.1|6852.1|6865.5|6850.5|1
1736825040000|2025-01-14 03:24:00|6876.3|6861.3|6875|6860|6876.3|6861.3|6875|6860|3
1736832940000|2025-01-14 05:35:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736825070000|2025-01-14 03:24:30|6874.8|6859.8|6875|6860|6875|6860|6874.8|6859.8|1
1736825100000|2025-01-14 03:25:00|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6875.5|6860.5|0
1736832950000|2025-01-14 05:35:50|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736825160000|2025-01-14 03:26:00|||||||||4
1736825170000|2025-01-14 03:26:10|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.8|6860.8|0
1736832980000|2025-01-14 05:36:20|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736825200000|2025-01-14 03:26:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1736832990000|2025-01-14 05:36:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736825230000|2025-01-14 03:27:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1736825240000|2025-01-14 03:27:20|6875.7|6860.7|6875.5|6860.5|6875.7|6860.7|6875.5|6860.5|2
1736833000000|2025-01-14 05:36:40|6867.4|6852.4|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736825260000|2025-01-14 03:27:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1736825290000|2025-01-14 03:28:10|6875.8|6860.8|6875.7|6860.7|6875.8|6860.8|6875.2|6860.2|1
1736833020000|2025-01-14 05:37:00|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736825340000|2025-01-14 03:29:00|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|0
1736825360000|2025-01-14 03:29:20|6875.8|6860.8|6876|6861|6876|6861|6875.8|6860.8|1
1736833030000|2025-01-14 05:37:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.2|6852.2|0
1736825370000|2025-01-14 03:29:30|6875.8|6860.8|6876|6861|6876|6861|6875.7|6860.7|2
1736833060000|2025-01-14 05:37:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736825390000|2025-01-14 03:29:50|6875.9|6860.9|6875.7|6860.7|6876.2|6861.2|6875.7|6860.7|0
1736825400000|2025-01-14 03:30:00|6876.2|6861.2|6876.4|6861.4|6876.4|6861.4|6876.2|6861.2|0
1736833070000|2025-01-14 05:37:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736825420000|2025-01-14 03:30:20|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|2
1736825460000|2025-01-14 03:31:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736833080000|2025-01-14 05:38:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736825480000|2025-01-14 03:31:20|6877.5|6862.5|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1736833090000|2025-01-14 05:38:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736825530000|2025-01-14 03:32:10|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.5|6862.5|1
1736825550000|2025-01-14 03:32:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736833100000|2025-01-14 05:38:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736825560000|2025-01-14 03:32:40|6877.5|6862.5|6877|6862|6877.5|6862.5|6876.5|6861.5|2
1736825650000|2025-01-14 03:34:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736833200000|2025-01-14 05:40:00|6869.2|6854.2|6868.9|6853.9|6869.2|6854.2|6868.7|6853.7|1
1736825680000|2025-01-14 03:34:40|6878|6863|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736825690000|2025-01-14 03:34:50|6878|6863|6877.8|6862.8|6878|6863|6877.8|6862.8|3
1736833210000|2025-01-14 05:40:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736825700000|2025-01-14 03:35:00|6877.5|6862.5|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736833250000|2025-01-14 05:40:50|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1736825730000|2025-01-14 03:35:30|6876.5|6861.5|6875.8|6860.8|6876.5|6861.5|6875.8|6860.8|1
1736825740000|2025-01-14 03:35:40|6876.3|6861.3|6877|6862|6877.3|6862.3|6876.3|6861.3|4
1736833260000|2025-01-14 05:41:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736825750000|2025-01-14 03:35:50|6876.6|6861.6|6876.3|6861.3|6876.6|6861.6|6876.3|6861.3|0
1736825800000|2025-01-14 03:36:40|6877|6862|6877|6862|6877|6862|6877|6862|1
1736833300000|2025-01-14 05:41:40|6869.9|6854.9|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|0
1736825810000|2025-01-14 03:36:50|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1736833320000|2025-01-14 05:42:00|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736825830000|2025-01-14 03:37:10|6876.7|6861.7|6877|6862|6877|6862|6876.7|6861.7|0
1736825840000|2025-01-14 03:37:20|6876.5|6861.5|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736833350000|2025-01-14 05:42:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736825850000|2025-01-14 03:37:30|6876.7|6861.7|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736825880000|2025-01-14 03:38:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1736833360000|2025-01-14 05:42:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736825910000|2025-01-14 03:38:30|||||||||1
1736825940000|2025-01-14 03:39:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1736833370000|2025-01-14 05:42:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736825980000|2025-01-14 03:39:40|||||||||1
1736825990000|2025-01-14 03:39:50|||||||||2
1736833380000|2025-01-14 05:43:00|6869.3|6854.3|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1736826120000|2025-01-14 03:42:00|||||||||6
1736833390000|2025-01-14 05:43:10|6868.8|6853.8|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1736826170000|2025-01-14 03:42:50|6877|6862|6877|6862|6877|6862|6877|6862|2
1736826180000|2025-01-14 03:43:00|||||||||1
1736833400000|2025-01-14 05:43:20|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869|6854|0
1736826230000|2025-01-14 03:43:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1736826290000|2025-01-14 03:44:50|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|4
1736833410000|2025-01-14 05:43:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736826310000|2025-01-14 03:45:10|||||||||1
1736826350000|2025-01-14 03:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1736833420000|2025-01-14 05:43:40|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736826370000|2025-01-14 03:46:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736833480000|2025-01-14 05:44:40|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|8
1736826590000|2025-01-14 03:49:50|6877|6862|6876.5|6861.5|6877|6862|6876.5|6861.5|5
1736826620000|2025-01-14 03:50:20|6876.8|6861.8|6877|6862|6877|6862|6876.8|6861.8|2
1736833530000|2025-01-14 05:45:30|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|0
1736826630000|2025-01-14 03:50:30|6877.5|6862.5|6877.8|6862.8|6878|6863|6877.5|6862.5|1
1736826640000|2025-01-14 03:50:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736833570000|2025-01-14 05:46:10|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736826690000|2025-01-14 03:51:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1736826720000|2025-01-14 03:52:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1736833580000|2025-01-14 05:46:20|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|3
1736826730000|2025-01-14 03:52:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1736833590000|2025-01-14 05:46:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736826760000|2025-01-14 03:52:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736826770000|2025-01-14 03:52:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736833620000|2025-01-14 05:47:00|6870.3|6855.3|6870.9|6855.9|6870.9|6855.9|6870.3|6855.3|1
1736826780000|2025-01-14 03:53:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736833630000|2025-01-14 05:47:10|6870.6|6855.6|6870.9|6855.9|6870.9|6855.9|6870.6|6855.6|1
1736826800000|2025-01-14 03:53:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736826820000|2025-01-14 03:53:40|6877.2|6862.2|6877.4|6862.4|6877.4|6862.4|6877.2|6862.2|1
1736833670000|2025-01-14 05:47:50|||||||||1
1736826840000|2025-01-14 03:54:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736826860000|2025-01-14 03:54:20|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736833710000|2025-01-14 05:48:30|||||||||1
1736826890000|2025-01-14 03:54:50|6877.4|6862.4|6877.2|6862.2|6877.4|6862.4|6877.2|6862.2|0
1736833720000|2025-01-14 05:48:40|||||||||1
1736826920000|2025-01-14 03:55:20|6876.9|6861.9|6876.7|6861.7|6876.9|6861.9|6876.5|6861.5|3
1736826990000|2025-01-14 03:56:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|3
1736833740000|2025-01-14 05:49:00|||||||||1
1736827000000|2025-01-14 03:56:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736833770000|2025-01-14 05:49:30|6870.3|6855.3|6869.6|6854.6|6870.3|6855.3|6869.6|6854.6|2
1736827040000|2025-01-14 03:57:20|6876.4|6861.4|6875.3|6860.3|6876.4|6861.4|6875.3|6860.3|1
1736827050000|2025-01-14 03:57:30|6875|6860|6874.3|6859.3|6876|6861|6874.3|6859.3|5
1736833790000|2025-01-14 05:49:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736827060000|2025-01-14 03:57:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736827070000|2025-01-14 03:57:50|6874|6859|6874|6859|6874|6859|6874|6859|0
1736833800000|2025-01-14 05:50:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736827140000|2025-01-14 03:59:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1736833860000|2025-01-14 05:51:00|6869.6|6854.6|6869.6|6854.6|6869.9|6854.9|6869.6|6854.6|1
1736827210000|2025-01-14 04:00:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736827230000|2025-01-14 04:00:30|6872|6857|6872.3|6857.3|6872.5|6857.5|6872|6857|0
1736833870000|2025-01-14 05:51:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736827250000|2025-01-14 04:00:50|6872.5|6857.5|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|0
1736827260000|2025-01-14 04:01:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736833880000|2025-01-14 05:51:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736827270000|2025-01-14 04:01:10|6872|6857|6872|6857|6872|6857|6872|6857|0
1736833890000|2025-01-14 05:51:30|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736827290000|2025-01-14 04:01:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736827300000|2025-01-14 04:01:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736833900000|2025-01-14 05:51:40|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869.4|6854.4|0
1736827310000|2025-01-14 04:01:50|6873.7|6858.7|6874.2|6859.2|6874.9|6859.9|6873.7|6858.7|3
1736827330000|2025-01-14 04:02:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736833920000|2025-01-14 05:52:00|6869.1|6854.1|6869.6|6854.6|6869.6|6854.6|6869.1|6854.1|0
1736827340000|2025-01-14 04:02:20|6874.7|6859.7|6874.5|6859.5|6874.7|6859.7|6874.5|6859.5|0
1736833960000|2025-01-14 05:52:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736827350000|2025-01-14 04:02:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736827490000|2025-01-14 04:04:50|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|0
1736833990000|2025-01-14 05:53:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736827500000|2025-01-14 04:05:00|6873.9|6858.9|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|0
1736827520000|2025-01-14 04:05:20|6873.6|6858.6|6873.2|6858.2|6873.6|6858.6|6873.2|6858.2|3
1736834040000|2025-01-14 05:54:00|||||||||1
1736827530000|2025-01-14 04:05:30|6872.6|6857.6|6872.2|6857.2|6872.6|6857.6|6872|6857|3
1736827540000|2025-01-14 04:05:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|4
1736834110000|2025-01-14 05:55:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736827600000|2025-01-14 04:06:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1736834190000|2025-01-14 05:56:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736827620000|2025-01-14 04:07:00|6872.1|6857.1|6872.9|6857.9|6873.4|6858.4|6872.1|6857.1|3
1736827630000|2025-01-14 04:07:10|6873.4|6858.4|6872.9|6857.9|6873.4|6858.4|6872.7|6857.7|0
1736834200000|2025-01-14 05:56:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736827690000|2025-01-14 04:08:10|6873.4|6858.4|6873.1|6858.1|6873.4|6858.4|6873.1|6858.1|0
1736827700000|2025-01-14 04:08:20|6873.2|6858.2|6872.9|6857.9|6873.4|6858.4|6872.9|6857.9|0
1736834220000|2025-01-14 05:57:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736827750000|2025-01-14 04:09:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|5
1736827770000|2025-01-14 04:09:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6870.2|6855.2|0
1736834230000|2025-01-14 05:57:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736827780000|2025-01-14 04:09:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736834250000|2025-01-14 05:57:30|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.2|6854.2|1
1736827820000|2025-01-14 04:10:20|6871.5|6856.5|6871.1|6856.1|6872.3|6857.3|6870.8|6855.8|2
1736827830000|2025-01-14 04:10:30|6871.3|6856.3|6871.1|6856.1|6871.3|6856.3|6871.1|6856.1|0
1736834260000|2025-01-14 05:57:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736827840000|2025-01-14 04:10:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736827850000|2025-01-14 04:10:50|6870.3|6855.3|6870.5|6855.5|6870.5|6855.5|6870.3|6855.3|0
1736834290000|2025-01-14 05:58:10|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|4
1736827940000|2025-01-14 04:12:20|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1736828020000|2025-01-14 04:13:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|1
1736834460000|2025-01-14 06:01:00|||||||||1
1736828030000|2025-01-14 04:13:50|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.7|6854.7|1
1736834530000|2025-01-14 06:02:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736828050000|2025-01-14 04:14:10|6869|6854|6869|6854|6869|6854|6869|6854|1
1736828110000|2025-01-14 04:15:10|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|0
1736834590000|2025-01-14 06:03:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736828120000|2025-01-14 04:15:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736828140000|2025-01-14 04:15:40|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736834730000|2025-01-14 06:05:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736828150000|2025-01-14 04:15:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736834740000|2025-01-14 06:05:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736828200000|2025-01-14 04:16:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736828290000|2025-01-14 04:18:10|6869|6854|6869|6854|6869|6854|6869|6854|0
1736834760000|2025-01-14 06:06:00|6870.7|6855.7|6871.4|6856.4|6871.6|6856.6|6870.7|6855.7|3
1736828330000|2025-01-14 04:18:50|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736828350000|2025-01-14 04:19:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1736834770000|2025-01-14 06:06:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736828370000|2025-01-14 04:19:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736834910000|2025-01-14 06:08:30|||||||||4
1736828380000|2025-01-14 04:19:40|6871|6856|6871.2|6856.2|6871.2|6856.2|6871|6856|1
1736828410000|2025-01-14 04:20:10|6872|6857|6872.5|6857.5|6872.5|6857.5|6872|6857|0
1736834990000|2025-01-14 06:09:50|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736828420000|2025-01-14 04:20:20|6872.3|6857.3|6872.5|6857.5|6872.5|6857.5|6872.3|6857.3|0
1736828450000|2025-01-14 04:20:50|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1736835010000|2025-01-14 06:10:10|||||||||4
1736828460000|2025-01-14 04:21:00|6872|6857|6872|6857|6872|6857|6872|6857|0
1736835070000|2025-01-14 06:11:10|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|1
1736828470000|2025-01-14 04:21:10|6872.3|6857.3|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|2
1736828500000|2025-01-14 04:21:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736835080000|2025-01-14 06:11:20|6870.6|6855.6|6870.9|6855.9|6871.1|6856.1|6870.6|6855.6|0
1736828530000|2025-01-14 04:22:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828570000|2025-01-14 04:22:50|6872|6857|6872|6857|6872|6857|6872|6857|0
1736835090000|2025-01-14 06:11:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736828600000|2025-01-14 04:23:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828670000|2025-01-14 04:24:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1736835100000|2025-01-14 06:11:40|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736828700000|2025-01-14 04:25:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736835110000|2025-01-14 06:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736828740000|2025-01-14 04:25:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828770000|2025-01-14 04:26:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736835120000|2025-01-14 06:12:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1736828810000|2025-01-14 04:26:50|6871.8|6856.8|6870.5|6855.5|6871.8|6856.8|6870.5|6855.5|1
1736835170000|2025-01-14 06:12:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736828830000|2025-01-14 04:27:10|6869.7|6854.7|6868.3|6853.3|6869.7|6854.7|6868.3|6853.3|8
1736828860000|2025-01-14 04:27:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736835180000|2025-01-14 06:13:00|6871.9|6856.9|6873.3|6858.3|6873.3|6858.3|6871.9|6856.9|2
1736828870000|2025-01-14 04:27:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736828890000|2025-01-14 04:28:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736835190000|2025-01-14 06:13:10|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|4
1736828970000|2025-01-14 04:29:30|6867.8|6852.8|6868|6853|6868|6853|6867.8|6852.8|0
1736835210000|2025-01-14 06:13:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736828980000|2025-01-14 04:29:40|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736829000000|2025-01-14 04:30:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736835220000|2025-01-14 06:13:40|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|12
1736829010000|2025-01-14 04:30:10|6867.7|6852.7|6868.7|6853.7|6868.8|6853.8|6867.7|6852.7|0
1736829050000|2025-01-14 04:30:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736835350000|2025-01-14 06:15:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1736829060000|2025-01-14 04:31:00|6867.5|6852.5|6867.2|6852.2|6867.5|6852.5|6867.2|6852.2|0
1736835360000|2025-01-14 06:16:00|6874.4|6859.4|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736829070000|2025-01-14 04:31:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6
1736829090000|2025-01-14 04:31:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736835400000|2025-01-14 06:16:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736829100000|2025-01-14 04:31:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736829130000|2025-01-14 04:32:10|6864.7|6849.7|6865.7|6850.7|6865.7|6850.7|6864.7|6849.7|0
1736835500000|2025-01-14 06:18:20|||||||||1
1736829340000|2025-01-14 04:35:40|6867|6852|6867|6852|6867|6852|6867|6852|5
1736835560000|2025-01-14 06:19:20|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1736829350000|2025-01-14 04:35:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736829420000|2025-01-14 04:37:00|||||||||1
1736835570000|2025-01-14 06:19:30|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736829450000|2025-01-14 04:37:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736835580000|2025-01-14 06:19:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736829460000|2025-01-14 04:37:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736829490000|2025-01-14 04:38:10|6864.2|6849.2|6864.5|6849.5|6864.5|6849.5|6864.2|6849.2|1
1736835590000|2025-01-14 06:19:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736829500000|2025-01-14 04:38:20|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1736835600000|2025-01-14 06:20:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736829590000|2025-01-14 04:39:50|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736829840000|2025-01-14 04:44:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736835610000|2025-01-14 06:20:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1736829850000|2025-01-14 04:44:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736835630000|2025-01-14 06:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736829860000|2025-01-14 04:44:20|6865|6850|6864.9|6849.9|6865|6850|6864.9|6849.9|0
1736829870000|2025-01-14 04:44:30|6864|6849|6864.9|6849.9|6864.9|6849.9|6864|6849|0
1736835690000|2025-01-14 06:21:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736829900000|2025-01-14 04:45:00|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|0
1736835700000|2025-01-14 06:21:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736829910000|2025-01-14 04:45:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736829970000|2025-01-14 04:46:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736835720000|2025-01-14 06:22:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736829990000|2025-01-14 04:46:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736830100000|2025-01-14 04:48:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|1
1736835880000|2025-01-14 06:24:40|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736830140000|2025-01-14 04:49:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736835890000|2025-01-14 06:24:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736830170000|2025-01-14 04:49:30|6861.4|6846.4|6861.5|6846.5|6861.5|6846.5|6860.4|6845.4|2
1736830190000|2025-01-14 04:49:50|6861.9|6846.9|6861.5|6846.5|6861.9|6846.9|6861.5|6846.5|0
1736835900000|2025-01-14 06:25:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736830200000|2025-01-14 04:50:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736830210000|2025-01-14 04:50:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736835920000|2025-01-14 06:25:20|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736830220000|2025-01-14 04:50:20|6861|6846|6861.9|6846.9|6861.9|6846.9|6861|6846|1
1736835950000|2025-01-14 06:25:50|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736830230000|2025-01-14 04:50:30|6862.2|6847.2|6864.1|6849.1|6864.1|6849.1|6862.2|6847.2|1
1736830270000|2025-01-14 04:51:10|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|0
1736835960000|2025-01-14 06:26:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736830360000|2025-01-14 04:52:40|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1736830450000|2025-01-14 04:54:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736835970000|2025-01-14 06:26:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736830600000|2025-01-14 04:56:40|6865.5|6850.5|6865.9|6850.9|6865.9|6850.9|6865.5|6850.5|1
1736835980000|2025-01-14 06:26:20|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736830650000|2025-01-14 04:57:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736830710000|2025-01-14 04:58:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736836000000|2025-01-14 06:26:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736830740000|2025-01-14 04:59:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736830860000|2025-01-14 05:01:00|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736836010000|2025-01-14 06:26:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736830870000|2025-01-14 05:01:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736836020000|2025-01-14 06:27:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736830920000|2025-01-14 05:02:00|||||||||1
1736830980000|2025-01-14 05:03:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1736836030000|2025-01-14 06:27:10|||||||||1
1736830990000|2025-01-14 05:03:10|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736831030000|2025-01-14 05:03:50|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|0
1736836040000|2025-01-14 06:27:20|6874.6|6859.6|6875|6860|6875|6860|6874.6|6859.6|1
1736831040000|2025-01-14 05:04:00|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|3
1736836150000|2025-01-14 06:29:10|||||||||2
1736831050000|2025-01-14 05:04:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736831070000|2025-01-14 05:04:30|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1736836200000|2025-01-14 06:30:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|2
1736831080000|2025-01-14 05:04:40|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|0
1736831150000|2025-01-14 05:05:50|6866.2|6851.2|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1736836230000|2025-01-14 06:30:30|6874.5|6859.5|6874.5|6859.5|6874.6|6859.6|6874.5|6859.5|0
1736831160000|2025-01-14 05:06:00|6866.1|6851.1|6868.2|6853.2|6868.2|6853.2|6866.1|6851.1|1
1736836270000|2025-01-14 06:31:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736831180000|2025-01-14 05:06:20|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736831190000|2025-01-14 05:06:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736836280000|2025-01-14 06:31:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736831670000|2025-01-14 05:14:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1736831680000|2025-01-14 05:14:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736836290000|2025-01-14 06:31:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736831690000|2025-01-14 05:14:50|6868.6|6853.6|6866.3|6851.3|6868.6|6853.6|6866.1|6851.1|2
1736836310000|2025-01-14 06:31:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736831700000|2025-01-14 05:15:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736831720000|2025-01-14 05:15:20|6868.8|6853.8|6868.4|6853.4|6868.8|6853.8|6868.4|6853.4|3
1736836330000|2025-01-14 06:32:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736831740000|2025-01-14 05:15:40|||||||||1
1736831760000|2025-01-14 05:16:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736836350000|2025-01-14 06:32:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736831780000|2025-01-14 05:16:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736836390000|2025-01-14 06:33:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736831790000|2025-01-14 05:16:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736831830000|2025-01-14 05:17:10|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736836440000|2025-01-14 06:34:00|||||||||1
1736831910000|2025-01-14 05:18:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736831930000|2025-01-14 05:18:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736836450000|2025-01-14 06:34:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736831940000|2025-01-14 05:19:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736831950000|2025-01-14 05:19:10|6867.9|6852.9|6868.9|6853.9|6868.9|6853.9|6867.9|6852.9|5
1736836500000|2025-01-14 06:35:00|6875|6860|6875|6860|6875|6860|6875|6860|0
1736831960000|2025-01-14 05:19:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736836510000|2025-01-14 06:35:10|6874.6|6859.6|6874.3|6859.3|6874.6|6859.6|6874.3|6859.3|1
1736832000000|2025-01-14 05:20:00|6869.3|6854.3|6869.6|6854.6|6869.6|6854.6|6869.3|6854.3|2
1736832010000|2025-01-14 05:20:10|6869.2|6854.2|6868.8|6853.8|6869.2|6854.2|6868.8|6853.8|3
1736836560000|2025-01-14 06:36:00|6874|6859|6873.3|6858.3|6874|6859|6873.3|6858.3|2
1736832040000|2025-01-14 05:20:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736832050000|2025-01-14 05:20:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736836570000|2025-01-14 06:36:10|6872|6857|6872|6857|6872|6857|6872|6857|1
1736832060000|2025-01-14 05:21:00|||||||||1
1736832110000|2025-01-14 05:21:50|||||||||1
1736836580000|2025-01-14 06:36:20|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736832130000|2025-01-14 05:22:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736836640000|2025-01-14 06:37:20|||||||||1
1736832170000|2025-01-14 05:22:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|2
1736832270000|2025-01-14 05:24:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736836690000|2025-01-14 06:38:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736832300000|2025-01-14 05:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736832310000|2025-01-14 05:25:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736836720000|2025-01-14 06:38:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736832340000|2025-01-14 05:25:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736836730000|2025-01-14 06:38:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1736832410000|2025-01-14 05:26:50|||||||||1
1736832420000|2025-01-14 05:27:00|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736836740000|2025-01-14 06:39:00|6872.6|6857.6|6873.5|6858.5|6873.5|6858.5|6872.6|6857.6|0
1736832590000|2025-01-14 05:29:50|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736836750000|2025-01-14 06:39:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736832600000|2025-01-14 05:30:00|6869|6854|6869.1|6854.1|6869.5|6854.5|6869|6854|0
1736832610000|2025-01-14 05:30:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736836770000|2025-01-14 06:39:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736832640000|2025-01-14 05:30:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736832670000|2025-01-14 05:31:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|1
1736836790000|2025-01-14 06:39:50|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736832730000|2025-01-14 05:32:10|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|2
1736836810000|2025-01-14 06:40:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736832740000|2025-01-14 05:32:20|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.9|6852.9|0
1736832750000|2025-01-14 05:32:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736836840000|2025-01-14 06:40:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736832780000|2025-01-14 05:33:00|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|0
1736832790000|2025-01-14 05:33:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736836860000|2025-01-14 06:41:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736832890000|2025-01-14 05:34:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|2
1736836920000|2025-01-14 06:42:00|6874|6859|6873.8|6858.8|6874|6859|6873.8|6858.8|0
1736832910000|2025-01-14 05:35:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736832930000|2025-01-14 05:35:30|6867.1|6852.1|6865.5|6850.5|6867.1|6852.1|6865.5|6850.5|1
1736836950000|2025-01-14 06:42:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736832940000|2025-01-14 05:35:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736836990000|2025-01-14 06:43:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|1
1736832950000|2025-01-14 05:35:50|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736832980000|2025-01-14 05:36:20|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736837050000|2025-01-14 06:44:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736832990000|2025-01-14 05:36:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736833000000|2025-01-14 05:36:40|6867.4|6852.4|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736837100000|2025-01-14 06:45:00|6872.7|6857.7|6873.5|6858.5|6873.5|6858.5|6872.7|6857.7|0
1736833020000|2025-01-14 05:37:00|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736837110000|2025-01-14 06:45:10|6873.3|6858.3|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736833030000|2025-01-14 05:37:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.2|6852.2|0
1736833060000|2025-01-14 05:37:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736837120000|2025-01-14 06:45:20|6872.8|6857.8|6873.5|6858.5|6873.5|6858.5|6872.5|6857.5|4
1736833070000|2025-01-14 05:37:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736833080000|2025-01-14 05:38:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736837140000|2025-01-14 06:45:40|6873.3|6858.3|6873.3|6858.3|6873.5|6858.5|6873.3|6858.3|0
1736833090000|2025-01-14 05:38:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736833100000|2025-01-14 05:38:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736837160000|2025-01-14 06:46:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736833200000|2025-01-14 05:40:00|6869.2|6854.2|6868.9|6853.9|6869.2|6854.2|6868.7|6853.7|1
1736837200000|2025-01-14 06:46:40|6874.2|6859.2|6874|6859|6874.2|6859.2|6874|6859|0
1736833210000|2025-01-14 05:40:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736833250000|2025-01-14 05:40:50|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1736837210000|2025-01-14 06:46:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736833260000|2025-01-14 05:41:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736837220000|2025-01-14 06:47:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736833300000|2025-01-14 05:41:40|6869.9|6854.9|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|0
1736833320000|2025-01-14 05:42:00|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736837260000|2025-01-14 06:47:40|6875|6860|6875|6860|6875|6860|6875|6860|0
1736833350000|2025-01-14 05:42:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736833360000|2025-01-14 05:42:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736837330000|2025-01-14 06:48:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|4
1736833370000|2025-01-14 05:42:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736837370000|2025-01-14 06:49:30|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736833380000|2025-01-14 05:43:00|6869.3|6854.3|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1736833390000|2025-01-14 05:43:10|6868.8|6853.8|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1736837380000|2025-01-14 06:49:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736833400000|2025-01-14 05:43:20|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869|6854|0
1736833410000|2025-01-14 05:43:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736837390000|2025-01-14 06:49:50|6874.3|6859.3|6873.8|6858.8|6874.5|6859.5|6873.8|6858.8|0
1736833420000|2025-01-14 05:43:40|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736833480000|2025-01-14 05:44:40|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|8
1736837400000|2025-01-14 06:50:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1736833530000|2025-01-14 05:45:30|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|0
1736837430000|2025-01-14 06:50:30|6873.8|6858.8|6874|6859|6874|6859|6873.8|6858.8|0
1736833570000|2025-01-14 05:46:10|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736833580000|2025-01-14 05:46:20|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|3
1736837440000|2025-01-14 06:50:40|6874.2|6859.2|6874.5|6859.5|6874.5|6859.5|6874.2|6859.2|0
1736833590000|2025-01-14 05:46:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736837640000|2025-01-14 06:54:00|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|1
1736833620000|2025-01-14 05:47:00|6870.3|6855.3|6870.9|6855.9|6870.9|6855.9|6870.3|6855.3|1
1736833630000|2025-01-14 05:47:10|6870.6|6855.6|6870.9|6855.9|6870.9|6855.9|6870.6|6855.6|1
1736837690000|2025-01-14 06:54:50|6873.3|6858.3|6873|6858|6873.5|6858.5|6872.8|6857.8|1
1736833670000|2025-01-14 05:47:50|||||||||1
1736833710000|2025-01-14 05:48:30|||||||||1
1736837700000|2025-01-14 06:55:00|6873.2|6858.2|6873.8|6858.8|6873.8|6858.8|6873.2|6858.2|0
1736833720000|2025-01-14 05:48:40|||||||||1
1736833740000|2025-01-14 05:49:00|||||||||1
1736837710000|2025-01-14 06:55:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6873.8|6858.8|0
1736833770000|2025-01-14 05:49:30|6870.3|6855.3|6869.6|6854.6|6870.3|6855.3|6869.6|6854.6|2
1736837720000|2025-01-14 06:55:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736833790000|2025-01-14 05:49:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736833800000|2025-01-14 05:50:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736837750000|2025-01-14 06:55:50|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736833860000|2025-01-14 05:51:00|6869.6|6854.6|6869.6|6854.6|6869.9|6854.9|6869.6|6854.6|1
1736837760000|2025-01-14 06:56:00|6874.1|6859.1|6874.1|6859.1|6874.3|6859.3|6874.1|6859.1|0
1736833870000|2025-01-14 05:51:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736833880000|2025-01-14 05:51:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736837780000|2025-01-14 06:56:20|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|0
1736833890000|2025-01-14 05:51:30|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736833900000|2025-01-14 05:51:40|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869.4|6854.4|0
1736837830000|2025-01-14 06:57:10|6873|6858|6871.9|6856.9|6873|6858|6871.9|6856.9|1
1736833920000|2025-01-14 05:52:00|6869.1|6854.1|6869.6|6854.6|6869.6|6854.6|6869.1|6854.1|0
1736833960000|2025-01-14 05:52:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736837840000|2025-01-14 06:57:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1736833990000|2025-01-14 05:53:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736837900000|2025-01-14 06:58:20|6871.3|6856.3|6872|6857|6872|6857|6871.3|6856.3|1
1736834040000|2025-01-14 05:54:00|||||||||1
1736834110000|2025-01-14 05:55:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736837950000|2025-01-14 06:59:10|6872.7|6857.7|6872.8|6857.8|6873|6858|6872.6|6857.6|0
1736834190000|2025-01-14 05:56:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834200000|2025-01-14 05:56:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736837970000|2025-01-14 06:59:30|6872.6|6857.6|6872.8|6857.8|6872.8|6857.8|6872.6|6857.6|0
1736834220000|2025-01-14 05:57:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736837980000|2025-01-14 06:59:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736834230000|2025-01-14 05:57:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834250000|2025-01-14 05:57:30|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.2|6854.2|1
1736838000000|2025-01-14 07:00:00|6873|6858|6873|6858|6873|6858|6872.6|6857.6|0
1736834260000|2025-01-14 05:57:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834290000|2025-01-14 05:58:10|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|4
1736838050000|2025-01-14 07:00:50|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|1
1736834460000|2025-01-14 06:01:00|||||||||1
1736834530000|2025-01-14 06:02:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736838060000|2025-01-14 07:01:00|6872.8|6857.8|6872.8|6857.8|6873|6858|6872.8|6857.8|0
1736834590000|2025-01-14 06:03:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736838080000|2025-01-14 07:01:20|6873|6858|6873|6858|6873|6858|6873|6858|1
1736834730000|2025-01-14 06:05:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736834740000|2025-01-14 06:05:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736838100000|2025-01-14 07:01:40|6873.6|6858.6|6873.8|6858.8|6874.3|6859.3|6873.6|6858.6|3
1736834760000|2025-01-14 06:06:00|6870.7|6855.7|6871.4|6856.4|6871.6|6856.6|6870.7|6855.7|3
1736834770000|2025-01-14 06:06:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736838150000|2025-01-14 07:02:30|||||||||1
1736834910000|2025-01-14 06:08:30|||||||||4
1736838260000|2025-01-14 07:04:20|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736834990000|2025-01-14 06:09:50|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736835010000|2025-01-14 06:10:10|||||||||4
1736838360000|2025-01-14 07:06:00|6871.3|6856.3|6872.1|6857.1|6872.1|6857.1|6871.3|6856.3|9
1736835070000|2025-01-14 06:11:10|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|1
1736835080000|2025-01-14 06:11:20|6870.6|6855.6|6870.9|6855.9|6871.1|6856.1|6870.6|6855.6|0
1736838380000|2025-01-14 07:06:20|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|30
1736835090000|2025-01-14 06:11:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736835100000|2025-01-14 06:11:40|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736838390000|2025-01-14 07:06:30|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|21
1736835110000|2025-01-14 06:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736838410000|2025-01-14 07:06:50|6870.1|6855.1|6871.1|6856.1|6871.1|6856.1|6870.1|6855.1|3
1736835120000|2025-01-14 06:12:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1736835170000|2025-01-14 06:12:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736838430000|2025-01-14 07:07:10|6871.3|6856.3|6869.6|6854.6|6871.3|6856.3|6869.6|6854.6|3
1736835180000|2025-01-14 06:13:00|6871.9|6856.9|6873.3|6858.3|6873.3|6858.3|6871.9|6856.9|2
1736835190000|2025-01-14 06:13:10|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|4
1736838440000|2025-01-14 07:07:20|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|2
1736835210000|2025-01-14 06:13:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736838450000|2025-01-14 07:07:30|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|7
1736835220000|2025-01-14 06:13:40|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|12
1736835350000|2025-01-14 06:15:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1736838460000|2025-01-14 07:07:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|4
1736835360000|2025-01-14 06:16:00|6874.4|6859.4|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736838470000|2025-01-14 07:07:50|6868.7|6853.7|6871.1|6856.1|6871.1|6856.1|6868.1|6853.1|3
1736835400000|2025-01-14 06:16:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736835500000|2025-01-14 06:18:20|||||||||1
1736838480000|2025-01-14 07:08:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1736835560000|2025-01-14 06:19:20|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1736838490000|2025-01-14 07:08:10|6870|6855|6870.9|6855.9|6871.1|6856.1|6868.6|6853.6|9
1736835570000|2025-01-14 06:19:30|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835580000|2025-01-14 06:19:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736838500000|2025-01-14 07:08:20|6871.1|6856.1|6869.9|6854.9|6871.1|6856.1|6869.9|6854.9|0
1736835590000|2025-01-14 06:19:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736838510000|2025-01-14 07:08:30|6869.6|6854.6|6868.3|6853.3|6869.6|6854.6|6867.9|6852.9|3
1736835600000|2025-01-14 06:20:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835610000|2025-01-14 06:20:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1736838520000|2025-01-14 07:08:40|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.1|6852.1|2
1736835630000|2025-01-14 06:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835690000|2025-01-14 06:21:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736838530000|2025-01-14 07:08:50|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|2
1736835700000|2025-01-14 06:21:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736835720000|2025-01-14 06:22:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736838540000|2025-01-14 07:09:00|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6867.1|6852.1|0
1736835880000|2025-01-14 06:24:40|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736838550000|2025-01-14 07:09:10|6866.9|6851.9|6868.3|6853.3|6868.8|6853.8|6866.6|6851.6|1
1736835890000|2025-01-14 06:24:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835900000|2025-01-14 06:25:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736838580000|2025-01-14 07:09:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736835920000|2025-01-14 06:25:20|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835950000|2025-01-14 06:25:50|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736838590000|2025-01-14 07:09:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736835960000|2025-01-14 06:26:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736835970000|2025-01-14 06:26:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736838600000|2025-01-14 07:10:00|6868.3|6853.3|6868.1|6853.1|6868.3|6853.3|6868.1|6853.1|1
1736835980000|2025-01-14 06:26:20|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736838670000|2025-01-14 07:11:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736836000000|2025-01-14 06:26:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736836010000|2025-01-14 06:26:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736838690000|2025-01-14 07:11:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736836020000|2025-01-14 06:27:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736836030000|2025-01-14 06:27:10|||||||||1
1736838700000|2025-01-14 07:11:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736836040000|2025-01-14 06:27:20|6874.6|6859.6|6875|6860|6875|6860|6874.6|6859.6|1
1736838710000|2025-01-14 07:11:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736836150000|2025-01-14 06:29:10|||||||||2
1736836200000|2025-01-14 06:30:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|2
1736838790000|2025-01-14 07:13:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736836230000|2025-01-14 06:30:30|6874.5|6859.5|6874.5|6859.5|6874.6|6859.6|6874.5|6859.5|0
1736838800000|2025-01-14 07:13:20|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736836270000|2025-01-14 06:31:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736836280000|2025-01-14 06:31:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736838900000|2025-01-14 07:15:00|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6868.9|6853.9|7
1736836290000|2025-01-14 06:31:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736836310000|2025-01-14 06:31:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736838910000|2025-01-14 07:15:10|6869.7|6854.7|6871|6856|6871.2|6856.2|6869.7|6854.7|2
1736836330000|2025-01-14 06:32:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836350000|2025-01-14 06:32:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736838920000|2025-01-14 07:15:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|4
1736836390000|2025-01-14 06:33:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836440000|2025-01-14 06:34:00|||||||||1
1736838960000|2025-01-14 07:16:00|6870.5|6855.5|6869.3|6854.3|6870.5|6855.5|6869.3|6854.3|10
1736836450000|2025-01-14 06:34:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736838970000|2025-01-14 07:16:10|6869.1|6854.1|6866.8|6851.8|6869.1|6854.1|6866.8|6851.8|41
1736836500000|2025-01-14 06:35:00|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836510000|2025-01-14 06:35:10|6874.6|6859.6|6874.3|6859.3|6874.6|6859.6|6874.3|6859.3|1
1736838980000|2025-01-14 07:16:20|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.8|6851.8|1
1736836560000|2025-01-14 06:36:00|6874|6859|6873.3|6858.3|6874|6859|6873.3|6858.3|2
1736838990000|2025-01-14 07:16:30|||||||||7
1736836570000|2025-01-14 06:36:10|6872|6857|6872|6857|6872|6857|6872|6857|1
1736836580000|2025-01-14 06:36:20|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736839020000|2025-01-14 07:17:00|6866.8|6851.8|6866.9|6851.9|6867.1|6852.1|6866.8|6851.8|1
1736836640000|2025-01-14 06:37:20|||||||||1
1736836690000|2025-01-14 06:38:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736839090000|2025-01-14 07:18:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736836720000|2025-01-14 06:38:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736839100000|2025-01-14 07:18:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736836730000|2025-01-14 06:38:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1736836740000|2025-01-14 06:39:00|6872.6|6857.6|6873.5|6858.5|6873.5|6858.5|6872.6|6857.6|0
1736839180000|2025-01-14 07:19:40|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|1
1736836750000|2025-01-14 06:39:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736836770000|2025-01-14 06:39:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736839200000|2025-01-14 07:20:00|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|0
1736836790000|2025-01-14 06:39:50|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736839210000|2025-01-14 07:20:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736836810000|2025-01-14 06:40:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736836840000|2025-01-14 06:40:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736839270000|2025-01-14 07:21:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736836860000|2025-01-14 06:41:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736839290000|2025-01-14 07:21:30|6865.4|6850.4|6865.6|6850.6|6865.6|6850.6|6865.4|6850.4|1
1736836920000|2025-01-14 06:42:00|6874|6859|6873.8|6858.8|6874|6859|6873.8|6858.8|0
1736836950000|2025-01-14 06:42:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736839300000|2025-01-14 07:21:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736836990000|2025-01-14 06:43:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|1
1736839310000|2025-01-14 07:21:50|6864.6|6849.6|6864.3|6849.3|6864.6|6849.6|6864.3|6849.3|1
1736837050000|2025-01-14 06:44:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736837100000|2025-01-14 06:45:00|6872.7|6857.7|6873.5|6858.5|6873.5|6858.5|6872.7|6857.7|0
1736839320000|2025-01-14 07:22:00|6865.1|6850.1|6862.9|6847.9|6865.1|6850.1|6862.8|6847.8|2
1736837110000|2025-01-14 06:45:10|6873.3|6858.3|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736839330000|2025-01-14 07:22:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1736837120000|2025-01-14 06:45:20|6872.8|6857.8|6873.5|6858.5|6873.5|6858.5|6872.5|6857.5|4
1736837140000|2025-01-14 06:45:40|6873.3|6858.3|6873.3|6858.3|6873.5|6858.5|6873.3|6858.3|0
1736839380000|2025-01-14 07:23:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.6|6847.6|0
1736837160000|2025-01-14 06:46:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736839390000|2025-01-14 07:23:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|0
1736837200000|2025-01-14 06:46:40|6874.2|6859.2|6874|6859|6874.2|6859.2|6874|6859|0
1736837210000|2025-01-14 06:46:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736839400000|2025-01-14 07:23:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736837220000|2025-01-14 06:47:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736837260000|2025-01-14 06:47:40|6875|6860|6875|6860|6875|6860|6875|6860|0
1736839410000|2025-01-14 07:23:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736837330000|2025-01-14 06:48:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|4
1736839440000|2025-01-14 07:24:00|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736837370000|2025-01-14 06:49:30|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736837380000|2025-01-14 06:49:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736839450000|2025-01-14 07:24:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736837390000|2025-01-14 06:49:50|6874.3|6859.3|6873.8|6858.8|6874.5|6859.5|6873.8|6858.8|0
1736839460000|2025-01-14 07:24:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1736837400000|2025-01-14 06:50:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1736837430000|2025-01-14 06:50:30|6873.8|6858.8|6874|6859|6874|6859|6873.8|6858.8|0
1736839570000|2025-01-14 07:26:10|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1736837440000|2025-01-14 06:50:40|6874.2|6859.2|6874.5|6859.5|6874.5|6859.5|6874.2|6859.2|0
1736837640000|2025-01-14 06:54:00|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|1
1736839600000|2025-01-14 07:26:40|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6861.6|6846.6|1
1736837690000|2025-01-14 06:54:50|6873.3|6858.3|6873|6858|6873.5|6858.5|6872.8|6857.8|1
1736839650000|2025-01-14 07:27:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736837700000|2025-01-14 06:55:00|6873.2|6858.2|6873.8|6858.8|6873.8|6858.8|6873.2|6858.2|0
1736837710000|2025-01-14 06:55:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6873.8|6858.8|0
1736839660000|2025-01-14 07:27:40|||||||||1
1736837720000|2025-01-14 06:55:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736839670000|2025-01-14 07:27:50|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|1
1736837750000|2025-01-14 06:55:50|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736837760000|2025-01-14 06:56:00|6874.1|6859.1|6874.1|6859.1|6874.3|6859.3|6874.1|6859.1|0
1736839710000|2025-01-14 07:28:30|6860.3|6845.3|6859.6|6844.6|6860.3|6845.3|6859.6|6844.6|4
1736837780000|2025-01-14 06:56:20|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|0
1736839740000|2025-01-14 07:29:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736837830000|2025-01-14 06:57:10|6873|6858|6871.9|6856.9|6873|6858|6871.9|6856.9|1
1736837840000|2025-01-14 06:57:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1736839750000|2025-01-14 07:29:10|6857.8|6842.8|6858|6843|6858|6843|6857.8|6842.8|1
1736837900000|2025-01-14 06:58:20|6871.3|6856.3|6872|6857|6872|6857|6871.3|6856.3|1
1736837950000|2025-01-14 06:59:10|6872.7|6857.7|6872.8|6857.8|6873|6858|6872.6|6857.6|0
1736839760000|2025-01-14 07:29:20|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|14
1736837970000|2025-01-14 06:59:30|6872.6|6857.6|6872.8|6857.8|6872.8|6857.8|6872.6|6857.6|0
1736839780000|2025-01-14 07:29:40|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6857.6|6842.6|0
1736837980000|2025-01-14 06:59:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736838000000|2025-01-14 07:00:00|6873|6858|6873|6858|6873|6858|6872.6|6857.6|0
1736839790000|2025-01-14 07:29:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736838050000|2025-01-14 07:00:50|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|1
1736838060000|2025-01-14 07:01:00|6872.8|6857.8|6872.8|6857.8|6873|6858|6872.8|6857.8|0
1736839800000|2025-01-14 07:30:00|6858|6843|6857.1|6842.1|6858|6843|6856.4|6841.4|2
1736838080000|2025-01-14 07:01:20|6873|6858|6873|6858|6873|6858|6873|6858|1
1736839810000|2025-01-14 07:30:10|6857.3|6842.3|6854.4|6839.4|6857.3|6842.3|6854.4|6839.4|1
1736838100000|2025-01-14 07:01:40|6873.6|6858.6|6873.8|6858.8|6874.3|6859.3|6873.6|6858.6|3
1736838150000|2025-01-14 07:02:30|||||||||1
1736839820000|2025-01-14 07:30:20|6855|6840|6856.3|6841.3|6856.3|6841.3|6855|6840|17
1736838260000|2025-01-14 07:04:20|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736838360000|2025-01-14 07:06:00|6871.3|6856.3|6872.1|6857.1|6872.1|6857.1|6871.3|6856.3|9
1736839860000|2025-01-14 07:31:00|6857|6842|6859.3|6844.3|6859.8|6844.8|6857|6842|3
1736838380000|2025-01-14 07:06:20|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|30
1736839870000|2025-01-14 07:31:10|6859.4|6844.4|6859.6|6844.6|6859.8|6844.8|6859.1|6844.1|0
1736838390000|2025-01-14 07:06:30|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|21
1736838410000|2025-01-14 07:06:50|6870.1|6855.1|6871.1|6856.1|6871.1|6856.1|6870.1|6855.1|3
1736839890000|2025-01-14 07:31:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736838430000|2025-01-14 07:07:10|6871.3|6856.3|6869.6|6854.6|6871.3|6856.3|6869.6|6854.6|3
1736838440000|2025-01-14 07:07:20|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|2
1736839900000|2025-01-14 07:31:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736838450000|2025-01-14 07:07:30|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|7
1736838460000|2025-01-14 07:07:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|4
1736839910000|2025-01-14 07:31:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736838470000|2025-01-14 07:07:50|6868.7|6853.7|6871.1|6856.1|6871.1|6856.1|6868.1|6853.1|3
1736838480000|2025-01-14 07:08:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1736839940000|2025-01-14 07:32:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736838490000|2025-01-14 07:08:10|6870|6855|6870.9|6855.9|6871.1|6856.1|6868.6|6853.6|9
1736840010000|2025-01-14 07:33:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1736838500000|2025-01-14 07:08:20|6871.1|6856.1|6869.9|6854.9|6871.1|6856.1|6869.9|6854.9|0
1736838510000|2025-01-14 07:08:30|6869.6|6854.6|6868.3|6853.3|6869.6|6854.6|6867.9|6852.9|3
1736840020000|2025-01-14 07:33:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736838520000|2025-01-14 07:08:40|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.1|6852.1|2
1736840040000|2025-01-14 07:34:00|6857.4|6842.4|6857.3|6842.3|6857.4|6842.4|6856.6|6841.6|1
1736838530000|2025-01-14 07:08:50|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|2
1736838540000|2025-01-14 07:09:00|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6867.1|6852.1|0
1736840070000|2025-01-14 07:34:30|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1736838550000|2025-01-14 07:09:10|6866.9|6851.9|6868.3|6853.3|6868.8|6853.8|6866.6|6851.6|1
1736838580000|2025-01-14 07:09:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736840090000|2025-01-14 07:34:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736838590000|2025-01-14 07:09:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736840100000|2025-01-14 07:35:00|6858.3|6843.3|6858.5|6843.5|6858.5|6843.5|6858.3|6843.3|0
1736838600000|2025-01-14 07:10:00|6868.3|6853.3|6868.1|6853.1|6868.3|6853.3|6868.1|6853.1|1
1736838670000|2025-01-14 07:11:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736840110000|2025-01-14 07:35:10|6858.3|6843.3|6859.8|6844.8|6859.8|6844.8|6858.3|6843.3|0
1736838690000|2025-01-14 07:11:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736838700000|2025-01-14 07:11:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736840130000|2025-01-14 07:35:30|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736838710000|2025-01-14 07:11:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736840140000|2025-01-14 07:35:40|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736838790000|2025-01-14 07:13:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736838800000|2025-01-14 07:13:20|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736840160000|2025-01-14 07:36:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|5
1736838900000|2025-01-14 07:15:00|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6868.9|6853.9|7
1736840170000|2025-01-14 07:36:10|6861|6846|6861.6|6846.6|6861.8|6846.8|6861|6846|6
1736838910000|2025-01-14 07:15:10|6869.7|6854.7|6871|6856|6871.2|6856.2|6869.7|6854.7|2
1736838920000|2025-01-14 07:15:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|4
1736840180000|2025-01-14 07:36:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|2
1736838960000|2025-01-14 07:16:00|6870.5|6855.5|6869.3|6854.3|6870.5|6855.5|6869.3|6854.3|10
1736838970000|2025-01-14 07:16:10|6869.1|6854.1|6866.8|6851.8|6869.1|6854.1|6866.8|6851.8|41
1736840200000|2025-01-14 07:36:40|6862.8|6847.8|6862.6|6847.6|6862.8|6847.8|6862.6|6847.6|0
1736838980000|2025-01-14 07:16:20|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.8|6851.8|1
1736840240000|2025-01-14 07:37:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1736838990000|2025-01-14 07:16:30|||||||||7
1736839020000|2025-01-14 07:17:00|6866.8|6851.8|6866.9|6851.9|6867.1|6852.1|6866.8|6851.8|1
1736840260000|2025-01-14 07:37:40|6861.8|6846.8|6861.9|6846.9|6862.1|6847.1|6861.6|6846.6|5
1736839090000|2025-01-14 07:18:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736840300000|2025-01-14 07:38:20|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1736839100000|2025-01-14 07:18:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736839180000|2025-01-14 07:19:40|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|1
1736840310000|2025-01-14 07:38:30|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|0
1736839200000|2025-01-14 07:20:00|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|0
1736839210000|2025-01-14 07:20:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736840390000|2025-01-14 07:39:50|6862.1|6847.1|6860.9|6845.9|6862.1|6847.1|6860.9|6845.9|2
1736839270000|2025-01-14 07:21:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736839290000|2025-01-14 07:21:30|6865.4|6850.4|6865.6|6850.6|6865.6|6850.6|6865.4|6850.4|1
1736840430000|2025-01-14 07:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736839300000|2025-01-14 07:21:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736840510000|2025-01-14 07:41:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736839310000|2025-01-14 07:21:50|6864.6|6849.6|6864.3|6849.3|6864.6|6849.6|6864.3|6849.3|1
1736839320000|2025-01-14 07:22:00|6865.1|6850.1|6862.9|6847.9|6865.1|6850.1|6862.8|6847.8|2
1736840520000|2025-01-14 07:42:00|6860.5|6845.5|6859.1|6844.1|6860.5|6845.5|6859.1|6844.1|1
1736839330000|2025-01-14 07:22:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1736839380000|2025-01-14 07:23:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.6|6847.6|0
1736840530000|2025-01-14 07:42:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736839390000|2025-01-14 07:23:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|0
1736840560000|2025-01-14 07:42:40|6859.7|6844.7|6860.6|6845.6|6860.8|6845.8|6859.7|6844.7|5
1736839400000|2025-01-14 07:23:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736839410000|2025-01-14 07:23:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736840570000|2025-01-14 07:42:50|6860.3|6845.3|6861.3|6846.3|6861.3|6846.3|6860.3|6845.3|5
1736839440000|2025-01-14 07:24:00|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736839450000|2025-01-14 07:24:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736840610000|2025-01-14 07:43:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|1
1736839460000|2025-01-14 07:24:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1736840640000|2025-01-14 07:44:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736839570000|2025-01-14 07:26:10|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1736839600000|2025-01-14 07:26:40|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6861.6|6846.6|1
1736840660000|2025-01-14 07:44:20|6861.5|6846.5|6861.1|6846.1|6861.5|6846.5|6861.1|6846.1|2
1736839650000|2025-01-14 07:27:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736839660000|2025-01-14 07:27:40|||||||||1
1736840670000|2025-01-14 07:44:30|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736839670000|2025-01-14 07:27:50|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|1
1736840690000|2025-01-14 07:44:50|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736839710000|2025-01-14 07:28:30|6860.3|6845.3|6859.6|6844.6|6860.3|6845.3|6859.6|6844.6|4
1736839740000|2025-01-14 07:29:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736840780000|2025-01-14 07:46:20|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|1
1736839750000|2025-01-14 07:29:10|6857.8|6842.8|6858|6843|6858|6843|6857.8|6842.8|1
1736839760000|2025-01-14 07:29:20|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|14
1736840790000|2025-01-14 07:46:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736839780000|2025-01-14 07:29:40|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6857.6|6842.6|0
1736839790000|2025-01-14 07:29:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736840820000|2025-01-14 07:47:00|6862.2|6847.2|6863.6|6848.6|6863.6|6848.6|6862.2|6847.2|4
1736839800000|2025-01-14 07:30:00|6858|6843|6857.1|6842.1|6858|6843|6856.4|6841.4|2
1736840830000|2025-01-14 07:47:10|6863.9|6848.9|6864.8|6849.8|6864.8|6849.8|6863.9|6848.9|2
1736839810000|2025-01-14 07:30:10|6857.3|6842.3|6854.4|6839.4|6857.3|6842.3|6854.4|6839.4|1
1736839820000|2025-01-14 07:30:20|6855|6840|6856.3|6841.3|6856.3|6841.3|6855|6840|17
1736840840000|2025-01-14 07:47:20|||||||||1
1736839860000|2025-01-14 07:31:00|6857|6842|6859.3|6844.3|6859.8|6844.8|6857|6842|3
1736840990000|2025-01-14 07:49:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736839870000|2025-01-14 07:31:10|6859.4|6844.4|6859.6|6844.6|6859.8|6844.8|6859.1|6844.1|0
1736839890000|2025-01-14 07:31:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736841000000|2025-01-14 07:50:00|6865|6850|6864.4|6849.4|6865|6850|6864.4|6849.4|5
1736839900000|2025-01-14 07:31:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736839910000|2025-01-14 07:31:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736841010000|2025-01-14 07:50:10|6864.1|6849.1|6862.3|6847.3|6864.1|6849.1|6862.3|6847.3|1
1736839940000|2025-01-14 07:32:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736840010000|2025-01-14 07:33:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1736841020000|2025-01-14 07:50:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1736840020000|2025-01-14 07:33:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736841040000|2025-01-14 07:50:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736840040000|2025-01-14 07:34:00|6857.4|6842.4|6857.3|6842.3|6857.4|6842.4|6856.6|6841.6|1
1736840070000|2025-01-14 07:34:30|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1736841070000|2025-01-14 07:51:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736840090000|2025-01-14 07:34:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736841170000|2025-01-14 07:52:50|6861.5|6846.5|6862.5|6847.5|6862.5|6847.5|6861.5|6846.5|0
1736840100000|2025-01-14 07:35:00|6858.3|6843.3|6858.5|6843.5|6858.5|6843.5|6858.3|6843.3|0
1736840110000|2025-01-14 07:35:10|6858.3|6843.3|6859.8|6844.8|6859.8|6844.8|6858.3|6843.3|0
1736841200000|2025-01-14 07:53:20|6862.7|6847.7|6863.3|6848.3|6863.3|6848.3|6862.7|6847.7|0
1736840130000|2025-01-14 07:35:30|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736840140000|2025-01-14 07:35:40|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736841210000|2025-01-14 07:53:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736840160000|2025-01-14 07:36:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|5
1736841250000|2025-01-14 07:54:10|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736840170000|2025-01-14 07:36:10|6861|6846|6861.6|6846.6|6861.8|6846.8|6861|6846|6
1736840180000|2025-01-14 07:36:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|2
1736841270000|2025-01-14 07:54:30|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736840200000|2025-01-14 07:36:40|6862.8|6847.8|6862.6|6847.6|6862.8|6847.8|6862.6|6847.6|0
1736841280000|2025-01-14 07:54:40|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736840240000|2025-01-14 07:37:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1736840260000|2025-01-14 07:37:40|6861.8|6846.8|6861.9|6846.9|6862.1|6847.1|6861.6|6846.6|5
1736841300000|2025-01-14 07:55:00|6862.5|6847.5|6862.3|6847.3|6862.5|6847.5|6861.8|6846.8|2
1736840300000|2025-01-14 07:38:20|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1736840310000|2025-01-14 07:38:30|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|0
1736841310000|2025-01-14 07:55:10|6863.3|6848.3|6863.6|6848.6|6863.8|6848.8|6863.3|6848.3|0
1736840390000|2025-01-14 07:39:50|6862.1|6847.1|6860.9|6845.9|6862.1|6847.1|6860.9|6845.9|2
1736841350000|2025-01-14 07:55:50|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736840430000|2025-01-14 07:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736840510000|2025-01-14 07:41:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736841420000|2025-01-14 07:57:00|6863.4|6848.4|6863.8|6848.8|6863.8|6848.8|6863.4|6848.4|1
1736840520000|2025-01-14 07:42:00|6860.5|6845.5|6859.1|6844.1|6860.5|6845.5|6859.1|6844.1|1
1736841500000|2025-01-14 07:58:20|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|2
1736840530000|2025-01-14 07:42:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736840560000|2025-01-14 07:42:40|6859.7|6844.7|6860.6|6845.6|6860.8|6845.8|6859.7|6844.7|5
1736841510000|2025-01-14 07:58:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1736840570000|2025-01-14 07:42:50|6860.3|6845.3|6861.3|6846.3|6861.3|6846.3|6860.3|6845.3|5
1736840610000|2025-01-14 07:43:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|1
1736841540000|2025-01-14 07:59:00|6863.8|6848.8|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|0
1736840640000|2025-01-14 07:44:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736841560000|2025-01-14 07:59:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736840660000|2025-01-14 07:44:20|6861.5|6846.5|6861.1|6846.1|6861.5|6846.5|6861.1|6846.1|2
1736840670000|2025-01-14 07:44:30|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736841610000|2025-01-14 08:00:10|6864|6849|6864|6849|6864|6849|6863.8|6848.8|0
1736840690000|2025-01-14 07:44:50|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736840780000|2025-01-14 07:46:20|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|1
1736841620000|2025-01-14 08:00:20|6864.1|6849.1|6863.8|6848.8|6864.1|6849.1|6863.8|6848.8|0
1736840790000|2025-01-14 07:46:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736841660000|2025-01-14 08:01:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1736840820000|2025-01-14 07:47:00|6862.2|6847.2|6863.6|6848.6|6863.6|6848.6|6862.2|6847.2|4
1736840830000|2025-01-14 07:47:10|6863.9|6848.9|6864.8|6849.8|6864.8|6849.8|6863.9|6848.9|2
1736841690000|2025-01-14 08:01:30|6864.5|6849.5|6866.8|6851.8|6867|6852|6864.5|6849.5|4
1736840840000|2025-01-14 07:47:20|||||||||1
1736840990000|2025-01-14 07:49:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736841700000|2025-01-14 08:01:40|6867.1|6852.1|6867.5|6852.5|6867.8|6852.8|6867.1|6852.1|4
1736841000000|2025-01-14 07:50:00|6865|6850|6864.4|6849.4|6865|6850|6864.4|6849.4|5
1736841730000|2025-01-14 08:02:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736841010000|2025-01-14 07:50:10|6864.1|6849.1|6862.3|6847.3|6864.1|6849.1|6862.3|6847.3|1
1736841020000|2025-01-14 07:50:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1736841760000|2025-01-14 08:02:40|||||||||4
1736841040000|2025-01-14 07:50:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736841830000|2025-01-14 08:03:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.3|6850.3|2
1736841070000|2025-01-14 07:51:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736841170000|2025-01-14 07:52:50|6861.5|6846.5|6862.5|6847.5|6862.5|6847.5|6861.5|6846.5|0
1736841840000|2025-01-14 08:04:00|6866.3|6851.3|6865.1|6850.1|6866.3|6851.3|6865.1|6850.1|1
1736841200000|2025-01-14 07:53:20|6862.7|6847.7|6863.3|6848.3|6863.3|6848.3|6862.7|6847.7|0
1736841210000|2025-01-14 07:53:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736841850000|2025-01-14 08:04:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736841250000|2025-01-14 07:54:10|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841270000|2025-01-14 07:54:30|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841890000|2025-01-14 08:04:50|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|0
1736841280000|2025-01-14 07:54:40|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841900000|2025-01-14 08:05:00|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|0
1736841300000|2025-01-14 07:55:00|6862.5|6847.5|6862.3|6847.3|6862.5|6847.5|6861.8|6846.8|2
1736841310000|2025-01-14 07:55:10|6863.3|6848.3|6863.6|6848.6|6863.8|6848.8|6863.3|6848.3|0
1736841990000|2025-01-14 08:06:30|6865.1|6850.1|6864.1|6849.1|6865.1|6850.1|6864.1|6849.1|3
1736841350000|2025-01-14 07:55:50|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736841420000|2025-01-14 07:57:00|6863.4|6848.4|6863.8|6848.8|6863.8|6848.8|6863.4|6848.4|1
1736842000000|2025-01-14 08:06:40|6863.3|6848.3|6864.3|6849.3|6864.3|6849.3|6863.3|6848.3|0
1736841500000|2025-01-14 07:58:20|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|2
1736841510000|2025-01-14 07:58:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1736842030000|2025-01-14 08:07:10|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736841540000|2025-01-14 07:59:00|6863.8|6848.8|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|0
1736841560000|2025-01-14 07:59:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736842050000|2025-01-14 08:07:30|6864|6849|6863.3|6848.3|6864|6849|6863.3|6848.3|2
1736841610000|2025-01-14 08:00:10|6864|6849|6864|6849|6864|6849|6863.8|6848.8|0
1736842060000|2025-01-14 08:07:40|||||||||1
1736841620000|2025-01-14 08:00:20|6864.1|6849.1|6863.8|6848.8|6864.1|6849.1|6863.8|6848.8|0
1736842080000|2025-01-14 08:08:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736841660000|2025-01-14 08:01:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1736841690000|2025-01-14 08:01:30|6864.5|6849.5|6866.8|6851.8|6867|6852|6864.5|6849.5|4
1736842090000|2025-01-14 08:08:10|6864.8|6849.8|6864.6|6849.6|6865|6850|6864.3|6849.3|3
1736841700000|2025-01-14 08:01:40|6867.1|6852.1|6867.5|6852.5|6867.8|6852.8|6867.1|6852.1|4
1736841730000|2025-01-14 08:02:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736842100000|2025-01-14 08:08:20|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736841760000|2025-01-14 08:02:40|||||||||4
1736842110000|2025-01-14 08:08:30|6864.6|6849.6|6864.8|6849.8|6864.8|6849.8|6864.6|6849.6|0
1736841830000|2025-01-14 08:03:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.3|6850.3|2
1736841840000|2025-01-14 08:04:00|6866.3|6851.3|6865.1|6850.1|6866.3|6851.3|6865.1|6850.1|1
1736842130000|2025-01-14 08:08:50|6865|6850|6865|6850|6865|6850|6865|6850|0
1736841850000|2025-01-14 08:04:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736841890000|2025-01-14 08:04:50|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|0
1736842160000|2025-01-14 08:09:20|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736841900000|2025-01-14 08:05:00|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|0
1736842170000|2025-01-14 08:09:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736841990000|2025-01-14 08:06:30|6865.1|6850.1|6864.1|6849.1|6865.1|6850.1|6864.1|6849.1|3
1736842000000|2025-01-14 08:06:40|6863.3|6848.3|6864.3|6849.3|6864.3|6849.3|6863.3|6848.3|0
1736842230000|2025-01-14 08:10:30|6865.3|6850.3|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|1
1736842030000|2025-01-14 08:07:10|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736842050000|2025-01-14 08:07:30|6864|6849|6863.3|6848.3|6864|6849|6863.3|6848.3|2
1736842240000|2025-01-14 08:10:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1736842060000|2025-01-14 08:07:40|||||||||1
1736842080000|2025-01-14 08:08:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736842270000|2025-01-14 08:11:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736842090000|2025-01-14 08:08:10|6864.8|6849.8|6864.6|6849.6|6865|6850|6864.3|6849.3|3
1736842360000|2025-01-14 08:12:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1736842100000|2025-01-14 08:08:20|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736842110000|2025-01-14 08:08:30|6864.6|6849.6|6864.8|6849.8|6864.8|6849.8|6864.6|6849.6|0
1736842450000|2025-01-14 08:14:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1736842130000|2025-01-14 08:08:50|6865|6850|6865|6850|6865|6850|6865|6850|0
1736842460000|2025-01-14 08:14:20|6868|6853|6868.5|6853.5|6868.5|6853.5|6867.8|6852.8|7
1736842160000|2025-01-14 08:09:20|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736842170000|2025-01-14 08:09:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736842470000|2025-01-14 08:14:30|6868.2|6853.2|6867.8|6852.8|6868.2|6853.2|6867.6|6852.6|3
1736842230000|2025-01-14 08:10:30|6865.3|6850.3|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|1
1736842480000|2025-01-14 08:14:40|6868.4|6853.4|6869.2|6854.2|6869.5|6854.5|6868.4|6853.4|14
1736842240000|2025-01-14 08:10:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1736842270000|2025-01-14 08:11:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736842490000|2025-01-14 08:14:50|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868|6853|3
1736842360000|2025-01-14 08:12:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1736842450000|2025-01-14 08:14:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1736842500000|2025-01-14 08:15:00|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|1
1736842460000|2025-01-14 08:14:20|6868|6853|6868.5|6853.5|6868.5|6853.5|6867.8|6852.8|7
1736842470000|2025-01-14 08:14:30|6868.2|6853.2|6867.8|6852.8|6868.2|6853.2|6867.6|6852.6|3
1736842510000|2025-01-14 08:15:10|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|0
1736842480000|2025-01-14 08:14:40|6868.4|6853.4|6869.2|6854.2|6869.5|6854.5|6868.4|6853.4|14
1736842520000|2025-01-14 08:15:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736842490000|2025-01-14 08:14:50|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868|6853|3
1736842500000|2025-01-14 08:15:00|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|1
1736842530000|2025-01-14 08:15:30|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842510000|2025-01-14 08:15:10|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|0
1736842540000|2025-01-14 08:15:40|6869|6854|6869|6854|6869.2|6854.2|6869|6854|0
1736842520000|2025-01-14 08:15:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736842530000|2025-01-14 08:15:30|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842550000|2025-01-14 08:15:50|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842540000|2025-01-14 08:15:40|6869|6854|6869|6854|6869.2|6854.2|6869|6854|0
1736842590000|2025-01-14 08:16:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736842550000|2025-01-14 08:15:50|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842590000|2025-01-14 08:16:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736842600000|2025-01-14 08:16:40|||||||||1
1736842600000|2025-01-14 08:16:40|||||||||1
1736842620000|2025-01-14 08:17:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736842620000|2025-01-14 08:17:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736842680000|2025-01-14 08:18:00|6868.4|6853.4|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|3
1736842680000|2025-01-14 08:18:00|6868.4|6853.4|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|3
1736842690000|2025-01-14 08:18:10|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.7|6853.7|0
1736842710000|2025-01-14 08:18:30|6868.5|6853.5|6868.5|6853.5|6868.7|6853.7|6868.5|6853.5|0
1736842690000|2025-01-14 08:18:10|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.7|6853.7|0
1736842750000|2025-01-14 08:19:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842710000|2025-01-14 08:18:30|6868.5|6853.5|6868.5|6853.5|6868.7|6853.7|6868.5|6853.5|0
1736842800000|2025-01-14 08:20:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736842830000|2025-01-14 08:20:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842750000|2025-01-14 08:19:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842920000|2025-01-14 08:22:00|6868.5|6853.5|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736842950000|2025-01-14 08:22:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|2
1736842800000|2025-01-14 08:20:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736842960000|2025-01-14 08:22:40|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|5
1736842970000|2025-01-14 08:22:50|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|10
1736842830000|2025-01-14 08:20:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842980000|2025-01-14 08:23:00|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|5
1736842920000|2025-01-14 08:22:00|6868.5|6853.5|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736843020000|2025-01-14 08:23:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736843040000|2025-01-14 08:24:00|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|2
1736842950000|2025-01-14 08:22:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|2
1736843050000|2025-01-14 08:24:10|6869.9|6854.9|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|1
1736842960000|2025-01-14 08:22:40|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|5
1736843060000|2025-01-14 08:24:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843070000|2025-01-14 08:24:30|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|0
1736842970000|2025-01-14 08:22:50|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|10
1736843080000|2025-01-14 08:24:40|6868.4|6853.4|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736842980000|2025-01-14 08:23:00|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|5
1736843100000|2025-01-14 08:25:00|6868.6|6853.6|6867.9|6852.9|6868.6|6853.6|6867.9|6852.9|2
1736843120000|2025-01-14 08:25:20|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|1
1736843020000|2025-01-14 08:23:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736843130000|2025-01-14 08:25:30|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843140000|2025-01-14 08:25:40|6868.6|6853.6|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843040000|2025-01-14 08:24:00|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|2
1736843150000|2025-01-14 08:25:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843050000|2025-01-14 08:24:10|6869.9|6854.9|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|1
1736843160000|2025-01-14 08:26:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843170000|2025-01-14 08:26:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843060000|2025-01-14 08:24:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843180000|2025-01-14 08:26:20|6868.4|6853.4|6868.4|6853.4|6868.7|6853.7|6868.4|6853.4|0
1736843190000|2025-01-14 08:26:30|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736843070000|2025-01-14 08:24:30|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|0
1736843200000|2025-01-14 08:26:40|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843220000|2025-01-14 08:27:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|2
1736843080000|2025-01-14 08:24:40|6868.4|6853.4|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736843230000|2025-01-14 08:27:10|6869.4|6854.4|6870.2|6855.2|6870.2|6855.2|6869.4|6854.4|2
1736843280000|2025-01-14 08:28:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736843100000|2025-01-14 08:25:00|6868.6|6853.6|6867.9|6852.9|6868.6|6853.6|6867.9|6852.9|2
1736843290000|2025-01-14 08:28:10|||||||||1
1736843120000|2025-01-14 08:25:20|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|1
1736843300000|2025-01-14 08:28:20|6870|6855|6870|6855|6870|6855|6870|6855|0
1736843310000|2025-01-14 08:28:30|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843130000|2025-01-14 08:25:30|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843320000|2025-01-14 08:28:40|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843140000|2025-01-14 08:25:40|6868.6|6853.6|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843460000|2025-01-14 08:31:00|6868.9|6853.9|6869.2|6854.2|6869.4|6854.4|6868.7|6853.7|4
1736843470000|2025-01-14 08:31:10|6869.4|6854.4|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|0
1736843150000|2025-01-14 08:25:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843480000|2025-01-14 08:31:20|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|3
1736843580000|2025-01-14 08:33:00|6870.1|6855.1|6867.2|6852.2|6870.1|6855.1|6867.2|6852.2|22
1736843160000|2025-01-14 08:26:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843590000|2025-01-14 08:33:10|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|4
1736843170000|2025-01-14 08:26:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843600000|2025-01-14 08:33:20|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736843640000|2025-01-14 08:34:00|6868.7|6853.7|6866.9|6851.9|6868.7|6853.7|6866.9|6851.9|3
1736843180000|2025-01-14 08:26:20|6868.4|6853.4|6868.4|6853.4|6868.7|6853.7|6868.4|6853.4|0
1736843660000|2025-01-14 08:34:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736843190000|2025-01-14 08:26:30|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736843670000|2025-01-14 08:34:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736843680000|2025-01-14 08:34:40|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1736843200000|2025-01-14 08:26:40|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843690000|2025-01-14 08:34:50|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|1
1736843730000|2025-01-14 08:35:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|0
1736843220000|2025-01-14 08:27:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|2
1736843740000|2025-01-14 08:35:40|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|1
1736843230000|2025-01-14 08:27:10|6869.4|6854.4|6870.2|6855.2|6870.2|6855.2|6869.4|6854.4|2
1736843760000|2025-01-14 08:36:00|6866.4|6851.4|6865.4|6850.4|6866.4|6851.4|6865.4|6850.4|3
1736843770000|2025-01-14 08:36:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736843280000|2025-01-14 08:28:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736843840000|2025-01-14 08:37:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736843850000|2025-01-14 08:37:30|||||||||4
1736843290000|2025-01-14 08:28:10|||||||||1
1736843860000|2025-01-14 08:37:40|6866.9|6851.9|6866.9|6851.9|6867.5|6852.5|6866.9|6851.9|7
1736843300000|2025-01-14 08:28:20|6870|6855|6870|6855|6870|6855|6870|6855|0
1736843870000|2025-01-14 08:37:50|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736843880000|2025-01-14 08:38:00|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736843310000|2025-01-14 08:28:30|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843920000|2025-01-14 08:38:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1736843960000|2025-01-14 08:39:20|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736843320000|2025-01-14 08:28:40|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843970000|2025-01-14 08:39:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736843990000|2025-01-14 08:39:50|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736843460000|2025-01-14 08:31:00|6868.9|6853.9|6869.2|6854.2|6869.4|6854.4|6868.7|6853.7|4
1736844030000|2025-01-14 08:40:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|1
1736843470000|2025-01-14 08:31:10|6869.4|6854.4|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|0
1736844050000|2025-01-14 08:40:50|||||||||1
1736844090000|2025-01-14 08:41:30|6869.9|6854.9|6869.7|6854.7|6869.9|6854.9|6869.7|6854.7|1
1736843480000|2025-01-14 08:31:20|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|3
1736844100000|2025-01-14 08:41:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|3
1736843580000|2025-01-14 08:33:00|6870.1|6855.1|6867.2|6852.2|6870.1|6855.1|6867.2|6852.2|22
1736844110000|2025-01-14 08:41:50|6868.4|6853.4|6870.2|6855.2|6870.5|6855.5|6868.4|6853.4|15
1736844140000|2025-01-14 08:42:20|6870.7|6855.7|6870.2|6855.2|6870.7|6855.7|6870.2|6855.2|0
1736843590000|2025-01-14 08:33:10|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|4
1736844160000|2025-01-14 08:42:40|6870.4|6855.4|6870.4|6855.4|6870.7|6855.7|6870.2|6855.2|2
1736844170000|2025-01-14 08:42:50|6870.2|6855.2|6870.5|6855.5|6870.7|6855.7|6870.2|6855.2|0
1736843600000|2025-01-14 08:33:20|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736844180000|2025-01-14 08:43:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736843640000|2025-01-14 08:34:00|6868.7|6853.7|6866.9|6851.9|6868.7|6853.7|6866.9|6851.9|3
1736844240000|2025-01-14 08:44:00|6870|6855|6869.4|6854.4|6870|6855|6869.2|6854.2|0
1736844250000|2025-01-14 08:44:10|6869.2|6854.2|6869.4|6854.4|6869.7|6854.7|6869.2|6854.2|0
1736843660000|2025-01-14 08:34:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736844260000|2025-01-14 08:44:20|6869.2|6854.2|6870.2|6855.2|6870.7|6855.7|6869.2|6854.2|3
1736843670000|2025-01-14 08:34:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736844270000|2025-01-14 08:44:30|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|1
1736844280000|2025-01-14 08:44:40|6868.9|6853.9|6869.2|6854.2|6869.2|6854.2|6868.9|6853.9|1
1736843680000|2025-01-14 08:34:40|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1736844300000|2025-01-14 08:45:00|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|0
1736843690000|2025-01-14 08:34:50|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|1
1736844310000|2025-01-14 08:45:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736844530000|2025-01-14 08:48:50|6870.4|6855.4|6869.7|6854.7|6870.7|6855.7|6869.7|6854.7|4
1736843730000|2025-01-14 08:35:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|0
1736844540000|2025-01-14 08:49:00|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.2|6853.2|5
1736844550000|2025-01-14 08:49:10|6868.7|6853.7|6867.2|6852.2|6868.7|6853.7|6867.2|6852.2|3
1736843740000|2025-01-14 08:35:40|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|1
1736844560000|2025-01-14 08:49:20|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.3|6850.3|4
1736843760000|2025-01-14 08:36:00|6866.4|6851.4|6865.4|6850.4|6866.4|6851.4|6865.4|6850.4|3
1736844570000|2025-01-14 08:49:30|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736844580000|2025-01-14 08:49:40|6865.5|6850.5|6865.8|6850.8|6866|6851|6865.5|6850.5|2
1736843770000|2025-01-14 08:36:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736844600000|2025-01-14 08:50:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736843840000|2025-01-14 08:37:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736844610000|2025-01-14 08:50:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736844630000|2025-01-14 08:50:30|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736843850000|2025-01-14 08:37:30|||||||||4
1736844650000|2025-01-14 08:50:50|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736844680000|2025-01-14 08:51:20|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736843860000|2025-01-14 08:37:40|6866.9|6851.9|6866.9|6851.9|6867.5|6852.5|6866.9|6851.9|7
1736844700000|2025-01-14 08:51:40|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736843870000|2025-01-14 08:37:50|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736844710000|2025-01-14 08:51:50|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866.3|6851.3|0
1736844720000|2025-01-14 08:52:00|6866.3|6851.3|6866.5|6851.5|6866.8|6851.8|6866.3|6851.3|0
1736843880000|2025-01-14 08:38:00|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736844780000|2025-01-14 08:53:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736844790000|2025-01-14 08:53:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736843920000|2025-01-14 08:38:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1736844810000|2025-01-14 08:53:30|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1736843960000|2025-01-14 08:39:20|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736844830000|2025-01-14 08:53:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736844840000|2025-01-14 08:54:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736843970000|2025-01-14 08:39:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736844850000|2025-01-14 08:54:10|6866|6851|6864.8|6849.8|6866|6851|6864.7|6849.7|1
1736844860000|2025-01-14 08:54:20|6864.7|6849.7|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|1
1736843990000|2025-01-14 08:39:50|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736844870000|2025-01-14 08:54:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736844030000|2025-01-14 08:40:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|1
1736844880000|2025-01-14 08:54:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|0
1736844050000|2025-01-14 08:40:50|||||||||1
1736844940000|2025-01-14 08:55:40|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844950000|2025-01-14 08:55:50|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844090000|2025-01-14 08:41:30|6869.9|6854.9|6869.7|6854.7|6869.9|6854.9|6869.7|6854.7|1
1736844960000|2025-01-14 08:56:00|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844100000|2025-01-14 08:41:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|3
1736844970000|2025-01-14 08:56:10|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844980000|2025-01-14 08:56:20|6865|6850|6865|6850|6865|6850|6865|6850|0
1736844110000|2025-01-14 08:41:50|6868.4|6853.4|6870.2|6855.2|6870.5|6855.5|6868.4|6853.4|15
1736844990000|2025-01-14 08:56:30|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736845010000|2025-01-14 08:56:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736844140000|2025-01-14 08:42:20|6870.7|6855.7|6870.2|6855.2|6870.7|6855.7|6870.2|6855.2|0
1736845080000|2025-01-14 08:58:00|6863.2|6848.2|6863.5|6848.5|6863.7|6848.7|6863.2|6848.2|1
1736844160000|2025-01-14 08:42:40|6870.4|6855.4|6870.4|6855.4|6870.7|6855.7|6870.2|6855.2|2
1736845090000|2025-01-14 08:58:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863|6848|4
1736845130000|2025-01-14 08:58:50|6863.7|6848.7|6863.9|6848.9|6863.9|6848.9|6863.7|6848.7|0
1736844170000|2025-01-14 08:42:50|6870.2|6855.2|6870.5|6855.5|6870.7|6855.7|6870.2|6855.2|0
1736845170000|2025-01-14 08:59:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736845180000|2025-01-14 08:59:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736844180000|2025-01-14 08:43:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736845220000|2025-01-14 09:00:20|6864.7|6849.7|6864.7|6849.7|6864.9|6849.9|6864.5|6849.5|0
1736844240000|2025-01-14 08:44:00|6870|6855|6869.4|6854.4|6870|6855|6869.2|6854.2|0
1736845230000|2025-01-14 09:00:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736845240000|2025-01-14 09:00:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.5|6849.5|1
1736844250000|2025-01-14 08:44:10|6869.2|6854.2|6869.4|6854.4|6869.7|6854.7|6869.2|6854.2|0
1736845250000|2025-01-14 09:00:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736845380000|2025-01-14 09:03:00|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|3
1736844260000|2025-01-14 08:44:20|6869.2|6854.2|6870.2|6855.2|6870.7|6855.7|6869.2|6854.2|3
1736845390000|2025-01-14 09:03:10|6867.5|6852.5|6869.7|6854.7|6869.7|6854.7|6867.5|6852.5|5
1736844270000|2025-01-14 08:44:30|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|1
1736845400000|2025-01-14 09:03:20|6870|6855|6870.4|6855.4|6870.4|6855.4|6870|6855|1
1736845410000|2025-01-14 09:03:30|6870.9|6855.9|6871.7|6856.7|6871.9|6856.9|6870.9|6855.9|10
1736844280000|2025-01-14 08:44:40|6868.9|6853.9|6869.2|6854.2|6869.2|6854.2|6868.9|6853.9|1
1736845420000|2025-01-14 09:03:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|14
1736845430000|2025-01-14 09:03:50|||||||||1
1736844300000|2025-01-14 08:45:00|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|0
1736845440000|2025-01-14 09:04:00|6869.9|6854.9|6871.7|6856.7|6871.9|6856.9|6869.9|6854.9|9
1736845450000|2025-01-14 09:04:10|6871|6856|6871.9|6856.9|6871.9|6856.9|6871|6856|7
1736844310000|2025-01-14 08:45:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736845460000|2025-01-14 09:04:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1736844530000|2025-01-14 08:48:50|6870.4|6855.4|6869.7|6854.7|6870.7|6855.7|6869.7|6854.7|4
1736845470000|2025-01-14 09:04:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736845490000|2025-01-14 09:04:50|6870.6|6855.6|6870|6855|6870.6|6855.6|6870|6855|6
1736844540000|2025-01-14 08:49:00|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.2|6853.2|5
1736845500000|2025-01-14 09:05:00|6870.4|6855.4|6869.4|6854.4|6870.4|6855.4|6869.2|6854.2|7
1736844550000|2025-01-14 08:49:10|6868.7|6853.7|6867.2|6852.2|6868.7|6853.7|6867.2|6852.2|3
1736845510000|2025-01-14 09:05:10|6869.9|6854.9|6870.2|6855.2|6870.2|6855.2|6869.9|6854.9|1
1736845620000|2025-01-14 09:07:00|||||||||1
1736844560000|2025-01-14 08:49:20|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.3|6850.3|4
1736845650000|2025-01-14 09:07:30|6869|6854|6869|6854|6869|6854|6869|6854|1
1736845660000|2025-01-14 09:07:40|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736844570000|2025-01-14 08:49:30|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736845670000|2025-01-14 09:07:50|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|0
1736844580000|2025-01-14 08:49:40|6865.5|6850.5|6865.8|6850.8|6866|6851|6865.5|6850.5|2
1736845680000|2025-01-14 09:08:00|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736845690000|2025-01-14 09:08:10|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736844600000|2025-01-14 08:50:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736845700000|2025-01-14 09:08:20|6869.2|6854.2|6869.5|6854.5|6869.5|6854.5|6869.2|6854.2|0
1736845710000|2025-01-14 09:08:30|6869|6854|6870|6855|6870.5|6855.5|6869|6854|0
1736844610000|2025-01-14 08:50:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736845720000|2025-01-14 09:08:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736844630000|2025-01-14 08:50:30|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736845800000|2025-01-14 09:10:00|6870|6855|6869.9|6854.9|6870|6855|6869.9|6854.9|0
1736845840000|2025-01-14 09:10:40|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736844650000|2025-01-14 08:50:50|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736845890000|2025-01-14 09:11:30|6868.9|6853.9|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|7
1736845900000|2025-01-14 09:11:40|6868.2|6853.2|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|0
1736844680000|2025-01-14 08:51:20|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736845920000|2025-01-14 09:12:00|6869.4|6854.4|6869.2|6854.2|6869.4|6854.4|6869.2|6854.2|0
1736844700000|2025-01-14 08:51:40|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736845960000|2025-01-14 09:12:40|6870|6855|6870|6855|6870.2|6855.2|6869.5|6854.5|1
1736846000000|2025-01-14 09:13:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736844710000|2025-01-14 08:51:50|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866.3|6851.3|0
1736846100000|2025-01-14 09:15:00|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736846120000|2025-01-14 09:15:20|6870.9|6855.9|6871.7|6856.7|6871.7|6856.7|6870.9|6855.9|2
1736844720000|2025-01-14 08:52:00|6866.3|6851.3|6866.5|6851.5|6866.8|6851.8|6866.3|6851.3|0
1736846130000|2025-01-14 09:15:30|6871.4|6856.4|6871.7|6856.7|6871.7|6856.7|6871.4|6856.4|2
1736844780000|2025-01-14 08:53:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736846160000|2025-01-14 09:16:00|6872|6857|6872.4|6857.4|6872.4|6857.4|6872|6857|1
1736846170000|2025-01-14 09:16:10|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|2
1736844790000|2025-01-14 08:53:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736846230000|2025-01-14 09:17:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|8
1736846250000|2025-01-14 09:17:30|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|0
1736844810000|2025-01-14 08:53:30|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1736846260000|2025-01-14 09:17:40|6871.5|6856.5|6871.2|6856.2|6871.5|6856.5|6871.2|6856.2|0
1736844830000|2025-01-14 08:53:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736846270000|2025-01-14 09:17:50|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736846280000|2025-01-14 09:18:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736844840000|2025-01-14 08:54:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736846300000|2025-01-14 09:18:20|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736846310000|2025-01-14 09:18:30|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736844850000|2025-01-14 08:54:10|6866|6851|6864.8|6849.8|6866|6851|6864.7|6849.7|1
1736846320000|2025-01-14 09:18:40|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1736844860000|2025-01-14 08:54:20|6864.7|6849.7|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|1
1736846350000|2025-01-14 09:19:10|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736846360000|2025-01-14 09:19:20|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|1
1736844870000|2025-01-14 08:54:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736846370000|2025-01-14 09:19:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736846380000|2025-01-14 09:19:40|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736844880000|2025-01-14 08:54:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|0
1736846480000|2025-01-14 09:21:20|6870.3|6855.3|6869.2|6854.2|6870.3|6855.3|6869.2|6854.2|2
1736846490000|2025-01-14 09:21:30|6869.6|6854.6|6871.9|6856.9|6871.9|6856.9|6869.6|6854.6|3
1736844940000|2025-01-14 08:55:40|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736846630000|2025-01-14 09:23:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|7
1736844950000|2025-01-14 08:55:50|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736846640000|2025-01-14 09:24:00|6869.4|6854.4|6869.7|6854.7|6869.7|6854.7|6869.4|6854.4|1
1736846650000|2025-01-14 09:24:10|6869.4|6854.4|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|0
1736844960000|2025-01-14 08:56:00|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736846660000|2025-01-14 09:24:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736846670000|2025-01-14 09:24:30|6870.6|6855.6|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736844970000|2025-01-14 08:56:10|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736846700000|2025-01-14 09:25:00|6870.9|6855.9|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736844980000|2025-01-14 08:56:20|6865|6850|6865|6850|6865|6850|6865|6850|0
1736846750000|2025-01-14 09:25:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736846840000|2025-01-14 09:27:20|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736844990000|2025-01-14 08:56:30|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736846900000|2025-01-14 09:28:20|6872.1|6857.1|6872.4|6857.4|6872.4|6857.4|6872.1|6857.1|2
1736846910000|2025-01-14 09:28:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736845010000|2025-01-14 08:56:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736846920000|2025-01-14 09:28:40|6872.2|6857.2|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|9
1736845080000|2025-01-14 08:58:00|6863.2|6848.2|6863.5|6848.5|6863.7|6848.7|6863.2|6848.2|1
1736847000000|2025-01-14 09:30:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1736847040000|2025-01-14 09:30:40|6871.9|6856.9|6871.7|6856.7|6871.9|6856.9|6871.7|6856.7|3
1736845090000|2025-01-14 08:58:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863|6848|4
1736847080000|2025-01-14 09:31:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736847100000|2025-01-14 09:31:40|6872.4|6857.4|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|1
1736845130000|2025-01-14 08:58:50|6863.7|6848.7|6863.9|6848.9|6863.9|6848.9|6863.7|6848.7|0
1736847120000|2025-01-14 09:32:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1736845170000|2025-01-14 08:59:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736847140000|2025-01-14 09:32:20|6871.1|6856.1|6870.9|6855.9|6871.1|6856.1|6870.7|6855.7|6
1736847150000|2025-01-14 09:32:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736845180000|2025-01-14 08:59:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736847160000|2025-01-14 09:32:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.7|6855.7|3
1736847250000|2025-01-14 09:34:10|6871.4|6856.4|6871.6|6856.6|6871.6|6856.6|6871.4|6856.4|2
1736845220000|2025-01-14 09:00:20|6864.7|6849.7|6864.7|6849.7|6864.9|6849.9|6864.5|6849.5|0
1736847260000|2025-01-14 09:34:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1736845230000|2025-01-14 09:00:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736847270000|2025-01-14 09:34:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|3
1736847280000|2025-01-14 09:34:40|6871.3|6856.3|6869.3|6854.3|6871.3|6856.3|6869.3|6854.3|12
1736845240000|2025-01-14 09:00:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.5|6849.5|1
1736847290000|2025-01-14 09:34:50|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736845250000|2025-01-14 09:00:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736847310000|2025-01-14 09:35:10|6870.4|6855.4|6870.8|6855.8|6870.8|6855.8|6870.4|6855.4|0
1736847400000|2025-01-14 09:36:40|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|1
1736845380000|2025-01-14 09:03:00|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|3
1736847410000|2025-01-14 09:36:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.8|6855.8|2
1736847420000|2025-01-14 09:37:00|6870.8|6855.8|6868.9|6853.9|6870.8|6855.8|6868.8|6853.8|6
1736845390000|2025-01-14 09:03:10|6867.5|6852.5|6869.7|6854.7|6869.7|6854.7|6867.5|6852.5|5
1736847430000|2025-01-14 09:37:10|6869.1|6854.1|6869.8|6854.8|6869.8|6854.8|6869.1|6854.1|1
1736845400000|2025-01-14 09:03:20|6870|6855|6870.4|6855.4|6870.4|6855.4|6870|6855|1
1736847440000|2025-01-14 09:37:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736847460000|2025-01-14 09:37:40|6868.8|6853.8|6868.9|6853.9|6868.9|6853.9|6868.8|6853.8|1
1736845410000|2025-01-14 09:03:30|6870.9|6855.9|6871.7|6856.7|6871.9|6856.9|6870.9|6855.9|10
1736847470000|2025-01-14 09:37:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736847510000|2025-01-14 09:38:30|||||||||1
1736845420000|2025-01-14 09:03:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|14
1736847540000|2025-01-14 09:39:00|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6867.9|6852.9|6
1736845430000|2025-01-14 09:03:50|||||||||1
1736847550000|2025-01-14 09:39:10|6868.3|6853.3|6868.1|6853.1|6868.4|6853.4|6868.1|6853.1|0
1736847560000|2025-01-14 09:39:20|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736845440000|2025-01-14 09:04:00|6869.9|6854.9|6871.7|6856.7|6871.9|6856.9|6869.9|6854.9|9
1736847630000|2025-01-14 09:40:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|8
1736845450000|2025-01-14 09:04:10|6871|6856|6871.9|6856.9|6871.9|6856.9|6871|6856|7
1736847640000|2025-01-14 09:40:40|6865.6|6850.6|6867.3|6852.3|6867.3|6852.3|6865.6|6850.6|3
1736847650000|2025-01-14 09:40:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736845460000|2025-01-14 09:04:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1736847760000|2025-01-14 09:42:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736847780000|2025-01-14 09:43:00|6867.8|6852.8|6865.9|6850.9|6867.8|6852.8|6865.8|6850.8|2
1736845470000|2025-01-14 09:04:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736847790000|2025-01-14 09:43:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736845490000|2025-01-14 09:04:50|6870.6|6855.6|6870|6855|6870.6|6855.6|6870|6855|6
1736847800000|2025-01-14 09:43:20|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736847810000|2025-01-14 09:43:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736845500000|2025-01-14 09:05:00|6870.4|6855.4|6869.4|6854.4|6870.4|6855.4|6869.2|6854.2|7
1736847930000|2025-01-14 09:45:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736847940000|2025-01-14 09:45:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736845510000|2025-01-14 09:05:10|6869.9|6854.9|6870.2|6855.2|6870.2|6855.2|6869.9|6854.9|1
1736847950000|2025-01-14 09:45:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.6|6853.6|0
1736845620000|2025-01-14 09:07:00|||||||||1
1736847960000|2025-01-14 09:46:00|6868.6|6853.6|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736847980000|2025-01-14 09:46:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736845650000|2025-01-14 09:07:30|6869|6854|6869|6854|6869|6854|6869|6854|1
1736847990000|2025-01-14 09:46:30|6869.4|6854.4|6868.3|6853.3|6869.4|6854.4|6868.3|6853.3|0
1736848010000|2025-01-14 09:46:50|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|0
1736845660000|2025-01-14 09:07:40|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736848030000|2025-01-14 09:47:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736848040000|2025-01-14 09:47:20|6868.6|6853.6|6868.6|6853.6|6868.8|6853.8|6868.6|6853.6|0
1736845670000|2025-01-14 09:07:50|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|0
1736848050000|2025-01-14 09:47:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736848060000|2025-01-14 09:47:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1736845680000|2025-01-14 09:08:00|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736848080000|2025-01-14 09:48:00|6869.3|6854.3|6869.1|6854.1|6869.3|6854.3|6869.1|6854.1|0
1736845690000|2025-01-14 09:08:10|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736848100000|2025-01-14 09:48:20|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|0
1736848110000|2025-01-14 09:48:30|6868.9|6853.9|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736845700000|2025-01-14 09:08:20|6869.2|6854.2|6869.5|6854.5|6869.5|6854.5|6869.2|6854.2|0
1736848160000|2025-01-14 09:49:20|6869.8|6854.8|6870.1|6855.1|6870.1|6855.1|6869.8|6854.8|2
1736848170000|2025-01-14 09:49:30|||||||||1
1736845710000|2025-01-14 09:08:30|6869|6854|6870|6855|6870.5|6855.5|6869|6854|0
1736848180000|2025-01-14 09:49:40|||||||||1
1736848190000|2025-01-14 09:49:50|||||||||1
1736845720000|2025-01-14 09:08:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736848230000|2025-01-14 09:50:30|||||||||1
1736848250000|2025-01-14 09:50:50|||||||||1
1736845800000|2025-01-14 09:10:00|6870|6855|6869.9|6854.9|6870|6855|6869.9|6854.9|0
1736848290000|2025-01-14 09:51:30|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|3
1736845840000|2025-01-14 09:10:40|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736848310000|2025-01-14 09:51:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|1
1736848330000|2025-01-14 09:52:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736845890000|2025-01-14 09:11:30|6868.9|6853.9|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|7
1736848410000|2025-01-14 09:53:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736848420000|2025-01-14 09:53:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736845900000|2025-01-14 09:11:40|6868.2|6853.2|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|0
1736848430000|2025-01-14 09:53:50|||||||||3
1736848440000|2025-01-14 09:54:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736845920000|2025-01-14 09:12:00|6869.4|6854.4|6869.2|6854.2|6869.4|6854.4|6869.2|6854.2|0
1736848490000|2025-01-14 09:54:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|0
1736845960000|2025-01-14 09:12:40|6870|6855|6870|6855|6870.2|6855.2|6869.5|6854.5|1
1736848510000|2025-01-14 09:55:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|2
1736848520000|2025-01-14 09:55:20|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736846000000|2025-01-14 09:13:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736848530000|2025-01-14 09:55:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|2
1736848590000|2025-01-14 09:56:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1736846100000|2025-01-14 09:15:00|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736848630000|2025-01-14 09:57:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736846120000|2025-01-14 09:15:20|6870.9|6855.9|6871.7|6856.7|6871.7|6856.7|6870.9|6855.9|2
1736848660000|2025-01-14 09:57:40|6867|6852|6868.3|6853.3|6868.3|6853.3|6867|6852|1
1736848670000|2025-01-14 09:57:50|6869|6854|6869|6854|6869|6854|6869|6854|2
1736846130000|2025-01-14 09:15:30|6871.4|6856.4|6871.7|6856.7|6871.7|6856.7|6871.4|6856.4|2
1736848700000|2025-01-14 09:58:20|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|1
1736848770000|2025-01-14 09:59:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736846160000|2025-01-14 09:16:00|6872|6857|6872.4|6857.4|6872.4|6857.4|6872|6857|1
1736848780000|2025-01-14 09:59:40|6869|6854|6869|6854|6869|6854|6869|6854|1
1736846170000|2025-01-14 09:16:10|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|2
1736848790000|2025-01-14 09:59:50|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736848820000|2025-01-14 10:00:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|5
1736846230000|2025-01-14 09:17:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|8
1736849050000|2025-01-14 10:04:10|6870.4|6855.4|6870.1|6855.1|6870.4|6855.4|6869.8|6854.8|6
1736846250000|2025-01-14 09:17:30|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|0
1736849060000|2025-01-14 10:04:20|6869.8|6854.8|6872.1|6857.1|6872.1|6857.1|6869.8|6854.8|7
1736849070000|2025-01-14 10:04:30|||||||||7
1736846260000|2025-01-14 09:17:40|6871.5|6856.5|6871.2|6856.2|6871.5|6856.5|6871.2|6856.2|0
1736849080000|2025-01-14 10:04:40|6870.4|6855.4|6870.3|6855.3|6870.4|6855.4|6870.3|6855.3|2
1736849090000|2025-01-14 10:04:50|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|7
1736846270000|2025-01-14 09:17:50|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736849100000|2025-01-14 10:05:00|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|2
1736846280000|2025-01-14 09:18:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736849110000|2025-01-14 10:05:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736849130000|2025-01-14 10:05:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736846300000|2025-01-14 09:18:20|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736849140000|2025-01-14 10:05:40|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736849150000|2025-01-14 10:05:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1736846310000|2025-01-14 09:18:30|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736849160000|2025-01-14 10:06:00|6869|6854|6869|6854|6869|6854|6868.6|6853.6|0
1736846320000|2025-01-14 09:18:40|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1736849180000|2025-01-14 10:06:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736849190000|2025-01-14 10:06:30|6869|6854|6868.8|6853.8|6869.3|6854.3|6868.8|6853.8|1
1736846350000|2025-01-14 09:19:10|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736849200000|2025-01-14 10:06:40|6869|6854|6869|6854|6869|6854|6868.8|6853.8|1
1736846360000|2025-01-14 09:19:20|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|1
1736849230000|2025-01-14 10:07:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736849240000|2025-01-14 10:07:20|||||||||1
1736846370000|2025-01-14 09:19:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736849250000|2025-01-14 10:07:30|6869|6854|6868.8|6853.8|6869|6854|6868.8|6853.8|0
1736849260000|2025-01-14 10:07:40|6869|6854|6869|6854|6869|6854|6869|6854|0
1736846380000|2025-01-14 09:19:40|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736849280000|2025-01-14 10:08:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736846480000|2025-01-14 09:21:20|6870.3|6855.3|6869.2|6854.2|6870.3|6855.3|6869.2|6854.2|2
1736849410000|2025-01-14 10:10:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736849460000|2025-01-14 10:11:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736846490000|2025-01-14 09:21:30|6869.6|6854.6|6871.9|6856.9|6871.9|6856.9|6869.6|6854.6|3
1736849470000|2025-01-14 10:11:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736849510000|2025-01-14 10:11:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736846630000|2025-01-14 09:23:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|7
1736849520000|2025-01-14 10:12:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736846640000|2025-01-14 09:24:00|6869.4|6854.4|6869.7|6854.7|6869.7|6854.7|6869.4|6854.4|1
1736849530000|2025-01-14 10:12:10|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736849540000|2025-01-14 10:12:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736846650000|2025-01-14 09:24:10|6869.4|6854.4|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|0
1736849550000|2025-01-14 10:12:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736849580000|2025-01-14 10:13:00|||||||||1
1736846660000|2025-01-14 09:24:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736849600000|2025-01-14 10:13:20|6869.1|6854.1|6868.8|6853.8|6869.1|6854.1|6868.8|6853.8|0
1736846670000|2025-01-14 09:24:30|6870.6|6855.6|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736849610000|2025-01-14 10:13:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|9
1736849620000|2025-01-14 10:13:40|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736846700000|2025-01-14 09:25:00|6870.9|6855.9|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736849680000|2025-01-14 10:14:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1736849710000|2025-01-14 10:15:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736846750000|2025-01-14 09:25:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736849730000|2025-01-14 10:15:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736849740000|2025-01-14 10:15:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736846840000|2025-01-14 09:27:20|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736849750000|2025-01-14 10:15:50|6869.1|6854.1|6870|6855|6870|6855|6869.1|6854.1|3
1736846900000|2025-01-14 09:28:20|6872.1|6857.1|6872.4|6857.4|6872.4|6857.4|6872.1|6857.1|2
1736849760000|2025-01-14 10:16:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736849790000|2025-01-14 10:16:30|||||||||1
1736846910000|2025-01-14 09:28:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736849800000|2025-01-14 10:16:40|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|10
1736849810000|2025-01-14 10:16:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736846920000|2025-01-14 09:28:40|6872.2|6857.2|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|9
1736849830000|2025-01-14 10:17:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736847000000|2025-01-14 09:30:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1736849840000|2025-01-14 10:17:20|6868.9|6853.9|6869.1|6854.1|6869.1|6854.1|6868.9|6853.9|1
1736849850000|2025-01-14 10:17:30|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|1
1736847040000|2025-01-14 09:30:40|6871.9|6856.9|6871.7|6856.7|6871.9|6856.9|6871.7|6856.7|3
1736849870000|2025-01-14 10:17:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|3
1736849890000|2025-01-14 10:18:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736847080000|2025-01-14 09:31:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736849900000|2025-01-14 10:18:20|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|1
1736847100000|2025-01-14 09:31:40|6872.4|6857.4|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|1
1736849930000|2025-01-14 10:18:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736849950000|2025-01-14 10:19:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736847120000|2025-01-14 09:32:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1736849960000|2025-01-14 10:19:20|6867.6|6852.6|6864.2|6849.2|6867.6|6852.6|6864.2|6849.2|2
1736849970000|2025-01-14 10:19:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736847140000|2025-01-14 09:32:20|6871.1|6856.1|6870.9|6855.9|6871.1|6856.1|6870.7|6855.7|6
1736849980000|2025-01-14 10:19:40|6864.1|6849.1|6864.2|6849.2|6864.6|6849.6|6864.1|6849.1|1
1736847150000|2025-01-14 09:32:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736850000000|2025-01-14 10:20:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736850010000|2025-01-14 10:20:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736847160000|2025-01-14 09:32:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.7|6855.7|3
1736850020000|2025-01-14 10:20:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|11
1736847250000|2025-01-14 09:34:10|6871.4|6856.4|6871.6|6856.6|6871.6|6856.6|6871.4|6856.4|2
1736850040000|2025-01-14 10:20:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736850050000|2025-01-14 10:20:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1736847260000|2025-01-14 09:34:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1736850110000|2025-01-14 10:21:50|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736850120000|2025-01-14 10:22:00|||||||||2
1736847270000|2025-01-14 09:34:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|3
1736850160000|2025-01-14 10:22:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850180000|2025-01-14 10:23:00|||||||||1
1736847280000|2025-01-14 09:34:40|6871.3|6856.3|6869.3|6854.3|6871.3|6856.3|6869.3|6854.3|12
1736850260000|2025-01-14 10:24:20|||||||||1
1736847290000|2025-01-14 09:34:50|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736850300000|2025-01-14 10:25:00|6863.8|6848.8|6863.4|6848.4|6863.8|6848.8|6863.4|6848.4|3
1736850310000|2025-01-14 10:25:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|2
1736847310000|2025-01-14 09:35:10|6870.4|6855.4|6870.8|6855.8|6870.8|6855.8|6870.4|6855.4|0
1736850320000|2025-01-14 10:25:20|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736850360000|2025-01-14 10:26:00|||||||||1
1736847400000|2025-01-14 09:36:40|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|1
1736850420000|2025-01-14 10:27:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736847410000|2025-01-14 09:36:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.8|6855.8|2
1736850450000|2025-01-14 10:27:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850460000|2025-01-14 10:27:40|||||||||1
1736847420000|2025-01-14 09:37:00|6870.8|6855.8|6868.9|6853.9|6870.8|6855.8|6868.8|6853.8|6
1736850480000|2025-01-14 10:28:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736850510000|2025-01-14 10:28:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|3
1736847430000|2025-01-14 09:37:10|6869.1|6854.1|6869.8|6854.8|6869.8|6854.8|6869.1|6854.1|1
1736850520000|2025-01-14 10:28:40|||||||||1
1736850550000|2025-01-14 10:29:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736847440000|2025-01-14 09:37:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736850640000|2025-01-14 10:30:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736847460000|2025-01-14 09:37:40|6868.8|6853.8|6868.9|6853.9|6868.9|6853.9|6868.8|6853.8|1
1736850660000|2025-01-14 10:31:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850670000|2025-01-14 10:31:10|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736847470000|2025-01-14 09:37:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736850760000|2025-01-14 10:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736847510000|2025-01-14 09:38:30|||||||||1
1736850990000|2025-01-14 10:36:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736851030000|2025-01-14 10:37:10|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|2
1736847540000|2025-01-14 09:39:00|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6867.9|6852.9|6
1736851050000|2025-01-14 10:37:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736851100000|2025-01-14 10:38:20|6863.8|6848.8|6864.1|6849.1|6864.1|6849.1|6863.1|6848.1|26
1736847550000|2025-01-14 09:39:10|6868.3|6853.3|6868.1|6853.1|6868.4|6853.4|6868.1|6853.1|0
1736851120000|2025-01-14 10:38:40|6863.5|6848.5|6856.9|6841.9|6863.5|6848.5|6856.9|6841.9|15
1736847560000|2025-01-14 09:39:20|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736851130000|2025-01-14 10:38:50|||||||||1
1736851140000|2025-01-14 10:39:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736847630000|2025-01-14 09:40:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|8
1736851150000|2025-01-14 10:39:10|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|2
1736851160000|2025-01-14 10:39:20|6858.3|6843.3|6859.3|6844.3|6859.3|6844.3|6858.3|6843.3|2
1736847640000|2025-01-14 09:40:40|6865.6|6850.6|6867.3|6852.3|6867.3|6852.3|6865.6|6850.6|3
1736851190000|2025-01-14 10:39:50|6859.4|6844.4|6860.3|6845.3|6860.3|6845.3|6859.4|6844.4|2
1736847650000|2025-01-14 09:40:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736851200000|2025-01-14 10:40:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736851220000|2025-01-14 10:40:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|2
1736847760000|2025-01-14 09:42:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736851230000|2025-01-14 10:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736851250000|2025-01-14 10:40:50|6861.4|6846.4|6862.3|6847.3|6862.3|6847.3|6861.4|6846.4|1
1736847780000|2025-01-14 09:43:00|6867.8|6852.8|6865.9|6850.9|6867.8|6852.8|6865.8|6850.8|2
1736851280000|2025-01-14 10:41:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1736847790000|2025-01-14 09:43:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736851290000|2025-01-14 10:41:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|2
1736851300000|2025-01-14 10:41:40|6861.3|6846.3|6859.4|6844.4|6861.3|6846.3|6859.4|6844.4|2
1736847800000|2025-01-14 09:43:20|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736851310000|2025-01-14 10:41:50|6860.1|6845.1|6860.4|6845.4|6860.4|6845.4|6860.1|6845.1|3
1736851390000|2025-01-14 10:43:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1736847810000|2025-01-14 09:43:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736851410000|2025-01-14 10:43:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736851480000|2025-01-14 10:44:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1736847930000|2025-01-14 09:45:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736851510000|2025-01-14 10:45:10|6861.3|6846.3|6860.4|6845.4|6861.3|6846.3|6860.4|6845.4|4
1736847940000|2025-01-14 09:45:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736851600000|2025-01-14 10:46:40|6861.1|6846.1|6861.1|6846.1|6861.3|6846.3|6860.9|6845.9|1
1736851650000|2025-01-14 10:47:30|6859.9|6844.9|6859.6|6844.6|6859.9|6844.9|6859.1|6844.1|1
1736847950000|2025-01-14 09:45:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.6|6853.6|0
1736851670000|2025-01-14 10:47:50|6859.8|6844.8|6860.1|6845.1|6860.1|6845.1|6859.8|6844.8|0
1736851680000|2025-01-14 10:48:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1736847960000|2025-01-14 09:46:00|6868.6|6853.6|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736851750000|2025-01-14 10:49:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|1
1736847980000|2025-01-14 09:46:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736851760000|2025-01-14 10:49:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736851790000|2025-01-14 10:49:50|||||||||1
1736847990000|2025-01-14 09:46:30|6869.4|6854.4|6868.3|6853.3|6869.4|6854.4|6868.3|6853.3|0
1736851810000|2025-01-14 10:50:10|6861.4|6846.4|6861.6|6846.6|6861.6|6846.6|6861.4|6846.4|1
1736851820000|2025-01-14 10:50:20|6861.4|6846.4|6860.4|6845.4|6861.4|6846.4|6859.9|6844.9|6
1736848010000|2025-01-14 09:46:50|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|0
1736851830000|2025-01-14 10:50:30|6860.8|6845.8|6862.1|6847.1|6862.1|6847.1|6860.8|6845.8|3
1736848030000|2025-01-14 09:47:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736851870000|2025-01-14 10:51:10|6861|6846|6861|6846|6861.1|6846.1|6861|6846|1
1736851920000|2025-01-14 10:52:00|6861.1|6846.1|6861.5|6846.5|6861.5|6846.5|6861.1|6846.1|1
1736848040000|2025-01-14 09:47:20|6868.6|6853.6|6868.6|6853.6|6868.8|6853.8|6868.6|6853.6|0
1736851930000|2025-01-14 10:52:10|6861.1|6846.1|6859|6844|6861.1|6846.1|6859|6844|10
1736851940000|2025-01-14 10:52:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|1
1736848050000|2025-01-14 09:47:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736851950000|2025-01-14 10:52:30|6858.8|6843.8|6859.5|6844.5|6859.5|6844.5|6858.8|6843.8|0
1736848060000|2025-01-14 09:47:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1736851960000|2025-01-14 10:52:40|6859.3|6844.3|6859.5|6844.5|6859.5|6844.5|6859.3|6844.3|1
1736851970000|2025-01-14 10:52:50|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1736848080000|2025-01-14 09:48:00|6869.3|6854.3|6869.1|6854.1|6869.3|6854.3|6869.1|6854.1|0
1736852130000|2025-01-14 10:55:30|6860.5|6845.5|6861.3|6846.3|6861.3|6846.3|6860.5|6845.5|3
1736848100000|2025-01-14 09:48:20|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|0
1736852270000|2025-01-14 10:57:50|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736852340000|2025-01-14 10:59:00|||||||||1
1736848110000|2025-01-14 09:48:30|6868.9|6853.9|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736852400000|2025-01-14 11:00:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|2
1736848160000|2025-01-14 09:49:20|6869.8|6854.8|6870.1|6855.1|6870.1|6855.1|6869.8|6854.8|2
1736852410000|2025-01-14 11:00:10|6859|6844|6860.3|6845.3|6860.3|6845.3|6859|6844|2
1736852420000|2025-01-14 11:00:20|6861|6846|6861|6846|6861.3|6846.3|6861|6846|1
1736848170000|2025-01-14 09:49:30|||||||||1
1736852440000|2025-01-14 11:00:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736852450000|2025-01-14 11:00:50|6861|6846|6861|6846|6861|6846|6861|6846|0
1736848180000|2025-01-14 09:49:40|||||||||1
1736852460000|2025-01-14 11:01:00|6861.1|6846.1|6861|6846|6861.1|6846.1|6861|6846|0
1736848190000|2025-01-14 09:49:50|||||||||1
1736852490000|2025-01-14 11:01:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736852520000|2025-01-14 11:02:00|6861.5|6846.5|6862.1|6847.1|6862.1|6847.1|6861.5|6846.5|0
1736848230000|2025-01-14 09:50:30|||||||||1
1736852590000|2025-01-14 11:03:10|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|3
1736848250000|2025-01-14 09:50:50|||||||||1
1736852640000|2025-01-14 11:04:00|6862.7|6847.7|6863.1|6848.1|6863.1|6848.1|6862.7|6847.7|2
1736852650000|2025-01-14 11:04:10|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736848290000|2025-01-14 09:51:30|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|3
1736852660000|2025-01-14 11:04:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736852800000|2025-01-14 11:06:40|6864.8|6849.8|6864.1|6849.1|6864.8|6849.8|6864.1|6849.1|3
1736848310000|2025-01-14 09:51:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|1
1736852810000|2025-01-14 11:06:50|6863.1|6848.1|6863.6|6848.6|6863.6|6848.6|6863.1|6848.1|10
1736848330000|2025-01-14 09:52:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736852820000|2025-01-14 11:07:00|6864|6849|6863.1|6848.1|6864|6849|6863.1|6848.1|2
1736852830000|2025-01-14 11:07:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1736848410000|2025-01-14 09:53:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736852840000|2025-01-14 11:07:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736852850000|2025-01-14 11:07:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736848420000|2025-01-14 09:53:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736852880000|2025-01-14 11:08:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736848430000|2025-01-14 09:53:50|||||||||3
1736852900000|2025-01-14 11:08:20|6864.3|6849.3|6865.3|6850.3|6865.3|6850.3|6864.3|6849.3|1
1736852940000|2025-01-14 11:09:00|6865.5|6850.5|6865.8|6850.8|6865.8|6850.8|6865.5|6850.5|0
1736848440000|2025-01-14 09:54:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736852950000|2025-01-14 11:09:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736852960000|2025-01-14 11:09:20|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.7|6850.7|0
1736848490000|2025-01-14 09:54:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|0
1736852970000|2025-01-14 11:09:30|6865.7|6850.7|6865.7|6850.7|6865.8|6850.8|6865.7|6850.7|0
1736852980000|2025-01-14 11:09:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736848510000|2025-01-14 09:55:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|2
1736853100000|2025-01-14 11:11:40|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|3
1736853110000|2025-01-14 11:11:50|6863.8|6848.8|6864.5|6849.5|6866.2|6851.2|6863.5|6848.5|13
1736848520000|2025-01-14 09:55:20|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736853130000|2025-01-14 11:12:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736848530000|2025-01-14 09:55:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|2
1736853180000|2025-01-14 11:13:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|5
1736853200000|2025-01-14 11:13:20|6863.2|6848.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|2
1736848590000|2025-01-14 09:56:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1736853240000|2025-01-14 11:14:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736853250000|2025-01-14 11:14:10|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|1
1736848630000|2025-01-14 09:57:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736853270000|2025-01-14 11:14:30|6864.5|6849.5|6863.5|6848.5|6864.5|6849.5|6863.5|6848.5|1
1736848660000|2025-01-14 09:57:40|6867|6852|6868.3|6853.3|6868.3|6853.3|6867|6852|1
1736853450000|2025-01-14 11:17:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736853490000|2025-01-14 11:18:10|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736848670000|2025-01-14 09:57:50|6869|6854|6869|6854|6869|6854|6869|6854|2
1736853700000|2025-01-14 11:21:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736853830000|2025-01-14 11:23:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|3
1736848700000|2025-01-14 09:58:20|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|1
1736853840000|2025-01-14 11:24:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|4
1736848770000|2025-01-14 09:59:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736853870000|2025-01-14 11:24:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736853890000|2025-01-14 11:24:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736848780000|2025-01-14 09:59:40|6869|6854|6869|6854|6869|6854|6869|6854|1
1736853900000|2025-01-14 11:25:00|6866.2|6851.2|6865.2|6850.2|6866.2|6851.2|6865.2|6850.2|16
1736853910000|2025-01-14 11:25:10|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.8|6849.8|2
1736848790000|2025-01-14 09:59:50|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736853930000|2025-01-14 11:25:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736853940000|2025-01-14 11:25:40|||||||||1
1736848820000|2025-01-14 10:00:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|5
1736854000000|2025-01-14 11:26:40|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736849050000|2025-01-14 10:04:10|6870.4|6855.4|6870.1|6855.1|6870.4|6855.4|6869.8|6854.8|6
1736854170000|2025-01-14 11:29:30|6866|6851|6866.2|6851.2|6866.2|6851.2|6866|6851|3
1736854180000|2025-01-14 11:29:40|6866.5|6851.5|6866.4|6851.4|6866.5|6851.5|6866.4|6851.4|1
1736849060000|2025-01-14 10:04:20|6869.8|6854.8|6872.1|6857.1|6872.1|6857.1|6869.8|6854.8|7
1736854200000|2025-01-14 11:30:00|6863.6|6848.6|6864.4|6849.4|6864.4|6849.4|6862.4|6847.4|5
1736854210000|2025-01-14 11:30:10|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1736849070000|2025-01-14 10:04:30|||||||||7
1736854230000|2025-01-14 11:30:30|6865.4|6850.4|6865.9|6850.9|6865.9|6850.9|6865.4|6850.4|0
1736849080000|2025-01-14 10:04:40|6870.4|6855.4|6870.3|6855.3|6870.4|6855.4|6870.3|6855.3|2
1736854240000|2025-01-14 11:30:40|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|0
1736854250000|2025-01-14 11:30:50|6866.9|6851.9|6866.5|6851.5|6866.9|6851.9|6866.5|6851.5|0
1736849090000|2025-01-14 10:04:50|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|7
1736854260000|2025-01-14 11:31:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|2
1736854280000|2025-01-14 11:31:20|||||||||1
1736849100000|2025-01-14 10:05:00|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|2
1736854400000|2025-01-14 11:33:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6864.2|6849.2|13
1736854410000|2025-01-14 11:33:30|6866|6851|6866|6851|6866|6851|6866|6851|0
1736849110000|2025-01-14 10:05:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736854420000|2025-01-14 11:33:40|6865|6850|6865|6850|6865|6850|6865|6850|3
1736854430000|2025-01-14 11:33:50|6865.5|6850.5|6865.2|6850.2|6866|6851|6865.2|6850.2|0
1736849130000|2025-01-14 10:05:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736854450000|2025-01-14 11:34:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736854460000|2025-01-14 11:34:20|6864.4|6849.4|6864|6849|6864.5|6849.5|6864|6849|6
1736849140000|2025-01-14 10:05:40|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736854470000|2025-01-14 11:34:30|6863.5|6848.5|6864.2|6849.2|6864.2|6849.2|6863.5|6848.5|0
1736849150000|2025-01-14 10:05:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1736854480000|2025-01-14 11:34:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736854600000|2025-01-14 11:36:40|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|1
1736849160000|2025-01-14 10:06:00|6869|6854|6869|6854|6869|6854|6868.6|6853.6|0
1736854610000|2025-01-14 11:36:50|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|0
1736854670000|2025-01-14 11:37:50|||||||||1
1736849180000|2025-01-14 10:06:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736854820000|2025-01-14 11:40:20|6864.5|6849.5|6865.9|6850.9|6865.9|6850.9|6864.4|6849.4|4
1736849190000|2025-01-14 10:06:30|6869|6854|6868.8|6853.8|6869.3|6854.3|6868.8|6853.8|1
1736854830000|2025-01-14 11:40:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736854990000|2025-01-14 11:43:10|6866.6|6851.6|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|5
1736849200000|2025-01-14 10:06:40|6869|6854|6869|6854|6869|6854|6868.8|6853.8|1
1736855000000|2025-01-14 11:43:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|7
1736855010000|2025-01-14 11:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736849230000|2025-01-14 10:07:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736855100000|2025-01-14 11:45:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736849240000|2025-01-14 10:07:20|||||||||1
1736855210000|2025-01-14 11:46:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|5
1736855220000|2025-01-14 11:47:00|6867.2|6852.2|6866.2|6851.2|6867.2|6852.2|6866.2|6851.2|3
1736849250000|2025-01-14 10:07:30|6869|6854|6868.8|6853.8|6869|6854|6868.8|6853.8|0
1736855230000|2025-01-14 11:47:10|6865.9|6850.9|6864.4|6849.4|6865.9|6850.9|6864.4|6849.4|8
1736855240000|2025-01-14 11:47:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736849260000|2025-01-14 10:07:40|6869|6854|6869|6854|6869|6854|6869|6854|0
1736855260000|2025-01-14 11:47:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736855280000|2025-01-14 11:48:00|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736849280000|2025-01-14 10:08:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736855350000|2025-01-14 11:49:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736855380000|2025-01-14 11:49:40|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|9
1736849410000|2025-01-14 10:10:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736855390000|2025-01-14 11:49:50|6864.2|6849.2|6863.4|6848.4|6864.2|6849.2|6863.4|6848.4|3
1736849460000|2025-01-14 10:11:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736855400000|2025-01-14 11:50:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736855420000|2025-01-14 11:50:20|6864|6849|6864|6849|6864|6849|6864|6849|7
1736849470000|2025-01-14 10:11:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736855430000|2025-01-14 11:50:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736855470000|2025-01-14 11:51:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736849510000|2025-01-14 10:11:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736855540000|2025-01-14 11:52:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736849520000|2025-01-14 10:12:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736855550000|2025-01-14 11:52:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1736855580000|2025-01-14 11:53:00|||||||||1
1736849530000|2025-01-14 10:12:10|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736855630000|2025-01-14 11:53:50|6864.8|6849.8|6866.2|6851.2|6866.2|6851.2|6864.8|6849.8|3
1736855740000|2025-01-14 11:55:40|6866.5|6851.5|6866.9|6851.9|6866.9|6851.9|6866.5|6851.5|2
1736849540000|2025-01-14 10:12:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736855870000|2025-01-14 11:57:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|2
1736849550000|2025-01-14 10:12:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736855880000|2025-01-14 11:58:00|6867.2|6852.2|6866.9|6851.9|6867.2|6852.2|6866.9|6851.9|5
1736855890000|2025-01-14 11:58:10|6866.3|6851.3|6864.7|6849.7|6866.3|6851.3|6864.7|6849.7|16
1736849580000|2025-01-14 10:13:00|||||||||1
1736855900000|2025-01-14 11:58:20|6864.9|6849.9|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|1
1736855910000|2025-01-14 11:58:30|6865.5|6850.5|6866.1|6851.1|6866.1|6851.1|6865.2|6850.2|1
1736849600000|2025-01-14 10:13:20|6869.1|6854.1|6868.8|6853.8|6869.1|6854.1|6868.8|6853.8|0
1736855930000|2025-01-14 11:58:50|||||||||2
1736855940000|2025-01-14 11:59:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.2|6851.2|0
1736849610000|2025-01-14 10:13:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|9
1736855970000|2025-01-14 11:59:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6
1736849620000|2025-01-14 10:13:40|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736856000000|2025-01-14 12:00:00|||||||||6
1736856040000|2025-01-14 12:00:40|6863.7|6848.7|6864.2|6849.2|6865|6850|6863.5|6848.5|6
1736849680000|2025-01-14 10:14:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1736856050000|2025-01-14 12:00:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736856060000|2025-01-14 12:01:00|6863.9|6848.9|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736849710000|2025-01-14 10:15:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736856070000|2025-01-14 12:01:10|6863.9|6848.9|6863.5|6848.5|6863.9|6848.9|6863.5|6848.5|1
1736856080000|2025-01-14 12:01:20|||||||||1
1736849730000|2025-01-14 10:15:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736856120000|2025-01-14 12:02:00|6862.9|6847.9|6863.4|6848.4|6863.4|6848.4|6861.9|6846.9|12
1736856140000|2025-01-14 12:02:20|6863.6|6848.6|6864.2|6849.2|6864.2|6849.2|6863.6|6848.6|0
1736849740000|2025-01-14 10:15:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736856150000|2025-01-14 12:02:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736849750000|2025-01-14 10:15:50|6869.1|6854.1|6870|6855|6870|6855|6869.1|6854.1|3
1736856160000|2025-01-14 12:02:40|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|1
1736856170000|2025-01-14 12:02:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1736849760000|2025-01-14 10:16:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736856180000|2025-01-14 12:03:00|6863.1|6848.1|6862.9|6847.9|6863.1|6848.1|6862.9|6847.9|0
1736856200000|2025-01-14 12:03:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|1
1736849790000|2025-01-14 10:16:30|||||||||1
1736856210000|2025-01-14 12:03:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736849800000|2025-01-14 10:16:40|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|10
1736856230000|2025-01-14 12:03:50|6862.9|6847.9|6863.1|6848.1|6863.1|6848.1|6862.9|6847.9|0
1736856250000|2025-01-14 12:04:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736849810000|2025-01-14 10:16:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736856270000|2025-01-14 12:04:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1736856290000|2025-01-14 12:04:50|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736849830000|2025-01-14 10:17:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736856300000|2025-01-14 12:05:00|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|7
1736856310000|2025-01-14 12:05:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|0
1736849840000|2025-01-14 10:17:20|6868.9|6853.9|6869.1|6854.1|6869.1|6854.1|6868.9|6853.9|1
1736856320000|2025-01-14 12:05:20|6865.5|6850.5|6862.2|6847.2|6865.5|6850.5|6862|6847|11
1736856340000|2025-01-14 12:05:40|6864|6849|6863|6848|6864|6849|6863|6848|1
1736849850000|2025-01-14 10:17:30|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|1
1736856370000|2025-01-14 12:06:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736856400000|2025-01-14 12:06:40|6863.2|6848.2|6863.4|6848.4|6863.4|6848.4|6863|6848|0
1736849870000|2025-01-14 10:17:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|3
1736856410000|2025-01-14 12:06:50|6863.2|6848.2|6862.4|6847.4|6863.2|6848.2|6862.4|6847.4|1
1736856440000|2025-01-14 12:07:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736849890000|2025-01-14 10:18:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736856450000|2025-01-14 12:07:30|6862.7|6847.7|6862.1|6847.1|6862.7|6847.7|6861.9|6846.9|0
1736849900000|2025-01-14 10:18:20|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|1
1736856460000|2025-01-14 12:07:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736856480000|2025-01-14 12:08:00|6860.1|6845.1|6859.5|6844.5|6860.2|6845.2|6859.5|6844.5|2
1736849930000|2025-01-14 10:18:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736856490000|2025-01-14 12:08:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736856500000|2025-01-14 12:08:20|6859.8|6844.8|6860.9|6845.9|6860.9|6845.9|6859.8|6844.8|2
1736849950000|2025-01-14 10:19:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736856550000|2025-01-14 12:09:10|||||||||1
1736849960000|2025-01-14 10:19:20|6867.6|6852.6|6864.2|6849.2|6867.6|6852.6|6864.2|6849.2|2
1736856600000|2025-01-14 12:10:00|6861.2|6846.2|6860.9|6845.9|6861.2|6846.2|6860.9|6845.9|1
1736856620000|2025-01-14 12:10:20|||||||||4
1736849970000|2025-01-14 10:19:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736856730000|2025-01-14 12:12:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736856770000|2025-01-14 12:12:50|6862|6847|6862|6847|6862|6847|6862|6847|2
1736849980000|2025-01-14 10:19:40|6864.1|6849.1|6864.2|6849.2|6864.6|6849.6|6864.1|6849.1|1
1736856830000|2025-01-14 12:13:50|6862.2|6847.2|6862.7|6847.7|6862.7|6847.7|6862.2|6847.2|3
1736856840000|2025-01-14 12:14:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1736850000000|2025-01-14 10:20:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736856850000|2025-01-14 12:14:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736856900000|2025-01-14 12:15:00|||||||||2
1736850010000|2025-01-14 10:20:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736856970000|2025-01-14 12:16:10|6861.6|6846.6|6859.4|6844.4|6861.6|6846.6|6859.4|6844.4|7
1736850020000|2025-01-14 10:20:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|11
1736856980000|2025-01-14 12:16:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736856990000|2025-01-14 12:16:30|6860.2|6845.2|6859.4|6844.4|6860.2|6845.2|6859.2|6844.2|1
1736850040000|2025-01-14 10:20:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736857000000|2025-01-14 12:16:40|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.9|6844.9|0
1736857030000|2025-01-14 12:17:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1736850050000|2025-01-14 10:20:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1736857040000|2025-01-14 12:17:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736857070000|2025-01-14 12:17:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|1
1736850110000|2025-01-14 10:21:50|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736857080000|2025-01-14 12:18:00|6859.6|6844.6|6860.7|6845.7|6860.7|6845.7|6859.6|6844.6|2
1736850120000|2025-01-14 10:22:00|||||||||2
1736857100000|2025-01-14 12:18:20|6861|6846|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736857200000|2025-01-14 12:20:00|||||||||1
1736850160000|2025-01-14 10:22:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736857240000|2025-01-14 12:20:40|||||||||1
1736850180000|2025-01-14 10:23:00|||||||||1
1736857250000|2025-01-14 12:20:50|6860|6845|6859.7|6844.7|6860|6845|6859.2|6844.2|7
1736857260000|2025-01-14 12:21:00|6859.4|6844.4|6859.2|6844.2|6859.4|6844.4|6859.2|6844.2|1
1736850260000|2025-01-14 10:24:20|||||||||1
1736857270000|2025-01-14 12:21:10|||||||||1
1736857300000|2025-01-14 12:21:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1736850300000|2025-01-14 10:25:00|6863.8|6848.8|6863.4|6848.4|6863.8|6848.8|6863.4|6848.4|3
1736857310000|2025-01-14 12:21:50|6859.5|6844.5|6859.7|6844.7|6859.7|6844.7|6859.5|6844.5|1
1736857320000|2025-01-14 12:22:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736850310000|2025-01-14 10:25:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|2
1736857340000|2025-01-14 12:22:20|6859.9|6844.9|6860.9|6845.9|6861.1|6846.1|6859.9|6844.9|0
1736850320000|2025-01-14 10:25:20|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736857350000|2025-01-14 12:22:30|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|0
1736857360000|2025-01-14 12:22:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736850360000|2025-01-14 10:26:00|||||||||1
1736857370000|2025-01-14 12:22:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1736857380000|2025-01-14 12:23:00|6861.2|6846.2|6861.2|6846.2|6861.4|6846.4|6861.2|6846.2|0
1736850420000|2025-01-14 10:27:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736857390000|2025-01-14 12:23:10|6860.9|6845.9|6861|6846|6861|6846|6860.4|6845.4|10
1736850450000|2025-01-14 10:27:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736857400000|2025-01-14 12:23:20|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736857450000|2025-01-14 12:24:10|||||||||3
1736850460000|2025-01-14 10:27:40|||||||||1
1736857480000|2025-01-14 12:24:40|6862|6847|6862.2|6847.2|6862.2|6847.2|6861.4|6846.4|1
1736850480000|2025-01-14 10:28:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736857520000|2025-01-14 12:25:20|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|2
1736857530000|2025-01-14 12:25:30|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736850510000|2025-01-14 10:28:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|3
1736857550000|2025-01-14 12:25:50|6862.9|6847.9|6863|6848|6863|6848|6862.9|6847.9|1
1736857560000|2025-01-14 12:26:00|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|0
1736850520000|2025-01-14 10:28:40|||||||||1
1736857590000|2025-01-14 12:26:30|||||||||1
1736850550000|2025-01-14 10:29:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736857620000|2025-01-14 12:27:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736857660000|2025-01-14 12:27:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|3
1736850640000|2025-01-14 10:30:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736857700000|2025-01-14 12:28:20|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863|6848|1
1736857720000|2025-01-14 12:28:40|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|3
1736850660000|2025-01-14 10:31:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736857740000|2025-01-14 12:29:00|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736857750000|2025-01-14 12:29:10|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|4
1736850670000|2025-01-14 10:31:10|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736857760000|2025-01-14 12:29:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736857770000|2025-01-14 12:29:30|6863.4|6848.4|6861.2|6846.2|6863.4|6848.4|6861.2|6846.2|2
1736850760000|2025-01-14 10:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736857780000|2025-01-14 12:29:40|6861.9|6846.9|6861.2|6846.2|6862.4|6847.4|6861.2|6846.2|5
1736850990000|2025-01-14 10:36:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736857800000|2025-01-14 12:30:00|||||||||1
1736857810000|2025-01-14 12:30:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1736851030000|2025-01-14 10:37:10|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|2
1736857820000|2025-01-14 12:30:20|6863.2|6848.2|6863.6|6848.6|6863.6|6848.6|6863.2|6848.2|1
1736857860000|2025-01-14 12:31:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736851050000|2025-01-14 10:37:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736857870000|2025-01-14 12:31:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736851100000|2025-01-14 10:38:20|6863.8|6848.8|6864.1|6849.1|6864.1|6849.1|6863.1|6848.1|26
1736857900000|2025-01-14 12:31:40|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|1
1736857910000|2025-01-14 12:31:50|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736851120000|2025-01-14 10:38:40|6863.5|6848.5|6856.9|6841.9|6863.5|6848.5|6856.9|6841.9|15
1736857940000|2025-01-14 12:32:20|||||||||1
1736857960000|2025-01-14 12:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736851130000|2025-01-14 10:38:50|||||||||1
1736858000000|2025-01-14 12:33:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736851140000|2025-01-14 10:39:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736858010000|2025-01-14 12:33:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736858040000|2025-01-14 12:34:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736851150000|2025-01-14 10:39:10|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|2
1736858050000|2025-01-14 12:34:10|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863.2|6848.2|1
1736858060000|2025-01-14 12:34:20|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|1
1736851160000|2025-01-14 10:39:20|6858.3|6843.3|6859.3|6844.3|6859.3|6844.3|6858.3|6843.3|2
1736858070000|2025-01-14 12:34:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1736858080000|2025-01-14 12:34:40|6862.2|6847.2|6861.9|6846.9|6862.2|6847.2|6861.4|6846.4|0
1736851190000|2025-01-14 10:39:50|6859.4|6844.4|6860.3|6845.3|6860.3|6845.3|6859.4|6844.4|2
1736858120000|2025-01-14 12:35:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|5
1736851200000|2025-01-14 10:40:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736858140000|2025-01-14 12:35:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736858160000|2025-01-14 12:36:00|6863.9|6848.9|6864.9|6849.9|6864.9|6849.9|6863.9|6848.9|2
1736851220000|2025-01-14 10:40:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|2
1736858270000|2025-01-14 12:37:50|6866|6851|6865.9|6850.9|6866|6851|6865.9|6850.9|1
1736858280000|2025-01-14 12:38:00|6865.7|6850.7|6865.5|6850.5|6865.7|6850.7|6864.9|6849.9|2
1736851230000|2025-01-14 10:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736858290000|2025-01-14 12:38:10|6864.3|6849.3|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|6
1736858330000|2025-01-14 12:38:50|6864.6|6849.6|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|5
1736851250000|2025-01-14 10:40:50|6861.4|6846.4|6862.3|6847.3|6862.3|6847.3|6861.4|6846.4|1
1736858340000|2025-01-14 12:39:00|6864.2|6849.2|6863.9|6848.9|6864.2|6849.2|6863.9|6848.9|2
1736851280000|2025-01-14 10:41:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1736858370000|2025-01-14 12:39:30|6863.6|6848.6|6863.4|6848.4|6863.6|6848.6|6863.4|6848.4|1
1736858410000|2025-01-14 12:40:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736851290000|2025-01-14 10:41:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|2
1736858420000|2025-01-14 12:40:20|||||||||3
1736858460000|2025-01-14 12:41:00|6864.9|6849.9|6865.9|6850.9|6865.9|6850.9|6864.9|6849.9|11
1736851300000|2025-01-14 10:41:40|6861.3|6846.3|6859.4|6844.4|6861.3|6846.3|6859.4|6844.4|2
1736858470000|2025-01-14 12:41:10|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|1
1736858530000|2025-01-14 12:42:10|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|3
1736851310000|2025-01-14 10:41:50|6860.1|6845.1|6860.4|6845.4|6860.4|6845.4|6860.1|6845.1|3
1736858550000|2025-01-14 12:42:30|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|5
1736851390000|2025-01-14 10:43:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1736858560000|2025-01-14 12:42:40|||||||||1
1736858570000|2025-01-14 12:42:50|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|0
1736851410000|2025-01-14 10:43:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736858580000|2025-01-14 12:43:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736858590000|2025-01-14 12:43:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|1
1736851480000|2025-01-14 10:44:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1736858610000|2025-01-14 12:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736858620000|2025-01-14 12:43:40|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|0
1736851510000|2025-01-14 10:45:10|6861.3|6846.3|6860.4|6845.4|6861.3|6846.3|6860.4|6845.4|4
1736858630000|2025-01-14 12:43:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736858670000|2025-01-14 12:44:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736851600000|2025-01-14 10:46:40|6861.1|6846.1|6861.1|6846.1|6861.3|6846.3|6860.9|6845.9|1
1736858710000|2025-01-14 12:45:10|6866.6|6851.6|6868.6|6853.6|6868.6|6853.6|6866.6|6851.6|4
1736851650000|2025-01-14 10:47:30|6859.9|6844.9|6859.6|6844.6|6859.9|6844.9|6859.1|6844.1|1
1736858720000|2025-01-14 12:45:20|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6866.9|6851.9|8
1736858730000|2025-01-14 12:45:30|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736851670000|2025-01-14 10:47:50|6859.8|6844.8|6860.1|6845.1|6860.1|6845.1|6859.8|6844.8|0
1736858740000|2025-01-14 12:45:40|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||2
1736851680000|2025-01-14 10:48:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1736858860000|2025-01-14 12:47:40|||||||||1
1736858870000|2025-01-14 12:47:50|||||||||1
1736851750000|2025-01-14 10:49:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|1
1736858940000|2025-01-14 12:49:00|6868|6853|6868.6|6853.6|6868.6|6853.6|6868|6853|7
1736858960000|2025-01-14 12:49:20|||||||||6
1736851760000|2025-01-14 10:49:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736858970000|2025-01-14 12:49:30|6869.6|6854.6|6869.3|6854.3|6870.6|6855.6|6867.9|6852.9|20
1736851790000|2025-01-14 10:49:50|||||||||1
1736858980000|2025-01-14 12:49:40|6869.5|6854.5|6869.3|6854.3|6869.8|6854.8|6868.1|6853.1|8
1736858990000|2025-01-14 12:49:50|6869.5|6854.5|6868.3|6853.3|6869.5|6854.5|6867.3|6852.3|18
1736851810000|2025-01-14 10:50:10|6861.4|6846.4|6861.6|6846.6|6861.6|6846.6|6861.4|6846.4|1
1736859000000|2025-01-14 12:50:00|6868.5|6853.5|6867.1|6852.1|6868.5|6853.5|6867.1|6852.1|4
1736859010000|2025-01-14 12:50:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736851820000|2025-01-14 10:50:20|6861.4|6846.4|6860.4|6845.4|6861.4|6846.4|6859.9|6844.9|6
1736859020000|2025-01-14 12:50:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6
1736851830000|2025-01-14 10:50:30|6860.8|6845.8|6862.1|6847.1|6862.1|6847.1|6860.8|6845.8|3
1736859030000|2025-01-14 12:50:30|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|3
1736859040000|2025-01-14 12:50:40|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736851870000|2025-01-14 10:51:10|6861|6846|6861|6846|6861.1|6846.1|6861|6846|1
1736859050000|2025-01-14 12:50:50|6867.5|6852.5|6867.3|6852.3|6867.5|6852.5|6867.3|6852.3|0
1736859060000|2025-01-14 12:51:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|7
1736851920000|2025-01-14 10:52:00|6861.1|6846.1|6861.5|6846.5|6861.5|6846.5|6861.1|6846.1|1
1736859070000|2025-01-14 12:51:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736859090000|2025-01-14 12:51:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|7
1736851930000|2025-01-14 10:52:10|6861.1|6846.1|6859|6844|6861.1|6846.1|6859|6844|10
1736859100000|2025-01-14 12:51:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.3|6852.3|2
1736859110000|2025-01-14 12:51:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.8|6850.8|5
1736851940000|2025-01-14 10:52:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|1
1736859120000|2025-01-14 12:52:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|2
1736859150000|2025-01-14 12:52:30|6865.9|6850.9|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|2
1736851950000|2025-01-14 10:52:30|6858.8|6843.8|6859.5|6844.5|6859.5|6844.5|6858.8|6843.8|0
1736859170000|2025-01-14 12:52:50|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|2
1736851960000|2025-01-14 10:52:40|6859.3|6844.3|6859.5|6844.5|6859.5|6844.5|6859.3|6844.3|1
1736859180000|2025-01-14 12:53:00|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6867.1|6852.1|0
1736859260000|2025-01-14 12:54:20|6866.1|6851.1|6865.1|6850.1|6866.1|6851.1|6865.1|6850.1|11
1736851970000|2025-01-14 10:52:50|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1736859280000|2025-01-14 12:54:40|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736859290000|2025-01-14 12:54:50|6866.5|6851.5|6866.7|6851.7|6867.1|6852.1|6866.5|6851.5|0
1736852130000|2025-01-14 10:55:30|6860.5|6845.5|6861.3|6846.3|6861.3|6846.3|6860.5|6845.5|3
1736859300000|2025-01-14 12:55:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736859320000|2025-01-14 12:55:20|6866.3|6851.3|6866.9|6851.9|6867.1|6852.1|6866.1|6851.1|0
1736852270000|2025-01-14 10:57:50|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736859330000|2025-01-14 12:55:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736852340000|2025-01-14 10:59:00|||||||||1
1736859340000|2025-01-14 12:55:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|1
1736859370000|2025-01-14 12:56:10|6865.5|6850.5|6865.6|6850.6|6865.6|6850.6|6865.1|6850.1|1
1736852400000|2025-01-14 11:00:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|2
1736859380000|2025-01-14 12:56:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736859390000|2025-01-14 12:56:30|6865.6|6850.6|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|1
1736852410000|2025-01-14 11:00:10|6859|6844|6860.3|6845.3|6860.3|6845.3|6859|6844|2
1736859420000|2025-01-14 12:57:00|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|1
1736859430000|2025-01-14 12:57:10|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736852420000|2025-01-14 11:00:20|6861|6846|6861|6846|6861.3|6846.3|6861|6846|1
1736859440000|2025-01-14 12:57:20|6867.1|6852.1|6866.1|6851.1|6867.1|6852.1|6864.6|6849.6|1
1736852440000|2025-01-14 11:00:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736859460000|2025-01-14 12:57:40|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736859470000|2025-01-14 12:57:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736852450000|2025-01-14 11:00:50|6861|6846|6861|6846|6861|6846|6861|6846|0
1736859490000|2025-01-14 12:58:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1736859500000|2025-01-14 12:58:20|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|0
1736852460000|2025-01-14 11:01:00|6861.1|6846.1|6861|6846|6861.1|6846.1|6861|6846|0
1736859510000|2025-01-14 12:58:30|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|1
1736859520000|2025-01-14 12:58:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|0
1736852490000|2025-01-14 11:01:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736859530000|2025-01-14 12:58:50|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|2
1736852520000|2025-01-14 11:02:00|6861.5|6846.5|6862.1|6847.1|6862.1|6847.1|6861.5|6846.5|0
1736859540000|2025-01-14 12:59:00|||||||||1
1736859570000|2025-01-14 12:59:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736852590000|2025-01-14 11:03:10|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|3
1736859600000|2025-01-14 13:00:00|6866.1|6851.1|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|22
1736852640000|2025-01-14 11:04:00|6862.7|6847.7|6863.1|6848.1|6863.1|6848.1|6862.7|6847.7|2
1736859610000|2025-01-14 13:00:10|6865.6|6850.6|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|6
1736859630000|2025-01-14 13:00:30|6866.1|6851.1|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|3
1736852650000|2025-01-14 11:04:10|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736859640000|2025-01-14 13:00:40|6866.1|6851.1|6866.9|6851.9|6866.9|6851.9|6866.1|6851.1|3
1736859660000|2025-01-14 13:01:00|6866.4|6851.4|6864.8|6849.8|6866.4|6851.4|6864.8|6849.8|30
1736852660000|2025-01-14 11:04:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736859670000|2025-01-14 13:01:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736859680000|2025-01-14 13:01:20|6865.8|6850.8|6865.9|6850.9|6866.1|6851.1|6865.8|6850.8|3
1736852800000|2025-01-14 11:06:40|6864.8|6849.8|6864.1|6849.1|6864.8|6849.8|6864.1|6849.1|3
1736859700000|2025-01-14 13:01:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736859710000|2025-01-14 13:01:50|6866.1|6851.1|6867.1|6852.1|6867.1|6852.1|6866.1|6851.1|6
1736852810000|2025-01-14 11:06:50|6863.1|6848.1|6863.6|6848.6|6863.6|6848.6|6863.1|6848.1|10
1736859720000|2025-01-14 13:02:00|||||||||2
1736852820000|2025-01-14 11:07:00|6864|6849|6863.1|6848.1|6864|6849|6863.1|6848.1|2
1736859750000|2025-01-14 13:02:30|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|2
1736859760000|2025-01-14 13:02:40|6868.9|6853.9|6870.1|6855.1|6870.1|6855.1|6868.8|6853.8|10
1736852830000|2025-01-14 11:07:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1736859770000|2025-01-14 13:02:50|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|5
1736859780000|2025-01-14 13:03:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|2
1736852840000|2025-01-14 11:07:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736859790000|2025-01-14 13:03:10|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|1
1736852850000|2025-01-14 11:07:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736859800000|2025-01-14 13:03:20|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|30
1736859810000|2025-01-14 13:03:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6869.6|6854.6|7
1736852880000|2025-01-14 11:08:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736859820000|2025-01-14 13:03:40|||||||||1
1736859830000|2025-01-14 13:03:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1736852900000|2025-01-14 11:08:20|6864.3|6849.3|6865.3|6850.3|6865.3|6850.3|6864.3|6849.3|1
1736859850000|2025-01-14 13:04:10|||||||||1
1736859860000|2025-01-14 13:04:20|||||||||1
1736852940000|2025-01-14 11:09:00|6865.5|6850.5|6865.8|6850.8|6865.8|6850.8|6865.5|6850.5|0
1736859880000|2025-01-14 13:04:40|6871.3|6856.3|6872.3|6857.3|6872.8|6857.8|6871.3|6856.3|11
1736859890000|2025-01-14 13:04:50|6872.5|6857.5|6871.5|6856.5|6872.5|6857.5|6871.3|6856.3|5
1736852950000|2025-01-14 11:09:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736859900000|2025-01-14 13:05:00|6871.3|6856.3|6873|6858|6873|6858|6871.3|6856.3|23
1736852960000|2025-01-14 11:09:20|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.7|6850.7|0
1736859910000|2025-01-14 13:05:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|5
1736859920000|2025-01-14 13:05:20|6872.9|6857.9|6874.7|6859.7|6874.7|6859.7|6872.9|6857.9|7
1736852970000|2025-01-14 11:09:30|6865.7|6850.7|6865.7|6850.7|6865.8|6850.8|6865.7|6850.7|0
1736859930000|2025-01-14 13:05:30|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|12
1736859940000|2025-01-14 13:05:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.7|6859.7|10
1736852980000|2025-01-14 11:09:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736859950000|2025-01-14 13:05:50|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736859960000|2025-01-14 13:06:00|||||||||1
1736853100000|2025-01-14 11:11:40|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|3
1736859970000|2025-01-14 13:06:10|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|4
1736859980000|2025-01-14 13:06:20|||||||||1
1736853110000|2025-01-14 11:11:50|6863.8|6848.8|6864.5|6849.5|6866.2|6851.2|6863.5|6848.5|13
1736859990000|2025-01-14 13:06:30|||||||||5
1736860000000|2025-01-14 13:06:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736853130000|2025-01-14 11:12:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736860010000|2025-01-14 13:06:50|6872.5|6857.5|6873.9|6858.9|6873.9|6858.9|6872.2|6857.2|29
1736860020000|2025-01-14 13:07:00|6874.7|6859.7|6873|6858|6874.9|6859.9|6873|6858|47
1736853180000|2025-01-14 11:13:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|5
1736860030000|2025-01-14 13:07:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|7
1736853200000|2025-01-14 11:13:20|6863.2|6848.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|2
1736860050000|2025-01-14 13:07:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|5
1736860060000|2025-01-14 13:07:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1736853240000|2025-01-14 11:14:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736860070000|2025-01-14 13:07:50|6872|6857|6870.8|6855.8|6872|6857|6870.5|6855.5|3
1736860080000|2025-01-14 13:08:00|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1736853250000|2025-01-14 11:14:10|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|1
1736860120000|2025-01-14 13:08:40|6869|6854|6868.3|6853.3|6869|6854|6867.5|6852.5|2
1736853270000|2025-01-14 11:14:30|6864.5|6849.5|6863.5|6848.5|6864.5|6849.5|6863.5|6848.5|1
1736860130000|2025-01-14 13:08:50|6869.3|6854.3|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|5
1736860140000|2025-01-14 13:09:00|||||||||1
1736853450000|2025-01-14 11:17:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736860150000|2025-01-14 13:09:10|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868.5|6853.5|1
1736860160000|2025-01-14 13:09:20|6869.4|6854.4|6868.8|6853.8|6870|6855|6868.5|6853.5|7
1736853490000|2025-01-14 11:18:10|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736860170000|2025-01-14 13:09:30|6868.5|6853.5|6868.7|6853.7|6869|6854|6868.5|6853.5|4
1736853700000|2025-01-14 11:21:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736860180000|2025-01-14 13:09:40|6869|6854|6869.9|6854.9|6870|6855|6869|6854|3
1736860190000|2025-01-14 13:09:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|3
1736853830000|2025-01-14 11:23:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|3
1736860200000|2025-01-14 13:10:00|6870.7|6855.7|6869.9|6854.9|6870.7|6855.7|6869.9|6854.9|2
1736853840000|2025-01-14 11:24:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|4
1736860210000|2025-01-14 13:10:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736860220000|2025-01-14 13:10:20|||||||||1
1736853870000|2025-01-14 11:24:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736860230000|2025-01-14 13:10:30|6871.4|6856.4|6873.9|6858.9|6873.9|6858.9|6871.4|6856.4|6
1736860240000|2025-01-14 13:10:40|6874.4|6859.4|6873.9|6858.9|6874.4|6859.4|6873.9|6858.9|2
1736853890000|2025-01-14 11:24:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736860260000|2025-01-14 13:11:00|6872.9|6857.9|6870.5|6855.5|6872.9|6857.9|6870.5|6855.5|5
1736860270000|2025-01-14 13:11:10|6870.7|6855.7|6870.5|6855.5|6870.7|6855.7|6870.5|6855.5|3
1736853900000|2025-01-14 11:25:00|6866.2|6851.2|6865.2|6850.2|6866.2|6851.2|6865.2|6850.2|16
1736860280000|2025-01-14 13:11:20|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|0
1736853910000|2025-01-14 11:25:10|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.8|6849.8|2
1736860290000|2025-01-14 13:11:30|||||||||2
1736860300000|2025-01-14 13:11:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|3
1736853930000|2025-01-14 11:25:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736860310000|2025-01-14 13:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736860320000|2025-01-14 13:12:00|6871.2|6856.2|6870.7|6855.7|6871.2|6856.2|6870.7|6855.7|4
1736853940000|2025-01-14 11:25:40|||||||||1
1736860340000|2025-01-14 13:12:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|25
1736854000000|2025-01-14 11:26:40|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736860350000|2025-01-14 13:12:30|6870.5|6855.5|6868.8|6853.8|6870.5|6855.5|6868.8|6853.8|4
1736860360000|2025-01-14 13:12:40|6869|6854|6867.5|6852.5|6869.5|6854.5|6867.5|6852.5|8
1736854170000|2025-01-14 11:29:30|6866|6851|6866.2|6851.2|6866.2|6851.2|6866|6851|3
1736860370000|2025-01-14 13:12:50|6867.8|6852.8|6865.8|6850.8|6867.8|6852.8|6865.8|6850.8|12
1736854180000|2025-01-14 11:29:40|6866.5|6851.5|6866.4|6851.4|6866.5|6851.5|6866.4|6851.4|1
1736860380000|2025-01-14 13:13:00|6864.4|6849.4|6864.5|6849.5|6864.5|6849.5|6864.4|6849.4|1
1736860390000|2025-01-14 13:13:10|6864.3|6849.3|6866.1|6851.1|6866.1|6851.1|6864.3|6849.3|2
1736854200000|2025-01-14 11:30:00|6863.6|6848.6|6864.4|6849.4|6864.4|6849.4|6862.4|6847.4|5
1736860400000|2025-01-14 13:13:20|6865.8|6850.8|6865.6|6850.6|6865.8|6850.8|6865.6|6850.6|4
1736860410000|2025-01-14 13:13:30|6865.3|6850.3|6866.1|6851.1|6866.1|6851.1|6865.3|6850.3|1
1736854210000|2025-01-14 11:30:10|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1736860420000|2025-01-14 13:13:40|6866.3|6851.3|6867.7|6852.7|6867.7|6852.7|6866.3|6851.3|3
1736860450000|2025-01-14 13:14:10|6868|6853|6868|6853|6868|6853|6868|6853|0
1736854230000|2025-01-14 11:30:30|6865.4|6850.4|6865.9|6850.9|6865.9|6850.9|6865.4|6850.4|0
1736860470000|2025-01-14 13:14:30|6868.3|6853.3|6868|6853|6868.3|6853.3|6868|6853|2
1736854240000|2025-01-14 11:30:40|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|0
1736860480000|2025-01-14 13:14:40|6868.3|6853.3|6867.5|6852.5|6868.3|6853.3|6867.5|6852.5|25
1736860490000|2025-01-14 13:14:50|6867.3|6852.3|6868.5|6853.5|6868.5|6853.5|6867.3|6852.3|2
1736854250000|2025-01-14 11:30:50|6866.9|6851.9|6866.5|6851.5|6866.9|6851.9|6866.5|6851.5|0
1736860500000|2025-01-14 13:15:00|6869|6854|6869.7|6854.7|6870.4|6855.4|6869|6854|5
1736854260000|2025-01-14 11:31:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|2
1736860520000|2025-01-14 13:15:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736854280000|2025-01-14 11:31:20|||||||||1
1736860530000|2025-01-14 13:15:30|6870.3|6855.3|6870|6855|6870.3|6855.3|6869.7|6854.7|16
1736860540000|2025-01-14 13:15:40|6869.7|6854.7|6869.8|6854.8|6870|6855|6869.7|6854.7|28
1736854400000|2025-01-14 11:33:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6864.2|6849.2|13
1736860550000|2025-01-14 13:15:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736854410000|2025-01-14 11:33:30|6866|6851|6866|6851|6866|6851|6866|6851|0
1736860560000|2025-01-14 13:16:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1736854420000|2025-01-14 11:33:40|6865|6850|6865|6850|6865|6850|6865|6850|3
1736860570000|2025-01-14 13:16:10|6870.7|6855.7|6871.4|6856.4|6871.4|6856.4|6870.7|6855.7|10
1736860580000|2025-01-14 13:16:20|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|3
1736854430000|2025-01-14 11:33:50|6865.5|6850.5|6865.2|6850.2|6866|6851|6865.2|6850.2|0
1736860590000|2025-01-14 13:16:30|||||||||1
1736860600000|2025-01-14 13:16:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|10
1736854450000|2025-01-14 11:34:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736860620000|2025-01-14 13:17:00|6870.4|6855.4|6869.9|6854.9|6870.7|6855.7|6869.7|6854.7|10
1736854460000|2025-01-14 11:34:20|6864.4|6849.4|6864|6849|6864.5|6849.5|6864|6849|6
1736860630000|2025-01-14 13:17:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736860640000|2025-01-14 13:17:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|22
1736854470000|2025-01-14 11:34:30|6863.5|6848.5|6864.2|6849.2|6864.2|6849.2|6863.5|6848.5|0
1736860650000|2025-01-14 13:17:30|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|8
1736854480000|2025-01-14 11:34:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736860660000|2025-01-14 13:17:40|6872.7|6857.7|6874.4|6859.4|6874.4|6859.4|6872.7|6857.7|32
1736860670000|2025-01-14 13:17:50|6874.7|6859.7|6874.4|6859.4|6874.7|6859.7|6874.4|6859.4|2
1736854600000|2025-01-14 11:36:40|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|1
1736860700000|2025-01-14 13:18:20|6874.1|6859.1|6875.4|6860.4|6875.4|6860.4|6873.7|6858.7|17
1736860710000|2025-01-14 13:18:30|||||||||11
1736854610000|2025-01-14 11:36:50|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|0
1736860720000|2025-01-14 13:18:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|4
1736860730000|2025-01-14 13:18:50|||||||||5
1736854670000|2025-01-14 11:37:50|||||||||1
1736860740000|2025-01-14 13:19:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|13
1736854820000|2025-01-14 11:40:20|6864.5|6849.5|6865.9|6850.9|6865.9|6850.9|6864.4|6849.4|4
1736860750000|2025-01-14 13:19:10|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1736860760000|2025-01-14 13:19:20|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|5
1736854830000|2025-01-14 11:40:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736860770000|2025-01-14 13:19:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736860780000|2025-01-14 13:19:40|||||||||4
1736854990000|2025-01-14 11:43:10|6866.6|6851.6|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|5
1736860790000|2025-01-14 13:19:50|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|7
1736855000000|2025-01-14 11:43:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|7
1736860800000|2025-01-14 13:20:00|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|4
1736860810000|2025-01-14 13:20:10|6872.4|6857.4|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|9
1736855010000|2025-01-14 11:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736860830000|2025-01-14 13:20:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|7
1736860840000|2025-01-14 13:20:40|||||||||1
1736855100000|2025-01-14 11:45:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736860850000|2025-01-14 13:20:50|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|6
1736855210000|2025-01-14 11:46:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|5
1736860860000|2025-01-14 13:21:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1736860880000|2025-01-14 13:21:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736855220000|2025-01-14 11:47:00|6867.2|6852.2|6866.2|6851.2|6867.2|6852.2|6866.2|6851.2|3
1736860900000|2025-01-14 13:21:40|||||||||1
1736860920000|2025-01-14 13:22:00|6874.4|6859.4|6873.7|6858.7|6874.4|6859.4|6873.7|6858.7|16
1736855230000|2025-01-14 11:47:10|6865.9|6850.9|6864.4|6849.4|6865.9|6850.9|6864.4|6849.4|8
1736860930000|2025-01-14 13:22:10|6873.9|6858.9|6872.9|6857.9|6873.9|6858.9|6872.9|6857.9|6
1736855240000|2025-01-14 11:47:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736860940000|2025-01-14 13:22:20|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1736860980000|2025-01-14 13:23:00|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|1
1736855260000|2025-01-14 11:47:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736861000000|2025-01-14 13:23:20|||||||||1
1736861010000|2025-01-14 13:23:30|6873.9|6858.9|6872.7|6857.7|6873.9|6858.9|6872.7|6857.7|3
1736855280000|2025-01-14 11:48:00|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736861020000|2025-01-14 13:23:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|2
1736855350000|2025-01-14 11:49:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736861040000|2025-01-14 13:24:00|6872.7|6857.7|6873.4|6858.4|6873.4|6858.4|6872.7|6857.7|3
1736861050000|2025-01-14 13:24:10|||||||||1
1736855380000|2025-01-14 11:49:40|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|9
1736861070000|2025-01-14 13:24:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|3
1736861080000|2025-01-14 13:24:40|6872.5|6857.5|6871.7|6856.7|6872.5|6857.5|6870.9|6855.9|14
1736855390000|2025-01-14 11:49:50|6864.2|6849.2|6863.4|6848.4|6864.2|6849.2|6863.4|6848.4|3
1736861090000|2025-01-14 13:24:50|6871.4|6856.4|6870.7|6855.7|6871.4|6856.4|6869.9|6854.9|4
1736855400000|2025-01-14 11:50:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736861100000|2025-01-14 13:25:00|6870.5|6855.5|6870.7|6855.7|6870.7|6855.7|6870.2|6855.2|12
1736861120000|2025-01-14 13:25:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736855420000|2025-01-14 11:50:20|6864|6849|6864|6849|6864|6849|6864|6849|7
1736861130000|2025-01-14 13:25:30|6871.9|6856.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|0
1736855430000|2025-01-14 11:50:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736861150000|2025-01-14 13:25:50|6872.4|6857.4|6870.9|6855.9|6872.4|6857.4|6870.9|6855.9|5
1736861160000|2025-01-14 13:26:00|6870.7|6855.7|6872.4|6857.4|6872.4|6857.4|6870.7|6855.7|13
1736855470000|2025-01-14 11:51:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736861170000|2025-01-14 13:26:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736861180000|2025-01-14 13:26:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1736855540000|2025-01-14 11:52:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736861200000|2025-01-14 13:26:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|8
1736855550000|2025-01-14 11:52:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1736861210000|2025-01-14 13:26:50|6873.5|6858.5|6874.4|6859.4|6874.4|6859.4|6873.5|6858.5|7
1736861220000|2025-01-14 13:27:00|6874.1|6859.1|6873.9|6858.9|6874.1|6859.1|6873.9|6858.9|4
1736855580000|2025-01-14 11:53:00|||||||||1
1736861230000|2025-01-14 13:27:10|6873.6|6858.6|6872.9|6857.9|6873.6|6858.6|6872.9|6857.9|7
1736861240000|2025-01-14 13:27:20|||||||||3
1736855630000|2025-01-14 11:53:50|6864.8|6849.8|6866.2|6851.2|6866.2|6851.2|6864.8|6849.8|3
1736861250000|2025-01-14 13:27:30|6872.7|6857.7|6873.4|6858.4|6874.1|6859.1|6872.7|6857.7|3
1736861260000|2025-01-14 13:27:40|6873.9|6858.9|6873.2|6858.2|6873.9|6858.9|6873.2|6858.2|3
1736855740000|2025-01-14 11:55:40|6866.5|6851.5|6866.9|6851.9|6866.9|6851.9|6866.5|6851.5|2
1736861280000|2025-01-14 13:28:00|6872.9|6857.9|6872.7|6857.7|6872.9|6857.9|6872.7|6857.7|0
1736855870000|2025-01-14 11:57:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|2
1736861290000|2025-01-14 13:28:10|6870.9|6855.9|6870.9|6855.9|6871.2|6856.2|6870.4|6855.4|19
1736861320000|2025-01-14 13:28:40|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|2
1736855880000|2025-01-14 11:58:00|6867.2|6852.2|6866.9|6851.9|6867.2|6852.2|6866.9|6851.9|5
1736861340000|2025-01-14 13:29:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736861350000|2025-01-14 13:29:10|6871.2|6856.2|6871.7|6856.7|6871.9|6856.9|6871.2|6856.2|1
1736855890000|2025-01-14 11:58:10|6866.3|6851.3|6864.7|6849.7|6866.3|6851.3|6864.7|6849.7|16
1736861370000|2025-01-14 13:29:30|||||||||4
1736855900000|2025-01-14 11:58:20|6864.9|6849.9|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|1
1736861380000|2025-01-14 13:29:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|13
1736861390000|2025-01-14 13:29:50|||||||||3
1736855910000|2025-01-14 11:58:30|6865.5|6850.5|6866.1|6851.1|6866.1|6851.1|6865.2|6850.2|1
1736861400000|2025-01-14 13:30:00|6872.7|6857.7|6875.9|6860.9|6876.4|6861.4|6872.7|6857.7|28
1736855930000|2025-01-14 11:58:50|||||||||2
1736861410000|2025-01-14 13:30:10|||||||||6
1736861450000|2025-01-14 13:30:50|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|2
1736855940000|2025-01-14 11:59:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.2|6851.2|0
1736861460000|2025-01-14 13:31:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|9
1736861470000|2025-01-14 13:31:10|||||||||16
1736855970000|2025-01-14 11:59:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6
1736861480000|2025-01-14 13:31:20|||||||||6
1736861490000|2025-01-14 13:31:30|||||||||7
1736856000000|2025-01-14 12:00:00|||||||||6
1736861500000|2025-01-14 13:31:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|5
1736861520000|2025-01-14 13:32:00|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1736856040000|2025-01-14 12:00:40|6863.7|6848.7|6864.2|6849.2|6865|6850|6863.5|6848.5|6
1736861530000|2025-01-14 13:32:10|6877.1|6862.1|6876.9|6861.9|6877.1|6862.1|6876.4|6861.4|13
1736856050000|2025-01-14 12:00:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736861540000|2025-01-14 13:32:20|6876.7|6861.7|6876.9|6861.9|6876.9|6861.9|6876.7|6861.7|2
1736861560000|2025-01-14 13:32:40|||||||||1
1736856060000|2025-01-14 12:01:00|6863.9|6848.9|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736861580000|2025-01-14 13:33:00|6876.7|6861.7|6876.4|6861.4|6876.7|6861.7|6876.4|6861.4|1
1736861590000|2025-01-14 13:33:10|6875.8|6860.8|6876.4|6861.4|6876.4|6861.4|6875.8|6860.8|15
1736856070000|2025-01-14 12:01:10|6863.9|6848.9|6863.5|6848.5|6863.9|6848.9|6863.5|6848.5|1
1736861600000|2025-01-14 13:33:20|6876.7|6861.7|6877.9|6862.9|6877.9|6862.9|6876.7|6861.7|10
1736856080000|2025-01-14 12:01:20|||||||||1
1736861610000|2025-01-14 13:33:30|6877.7|6862.7|6875.9|6860.9|6877.9|6862.9|6875.2|6860.2|41
1736861620000|2025-01-14 13:33:40|6876.2|6861.2|6876.5|6861.5|6876.5|6861.5|6875.9|6860.9|8
1736856120000|2025-01-14 12:02:00|6862.9|6847.9|6863.4|6848.4|6863.4|6848.4|6861.9|6846.9|12
1736861630000|2025-01-14 13:33:50|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|5
1736856140000|2025-01-14 12:02:20|6863.6|6848.6|6864.2|6849.2|6864.2|6849.2|6863.6|6848.6|0
1736861660000|2025-01-14 13:34:20|6876.9|6861.9|6874.7|6859.7|6876.9|6861.9|6874.7|6859.7|16
1736861670000|2025-01-14 13:34:30|6874.5|6859.5|6875.7|6860.7|6875.7|6860.7|6874.5|6859.5|1
1736856150000|2025-01-14 12:02:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736861680000|2025-01-14 13:34:40|6875.5|6860.5|6875|6860|6875.7|6860.7|6874.8|6859.8|5
1736856160000|2025-01-14 12:02:40|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|1
1736861690000|2025-01-14 13:34:50|6874.5|6859.5|6874.3|6859.3|6874.5|6859.5|6874.3|6859.3|1
1736861700000|2025-01-14 13:35:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|2
1736856170000|2025-01-14 12:02:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1736861710000|2025-01-14 13:35:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|4
1736856180000|2025-01-14 12:03:00|6863.1|6848.1|6862.9|6847.9|6863.1|6848.1|6862.9|6847.9|0
1736861720000|2025-01-14 13:35:20|6875.3|6860.3|6875.2|6860.2|6875.3|6860.3|6875.2|6860.2|10
1736861730000|2025-01-14 13:35:30|6874.8|6859.8|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|5
1736856200000|2025-01-14 12:03:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|1
1736861740000|2025-01-14 13:35:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|13
1736861750000|2025-01-14 13:35:50|6873.5|6858.5|6871.2|6856.2|6873.5|6858.5|6871.2|6856.2|8
1736856210000|2025-01-14 12:03:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736861760000|2025-01-14 13:36:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736856230000|2025-01-14 12:03:50|6862.9|6847.9|6863.1|6848.1|6863.1|6848.1|6862.9|6847.9|0
1736861770000|2025-01-14 13:36:10|6871.2|6856.2|6872.5|6857.5|6873|6858|6871.2|6856.2|2
1736861820000|2025-01-14 13:37:00|6872.3|6857.3|6873.2|6858.2|6873.3|6858.3|6872.3|6857.3|8
1736856250000|2025-01-14 12:04:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736861830000|2025-01-14 13:37:10|6872.8|6857.8|6871.5|6856.5|6872.8|6857.8|6871.2|6856.2|1
1736861850000|2025-01-14 13:37:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6870.5|6855.5|1
1736856270000|2025-01-14 12:04:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1736861860000|2025-01-14 13:37:40|6870.8|6855.8|6870.5|6855.5|6870.8|6855.8|6870.3|6855.3|0
1736856290000|2025-01-14 12:04:50|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736861870000|2025-01-14 13:37:50|6870.8|6855.8|6871.5|6856.5|6871.5|6856.5|6870.8|6855.8|2
1736861880000|2025-01-14 13:38:00|6871|6856|6870.3|6855.3|6871|6856|6869.5|6854.5|4
1736856300000|2025-01-14 12:05:00|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|7
1736861890000|2025-01-14 13:38:10|6869.4|6854.4|6870.8|6855.8|6871.3|6856.3|6868.8|6853.8|9
1736861900000|2025-01-14 13:38:20|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|0
1736856310000|2025-01-14 12:05:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|0
1736861950000|2025-01-14 13:39:10|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|5
1736856320000|2025-01-14 12:05:20|6865.5|6850.5|6862.2|6847.2|6865.5|6850.5|6862|6847|11
1736861960000|2025-01-14 13:39:20|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1736861970000|2025-01-14 13:39:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736856340000|2025-01-14 12:05:40|6864|6849|6863|6848|6864|6849|6863|6848|1
1736861980000|2025-01-14 13:39:40|6870.3|6855.3|6869.5|6854.5|6870.3|6855.3|6869.5|6854.5|3
1736861990000|2025-01-14 13:39:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736856370000|2025-01-14 12:06:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736862010000|2025-01-14 13:40:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|3
1736856400000|2025-01-14 12:06:40|6863.2|6848.2|6863.4|6848.4|6863.4|6848.4|6863|6848|0
1736862020000|2025-01-14 13:40:20|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.3|6854.3|2
1736862040000|2025-01-14 13:40:40|6870.3|6855.3|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|2
1736856410000|2025-01-14 12:06:50|6863.2|6848.2|6862.4|6847.4|6863.2|6848.2|6862.4|6847.4|1
1736862050000|2025-01-14 13:40:50|6868.4|6853.4|6867.3|6852.3|6868.4|6853.4|6866.3|6851.3|19
1736862060000|2025-01-14 13:41:00|6865.8|6850.8|6865.8|6850.8|6866.2|6851.2|6865.8|6850.8|3
1736856440000|2025-01-14 12:07:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736862070000|2025-01-14 13:41:10|6866.3|6851.3|6866.2|6851.2|6867.3|6852.3|6866.2|6851.2|7
1736856450000|2025-01-14 12:07:30|6862.7|6847.7|6862.1|6847.1|6862.7|6847.7|6861.9|6846.9|0
1736862080000|2025-01-14 13:41:20|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|1
1736862090000|2025-01-14 13:41:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1736856460000|2025-01-14 12:07:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736862100000|2025-01-14 13:41:40|6866.7|6851.7|6867.3|6852.3|6867.3|6852.3|6866.3|6851.3|4
1736862110000|2025-01-14 13:41:50|||||||||1
1736856480000|2025-01-14 12:08:00|6860.1|6845.1|6859.5|6844.5|6860.2|6845.2|6859.5|6844.5|2
1736862150000|2025-01-14 13:42:30|||||||||11
1736862160000|2025-01-14 13:42:40|||||||||1
1736856490000|2025-01-14 12:08:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736862170000|2025-01-14 13:42:50|6868|6853|6868.3|6853.3|6868.3|6853.3|6868|6853|6
1736856500000|2025-01-14 12:08:20|6859.8|6844.8|6860.9|6845.9|6860.9|6845.9|6859.8|6844.8|2
1736862180000|2025-01-14 13:43:00|6868|6853|6867.5|6852.5|6868|6853|6867.3|6852.3|5
1736862190000|2025-01-14 13:43:10|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|2
1736856550000|2025-01-14 12:09:10|||||||||1
1736862200000|2025-01-14 13:43:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736856600000|2025-01-14 12:10:00|6861.2|6846.2|6860.9|6845.9|6861.2|6846.2|6860.9|6845.9|1
1736862210000|2025-01-14 13:43:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|3
1736862220000|2025-01-14 13:43:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736856620000|2025-01-14 12:10:20|||||||||4
1736862230000|2025-01-14 13:43:50|6867|6852|6865.5|6850.5|6867|6852|6865.5|6850.5|2
1736856730000|2025-01-14 12:12:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736862240000|2025-01-14 13:44:00|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|1
1736862250000|2025-01-14 13:44:10|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736856770000|2025-01-14 12:12:50|6862|6847|6862|6847|6862|6847|6862|6847|2
1736862260000|2025-01-14 13:44:20|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865|6850|2
1736862270000|2025-01-14 13:44:30|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736856830000|2025-01-14 12:13:50|6862.2|6847.2|6862.7|6847.7|6862.7|6847.7|6862.2|6847.2|3
1736862290000|2025-01-14 13:44:50|6865|6850|6863.3|6848.3|6865|6850|6863.3|6848.3|8
1736856840000|2025-01-14 12:14:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1736862300000|2025-01-14 13:45:00|6863.7|6848.7|6863.3|6848.3|6864|6849|6863.3|6848.3|4
1736862310000|2025-01-14 13:45:10|6863.7|6848.7|6864.5|6849.5|6864.5|6849.5|6863.3|6848.3|5
1736856850000|2025-01-14 12:14:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736862320000|2025-01-14 13:45:20|6865|6850|6865|6850|6865|6850|6865|6850|1
1736856900000|2025-01-14 12:15:00|||||||||2
1736862330000|2025-01-14 13:45:30|||||||||1
1736862340000|2025-01-14 13:45:40|6866|6851|6867.7|6852.7|6867.7|6852.7|6866|6851|4
1736856970000|2025-01-14 12:16:10|6861.6|6846.6|6859.4|6844.4|6861.6|6846.6|6859.4|6844.4|7
1736862350000|2025-01-14 13:45:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736862370000|2025-01-14 13:46:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736856980000|2025-01-14 12:16:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736862390000|2025-01-14 13:46:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736856990000|2025-01-14 12:16:30|6860.2|6845.2|6859.4|6844.4|6860.2|6845.2|6859.2|6844.2|1
1736862400000|2025-01-14 13:46:40|6867|6852|6866.7|6851.7|6867|6852|6866.7|6851.7|12
1736862410000|2025-01-14 13:46:50|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|7
1736857000000|2025-01-14 12:16:40|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.9|6844.9|0
1736862420000|2025-01-14 13:47:00|6866.7|6851.7|6868.9|6853.9|6869.4|6854.4|6866.7|6851.7|25
1736862430000|2025-01-14 13:47:10|6868.7|6853.7|6866.7|6851.7|6868.7|6853.7|6866.7|6851.7|12
1736857030000|2025-01-14 12:17:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1736862440000|2025-01-14 13:47:20|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|29
1736857040000|2025-01-14 12:17:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736862450000|2025-01-14 13:47:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|1
1736862480000|2025-01-14 13:48:00|6867.9|6852.9|6868.2|6853.2|6868.2|6853.2|6867.9|6852.9|2
1736857070000|2025-01-14 12:17:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|1
1736862490000|2025-01-14 13:48:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.6|6853.6|1
1736857080000|2025-01-14 12:18:00|6859.6|6844.6|6860.7|6845.7|6860.7|6845.7|6859.6|6844.6|2
1736862500000|2025-01-14 13:48:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736862510000|2025-01-14 13:48:30|6869.7|6854.7|6868.7|6853.7|6869.7|6854.7|6868.7|6853.7|8
1736857100000|2025-01-14 12:18:20|6861|6846|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736862520000|2025-01-14 13:48:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|14
1736862530000|2025-01-14 13:48:50|6869|6854|6869|6854|6869|6854|6869|6854|5
1736857200000|2025-01-14 12:20:00|||||||||1
1736862540000|2025-01-14 13:49:00|6868.7|6853.7|6867.7|6852.7|6868.7|6853.7|6867.7|6852.7|3
1736862550000|2025-01-14 13:49:10|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|2
1736857240000|2025-01-14 12:20:40|||||||||1
1736862570000|2025-01-14 13:49:30|6867.4|6852.4|6866.7|6851.7|6867.4|6852.4|6866.7|6851.7|2
1736857250000|2025-01-14 12:20:50|6860|6845|6859.7|6844.7|6860|6845|6859.2|6844.2|7
1736862580000|2025-01-14 13:49:40|6866.4|6851.4|6864.7|6849.7|6866.4|6851.4|6864.2|6849.2|6
1736862590000|2025-01-14 13:49:50|6864.9|6849.9|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|6
1736857260000|2025-01-14 12:21:00|6859.4|6844.4|6859.2|6844.2|6859.4|6844.4|6859.2|6844.2|1
1736862600000|2025-01-14 13:50:00|6865.2|6850.2|6864.5|6849.5|6865.5|6850.5|6864.5|6849.5|11
1736857270000|2025-01-14 12:21:10|||||||||1
1736862610000|2025-01-14 13:50:10|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|2
1736862620000|2025-01-14 13:50:20|6864.7|6849.7|6862.5|6847.5|6864.9|6849.9|6862.5|6847.5|1
1736857300000|2025-01-14 12:21:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1736862630000|2025-01-14 13:50:30|6863.1|6848.1|6863.5|6848.5|6864.2|6849.2|6863.1|6848.1|8
1736862640000|2025-01-14 13:50:40|6863.7|6848.7|6862.7|6847.7|6864.4|6849.4|6862.7|6847.7|11
1736857310000|2025-01-14 12:21:50|6859.5|6844.5|6859.7|6844.7|6859.7|6844.7|6859.5|6844.5|1
1736862650000|2025-01-14 13:50:50|||||||||3
1736857320000|2025-01-14 12:22:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736862660000|2025-01-14 13:51:00|||||||||6
1736862680000|2025-01-14 13:51:20|||||||||1
1736857340000|2025-01-14 12:22:20|6859.9|6844.9|6860.9|6845.9|6861.1|6846.1|6859.9|6844.9|0
1736862700000|2025-01-14 13:51:40|6865.5|6850.5|6865.2|6850.2|6865.5|6850.5|6865.2|6850.2|5
1736862710000|2025-01-14 13:51:50|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736857350000|2025-01-14 12:22:30|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|0
1736862720000|2025-01-14 13:52:00|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|2
1736862730000|2025-01-14 13:52:10|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|0
1736857360000|2025-01-14 12:22:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736862740000|2025-01-14 13:52:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736857370000|2025-01-14 12:22:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1736862750000|2025-01-14 13:52:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|1
1736862760000|2025-01-14 13:52:40|||||||||1
1736857380000|2025-01-14 12:23:00|6861.2|6846.2|6861.2|6846.2|6861.4|6846.4|6861.2|6846.2|0
1736862780000|2025-01-14 13:53:00|6867.2|6852.2|6864.4|6849.4|6867.2|6852.2|6864.4|6849.4|6
1736862800000|2025-01-14 13:53:20|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736857390000|2025-01-14 12:23:10|6860.9|6845.9|6861|6846|6861|6846|6860.4|6845.4|10
1736862810000|2025-01-14 13:53:30|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|1
1736857400000|2025-01-14 12:23:20|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736862820000|2025-01-14 13:53:40|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736862830000|2025-01-14 13:53:50|6867|6852|6866.4|6851.4|6867.5|6852.5|6866.4|6851.4|7
1736857450000|2025-01-14 12:24:10|||||||||3
1736862840000|2025-01-14 13:54:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6865.5|6850.5|1
1736862850000|2025-01-14 13:54:10|||||||||3
1736857480000|2025-01-14 12:24:40|6862|6847|6862.2|6847.2|6862.2|6847.2|6861.4|6846.4|1
1736862870000|2025-01-14 13:54:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736857520000|2025-01-14 12:25:20|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|2
1736862880000|2025-01-14 13:54:40|6865|6850|6862.5|6847.5|6865|6850|6862.5|6847.5|7
1736862890000|2025-01-14 13:54:50|6860.4|6845.4|6860|6845|6860.4|6845.4|6859.9|6844.9|2
1736857530000|2025-01-14 12:25:30|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736862900000|2025-01-14 13:55:00|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861|6846|2
1736857550000|2025-01-14 12:25:50|6862.9|6847.9|6863|6848|6863|6848|6862.9|6847.9|1
1736862910000|2025-01-14 13:55:10|6861.7|6846.7|6860.5|6845.5|6861.9|6846.9|6860.5|6845.5|6
1736862920000|2025-01-14 13:55:20|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|14
1736857560000|2025-01-14 12:26:00|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|0
1736862930000|2025-01-14 13:55:30|6860.5|6845.5|6860.2|6845.2|6860.5|6845.5|6860.2|6845.2|8
1736857590000|2025-01-14 12:26:30|||||||||1
1736862940000|2025-01-14 13:55:40|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|16
1736862960000|2025-01-14 13:56:00|6860.2|6845.2|6862.2|6847.2|6862.7|6847.7|6860.2|6845.2|11
1736857620000|2025-01-14 12:27:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736862980000|2025-01-14 13:56:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6
1736862990000|2025-01-14 13:56:30|6862|6847|6862|6847|6862|6847|6862|6847|5
1736857660000|2025-01-14 12:27:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|3
1736863000000|2025-01-14 13:56:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1736857700000|2025-01-14 12:28:20|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863|6848|1
1736863010000|2025-01-14 13:56:50|||||||||1
1736863030000|2025-01-14 13:57:10|6860.2|6845.2|6861.2|6846.2|6861.2|6846.2|6860.2|6845.2|8
1736857720000|2025-01-14 12:28:40|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|3
1736863060000|2025-01-14 13:57:40|||||||||3
1736863070000|2025-01-14 13:57:50|||||||||1
1736857740000|2025-01-14 12:29:00|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736863110000|2025-01-14 13:58:30|6861.7|6846.7|6859.2|6844.2|6861.7|6846.7|6859.2|6844.2|11
1736857750000|2025-01-14 12:29:10|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|4
1736863120000|2025-01-14 13:58:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736863130000|2025-01-14 13:58:50|6860.1|6845.1|6860.5|6845.5|6860.5|6845.5|6860.1|6845.1|1
1736857760000|2025-01-14 12:29:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736863160000|2025-01-14 13:59:20|6860.4|6845.4|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736863170000|2025-01-14 13:59:30|6860|6845|6858.9|6843.9|6860|6845|6858.9|6843.9|1
1736857770000|2025-01-14 12:29:30|6863.4|6848.4|6861.2|6846.2|6863.4|6848.4|6861.2|6846.2|2
1736863200000|2025-01-14 14:00:00|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|2
1736857780000|2025-01-14 12:29:40|6861.9|6846.9|6861.2|6846.2|6862.4|6847.4|6861.2|6846.2|5
1736863210000|2025-01-14 14:00:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|1
1736863220000|2025-01-14 14:00:20|||||||||1
1736857800000|2025-01-14 12:30:00|||||||||1
1736863230000|2025-01-14 14:00:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736863240000|2025-01-14 14:00:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736857810000|2025-01-14 12:30:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1736863270000|2025-01-14 14:01:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736857820000|2025-01-14 12:30:20|6863.2|6848.2|6863.6|6848.6|6863.6|6848.6|6863.2|6848.2|1
1736863290000|2025-01-14 14:01:30|||||||||2
1736863300000|2025-01-14 14:01:40|||||||||10
1736857860000|2025-01-14 12:31:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736863310000|2025-01-14 14:01:50|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|1
1736863360000|2025-01-14 14:02:40|6859.3|6844.3|6858.7|6843.7|6859.3|6844.3|6858.7|6843.7|2
1736857870000|2025-01-14 12:31:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736863380000|2025-01-14 14:03:00|6859.7|6844.7|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|2
1736857900000|2025-01-14 12:31:40|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|1
1736863390000|2025-01-14 14:03:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1736863400000|2025-01-14 14:03:20|6859.1|6844.1|6860.2|6845.2|6860.2|6845.2|6859.1|6844.1|2
1736857910000|2025-01-14 12:31:50|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736863410000|2025-01-14 14:03:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.7|6844.7|1
1736857940000|2025-01-14 12:32:20|||||||||1
1736863420000|2025-01-14 14:03:40|6860.2|6845.2|6858.7|6843.7|6860.7|6845.7|6858.7|6843.7|32
1736863430000|2025-01-14 14:03:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1736857960000|2025-01-14 12:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736863450000|2025-01-14 14:04:10|6858|6843|6858.9|6843.9|6859.5|6844.5|6858|6843|5
1736858000000|2025-01-14 12:33:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736863490000|2025-01-14 14:04:50|6857.9|6842.9|6858.1|6843.1|6858.1|6843.1|6857.9|6842.9|1
1736863500000|2025-01-14 14:05:00|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736858010000|2025-01-14 12:33:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736863510000|2025-01-14 14:05:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736858040000|2025-01-14 12:34:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736863520000|2025-01-14 14:05:20|6859.2|6844.2|6859.9|6844.9|6859.9|6844.9|6859.2|6844.2|10
1736863540000|2025-01-14 14:05:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736858050000|2025-01-14 12:34:10|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863.2|6848.2|1
1736863550000|2025-01-14 14:05:50|||||||||2
1736863560000|2025-01-14 14:06:00|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736858060000|2025-01-14 12:34:20|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|1
1736863570000|2025-01-14 14:06:10|6861.2|6846.2|6860.2|6845.2|6861.2|6846.2|6860.2|6845.2|10
1736863590000|2025-01-14 14:06:30|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|2
1736858070000|2025-01-14 12:34:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1736863630000|2025-01-14 14:07:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1736858080000|2025-01-14 12:34:40|6862.2|6847.2|6861.9|6846.9|6862.2|6847.2|6861.4|6846.4|0
1736863640000|2025-01-14 14:07:20|6859|6844|6859|6844|6859|6844|6859|6844|7
1736863650000|2025-01-14 14:07:30|6859.4|6844.4|6859|6844|6859.4|6844.4|6859|6844|1
1736858120000|2025-01-14 12:35:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|5
1736863660000|2025-01-14 14:07:40|6859.4|6844.4|6859.5|6844.5|6859.5|6844.5|6859.4|6844.4|13
1736863680000|2025-01-14 14:08:00|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|0
1736858140000|2025-01-14 12:35:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736863700000|2025-01-14 14:08:20|6859.5|6844.5|6859|6844|6860|6845|6858.5|6843.5|12
1736863710000|2025-01-14 14:08:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736858160000|2025-01-14 12:36:00|6863.9|6848.9|6864.9|6849.9|6864.9|6849.9|6863.9|6848.9|2
1736863740000|2025-01-14 14:09:00|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1736858270000|2025-01-14 12:37:50|6866|6851|6865.9|6850.9|6866|6851|6865.9|6850.9|1
1736863750000|2025-01-14 14:09:10|6859.4|6844.4|6859.4|6844.4|6859.5|6844.5|6859.4|6844.4|0
1736863760000|2025-01-14 14:09:20|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736858280000|2025-01-14 12:38:00|6865.7|6850.7|6865.5|6850.5|6865.7|6850.7|6864.9|6849.9|2
1736863770000|2025-01-14 14:09:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736863790000|2025-01-14 14:09:50|6859.7|6844.7|6859.4|6844.4|6859.7|6844.7|6859.4|6844.4|0
1736858290000|2025-01-14 12:38:10|6864.3|6849.3|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|6
1736863800000|2025-01-14 14:10:00|6860|6845|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|3
1736858330000|2025-01-14 12:38:50|6864.6|6849.6|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|5
1736863820000|2025-01-14 14:10:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1736863830000|2025-01-14 14:10:30|||||||||1
1736858340000|2025-01-14 12:39:00|6864.2|6849.2|6863.9|6848.9|6864.2|6849.2|6863.9|6848.9|2
1736863840000|2025-01-14 14:10:40|6858.2|6843.2|6859.4|6844.4|6859.4|6844.4|6857.2|6842.2|13
1736858370000|2025-01-14 12:39:30|6863.6|6848.6|6863.4|6848.4|6863.6|6848.6|6863.4|6848.4|1
1736863850000|2025-01-14 14:10:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|1
1736863880000|2025-01-14 14:11:20|6859.9|6844.9|6858.6|6843.6|6859.9|6844.9|6858.6|6843.6|2
1736858410000|2025-01-14 12:40:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736863890000|2025-01-14 14:11:30|6858.9|6843.9|6857.5|6842.5|6859.6|6844.6|6857.5|6842.5|3
1736863900000|2025-01-14 14:11:40|6856.4|6841.4|6855.4|6840.4|6856.4|6841.4|6855.1|6840.1|39
1736858420000|2025-01-14 12:40:20|||||||||3
1736863910000|2025-01-14 14:11:50|6855.7|6840.7|6856.1|6841.1|6856.1|6841.1|6855.7|6840.7|5
1736863920000|2025-01-14 14:12:00|6856.4|6841.4|6854.2|6839.2|6856.4|6841.4|6852.9|6837.9|24
1736858460000|2025-01-14 12:41:00|6864.9|6849.9|6865.9|6850.9|6865.9|6850.9|6864.9|6849.9|11
1736863930000|2025-01-14 14:12:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1736858470000|2025-01-14 12:41:10|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|1
1736863940000|2025-01-14 14:12:20|6854|6839|6854|6839|6854|6839|6854|6839|1
1736863950000|2025-01-14 14:12:30|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|12
1736858530000|2025-01-14 12:42:10|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|3
1736863960000|2025-01-14 14:12:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736863970000|2025-01-14 14:12:50|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|4
1736858550000|2025-01-14 12:42:30|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|5
1736863990000|2025-01-14 14:13:10|||||||||18
1736864000000|2025-01-14 14:13:20|||||||||7
1736858560000|2025-01-14 12:42:40|||||||||1
1736864010000|2025-01-14 14:13:30|||||||||3
1736864020000|2025-01-14 14:13:40|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|2
1736858570000|2025-01-14 12:42:50|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|0
1736864030000|2025-01-14 14:13:50|6853.4|6838.4|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|1
1736858580000|2025-01-14 12:43:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736864040000|2025-01-14 14:14:00|6853.7|6838.7|6852.7|6837.7|6853.7|6838.7|6852.7|6837.7|2
1736864050000|2025-01-14 14:14:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|3
1736858590000|2025-01-14 12:43:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|1
1736864060000|2025-01-14 14:14:20|6850|6835|6851.8|6836.8|6851.8|6836.8|6850|6835|2
1736864070000|2025-01-14 14:14:30|6851.5|6836.5|6850.2|6835.2|6852.2|6837.2|6850.2|6835.2|5
1736858610000|2025-01-14 12:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736864080000|2025-01-14 14:14:40|6849.8|6834.8|6849.5|6834.5|6849.8|6834.8|6849.5|6834.5|2
1736858620000|2025-01-14 12:43:40|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|0
1736864090000|2025-01-14 14:14:50|||||||||1
1736864100000|2025-01-14 14:15:00|6850|6835|6849.2|6834.2|6850|6835|6849.2|6834.2|38
1736858630000|2025-01-14 12:43:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736864110000|2025-01-14 14:15:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|2
1736858670000|2025-01-14 12:44:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736864120000|2025-01-14 14:15:20|6849.8|6834.8|6850.2|6835.2|6850.2|6835.2|6849.8|6834.8|1
1736864130000|2025-01-14 14:15:30|6850|6835|6850.2|6835.2|6850.2|6835.2|6850|6835|1
1736858710000|2025-01-14 12:45:10|6866.6|6851.6|6868.6|6853.6|6868.6|6853.6|6866.6|6851.6|4
1736864140000|2025-01-14 14:15:40|6851.2|6836.2|6851.7|6836.7|6851.7|6836.7|6851.2|6836.2|4
1736864150000|2025-01-14 14:15:50|6849.2|6834.2|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|5
1736858720000|2025-01-14 12:45:20|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6866.9|6851.9|8
1736864160000|2025-01-14 14:16:00|6850.4|6835.4|6851.2|6836.2|6851.2|6836.2|6850.4|6835.4|1
1736858730000|2025-01-14 12:45:30|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736864170000|2025-01-14 14:16:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1736864180000|2025-01-14 14:16:20|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736858740000|2025-01-14 12:45:40|||||||||1
1736864200000|2025-01-14 14:16:40|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|3
1736864210000|2025-01-14 14:16:50|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||2
1736864230000|2025-01-14 14:17:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736858860000|2025-01-14 12:47:40|||||||||1
1736864240000|2025-01-14 14:17:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1736864250000|2025-01-14 14:17:30|6851.5|6836.5|6850.8|6835.8|6851.5|6836.5|6850.8|6835.8|3
1736858870000|2025-01-14 12:47:50|||||||||1
1736864260000|2025-01-14 14:17:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736858940000|2025-01-14 12:49:00|6868|6853|6868.6|6853.6|6868.6|6853.6|6868|6853|7
1736864280000|2025-01-14 14:18:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1736864290000|2025-01-14 14:18:10|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.5|6834.5|1
1736858960000|2025-01-14 12:49:20|||||||||6
1736864300000|2025-01-14 14:18:20|6850|6835|6850|6835|6850|6835|6850|6835|0
1736864310000|2025-01-14 14:18:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|3
1736858970000|2025-01-14 12:49:30|6869.6|6854.6|6869.3|6854.3|6870.6|6855.6|6867.9|6852.9|20
1736864320000|2025-01-14 14:18:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848|6833|2
1736858980000|2025-01-14 12:49:40|6869.5|6854.5|6869.3|6854.3|6869.8|6854.8|6868.1|6853.1|8
1736864330000|2025-01-14 14:18:50|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|1
1736864340000|2025-01-14 14:19:00|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|7
1736858990000|2025-01-14 12:49:50|6869.5|6854.5|6868.3|6853.3|6869.5|6854.5|6867.3|6852.3|18
1736864350000|2025-01-14 14:19:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|8
1736864360000|2025-01-14 14:19:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1736859000000|2025-01-14 12:50:00|6868.5|6853.5|6867.1|6852.1|6868.5|6853.5|6867.1|6852.1|4
1736864370000|2025-01-14 14:19:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736864380000|2025-01-14 14:19:40|6846|6831|6844.2|6829.2|6846|6831|6844.2|6829.2|6
1736859010000|2025-01-14 12:50:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736864390000|2025-01-14 14:19:50|6843.5|6828.5|6843.2|6828.2|6844.2|6829.2|6843.2|6828.2|24
1736859020000|2025-01-14 12:50:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6
1736864400000|2025-01-14 14:20:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|1
1736864410000|2025-01-14 14:20:10|||||||||1
1736859030000|2025-01-14 12:50:30|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|3
1736864420000|2025-01-14 14:20:20|6843.7|6828.7|6845.2|6830.2|6845.2|6830.2|6843.7|6828.7|14
1736859040000|2025-01-14 12:50:40|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736864430000|2025-01-14 14:20:30|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|1
1736864440000|2025-01-14 14:20:40|6844.2|6829.2|6842.5|6827.5|6845.2|6830.2|6842.5|6827.5|8
1736859050000|2025-01-14 12:50:50|6867.5|6852.5|6867.3|6852.3|6867.5|6852.5|6867.3|6852.3|0
1736864450000|2025-01-14 14:20:50|||||||||1
1736864460000|2025-01-14 14:21:00|6842|6827|6842.5|6827.5|6842.5|6827.5|6841|6826|7
1736859060000|2025-01-14 12:51:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|7
1736864500000|2025-01-14 14:21:40|||||||||1
1736859070000|2025-01-14 12:51:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736864510000|2025-01-14 14:21:50|6842|6827|6842|6827|6842|6827|6842|6827|0
1736864520000|2025-01-14 14:22:00|6842.2|6827.2|6842.5|6827.5|6842.5|6827.5|6842.2|6827.2|2
1736859090000|2025-01-14 12:51:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|7
1736864550000|2025-01-14 14:22:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842|6827|2
1736864580000|2025-01-14 14:23:00|6842|6827|6842|6827|6842|6827|6842|6827|0
1736859100000|2025-01-14 12:51:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.3|6852.3|2
1736864600000|2025-01-14 14:23:20|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|3
1736859110000|2025-01-14 12:51:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.8|6850.8|5
1736864610000|2025-01-14 14:23:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|2
1736864620000|2025-01-14 14:23:40|6841.2|6826.2|6841.5|6826.5|6842|6827|6841.2|6826.2|3
1736859120000|2025-01-14 12:52:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|2
1736864630000|2025-01-14 14:23:50|6841.2|6826.2|6839.5|6824.5|6841.2|6826.2|6839|6824|3
1736864640000|2025-01-14 14:24:00|6840|6825|6841.5|6826.5|6841.5|6826.5|6840|6825|7
1736859150000|2025-01-14 12:52:30|6865.9|6850.9|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|2
1736864650000|2025-01-14 14:24:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1736859170000|2025-01-14 12:52:50|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|2
1736864680000|2025-01-14 14:24:40|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1736864690000|2025-01-14 14:24:50|||||||||1
1736859180000|2025-01-14 12:53:00|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6867.1|6852.1|0
1736864700000|2025-01-14 14:25:00|||||||||4
1736864720000|2025-01-14 14:25:20|||||||||1
1736859260000|2025-01-14 12:54:20|6866.1|6851.1|6865.1|6850.1|6866.1|6851.1|6865.1|6850.1|11
1736864760000|2025-01-14 14:26:00|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|22
1736859280000|2025-01-14 12:54:40|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736864770000|2025-01-14 14:26:10|||||||||1
1736864800000|2025-01-14 14:26:40|6843.4|6828.4|6844.5|6829.5|6844.5|6829.5|6843.4|6828.4|1
1736859290000|2025-01-14 12:54:50|6866.5|6851.5|6866.7|6851.7|6867.1|6852.1|6866.5|6851.5|0
1736864810000|2025-01-14 14:26:50|6845|6830|6844|6829|6845|6830|6844|6829|13
1736864820000|2025-01-14 14:27:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736859300000|2025-01-14 12:55:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736864840000|2025-01-14 14:27:20|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|1
1736864880000|2025-01-14 14:28:00|||||||||1
1736859320000|2025-01-14 12:55:20|6866.3|6851.3|6866.9|6851.9|6867.1|6852.1|6866.1|6851.1|0
1736864910000|2025-01-14 14:28:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736864930000|2025-01-14 14:28:50|6847.1|6832.1|6849.2|6834.2|6850.2|6835.2|6847.1|6832.1|9
1736859330000|2025-01-14 12:55:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736864940000|2025-01-14 14:29:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.5|6834.5|4
1736859340000|2025-01-14 12:55:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|1
1736864950000|2025-01-14 14:29:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736864980000|2025-01-14 14:29:40|6848.1|6833.1|6848.5|6833.5|6848.5|6833.5|6848.1|6833.1|8
1736859370000|2025-01-14 12:56:10|6865.5|6850.5|6865.6|6850.6|6865.6|6850.6|6865.1|6850.1|1
1736864990000|2025-01-14 14:29:50|6849.5|6834.5|6849.8|6834.8|6850.5|6835.5|6849.5|6834.5|3
1736859380000|2025-01-14 12:56:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736865000000|2025-01-14 14:30:00|6849.5|6834.5|6851.5|6836.5|6851.8|6836.8|6849.5|6834.5|12
1736865010000|2025-01-14 14:30:10|6851|6836|6849.2|6834.2|6851.2|6836.2|6849|6834|12
1736859390000|2025-01-14 12:56:30|6865.6|6850.6|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|1
1736865020000|2025-01-14 14:30:20|6850|6835|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|4
1736859420000|2025-01-14 12:57:00|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|1
1736865040000|2025-01-14 14:30:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736865050000|2025-01-14 14:30:50|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|2
1736859430000|2025-01-14 12:57:10|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736865060000|2025-01-14 14:31:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736859440000|2025-01-14 12:57:20|6867.1|6852.1|6866.1|6851.1|6867.1|6852.1|6864.6|6849.6|1
1736865070000|2025-01-14 14:31:10|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|24
1736865080000|2025-01-14 14:31:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|4
1736859460000|2025-01-14 12:57:40|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736865100000|2025-01-14 14:31:40|6851.6|6836.6|6852|6837|6852|6837|6851.6|6836.6|5
1736865110000|2025-01-14 14:31:50|6851|6836|6850.5|6835.5|6852|6837|6850.5|6835.5|16
1736859470000|2025-01-14 12:57:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736865120000|2025-01-14 14:32:00|6851|6836|6849.2|6834.2|6851|6836|6849.2|6834.2|10
1736859490000|2025-01-14 12:58:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1736865130000|2025-01-14 14:32:10|6849.7|6834.7|6850|6835|6850|6835|6849.7|6834.7|0
1736865140000|2025-01-14 14:32:20|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1736859500000|2025-01-14 12:58:20|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|0
1736865150000|2025-01-14 14:32:30|6850.2|6835.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736859510000|2025-01-14 12:58:30|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|1
1736865160000|2025-01-14 14:32:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1736865180000|2025-01-14 14:33:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736859520000|2025-01-14 12:58:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|0
1736865190000|2025-01-14 14:33:10|6850.2|6835.2|6849|6834|6850.2|6835.2|6849|6834|7
1736865200000|2025-01-14 14:33:20|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|2
1736859530000|2025-01-14 12:58:50|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|2
1736865210000|2025-01-14 14:33:30|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|5
1736859540000|2025-01-14 12:59:00|||||||||1
1736865220000|2025-01-14 14:33:40|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|4
1736859570000|2025-01-14 12:59:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736865230000|2025-01-14 14:33:50|6849.7|6834.7|6849.8|6834.8|6850|6835|6849.2|6834.2|1
1736865240000|2025-01-14 14:34:00|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|1
1736859600000|2025-01-14 13:00:00|6866.1|6851.1|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|22
1736865250000|2025-01-14 14:34:10|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|3
1736865260000|2025-01-14 14:34:20|6848|6833|6848.7|6833.7|6848.7|6833.7|6848|6833|1
1736859610000|2025-01-14 13:00:10|6865.6|6850.6|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|6
1736865270000|2025-01-14 14:34:30|6848.2|6833.2|6848.2|6833.2|6848.5|6833.5|6848.2|6833.2|0
1736865280000|2025-01-14 14:34:40|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|3
1736859630000|2025-01-14 13:00:30|6866.1|6851.1|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|3
1736865290000|2025-01-14 14:34:50|6847.8|6832.8|6847|6832|6847.8|6832.8|6847|6832|25
1736859640000|2025-01-14 13:00:40|6866.1|6851.1|6866.9|6851.9|6866.9|6851.9|6866.1|6851.1|3
1736865300000|2025-01-14 14:35:00|6846.4|6831.4|6846|6831|6846.4|6831.4|6844|6829|11
1736865310000|2025-01-14 14:35:10|6846.3|6831.3|6848.7|6833.7|6848.7|6833.7|6846.3|6831.3|17
1736859660000|2025-01-14 13:01:00|6866.4|6851.4|6864.8|6849.8|6866.4|6851.4|6864.8|6849.8|30
1736865320000|2025-01-14 14:35:20|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|12
1736865330000|2025-01-14 14:35:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6847.2|6832.2|6
1736859670000|2025-01-14 13:01:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736865360000|2025-01-14 14:36:00|||||||||2
1736859680000|2025-01-14 13:01:20|6865.8|6850.8|6865.9|6850.9|6866.1|6851.1|6865.8|6850.8|3
1736865380000|2025-01-14 14:36:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|13
1736865390000|2025-01-14 14:36:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.4|6832.4|1
1736859700000|2025-01-14 13:01:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736865400000|2025-01-14 14:36:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1736865410000|2025-01-14 14:36:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1736859710000|2025-01-14 13:01:50|6866.1|6851.1|6867.1|6852.1|6867.1|6852.1|6866.1|6851.1|6
1736865430000|2025-01-14 14:37:10|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1736859720000|2025-01-14 13:02:00|||||||||2
1736865440000|2025-01-14 14:37:20|6846.4|6831.4|6846.6|6831.6|6846.6|6831.6|6846.4|6831.4|2
1736865460000|2025-01-14 14:37:40|6846|6831|6845.6|6830.6|6846.1|6831.1|6845.1|6830.1|11
1736859750000|2025-01-14 13:02:30|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|2
1736865470000|2025-01-14 14:37:50|||||||||2
1736865480000|2025-01-14 14:38:00|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|1
1736859760000|2025-01-14 13:02:40|6868.9|6853.9|6870.1|6855.1|6870.1|6855.1|6868.8|6853.8|10
1736865490000|2025-01-14 14:38:10|||||||||5
1736859770000|2025-01-14 13:02:50|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|5
1736865510000|2025-01-14 14:38:30|6846.4|6831.4|6847.1|6832.1|6847.1|6832.1|6846.4|6831.4|3
1736865530000|2025-01-14 14:38:50|6847.7|6832.7|6849.1|6834.1|6849.1|6834.1|6847.7|6832.7|17
1736859780000|2025-01-14 13:03:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|2
1736865550000|2025-01-14 14:39:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1736865560000|2025-01-14 14:39:20|6848.8|6833.8|6848.1|6833.1|6848.9|6833.9|6848.1|6833.1|2
1736859790000|2025-01-14 13:03:10|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|1
1736865580000|2025-01-14 14:39:40|6848.7|6833.7|6848.6|6833.6|6848.9|6833.9|6848.6|6833.6|5
1736859800000|2025-01-14 13:03:20|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|30
1736865600000|2025-01-14 14:40:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|5
1736859810000|2025-01-14 13:03:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6869.6|6854.6|7
1736865610000|2025-01-14 14:40:10|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.6|6831.6|9
1736865620000|2025-01-14 14:40:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|5
1736859820000|2025-01-14 13:03:40|||||||||1
1736865640000|2025-01-14 14:40:40|6848.4|6833.4|6848.6|6833.6|6848.6|6833.6|6848.4|6833.4|4
1736865650000|2025-01-14 14:40:50|||||||||1
1736859830000|2025-01-14 13:03:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1736865670000|2025-01-14 14:41:10|6848.8|6833.8|6849.1|6834.1|6849.1|6834.1|6848.8|6833.8|0
1736859850000|2025-01-14 13:04:10|||||||||1
1736865680000|2025-01-14 14:41:20|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.1|6834.1|20
1736865690000|2025-01-14 14:41:30|6850.4|6835.4|6849.4|6834.4|6850.4|6835.4|6849.4|6834.4|2
1736859860000|2025-01-14 13:04:20|||||||||1
1736865700000|2025-01-14 14:41:40|6849.2|6834.2|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|1
1736859880000|2025-01-14 13:04:40|6871.3|6856.3|6872.3|6857.3|6872.8|6857.8|6871.3|6856.3|11
1736865710000|2025-01-14 14:41:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736865720000|2025-01-14 14:42:00|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|1
1736859890000|2025-01-14 13:04:50|6872.5|6857.5|6871.5|6856.5|6872.5|6857.5|6871.3|6856.3|5
1736865730000|2025-01-14 14:42:10|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|5
1736865740000|2025-01-14 14:42:20|6849.4|6834.4|6850.8|6835.8|6850.8|6835.8|6849.4|6834.4|6
1736859900000|2025-01-14 13:05:00|6871.3|6856.3|6873|6858|6873|6858|6871.3|6856.3|23
1736865750000|2025-01-14 14:42:30|6851.1|6836.1|6850.9|6835.9|6851.6|6836.6|6850.6|6835.6|10
1736865760000|2025-01-14 14:42:40|6850.6|6835.6|6851.6|6836.6|6853.1|6838.1|6850.6|6835.6|8
1736859910000|2025-01-14 13:05:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|5
1736865770000|2025-01-14 14:42:50|||||||||1
1736865780000|2025-01-14 14:43:00|6851.4|6836.4|6852.1|6837.1|6852.1|6837.1|6851.4|6836.4|1
1736859920000|2025-01-14 13:05:20|6872.9|6857.9|6874.7|6859.7|6874.7|6859.7|6872.9|6857.9|7
1736865790000|2025-01-14 14:43:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1736859930000|2025-01-14 13:05:30|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|12
1736865800000|2025-01-14 14:43:20|||||||||1
1736865820000|2025-01-14 14:43:40|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|4
1736859940000|2025-01-14 13:05:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.7|6859.7|10
1736865850000|2025-01-14 14:44:10|6850.8|6835.8|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|4
1736865880000|2025-01-14 14:44:40|||||||||2
1736859950000|2025-01-14 13:05:50|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736865890000|2025-01-14 14:44:50|6850.1|6835.1|6849.9|6834.9|6850.4|6835.4|6849.6|6834.6|1
1736859960000|2025-01-14 13:06:00|||||||||1
1736865900000|2025-01-14 14:45:00|6849.4|6834.4|6846.4|6831.4|6849.6|6834.6|6846.4|6831.4|10
1736865910000|2025-01-14 14:45:10|6845.6|6830.6|6844.4|6829.4|6845.6|6830.6|6844.4|6829.4|2
1736859970000|2025-01-14 13:06:10|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|4
1736865920000|2025-01-14 14:45:20|6844.1|6829.1|6843.7|6828.7|6844.1|6829.1|6843.7|6828.7|2
1736859980000|2025-01-14 13:06:20|||||||||1
1736865930000|2025-01-14 14:45:30|6843.4|6828.4|6840.5|6825.5|6843.4|6828.4|6839.7|6824.7|30
1736865940000|2025-01-14 14:45:40|6839.9|6824.9|6840.2|6825.2|6841.1|6826.1|6839.9|6824.9|9
1736859990000|2025-01-14 13:06:30|||||||||5
1736865950000|2025-01-14 14:45:50|6839.9|6824.9|6842.4|6827.4|6842.4|6827.4|6839.9|6824.9|2
1736860000000|2025-01-14 13:06:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736865960000|2025-01-14 14:46:00|6842.8|6827.8|6844.9|6829.9|6845.9|6830.9|6842.8|6827.8|3
1736865970000|2025-01-14 14:46:10|6844.6|6829.6|6845.1|6830.1|6845.4|6830.4|6844.6|6829.6|4
1736860010000|2025-01-14 13:06:50|6872.5|6857.5|6873.9|6858.9|6873.9|6858.9|6872.2|6857.2|29
1736865980000|2025-01-14 14:46:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|1
1736860020000|2025-01-14 13:07:00|6874.7|6859.7|6873|6858|6874.9|6859.9|6873|6858|47
1736865990000|2025-01-14 14:46:30|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|1
1736866000000|2025-01-14 14:46:40|6845.2|6830.2|6844.4|6829.4|6845.2|6830.2|6844.4|6829.4|1
1736860030000|2025-01-14 13:07:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|7
1736866010000|2025-01-14 14:46:50|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1736866020000|2025-01-14 14:47:00|6843.7|6828.7|6843.6|6828.6|6843.7|6828.7|6843.6|6828.6|0
1736860050000|2025-01-14 13:07:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|5
1736866030000|2025-01-14 14:47:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1736860060000|2025-01-14 13:07:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1736866040000|2025-01-14 14:47:20|6844.6|6829.6|6845.6|6830.6|6845.6|6830.6|6844.1|6829.1|2
1736866050000|2025-01-14 14:47:30|6843.9|6828.9|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|3
1736860070000|2025-01-14 13:07:50|6872|6857|6870.8|6855.8|6872|6857|6870.5|6855.5|3
1736866070000|2025-01-14 14:47:50|6842.8|6827.8|6841.4|6826.4|6842.8|6827.8|6841.4|6826.4|3
1736866080000|2025-01-14 14:48:00|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|3
1736860080000|2025-01-14 13:08:00|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1736866090000|2025-01-14 14:48:10|||||||||1
1736866130000|2025-01-14 14:48:50|||||||||1
1736860120000|2025-01-14 13:08:40|6869|6854|6868.3|6853.3|6869|6854|6867.5|6852.5|2
1736866150000|2025-01-14 14:49:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1736860130000|2025-01-14 13:08:50|6869.3|6854.3|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|5
1736866160000|2025-01-14 14:49:20|6839.7|6824.7|6840.4|6825.4|6840.4|6825.4|6839.7|6824.7|7
1736866170000|2025-01-14 14:49:30|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|4
1736860140000|2025-01-14 13:09:00|||||||||1
1736866180000|2025-01-14 14:49:40|6840.4|6825.4|6839.4|6824.4|6840.4|6825.4|6839.4|6824.4|1
1736866190000|2025-01-14 14:49:50|6839.9|6824.9|6840.4|6825.4|6840.4|6825.4|6839.9|6824.9|1
1736860150000|2025-01-14 13:09:10|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868.5|6853.5|1
1736866200000|2025-01-14 14:50:00|6840.2|6825.2|6839.2|6824.2|6840.2|6825.2|6839.2|6824.2|2
1736860160000|2025-01-14 13:09:20|6869.4|6854.4|6868.8|6853.8|6870|6855|6868.5|6853.5|7
1736866210000|2025-01-14 14:50:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736866230000|2025-01-14 14:50:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736860170000|2025-01-14 13:09:30|6868.5|6853.5|6868.7|6853.7|6869|6854|6868.5|6853.5|4
1736866240000|2025-01-14 14:50:40|6836.2|6821.2|6835.9|6820.9|6836.2|6821.2|6835.6|6820.6|11
1736866250000|2025-01-14 14:50:50|6836.4|6821.4|6836.8|6821.8|6836.8|6821.8|6836.4|6821.4|2
1736860180000|2025-01-14 13:09:40|6869|6854|6869.9|6854.9|6870|6855|6869|6854|3
1736866260000|2025-01-14 14:51:00|6837.4|6822.4|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|3
1736866270000|2025-01-14 14:51:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|3
1736860190000|2025-01-14 13:09:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|3
1736866280000|2025-01-14 14:51:20|6838.4|6823.4|6839.4|6824.4|6839.4|6824.4|6838.4|6823.4|2
1736866290000|2025-01-14 14:51:30|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6837.9|6822.9|1
1736860200000|2025-01-14 13:10:00|6870.7|6855.7|6869.9|6854.9|6870.7|6855.7|6869.9|6854.9|2
1736866300000|2025-01-14 14:51:40|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|0
1736866310000|2025-01-14 14:51:50|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1736860210000|2025-01-14 13:10:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736866320000|2025-01-14 14:52:00|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6841.4|6826.4|102
1736860220000|2025-01-14 13:10:20|||||||||1
1736866330000|2025-01-14 14:52:10|6842.6|6827.6|6843.6|6828.6|6843.6|6828.6|6842.6|6827.6|1
1736866340000|2025-01-14 14:52:20|6843.4|6828.4|6841.9|6826.9|6843.6|6828.6|6841.9|6826.9|8
1736860230000|2025-01-14 13:10:30|6871.4|6856.4|6873.9|6858.9|6873.9|6858.9|6871.4|6856.4|6
1736866360000|2025-01-14 14:52:40|6842.4|6827.4|6840.9|6825.9|6842.4|6827.4|6840.9|6825.9|10
1736860240000|2025-01-14 13:10:40|6874.4|6859.4|6873.9|6858.9|6874.4|6859.4|6873.9|6858.9|2
1736866380000|2025-01-14 14:53:00|6840.6|6825.6|6838.9|6823.9|6840.6|6825.6|6838.9|6823.9|7
1736866390000|2025-01-14 14:53:10|6839.2|6824.2|6840.6|6825.6|6840.6|6825.6|6839.2|6824.2|35
1736860260000|2025-01-14 13:11:00|6872.9|6857.9|6870.5|6855.5|6872.9|6857.9|6870.5|6855.5|5
1736866400000|2025-01-14 14:53:20|6840.8|6825.8|6841.9|6826.9|6841.9|6826.9|6840.8|6825.8|3
1736866420000|2025-01-14 14:53:40|6841.3|6826.3|6840.9|6825.9|6841.3|6826.3|6840.9|6825.9|4
1736860270000|2025-01-14 13:11:10|6870.7|6855.7|6870.5|6855.5|6870.7|6855.7|6870.5|6855.5|3
1736866430000|2025-01-14 14:53:50|6841.9|6826.9|6842.4|6827.4|6842.4|6827.4|6841.9|6826.9|2
1736866440000|2025-01-14 14:54:00|6842.7|6827.7|6843.6|6828.6|6843.6|6828.6|6842.7|6827.7|3
1736860280000|2025-01-14 13:11:20|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|0
1736866460000|2025-01-14 14:54:20|6843|6828|6842.9|6827.9|6843|6828|6842.6|6827.6|5
1736860290000|2025-01-14 13:11:30|||||||||2
1736866470000|2025-01-14 14:54:30|6842.4|6827.4|6840.6|6825.6|6842.9|6827.9|6840.6|6825.6|10
1736866480000|2025-01-14 14:54:40|6840.9|6825.9|6840.6|6825.6|6841.1|6826.1|6840.6|6825.6|3
1736860300000|2025-01-14 13:11:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|3
1736866510000|2025-01-14 14:55:10|6839.1|6824.1|6838.9|6823.9|6839.1|6824.1|6838.9|6823.9|3
1736860310000|2025-01-14 13:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736866520000|2025-01-14 14:55:20|6838|6823|6838.6|6823.6|6838.6|6823.6|6837.6|6822.6|2
1736866530000|2025-01-14 14:55:30|6838.2|6823.2|6839.6|6824.6|6839.6|6824.6|6837.9|6822.9|2
1736860320000|2025-01-14 13:12:00|6871.2|6856.2|6870.7|6855.7|6871.2|6856.2|6870.7|6855.7|4
1736866540000|2025-01-14 14:55:40|6837.9|6822.9|6837.1|6822.1|6837.9|6822.9|6837.1|6822.1|3
1736866550000|2025-01-14 14:55:50|6837.3|6822.3|6839.6|6824.6|6839.6|6824.6|6837.3|6822.3|3
1736860340000|2025-01-14 13:12:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|25
1736866560000|2025-01-14 14:56:00|6840.2|6825.2|6842.1|6827.1|6842.1|6827.1|6840.2|6825.2|4
1736860350000|2025-01-14 13:12:30|6870.5|6855.5|6868.8|6853.8|6870.5|6855.5|6868.8|6853.8|4
1736866570000|2025-01-14 14:56:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736866580000|2025-01-14 14:56:20|6842.4|6827.4|6842.6|6827.6|6842.6|6827.6|6842.4|6827.4|1
1736860360000|2025-01-14 13:12:40|6869|6854|6867.5|6852.5|6869.5|6854.5|6867.5|6852.5|8
1736866590000|2025-01-14 14:56:30|6843.6|6828.6|6847.1|6832.1|6847.1|6832.1|6843.6|6828.6|6
1736860370000|2025-01-14 13:12:50|6867.8|6852.8|6865.8|6850.8|6867.8|6852.8|6865.8|6850.8|12
1736866600000|2025-01-14 14:56:40|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|1
1736866610000|2025-01-14 14:56:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736860380000|2025-01-14 13:13:00|6864.4|6849.4|6864.5|6849.5|6864.5|6849.5|6864.4|6849.4|1
1736866620000|2025-01-14 14:57:00|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|13
1736866630000|2025-01-14 14:57:10|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|2
1736860390000|2025-01-14 13:13:10|6864.3|6849.3|6866.1|6851.1|6866.1|6851.1|6864.3|6849.3|2
1736866640000|2025-01-14 14:57:20|6844.8|6829.8|6843.8|6828.8|6844.8|6829.8|6843.8|6828.8|3
1736860400000|2025-01-14 13:13:20|6865.8|6850.8|6865.6|6850.6|6865.8|6850.8|6865.6|6850.6|4
1736866650000|2025-01-14 14:57:30|6843.4|6828.4|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|14
1736866660000|2025-01-14 14:57:40|||||||||8
1736860410000|2025-01-14 13:13:30|6865.3|6850.3|6866.1|6851.1|6866.1|6851.1|6865.3|6850.3|1
1736866670000|2025-01-14 14:57:50|6840.8|6825.8|6840.6|6825.6|6840.8|6825.8|6839.4|6824.4|7
1736860420000|2025-01-14 13:13:40|6866.3|6851.3|6867.7|6852.7|6867.7|6852.7|6866.3|6851.3|3
1736866680000|2025-01-14 14:58:00|6840|6825|6840.9|6825.9|6840.9|6825.9|6839.9|6824.9|1
1736866690000|2025-01-14 14:58:10|6840.7|6825.7|6838.4|6823.4|6840.9|6825.9|6838.4|6823.4|3
1736860450000|2025-01-14 13:14:10|6868|6853|6868|6853|6868|6853|6868|6853|0
1736866700000|2025-01-14 14:58:20|||||||||3
1736860470000|2025-01-14 13:14:30|6868.3|6853.3|6868|6853|6868.3|6853.3|6868|6853|2
1736866720000|2025-01-14 14:58:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|13
1736866730000|2025-01-14 14:58:50|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|2
1736860480000|2025-01-14 13:14:40|6868.3|6853.3|6867.5|6852.5|6868.3|6853.3|6867.5|6852.5|25
1736866740000|2025-01-14 14:59:00|6838.9|6823.9|6839.9|6824.9|6840.6|6825.6|6838.9|6823.9|7
1736866750000|2025-01-14 14:59:10|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|1
1736860490000|2025-01-14 13:14:50|6867.3|6852.3|6868.5|6853.5|6868.5|6853.5|6867.3|6852.3|2
1736866780000|2025-01-14 14:59:40|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736866790000|2025-01-14 14:59:50|6838.9|6823.9|6839.6|6824.6|6839.6|6824.6|6838.9|6823.9|4
1736860500000|2025-01-14 13:15:00|6869|6854|6869.7|6854.7|6870.4|6855.4|6869|6854|5
1736866800000|2025-01-14 15:00:00|||||||||1
1736866810000|2025-01-14 15:00:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736860520000|2025-01-14 13:15:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736866820000|2025-01-14 15:00:20|6840.4|6825.4|6840.6|6825.6|6840.6|6825.6|6840.4|6825.4|7
1736860530000|2025-01-14 13:15:30|6870.3|6855.3|6870|6855|6870.3|6855.3|6869.7|6854.7|16
1736866830000|2025-01-14 15:00:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1736866840000|2025-01-14 15:00:40|||||||||2
1736860540000|2025-01-14 13:15:40|6869.7|6854.7|6869.8|6854.8|6870|6855|6869.7|6854.7|28
1736866860000|2025-01-14 15:01:00|6843.1|6828.1|6842.6|6827.6|6843.1|6828.1|6842.6|6827.6|13
1736866870000|2025-01-14 15:01:10|6842.9|6827.9|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|11
1736860550000|2025-01-14 13:15:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736866880000|2025-01-14 15:01:20|6840.9|6825.9|6841.4|6826.4|6841.4|6826.4|6840.9|6825.9|1
1736860560000|2025-01-14 13:16:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1736866890000|2025-01-14 15:01:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1736866900000|2025-01-14 15:01:40|||||||||1
1736860570000|2025-01-14 13:16:10|6870.7|6855.7|6871.4|6856.4|6871.4|6856.4|6870.7|6855.7|10
1736866910000|2025-01-14 15:01:50|6841.2|6826.2|6840.9|6825.9|6841.2|6826.2|6840.4|6825.4|3
1736866920000|2025-01-14 15:02:00|6840.7|6825.7|6839.9|6824.9|6840.7|6825.7|6838.9|6823.9|8
1736860580000|2025-01-14 13:16:20|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|3
1736866930000|2025-01-14 15:02:10|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736860590000|2025-01-14 13:16:30|||||||||1
1736866940000|2025-01-14 15:02:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|7
1736866950000|2025-01-14 15:02:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1736860600000|2025-01-14 13:16:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|10
1736866960000|2025-01-14 15:02:40|6839.2|6824.2|6839.4|6824.4|6839.4|6824.4|6839.2|6824.2|2
1736866970000|2025-01-14 15:02:50|6839.6|6824.6|6838.9|6823.9|6839.6|6824.6|6838.9|6823.9|0
1736860620000|2025-01-14 13:17:00|6870.4|6855.4|6869.9|6854.9|6870.7|6855.7|6869.7|6854.7|10
1736867000000|2025-01-14 15:03:20|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736860630000|2025-01-14 13:17:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736867010000|2025-01-14 15:03:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|2
1736867030000|2025-01-14 15:03:50|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|7
1736860640000|2025-01-14 13:17:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|22
1736867040000|2025-01-14 15:04:00|6838.1|6823.1|6838.4|6823.4|6838.4|6823.4|6838.1|6823.1|1
1736867050000|2025-01-14 15:04:10|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|2
1736860650000|2025-01-14 13:17:30|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|8
1736867060000|2025-01-14 15:04:20|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736860660000|2025-01-14 13:17:40|6872.7|6857.7|6874.4|6859.4|6874.4|6859.4|6872.7|6857.7|32
1736867070000|2025-01-14 15:04:30|6839.9|6824.9|6837.9|6822.9|6839.9|6824.9|6837.9|6822.9|6
1736867090000|2025-01-14 15:04:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736860670000|2025-01-14 13:17:50|6874.7|6859.7|6874.4|6859.4|6874.7|6859.7|6874.4|6859.4|2
1736867100000|2025-01-14 15:05:00|6837.7|6822.7|6837.9|6822.9|6837.9|6822.9|6837.7|6822.7|5
1736867110000|2025-01-14 15:05:10|||||||||1
1736860700000|2025-01-14 13:18:20|6874.1|6859.1|6875.4|6860.4|6875.4|6860.4|6873.7|6858.7|17
1736867120000|2025-01-14 15:05:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1736860710000|2025-01-14 13:18:30|||||||||11
1736867130000|2025-01-14 15:05:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|5
1736867140000|2025-01-14 15:05:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736860720000|2025-01-14 13:18:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|4
1736867150000|2025-01-14 15:05:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736867160000|2025-01-14 15:06:00|6837.9|6822.9|6838.4|6823.4|6838.4|6823.4|6837.9|6822.9|2
1736860730000|2025-01-14 13:18:50|||||||||5
1736867180000|2025-01-14 15:06:20|||||||||1
1736860740000|2025-01-14 13:19:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|13
1736867190000|2025-01-14 15:06:30|6838.6|6823.6|6837.4|6822.4|6839.1|6824.1|6837.4|6822.4|3
1736867220000|2025-01-14 15:07:00|6838.1|6823.1|6839.1|6824.1|6839.1|6824.1|6838.1|6823.1|4
1736860750000|2025-01-14 13:19:10|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1736867240000|2025-01-14 15:07:20|6838.8|6823.8|6838.6|6823.6|6838.8|6823.8|6838.6|6823.6|1
1736867280000|2025-01-14 15:08:00|6838.9|6823.9|6837.6|6822.6|6839.1|6824.1|6837.6|6822.6|2
1736860760000|2025-01-14 13:19:20|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|5
1736867290000|2025-01-14 15:08:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.4|6823.4|7
1736860770000|2025-01-14 13:19:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736867300000|2025-01-14 15:08:20|6838.4|6823.4|6838.4|6823.4|6838.6|6823.6|6838.4|6823.4|1
1736867330000|2025-01-14 15:08:50|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|3
1736860780000|2025-01-14 13:19:40|||||||||4
1736867340000|2025-01-14 15:09:00|6839.4|6824.4|6841.6|6826.6|6841.6|6826.6|6839.4|6824.4|8
1736860790000|2025-01-14 13:19:50|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|7
1736867350000|2025-01-14 15:09:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|8
1736867360000|2025-01-14 15:09:20|6839.3|6824.3|6839.6|6824.6|6839.6|6824.6|6839.3|6824.3|1
1736860800000|2025-01-14 13:20:00|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|4
1736867370000|2025-01-14 15:09:30|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736867380000|2025-01-14 15:09:40|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|0
1736860810000|2025-01-14 13:20:10|6872.4|6857.4|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|9
1736867390000|2025-01-14 15:09:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1736860830000|2025-01-14 13:20:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|7
1736867410000|2025-01-14 15:10:10|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736867420000|2025-01-14 15:10:20|6839.7|6824.7|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|3
1736860840000|2025-01-14 13:20:40|||||||||1
1736867430000|2025-01-14 15:10:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736867440000|2025-01-14 15:10:40|||||||||2
1736860850000|2025-01-14 13:20:50|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|6
1736867450000|2025-01-14 15:10:50|6840.6|6825.6|6839.6|6824.6|6840.6|6825.6|6839.6|6824.6|4
1736860860000|2025-01-14 13:21:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1736867470000|2025-01-14 15:11:10|6839|6824|6838.4|6823.4|6839|6824|6838.4|6823.4|2
1736867490000|2025-01-14 15:11:30|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|10
1736860880000|2025-01-14 13:21:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736867500000|2025-01-14 15:11:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1736860900000|2025-01-14 13:21:40|||||||||1
1736867530000|2025-01-14 15:12:10|6837.4|6822.4|6837.7|6822.7|6837.7|6822.7|6837.4|6822.4|0
1736867540000|2025-01-14 15:12:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|3
1736860920000|2025-01-14 13:22:00|6874.4|6859.4|6873.7|6858.7|6874.4|6859.4|6873.7|6858.7|16
1736867550000|2025-01-14 15:12:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736867560000|2025-01-14 15:12:40|6837.2|6822.2|6838.1|6823.1|6838.1|6823.1|6837.2|6822.2|1
1736860930000|2025-01-14 13:22:10|6873.9|6858.9|6872.9|6857.9|6873.9|6858.9|6872.9|6857.9|6
1736867570000|2025-01-14 15:12:50|6837.7|6822.7|6834.7|6819.7|6837.7|6822.7|6834.7|6819.7|5
1736860940000|2025-01-14 13:22:20|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1736867580000|2025-01-14 15:13:00|6834.4|6819.4|6834.2|6819.2|6835.9|6820.9|6833.8|6818.8|7
1736867590000|2025-01-14 15:13:10|6833.6|6818.6|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|71
1736860980000|2025-01-14 13:23:00|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|1
1736867600000|2025-01-14 15:13:20|6834.1|6819.1|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|3
1736861000000|2025-01-14 13:23:20|||||||||1
1736867620000|2025-01-14 15:13:40|6834.1|6819.1|6833.2|6818.2|6834.1|6819.1|6833.2|6818.2|15
1736867630000|2025-01-14 15:13:50|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6832.9|6817.9|27
1736861010000|2025-01-14 13:23:30|6873.9|6858.9|6872.7|6857.7|6873.9|6858.9|6872.7|6857.7|3
1736867640000|2025-01-14 15:14:00|6834.1|6819.1|6835.2|6820.2|6835.4|6820.4|6833.9|6818.9|40
1736867650000|2025-01-14 15:14:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736861020000|2025-01-14 13:23:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|2
1736867660000|2025-01-14 15:14:20|6835.2|6820.2|6830.9|6815.9|6835.2|6820.2|6830.9|6815.9|37
1736861040000|2025-01-14 13:24:00|6872.7|6857.7|6873.4|6858.4|6873.4|6858.4|6872.7|6857.7|3
1736867670000|2025-01-14 15:14:30|6831.2|6816.2|6831.9|6816.9|6831.9|6816.9|6831.2|6816.2|2
1736867690000|2025-01-14 15:14:50|6832.1|6817.1|6832.9|6817.9|6832.9|6817.9|6832.1|6817.1|1
1736861050000|2025-01-14 13:24:10|||||||||1
1736867700000|2025-01-14 15:15:00|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.4|6817.4|5
1736861070000|2025-01-14 13:24:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|3
1736867710000|2025-01-14 15:15:10|6832.4|6817.4|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|2
1736867740000|2025-01-14 15:15:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736861080000|2025-01-14 13:24:40|6872.5|6857.5|6871.7|6856.7|6872.5|6857.5|6870.9|6855.9|14
1736867750000|2025-01-14 15:15:50|6831.7|6816.7|6832.4|6817.4|6832.4|6817.4|6831.7|6816.7|12
1736867760000|2025-01-14 15:16:00|||||||||7
1736861090000|2025-01-14 13:24:50|6871.4|6856.4|6870.7|6855.7|6871.4|6856.4|6869.9|6854.9|4
1736867770000|2025-01-14 15:16:10|||||||||1
1736867780000|2025-01-14 15:16:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|9
1736861100000|2025-01-14 13:25:00|6870.5|6855.5|6870.7|6855.7|6870.7|6855.7|6870.2|6855.2|12
1736867790000|2025-01-14 15:16:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736867800000|2025-01-14 15:16:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|2
1736861120000|2025-01-14 13:25:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736867810000|2025-01-14 15:16:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|22
1736861130000|2025-01-14 13:25:30|6871.9|6856.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|0
1736867830000|2025-01-14 15:17:10|6834|6819|6834|6819|6834|6819|6834|6819|1
1736867840000|2025-01-14 15:17:20|||||||||1
1736861150000|2025-01-14 13:25:50|6872.4|6857.4|6870.9|6855.9|6872.4|6857.4|6870.9|6855.9|5
1736867880000|2025-01-14 15:18:00|6834.3|6819.3|6832.8|6817.8|6834.8|6819.8|6832.8|6817.8|20
1736867890000|2025-01-14 15:18:10|6832|6817|6830.5|6815.5|6832|6817|6830.5|6815.5|2
1736861160000|2025-01-14 13:26:00|6870.7|6855.7|6872.4|6857.4|6872.4|6857.4|6870.7|6855.7|13
1736867900000|2025-01-14 15:18:20|6830.3|6815.3|6831|6816|6831.3|6816.3|6830.3|6815.3|9
1736861170000|2025-01-14 13:26:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736867910000|2025-01-14 15:18:30|6831.3|6816.3|6830.4|6815.4|6831.3|6816.3|6830.4|6815.4|11
1736867920000|2025-01-14 15:18:40|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|2
1736861180000|2025-01-14 13:26:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1736867930000|2025-01-14 15:18:50|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736867940000|2025-01-14 15:19:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|2
1736861200000|2025-01-14 13:26:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|8
1736867950000|2025-01-14 15:19:10|6830|6815|6830.2|6815.2|6831.4|6816.4|6830|6815|5
1736861210000|2025-01-14 13:26:50|6873.5|6858.5|6874.4|6859.4|6874.4|6859.4|6873.5|6858.5|7
1736867960000|2025-01-14 15:19:20|6830.4|6815.4|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|1
1736867970000|2025-01-14 15:19:30|6831.4|6816.4|6831.2|6816.2|6831.4|6816.4|6831.2|6816.2|1
1736861220000|2025-01-14 13:27:00|6874.1|6859.1|6873.9|6858.9|6874.1|6859.1|6873.9|6858.9|4
1736867980000|2025-01-14 15:19:40|6831.4|6816.4|6830.6|6815.6|6831.6|6816.6|6830.6|6815.6|4
1736867990000|2025-01-14 15:19:50|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|2
1736861230000|2025-01-14 13:27:10|6873.6|6858.6|6872.9|6857.9|6873.6|6858.6|6872.9|6857.9|7
1736868000000|2025-01-14 15:20:00|6828.7|6813.7|6829.4|6814.4|6829.4|6814.4|6828.7|6813.7|1
1736861240000|2025-01-14 13:27:20|||||||||3
1736868020000|2025-01-14 15:20:20|6829.6|6814.6|6829.4|6814.4|6829.6|6814.6|6829.4|6814.4|1
1736868030000|2025-01-14 15:20:30|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6828.6|6813.6|4
1736861250000|2025-01-14 13:27:30|6872.7|6857.7|6873.4|6858.4|6874.1|6859.1|6872.7|6857.7|3
1736868040000|2025-01-14 15:20:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.4|6813.4|3
1736868060000|2025-01-14 15:21:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736861260000|2025-01-14 13:27:40|6873.9|6858.9|6873.2|6858.2|6873.9|6858.9|6873.2|6858.2|3
1736868070000|2025-01-14 15:21:10|6830.1|6815.1|6831.6|6816.6|6831.6|6816.6|6830.1|6815.1|5
1736861280000|2025-01-14 13:28:00|6872.9|6857.9|6872.7|6857.7|6872.9|6857.9|6872.7|6857.7|0
1736868090000|2025-01-14 15:21:30|6831.4|6816.4|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736868100000|2025-01-14 15:21:40|6831.6|6816.6|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736861290000|2025-01-14 13:28:10|6870.9|6855.9|6870.9|6855.9|6871.2|6856.2|6870.4|6855.4|19
1736868110000|2025-01-14 15:21:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1736868130000|2025-01-14 15:22:10|6830|6815|6829.4|6814.4|6830|6815|6829.4|6814.4|4
1736861320000|2025-01-14 13:28:40|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|2
1736868140000|2025-01-14 15:22:20|||||||||6
1736868150000|2025-01-14 15:22:30|||||||||2
1736861340000|2025-01-14 13:29:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736868170000|2025-01-14 15:22:50|6828.8|6813.8|6828.4|6813.4|6828.8|6813.8|6828.4|6813.4|4
1736861350000|2025-01-14 13:29:10|6871.2|6856.2|6871.7|6856.7|6871.9|6856.9|6871.2|6856.2|1
1736868180000|2025-01-14 15:23:00|||||||||2
1736868190000|2025-01-14 15:23:10|||||||||1
1736861370000|2025-01-14 13:29:30|||||||||4
1736868200000|2025-01-14 15:23:20|6827.6|6812.6|6827.9|6812.9|6827.9|6812.9|6827.6|6812.6|12
1736868210000|2025-01-14 15:23:30|6828.4|6813.4|6826.7|6811.7|6828.4|6813.4|6826.7|6811.7|27
1736861380000|2025-01-14 13:29:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|13
1736868220000|2025-01-14 15:23:40|6827.1|6812.1|6827.4|6812.4|6828.1|6813.1|6827.1|6812.1|4
1736861390000|2025-01-14 13:29:50|||||||||3
1736868230000|2025-01-14 15:23:50|6828.2|6813.2|6826.9|6811.9|6828.2|6813.2|6826.9|6811.9|1
1736868250000|2025-01-14 15:24:10|6828.6|6813.6|6828.9|6813.9|6828.9|6813.9|6828.6|6813.6|6
1736861400000|2025-01-14 13:30:00|6872.7|6857.7|6875.9|6860.9|6876.4|6861.4|6872.7|6857.7|28
1736868260000|2025-01-14 15:24:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736868270000|2025-01-14 15:24:30|||||||||2
1736861410000|2025-01-14 13:30:10|||||||||6
1736868280000|2025-01-14 15:24:40|||||||||1
1736861450000|2025-01-14 13:30:50|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|2
1736868290000|2025-01-14 15:24:50|6829.1|6814.1|6828.4|6813.4|6829.1|6814.1|6828.4|6813.4|4
1736868300000|2025-01-14 15:25:00|6828.8|6813.8|6829.4|6814.4|6829.4|6814.4|6828.8|6813.8|1
1736861460000|2025-01-14 13:31:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|9
1736868350000|2025-01-14 15:25:50|6829.3|6814.3|6827.4|6812.4|6829.3|6814.3|6827.4|6812.4|4
1736861470000|2025-01-14 13:31:10|||||||||16
1736868360000|2025-01-14 15:26:00|6828.1|6813.1|6828.4|6813.4|6829.4|6814.4|6828.1|6813.1|4
1736868380000|2025-01-14 15:26:20|||||||||1
1736861480000|2025-01-14 13:31:20|||||||||6
1736868390000|2025-01-14 15:26:30|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|1
1736861490000|2025-01-14 13:31:30|||||||||7
1736868400000|2025-01-14 15:26:40|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|0
1736868410000|2025-01-14 15:26:50|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736861500000|2025-01-14 13:31:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|5
1736868440000|2025-01-14 15:27:20|6828.9|6813.9|6826.4|6811.4|6828.9|6813.9|6826.4|6811.4|11
1736868450000|2025-01-14 15:27:30|6826.1|6811.1|6827.3|6812.3|6827.4|6812.4|6826.1|6811.1|10
1736861520000|2025-01-14 13:32:00|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1736868460000|2025-01-14 15:27:40|6827.4|6812.4|6826.4|6811.4|6827.4|6812.4|6826.4|6811.4|2
1736861530000|2025-01-14 13:32:10|6877.1|6862.1|6876.9|6861.9|6877.1|6862.1|6876.4|6861.4|13
1736868470000|2025-01-14 15:27:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736868490000|2025-01-14 15:28:10|||||||||1
1736861540000|2025-01-14 13:32:20|6876.7|6861.7|6876.9|6861.9|6876.9|6861.9|6876.7|6861.7|2
1736868510000|2025-01-14 15:28:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1736868520000|2025-01-14 15:28:40|6827.8|6812.8|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|1
1736861560000|2025-01-14 13:32:40|||||||||1
1736868540000|2025-01-14 15:29:00|6827.4|6812.4|6825.4|6810.4|6827.4|6812.4|6825.4|6810.4|5
1736861580000|2025-01-14 13:33:00|6876.7|6861.7|6876.4|6861.4|6876.7|6861.7|6876.4|6861.4|1
1736868550000|2025-01-14 15:29:10|6824.9|6809.9|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|5
1736868560000|2025-01-14 15:29:20|6824.6|6809.6|6824.9|6809.9|6824.9|6809.9|6824.6|6809.6|3
1736861590000|2025-01-14 13:33:10|6875.8|6860.8|6876.4|6861.4|6876.4|6861.4|6875.8|6860.8|15
1736868570000|2025-01-14 15:29:30|6824.8|6809.8|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736868580000|2025-01-14 15:29:40|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|4
1736861600000|2025-01-14 13:33:20|6876.7|6861.7|6877.9|6862.9|6877.9|6862.9|6876.7|6861.7|10
1736868590000|2025-01-14 15:29:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1736861610000|2025-01-14 13:33:30|6877.7|6862.7|6875.9|6860.9|6877.9|6862.9|6875.2|6860.2|41
1736868600000|2025-01-14 15:30:00|6827.1|6812.1|6824.9|6809.9|6827.1|6812.1|6824.9|6809.9|14
1736868610000|2025-01-14 15:30:10|6825.1|6810.1|6826.4|6811.4|6826.4|6811.4|6824.6|6809.6|7
1736861620000|2025-01-14 13:33:40|6876.2|6861.2|6876.5|6861.5|6876.5|6861.5|6875.9|6860.9|8
1736868630000|2025-01-14 15:30:30|6825.2|6810.2|6825.1|6810.1|6825.2|6810.2|6824.6|6809.6|8
1736861630000|2025-01-14 13:33:50|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|5
1736868640000|2025-01-14 15:30:40|6825.6|6810.6|6824.1|6809.1|6826.1|6811.1|6824.1|6809.1|30
1736868650000|2025-01-14 15:30:50|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|2
1736861660000|2025-01-14 13:34:20|6876.9|6861.9|6874.7|6859.7|6876.9|6861.9|6874.7|6859.7|16
1736868660000|2025-01-14 15:31:00|6824.2|6809.2|6821.3|6806.3|6824.2|6809.2|6821.3|6806.3|9
1736868670000|2025-01-14 15:31:10|6820.9|6805.9|6819.8|6804.8|6820.9|6805.9|6819.8|6804.8|3
1736861670000|2025-01-14 13:34:30|6874.5|6859.5|6875.7|6860.7|6875.7|6860.7|6874.5|6859.5|1
1736868680000|2025-01-14 15:31:20|6820.1|6805.1|6820.3|6805.3|6820.8|6805.8|6819.1|6804.1|26
1736868690000|2025-01-14 15:31:30|6820.1|6805.1|6819.7|6804.7|6820.1|6805.1|6819.6|6804.6|14
1736861680000|2025-01-14 13:34:40|6875.5|6860.5|6875|6860|6875.7|6860.7|6874.8|6859.8|5
1736868700000|2025-01-14 15:31:40|6819.9|6804.9|6820.1|6805.1|6820.4|6805.4|6819.7|6804.7|13
1736868710000|2025-01-14 15:31:50|6820.4|6805.4|6821.1|6806.1|6823.3|6808.3|6820.4|6805.4|5
1736861690000|2025-01-14 13:34:50|6874.5|6859.5|6874.3|6859.3|6874.5|6859.5|6874.3|6859.3|1
1736868720000|2025-01-14 15:32:00|6820.1|6805.1|6820.3|6805.3|6820.3|6805.3|6820.1|6805.1|10
1736868730000|2025-01-14 15:32:10|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1736861700000|2025-01-14 13:35:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|2
1736868740000|2025-01-14 15:32:20|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736868750000|2025-01-14 15:32:30|6819.8|6804.8|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|22
1736861710000|2025-01-14 13:35:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|4
1736868760000|2025-01-14 15:32:40|6819.6|6804.6|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|7
1736861720000|2025-01-14 13:35:20|6875.3|6860.3|6875.2|6860.2|6875.3|6860.3|6875.2|6860.2|10
1736868770000|2025-01-14 15:32:50|6820.4|6805.4|6821.1|6806.1|6821.3|6806.3|6820.3|6805.3|45
1736868780000|2025-01-14 15:33:00|6821.3|6806.3|6821.9|6806.9|6822.1|6807.1|6820.6|6805.6|26
1736861730000|2025-01-14 13:35:30|6874.8|6859.8|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|5
1736868790000|2025-01-14 15:33:10|6822.1|6807.1|6823.4|6808.4|6824.1|6809.1|6822.1|6807.1|4
1736868800000|2025-01-14 15:33:20|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.4|6807.4|2
1736861740000|2025-01-14 13:35:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|13
1736868810000|2025-01-14 15:33:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6822.9|6807.9|0
1736868820000|2025-01-14 15:33:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736861750000|2025-01-14 13:35:50|6873.5|6858.5|6871.2|6856.2|6873.5|6858.5|6871.2|6856.2|8
1736868830000|2025-01-14 15:33:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|3
1736861760000|2025-01-14 13:36:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736868840000|2025-01-14 15:34:00|6822.8|6807.8|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|2
1736868850000|2025-01-14 15:34:10|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6
1736861770000|2025-01-14 13:36:10|6871.2|6856.2|6872.5|6857.5|6873|6858|6871.2|6856.2|2
1736868860000|2025-01-14 15:34:20|6823.6|6808.6|6825.9|6810.9|6825.9|6810.9|6823.6|6808.6|39
1736868870000|2025-01-14 15:34:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|0
1736861820000|2025-01-14 13:37:00|6872.3|6857.3|6873.2|6858.2|6873.3|6858.3|6872.3|6857.3|8
1736868880000|2025-01-14 15:34:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|5
1736868890000|2025-01-14 15:34:50|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|3
1736861830000|2025-01-14 13:37:10|6872.8|6857.8|6871.5|6856.5|6872.8|6857.8|6871.2|6856.2|1
1736868900000|2025-01-14 15:35:00|6828.8|6813.8|6830.4|6815.4|6830.6|6815.6|6828.8|6813.8|26
1736861850000|2025-01-14 13:37:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6870.5|6855.5|1
1736868910000|2025-01-14 15:35:10|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736868920000|2025-01-14 15:35:20|6830.1|6815.1|6829.3|6814.3|6830.3|6815.3|6829.3|6814.3|1
1736861860000|2025-01-14 13:37:40|6870.8|6855.8|6870.5|6855.5|6870.8|6855.8|6870.3|6855.3|0
1736868930000|2025-01-14 15:35:30|6828.6|6813.6|6829.3|6814.3|6829.3|6814.3|6828.3|6813.3|1
1736868940000|2025-01-14 15:35:40|6828.8|6813.8|6829.3|6814.3|6829.3|6814.3|6828.8|6813.8|1
1736861870000|2025-01-14 13:37:50|6870.8|6855.8|6871.5|6856.5|6871.5|6856.5|6870.8|6855.8|2
1736868950000|2025-01-14 15:35:50|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|3
1736861880000|2025-01-14 13:38:00|6871|6856|6870.3|6855.3|6871|6856|6869.5|6854.5|4
1736868970000|2025-01-14 15:36:10|6829.1|6814.1|6828.3|6813.3|6829.1|6814.1|6828.3|6813.3|4
1736868990000|2025-01-14 15:36:30|||||||||1
1736861890000|2025-01-14 13:38:10|6869.4|6854.4|6870.8|6855.8|6871.3|6856.3|6868.8|6853.8|9
1736869000000|2025-01-14 15:36:40|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|3
1736869010000|2025-01-14 15:36:50|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|1
1736861900000|2025-01-14 13:38:20|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|0
1736869030000|2025-01-14 15:37:10|6826.3|6811.3|6827.6|6812.6|6827.6|6812.6|6826.3|6811.3|10
1736869040000|2025-01-14 15:37:20|6827.8|6812.8|6827.6|6812.6|6829.3|6814.3|6827.6|6812.6|8
1736861950000|2025-01-14 13:39:10|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|5
1736869050000|2025-01-14 15:37:30|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736861960000|2025-01-14 13:39:20|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1736869060000|2025-01-14 15:37:40|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736869080000|2025-01-14 15:38:00|6826.3|6811.3|6826.6|6811.6|6827.1|6812.1|6826.3|6811.3|2
1736861970000|2025-01-14 13:39:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736869090000|2025-01-14 15:38:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|3
1736861980000|2025-01-14 13:39:40|6870.3|6855.3|6869.5|6854.5|6870.3|6855.3|6869.5|6854.5|3
1736869100000|2025-01-14 15:38:20|6826.4|6811.4|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|2
1736869110000|2025-01-14 15:38:30|6826.7|6811.7|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|1
1736861990000|2025-01-14 13:39:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736869140000|2025-01-14 15:39:00|6826.1|6811.1|6828.1|6813.1|6828.1|6813.1|6826.1|6811.1|11
1736869150000|2025-01-14 15:39:10|6827.3|6812.3|6826.8|6811.8|6827.8|6812.8|6826.8|6811.8|3
1736862010000|2025-01-14 13:40:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|3
1736869160000|2025-01-14 15:39:20|6827.4|6812.4|6827.8|6812.8|6827.8|6812.8|6827.4|6812.4|2
1736869180000|2025-01-14 15:39:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6
1736862020000|2025-01-14 13:40:20|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.3|6854.3|2
1736869190000|2025-01-14 15:39:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736862040000|2025-01-14 13:40:40|6870.3|6855.3|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|2
1736869210000|2025-01-14 15:40:10|6827.3|6812.3|6830.3|6815.3|6830.3|6815.3|6827.3|6812.3|11
1736869220000|2025-01-14 15:40:20|6830.8|6815.8|6830.9|6815.9|6831.1|6816.1|6830.8|6815.8|12
1736862050000|2025-01-14 13:40:50|6868.4|6853.4|6867.3|6852.3|6868.4|6853.4|6866.3|6851.3|19
1736869230000|2025-01-14 15:40:30|6830.6|6815.6|6834.3|6819.3|6834.3|6819.3|6830.1|6815.1|5
1736869260000|2025-01-14 15:41:00|6833.1|6818.1|6833.3|6818.3|6833.8|6818.8|6833.1|6818.1|2
1736862060000|2025-01-14 13:41:00|6865.8|6850.8|6865.8|6850.8|6866.2|6851.2|6865.8|6850.8|3
1736869270000|2025-01-14 15:41:10|6833.1|6818.1|6832.3|6817.3|6833.1|6818.1|6832.3|6817.3|2
1736862070000|2025-01-14 13:41:10|6866.3|6851.3|6866.2|6851.2|6867.3|6852.3|6866.2|6851.2|7
1736869280000|2025-01-14 15:41:20|||||||||1
1736869300000|2025-01-14 15:41:40|6831.9|6816.9|6830.9|6815.9|6831.9|6816.9|6830.1|6815.1|13
1736862080000|2025-01-14 13:41:20|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|1
1736869320000|2025-01-14 15:42:00|6830.6|6815.6|6829.9|6814.9|6831.1|6816.1|6829.9|6814.9|10
1736869330000|2025-01-14 15:42:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6827.6|6812.6|7
1736862090000|2025-01-14 13:41:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1736869340000|2025-01-14 15:42:20|6828.1|6813.1|6831.3|6816.3|6831.3|6816.3|6828.1|6813.1|5
1736862100000|2025-01-14 13:41:40|6866.7|6851.7|6867.3|6852.3|6867.3|6852.3|6866.3|6851.3|4
1736869350000|2025-01-14 15:42:30|6831.8|6816.8|6832.3|6817.3|6832.8|6817.8|6831.8|6816.8|1
1736869360000|2025-01-14 15:42:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|3
1736862110000|2025-01-14 13:41:50|||||||||1
1736869370000|2025-01-14 15:42:50|6831.4|6816.4|6832.1|6817.1|6832.1|6817.1|6831.4|6816.4|0
1736869390000|2025-01-14 15:43:10|6832.3|6817.3|6834.3|6819.3|6834.3|6819.3|6832.3|6817.3|3
1736862150000|2025-01-14 13:42:30|||||||||11
1736869400000|2025-01-14 15:43:20|||||||||1
1736862160000|2025-01-14 13:42:40|||||||||1
1736869410000|2025-01-14 15:43:30|6834.1|6819.1|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|3
1736869420000|2025-01-14 15:43:40|6835|6820|6835|6820|6835.1|6820.1|6834.6|6819.6|5
1736862170000|2025-01-14 13:42:50|6868|6853|6868.3|6853.3|6868.3|6853.3|6868|6853|6
1736869440000|2025-01-14 15:44:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.1|6820.1|8
1736869450000|2025-01-14 15:44:10|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.1|6820.1|4
1736862180000|2025-01-14 13:43:00|6868|6853|6867.5|6852.5|6868|6853|6867.3|6852.3|5
1736869470000|2025-01-14 15:44:30|||||||||1
1736869480000|2025-01-14 15:44:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|1
1736862190000|2025-01-14 13:43:10|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|2
1736869490000|2025-01-14 15:44:50|6836.1|6821.1|6837.3|6822.3|6837.6|6822.6|6836.1|6821.1|21
1736862200000|2025-01-14 13:43:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736869500000|2025-01-14 15:45:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|5
1736869510000|2025-01-14 15:45:10|6836.3|6821.3|6837.8|6822.8|6837.8|6822.8|6836.3|6821.3|3
1736862210000|2025-01-14 13:43:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|3
1736869520000|2025-01-14 15:45:20|6837.1|6822.1|6835.6|6820.6|6837.1|6822.1|6835.6|6820.6|32
1736869530000|2025-01-14 15:45:30|6836.1|6821.1|6835.2|6820.2|6836.9|6821.9|6835.2|6820.2|7
1736862220000|2025-01-14 13:43:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736869540000|2025-01-14 15:45:40|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736862230000|2025-01-14 13:43:50|6867|6852|6865.5|6850.5|6867|6852|6865.5|6850.5|2
1736869550000|2025-01-14 15:45:50|6834.7|6819.7|6836.4|6821.4|6836.4|6821.4|6834.7|6819.7|3
1736869560000|2025-01-14 15:46:00|6836|6821|6833.5|6818.5|6836|6821|6833.5|6818.5|3
1736862240000|2025-01-14 13:44:00|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|1
1736869570000|2025-01-14 15:46:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1736869590000|2025-01-14 15:46:30|6833.5|6818.5|6835.2|6820.2|6835.2|6820.2|6833.5|6818.5|12
1736862250000|2025-01-14 13:44:10|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736869600000|2025-01-14 15:46:40|6835.6|6820.6|6835.9|6820.9|6835.9|6820.9|6835.6|6820.6|1
1736862260000|2025-01-14 13:44:20|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865|6850|2
1736869610000|2025-01-14 15:46:50|6835.7|6820.7|6834.9|6819.9|6835.7|6820.7|6834.9|6819.9|1
1736869620000|2025-01-14 15:47:00|6835.5|6820.5|6835.2|6820.2|6835.5|6820.5|6835.2|6820.2|5
1736862270000|2025-01-14 13:44:30|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736869660000|2025-01-14 15:47:40|6835.7|6820.7|6835.2|6820.2|6835.7|6820.7|6835.2|6820.2|3
1736869680000|2025-01-14 15:48:00|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|9
1736862290000|2025-01-14 13:44:50|6865|6850|6863.3|6848.3|6865|6850|6863.3|6848.3|8
1736869690000|2025-01-14 15:48:10|6834.9|6819.9|6835.7|6820.7|6835.7|6820.7|6834.9|6819.9|6
1736869700000|2025-01-14 15:48:20|6835.2|6820.2|6833.2|6818.2|6835.7|6820.7|6833.2|6818.2|11
1736862300000|2025-01-14 13:45:00|6863.7|6848.7|6863.3|6848.3|6864|6849|6863.3|6848.3|4
1736869710000|2025-01-14 15:48:30|6833.9|6818.9|6834.7|6819.7|6834.7|6819.7|6833.9|6818.9|2
1736869720000|2025-01-14 15:48:40|6834.4|6819.4|6835.7|6820.7|6835.7|6820.7|6834.2|6819.2|3
1736862310000|2025-01-14 13:45:10|6863.7|6848.7|6864.5|6849.5|6864.5|6849.5|6863.3|6848.3|5
1736869730000|2025-01-14 15:48:50|||||||||2
1736862320000|2025-01-14 13:45:20|6865|6850|6865|6850|6865|6850|6865|6850|1
1736869740000|2025-01-14 15:49:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1736869750000|2025-01-14 15:49:10|6833.5|6818.5|6834.5|6819.5|6834.7|6819.7|6833.5|6818.5|11
1736862330000|2025-01-14 13:45:30|||||||||1
1736869760000|2025-01-14 15:49:20|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|2
1736862340000|2025-01-14 13:45:40|6866|6851|6867.7|6852.7|6867.7|6852.7|6866|6851|4
1736869800000|2025-01-14 15:50:00|||||||||1
1736869810000|2025-01-14 15:50:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736862350000|2025-01-14 13:45:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736869820000|2025-01-14 15:50:20|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|6
1736869830000|2025-01-14 15:50:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.5|6817.5|3
1736862370000|2025-01-14 13:46:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736869840000|2025-01-14 15:50:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1736862390000|2025-01-14 13:46:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736869850000|2025-01-14 15:50:50|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736869860000|2025-01-14 15:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736862400000|2025-01-14 13:46:40|6867|6852|6866.7|6851.7|6867|6852|6866.7|6851.7|12
1736869870000|2025-01-14 15:51:10|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736869880000|2025-01-14 15:51:20|6829.9|6814.9|6829.2|6814.2|6829.9|6814.9|6829.2|6814.2|8
1736862410000|2025-01-14 13:46:50|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|7
1736869890000|2025-01-14 15:51:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1736869910000|2025-01-14 15:51:50|||||||||1
1736862420000|2025-01-14 13:47:00|6866.7|6851.7|6868.9|6853.9|6869.4|6854.4|6866.7|6851.7|25
1736869930000|2025-01-14 15:52:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736869940000|2025-01-14 15:52:20|||||||||2
1736862430000|2025-01-14 13:47:10|6868.7|6853.7|6866.7|6851.7|6868.7|6853.7|6866.7|6851.7|12
1736869950000|2025-01-14 15:52:30|6830.9|6815.9|6831.9|6816.9|6831.9|6816.9|6830.9|6815.9|11
1736862440000|2025-01-14 13:47:20|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|29
1736869960000|2025-01-14 15:52:40|6831.7|6816.7|6831.9|6816.9|6831.9|6816.9|6831.7|6816.7|1
1736869980000|2025-01-14 15:53:00|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|1
1736862450000|2025-01-14 13:47:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|1
1736869990000|2025-01-14 15:53:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736870000000|2025-01-14 15:53:20|6833.9|6818.9|6834.3|6819.3|6834.3|6819.3|6833.9|6818.9|16
1736862480000|2025-01-14 13:48:00|6867.9|6852.9|6868.2|6853.2|6868.2|6853.2|6867.9|6852.9|2
1736870020000|2025-01-14 15:53:40|6834.8|6819.8|6832.6|6817.6|6834.8|6819.8|6832.6|6817.6|11
1736862490000|2025-01-14 13:48:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.6|6853.6|1
1736870030000|2025-01-14 15:53:50|6831.8|6816.8|6830.6|6815.6|6831.8|6816.8|6830.6|6815.6|6
1736870040000|2025-01-14 15:54:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736862500000|2025-01-14 13:48:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736870050000|2025-01-14 15:54:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736870060000|2025-01-14 15:54:20|6830.9|6815.9|6831.8|6816.8|6832.6|6817.6|6830.9|6815.9|16
1736862510000|2025-01-14 13:48:30|6869.7|6854.7|6868.7|6853.7|6869.7|6854.7|6868.7|6853.7|8
1736870070000|2025-01-14 15:54:30|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736862520000|2025-01-14 13:48:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|14
1736870080000|2025-01-14 15:54:40|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|0
1736870090000|2025-01-14 15:54:50|6830.8|6815.8|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|7
1736862530000|2025-01-14 13:48:50|6869|6854|6869|6854|6869|6854|6869|6854|5
1736870120000|2025-01-14 15:55:20|6829.3|6814.3|6828.6|6813.6|6829.4|6814.4|6828.6|6813.6|5
1736870140000|2025-01-14 15:55:40|||||||||1
1736862540000|2025-01-14 13:49:00|6868.7|6853.7|6867.7|6852.7|6868.7|6853.7|6867.7|6852.7|3
1736870150000|2025-01-14 15:55:50|6829.2|6814.2|6831.6|6816.6|6831.6|6816.6|6829.2|6814.2|8
1736862550000|2025-01-14 13:49:10|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|2
1736870160000|2025-01-14 15:56:00|6832.3|6817.3|6832.6|6817.6|6833.1|6818.1|6832.3|6817.3|1
1736870170000|2025-01-14 15:56:10|6831.3|6816.3|6831.6|6816.6|6831.8|6816.8|6830.8|6815.8|2
1736862570000|2025-01-14 13:49:30|6867.4|6852.4|6866.7|6851.7|6867.4|6852.4|6866.7|6851.7|2
1736870180000|2025-01-14 15:56:20|6832.1|6817.1|6829.9|6814.9|6832.3|6817.3|6829.9|6814.9|2
1736862580000|2025-01-14 13:49:40|6866.4|6851.4|6864.7|6849.7|6866.4|6851.4|6864.2|6849.2|6
1736870200000|2025-01-14 15:56:40|6829|6814|6829.6|6814.6|6829.6|6814.6|6829|6814|3
1736870210000|2025-01-14 15:56:50|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1736862590000|2025-01-14 13:49:50|6864.9|6849.9|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|6
1736870220000|2025-01-14 15:57:00|||||||||1
1736870230000|2025-01-14 15:57:10|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|4
1736862600000|2025-01-14 13:50:00|6865.2|6850.2|6864.5|6849.5|6865.5|6850.5|6864.5|6849.5|11
1736870240000|2025-01-14 15:57:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|12
1736870250000|2025-01-14 15:57:30|6832.1|6817.1|6832|6817|6832.8|6817.8|6831.8|6816.8|6
1736862610000|2025-01-14 13:50:10|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|2
1736870260000|2025-01-14 15:57:40|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|0
1736862620000|2025-01-14 13:50:20|6864.7|6849.7|6862.5|6847.5|6864.9|6849.9|6862.5|6847.5|1
1736870270000|2025-01-14 15:57:50|6831.3|6816.3|6830.3|6815.3|6831.3|6816.3|6830.3|6815.3|3
1736870280000|2025-01-14 15:58:00|6829.3|6814.3|6830.3|6815.3|6830.3|6815.3|6829.3|6814.3|2
1736862630000|2025-01-14 13:50:30|6863.1|6848.1|6863.5|6848.5|6864.2|6849.2|6863.1|6848.1|8
1736870290000|2025-01-14 15:58:10|6830|6815|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|3
1736870300000|2025-01-14 15:58:20|6830.3|6815.3|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|3
1736862640000|2025-01-14 13:50:40|6863.7|6848.7|6862.7|6847.7|6864.4|6849.4|6862.7|6847.7|11
1736870310000|2025-01-14 15:58:30|6829.3|6814.3|6830.8|6815.8|6830.8|6815.8|6829.3|6814.3|4
1736862650000|2025-01-14 13:50:50|||||||||3
1736870320000|2025-01-14 15:58:40|6830.6|6815.6|6832.1|6817.1|6832.1|6817.1|6830.6|6815.6|4
1736870350000|2025-01-14 15:59:10|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|5
1736862660000|2025-01-14 13:51:00|||||||||6
1736870370000|2025-01-14 15:59:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|9
1736862680000|2025-01-14 13:51:20|||||||||1
1736870380000|2025-01-14 15:59:40|6831.1|6816.1|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|4
1736870390000|2025-01-14 15:59:50|6829.8|6814.8|6831.3|6816.3|6831.3|6816.3|6829.8|6814.8|3
1736862700000|2025-01-14 13:51:40|6865.5|6850.5|6865.2|6850.2|6865.5|6850.5|6865.2|6850.2|5
1736870400000|2025-01-14 16:00:00|6831.5|6816.5|6832.1|6817.1|6832.3|6817.3|6831.5|6816.5|1
1736862710000|2025-01-14 13:51:50|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736870420000|2025-01-14 16:00:20|6831.5|6816.5|6831.1|6816.1|6831.5|6816.5|6830.1|6815.1|7
1736870430000|2025-01-14 16:00:30|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|1
1736862720000|2025-01-14 13:52:00|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|2
1736870440000|2025-01-14 16:00:40|6830.8|6815.8|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|4
1736870450000|2025-01-14 16:00:50|||||||||1
1736862730000|2025-01-14 13:52:10|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|0
1736870460000|2025-01-14 16:01:00|6831.3|6816.3|6830.1|6815.1|6831.3|6816.3|6830.1|6815.1|11
1736870470000|2025-01-14 16:01:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|4
1736862740000|2025-01-14 13:52:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736870480000|2025-01-14 16:01:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736870500000|2025-01-14 16:01:40|6828.7|6813.7|6829.6|6814.6|6829.6|6814.6|6828.7|6813.7|2
1736862750000|2025-01-14 13:52:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|1
1736870510000|2025-01-14 16:01:50|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6829.1|6814.1|0
1736862760000|2025-01-14 13:52:40|||||||||1
1736870520000|2025-01-14 16:02:00|||||||||1
1736870560000|2025-01-14 16:02:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|3
1736862780000|2025-01-14 13:53:00|6867.2|6852.2|6864.4|6849.4|6867.2|6852.2|6864.4|6849.4|6
1736870570000|2025-01-14 16:02:50|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.6|6814.6|14
1736870580000|2025-01-14 16:03:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736862800000|2025-01-14 13:53:20|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736870590000|2025-01-14 16:03:10|6830.6|6815.6|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|1
1736862810000|2025-01-14 13:53:30|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|1
1736870600000|2025-01-14 16:03:20|6830.1|6815.1|6829.3|6814.3|6830.1|6815.1|6829.3|6814.3|3
1736862820000|2025-01-14 13:53:40|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736870610000|2025-01-14 16:03:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736862830000|2025-01-14 13:53:50|6867|6852|6866.4|6851.4|6867.5|6852.5|6866.4|6851.4|7
1736870620000|2025-01-14 16:03:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1736862840000|2025-01-14 13:54:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6865.5|6850.5|1
1736870650000|2025-01-14 16:04:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|3
1736862850000|2025-01-14 13:54:10|||||||||3
1736870670000|2025-01-14 16:04:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|2
1736862870000|2025-01-14 13:54:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736870680000|2025-01-14 16:04:40|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|1
1736862880000|2025-01-14 13:54:40|6865|6850|6862.5|6847.5|6865|6850|6862.5|6847.5|7
1736870690000|2025-01-14 16:04:50|6830.3|6815.3|6832.6|6817.6|6832.6|6817.6|6830.3|6815.3|4
1736862890000|2025-01-14 13:54:50|6860.4|6845.4|6860|6845|6860.4|6845.4|6859.9|6844.9|2
1736870700000|2025-01-14 16:05:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|2
1736862900000|2025-01-14 13:55:00|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861|6846|2
1736870710000|2025-01-14 16:05:10|6832.5|6817.5|6830.6|6815.6|6832.5|6817.5|6830.6|6815.6|7
1736862910000|2025-01-14 13:55:10|6861.7|6846.7|6860.5|6845.5|6861.9|6846.9|6860.5|6845.5|6
1736870720000|2025-01-14 16:05:20|6830.8|6815.8|6831.6|6816.6|6831.6|6816.6|6830.6|6815.6|3
1736870740000|2025-01-14 16:05:40|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.4|6816.4|2
1736862920000|2025-01-14 13:55:20|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|14
1736870750000|2025-01-14 16:05:50|6832.7|6817.7|6830.6|6815.6|6832.7|6817.7|6830.6|6815.6|6
1736862930000|2025-01-14 13:55:30|6860.5|6845.5|6860.2|6845.2|6860.5|6845.5|6860.2|6845.2|8
1736870760000|2025-01-14 16:06:00|6829.2|6814.2|6827.6|6812.6|6829.2|6814.2|6827.6|6812.6|3
1736862940000|2025-01-14 13:55:40|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|16
1736870770000|2025-01-14 16:06:10|6827.7|6812.7|6826.9|6811.9|6827.7|6812.7|6826.9|6811.9|1
1736862960000|2025-01-14 13:56:00|6860.2|6845.2|6862.2|6847.2|6862.7|6847.7|6860.2|6845.2|11
1736870780000|2025-01-14 16:06:20|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6824.2|6809.2|4
1736862980000|2025-01-14 13:56:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6
1736870790000|2025-01-14 16:06:30|||||||||1
1736862990000|2025-01-14 13:56:30|6862|6847|6862|6847|6862|6847|6862|6847|5
1736870800000|2025-01-14 16:06:40|6826.1|6811.1|6826.6|6811.6|6826.7|6811.7|6826.1|6811.1|4
1736863000000|2025-01-14 13:56:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1736870810000|2025-01-14 16:06:50|||||||||1
1736863010000|2025-01-14 13:56:50|||||||||1
1736870820000|2025-01-14 16:07:00|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|1
1736863030000|2025-01-14 13:57:10|6860.2|6845.2|6861.2|6846.2|6861.2|6846.2|6860.2|6845.2|8
1736870830000|2025-01-14 16:07:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1736863060000|2025-01-14 13:57:40|||||||||3
1736870840000|2025-01-14 16:07:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|5
1736863070000|2025-01-14 13:57:50|||||||||1
1736870860000|2025-01-14 16:07:40|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736863110000|2025-01-14 13:58:30|6861.7|6846.7|6859.2|6844.2|6861.7|6846.7|6859.2|6844.2|11
1736870870000|2025-01-14 16:07:50|||||||||1
1736863120000|2025-01-14 13:58:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736870880000|2025-01-14 16:08:00|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|1
1736863130000|2025-01-14 13:58:50|6860.1|6845.1|6860.5|6845.5|6860.5|6845.5|6860.1|6845.1|1
1736870890000|2025-01-14 16:08:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736863160000|2025-01-14 13:59:20|6860.4|6845.4|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736870910000|2025-01-14 16:08:30|||||||||1
1736863170000|2025-01-14 13:59:30|6860|6845|6858.9|6843.9|6860|6845|6858.9|6843.9|1
1736870920000|2025-01-14 16:08:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|3
1736863200000|2025-01-14 14:00:00|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|2
1736870940000|2025-01-14 16:09:00|6826.4|6811.4|6826.7|6811.7|6826.7|6811.7|6826.4|6811.4|8
1736863210000|2025-01-14 14:00:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|1
1736870950000|2025-01-14 16:09:10|6825.7|6810.7|6824.7|6809.7|6825.7|6810.7|6824.2|6809.2|9
1736870960000|2025-01-14 16:09:20|6824.4|6809.4|6824.2|6809.2|6824.4|6809.4|6824.2|6809.2|5
1736863220000|2025-01-14 14:00:20|||||||||1
1736870970000|2025-01-14 16:09:30|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|4
1736863230000|2025-01-14 14:00:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736871000000|2025-01-14 16:10:00|6824.4|6809.4|6824.2|6809.2|6824.7|6809.7|6824.2|6809.2|11
1736871020000|2025-01-14 16:10:20|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|1
1736863240000|2025-01-14 14:00:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736871030000|2025-01-14 16:10:30|6824.4|6809.4|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|2
1736863270000|2025-01-14 14:01:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736871070000|2025-01-14 16:11:10|6824.1|6809.1|6824.7|6809.7|6824.7|6809.7|6824.1|6809.1|0
1736871090000|2025-01-14 16:11:30|||||||||1
1736863290000|2025-01-14 14:01:30|||||||||2
1736871100000|2025-01-14 16:11:40|||||||||1
1736871110000|2025-01-14 16:11:50|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736863300000|2025-01-14 14:01:40|||||||||10
1736871120000|2025-01-14 16:12:00|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736863310000|2025-01-14 14:01:50|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|1
1736871130000|2025-01-14 16:12:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1736871140000|2025-01-14 16:12:20|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|6
1736863360000|2025-01-14 14:02:40|6859.3|6844.3|6858.7|6843.7|6859.3|6844.3|6858.7|6843.7|2
1736871150000|2025-01-14 16:12:30|6823.1|6808.1|6822.7|6807.7|6823.1|6808.1|6822.7|6807.7|6
1736871170000|2025-01-14 16:12:50|6822.1|6807.1|6822.2|6807.2|6822.2|6807.2|6822.1|6807.1|1
1736863380000|2025-01-14 14:03:00|6859.7|6844.7|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|2
1736871180000|2025-01-14 16:13:00|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1736863390000|2025-01-14 14:03:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1736871200000|2025-01-14 16:13:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|3
1736871210000|2025-01-14 16:13:30|6821.7|6806.7|6823.6|6808.6|6823.6|6808.6|6821.4|6806.4|5
1736863400000|2025-01-14 14:03:20|6859.1|6844.1|6860.2|6845.2|6860.2|6845.2|6859.1|6844.1|2
1736871220000|2025-01-14 16:13:40|6823.3|6808.3|6822.6|6807.6|6823.3|6808.3|6822.6|6807.6|1
1736871230000|2025-01-14 16:13:50|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|19
1736863410000|2025-01-14 14:03:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.7|6844.7|1
1736871240000|2025-01-14 16:14:00|||||||||1
1736871250000|2025-01-14 16:14:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|26
1736863420000|2025-01-14 14:03:40|6860.2|6845.2|6858.7|6843.7|6860.7|6845.7|6858.7|6843.7|32
1736871260000|2025-01-14 16:14:20|6822.6|6807.6|6822.6|6807.6|6823.4|6808.4|6822.6|6807.6|1
1736863430000|2025-01-14 14:03:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1736871290000|2025-01-14 16:14:50|6822.4|6807.4|6822.6|6807.6|6822.6|6807.6|6822.4|6807.4|1
1736871300000|2025-01-14 16:15:00|||||||||2
1736863450000|2025-01-14 14:04:10|6858|6843|6858.9|6843.9|6859.5|6844.5|6858|6843|5
1736871310000|2025-01-14 16:15:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736871320000|2025-01-14 16:15:20|6822.6|6807.6|6820.4|6805.4|6822.6|6807.6|6820.4|6805.4|15
1736863490000|2025-01-14 14:04:50|6857.9|6842.9|6858.1|6843.1|6858.1|6843.1|6857.9|6842.9|1
1736871330000|2025-01-14 16:15:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|2
1736871340000|2025-01-14 16:15:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|2
1736863500000|2025-01-14 14:05:00|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736871350000|2025-01-14 16:15:50|6820.8|6805.8|6821.4|6806.4|6821.4|6806.4|6820.8|6805.8|0
1736871360000|2025-01-14 16:16:00|6821.2|6806.2|6823.1|6808.1|6823.1|6808.1|6821.2|6806.2|10
1736863510000|2025-01-14 14:05:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736871370000|2025-01-14 16:16:10|6822.9|6807.9|6822.6|6807.6|6822.9|6807.9|6822.6|6807.6|0
1736863520000|2025-01-14 14:05:20|6859.2|6844.2|6859.9|6844.9|6859.9|6844.9|6859.2|6844.2|10
1736871380000|2025-01-14 16:16:20|6823.1|6808.1|6824.1|6809.1|6824.1|6809.1|6823.1|6808.1|4
1736871390000|2025-01-14 16:16:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1736863540000|2025-01-14 14:05:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736871410000|2025-01-14 16:16:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|5
1736871440000|2025-01-14 16:17:20|6825.1|6810.1|6825.1|6810.1|6825.3|6810.3|6825.1|6810.1|2
1736863550000|2025-01-14 14:05:50|||||||||2
1736871450000|2025-01-14 16:17:30|||||||||1
1736863560000|2025-01-14 14:06:00|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736871460000|2025-01-14 16:17:40|||||||||1
1736871470000|2025-01-14 16:17:50|6824.1|6809.1|6823.6|6808.6|6824.1|6809.1|6823.6|6808.6|3
1736863570000|2025-01-14 14:06:10|6861.2|6846.2|6860.2|6845.2|6861.2|6846.2|6860.2|6845.2|10
1736871480000|2025-01-14 16:18:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1736871490000|2025-01-14 16:18:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|12
1736863590000|2025-01-14 14:06:30|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|2
1736871500000|2025-01-14 16:18:20|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.4|6805.4|6
1736863630000|2025-01-14 14:07:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1736871510000|2025-01-14 16:18:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1736871520000|2025-01-14 16:18:40|6822.1|6807.1|6822.4|6807.4|6822.4|6807.4|6822.1|6807.1|3
1736863640000|2025-01-14 14:07:20|6859|6844|6859|6844|6859|6844|6859|6844|7
1736871530000|2025-01-14 16:18:50|||||||||1
1736863650000|2025-01-14 14:07:30|6859.4|6844.4|6859|6844|6859.4|6844.4|6859|6844|1
1736871540000|2025-01-14 16:19:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|1
1736871550000|2025-01-14 16:19:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|0
1736863660000|2025-01-14 14:07:40|6859.4|6844.4|6859.5|6844.5|6859.5|6844.5|6859.4|6844.4|13
1736871570000|2025-01-14 16:19:30|6821.9|6806.9|6821.6|6806.6|6821.9|6806.9|6821.6|6806.6|3
1736871580000|2025-01-14 16:19:40|||||||||1
1736863680000|2025-01-14 14:08:00|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|0
1736871600000|2025-01-14 16:20:00|6822.1|6807.1|6821.9|6806.9|6822.1|6807.1|6821.9|6806.9|4
1736871610000|2025-01-14 16:20:10|6821.4|6806.4|6823.4|6808.4|6823.4|6808.4|6821.4|6806.4|26
1736863700000|2025-01-14 14:08:20|6859.5|6844.5|6859|6844|6860|6845|6858.5|6843.5|12
1736871620000|2025-01-14 16:20:20|6824.3|6809.3|6824.1|6809.1|6824.3|6809.3|6823.6|6808.6|2
1736871630000|2025-01-14 16:20:30|6823.6|6808.6|6825.1|6810.1|6825.3|6810.3|6823.6|6808.6|1
1736863710000|2025-01-14 14:08:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736871650000|2025-01-14 16:20:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|18
1736863740000|2025-01-14 14:09:00|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1736871660000|2025-01-14 16:21:00|6825.1|6810.1|6825.3|6810.3|6825.3|6810.3|6824.9|6809.9|4
1736871670000|2025-01-14 16:21:10|6826|6811|6827.3|6812.3|6827.3|6812.3|6826|6811|0
1736863750000|2025-01-14 14:09:10|6859.4|6844.4|6859.4|6844.4|6859.5|6844.5|6859.4|6844.4|0
1736871680000|2025-01-14 16:21:20|6827.1|6812.1|6827.1|6812.1|6827.3|6812.3|6827.1|6812.1|1
1736871690000|2025-01-14 16:21:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|7
1736863760000|2025-01-14 14:09:20|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736871700000|2025-01-14 16:21:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1736863770000|2025-01-14 14:09:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736871710000|2025-01-14 16:21:50|6826.3|6811.3|6824.6|6809.6|6826.3|6811.3|6824.6|6809.6|6
1736871720000|2025-01-14 16:22:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736863790000|2025-01-14 14:09:50|6859.7|6844.7|6859.4|6844.4|6859.7|6844.7|6859.4|6844.4|0
1736871730000|2025-01-14 16:22:10|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|2
1736871750000|2025-01-14 16:22:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736863800000|2025-01-14 14:10:00|6860|6845|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|3
1736871760000|2025-01-14 16:22:40|6826.1|6811.1|6825.3|6810.3|6826.1|6811.1|6825.3|6810.3|7
1736871770000|2025-01-14 16:22:50|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|0
1736863820000|2025-01-14 14:10:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1736871780000|2025-01-14 16:23:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6
1736863830000|2025-01-14 14:10:30|||||||||1
1736871790000|2025-01-14 16:23:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1736871810000|2025-01-14 16:23:30|6822.5|6807.5|6822.3|6807.3|6822.6|6807.6|6822|6807|10
1736863840000|2025-01-14 14:10:40|6858.2|6843.2|6859.4|6844.4|6859.4|6844.4|6857.2|6842.2|13
1736871820000|2025-01-14 16:23:40|6822.6|6807.6|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|2
1736871830000|2025-01-14 16:23:50|6822.8|6807.8|6822.9|6807.9|6822.9|6807.9|6822.8|6807.8|3
1736863850000|2025-01-14 14:10:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|1
1736871860000|2025-01-14 16:24:20|6822.8|6807.8|6822.1|6807.1|6822.8|6807.8|6822.1|6807.1|1
1736871870000|2025-01-14 16:24:30|6821.8|6806.8|6819.8|6804.8|6821.8|6806.8|6819.8|6804.8|5
1736863880000|2025-01-14 14:11:20|6859.9|6844.9|6858.6|6843.6|6859.9|6844.9|6858.6|6843.6|2
1736871880000|2025-01-14 16:24:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1736863890000|2025-01-14 14:11:30|6858.9|6843.9|6857.5|6842.5|6859.6|6844.6|6857.5|6842.5|3
1736871890000|2025-01-14 16:24:50|6820.9|6805.9|6820.8|6805.8|6820.9|6805.9|6820.8|6805.8|2
1736871900000|2025-01-14 16:25:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1736863900000|2025-01-14 14:11:40|6856.4|6841.4|6855.4|6840.4|6856.4|6841.4|6855.1|6840.1|39
1736871910000|2025-01-14 16:25:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1736863910000|2025-01-14 14:11:50|6855.7|6840.7|6856.1|6841.1|6856.1|6841.1|6855.7|6840.7|5
1736871920000|2025-01-14 16:25:20|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|4
1736871930000|2025-01-14 16:25:30|6820.9|6805.9|6820.9|6805.9|6821.1|6806.1|6820.9|6805.9|14
1736863920000|2025-01-14 14:12:00|6856.4|6841.4|6854.2|6839.2|6856.4|6841.4|6852.9|6837.9|24
1736871940000|2025-01-14 16:25:40|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.1|6805.1|2
1736863930000|2025-01-14 14:12:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1736871950000|2025-01-14 16:25:50|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|2
1736871960000|2025-01-14 16:26:00|6821.3|6806.3|6821.4|6806.4|6821.4|6806.4|6821.1|6806.1|3
1736863940000|2025-01-14 14:12:20|6854|6839|6854|6839|6854|6839|6854|6839|1
1736871970000|2025-01-14 16:26:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|2
1736872010000|2025-01-14 16:26:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|9
1736863950000|2025-01-14 14:12:30|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|12
1736872020000|2025-01-14 16:27:00|6823.6|6808.6|6824.4|6809.4|6824.4|6809.4|6823.6|6808.6|2
1736863960000|2025-01-14 14:12:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736872030000|2025-01-14 16:27:10|6824.6|6809.6|6826.1|6811.1|6826.1|6811.1|6824.6|6809.6|2
1736872050000|2025-01-14 16:27:30|||||||||8
1736863970000|2025-01-14 14:12:50|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|4
1736872060000|2025-01-14 16:27:40|6826.3|6811.3|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|2
1736872080000|2025-01-14 16:28:00|6827.1|6812.1|6828.3|6813.3|6828.3|6813.3|6827.1|6812.1|1
1736863990000|2025-01-14 14:13:10|||||||||18
1736872090000|2025-01-14 16:28:10|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1736864000000|2025-01-14 14:13:20|||||||||7
1736872100000|2025-01-14 16:28:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|7
1736872110000|2025-01-14 16:28:30|6829.6|6814.6|6829.3|6814.3|6829.6|6814.6|6829.1|6814.1|4
1736864010000|2025-01-14 14:13:30|||||||||3
1736872120000|2025-01-14 16:28:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1736872130000|2025-01-14 16:28:50|||||||||1
1736864020000|2025-01-14 14:13:40|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|2
1736872140000|2025-01-14 16:29:00|6830.4|6815.4|6830.6|6815.6|6830.6|6815.6|6830.4|6815.4|1
1736872150000|2025-01-14 16:29:10|6830.3|6815.3|6830.1|6815.1|6830.3|6815.3|6830.1|6815.1|3
1736864030000|2025-01-14 14:13:50|6853.4|6838.4|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|1
1736872160000|2025-01-14 16:29:20|6829.9|6814.9|6829.8|6814.8|6829.9|6814.9|6829.8|6814.8|7
1736864040000|2025-01-14 14:14:00|6853.7|6838.7|6852.7|6837.7|6853.7|6838.7|6852.7|6837.7|2
1736872170000|2025-01-14 16:29:30|6830.1|6815.1|6828.1|6813.1|6830.1|6815.1|6828.1|6813.1|4
1736872180000|2025-01-14 16:29:40|6828.4|6813.4|6829.8|6814.8|6829.8|6814.8|6828.4|6813.4|3
1736864050000|2025-01-14 14:14:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|3
1736872190000|2025-01-14 16:29:50|6830.3|6815.3|6829.1|6814.1|6830.3|6815.3|6829.1|6814.1|2
1736872200000|2025-01-14 16:30:00|6829.3|6814.3|6830|6815|6830|6815|6829.1|6814.1|8
1736864060000|2025-01-14 14:14:20|6850|6835|6851.8|6836.8|6851.8|6836.8|6850|6835|2
1736872210000|2025-01-14 16:30:10|6830.4|6815.4|6831.5|6816.5|6831.5|6816.5|6830.4|6815.4|0
1736864070000|2025-01-14 14:14:30|6851.5|6836.5|6850.2|6835.2|6852.2|6837.2|6850.2|6835.2|5
1736872220000|2025-01-14 16:30:20|6831.2|6816.2|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|6
1736872230000|2025-01-14 16:30:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|28
1736864080000|2025-01-14 14:14:40|6849.8|6834.8|6849.5|6834.5|6849.8|6834.8|6849.5|6834.5|2
1736872240000|2025-01-14 16:30:40|6829.8|6814.8|6829.3|6814.3|6830|6815|6829|6814|11
1736872250000|2025-01-14 16:30:50|6829.5|6814.5|6830.7|6815.7|6830.7|6815.7|6829.5|6814.5|6
1736864090000|2025-01-14 14:14:50|||||||||1
1736872260000|2025-01-14 16:31:00|6830.9|6815.9|6831|6816|6831.5|6816.5|6830.9|6815.9|8
1736872280000|2025-01-14 16:31:20|6830.5|6815.5|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|1
1736864100000|2025-01-14 14:15:00|6850|6835|6849.2|6834.2|6850|6835|6849.2|6834.2|38
1736872290000|2025-01-14 16:31:30|6829.3|6814.3|6830|6815|6830|6815|6829.3|6814.3|28
1736872300000|2025-01-14 16:31:40|||||||||1
1736864110000|2025-01-14 14:15:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|2
1736872310000|2025-01-14 16:31:50|6831|6816|6831|6816|6831|6816|6831|6816|1
1736864120000|2025-01-14 14:15:20|6849.8|6834.8|6850.2|6835.2|6850.2|6835.2|6849.8|6834.8|1
1736872320000|2025-01-14 16:32:00|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872330000|2025-01-14 16:32:10|||||||||1
1736864130000|2025-01-14 14:15:30|6850|6835|6850.2|6835.2|6850.2|6835.2|6850|6835|1
1736872340000|2025-01-14 16:32:20|6831|6816|6830.5|6815.5|6831|6816|6830|6815|3
1736872350000|2025-01-14 16:32:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|2
1736864140000|2025-01-14 14:15:40|6851.2|6836.2|6851.7|6836.7|6851.7|6836.7|6851.2|6836.2|4
1736872370000|2025-01-14 16:32:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|7
1736872390000|2025-01-14 16:33:10|||||||||1
1736864150000|2025-01-14 14:15:50|6849.2|6834.2|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|5
1736872410000|2025-01-14 16:33:30|||||||||1
1736872420000|2025-01-14 16:33:40|||||||||2
1736864160000|2025-01-14 14:16:00|6850.4|6835.4|6851.2|6836.2|6851.2|6836.2|6850.4|6835.4|1
1736872440000|2025-01-14 16:34:00|||||||||2
1736872460000|2025-01-14 16:34:20|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736864170000|2025-01-14 14:16:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1736872470000|2025-01-14 16:34:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736872480000|2025-01-14 16:34:40|||||||||2
1736864180000|2025-01-14 14:16:20|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736872490000|2025-01-14 16:34:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|2
1736872500000|2025-01-14 16:35:00|6830.5|6815.5|6835|6820|6835|6820|6830.5|6815.5|15
1736864200000|2025-01-14 14:16:40|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|3
1736872510000|2025-01-14 16:35:10|6834.5|6819.5|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|2
1736864210000|2025-01-14 14:16:50|||||||||1
1736872520000|2025-01-14 16:35:20|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6831.7|6816.7|5
1736872530000|2025-01-14 16:35:30|6832.7|6817.7|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|7
1736864230000|2025-01-14 14:17:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736872540000|2025-01-14 16:35:40|6833|6818|6833|6818|6833|6818|6833|6818|1
1736872550000|2025-01-14 16:35:50|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|1
1736864240000|2025-01-14 14:17:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1736872560000|2025-01-14 16:36:00|6833.3|6818.3|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|2
1736864250000|2025-01-14 14:17:30|6851.5|6836.5|6850.8|6835.8|6851.5|6836.5|6850.8|6835.8|3
1736872570000|2025-01-14 16:36:10|6832.2|6817.2|6833|6818|6833|6818|6832.2|6817.2|2
1736872590000|2025-01-14 16:36:30|6832.3|6817.3|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|14
1736864260000|2025-01-14 14:17:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736872600000|2025-01-14 16:36:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|5
1736872610000|2025-01-14 16:36:50|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736864280000|2025-01-14 14:18:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1736872620000|2025-01-14 16:37:00|6829.1|6814.1|6828.1|6813.1|6829.1|6814.1|6828.1|6813.1|7
1736864290000|2025-01-14 14:18:10|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.5|6834.5|1
1736872630000|2025-01-14 16:37:10|6827.5|6812.5|6827.3|6812.3|6827.5|6812.5|6827.3|6812.3|2
1736872640000|2025-01-14 16:37:20|||||||||1
1736864300000|2025-01-14 14:18:20|6850|6835|6850|6835|6850|6835|6850|6835|0
1736872650000|2025-01-14 16:37:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|13
1736872660000|2025-01-14 16:37:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1736864310000|2025-01-14 14:18:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|3
1736872670000|2025-01-14 16:37:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1736872680000|2025-01-14 16:38:00|6829.5|6814.5|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|4
1736864320000|2025-01-14 14:18:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848|6833|2
1736872690000|2025-01-14 16:38:10|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|2
1736864330000|2025-01-14 14:18:50|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|1
1736872700000|2025-01-14 16:38:20|6828|6813|6828|6813|6828.5|6813.5|6828|6813|0
1736872720000|2025-01-14 16:38:40|6827.5|6812.5|6829|6814|6829|6814|6827.5|6812.5|1
1736864340000|2025-01-14 14:19:00|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|7
1736872730000|2025-01-14 16:38:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736872750000|2025-01-14 16:39:10|6827.5|6812.5|6829.7|6814.7|6829.7|6814.7|6827|6812|9
1736864350000|2025-01-14 14:19:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|8
1736872760000|2025-01-14 16:39:20|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|0
1736864360000|2025-01-14 14:19:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1736872770000|2025-01-14 16:39:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1736872780000|2025-01-14 16:39:40|6829|6814|6829.7|6814.7|6829.7|6814.7|6828.5|6813.5|5
1736864370000|2025-01-14 14:19:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736872790000|2025-01-14 16:39:50|6829.3|6814.3|6829.7|6814.7|6829.7|6814.7|6829.3|6814.3|2
1736872810000|2025-01-14 16:40:10|6829.5|6814.5|6830.2|6815.2|6830.2|6815.2|6829.5|6814.5|1
1736864380000|2025-01-14 14:19:40|6846|6831|6844.2|6829.2|6846|6831|6844.2|6829.2|6
1736872830000|2025-01-14 16:40:30|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736864390000|2025-01-14 14:19:50|6843.5|6828.5|6843.2|6828.2|6844.2|6829.2|6843.2|6828.2|24
1736872840000|2025-01-14 16:40:40|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|0
1736872850000|2025-01-14 16:40:50|||||||||2
1736864400000|2025-01-14 14:20:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|1
1736872860000|2025-01-14 16:41:00|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|9
1736872870000|2025-01-14 16:41:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1736864410000|2025-01-14 14:20:10|||||||||1
1736872880000|2025-01-14 16:41:20|6831|6816|6831|6816|6831|6816|6831|6816|2
1736872890000|2025-01-14 16:41:30|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|3
1736864420000|2025-01-14 14:20:20|6843.7|6828.7|6845.2|6830.2|6845.2|6830.2|6843.7|6828.7|14
1736872900000|2025-01-14 16:41:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872920000|2025-01-14 16:42:00|||||||||2
1736864430000|2025-01-14 14:20:30|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|1
1736872950000|2025-01-14 16:42:30|||||||||1
1736864440000|2025-01-14 14:20:40|6844.2|6829.2|6842.5|6827.5|6845.2|6830.2|6842.5|6827.5|8
1736872960000|2025-01-14 16:42:40|||||||||12
1736872970000|2025-01-14 16:42:50|||||||||2
1736864450000|2025-01-14 14:20:50|||||||||1
1736872980000|2025-01-14 16:43:00|||||||||8
1736872990000|2025-01-14 16:43:10|||||||||2
1736864460000|2025-01-14 14:21:00|6842|6827|6842.5|6827.5|6842.5|6827.5|6841|6826|7
1736873000000|2025-01-14 16:43:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736873010000|2025-01-14 16:43:30|6832.9|6817.9|6833.5|6818.5|6833.5|6818.5|6832.9|6817.9|1
1736864500000|2025-01-14 14:21:40|||||||||1
1736873020000|2025-01-14 16:43:40|||||||||2
1736873030000|2025-01-14 16:43:50|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.3|6816.3|13
1736864510000|2025-01-14 14:21:50|6842|6827|6842|6827|6842|6827|6842|6827|0
1736873040000|2025-01-14 16:44:00|6831.9|6816.9|6832.7|6817.7|6832.7|6817.7|6831.9|6816.9|0
1736873060000|2025-01-14 16:44:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736864520000|2025-01-14 14:22:00|6842.2|6827.2|6842.5|6827.5|6842.5|6827.5|6842.2|6827.2|2
1736873080000|2025-01-14 16:44:40|||||||||1
1736873090000|2025-01-14 16:44:50|||||||||1
1736864550000|2025-01-14 14:22:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842|6827|2
1736873100000|2025-01-14 16:45:00|||||||||2
1736864580000|2025-01-14 14:23:00|6842|6827|6842|6827|6842|6827|6842|6827|0
1736873110000|2025-01-14 16:45:10|||||||||8
1736873120000|2025-01-14 16:45:20|||||||||1
1736864600000|2025-01-14 14:23:20|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|3
1736873130000|2025-01-14 16:45:30|6832.5|6817.5|6832|6817|6832.5|6817.5|6832|6817|8
1736864610000|2025-01-14 14:23:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|2
1736873140000|2025-01-14 16:45:40|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|4
1736873150000|2025-01-14 16:45:50|6831.4|6816.4|6831|6816|6831.4|6816.4|6831|6816|1
1736864620000|2025-01-14 14:23:40|6841.2|6826.2|6841.5|6826.5|6842|6827|6841.2|6826.2|3
1736873160000|2025-01-14 16:46:00|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736873170000|2025-01-14 16:46:10|6830.5|6815.5|6830.5|6815.5|6831|6816|6830.5|6815.5|19
1736864630000|2025-01-14 14:23:50|6841.2|6826.2|6839.5|6824.5|6841.2|6826.2|6839|6824|3
1736873180000|2025-01-14 16:46:20|||||||||2
1736873190000|2025-01-14 16:46:30|6830.9|6815.9|6831.8|6816.8|6831.8|6816.8|6830.9|6815.9|2
1736864640000|2025-01-14 14:24:00|6840|6825|6841.5|6826.5|6841.5|6826.5|6840|6825|7
1736873210000|2025-01-14 16:46:50|6832.1|6817.1|6832.5|6817.5|6832.5|6817.5|6832.1|6817.1|1
1736864650000|2025-01-14 14:24:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1736873240000|2025-01-14 16:47:20|6833|6818|6833|6818|6833|6818|6833|6818|5
1736873250000|2025-01-14 16:47:30|||||||||1
1736864680000|2025-01-14 14:24:40|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1736873260000|2025-01-14 16:47:40|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|2
1736873270000|2025-01-14 16:47:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736864690000|2025-01-14 14:24:50|||||||||1
1736873280000|2025-01-14 16:48:00|||||||||1
1736873300000|2025-01-14 16:48:20|6833.2|6818.2|6833.5|6818.5|6833.5|6818.5|6833.2|6818.2|25
1736864700000|2025-01-14 14:25:00|||||||||4
1736873310000|2025-01-14 16:48:30|||||||||2
1736873330000|2025-01-14 16:48:50|||||||||3
1736864720000|2025-01-14 14:25:20|||||||||1
1736873350000|2025-01-14 16:49:10|||||||||1
1736873360000|2025-01-14 16:49:20|||||||||1
1736864760000|2025-01-14 14:26:00|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|22
1736873370000|2025-01-14 16:49:30|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6832.5|6817.5|13
1736864770000|2025-01-14 14:26:10|||||||||1
1736873400000|2025-01-14 16:50:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1736873410000|2025-01-14 16:50:10|||||||||1
1736864800000|2025-01-14 14:26:40|6843.4|6828.4|6844.5|6829.5|6844.5|6829.5|6843.4|6828.4|1
1736873430000|2025-01-14 16:50:30|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|3
1736873440000|2025-01-14 16:50:40|6833|6818|6833|6818|6833|6818|6833|6818|0
1736864810000|2025-01-14 14:26:50|6845|6830|6844|6829|6845|6830|6844|6829|13
1736873450000|2025-01-14 16:50:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736873460000|2025-01-14 16:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736864820000|2025-01-14 14:27:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736873470000|2025-01-14 16:51:10|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|1
1736873490000|2025-01-14 16:51:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|8
1736864840000|2025-01-14 14:27:20|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|1
1736873520000|2025-01-14 16:52:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|1
1736864880000|2025-01-14 14:28:00|||||||||1
1736873540000|2025-01-14 16:52:20|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|1
1736873550000|2025-01-14 16:52:30|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|0
1736864910000|2025-01-14 14:28:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736873560000|2025-01-14 16:52:40|||||||||1
1736873570000|2025-01-14 16:52:50|||||||||1
1736864930000|2025-01-14 14:28:50|6847.1|6832.1|6849.2|6834.2|6850.2|6835.2|6847.1|6832.1|9
1736873580000|2025-01-14 16:53:00|||||||||7
1736873590000|2025-01-14 16:53:10|||||||||8
1736864940000|2025-01-14 14:29:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.5|6834.5|4
1736873600000|2025-01-14 16:53:20|||||||||6
1736873610000|2025-01-14 16:53:30|||||||||1
1736864950000|2025-01-14 14:29:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736873620000|2025-01-14 16:53:40|||||||||1
1736873630000|2025-01-14 16:53:50|||||||||1
1736864980000|2025-01-14 14:29:40|6848.1|6833.1|6848.5|6833.5|6848.5|6833.5|6848.1|6833.1|8
1736873650000|2025-01-14 16:54:10|||||||||10
1736873660000|2025-01-14 16:54:20|||||||||1
1736864990000|2025-01-14 14:29:50|6849.5|6834.5|6849.8|6834.8|6850.5|6835.5|6849.5|6834.5|3
1736873670000|2025-01-14 16:54:30|||||||||1
1736873680000|2025-01-14 16:54:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|9
1736873690000|2025-01-14 16:54:50|||||||||1
1736865000000|2025-01-14 14:30:00|6849.5|6834.5|6851.5|6836.5|6851.8|6836.8|6849.5|6834.5|12
1736873700000|2025-01-14 16:55:00|||||||||2
1736865010000|2025-01-14 14:30:10|6851|6836|6849.2|6834.2|6851.2|6836.2|6849|6834|12
1736873730000|2025-01-14 16:55:30|6834|6819|6832.7|6817.7|6834|6819|6832.7|6817.7|3
1736873740000|2025-01-14 16:55:40|6833|6818|6832.7|6817.7|6833.5|6818.5|6832.5|6817.5|9
1736865020000|2025-01-14 14:30:20|6850|6835|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|4
1736873750000|2025-01-14 16:55:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736873760000|2025-01-14 16:56:00|||||||||1
1736865040000|2025-01-14 14:30:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736873770000|2025-01-14 16:56:10|||||||||1
1736873780000|2025-01-14 16:56:20|||||||||1
1736865050000|2025-01-14 14:30:50|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|2
1736873790000|2025-01-14 16:56:30|6833.1|6818.1|6833.5|6818.5|6833.5|6818.5|6833|6818|3
1736873810000|2025-01-14 16:56:50|6833.7|6818.7|6834.5|6819.5|6834.5|6819.5|6833.7|6818.7|4
1736865060000|2025-01-14 14:31:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736873830000|2025-01-14 16:57:10|||||||||1
1736873850000|2025-01-14 16:57:30|||||||||1
1736865070000|2025-01-14 14:31:10|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|24
1736873860000|2025-01-14 16:57:40|||||||||12
1736873870000|2025-01-14 16:57:50|||||||||1
1736865080000|2025-01-14 14:31:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|4
1736873880000|2025-01-14 16:58:00|6834.2|6819.2|6834.8|6819.8|6834.8|6819.8|6833.5|6818.5|11
1736865100000|2025-01-14 14:31:40|6851.6|6836.6|6852|6837|6852|6837|6851.6|6836.6|5
1736873890000|2025-01-14 16:58:10|||||||||3
1736873910000|2025-01-14 16:58:30|||||||||1
1736865110000|2025-01-14 14:31:50|6851|6836|6850.5|6835.5|6852|6837|6850.5|6835.5|16
1736873930000|2025-01-14 16:58:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|2
1736873940000|2025-01-14 16:59:00|6834.5|6819.5|6834.8|6819.8|6834.8|6819.8|6834.5|6819.5|11
1736865120000|2025-01-14 14:32:00|6851|6836|6849.2|6834.2|6851|6836|6849.2|6834.2|10
1736873970000|2025-01-14 16:59:30|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|6
1736873980000|2025-01-14 16:59:40|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|2
1736865130000|2025-01-14 14:32:10|6849.7|6834.7|6850|6835|6850|6835|6849.7|6834.7|0
1736873990000|2025-01-14 16:59:50|6834|6819|6834|6819|6834|6819|6834|6819|2
1736865140000|2025-01-14 14:32:20|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1736874000000|2025-01-14 17:00:00|6833.8|6818.8|6834.5|6819.5|6834.5|6819.5|6833.8|6818.8|3
1736874010000|2025-01-14 17:00:10|6834.3|6819.3|6834.5|6819.5|6834.5|6819.5|6834.3|6819.3|2
1736865150000|2025-01-14 14:32:30|6850.2|6835.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736874020000|2025-01-14 17:00:20|6834.3|6819.3|6831.7|6816.7|6834.3|6819.3|6831.7|6816.7|17
1736865160000|2025-01-14 14:32:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1736874030000|2025-01-14 17:00:30|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|2
1736874040000|2025-01-14 17:00:40|||||||||5
1736865180000|2025-01-14 14:33:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736874050000|2025-01-14 17:00:50|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.5|6816.5|1
1736865190000|2025-01-14 14:33:10|6850.2|6835.2|6849|6834|6850.2|6835.2|6849|6834|7
1736874060000|2025-01-14 17:01:00|6831.2|6816.2|6829.7|6814.7|6831.2|6816.2|6829.7|6814.7|6
1736874070000|2025-01-14 17:01:10|6830|6815|6830.4|6815.4|6830.4|6815.4|6830|6815|3
1736865200000|2025-01-14 14:33:20|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|2
1736874080000|2025-01-14 17:01:20|6830.5|6815.5|6830.2|6815.2|6830.5|6815.5|6830.2|6815.2|0
1736874090000|2025-01-14 17:01:30|6830.5|6815.5|6831.7|6816.7|6831.9|6816.9|6830.5|6815.5|6
1736865210000|2025-01-14 14:33:30|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|5
1736874100000|2025-01-14 17:01:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736874110000|2025-01-14 17:01:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|1
1736865220000|2025-01-14 14:33:40|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|4
1736874120000|2025-01-14 17:02:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736865230000|2025-01-14 14:33:50|6849.7|6834.7|6849.8|6834.8|6850|6835|6849.2|6834.2|1
1736874130000|2025-01-14 17:02:10|6830.6|6815.6|6830.2|6815.2|6830.6|6815.6|6830.2|6815.2|4
1736874140000|2025-01-14 17:02:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736865240000|2025-01-14 14:34:00|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|1
1736874150000|2025-01-14 17:02:30|6829.4|6814.4|6830.7|6815.7|6830.7|6815.7|6829.2|6814.2|5
1736874160000|2025-01-14 17:02:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736865250000|2025-01-14 14:34:10|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|3
1736874170000|2025-01-14 17:02:50|||||||||2
1736874180000|2025-01-14 17:03:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736865260000|2025-01-14 14:34:20|6848|6833|6848.7|6833.7|6848.7|6833.7|6848|6833|1
1736874190000|2025-01-14 17:03:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1736874210000|2025-01-14 17:03:30|||||||||4
1736865270000|2025-01-14 14:34:30|6848.2|6833.2|6848.2|6833.2|6848.5|6833.5|6848.2|6833.2|0
1736874220000|2025-01-14 17:03:40|||||||||6
1736874250000|2025-01-14 17:04:10|||||||||1
1736865280000|2025-01-14 14:34:40|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|3
1736874270000|2025-01-14 17:04:30|||||||||4
1736865290000|2025-01-14 14:34:50|6847.8|6832.8|6847|6832|6847.8|6832.8|6847|6832|25
1736874280000|2025-01-14 17:04:40|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|14
1736874300000|2025-01-14 17:05:00|||||||||1
1736865300000|2025-01-14 14:35:00|6846.4|6831.4|6846|6831|6846.4|6831.4|6844|6829|11
1736874310000|2025-01-14 17:05:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736874320000|2025-01-14 17:05:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|3
1736865310000|2025-01-14 14:35:10|6846.3|6831.3|6848.7|6833.7|6848.7|6833.7|6846.3|6831.3|17
1736874330000|2025-01-14 17:05:30|||||||||2
1736874340000|2025-01-14 17:05:40|6829.9|6814.9|6829.5|6814.5|6829.9|6814.9|6829.5|6814.5|7
1736865320000|2025-01-14 14:35:20|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|12
1736874350000|2025-01-14 17:05:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1736874360000|2025-01-14 17:06:00|||||||||1
1736865330000|2025-01-14 14:35:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6847.2|6832.2|6
1736874370000|2025-01-14 17:06:10|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|5
1736865360000|2025-01-14 14:36:00|||||||||2
1736874380000|2025-01-14 17:06:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736874390000|2025-01-14 17:06:30|6829.9|6814.9|6830.6|6815.6|6830.6|6815.6|6829.9|6814.9|3
1736865380000|2025-01-14 14:36:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|13
1736874400000|2025-01-14 17:06:40|6831.2|6816.2|6831.5|6816.5|6831.5|6816.5|6831.2|6816.2|2
1736874410000|2025-01-14 17:06:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736865390000|2025-01-14 14:36:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.4|6832.4|1
1736874430000|2025-01-14 17:07:10|6831.5|6816.5|6834.2|6819.2|6834.2|6819.2|6831.5|6816.5|8
1736874440000|2025-01-14 17:07:20|6834.6|6819.6|6835.5|6820.5|6835.5|6820.5|6834.6|6819.6|14
1736865400000|2025-01-14 14:36:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1736874450000|2025-01-14 17:07:30|6835.2|6820.2|6833.5|6818.5|6835.2|6820.2|6833.5|6818.5|19
1736865410000|2025-01-14 14:36:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1736874460000|2025-01-14 17:07:40|||||||||2
1736874480000|2025-01-14 17:08:00|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|5
1736865430000|2025-01-14 14:37:10|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1736874500000|2025-01-14 17:08:20|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|2
1736874530000|2025-01-14 17:08:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736865440000|2025-01-14 14:37:20|6846.4|6831.4|6846.6|6831.6|6846.6|6831.6|6846.4|6831.4|2
1736874550000|2025-01-14 17:09:10|||||||||1
1736874570000|2025-01-14 17:09:30|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736865460000|2025-01-14 14:37:40|6846|6831|6845.6|6830.6|6846.1|6831.1|6845.1|6830.1|11
1736874580000|2025-01-14 17:09:40|||||||||1
1736865470000|2025-01-14 14:37:50|||||||||2
1736874600000|2025-01-14 17:10:00|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|2
1736874610000|2025-01-14 17:10:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|2
1736865480000|2025-01-14 14:38:00|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|1
1736874630000|2025-01-14 17:10:30|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|10
1736874650000|2025-01-14 17:10:50|||||||||1
1736865490000|2025-01-14 14:38:10|||||||||5
1736874670000|2025-01-14 17:11:10|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1736865510000|2025-01-14 14:38:30|6846.4|6831.4|6847.1|6832.1|6847.1|6832.1|6846.4|6831.4|3
1736874690000|2025-01-14 17:11:30|6834|6819|6834.9|6819.9|6834.9|6819.9|6834|6819|20
1736874700000|2025-01-14 17:11:40|6835.5|6820.5|6834|6819|6835.5|6820.5|6834|6819|2
1736865530000|2025-01-14 14:38:50|6847.7|6832.7|6849.1|6834.1|6849.1|6834.1|6847.7|6832.7|17
1736874710000|2025-01-14 17:11:50|6833.5|6818.5|6831.2|6816.2|6833.5|6818.5|6831.2|6816.2|6
1736874720000|2025-01-14 17:12:00|6831.5|6816.5|6833|6818|6833.2|6818.2|6831.5|6816.5|7
1736865550000|2025-01-14 14:39:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1736874730000|2025-01-14 17:12:10|6832.7|6817.7|6831.5|6816.5|6832.7|6817.7|6831.5|6816.5|2
1736865560000|2025-01-14 14:39:20|6848.8|6833.8|6848.1|6833.1|6848.9|6833.9|6848.1|6833.1|2
1736874750000|2025-01-14 17:12:30|||||||||2
1736874770000|2025-01-14 17:12:50|6831.7|6816.7|6832.2|6817.2|6832.2|6817.2|6831.7|6816.7|4
1736865580000|2025-01-14 14:39:40|6848.7|6833.7|6848.6|6833.6|6848.9|6833.9|6848.6|6833.6|5
1736874780000|2025-01-14 17:13:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|2
1736874810000|2025-01-14 17:13:30|||||||||1
1736865600000|2025-01-14 14:40:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|5
1736874830000|2025-01-14 17:13:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736874840000|2025-01-14 17:14:00|6834|6819|6834|6819|6834.7|6819.7|6834|6819|4
1736865610000|2025-01-14 14:40:10|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.6|6831.6|9
1736874850000|2025-01-14 17:14:10|||||||||1
1736874860000|2025-01-14 17:14:20|6833.5|6818.5|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|1
1736865620000|2025-01-14 14:40:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|5
1736874870000|2025-01-14 17:14:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736865640000|2025-01-14 14:40:40|6848.4|6833.4|6848.6|6833.6|6848.6|6833.6|6848.4|6833.4|4
1736874880000|2025-01-14 17:14:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736874890000|2025-01-14 17:14:50|||||||||2
1736865650000|2025-01-14 14:40:50|||||||||1
1736874900000|2025-01-14 17:15:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|0
1736874910000|2025-01-14 17:15:10|||||||||1
1736865670000|2025-01-14 14:41:10|6848.8|6833.8|6849.1|6834.1|6849.1|6834.1|6848.8|6833.8|0
1736874920000|2025-01-14 17:15:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|14
1736865680000|2025-01-14 14:41:20|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.1|6834.1|20
1736874930000|2025-01-14 17:15:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|2
1736874940000|2025-01-14 17:15:40|6831|6816|6831|6816|6831|6816|6831|6816|0
1736865690000|2025-01-14 14:41:30|6850.4|6835.4|6849.4|6834.4|6850.4|6835.4|6849.4|6834.4|2
1736874950000|2025-01-14 17:15:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736865700000|2025-01-14 14:41:40|6849.2|6834.2|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|1
1736874960000|2025-01-14 17:16:00|6831.7|6816.7|6832|6817|6832|6817|6831.7|6816.7|2
1736874990000|2025-01-14 17:16:30|6832.8|6817.8|6833.9|6818.9|6833.9|6818.9|6832.8|6817.8|1
1736865710000|2025-01-14 14:41:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736875000000|2025-01-14 17:16:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|12
1736875010000|2025-01-14 17:16:50|6835.2|6820.2|6834.1|6819.1|6835.2|6820.2|6834.1|6819.1|6
1736865720000|2025-01-14 14:42:00|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|1
1736875020000|2025-01-14 17:17:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1736865730000|2025-01-14 14:42:10|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|5
1736875050000|2025-01-14 17:17:30|||||||||1
1736875060000|2025-01-14 17:17:40|6835.2|6820.2|6835.5|6820.5|6835.5|6820.5|6835.2|6820.2|3
1736865740000|2025-01-14 14:42:20|6849.4|6834.4|6850.8|6835.8|6850.8|6835.8|6849.4|6834.4|6
1736875070000|2025-01-14 17:17:50|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|4
1736875090000|2025-01-14 17:18:10|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|5
1736865750000|2025-01-14 14:42:30|6851.1|6836.1|6850.9|6835.9|6851.6|6836.6|6850.6|6835.6|10
1736875110000|2025-01-14 17:18:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736865760000|2025-01-14 14:42:40|6850.6|6835.6|6851.6|6836.6|6853.1|6838.1|6850.6|6835.6|8
1736875130000|2025-01-14 17:18:50|||||||||1
1736875160000|2025-01-14 17:19:20|6833.5|6818.5|6833.5|6818.5|6833.9|6818.9|6833.5|6818.5|9
1736865770000|2025-01-14 14:42:50|||||||||1
1736875170000|2025-01-14 17:19:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736865780000|2025-01-14 14:43:00|6851.4|6836.4|6852.1|6837.1|6852.1|6837.1|6851.4|6836.4|1
1736875180000|2025-01-14 17:19:40|6832.3|6817.3|6829.9|6814.9|6832.3|6817.3|6829.7|6814.7|13
1736875190000|2025-01-14 17:19:50|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|2
1736865790000|2025-01-14 14:43:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1736875200000|2025-01-14 17:20:00|6830.2|6815.2|6829.9|6814.9|6830.2|6815.2|6829.9|6814.9|4
1736865800000|2025-01-14 14:43:20|||||||||1
1736875210000|2025-01-14 17:20:10|||||||||1
1736875220000|2025-01-14 17:20:20|6828.9|6813.9|6827.6|6812.6|6828.9|6813.9|6826.9|6811.9|9
1736865820000|2025-01-14 14:43:40|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|4
1736875230000|2025-01-14 17:20:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|1
1736875240000|2025-01-14 17:20:40|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736865850000|2025-01-14 14:44:10|6850.8|6835.8|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|4
1736875250000|2025-01-14 17:20:50|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736865880000|2025-01-14 14:44:40|||||||||2
1736875270000|2025-01-14 17:21:10|6829.2|6814.2|6829.4|6814.4|6829.4|6814.4|6829.2|6814.2|1
1736875290000|2025-01-14 17:21:30|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6828.9|6813.9|1
1736865890000|2025-01-14 14:44:50|6850.1|6835.1|6849.9|6834.9|6850.4|6835.4|6849.6|6834.6|1
1736875300000|2025-01-14 17:21:40|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6828.9|6813.9|0
1736875310000|2025-01-14 17:21:50|6828.9|6813.9|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736865900000|2025-01-14 14:45:00|6849.4|6834.4|6846.4|6831.4|6849.6|6834.6|6846.4|6831.4|10
1736875320000|2025-01-14 17:22:00|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|10
1736875330000|2025-01-14 17:22:10|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|10
1736865910000|2025-01-14 14:45:10|6845.6|6830.6|6844.4|6829.4|6845.6|6830.6|6844.4|6829.4|2
1736875340000|2025-01-14 17:22:20|||||||||2
1736875350000|2025-01-14 17:22:30|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|2
1736865920000|2025-01-14 14:45:20|6844.1|6829.1|6843.7|6828.7|6844.1|6829.1|6843.7|6828.7|2
1736875360000|2025-01-14 17:22:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|1
1736865930000|2025-01-14 14:45:30|6843.4|6828.4|6840.5|6825.5|6843.4|6828.4|6839.7|6824.7|30
1736875370000|2025-01-14 17:22:50|6827.6|6812.6|6828.9|6813.9|6828.9|6813.9|6827.6|6812.6|3
1736875380000|2025-01-14 17:23:00|6828.1|6813.1|6827.9|6812.9|6828.1|6813.1|6827.9|6812.9|3
1736865940000|2025-01-14 14:45:40|6839.9|6824.9|6840.2|6825.2|6841.1|6826.1|6839.9|6824.9|9
1736875390000|2025-01-14 17:23:10|||||||||1
1736875400000|2025-01-14 17:23:20|||||||||1
1736865950000|2025-01-14 14:45:50|6839.9|6824.9|6842.4|6827.4|6842.4|6827.4|6839.9|6824.9|2
1736875410000|2025-01-14 17:23:30|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|12
1736875420000|2025-01-14 17:23:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1736865960000|2025-01-14 14:46:00|6842.8|6827.8|6844.9|6829.9|6845.9|6830.9|6842.8|6827.8|3
1736875430000|2025-01-14 17:23:50|6828.3|6813.3|6828.1|6813.1|6828.3|6813.3|6827.9|6812.9|1
1736875440000|2025-01-14 17:24:00|6827.9|6812.9|6828.1|6813.1|6828.9|6813.9|6827.9|6812.9|55
1736865970000|2025-01-14 14:46:10|6844.6|6829.6|6845.1|6830.1|6845.4|6830.4|6844.6|6829.6|4
1736875450000|2025-01-14 17:24:10|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6828.5|6813.5|14
1736865980000|2025-01-14 14:46:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|1
1736875460000|2025-01-14 17:24:20|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|1
1736875490000|2025-01-14 17:24:50|||||||||7
1736865990000|2025-01-14 14:46:30|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|1
1736875500000|2025-01-14 17:25:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|5
1736875510000|2025-01-14 17:25:10|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|12
1736866000000|2025-01-14 14:46:40|6845.2|6830.2|6844.4|6829.4|6845.2|6830.2|6844.4|6829.4|1
1736875520000|2025-01-14 17:25:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736866010000|2025-01-14 14:46:50|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1736875530000|2025-01-14 17:25:30|6828.5|6813.5|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1736875540000|2025-01-14 17:25:40|6828.5|6813.5|6828.2|6813.2|6828.5|6813.5|6828.2|6813.2|3
1736866020000|2025-01-14 14:47:00|6843.7|6828.7|6843.6|6828.6|6843.7|6828.7|6843.6|6828.6|0
1736875560000|2025-01-14 17:26:00|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1736875570000|2025-01-14 17:26:10|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|2
1736866030000|2025-01-14 14:47:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1736875580000|2025-01-14 17:26:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|8
1736866040000|2025-01-14 14:47:20|6844.6|6829.6|6845.6|6830.6|6845.6|6830.6|6844.1|6829.1|2
1736875590000|2025-01-14 17:26:30|||||||||2
1736875600000|2025-01-14 17:26:40|6828.4|6813.4|6828.2|6813.2|6828.4|6813.4|6828.2|6813.2|9
1736866050000|2025-01-14 14:47:30|6843.9|6828.9|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|3
1736875610000|2025-01-14 17:26:50|6827.9|6812.9|6827.7|6812.7|6827.9|6812.9|6827.5|6812.5|27
1736875620000|2025-01-14 17:27:00|6827.5|6812.5|6828.5|6813.5|6828.5|6813.5|6827.5|6812.5|53
1736866070000|2025-01-14 14:47:50|6842.8|6827.8|6841.4|6826.4|6842.8|6827.8|6841.4|6826.4|3
1736875630000|2025-01-14 17:27:10|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|10
1736875640000|2025-01-14 17:27:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736866080000|2025-01-14 14:48:00|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|3
1736875650000|2025-01-14 17:27:30|6829.2|6814.2|6829.2|6814.2|6829.4|6814.4|6829.2|6814.2|1
1736866090000|2025-01-14 14:48:10|||||||||1
1736875660000|2025-01-14 17:27:40|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|3
1736875690000|2025-01-14 17:28:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736866130000|2025-01-14 14:48:50|||||||||1
1736875700000|2025-01-14 17:28:20|6828|6813|6829.2|6814.2|6829.2|6814.2|6828|6813|5
1736866150000|2025-01-14 14:49:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1736875710000|2025-01-14 17:28:30|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|7
1736875720000|2025-01-14 17:28:40|6827.5|6812.5|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|6
1736866160000|2025-01-14 14:49:20|6839.7|6824.7|6840.4|6825.4|6840.4|6825.4|6839.7|6824.7|7
1736875730000|2025-01-14 17:28:50|||||||||3
1736875740000|2025-01-14 17:29:00|6826.7|6811.7|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|2
1736866170000|2025-01-14 14:49:30|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|4
1736875770000|2025-01-14 17:29:30|6827.2|6812.2|6827.5|6812.5|6827.5|6812.5|6827.2|6812.2|1
1736875780000|2025-01-14 17:29:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1736866180000|2025-01-14 14:49:40|6840.4|6825.4|6839.4|6824.4|6840.4|6825.4|6839.4|6824.4|1
1736875790000|2025-01-14 17:29:50|6827.9|6812.9|6828.2|6813.2|6828.2|6813.2|6827.9|6812.9|0
1736866190000|2025-01-14 14:49:50|6839.9|6824.9|6840.4|6825.4|6840.4|6825.4|6839.9|6824.9|1
1736875800000|2025-01-14 17:30:00|6828.5|6813.5|6828.5|6813.5|6828.7|6813.7|6828.5|6813.5|2
1736875810000|2025-01-14 17:30:10|6828.9|6813.9|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|4
1736866200000|2025-01-14 14:50:00|6840.2|6825.2|6839.2|6824.2|6840.2|6825.2|6839.2|6824.2|2
1736875820000|2025-01-14 17:30:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1736875850000|2025-01-14 17:30:50|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736866210000|2025-01-14 14:50:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736875900000|2025-01-14 17:31:40|6831.2|6816.2|6832.2|6817.2|6832.2|6817.2|6831.2|6816.2|1
1736875910000|2025-01-14 17:31:50|6833.2|6818.2|6833.5|6818.5|6833.7|6818.7|6833.2|6818.2|6
1736866230000|2025-01-14 14:50:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736875970000|2025-01-14 17:32:50|6834.2|6819.2|6834.5|6819.5|6834.7|6819.7|6834.2|6819.2|15
1736875980000|2025-01-14 17:33:00|6833.9|6818.9|6834.5|6819.5|6834.7|6819.7|6833.9|6818.9|7
1736866240000|2025-01-14 14:50:40|6836.2|6821.2|6835.9|6820.9|6836.2|6821.2|6835.6|6820.6|11
1736875990000|2025-01-14 17:33:10|6834.2|6819.2|6833.2|6818.2|6834.5|6819.5|6833.2|6818.2|6
1736876010000|2025-01-14 17:33:30|||||||||1
1736866250000|2025-01-14 14:50:50|6836.4|6821.4|6836.8|6821.8|6836.8|6821.8|6836.4|6821.4|2
1736876030000|2025-01-14 17:33:50|||||||||1
1736866260000|2025-01-14 14:51:00|6837.4|6822.4|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|3
1736876050000|2025-01-14 17:34:10|6833|6818|6831.5|6816.5|6833|6818|6831.5|6816.5|7
1736876080000|2025-01-14 17:34:40|6832.2|6817.2|6832|6817|6832.5|6817.5|6832|6817|5
1736866270000|2025-01-14 14:51:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|3
1736876090000|2025-01-14 17:34:50|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|1
1736866280000|2025-01-14 14:51:20|6838.4|6823.4|6839.4|6824.4|6839.4|6824.4|6838.4|6823.4|2
1736876100000|2025-01-14 17:35:00|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|2
1736876110000|2025-01-14 17:35:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736866290000|2025-01-14 14:51:30|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6837.9|6822.9|1
1736876120000|2025-01-14 17:35:20|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.6|6816.6|0
1736876160000|2025-01-14 17:36:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736866300000|2025-01-14 14:51:40|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|0
1736876180000|2025-01-14 17:36:20|6832.9|6817.9|6832.7|6817.7|6832.9|6817.9|6832.7|6817.7|25
1736876190000|2025-01-14 17:36:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736866310000|2025-01-14 14:51:50|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1736876210000|2025-01-14 17:36:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|3
1736876220000|2025-01-14 17:37:00|||||||||1
1736866320000|2025-01-14 14:52:00|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6841.4|6826.4|102
1736876230000|2025-01-14 17:37:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876240000|2025-01-14 17:37:20|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|1
1736866330000|2025-01-14 14:52:10|6842.6|6827.6|6843.6|6828.6|6843.6|6828.6|6842.6|6827.6|1
1736876250000|2025-01-14 17:37:30|||||||||2
1736866340000|2025-01-14 14:52:20|6843.4|6828.4|6841.9|6826.9|6843.6|6828.6|6841.9|6826.9|8
1736876260000|2025-01-14 17:37:40|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|36
1736876270000|2025-01-14 17:37:50|6834.9|6819.9|6833.7|6818.7|6834.9|6819.9|6833.2|6818.2|4
1736866360000|2025-01-14 14:52:40|6842.4|6827.4|6840.9|6825.9|6842.4|6827.4|6840.9|6825.9|10
1736876280000|2025-01-14 17:38:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|12
1736866380000|2025-01-14 14:53:00|6840.6|6825.6|6838.9|6823.9|6840.6|6825.6|6838.9|6823.9|7
1736876290000|2025-01-14 17:38:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736876300000|2025-01-14 17:38:20|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.6|6817.6|2
1736866390000|2025-01-14 14:53:10|6839.2|6824.2|6840.6|6825.6|6840.6|6825.6|6839.2|6824.2|35
1736876350000|2025-01-14 17:39:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1736876370000|2025-01-14 17:39:30|||||||||1
1736866400000|2025-01-14 14:53:20|6840.8|6825.8|6841.9|6826.9|6841.9|6826.9|6840.8|6825.8|3
1736876390000|2025-01-14 17:39:50|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6
1736866420000|2025-01-14 14:53:40|6841.3|6826.3|6840.9|6825.9|6841.3|6826.3|6840.9|6825.9|4
1736876400000|2025-01-14 17:40:00|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|1
1736876410000|2025-01-14 17:40:10|6832.6|6817.6|6831.7|6816.7|6832.6|6817.6|6831.7|6816.7|16
1736866430000|2025-01-14 14:53:50|6841.9|6826.9|6842.4|6827.4|6842.4|6827.4|6841.9|6826.9|2
1736876420000|2025-01-14 17:40:20|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876440000|2025-01-14 17:40:40|||||||||2
1736866440000|2025-01-14 14:54:00|6842.7|6827.7|6843.6|6828.6|6843.6|6828.6|6842.7|6827.7|3
1736876450000|2025-01-14 17:40:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876460000|2025-01-14 17:41:00|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736866460000|2025-01-14 14:54:20|6843|6828|6842.9|6827.9|6843|6828|6842.6|6827.6|5
1736876470000|2025-01-14 17:41:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736866470000|2025-01-14 14:54:30|6842.4|6827.4|6840.6|6825.6|6842.9|6827.9|6840.6|6825.6|10
1736876480000|2025-01-14 17:41:20|6834.2|6819.2|6835.6|6820.6|6835.6|6820.6|6834.2|6819.2|15
1736876490000|2025-01-14 17:41:30|6833.7|6818.7|6832.7|6817.7|6834.4|6819.4|6832.7|6817.7|3
1736866480000|2025-01-14 14:54:40|6840.9|6825.9|6840.6|6825.6|6841.1|6826.1|6840.6|6825.6|3
1736876510000|2025-01-14 17:41:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876520000|2025-01-14 17:42:00|||||||||1
1736876570000|2025-01-14 17:42:50|||||||||2
1736866510000|2025-01-14 14:55:10|6839.1|6824.1|6838.9|6823.9|6839.1|6824.1|6838.9|6823.9|3
1736876580000|2025-01-14 17:43:00|6833.6|6818.6|6833.1|6818.1|6833.6|6818.6|6833.1|6818.1|1
1736866520000|2025-01-14 14:55:20|6838|6823|6838.6|6823.6|6838.6|6823.6|6837.6|6822.6|2
1736876590000|2025-01-14 17:43:10|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|1
1736876610000|2025-01-14 17:43:30|6834.9|6819.9|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|12
1736866530000|2025-01-14 14:55:30|6838.2|6823.2|6839.6|6824.6|6839.6|6824.6|6837.9|6822.9|2
1736876630000|2025-01-14 17:43:50|6835.2|6820.2|6833.7|6818.7|6835.2|6820.2|6833.6|6818.6|2
1736876640000|2025-01-14 17:44:00|6833.6|6818.6|6833.7|6818.7|6833.7|6818.7|6833.6|6818.6|1
1736866540000|2025-01-14 14:55:40|6837.9|6822.9|6837.1|6822.1|6837.9|6822.9|6837.1|6822.1|3
1736876650000|2025-01-14 17:44:10|6833.6|6818.6|6832.7|6817.7|6833.7|6818.7|6832.6|6817.6|6
1736876660000|2025-01-14 17:44:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736866550000|2025-01-14 14:55:50|6837.3|6822.3|6839.6|6824.6|6839.6|6824.6|6837.3|6822.3|3
1736876690000|2025-01-14 17:44:50|6833.1|6818.1|6833.9|6818.9|6833.9|6818.9|6833.1|6818.1|6
1736866560000|2025-01-14 14:56:00|6840.2|6825.2|6842.1|6827.1|6842.1|6827.1|6840.2|6825.2|4
1736876700000|2025-01-14 17:45:00|6834.2|6819.2|6834.4|6819.4|6834.4|6819.4|6834.2|6819.2|1
1736876710000|2025-01-14 17:45:10|||||||||1
1736866570000|2025-01-14 14:56:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736876720000|2025-01-14 17:45:20|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|1
1736876730000|2025-01-14 17:45:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|5
1736866580000|2025-01-14 14:56:20|6842.4|6827.4|6842.6|6827.6|6842.6|6827.6|6842.4|6827.4|1
1736876750000|2025-01-14 17:45:50|||||||||6
1736876760000|2025-01-14 17:46:00|6833.7|6818.7|6834.4|6819.4|6834.4|6819.4|6833.7|6818.7|1
1736866590000|2025-01-14 14:56:30|6843.6|6828.6|6847.1|6832.1|6847.1|6832.1|6843.6|6828.6|6
1736876770000|2025-01-14 17:46:10|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1736866600000|2025-01-14 14:56:40|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|1
1736876790000|2025-01-14 17:46:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736876830000|2025-01-14 17:47:10|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|11
1736866610000|2025-01-14 14:56:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736876840000|2025-01-14 17:47:20|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736876850000|2025-01-14 17:47:30|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6831.4|6816.4|6
1736866620000|2025-01-14 14:57:00|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|13
1736876860000|2025-01-14 17:47:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|2
1736866630000|2025-01-14 14:57:10|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|2
1736876870000|2025-01-14 17:47:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6
1736876880000|2025-01-14 17:48:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736866640000|2025-01-14 14:57:20|6844.8|6829.8|6843.8|6828.8|6844.8|6829.8|6843.8|6828.8|3
1736876920000|2025-01-14 17:48:40|||||||||1
1736876940000|2025-01-14 17:49:00|6833.9|6818.9|6835.4|6820.4|6835.9|6820.9|6833.9|6818.9|51
1736866650000|2025-01-14 14:57:30|6843.4|6828.4|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|14
1736876950000|2025-01-14 17:49:10|6834.9|6819.9|6833.9|6818.9|6834.9|6819.9|6833.9|6818.9|2
1736876990000|2025-01-14 17:49:50|||||||||1
1736866660000|2025-01-14 14:57:40|||||||||8
1736877030000|2025-01-14 17:50:30|6834.6|6819.6|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|14
1736866670000|2025-01-14 14:57:50|6840.8|6825.8|6840.6|6825.6|6840.8|6825.8|6839.4|6824.4|7
1736877040000|2025-01-14 17:50:40|6834.2|6819.2|6833.1|6818.1|6834.2|6819.2|6833.1|6818.1|4
1736877050000|2025-01-14 17:50:50|6832.9|6817.9|6832.6|6817.6|6832.9|6817.9|6832.6|6817.6|1
1736866680000|2025-01-14 14:58:00|6840|6825|6840.9|6825.9|6840.9|6825.9|6839.9|6824.9|1
1736877060000|2025-01-14 17:51:00|6832.9|6817.9|6831.9|6816.9|6832.9|6817.9|6831.6|6816.6|8
1736877080000|2025-01-14 17:51:20|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6832.2|6817.2|3
1736866690000|2025-01-14 14:58:10|6840.7|6825.7|6838.4|6823.4|6840.9|6825.9|6838.4|6823.4|3
1736877100000|2025-01-14 17:51:40|6831.9|6816.9|6830.4|6815.4|6831.9|6816.9|6830.2|6815.2|7
1736877130000|2025-01-14 17:52:10|||||||||1
1736866700000|2025-01-14 14:58:20|||||||||3
1736877140000|2025-01-14 17:52:20|6830.9|6815.9|6833.1|6818.1|6833.1|6818.1|6830.9|6815.9|16
1736877150000|2025-01-14 17:52:30|6833.4|6818.4|6830.9|6815.9|6833.6|6818.6|6830.9|6815.9|7
1736866720000|2025-01-14 14:58:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|13
1736877160000|2025-01-14 17:52:40|6830.6|6815.6|6830.4|6815.4|6830.6|6815.6|6829.9|6814.9|1
1736866730000|2025-01-14 14:58:50|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|2
1736877170000|2025-01-14 17:52:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736877180000|2025-01-14 17:53:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|4
1736866740000|2025-01-14 14:59:00|6838.9|6823.9|6839.9|6824.9|6840.6|6825.6|6838.9|6823.9|7
1736877190000|2025-01-14 17:53:10|||||||||1
1736877210000|2025-01-14 17:53:30|6829.9|6814.9|6830.1|6815.1|6830.1|6815.1|6829.9|6814.9|1
1736866750000|2025-01-14 14:59:10|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|1
1736877230000|2025-01-14 17:53:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736877240000|2025-01-14 17:54:00|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1736866780000|2025-01-14 14:59:40|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736877260000|2025-01-14 17:54:20|||||||||1
1736866790000|2025-01-14 14:59:50|6838.9|6823.9|6839.6|6824.6|6839.6|6824.6|6838.9|6823.9|4
1736877310000|2025-01-14 17:55:10|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.6|6816.6|6
1736877320000|2025-01-14 17:55:20|6831.5|6816.5|6830.9|6815.9|6831.5|6816.5|6830.9|6815.9|8
1736866800000|2025-01-14 15:00:00|||||||||1
1736877330000|2025-01-14 17:55:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|1
1736877350000|2025-01-14 17:55:50|||||||||1
1736866810000|2025-01-14 15:00:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736877360000|2025-01-14 17:56:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|1
1736877380000|2025-01-14 17:56:20|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|1
1736866820000|2025-01-14 15:00:20|6840.4|6825.4|6840.6|6825.6|6840.6|6825.6|6840.4|6825.4|7
1736877400000|2025-01-14 17:56:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736877420000|2025-01-14 17:57:00|6832.8|6817.8|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736866830000|2025-01-14 15:00:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1736877430000|2025-01-14 17:57:10|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|17
1736866840000|2025-01-14 15:00:40|||||||||2
1736877440000|2025-01-14 17:57:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736877450000|2025-01-14 17:57:30|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|1
1736866860000|2025-01-14 15:01:00|6843.1|6828.1|6842.6|6827.6|6843.1|6828.1|6842.6|6827.6|13
1736877460000|2025-01-14 17:57:40|6831.4|6816.4|6829.8|6814.8|6831.4|6816.4|6829.8|6814.8|8
1736877470000|2025-01-14 17:57:50|6829.6|6814.6|6828.8|6813.8|6829.6|6814.6|6828.8|6813.8|2
1736866870000|2025-01-14 15:01:10|6842.9|6827.9|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|11
1736877480000|2025-01-14 17:58:00|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|3
1736877500000|2025-01-14 17:58:20|6830.4|6815.4|6830.8|6815.8|6830.8|6815.8|6830.4|6815.4|2
1736866880000|2025-01-14 15:01:20|6840.9|6825.9|6841.4|6826.4|6841.4|6826.4|6840.9|6825.9|1
1736877520000|2025-01-14 17:58:40|||||||||5
1736866890000|2025-01-14 15:01:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1736877530000|2025-01-14 17:58:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.8|6815.8|3
1736877540000|2025-01-14 17:59:00|||||||||3
1736866900000|2025-01-14 15:01:40|||||||||1
1736877560000|2025-01-14 17:59:20|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|1
1736877570000|2025-01-14 17:59:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.4|6817.4|3
1736866910000|2025-01-14 15:01:50|6841.2|6826.2|6840.9|6825.9|6841.2|6826.2|6840.4|6825.4|3
1736877590000|2025-01-14 17:59:50|6832.8|6817.8|6832.8|6817.8|6833.6|6818.6|6832.8|6817.8|8
1736866920000|2025-01-14 15:02:00|6840.7|6825.7|6839.9|6824.9|6840.7|6825.7|6838.9|6823.9|8
1736877600000|2025-01-14 18:00:00|6832.9|6817.9|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|1
1736877610000|2025-01-14 18:00:10|6832.3|6817.3|6831.6|6816.6|6832.3|6817.3|6831.3|6816.3|2
1736866930000|2025-01-14 15:02:10|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736877620000|2025-01-14 18:00:20|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|2
1736866940000|2025-01-14 15:02:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|7
1736877640000|2025-01-14 18:00:40|6831.6|6816.6|6830.8|6815.8|6831.6|6816.6|6830.6|6815.6|9
1736877660000|2025-01-14 18:01:00|6829.8|6814.8|6830.4|6815.4|6830.4|6815.4|6829.8|6814.8|2
1736866950000|2025-01-14 15:02:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1736877700000|2025-01-14 18:01:40|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.8|6815.8|4
1736866960000|2025-01-14 15:02:40|6839.2|6824.2|6839.4|6824.4|6839.4|6824.4|6839.2|6824.2|2
1736877710000|2025-01-14 18:01:50|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|0
1736877750000|2025-01-14 18:02:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1736866970000|2025-01-14 15:02:50|6839.6|6824.6|6838.9|6823.9|6839.6|6824.6|6838.9|6823.9|0
1736877760000|2025-01-14 18:02:40|6832.3|6817.3|6831.8|6816.8|6832.3|6817.3|6831.8|6816.8|8
1736877770000|2025-01-14 18:02:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|2
1736867000000|2025-01-14 15:03:20|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736877780000|2025-01-14 18:03:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1736867010000|2025-01-14 15:03:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|2
1736877790000|2025-01-14 18:03:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|4
1736877800000|2025-01-14 18:03:20|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|4
1736867030000|2025-01-14 15:03:50|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|7
1736877810000|2025-01-14 18:03:30|6829.8|6814.8|6830.3|6815.3|6830.3|6815.3|6829.8|6814.8|2
1736877830000|2025-01-14 18:03:50|6830.6|6815.6|6831.4|6816.4|6831.4|6816.4|6830.6|6815.6|1
1736867040000|2025-01-14 15:04:00|6838.1|6823.1|6838.4|6823.4|6838.4|6823.4|6838.1|6823.1|1
1736877840000|2025-01-14 18:04:00|6832.3|6817.3|6832.8|6817.8|6832.9|6817.9|6832.3|6817.3|8
1736877850000|2025-01-14 18:04:10|6832.1|6817.1|6832.3|6817.3|6832.3|6817.3|6832.1|6817.1|0
1736867050000|2025-01-14 15:04:10|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|2
1736877860000|2025-01-14 18:04:20|||||||||1
1736867060000|2025-01-14 15:04:20|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736877870000|2025-01-14 18:04:30|6831.9|6816.9|6833.3|6818.3|6833.3|6818.3|6831.9|6816.9|2
1736877880000|2025-01-14 18:04:40|6833.4|6818.4|6831.8|6816.8|6833.9|6818.9|6831.8|6816.8|6
1736867070000|2025-01-14 15:04:30|6839.9|6824.9|6837.9|6822.9|6839.9|6824.9|6837.9|6822.9|6
1736877890000|2025-01-14 18:04:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1736867090000|2025-01-14 15:04:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736877900000|2025-01-14 18:05:00|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1736877930000|2025-01-14 18:05:30|6831.6|6816.6|6832.4|6817.4|6832.9|6817.9|6831.6|6816.6|4
1736867100000|2025-01-14 15:05:00|6837.7|6822.7|6837.9|6822.9|6837.9|6822.9|6837.7|6822.7|5
1736877950000|2025-01-14 18:05:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736877980000|2025-01-14 18:06:20|6832.6|6817.6|6831.6|6816.6|6832.6|6817.6|6831.6|6816.6|11
1736867110000|2025-01-14 15:05:10|||||||||1
1736877990000|2025-01-14 18:06:30|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6829.6|6814.6|14
1736878000000|2025-01-14 18:06:40|6830.6|6815.6|6829.8|6814.8|6830.6|6815.6|6829.8|6814.8|1
1736867120000|2025-01-14 15:05:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1736878020000|2025-01-14 18:07:00|6830.1|6815.1|6829.8|6814.8|6830.1|6815.1|6829.8|6814.8|1
1736867130000|2025-01-14 15:05:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|5
1736878080000|2025-01-14 18:08:00|||||||||1
1736878090000|2025-01-14 18:08:10|6830.1|6815.1|6831.9|6816.9|6831.9|6816.9|6830.1|6815.1|18
1736867140000|2025-01-14 15:05:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736878100000|2025-01-14 18:08:20|6832.1|6817.1|6833.4|6818.4|6833.4|6818.4|6832.1|6817.1|3
1736878110000|2025-01-14 18:08:30|6833.9|6818.9|6832.9|6817.9|6833.9|6818.9|6832.9|6817.9|2
1736867150000|2025-01-14 15:05:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736878120000|2025-01-14 18:08:40|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736878140000|2025-01-14 18:09:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736867160000|2025-01-14 15:06:00|6837.9|6822.9|6838.4|6823.4|6838.4|6823.4|6837.9|6822.9|2
1736878150000|2025-01-14 18:09:10|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6
1736867180000|2025-01-14 15:06:20|||||||||1
1736878160000|2025-01-14 18:09:20|||||||||1
1736878170000|2025-01-14 18:09:30|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6833.4|6818.4|2
1736867190000|2025-01-14 15:06:30|6838.6|6823.6|6837.4|6822.4|6839.1|6824.1|6837.4|6822.4|3
1736878180000|2025-01-14 18:09:40|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736878190000|2025-01-14 18:09:50|6833.8|6818.8|6833.4|6818.4|6833.8|6818.8|6833.4|6818.4|4
1736867220000|2025-01-14 15:07:00|6838.1|6823.1|6839.1|6824.1|6839.1|6824.1|6838.1|6823.1|4
1736878200000|2025-01-14 18:10:00|||||||||2
1736867240000|2025-01-14 15:07:20|6838.8|6823.8|6838.6|6823.6|6838.8|6823.8|6838.6|6823.6|1
1736878210000|2025-01-14 18:10:10|6834.1|6819.1|6834.4|6819.4|6834.4|6819.4|6834.1|6819.1|3
1736878220000|2025-01-14 18:10:20|6833.8|6818.8|6833.3|6818.3|6833.8|6818.8|6833.3|6818.3|11
1736867280000|2025-01-14 15:08:00|6838.9|6823.9|6837.6|6822.6|6839.1|6824.1|6837.6|6822.6|2
1736878230000|2025-01-14 18:10:30|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|11
1736878240000|2025-01-14 18:10:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|2
1736867290000|2025-01-14 15:08:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.4|6823.4|7
1736878250000|2025-01-14 18:10:50|||||||||2
1736867300000|2025-01-14 15:08:20|6838.4|6823.4|6838.4|6823.4|6838.6|6823.6|6838.4|6823.4|1
1736878260000|2025-01-14 18:11:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|3
1736878270000|2025-01-14 18:11:10|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.6|6816.6|9
1736867330000|2025-01-14 15:08:50|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|3
1736878280000|2025-01-14 18:11:20|||||||||2
1736878290000|2025-01-14 18:11:30|6832.4|6817.4|6832.1|6817.1|6832.8|6817.8|6832.1|6817.1|3
1736867340000|2025-01-14 15:09:00|6839.4|6824.4|6841.6|6826.6|6841.6|6826.6|6839.4|6824.4|8
1736878300000|2025-01-14 18:11:40|6832.8|6817.8|6832.8|6817.8|6832.9|6817.9|6832.8|6817.8|5
1736867350000|2025-01-14 15:09:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|8
1736878320000|2025-01-14 18:12:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|5
1736878330000|2025-01-14 18:12:10|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|8
1736867360000|2025-01-14 15:09:20|6839.3|6824.3|6839.6|6824.6|6839.6|6824.6|6839.3|6824.3|1
1736878340000|2025-01-14 18:12:20|6832.9|6817.9|6833.1|6818.1|6833.1|6818.1|6832.8|6817.8|0
1736878380000|2025-01-14 18:13:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736867370000|2025-01-14 15:09:30|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736878400000|2025-01-14 18:13:20|||||||||1
1736878410000|2025-01-14 18:13:30|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1736867380000|2025-01-14 15:09:40|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|0
1736878430000|2025-01-14 18:13:50|6833.4|6818.4|6834.1|6819.1|6834.1|6819.1|6833.4|6818.4|9
1736867390000|2025-01-14 15:09:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1736878450000|2025-01-14 18:14:10|6833.2|6818.2|6831.8|6816.8|6833.2|6818.2|6831.8|6816.8|13
1736878480000|2025-01-14 18:14:40|6832|6817|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1736867410000|2025-01-14 15:10:10|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736878490000|2025-01-14 18:14:50|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|1
1736878510000|2025-01-14 18:15:10|||||||||1
1736867420000|2025-01-14 15:10:20|6839.7|6824.7|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|3
1736878560000|2025-01-14 18:16:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736867430000|2025-01-14 15:10:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736878570000|2025-01-14 18:16:10|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.6|6819.6|10
1736878580000|2025-01-14 18:16:20|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|9
1736867440000|2025-01-14 15:10:40|||||||||2
1736878590000|2025-01-14 18:16:30|6833.6|6818.6|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|1
1736878600000|2025-01-14 18:16:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|3
1736867450000|2025-01-14 15:10:50|6840.6|6825.6|6839.6|6824.6|6840.6|6825.6|6839.6|6824.6|4
1736878610000|2025-01-14 18:16:50|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|3
1736867470000|2025-01-14 15:11:10|6839|6824|6838.4|6823.4|6839|6824|6838.4|6823.4|2
1736878630000|2025-01-14 18:17:10|6832.5|6817.5|6832.8|6817.8|6832.8|6817.8|6832.5|6817.5|0
1736878640000|2025-01-14 18:17:20|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.8|6816.8|1
1736867490000|2025-01-14 15:11:30|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|10
1736878660000|2025-01-14 18:17:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1736878670000|2025-01-14 18:17:50|6831.8|6816.8|6830.3|6815.3|6831.8|6816.8|6829.8|6814.8|6
1736867500000|2025-01-14 15:11:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1736878680000|2025-01-14 18:18:00|6830.5|6815.5|6830.8|6815.8|6831.3|6816.3|6830.5|6815.5|10
1736878690000|2025-01-14 18:18:10|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|1
1736867530000|2025-01-14 15:12:10|6837.4|6822.4|6837.7|6822.7|6837.7|6822.7|6837.4|6822.4|0
1736878700000|2025-01-14 18:18:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|3
1736867540000|2025-01-14 15:12:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|3
1736878710000|2025-01-14 18:18:30|6830.3|6815.3|6832.3|6817.3|6832.3|6817.3|6830.3|6815.3|14
1736878720000|2025-01-14 18:18:40|6832.8|6817.8|6833|6818|6833.1|6818.1|6832.8|6817.8|5
1736867550000|2025-01-14 15:12:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736878730000|2025-01-14 18:18:50|6832.1|6817.1|6833|6818|6833|6818|6832.1|6817.1|2
1736878740000|2025-01-14 18:19:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|1
1736867560000|2025-01-14 15:12:40|6837.2|6822.2|6838.1|6823.1|6838.1|6823.1|6837.2|6822.2|1
1736878750000|2025-01-14 18:19:10|6832|6817|6832.1|6817.1|6832.1|6817.1|6832|6817|1
1736867570000|2025-01-14 15:12:50|6837.7|6822.7|6834.7|6819.7|6837.7|6822.7|6834.7|6819.7|5
1736878760000|2025-01-14 18:19:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736878770000|2025-01-14 18:19:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736867580000|2025-01-14 15:13:00|6834.4|6819.4|6834.2|6819.2|6835.9|6820.9|6833.8|6818.8|7
1736878810000|2025-01-14 18:20:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736878840000|2025-01-14 18:20:40|||||||||1
1736867590000|2025-01-14 15:13:10|6833.6|6818.6|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|71
1736878880000|2025-01-14 18:21:20|6832.3|6817.3|6833.1|6818.1|6833.1|6818.1|6832.3|6817.3|2
1736867600000|2025-01-14 15:13:20|6834.1|6819.1|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|3
1736878910000|2025-01-14 18:21:50|6833|6818|6833|6818|6833|6818|6833|6818|1
1736878920000|2025-01-14 18:22:00|||||||||1
1736867620000|2025-01-14 15:13:40|6834.1|6819.1|6833.2|6818.2|6834.1|6819.1|6833.2|6818.2|15
1736878940000|2025-01-14 18:22:20|||||||||1
1736878970000|2025-01-14 18:22:50|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|9
1736867630000|2025-01-14 15:13:50|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6832.9|6817.9|27
1736878990000|2025-01-14 18:23:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|7
1736879010000|2025-01-14 18:23:30|6833|6818|6832.1|6817.1|6833|6818|6832.1|6817.1|2
1736867640000|2025-01-14 15:14:00|6834.1|6819.1|6835.2|6820.2|6835.4|6820.4|6833.9|6818.9|40
1736879030000|2025-01-14 18:23:50|||||||||2
1736879050000|2025-01-14 18:24:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|1
1736867650000|2025-01-14 15:14:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736879070000|2025-01-14 18:24:30|6831.8|6816.8|6831.6|6816.6|6831.8|6816.8|6831.6|6816.6|1
1736867660000|2025-01-14 15:14:20|6835.2|6820.2|6830.9|6815.9|6835.2|6820.2|6830.9|6815.9|37
1736879090000|2025-01-14 18:24:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6830.6|6815.6|3
1736879100000|2025-01-14 18:25:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736867670000|2025-01-14 15:14:30|6831.2|6816.2|6831.9|6816.9|6831.9|6816.9|6831.2|6816.2|2
1736879110000|2025-01-14 18:25:10|||||||||2
1736879130000|2025-01-14 18:25:30|||||||||1
1736867690000|2025-01-14 15:14:50|6832.1|6817.1|6832.9|6817.9|6832.9|6817.9|6832.1|6817.1|1
1736879160000|2025-01-14 18:26:00|6831.8|6816.8|6832.1|6817.1|6833|6818|6831.8|6816.8|18
1736879170000|2025-01-14 18:26:10|6833|6818|6832.1|6817.1|6833.1|6818.1|6832|6817|2
1736867700000|2025-01-14 15:15:00|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.4|6817.4|5
1736879180000|2025-01-14 18:26:20|||||||||1
1736879190000|2025-01-14 18:26:30|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736867710000|2025-01-14 15:15:10|6832.4|6817.4|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|2
1736879200000|2025-01-14 18:26:40|6832.1|6817.1|6831.1|6816.1|6832.1|6817.1|6830.1|6815.1|10
1736867740000|2025-01-14 15:15:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736879210000|2025-01-14 18:26:50|6832|6817|6831.1|6816.1|6832|6817|6831.1|6816.1|1
1736879220000|2025-01-14 18:27:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736867750000|2025-01-14 15:15:50|6831.7|6816.7|6832.4|6817.4|6832.4|6817.4|6831.7|6816.7|12
1736879230000|2025-01-14 18:27:10|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736879240000|2025-01-14 18:27:20|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|1
1736867760000|2025-01-14 15:16:00|||||||||7
1736879250000|2025-01-14 18:27:30|6831.6|6816.6|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|1
1736867770000|2025-01-14 15:16:10|||||||||1
1736879270000|2025-01-14 18:27:50|6831|6816|6831.6|6816.6|6831.6|6816.6|6831|6816|3
1736879280000|2025-01-14 18:28:00|6831.8|6816.8|6832.1|6817.1|6832.1|6817.1|6831.8|6816.8|5
1736867780000|2025-01-14 15:16:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|9
1736879290000|2025-01-14 18:28:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736879310000|2025-01-14 18:28:30|6828.5|6813.5|6829.1|6814.1|6829.1|6814.1|6828.1|6813.1|20
1736867790000|2025-01-14 15:16:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736879320000|2025-01-14 18:28:40|6829.3|6814.3|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|0
1736867800000|2025-01-14 15:16:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|2
1736879330000|2025-01-14 18:28:50|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|0
1736879340000|2025-01-14 18:29:00|6830.3|6815.3|6830|6815|6831.1|6816.1|6830|6815|15
1736867810000|2025-01-14 15:16:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|22
1736879350000|2025-01-14 18:29:10|6829|6814|6828.1|6813.1|6829|6814|6828.1|6813.1|6
1736879360000|2025-01-14 18:29:20|6828.6|6813.6|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|0
1736867830000|2025-01-14 15:17:10|6834|6819|6834|6819|6834|6819|6834|6819|1
1736879370000|2025-01-14 18:29:30|6829|6814|6829.1|6814.1|6829.1|6814.1|6829|6814|19
1736879390000|2025-01-14 18:29:50|6828.5|6813.5|6828.1|6813.1|6828.8|6813.8|6828.1|6813.1|11
1736867840000|2025-01-14 15:17:20|||||||||1
1736879420000|2025-01-14 18:30:20|||||||||1
1736867880000|2025-01-14 15:18:00|6834.3|6819.3|6832.8|6817.8|6834.8|6819.8|6832.8|6817.8|20
1736879440000|2025-01-14 18:30:40|6827.1|6812.1|6828|6813|6828|6813|6827.1|6812.1|22
1736879450000|2025-01-14 18:30:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|7
1736867890000|2025-01-14 15:18:10|6832|6817|6830.5|6815.5|6832|6817|6830.5|6815.5|2
1736879460000|2025-01-14 18:31:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1736879470000|2025-01-14 18:31:10|6827|6812|6827.1|6812.1|6827.1|6812.1|6827|6812|5
1736867900000|2025-01-14 15:18:20|6830.3|6815.3|6831|6816|6831.3|6816.3|6830.3|6815.3|9
1736879480000|2025-01-14 18:31:20|6827.3|6812.3|6827.6|6812.6|6827.6|6812.6|6827.3|6812.3|1
1736867910000|2025-01-14 15:18:30|6831.3|6816.3|6830.4|6815.4|6831.3|6816.3|6830.4|6815.4|11
1736879490000|2025-01-14 18:31:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|5
1736879500000|2025-01-14 18:31:40|6827.6|6812.6|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|14
1736867920000|2025-01-14 15:18:40|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|2
1736879520000|2025-01-14 18:32:00|6827.1|6812.1|6827.5|6812.5|6827.5|6812.5|6827.1|6812.1|14
1736879530000|2025-01-14 18:32:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736867930000|2025-01-14 15:18:50|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736879550000|2025-01-14 18:32:30|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828|6813|4
1736879560000|2025-01-14 18:32:40|6829.1|6814.1|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|10
1736867940000|2025-01-14 15:19:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|2
1736879570000|2025-01-14 18:32:50|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|1
1736879580000|2025-01-14 18:33:00|6829.3|6814.3|6829.1|6814.1|6829.3|6814.3|6829.1|6814.1|2
1736867950000|2025-01-14 15:19:10|6830|6815|6830.2|6815.2|6831.4|6816.4|6830|6815|5
1736879590000|2025-01-14 18:33:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1736867960000|2025-01-14 15:19:20|6830.4|6815.4|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|1
1736879600000|2025-01-14 18:33:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1736879610000|2025-01-14 18:33:30|6829.2|6814.2|6829.3|6814.3|6829.7|6814.7|6829.2|6814.2|1
1736867970000|2025-01-14 15:19:30|6831.4|6816.4|6831.2|6816.2|6831.4|6816.4|6831.2|6816.2|1
1736879620000|2025-01-14 18:33:40|6829.5|6814.5|6829.3|6814.3|6829.5|6814.5|6829.3|6814.3|0
1736879630000|2025-01-14 18:33:50|6829.5|6814.5|6829.2|6814.2|6829.5|6814.5|6829.2|6814.2|3
1736867980000|2025-01-14 15:19:40|6831.4|6816.4|6830.6|6815.6|6831.6|6816.6|6830.6|6815.6|4
1736879640000|2025-01-14 18:34:00|6829.5|6814.5|6830.3|6815.3|6830.3|6815.3|6829.5|6814.5|1
1736879650000|2025-01-14 18:34:10|6831.2|6816.2|6830.5|6815.5|6831.2|6816.2|6830.5|6815.5|3
1736867990000|2025-01-14 15:19:50|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|2
1736879660000|2025-01-14 18:34:20|||||||||2
1736879670000|2025-01-14 18:34:30|||||||||2
1736868000000|2025-01-14 15:20:00|6828.7|6813.7|6829.4|6814.4|6829.4|6814.4|6828.7|6813.7|1
1736879700000|2025-01-14 18:35:00|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|3
1736868020000|2025-01-14 15:20:20|6829.6|6814.6|6829.4|6814.4|6829.6|6814.6|6829.4|6814.4|1
1736879710000|2025-01-14 18:35:10|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|5
1736879740000|2025-01-14 18:35:40|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|7
1736868030000|2025-01-14 15:20:30|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6828.6|6813.6|4
1736879750000|2025-01-14 18:35:50|6829.8|6814.8|6831|6816|6831|6816|6829.8|6814.8|3
1736879760000|2025-01-14 18:36:00|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736868040000|2025-01-14 15:20:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.4|6813.4|3
1736879780000|2025-01-14 18:36:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736879790000|2025-01-14 18:36:30|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736868060000|2025-01-14 15:21:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736879800000|2025-01-14 18:36:40|6831.7|6816.7|6831.3|6816.3|6831.7|6816.7|6831.3|6816.3|5
1736868070000|2025-01-14 15:21:10|6830.1|6815.1|6831.6|6816.6|6831.6|6816.6|6830.1|6815.1|5
1736879810000|2025-01-14 18:36:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|2
1736879820000|2025-01-14 18:37:00|6831|6816|6830.8|6815.8|6831|6816|6830.2|6815.2|5
1736868090000|2025-01-14 15:21:30|6831.4|6816.4|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736879840000|2025-01-14 18:37:20|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|5
1736879860000|2025-01-14 18:37:40|||||||||2
1736868100000|2025-01-14 15:21:40|6831.6|6816.6|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736879870000|2025-01-14 18:37:50|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|4
1736868110000|2025-01-14 15:21:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1736879880000|2025-01-14 18:38:00|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|8
1736879890000|2025-01-14 18:38:10|6832.2|6817.2|6831.8|6816.8|6832.2|6817.2|6831.8|6816.8|4
1736868130000|2025-01-14 15:22:10|6830|6815|6829.4|6814.4|6830|6815|6829.4|6814.4|4
1736879900000|2025-01-14 18:38:20|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|0
1736879910000|2025-01-14 18:38:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|2
1736868140000|2025-01-14 15:22:20|||||||||6
1736879920000|2025-01-14 18:38:40|6831.3|6816.3|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|1
1736868150000|2025-01-14 15:22:30|||||||||2
1736879930000|2025-01-14 18:38:50|||||||||1
1736879950000|2025-01-14 18:39:10|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|1
1736868170000|2025-01-14 15:22:50|6828.8|6813.8|6828.4|6813.4|6828.8|6813.8|6828.4|6813.4|4
1736879960000|2025-01-14 18:39:20|||||||||1
1736879970000|2025-01-14 18:39:30|||||||||1
1736868180000|2025-01-14 15:23:00|||||||||2
1736879980000|2025-01-14 18:39:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736868190000|2025-01-14 15:23:10|||||||||1
1736880000000|2025-01-14 18:40:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|3
1736880020000|2025-01-14 18:40:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|4
1736868200000|2025-01-14 15:23:20|6827.6|6812.6|6827.9|6812.9|6827.9|6812.9|6827.6|6812.6|12
1736880030000|2025-01-14 18:40:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736868210000|2025-01-14 15:23:30|6828.4|6813.4|6826.7|6811.7|6828.4|6813.4|6826.7|6811.7|27
1736880060000|2025-01-14 18:41:00|6832.3|6817.3|6830.3|6815.3|6832.3|6817.3|6830.3|6815.3|21
1736880070000|2025-01-14 18:41:10|6830.8|6815.8|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|5
1736868220000|2025-01-14 15:23:40|6827.1|6812.1|6827.4|6812.4|6828.1|6813.1|6827.1|6812.1|4
1736880080000|2025-01-14 18:41:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|1
1736880090000|2025-01-14 18:41:30|6831.7|6816.7|6831.5|6816.5|6831.8|6816.8|6831.3|6816.3|3
1736868230000|2025-01-14 15:23:50|6828.2|6813.2|6826.9|6811.9|6828.2|6813.2|6826.9|6811.9|1
1736880100000|2025-01-14 18:41:40|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|2
1736868250000|2025-01-14 15:24:10|6828.6|6813.6|6828.9|6813.9|6828.9|6813.9|6828.6|6813.6|6
1736880110000|2025-01-14 18:41:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736880120000|2025-01-14 18:42:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736868260000|2025-01-14 15:24:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736880140000|2025-01-14 18:42:20|6832|6817|6832.7|6817.7|6832.7|6817.7|6832|6817|5
1736880150000|2025-01-14 18:42:30|||||||||1
1736868270000|2025-01-14 15:24:30|||||||||2
1736880160000|2025-01-14 18:42:40|||||||||1
1736868280000|2025-01-14 15:24:40|||||||||1
1736880180000|2025-01-14 18:43:00|6833|6818|6833|6818|6833|6818|6833|6818|11
1736880190000|2025-01-14 18:43:10|6832.2|6817.2|6832.7|6817.7|6833.3|6818.3|6832.2|6817.2|12
1736868290000|2025-01-14 15:24:50|6829.1|6814.1|6828.4|6813.4|6829.1|6814.1|6828.4|6813.4|4
1736880200000|2025-01-14 18:43:20|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|17
1736880210000|2025-01-14 18:43:30|||||||||1
1736868300000|2025-01-14 15:25:00|6828.8|6813.8|6829.4|6814.4|6829.4|6814.4|6828.8|6813.8|1
1736880220000|2025-01-14 18:43:40|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|2
1736880230000|2025-01-14 18:43:50|6832.3|6817.3|6832.2|6817.2|6832.7|6817.7|6832.2|6817.2|3
1736868350000|2025-01-14 15:25:50|6829.3|6814.3|6827.4|6812.4|6829.3|6814.3|6827.4|6812.4|4
1736880240000|2025-01-14 18:44:00|6832|6817|6832|6817|6832|6817|6832|6817|7
1736880250000|2025-01-14 18:44:10|||||||||1
1736868360000|2025-01-14 15:26:00|6828.1|6813.1|6828.4|6813.4|6829.4|6814.4|6828.1|6813.1|4
1736880260000|2025-01-14 18:44:20|||||||||1
1736880270000|2025-01-14 18:44:30|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|11
1736868380000|2025-01-14 15:26:20|||||||||1
1736880290000|2025-01-14 18:44:50|6832|6817|6832|6817|6832|6817|6832|6817|1
1736868390000|2025-01-14 15:26:30|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|1
1736880300000|2025-01-14 18:45:00|6832.2|6817.2|6831.2|6816.2|6832.2|6817.2|6831.2|6816.2|6
1736880330000|2025-01-14 18:45:30|||||||||5
1736868400000|2025-01-14 15:26:40|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|0
1736880340000|2025-01-14 18:45:40|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.2|6816.2|9
1736880350000|2025-01-14 18:45:50|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|5
1736868410000|2025-01-14 15:26:50|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736880360000|2025-01-14 18:46:00|6830.2|6815.2|6831.2|6816.2|6831.2|6816.2|6830.2|6815.2|3
1736868440000|2025-01-14 15:27:20|6828.9|6813.9|6826.4|6811.4|6828.9|6813.9|6826.4|6811.4|11
1736880370000|2025-01-14 18:46:10|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|4
1736880400000|2025-01-14 18:46:40|6832|6817|6832|6817|6832|6817|6832|6817|11
1736868450000|2025-01-14 15:27:30|6826.1|6811.1|6827.3|6812.3|6827.4|6812.4|6826.1|6811.1|10
1736880410000|2025-01-14 18:46:50|||||||||1
1736880430000|2025-01-14 18:47:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736868460000|2025-01-14 15:27:40|6827.4|6812.4|6826.4|6811.4|6827.4|6812.4|6826.4|6811.4|2
1736880440000|2025-01-14 18:47:20|6832|6817|6831|6816|6832|6817|6831|6816|23
1736880450000|2025-01-14 18:47:30|6831.2|6816.2|6831|6816|6831.2|6816.2|6831|6816|0
1736868470000|2025-01-14 15:27:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736880460000|2025-01-14 18:47:40|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|1
1736868490000|2025-01-14 15:28:10|||||||||1
1736880470000|2025-01-14 18:47:50|6829.2|6814.2|6830|6815|6830|6815|6829.2|6814.2|3
1736880480000|2025-01-14 18:48:00|6830.2|6815.2|6830.2|6815.2|6830.7|6815.7|6830|6815|4
1736868510000|2025-01-14 15:28:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1736880490000|2025-01-14 18:48:10|6830|6815|6830|6815|6830.2|6815.2|6829.7|6814.7|3
1736880500000|2025-01-14 18:48:20|6829.7|6814.7|6828.2|6813.2|6829.7|6814.7|6828.2|6813.2|2
1736868520000|2025-01-14 15:28:40|6827.8|6812.8|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|1
1736880510000|2025-01-14 18:48:30|6827.5|6812.5|6828.2|6813.2|6828.2|6813.2|6827.5|6812.5|0
1736868540000|2025-01-14 15:29:00|6827.4|6812.4|6825.4|6810.4|6827.4|6812.4|6825.4|6810.4|5
1736880520000|2025-01-14 18:48:40|6827.2|6812.2|6827.8|6812.8|6828.2|6813.2|6827.1|6812.1|13
1736880530000|2025-01-14 18:48:50|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|6
1736868550000|2025-01-14 15:29:10|6824.9|6809.9|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|5
1736880540000|2025-01-14 18:49:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736880550000|2025-01-14 18:49:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|8
1736868560000|2025-01-14 15:29:20|6824.6|6809.6|6824.9|6809.9|6824.9|6809.9|6824.6|6809.6|3
1736880560000|2025-01-14 18:49:20|||||||||1
1736880580000|2025-01-14 18:49:40|||||||||5
1736868570000|2025-01-14 15:29:30|6824.8|6809.8|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736880590000|2025-01-14 18:49:50|6828|6813|6828.3|6813.3|6828.3|6813.3|6828|6813|0
1736868580000|2025-01-14 15:29:40|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|4
1736880600000|2025-01-14 18:50:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.3|6813.3|4
1736880610000|2025-01-14 18:50:10|||||||||6
1736868590000|2025-01-14 15:29:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1736880620000|2025-01-14 18:50:20|||||||||1
1736880640000|2025-01-14 18:50:40|||||||||2
1736868600000|2025-01-14 15:30:00|6827.1|6812.1|6824.9|6809.9|6827.1|6812.1|6824.9|6809.9|14
1736880650000|2025-01-14 18:50:50|6829.3|6814.3|6831|6816|6831|6816|6829.3|6814.3|32
1736880660000|2025-01-14 18:51:00|6832|6817|6832|6817|6832|6817|6832|6817|18
1736868610000|2025-01-14 15:30:10|6825.1|6810.1|6826.4|6811.4|6826.4|6811.4|6824.6|6809.6|7
1736880680000|2025-01-14 18:51:20|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|6
1736880690000|2025-01-14 18:51:30|6833|6818|6833|6818|6833.2|6818.2|6833|6818|3
1736868630000|2025-01-14 15:30:30|6825.2|6810.2|6825.1|6810.1|6825.2|6810.2|6824.6|6809.6|8
1736880700000|2025-01-14 18:51:40|6833.2|6818.2|6833|6818|6833.2|6818.2|6833|6818|1
1736880710000|2025-01-14 18:51:50|||||||||8
1736868640000|2025-01-14 15:30:40|6825.6|6810.6|6824.1|6809.1|6826.1|6811.1|6824.1|6809.1|30
1736880720000|2025-01-14 18:52:00|6832.6|6817.6|6829.8|6814.8|6832.6|6817.6|6829.8|6814.8|14
1736868650000|2025-01-14 15:30:50|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|2
1736880730000|2025-01-14 18:52:10|6830|6815|6830.3|6815.3|6830.3|6815.3|6830|6815|13
1736880740000|2025-01-14 18:52:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|4
1736868660000|2025-01-14 15:31:00|6824.2|6809.2|6821.3|6806.3|6824.2|6809.2|6821.3|6806.3|9
1736880750000|2025-01-14 18:52:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830|6815|11
1736868670000|2025-01-14 15:31:10|6820.9|6805.9|6819.8|6804.8|6820.9|6805.9|6819.8|6804.8|3
1736880760000|2025-01-14 18:52:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1736880770000|2025-01-14 18:52:50|6830.3|6815.3|6830.3|6815.3|6831|6816|6829.8|6814.8|13
1736868680000|2025-01-14 15:31:20|6820.1|6805.1|6820.3|6805.3|6820.8|6805.8|6819.1|6804.1|26
1736880780000|2025-01-14 18:53:00|6830.5|6815.5|6831.1|6816.1|6831.1|6816.1|6830.5|6815.5|2
1736880790000|2025-01-14 18:53:10|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1736868690000|2025-01-14 15:31:30|6820.1|6805.1|6819.7|6804.7|6820.1|6805.1|6819.6|6804.6|14
1736880800000|2025-01-14 18:53:20|||||||||2
1736880810000|2025-01-14 18:53:30|6830.6|6815.6|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736868700000|2025-01-14 15:31:40|6819.9|6804.9|6820.1|6805.1|6820.4|6805.4|6819.7|6804.7|13
1736880820000|2025-01-14 18:53:40|||||||||5
1736868710000|2025-01-14 15:31:50|6820.4|6805.4|6821.1|6806.1|6823.3|6808.3|6820.4|6805.4|5
1736880830000|2025-01-14 18:53:50|6830.2|6815.2|6829.3|6814.3|6830.2|6815.2|6829.3|6814.3|43
1736880840000|2025-01-14 18:54:00|6829.6|6814.6|6829.6|6814.6|6829.9|6814.9|6829.4|6814.4|2
1736868720000|2025-01-14 15:32:00|6820.1|6805.1|6820.3|6805.3|6820.3|6805.3|6820.1|6805.1|10
1736880850000|2025-01-14 18:54:10|6829.9|6814.9|6829.6|6814.6|6829.9|6814.9|6829.6|6814.6|1
1736868730000|2025-01-14 15:32:10|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1736880860000|2025-01-14 18:54:20|6829.9|6814.9|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|2
1736880870000|2025-01-14 18:54:30|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6830.3|6815.3|3
1736868740000|2025-01-14 15:32:20|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736880880000|2025-01-14 18:54:40|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|2
1736868750000|2025-01-14 15:32:30|6819.8|6804.8|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|22
1736880890000|2025-01-14 18:54:50|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736868760000|2025-01-14 15:32:40|6819.6|6804.6|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|7
1736880900000|2025-01-14 18:55:00|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|10
1736880910000|2025-01-14 18:55:10|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|0
1736868770000|2025-01-14 15:32:50|6820.4|6805.4|6821.1|6806.1|6821.3|6806.3|6820.3|6805.3|45
1736880920000|2025-01-14 18:55:20|||||||||12
1736880930000|2025-01-14 18:55:30|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|15
1736868780000|2025-01-14 15:33:00|6821.3|6806.3|6821.9|6806.9|6822.1|6807.1|6820.6|6805.6|26
1736880940000|2025-01-14 18:55:40|6829.9|6814.9|6828.4|6813.4|6829.9|6814.9|6827.9|6812.9|24
1736868790000|2025-01-14 15:33:10|6822.1|6807.1|6823.4|6808.4|6824.1|6809.1|6822.1|6807.1|4
1736880950000|2025-01-14 18:55:50|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|2
1736880960000|2025-01-14 18:56:00|||||||||2
1736868800000|2025-01-14 15:33:20|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.4|6807.4|2
1736880970000|2025-01-14 18:56:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|7
1736868810000|2025-01-14 15:33:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6822.9|6807.9|0
1736880980000|2025-01-14 18:56:20|6827.6|6812.6|6827.3|6812.3|6827.6|6812.6|6826.6|6811.6|12
1736880990000|2025-01-14 18:56:30|6826.9|6811.9|6826.6|6811.6|6826.9|6811.9|6826.6|6811.6|2
1736868820000|2025-01-14 15:33:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736881000000|2025-01-14 18:56:40|6825.6|6810.6|6824.8|6809.8|6825.6|6810.6|6824.8|6809.8|12
1736868830000|2025-01-14 15:33:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|3
1736881010000|2025-01-14 18:56:50|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1736881020000|2025-01-14 18:57:00|||||||||1
1736868840000|2025-01-14 15:34:00|6822.8|6807.8|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|2
1736881030000|2025-01-14 18:57:10|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|2
1736881040000|2025-01-14 18:57:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|3
1736868850000|2025-01-14 15:34:10|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6
1736881050000|2025-01-14 18:57:30|6824.6|6809.6|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|2
1736868860000|2025-01-14 15:34:20|6823.6|6808.6|6825.9|6810.9|6825.9|6810.9|6823.6|6808.6|39
1736881060000|2025-01-14 18:57:40|6824.6|6809.6|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|9
1736881070000|2025-01-14 18:57:50|6824.1|6809.1|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|7
1736868870000|2025-01-14 15:34:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|0
1736881080000|2025-01-14 18:58:00|6824.3|6809.3|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|31
1736881110000|2025-01-14 18:58:30|6824.4|6809.4|6823.8|6808.8|6824.4|6809.4|6823.8|6808.8|5
1736868880000|2025-01-14 15:34:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|5
1736881120000|2025-01-14 18:58:40|6823.6|6808.6|6823.6|6808.6|6823.9|6808.9|6822.9|6807.9|17
1736868890000|2025-01-14 15:34:50|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|3
1736881130000|2025-01-14 18:58:50|||||||||1
1736881140000|2025-01-14 18:59:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|8
1736868900000|2025-01-14 15:35:00|6828.8|6813.8|6830.4|6815.4|6830.6|6815.6|6828.8|6813.8|26
1736881150000|2025-01-14 18:59:10|6822.8|6807.8|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|4
1736881160000|2025-01-14 18:59:20|6822.3|6807.3|6822.1|6807.1|6822.6|6807.6|6822.1|6807.1|10
1736868910000|2025-01-14 15:35:10|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736881170000|2025-01-14 18:59:30|6821.8|6806.8|6821.3|6806.3|6821.8|6806.8|6821|6806|11
1736881180000|2025-01-14 18:59:40|6821|6806|6821.6|6806.6|6821.6|6806.6|6820.8|6805.8|9
1736868920000|2025-01-14 15:35:20|6830.1|6815.1|6829.3|6814.3|6830.3|6815.3|6829.3|6814.3|1
1736881190000|2025-01-14 18:59:50|6821.1|6806.1|6821.1|6806.1|6821.6|6806.6|6820.8|6805.8|10
1736868930000|2025-01-14 15:35:30|6828.6|6813.6|6829.3|6814.3|6829.3|6814.3|6828.3|6813.3|1
1736881200000|2025-01-14 19:00:00|6820.8|6805.8|6819.8|6804.8|6820.8|6805.8|6819.6|6804.6|7
1736881210000|2025-01-14 19:00:10|6819.6|6804.6|6819.6|6804.6|6820.3|6805.3|6819.5|6804.5|12
1736868940000|2025-01-14 15:35:40|6828.8|6813.8|6829.3|6814.3|6829.3|6814.3|6828.8|6813.8|1
1736881220000|2025-01-14 19:00:20|||||||||4
1736868950000|2025-01-14 15:35:50|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|3
1736881230000|2025-01-14 19:00:30|6818.8|6803.8|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|12
1736881240000|2025-01-14 19:00:40|6818.8|6803.8|6819.4|6804.4|6819.9|6804.9|6818.8|6803.8|34
1736868970000|2025-01-14 15:36:10|6829.1|6814.1|6828.3|6813.3|6829.1|6814.1|6828.3|6813.3|4
1736881250000|2025-01-14 19:00:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1736868990000|2025-01-14 15:36:30|||||||||1
1736881260000|2025-01-14 19:01:00|6819.9|6804.9|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|24
1736881270000|2025-01-14 19:01:10|||||||||3
1736869000000|2025-01-14 15:36:40|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|3
1736881280000|2025-01-14 19:01:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|4
1736869010000|2025-01-14 15:36:50|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|1
1736881290000|2025-01-14 19:01:30|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|60
1736881300000|2025-01-14 19:01:40|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|35
1736869030000|2025-01-14 15:37:10|6826.3|6811.3|6827.6|6812.6|6827.6|6812.6|6826.3|6811.3|10
1736881310000|2025-01-14 19:01:50|6819.9|6804.9|6819.1|6804.1|6819.9|6804.9|6818.6|6803.6|50
1736881320000|2025-01-14 19:02:00|6819.4|6804.4|6819.6|6804.6|6820.3|6805.3|6819.4|6804.4|6
1736869040000|2025-01-14 15:37:20|6827.8|6812.8|6827.6|6812.6|6829.3|6814.3|6827.6|6812.6|8
1736881330000|2025-01-14 19:02:10|6819.9|6804.9|6819.3|6804.3|6819.9|6804.9|6819.3|6804.3|4
1736869050000|2025-01-14 15:37:30|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736881340000|2025-01-14 19:02:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|3
1736881350000|2025-01-14 19:02:30|6819.3|6804.3|6819.6|6804.6|6819.6|6804.6|6819.3|6804.3|1
1736869060000|2025-01-14 15:37:40|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736881360000|2025-01-14 19:02:40|||||||||4
1736881370000|2025-01-14 19:02:50|||||||||6
1736869080000|2025-01-14 15:38:00|6826.3|6811.3|6826.6|6811.6|6827.1|6812.1|6826.3|6811.3|2
1736881380000|2025-01-14 19:03:00|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|24
1736881390000|2025-01-14 19:03:10|6820.3|6805.3|6822.4|6807.4|6824.4|6809.4|6820.1|6805.1|79
1736869090000|2025-01-14 15:38:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|3
1736881400000|2025-01-14 19:03:20|6822.6|6807.6|6821.6|6806.6|6822.6|6807.6|6821.4|6806.4|4
1736869100000|2025-01-14 15:38:20|6826.4|6811.4|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|2
1736881410000|2025-01-14 19:03:30|6822.3|6807.3|6823.6|6808.6|6824.3|6809.3|6822.3|6807.3|12
1736881420000|2025-01-14 19:03:40|6823.8|6808.8|6823.6|6808.6|6823.8|6808.8|6823.1|6808.1|0
1736869110000|2025-01-14 15:38:30|6826.7|6811.7|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|1
1736881430000|2025-01-14 19:03:50|6823.3|6808.3|6823.6|6808.6|6823.6|6808.6|6823.3|6808.3|2
1736881440000|2025-01-14 19:04:00|6822.1|6807.1|6822.9|6807.9|6823.3|6808.3|6822.1|6807.1|11
1736869140000|2025-01-14 15:39:00|6826.1|6811.1|6828.1|6813.1|6828.1|6813.1|6826.1|6811.1|11
1736881450000|2025-01-14 19:04:10|6823.3|6808.3|6823.3|6808.3|6823.6|6808.6|6822.9|6807.9|10
1736869150000|2025-01-14 15:39:10|6827.3|6812.3|6826.8|6811.8|6827.8|6812.8|6826.8|6811.8|3
1736881460000|2025-01-14 19:04:20|||||||||1
1736881470000|2025-01-14 19:04:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|3
1736869160000|2025-01-14 15:39:20|6827.4|6812.4|6827.8|6812.8|6827.8|6812.8|6827.4|6812.4|2
1736881480000|2025-01-14 19:04:40|6824.6|6809.6|6826.6|6811.6|6826.6|6811.6|6824.6|6809.6|19
1736881490000|2025-01-14 19:04:50|6827.3|6812.3|6826.3|6811.3|6827.3|6812.3|6824.6|6809.6|25
1736869180000|2025-01-14 15:39:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6
1736881500000|2025-01-14 19:05:00|6826.9|6811.9|6826.8|6811.8|6827.3|6812.3|6826.8|6811.8|21
1736869190000|2025-01-14 15:39:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736881510000|2025-01-14 19:05:10|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|7
1736881520000|2025-01-14 19:05:20|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|2
1736869210000|2025-01-14 15:40:10|6827.3|6812.3|6830.3|6815.3|6830.3|6815.3|6827.3|6812.3|11
1736881540000|2025-01-14 19:05:40|6824.1|6809.1|6823.8|6808.8|6824.1|6809.1|6823.6|6808.6|25
1736881550000|2025-01-14 19:05:50|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.4|6809.4|2
1736869220000|2025-01-14 15:40:20|6830.8|6815.8|6830.9|6815.9|6831.1|6816.1|6830.8|6815.8|12
1736881570000|2025-01-14 19:06:10|6823.4|6808.4|6821.3|6806.3|6823.4|6808.4|6821.3|6806.3|5
1736869230000|2025-01-14 15:40:30|6830.6|6815.6|6834.3|6819.3|6834.3|6819.3|6830.1|6815.1|5
1736881580000|2025-01-14 19:06:20|6821.8|6806.8|6824.3|6809.3|6824.3|6809.3|6821.8|6806.8|11
1736881590000|2025-01-14 19:06:30|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|1
1736869260000|2025-01-14 15:41:00|6833.1|6818.1|6833.3|6818.3|6833.8|6818.8|6833.1|6818.1|2
1736881610000|2025-01-14 19:06:50|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1736869270000|2025-01-14 15:41:10|6833.1|6818.1|6832.3|6817.3|6833.1|6818.1|6832.3|6817.3|2
1736881620000|2025-01-14 19:07:00|||||||||2
1736881630000|2025-01-14 19:07:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|20
1736869280000|2025-01-14 15:41:20|||||||||1
1736881640000|2025-01-14 19:07:20|||||||||8
1736881660000|2025-01-14 19:07:40|||||||||1
1736869300000|2025-01-14 15:41:40|6831.9|6816.9|6830.9|6815.9|6831.9|6816.9|6830.1|6815.1|13
1736881670000|2025-01-14 19:07:50|6824.3|6809.3|6823.6|6808.6|6824.6|6809.6|6823.6|6808.6|23
1736881680000|2025-01-14 19:08:00|||||||||2
1736869320000|2025-01-14 15:42:00|6830.6|6815.6|6829.9|6814.9|6831.1|6816.1|6829.9|6814.9|10
1736881690000|2025-01-14 19:08:10|6824.3|6809.3|6823.6|6808.6|6824.3|6809.3|6823.6|6808.6|4
1736881700000|2025-01-14 19:08:20|6822.3|6807.3|6823|6808|6823|6808|6822.3|6807.3|28
1736869330000|2025-01-14 15:42:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6827.6|6812.6|7
1736881710000|2025-01-14 19:08:30|||||||||3
1736869340000|2025-01-14 15:42:20|6828.1|6813.1|6831.3|6816.3|6831.3|6816.3|6828.1|6813.1|5
1736881730000|2025-01-14 19:08:50|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.3|6808.3|15
1736881740000|2025-01-14 19:09:00|6823.6|6808.6|6824.5|6809.5|6824.5|6809.5|6823.5|6808.5|13
1736869350000|2025-01-14 15:42:30|6831.8|6816.8|6832.3|6817.3|6832.8|6817.8|6831.8|6816.8|1
1736881750000|2025-01-14 19:09:10|6824.8|6809.8|6824.6|6809.6|6824.8|6809.8|6824.6|6809.6|6
1736881760000|2025-01-14 19:09:20|6824.8|6809.8|6824.8|6809.8|6825.1|6810.1|6824.8|6809.8|8
1736869360000|2025-01-14 15:42:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|3
1736881770000|2025-01-14 19:09:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1736869370000|2025-01-14 15:42:50|6831.4|6816.4|6832.1|6817.1|6832.1|6817.1|6831.4|6816.4|0
1736881790000|2025-01-14 19:09:50|6826|6811|6825.5|6810.5|6826|6811|6825.5|6810.5|10
1736869390000|2025-01-14 15:43:10|6832.3|6817.3|6834.3|6819.3|6834.3|6819.3|6832.3|6817.3|3
1736881800000|2025-01-14 19:10:00|6825.6|6810.6|6829.6|6814.6|6830|6815|6825.6|6810.6|21
1736881810000|2025-01-14 19:10:10|||||||||1
1736869400000|2025-01-14 15:43:20|||||||||1
1736881820000|2025-01-14 19:10:20|6829.3|6814.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736869410000|2025-01-14 15:43:30|6834.1|6819.1|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|3
1736881830000|2025-01-14 19:10:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|14
1736881840000|2025-01-14 19:10:40|6829.6|6814.6|6831.1|6816.1|6831.1|6816.1|6829.3|6814.3|81
1736869420000|2025-01-14 15:43:40|6835|6820|6835|6820|6835.1|6820.1|6834.6|6819.6|5
1736881850000|2025-01-14 19:10:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736881860000|2025-01-14 19:11:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.6|6815.6|6
1736869440000|2025-01-14 15:44:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.1|6820.1|8
1736881870000|2025-01-14 19:11:10|||||||||4
1736881880000|2025-01-14 19:11:20|||||||||24
1736869450000|2025-01-14 15:44:10|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.1|6820.1|4
1736881890000|2025-01-14 19:11:30|6832|6817|6832.8|6817.8|6832.8|6817.8|6831.6|6816.6|10
1736869470000|2025-01-14 15:44:30|||||||||1
1736881900000|2025-01-14 19:11:40|||||||||3
1736881910000|2025-01-14 19:11:50|6833.1|6818.1|6833.3|6818.3|6833.3|6818.3|6833.1|6818.1|7
1736869480000|2025-01-14 15:44:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|1
1736881920000|2025-01-14 19:12:00|6833|6818|6834.6|6819.6|6834.6|6819.6|6833|6818|16
1736869490000|2025-01-14 15:44:50|6836.1|6821.1|6837.3|6822.3|6837.6|6822.6|6836.1|6821.1|21
1736881930000|2025-01-14 19:12:10|6834.8|6819.8|6834.6|6819.6|6834.8|6819.8|6834.3|6819.3|19
1736881940000|2025-01-14 19:12:20|6834.3|6819.3|6833.3|6818.3|6834.3|6819.3|6833.1|6818.1|4
1736869500000|2025-01-14 15:45:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|5
1736881950000|2025-01-14 19:12:30|6833.6|6818.6|6834|6819|6834|6819|6833.6|6818.6|17
1736881960000|2025-01-14 19:12:40|6834.6|6819.6|6835|6820|6835|6820|6834.5|6819.5|10
1736869510000|2025-01-14 15:45:10|6836.3|6821.3|6837.8|6822.8|6837.8|6822.8|6836.3|6821.3|3
1736881970000|2025-01-14 19:12:50|6834.6|6819.6|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|13
1736881980000|2025-01-14 19:13:00|6835.3|6820.3|6835.3|6820.3|6835.6|6820.6|6834.6|6819.6|15
1736869520000|2025-01-14 15:45:20|6837.1|6822.1|6835.6|6820.6|6837.1|6822.1|6835.6|6820.6|32
1736881990000|2025-01-14 19:13:10|||||||||52
1736869530000|2025-01-14 15:45:30|6836.1|6821.1|6835.2|6820.2|6836.9|6821.9|6835.2|6820.2|7
1736882000000|2025-01-14 19:13:20|6836|6821|6836.5|6821.5|6837|6822|6836|6821|16
1736882010000|2025-01-14 19:13:30|6836.8|6821.8|6837|6822|6837.6|6822.6|6836.8|6821.8|20
1736869540000|2025-01-14 15:45:40|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736882020000|2025-01-14 19:13:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.3|6822.3|19
1736882030000|2025-01-14 19:13:50|6837.9|6822.9|6837.6|6822.6|6838.2|6823.2|6837.3|6822.3|32
1736869550000|2025-01-14 15:45:50|6834.7|6819.7|6836.4|6821.4|6836.4|6821.4|6834.7|6819.7|3
1736882040000|2025-01-14 19:14:00|6836.3|6821.3|6835.3|6820.3|6836.3|6821.3|6835.3|6820.3|288
1736869560000|2025-01-14 15:46:00|6836|6821|6833.5|6818.5|6836|6821|6833.5|6818.5|3
1736882050000|2025-01-14 19:14:10|6835.6|6820.6|6832.3|6817.3|6835.6|6820.6|6832.3|6817.3|117
1736882060000|2025-01-14 19:14:20|6832.6|6817.6|6831.9|6816.9|6833.3|6818.3|6831.6|6816.6|97
1736869570000|2025-01-14 15:46:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1736882070000|2025-01-14 19:14:30|6831.6|6816.6|6829.9|6814.9|6831.6|6816.6|6829.3|6814.3|146
1736869590000|2025-01-14 15:46:30|6833.5|6818.5|6835.2|6820.2|6835.2|6820.2|6833.5|6818.5|12
1736882080000|2025-01-14 19:14:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|121
1736882090000|2025-01-14 19:14:50|6829.9|6814.9|6834.7|6819.7|6834.7|6819.7|6829.9|6814.9|172
1736869600000|2025-01-14 15:46:40|6835.6|6820.6|6835.9|6820.9|6835.9|6820.9|6835.6|6820.6|1
1736882100000|2025-01-14 19:15:00|6834.1|6819.1|6834.9|6819.9|6835.4|6820.4|6833.9|6818.9|24
1736882110000|2025-01-14 19:15:10|6834.6|6819.6|6833.9|6818.9|6834.6|6819.6|6833.9|6818.9|1
1736869610000|2025-01-14 15:46:50|6835.7|6820.7|6834.9|6819.9|6835.7|6820.7|6834.9|6819.9|1
1736882120000|2025-01-14 19:15:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|4
1736869620000|2025-01-14 15:47:00|6835.5|6820.5|6835.2|6820.2|6835.5|6820.5|6835.2|6820.2|5
1736882130000|2025-01-14 19:15:30|6833.4|6818.4|6833.4|6818.4|6833.6|6818.6|6833.4|6818.4|1
1736882150000|2025-01-14 19:15:50|6833.6|6818.6|6836.4|6821.4|6837.9|6822.9|6833.6|6818.6|51
1736869660000|2025-01-14 15:47:40|6835.7|6820.7|6835.2|6820.2|6835.7|6820.7|6835.2|6820.2|3
1736882160000|2025-01-14 19:16:00|6835.6|6820.6|6834.6|6819.6|6835.6|6820.6|6834.6|6819.6|1
1736882170000|2025-01-14 19:16:10|6833.9|6818.9|6834.4|6819.4|6834.4|6819.4|6833.9|6818.9|6
1736869680000|2025-01-14 15:48:00|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|9
1736882180000|2025-01-14 19:16:20|||||||||1
1736882190000|2025-01-14 19:16:30|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|0
1736869690000|2025-01-14 15:48:10|6834.9|6819.9|6835.7|6820.7|6835.7|6820.7|6834.9|6819.9|6
1736882200000|2025-01-14 19:16:40|||||||||3
1736869700000|2025-01-14 15:48:20|6835.2|6820.2|6833.2|6818.2|6835.7|6820.7|6833.2|6818.2|11
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736869710000|2025-01-14 15:48:30|6833.9|6818.9|6834.7|6819.7|6834.7|6819.7|6833.9|6818.9|2
1736882230000|2025-01-14 19:17:10|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|2
1736882240000|2025-01-14 19:17:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736869720000|2025-01-14 15:48:40|6834.4|6819.4|6835.7|6820.7|6835.7|6820.7|6834.2|6819.2|3
1736882260000|2025-01-14 19:17:40|6832.6|6817.6|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|2
1736869730000|2025-01-14 15:48:50|||||||||2
1736882270000|2025-01-14 19:17:50|6831.6|6816.6|6831.9|6816.9|6831.9|6816.9|6831.6|6816.6|2
1736882280000|2025-01-14 19:18:00|||||||||2
1736869740000|2025-01-14 15:49:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1736882300000|2025-01-14 19:18:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|3
1736869750000|2025-01-14 15:49:10|6833.5|6818.5|6834.5|6819.5|6834.7|6819.7|6833.5|6818.5|11
1736882320000|2025-01-14 19:18:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736882340000|2025-01-14 19:19:00|6832.6|6817.6|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|3
1736869760000|2025-01-14 15:49:20|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|2
1736882370000|2025-01-14 19:19:30|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|3
1736882380000|2025-01-14 19:19:40|||||||||12
1736869800000|2025-01-14 15:50:00|||||||||1
1736882390000|2025-01-14 19:19:50|6830.4|6815.4|6829.4|6814.4|6830.4|6815.4|6829.4|6814.4|10
1736869810000|2025-01-14 15:50:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736869820000|2025-01-14 15:50:20|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|6
1736869830000|2025-01-14 15:50:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.5|6817.5|3
1736869840000|2025-01-14 15:50:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1736869850000|2025-01-14 15:50:50|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736869860000|2025-01-14 15:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736869870000|2025-01-14 15:51:10|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736869880000|2025-01-14 15:51:20|6829.9|6814.9|6829.2|6814.2|6829.9|6814.9|6829.2|6814.2|8
1736869890000|2025-01-14 15:51:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1736869910000|2025-01-14 15:51:50|||||||||1
1736869930000|2025-01-14 15:52:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736869940000|2025-01-14 15:52:20|||||||||2
1736869950000|2025-01-14 15:52:30|6830.9|6815.9|6831.9|6816.9|6831.9|6816.9|6830.9|6815.9|11
1736869960000|2025-01-14 15:52:40|6831.7|6816.7|6831.9|6816.9|6831.9|6816.9|6831.7|6816.7|1
1736869980000|2025-01-14 15:53:00|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|1
1736869990000|2025-01-14 15:53:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736870000000|2025-01-14 15:53:20|6833.9|6818.9|6834.3|6819.3|6834.3|6819.3|6833.9|6818.9|16
1736870020000|2025-01-14 15:53:40|6834.8|6819.8|6832.6|6817.6|6834.8|6819.8|6832.6|6817.6|11
1736870030000|2025-01-14 15:53:50|6831.8|6816.8|6830.6|6815.6|6831.8|6816.8|6830.6|6815.6|6
1736870040000|2025-01-14 15:54:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736870050000|2025-01-14 15:54:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736870060000|2025-01-14 15:54:20|6830.9|6815.9|6831.8|6816.8|6832.6|6817.6|6830.9|6815.9|16
1736870070000|2025-01-14 15:54:30|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736870080000|2025-01-14 15:54:40|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|0
1736870090000|2025-01-14 15:54:50|6830.8|6815.8|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|7
1736870120000|2025-01-14 15:55:20|6829.3|6814.3|6828.6|6813.6|6829.4|6814.4|6828.6|6813.6|5
1736870140000|2025-01-14 15:55:40|||||||||1
1736870150000|2025-01-14 15:55:50|6829.2|6814.2|6831.6|6816.6|6831.6|6816.6|6829.2|6814.2|8
1736870160000|2025-01-14 15:56:00|6832.3|6817.3|6832.6|6817.6|6833.1|6818.1|6832.3|6817.3|1
1736870170000|2025-01-14 15:56:10|6831.3|6816.3|6831.6|6816.6|6831.8|6816.8|6830.8|6815.8|2
1736870180000|2025-01-14 15:56:20|6832.1|6817.1|6829.9|6814.9|6832.3|6817.3|6829.9|6814.9|2
1736870200000|2025-01-14 15:56:40|6829|6814|6829.6|6814.6|6829.6|6814.6|6829|6814|3
1736870210000|2025-01-14 15:56:50|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1736870220000|2025-01-14 15:57:00|||||||||1
1736870230000|2025-01-14 15:57:10|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|4
1736870240000|2025-01-14 15:57:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|12
1736870250000|2025-01-14 15:57:30|6832.1|6817.1|6832|6817|6832.8|6817.8|6831.8|6816.8|6
1736870260000|2025-01-14 15:57:40|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|0
1736870270000|2025-01-14 15:57:50|6831.3|6816.3|6830.3|6815.3|6831.3|6816.3|6830.3|6815.3|3
1736870280000|2025-01-14 15:58:00|6829.3|6814.3|6830.3|6815.3|6830.3|6815.3|6829.3|6814.3|2
1736870290000|2025-01-14 15:58:10|6830|6815|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|3
1736870300000|2025-01-14 15:58:20|6830.3|6815.3|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|3
1736870310000|2025-01-14 15:58:30|6829.3|6814.3|6830.8|6815.8|6830.8|6815.8|6829.3|6814.3|4
1736870320000|2025-01-14 15:58:40|6830.6|6815.6|6832.1|6817.1|6832.1|6817.1|6830.6|6815.6|4
1736870350000|2025-01-14 15:59:10|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|5
1736870370000|2025-01-14 15:59:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|9
1736870380000|2025-01-14 15:59:40|6831.1|6816.1|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|4
1736870390000|2025-01-14 15:59:50|6829.8|6814.8|6831.3|6816.3|6831.3|6816.3|6829.8|6814.8|3
1736870400000|2025-01-14 16:00:00|6831.5|6816.5|6832.1|6817.1|6832.3|6817.3|6831.5|6816.5|1
1736870420000|2025-01-14 16:00:20|6831.5|6816.5|6831.1|6816.1|6831.5|6816.5|6830.1|6815.1|7
1736870430000|2025-01-14 16:00:30|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|1
1736870440000|2025-01-14 16:00:40|6830.8|6815.8|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|4
1736870450000|2025-01-14 16:00:50|||||||||1
1736870460000|2025-01-14 16:01:00|6831.3|6816.3|6830.1|6815.1|6831.3|6816.3|6830.1|6815.1|11
1736870470000|2025-01-14 16:01:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|4
1736870480000|2025-01-14 16:01:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736870500000|2025-01-14 16:01:40|6828.7|6813.7|6829.6|6814.6|6829.6|6814.6|6828.7|6813.7|2
1736870510000|2025-01-14 16:01:50|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6829.1|6814.1|0
1736870520000|2025-01-14 16:02:00|||||||||1
1736870560000|2025-01-14 16:02:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|3
1736870570000|2025-01-14 16:02:50|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.6|6814.6|14
1736870580000|2025-01-14 16:03:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736870590000|2025-01-14 16:03:10|6830.6|6815.6|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|1
1736870600000|2025-01-14 16:03:20|6830.1|6815.1|6829.3|6814.3|6830.1|6815.1|6829.3|6814.3|3
1736870610000|2025-01-14 16:03:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736870620000|2025-01-14 16:03:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1736870650000|2025-01-14 16:04:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|3
1736870670000|2025-01-14 16:04:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|2
1736870680000|2025-01-14 16:04:40|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|1
1736870690000|2025-01-14 16:04:50|6830.3|6815.3|6832.6|6817.6|6832.6|6817.6|6830.3|6815.3|4
1736870700000|2025-01-14 16:05:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|2
1736870710000|2025-01-14 16:05:10|6832.5|6817.5|6830.6|6815.6|6832.5|6817.5|6830.6|6815.6|7
1736870720000|2025-01-14 16:05:20|6830.8|6815.8|6831.6|6816.6|6831.6|6816.6|6830.6|6815.6|3
1736870740000|2025-01-14 16:05:40|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.4|6816.4|2
1736870750000|2025-01-14 16:05:50|6832.7|6817.7|6830.6|6815.6|6832.7|6817.7|6830.6|6815.6|6
1736870760000|2025-01-14 16:06:00|6829.2|6814.2|6827.6|6812.6|6829.2|6814.2|6827.6|6812.6|3
1736870770000|2025-01-14 16:06:10|6827.7|6812.7|6826.9|6811.9|6827.7|6812.7|6826.9|6811.9|1
1736870780000|2025-01-14 16:06:20|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6824.2|6809.2|4
1736870790000|2025-01-14 16:06:30|||||||||1
1736870800000|2025-01-14 16:06:40|6826.1|6811.1|6826.6|6811.6|6826.7|6811.7|6826.1|6811.1|4
1736870810000|2025-01-14 16:06:50|||||||||1
1736870820000|2025-01-14 16:07:00|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|1
1736870830000|2025-01-14 16:07:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1736870840000|2025-01-14 16:07:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|5
1736870860000|2025-01-14 16:07:40|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736870870000|2025-01-14 16:07:50|||||||||1
1736870880000|2025-01-14 16:08:00|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|1
1736870890000|2025-01-14 16:08:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736870910000|2025-01-14 16:08:30|||||||||1
1736870920000|2025-01-14 16:08:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|3
1736870940000|2025-01-14 16:09:00|6826.4|6811.4|6826.7|6811.7|6826.7|6811.7|6826.4|6811.4|8
1736870950000|2025-01-14 16:09:10|6825.7|6810.7|6824.7|6809.7|6825.7|6810.7|6824.2|6809.2|9
1736870960000|2025-01-14 16:09:20|6824.4|6809.4|6824.2|6809.2|6824.4|6809.4|6824.2|6809.2|5
1736870970000|2025-01-14 16:09:30|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|4
1736871000000|2025-01-14 16:10:00|6824.4|6809.4|6824.2|6809.2|6824.7|6809.7|6824.2|6809.2|11
1736871020000|2025-01-14 16:10:20|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|1
1736871030000|2025-01-14 16:10:30|6824.4|6809.4|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|2
1736871070000|2025-01-14 16:11:10|6824.1|6809.1|6824.7|6809.7|6824.7|6809.7|6824.1|6809.1|0
1736871090000|2025-01-14 16:11:30|||||||||1
1736871100000|2025-01-14 16:11:40|||||||||1
1736871110000|2025-01-14 16:11:50|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736871120000|2025-01-14 16:12:00|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736871130000|2025-01-14 16:12:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1736871140000|2025-01-14 16:12:20|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|6
1736871150000|2025-01-14 16:12:30|6823.1|6808.1|6822.7|6807.7|6823.1|6808.1|6822.7|6807.7|6
1736871170000|2025-01-14 16:12:50|6822.1|6807.1|6822.2|6807.2|6822.2|6807.2|6822.1|6807.1|1
1736871180000|2025-01-14 16:13:00|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1736871200000|2025-01-14 16:13:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|3
1736871210000|2025-01-14 16:13:30|6821.7|6806.7|6823.6|6808.6|6823.6|6808.6|6821.4|6806.4|5
1736871220000|2025-01-14 16:13:40|6823.3|6808.3|6822.6|6807.6|6823.3|6808.3|6822.6|6807.6|1
1736871230000|2025-01-14 16:13:50|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|19
1736871240000|2025-01-14 16:14:00|||||||||1
1736871250000|2025-01-14 16:14:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|26
1736871260000|2025-01-14 16:14:20|6822.6|6807.6|6822.6|6807.6|6823.4|6808.4|6822.6|6807.6|1
1736871290000|2025-01-14 16:14:50|6822.4|6807.4|6822.6|6807.6|6822.6|6807.6|6822.4|6807.4|1
1736871300000|2025-01-14 16:15:00|||||||||2
1736871310000|2025-01-14 16:15:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736871320000|2025-01-14 16:15:20|6822.6|6807.6|6820.4|6805.4|6822.6|6807.6|6820.4|6805.4|15
1736871330000|2025-01-14 16:15:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|2
1736871340000|2025-01-14 16:15:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|2
1736871350000|2025-01-14 16:15:50|6820.8|6805.8|6821.4|6806.4|6821.4|6806.4|6820.8|6805.8|0
1736871360000|2025-01-14 16:16:00|6821.2|6806.2|6823.1|6808.1|6823.1|6808.1|6821.2|6806.2|10
1736871370000|2025-01-14 16:16:10|6822.9|6807.9|6822.6|6807.6|6822.9|6807.9|6822.6|6807.6|0
1736871380000|2025-01-14 16:16:20|6823.1|6808.1|6824.1|6809.1|6824.1|6809.1|6823.1|6808.1|4
1736871390000|2025-01-14 16:16:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1736871410000|2025-01-14 16:16:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|5
1736871440000|2025-01-14 16:17:20|6825.1|6810.1|6825.1|6810.1|6825.3|6810.3|6825.1|6810.1|2
1736871450000|2025-01-14 16:17:30|||||||||1
1736871460000|2025-01-14 16:17:40|||||||||1
1736871470000|2025-01-14 16:17:50|6824.1|6809.1|6823.6|6808.6|6824.1|6809.1|6823.6|6808.6|3
1736871480000|2025-01-14 16:18:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1736871490000|2025-01-14 16:18:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|12
1736871500000|2025-01-14 16:18:20|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.4|6805.4|6
1736871510000|2025-01-14 16:18:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1736871520000|2025-01-14 16:18:40|6822.1|6807.1|6822.4|6807.4|6822.4|6807.4|6822.1|6807.1|3
1736871530000|2025-01-14 16:18:50|||||||||1
1736871540000|2025-01-14 16:19:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|1
1736871550000|2025-01-14 16:19:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|0
1736871570000|2025-01-14 16:19:30|6821.9|6806.9|6821.6|6806.6|6821.9|6806.9|6821.6|6806.6|3
1736871580000|2025-01-14 16:19:40|||||||||1
1736871600000|2025-01-14 16:20:00|6822.1|6807.1|6821.9|6806.9|6822.1|6807.1|6821.9|6806.9|4
1736871610000|2025-01-14 16:20:10|6821.4|6806.4|6823.4|6808.4|6823.4|6808.4|6821.4|6806.4|26
1736871620000|2025-01-14 16:20:20|6824.3|6809.3|6824.1|6809.1|6824.3|6809.3|6823.6|6808.6|2
1736871630000|2025-01-14 16:20:30|6823.6|6808.6|6825.1|6810.1|6825.3|6810.3|6823.6|6808.6|1
1736871650000|2025-01-14 16:20:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|18
1736871660000|2025-01-14 16:21:00|6825.1|6810.1|6825.3|6810.3|6825.3|6810.3|6824.9|6809.9|4
1736871670000|2025-01-14 16:21:10|6826|6811|6827.3|6812.3|6827.3|6812.3|6826|6811|0
1736871680000|2025-01-14 16:21:20|6827.1|6812.1|6827.1|6812.1|6827.3|6812.3|6827.1|6812.1|1
1736871690000|2025-01-14 16:21:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|7
1736871700000|2025-01-14 16:21:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1736871710000|2025-01-14 16:21:50|6826.3|6811.3|6824.6|6809.6|6826.3|6811.3|6824.6|6809.6|6
1736871720000|2025-01-14 16:22:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736871730000|2025-01-14 16:22:10|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|2
1736871750000|2025-01-14 16:22:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736871760000|2025-01-14 16:22:40|6826.1|6811.1|6825.3|6810.3|6826.1|6811.1|6825.3|6810.3|7
1736871770000|2025-01-14 16:22:50|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|0
1736871780000|2025-01-14 16:23:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6
1736871790000|2025-01-14 16:23:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1736871810000|2025-01-14 16:23:30|6822.5|6807.5|6822.3|6807.3|6822.6|6807.6|6822|6807|10
1736871820000|2025-01-14 16:23:40|6822.6|6807.6|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|2
1736871830000|2025-01-14 16:23:50|6822.8|6807.8|6822.9|6807.9|6822.9|6807.9|6822.8|6807.8|3
1736871860000|2025-01-14 16:24:20|6822.8|6807.8|6822.1|6807.1|6822.8|6807.8|6822.1|6807.1|1
1736871870000|2025-01-14 16:24:30|6821.8|6806.8|6819.8|6804.8|6821.8|6806.8|6819.8|6804.8|5
1736871880000|2025-01-14 16:24:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1736871890000|2025-01-14 16:24:50|6820.9|6805.9|6820.8|6805.8|6820.9|6805.9|6820.8|6805.8|2
1736871900000|2025-01-14 16:25:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1736871910000|2025-01-14 16:25:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1736871920000|2025-01-14 16:25:20|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|4
1736871930000|2025-01-14 16:25:30|6820.9|6805.9|6820.9|6805.9|6821.1|6806.1|6820.9|6805.9|14
1736871940000|2025-01-14 16:25:40|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.1|6805.1|2
1736871950000|2025-01-14 16:25:50|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|2
1736871960000|2025-01-14 16:26:00|6821.3|6806.3|6821.4|6806.4|6821.4|6806.4|6821.1|6806.1|3
1736871970000|2025-01-14 16:26:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|2
1736872010000|2025-01-14 16:26:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|9
1736872020000|2025-01-14 16:27:00|6823.6|6808.6|6824.4|6809.4|6824.4|6809.4|6823.6|6808.6|2
1736872030000|2025-01-14 16:27:10|6824.6|6809.6|6826.1|6811.1|6826.1|6811.1|6824.6|6809.6|2
1736872050000|2025-01-14 16:27:30|||||||||8
1736872060000|2025-01-14 16:27:40|6826.3|6811.3|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|2
1736872080000|2025-01-14 16:28:00|6827.1|6812.1|6828.3|6813.3|6828.3|6813.3|6827.1|6812.1|1
1736872090000|2025-01-14 16:28:10|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1736872100000|2025-01-14 16:28:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|7
1736872110000|2025-01-14 16:28:30|6829.6|6814.6|6829.3|6814.3|6829.6|6814.6|6829.1|6814.1|4
1736872120000|2025-01-14 16:28:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1736872130000|2025-01-14 16:28:50|||||||||1
1736872140000|2025-01-14 16:29:00|6830.4|6815.4|6830.6|6815.6|6830.6|6815.6|6830.4|6815.4|1
1736872150000|2025-01-14 16:29:10|6830.3|6815.3|6830.1|6815.1|6830.3|6815.3|6830.1|6815.1|3
1736872160000|2025-01-14 16:29:20|6829.9|6814.9|6829.8|6814.8|6829.9|6814.9|6829.8|6814.8|7
1736872170000|2025-01-14 16:29:30|6830.1|6815.1|6828.1|6813.1|6830.1|6815.1|6828.1|6813.1|4
1736872180000|2025-01-14 16:29:40|6828.4|6813.4|6829.8|6814.8|6829.8|6814.8|6828.4|6813.4|3
1736872190000|2025-01-14 16:29:50|6830.3|6815.3|6829.1|6814.1|6830.3|6815.3|6829.1|6814.1|2
1736872200000|2025-01-14 16:30:00|6829.3|6814.3|6830|6815|6830|6815|6829.1|6814.1|8
1736872210000|2025-01-14 16:30:10|6830.4|6815.4|6831.5|6816.5|6831.5|6816.5|6830.4|6815.4|0
1736872220000|2025-01-14 16:30:20|6831.2|6816.2|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|6
1736872230000|2025-01-14 16:30:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|28
1736872240000|2025-01-14 16:30:40|6829.8|6814.8|6829.3|6814.3|6830|6815|6829|6814|11
1736872250000|2025-01-14 16:30:50|6829.5|6814.5|6830.7|6815.7|6830.7|6815.7|6829.5|6814.5|6
1736872260000|2025-01-14 16:31:00|6830.9|6815.9|6831|6816|6831.5|6816.5|6830.9|6815.9|8
1736872280000|2025-01-14 16:31:20|6830.5|6815.5|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|1
1736872290000|2025-01-14 16:31:30|6829.3|6814.3|6830|6815|6830|6815|6829.3|6814.3|28
1736872300000|2025-01-14 16:31:40|||||||||1
1736872310000|2025-01-14 16:31:50|6831|6816|6831|6816|6831|6816|6831|6816|1
1736872320000|2025-01-14 16:32:00|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872330000|2025-01-14 16:32:10|||||||||1
1736872340000|2025-01-14 16:32:20|6831|6816|6830.5|6815.5|6831|6816|6830|6815|3
1736872350000|2025-01-14 16:32:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|2
1736872370000|2025-01-14 16:32:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|7
1736872390000|2025-01-14 16:33:10|||||||||1
1736872410000|2025-01-14 16:33:30|||||||||1
1736872420000|2025-01-14 16:33:40|||||||||2
1736872440000|2025-01-14 16:34:00|||||||||2
1736872460000|2025-01-14 16:34:20|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736872470000|2025-01-14 16:34:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736872480000|2025-01-14 16:34:40|||||||||2
1736872490000|2025-01-14 16:34:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|2
1736872500000|2025-01-14 16:35:00|6830.5|6815.5|6835|6820|6835|6820|6830.5|6815.5|15
1736872510000|2025-01-14 16:35:10|6834.5|6819.5|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|2
1736872520000|2025-01-14 16:35:20|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6831.7|6816.7|5
1736872530000|2025-01-14 16:35:30|6832.7|6817.7|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|7
1736872540000|2025-01-14 16:35:40|6833|6818|6833|6818|6833|6818|6833|6818|1
1736872550000|2025-01-14 16:35:50|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|1
1736872560000|2025-01-14 16:36:00|6833.3|6818.3|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|2
1736872570000|2025-01-14 16:36:10|6832.2|6817.2|6833|6818|6833|6818|6832.2|6817.2|2
1736872590000|2025-01-14 16:36:30|6832.3|6817.3|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|14
1736872600000|2025-01-14 16:36:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|5
1736872610000|2025-01-14 16:36:50|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736872620000|2025-01-14 16:37:00|6829.1|6814.1|6828.1|6813.1|6829.1|6814.1|6828.1|6813.1|7
1736872630000|2025-01-14 16:37:10|6827.5|6812.5|6827.3|6812.3|6827.5|6812.5|6827.3|6812.3|2
1736872640000|2025-01-14 16:37:20|||||||||1
1736872650000|2025-01-14 16:37:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|13
1736872660000|2025-01-14 16:37:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1736872670000|2025-01-14 16:37:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1736872680000|2025-01-14 16:38:00|6829.5|6814.5|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|4
1736872690000|2025-01-14 16:38:10|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|2
1736872700000|2025-01-14 16:38:20|6828|6813|6828|6813|6828.5|6813.5|6828|6813|0
1736872720000|2025-01-14 16:38:40|6827.5|6812.5|6829|6814|6829|6814|6827.5|6812.5|1
1736872730000|2025-01-14 16:38:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736872750000|2025-01-14 16:39:10|6827.5|6812.5|6829.7|6814.7|6829.7|6814.7|6827|6812|9
1736872760000|2025-01-14 16:39:20|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|0
1736872770000|2025-01-14 16:39:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1736872780000|2025-01-14 16:39:40|6829|6814|6829.7|6814.7|6829.7|6814.7|6828.5|6813.5|5
1736872790000|2025-01-14 16:39:50|6829.3|6814.3|6829.7|6814.7|6829.7|6814.7|6829.3|6814.3|2
1736872810000|2025-01-14 16:40:10|6829.5|6814.5|6830.2|6815.2|6830.2|6815.2|6829.5|6814.5|1
1736872830000|2025-01-14 16:40:30|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736872840000|2025-01-14 16:40:40|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|0
1736872850000|2025-01-14 16:40:50|||||||||2
1736872860000|2025-01-14 16:41:00|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|9
1736872870000|2025-01-14 16:41:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1736872880000|2025-01-14 16:41:20|6831|6816|6831|6816|6831|6816|6831|6816|2
1736872890000|2025-01-14 16:41:30|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|3
1736872900000|2025-01-14 16:41:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872920000|2025-01-14 16:42:00|||||||||2
1736872950000|2025-01-14 16:42:30|||||||||1
1736872960000|2025-01-14 16:42:40|||||||||12
1736872970000|2025-01-14 16:42:50|||||||||2
1736872980000|2025-01-14 16:43:00|||||||||8
1736872990000|2025-01-14 16:43:10|||||||||2
1736873000000|2025-01-14 16:43:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736873010000|2025-01-14 16:43:30|6832.9|6817.9|6833.5|6818.5|6833.5|6818.5|6832.9|6817.9|1
1736873020000|2025-01-14 16:43:40|||||||||2
1736873030000|2025-01-14 16:43:50|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.3|6816.3|13
1736873040000|2025-01-14 16:44:00|6831.9|6816.9|6832.7|6817.7|6832.7|6817.7|6831.9|6816.9|0
1736873060000|2025-01-14 16:44:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736873080000|2025-01-14 16:44:40|||||||||1
1736873090000|2025-01-14 16:44:50|||||||||1
1736873100000|2025-01-14 16:45:00|||||||||2
1736873110000|2025-01-14 16:45:10|||||||||8
1736873120000|2025-01-14 16:45:20|||||||||1
1736873130000|2025-01-14 16:45:30|6832.5|6817.5|6832|6817|6832.5|6817.5|6832|6817|8
1736873140000|2025-01-14 16:45:40|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|4
1736873150000|2025-01-14 16:45:50|6831.4|6816.4|6831|6816|6831.4|6816.4|6831|6816|1
1736873160000|2025-01-14 16:46:00|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736873170000|2025-01-14 16:46:10|6830.5|6815.5|6830.5|6815.5|6831|6816|6830.5|6815.5|19
1736873180000|2025-01-14 16:46:20|||||||||2
1736873190000|2025-01-14 16:46:30|6830.9|6815.9|6831.8|6816.8|6831.8|6816.8|6830.9|6815.9|2
1736873210000|2025-01-14 16:46:50|6832.1|6817.1|6832.5|6817.5|6832.5|6817.5|6832.1|6817.1|1
1736873240000|2025-01-14 16:47:20|6833|6818|6833|6818|6833|6818|6833|6818|5
1736873250000|2025-01-14 16:47:30|||||||||1
1736873260000|2025-01-14 16:47:40|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|2
1736873270000|2025-01-14 16:47:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736873280000|2025-01-14 16:48:00|||||||||1
1736873300000|2025-01-14 16:48:20|6833.2|6818.2|6833.5|6818.5|6833.5|6818.5|6833.2|6818.2|25
1736873310000|2025-01-14 16:48:30|||||||||2
1736873330000|2025-01-14 16:48:50|||||||||3
1736873350000|2025-01-14 16:49:10|||||||||1
1736873360000|2025-01-14 16:49:20|||||||||1
1736873370000|2025-01-14 16:49:30|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6832.5|6817.5|13
1736873400000|2025-01-14 16:50:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1736873410000|2025-01-14 16:50:10|||||||||1
1736873430000|2025-01-14 16:50:30|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|3
1736873440000|2025-01-14 16:50:40|6833|6818|6833|6818|6833|6818|6833|6818|0
1736873450000|2025-01-14 16:50:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736873460000|2025-01-14 16:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736873470000|2025-01-14 16:51:10|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|1
1736873490000|2025-01-14 16:51:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|8
1736873520000|2025-01-14 16:52:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|1
1736873540000|2025-01-14 16:52:20|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|1
1736873550000|2025-01-14 16:52:30|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|0
1736873560000|2025-01-14 16:52:40|||||||||1
1736873570000|2025-01-14 16:52:50|||||||||1
1736873580000|2025-01-14 16:53:00|||||||||7
1736873590000|2025-01-14 16:53:10|||||||||8
1736873600000|2025-01-14 16:53:20|||||||||6
1736873610000|2025-01-14 16:53:30|||||||||1
1736873620000|2025-01-14 16:53:40|||||||||1
1736873630000|2025-01-14 16:53:50|||||||||1
1736873650000|2025-01-14 16:54:10|||||||||10
1736873660000|2025-01-14 16:54:20|||||||||1
1736873670000|2025-01-14 16:54:30|||||||||1
1736873680000|2025-01-14 16:54:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|9
1736873690000|2025-01-14 16:54:50|||||||||1
1736873700000|2025-01-14 16:55:00|||||||||2
1736873730000|2025-01-14 16:55:30|6834|6819|6832.7|6817.7|6834|6819|6832.7|6817.7|3
1736873740000|2025-01-14 16:55:40|6833|6818|6832.7|6817.7|6833.5|6818.5|6832.5|6817.5|9
1736873750000|2025-01-14 16:55:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736873760000|2025-01-14 16:56:00|||||||||1
1736873770000|2025-01-14 16:56:10|||||||||1
1736873780000|2025-01-14 16:56:20|||||||||1
1736873790000|2025-01-14 16:56:30|6833.1|6818.1|6833.5|6818.5|6833.5|6818.5|6833|6818|3
1736873810000|2025-01-14 16:56:50|6833.7|6818.7|6834.5|6819.5|6834.5|6819.5|6833.7|6818.7|4
1736873830000|2025-01-14 16:57:10|||||||||1
1736873850000|2025-01-14 16:57:30|||||||||1
1736873860000|2025-01-14 16:57:40|||||||||12
1736873870000|2025-01-14 16:57:50|||||||||1
1736873880000|2025-01-14 16:58:00|6834.2|6819.2|6834.8|6819.8|6834.8|6819.8|6833.5|6818.5|11
1736873890000|2025-01-14 16:58:10|||||||||3
1736873910000|2025-01-14 16:58:30|||||||||1
1736873930000|2025-01-14 16:58:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|2
1736873940000|2025-01-14 16:59:00|6834.5|6819.5|6834.8|6819.8|6834.8|6819.8|6834.5|6819.5|11
1736873970000|2025-01-14 16:59:30|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|6
1736873980000|2025-01-14 16:59:40|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|2
1736873990000|2025-01-14 16:59:50|6834|6819|6834|6819|6834|6819|6834|6819|2
1736874000000|2025-01-14 17:00:00|6833.8|6818.8|6834.5|6819.5|6834.5|6819.5|6833.8|6818.8|3
1736874010000|2025-01-14 17:00:10|6834.3|6819.3|6834.5|6819.5|6834.5|6819.5|6834.3|6819.3|2
1736874020000|2025-01-14 17:00:20|6834.3|6819.3|6831.7|6816.7|6834.3|6819.3|6831.7|6816.7|17
1736874030000|2025-01-14 17:00:30|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|2
1736874040000|2025-01-14 17:00:40|||||||||5
1736874050000|2025-01-14 17:00:50|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.5|6816.5|1
1736874060000|2025-01-14 17:01:00|6831.2|6816.2|6829.7|6814.7|6831.2|6816.2|6829.7|6814.7|6
1736874070000|2025-01-14 17:01:10|6830|6815|6830.4|6815.4|6830.4|6815.4|6830|6815|3
1736874080000|2025-01-14 17:01:20|6830.5|6815.5|6830.2|6815.2|6830.5|6815.5|6830.2|6815.2|0
1736874090000|2025-01-14 17:01:30|6830.5|6815.5|6831.7|6816.7|6831.9|6816.9|6830.5|6815.5|6
1736874100000|2025-01-14 17:01:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736874110000|2025-01-14 17:01:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|1
1736874120000|2025-01-14 17:02:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736874130000|2025-01-14 17:02:10|6830.6|6815.6|6830.2|6815.2|6830.6|6815.6|6830.2|6815.2|4
1736874140000|2025-01-14 17:02:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736874150000|2025-01-14 17:02:30|6829.4|6814.4|6830.7|6815.7|6830.7|6815.7|6829.2|6814.2|5
1736874160000|2025-01-14 17:02:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736874170000|2025-01-14 17:02:50|||||||||2
1736874180000|2025-01-14 17:03:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736874190000|2025-01-14 17:03:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1736874210000|2025-01-14 17:03:30|||||||||4
1736874220000|2025-01-14 17:03:40|||||||||6
1736874250000|2025-01-14 17:04:10|||||||||1
1736874270000|2025-01-14 17:04:30|||||||||4
1736874280000|2025-01-14 17:04:40|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|14
1736874300000|2025-01-14 17:05:00|||||||||1
1736874310000|2025-01-14 17:05:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736874320000|2025-01-14 17:05:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|3
1736874330000|2025-01-14 17:05:30|||||||||2
1736874340000|2025-01-14 17:05:40|6829.9|6814.9|6829.5|6814.5|6829.9|6814.9|6829.5|6814.5|7
1736874350000|2025-01-14 17:05:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1736874360000|2025-01-14 17:06:00|||||||||1
1736874370000|2025-01-14 17:06:10|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|5
1736874380000|2025-01-14 17:06:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736874390000|2025-01-14 17:06:30|6829.9|6814.9|6830.6|6815.6|6830.6|6815.6|6829.9|6814.9|3
1736874400000|2025-01-14 17:06:40|6831.2|6816.2|6831.5|6816.5|6831.5|6816.5|6831.2|6816.2|2
1736874410000|2025-01-14 17:06:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736874430000|2025-01-14 17:07:10|6831.5|6816.5|6834.2|6819.2|6834.2|6819.2|6831.5|6816.5|8
1736874440000|2025-01-14 17:07:20|6834.6|6819.6|6835.5|6820.5|6835.5|6820.5|6834.6|6819.6|14
1736874450000|2025-01-14 17:07:30|6835.2|6820.2|6833.5|6818.5|6835.2|6820.2|6833.5|6818.5|19
1736874460000|2025-01-14 17:07:40|||||||||2
1736874480000|2025-01-14 17:08:00|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|5
1736874500000|2025-01-14 17:08:20|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|2
1736874530000|2025-01-14 17:08:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736874550000|2025-01-14 17:09:10|||||||||1
1736874570000|2025-01-14 17:09:30|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736874580000|2025-01-14 17:09:40|||||||||1
1736874600000|2025-01-14 17:10:00|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|2
1736874610000|2025-01-14 17:10:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|2
1736874630000|2025-01-14 17:10:30|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|10
1736874650000|2025-01-14 17:10:50|||||||||1
1736874670000|2025-01-14 17:11:10|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1736874690000|2025-01-14 17:11:30|6834|6819|6834.9|6819.9|6834.9|6819.9|6834|6819|20
1736874700000|2025-01-14 17:11:40|6835.5|6820.5|6834|6819|6835.5|6820.5|6834|6819|2
1736874710000|2025-01-14 17:11:50|6833.5|6818.5|6831.2|6816.2|6833.5|6818.5|6831.2|6816.2|6
1736874720000|2025-01-14 17:12:00|6831.5|6816.5|6833|6818|6833.2|6818.2|6831.5|6816.5|7
1736874730000|2025-01-14 17:12:10|6832.7|6817.7|6831.5|6816.5|6832.7|6817.7|6831.5|6816.5|2
1736874750000|2025-01-14 17:12:30|||||||||2
1736874770000|2025-01-14 17:12:50|6831.7|6816.7|6832.2|6817.2|6832.2|6817.2|6831.7|6816.7|4
1736874780000|2025-01-14 17:13:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|2
1736874810000|2025-01-14 17:13:30|||||||||1
1736874830000|2025-01-14 17:13:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736874840000|2025-01-14 17:14:00|6834|6819|6834|6819|6834.7|6819.7|6834|6819|4
1736874850000|2025-01-14 17:14:10|||||||||1
1736874860000|2025-01-14 17:14:20|6833.5|6818.5|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|1
1736874870000|2025-01-14 17:14:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736874880000|2025-01-14 17:14:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736874890000|2025-01-14 17:14:50|||||||||2
1736874900000|2025-01-14 17:15:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|0
1736874910000|2025-01-14 17:15:10|||||||||1
1736874920000|2025-01-14 17:15:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|14
1736874930000|2025-01-14 17:15:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|2
1736874940000|2025-01-14 17:15:40|6831|6816|6831|6816|6831|6816|6831|6816|0
1736874950000|2025-01-14 17:15:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736874960000|2025-01-14 17:16:00|6831.7|6816.7|6832|6817|6832|6817|6831.7|6816.7|2
1736874990000|2025-01-14 17:16:30|6832.8|6817.8|6833.9|6818.9|6833.9|6818.9|6832.8|6817.8|1
1736875000000|2025-01-14 17:16:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|12
1736875010000|2025-01-14 17:16:50|6835.2|6820.2|6834.1|6819.1|6835.2|6820.2|6834.1|6819.1|6
1736875020000|2025-01-14 17:17:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1736875050000|2025-01-14 17:17:30|||||||||1
1736875060000|2025-01-14 17:17:40|6835.2|6820.2|6835.5|6820.5|6835.5|6820.5|6835.2|6820.2|3
1736875070000|2025-01-14 17:17:50|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|4
1736875090000|2025-01-14 17:18:10|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|5
1736875110000|2025-01-14 17:18:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736875130000|2025-01-14 17:18:50|||||||||1
1736875160000|2025-01-14 17:19:20|6833.5|6818.5|6833.5|6818.5|6833.9|6818.9|6833.5|6818.5|9
1736875170000|2025-01-14 17:19:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736875180000|2025-01-14 17:19:40|6832.3|6817.3|6829.9|6814.9|6832.3|6817.3|6829.7|6814.7|13
1736875190000|2025-01-14 17:19:50|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|2
1736875200000|2025-01-14 17:20:00|6830.2|6815.2|6829.9|6814.9|6830.2|6815.2|6829.9|6814.9|4
1736875210000|2025-01-14 17:20:10|||||||||1
1736875220000|2025-01-14 17:20:20|6828.9|6813.9|6827.6|6812.6|6828.9|6813.9|6826.9|6811.9|9
1736875230000|2025-01-14 17:20:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|1
1736875240000|2025-01-14 17:20:40|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875250000|2025-01-14 17:20:50|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875270000|2025-01-14 17:21:10|6829.2|6814.2|6829.4|6814.4|6829.4|6814.4|6829.2|6814.2|1
1736875290000|2025-01-14 17:21:30|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6828.9|6813.9|1
1736875300000|2025-01-14 17:21:40|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6828.9|6813.9|0
1736875310000|2025-01-14 17:21:50|6828.9|6813.9|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875320000|2025-01-14 17:22:00|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|10
1736875330000|2025-01-14 17:22:10|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|10
1736875340000|2025-01-14 17:22:20|||||||||2
1736875350000|2025-01-14 17:22:30|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|2
1736875360000|2025-01-14 17:22:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|1
1736875370000|2025-01-14 17:22:50|6827.6|6812.6|6828.9|6813.9|6828.9|6813.9|6827.6|6812.6|3
1736875380000|2025-01-14 17:23:00|6828.1|6813.1|6827.9|6812.9|6828.1|6813.1|6827.9|6812.9|3
1736875390000|2025-01-14 17:23:10|||||||||1
1736875400000|2025-01-14 17:23:20|||||||||1
1736875410000|2025-01-14 17:23:30|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|12
1736875420000|2025-01-14 17:23:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1736875430000|2025-01-14 17:23:50|6828.3|6813.3|6828.1|6813.1|6828.3|6813.3|6827.9|6812.9|1
1736875440000|2025-01-14 17:24:00|6827.9|6812.9|6828.1|6813.1|6828.9|6813.9|6827.9|6812.9|55
1736875450000|2025-01-14 17:24:10|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6828.5|6813.5|14
1736875460000|2025-01-14 17:24:20|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|1
1736875490000|2025-01-14 17:24:50|||||||||7
1736875500000|2025-01-14 17:25:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|5
1736875510000|2025-01-14 17:25:10|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|12
1736875520000|2025-01-14 17:25:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736875530000|2025-01-14 17:25:30|6828.5|6813.5|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1736875540000|2025-01-14 17:25:40|6828.5|6813.5|6828.2|6813.2|6828.5|6813.5|6828.2|6813.2|3
1736875560000|2025-01-14 17:26:00|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1736875570000|2025-01-14 17:26:10|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|2
1736875580000|2025-01-14 17:26:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|8
1736875590000|2025-01-14 17:26:30|||||||||2
1736875600000|2025-01-14 17:26:40|6828.4|6813.4|6828.2|6813.2|6828.4|6813.4|6828.2|6813.2|9
1736875610000|2025-01-14 17:26:50|6827.9|6812.9|6827.7|6812.7|6827.9|6812.9|6827.5|6812.5|27
1736875620000|2025-01-14 17:27:00|6827.5|6812.5|6828.5|6813.5|6828.5|6813.5|6827.5|6812.5|53
1736875630000|2025-01-14 17:27:10|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|10
1736875640000|2025-01-14 17:27:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736875650000|2025-01-14 17:27:30|6829.2|6814.2|6829.2|6814.2|6829.4|6814.4|6829.2|6814.2|1
1736875660000|2025-01-14 17:27:40|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|3
1736875690000|2025-01-14 17:28:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736875700000|2025-01-14 17:28:20|6828|6813|6829.2|6814.2|6829.2|6814.2|6828|6813|5
1736875710000|2025-01-14 17:28:30|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|7
1736875720000|2025-01-14 17:28:40|6827.5|6812.5|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|6
1736875730000|2025-01-14 17:28:50|||||||||3
1736875740000|2025-01-14 17:29:00|6826.7|6811.7|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|2
1736875770000|2025-01-14 17:29:30|6827.2|6812.2|6827.5|6812.5|6827.5|6812.5|6827.2|6812.2|1
1736875780000|2025-01-14 17:29:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1736875790000|2025-01-14 17:29:50|6827.9|6812.9|6828.2|6813.2|6828.2|6813.2|6827.9|6812.9|0
1736875800000|2025-01-14 17:30:00|6828.5|6813.5|6828.5|6813.5|6828.7|6813.7|6828.5|6813.5|2
1736875810000|2025-01-14 17:30:10|6828.9|6813.9|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|4
1736875820000|2025-01-14 17:30:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1736875850000|2025-01-14 17:30:50|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736875900000|2025-01-14 17:31:40|6831.2|6816.2|6832.2|6817.2|6832.2|6817.2|6831.2|6816.2|1
1736875910000|2025-01-14 17:31:50|6833.2|6818.2|6833.5|6818.5|6833.7|6818.7|6833.2|6818.2|6
1736875970000|2025-01-14 17:32:50|6834.2|6819.2|6834.5|6819.5|6834.7|6819.7|6834.2|6819.2|15
1736875980000|2025-01-14 17:33:00|6833.9|6818.9|6834.5|6819.5|6834.7|6819.7|6833.9|6818.9|7
1736875990000|2025-01-14 17:33:10|6834.2|6819.2|6833.2|6818.2|6834.5|6819.5|6833.2|6818.2|6
1736876010000|2025-01-14 17:33:30|||||||||1
1736876030000|2025-01-14 17:33:50|||||||||1
1736876050000|2025-01-14 17:34:10|6833|6818|6831.5|6816.5|6833|6818|6831.5|6816.5|7
1736876080000|2025-01-14 17:34:40|6832.2|6817.2|6832|6817|6832.5|6817.5|6832|6817|5
1736876090000|2025-01-14 17:34:50|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|1
1736876100000|2025-01-14 17:35:00|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|2
1736876110000|2025-01-14 17:35:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736876120000|2025-01-14 17:35:20|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.6|6816.6|0
1736876160000|2025-01-14 17:36:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876180000|2025-01-14 17:36:20|6832.9|6817.9|6832.7|6817.7|6832.9|6817.9|6832.7|6817.7|25
1736876190000|2025-01-14 17:36:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736876210000|2025-01-14 17:36:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|3
1736876220000|2025-01-14 17:37:00|||||||||1
1736876230000|2025-01-14 17:37:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876240000|2025-01-14 17:37:20|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|1
1736876250000|2025-01-14 17:37:30|||||||||2
1736876260000|2025-01-14 17:37:40|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|36
1736876270000|2025-01-14 17:37:50|6834.9|6819.9|6833.7|6818.7|6834.9|6819.9|6833.2|6818.2|4
1736876280000|2025-01-14 17:38:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|12
1736876290000|2025-01-14 17:38:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736876300000|2025-01-14 17:38:20|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.6|6817.6|2
1736876350000|2025-01-14 17:39:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1736876370000|2025-01-14 17:39:30|||||||||1
1736876390000|2025-01-14 17:39:50|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6
1736876400000|2025-01-14 17:40:00|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|1
1736876410000|2025-01-14 17:40:10|6832.6|6817.6|6831.7|6816.7|6832.6|6817.6|6831.7|6816.7|16
1736876420000|2025-01-14 17:40:20|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876440000|2025-01-14 17:40:40|||||||||2
1736876450000|2025-01-14 17:40:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876460000|2025-01-14 17:41:00|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736876470000|2025-01-14 17:41:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736876480000|2025-01-14 17:41:20|6834.2|6819.2|6835.6|6820.6|6835.6|6820.6|6834.2|6819.2|15
1736876490000|2025-01-14 17:41:30|6833.7|6818.7|6832.7|6817.7|6834.4|6819.4|6832.7|6817.7|3
1736876510000|2025-01-14 17:41:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876520000|2025-01-14 17:42:00|||||||||1
1736876570000|2025-01-14 17:42:50|||||||||2
1736876580000|2025-01-14 17:43:00|6833.6|6818.6|6833.1|6818.1|6833.6|6818.6|6833.1|6818.1|1
1736876590000|2025-01-14 17:43:10|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|1
1736876610000|2025-01-14 17:43:30|6834.9|6819.9|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|12
1736876630000|2025-01-14 17:43:50|6835.2|6820.2|6833.7|6818.7|6835.2|6820.2|6833.6|6818.6|2
1736876640000|2025-01-14 17:44:00|6833.6|6818.6|6833.7|6818.7|6833.7|6818.7|6833.6|6818.6|1
1736876650000|2025-01-14 17:44:10|6833.6|6818.6|6832.7|6817.7|6833.7|6818.7|6832.6|6817.6|6
1736876660000|2025-01-14 17:44:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736876690000|2025-01-14 17:44:50|6833.1|6818.1|6833.9|6818.9|6833.9|6818.9|6833.1|6818.1|6
1736876700000|2025-01-14 17:45:00|6834.2|6819.2|6834.4|6819.4|6834.4|6819.4|6834.2|6819.2|1
1736876710000|2025-01-14 17:45:10|||||||||1
1736876720000|2025-01-14 17:45:20|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|1
1736876730000|2025-01-14 17:45:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|5
1736876750000|2025-01-14 17:45:50|||||||||6
1736876760000|2025-01-14 17:46:00|6833.7|6818.7|6834.4|6819.4|6834.4|6819.4|6833.7|6818.7|1
1736876770000|2025-01-14 17:46:10|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1736876790000|2025-01-14 17:46:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736876830000|2025-01-14 17:47:10|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|11
1736876840000|2025-01-14 17:47:20|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736876850000|2025-01-14 17:47:30|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6831.4|6816.4|6
1736876860000|2025-01-14 17:47:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|2
1736876870000|2025-01-14 17:47:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6
1736876880000|2025-01-14 17:48:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736876920000|2025-01-14 17:48:40|||||||||1
1736876940000|2025-01-14 17:49:00|6833.9|6818.9|6835.4|6820.4|6835.9|6820.9|6833.9|6818.9|51
1736876950000|2025-01-14 17:49:10|6834.9|6819.9|6833.9|6818.9|6834.9|6819.9|6833.9|6818.9|2
1736876990000|2025-01-14 17:49:50|||||||||1
1736877030000|2025-01-14 17:50:30|6834.6|6819.6|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|14
1736877040000|2025-01-14 17:50:40|6834.2|6819.2|6833.1|6818.1|6834.2|6819.2|6833.1|6818.1|4
1736877050000|2025-01-14 17:50:50|6832.9|6817.9|6832.6|6817.6|6832.9|6817.9|6832.6|6817.6|1
1736877060000|2025-01-14 17:51:00|6832.9|6817.9|6831.9|6816.9|6832.9|6817.9|6831.6|6816.6|8
1736877080000|2025-01-14 17:51:20|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6832.2|6817.2|3
1736877100000|2025-01-14 17:51:40|6831.9|6816.9|6830.4|6815.4|6831.9|6816.9|6830.2|6815.2|7
1736877130000|2025-01-14 17:52:10|||||||||1
1736877140000|2025-01-14 17:52:20|6830.9|6815.9|6833.1|6818.1|6833.1|6818.1|6830.9|6815.9|16
1736877150000|2025-01-14 17:52:30|6833.4|6818.4|6830.9|6815.9|6833.6|6818.6|6830.9|6815.9|7
1736877160000|2025-01-14 17:52:40|6830.6|6815.6|6830.4|6815.4|6830.6|6815.6|6829.9|6814.9|1
1736877170000|2025-01-14 17:52:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736877180000|2025-01-14 17:53:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|4
1736877190000|2025-01-14 17:53:10|||||||||1
1736877210000|2025-01-14 17:53:30|6829.9|6814.9|6830.1|6815.1|6830.1|6815.1|6829.9|6814.9|1
1736877230000|2025-01-14 17:53:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736877240000|2025-01-14 17:54:00|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1736877260000|2025-01-14 17:54:20|||||||||1
1736877310000|2025-01-14 17:55:10|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.6|6816.6|6
1736877320000|2025-01-14 17:55:20|6831.5|6816.5|6830.9|6815.9|6831.5|6816.5|6830.9|6815.9|8
1736877330000|2025-01-14 17:55:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|1
1736877350000|2025-01-14 17:55:50|||||||||1
1736877360000|2025-01-14 17:56:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|1
1736877380000|2025-01-14 17:56:20|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|1
1736877400000|2025-01-14 17:56:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736877420000|2025-01-14 17:57:00|6832.8|6817.8|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736877430000|2025-01-14 17:57:10|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|17
1736877440000|2025-01-14 17:57:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736877450000|2025-01-14 17:57:30|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|1
1736877460000|2025-01-14 17:57:40|6831.4|6816.4|6829.8|6814.8|6831.4|6816.4|6829.8|6814.8|8
1736877470000|2025-01-14 17:57:50|6829.6|6814.6|6828.8|6813.8|6829.6|6814.6|6828.8|6813.8|2
1736877480000|2025-01-14 17:58:00|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|3
1736877500000|2025-01-14 17:58:20|6830.4|6815.4|6830.8|6815.8|6830.8|6815.8|6830.4|6815.4|2
1736877520000|2025-01-14 17:58:40|||||||||5
1736877530000|2025-01-14 17:58:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.8|6815.8|3
1736877540000|2025-01-14 17:59:00|||||||||3
1736877560000|2025-01-14 17:59:20|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|1
1736877570000|2025-01-14 17:59:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.4|6817.4|3
1736877590000|2025-01-14 17:59:50|6832.8|6817.8|6832.8|6817.8|6833.6|6818.6|6832.8|6817.8|8
1736877600000|2025-01-14 18:00:00|6832.9|6817.9|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|1
1736877610000|2025-01-14 18:00:10|6832.3|6817.3|6831.6|6816.6|6832.3|6817.3|6831.3|6816.3|2
1736877620000|2025-01-14 18:00:20|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|2
1736877640000|2025-01-14 18:00:40|6831.6|6816.6|6830.8|6815.8|6831.6|6816.6|6830.6|6815.6|9
1736877660000|2025-01-14 18:01:00|6829.8|6814.8|6830.4|6815.4|6830.4|6815.4|6829.8|6814.8|2
1736877700000|2025-01-14 18:01:40|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.8|6815.8|4
1736877710000|2025-01-14 18:01:50|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|0
1736877750000|2025-01-14 18:02:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1736877760000|2025-01-14 18:02:40|6832.3|6817.3|6831.8|6816.8|6832.3|6817.3|6831.8|6816.8|8
1736877770000|2025-01-14 18:02:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|2
1736877780000|2025-01-14 18:03:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1736877790000|2025-01-14 18:03:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|4
1736877800000|2025-01-14 18:03:20|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|4
1736877810000|2025-01-14 18:03:30|6829.8|6814.8|6830.3|6815.3|6830.3|6815.3|6829.8|6814.8|2
1736877830000|2025-01-14 18:03:50|6830.6|6815.6|6831.4|6816.4|6831.4|6816.4|6830.6|6815.6|1
1736877840000|2025-01-14 18:04:00|6832.3|6817.3|6832.8|6817.8|6832.9|6817.9|6832.3|6817.3|8
1736877850000|2025-01-14 18:04:10|6832.1|6817.1|6832.3|6817.3|6832.3|6817.3|6832.1|6817.1|0
1736877860000|2025-01-14 18:04:20|||||||||1
1736877870000|2025-01-14 18:04:30|6831.9|6816.9|6833.3|6818.3|6833.3|6818.3|6831.9|6816.9|2
1736877880000|2025-01-14 18:04:40|6833.4|6818.4|6831.8|6816.8|6833.9|6818.9|6831.8|6816.8|6
1736877890000|2025-01-14 18:04:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1736877900000|2025-01-14 18:05:00|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1736877930000|2025-01-14 18:05:30|6831.6|6816.6|6832.4|6817.4|6832.9|6817.9|6831.6|6816.6|4
1736877950000|2025-01-14 18:05:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736877980000|2025-01-14 18:06:20|6832.6|6817.6|6831.6|6816.6|6832.6|6817.6|6831.6|6816.6|11
1736877990000|2025-01-14 18:06:30|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6829.6|6814.6|14
1736878000000|2025-01-14 18:06:40|6830.6|6815.6|6829.8|6814.8|6830.6|6815.6|6829.8|6814.8|1
1736878020000|2025-01-14 18:07:00|6830.1|6815.1|6829.8|6814.8|6830.1|6815.1|6829.8|6814.8|1
1736878080000|2025-01-14 18:08:00|||||||||1
1736878090000|2025-01-14 18:08:10|6830.1|6815.1|6831.9|6816.9|6831.9|6816.9|6830.1|6815.1|18
1736878100000|2025-01-14 18:08:20|6832.1|6817.1|6833.4|6818.4|6833.4|6818.4|6832.1|6817.1|3
1736878110000|2025-01-14 18:08:30|6833.9|6818.9|6832.9|6817.9|6833.9|6818.9|6832.9|6817.9|2
1736878120000|2025-01-14 18:08:40|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736878140000|2025-01-14 18:09:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736878150000|2025-01-14 18:09:10|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6
1736878160000|2025-01-14 18:09:20|||||||||1
1736878170000|2025-01-14 18:09:30|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6833.4|6818.4|2
1736878180000|2025-01-14 18:09:40|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736878190000|2025-01-14 18:09:50|6833.8|6818.8|6833.4|6818.4|6833.8|6818.8|6833.4|6818.4|4
1736878200000|2025-01-14 18:10:00|||||||||2
1736878210000|2025-01-14 18:10:10|6834.1|6819.1|6834.4|6819.4|6834.4|6819.4|6834.1|6819.1|3
1736878220000|2025-01-14 18:10:20|6833.8|6818.8|6833.3|6818.3|6833.8|6818.8|6833.3|6818.3|11
1736878230000|2025-01-14 18:10:30|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|11
1736878240000|2025-01-14 18:10:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|2
1736878250000|2025-01-14 18:10:50|||||||||2
1736878260000|2025-01-14 18:11:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|3
1736878270000|2025-01-14 18:11:10|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.6|6816.6|9
1736878280000|2025-01-14 18:11:20|||||||||2
1736878290000|2025-01-14 18:11:30|6832.4|6817.4|6832.1|6817.1|6832.8|6817.8|6832.1|6817.1|3
1736878300000|2025-01-14 18:11:40|6832.8|6817.8|6832.8|6817.8|6832.9|6817.9|6832.8|6817.8|5
1736878320000|2025-01-14 18:12:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|5
1736878330000|2025-01-14 18:12:10|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|8
1736878340000|2025-01-14 18:12:20|6832.9|6817.9|6833.1|6818.1|6833.1|6818.1|6832.8|6817.8|0
1736878380000|2025-01-14 18:13:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736878400000|2025-01-14 18:13:20|||||||||1
1736878410000|2025-01-14 18:13:30|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1736878430000|2025-01-14 18:13:50|6833.4|6818.4|6834.1|6819.1|6834.1|6819.1|6833.4|6818.4|9
1736878450000|2025-01-14 18:14:10|6833.2|6818.2|6831.8|6816.8|6833.2|6818.2|6831.8|6816.8|13
1736878480000|2025-01-14 18:14:40|6832|6817|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1736878490000|2025-01-14 18:14:50|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|1
1736878510000|2025-01-14 18:15:10|||||||||1
1736878560000|2025-01-14 18:16:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736878570000|2025-01-14 18:16:10|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.6|6819.6|10
1736878580000|2025-01-14 18:16:20|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|9
1736878590000|2025-01-14 18:16:30|6833.6|6818.6|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|1
1736878600000|2025-01-14 18:16:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|3
1736878610000|2025-01-14 18:16:50|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|3
1736878630000|2025-01-14 18:17:10|6832.5|6817.5|6832.8|6817.8|6832.8|6817.8|6832.5|6817.5|0
1736878640000|2025-01-14 18:17:20|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.8|6816.8|1
1736878660000|2025-01-14 18:17:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1736878670000|2025-01-14 18:17:50|6831.8|6816.8|6830.3|6815.3|6831.8|6816.8|6829.8|6814.8|6
1736878680000|2025-01-14 18:18:00|6830.5|6815.5|6830.8|6815.8|6831.3|6816.3|6830.5|6815.5|10
1736878690000|2025-01-14 18:18:10|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|1
1736878700000|2025-01-14 18:18:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|3
1736878710000|2025-01-14 18:18:30|6830.3|6815.3|6832.3|6817.3|6832.3|6817.3|6830.3|6815.3|14
1736878720000|2025-01-14 18:18:40|6832.8|6817.8|6833|6818|6833.1|6818.1|6832.8|6817.8|5
1736878730000|2025-01-14 18:18:50|6832.1|6817.1|6833|6818|6833|6818|6832.1|6817.1|2
1736878740000|2025-01-14 18:19:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|1
1736878750000|2025-01-14 18:19:10|6832|6817|6832.1|6817.1|6832.1|6817.1|6832|6817|1
1736878760000|2025-01-14 18:19:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736878770000|2025-01-14 18:19:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736878810000|2025-01-14 18:20:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736878840000|2025-01-14 18:20:40|||||||||1
1736878880000|2025-01-14 18:21:20|6832.3|6817.3|6833.1|6818.1|6833.1|6818.1|6832.3|6817.3|2
1736878910000|2025-01-14 18:21:50|6833|6818|6833|6818|6833|6818|6833|6818|1
1736878920000|2025-01-14 18:22:00|||||||||1
1736878940000|2025-01-14 18:22:20|||||||||1
1736878970000|2025-01-14 18:22:50|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|9
1736878990000|2025-01-14 18:23:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|7
1736879010000|2025-01-14 18:23:30|6833|6818|6832.1|6817.1|6833|6818|6832.1|6817.1|2
1736879030000|2025-01-14 18:23:50|||||||||2
1736879050000|2025-01-14 18:24:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|1
1736879070000|2025-01-14 18:24:30|6831.8|6816.8|6831.6|6816.6|6831.8|6816.8|6831.6|6816.6|1
1736879090000|2025-01-14 18:24:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6830.6|6815.6|3
1736879100000|2025-01-14 18:25:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736879110000|2025-01-14 18:25:10|||||||||2
1736879130000|2025-01-14 18:25:30|||||||||1
1736879160000|2025-01-14 18:26:00|6831.8|6816.8|6832.1|6817.1|6833|6818|6831.8|6816.8|18
1736879170000|2025-01-14 18:26:10|6833|6818|6832.1|6817.1|6833.1|6818.1|6832|6817|2
1736879180000|2025-01-14 18:26:20|||||||||1
1736879190000|2025-01-14 18:26:30|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736879200000|2025-01-14 18:26:40|6832.1|6817.1|6831.1|6816.1|6832.1|6817.1|6830.1|6815.1|10
1736879210000|2025-01-14 18:26:50|6832|6817|6831.1|6816.1|6832|6817|6831.1|6816.1|1
1736879220000|2025-01-14 18:27:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736879230000|2025-01-14 18:27:10|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736879240000|2025-01-14 18:27:20|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|1
1736879250000|2025-01-14 18:27:30|6831.6|6816.6|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|1
1736879270000|2025-01-14 18:27:50|6831|6816|6831.6|6816.6|6831.6|6816.6|6831|6816|3
1736879280000|2025-01-14 18:28:00|6831.8|6816.8|6832.1|6817.1|6832.1|6817.1|6831.8|6816.8|5
1736879290000|2025-01-14 18:28:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736879310000|2025-01-14 18:28:30|6828.5|6813.5|6829.1|6814.1|6829.1|6814.1|6828.1|6813.1|20
1736879320000|2025-01-14 18:28:40|6829.3|6814.3|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|0
1736879330000|2025-01-14 18:28:50|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|0
1736879340000|2025-01-14 18:29:00|6830.3|6815.3|6830|6815|6831.1|6816.1|6830|6815|15
1736879350000|2025-01-14 18:29:10|6829|6814|6828.1|6813.1|6829|6814|6828.1|6813.1|6
1736879360000|2025-01-14 18:29:20|6828.6|6813.6|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|0
1736879370000|2025-01-14 18:29:30|6829|6814|6829.1|6814.1|6829.1|6814.1|6829|6814|19
1736879390000|2025-01-14 18:29:50|6828.5|6813.5|6828.1|6813.1|6828.8|6813.8|6828.1|6813.1|11
1736879420000|2025-01-14 18:30:20|||||||||1
1736879440000|2025-01-14 18:30:40|6827.1|6812.1|6828|6813|6828|6813|6827.1|6812.1|22
1736879450000|2025-01-14 18:30:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|7
1736879460000|2025-01-14 18:31:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1736879470000|2025-01-14 18:31:10|6827|6812|6827.1|6812.1|6827.1|6812.1|6827|6812|5
1736879480000|2025-01-14 18:31:20|6827.3|6812.3|6827.6|6812.6|6827.6|6812.6|6827.3|6812.3|1
1736879490000|2025-01-14 18:31:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|5
1736879500000|2025-01-14 18:31:40|6827.6|6812.6|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|14
1736879520000|2025-01-14 18:32:00|6827.1|6812.1|6827.5|6812.5|6827.5|6812.5|6827.1|6812.1|14
1736879530000|2025-01-14 18:32:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736879550000|2025-01-14 18:32:30|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828|6813|4
1736879560000|2025-01-14 18:32:40|6829.1|6814.1|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|10
1736879570000|2025-01-14 18:32:50|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|1
1736879580000|2025-01-14 18:33:00|6829.3|6814.3|6829.1|6814.1|6829.3|6814.3|6829.1|6814.1|2
1736879590000|2025-01-14 18:33:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1736879600000|2025-01-14 18:33:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1736879610000|2025-01-14 18:33:30|6829.2|6814.2|6829.3|6814.3|6829.7|6814.7|6829.2|6814.2|1
1736879620000|2025-01-14 18:33:40|6829.5|6814.5|6829.3|6814.3|6829.5|6814.5|6829.3|6814.3|0
1736879630000|2025-01-14 18:33:50|6829.5|6814.5|6829.2|6814.2|6829.5|6814.5|6829.2|6814.2|3
1736879640000|2025-01-14 18:34:00|6829.5|6814.5|6830.3|6815.3|6830.3|6815.3|6829.5|6814.5|1
1736879650000|2025-01-14 18:34:10|6831.2|6816.2|6830.5|6815.5|6831.2|6816.2|6830.5|6815.5|3
1736879660000|2025-01-14 18:34:20|||||||||2
1736879670000|2025-01-14 18:34:30|||||||||2
1736879700000|2025-01-14 18:35:00|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|3
1736879710000|2025-01-14 18:35:10|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|5
1736879740000|2025-01-14 18:35:40|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|7
1736879750000|2025-01-14 18:35:50|6829.8|6814.8|6831|6816|6831|6816|6829.8|6814.8|3
1736879760000|2025-01-14 18:36:00|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736879780000|2025-01-14 18:36:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736879790000|2025-01-14 18:36:30|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736879800000|2025-01-14 18:36:40|6831.7|6816.7|6831.3|6816.3|6831.7|6816.7|6831.3|6816.3|5
1736879810000|2025-01-14 18:36:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|2
1736879820000|2025-01-14 18:37:00|6831|6816|6830.8|6815.8|6831|6816|6830.2|6815.2|5
1736879840000|2025-01-14 18:37:20|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|5
1736879860000|2025-01-14 18:37:40|||||||||2
1736879870000|2025-01-14 18:37:50|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|4
1736879880000|2025-01-14 18:38:00|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|8
1736879890000|2025-01-14 18:38:10|6832.2|6817.2|6831.8|6816.8|6832.2|6817.2|6831.8|6816.8|4
1736879900000|2025-01-14 18:38:20|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|0
1736879910000|2025-01-14 18:38:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|2
1736879920000|2025-01-14 18:38:40|6831.3|6816.3|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|1
1736879930000|2025-01-14 18:38:50|||||||||1
1736879950000|2025-01-14 18:39:10|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|1
1736879960000|2025-01-14 18:39:20|||||||||1
1736879970000|2025-01-14 18:39:30|||||||||1
1736879980000|2025-01-14 18:39:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736880000000|2025-01-14 18:40:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|3
1736880020000|2025-01-14 18:40:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|4
1736880030000|2025-01-14 18:40:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736880060000|2025-01-14 18:41:00|6832.3|6817.3|6830.3|6815.3|6832.3|6817.3|6830.3|6815.3|21
1736880070000|2025-01-14 18:41:10|6830.8|6815.8|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|5
1736880080000|2025-01-14 18:41:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|1
1736880090000|2025-01-14 18:41:30|6831.7|6816.7|6831.5|6816.5|6831.8|6816.8|6831.3|6816.3|3
1736880100000|2025-01-14 18:41:40|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|2
1736880110000|2025-01-14 18:41:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736880120000|2025-01-14 18:42:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736880140000|2025-01-14 18:42:20|6832|6817|6832.7|6817.7|6832.7|6817.7|6832|6817|5
1736880150000|2025-01-14 18:42:30|||||||||1
1736880160000|2025-01-14 18:42:40|||||||||1
1736880180000|2025-01-14 18:43:00|6833|6818|6833|6818|6833|6818|6833|6818|11
1736880190000|2025-01-14 18:43:10|6832.2|6817.2|6832.7|6817.7|6833.3|6818.3|6832.2|6817.2|12
1736880200000|2025-01-14 18:43:20|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|17
1736880210000|2025-01-14 18:43:30|||||||||1
1736880220000|2025-01-14 18:43:40|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|2
1736880230000|2025-01-14 18:43:50|6832.3|6817.3|6832.2|6817.2|6832.7|6817.7|6832.2|6817.2|3
1736880240000|2025-01-14 18:44:00|6832|6817|6832|6817|6832|6817|6832|6817|7
1736880250000|2025-01-14 18:44:10|||||||||1
1736880260000|2025-01-14 18:44:20|||||||||1
1736880270000|2025-01-14 18:44:30|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|11
1736880290000|2025-01-14 18:44:50|6832|6817|6832|6817|6832|6817|6832|6817|1
1736880300000|2025-01-14 18:45:00|6832.2|6817.2|6831.2|6816.2|6832.2|6817.2|6831.2|6816.2|6
1736880330000|2025-01-14 18:45:30|||||||||5
1736880340000|2025-01-14 18:45:40|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.2|6816.2|9
1736880350000|2025-01-14 18:45:50|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|5
1736880360000|2025-01-14 18:46:00|6830.2|6815.2|6831.2|6816.2|6831.2|6816.2|6830.2|6815.2|3
1736880370000|2025-01-14 18:46:10|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|4
1736880400000|2025-01-14 18:46:40|6832|6817|6832|6817|6832|6817|6832|6817|11
1736880410000|2025-01-14 18:46:50|||||||||1
1736880430000|2025-01-14 18:47:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736880440000|2025-01-14 18:47:20|6832|6817|6831|6816|6832|6817|6831|6816|23
1736880450000|2025-01-14 18:47:30|6831.2|6816.2|6831|6816|6831.2|6816.2|6831|6816|0
1736880460000|2025-01-14 18:47:40|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|1
1736880470000|2025-01-14 18:47:50|6829.2|6814.2|6830|6815|6830|6815|6829.2|6814.2|3
1736880480000|2025-01-14 18:48:00|6830.2|6815.2|6830.2|6815.2|6830.7|6815.7|6830|6815|4
1736880490000|2025-01-14 18:48:10|6830|6815|6830|6815|6830.2|6815.2|6829.7|6814.7|3
1736880500000|2025-01-14 18:48:20|6829.7|6814.7|6828.2|6813.2|6829.7|6814.7|6828.2|6813.2|2
1736880510000|2025-01-14 18:48:30|6827.5|6812.5|6828.2|6813.2|6828.2|6813.2|6827.5|6812.5|0
1736880520000|2025-01-14 18:48:40|6827.2|6812.2|6827.8|6812.8|6828.2|6813.2|6827.1|6812.1|13
1736880530000|2025-01-14 18:48:50|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|6
1736880540000|2025-01-14 18:49:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736880550000|2025-01-14 18:49:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|8
1736880560000|2025-01-14 18:49:20|||||||||1
1736880580000|2025-01-14 18:49:40|||||||||5
1736880590000|2025-01-14 18:49:50|6828|6813|6828.3|6813.3|6828.3|6813.3|6828|6813|0
1736880600000|2025-01-14 18:50:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.3|6813.3|4
1736880610000|2025-01-14 18:50:10|||||||||6
1736880620000|2025-01-14 18:50:20|||||||||1
1736880640000|2025-01-14 18:50:40|||||||||2
1736880650000|2025-01-14 18:50:50|6829.3|6814.3|6831|6816|6831|6816|6829.3|6814.3|32
1736880660000|2025-01-14 18:51:00|6832|6817|6832|6817|6832|6817|6832|6817|18
1736880680000|2025-01-14 18:51:20|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|6
1736880690000|2025-01-14 18:51:30|6833|6818|6833|6818|6833.2|6818.2|6833|6818|3
1736880700000|2025-01-14 18:51:40|6833.2|6818.2|6833|6818|6833.2|6818.2|6833|6818|1
1736880710000|2025-01-14 18:51:50|||||||||8
1736880720000|2025-01-14 18:52:00|6832.6|6817.6|6829.8|6814.8|6832.6|6817.6|6829.8|6814.8|14
1736880730000|2025-01-14 18:52:10|6830|6815|6830.3|6815.3|6830.3|6815.3|6830|6815|13
1736880740000|2025-01-14 18:52:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|4
1736880750000|2025-01-14 18:52:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830|6815|11
1736880760000|2025-01-14 18:52:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1736880770000|2025-01-14 18:52:50|6830.3|6815.3|6830.3|6815.3|6831|6816|6829.8|6814.8|13
1736880780000|2025-01-14 18:53:00|6830.5|6815.5|6831.1|6816.1|6831.1|6816.1|6830.5|6815.5|2
1736880790000|2025-01-14 18:53:10|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1736880800000|2025-01-14 18:53:20|||||||||2
1736880810000|2025-01-14 18:53:30|6830.6|6815.6|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736880820000|2025-01-14 18:53:40|||||||||5
1736880830000|2025-01-14 18:53:50|6830.2|6815.2|6829.3|6814.3|6830.2|6815.2|6829.3|6814.3|43
1736880840000|2025-01-14 18:54:00|6829.6|6814.6|6829.6|6814.6|6829.9|6814.9|6829.4|6814.4|2
1736880850000|2025-01-14 18:54:10|6829.9|6814.9|6829.6|6814.6|6829.9|6814.9|6829.6|6814.6|1
1736880860000|2025-01-14 18:54:20|6829.9|6814.9|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|2
1736880870000|2025-01-14 18:54:30|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6830.3|6815.3|3
1736880880000|2025-01-14 18:54:40|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|2
1736880890000|2025-01-14 18:54:50|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736880900000|2025-01-14 18:55:00|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|10
1736880910000|2025-01-14 18:55:10|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|0
1736880920000|2025-01-14 18:55:20|||||||||12
1736880930000|2025-01-14 18:55:30|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|15
1736880940000|2025-01-14 18:55:40|6829.9|6814.9|6828.4|6813.4|6829.9|6814.9|6827.9|6812.9|24
1736880950000|2025-01-14 18:55:50|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|2
1736880960000|2025-01-14 18:56:00|||||||||2
1736880970000|2025-01-14 18:56:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|7
1736880980000|2025-01-14 18:56:20|6827.6|6812.6|6827.3|6812.3|6827.6|6812.6|6826.6|6811.6|12
1736880990000|2025-01-14 18:56:30|6826.9|6811.9|6826.6|6811.6|6826.9|6811.9|6826.6|6811.6|2
1736881000000|2025-01-14 18:56:40|6825.6|6810.6|6824.8|6809.8|6825.6|6810.6|6824.8|6809.8|12
1736881010000|2025-01-14 18:56:50|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1736881020000|2025-01-14 18:57:00|||||||||1
1736881030000|2025-01-14 18:57:10|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|2
1736881040000|2025-01-14 18:57:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|3
1736881050000|2025-01-14 18:57:30|6824.6|6809.6|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|2
1736881060000|2025-01-14 18:57:40|6824.6|6809.6|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|9
1736881070000|2025-01-14 18:57:50|6824.1|6809.1|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|7
1736881080000|2025-01-14 18:58:00|6824.3|6809.3|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|31
1736881110000|2025-01-14 18:58:30|6824.4|6809.4|6823.8|6808.8|6824.4|6809.4|6823.8|6808.8|5
1736881120000|2025-01-14 18:58:40|6823.6|6808.6|6823.6|6808.6|6823.9|6808.9|6822.9|6807.9|17
1736881130000|2025-01-14 18:58:50|||||||||1
1736881140000|2025-01-14 18:59:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|8
1736881150000|2025-01-14 18:59:10|6822.8|6807.8|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|4
1736881160000|2025-01-14 18:59:20|6822.3|6807.3|6822.1|6807.1|6822.6|6807.6|6822.1|6807.1|10
1736881170000|2025-01-14 18:59:30|6821.8|6806.8|6821.3|6806.3|6821.8|6806.8|6821|6806|11
1736881180000|2025-01-14 18:59:40|6821|6806|6821.6|6806.6|6821.6|6806.6|6820.8|6805.8|9
1736881190000|2025-01-14 18:59:50|6821.1|6806.1|6821.1|6806.1|6821.6|6806.6|6820.8|6805.8|10
1736881200000|2025-01-14 19:00:00|6820.8|6805.8|6819.8|6804.8|6820.8|6805.8|6819.6|6804.6|7
1736881210000|2025-01-14 19:00:10|6819.6|6804.6|6819.6|6804.6|6820.3|6805.3|6819.5|6804.5|12
1736881220000|2025-01-14 19:00:20|||||||||4
1736881230000|2025-01-14 19:00:30|6818.8|6803.8|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|12
1736881240000|2025-01-14 19:00:40|6818.8|6803.8|6819.4|6804.4|6819.9|6804.9|6818.8|6803.8|34
1736881250000|2025-01-14 19:00:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1736881260000|2025-01-14 19:01:00|6819.9|6804.9|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|24
1736881270000|2025-01-14 19:01:10|||||||||3
1736881280000|2025-01-14 19:01:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|4
1736881290000|2025-01-14 19:01:30|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|60
1736881300000|2025-01-14 19:01:40|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|35
1736881310000|2025-01-14 19:01:50|6819.9|6804.9|6819.1|6804.1|6819.9|6804.9|6818.6|6803.6|50
1736881320000|2025-01-14 19:02:00|6819.4|6804.4|6819.6|6804.6|6820.3|6805.3|6819.4|6804.4|6
1736881330000|2025-01-14 19:02:10|6819.9|6804.9|6819.3|6804.3|6819.9|6804.9|6819.3|6804.3|4
1736881340000|2025-01-14 19:02:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|3
1736881350000|2025-01-14 19:02:30|6819.3|6804.3|6819.6|6804.6|6819.6|6804.6|6819.3|6804.3|1
1736881360000|2025-01-14 19:02:40|||||||||4
1736881370000|2025-01-14 19:02:50|||||||||6
1736881380000|2025-01-14 19:03:00|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|24
1736881390000|2025-01-14 19:03:10|6820.3|6805.3|6822.4|6807.4|6824.4|6809.4|6820.1|6805.1|79
1736881400000|2025-01-14 19:03:20|6822.6|6807.6|6821.6|6806.6|6822.6|6807.6|6821.4|6806.4|4
1736881410000|2025-01-14 19:03:30|6822.3|6807.3|6823.6|6808.6|6824.3|6809.3|6822.3|6807.3|12
1736881420000|2025-01-14 19:03:40|6823.8|6808.8|6823.6|6808.6|6823.8|6808.8|6823.1|6808.1|0
1736881430000|2025-01-14 19:03:50|6823.3|6808.3|6823.6|6808.6|6823.6|6808.6|6823.3|6808.3|2
1736881440000|2025-01-14 19:04:00|6822.1|6807.1|6822.9|6807.9|6823.3|6808.3|6822.1|6807.1|11
1736881450000|2025-01-14 19:04:10|6823.3|6808.3|6823.3|6808.3|6823.6|6808.6|6822.9|6807.9|10
1736881460000|2025-01-14 19:04:20|||||||||1
1736881470000|2025-01-14 19:04:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|3
1736881480000|2025-01-14 19:04:40|6824.6|6809.6|6826.6|6811.6|6826.6|6811.6|6824.6|6809.6|19
1736881490000|2025-01-14 19:04:50|6827.3|6812.3|6826.3|6811.3|6827.3|6812.3|6824.6|6809.6|25
1736881500000|2025-01-14 19:05:00|6826.9|6811.9|6826.8|6811.8|6827.3|6812.3|6826.8|6811.8|21
1736881510000|2025-01-14 19:05:10|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|7
1736881520000|2025-01-14 19:05:20|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|2
1736881540000|2025-01-14 19:05:40|6824.1|6809.1|6823.8|6808.8|6824.1|6809.1|6823.6|6808.6|25
1736881550000|2025-01-14 19:05:50|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.4|6809.4|2
1736881570000|2025-01-14 19:06:10|6823.4|6808.4|6821.3|6806.3|6823.4|6808.4|6821.3|6806.3|5
1736881580000|2025-01-14 19:06:20|6821.8|6806.8|6824.3|6809.3|6824.3|6809.3|6821.8|6806.8|11
1736881590000|2025-01-14 19:06:30|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|1
1736881610000|2025-01-14 19:06:50|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1736881620000|2025-01-14 19:07:00|||||||||2
1736881630000|2025-01-14 19:07:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|20
1736881640000|2025-01-14 19:07:20|||||||||8
1736881660000|2025-01-14 19:07:40|||||||||1
1736881670000|2025-01-14 19:07:50|6824.3|6809.3|6823.6|6808.6|6824.6|6809.6|6823.6|6808.6|23
1736881680000|2025-01-14 19:08:00|||||||||2
1736881690000|2025-01-14 19:08:10|6824.3|6809.3|6823.6|6808.6|6824.3|6809.3|6823.6|6808.6|4
1736881700000|2025-01-14 19:08:20|6822.3|6807.3|6823|6808|6823|6808|6822.3|6807.3|28
1736881710000|2025-01-14 19:08:30|||||||||3
1736881730000|2025-01-14 19:08:50|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.3|6808.3|15
1736881740000|2025-01-14 19:09:00|6823.6|6808.6|6824.5|6809.5|6824.5|6809.5|6823.5|6808.5|13
1736881750000|2025-01-14 19:09:10|6824.8|6809.8|6824.6|6809.6|6824.8|6809.8|6824.6|6809.6|6
1736881760000|2025-01-14 19:09:20|6824.8|6809.8|6824.8|6809.8|6825.1|6810.1|6824.8|6809.8|8
1736881770000|2025-01-14 19:09:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1736881790000|2025-01-14 19:09:50|6826|6811|6825.5|6810.5|6826|6811|6825.5|6810.5|10
1736881800000|2025-01-14 19:10:00|6825.6|6810.6|6829.6|6814.6|6830|6815|6825.6|6810.6|21
1736881810000|2025-01-14 19:10:10|||||||||1
1736881820000|2025-01-14 19:10:20|6829.3|6814.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736881830000|2025-01-14 19:10:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|14
1736881840000|2025-01-14 19:10:40|6829.6|6814.6|6831.1|6816.1|6831.1|6816.1|6829.3|6814.3|81
1736881850000|2025-01-14 19:10:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736881860000|2025-01-14 19:11:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.6|6815.6|6
1736881870000|2025-01-14 19:11:10|||||||||4
1736881880000|2025-01-14 19:11:20|||||||||24
1736881890000|2025-01-14 19:11:30|6832|6817|6832.8|6817.8|6832.8|6817.8|6831.6|6816.6|10
1736881900000|2025-01-14 19:11:40|||||||||3
1736881910000|2025-01-14 19:11:50|6833.1|6818.1|6833.3|6818.3|6833.3|6818.3|6833.1|6818.1|7
1736881920000|2025-01-14 19:12:00|6833|6818|6834.6|6819.6|6834.6|6819.6|6833|6818|16
1736881930000|2025-01-14 19:12:10|6834.8|6819.8|6834.6|6819.6|6834.8|6819.8|6834.3|6819.3|19
1736881940000|2025-01-14 19:12:20|6834.3|6819.3|6833.3|6818.3|6834.3|6819.3|6833.1|6818.1|4
1736881950000|2025-01-14 19:12:30|6833.6|6818.6|6834|6819|6834|6819|6833.6|6818.6|17
1736881960000|2025-01-14 19:12:40|6834.6|6819.6|6835|6820|6835|6820|6834.5|6819.5|10
1736881970000|2025-01-14 19:12:50|6834.6|6819.6|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|13
1736881980000|2025-01-14 19:13:00|6835.3|6820.3|6835.3|6820.3|6835.6|6820.6|6834.6|6819.6|15
1736881990000|2025-01-14 19:13:10|||||||||52
1736882000000|2025-01-14 19:13:20|6836|6821|6836.5|6821.5|6837|6822|6836|6821|16
1736882010000|2025-01-14 19:13:30|6836.8|6821.8|6837|6822|6837.6|6822.6|6836.8|6821.8|20
1736882020000|2025-01-14 19:13:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.3|6822.3|19
1736882030000|2025-01-14 19:13:50|6837.9|6822.9|6837.6|6822.6|6838.2|6823.2|6837.3|6822.3|32
1736882040000|2025-01-14 19:14:00|6836.3|6821.3|6835.3|6820.3|6836.3|6821.3|6835.3|6820.3|288
1736882050000|2025-01-14 19:14:10|6835.6|6820.6|6832.3|6817.3|6835.6|6820.6|6832.3|6817.3|117
1736882060000|2025-01-14 19:14:20|6832.6|6817.6|6831.9|6816.9|6833.3|6818.3|6831.6|6816.6|97
1736882070000|2025-01-14 19:14:30|6831.6|6816.6|6829.9|6814.9|6831.6|6816.6|6829.3|6814.3|146
1736882080000|2025-01-14 19:14:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|121
1736882090000|2025-01-14 19:14:50|6829.9|6814.9|6834.7|6819.7|6834.7|6819.7|6829.9|6814.9|172
1736882100000|2025-01-14 19:15:00|6834.1|6819.1|6834.9|6819.9|6835.4|6820.4|6833.9|6818.9|24
1736882110000|2025-01-14 19:15:10|6834.6|6819.6|6833.9|6818.9|6834.6|6819.6|6833.9|6818.9|1
1736882120000|2025-01-14 19:15:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|4
1736882130000|2025-01-14 19:15:30|6833.4|6818.4|6833.4|6818.4|6833.6|6818.6|6833.4|6818.4|1
1736882150000|2025-01-14 19:15:50|6833.6|6818.6|6836.4|6821.4|6837.9|6822.9|6833.6|6818.6|51
1736882160000|2025-01-14 19:16:00|6835.6|6820.6|6834.6|6819.6|6835.6|6820.6|6834.6|6819.6|1
1736882170000|2025-01-14 19:16:10|6833.9|6818.9|6834.4|6819.4|6834.4|6819.4|6833.9|6818.9|6
1736882180000|2025-01-14 19:16:20|||||||||1
1736882190000|2025-01-14 19:16:30|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|0
1736882200000|2025-01-14 19:16:40|||||||||3
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736882230000|2025-01-14 19:17:10|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|2
1736882240000|2025-01-14 19:17:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736882260000|2025-01-14 19:17:40|6832.6|6817.6|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|2
1736882270000|2025-01-14 19:17:50|6831.6|6816.6|6831.9|6816.9|6831.9|6816.9|6831.6|6816.6|2
1736882280000|2025-01-14 19:18:00|||||||||2
1736882300000|2025-01-14 19:18:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|3
1736882320000|2025-01-14 19:18:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736882340000|2025-01-14 19:19:00|6832.6|6817.6|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|3
1736882370000|2025-01-14 19:19:30|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|3
1736882380000|2025-01-14 19:19:40|||||||||12
1736882390000|2025-01-14 19:19:50|6830.4|6815.4|6829.4|6814.4|6830.4|6815.4|6829.4|6814.4|10
1736820000000|2025-01-14 02:00:00|6847.7|6832.7|6868.2|6853.2|6868.2|6853.2|6847.7|6832.7|22
1736820010000|2025-01-14 02:00:10|||||||||2
1736820020000|2025-01-14 02:00:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|3
1736820030000|2025-01-14 02:00:30|6867.3|6852.3|6865.8|6850.8|6867.3|6852.3|6864.9|6849.9|11
1736820060000|2025-01-14 02:01:00|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|7
1736820070000|2025-01-14 02:01:10|||||||||3
1736820080000|2025-01-14 02:01:20|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|6
1736820090000|2025-01-14 02:01:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736820100000|2025-01-14 02:01:40|6865.5|6850.5|6862.1|6847.1|6865.5|6850.5|6862.1|6847.1|28
1736820110000|2025-01-14 02:01:50|6862.4|6847.4|6863.2|6848.2|6863.2|6848.2|6862.4|6847.4|1
1736820120000|2025-01-14 02:02:00|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736820130000|2025-01-14 02:02:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736820140000|2025-01-14 02:02:20|6862.5|6847.5|6862.2|6847.2|6862.7|6847.7|6862.2|6847.2|1
1736820150000|2025-01-14 02:02:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1736820170000|2025-01-14 02:02:50|6862.7|6847.7|6862.8|6847.8|6862.8|6847.8|6862.5|6847.5|21
1736820180000|2025-01-14 02:03:00|6862.6|6847.6|6862.3|6847.3|6862.6|6847.6|6862.3|6847.3|1
1736820190000|2025-01-14 02:03:10|6861.3|6846.3|6860.8|6845.8|6861.3|6846.3|6860.8|6845.8|3
1736820200000|2025-01-14 02:03:20|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|2
1736820220000|2025-01-14 02:03:40|6861|6846|6861.3|6846.3|6861.3|6846.3|6861|6846|5
1736820240000|2025-01-14 02:04:00|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|3
1736820250000|2025-01-14 02:04:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736820300000|2025-01-14 02:05:00|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736820310000|2025-01-14 02:05:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736820320000|2025-01-14 02:05:20|6864|6849|6865.5|6850.5|6865.7|6850.7|6864|6849|7
1736820340000|2025-01-14 02:05:40|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|2
1736820380000|2025-01-14 02:06:20|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736820400000|2025-01-14 02:06:40|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|2
1736820420000|2025-01-14 02:07:00|6866.2|6851.2|6866.5|6851.5|6866.5|6851.5|6866.2|6851.2|1
1736820440000|2025-01-14 02:07:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6
1736820460000|2025-01-14 02:07:40|||||||||14
1736820480000|2025-01-14 02:08:00|||||||||4
1736820490000|2025-01-14 02:08:10|||||||||2
1736820500000|2025-01-14 02:08:20|||||||||3
1736820510000|2025-01-14 02:08:30|||||||||3
1736820520000|2025-01-14 02:08:40|||||||||2
1736820530000|2025-01-14 02:08:50|||||||||1
1736820540000|2025-01-14 02:09:00|||||||||3
1736820550000|2025-01-14 02:09:10|6865.8|6850.8|6865.5|6850.5|6865.8|6850.8|6864.7|6849.7|14
1736820560000|2025-01-14 02:09:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736820580000|2025-01-14 02:09:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1736820590000|2025-01-14 02:09:50|6865.2|6850.2|6865.5|6850.5|6865.5|6850.5|6865.2|6850.2|4
1736820610000|2025-01-14 02:10:10|6865.2|6850.2|6866.4|6851.4|6866.5|6851.5|6865.2|6850.2|1
1736820620000|2025-01-14 02:10:20|6867|6852|6867|6852|6867|6852|6867|6852|11
1736820630000|2025-01-14 02:10:30|6869|6854|6870.7|6855.7|6870.7|6855.7|6869|6854|41
1736820640000|2025-01-14 02:10:40|||||||||4
1736820650000|2025-01-14 02:10:50|6869.5|6854.5|6869.4|6854.4|6869.5|6854.5|6868.7|6853.7|7
1736820660000|2025-01-14 02:11:00|6869.7|6854.7|6869.5|6854.5|6869.7|6854.7|6869.5|6854.5|0
1736820680000|2025-01-14 02:11:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.5|6854.5|1
1736820690000|2025-01-14 02:11:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736820710000|2025-01-14 02:11:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736820720000|2025-01-14 02:12:00|6869.5|6854.5|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|6
1736820730000|2025-01-14 02:12:10|6868.2|6853.2|6868|6853|6868.2|6853.2|6867.8|6852.8|2
1736820740000|2025-01-14 02:12:20|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820750000|2025-01-14 02:12:30|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736820760000|2025-01-14 02:12:40|6869|6854|6868.7|6853.7|6869|6854|6868.7|6853.7|0
1736820770000|2025-01-14 02:12:50|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|1
1736820780000|2025-01-14 02:13:00|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736820790000|2025-01-14 02:13:10|6869|6854|6868.9|6853.9|6869|6854|6868.9|6853.9|0
1736820810000|2025-01-14 02:13:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736820830000|2025-01-14 02:13:50|6869.4|6854.4|6870|6855|6870|6855|6869.4|6854.4|2
1736820840000|2025-01-14 02:14:00|6869.7|6854.7|6870.4|6855.4|6870.7|6855.7|6869.7|6854.7|4
1736820850000|2025-01-14 02:14:10|||||||||1
1736820860000|2025-01-14 02:14:20|||||||||1
1736820880000|2025-01-14 02:14:40|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|1
1736820910000|2025-01-14 02:15:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|1
1736820920000|2025-01-14 02:15:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6
1736820930000|2025-01-14 02:15:30|6867.4|6852.4|6865.5|6850.5|6867.4|6852.4|6865.5|6850.5|4
1736820940000|2025-01-14 02:15:40|6864.5|6849.5|6864.7|6849.7|6864.9|6849.9|6864|6849|1
1736820970000|2025-01-14 02:16:10|6865.9|6850.9|6866|6851|6866|6851|6865.9|6850.9|0
1736820980000|2025-01-14 02:16:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736820990000|2025-01-14 02:16:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736821030000|2025-01-14 02:17:10|6867.2|6852.2|6867|6852|6867.2|6852.2|6867|6852|1
1736821050000|2025-01-14 02:17:30|||||||||1
1736821090000|2025-01-14 02:18:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821170000|2025-01-14 02:19:30|6866.9|6851.9|6867.7|6852.7|6867.7|6852.7|6866.9|6851.9|1
1736821180000|2025-01-14 02:19:40|||||||||1
1736821190000|2025-01-14 02:19:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821210000|2025-01-14 02:20:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|3
1736821250000|2025-01-14 02:20:50|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|3
1736821270000|2025-01-14 02:21:10|6864.9|6849.9|6863.2|6848.2|6864.9|6849.9|6862.9|6847.9|4
1736821290000|2025-01-14 02:21:30|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|1
1736821300000|2025-01-14 02:21:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|1
1736821320000|2025-01-14 02:22:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736821380000|2025-01-14 02:23:00|6864.9|6849.9|6864.2|6849.2|6864.9|6849.9|6864.2|6849.2|2
1736821390000|2025-01-14 02:23:10|||||||||1
1736821440000|2025-01-14 02:24:00|||||||||1
1736821460000|2025-01-14 02:24:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|5
1736821470000|2025-01-14 02:24:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|20
1736821480000|2025-01-14 02:24:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736821490000|2025-01-14 02:24:50|6864.4|6849.4|6864.2|6849.2|6864.4|6849.4|6864.2|6849.2|2
1736821500000|2025-01-14 02:25:00|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|2
1736821520000|2025-01-14 02:25:20|6865.1|6850.1|6865.4|6850.4|6865.4|6850.4|6865.1|6850.1|0
1736821530000|2025-01-14 02:25:30|||||||||3
1736821560000|2025-01-14 02:26:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.4|6850.4|0
1736821570000|2025-01-14 02:26:10|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736821580000|2025-01-14 02:26:20|||||||||1
1736821600000|2025-01-14 02:26:40|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|2
1736821610000|2025-01-14 02:26:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|4
1736821620000|2025-01-14 02:27:00|||||||||6
1736821630000|2025-01-14 02:27:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821640000|2025-01-14 02:27:20|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736821650000|2025-01-14 02:27:30|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821660000|2025-01-14 02:27:40|||||||||1
1736821680000|2025-01-14 02:28:00|||||||||5
1736821690000|2025-01-14 02:28:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|2
1736821700000|2025-01-14 02:28:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|1
1736821710000|2025-01-14 02:28:30|||||||||1
1736821720000|2025-01-14 02:28:40|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6866.4|6851.4|1
1736821740000|2025-01-14 02:29:00|||||||||3
1736821750000|2025-01-14 02:29:10|||||||||2
1736821760000|2025-01-14 02:29:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|2
1736821790000|2025-01-14 02:29:50|||||||||1
1736821800000|2025-01-14 02:30:00|||||||||1
1736821810000|2025-01-14 02:30:10|||||||||1
1736821830000|2025-01-14 02:30:30|||||||||1
1736821840000|2025-01-14 02:30:40|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821850000|2025-01-14 02:30:50|||||||||1
1736821860000|2025-01-14 02:31:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736821870000|2025-01-14 02:31:10|||||||||2
1736821880000|2025-01-14 02:31:20|6865.7|6850.7|6866.2|6851.2|6866.7|6851.7|6865.7|6850.7|2
1736821890000|2025-01-14 02:31:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736821910000|2025-01-14 02:31:50|||||||||1
1736821920000|2025-01-14 02:32:00|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736821930000|2025-01-14 02:32:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736821940000|2025-01-14 02:32:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736821950000|2025-01-14 02:32:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736821970000|2025-01-14 02:32:50|6865.8|6850.8|6865.4|6850.4|6865.8|6850.8|6865.4|6850.4|1
1736821980000|2025-01-14 02:33:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736821990000|2025-01-14 02:33:10|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|1
1736822000000|2025-01-14 02:33:20|6864.9|6849.9|6864.9|6849.9|6865.1|6850.1|6864.7|6849.7|0
1736822010000|2025-01-14 02:33:30|6865.1|6850.1|6864.9|6849.9|6865.1|6850.1|6864.9|6849.9|0
1736822020000|2025-01-14 02:33:40|6864.7|6849.7|6865.1|6850.1|6865.1|6850.1|6864.7|6849.7|1
1736822030000|2025-01-14 02:33:50|6866.1|6851.1|6866.1|6851.1|6866.2|6851.2|6866.1|6851.1|1
1736822040000|2025-01-14 02:34:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|0
1736822050000|2025-01-14 02:34:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822060000|2025-01-14 02:34:20|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|3
1736822090000|2025-01-14 02:34:50|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|1
1736822100000|2025-01-14 02:35:00|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822110000|2025-01-14 02:35:10|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|0
1736822120000|2025-01-14 02:35:20|6865.9|6850.9|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736822130000|2025-01-14 02:35:30|6865.4|6850.4|6866.2|6851.2|6866.2|6851.2|6865.4|6850.4|0
1736822160000|2025-01-14 02:36:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|1
1736822200000|2025-01-14 02:36:40|||||||||1
1736822270000|2025-01-14 02:37:50|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736822290000|2025-01-14 02:38:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736822310000|2025-01-14 02:38:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736822320000|2025-01-14 02:38:40|||||||||2
1736822330000|2025-01-14 02:38:50|6867.7|6852.7|6868.1|6853.1|6868.1|6853.1|6867.7|6852.7|22
1736822340000|2025-01-14 02:39:00|||||||||3
1736822360000|2025-01-14 02:39:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|2
1736822370000|2025-01-14 02:39:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736822390000|2025-01-14 02:39:50|||||||||1
1736822400000|2025-01-14 02:40:00|||||||||1
1736822410000|2025-01-14 02:40:10|6868.7|6853.7|6868.7|6853.7|6869.1|6854.1|6868.7|6853.7|23
1736822420000|2025-01-14 02:40:20|||||||||2
1736822430000|2025-01-14 02:40:30|6866.7|6851.7|6867.6|6852.6|6867.6|6852.6|6866.7|6851.7|2
1736822460000|2025-01-14 02:41:00|6867.2|6852.2|6867.6|6852.6|6867.6|6852.6|6867.2|6852.2|1
1736822470000|2025-01-14 02:41:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736822490000|2025-01-14 02:41:30|6867.6|6852.6|6867.9|6852.9|6868.4|6853.4|6867.4|6852.4|2
1736822500000|2025-01-14 02:41:40|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736822510000|2025-01-14 02:41:50|6867.9|6852.9|6867.2|6852.2|6867.9|6852.9|6867.2|6852.2|1
1736822520000|2025-01-14 02:42:00|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|0
1736822530000|2025-01-14 02:42:10|6867.4|6852.4|6867.2|6852.2|6867.7|6852.7|6867.2|6852.2|1
1736822550000|2025-01-14 02:42:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736822570000|2025-01-14 02:42:50|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736822600000|2025-01-14 02:43:20|6867.9|6852.9|6867.6|6852.6|6867.9|6852.9|6867.4|6852.4|1
1736822650000|2025-01-14 02:44:10|6867.8|6852.8|6868.4|6853.4|6868.4|6853.4|6867.8|6852.8|0
1736822660000|2025-01-14 02:44:20|||||||||1
1736822670000|2025-01-14 02:44:30|||||||||1
1736822690000|2025-01-14 02:44:50|6866.9|6851.9|6867.3|6852.3|6867.9|6852.9|6866.9|6851.9|3
1736822700000|2025-01-14 02:45:00|6866.9|6851.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|2
1736822710000|2025-01-14 02:45:10|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736822770000|2025-01-14 02:46:10|6867.9|6852.9|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736822780000|2025-01-14 02:46:20|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736822790000|2025-01-14 02:46:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736822820000|2025-01-14 02:47:00|||||||||1
1736822930000|2025-01-14 02:48:50|6868.1|6853.1|6868.4|6853.4|6868.4|6853.4|6868.1|6853.1|1
1736822960000|2025-01-14 02:49:20|||||||||1
1736822990000|2025-01-14 02:49:50|||||||||1
1736823010000|2025-01-14 02:50:10|||||||||1
1736823030000|2025-01-14 02:50:30|||||||||5
1736823040000|2025-01-14 02:50:40|||||||||3
1736823110000|2025-01-14 02:51:50|||||||||1
1736823120000|2025-01-14 02:52:00|||||||||1
1736823150000|2025-01-14 02:52:30|||||||||1
1736823160000|2025-01-14 02:52:40|||||||||2
1736823180000|2025-01-14 02:53:00|||||||||5
1736823200000|2025-01-14 02:53:20|||||||||2
1736823220000|2025-01-14 02:53:40|||||||||1
1736823230000|2025-01-14 02:53:50|||||||||1
1736823260000|2025-01-14 02:54:20|||||||||1
1736823270000|2025-01-14 02:54:30|||||||||1
1736823290000|2025-01-14 02:54:50|||||||||2
1736823300000|2025-01-14 02:55:00|||||||||2
1736823320000|2025-01-14 02:55:20|||||||||2
1736823330000|2025-01-14 02:55:30|||||||||1
1736823340000|2025-01-14 02:55:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|7
1736823350000|2025-01-14 02:55:50|||||||||3
1736823360000|2025-01-14 02:56:00|||||||||1
1736823370000|2025-01-14 02:56:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736823380000|2025-01-14 02:56:20|||||||||1
1736823400000|2025-01-14 02:56:40|||||||||1
1736823410000|2025-01-14 02:56:50|||||||||1
1736823420000|2025-01-14 02:57:00|||||||||1
1736823430000|2025-01-14 02:57:10|||||||||3
1736823440000|2025-01-14 02:57:20|6868.8|6853.8|6869.4|6854.4|6869.4|6854.4|6868.8|6853.8|9
1736823480000|2025-01-14 02:58:00|||||||||1
1736823490000|2025-01-14 02:58:10|||||||||1
1736823500000|2025-01-14 02:58:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|3
1736823510000|2025-01-14 02:58:30|||||||||1
1736823550000|2025-01-14 02:59:10|||||||||2
1736823560000|2025-01-14 02:59:20|||||||||3
1736823590000|2025-01-14 02:59:50|||||||||1
1736823600000|2025-01-14 03:00:00|||||||||1
1736823620000|2025-01-14 03:00:20|||||||||2
1736823670000|2025-01-14 03:01:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|2
1736823690000|2025-01-14 03:01:30|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|1
1736823700000|2025-01-14 03:01:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736823710000|2025-01-14 03:01:50|6869|6854|6869|6854|6869|6854|6869|6854|1
1736823740000|2025-01-14 03:02:20|6869.5|6854.5|6870.5|6855.5|6870.8|6855.8|6869.5|6854.5|12
1736823770000|2025-01-14 03:02:50|||||||||18
1736823780000|2025-01-14 03:03:00|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.5|6854.5|3
1736823810000|2025-01-14 03:03:30|6870|6855|6870|6855|6870|6855|6870|6855|0
1736823870000|2025-01-14 03:04:30|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|1
1736823890000|2025-01-14 03:04:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|11
1736823900000|2025-01-14 03:05:00|6869|6854|6869|6854|6869|6854|6869|6854|7
1736823930000|2025-01-14 03:05:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736823960000|2025-01-14 03:06:00|6869|6854|6869.1|6854.1|6869.1|6854.1|6869|6854|0
1736823970000|2025-01-14 03:06:10|6869|6854|6869.8|6854.8|6870|6855|6869|6854|0
1736823980000|2025-01-14 03:06:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736824020000|2025-01-14 03:07:00|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736824040000|2025-01-14 03:07:20|||||||||2
1736824080000|2025-01-14 03:08:00|||||||||1
1736824090000|2025-01-14 03:08:10|||||||||1
1736824100000|2025-01-14 03:08:20|||||||||1
1736824120000|2025-01-14 03:08:40|||||||||1
1736824150000|2025-01-14 03:09:10|||||||||12
1736824190000|2025-01-14 03:09:50|6871.5|6856.5|6872.5|6857.5|6872.5|6857.5|6871.5|6856.5|4
1736824200000|2025-01-14 03:10:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1736824210000|2025-01-14 03:10:10|6872|6857|6872|6857|6872|6857|6872|6857|6
1736824230000|2025-01-14 03:10:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736824260000|2025-01-14 03:11:00|6871.8|6856.8|6875.3|6860.3|6875.3|6860.3|6871.8|6856.8|59
1736824270000|2025-01-14 03:11:10|6875.1|6860.1|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|2
1736824280000|2025-01-14 03:11:20|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|3
1736824300000|2025-01-14 03:11:40|||||||||2
1736824320000|2025-01-14 03:12:00|||||||||1
1736824340000|2025-01-14 03:12:20|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.1|6860.1|1
1736824350000|2025-01-14 03:12:30|6875.1|6860.1|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736824360000|2025-01-14 03:12:40|6875.3|6860.3|6875.1|6860.1|6875.3|6860.3|6875.1|6860.1|1
1736824370000|2025-01-14 03:12:50|6874.2|6859.2|6873.8|6858.8|6874.2|6859.2|6873.6|6858.6|1
1736824380000|2025-01-14 03:13:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736824400000|2025-01-14 03:13:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|1
1736824420000|2025-01-14 03:13:40|6873.8|6858.8|6872.8|6857.8|6873.8|6858.8|6872.6|6857.6|3
1736824440000|2025-01-14 03:14:00|6873.7|6858.7|6873.3|6858.3|6873.7|6858.7|6872.7|6857.7|0
1736824450000|2025-01-14 03:14:10|6873.5|6858.5|6874|6859|6874|6859|6872.8|6857.8|0
1736824460000|2025-01-14 03:14:20|||||||||1
1736824500000|2025-01-14 03:15:00|6874.7|6859.7|6874.3|6859.3|6874.7|6859.7|6874.2|6859.2|2
1736824510000|2025-01-14 03:15:10|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|1
1736824520000|2025-01-14 03:15:20|6874.5|6859.5|6874.7|6859.7|6874.7|6859.7|6874.5|6859.5|2
1736824560000|2025-01-14 03:16:00|6873.7|6858.7|6873.7|6858.7|6874.7|6859.7|6873.7|6858.7|1
1736824570000|2025-01-14 03:16:10|6874|6859|6874.2|6859.2|6874.7|6859.7|6874|6859|0
1736824590000|2025-01-14 03:16:30|6874|6859|6875.2|6860.2|6875.2|6860.2|6874|6859|0
1736824600000|2025-01-14 03:16:40|6873.7|6858.7|6873.5|6858.5|6873.7|6858.7|6873.5|6858.5|2
1736824610000|2025-01-14 03:16:50|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6872.8|6857.8|0
1736824620000|2025-01-14 03:17:00|6873.3|6858.3|6873.7|6858.7|6873.7|6858.7|6872.8|6857.8|1
1736824630000|2025-01-14 03:17:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736824680000|2025-01-14 03:18:00|6873.5|6858.5|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|0
1736824690000|2025-01-14 03:18:10|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|0
1736824710000|2025-01-14 03:18:30|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1736824720000|2025-01-14 03:18:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|2
1736824730000|2025-01-14 03:18:50|6875|6860|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|1
1736824740000|2025-01-14 03:19:00|6874.8|6859.8|6875.3|6860.3|6875.3|6860.3|6874.8|6859.8|2
1736824750000|2025-01-14 03:19:10|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|2
1736824760000|2025-01-14 03:19:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824770000|2025-01-14 03:19:30|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824800000|2025-01-14 03:20:00|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736824810000|2025-01-14 03:20:10|6875.5|6860.5|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|1
1736824860000|2025-01-14 03:21:00|||||||||1
1736824880000|2025-01-14 03:21:20|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6875.3|6860.3|0
1736824950000|2025-01-14 03:22:30|6876.8|6861.8|6877.3|6862.3|6877.3|6862.3|6876.8|6861.8|2
1736824960000|2025-01-14 03:22:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736825020000|2025-01-14 03:23:40|||||||||1
1736825040000|2025-01-14 03:24:00|6876.3|6861.3|6875|6860|6876.3|6861.3|6875|6860|3
1736825070000|2025-01-14 03:24:30|6874.8|6859.8|6875|6860|6875|6860|6874.8|6859.8|1
1736825100000|2025-01-14 03:25:00|6875.5|6860.5|6875.7|6860.7|6875.7|6860.7|6875.5|6860.5|0
1736825160000|2025-01-14 03:26:00|||||||||4
1736825170000|2025-01-14 03:26:10|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.8|6860.8|0
1736825200000|2025-01-14 03:26:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1736825230000|2025-01-14 03:27:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1736825240000|2025-01-14 03:27:20|6875.7|6860.7|6875.5|6860.5|6875.7|6860.7|6875.5|6860.5|2
1736825260000|2025-01-14 03:27:40|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|2
1736825290000|2025-01-14 03:28:10|6875.8|6860.8|6875.7|6860.7|6875.8|6860.8|6875.2|6860.2|1
1736825340000|2025-01-14 03:29:00|6875.8|6860.8|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|0
1736825360000|2025-01-14 03:29:20|6875.8|6860.8|6876|6861|6876|6861|6875.8|6860.8|1
1736825370000|2025-01-14 03:29:30|6875.8|6860.8|6876|6861|6876|6861|6875.7|6860.7|2
1736825390000|2025-01-14 03:29:50|6875.9|6860.9|6875.7|6860.7|6876.2|6861.2|6875.7|6860.7|0
1736825400000|2025-01-14 03:30:00|6876.2|6861.2|6876.4|6861.4|6876.4|6861.4|6876.2|6861.2|0
1736825420000|2025-01-14 03:30:20|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|2
1736825460000|2025-01-14 03:31:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736825480000|2025-01-14 03:31:20|6877.5|6862.5|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|3
1736825530000|2025-01-14 03:32:10|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.5|6862.5|1
1736825550000|2025-01-14 03:32:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736825560000|2025-01-14 03:32:40|6877.5|6862.5|6877|6862|6877.5|6862.5|6876.5|6861.5|2
1736825650000|2025-01-14 03:34:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736825680000|2025-01-14 03:34:40|6878|6863|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736825690000|2025-01-14 03:34:50|6878|6863|6877.8|6862.8|6878|6863|6877.8|6862.8|3
1736825700000|2025-01-14 03:35:00|6877.5|6862.5|6877.5|6862.5|6878|6863|6877.5|6862.5|1
1736825730000|2025-01-14 03:35:30|6876.5|6861.5|6875.8|6860.8|6876.5|6861.5|6875.8|6860.8|1
1736825740000|2025-01-14 03:35:40|6876.3|6861.3|6877|6862|6877.3|6862.3|6876.3|6861.3|4
1736825750000|2025-01-14 03:35:50|6876.6|6861.6|6876.3|6861.3|6876.6|6861.6|6876.3|6861.3|0
1736825800000|2025-01-14 03:36:40|6877|6862|6877|6862|6877|6862|6877|6862|1
1736825810000|2025-01-14 03:36:50|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1736825830000|2025-01-14 03:37:10|6876.7|6861.7|6877|6862|6877|6862|6876.7|6861.7|0
1736825840000|2025-01-14 03:37:20|6876.5|6861.5|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736825850000|2025-01-14 03:37:30|6876.7|6861.7|6876.5|6861.5|6877|6862|6876.5|6861.5|0
1736825880000|2025-01-14 03:38:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1736825910000|2025-01-14 03:38:30|||||||||1
1736825940000|2025-01-14 03:39:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|1
1736825980000|2025-01-14 03:39:40|||||||||1
1736825990000|2025-01-14 03:39:50|||||||||2
1736826120000|2025-01-14 03:42:00|||||||||6
1736826170000|2025-01-14 03:42:50|6877|6862|6877|6862|6877|6862|6877|6862|2
1736826180000|2025-01-14 03:43:00|||||||||1
1736826230000|2025-01-14 03:43:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1736826290000|2025-01-14 03:44:50|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|4
1736826310000|2025-01-14 03:45:10|||||||||1
1736826350000|2025-01-14 03:45:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1736826370000|2025-01-14 03:46:10|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826590000|2025-01-14 03:49:50|6877|6862|6876.5|6861.5|6877|6862|6876.5|6861.5|5
1736826620000|2025-01-14 03:50:20|6876.8|6861.8|6877|6862|6877|6862|6876.8|6861.8|2
1736826630000|2025-01-14 03:50:30|6877.5|6862.5|6877.8|6862.8|6878|6863|6877.5|6862.5|1
1736826640000|2025-01-14 03:50:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826690000|2025-01-14 03:51:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1736826720000|2025-01-14 03:52:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1736826730000|2025-01-14 03:52:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|1
1736826760000|2025-01-14 03:52:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736826770000|2025-01-14 03:52:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1736826780000|2025-01-14 03:53:00|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736826800000|2025-01-14 03:53:20|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1736826820000|2025-01-14 03:53:40|6877.2|6862.2|6877.4|6862.4|6877.4|6862.4|6877.2|6862.2|1
1736826840000|2025-01-14 03:54:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1736826860000|2025-01-14 03:54:20|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1736826890000|2025-01-14 03:54:50|6877.4|6862.4|6877.2|6862.2|6877.4|6862.4|6877.2|6862.2|0
1736826920000|2025-01-14 03:55:20|6876.9|6861.9|6876.7|6861.7|6876.9|6861.9|6876.5|6861.5|3
1736826990000|2025-01-14 03:56:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|3
1736827000000|2025-01-14 03:56:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1736827040000|2025-01-14 03:57:20|6876.4|6861.4|6875.3|6860.3|6876.4|6861.4|6875.3|6860.3|1
1736827050000|2025-01-14 03:57:30|6875|6860|6874.3|6859.3|6876|6861|6874.3|6859.3|5
1736827060000|2025-01-14 03:57:40|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736827070000|2025-01-14 03:57:50|6874|6859|6874|6859|6874|6859|6874|6859|0
1736827140000|2025-01-14 03:59:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1736827210000|2025-01-14 04:00:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736827230000|2025-01-14 04:00:30|6872|6857|6872.3|6857.3|6872.5|6857.5|6872|6857|0
1736827250000|2025-01-14 04:00:50|6872.5|6857.5|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|0
1736827260000|2025-01-14 04:01:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736827270000|2025-01-14 04:01:10|6872|6857|6872|6857|6872|6857|6872|6857|0
1736827290000|2025-01-14 04:01:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736827300000|2025-01-14 04:01:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736827310000|2025-01-14 04:01:50|6873.7|6858.7|6874.2|6859.2|6874.9|6859.9|6873.7|6858.7|3
1736827330000|2025-01-14 04:02:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736827340000|2025-01-14 04:02:20|6874.7|6859.7|6874.5|6859.5|6874.7|6859.7|6874.5|6859.5|0
1736827350000|2025-01-14 04:02:30|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736827490000|2025-01-14 04:04:50|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|0
1736827500000|2025-01-14 04:05:00|6873.9|6858.9|6874.2|6859.2|6874.2|6859.2|6873.9|6858.9|0
1736827520000|2025-01-14 04:05:20|6873.6|6858.6|6873.2|6858.2|6873.6|6858.6|6873.2|6858.2|3
1736827530000|2025-01-14 04:05:30|6872.6|6857.6|6872.2|6857.2|6872.6|6857.6|6872|6857|3
1736827540000|2025-01-14 04:05:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|4
1736827600000|2025-01-14 04:06:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1736827620000|2025-01-14 04:07:00|6872.1|6857.1|6872.9|6857.9|6873.4|6858.4|6872.1|6857.1|3
1736827630000|2025-01-14 04:07:10|6873.4|6858.4|6872.9|6857.9|6873.4|6858.4|6872.7|6857.7|0
1736827690000|2025-01-14 04:08:10|6873.4|6858.4|6873.1|6858.1|6873.4|6858.4|6873.1|6858.1|0
1736827700000|2025-01-14 04:08:20|6873.2|6858.2|6872.9|6857.9|6873.4|6858.4|6872.9|6857.9|0
1736827750000|2025-01-14 04:09:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|5
1736827770000|2025-01-14 04:09:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6870.2|6855.2|0
1736827780000|2025-01-14 04:09:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736827820000|2025-01-14 04:10:20|6871.5|6856.5|6871.1|6856.1|6872.3|6857.3|6870.8|6855.8|2
1736827830000|2025-01-14 04:10:30|6871.3|6856.3|6871.1|6856.1|6871.3|6856.3|6871.1|6856.1|0
1736827840000|2025-01-14 04:10:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1736827850000|2025-01-14 04:10:50|6870.3|6855.3|6870.5|6855.5|6870.5|6855.5|6870.3|6855.3|0
1736827940000|2025-01-14 04:12:20|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|0
1736828020000|2025-01-14 04:13:40|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|1
1736828030000|2025-01-14 04:13:50|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.7|6854.7|1
1736828050000|2025-01-14 04:14:10|6869|6854|6869|6854|6869|6854|6869|6854|1
1736828110000|2025-01-14 04:15:10|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|0
1736828120000|2025-01-14 04:15:20|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736828140000|2025-01-14 04:15:40|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736828150000|2025-01-14 04:15:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736828200000|2025-01-14 04:16:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736828290000|2025-01-14 04:18:10|6869|6854|6869|6854|6869|6854|6869|6854|0
1736828330000|2025-01-14 04:18:50|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736828350000|2025-01-14 04:19:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1736828370000|2025-01-14 04:19:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736828380000|2025-01-14 04:19:40|6871|6856|6871.2|6856.2|6871.2|6856.2|6871|6856|1
1736828410000|2025-01-14 04:20:10|6872|6857|6872.5|6857.5|6872.5|6857.5|6872|6857|0
1736828420000|2025-01-14 04:20:20|6872.3|6857.3|6872.5|6857.5|6872.5|6857.5|6872.3|6857.3|0
1736828450000|2025-01-14 04:20:50|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1736828460000|2025-01-14 04:21:00|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828470000|2025-01-14 04:21:10|6872.3|6857.3|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|2
1736828500000|2025-01-14 04:21:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828530000|2025-01-14 04:22:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828570000|2025-01-14 04:22:50|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828600000|2025-01-14 04:23:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828670000|2025-01-14 04:24:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828700000|2025-01-14 04:25:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828740000|2025-01-14 04:25:40|6872|6857|6872|6857|6872|6857|6872|6857|0
1736828770000|2025-01-14 04:26:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1736828810000|2025-01-14 04:26:50|6871.8|6856.8|6870.5|6855.5|6871.8|6856.8|6870.5|6855.5|1
1736828830000|2025-01-14 04:27:10|6869.7|6854.7|6868.3|6853.3|6869.7|6854.7|6868.3|6853.3|8
1736828860000|2025-01-14 04:27:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736828870000|2025-01-14 04:27:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736828890000|2025-01-14 04:28:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736828970000|2025-01-14 04:29:30|6867.8|6852.8|6868|6853|6868|6853|6867.8|6852.8|0
1736828980000|2025-01-14 04:29:40|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736829000000|2025-01-14 04:30:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736829010000|2025-01-14 04:30:10|6867.7|6852.7|6868.7|6853.7|6868.8|6853.8|6867.7|6852.7|0
1736829050000|2025-01-14 04:30:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736829060000|2025-01-14 04:31:00|6867.5|6852.5|6867.2|6852.2|6867.5|6852.5|6867.2|6852.2|0
1736829070000|2025-01-14 04:31:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6
1736829090000|2025-01-14 04:31:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736829100000|2025-01-14 04:31:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1736829130000|2025-01-14 04:32:10|6864.7|6849.7|6865.7|6850.7|6865.7|6850.7|6864.7|6849.7|0
1736829340000|2025-01-14 04:35:40|6867|6852|6867|6852|6867|6852|6867|6852|5
1736829350000|2025-01-14 04:35:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736829420000|2025-01-14 04:37:00|||||||||1
1736829450000|2025-01-14 04:37:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736829460000|2025-01-14 04:37:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736829490000|2025-01-14 04:38:10|6864.2|6849.2|6864.5|6849.5|6864.5|6849.5|6864.2|6849.2|1
1736829500000|2025-01-14 04:38:20|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1736829590000|2025-01-14 04:39:50|6865.2|6850.2|6864.9|6849.9|6865.2|6850.2|6864.9|6849.9|0
1736829840000|2025-01-14 04:44:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736829850000|2025-01-14 04:44:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736829860000|2025-01-14 04:44:20|6865|6850|6864.9|6849.9|6865|6850|6864.9|6849.9|0
1736829870000|2025-01-14 04:44:30|6864|6849|6864.9|6849.9|6864.9|6849.9|6864|6849|0
1736829900000|2025-01-14 04:45:00|6865|6850|6864.5|6849.5|6865|6850|6864.5|6849.5|0
1736829910000|2025-01-14 04:45:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736829970000|2025-01-14 04:46:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736829990000|2025-01-14 04:46:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736830100000|2025-01-14 04:48:20|6864.5|6849.5|6863|6848|6864.5|6849.5|6863|6848|1
1736830140000|2025-01-14 04:49:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736830170000|2025-01-14 04:49:30|6861.4|6846.4|6861.5|6846.5|6861.5|6846.5|6860.4|6845.4|2
1736830190000|2025-01-14 04:49:50|6861.9|6846.9|6861.5|6846.5|6861.9|6846.9|6861.5|6846.5|0
1736830200000|2025-01-14 04:50:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736830210000|2025-01-14 04:50:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1736830220000|2025-01-14 04:50:20|6861|6846|6861.9|6846.9|6861.9|6846.9|6861|6846|1
1736830230000|2025-01-14 04:50:30|6862.2|6847.2|6864.1|6849.1|6864.1|6849.1|6862.2|6847.2|1
1736830270000|2025-01-14 04:51:10|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|0
1736830360000|2025-01-14 04:52:40|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|0
1736830450000|2025-01-14 04:54:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736830600000|2025-01-14 04:56:40|6865.5|6850.5|6865.9|6850.9|6865.9|6850.9|6865.5|6850.5|1
1736830650000|2025-01-14 04:57:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736830710000|2025-01-14 04:58:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736830740000|2025-01-14 04:59:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736830860000|2025-01-14 05:01:00|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736830870000|2025-01-14 05:01:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736830920000|2025-01-14 05:02:00|||||||||1
1736830980000|2025-01-14 05:03:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1736830990000|2025-01-14 05:03:10|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736831030000|2025-01-14 05:03:50|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|0
1736831040000|2025-01-14 05:04:00|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|3
1736831050000|2025-01-14 05:04:10|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736831070000|2025-01-14 05:04:30|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1736831080000|2025-01-14 05:04:40|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|0
1736831150000|2025-01-14 05:05:50|6866.2|6851.2|6866.7|6851.7|6866.7|6851.7|6866.2|6851.2|0
1736831160000|2025-01-14 05:06:00|6866.1|6851.1|6868.2|6853.2|6868.2|6853.2|6866.1|6851.1|1
1736831180000|2025-01-14 05:06:20|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736831190000|2025-01-14 05:06:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736831670000|2025-01-14 05:14:30|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|2
1736831680000|2025-01-14 05:14:40|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736831690000|2025-01-14 05:14:50|6868.6|6853.6|6866.3|6851.3|6868.6|6853.6|6866.1|6851.1|2
1736831700000|2025-01-14 05:15:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736831720000|2025-01-14 05:15:20|6868.8|6853.8|6868.4|6853.4|6868.8|6853.8|6868.4|6853.4|3
1736831740000|2025-01-14 05:15:40|||||||||1
1736831760000|2025-01-14 05:16:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736831780000|2025-01-14 05:16:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736831790000|2025-01-14 05:16:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736831830000|2025-01-14 05:17:10|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736831910000|2025-01-14 05:18:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736831930000|2025-01-14 05:18:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736831940000|2025-01-14 05:19:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736831950000|2025-01-14 05:19:10|6867.9|6852.9|6868.9|6853.9|6868.9|6853.9|6867.9|6852.9|5
1736831960000|2025-01-14 05:19:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736832000000|2025-01-14 05:20:00|6869.3|6854.3|6869.6|6854.6|6869.6|6854.6|6869.3|6854.3|2
1736832010000|2025-01-14 05:20:10|6869.2|6854.2|6868.8|6853.8|6869.2|6854.2|6868.8|6853.8|3
1736832040000|2025-01-14 05:20:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736832050000|2025-01-14 05:20:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736832060000|2025-01-14 05:21:00|||||||||1
1736832110000|2025-01-14 05:21:50|||||||||1
1736832130000|2025-01-14 05:22:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736832170000|2025-01-14 05:22:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|2
1736832270000|2025-01-14 05:24:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736832300000|2025-01-14 05:25:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736832310000|2025-01-14 05:25:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736832340000|2025-01-14 05:25:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736832410000|2025-01-14 05:26:50|||||||||1
1736832420000|2025-01-14 05:27:00|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736832590000|2025-01-14 05:29:50|6869|6854|6869.5|6854.5|6869.5|6854.5|6869|6854|0
1736832600000|2025-01-14 05:30:00|6869|6854|6869.1|6854.1|6869.5|6854.5|6869|6854|0
1736832610000|2025-01-14 05:30:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736832640000|2025-01-14 05:30:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736832670000|2025-01-14 05:31:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|1
1736832730000|2025-01-14 05:32:10|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|2
1736832740000|2025-01-14 05:32:20|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.9|6852.9|0
1736832750000|2025-01-14 05:32:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736832780000|2025-01-14 05:33:00|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|0
1736832790000|2025-01-14 05:33:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736832890000|2025-01-14 05:34:50|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|2
1736832910000|2025-01-14 05:35:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736832930000|2025-01-14 05:35:30|6867.1|6852.1|6865.5|6850.5|6867.1|6852.1|6865.5|6850.5|1
1736832940000|2025-01-14 05:35:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736832950000|2025-01-14 05:35:50|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736832980000|2025-01-14 05:36:20|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736832990000|2025-01-14 05:36:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736833000000|2025-01-14 05:36:40|6867.4|6852.4|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|0
1736833020000|2025-01-14 05:37:00|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736833030000|2025-01-14 05:37:10|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.2|6852.2|0
1736833060000|2025-01-14 05:37:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736833070000|2025-01-14 05:37:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736833080000|2025-01-14 05:38:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736833090000|2025-01-14 05:38:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736833100000|2025-01-14 05:38:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736833200000|2025-01-14 05:40:00|6869.2|6854.2|6868.9|6853.9|6869.2|6854.2|6868.7|6853.7|1
1736833210000|2025-01-14 05:40:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736833250000|2025-01-14 05:40:50|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1736833260000|2025-01-14 05:41:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736833300000|2025-01-14 05:41:40|6869.9|6854.9|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|0
1736833320000|2025-01-14 05:42:00|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736833350000|2025-01-14 05:42:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736833360000|2025-01-14 05:42:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736833370000|2025-01-14 05:42:50|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736833380000|2025-01-14 05:43:00|6869.3|6854.3|6869.1|6854.1|6869.6|6854.6|6869.1|6854.1|0
1736833390000|2025-01-14 05:43:10|6868.8|6853.8|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1736833400000|2025-01-14 05:43:20|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869|6854|0
1736833410000|2025-01-14 05:43:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736833420000|2025-01-14 05:43:40|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736833480000|2025-01-14 05:44:40|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|8
1736833530000|2025-01-14 05:45:30|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|0
1736833570000|2025-01-14 05:46:10|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736833580000|2025-01-14 05:46:20|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|3
1736833590000|2025-01-14 05:46:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736833620000|2025-01-14 05:47:00|6870.3|6855.3|6870.9|6855.9|6870.9|6855.9|6870.3|6855.3|1
1736833630000|2025-01-14 05:47:10|6870.6|6855.6|6870.9|6855.9|6870.9|6855.9|6870.6|6855.6|1
1736833670000|2025-01-14 05:47:50|||||||||1
1736833710000|2025-01-14 05:48:30|||||||||1
1736833720000|2025-01-14 05:48:40|||||||||1
1736833740000|2025-01-14 05:49:00|||||||||1
1736833770000|2025-01-14 05:49:30|6870.3|6855.3|6869.6|6854.6|6870.3|6855.3|6869.6|6854.6|2
1736833790000|2025-01-14 05:49:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736833800000|2025-01-14 05:50:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736833860000|2025-01-14 05:51:00|6869.6|6854.6|6869.6|6854.6|6869.9|6854.9|6869.6|6854.6|1
1736833870000|2025-01-14 05:51:10|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736833880000|2025-01-14 05:51:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736833890000|2025-01-14 05:51:30|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|0
1736833900000|2025-01-14 05:51:40|6869.4|6854.4|6869.4|6854.4|6869.6|6854.6|6869.4|6854.4|0
1736833920000|2025-01-14 05:52:00|6869.1|6854.1|6869.6|6854.6|6869.6|6854.6|6869.1|6854.1|0
1736833960000|2025-01-14 05:52:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736833990000|2025-01-14 05:53:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736834040000|2025-01-14 05:54:00|||||||||1
1736834110000|2025-01-14 05:55:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736834190000|2025-01-14 05:56:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834200000|2025-01-14 05:56:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736834220000|2025-01-14 05:57:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736834230000|2025-01-14 05:57:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834250000|2025-01-14 05:57:30|6869.4|6854.4|6869.3|6854.3|6869.4|6854.4|6869.2|6854.2|1
1736834260000|2025-01-14 05:57:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736834290000|2025-01-14 05:58:10|6870.1|6855.1|6870.4|6855.4|6870.4|6855.4|6870.1|6855.1|4
1736834460000|2025-01-14 06:01:00|||||||||1
1736834530000|2025-01-14 06:02:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736834590000|2025-01-14 06:03:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736834730000|2025-01-14 06:05:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736834740000|2025-01-14 06:05:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736834760000|2025-01-14 06:06:00|6870.7|6855.7|6871.4|6856.4|6871.6|6856.6|6870.7|6855.7|3
1736834770000|2025-01-14 06:06:10|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736834910000|2025-01-14 06:08:30|||||||||4
1736834990000|2025-01-14 06:09:50|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736835010000|2025-01-14 06:10:10|||||||||4
1736835070000|2025-01-14 06:11:10|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|1
1736835080000|2025-01-14 06:11:20|6870.6|6855.6|6870.9|6855.9|6871.1|6856.1|6870.6|6855.6|0
1736835090000|2025-01-14 06:11:30|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1736835100000|2025-01-14 06:11:40|6870.9|6855.9|6871.1|6856.1|6871.1|6856.1|6870.9|6855.9|0
1736835110000|2025-01-14 06:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736835120000|2025-01-14 06:12:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|1
1736835170000|2025-01-14 06:12:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1736835180000|2025-01-14 06:13:00|6871.9|6856.9|6873.3|6858.3|6873.3|6858.3|6871.9|6856.9|2
1736835190000|2025-01-14 06:13:10|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|4
1736835210000|2025-01-14 06:13:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736835220000|2025-01-14 06:13:40|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|12
1736835350000|2025-01-14 06:15:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|4
1736835360000|2025-01-14 06:16:00|6874.4|6859.4|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736835400000|2025-01-14 06:16:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736835500000|2025-01-14 06:18:20|||||||||1
1736835560000|2025-01-14 06:19:20|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1736835570000|2025-01-14 06:19:30|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835580000|2025-01-14 06:19:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736835590000|2025-01-14 06:19:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736835600000|2025-01-14 06:20:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835610000|2025-01-14 06:20:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1736835630000|2025-01-14 06:20:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835690000|2025-01-14 06:21:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736835700000|2025-01-14 06:21:40|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1736835720000|2025-01-14 06:22:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736835880000|2025-01-14 06:24:40|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835890000|2025-01-14 06:24:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736835900000|2025-01-14 06:25:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1736835920000|2025-01-14 06:25:20|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835950000|2025-01-14 06:25:50|6874.3|6859.3|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1736835960000|2025-01-14 06:26:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736835970000|2025-01-14 06:26:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736835980000|2025-01-14 06:26:20|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736836000000|2025-01-14 06:26:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736836010000|2025-01-14 06:26:50|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736836020000|2025-01-14 06:27:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736836030000|2025-01-14 06:27:10|||||||||1
1736836040000|2025-01-14 06:27:20|6874.6|6859.6|6875|6860|6875|6860|6874.6|6859.6|1
1736836150000|2025-01-14 06:29:10|||||||||2
1736836200000|2025-01-14 06:30:00|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|2
1736836230000|2025-01-14 06:30:30|6874.5|6859.5|6874.5|6859.5|6874.6|6859.6|6874.5|6859.5|0
1736836270000|2025-01-14 06:31:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736836280000|2025-01-14 06:31:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736836290000|2025-01-14 06:31:30|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|0
1736836310000|2025-01-14 06:31:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736836330000|2025-01-14 06:32:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836350000|2025-01-14 06:32:30|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736836390000|2025-01-14 06:33:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836440000|2025-01-14 06:34:00|||||||||1
1736836450000|2025-01-14 06:34:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1736836500000|2025-01-14 06:35:00|6875|6860|6875|6860|6875|6860|6875|6860|0
1736836510000|2025-01-14 06:35:10|6874.6|6859.6|6874.3|6859.3|6874.6|6859.6|6874.3|6859.3|1
1736836560000|2025-01-14 06:36:00|6874|6859|6873.3|6858.3|6874|6859|6873.3|6858.3|2
1736836570000|2025-01-14 06:36:10|6872|6857|6872|6857|6872|6857|6872|6857|1
1736836580000|2025-01-14 06:36:20|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736836640000|2025-01-14 06:37:20|||||||||1
1736836690000|2025-01-14 06:38:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736836720000|2025-01-14 06:38:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736836730000|2025-01-14 06:38:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1736836740000|2025-01-14 06:39:00|6872.6|6857.6|6873.5|6858.5|6873.5|6858.5|6872.6|6857.6|0
1736836750000|2025-01-14 06:39:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736836770000|2025-01-14 06:39:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736836790000|2025-01-14 06:39:50|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1736836810000|2025-01-14 06:40:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736836840000|2025-01-14 06:40:40|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1736836860000|2025-01-14 06:41:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736836920000|2025-01-14 06:42:00|6874|6859|6873.8|6858.8|6874|6859|6873.8|6858.8|0
1736836950000|2025-01-14 06:42:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736836990000|2025-01-14 06:43:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|1
1736837050000|2025-01-14 06:44:10|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1736837100000|2025-01-14 06:45:00|6872.7|6857.7|6873.5|6858.5|6873.5|6858.5|6872.7|6857.7|0
1736837110000|2025-01-14 06:45:10|6873.3|6858.3|6873.5|6858.5|6873.5|6858.5|6873.3|6858.3|0
1736837120000|2025-01-14 06:45:20|6872.8|6857.8|6873.5|6858.5|6873.5|6858.5|6872.5|6857.5|4
1736837140000|2025-01-14 06:45:40|6873.3|6858.3|6873.3|6858.3|6873.5|6858.5|6873.3|6858.3|0
1736837160000|2025-01-14 06:46:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1736837200000|2025-01-14 06:46:40|6874.2|6859.2|6874|6859|6874.2|6859.2|6874|6859|0
1736837210000|2025-01-14 06:46:50|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|6874.2|6859.2|0
1736837220000|2025-01-14 06:47:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1736837260000|2025-01-14 06:47:40|6875|6860|6875|6860|6875|6860|6875|6860|0
1736837330000|2025-01-14 06:48:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|4
1736837370000|2025-01-14 06:49:30|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736837380000|2025-01-14 06:49:40|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|0
1736837390000|2025-01-14 06:49:50|6874.3|6859.3|6873.8|6858.8|6874.5|6859.5|6873.8|6858.8|0
1736837400000|2025-01-14 06:50:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1736837430000|2025-01-14 06:50:30|6873.8|6858.8|6874|6859|6874|6859|6873.8|6858.8|0
1736837440000|2025-01-14 06:50:40|6874.2|6859.2|6874.5|6859.5|6874.5|6859.5|6874.2|6859.2|0
1736837640000|2025-01-14 06:54:00|6873.8|6858.8|6873.5|6858.5|6873.8|6858.8|6873.5|6858.5|1
1736837690000|2025-01-14 06:54:50|6873.3|6858.3|6873|6858|6873.5|6858.5|6872.8|6857.8|1
1736837700000|2025-01-14 06:55:00|6873.2|6858.2|6873.8|6858.8|6873.8|6858.8|6873.2|6858.2|0
1736837710000|2025-01-14 06:55:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6873.8|6858.8|0
1736837720000|2025-01-14 06:55:20|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|0
1736837750000|2025-01-14 06:55:50|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736837760000|2025-01-14 06:56:00|6874.1|6859.1|6874.1|6859.1|6874.3|6859.3|6874.1|6859.1|0
1736837780000|2025-01-14 06:56:20|6873.9|6858.9|6873.3|6858.3|6873.9|6858.9|6873.3|6858.3|0
1736837830000|2025-01-14 06:57:10|6873|6858|6871.9|6856.9|6873|6858|6871.9|6856.9|1
1736837840000|2025-01-14 06:57:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1736837900000|2025-01-14 06:58:20|6871.3|6856.3|6872|6857|6872|6857|6871.3|6856.3|1
1736837950000|2025-01-14 06:59:10|6872.7|6857.7|6872.8|6857.8|6873|6858|6872.6|6857.6|0
1736837970000|2025-01-14 06:59:30|6872.6|6857.6|6872.8|6857.8|6872.8|6857.8|6872.6|6857.6|0
1736837980000|2025-01-14 06:59:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736838000000|2025-01-14 07:00:00|6873|6858|6873|6858|6873|6858|6872.6|6857.6|0
1736838050000|2025-01-14 07:00:50|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|1
1736838060000|2025-01-14 07:01:00|6872.8|6857.8|6872.8|6857.8|6873|6858|6872.8|6857.8|0
1736838080000|2025-01-14 07:01:20|6873|6858|6873|6858|6873|6858|6873|6858|1
1736838100000|2025-01-14 07:01:40|6873.6|6858.6|6873.8|6858.8|6874.3|6859.3|6873.6|6858.6|3
1736838150000|2025-01-14 07:02:30|||||||||1
1736838260000|2025-01-14 07:04:20|6874|6859|6874.3|6859.3|6874.3|6859.3|6874|6859|0
1736838360000|2025-01-14 07:06:00|6871.3|6856.3|6872.1|6857.1|6872.1|6857.1|6871.3|6856.3|9
1736838380000|2025-01-14 07:06:20|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|30
1736838390000|2025-01-14 07:06:30|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|21
1736838410000|2025-01-14 07:06:50|6870.1|6855.1|6871.1|6856.1|6871.1|6856.1|6870.1|6855.1|3
1736838430000|2025-01-14 07:07:10|6871.3|6856.3|6869.6|6854.6|6871.3|6856.3|6869.6|6854.6|3
1736838440000|2025-01-14 07:07:20|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|2
1736838450000|2025-01-14 07:07:30|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|7
1736838460000|2025-01-14 07:07:40|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|4
1736838470000|2025-01-14 07:07:50|6868.7|6853.7|6871.1|6856.1|6871.1|6856.1|6868.1|6853.1|3
1736838480000|2025-01-14 07:08:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|1
1736838490000|2025-01-14 07:08:10|6870|6855|6870.9|6855.9|6871.1|6856.1|6868.6|6853.6|9
1736838500000|2025-01-14 07:08:20|6871.1|6856.1|6869.9|6854.9|6871.1|6856.1|6869.9|6854.9|0
1736838510000|2025-01-14 07:08:30|6869.6|6854.6|6868.3|6853.3|6869.6|6854.6|6867.9|6852.9|3
1736838520000|2025-01-14 07:08:40|6867.9|6852.9|6868.1|6853.1|6868.1|6853.1|6867.1|6852.1|2
1736838530000|2025-01-14 07:08:50|6868.3|6853.3|6867.9|6852.9|6868.3|6853.3|6867.9|6852.9|2
1736838540000|2025-01-14 07:09:00|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6867.1|6852.1|0
1736838550000|2025-01-14 07:09:10|6866.9|6851.9|6868.3|6853.3|6868.8|6853.8|6866.6|6851.6|1
1736838580000|2025-01-14 07:09:40|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736838590000|2025-01-14 07:09:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736838600000|2025-01-14 07:10:00|6868.3|6853.3|6868.1|6853.1|6868.3|6853.3|6868.1|6853.1|1
1736838670000|2025-01-14 07:11:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736838690000|2025-01-14 07:11:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736838700000|2025-01-14 07:11:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736838710000|2025-01-14 07:11:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1736838790000|2025-01-14 07:13:10|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736838800000|2025-01-14 07:13:20|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736838900000|2025-01-14 07:15:00|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6868.9|6853.9|7
1736838910000|2025-01-14 07:15:10|6869.7|6854.7|6871|6856|6871.2|6856.2|6869.7|6854.7|2
1736838920000|2025-01-14 07:15:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|4
1736838960000|2025-01-14 07:16:00|6870.5|6855.5|6869.3|6854.3|6870.5|6855.5|6869.3|6854.3|10
1736838970000|2025-01-14 07:16:10|6869.1|6854.1|6866.8|6851.8|6869.1|6854.1|6866.8|6851.8|41
1736838980000|2025-01-14 07:16:20|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.8|6851.8|1
1736838990000|2025-01-14 07:16:30|||||||||7
1736839020000|2025-01-14 07:17:00|6866.8|6851.8|6866.9|6851.9|6867.1|6852.1|6866.8|6851.8|1
1736839090000|2025-01-14 07:18:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736839100000|2025-01-14 07:18:20|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736839180000|2025-01-14 07:19:40|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|1
1736839200000|2025-01-14 07:20:00|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|0
1736839210000|2025-01-14 07:20:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736839270000|2025-01-14 07:21:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|1
1736839290000|2025-01-14 07:21:30|6865.4|6850.4|6865.6|6850.6|6865.6|6850.6|6865.4|6850.4|1
1736839300000|2025-01-14 07:21:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736839310000|2025-01-14 07:21:50|6864.6|6849.6|6864.3|6849.3|6864.6|6849.6|6864.3|6849.3|1
1736839320000|2025-01-14 07:22:00|6865.1|6850.1|6862.9|6847.9|6865.1|6850.1|6862.8|6847.8|2
1736839330000|2025-01-14 07:22:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1736839380000|2025-01-14 07:23:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.6|6847.6|0
1736839390000|2025-01-14 07:23:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.6|6847.6|0
1736839400000|2025-01-14 07:23:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736839410000|2025-01-14 07:23:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736839440000|2025-01-14 07:24:00|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736839450000|2025-01-14 07:24:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736839460000|2025-01-14 07:24:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1736839570000|2025-01-14 07:26:10|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1736839600000|2025-01-14 07:26:40|6861.6|6846.6|6862.9|6847.9|6862.9|6847.9|6861.6|6846.6|1
1736839650000|2025-01-14 07:27:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736839660000|2025-01-14 07:27:40|||||||||1
1736839670000|2025-01-14 07:27:50|6862.1|6847.1|6861.6|6846.6|6862.1|6847.1|6861.6|6846.6|1
1736839710000|2025-01-14 07:28:30|6860.3|6845.3|6859.6|6844.6|6860.3|6845.3|6859.6|6844.6|4
1736839740000|2025-01-14 07:29:00|6860|6845|6860|6845|6860|6845|6860|6845|0
1736839750000|2025-01-14 07:29:10|6857.8|6842.8|6858|6843|6858|6843|6857.8|6842.8|1
1736839760000|2025-01-14 07:29:20|6857.3|6842.3|6858|6843|6858|6843|6857.3|6842.3|14
1736839780000|2025-01-14 07:29:40|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6857.6|6842.6|0
1736839790000|2025-01-14 07:29:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736839800000|2025-01-14 07:30:00|6858|6843|6857.1|6842.1|6858|6843|6856.4|6841.4|2
1736839810000|2025-01-14 07:30:10|6857.3|6842.3|6854.4|6839.4|6857.3|6842.3|6854.4|6839.4|1
1736839820000|2025-01-14 07:30:20|6855|6840|6856.3|6841.3|6856.3|6841.3|6855|6840|17
1736839860000|2025-01-14 07:31:00|6857|6842|6859.3|6844.3|6859.8|6844.8|6857|6842|3
1736839870000|2025-01-14 07:31:10|6859.4|6844.4|6859.6|6844.6|6859.8|6844.8|6859.1|6844.1|0
1736839890000|2025-01-14 07:31:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736839900000|2025-01-14 07:31:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736839910000|2025-01-14 07:31:50|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1736839940000|2025-01-14 07:32:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1736840010000|2025-01-14 07:33:30|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1736840020000|2025-01-14 07:33:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|1
1736840040000|2025-01-14 07:34:00|6857.4|6842.4|6857.3|6842.3|6857.4|6842.4|6856.6|6841.6|1
1736840070000|2025-01-14 07:34:30|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1736840090000|2025-01-14 07:34:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736840100000|2025-01-14 07:35:00|6858.3|6843.3|6858.5|6843.5|6858.5|6843.5|6858.3|6843.3|0
1736840110000|2025-01-14 07:35:10|6858.3|6843.3|6859.8|6844.8|6859.8|6844.8|6858.3|6843.3|0
1736840130000|2025-01-14 07:35:30|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736840140000|2025-01-14 07:35:40|6859.6|6844.6|6859.8|6844.8|6859.8|6844.8|6859.6|6844.6|0
1736840160000|2025-01-14 07:36:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|5
1736840170000|2025-01-14 07:36:10|6861|6846|6861.6|6846.6|6861.8|6846.8|6861|6846|6
1736840180000|2025-01-14 07:36:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|2
1736840200000|2025-01-14 07:36:40|6862.8|6847.8|6862.6|6847.6|6862.8|6847.8|6862.6|6847.6|0
1736840240000|2025-01-14 07:37:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1736840260000|2025-01-14 07:37:40|6861.8|6846.8|6861.9|6846.9|6862.1|6847.1|6861.6|6846.6|5
1736840300000|2025-01-14 07:38:20|6862.3|6847.3|6861.9|6846.9|6862.3|6847.3|6861.9|6846.9|0
1736840310000|2025-01-14 07:38:30|6862.1|6847.1|6862.3|6847.3|6862.3|6847.3|6862.1|6847.1|0
1736840390000|2025-01-14 07:39:50|6862.1|6847.1|6860.9|6845.9|6862.1|6847.1|6860.9|6845.9|2
1736840430000|2025-01-14 07:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736840510000|2025-01-14 07:41:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736840520000|2025-01-14 07:42:00|6860.5|6845.5|6859.1|6844.1|6860.5|6845.5|6859.1|6844.1|1
1736840530000|2025-01-14 07:42:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736840560000|2025-01-14 07:42:40|6859.7|6844.7|6860.6|6845.6|6860.8|6845.8|6859.7|6844.7|5
1736840570000|2025-01-14 07:42:50|6860.3|6845.3|6861.3|6846.3|6861.3|6846.3|6860.3|6845.3|5
1736840610000|2025-01-14 07:43:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|1
1736840640000|2025-01-14 07:44:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736840660000|2025-01-14 07:44:20|6861.5|6846.5|6861.1|6846.1|6861.5|6846.5|6861.1|6846.1|2
1736840670000|2025-01-14 07:44:30|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736840690000|2025-01-14 07:44:50|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|0
1736840780000|2025-01-14 07:46:20|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|1
1736840790000|2025-01-14 07:46:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736840820000|2025-01-14 07:47:00|6862.2|6847.2|6863.6|6848.6|6863.6|6848.6|6862.2|6847.2|4
1736840830000|2025-01-14 07:47:10|6863.9|6848.9|6864.8|6849.8|6864.8|6849.8|6863.9|6848.9|2
1736840840000|2025-01-14 07:47:20|||||||||1
1736840990000|2025-01-14 07:49:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736841000000|2025-01-14 07:50:00|6865|6850|6864.4|6849.4|6865|6850|6864.4|6849.4|5
1736841010000|2025-01-14 07:50:10|6864.1|6849.1|6862.3|6847.3|6864.1|6849.1|6862.3|6847.3|1
1736841020000|2025-01-14 07:50:20|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1736841040000|2025-01-14 07:50:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736841070000|2025-01-14 07:51:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736841170000|2025-01-14 07:52:50|6861.5|6846.5|6862.5|6847.5|6862.5|6847.5|6861.5|6846.5|0
1736841200000|2025-01-14 07:53:20|6862.7|6847.7|6863.3|6848.3|6863.3|6848.3|6862.7|6847.7|0
1736841210000|2025-01-14 07:53:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736841250000|2025-01-14 07:54:10|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841270000|2025-01-14 07:54:30|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841280000|2025-01-14 07:54:40|6863|6848|6862.8|6847.8|6863|6848|6862.8|6847.8|0
1736841300000|2025-01-14 07:55:00|6862.5|6847.5|6862.3|6847.3|6862.5|6847.5|6861.8|6846.8|2
1736841310000|2025-01-14 07:55:10|6863.3|6848.3|6863.6|6848.6|6863.8|6848.8|6863.3|6848.3|0
1736841350000|2025-01-14 07:55:50|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1736841420000|2025-01-14 07:57:00|6863.4|6848.4|6863.8|6848.8|6863.8|6848.8|6863.4|6848.4|1
1736841500000|2025-01-14 07:58:20|6863.3|6848.3|6863.8|6848.8|6863.8|6848.8|6863.3|6848.3|2
1736841510000|2025-01-14 07:58:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1736841540000|2025-01-14 07:59:00|6863.8|6848.8|6862.8|6847.8|6863.8|6848.8|6862.8|6847.8|0
1736841560000|2025-01-14 07:59:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736841610000|2025-01-14 08:00:10|6864|6849|6864|6849|6864|6849|6863.8|6848.8|0
1736841620000|2025-01-14 08:00:20|6864.1|6849.1|6863.8|6848.8|6864.1|6849.1|6863.8|6848.8|0
1736841660000|2025-01-14 08:01:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1736841690000|2025-01-14 08:01:30|6864.5|6849.5|6866.8|6851.8|6867|6852|6864.5|6849.5|4
1736841700000|2025-01-14 08:01:40|6867.1|6852.1|6867.5|6852.5|6867.8|6852.8|6867.1|6852.1|4
1736841730000|2025-01-14 08:02:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1736841760000|2025-01-14 08:02:40|||||||||4
1736841830000|2025-01-14 08:03:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.3|6850.3|2
1736841840000|2025-01-14 08:04:00|6866.3|6851.3|6865.1|6850.1|6866.3|6851.3|6865.1|6850.1|1
1736841850000|2025-01-14 08:04:10|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736841890000|2025-01-14 08:04:50|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|0
1736841900000|2025-01-14 08:05:00|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|0
1736841990000|2025-01-14 08:06:30|6865.1|6850.1|6864.1|6849.1|6865.1|6850.1|6864.1|6849.1|3
1736842000000|2025-01-14 08:06:40|6863.3|6848.3|6864.3|6849.3|6864.3|6849.3|6863.3|6848.3|0
1736842030000|2025-01-14 08:07:10|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736842050000|2025-01-14 08:07:30|6864|6849|6863.3|6848.3|6864|6849|6863.3|6848.3|2
1736842060000|2025-01-14 08:07:40|||||||||1
1736842080000|2025-01-14 08:08:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736842090000|2025-01-14 08:08:10|6864.8|6849.8|6864.6|6849.6|6865|6850|6864.3|6849.3|3
1736842100000|2025-01-14 08:08:20|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736842110000|2025-01-14 08:08:30|6864.6|6849.6|6864.8|6849.8|6864.8|6849.8|6864.6|6849.6|0
1736842130000|2025-01-14 08:08:50|6865|6850|6865|6850|6865|6850|6865|6850|0
1736842160000|2025-01-14 08:09:20|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736842170000|2025-01-14 08:09:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736842230000|2025-01-14 08:10:30|6865.3|6850.3|6865.5|6850.5|6865.5|6850.5|6865.3|6850.3|1
1736842240000|2025-01-14 08:10:40|6865|6850|6865|6850|6865|6850|6865|6850|0
1736842270000|2025-01-14 08:11:10|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736842360000|2025-01-14 08:12:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|0
1736842450000|2025-01-14 08:14:10|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|1
1736842460000|2025-01-14 08:14:20|6868|6853|6868.5|6853.5|6868.5|6853.5|6867.8|6852.8|7
1736842470000|2025-01-14 08:14:30|6868.2|6853.2|6867.8|6852.8|6868.2|6853.2|6867.6|6852.6|3
1736842480000|2025-01-14 08:14:40|6868.4|6853.4|6869.2|6854.2|6869.5|6854.5|6868.4|6853.4|14
1736842490000|2025-01-14 08:14:50|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868|6853|3
1736842500000|2025-01-14 08:15:00|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|1
1736842510000|2025-01-14 08:15:10|6869|6854|6869.2|6854.2|6869.2|6854.2|6869|6854|0
1736842520000|2025-01-14 08:15:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736842530000|2025-01-14 08:15:30|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842540000|2025-01-14 08:15:40|6869|6854|6869|6854|6869.2|6854.2|6869|6854|0
1736842550000|2025-01-14 08:15:50|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1736842590000|2025-01-14 08:16:30|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1736842600000|2025-01-14 08:16:40|||||||||1
1736842620000|2025-01-14 08:17:00|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736842680000|2025-01-14 08:18:00|6868.4|6853.4|6868.7|6853.7|6868.7|6853.7|6868.4|6853.4|3
1736842690000|2025-01-14 08:18:10|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.7|6853.7|0
1736842710000|2025-01-14 08:18:30|6868.5|6853.5|6868.5|6853.5|6868.7|6853.7|6868.5|6853.5|0
1736842750000|2025-01-14 08:19:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842800000|2025-01-14 08:20:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736842830000|2025-01-14 08:20:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736842920000|2025-01-14 08:22:00|6868.5|6853.5|6868.7|6853.7|6868.7|6853.7|6868.5|6853.5|0
1736842950000|2025-01-14 08:22:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|2
1736842960000|2025-01-14 08:22:40|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|5
1736842970000|2025-01-14 08:22:50|6868.2|6853.2|6868.7|6853.7|6868.9|6853.9|6868.2|6853.2|10
1736842980000|2025-01-14 08:23:00|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|5
1736843020000|2025-01-14 08:23:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736843040000|2025-01-14 08:24:00|6869.4|6854.4|6869.6|6854.6|6869.6|6854.6|6869.4|6854.4|2
1736843050000|2025-01-14 08:24:10|6869.9|6854.9|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|1
1736843060000|2025-01-14 08:24:20|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843070000|2025-01-14 08:24:30|6868.2|6853.2|6868.9|6853.9|6868.9|6853.9|6868.2|6853.2|0
1736843080000|2025-01-14 08:24:40|6868.4|6853.4|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736843100000|2025-01-14 08:25:00|6868.6|6853.6|6867.9|6852.9|6868.6|6853.6|6867.9|6852.9|2
1736843120000|2025-01-14 08:25:20|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|1
1736843130000|2025-01-14 08:25:30|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843140000|2025-01-14 08:25:40|6868.6|6853.6|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843150000|2025-01-14 08:25:50|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843160000|2025-01-14 08:26:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1736843170000|2025-01-14 08:26:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|0
1736843180000|2025-01-14 08:26:20|6868.4|6853.4|6868.4|6853.4|6868.7|6853.7|6868.4|6853.4|0
1736843190000|2025-01-14 08:26:30|6868.9|6853.9|6868.4|6853.4|6868.9|6853.9|6868.4|6853.4|0
1736843200000|2025-01-14 08:26:40|6868.9|6853.9|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|0
1736843220000|2025-01-14 08:27:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|2
1736843230000|2025-01-14 08:27:10|6869.4|6854.4|6870.2|6855.2|6870.2|6855.2|6869.4|6854.4|2
1736843280000|2025-01-14 08:28:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736843290000|2025-01-14 08:28:10|||||||||1
1736843300000|2025-01-14 08:28:20|6870|6855|6870|6855|6870|6855|6870|6855|0
1736843310000|2025-01-14 08:28:30|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843320000|2025-01-14 08:28:40|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|1
1736843460000|2025-01-14 08:31:00|6868.9|6853.9|6869.2|6854.2|6869.4|6854.4|6868.7|6853.7|4
1736843470000|2025-01-14 08:31:10|6869.4|6854.4|6868.9|6853.9|6869.9|6854.9|6868.9|6853.9|0
1736843480000|2025-01-14 08:31:20|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|3
1736843580000|2025-01-14 08:33:00|6870.1|6855.1|6867.2|6852.2|6870.1|6855.1|6867.2|6852.2|22
1736843590000|2025-01-14 08:33:10|6868.4|6853.4|6868.7|6853.7|6868.9|6853.9|6868.4|6853.4|4
1736843600000|2025-01-14 08:33:20|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736843640000|2025-01-14 08:34:00|6868.7|6853.7|6866.9|6851.9|6868.7|6853.7|6866.9|6851.9|3
1736843660000|2025-01-14 08:34:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736843670000|2025-01-14 08:34:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1736843680000|2025-01-14 08:34:40|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1736843690000|2025-01-14 08:34:50|6867.7|6852.7|6867.9|6852.9|6867.9|6852.9|6867.7|6852.7|1
1736843730000|2025-01-14 08:35:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|0
1736843740000|2025-01-14 08:35:40|6867.9|6852.9|6866.9|6851.9|6867.9|6852.9|6866.9|6851.9|1
1736843760000|2025-01-14 08:36:00|6866.4|6851.4|6865.4|6850.4|6866.4|6851.4|6865.4|6850.4|3
1736843770000|2025-01-14 08:36:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736843840000|2025-01-14 08:37:20|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736843850000|2025-01-14 08:37:30|||||||||4
1736843860000|2025-01-14 08:37:40|6866.9|6851.9|6866.9|6851.9|6867.5|6852.5|6866.9|6851.9|7
1736843870000|2025-01-14 08:37:50|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1736843880000|2025-01-14 08:38:00|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736843920000|2025-01-14 08:38:40|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1736843960000|2025-01-14 08:39:20|6867.6|6852.6|6867.9|6852.9|6867.9|6852.9|6867.6|6852.6|0
1736843970000|2025-01-14 08:39:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1736843990000|2025-01-14 08:39:50|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1736844030000|2025-01-14 08:40:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|1
1736844050000|2025-01-14 08:40:50|||||||||1
1736844090000|2025-01-14 08:41:30|6869.9|6854.9|6869.7|6854.7|6869.9|6854.9|6869.7|6854.7|1
1736844100000|2025-01-14 08:41:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|3
1736844110000|2025-01-14 08:41:50|6868.4|6853.4|6870.2|6855.2|6870.5|6855.5|6868.4|6853.4|15
1736844140000|2025-01-14 08:42:20|6870.7|6855.7|6870.2|6855.2|6870.7|6855.7|6870.2|6855.2|0
1736844160000|2025-01-14 08:42:40|6870.4|6855.4|6870.4|6855.4|6870.7|6855.7|6870.2|6855.2|2
1736844170000|2025-01-14 08:42:50|6870.2|6855.2|6870.5|6855.5|6870.7|6855.7|6870.2|6855.2|0
1736844180000|2025-01-14 08:43:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736844240000|2025-01-14 08:44:00|6870|6855|6869.4|6854.4|6870|6855|6869.2|6854.2|0
1736844250000|2025-01-14 08:44:10|6869.2|6854.2|6869.4|6854.4|6869.7|6854.7|6869.2|6854.2|0
1736844260000|2025-01-14 08:44:20|6869.2|6854.2|6870.2|6855.2|6870.7|6855.7|6869.2|6854.2|3
1736844270000|2025-01-14 08:44:30|6870.4|6855.4|6870.2|6855.2|6870.4|6855.4|6870.2|6855.2|1
1736844280000|2025-01-14 08:44:40|6868.9|6853.9|6869.2|6854.2|6869.2|6854.2|6868.9|6853.9|1
1736844300000|2025-01-14 08:45:00|6869.7|6854.7|6869.9|6854.9|6869.9|6854.9|6869.7|6854.7|0
1736844310000|2025-01-14 08:45:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736844530000|2025-01-14 08:48:50|6870.4|6855.4|6869.7|6854.7|6870.7|6855.7|6869.7|6854.7|4
1736844540000|2025-01-14 08:49:00|6869.4|6854.4|6868.4|6853.4|6869.4|6854.4|6868.2|6853.2|5
1736844550000|2025-01-14 08:49:10|6868.7|6853.7|6867.2|6852.2|6868.7|6853.7|6867.2|6852.2|3
1736844560000|2025-01-14 08:49:20|6866.3|6851.3|6865.8|6850.8|6866.3|6851.3|6865.3|6850.3|4
1736844570000|2025-01-14 08:49:30|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736844580000|2025-01-14 08:49:40|6865.5|6850.5|6865.8|6850.8|6866|6851|6865.5|6850.5|2
1736844600000|2025-01-14 08:50:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736844610000|2025-01-14 08:50:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736844630000|2025-01-14 08:50:30|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736844650000|2025-01-14 08:50:50|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736844680000|2025-01-14 08:51:20|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|0
1736844700000|2025-01-14 08:51:40|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736844710000|2025-01-14 08:51:50|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866.3|6851.3|0
1736844720000|2025-01-14 08:52:00|6866.3|6851.3|6866.5|6851.5|6866.8|6851.8|6866.3|6851.3|0
1736844780000|2025-01-14 08:53:00|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1736844790000|2025-01-14 08:53:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736844810000|2025-01-14 08:53:30|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.8|6851.8|0
1736844830000|2025-01-14 08:53:50|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1736844840000|2025-01-14 08:54:00|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|0
1736844850000|2025-01-14 08:54:10|6866|6851|6864.8|6849.8|6866|6851|6864.7|6849.7|1
1736844860000|2025-01-14 08:54:20|6864.7|6849.7|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|1
1736844870000|2025-01-14 08:54:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736844880000|2025-01-14 08:54:40|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.7|6849.7|0
1736844940000|2025-01-14 08:55:40|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844950000|2025-01-14 08:55:50|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844960000|2025-01-14 08:56:00|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844970000|2025-01-14 08:56:10|6865|6850|6864.8|6849.8|6865|6850|6864.8|6849.8|0
1736844980000|2025-01-14 08:56:20|6865|6850|6865|6850|6865|6850|6865|6850|0
1736844990000|2025-01-14 08:56:30|6864.8|6849.8|6865|6850|6865|6850|6864.8|6849.8|0
1736845010000|2025-01-14 08:56:50|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736845080000|2025-01-14 08:58:00|6863.2|6848.2|6863.5|6848.5|6863.7|6848.7|6863.2|6848.2|1
1736845090000|2025-01-14 08:58:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863|6848|4
1736845130000|2025-01-14 08:58:50|6863.7|6848.7|6863.9|6848.9|6863.9|6848.9|6863.7|6848.7|0
1736845170000|2025-01-14 08:59:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736845180000|2025-01-14 08:59:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736845220000|2025-01-14 09:00:20|6864.7|6849.7|6864.7|6849.7|6864.9|6849.9|6864.5|6849.5|0
1736845230000|2025-01-14 09:00:30|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736845240000|2025-01-14 09:00:40|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.5|6849.5|1
1736845250000|2025-01-14 09:00:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736845380000|2025-01-14 09:03:00|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|3
1736845390000|2025-01-14 09:03:10|6867.5|6852.5|6869.7|6854.7|6869.7|6854.7|6867.5|6852.5|5
1736845400000|2025-01-14 09:03:20|6870|6855|6870.4|6855.4|6870.4|6855.4|6870|6855|1
1736845410000|2025-01-14 09:03:30|6870.9|6855.9|6871.7|6856.7|6871.9|6856.9|6870.9|6855.9|10
1736845420000|2025-01-14 09:03:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.4|6856.4|14
1736845430000|2025-01-14 09:03:50|||||||||1
1736845440000|2025-01-14 09:04:00|6869.9|6854.9|6871.7|6856.7|6871.9|6856.9|6869.9|6854.9|9
1736845450000|2025-01-14 09:04:10|6871|6856|6871.9|6856.9|6871.9|6856.9|6871|6856|7
1736845460000|2025-01-14 09:04:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1736845470000|2025-01-14 09:04:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736845490000|2025-01-14 09:04:50|6870.6|6855.6|6870|6855|6870.6|6855.6|6870|6855|6
1736845500000|2025-01-14 09:05:00|6870.4|6855.4|6869.4|6854.4|6870.4|6855.4|6869.2|6854.2|7
1736845510000|2025-01-14 09:05:10|6869.9|6854.9|6870.2|6855.2|6870.2|6855.2|6869.9|6854.9|1
1736845620000|2025-01-14 09:07:00|||||||||1
1736845650000|2025-01-14 09:07:30|6869|6854|6869|6854|6869|6854|6869|6854|1
1736845660000|2025-01-14 09:07:40|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1736845670000|2025-01-14 09:07:50|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|0
1736845680000|2025-01-14 09:08:00|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736845690000|2025-01-14 09:08:10|6868.9|6853.9|6869|6854|6869|6854|6868.9|6853.9|0
1736845700000|2025-01-14 09:08:20|6869.2|6854.2|6869.5|6854.5|6869.5|6854.5|6869.2|6854.2|0
1736845710000|2025-01-14 09:08:30|6869|6854|6870|6855|6870.5|6855.5|6869|6854|0
1736845720000|2025-01-14 09:08:40|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1736845800000|2025-01-14 09:10:00|6870|6855|6869.9|6854.9|6870|6855|6869.9|6854.9|0
1736845840000|2025-01-14 09:10:40|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736845890000|2025-01-14 09:11:30|6868.9|6853.9|6868.5|6853.5|6869.5|6854.5|6868.5|6853.5|7
1736845900000|2025-01-14 09:11:40|6868.2|6853.2|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|0
1736845920000|2025-01-14 09:12:00|6869.4|6854.4|6869.2|6854.2|6869.4|6854.4|6869.2|6854.2|0
1736845960000|2025-01-14 09:12:40|6870|6855|6870|6855|6870.2|6855.2|6869.5|6854.5|1
1736846000000|2025-01-14 09:13:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1736846100000|2025-01-14 09:15:00|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736846120000|2025-01-14 09:15:20|6870.9|6855.9|6871.7|6856.7|6871.7|6856.7|6870.9|6855.9|2
1736846130000|2025-01-14 09:15:30|6871.4|6856.4|6871.7|6856.7|6871.7|6856.7|6871.4|6856.4|2
1736846160000|2025-01-14 09:16:00|6872|6857|6872.4|6857.4|6872.4|6857.4|6872|6857|1
1736846170000|2025-01-14 09:16:10|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|2
1736846230000|2025-01-14 09:17:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|8
1736846250000|2025-01-14 09:17:30|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|0
1736846260000|2025-01-14 09:17:40|6871.5|6856.5|6871.2|6856.2|6871.5|6856.5|6871.2|6856.2|0
1736846270000|2025-01-14 09:17:50|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736846280000|2025-01-14 09:18:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736846300000|2025-01-14 09:18:20|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1736846310000|2025-01-14 09:18:30|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|0
1736846320000|2025-01-14 09:18:40|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1736846350000|2025-01-14 09:19:10|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736846360000|2025-01-14 09:19:20|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6870.9|6855.9|1
1736846370000|2025-01-14 09:19:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1736846380000|2025-01-14 09:19:40|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736846480000|2025-01-14 09:21:20|6870.3|6855.3|6869.2|6854.2|6870.3|6855.3|6869.2|6854.2|2
1736846490000|2025-01-14 09:21:30|6869.6|6854.6|6871.9|6856.9|6871.9|6856.9|6869.6|6854.6|3
1736846630000|2025-01-14 09:23:50|6870.9|6855.9|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|7
1736846640000|2025-01-14 09:24:00|6869.4|6854.4|6869.7|6854.7|6869.7|6854.7|6869.4|6854.4|1
1736846650000|2025-01-14 09:24:10|6869.4|6854.4|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|0
1736846660000|2025-01-14 09:24:20|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736846670000|2025-01-14 09:24:30|6870.6|6855.6|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736846700000|2025-01-14 09:25:00|6870.9|6855.9|6870.4|6855.4|6870.9|6855.9|6870.4|6855.4|0
1736846750000|2025-01-14 09:25:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1736846840000|2025-01-14 09:27:20|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|0
1736846900000|2025-01-14 09:28:20|6872.1|6857.1|6872.4|6857.4|6872.4|6857.4|6872.1|6857.1|2
1736846910000|2025-01-14 09:28:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736846920000|2025-01-14 09:28:40|6872.2|6857.2|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|9
1736847000000|2025-01-14 09:30:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1736847040000|2025-01-14 09:30:40|6871.9|6856.9|6871.7|6856.7|6871.9|6856.9|6871.7|6856.7|3
1736847080000|2025-01-14 09:31:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1736847100000|2025-01-14 09:31:40|6872.4|6857.4|6871.9|6856.9|6872.4|6857.4|6871.9|6856.9|1
1736847120000|2025-01-14 09:32:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1736847140000|2025-01-14 09:32:20|6871.1|6856.1|6870.9|6855.9|6871.1|6856.1|6870.7|6855.7|6
1736847150000|2025-01-14 09:32:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736847160000|2025-01-14 09:32:40|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.7|6855.7|3
1736847250000|2025-01-14 09:34:10|6871.4|6856.4|6871.6|6856.6|6871.6|6856.6|6871.4|6856.4|2
1736847260000|2025-01-14 09:34:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|1
1736847270000|2025-01-14 09:34:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|3
1736847280000|2025-01-14 09:34:40|6871.3|6856.3|6869.3|6854.3|6871.3|6856.3|6869.3|6854.3|12
1736847290000|2025-01-14 09:34:50|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736847310000|2025-01-14 09:35:10|6870.4|6855.4|6870.8|6855.8|6870.8|6855.8|6870.4|6855.4|0
1736847400000|2025-01-14 09:36:40|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|1
1736847410000|2025-01-14 09:36:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.8|6855.8|2
1736847420000|2025-01-14 09:37:00|6870.8|6855.8|6868.9|6853.9|6870.8|6855.8|6868.8|6853.8|6
1736847430000|2025-01-14 09:37:10|6869.1|6854.1|6869.8|6854.8|6869.8|6854.8|6869.1|6854.1|1
1736847440000|2025-01-14 09:37:20|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1736847460000|2025-01-14 09:37:40|6868.8|6853.8|6868.9|6853.9|6868.9|6853.9|6868.8|6853.8|1
1736847470000|2025-01-14 09:37:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736847510000|2025-01-14 09:38:30|||||||||1
1736847540000|2025-01-14 09:39:00|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6867.9|6852.9|6
1736847550000|2025-01-14 09:39:10|6868.3|6853.3|6868.1|6853.1|6868.4|6853.4|6868.1|6853.1|0
1736847560000|2025-01-14 09:39:20|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736847630000|2025-01-14 09:40:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|8
1736847640000|2025-01-14 09:40:40|6865.6|6850.6|6867.3|6852.3|6867.3|6852.3|6865.6|6850.6|3
1736847650000|2025-01-14 09:40:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736847760000|2025-01-14 09:42:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736847780000|2025-01-14 09:43:00|6867.8|6852.8|6865.9|6850.9|6867.8|6852.8|6865.8|6850.8|2
1736847790000|2025-01-14 09:43:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736847800000|2025-01-14 09:43:20|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736847810000|2025-01-14 09:43:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1736847930000|2025-01-14 09:45:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736847940000|2025-01-14 09:45:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1736847950000|2025-01-14 09:45:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.6|6853.6|0
1736847960000|2025-01-14 09:46:00|6868.6|6853.6|6869.3|6854.3|6869.3|6854.3|6868.6|6853.6|0
1736847980000|2025-01-14 09:46:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736847990000|2025-01-14 09:46:30|6869.4|6854.4|6868.3|6853.3|6869.4|6854.4|6868.3|6853.3|0
1736848010000|2025-01-14 09:46:50|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|0
1736848030000|2025-01-14 09:47:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736848040000|2025-01-14 09:47:20|6868.6|6853.6|6868.6|6853.6|6868.8|6853.8|6868.6|6853.6|0
1736848050000|2025-01-14 09:47:30|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736848060000|2025-01-14 09:47:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1736848080000|2025-01-14 09:48:00|6869.3|6854.3|6869.1|6854.1|6869.3|6854.3|6869.1|6854.1|0
1736848100000|2025-01-14 09:48:20|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|0
1736848110000|2025-01-14 09:48:30|6868.9|6853.9|6869.3|6854.3|6869.3|6854.3|6868.9|6853.9|1
1736848160000|2025-01-14 09:49:20|6869.8|6854.8|6870.1|6855.1|6870.1|6855.1|6869.8|6854.8|2
1736848170000|2025-01-14 09:49:30|||||||||1
1736848180000|2025-01-14 09:49:40|||||||||1
1736848190000|2025-01-14 09:49:50|||||||||1
1736848230000|2025-01-14 09:50:30|||||||||1
1736848250000|2025-01-14 09:50:50|||||||||1
1736848290000|2025-01-14 09:51:30|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|3
1736848310000|2025-01-14 09:51:50|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|1
1736848330000|2025-01-14 09:52:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1736848410000|2025-01-14 09:53:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736848420000|2025-01-14 09:53:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736848430000|2025-01-14 09:53:50|||||||||3
1736848440000|2025-01-14 09:54:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736848490000|2025-01-14 09:54:50|6869.5|6854.5|6869.8|6854.8|6869.8|6854.8|6869.5|6854.5|0
1736848510000|2025-01-14 09:55:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|2
1736848520000|2025-01-14 09:55:20|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|2
1736848530000|2025-01-14 09:55:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|2
1736848590000|2025-01-14 09:56:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1736848630000|2025-01-14 09:57:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736848660000|2025-01-14 09:57:40|6867|6852|6868.3|6853.3|6868.3|6853.3|6867|6852|1
1736848670000|2025-01-14 09:57:50|6869|6854|6869|6854|6869|6854|6869|6854|2
1736848700000|2025-01-14 09:58:20|6868.8|6853.8|6869|6854|6869|6854|6868.8|6853.8|1
1736848770000|2025-01-14 09:59:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736848780000|2025-01-14 09:59:40|6869|6854|6869|6854|6869|6854|6869|6854|1
1736848790000|2025-01-14 09:59:50|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1736848820000|2025-01-14 10:00:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|5
1736849050000|2025-01-14 10:04:10|6870.4|6855.4|6870.1|6855.1|6870.4|6855.4|6869.8|6854.8|6
1736849060000|2025-01-14 10:04:20|6869.8|6854.8|6872.1|6857.1|6872.1|6857.1|6869.8|6854.8|7
1736849070000|2025-01-14 10:04:30|||||||||7
1736849080000|2025-01-14 10:04:40|6870.4|6855.4|6870.3|6855.3|6870.4|6855.4|6870.3|6855.3|2
1736849090000|2025-01-14 10:04:50|6871|6856|6870.8|6855.8|6871|6856|6870.8|6855.8|7
1736849100000|2025-01-14 10:05:00|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|2
1736849110000|2025-01-14 10:05:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1736849130000|2025-01-14 10:05:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736849140000|2025-01-14 10:05:40|6870.1|6855.1|6870.3|6855.3|6870.3|6855.3|6870.1|6855.1|0
1736849150000|2025-01-14 10:05:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1736849160000|2025-01-14 10:06:00|6869|6854|6869|6854|6869|6854|6868.6|6853.6|0
1736849180000|2025-01-14 10:06:20|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736849190000|2025-01-14 10:06:30|6869|6854|6868.8|6853.8|6869.3|6854.3|6868.8|6853.8|1
1736849200000|2025-01-14 10:06:40|6869|6854|6869|6854|6869|6854|6868.8|6853.8|1
1736849230000|2025-01-14 10:07:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736849240000|2025-01-14 10:07:20|||||||||1
1736849250000|2025-01-14 10:07:30|6869|6854|6868.8|6853.8|6869|6854|6868.8|6853.8|0
1736849260000|2025-01-14 10:07:40|6869|6854|6869|6854|6869|6854|6869|6854|0
1736849280000|2025-01-14 10:08:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736849410000|2025-01-14 10:10:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736849460000|2025-01-14 10:11:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736849470000|2025-01-14 10:11:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1736849510000|2025-01-14 10:11:50|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|1
1736849520000|2025-01-14 10:12:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1736849530000|2025-01-14 10:12:10|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1736849540000|2025-01-14 10:12:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1736849550000|2025-01-14 10:12:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|1
1736849580000|2025-01-14 10:13:00|||||||||1
1736849600000|2025-01-14 10:13:20|6869.1|6854.1|6868.8|6853.8|6869.1|6854.1|6868.8|6853.8|0
1736849610000|2025-01-14 10:13:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|9
1736849620000|2025-01-14 10:13:40|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1736849680000|2025-01-14 10:14:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1736849710000|2025-01-14 10:15:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736849730000|2025-01-14 10:15:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736849740000|2025-01-14 10:15:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|1
1736849750000|2025-01-14 10:15:50|6869.1|6854.1|6870|6855|6870|6855|6869.1|6854.1|3
1736849760000|2025-01-14 10:16:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1736849790000|2025-01-14 10:16:30|||||||||1
1736849800000|2025-01-14 10:16:40|6868.8|6853.8|6868.1|6853.1|6868.8|6853.8|6868.1|6853.1|10
1736849810000|2025-01-14 10:16:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1736849830000|2025-01-14 10:17:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1736849840000|2025-01-14 10:17:20|6868.9|6853.9|6869.1|6854.1|6869.1|6854.1|6868.9|6853.9|1
1736849850000|2025-01-14 10:17:30|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|1
1736849870000|2025-01-14 10:17:50|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|3
1736849890000|2025-01-14 10:18:10|6868.1|6853.1|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|0
1736849900000|2025-01-14 10:18:20|6868.1|6853.1|6867.9|6852.9|6868.1|6853.1|6867.9|6852.9|1
1736849930000|2025-01-14 10:18:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736849950000|2025-01-14 10:19:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736849960000|2025-01-14 10:19:20|6867.6|6852.6|6864.2|6849.2|6867.6|6852.6|6864.2|6849.2|2
1736849970000|2025-01-14 10:19:30|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736849980000|2025-01-14 10:19:40|6864.1|6849.1|6864.2|6849.2|6864.6|6849.6|6864.1|6849.1|1
1736850000000|2025-01-14 10:20:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736850010000|2025-01-14 10:20:10|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736850020000|2025-01-14 10:20:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|11
1736850040000|2025-01-14 10:20:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736850050000|2025-01-14 10:20:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1736850110000|2025-01-14 10:21:50|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736850120000|2025-01-14 10:22:00|||||||||2
1736850160000|2025-01-14 10:22:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850180000|2025-01-14 10:23:00|||||||||1
1736850260000|2025-01-14 10:24:20|||||||||1
1736850300000|2025-01-14 10:25:00|6863.8|6848.8|6863.4|6848.4|6863.8|6848.8|6863.4|6848.4|3
1736850310000|2025-01-14 10:25:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|2
1736850320000|2025-01-14 10:25:20|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736850360000|2025-01-14 10:26:00|||||||||1
1736850420000|2025-01-14 10:27:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736850450000|2025-01-14 10:27:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850460000|2025-01-14 10:27:40|||||||||1
1736850480000|2025-01-14 10:28:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|1
1736850510000|2025-01-14 10:28:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|3
1736850520000|2025-01-14 10:28:40|||||||||1
1736850550000|2025-01-14 10:29:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736850640000|2025-01-14 10:30:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736850660000|2025-01-14 10:31:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736850670000|2025-01-14 10:31:10|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1736850760000|2025-01-14 10:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736850990000|2025-01-14 10:36:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1736851030000|2025-01-14 10:37:10|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|2
1736851050000|2025-01-14 10:37:30|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736851100000|2025-01-14 10:38:20|6863.8|6848.8|6864.1|6849.1|6864.1|6849.1|6863.1|6848.1|26
1736851120000|2025-01-14 10:38:40|6863.5|6848.5|6856.9|6841.9|6863.5|6848.5|6856.9|6841.9|15
1736851130000|2025-01-14 10:38:50|||||||||1
1736851140000|2025-01-14 10:39:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1736851150000|2025-01-14 10:39:10|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|2
1736851160000|2025-01-14 10:39:20|6858.3|6843.3|6859.3|6844.3|6859.3|6844.3|6858.3|6843.3|2
1736851190000|2025-01-14 10:39:50|6859.4|6844.4|6860.3|6845.3|6860.3|6845.3|6859.4|6844.4|2
1736851200000|2025-01-14 10:40:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736851220000|2025-01-14 10:40:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|2
1736851230000|2025-01-14 10:40:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736851250000|2025-01-14 10:40:50|6861.4|6846.4|6862.3|6847.3|6862.3|6847.3|6861.4|6846.4|1
1736851280000|2025-01-14 10:41:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1736851290000|2025-01-14 10:41:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|2
1736851300000|2025-01-14 10:41:40|6861.3|6846.3|6859.4|6844.4|6861.3|6846.3|6859.4|6844.4|2
1736851310000|2025-01-14 10:41:50|6860.1|6845.1|6860.4|6845.4|6860.4|6845.4|6860.1|6845.1|3
1736851390000|2025-01-14 10:43:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1736851410000|2025-01-14 10:43:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1736851480000|2025-01-14 10:44:40|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1736851510000|2025-01-14 10:45:10|6861.3|6846.3|6860.4|6845.4|6861.3|6846.3|6860.4|6845.4|4
1736851600000|2025-01-14 10:46:40|6861.1|6846.1|6861.1|6846.1|6861.3|6846.3|6860.9|6845.9|1
1736851650000|2025-01-14 10:47:30|6859.9|6844.9|6859.6|6844.6|6859.9|6844.9|6859.1|6844.1|1
1736851670000|2025-01-14 10:47:50|6859.8|6844.8|6860.1|6845.1|6860.1|6845.1|6859.8|6844.8|0
1736851680000|2025-01-14 10:48:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1736851750000|2025-01-14 10:49:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|1
1736851760000|2025-01-14 10:49:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736851790000|2025-01-14 10:49:50|||||||||1
1736851810000|2025-01-14 10:50:10|6861.4|6846.4|6861.6|6846.6|6861.6|6846.6|6861.4|6846.4|1
1736851820000|2025-01-14 10:50:20|6861.4|6846.4|6860.4|6845.4|6861.4|6846.4|6859.9|6844.9|6
1736851830000|2025-01-14 10:50:30|6860.8|6845.8|6862.1|6847.1|6862.1|6847.1|6860.8|6845.8|3
1736851870000|2025-01-14 10:51:10|6861|6846|6861|6846|6861.1|6846.1|6861|6846|1
1736851920000|2025-01-14 10:52:00|6861.1|6846.1|6861.5|6846.5|6861.5|6846.5|6861.1|6846.1|1
1736851930000|2025-01-14 10:52:10|6861.1|6846.1|6859|6844|6861.1|6846.1|6859|6844|10
1736851940000|2025-01-14 10:52:20|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|1
1736851950000|2025-01-14 10:52:30|6858.8|6843.8|6859.5|6844.5|6859.5|6844.5|6858.8|6843.8|0
1736851960000|2025-01-14 10:52:40|6859.3|6844.3|6859.5|6844.5|6859.5|6844.5|6859.3|6844.3|1
1736851970000|2025-01-14 10:52:50|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|1
1736852130000|2025-01-14 10:55:30|6860.5|6845.5|6861.3|6846.3|6861.3|6846.3|6860.5|6845.5|3
1736852270000|2025-01-14 10:57:50|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1736852340000|2025-01-14 10:59:00|||||||||1
1736852400000|2025-01-14 11:00:00|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|2
1736852410000|2025-01-14 11:00:10|6859|6844|6860.3|6845.3|6860.3|6845.3|6859|6844|2
1736852420000|2025-01-14 11:00:20|6861|6846|6861|6846|6861.3|6846.3|6861|6846|1
1736852440000|2025-01-14 11:00:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736852450000|2025-01-14 11:00:50|6861|6846|6861|6846|6861|6846|6861|6846|0
1736852460000|2025-01-14 11:01:00|6861.1|6846.1|6861|6846|6861.1|6846.1|6861|6846|0
1736852490000|2025-01-14 11:01:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1736852520000|2025-01-14 11:02:00|6861.5|6846.5|6862.1|6847.1|6862.1|6847.1|6861.5|6846.5|0
1736852590000|2025-01-14 11:03:10|6862.3|6847.3|6862.1|6847.1|6862.3|6847.3|6862.1|6847.1|3
1736852640000|2025-01-14 11:04:00|6862.7|6847.7|6863.1|6848.1|6863.1|6848.1|6862.7|6847.7|2
1736852650000|2025-01-14 11:04:10|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|1
1736852660000|2025-01-14 11:04:20|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736852800000|2025-01-14 11:06:40|6864.8|6849.8|6864.1|6849.1|6864.8|6849.8|6864.1|6849.1|3
1736852810000|2025-01-14 11:06:50|6863.1|6848.1|6863.6|6848.6|6863.6|6848.6|6863.1|6848.1|10
1736852820000|2025-01-14 11:07:00|6864|6849|6863.1|6848.1|6864|6849|6863.1|6848.1|2
1736852830000|2025-01-14 11:07:10|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|1
1736852840000|2025-01-14 11:07:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736852850000|2025-01-14 11:07:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736852880000|2025-01-14 11:08:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736852900000|2025-01-14 11:08:20|6864.3|6849.3|6865.3|6850.3|6865.3|6850.3|6864.3|6849.3|1
1736852940000|2025-01-14 11:09:00|6865.5|6850.5|6865.8|6850.8|6865.8|6850.8|6865.5|6850.5|0
1736852950000|2025-01-14 11:09:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1736852960000|2025-01-14 11:09:20|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.7|6850.7|0
1736852970000|2025-01-14 11:09:30|6865.7|6850.7|6865.7|6850.7|6865.8|6850.8|6865.7|6850.7|0
1736852980000|2025-01-14 11:09:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|0
1736853100000|2025-01-14 11:11:40|6865.2|6850.2|6864.8|6849.8|6865.2|6850.2|6864.8|6849.8|3
1736853110000|2025-01-14 11:11:50|6863.8|6848.8|6864.5|6849.5|6866.2|6851.2|6863.5|6848.5|13
1736853130000|2025-01-14 11:12:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1736853180000|2025-01-14 11:13:00|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|5
1736853200000|2025-01-14 11:13:20|6863.2|6848.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|2
1736853240000|2025-01-14 11:14:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1736853250000|2025-01-14 11:14:10|6864.7|6849.7|6865.2|6850.2|6865.2|6850.2|6864.7|6849.7|1
1736853270000|2025-01-14 11:14:30|6864.5|6849.5|6863.5|6848.5|6864.5|6849.5|6863.5|6848.5|1
1736853450000|2025-01-14 11:17:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736853490000|2025-01-14 11:18:10|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1736853700000|2025-01-14 11:21:40|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|2
1736853830000|2025-01-14 11:23:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|3
1736853840000|2025-01-14 11:24:00|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|4
1736853870000|2025-01-14 11:24:30|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1736853890000|2025-01-14 11:24:50|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1736853900000|2025-01-14 11:25:00|6866.2|6851.2|6865.2|6850.2|6866.2|6851.2|6865.2|6850.2|16
1736853910000|2025-01-14 11:25:10|6864.8|6849.8|6866.3|6851.3|6866.3|6851.3|6864.8|6849.8|2
1736853930000|2025-01-14 11:25:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736853940000|2025-01-14 11:25:40|||||||||1
1736854000000|2025-01-14 11:26:40|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736854170000|2025-01-14 11:29:30|6866|6851|6866.2|6851.2|6866.2|6851.2|6866|6851|3
1736854180000|2025-01-14 11:29:40|6866.5|6851.5|6866.4|6851.4|6866.5|6851.5|6866.4|6851.4|1
1736854200000|2025-01-14 11:30:00|6863.6|6848.6|6864.4|6849.4|6864.4|6849.4|6862.4|6847.4|5
1736854210000|2025-01-14 11:30:10|6864.9|6849.9|6864.7|6849.7|6864.9|6849.9|6864.7|6849.7|0
1736854230000|2025-01-14 11:30:30|6865.4|6850.4|6865.9|6850.9|6865.9|6850.9|6865.4|6850.4|0
1736854240000|2025-01-14 11:30:40|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|0
1736854250000|2025-01-14 11:30:50|6866.9|6851.9|6866.5|6851.5|6866.9|6851.9|6866.5|6851.5|0
1736854260000|2025-01-14 11:31:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|2
1736854280000|2025-01-14 11:31:20|||||||||1
1736854400000|2025-01-14 11:33:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6864.2|6849.2|13
1736854410000|2025-01-14 11:33:30|6866|6851|6866|6851|6866|6851|6866|6851|0
1736854420000|2025-01-14 11:33:40|6865|6850|6865|6850|6865|6850|6865|6850|3
1736854430000|2025-01-14 11:33:50|6865.5|6850.5|6865.2|6850.2|6866|6851|6865.2|6850.2|0
1736854450000|2025-01-14 11:34:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1736854460000|2025-01-14 11:34:20|6864.4|6849.4|6864|6849|6864.5|6849.5|6864|6849|6
1736854470000|2025-01-14 11:34:30|6863.5|6848.5|6864.2|6849.2|6864.2|6849.2|6863.5|6848.5|0
1736854480000|2025-01-14 11:34:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1736854600000|2025-01-14 11:36:40|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|1
1736854610000|2025-01-14 11:36:50|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|0
1736854670000|2025-01-14 11:37:50|||||||||1
1736854820000|2025-01-14 11:40:20|6864.5|6849.5|6865.9|6850.9|6865.9|6850.9|6864.4|6849.4|4
1736854830000|2025-01-14 11:40:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736854990000|2025-01-14 11:43:10|6866.6|6851.6|6866.9|6851.9|6866.9|6851.9|6866.4|6851.4|5
1736855000000|2025-01-14 11:43:20|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|7
1736855010000|2025-01-14 11:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736855100000|2025-01-14 11:45:00|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736855210000|2025-01-14 11:46:50|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|5
1736855220000|2025-01-14 11:47:00|6867.2|6852.2|6866.2|6851.2|6867.2|6852.2|6866.2|6851.2|3
1736855230000|2025-01-14 11:47:10|6865.9|6850.9|6864.4|6849.4|6865.9|6850.9|6864.4|6849.4|8
1736855240000|2025-01-14 11:47:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736855260000|2025-01-14 11:47:40|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736855280000|2025-01-14 11:48:00|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1736855350000|2025-01-14 11:49:10|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|0
1736855380000|2025-01-14 11:49:40|6865.2|6850.2|6864.4|6849.4|6865.2|6850.2|6864.4|6849.4|9
1736855390000|2025-01-14 11:49:50|6864.2|6849.2|6863.4|6848.4|6864.2|6849.2|6863.4|6848.4|3
1736855400000|2025-01-14 11:50:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736855420000|2025-01-14 11:50:20|6864|6849|6864|6849|6864|6849|6864|6849|7
1736855430000|2025-01-14 11:50:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736855470000|2025-01-14 11:51:10|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1736855540000|2025-01-14 11:52:20|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1736855550000|2025-01-14 11:52:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|2
1736855580000|2025-01-14 11:53:00|||||||||1
1736855630000|2025-01-14 11:53:50|6864.8|6849.8|6866.2|6851.2|6866.2|6851.2|6864.8|6849.8|3
1736855740000|2025-01-14 11:55:40|6866.5|6851.5|6866.9|6851.9|6866.9|6851.9|6866.5|6851.5|2
1736855870000|2025-01-14 11:57:50|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|2
1736855880000|2025-01-14 11:58:00|6867.2|6852.2|6866.9|6851.9|6867.2|6852.2|6866.9|6851.9|5
1736855890000|2025-01-14 11:58:10|6866.3|6851.3|6864.7|6849.7|6866.3|6851.3|6864.7|6849.7|16
1736855900000|2025-01-14 11:58:20|6864.9|6849.9|6865.7|6850.7|6865.7|6850.7|6864.9|6849.9|1
1736855910000|2025-01-14 11:58:30|6865.5|6850.5|6866.1|6851.1|6866.1|6851.1|6865.2|6850.2|1
1736855930000|2025-01-14 11:58:50|||||||||2
1736855940000|2025-01-14 11:59:00|6866.2|6851.2|6866.6|6851.6|6866.6|6851.6|6866.2|6851.2|0
1736855970000|2025-01-14 11:59:30|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6
1736856000000|2025-01-14 12:00:00|||||||||6
1736856040000|2025-01-14 12:00:40|6863.7|6848.7|6864.2|6849.2|6865|6850|6863.5|6848.5|6
1736856050000|2025-01-14 12:00:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1736856060000|2025-01-14 12:01:00|6863.9|6848.9|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|0
1736856070000|2025-01-14 12:01:10|6863.9|6848.9|6863.5|6848.5|6863.9|6848.9|6863.5|6848.5|1
1736856080000|2025-01-14 12:01:20|||||||||1
1736856120000|2025-01-14 12:02:00|6862.9|6847.9|6863.4|6848.4|6863.4|6848.4|6861.9|6846.9|12
1736856140000|2025-01-14 12:02:20|6863.6|6848.6|6864.2|6849.2|6864.2|6849.2|6863.6|6848.6|0
1736856150000|2025-01-14 12:02:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736856160000|2025-01-14 12:02:40|6864.9|6849.9|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|1
1736856170000|2025-01-14 12:02:50|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1736856180000|2025-01-14 12:03:00|6863.1|6848.1|6862.9|6847.9|6863.1|6848.1|6862.9|6847.9|0
1736856200000|2025-01-14 12:03:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|1
1736856210000|2025-01-14 12:03:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736856230000|2025-01-14 12:03:50|6862.9|6847.9|6863.1|6848.1|6863.1|6848.1|6862.9|6847.9|0
1736856250000|2025-01-14 12:04:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736856270000|2025-01-14 12:04:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|1
1736856290000|2025-01-14 12:04:50|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736856300000|2025-01-14 12:05:00|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|7
1736856310000|2025-01-14 12:05:10|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.5|6850.5|0
1736856320000|2025-01-14 12:05:20|6865.5|6850.5|6862.2|6847.2|6865.5|6850.5|6862|6847|11
1736856340000|2025-01-14 12:05:40|6864|6849|6863|6848|6864|6849|6863|6848|1
1736856370000|2025-01-14 12:06:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736856400000|2025-01-14 12:06:40|6863.2|6848.2|6863.4|6848.4|6863.4|6848.4|6863|6848|0
1736856410000|2025-01-14 12:06:50|6863.2|6848.2|6862.4|6847.4|6863.2|6848.2|6862.4|6847.4|1
1736856440000|2025-01-14 12:07:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1736856450000|2025-01-14 12:07:30|6862.7|6847.7|6862.1|6847.1|6862.7|6847.7|6861.9|6846.9|0
1736856460000|2025-01-14 12:07:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736856480000|2025-01-14 12:08:00|6860.1|6845.1|6859.5|6844.5|6860.2|6845.2|6859.5|6844.5|2
1736856490000|2025-01-14 12:08:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736856500000|2025-01-14 12:08:20|6859.8|6844.8|6860.9|6845.9|6860.9|6845.9|6859.8|6844.8|2
1736856550000|2025-01-14 12:09:10|||||||||1
1736856600000|2025-01-14 12:10:00|6861.2|6846.2|6860.9|6845.9|6861.2|6846.2|6860.9|6845.9|1
1736856620000|2025-01-14 12:10:20|||||||||4
1736856730000|2025-01-14 12:12:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736856770000|2025-01-14 12:12:50|6862|6847|6862|6847|6862|6847|6862|6847|2
1736856830000|2025-01-14 12:13:50|6862.2|6847.2|6862.7|6847.7|6862.7|6847.7|6862.2|6847.2|3
1736856840000|2025-01-14 12:14:00|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1736856850000|2025-01-14 12:14:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736856900000|2025-01-14 12:15:00|||||||||2
1736856970000|2025-01-14 12:16:10|6861.6|6846.6|6859.4|6844.4|6861.6|6846.6|6859.4|6844.4|7
1736856980000|2025-01-14 12:16:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736856990000|2025-01-14 12:16:30|6860.2|6845.2|6859.4|6844.4|6860.2|6845.2|6859.2|6844.2|1
1736857000000|2025-01-14 12:16:40|6859.9|6844.9|6860.2|6845.2|6860.2|6845.2|6859.9|6844.9|0
1736857030000|2025-01-14 12:17:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1736857040000|2025-01-14 12:17:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736857070000|2025-01-14 12:17:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|1
1736857080000|2025-01-14 12:18:00|6859.6|6844.6|6860.7|6845.7|6860.7|6845.7|6859.6|6844.6|2
1736857100000|2025-01-14 12:18:20|6861|6846|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736857200000|2025-01-14 12:20:00|||||||||1
1736857240000|2025-01-14 12:20:40|||||||||1
1736857250000|2025-01-14 12:20:50|6860|6845|6859.7|6844.7|6860|6845|6859.2|6844.2|7
1736857260000|2025-01-14 12:21:00|6859.4|6844.4|6859.2|6844.2|6859.4|6844.4|6859.2|6844.2|1
1736857270000|2025-01-14 12:21:10|||||||||1
1736857300000|2025-01-14 12:21:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1736857310000|2025-01-14 12:21:50|6859.5|6844.5|6859.7|6844.7|6859.7|6844.7|6859.5|6844.5|1
1736857320000|2025-01-14 12:22:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736857340000|2025-01-14 12:22:20|6859.9|6844.9|6860.9|6845.9|6861.1|6846.1|6859.9|6844.9|0
1736857350000|2025-01-14 12:22:30|6861.1|6846.1|6860.9|6845.9|6861.1|6846.1|6860.9|6845.9|0
1736857360000|2025-01-14 12:22:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1736857370000|2025-01-14 12:22:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1736857380000|2025-01-14 12:23:00|6861.2|6846.2|6861.2|6846.2|6861.4|6846.4|6861.2|6846.2|0
1736857390000|2025-01-14 12:23:10|6860.9|6845.9|6861|6846|6861|6846|6860.4|6845.4|10
1736857400000|2025-01-14 12:23:20|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861|6846|1
1736857450000|2025-01-14 12:24:10|||||||||3
1736857480000|2025-01-14 12:24:40|6862|6847|6862.2|6847.2|6862.2|6847.2|6861.4|6846.4|1
1736857520000|2025-01-14 12:25:20|6861.6|6846.6|6861.4|6846.4|6861.6|6846.6|6861.4|6846.4|2
1736857530000|2025-01-14 12:25:30|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736857550000|2025-01-14 12:25:50|6862.9|6847.9|6863|6848|6863|6848|6862.9|6847.9|1
1736857560000|2025-01-14 12:26:00|6862.9|6847.9|6863.2|6848.2|6863.2|6848.2|6862.9|6847.9|0
1736857590000|2025-01-14 12:26:30|||||||||1
1736857620000|2025-01-14 12:27:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736857660000|2025-01-14 12:27:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|3
1736857700000|2025-01-14 12:28:20|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863|6848|1
1736857720000|2025-01-14 12:28:40|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|3
1736857740000|2025-01-14 12:29:00|6865|6850|6865.2|6850.2|6865.2|6850.2|6865|6850|1
1736857750000|2025-01-14 12:29:10|6864.2|6849.2|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|4
1736857760000|2025-01-14 12:29:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736857770000|2025-01-14 12:29:30|6863.4|6848.4|6861.2|6846.2|6863.4|6848.4|6861.2|6846.2|2
1736857780000|2025-01-14 12:29:40|6861.9|6846.9|6861.2|6846.2|6862.4|6847.4|6861.2|6846.2|5
1736857800000|2025-01-14 12:30:00|||||||||1
1736857810000|2025-01-14 12:30:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1736857820000|2025-01-14 12:30:20|6863.2|6848.2|6863.6|6848.6|6863.6|6848.6|6863.2|6848.2|1
1736857860000|2025-01-14 12:31:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1736857870000|2025-01-14 12:31:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1736857900000|2025-01-14 12:31:40|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6863.9|6848.9|1
1736857910000|2025-01-14 12:31:50|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736857940000|2025-01-14 12:32:20|||||||||1
1736857960000|2025-01-14 12:32:40|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1736858000000|2025-01-14 12:33:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736858010000|2025-01-14 12:33:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1736858040000|2025-01-14 12:34:00|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1736858050000|2025-01-14 12:34:10|6863.6|6848.6|6863.2|6848.2|6863.6|6848.6|6863.2|6848.2|1
1736858060000|2025-01-14 12:34:20|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|1
1736858070000|2025-01-14 12:34:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1736858080000|2025-01-14 12:34:40|6862.2|6847.2|6861.9|6846.9|6862.2|6847.2|6861.4|6846.4|0
1736858120000|2025-01-14 12:35:20|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|5
1736858140000|2025-01-14 12:35:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1736858160000|2025-01-14 12:36:00|6863.9|6848.9|6864.9|6849.9|6864.9|6849.9|6863.9|6848.9|2
1736858270000|2025-01-14 12:37:50|6866|6851|6865.9|6850.9|6866|6851|6865.9|6850.9|1
1736858280000|2025-01-14 12:38:00|6865.7|6850.7|6865.5|6850.5|6865.7|6850.7|6864.9|6849.9|2
1736858290000|2025-01-14 12:38:10|6864.3|6849.3|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|6
1736858330000|2025-01-14 12:38:50|6864.6|6849.6|6863.9|6848.9|6864.9|6849.9|6863.9|6848.9|5
1736858340000|2025-01-14 12:39:00|6864.2|6849.2|6863.9|6848.9|6864.2|6849.2|6863.9|6848.9|2
1736858370000|2025-01-14 12:39:30|6863.6|6848.6|6863.4|6848.4|6863.6|6848.6|6863.4|6848.4|1
1736858410000|2025-01-14 12:40:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1736858420000|2025-01-14 12:40:20|||||||||3
1736858460000|2025-01-14 12:41:00|6864.9|6849.9|6865.9|6850.9|6865.9|6850.9|6864.9|6849.9|11
1736858470000|2025-01-14 12:41:10|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|1
1736858530000|2025-01-14 12:42:10|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|3
1736858550000|2025-01-14 12:42:30|6866.2|6851.2|6865.4|6850.4|6866.2|6851.2|6865.4|6850.4|5
1736858560000|2025-01-14 12:42:40|||||||||1
1736858570000|2025-01-14 12:42:50|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|0
1736858580000|2025-01-14 12:43:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1736858590000|2025-01-14 12:43:10|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|1
1736858610000|2025-01-14 12:43:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736858620000|2025-01-14 12:43:40|6866.1|6851.1|6865.9|6850.9|6866.1|6851.1|6865.9|6850.9|0
1736858630000|2025-01-14 12:43:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736858670000|2025-01-14 12:44:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736858710000|2025-01-14 12:45:10|6866.6|6851.6|6868.6|6853.6|6868.6|6853.6|6866.6|6851.6|4
1736858720000|2025-01-14 12:45:20|6867.7|6852.7|6867.1|6852.1|6867.7|6852.7|6866.9|6851.9|8
1736858730000|2025-01-14 12:45:30|6866.9|6851.9|6867.6|6852.6|6867.6|6852.6|6866.9|6851.9|0
1736858740000|2025-01-14 12:45:40|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||2
1736858860000|2025-01-14 12:47:40|||||||||1
1736858870000|2025-01-14 12:47:50|||||||||1
1736858940000|2025-01-14 12:49:00|6868|6853|6868.6|6853.6|6868.6|6853.6|6868|6853|7
1736858960000|2025-01-14 12:49:20|||||||||6
1736858970000|2025-01-14 12:49:30|6869.6|6854.6|6869.3|6854.3|6870.6|6855.6|6867.9|6852.9|20
1736858980000|2025-01-14 12:49:40|6869.5|6854.5|6869.3|6854.3|6869.8|6854.8|6868.1|6853.1|8
1736858990000|2025-01-14 12:49:50|6869.5|6854.5|6868.3|6853.3|6869.5|6854.5|6867.3|6852.3|18
1736859000000|2025-01-14 12:50:00|6868.5|6853.5|6867.1|6852.1|6868.5|6853.5|6867.1|6852.1|4
1736859010000|2025-01-14 12:50:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|0
1736859020000|2025-01-14 12:50:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6
1736859030000|2025-01-14 12:50:30|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|3
1736859040000|2025-01-14 12:50:40|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736859050000|2025-01-14 12:50:50|6867.5|6852.5|6867.3|6852.3|6867.5|6852.5|6867.3|6852.3|0
1736859060000|2025-01-14 12:51:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|7
1736859070000|2025-01-14 12:51:10|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|1
1736859090000|2025-01-14 12:51:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|7
1736859100000|2025-01-14 12:51:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.3|6852.3|2
1736859110000|2025-01-14 12:51:50|6866.5|6851.5|6865.8|6850.8|6866.5|6851.5|6865.8|6850.8|5
1736859120000|2025-01-14 12:52:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|2
1736859150000|2025-01-14 12:52:30|6865.9|6850.9|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|2
1736859170000|2025-01-14 12:52:50|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|2
1736859180000|2025-01-14 12:53:00|6867.1|6852.1|6867.6|6852.6|6867.6|6852.6|6867.1|6852.1|0
1736859260000|2025-01-14 12:54:20|6866.1|6851.1|6865.1|6850.1|6866.1|6851.1|6865.1|6850.1|11
1736859280000|2025-01-14 12:54:40|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1736859290000|2025-01-14 12:54:50|6866.5|6851.5|6866.7|6851.7|6867.1|6852.1|6866.5|6851.5|0
1736859300000|2025-01-14 12:55:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736859320000|2025-01-14 12:55:20|6866.3|6851.3|6866.9|6851.9|6867.1|6852.1|6866.1|6851.1|0
1736859330000|2025-01-14 12:55:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1736859340000|2025-01-14 12:55:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|1
1736859370000|2025-01-14 12:56:10|6865.5|6850.5|6865.6|6850.6|6865.6|6850.6|6865.1|6850.1|1
1736859380000|2025-01-14 12:56:20|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1736859390000|2025-01-14 12:56:30|6865.6|6850.6|6866.1|6851.1|6866.1|6851.1|6865.6|6850.6|1
1736859420000|2025-01-14 12:57:00|6865.6|6850.6|6865.8|6850.8|6865.8|6850.8|6865.6|6850.6|1
1736859430000|2025-01-14 12:57:10|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1736859440000|2025-01-14 12:57:20|6867.1|6852.1|6866.1|6851.1|6867.1|6852.1|6864.6|6849.6|1
1736859460000|2025-01-14 12:57:40|6865.1|6850.1|6865.9|6850.9|6865.9|6850.9|6865.1|6850.1|0
1736859470000|2025-01-14 12:57:50|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|1
1736859490000|2025-01-14 12:58:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1736859500000|2025-01-14 12:58:20|6866.4|6851.4|6866.1|6851.1|6866.4|6851.4|6866.1|6851.1|0
1736859510000|2025-01-14 12:58:30|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|1
1736859520000|2025-01-14 12:58:40|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|0
1736859530000|2025-01-14 12:58:50|6866.9|6851.9|6866.1|6851.1|6866.9|6851.9|6866.1|6851.1|2
1736859540000|2025-01-14 12:59:00|||||||||1
1736859570000|2025-01-14 12:59:30|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1736859600000|2025-01-14 13:00:00|6866.1|6851.1|6865.4|6850.4|6866.9|6851.9|6864.9|6849.9|22
1736859610000|2025-01-14 13:00:10|6865.6|6850.6|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|6
1736859630000|2025-01-14 13:00:30|6866.1|6851.1|6865.9|6850.9|6866.4|6851.4|6865.9|6850.9|3
1736859640000|2025-01-14 13:00:40|6866.1|6851.1|6866.9|6851.9|6866.9|6851.9|6866.1|6851.1|3
1736859660000|2025-01-14 13:01:00|6866.4|6851.4|6864.8|6849.8|6866.4|6851.4|6864.8|6849.8|30
1736859670000|2025-01-14 13:01:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|2
1736859680000|2025-01-14 13:01:20|6865.8|6850.8|6865.9|6850.9|6866.1|6851.1|6865.8|6850.8|3
1736859700000|2025-01-14 13:01:40|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1736859710000|2025-01-14 13:01:50|6866.1|6851.1|6867.1|6852.1|6867.1|6852.1|6866.1|6851.1|6
1736859720000|2025-01-14 13:02:00|||||||||2
1736859750000|2025-01-14 13:02:30|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|2
1736859760000|2025-01-14 13:02:40|6868.9|6853.9|6870.1|6855.1|6870.1|6855.1|6868.8|6853.8|10
1736859770000|2025-01-14 13:02:50|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|5
1736859780000|2025-01-14 13:03:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|2
1736859790000|2025-01-14 13:03:10|6869.8|6854.8|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|1
1736859800000|2025-01-14 13:03:20|6870.9|6855.9|6871.1|6856.1|6871.3|6856.3|6870.9|6855.9|30
1736859810000|2025-01-14 13:03:30|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6869.6|6854.6|7
1736859820000|2025-01-14 13:03:40|||||||||1
1736859830000|2025-01-14 13:03:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1736859850000|2025-01-14 13:04:10|||||||||1
1736859860000|2025-01-14 13:04:20|||||||||1
1736859880000|2025-01-14 13:04:40|6871.3|6856.3|6872.3|6857.3|6872.8|6857.8|6871.3|6856.3|11
1736859890000|2025-01-14 13:04:50|6872.5|6857.5|6871.5|6856.5|6872.5|6857.5|6871.3|6856.3|5
1736859900000|2025-01-14 13:05:00|6871.3|6856.3|6873|6858|6873|6858|6871.3|6856.3|23
1736859910000|2025-01-14 13:05:10|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|5
1736859920000|2025-01-14 13:05:20|6872.9|6857.9|6874.7|6859.7|6874.7|6859.7|6872.9|6857.9|7
1736859930000|2025-01-14 13:05:30|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|12
1736859940000|2025-01-14 13:05:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.7|6859.7|10
1736859950000|2025-01-14 13:05:50|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736859960000|2025-01-14 13:06:00|||||||||1
1736859970000|2025-01-14 13:06:10|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|4
1736859980000|2025-01-14 13:06:20|||||||||1
1736859990000|2025-01-14 13:06:30|||||||||5
1736860000000|2025-01-14 13:06:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736860010000|2025-01-14 13:06:50|6872.5|6857.5|6873.9|6858.9|6873.9|6858.9|6872.2|6857.2|29
1736860020000|2025-01-14 13:07:00|6874.7|6859.7|6873|6858|6874.9|6859.9|6873|6858|47
1736860030000|2025-01-14 13:07:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|7
1736860050000|2025-01-14 13:07:30|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|5
1736860060000|2025-01-14 13:07:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1736860070000|2025-01-14 13:07:50|6872|6857|6870.8|6855.8|6872|6857|6870.5|6855.5|3
1736860080000|2025-01-14 13:08:00|6870.5|6855.5|6870.3|6855.3|6870.5|6855.5|6870.3|6855.3|0
1736860120000|2025-01-14 13:08:40|6869|6854|6868.3|6853.3|6869|6854|6867.5|6852.5|2
1736860130000|2025-01-14 13:08:50|6869.3|6854.3|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|5
1736860140000|2025-01-14 13:09:00|||||||||1
1736860150000|2025-01-14 13:09:10|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868.5|6853.5|1
1736860160000|2025-01-14 13:09:20|6869.4|6854.4|6868.8|6853.8|6870|6855|6868.5|6853.5|7
1736860170000|2025-01-14 13:09:30|6868.5|6853.5|6868.7|6853.7|6869|6854|6868.5|6853.5|4
1736860180000|2025-01-14 13:09:40|6869|6854|6869.9|6854.9|6870|6855|6869|6854|3
1736860190000|2025-01-14 13:09:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|3
1736860200000|2025-01-14 13:10:00|6870.7|6855.7|6869.9|6854.9|6870.7|6855.7|6869.9|6854.9|2
1736860210000|2025-01-14 13:10:10|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1736860220000|2025-01-14 13:10:20|||||||||1
1736860230000|2025-01-14 13:10:30|6871.4|6856.4|6873.9|6858.9|6873.9|6858.9|6871.4|6856.4|6
1736860240000|2025-01-14 13:10:40|6874.4|6859.4|6873.9|6858.9|6874.4|6859.4|6873.9|6858.9|2
1736860260000|2025-01-14 13:11:00|6872.9|6857.9|6870.5|6855.5|6872.9|6857.9|6870.5|6855.5|5
1736860270000|2025-01-14 13:11:10|6870.7|6855.7|6870.5|6855.5|6870.7|6855.7|6870.5|6855.5|3
1736860280000|2025-01-14 13:11:20|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|0
1736860290000|2025-01-14 13:11:30|||||||||2
1736860300000|2025-01-14 13:11:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|3
1736860310000|2025-01-14 13:11:50|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736860320000|2025-01-14 13:12:00|6871.2|6856.2|6870.7|6855.7|6871.2|6856.2|6870.7|6855.7|4
1736860340000|2025-01-14 13:12:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|25
1736860350000|2025-01-14 13:12:30|6870.5|6855.5|6868.8|6853.8|6870.5|6855.5|6868.8|6853.8|4
1736860360000|2025-01-14 13:12:40|6869|6854|6867.5|6852.5|6869.5|6854.5|6867.5|6852.5|8
1736860370000|2025-01-14 13:12:50|6867.8|6852.8|6865.8|6850.8|6867.8|6852.8|6865.8|6850.8|12
1736860380000|2025-01-14 13:13:00|6864.4|6849.4|6864.5|6849.5|6864.5|6849.5|6864.4|6849.4|1
1736860390000|2025-01-14 13:13:10|6864.3|6849.3|6866.1|6851.1|6866.1|6851.1|6864.3|6849.3|2
1736860400000|2025-01-14 13:13:20|6865.8|6850.8|6865.6|6850.6|6865.8|6850.8|6865.6|6850.6|4
1736860410000|2025-01-14 13:13:30|6865.3|6850.3|6866.1|6851.1|6866.1|6851.1|6865.3|6850.3|1
1736860420000|2025-01-14 13:13:40|6866.3|6851.3|6867.7|6852.7|6867.7|6852.7|6866.3|6851.3|3
1736860450000|2025-01-14 13:14:10|6868|6853|6868|6853|6868|6853|6868|6853|0
1736860470000|2025-01-14 13:14:30|6868.3|6853.3|6868|6853|6868.3|6853.3|6868|6853|2
1736860480000|2025-01-14 13:14:40|6868.3|6853.3|6867.5|6852.5|6868.3|6853.3|6867.5|6852.5|25
1736860490000|2025-01-14 13:14:50|6867.3|6852.3|6868.5|6853.5|6868.5|6853.5|6867.3|6852.3|2
1736860500000|2025-01-14 13:15:00|6869|6854|6869.7|6854.7|6870.4|6855.4|6869|6854|5
1736860520000|2025-01-14 13:15:20|6870|6855|6870|6855|6870|6855|6870|6855|1
1736860530000|2025-01-14 13:15:30|6870.3|6855.3|6870|6855|6870.3|6855.3|6869.7|6854.7|16
1736860540000|2025-01-14 13:15:40|6869.7|6854.7|6869.8|6854.8|6870|6855|6869.7|6854.7|28
1736860550000|2025-01-14 13:15:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1736860560000|2025-01-14 13:16:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|2
1736860570000|2025-01-14 13:16:10|6870.7|6855.7|6871.4|6856.4|6871.4|6856.4|6870.7|6855.7|10
1736860580000|2025-01-14 13:16:20|6871.1|6856.1|6871.4|6856.4|6871.4|6856.4|6871.1|6856.1|3
1736860590000|2025-01-14 13:16:30|||||||||1
1736860600000|2025-01-14 13:16:40|6870.9|6855.9|6870.7|6855.7|6870.9|6855.9|6870.7|6855.7|10
1736860620000|2025-01-14 13:17:00|6870.4|6855.4|6869.9|6854.9|6870.7|6855.7|6869.7|6854.7|10
1736860630000|2025-01-14 13:17:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1736860640000|2025-01-14 13:17:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|22
1736860650000|2025-01-14 13:17:30|6870.4|6855.4|6870.7|6855.7|6870.7|6855.7|6870.4|6855.4|8
1736860660000|2025-01-14 13:17:40|6872.7|6857.7|6874.4|6859.4|6874.4|6859.4|6872.7|6857.7|32
1736860670000|2025-01-14 13:17:50|6874.7|6859.7|6874.4|6859.4|6874.7|6859.7|6874.4|6859.4|2
1736860700000|2025-01-14 13:18:20|6874.1|6859.1|6875.4|6860.4|6875.4|6860.4|6873.7|6858.7|17
1736860710000|2025-01-14 13:18:30|||||||||11
1736860720000|2025-01-14 13:18:40|6874.9|6859.9|6875.4|6860.4|6875.4|6860.4|6874.9|6859.9|4
1736860730000|2025-01-14 13:18:50|||||||||5
1736860740000|2025-01-14 13:19:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|13
1736860750000|2025-01-14 13:19:10|6875.4|6860.4|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|3
1736860760000|2025-01-14 13:19:20|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|5
1736860770000|2025-01-14 13:19:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1736860780000|2025-01-14 13:19:40|||||||||4
1736860790000|2025-01-14 13:19:50|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|7
1736860800000|2025-01-14 13:20:00|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|4
1736860810000|2025-01-14 13:20:10|6872.4|6857.4|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|9
1736860830000|2025-01-14 13:20:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|7
1736860840000|2025-01-14 13:20:40|||||||||1
1736860850000|2025-01-14 13:20:50|6874.4|6859.4|6874.9|6859.9|6874.9|6859.9|6874.4|6859.4|6
1736860860000|2025-01-14 13:21:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1736860880000|2025-01-14 13:21:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|3
1736860900000|2025-01-14 13:21:40|||||||||1
1736860920000|2025-01-14 13:22:00|6874.4|6859.4|6873.7|6858.7|6874.4|6859.4|6873.7|6858.7|16
1736860930000|2025-01-14 13:22:10|6873.9|6858.9|6872.9|6857.9|6873.9|6858.9|6872.9|6857.9|6
1736860940000|2025-01-14 13:22:20|6873.4|6858.4|6873.9|6858.9|6873.9|6858.9|6873.4|6858.4|1
1736860980000|2025-01-14 13:23:00|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|1
1736861000000|2025-01-14 13:23:20|||||||||1
1736861010000|2025-01-14 13:23:30|6873.9|6858.9|6872.7|6857.7|6873.9|6858.9|6872.7|6857.7|3
1736861020000|2025-01-14 13:23:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|2
1736861040000|2025-01-14 13:24:00|6872.7|6857.7|6873.4|6858.4|6873.4|6858.4|6872.7|6857.7|3
1736861050000|2025-01-14 13:24:10|||||||||1
1736861070000|2025-01-14 13:24:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|3
1736861080000|2025-01-14 13:24:40|6872.5|6857.5|6871.7|6856.7|6872.5|6857.5|6870.9|6855.9|14
1736861090000|2025-01-14 13:24:50|6871.4|6856.4|6870.7|6855.7|6871.4|6856.4|6869.9|6854.9|4
1736861100000|2025-01-14 13:25:00|6870.5|6855.5|6870.7|6855.7|6870.7|6855.7|6870.2|6855.2|12
1736861120000|2025-01-14 13:25:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736861130000|2025-01-14 13:25:30|6871.9|6856.9|6872.9|6857.9|6872.9|6857.9|6871.9|6856.9|0
1736861150000|2025-01-14 13:25:50|6872.4|6857.4|6870.9|6855.9|6872.4|6857.4|6870.9|6855.9|5
1736861160000|2025-01-14 13:26:00|6870.7|6855.7|6872.4|6857.4|6872.4|6857.4|6870.7|6855.7|13
1736861170000|2025-01-14 13:26:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|1
1736861180000|2025-01-14 13:26:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1736861200000|2025-01-14 13:26:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|8
1736861210000|2025-01-14 13:26:50|6873.5|6858.5|6874.4|6859.4|6874.4|6859.4|6873.5|6858.5|7
1736861220000|2025-01-14 13:27:00|6874.1|6859.1|6873.9|6858.9|6874.1|6859.1|6873.9|6858.9|4
1736861230000|2025-01-14 13:27:10|6873.6|6858.6|6872.9|6857.9|6873.6|6858.6|6872.9|6857.9|7
1736861240000|2025-01-14 13:27:20|||||||||3
1736861250000|2025-01-14 13:27:30|6872.7|6857.7|6873.4|6858.4|6874.1|6859.1|6872.7|6857.7|3
1736861260000|2025-01-14 13:27:40|6873.9|6858.9|6873.2|6858.2|6873.9|6858.9|6873.2|6858.2|3
1736861280000|2025-01-14 13:28:00|6872.9|6857.9|6872.7|6857.7|6872.9|6857.9|6872.7|6857.7|0
1736861290000|2025-01-14 13:28:10|6870.9|6855.9|6870.9|6855.9|6871.2|6856.2|6870.4|6855.4|19
1736861320000|2025-01-14 13:28:40|6871.7|6856.7|6871.2|6856.2|6871.7|6856.7|6871.2|6856.2|2
1736861340000|2025-01-14 13:29:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1736861350000|2025-01-14 13:29:10|6871.2|6856.2|6871.7|6856.7|6871.9|6856.9|6871.2|6856.2|1
1736861370000|2025-01-14 13:29:30|||||||||4
1736861380000|2025-01-14 13:29:40|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|13
1736861390000|2025-01-14 13:29:50|||||||||3
1736861400000|2025-01-14 13:30:00|6872.7|6857.7|6875.9|6860.9|6876.4|6861.4|6872.7|6857.7|28
1736861410000|2025-01-14 13:30:10|||||||||6
1736861450000|2025-01-14 13:30:50|6876.5|6861.5|6876.9|6861.9|6876.9|6861.9|6876.5|6861.5|2
1736861460000|2025-01-14 13:31:00|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|9
1736861470000|2025-01-14 13:31:10|||||||||16
1736861480000|2025-01-14 13:31:20|||||||||6
1736861490000|2025-01-14 13:31:30|||||||||7
1736861500000|2025-01-14 13:31:40|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|5
1736861520000|2025-01-14 13:32:00|6876.4|6861.4|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|6
1736861530000|2025-01-14 13:32:10|6877.1|6862.1|6876.9|6861.9|6877.1|6862.1|6876.4|6861.4|13
1736861540000|2025-01-14 13:32:20|6876.7|6861.7|6876.9|6861.9|6876.9|6861.9|6876.7|6861.7|2
1736861560000|2025-01-14 13:32:40|||||||||1
1736861580000|2025-01-14 13:33:00|6876.7|6861.7|6876.4|6861.4|6876.7|6861.7|6876.4|6861.4|1
1736861590000|2025-01-14 13:33:10|6875.8|6860.8|6876.4|6861.4|6876.4|6861.4|6875.8|6860.8|15
1736861600000|2025-01-14 13:33:20|6876.7|6861.7|6877.9|6862.9|6877.9|6862.9|6876.7|6861.7|10
1736861610000|2025-01-14 13:33:30|6877.7|6862.7|6875.9|6860.9|6877.9|6862.9|6875.2|6860.2|41
1736861620000|2025-01-14 13:33:40|6876.2|6861.2|6876.5|6861.5|6876.5|6861.5|6875.9|6860.9|8
1736861630000|2025-01-14 13:33:50|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|5
1736861660000|2025-01-14 13:34:20|6876.9|6861.9|6874.7|6859.7|6876.9|6861.9|6874.7|6859.7|16
1736861670000|2025-01-14 13:34:30|6874.5|6859.5|6875.7|6860.7|6875.7|6860.7|6874.5|6859.5|1
1736861680000|2025-01-14 13:34:40|6875.5|6860.5|6875|6860|6875.7|6860.7|6874.8|6859.8|5
1736861690000|2025-01-14 13:34:50|6874.5|6859.5|6874.3|6859.3|6874.5|6859.5|6874.3|6859.3|1
1736861700000|2025-01-14 13:35:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|2
1736861710000|2025-01-14 13:35:10|6874.3|6859.3|6874.5|6859.5|6874.5|6859.5|6874.3|6859.3|4
1736861720000|2025-01-14 13:35:20|6875.3|6860.3|6875.2|6860.2|6875.3|6860.3|6875.2|6860.2|10
1736861730000|2025-01-14 13:35:30|6874.8|6859.8|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|5
1736861740000|2025-01-14 13:35:40|6874.3|6859.3|6873.8|6858.8|6874.3|6859.3|6873.8|6858.8|13
1736861750000|2025-01-14 13:35:50|6873.5|6858.5|6871.2|6856.2|6873.5|6858.5|6871.2|6856.2|8
1736861760000|2025-01-14 13:36:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736861770000|2025-01-14 13:36:10|6871.2|6856.2|6872.5|6857.5|6873|6858|6871.2|6856.2|2
1736861820000|2025-01-14 13:37:00|6872.3|6857.3|6873.2|6858.2|6873.3|6858.3|6872.3|6857.3|8
1736861830000|2025-01-14 13:37:10|6872.8|6857.8|6871.5|6856.5|6872.8|6857.8|6871.2|6856.2|1
1736861850000|2025-01-14 13:37:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6870.5|6855.5|1
1736861860000|2025-01-14 13:37:40|6870.8|6855.8|6870.5|6855.5|6870.8|6855.8|6870.3|6855.3|0
1736861870000|2025-01-14 13:37:50|6870.8|6855.8|6871.5|6856.5|6871.5|6856.5|6870.8|6855.8|2
1736861880000|2025-01-14 13:38:00|6871|6856|6870.3|6855.3|6871|6856|6869.5|6854.5|4
1736861890000|2025-01-14 13:38:10|6869.4|6854.4|6870.8|6855.8|6871.3|6856.3|6868.8|6853.8|9
1736861900000|2025-01-14 13:38:20|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|0
1736861950000|2025-01-14 13:39:10|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|5
1736861960000|2025-01-14 13:39:20|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1736861970000|2025-01-14 13:39:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1736861980000|2025-01-14 13:39:40|6870.3|6855.3|6869.5|6854.5|6870.3|6855.3|6869.5|6854.5|3
1736861990000|2025-01-14 13:39:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1736862010000|2025-01-14 13:40:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.3|6854.3|3
1736862020000|2025-01-14 13:40:20|6869.8|6854.8|6869.5|6854.5|6869.8|6854.8|6869.3|6854.3|2
1736862040000|2025-01-14 13:40:40|6870.3|6855.3|6869.3|6854.3|6870.3|6855.3|6869.3|6854.3|2
1736862050000|2025-01-14 13:40:50|6868.4|6853.4|6867.3|6852.3|6868.4|6853.4|6866.3|6851.3|19
1736862060000|2025-01-14 13:41:00|6865.8|6850.8|6865.8|6850.8|6866.2|6851.2|6865.8|6850.8|3
1736862070000|2025-01-14 13:41:10|6866.3|6851.3|6866.2|6851.2|6867.3|6852.3|6866.2|6851.2|7
1736862080000|2025-01-14 13:41:20|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|1
1736862090000|2025-01-14 13:41:30|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1736862100000|2025-01-14 13:41:40|6866.7|6851.7|6867.3|6852.3|6867.3|6852.3|6866.3|6851.3|4
1736862110000|2025-01-14 13:41:50|||||||||1
1736862150000|2025-01-14 13:42:30|||||||||11
1736862160000|2025-01-14 13:42:40|||||||||1
1736862170000|2025-01-14 13:42:50|6868|6853|6868.3|6853.3|6868.3|6853.3|6868|6853|6
1736862180000|2025-01-14 13:43:00|6868|6853|6867.5|6852.5|6868|6853|6867.3|6852.3|5
1736862190000|2025-01-14 13:43:10|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|2
1736862200000|2025-01-14 13:43:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1736862210000|2025-01-14 13:43:30|6868|6853|6867.8|6852.8|6868|6853|6867.8|6852.8|3
1736862220000|2025-01-14 13:43:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736862230000|2025-01-14 13:43:50|6867|6852|6865.5|6850.5|6867|6852|6865.5|6850.5|2
1736862240000|2025-01-14 13:44:00|6865.7|6850.7|6865.9|6850.9|6865.9|6850.9|6865.7|6850.7|1
1736862250000|2025-01-14 13:44:10|6865.7|6850.7|6865.7|6850.7|6865.9|6850.9|6865.7|6850.7|0
1736862260000|2025-01-14 13:44:20|6865.5|6850.5|6865.7|6850.7|6865.7|6850.7|6865|6850|2
1736862270000|2025-01-14 13:44:30|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736862290000|2025-01-14 13:44:50|6865|6850|6863.3|6848.3|6865|6850|6863.3|6848.3|8
1736862300000|2025-01-14 13:45:00|6863.7|6848.7|6863.3|6848.3|6864|6849|6863.3|6848.3|4
1736862310000|2025-01-14 13:45:10|6863.7|6848.7|6864.5|6849.5|6864.5|6849.5|6863.3|6848.3|5
1736862320000|2025-01-14 13:45:20|6865|6850|6865|6850|6865|6850|6865|6850|1
1736862330000|2025-01-14 13:45:30|||||||||1
1736862340000|2025-01-14 13:45:40|6866|6851|6867.7|6852.7|6867.7|6852.7|6866|6851|4
1736862350000|2025-01-14 13:45:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736862370000|2025-01-14 13:46:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1736862390000|2025-01-14 13:46:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736862400000|2025-01-14 13:46:40|6867|6852|6866.7|6851.7|6867|6852|6866.7|6851.7|12
1736862410000|2025-01-14 13:46:50|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|7
1736862420000|2025-01-14 13:47:00|6866.7|6851.7|6868.9|6853.9|6869.4|6854.4|6866.7|6851.7|25
1736862430000|2025-01-14 13:47:10|6868.7|6853.7|6866.7|6851.7|6868.7|6853.7|6866.7|6851.7|12
1736862440000|2025-01-14 13:47:20|6866.9|6851.9|6867.1|6852.1|6867.1|6852.1|6866.9|6851.9|29
1736862450000|2025-01-14 13:47:30|6867.7|6852.7|6867.7|6852.7|6867.9|6852.9|6867.7|6852.7|1
1736862480000|2025-01-14 13:48:00|6867.9|6852.9|6868.2|6853.2|6868.2|6853.2|6867.9|6852.9|2
1736862490000|2025-01-14 13:48:10|6868.6|6853.6|6868.9|6853.9|6868.9|6853.9|6868.6|6853.6|1
1736862500000|2025-01-14 13:48:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1736862510000|2025-01-14 13:48:30|6869.7|6854.7|6868.7|6853.7|6869.7|6854.7|6868.7|6853.7|8
1736862520000|2025-01-14 13:48:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|14
1736862530000|2025-01-14 13:48:50|6869|6854|6869|6854|6869|6854|6869|6854|5
1736862540000|2025-01-14 13:49:00|6868.7|6853.7|6867.7|6852.7|6868.7|6853.7|6867.7|6852.7|3
1736862550000|2025-01-14 13:49:10|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|2
1736862570000|2025-01-14 13:49:30|6867.4|6852.4|6866.7|6851.7|6867.4|6852.4|6866.7|6851.7|2
1736862580000|2025-01-14 13:49:40|6866.4|6851.4|6864.7|6849.7|6866.4|6851.4|6864.2|6849.2|6
1736862590000|2025-01-14 13:49:50|6864.9|6849.9|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|6
1736862600000|2025-01-14 13:50:00|6865.2|6850.2|6864.5|6849.5|6865.5|6850.5|6864.5|6849.5|11
1736862610000|2025-01-14 13:50:10|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|2
1736862620000|2025-01-14 13:50:20|6864.7|6849.7|6862.5|6847.5|6864.9|6849.9|6862.5|6847.5|1
1736862630000|2025-01-14 13:50:30|6863.1|6848.1|6863.5|6848.5|6864.2|6849.2|6863.1|6848.1|8
1736862640000|2025-01-14 13:50:40|6863.7|6848.7|6862.7|6847.7|6864.4|6849.4|6862.7|6847.7|11
1736862650000|2025-01-14 13:50:50|||||||||3
1736862660000|2025-01-14 13:51:00|||||||||6
1736862680000|2025-01-14 13:51:20|||||||||1
1736862700000|2025-01-14 13:51:40|6865.5|6850.5|6865.2|6850.2|6865.5|6850.5|6865.2|6850.2|5
1736862710000|2025-01-14 13:51:50|6865.5|6850.5|6865.5|6850.5|6865.7|6850.7|6865.5|6850.5|2
1736862720000|2025-01-14 13:52:00|6865.7|6850.7|6867.2|6852.2|6867.2|6852.2|6865.7|6850.7|2
1736862730000|2025-01-14 13:52:10|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|0
1736862740000|2025-01-14 13:52:20|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|0
1736862750000|2025-01-14 13:52:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|1
1736862760000|2025-01-14 13:52:40|||||||||1
1736862780000|2025-01-14 13:53:00|6867.2|6852.2|6864.4|6849.4|6867.2|6852.2|6864.4|6849.4|6
1736862800000|2025-01-14 13:53:20|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1736862810000|2025-01-14 13:53:30|6865.5|6850.5|6866|6851|6866|6851|6865.5|6850.5|1
1736862820000|2025-01-14 13:53:40|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1736862830000|2025-01-14 13:53:50|6867|6852|6866.4|6851.4|6867.5|6852.5|6866.4|6851.4|7
1736862840000|2025-01-14 13:54:00|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6865.5|6850.5|1
1736862850000|2025-01-14 13:54:10|||||||||3
1736862870000|2025-01-14 13:54:30|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1736862880000|2025-01-14 13:54:40|6865|6850|6862.5|6847.5|6865|6850|6862.5|6847.5|7
1736862890000|2025-01-14 13:54:50|6860.4|6845.4|6860|6845|6860.4|6845.4|6859.9|6844.9|2
1736862900000|2025-01-14 13:55:00|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861|6846|2
1736862910000|2025-01-14 13:55:10|6861.7|6846.7|6860.5|6845.5|6861.9|6846.9|6860.5|6845.5|6
1736862920000|2025-01-14 13:55:20|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|14
1736862930000|2025-01-14 13:55:30|6860.5|6845.5|6860.2|6845.2|6860.5|6845.5|6860.2|6845.2|8
1736862940000|2025-01-14 13:55:40|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|16
1736862960000|2025-01-14 13:56:00|6860.2|6845.2|6862.2|6847.2|6862.7|6847.7|6860.2|6845.2|11
1736862980000|2025-01-14 13:56:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6
1736862990000|2025-01-14 13:56:30|6862|6847|6862|6847|6862|6847|6862|6847|5
1736863000000|2025-01-14 13:56:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1736863010000|2025-01-14 13:56:50|||||||||1
1736863030000|2025-01-14 13:57:10|6860.2|6845.2|6861.2|6846.2|6861.2|6846.2|6860.2|6845.2|8
1736863060000|2025-01-14 13:57:40|||||||||3
1736863070000|2025-01-14 13:57:50|||||||||1
1736863110000|2025-01-14 13:58:30|6861.7|6846.7|6859.2|6844.2|6861.7|6846.7|6859.2|6844.2|11
1736863120000|2025-01-14 13:58:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736863130000|2025-01-14 13:58:50|6860.1|6845.1|6860.5|6845.5|6860.5|6845.5|6860.1|6845.1|1
1736863160000|2025-01-14 13:59:20|6860.4|6845.4|6860.5|6845.5|6860.5|6845.5|6860.4|6845.4|1
1736863170000|2025-01-14 13:59:30|6860|6845|6858.9|6843.9|6860|6845|6858.9|6843.9|1
1736863200000|2025-01-14 14:00:00|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|2
1736863210000|2025-01-14 14:00:10|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|1
1736863220000|2025-01-14 14:00:20|||||||||1
1736863230000|2025-01-14 14:00:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736863240000|2025-01-14 14:00:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736863270000|2025-01-14 14:01:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736863290000|2025-01-14 14:01:30|||||||||2
1736863300000|2025-01-14 14:01:40|||||||||10
1736863310000|2025-01-14 14:01:50|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|1
1736863360000|2025-01-14 14:02:40|6859.3|6844.3|6858.7|6843.7|6859.3|6844.3|6858.7|6843.7|2
1736863380000|2025-01-14 14:03:00|6859.7|6844.7|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|2
1736863390000|2025-01-14 14:03:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1736863400000|2025-01-14 14:03:20|6859.1|6844.1|6860.2|6845.2|6860.2|6845.2|6859.1|6844.1|2
1736863410000|2025-01-14 14:03:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.7|6844.7|1
1736863420000|2025-01-14 14:03:40|6860.2|6845.2|6858.7|6843.7|6860.7|6845.7|6858.7|6843.7|32
1736863430000|2025-01-14 14:03:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1736863450000|2025-01-14 14:04:10|6858|6843|6858.9|6843.9|6859.5|6844.5|6858|6843|5
1736863490000|2025-01-14 14:04:50|6857.9|6842.9|6858.1|6843.1|6858.1|6843.1|6857.9|6842.9|1
1736863500000|2025-01-14 14:05:00|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736863510000|2025-01-14 14:05:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1736863520000|2025-01-14 14:05:20|6859.2|6844.2|6859.9|6844.9|6859.9|6844.9|6859.2|6844.2|10
1736863540000|2025-01-14 14:05:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1736863550000|2025-01-14 14:05:50|||||||||2
1736863560000|2025-01-14 14:06:00|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736863570000|2025-01-14 14:06:10|6861.2|6846.2|6860.2|6845.2|6861.2|6846.2|6860.2|6845.2|10
1736863590000|2025-01-14 14:06:30|6860|6845|6860.2|6845.2|6860.2|6845.2|6860|6845|2
1736863630000|2025-01-14 14:07:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1736863640000|2025-01-14 14:07:20|6859|6844|6859|6844|6859|6844|6859|6844|7
1736863650000|2025-01-14 14:07:30|6859.4|6844.4|6859|6844|6859.4|6844.4|6859|6844|1
1736863660000|2025-01-14 14:07:40|6859.4|6844.4|6859.5|6844.5|6859.5|6844.5|6859.4|6844.4|13
1736863680000|2025-01-14 14:08:00|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|0
1736863700000|2025-01-14 14:08:20|6859.5|6844.5|6859|6844|6860|6845|6858.5|6843.5|12
1736863710000|2025-01-14 14:08:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1736863740000|2025-01-14 14:09:00|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1736863750000|2025-01-14 14:09:10|6859.4|6844.4|6859.4|6844.4|6859.5|6844.5|6859.4|6844.4|0
1736863760000|2025-01-14 14:09:20|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1736863770000|2025-01-14 14:09:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736863790000|2025-01-14 14:09:50|6859.7|6844.7|6859.4|6844.4|6859.7|6844.7|6859.4|6844.4|0
1736863800000|2025-01-14 14:10:00|6860|6845|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|3
1736863820000|2025-01-14 14:10:20|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1736863830000|2025-01-14 14:10:30|||||||||1
1736863840000|2025-01-14 14:10:40|6858.2|6843.2|6859.4|6844.4|6859.4|6844.4|6857.2|6842.2|13
1736863850000|2025-01-14 14:10:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|1
1736863880000|2025-01-14 14:11:20|6859.9|6844.9|6858.6|6843.6|6859.9|6844.9|6858.6|6843.6|2
1736863890000|2025-01-14 14:11:30|6858.9|6843.9|6857.5|6842.5|6859.6|6844.6|6857.5|6842.5|3
1736863900000|2025-01-14 14:11:40|6856.4|6841.4|6855.4|6840.4|6856.4|6841.4|6855.1|6840.1|39
1736863910000|2025-01-14 14:11:50|6855.7|6840.7|6856.1|6841.1|6856.1|6841.1|6855.7|6840.7|5
1736863920000|2025-01-14 14:12:00|6856.4|6841.4|6854.2|6839.2|6856.4|6841.4|6852.9|6837.9|24
1736863930000|2025-01-14 14:12:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1736863940000|2025-01-14 14:12:20|6854|6839|6854|6839|6854|6839|6854|6839|1
1736863950000|2025-01-14 14:12:30|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|12
1736863960000|2025-01-14 14:12:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736863970000|2025-01-14 14:12:50|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|4
1736863990000|2025-01-14 14:13:10|||||||||18
1736864000000|2025-01-14 14:13:20|||||||||7
1736864010000|2025-01-14 14:13:30|||||||||3
1736864020000|2025-01-14 14:13:40|6853.5|6838.5|6853.2|6838.2|6853.5|6838.5|6853.2|6838.2|2
1736864030000|2025-01-14 14:13:50|6853.4|6838.4|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|1
1736864040000|2025-01-14 14:14:00|6853.7|6838.7|6852.7|6837.7|6853.7|6838.7|6852.7|6837.7|2
1736864050000|2025-01-14 14:14:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6851|6836|3
1736864060000|2025-01-14 14:14:20|6850|6835|6851.8|6836.8|6851.8|6836.8|6850|6835|2
1736864070000|2025-01-14 14:14:30|6851.5|6836.5|6850.2|6835.2|6852.2|6837.2|6850.2|6835.2|5
1736864080000|2025-01-14 14:14:40|6849.8|6834.8|6849.5|6834.5|6849.8|6834.8|6849.5|6834.5|2
1736864090000|2025-01-14 14:14:50|||||||||1
1736864100000|2025-01-14 14:15:00|6850|6835|6849.2|6834.2|6850|6835|6849.2|6834.2|38
1736864110000|2025-01-14 14:15:10|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|2
1736864120000|2025-01-14 14:15:20|6849.8|6834.8|6850.2|6835.2|6850.2|6835.2|6849.8|6834.8|1
1736864130000|2025-01-14 14:15:30|6850|6835|6850.2|6835.2|6850.2|6835.2|6850|6835|1
1736864140000|2025-01-14 14:15:40|6851.2|6836.2|6851.7|6836.7|6851.7|6836.7|6851.2|6836.2|4
1736864150000|2025-01-14 14:15:50|6849.2|6834.2|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|5
1736864160000|2025-01-14 14:16:00|6850.4|6835.4|6851.2|6836.2|6851.2|6836.2|6850.4|6835.4|1
1736864170000|2025-01-14 14:16:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1736864180000|2025-01-14 14:16:20|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1736864200000|2025-01-14 14:16:40|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|3
1736864210000|2025-01-14 14:16:50|||||||||1
1736864230000|2025-01-14 14:17:10|6851.2|6836.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736864240000|2025-01-14 14:17:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1736864250000|2025-01-14 14:17:30|6851.5|6836.5|6850.8|6835.8|6851.5|6836.5|6850.8|6835.8|3
1736864260000|2025-01-14 14:17:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736864280000|2025-01-14 14:18:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1736864290000|2025-01-14 14:18:10|6849.7|6834.7|6849.5|6834.5|6849.7|6834.7|6849.5|6834.5|1
1736864300000|2025-01-14 14:18:20|6850|6835|6850|6835|6850|6835|6850|6835|0
1736864310000|2025-01-14 14:18:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|3
1736864320000|2025-01-14 14:18:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848|6833|2
1736864330000|2025-01-14 14:18:50|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|1
1736864340000|2025-01-14 14:19:00|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|7
1736864350000|2025-01-14 14:19:10|6849.2|6834.2|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|8
1736864360000|2025-01-14 14:19:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1736864370000|2025-01-14 14:19:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736864380000|2025-01-14 14:19:40|6846|6831|6844.2|6829.2|6846|6831|6844.2|6829.2|6
1736864390000|2025-01-14 14:19:50|6843.5|6828.5|6843.2|6828.2|6844.2|6829.2|6843.2|6828.2|24
1736864400000|2025-01-14 14:20:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|1
1736864410000|2025-01-14 14:20:10|||||||||1
1736864420000|2025-01-14 14:20:20|6843.7|6828.7|6845.2|6830.2|6845.2|6830.2|6843.7|6828.7|14
1736864430000|2025-01-14 14:20:30|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|1
1736864440000|2025-01-14 14:20:40|6844.2|6829.2|6842.5|6827.5|6845.2|6830.2|6842.5|6827.5|8
1736864450000|2025-01-14 14:20:50|||||||||1
1736864460000|2025-01-14 14:21:00|6842|6827|6842.5|6827.5|6842.5|6827.5|6841|6826|7
1736864500000|2025-01-14 14:21:40|||||||||1
1736864510000|2025-01-14 14:21:50|6842|6827|6842|6827|6842|6827|6842|6827|0
1736864520000|2025-01-14 14:22:00|6842.2|6827.2|6842.5|6827.5|6842.5|6827.5|6842.2|6827.2|2
1736864550000|2025-01-14 14:22:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842|6827|2
1736864580000|2025-01-14 14:23:00|6842|6827|6842|6827|6842|6827|6842|6827|0
1736864600000|2025-01-14 14:23:20|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|3
1736864610000|2025-01-14 14:23:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|2
1736864620000|2025-01-14 14:23:40|6841.2|6826.2|6841.5|6826.5|6842|6827|6841.2|6826.2|3
1736864630000|2025-01-14 14:23:50|6841.2|6826.2|6839.5|6824.5|6841.2|6826.2|6839|6824|3
1736864640000|2025-01-14 14:24:00|6840|6825|6841.5|6826.5|6841.5|6826.5|6840|6825|7
1736864650000|2025-01-14 14:24:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1736864680000|2025-01-14 14:24:40|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|0
1736864690000|2025-01-14 14:24:50|||||||||1
1736864700000|2025-01-14 14:25:00|||||||||4
1736864720000|2025-01-14 14:25:20|||||||||1
1736864760000|2025-01-14 14:26:00|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|22
1736864770000|2025-01-14 14:26:10|||||||||1
1736864800000|2025-01-14 14:26:40|6843.4|6828.4|6844.5|6829.5|6844.5|6829.5|6843.4|6828.4|1
1736864810000|2025-01-14 14:26:50|6845|6830|6844|6829|6845|6830|6844|6829|13
1736864820000|2025-01-14 14:27:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|1
1736864840000|2025-01-14 14:27:20|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|1
1736864880000|2025-01-14 14:28:00|||||||||1
1736864910000|2025-01-14 14:28:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736864930000|2025-01-14 14:28:50|6847.1|6832.1|6849.2|6834.2|6850.2|6835.2|6847.1|6832.1|9
1736864940000|2025-01-14 14:29:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.5|6834.5|4
1736864950000|2025-01-14 14:29:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736864980000|2025-01-14 14:29:40|6848.1|6833.1|6848.5|6833.5|6848.5|6833.5|6848.1|6833.1|8
1736864990000|2025-01-14 14:29:50|6849.5|6834.5|6849.8|6834.8|6850.5|6835.5|6849.5|6834.5|3
1736865000000|2025-01-14 14:30:00|6849.5|6834.5|6851.5|6836.5|6851.8|6836.8|6849.5|6834.5|12
1736865010000|2025-01-14 14:30:10|6851|6836|6849.2|6834.2|6851.2|6836.2|6849|6834|12
1736865020000|2025-01-14 14:30:20|6850|6835|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|4
1736865040000|2025-01-14 14:30:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736865050000|2025-01-14 14:30:50|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|2
1736865060000|2025-01-14 14:31:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736865070000|2025-01-14 14:31:10|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|24
1736865080000|2025-01-14 14:31:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|4
1736865100000|2025-01-14 14:31:40|6851.6|6836.6|6852|6837|6852|6837|6851.6|6836.6|5
1736865110000|2025-01-14 14:31:50|6851|6836|6850.5|6835.5|6852|6837|6850.5|6835.5|16
1736865120000|2025-01-14 14:32:00|6851|6836|6849.2|6834.2|6851|6836|6849.2|6834.2|10
1736865130000|2025-01-14 14:32:10|6849.7|6834.7|6850|6835|6850|6835|6849.7|6834.7|0
1736865140000|2025-01-14 14:32:20|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1736865150000|2025-01-14 14:32:30|6850.2|6835.2|6851|6836|6851.2|6836.2|6850.2|6835.2|2
1736865160000|2025-01-14 14:32:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1736865180000|2025-01-14 14:33:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736865190000|2025-01-14 14:33:10|6850.2|6835.2|6849|6834|6850.2|6835.2|6849|6834|7
1736865200000|2025-01-14 14:33:20|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|2
1736865210000|2025-01-14 14:33:30|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|5
1736865220000|2025-01-14 14:33:40|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|4
1736865230000|2025-01-14 14:33:50|6849.7|6834.7|6849.8|6834.8|6850|6835|6849.2|6834.2|1
1736865240000|2025-01-14 14:34:00|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|1
1736865250000|2025-01-14 14:34:10|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|3
1736865260000|2025-01-14 14:34:20|6848|6833|6848.7|6833.7|6848.7|6833.7|6848|6833|1
1736865270000|2025-01-14 14:34:30|6848.2|6833.2|6848.2|6833.2|6848.5|6833.5|6848.2|6833.2|0
1736865280000|2025-01-14 14:34:40|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|3
1736865290000|2025-01-14 14:34:50|6847.8|6832.8|6847|6832|6847.8|6832.8|6847|6832|25
1736865300000|2025-01-14 14:35:00|6846.4|6831.4|6846|6831|6846.4|6831.4|6844|6829|11
1736865310000|2025-01-14 14:35:10|6846.3|6831.3|6848.7|6833.7|6848.7|6833.7|6846.3|6831.3|17
1736865320000|2025-01-14 14:35:20|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|12
1736865330000|2025-01-14 14:35:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6847.2|6832.2|6
1736865360000|2025-01-14 14:36:00|||||||||2
1736865380000|2025-01-14 14:36:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|13
1736865390000|2025-01-14 14:36:30|6848.4|6833.4|6847.4|6832.4|6848.4|6833.4|6847.4|6832.4|1
1736865400000|2025-01-14 14:36:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1736865410000|2025-01-14 14:36:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1736865430000|2025-01-14 14:37:10|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1736865440000|2025-01-14 14:37:20|6846.4|6831.4|6846.6|6831.6|6846.6|6831.6|6846.4|6831.4|2
1736865460000|2025-01-14 14:37:40|6846|6831|6845.6|6830.6|6846.1|6831.1|6845.1|6830.1|11
1736865470000|2025-01-14 14:37:50|||||||||2
1736865480000|2025-01-14 14:38:00|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|1
1736865490000|2025-01-14 14:38:10|||||||||5
1736865510000|2025-01-14 14:38:30|6846.4|6831.4|6847.1|6832.1|6847.1|6832.1|6846.4|6831.4|3
1736865530000|2025-01-14 14:38:50|6847.7|6832.7|6849.1|6834.1|6849.1|6834.1|6847.7|6832.7|17
1736865550000|2025-01-14 14:39:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1736865560000|2025-01-14 14:39:20|6848.8|6833.8|6848.1|6833.1|6848.9|6833.9|6848.1|6833.1|2
1736865580000|2025-01-14 14:39:40|6848.7|6833.7|6848.6|6833.6|6848.9|6833.9|6848.6|6833.6|5
1736865600000|2025-01-14 14:40:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|5
1736865610000|2025-01-14 14:40:10|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.6|6831.6|9
1736865620000|2025-01-14 14:40:20|6847.4|6832.4|6848.6|6833.6|6848.6|6833.6|6847.4|6832.4|5
1736865640000|2025-01-14 14:40:40|6848.4|6833.4|6848.6|6833.6|6848.6|6833.6|6848.4|6833.4|4
1736865650000|2025-01-14 14:40:50|||||||||1
1736865670000|2025-01-14 14:41:10|6848.8|6833.8|6849.1|6834.1|6849.1|6834.1|6848.8|6833.8|0
1736865680000|2025-01-14 14:41:20|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.1|6834.1|20
1736865690000|2025-01-14 14:41:30|6850.4|6835.4|6849.4|6834.4|6850.4|6835.4|6849.4|6834.4|2
1736865700000|2025-01-14 14:41:40|6849.2|6834.2|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|1
1736865710000|2025-01-14 14:41:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736865720000|2025-01-14 14:42:00|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|1
1736865730000|2025-01-14 14:42:10|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|5
1736865740000|2025-01-14 14:42:20|6849.4|6834.4|6850.8|6835.8|6850.8|6835.8|6849.4|6834.4|6
1736865750000|2025-01-14 14:42:30|6851.1|6836.1|6850.9|6835.9|6851.6|6836.6|6850.6|6835.6|10
1736865760000|2025-01-14 14:42:40|6850.6|6835.6|6851.6|6836.6|6853.1|6838.1|6850.6|6835.6|8
1736865770000|2025-01-14 14:42:50|||||||||1
1736865780000|2025-01-14 14:43:00|6851.4|6836.4|6852.1|6837.1|6852.1|6837.1|6851.4|6836.4|1
1736865790000|2025-01-14 14:43:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1736865800000|2025-01-14 14:43:20|||||||||1
1736865820000|2025-01-14 14:43:40|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|4
1736865850000|2025-01-14 14:44:10|6850.8|6835.8|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|4
1736865880000|2025-01-14 14:44:40|||||||||2
1736865890000|2025-01-14 14:44:50|6850.1|6835.1|6849.9|6834.9|6850.4|6835.4|6849.6|6834.6|1
1736865900000|2025-01-14 14:45:00|6849.4|6834.4|6846.4|6831.4|6849.6|6834.6|6846.4|6831.4|10
1736865910000|2025-01-14 14:45:10|6845.6|6830.6|6844.4|6829.4|6845.6|6830.6|6844.4|6829.4|2
1736865920000|2025-01-14 14:45:20|6844.1|6829.1|6843.7|6828.7|6844.1|6829.1|6843.7|6828.7|2
1736865930000|2025-01-14 14:45:30|6843.4|6828.4|6840.5|6825.5|6843.4|6828.4|6839.7|6824.7|30
1736865940000|2025-01-14 14:45:40|6839.9|6824.9|6840.2|6825.2|6841.1|6826.1|6839.9|6824.9|9
1736865950000|2025-01-14 14:45:50|6839.9|6824.9|6842.4|6827.4|6842.4|6827.4|6839.9|6824.9|2
1736865960000|2025-01-14 14:46:00|6842.8|6827.8|6844.9|6829.9|6845.9|6830.9|6842.8|6827.8|3
1736865970000|2025-01-14 14:46:10|6844.6|6829.6|6845.1|6830.1|6845.4|6830.4|6844.6|6829.6|4
1736865980000|2025-01-14 14:46:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|1
1736865990000|2025-01-14 14:46:30|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|1
1736866000000|2025-01-14 14:46:40|6845.2|6830.2|6844.4|6829.4|6845.2|6830.2|6844.4|6829.4|1
1736866010000|2025-01-14 14:46:50|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1736866020000|2025-01-14 14:47:00|6843.7|6828.7|6843.6|6828.6|6843.7|6828.7|6843.6|6828.6|0
1736866030000|2025-01-14 14:47:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1736866040000|2025-01-14 14:47:20|6844.6|6829.6|6845.6|6830.6|6845.6|6830.6|6844.1|6829.1|2
1736866050000|2025-01-14 14:47:30|6843.9|6828.9|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|3
1736866070000|2025-01-14 14:47:50|6842.8|6827.8|6841.4|6826.4|6842.8|6827.8|6841.4|6826.4|3
1736866080000|2025-01-14 14:48:00|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|3
1736866090000|2025-01-14 14:48:10|||||||||1
1736866130000|2025-01-14 14:48:50|||||||||1
1736866150000|2025-01-14 14:49:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1736866160000|2025-01-14 14:49:20|6839.7|6824.7|6840.4|6825.4|6840.4|6825.4|6839.7|6824.7|7
1736866170000|2025-01-14 14:49:30|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|4
1736866180000|2025-01-14 14:49:40|6840.4|6825.4|6839.4|6824.4|6840.4|6825.4|6839.4|6824.4|1
1736866190000|2025-01-14 14:49:50|6839.9|6824.9|6840.4|6825.4|6840.4|6825.4|6839.9|6824.9|1
1736866200000|2025-01-14 14:50:00|6840.2|6825.2|6839.2|6824.2|6840.2|6825.2|6839.2|6824.2|2
1736866210000|2025-01-14 14:50:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736866230000|2025-01-14 14:50:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736866240000|2025-01-14 14:50:40|6836.2|6821.2|6835.9|6820.9|6836.2|6821.2|6835.6|6820.6|11
1736866250000|2025-01-14 14:50:50|6836.4|6821.4|6836.8|6821.8|6836.8|6821.8|6836.4|6821.4|2
1736866260000|2025-01-14 14:51:00|6837.4|6822.4|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|3
1736866270000|2025-01-14 14:51:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|3
1736866280000|2025-01-14 14:51:20|6838.4|6823.4|6839.4|6824.4|6839.4|6824.4|6838.4|6823.4|2
1736866290000|2025-01-14 14:51:30|6839.1|6824.1|6838.6|6823.6|6839.1|6824.1|6837.9|6822.9|1
1736866300000|2025-01-14 14:51:40|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|0
1736866310000|2025-01-14 14:51:50|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1736866320000|2025-01-14 14:52:00|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6841.4|6826.4|102
1736866330000|2025-01-14 14:52:10|6842.6|6827.6|6843.6|6828.6|6843.6|6828.6|6842.6|6827.6|1
1736866340000|2025-01-14 14:52:20|6843.4|6828.4|6841.9|6826.9|6843.6|6828.6|6841.9|6826.9|8
1736866360000|2025-01-14 14:52:40|6842.4|6827.4|6840.9|6825.9|6842.4|6827.4|6840.9|6825.9|10
1736866380000|2025-01-14 14:53:00|6840.6|6825.6|6838.9|6823.9|6840.6|6825.6|6838.9|6823.9|7
1736866390000|2025-01-14 14:53:10|6839.2|6824.2|6840.6|6825.6|6840.6|6825.6|6839.2|6824.2|35
1736866400000|2025-01-14 14:53:20|6840.8|6825.8|6841.9|6826.9|6841.9|6826.9|6840.8|6825.8|3
1736866420000|2025-01-14 14:53:40|6841.3|6826.3|6840.9|6825.9|6841.3|6826.3|6840.9|6825.9|4
1736866430000|2025-01-14 14:53:50|6841.9|6826.9|6842.4|6827.4|6842.4|6827.4|6841.9|6826.9|2
1736866440000|2025-01-14 14:54:00|6842.7|6827.7|6843.6|6828.6|6843.6|6828.6|6842.7|6827.7|3
1736866460000|2025-01-14 14:54:20|6843|6828|6842.9|6827.9|6843|6828|6842.6|6827.6|5
1736866470000|2025-01-14 14:54:30|6842.4|6827.4|6840.6|6825.6|6842.9|6827.9|6840.6|6825.6|10
1736866480000|2025-01-14 14:54:40|6840.9|6825.9|6840.6|6825.6|6841.1|6826.1|6840.6|6825.6|3
1736866510000|2025-01-14 14:55:10|6839.1|6824.1|6838.9|6823.9|6839.1|6824.1|6838.9|6823.9|3
1736866520000|2025-01-14 14:55:20|6838|6823|6838.6|6823.6|6838.6|6823.6|6837.6|6822.6|2
1736866530000|2025-01-14 14:55:30|6838.2|6823.2|6839.6|6824.6|6839.6|6824.6|6837.9|6822.9|2
1736866540000|2025-01-14 14:55:40|6837.9|6822.9|6837.1|6822.1|6837.9|6822.9|6837.1|6822.1|3
1736866550000|2025-01-14 14:55:50|6837.3|6822.3|6839.6|6824.6|6839.6|6824.6|6837.3|6822.3|3
1736866560000|2025-01-14 14:56:00|6840.2|6825.2|6842.1|6827.1|6842.1|6827.1|6840.2|6825.2|4
1736866570000|2025-01-14 14:56:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736866580000|2025-01-14 14:56:20|6842.4|6827.4|6842.6|6827.6|6842.6|6827.6|6842.4|6827.4|1
1736866590000|2025-01-14 14:56:30|6843.6|6828.6|6847.1|6832.1|6847.1|6832.1|6843.6|6828.6|6
1736866600000|2025-01-14 14:56:40|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|1
1736866610000|2025-01-14 14:56:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736866620000|2025-01-14 14:57:00|6845.1|6830.1|6845.9|6830.9|6845.9|6830.9|6845.1|6830.1|13
1736866630000|2025-01-14 14:57:10|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|2
1736866640000|2025-01-14 14:57:20|6844.8|6829.8|6843.8|6828.8|6844.8|6829.8|6843.8|6828.8|3
1736866650000|2025-01-14 14:57:30|6843.4|6828.4|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|14
1736866660000|2025-01-14 14:57:40|||||||||8
1736866670000|2025-01-14 14:57:50|6840.8|6825.8|6840.6|6825.6|6840.8|6825.8|6839.4|6824.4|7
1736866680000|2025-01-14 14:58:00|6840|6825|6840.9|6825.9|6840.9|6825.9|6839.9|6824.9|1
1736866690000|2025-01-14 14:58:10|6840.7|6825.7|6838.4|6823.4|6840.9|6825.9|6838.4|6823.4|3
1736866700000|2025-01-14 14:58:20|||||||||3
1736866720000|2025-01-14 14:58:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|13
1736866730000|2025-01-14 14:58:50|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|2
1736866740000|2025-01-14 14:59:00|6838.9|6823.9|6839.9|6824.9|6840.6|6825.6|6838.9|6823.9|7
1736866750000|2025-01-14 14:59:10|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|1
1736866780000|2025-01-14 14:59:40|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1736866790000|2025-01-14 14:59:50|6838.9|6823.9|6839.6|6824.6|6839.6|6824.6|6838.9|6823.9|4
1736866800000|2025-01-14 15:00:00|||||||||1
1736866810000|2025-01-14 15:00:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736866820000|2025-01-14 15:00:20|6840.4|6825.4|6840.6|6825.6|6840.6|6825.6|6840.4|6825.4|7
1736866830000|2025-01-14 15:00:30|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1736866840000|2025-01-14 15:00:40|||||||||2
1736866860000|2025-01-14 15:01:00|6843.1|6828.1|6842.6|6827.6|6843.1|6828.1|6842.6|6827.6|13
1736866870000|2025-01-14 15:01:10|6842.9|6827.9|6841.4|6826.4|6843.4|6828.4|6841.4|6826.4|11
1736866880000|2025-01-14 15:01:20|6840.9|6825.9|6841.4|6826.4|6841.4|6826.4|6840.9|6825.9|1
1736866890000|2025-01-14 15:01:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1736866900000|2025-01-14 15:01:40|||||||||1
1736866910000|2025-01-14 15:01:50|6841.2|6826.2|6840.9|6825.9|6841.2|6826.2|6840.4|6825.4|3
1736866920000|2025-01-14 15:02:00|6840.7|6825.7|6839.9|6824.9|6840.7|6825.7|6838.9|6823.9|8
1736866930000|2025-01-14 15:02:10|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736866940000|2025-01-14 15:02:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|7
1736866950000|2025-01-14 15:02:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1736866960000|2025-01-14 15:02:40|6839.2|6824.2|6839.4|6824.4|6839.4|6824.4|6839.2|6824.2|2
1736866970000|2025-01-14 15:02:50|6839.6|6824.6|6838.9|6823.9|6839.6|6824.6|6838.9|6823.9|0
1736867000000|2025-01-14 15:03:20|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1736867010000|2025-01-14 15:03:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|2
1736867030000|2025-01-14 15:03:50|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.4|6822.4|7
1736867040000|2025-01-14 15:04:00|6838.1|6823.1|6838.4|6823.4|6838.4|6823.4|6838.1|6823.1|1
1736867050000|2025-01-14 15:04:10|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|2
1736867060000|2025-01-14 15:04:20|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736867070000|2025-01-14 15:04:30|6839.9|6824.9|6837.9|6822.9|6839.9|6824.9|6837.9|6822.9|6
1736867090000|2025-01-14 15:04:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736867100000|2025-01-14 15:05:00|6837.7|6822.7|6837.9|6822.9|6837.9|6822.9|6837.7|6822.7|5
1736867110000|2025-01-14 15:05:10|||||||||1
1736867120000|2025-01-14 15:05:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1736867130000|2025-01-14 15:05:30|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|5
1736867140000|2025-01-14 15:05:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736867150000|2025-01-14 15:05:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736867160000|2025-01-14 15:06:00|6837.9|6822.9|6838.4|6823.4|6838.4|6823.4|6837.9|6822.9|2
1736867180000|2025-01-14 15:06:20|||||||||1
1736867190000|2025-01-14 15:06:30|6838.6|6823.6|6837.4|6822.4|6839.1|6824.1|6837.4|6822.4|3
1736867220000|2025-01-14 15:07:00|6838.1|6823.1|6839.1|6824.1|6839.1|6824.1|6838.1|6823.1|4
1736867240000|2025-01-14 15:07:20|6838.8|6823.8|6838.6|6823.6|6838.8|6823.8|6838.6|6823.6|1
1736867280000|2025-01-14 15:08:00|6838.9|6823.9|6837.6|6822.6|6839.1|6824.1|6837.6|6822.6|2
1736867290000|2025-01-14 15:08:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.4|6823.4|7
1736867300000|2025-01-14 15:08:20|6838.4|6823.4|6838.4|6823.4|6838.6|6823.6|6838.4|6823.4|1
1736867330000|2025-01-14 15:08:50|6838.6|6823.6|6839.1|6824.1|6839.1|6824.1|6838.6|6823.6|3
1736867340000|2025-01-14 15:09:00|6839.4|6824.4|6841.6|6826.6|6841.6|6826.6|6839.4|6824.4|8
1736867350000|2025-01-14 15:09:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|8
1736867360000|2025-01-14 15:09:20|6839.3|6824.3|6839.6|6824.6|6839.6|6824.6|6839.3|6824.3|1
1736867370000|2025-01-14 15:09:30|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736867380000|2025-01-14 15:09:40|6839.6|6824.6|6839.4|6824.4|6839.6|6824.6|6839.4|6824.4|0
1736867390000|2025-01-14 15:09:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1736867410000|2025-01-14 15:10:10|6839.4|6824.4|6839.6|6824.6|6839.6|6824.6|6839.4|6824.4|1
1736867420000|2025-01-14 15:10:20|6839.7|6824.7|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|3
1736867430000|2025-01-14 15:10:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736867440000|2025-01-14 15:10:40|||||||||2
1736867450000|2025-01-14 15:10:50|6840.6|6825.6|6839.6|6824.6|6840.6|6825.6|6839.6|6824.6|4
1736867470000|2025-01-14 15:11:10|6839|6824|6838.4|6823.4|6839|6824|6838.4|6823.4|2
1736867490000|2025-01-14 15:11:30|6837.4|6822.4|6837.1|6822.1|6837.4|6822.4|6837.1|6822.1|10
1736867500000|2025-01-14 15:11:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1736867530000|2025-01-14 15:12:10|6837.4|6822.4|6837.7|6822.7|6837.7|6822.7|6837.4|6822.4|0
1736867540000|2025-01-14 15:12:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|3
1736867550000|2025-01-14 15:12:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1736867560000|2025-01-14 15:12:40|6837.2|6822.2|6838.1|6823.1|6838.1|6823.1|6837.2|6822.2|1
1736867570000|2025-01-14 15:12:50|6837.7|6822.7|6834.7|6819.7|6837.7|6822.7|6834.7|6819.7|5
1736867580000|2025-01-14 15:13:00|6834.4|6819.4|6834.2|6819.2|6835.9|6820.9|6833.8|6818.8|7
1736867590000|2025-01-14 15:13:10|6833.6|6818.6|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|71
1736867600000|2025-01-14 15:13:20|6834.1|6819.1|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|3
1736867620000|2025-01-14 15:13:40|6834.1|6819.1|6833.2|6818.2|6834.1|6819.1|6833.2|6818.2|15
1736867630000|2025-01-14 15:13:50|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6832.9|6817.9|27
1736867640000|2025-01-14 15:14:00|6834.1|6819.1|6835.2|6820.2|6835.4|6820.4|6833.9|6818.9|40
1736867650000|2025-01-14 15:14:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736867660000|2025-01-14 15:14:20|6835.2|6820.2|6830.9|6815.9|6835.2|6820.2|6830.9|6815.9|37
1736867670000|2025-01-14 15:14:30|6831.2|6816.2|6831.9|6816.9|6831.9|6816.9|6831.2|6816.2|2
1736867690000|2025-01-14 15:14:50|6832.1|6817.1|6832.9|6817.9|6832.9|6817.9|6832.1|6817.1|1
1736867700000|2025-01-14 15:15:00|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.4|6817.4|5
1736867710000|2025-01-14 15:15:10|6832.4|6817.4|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|2
1736867740000|2025-01-14 15:15:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736867750000|2025-01-14 15:15:50|6831.7|6816.7|6832.4|6817.4|6832.4|6817.4|6831.7|6816.7|12
1736867760000|2025-01-14 15:16:00|||||||||7
1736867770000|2025-01-14 15:16:10|||||||||1
1736867780000|2025-01-14 15:16:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|9
1736867790000|2025-01-14 15:16:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736867800000|2025-01-14 15:16:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|2
1736867810000|2025-01-14 15:16:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|22
1736867830000|2025-01-14 15:17:10|6834|6819|6834|6819|6834|6819|6834|6819|1
1736867840000|2025-01-14 15:17:20|||||||||1
1736867880000|2025-01-14 15:18:00|6834.3|6819.3|6832.8|6817.8|6834.8|6819.8|6832.8|6817.8|20
1736867890000|2025-01-14 15:18:10|6832|6817|6830.5|6815.5|6832|6817|6830.5|6815.5|2
1736867900000|2025-01-14 15:18:20|6830.3|6815.3|6831|6816|6831.3|6816.3|6830.3|6815.3|9
1736867910000|2025-01-14 15:18:30|6831.3|6816.3|6830.4|6815.4|6831.3|6816.3|6830.4|6815.4|11
1736867920000|2025-01-14 15:18:40|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|2
1736867930000|2025-01-14 15:18:50|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736867940000|2025-01-14 15:19:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|2
1736867950000|2025-01-14 15:19:10|6830|6815|6830.2|6815.2|6831.4|6816.4|6830|6815|5
1736867960000|2025-01-14 15:19:20|6830.4|6815.4|6830.9|6815.9|6830.9|6815.9|6830.4|6815.4|1
1736867970000|2025-01-14 15:19:30|6831.4|6816.4|6831.2|6816.2|6831.4|6816.4|6831.2|6816.2|1
1736867980000|2025-01-14 15:19:40|6831.4|6816.4|6830.6|6815.6|6831.6|6816.6|6830.6|6815.6|4
1736867990000|2025-01-14 15:19:50|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|2
1736868000000|2025-01-14 15:20:00|6828.7|6813.7|6829.4|6814.4|6829.4|6814.4|6828.7|6813.7|1
1736868020000|2025-01-14 15:20:20|6829.6|6814.6|6829.4|6814.4|6829.6|6814.6|6829.4|6814.4|1
1736868030000|2025-01-14 15:20:30|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6828.6|6813.6|4
1736868040000|2025-01-14 15:20:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.4|6813.4|3
1736868060000|2025-01-14 15:21:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736868070000|2025-01-14 15:21:10|6830.1|6815.1|6831.6|6816.6|6831.6|6816.6|6830.1|6815.1|5
1736868090000|2025-01-14 15:21:30|6831.4|6816.4|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736868100000|2025-01-14 15:21:40|6831.6|6816.6|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736868110000|2025-01-14 15:21:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1736868130000|2025-01-14 15:22:10|6830|6815|6829.4|6814.4|6830|6815|6829.4|6814.4|4
1736868140000|2025-01-14 15:22:20|||||||||6
1736868150000|2025-01-14 15:22:30|||||||||2
1736868170000|2025-01-14 15:22:50|6828.8|6813.8|6828.4|6813.4|6828.8|6813.8|6828.4|6813.4|4
1736868180000|2025-01-14 15:23:00|||||||||2
1736868190000|2025-01-14 15:23:10|||||||||1
1736868200000|2025-01-14 15:23:20|6827.6|6812.6|6827.9|6812.9|6827.9|6812.9|6827.6|6812.6|12
1736868210000|2025-01-14 15:23:30|6828.4|6813.4|6826.7|6811.7|6828.4|6813.4|6826.7|6811.7|27
1736868220000|2025-01-14 15:23:40|6827.1|6812.1|6827.4|6812.4|6828.1|6813.1|6827.1|6812.1|4
1736868230000|2025-01-14 15:23:50|6828.2|6813.2|6826.9|6811.9|6828.2|6813.2|6826.9|6811.9|1
1736868250000|2025-01-14 15:24:10|6828.6|6813.6|6828.9|6813.9|6828.9|6813.9|6828.6|6813.6|6
1736868260000|2025-01-14 15:24:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736868270000|2025-01-14 15:24:30|||||||||2
1736868280000|2025-01-14 15:24:40|||||||||1
1736868290000|2025-01-14 15:24:50|6829.1|6814.1|6828.4|6813.4|6829.1|6814.1|6828.4|6813.4|4
1736868300000|2025-01-14 15:25:00|6828.8|6813.8|6829.4|6814.4|6829.4|6814.4|6828.8|6813.8|1
1736868350000|2025-01-14 15:25:50|6829.3|6814.3|6827.4|6812.4|6829.3|6814.3|6827.4|6812.4|4
1736868360000|2025-01-14 15:26:00|6828.1|6813.1|6828.4|6813.4|6829.4|6814.4|6828.1|6813.1|4
1736868380000|2025-01-14 15:26:20|||||||||1
1736868390000|2025-01-14 15:26:30|6828.6|6813.6|6828.4|6813.4|6828.6|6813.6|6828.4|6813.4|1
1736868400000|2025-01-14 15:26:40|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|0
1736868410000|2025-01-14 15:26:50|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736868440000|2025-01-14 15:27:20|6828.9|6813.9|6826.4|6811.4|6828.9|6813.9|6826.4|6811.4|11
1736868450000|2025-01-14 15:27:30|6826.1|6811.1|6827.3|6812.3|6827.4|6812.4|6826.1|6811.1|10
1736868460000|2025-01-14 15:27:40|6827.4|6812.4|6826.4|6811.4|6827.4|6812.4|6826.4|6811.4|2
1736868470000|2025-01-14 15:27:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736868490000|2025-01-14 15:28:10|||||||||1
1736868510000|2025-01-14 15:28:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1736868520000|2025-01-14 15:28:40|6827.8|6812.8|6827.6|6812.6|6827.9|6812.9|6827.6|6812.6|1
1736868540000|2025-01-14 15:29:00|6827.4|6812.4|6825.4|6810.4|6827.4|6812.4|6825.4|6810.4|5
1736868550000|2025-01-14 15:29:10|6824.9|6809.9|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|5
1736868560000|2025-01-14 15:29:20|6824.6|6809.6|6824.9|6809.9|6824.9|6809.9|6824.6|6809.6|3
1736868570000|2025-01-14 15:29:30|6824.8|6809.8|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736868580000|2025-01-14 15:29:40|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|4
1736868590000|2025-01-14 15:29:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1736868600000|2025-01-14 15:30:00|6827.1|6812.1|6824.9|6809.9|6827.1|6812.1|6824.9|6809.9|14
1736868610000|2025-01-14 15:30:10|6825.1|6810.1|6826.4|6811.4|6826.4|6811.4|6824.6|6809.6|7
1736868630000|2025-01-14 15:30:30|6825.2|6810.2|6825.1|6810.1|6825.2|6810.2|6824.6|6809.6|8
1736868640000|2025-01-14 15:30:40|6825.6|6810.6|6824.1|6809.1|6826.1|6811.1|6824.1|6809.1|30
1736868650000|2025-01-14 15:30:50|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|2
1736868660000|2025-01-14 15:31:00|6824.2|6809.2|6821.3|6806.3|6824.2|6809.2|6821.3|6806.3|9
1736868670000|2025-01-14 15:31:10|6820.9|6805.9|6819.8|6804.8|6820.9|6805.9|6819.8|6804.8|3
1736868680000|2025-01-14 15:31:20|6820.1|6805.1|6820.3|6805.3|6820.8|6805.8|6819.1|6804.1|26
1736868690000|2025-01-14 15:31:30|6820.1|6805.1|6819.7|6804.7|6820.1|6805.1|6819.6|6804.6|14
1736868700000|2025-01-14 15:31:40|6819.9|6804.9|6820.1|6805.1|6820.4|6805.4|6819.7|6804.7|13
1736868710000|2025-01-14 15:31:50|6820.4|6805.4|6821.1|6806.1|6823.3|6808.3|6820.4|6805.4|5
1736868720000|2025-01-14 15:32:00|6820.1|6805.1|6820.3|6805.3|6820.3|6805.3|6820.1|6805.1|10
1736868730000|2025-01-14 15:32:10|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1736868740000|2025-01-14 15:32:20|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1736868750000|2025-01-14 15:32:30|6819.8|6804.8|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|22
1736868760000|2025-01-14 15:32:40|6819.6|6804.6|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|7
1736868770000|2025-01-14 15:32:50|6820.4|6805.4|6821.1|6806.1|6821.3|6806.3|6820.3|6805.3|45
1736868780000|2025-01-14 15:33:00|6821.3|6806.3|6821.9|6806.9|6822.1|6807.1|6820.6|6805.6|26
1736868790000|2025-01-14 15:33:10|6822.1|6807.1|6823.4|6808.4|6824.1|6809.1|6822.1|6807.1|4
1736868800000|2025-01-14 15:33:20|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.4|6807.4|2
1736868810000|2025-01-14 15:33:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6822.9|6807.9|0
1736868820000|2025-01-14 15:33:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736868830000|2025-01-14 15:33:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|3
1736868840000|2025-01-14 15:34:00|6822.8|6807.8|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|2
1736868850000|2025-01-14 15:34:10|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6
1736868860000|2025-01-14 15:34:20|6823.6|6808.6|6825.9|6810.9|6825.9|6810.9|6823.6|6808.6|39
1736868870000|2025-01-14 15:34:30|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|0
1736868880000|2025-01-14 15:34:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|5
1736868890000|2025-01-14 15:34:50|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|3
1736868900000|2025-01-14 15:35:00|6828.8|6813.8|6830.4|6815.4|6830.6|6815.6|6828.8|6813.8|26
1736868910000|2025-01-14 15:35:10|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736868920000|2025-01-14 15:35:20|6830.1|6815.1|6829.3|6814.3|6830.3|6815.3|6829.3|6814.3|1
1736868930000|2025-01-14 15:35:30|6828.6|6813.6|6829.3|6814.3|6829.3|6814.3|6828.3|6813.3|1
1736868940000|2025-01-14 15:35:40|6828.8|6813.8|6829.3|6814.3|6829.3|6814.3|6828.8|6813.8|1
1736868950000|2025-01-14 15:35:50|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|3
1736868970000|2025-01-14 15:36:10|6829.1|6814.1|6828.3|6813.3|6829.1|6814.1|6828.3|6813.3|4
1736868990000|2025-01-14 15:36:30|||||||||1
1736869000000|2025-01-14 15:36:40|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|3
1736869010000|2025-01-14 15:36:50|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|1
1736869030000|2025-01-14 15:37:10|6826.3|6811.3|6827.6|6812.6|6827.6|6812.6|6826.3|6811.3|10
1736869040000|2025-01-14 15:37:20|6827.8|6812.8|6827.6|6812.6|6829.3|6814.3|6827.6|6812.6|8
1736869050000|2025-01-14 15:37:30|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736869060000|2025-01-14 15:37:40|6827.1|6812.1|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|0
1736869080000|2025-01-14 15:38:00|6826.3|6811.3|6826.6|6811.6|6827.1|6812.1|6826.3|6811.3|2
1736869090000|2025-01-14 15:38:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|3
1736869100000|2025-01-14 15:38:20|6826.4|6811.4|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|2
1736869110000|2025-01-14 15:38:30|6826.7|6811.7|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|1
1736869140000|2025-01-14 15:39:00|6826.1|6811.1|6828.1|6813.1|6828.1|6813.1|6826.1|6811.1|11
1736869150000|2025-01-14 15:39:10|6827.3|6812.3|6826.8|6811.8|6827.8|6812.8|6826.8|6811.8|3
1736869160000|2025-01-14 15:39:20|6827.4|6812.4|6827.8|6812.8|6827.8|6812.8|6827.4|6812.4|2
1736869180000|2025-01-14 15:39:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6
1736869190000|2025-01-14 15:39:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|2
1736869210000|2025-01-14 15:40:10|6827.3|6812.3|6830.3|6815.3|6830.3|6815.3|6827.3|6812.3|11
1736869220000|2025-01-14 15:40:20|6830.8|6815.8|6830.9|6815.9|6831.1|6816.1|6830.8|6815.8|12
1736869230000|2025-01-14 15:40:30|6830.6|6815.6|6834.3|6819.3|6834.3|6819.3|6830.1|6815.1|5
1736869260000|2025-01-14 15:41:00|6833.1|6818.1|6833.3|6818.3|6833.8|6818.8|6833.1|6818.1|2
1736869270000|2025-01-14 15:41:10|6833.1|6818.1|6832.3|6817.3|6833.1|6818.1|6832.3|6817.3|2
1736869280000|2025-01-14 15:41:20|||||||||1
1736869300000|2025-01-14 15:41:40|6831.9|6816.9|6830.9|6815.9|6831.9|6816.9|6830.1|6815.1|13
1736869320000|2025-01-14 15:42:00|6830.6|6815.6|6829.9|6814.9|6831.1|6816.1|6829.9|6814.9|10
1736869330000|2025-01-14 15:42:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6827.6|6812.6|7
1736869340000|2025-01-14 15:42:20|6828.1|6813.1|6831.3|6816.3|6831.3|6816.3|6828.1|6813.1|5
1736869350000|2025-01-14 15:42:30|6831.8|6816.8|6832.3|6817.3|6832.8|6817.8|6831.8|6816.8|1
1736869360000|2025-01-14 15:42:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|3
1736869370000|2025-01-14 15:42:50|6831.4|6816.4|6832.1|6817.1|6832.1|6817.1|6831.4|6816.4|0
1736869390000|2025-01-14 15:43:10|6832.3|6817.3|6834.3|6819.3|6834.3|6819.3|6832.3|6817.3|3
1736869400000|2025-01-14 15:43:20|||||||||1
1736869410000|2025-01-14 15:43:30|6834.1|6819.1|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|3
1736869420000|2025-01-14 15:43:40|6835|6820|6835|6820|6835.1|6820.1|6834.6|6819.6|5
1736869440000|2025-01-14 15:44:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.1|6820.1|8
1736869450000|2025-01-14 15:44:10|6835.8|6820.8|6835.3|6820.3|6835.8|6820.8|6835.1|6820.1|4
1736869470000|2025-01-14 15:44:30|||||||||1
1736869480000|2025-01-14 15:44:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|1
1736869490000|2025-01-14 15:44:50|6836.1|6821.1|6837.3|6822.3|6837.6|6822.6|6836.1|6821.1|21
1736869500000|2025-01-14 15:45:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|5
1736869510000|2025-01-14 15:45:10|6836.3|6821.3|6837.8|6822.8|6837.8|6822.8|6836.3|6821.3|3
1736869520000|2025-01-14 15:45:20|6837.1|6822.1|6835.6|6820.6|6837.1|6822.1|6835.6|6820.6|32
1736869530000|2025-01-14 15:45:30|6836.1|6821.1|6835.2|6820.2|6836.9|6821.9|6835.2|6820.2|7
1736869540000|2025-01-14 15:45:40|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736869550000|2025-01-14 15:45:50|6834.7|6819.7|6836.4|6821.4|6836.4|6821.4|6834.7|6819.7|3
1736869560000|2025-01-14 15:46:00|6836|6821|6833.5|6818.5|6836|6821|6833.5|6818.5|3
1736869570000|2025-01-14 15:46:10|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|3
1736869590000|2025-01-14 15:46:30|6833.5|6818.5|6835.2|6820.2|6835.2|6820.2|6833.5|6818.5|12
1736869600000|2025-01-14 15:46:40|6835.6|6820.6|6835.9|6820.9|6835.9|6820.9|6835.6|6820.6|1
1736869610000|2025-01-14 15:46:50|6835.7|6820.7|6834.9|6819.9|6835.7|6820.7|6834.9|6819.9|1
1736869620000|2025-01-14 15:47:00|6835.5|6820.5|6835.2|6820.2|6835.5|6820.5|6835.2|6820.2|5
1736869660000|2025-01-14 15:47:40|6835.7|6820.7|6835.2|6820.2|6835.7|6820.7|6835.2|6820.2|3
1736869680000|2025-01-14 15:48:00|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|9
1736869690000|2025-01-14 15:48:10|6834.9|6819.9|6835.7|6820.7|6835.7|6820.7|6834.9|6819.9|6
1736869700000|2025-01-14 15:48:20|6835.2|6820.2|6833.2|6818.2|6835.7|6820.7|6833.2|6818.2|11
1736869710000|2025-01-14 15:48:30|6833.9|6818.9|6834.7|6819.7|6834.7|6819.7|6833.9|6818.9|2
1736869720000|2025-01-14 15:48:40|6834.4|6819.4|6835.7|6820.7|6835.7|6820.7|6834.2|6819.2|3
1736869730000|2025-01-14 15:48:50|||||||||2
1736869740000|2025-01-14 15:49:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1736869750000|2025-01-14 15:49:10|6833.5|6818.5|6834.5|6819.5|6834.7|6819.7|6833.5|6818.5|11
1736869760000|2025-01-14 15:49:20|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|2
1736869800000|2025-01-14 15:50:00|||||||||1
1736869810000|2025-01-14 15:50:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1736869820000|2025-01-14 15:50:20|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|6
1736869830000|2025-01-14 15:50:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.5|6817.5|3
1736869840000|2025-01-14 15:50:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1736869850000|2025-01-14 15:50:50|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736869860000|2025-01-14 15:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736869870000|2025-01-14 15:51:10|6832.1|6817.1|6831.9|6816.9|6832.1|6817.1|6831.9|6816.9|2
1736869880000|2025-01-14 15:51:20|6829.9|6814.9|6829.2|6814.2|6829.9|6814.9|6829.2|6814.2|8
1736869890000|2025-01-14 15:51:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1736869910000|2025-01-14 15:51:50|||||||||1
1736869930000|2025-01-14 15:52:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736869940000|2025-01-14 15:52:20|||||||||2
1736869950000|2025-01-14 15:52:30|6830.9|6815.9|6831.9|6816.9|6831.9|6816.9|6830.9|6815.9|11
1736869960000|2025-01-14 15:52:40|6831.7|6816.7|6831.9|6816.9|6831.9|6816.9|6831.7|6816.7|1
1736869980000|2025-01-14 15:53:00|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|1
1736869990000|2025-01-14 15:53:10|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736870000000|2025-01-14 15:53:20|6833.9|6818.9|6834.3|6819.3|6834.3|6819.3|6833.9|6818.9|16
1736870020000|2025-01-14 15:53:40|6834.8|6819.8|6832.6|6817.6|6834.8|6819.8|6832.6|6817.6|11
1736870030000|2025-01-14 15:53:50|6831.8|6816.8|6830.6|6815.6|6831.8|6816.8|6830.6|6815.6|6
1736870040000|2025-01-14 15:54:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736870050000|2025-01-14 15:54:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736870060000|2025-01-14 15:54:20|6830.9|6815.9|6831.8|6816.8|6832.6|6817.6|6830.9|6815.9|16
1736870070000|2025-01-14 15:54:30|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736870080000|2025-01-14 15:54:40|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|0
1736870090000|2025-01-14 15:54:50|6830.8|6815.8|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|7
1736870120000|2025-01-14 15:55:20|6829.3|6814.3|6828.6|6813.6|6829.4|6814.4|6828.6|6813.6|5
1736870140000|2025-01-14 15:55:40|||||||||1
1736870150000|2025-01-14 15:55:50|6829.2|6814.2|6831.6|6816.6|6831.6|6816.6|6829.2|6814.2|8
1736870160000|2025-01-14 15:56:00|6832.3|6817.3|6832.6|6817.6|6833.1|6818.1|6832.3|6817.3|1
1736870170000|2025-01-14 15:56:10|6831.3|6816.3|6831.6|6816.6|6831.8|6816.8|6830.8|6815.8|2
1736870180000|2025-01-14 15:56:20|6832.1|6817.1|6829.9|6814.9|6832.3|6817.3|6829.9|6814.9|2
1736870200000|2025-01-14 15:56:40|6829|6814|6829.6|6814.6|6829.6|6814.6|6829|6814|3
1736870210000|2025-01-14 15:56:50|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1736870220000|2025-01-14 15:57:00|||||||||1
1736870230000|2025-01-14 15:57:10|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|4
1736870240000|2025-01-14 15:57:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|12
1736870250000|2025-01-14 15:57:30|6832.1|6817.1|6832|6817|6832.8|6817.8|6831.8|6816.8|6
1736870260000|2025-01-14 15:57:40|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|0
1736870270000|2025-01-14 15:57:50|6831.3|6816.3|6830.3|6815.3|6831.3|6816.3|6830.3|6815.3|3
1736870280000|2025-01-14 15:58:00|6829.3|6814.3|6830.3|6815.3|6830.3|6815.3|6829.3|6814.3|2
1736870290000|2025-01-14 15:58:10|6830|6815|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|3
1736870300000|2025-01-14 15:58:20|6830.3|6815.3|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|3
1736870310000|2025-01-14 15:58:30|6829.3|6814.3|6830.8|6815.8|6830.8|6815.8|6829.3|6814.3|4
1736870320000|2025-01-14 15:58:40|6830.6|6815.6|6832.1|6817.1|6832.1|6817.1|6830.6|6815.6|4
1736870350000|2025-01-14 15:59:10|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|5
1736870370000|2025-01-14 15:59:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|9
1736870380000|2025-01-14 15:59:40|6831.1|6816.1|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|4
1736870390000|2025-01-14 15:59:50|6829.8|6814.8|6831.3|6816.3|6831.3|6816.3|6829.8|6814.8|3
1736870400000|2025-01-14 16:00:00|6831.5|6816.5|6832.1|6817.1|6832.3|6817.3|6831.5|6816.5|1
1736870420000|2025-01-14 16:00:20|6831.5|6816.5|6831.1|6816.1|6831.5|6816.5|6830.1|6815.1|7
1736870430000|2025-01-14 16:00:30|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|1
1736870440000|2025-01-14 16:00:40|6830.8|6815.8|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|4
1736870450000|2025-01-14 16:00:50|||||||||1
1736870460000|2025-01-14 16:01:00|6831.3|6816.3|6830.1|6815.1|6831.3|6816.3|6830.1|6815.1|11
1736870470000|2025-01-14 16:01:10|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|4
1736870480000|2025-01-14 16:01:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736870500000|2025-01-14 16:01:40|6828.7|6813.7|6829.6|6814.6|6829.6|6814.6|6828.7|6813.7|2
1736870510000|2025-01-14 16:01:50|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6829.1|6814.1|0
1736870520000|2025-01-14 16:02:00|||||||||1
1736870560000|2025-01-14 16:02:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|3
1736870570000|2025-01-14 16:02:50|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.6|6814.6|14
1736870580000|2025-01-14 16:03:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1736870590000|2025-01-14 16:03:10|6830.6|6815.6|6830.3|6815.3|6830.6|6815.6|6830.3|6815.3|1
1736870600000|2025-01-14 16:03:20|6830.1|6815.1|6829.3|6814.3|6830.1|6815.1|6829.3|6814.3|3
1736870610000|2025-01-14 16:03:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736870620000|2025-01-14 16:03:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1736870650000|2025-01-14 16:04:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|3
1736870670000|2025-01-14 16:04:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|2
1736870680000|2025-01-14 16:04:40|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|1
1736870690000|2025-01-14 16:04:50|6830.3|6815.3|6832.6|6817.6|6832.6|6817.6|6830.3|6815.3|4
1736870700000|2025-01-14 16:05:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|2
1736870710000|2025-01-14 16:05:10|6832.5|6817.5|6830.6|6815.6|6832.5|6817.5|6830.6|6815.6|7
1736870720000|2025-01-14 16:05:20|6830.8|6815.8|6831.6|6816.6|6831.6|6816.6|6830.6|6815.6|3
1736870740000|2025-01-14 16:05:40|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.4|6816.4|2
1736870750000|2025-01-14 16:05:50|6832.7|6817.7|6830.6|6815.6|6832.7|6817.7|6830.6|6815.6|6
1736870760000|2025-01-14 16:06:00|6829.2|6814.2|6827.6|6812.6|6829.2|6814.2|6827.6|6812.6|3
1736870770000|2025-01-14 16:06:10|6827.7|6812.7|6826.9|6811.9|6827.7|6812.7|6826.9|6811.9|1
1736870780000|2025-01-14 16:06:20|6826.7|6811.7|6825.7|6810.7|6826.7|6811.7|6824.2|6809.2|4
1736870790000|2025-01-14 16:06:30|||||||||1
1736870800000|2025-01-14 16:06:40|6826.1|6811.1|6826.6|6811.6|6826.7|6811.7|6826.1|6811.1|4
1736870810000|2025-01-14 16:06:50|||||||||1
1736870820000|2025-01-14 16:07:00|6825.7|6810.7|6825.9|6810.9|6825.9|6810.9|6825.7|6810.7|1
1736870830000|2025-01-14 16:07:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1736870840000|2025-01-14 16:07:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|5
1736870860000|2025-01-14 16:07:40|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736870870000|2025-01-14 16:07:50|||||||||1
1736870880000|2025-01-14 16:08:00|6826.4|6811.4|6826.6|6811.6|6826.6|6811.6|6826.4|6811.4|1
1736870890000|2025-01-14 16:08:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|1
1736870910000|2025-01-14 16:08:30|||||||||1
1736870920000|2025-01-14 16:08:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|3
1736870940000|2025-01-14 16:09:00|6826.4|6811.4|6826.7|6811.7|6826.7|6811.7|6826.4|6811.4|8
1736870950000|2025-01-14 16:09:10|6825.7|6810.7|6824.7|6809.7|6825.7|6810.7|6824.2|6809.2|9
1736870960000|2025-01-14 16:09:20|6824.4|6809.4|6824.2|6809.2|6824.4|6809.4|6824.2|6809.2|5
1736870970000|2025-01-14 16:09:30|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|4
1736871000000|2025-01-14 16:10:00|6824.4|6809.4|6824.2|6809.2|6824.7|6809.7|6824.2|6809.2|11
1736871020000|2025-01-14 16:10:20|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|1
1736871030000|2025-01-14 16:10:30|6824.4|6809.4|6823.9|6808.9|6824.4|6809.4|6823.9|6808.9|2
1736871070000|2025-01-14 16:11:10|6824.1|6809.1|6824.7|6809.7|6824.7|6809.7|6824.1|6809.1|0
1736871090000|2025-01-14 16:11:30|||||||||1
1736871100000|2025-01-14 16:11:40|||||||||1
1736871110000|2025-01-14 16:11:50|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736871120000|2025-01-14 16:12:00|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|5
1736871130000|2025-01-14 16:12:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1736871140000|2025-01-14 16:12:20|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|6
1736871150000|2025-01-14 16:12:30|6823.1|6808.1|6822.7|6807.7|6823.1|6808.1|6822.7|6807.7|6
1736871170000|2025-01-14 16:12:50|6822.1|6807.1|6822.2|6807.2|6822.2|6807.2|6822.1|6807.1|1
1736871180000|2025-01-14 16:13:00|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1736871200000|2025-01-14 16:13:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|3
1736871210000|2025-01-14 16:13:30|6821.7|6806.7|6823.6|6808.6|6823.6|6808.6|6821.4|6806.4|5
1736871220000|2025-01-14 16:13:40|6823.3|6808.3|6822.6|6807.6|6823.3|6808.3|6822.6|6807.6|1
1736871230000|2025-01-14 16:13:50|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|19
1736871240000|2025-01-14 16:14:00|||||||||1
1736871250000|2025-01-14 16:14:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|26
1736871260000|2025-01-14 16:14:20|6822.6|6807.6|6822.6|6807.6|6823.4|6808.4|6822.6|6807.6|1
1736871290000|2025-01-14 16:14:50|6822.4|6807.4|6822.6|6807.6|6822.6|6807.6|6822.4|6807.4|1
1736871300000|2025-01-14 16:15:00|||||||||2
1736871310000|2025-01-14 16:15:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736871320000|2025-01-14 16:15:20|6822.6|6807.6|6820.4|6805.4|6822.6|6807.6|6820.4|6805.4|15
1736871330000|2025-01-14 16:15:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|2
1736871340000|2025-01-14 16:15:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|2
1736871350000|2025-01-14 16:15:50|6820.8|6805.8|6821.4|6806.4|6821.4|6806.4|6820.8|6805.8|0
1736871360000|2025-01-14 16:16:00|6821.2|6806.2|6823.1|6808.1|6823.1|6808.1|6821.2|6806.2|10
1736871370000|2025-01-14 16:16:10|6822.9|6807.9|6822.6|6807.6|6822.9|6807.9|6822.6|6807.6|0
1736871380000|2025-01-14 16:16:20|6823.1|6808.1|6824.1|6809.1|6824.1|6809.1|6823.1|6808.1|4
1736871390000|2025-01-14 16:16:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1736871410000|2025-01-14 16:16:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|5
1736871440000|2025-01-14 16:17:20|6825.1|6810.1|6825.1|6810.1|6825.3|6810.3|6825.1|6810.1|2
1736871450000|2025-01-14 16:17:30|||||||||1
1736871460000|2025-01-14 16:17:40|||||||||1
1736871470000|2025-01-14 16:17:50|6824.1|6809.1|6823.6|6808.6|6824.1|6809.1|6823.6|6808.6|3
1736871480000|2025-01-14 16:18:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1736871490000|2025-01-14 16:18:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|12
1736871500000|2025-01-14 16:18:20|6821.4|6806.4|6820.9|6805.9|6821.4|6806.4|6820.4|6805.4|6
1736871510000|2025-01-14 16:18:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1736871520000|2025-01-14 16:18:40|6822.1|6807.1|6822.4|6807.4|6822.4|6807.4|6822.1|6807.1|3
1736871530000|2025-01-14 16:18:50|||||||||1
1736871540000|2025-01-14 16:19:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|1
1736871550000|2025-01-14 16:19:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|0
1736871570000|2025-01-14 16:19:30|6821.9|6806.9|6821.6|6806.6|6821.9|6806.9|6821.6|6806.6|3
1736871580000|2025-01-14 16:19:40|||||||||1
1736871600000|2025-01-14 16:20:00|6822.1|6807.1|6821.9|6806.9|6822.1|6807.1|6821.9|6806.9|4
1736871610000|2025-01-14 16:20:10|6821.4|6806.4|6823.4|6808.4|6823.4|6808.4|6821.4|6806.4|26
1736871620000|2025-01-14 16:20:20|6824.3|6809.3|6824.1|6809.1|6824.3|6809.3|6823.6|6808.6|2
1736871630000|2025-01-14 16:20:30|6823.6|6808.6|6825.1|6810.1|6825.3|6810.3|6823.6|6808.6|1
1736871650000|2025-01-14 16:20:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|18
1736871660000|2025-01-14 16:21:00|6825.1|6810.1|6825.3|6810.3|6825.3|6810.3|6824.9|6809.9|4
1736871670000|2025-01-14 16:21:10|6826|6811|6827.3|6812.3|6827.3|6812.3|6826|6811|0
1736871680000|2025-01-14 16:21:20|6827.1|6812.1|6827.1|6812.1|6827.3|6812.3|6827.1|6812.1|1
1736871690000|2025-01-14 16:21:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.1|6812.1|7
1736871700000|2025-01-14 16:21:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1736871710000|2025-01-14 16:21:50|6826.3|6811.3|6824.6|6809.6|6826.3|6811.3|6824.6|6809.6|6
1736871720000|2025-01-14 16:22:00|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6824.6|6809.6|6
1736871730000|2025-01-14 16:22:10|6825.1|6810.1|6825.6|6810.6|6825.6|6810.6|6825.1|6810.1|2
1736871750000|2025-01-14 16:22:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736871760000|2025-01-14 16:22:40|6826.1|6811.1|6825.3|6810.3|6826.1|6811.1|6825.3|6810.3|7
1736871770000|2025-01-14 16:22:50|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|0
1736871780000|2025-01-14 16:23:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6
1736871790000|2025-01-14 16:23:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1736871810000|2025-01-14 16:23:30|6822.5|6807.5|6822.3|6807.3|6822.6|6807.6|6822|6807|10
1736871820000|2025-01-14 16:23:40|6822.6|6807.6|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|2
1736871830000|2025-01-14 16:23:50|6822.8|6807.8|6822.9|6807.9|6822.9|6807.9|6822.8|6807.8|3
1736871860000|2025-01-14 16:24:20|6822.8|6807.8|6822.1|6807.1|6822.8|6807.8|6822.1|6807.1|1
1736871870000|2025-01-14 16:24:30|6821.8|6806.8|6819.8|6804.8|6821.8|6806.8|6819.8|6804.8|5
1736871880000|2025-01-14 16:24:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1736871890000|2025-01-14 16:24:50|6820.9|6805.9|6820.8|6805.8|6820.9|6805.9|6820.8|6805.8|2
1736871900000|2025-01-14 16:25:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1736871910000|2025-01-14 16:25:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1736871920000|2025-01-14 16:25:20|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|4
1736871930000|2025-01-14 16:25:30|6820.9|6805.9|6820.9|6805.9|6821.1|6806.1|6820.9|6805.9|14
1736871940000|2025-01-14 16:25:40|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.1|6805.1|2
1736871950000|2025-01-14 16:25:50|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|2
1736871960000|2025-01-14 16:26:00|6821.3|6806.3|6821.4|6806.4|6821.4|6806.4|6821.1|6806.1|3
1736871970000|2025-01-14 16:26:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|2
1736872010000|2025-01-14 16:26:50|6823.1|6808.1|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|9
1736872020000|2025-01-14 16:27:00|6823.6|6808.6|6824.4|6809.4|6824.4|6809.4|6823.6|6808.6|2
1736872030000|2025-01-14 16:27:10|6824.6|6809.6|6826.1|6811.1|6826.1|6811.1|6824.6|6809.6|2
1736872050000|2025-01-14 16:27:30|||||||||8
1736872060000|2025-01-14 16:27:40|6826.3|6811.3|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|2
1736872080000|2025-01-14 16:28:00|6827.1|6812.1|6828.3|6813.3|6828.3|6813.3|6827.1|6812.1|1
1736872090000|2025-01-14 16:28:10|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1736872100000|2025-01-14 16:28:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|7
1736872110000|2025-01-14 16:28:30|6829.6|6814.6|6829.3|6814.3|6829.6|6814.6|6829.1|6814.1|4
1736872120000|2025-01-14 16:28:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1736872130000|2025-01-14 16:28:50|||||||||1
1736872140000|2025-01-14 16:29:00|6830.4|6815.4|6830.6|6815.6|6830.6|6815.6|6830.4|6815.4|1
1736872150000|2025-01-14 16:29:10|6830.3|6815.3|6830.1|6815.1|6830.3|6815.3|6830.1|6815.1|3
1736872160000|2025-01-14 16:29:20|6829.9|6814.9|6829.8|6814.8|6829.9|6814.9|6829.8|6814.8|7
1736872170000|2025-01-14 16:29:30|6830.1|6815.1|6828.1|6813.1|6830.1|6815.1|6828.1|6813.1|4
1736872180000|2025-01-14 16:29:40|6828.4|6813.4|6829.8|6814.8|6829.8|6814.8|6828.4|6813.4|3
1736872190000|2025-01-14 16:29:50|6830.3|6815.3|6829.1|6814.1|6830.3|6815.3|6829.1|6814.1|2
1736872200000|2025-01-14 16:30:00|6829.3|6814.3|6830|6815|6830|6815|6829.1|6814.1|8
1736872210000|2025-01-14 16:30:10|6830.4|6815.4|6831.5|6816.5|6831.5|6816.5|6830.4|6815.4|0
1736872220000|2025-01-14 16:30:20|6831.2|6816.2|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|6
1736872230000|2025-01-14 16:30:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|28
1736872240000|2025-01-14 16:30:40|6829.8|6814.8|6829.3|6814.3|6830|6815|6829|6814|11
1736872250000|2025-01-14 16:30:50|6829.5|6814.5|6830.7|6815.7|6830.7|6815.7|6829.5|6814.5|6
1736872260000|2025-01-14 16:31:00|6830.9|6815.9|6831|6816|6831.5|6816.5|6830.9|6815.9|8
1736872280000|2025-01-14 16:31:20|6830.5|6815.5|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|1
1736872290000|2025-01-14 16:31:30|6829.3|6814.3|6830|6815|6830|6815|6829.3|6814.3|28
1736872300000|2025-01-14 16:31:40|||||||||1
1736872310000|2025-01-14 16:31:50|6831|6816|6831|6816|6831|6816|6831|6816|1
1736872320000|2025-01-14 16:32:00|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872330000|2025-01-14 16:32:10|||||||||1
1736872340000|2025-01-14 16:32:20|6831|6816|6830.5|6815.5|6831|6816|6830|6815|3
1736872350000|2025-01-14 16:32:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|2
1736872370000|2025-01-14 16:32:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|7
1736872390000|2025-01-14 16:33:10|||||||||1
1736872410000|2025-01-14 16:33:30|||||||||1
1736872420000|2025-01-14 16:33:40|||||||||2
1736872440000|2025-01-14 16:34:00|||||||||2
1736872460000|2025-01-14 16:34:20|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736872470000|2025-01-14 16:34:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736872480000|2025-01-14 16:34:40|||||||||2
1736872490000|2025-01-14 16:34:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|2
1736872500000|2025-01-14 16:35:00|6830.5|6815.5|6835|6820|6835|6820|6830.5|6815.5|15
1736872510000|2025-01-14 16:35:10|6834.5|6819.5|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|2
1736872520000|2025-01-14 16:35:20|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6831.7|6816.7|5
1736872530000|2025-01-14 16:35:30|6832.7|6817.7|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|7
1736872540000|2025-01-14 16:35:40|6833|6818|6833|6818|6833|6818|6833|6818|1
1736872550000|2025-01-14 16:35:50|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|1
1736872560000|2025-01-14 16:36:00|6833.3|6818.3|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|2
1736872570000|2025-01-14 16:36:10|6832.2|6817.2|6833|6818|6833|6818|6832.2|6817.2|2
1736872590000|2025-01-14 16:36:30|6832.3|6817.3|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|14
1736872600000|2025-01-14 16:36:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|5
1736872610000|2025-01-14 16:36:50|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736872620000|2025-01-14 16:37:00|6829.1|6814.1|6828.1|6813.1|6829.1|6814.1|6828.1|6813.1|7
1736872630000|2025-01-14 16:37:10|6827.5|6812.5|6827.3|6812.3|6827.5|6812.5|6827.3|6812.3|2
1736872640000|2025-01-14 16:37:20|||||||||1
1736872650000|2025-01-14 16:37:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|13
1736872660000|2025-01-14 16:37:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1736872670000|2025-01-14 16:37:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1736872680000|2025-01-14 16:38:00|6829.5|6814.5|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|4
1736872690000|2025-01-14 16:38:10|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|2
1736872700000|2025-01-14 16:38:20|6828|6813|6828|6813|6828.5|6813.5|6828|6813|0
1736872720000|2025-01-14 16:38:40|6827.5|6812.5|6829|6814|6829|6814|6827.5|6812.5|1
1736872730000|2025-01-14 16:38:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736872750000|2025-01-14 16:39:10|6827.5|6812.5|6829.7|6814.7|6829.7|6814.7|6827|6812|9
1736872760000|2025-01-14 16:39:20|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|0
1736872770000|2025-01-14 16:39:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1736872780000|2025-01-14 16:39:40|6829|6814|6829.7|6814.7|6829.7|6814.7|6828.5|6813.5|5
1736872790000|2025-01-14 16:39:50|6829.3|6814.3|6829.7|6814.7|6829.7|6814.7|6829.3|6814.3|2
1736872810000|2025-01-14 16:40:10|6829.5|6814.5|6830.2|6815.2|6830.2|6815.2|6829.5|6814.5|1
1736872830000|2025-01-14 16:40:30|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736872840000|2025-01-14 16:40:40|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|0
1736872850000|2025-01-14 16:40:50|||||||||2
1736872860000|2025-01-14 16:41:00|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|9
1736872870000|2025-01-14 16:41:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1736872880000|2025-01-14 16:41:20|6831|6816|6831|6816|6831|6816|6831|6816|2
1736872890000|2025-01-14 16:41:30|6830.7|6815.7|6831|6816|6831.2|6816.2|6830.5|6815.5|3
1736872900000|2025-01-14 16:41:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736872920000|2025-01-14 16:42:00|||||||||2
1736872950000|2025-01-14 16:42:30|||||||||1
1736872960000|2025-01-14 16:42:40|||||||||12
1736872970000|2025-01-14 16:42:50|||||||||2
1736872980000|2025-01-14 16:43:00|||||||||8
1736872990000|2025-01-14 16:43:10|||||||||2
1736873000000|2025-01-14 16:43:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736873010000|2025-01-14 16:43:30|6832.9|6817.9|6833.5|6818.5|6833.5|6818.5|6832.9|6817.9|1
1736873020000|2025-01-14 16:43:40|||||||||2
1736873030000|2025-01-14 16:43:50|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.3|6816.3|13
1736873040000|2025-01-14 16:44:00|6831.9|6816.9|6832.7|6817.7|6832.7|6817.7|6831.9|6816.9|0
1736873060000|2025-01-14 16:44:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736873080000|2025-01-14 16:44:40|||||||||1
1736873090000|2025-01-14 16:44:50|||||||||1
1736873100000|2025-01-14 16:45:00|||||||||2
1736873110000|2025-01-14 16:45:10|||||||||8
1736873120000|2025-01-14 16:45:20|||||||||1
1736873130000|2025-01-14 16:45:30|6832.5|6817.5|6832|6817|6832.5|6817.5|6832|6817|8
1736873140000|2025-01-14 16:45:40|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|4
1736873150000|2025-01-14 16:45:50|6831.4|6816.4|6831|6816|6831.4|6816.4|6831|6816|1
1736873160000|2025-01-14 16:46:00|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1736873170000|2025-01-14 16:46:10|6830.5|6815.5|6830.5|6815.5|6831|6816|6830.5|6815.5|19
1736873180000|2025-01-14 16:46:20|||||||||2
1736873190000|2025-01-14 16:46:30|6830.9|6815.9|6831.8|6816.8|6831.8|6816.8|6830.9|6815.9|2
1736873210000|2025-01-14 16:46:50|6832.1|6817.1|6832.5|6817.5|6832.5|6817.5|6832.1|6817.1|1
1736873240000|2025-01-14 16:47:20|6833|6818|6833|6818|6833|6818|6833|6818|5
1736873250000|2025-01-14 16:47:30|||||||||1
1736873260000|2025-01-14 16:47:40|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|2
1736873270000|2025-01-14 16:47:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736873280000|2025-01-14 16:48:00|||||||||1
1736873300000|2025-01-14 16:48:20|6833.2|6818.2|6833.5|6818.5|6833.5|6818.5|6833.2|6818.2|25
1736873310000|2025-01-14 16:48:30|||||||||2
1736873330000|2025-01-14 16:48:50|||||||||3
1736873350000|2025-01-14 16:49:10|||||||||1
1736873360000|2025-01-14 16:49:20|||||||||1
1736873370000|2025-01-14 16:49:30|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6832.5|6817.5|13
1736873400000|2025-01-14 16:50:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1736873410000|2025-01-14 16:50:10|||||||||1
1736873430000|2025-01-14 16:50:30|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|3
1736873440000|2025-01-14 16:50:40|6833|6818|6833|6818|6833|6818|6833|6818|0
1736873450000|2025-01-14 16:50:50|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|0
1736873460000|2025-01-14 16:51:00|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736873470000|2025-01-14 16:51:10|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|1
1736873490000|2025-01-14 16:51:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|8
1736873520000|2025-01-14 16:52:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|1
1736873540000|2025-01-14 16:52:20|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|1
1736873550000|2025-01-14 16:52:30|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|0
1736873560000|2025-01-14 16:52:40|||||||||1
1736873570000|2025-01-14 16:52:50|||||||||1
1736873580000|2025-01-14 16:53:00|||||||||7
1736873590000|2025-01-14 16:53:10|||||||||8
1736873600000|2025-01-14 16:53:20|||||||||6
1736873610000|2025-01-14 16:53:30|||||||||1
1736873620000|2025-01-14 16:53:40|||||||||1
1736873630000|2025-01-14 16:53:50|||||||||1
1736873650000|2025-01-14 16:54:10|||||||||10
1736873660000|2025-01-14 16:54:20|||||||||1
1736873670000|2025-01-14 16:54:30|||||||||1
1736873680000|2025-01-14 16:54:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|9
1736873690000|2025-01-14 16:54:50|||||||||1
1736873700000|2025-01-14 16:55:00|||||||||2
1736873730000|2025-01-14 16:55:30|6834|6819|6832.7|6817.7|6834|6819|6832.7|6817.7|3
1736873740000|2025-01-14 16:55:40|6833|6818|6832.7|6817.7|6833.5|6818.5|6832.5|6817.5|9
1736873750000|2025-01-14 16:55:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736873760000|2025-01-14 16:56:00|||||||||1
1736873770000|2025-01-14 16:56:10|||||||||1
1736873780000|2025-01-14 16:56:20|||||||||1
1736873790000|2025-01-14 16:56:30|6833.1|6818.1|6833.5|6818.5|6833.5|6818.5|6833|6818|3
1736873810000|2025-01-14 16:56:50|6833.7|6818.7|6834.5|6819.5|6834.5|6819.5|6833.7|6818.7|4
1736873830000|2025-01-14 16:57:10|||||||||1
1736873850000|2025-01-14 16:57:30|||||||||1
1736873860000|2025-01-14 16:57:40|||||||||12
1736873870000|2025-01-14 16:57:50|||||||||1
1736873880000|2025-01-14 16:58:00|6834.2|6819.2|6834.8|6819.8|6834.8|6819.8|6833.5|6818.5|11
1736873890000|2025-01-14 16:58:10|||||||||3
1736873910000|2025-01-14 16:58:30|||||||||1
1736873930000|2025-01-14 16:58:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|2
1736873940000|2025-01-14 16:59:00|6834.5|6819.5|6834.8|6819.8|6834.8|6819.8|6834.5|6819.5|11
1736873970000|2025-01-14 16:59:30|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|6
1736873980000|2025-01-14 16:59:40|6834|6819|6833.8|6818.8|6834|6819|6833.8|6818.8|2
1736873990000|2025-01-14 16:59:50|6834|6819|6834|6819|6834|6819|6834|6819|2
1736874000000|2025-01-14 17:00:00|6833.8|6818.8|6834.5|6819.5|6834.5|6819.5|6833.8|6818.8|3
1736874010000|2025-01-14 17:00:10|6834.3|6819.3|6834.5|6819.5|6834.5|6819.5|6834.3|6819.3|2
1736874020000|2025-01-14 17:00:20|6834.3|6819.3|6831.7|6816.7|6834.3|6819.3|6831.7|6816.7|17
1736874030000|2025-01-14 17:00:30|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|2
1736874040000|2025-01-14 17:00:40|||||||||5
1736874050000|2025-01-14 17:00:50|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.5|6816.5|1
1736874060000|2025-01-14 17:01:00|6831.2|6816.2|6829.7|6814.7|6831.2|6816.2|6829.7|6814.7|6
1736874070000|2025-01-14 17:01:10|6830|6815|6830.4|6815.4|6830.4|6815.4|6830|6815|3
1736874080000|2025-01-14 17:01:20|6830.5|6815.5|6830.2|6815.2|6830.5|6815.5|6830.2|6815.2|0
1736874090000|2025-01-14 17:01:30|6830.5|6815.5|6831.7|6816.7|6831.9|6816.9|6830.5|6815.5|6
1736874100000|2025-01-14 17:01:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736874110000|2025-01-14 17:01:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|1
1736874120000|2025-01-14 17:02:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1736874130000|2025-01-14 17:02:10|6830.6|6815.6|6830.2|6815.2|6830.6|6815.6|6830.2|6815.2|4
1736874140000|2025-01-14 17:02:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736874150000|2025-01-14 17:02:30|6829.4|6814.4|6830.7|6815.7|6830.7|6815.7|6829.2|6814.2|5
1736874160000|2025-01-14 17:02:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736874170000|2025-01-14 17:02:50|||||||||2
1736874180000|2025-01-14 17:03:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736874190000|2025-01-14 17:03:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1736874210000|2025-01-14 17:03:30|||||||||4
1736874220000|2025-01-14 17:03:40|||||||||6
1736874250000|2025-01-14 17:04:10|||||||||1
1736874270000|2025-01-14 17:04:30|||||||||4
1736874280000|2025-01-14 17:04:40|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|14
1736874300000|2025-01-14 17:05:00|||||||||1
1736874310000|2025-01-14 17:05:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736874320000|2025-01-14 17:05:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|3
1736874330000|2025-01-14 17:05:30|||||||||2
1736874340000|2025-01-14 17:05:40|6829.9|6814.9|6829.5|6814.5|6829.9|6814.9|6829.5|6814.5|7
1736874350000|2025-01-14 17:05:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1736874360000|2025-01-14 17:06:00|||||||||1
1736874370000|2025-01-14 17:06:10|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|5
1736874380000|2025-01-14 17:06:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736874390000|2025-01-14 17:06:30|6829.9|6814.9|6830.6|6815.6|6830.6|6815.6|6829.9|6814.9|3
1736874400000|2025-01-14 17:06:40|6831.2|6816.2|6831.5|6816.5|6831.5|6816.5|6831.2|6816.2|2
1736874410000|2025-01-14 17:06:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1736874430000|2025-01-14 17:07:10|6831.5|6816.5|6834.2|6819.2|6834.2|6819.2|6831.5|6816.5|8
1736874440000|2025-01-14 17:07:20|6834.6|6819.6|6835.5|6820.5|6835.5|6820.5|6834.6|6819.6|14
1736874450000|2025-01-14 17:07:30|6835.2|6820.2|6833.5|6818.5|6835.2|6820.2|6833.5|6818.5|19
1736874460000|2025-01-14 17:07:40|||||||||2
1736874480000|2025-01-14 17:08:00|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|5
1736874500000|2025-01-14 17:08:20|6833.7|6818.7|6833.5|6818.5|6833.7|6818.7|6833.5|6818.5|2
1736874530000|2025-01-14 17:08:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736874550000|2025-01-14 17:09:10|||||||||1
1736874570000|2025-01-14 17:09:30|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1736874580000|2025-01-14 17:09:40|||||||||1
1736874600000|2025-01-14 17:10:00|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|2
1736874610000|2025-01-14 17:10:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|2
1736874630000|2025-01-14 17:10:30|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|10
1736874650000|2025-01-14 17:10:50|||||||||1
1736874670000|2025-01-14 17:11:10|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1736874690000|2025-01-14 17:11:30|6834|6819|6834.9|6819.9|6834.9|6819.9|6834|6819|20
1736874700000|2025-01-14 17:11:40|6835.5|6820.5|6834|6819|6835.5|6820.5|6834|6819|2
1736874710000|2025-01-14 17:11:50|6833.5|6818.5|6831.2|6816.2|6833.5|6818.5|6831.2|6816.2|6
1736874720000|2025-01-14 17:12:00|6831.5|6816.5|6833|6818|6833.2|6818.2|6831.5|6816.5|7
1736874730000|2025-01-14 17:12:10|6832.7|6817.7|6831.5|6816.5|6832.7|6817.7|6831.5|6816.5|2
1736874750000|2025-01-14 17:12:30|||||||||2
1736874770000|2025-01-14 17:12:50|6831.7|6816.7|6832.2|6817.2|6832.2|6817.2|6831.7|6816.7|4
1736874780000|2025-01-14 17:13:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|2
1736874810000|2025-01-14 17:13:30|||||||||1
1736874830000|2025-01-14 17:13:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736874840000|2025-01-14 17:14:00|6834|6819|6834|6819|6834.7|6819.7|6834|6819|4
1736874850000|2025-01-14 17:14:10|||||||||1
1736874860000|2025-01-14 17:14:20|6833.5|6818.5|6832.5|6817.5|6833.5|6818.5|6832.5|6817.5|1
1736874870000|2025-01-14 17:14:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736874880000|2025-01-14 17:14:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736874890000|2025-01-14 17:14:50|||||||||2
1736874900000|2025-01-14 17:15:00|6832.7|6817.7|6832.5|6817.5|6832.7|6817.7|6832.5|6817.5|0
1736874910000|2025-01-14 17:15:10|||||||||1
1736874920000|2025-01-14 17:15:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|14
1736874930000|2025-01-14 17:15:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|2
1736874940000|2025-01-14 17:15:40|6831|6816|6831|6816|6831|6816|6831|6816|0
1736874950000|2025-01-14 17:15:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736874960000|2025-01-14 17:16:00|6831.7|6816.7|6832|6817|6832|6817|6831.7|6816.7|2
1736874990000|2025-01-14 17:16:30|6832.8|6817.8|6833.9|6818.9|6833.9|6818.9|6832.8|6817.8|1
1736875000000|2025-01-14 17:16:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|12
1736875010000|2025-01-14 17:16:50|6835.2|6820.2|6834.1|6819.1|6835.2|6820.2|6834.1|6819.1|6
1736875020000|2025-01-14 17:17:00|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1736875050000|2025-01-14 17:17:30|||||||||1
1736875060000|2025-01-14 17:17:40|6835.2|6820.2|6835.5|6820.5|6835.5|6820.5|6835.2|6820.2|3
1736875070000|2025-01-14 17:17:50|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|4
1736875090000|2025-01-14 17:18:10|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|5
1736875110000|2025-01-14 17:18:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736875130000|2025-01-14 17:18:50|||||||||1
1736875160000|2025-01-14 17:19:20|6833.5|6818.5|6833.5|6818.5|6833.9|6818.9|6833.5|6818.5|9
1736875170000|2025-01-14 17:19:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|1
1736875180000|2025-01-14 17:19:40|6832.3|6817.3|6829.9|6814.9|6832.3|6817.3|6829.7|6814.7|13
1736875190000|2025-01-14 17:19:50|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|2
1736875200000|2025-01-14 17:20:00|6830.2|6815.2|6829.9|6814.9|6830.2|6815.2|6829.9|6814.9|4
1736875210000|2025-01-14 17:20:10|||||||||1
1736875220000|2025-01-14 17:20:20|6828.9|6813.9|6827.6|6812.6|6828.9|6813.9|6826.9|6811.9|9
1736875230000|2025-01-14 17:20:30|6827.9|6812.9|6828.7|6813.7|6828.7|6813.7|6827.9|6812.9|1
1736875240000|2025-01-14 17:20:40|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875250000|2025-01-14 17:20:50|6829.1|6814.1|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875270000|2025-01-14 17:21:10|6829.2|6814.2|6829.4|6814.4|6829.4|6814.4|6829.2|6814.2|1
1736875290000|2025-01-14 17:21:30|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6828.9|6813.9|1
1736875300000|2025-01-14 17:21:40|6829.4|6814.4|6829.1|6814.1|6829.4|6814.4|6828.9|6813.9|0
1736875310000|2025-01-14 17:21:50|6828.9|6813.9|6828.9|6813.9|6829.1|6814.1|6828.9|6813.9|0
1736875320000|2025-01-14 17:22:00|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|10
1736875330000|2025-01-14 17:22:10|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|10
1736875340000|2025-01-14 17:22:20|||||||||2
1736875350000|2025-01-14 17:22:30|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|2
1736875360000|2025-01-14 17:22:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|1
1736875370000|2025-01-14 17:22:50|6827.6|6812.6|6828.9|6813.9|6828.9|6813.9|6827.6|6812.6|3
1736875380000|2025-01-14 17:23:00|6828.1|6813.1|6827.9|6812.9|6828.1|6813.1|6827.9|6812.9|3
1736875390000|2025-01-14 17:23:10|||||||||1
1736875400000|2025-01-14 17:23:20|||||||||1
1736875410000|2025-01-14 17:23:30|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|12
1736875420000|2025-01-14 17:23:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1736875430000|2025-01-14 17:23:50|6828.3|6813.3|6828.1|6813.1|6828.3|6813.3|6827.9|6812.9|1
1736875440000|2025-01-14 17:24:00|6827.9|6812.9|6828.1|6813.1|6828.9|6813.9|6827.9|6812.9|55
1736875450000|2025-01-14 17:24:10|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6828.5|6813.5|14
1736875460000|2025-01-14 17:24:20|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|1
1736875490000|2025-01-14 17:24:50|||||||||7
1736875500000|2025-01-14 17:25:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|5
1736875510000|2025-01-14 17:25:10|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|12
1736875520000|2025-01-14 17:25:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1736875530000|2025-01-14 17:25:30|6828.5|6813.5|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1736875540000|2025-01-14 17:25:40|6828.5|6813.5|6828.2|6813.2|6828.5|6813.5|6828.2|6813.2|3
1736875560000|2025-01-14 17:26:00|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1736875570000|2025-01-14 17:26:10|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|2
1736875580000|2025-01-14 17:26:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|8
1736875590000|2025-01-14 17:26:30|||||||||2
1736875600000|2025-01-14 17:26:40|6828.4|6813.4|6828.2|6813.2|6828.4|6813.4|6828.2|6813.2|9
1736875610000|2025-01-14 17:26:50|6827.9|6812.9|6827.7|6812.7|6827.9|6812.9|6827.5|6812.5|27
1736875620000|2025-01-14 17:27:00|6827.5|6812.5|6828.5|6813.5|6828.5|6813.5|6827.5|6812.5|53
1736875630000|2025-01-14 17:27:10|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|10
1736875640000|2025-01-14 17:27:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1736875650000|2025-01-14 17:27:30|6829.2|6814.2|6829.2|6814.2|6829.4|6814.4|6829.2|6814.2|1
1736875660000|2025-01-14 17:27:40|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|3
1736875690000|2025-01-14 17:28:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1736875700000|2025-01-14 17:28:20|6828|6813|6829.2|6814.2|6829.2|6814.2|6828|6813|5
1736875710000|2025-01-14 17:28:30|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|7
1736875720000|2025-01-14 17:28:40|6827.5|6812.5|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|6
1736875730000|2025-01-14 17:28:50|||||||||3
1736875740000|2025-01-14 17:29:00|6826.7|6811.7|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|2
1736875770000|2025-01-14 17:29:30|6827.2|6812.2|6827.5|6812.5|6827.5|6812.5|6827.2|6812.2|1
1736875780000|2025-01-14 17:29:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1736875790000|2025-01-14 17:29:50|6827.9|6812.9|6828.2|6813.2|6828.2|6813.2|6827.9|6812.9|0
1736875800000|2025-01-14 17:30:00|6828.5|6813.5|6828.5|6813.5|6828.7|6813.7|6828.5|6813.5|2
1736875810000|2025-01-14 17:30:10|6828.9|6813.9|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|4
1736875820000|2025-01-14 17:30:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1736875850000|2025-01-14 17:30:50|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1736875900000|2025-01-14 17:31:40|6831.2|6816.2|6832.2|6817.2|6832.2|6817.2|6831.2|6816.2|1
1736875910000|2025-01-14 17:31:50|6833.2|6818.2|6833.5|6818.5|6833.7|6818.7|6833.2|6818.2|6
1736875970000|2025-01-14 17:32:50|6834.2|6819.2|6834.5|6819.5|6834.7|6819.7|6834.2|6819.2|15
1736875980000|2025-01-14 17:33:00|6833.9|6818.9|6834.5|6819.5|6834.7|6819.7|6833.9|6818.9|7
1736875990000|2025-01-14 17:33:10|6834.2|6819.2|6833.2|6818.2|6834.5|6819.5|6833.2|6818.2|6
1736876010000|2025-01-14 17:33:30|||||||||1
1736876030000|2025-01-14 17:33:50|||||||||1
1736876050000|2025-01-14 17:34:10|6833|6818|6831.5|6816.5|6833|6818|6831.5|6816.5|7
1736876080000|2025-01-14 17:34:40|6832.2|6817.2|6832|6817|6832.5|6817.5|6832|6817|5
1736876090000|2025-01-14 17:34:50|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|1
1736876100000|2025-01-14 17:35:00|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|2
1736876110000|2025-01-14 17:35:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736876120000|2025-01-14 17:35:20|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.6|6816.6|0
1736876160000|2025-01-14 17:36:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876180000|2025-01-14 17:36:20|6832.9|6817.9|6832.7|6817.7|6832.9|6817.9|6832.7|6817.7|25
1736876190000|2025-01-14 17:36:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|1
1736876210000|2025-01-14 17:36:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|3
1736876220000|2025-01-14 17:37:00|||||||||1
1736876230000|2025-01-14 17:37:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876240000|2025-01-14 17:37:20|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|1
1736876250000|2025-01-14 17:37:30|||||||||2
1736876260000|2025-01-14 17:37:40|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|36
1736876270000|2025-01-14 17:37:50|6834.9|6819.9|6833.7|6818.7|6834.9|6819.9|6833.2|6818.2|4
1736876280000|2025-01-14 17:38:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|12
1736876290000|2025-01-14 17:38:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736876300000|2025-01-14 17:38:20|6832.7|6817.7|6832.6|6817.6|6832.7|6817.7|6832.6|6817.6|2
1736876350000|2025-01-14 17:39:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1736876370000|2025-01-14 17:39:30|||||||||1
1736876390000|2025-01-14 17:39:50|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6
1736876400000|2025-01-14 17:40:00|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|1
1736876410000|2025-01-14 17:40:10|6832.6|6817.6|6831.7|6816.7|6832.6|6817.6|6831.7|6816.7|16
1736876420000|2025-01-14 17:40:20|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736876440000|2025-01-14 17:40:40|||||||||2
1736876450000|2025-01-14 17:40:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876460000|2025-01-14 17:41:00|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|2
1736876470000|2025-01-14 17:41:10|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1736876480000|2025-01-14 17:41:20|6834.2|6819.2|6835.6|6820.6|6835.6|6820.6|6834.2|6819.2|15
1736876490000|2025-01-14 17:41:30|6833.7|6818.7|6832.7|6817.7|6834.4|6819.4|6832.7|6817.7|3
1736876510000|2025-01-14 17:41:50|6832.6|6817.6|6832.7|6817.7|6832.7|6817.7|6832.6|6817.6|1
1736876520000|2025-01-14 17:42:00|||||||||1
1736876570000|2025-01-14 17:42:50|||||||||2
1736876580000|2025-01-14 17:43:00|6833.6|6818.6|6833.1|6818.1|6833.6|6818.6|6833.1|6818.1|1
1736876590000|2025-01-14 17:43:10|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.6|6818.6|1
1736876610000|2025-01-14 17:43:30|6834.9|6819.9|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|12
1736876630000|2025-01-14 17:43:50|6835.2|6820.2|6833.7|6818.7|6835.2|6820.2|6833.6|6818.6|2
1736876640000|2025-01-14 17:44:00|6833.6|6818.6|6833.7|6818.7|6833.7|6818.7|6833.6|6818.6|1
1736876650000|2025-01-14 17:44:10|6833.6|6818.6|6832.7|6817.7|6833.7|6818.7|6832.6|6817.6|6
1736876660000|2025-01-14 17:44:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736876690000|2025-01-14 17:44:50|6833.1|6818.1|6833.9|6818.9|6833.9|6818.9|6833.1|6818.1|6
1736876700000|2025-01-14 17:45:00|6834.2|6819.2|6834.4|6819.4|6834.4|6819.4|6834.2|6819.2|1
1736876710000|2025-01-14 17:45:10|||||||||1
1736876720000|2025-01-14 17:45:20|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|1
1736876730000|2025-01-14 17:45:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|5
1736876750000|2025-01-14 17:45:50|||||||||6
1736876760000|2025-01-14 17:46:00|6833.7|6818.7|6834.4|6819.4|6834.4|6819.4|6833.7|6818.7|1
1736876770000|2025-01-14 17:46:10|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1736876790000|2025-01-14 17:46:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736876830000|2025-01-14 17:47:10|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|11
1736876840000|2025-01-14 17:47:20|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|1
1736876850000|2025-01-14 17:47:30|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6831.4|6816.4|6
1736876860000|2025-01-14 17:47:40|6833.1|6818.1|6833.6|6818.6|6833.6|6818.6|6833.1|6818.1|2
1736876870000|2025-01-14 17:47:50|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6
1736876880000|2025-01-14 17:48:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736876920000|2025-01-14 17:48:40|||||||||1
1736876940000|2025-01-14 17:49:00|6833.9|6818.9|6835.4|6820.4|6835.9|6820.9|6833.9|6818.9|51
1736876950000|2025-01-14 17:49:10|6834.9|6819.9|6833.9|6818.9|6834.9|6819.9|6833.9|6818.9|2
1736876990000|2025-01-14 17:49:50|||||||||1
1736877030000|2025-01-14 17:50:30|6834.6|6819.6|6835.1|6820.1|6835.1|6820.1|6834.6|6819.6|14
1736877040000|2025-01-14 17:50:40|6834.2|6819.2|6833.1|6818.1|6834.2|6819.2|6833.1|6818.1|4
1736877050000|2025-01-14 17:50:50|6832.9|6817.9|6832.6|6817.6|6832.9|6817.9|6832.6|6817.6|1
1736877060000|2025-01-14 17:51:00|6832.9|6817.9|6831.9|6816.9|6832.9|6817.9|6831.6|6816.6|8
1736877080000|2025-01-14 17:51:20|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6832.2|6817.2|3
1736877100000|2025-01-14 17:51:40|6831.9|6816.9|6830.4|6815.4|6831.9|6816.9|6830.2|6815.2|7
1736877130000|2025-01-14 17:52:10|||||||||1
1736877140000|2025-01-14 17:52:20|6830.9|6815.9|6833.1|6818.1|6833.1|6818.1|6830.9|6815.9|16
1736877150000|2025-01-14 17:52:30|6833.4|6818.4|6830.9|6815.9|6833.6|6818.6|6830.9|6815.9|7
1736877160000|2025-01-14 17:52:40|6830.6|6815.6|6830.4|6815.4|6830.6|6815.6|6829.9|6814.9|1
1736877170000|2025-01-14 17:52:50|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736877180000|2025-01-14 17:53:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|4
1736877190000|2025-01-14 17:53:10|||||||||1
1736877210000|2025-01-14 17:53:30|6829.9|6814.9|6830.1|6815.1|6830.1|6815.1|6829.9|6814.9|1
1736877230000|2025-01-14 17:53:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736877240000|2025-01-14 17:54:00|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1736877260000|2025-01-14 17:54:20|||||||||1
1736877310000|2025-01-14 17:55:10|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.6|6816.6|6
1736877320000|2025-01-14 17:55:20|6831.5|6816.5|6830.9|6815.9|6831.5|6816.5|6830.9|6815.9|8
1736877330000|2025-01-14 17:55:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|1
1736877350000|2025-01-14 17:55:50|||||||||1
1736877360000|2025-01-14 17:56:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|1
1736877380000|2025-01-14 17:56:20|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|1
1736877400000|2025-01-14 17:56:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1736877420000|2025-01-14 17:57:00|6832.8|6817.8|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736877430000|2025-01-14 17:57:10|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|17
1736877440000|2025-01-14 17:57:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736877450000|2025-01-14 17:57:30|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|1
1736877460000|2025-01-14 17:57:40|6831.4|6816.4|6829.8|6814.8|6831.4|6816.4|6829.8|6814.8|8
1736877470000|2025-01-14 17:57:50|6829.6|6814.6|6828.8|6813.8|6829.6|6814.6|6828.8|6813.8|2
1736877480000|2025-01-14 17:58:00|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|3
1736877500000|2025-01-14 17:58:20|6830.4|6815.4|6830.8|6815.8|6830.8|6815.8|6830.4|6815.4|2
1736877520000|2025-01-14 17:58:40|||||||||5
1736877530000|2025-01-14 17:58:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.8|6815.8|3
1736877540000|2025-01-14 17:59:00|||||||||3
1736877560000|2025-01-14 17:59:20|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|1
1736877570000|2025-01-14 17:59:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.4|6817.4|3
1736877590000|2025-01-14 17:59:50|6832.8|6817.8|6832.8|6817.8|6833.6|6818.6|6832.8|6817.8|8
1736877600000|2025-01-14 18:00:00|6832.9|6817.9|6832.6|6817.6|6833.3|6818.3|6832.6|6817.6|1
1736877610000|2025-01-14 18:00:10|6832.3|6817.3|6831.6|6816.6|6832.3|6817.3|6831.3|6816.3|2
1736877620000|2025-01-14 18:00:20|6830.9|6815.9|6830.6|6815.6|6830.9|6815.9|6830.6|6815.6|2
1736877640000|2025-01-14 18:00:40|6831.6|6816.6|6830.8|6815.8|6831.6|6816.6|6830.6|6815.6|9
1736877660000|2025-01-14 18:01:00|6829.8|6814.8|6830.4|6815.4|6830.4|6815.4|6829.8|6814.8|2
1736877700000|2025-01-14 18:01:40|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.8|6815.8|4
1736877710000|2025-01-14 18:01:50|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|0
1736877750000|2025-01-14 18:02:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1736877760000|2025-01-14 18:02:40|6832.3|6817.3|6831.8|6816.8|6832.3|6817.3|6831.8|6816.8|8
1736877770000|2025-01-14 18:02:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|2
1736877780000|2025-01-14 18:03:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1736877790000|2025-01-14 18:03:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|4
1736877800000|2025-01-14 18:03:20|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|4
1736877810000|2025-01-14 18:03:30|6829.8|6814.8|6830.3|6815.3|6830.3|6815.3|6829.8|6814.8|2
1736877830000|2025-01-14 18:03:50|6830.6|6815.6|6831.4|6816.4|6831.4|6816.4|6830.6|6815.6|1
1736877840000|2025-01-14 18:04:00|6832.3|6817.3|6832.8|6817.8|6832.9|6817.9|6832.3|6817.3|8
1736877850000|2025-01-14 18:04:10|6832.1|6817.1|6832.3|6817.3|6832.3|6817.3|6832.1|6817.1|0
1736877860000|2025-01-14 18:04:20|||||||||1
1736877870000|2025-01-14 18:04:30|6831.9|6816.9|6833.3|6818.3|6833.3|6818.3|6831.9|6816.9|2
1736877880000|2025-01-14 18:04:40|6833.4|6818.4|6831.8|6816.8|6833.9|6818.9|6831.8|6816.8|6
1736877890000|2025-01-14 18:04:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1736877900000|2025-01-14 18:05:00|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1736877930000|2025-01-14 18:05:30|6831.6|6816.6|6832.4|6817.4|6832.9|6817.9|6831.6|6816.6|4
1736877950000|2025-01-14 18:05:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736877980000|2025-01-14 18:06:20|6832.6|6817.6|6831.6|6816.6|6832.6|6817.6|6831.6|6816.6|11
1736877990000|2025-01-14 18:06:30|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6829.6|6814.6|14
1736878000000|2025-01-14 18:06:40|6830.6|6815.6|6829.8|6814.8|6830.6|6815.6|6829.8|6814.8|1
1736878020000|2025-01-14 18:07:00|6830.1|6815.1|6829.8|6814.8|6830.1|6815.1|6829.8|6814.8|1
1736878080000|2025-01-14 18:08:00|||||||||1
1736878090000|2025-01-14 18:08:10|6830.1|6815.1|6831.9|6816.9|6831.9|6816.9|6830.1|6815.1|18
1736878100000|2025-01-14 18:08:20|6832.1|6817.1|6833.4|6818.4|6833.4|6818.4|6832.1|6817.1|3
1736878110000|2025-01-14 18:08:30|6833.9|6818.9|6832.9|6817.9|6833.9|6818.9|6832.9|6817.9|2
1736878120000|2025-01-14 18:08:40|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736878140000|2025-01-14 18:09:00|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1736878150000|2025-01-14 18:09:10|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6
1736878160000|2025-01-14 18:09:20|||||||||1
1736878170000|2025-01-14 18:09:30|6833.4|6818.4|6833.8|6818.8|6833.8|6818.8|6833.4|6818.4|2
1736878180000|2025-01-14 18:09:40|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736878190000|2025-01-14 18:09:50|6833.8|6818.8|6833.4|6818.4|6833.8|6818.8|6833.4|6818.4|4
1736878200000|2025-01-14 18:10:00|||||||||2
1736878210000|2025-01-14 18:10:10|6834.1|6819.1|6834.4|6819.4|6834.4|6819.4|6834.1|6819.1|3
1736878220000|2025-01-14 18:10:20|6833.8|6818.8|6833.3|6818.3|6833.8|6818.8|6833.3|6818.3|11
1736878230000|2025-01-14 18:10:30|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|11
1736878240000|2025-01-14 18:10:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|2
1736878250000|2025-01-14 18:10:50|||||||||2
1736878260000|2025-01-14 18:11:00|6832.3|6817.3|6832.8|6817.8|6832.8|6817.8|6831.8|6816.8|3
1736878270000|2025-01-14 18:11:10|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.6|6816.6|9
1736878280000|2025-01-14 18:11:20|||||||||2
1736878290000|2025-01-14 18:11:30|6832.4|6817.4|6832.1|6817.1|6832.8|6817.8|6832.1|6817.1|3
1736878300000|2025-01-14 18:11:40|6832.8|6817.8|6832.8|6817.8|6832.9|6817.9|6832.8|6817.8|5
1736878320000|2025-01-14 18:12:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|5
1736878330000|2025-01-14 18:12:10|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|8
1736878340000|2025-01-14 18:12:20|6832.9|6817.9|6833.1|6818.1|6833.1|6818.1|6832.8|6817.8|0
1736878380000|2025-01-14 18:13:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|0
1736878400000|2025-01-14 18:13:20|||||||||1
1736878410000|2025-01-14 18:13:30|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1736878430000|2025-01-14 18:13:50|6833.4|6818.4|6834.1|6819.1|6834.1|6819.1|6833.4|6818.4|9
1736878450000|2025-01-14 18:14:10|6833.2|6818.2|6831.8|6816.8|6833.2|6818.2|6831.8|6816.8|13
1736878480000|2025-01-14 18:14:40|6832|6817|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1736878490000|2025-01-14 18:14:50|6833|6818|6833.5|6818.5|6833.5|6818.5|6833|6818|1
1736878510000|2025-01-14 18:15:10|||||||||1
1736878560000|2025-01-14 18:16:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1736878570000|2025-01-14 18:16:10|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.6|6819.6|10
1736878580000|2025-01-14 18:16:20|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|9
1736878590000|2025-01-14 18:16:30|6833.6|6818.6|6833.8|6818.8|6833.8|6818.8|6833.6|6818.6|1
1736878600000|2025-01-14 18:16:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|3
1736878610000|2025-01-14 18:16:50|6832.1|6817.1|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|3
1736878630000|2025-01-14 18:17:10|6832.5|6817.5|6832.8|6817.8|6832.8|6817.8|6832.5|6817.5|0
1736878640000|2025-01-14 18:17:20|6832.6|6817.6|6831.8|6816.8|6832.6|6817.6|6831.8|6816.8|1
1736878660000|2025-01-14 18:17:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1736878670000|2025-01-14 18:17:50|6831.8|6816.8|6830.3|6815.3|6831.8|6816.8|6829.8|6814.8|6
1736878680000|2025-01-14 18:18:00|6830.5|6815.5|6830.8|6815.8|6831.3|6816.3|6830.5|6815.5|10
1736878690000|2025-01-14 18:18:10|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|1
1736878700000|2025-01-14 18:18:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|3
1736878710000|2025-01-14 18:18:30|6830.3|6815.3|6832.3|6817.3|6832.3|6817.3|6830.3|6815.3|14
1736878720000|2025-01-14 18:18:40|6832.8|6817.8|6833|6818|6833.1|6818.1|6832.8|6817.8|5
1736878730000|2025-01-14 18:18:50|6832.1|6817.1|6833|6818|6833|6818|6832.1|6817.1|2
1736878740000|2025-01-14 18:19:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|1
1736878750000|2025-01-14 18:19:10|6832|6817|6832.1|6817.1|6832.1|6817.1|6832|6817|1
1736878760000|2025-01-14 18:19:20|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736878770000|2025-01-14 18:19:30|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1736878810000|2025-01-14 18:20:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|2
1736878840000|2025-01-14 18:20:40|||||||||1
1736878880000|2025-01-14 18:21:20|6832.3|6817.3|6833.1|6818.1|6833.1|6818.1|6832.3|6817.3|2
1736878910000|2025-01-14 18:21:50|6833|6818|6833|6818|6833|6818|6833|6818|1
1736878920000|2025-01-14 18:22:00|||||||||1
1736878940000|2025-01-14 18:22:20|||||||||1
1736878970000|2025-01-14 18:22:50|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|9
1736878990000|2025-01-14 18:23:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|7
1736879010000|2025-01-14 18:23:30|6833|6818|6832.1|6817.1|6833|6818|6832.1|6817.1|2
1736879030000|2025-01-14 18:23:50|||||||||2
1736879050000|2025-01-14 18:24:10|6831.1|6816.1|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|1
1736879070000|2025-01-14 18:24:30|6831.8|6816.8|6831.6|6816.6|6831.8|6816.8|6831.6|6816.6|1
1736879090000|2025-01-14 18:24:50|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6830.6|6815.6|3
1736879100000|2025-01-14 18:25:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|2
1736879110000|2025-01-14 18:25:10|||||||||2
1736879130000|2025-01-14 18:25:30|||||||||1
1736879160000|2025-01-14 18:26:00|6831.8|6816.8|6832.1|6817.1|6833|6818|6831.8|6816.8|18
1736879170000|2025-01-14 18:26:10|6833|6818|6832.1|6817.1|6833.1|6818.1|6832|6817|2
1736879180000|2025-01-14 18:26:20|||||||||1
1736879190000|2025-01-14 18:26:30|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736879200000|2025-01-14 18:26:40|6832.1|6817.1|6831.1|6816.1|6832.1|6817.1|6830.1|6815.1|10
1736879210000|2025-01-14 18:26:50|6832|6817|6831.1|6816.1|6832|6817|6831.1|6816.1|1
1736879220000|2025-01-14 18:27:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1736879230000|2025-01-14 18:27:10|6832|6817|6832|6817|6832.1|6817.1|6832|6817|0
1736879240000|2025-01-14 18:27:20|6831.3|6816.3|6831.1|6816.1|6831.3|6816.3|6831.1|6816.1|1
1736879250000|2025-01-14 18:27:30|6831.6|6816.6|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|1
1736879270000|2025-01-14 18:27:50|6831|6816|6831.6|6816.6|6831.6|6816.6|6831|6816|3
1736879280000|2025-01-14 18:28:00|6831.8|6816.8|6832.1|6817.1|6832.1|6817.1|6831.8|6816.8|5
1736879290000|2025-01-14 18:28:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|2
1736879310000|2025-01-14 18:28:30|6828.5|6813.5|6829.1|6814.1|6829.1|6814.1|6828.1|6813.1|20
1736879320000|2025-01-14 18:28:40|6829.3|6814.3|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|0
1736879330000|2025-01-14 18:28:50|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.3|6814.3|0
1736879340000|2025-01-14 18:29:00|6830.3|6815.3|6830|6815|6831.1|6816.1|6830|6815|15
1736879350000|2025-01-14 18:29:10|6829|6814|6828.1|6813.1|6829|6814|6828.1|6813.1|6
1736879360000|2025-01-14 18:29:20|6828.6|6813.6|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|0
1736879370000|2025-01-14 18:29:30|6829|6814|6829.1|6814.1|6829.1|6814.1|6829|6814|19
1736879390000|2025-01-14 18:29:50|6828.5|6813.5|6828.1|6813.1|6828.8|6813.8|6828.1|6813.1|11
1736879420000|2025-01-14 18:30:20|||||||||1
1736879440000|2025-01-14 18:30:40|6827.1|6812.1|6828|6813|6828|6813|6827.1|6812.1|22
1736879450000|2025-01-14 18:30:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|7
1736879460000|2025-01-14 18:31:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1736879470000|2025-01-14 18:31:10|6827|6812|6827.1|6812.1|6827.1|6812.1|6827|6812|5
1736879480000|2025-01-14 18:31:20|6827.3|6812.3|6827.6|6812.6|6827.6|6812.6|6827.3|6812.3|1
1736879490000|2025-01-14 18:31:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|5
1736879500000|2025-01-14 18:31:40|6827.6|6812.6|6828.6|6813.6|6828.6|6813.6|6827.6|6812.6|14
1736879520000|2025-01-14 18:32:00|6827.1|6812.1|6827.5|6812.5|6827.5|6812.5|6827.1|6812.1|14
1736879530000|2025-01-14 18:32:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1736879550000|2025-01-14 18:32:30|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828|6813|4
1736879560000|2025-01-14 18:32:40|6829.1|6814.1|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|10
1736879570000|2025-01-14 18:32:50|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|1
1736879580000|2025-01-14 18:33:00|6829.3|6814.3|6829.1|6814.1|6829.3|6814.3|6829.1|6814.1|2
1736879590000|2025-01-14 18:33:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1736879600000|2025-01-14 18:33:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1736879610000|2025-01-14 18:33:30|6829.2|6814.2|6829.3|6814.3|6829.7|6814.7|6829.2|6814.2|1
1736879620000|2025-01-14 18:33:40|6829.5|6814.5|6829.3|6814.3|6829.5|6814.5|6829.3|6814.3|0
1736879630000|2025-01-14 18:33:50|6829.5|6814.5|6829.2|6814.2|6829.5|6814.5|6829.2|6814.2|3
1736879640000|2025-01-14 18:34:00|6829.5|6814.5|6830.3|6815.3|6830.3|6815.3|6829.5|6814.5|1
1736879650000|2025-01-14 18:34:10|6831.2|6816.2|6830.5|6815.5|6831.2|6816.2|6830.5|6815.5|3
1736879660000|2025-01-14 18:34:20|||||||||2
1736879670000|2025-01-14 18:34:30|||||||||2
1736879700000|2025-01-14 18:35:00|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|3
1736879710000|2025-01-14 18:35:10|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830.3|6815.3|5
1736879740000|2025-01-14 18:35:40|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|7
1736879750000|2025-01-14 18:35:50|6829.8|6814.8|6831|6816|6831|6816|6829.8|6814.8|3
1736879760000|2025-01-14 18:36:00|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|1
1736879780000|2025-01-14 18:36:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|3
1736879790000|2025-01-14 18:36:30|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1736879800000|2025-01-14 18:36:40|6831.7|6816.7|6831.3|6816.3|6831.7|6816.7|6831.3|6816.3|5
1736879810000|2025-01-14 18:36:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|2
1736879820000|2025-01-14 18:37:00|6831|6816|6830.8|6815.8|6831|6816|6830.2|6815.2|5
1736879840000|2025-01-14 18:37:20|6831.2|6816.2|6831.3|6816.3|6831.3|6816.3|6831.2|6816.2|5
1736879860000|2025-01-14 18:37:40|||||||||2
1736879870000|2025-01-14 18:37:50|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|4
1736879880000|2025-01-14 18:38:00|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|8
1736879890000|2025-01-14 18:38:10|6832.2|6817.2|6831.8|6816.8|6832.2|6817.2|6831.8|6816.8|4
1736879900000|2025-01-14 18:38:20|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|0
1736879910000|2025-01-14 18:38:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|2
1736879920000|2025-01-14 18:38:40|6831.3|6816.3|6831.5|6816.5|6831.5|6816.5|6831.3|6816.3|1
1736879930000|2025-01-14 18:38:50|||||||||1
1736879950000|2025-01-14 18:39:10|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|1
1736879960000|2025-01-14 18:39:20|||||||||1
1736879970000|2025-01-14 18:39:30|||||||||1
1736879980000|2025-01-14 18:39:40|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1736880000000|2025-01-14 18:40:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|3
1736880020000|2025-01-14 18:40:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|4
1736880030000|2025-01-14 18:40:30|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736880060000|2025-01-14 18:41:00|6832.3|6817.3|6830.3|6815.3|6832.3|6817.3|6830.3|6815.3|21
1736880070000|2025-01-14 18:41:10|6830.8|6815.8|6831.2|6816.2|6831.2|6816.2|6830.7|6815.7|5
1736880080000|2025-01-14 18:41:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|1
1736880090000|2025-01-14 18:41:30|6831.7|6816.7|6831.5|6816.5|6831.8|6816.8|6831.3|6816.3|3
1736880100000|2025-01-14 18:41:40|6831.3|6816.3|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|2
1736880110000|2025-01-14 18:41:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736880120000|2025-01-14 18:42:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|1
1736880140000|2025-01-14 18:42:20|6832|6817|6832.7|6817.7|6832.7|6817.7|6832|6817|5
1736880150000|2025-01-14 18:42:30|||||||||1
1736880160000|2025-01-14 18:42:40|||||||||1
1736880180000|2025-01-14 18:43:00|6833|6818|6833|6818|6833|6818|6833|6818|11
1736880190000|2025-01-14 18:43:10|6832.2|6817.2|6832.7|6817.7|6833.3|6818.3|6832.2|6817.2|12
1736880200000|2025-01-14 18:43:20|6832.2|6817.2|6831.7|6816.7|6832.2|6817.2|6831.7|6816.7|17
1736880210000|2025-01-14 18:43:30|||||||||1
1736880220000|2025-01-14 18:43:40|6832.2|6817.2|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|2
1736880230000|2025-01-14 18:43:50|6832.3|6817.3|6832.2|6817.2|6832.7|6817.7|6832.2|6817.2|3
1736880240000|2025-01-14 18:44:00|6832|6817|6832|6817|6832|6817|6832|6817|7
1736880250000|2025-01-14 18:44:10|||||||||1
1736880260000|2025-01-14 18:44:20|||||||||1
1736880270000|2025-01-14 18:44:30|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|11
1736880290000|2025-01-14 18:44:50|6832|6817|6832|6817|6832|6817|6832|6817|1
1736880300000|2025-01-14 18:45:00|6832.2|6817.2|6831.2|6816.2|6832.2|6817.2|6831.2|6816.2|6
1736880330000|2025-01-14 18:45:30|||||||||5
1736880340000|2025-01-14 18:45:40|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.2|6816.2|9
1736880350000|2025-01-14 18:45:50|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|5
1736880360000|2025-01-14 18:46:00|6830.2|6815.2|6831.2|6816.2|6831.2|6816.2|6830.2|6815.2|3
1736880370000|2025-01-14 18:46:10|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|4
1736880400000|2025-01-14 18:46:40|6832|6817|6832|6817|6832|6817|6832|6817|11
1736880410000|2025-01-14 18:46:50|||||||||1
1736880430000|2025-01-14 18:47:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|2
1736880440000|2025-01-14 18:47:20|6832|6817|6831|6816|6832|6817|6831|6816|23
1736880450000|2025-01-14 18:47:30|6831.2|6816.2|6831|6816|6831.2|6816.2|6831|6816|0
1736880460000|2025-01-14 18:47:40|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|1
1736880470000|2025-01-14 18:47:50|6829.2|6814.2|6830|6815|6830|6815|6829.2|6814.2|3
1736880480000|2025-01-14 18:48:00|6830.2|6815.2|6830.2|6815.2|6830.7|6815.7|6830|6815|4
1736880490000|2025-01-14 18:48:10|6830|6815|6830|6815|6830.2|6815.2|6829.7|6814.7|3
1736880500000|2025-01-14 18:48:20|6829.7|6814.7|6828.2|6813.2|6829.7|6814.7|6828.2|6813.2|2
1736880510000|2025-01-14 18:48:30|6827.5|6812.5|6828.2|6813.2|6828.2|6813.2|6827.5|6812.5|0
1736880520000|2025-01-14 18:48:40|6827.2|6812.2|6827.8|6812.8|6828.2|6813.2|6827.1|6812.1|13
1736880530000|2025-01-14 18:48:50|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|6
1736880540000|2025-01-14 18:49:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|2
1736880550000|2025-01-14 18:49:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|8
1736880560000|2025-01-14 18:49:20|||||||||1
1736880580000|2025-01-14 18:49:40|||||||||5
1736880590000|2025-01-14 18:49:50|6828|6813|6828.3|6813.3|6828.3|6813.3|6828|6813|0
1736880600000|2025-01-14 18:50:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.3|6813.3|4
1736880610000|2025-01-14 18:50:10|||||||||6
1736880620000|2025-01-14 18:50:20|||||||||1
1736880640000|2025-01-14 18:50:40|||||||||2
1736880650000|2025-01-14 18:50:50|6829.3|6814.3|6831|6816|6831|6816|6829.3|6814.3|32
1736880660000|2025-01-14 18:51:00|6832|6817|6832|6817|6832|6817|6832|6817|18
1736880680000|2025-01-14 18:51:20|6833.5|6818.5|6833.2|6818.2|6833.5|6818.5|6833.2|6818.2|6
1736880690000|2025-01-14 18:51:30|6833|6818|6833|6818|6833.2|6818.2|6833|6818|3
1736880700000|2025-01-14 18:51:40|6833.2|6818.2|6833|6818|6833.2|6818.2|6833|6818|1
1736880710000|2025-01-14 18:51:50|||||||||8
1736880720000|2025-01-14 18:52:00|6832.6|6817.6|6829.8|6814.8|6832.6|6817.6|6829.8|6814.8|14
1736880730000|2025-01-14 18:52:10|6830|6815|6830.3|6815.3|6830.3|6815.3|6830|6815|13
1736880740000|2025-01-14 18:52:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|4
1736880750000|2025-01-14 18:52:30|6830.3|6815.3|6830.5|6815.5|6830.5|6815.5|6830|6815|11
1736880760000|2025-01-14 18:52:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1736880770000|2025-01-14 18:52:50|6830.3|6815.3|6830.3|6815.3|6831|6816|6829.8|6814.8|13
1736880780000|2025-01-14 18:53:00|6830.5|6815.5|6831.1|6816.1|6831.1|6816.1|6830.5|6815.5|2
1736880790000|2025-01-14 18:53:10|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|1
1736880800000|2025-01-14 18:53:20|||||||||2
1736880810000|2025-01-14 18:53:30|6830.6|6815.6|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736880820000|2025-01-14 18:53:40|||||||||5
1736880830000|2025-01-14 18:53:50|6830.2|6815.2|6829.3|6814.3|6830.2|6815.2|6829.3|6814.3|43
1736880840000|2025-01-14 18:54:00|6829.6|6814.6|6829.6|6814.6|6829.9|6814.9|6829.4|6814.4|2
1736880850000|2025-01-14 18:54:10|6829.9|6814.9|6829.6|6814.6|6829.9|6814.9|6829.6|6814.6|1
1736880860000|2025-01-14 18:54:20|6829.9|6814.9|6830.4|6815.4|6830.4|6815.4|6829.9|6814.9|2
1736880870000|2025-01-14 18:54:30|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6830.3|6815.3|3
1736880880000|2025-01-14 18:54:40|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|2
1736880890000|2025-01-14 18:54:50|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1736880900000|2025-01-14 18:55:00|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|10
1736880910000|2025-01-14 18:55:10|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|0
1736880920000|2025-01-14 18:55:20|||||||||12
1736880930000|2025-01-14 18:55:30|6829.9|6814.9|6830.3|6815.3|6830.3|6815.3|6829.9|6814.9|15
1736880940000|2025-01-14 18:55:40|6829.9|6814.9|6828.4|6813.4|6829.9|6814.9|6827.9|6812.9|24
1736880950000|2025-01-14 18:55:50|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|2
1736880960000|2025-01-14 18:56:00|||||||||2
1736880970000|2025-01-14 18:56:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|7
1736880980000|2025-01-14 18:56:20|6827.6|6812.6|6827.3|6812.3|6827.6|6812.6|6826.6|6811.6|12
1736880990000|2025-01-14 18:56:30|6826.9|6811.9|6826.6|6811.6|6826.9|6811.9|6826.6|6811.6|2
1736881000000|2025-01-14 18:56:40|6825.6|6810.6|6824.8|6809.8|6825.6|6810.6|6824.8|6809.8|12
1736881010000|2025-01-14 18:56:50|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1736881020000|2025-01-14 18:57:00|||||||||1
1736881030000|2025-01-14 18:57:10|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|2
1736881040000|2025-01-14 18:57:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|3
1736881050000|2025-01-14 18:57:30|6824.6|6809.6|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|2
1736881060000|2025-01-14 18:57:40|6824.6|6809.6|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|9
1736881070000|2025-01-14 18:57:50|6824.1|6809.1|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|7
1736881080000|2025-01-14 18:58:00|6824.3|6809.3|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|31
1736881110000|2025-01-14 18:58:30|6824.4|6809.4|6823.8|6808.8|6824.4|6809.4|6823.8|6808.8|5
1736881120000|2025-01-14 18:58:40|6823.6|6808.6|6823.6|6808.6|6823.9|6808.9|6822.9|6807.9|17
1736881130000|2025-01-14 18:58:50|||||||||1
1736881140000|2025-01-14 18:59:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|8
1736881150000|2025-01-14 18:59:10|6822.8|6807.8|6822.6|6807.6|6823.1|6808.1|6822.6|6807.6|4
1736881160000|2025-01-14 18:59:20|6822.3|6807.3|6822.1|6807.1|6822.6|6807.6|6822.1|6807.1|10
1736881170000|2025-01-14 18:59:30|6821.8|6806.8|6821.3|6806.3|6821.8|6806.8|6821|6806|11
1736881180000|2025-01-14 18:59:40|6821|6806|6821.6|6806.6|6821.6|6806.6|6820.8|6805.8|9
1736881190000|2025-01-14 18:59:50|6821.1|6806.1|6821.1|6806.1|6821.6|6806.6|6820.8|6805.8|10
1736881200000|2025-01-14 19:00:00|6820.8|6805.8|6819.8|6804.8|6820.8|6805.8|6819.6|6804.6|7
1736881210000|2025-01-14 19:00:10|6819.6|6804.6|6819.6|6804.6|6820.3|6805.3|6819.5|6804.5|12
1736881220000|2025-01-14 19:00:20|||||||||4
1736881230000|2025-01-14 19:00:30|6818.8|6803.8|6818.6|6803.6|6819.6|6804.6|6818.6|6803.6|12
1736881240000|2025-01-14 19:00:40|6818.8|6803.8|6819.4|6804.4|6819.9|6804.9|6818.8|6803.8|34
1736881250000|2025-01-14 19:00:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1736881260000|2025-01-14 19:01:00|6819.9|6804.9|6819.9|6804.9|6820.3|6805.3|6819.6|6804.6|24
1736881270000|2025-01-14 19:01:10|||||||||3
1736881280000|2025-01-14 19:01:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|4
1736881290000|2025-01-14 19:01:30|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|60
1736881300000|2025-01-14 19:01:40|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|35
1736881310000|2025-01-14 19:01:50|6819.9|6804.9|6819.1|6804.1|6819.9|6804.9|6818.6|6803.6|50
1736881320000|2025-01-14 19:02:00|6819.4|6804.4|6819.6|6804.6|6820.3|6805.3|6819.4|6804.4|6
1736881330000|2025-01-14 19:02:10|6819.9|6804.9|6819.3|6804.3|6819.9|6804.9|6819.3|6804.3|4
1736881340000|2025-01-14 19:02:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|3
1736881350000|2025-01-14 19:02:30|6819.3|6804.3|6819.6|6804.6|6819.6|6804.6|6819.3|6804.3|1
1736881360000|2025-01-14 19:02:40|||||||||4
1736881370000|2025-01-14 19:02:50|||||||||6
1736881380000|2025-01-14 19:03:00|6820|6805|6819.6|6804.6|6820|6805|6819.6|6804.6|24
1736881390000|2025-01-14 19:03:10|6820.3|6805.3|6822.4|6807.4|6824.4|6809.4|6820.1|6805.1|79
1736881400000|2025-01-14 19:03:20|6822.6|6807.6|6821.6|6806.6|6822.6|6807.6|6821.4|6806.4|4
1736881410000|2025-01-14 19:03:30|6822.3|6807.3|6823.6|6808.6|6824.3|6809.3|6822.3|6807.3|12
1736881420000|2025-01-14 19:03:40|6823.8|6808.8|6823.6|6808.6|6823.8|6808.8|6823.1|6808.1|0
1736881430000|2025-01-14 19:03:50|6823.3|6808.3|6823.6|6808.6|6823.6|6808.6|6823.3|6808.3|2
1736881440000|2025-01-14 19:04:00|6822.1|6807.1|6822.9|6807.9|6823.3|6808.3|6822.1|6807.1|11
1736881450000|2025-01-14 19:04:10|6823.3|6808.3|6823.3|6808.3|6823.6|6808.6|6822.9|6807.9|10
1736881460000|2025-01-14 19:04:20|||||||||1
1736881470000|2025-01-14 19:04:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|3
1736881480000|2025-01-14 19:04:40|6824.6|6809.6|6826.6|6811.6|6826.6|6811.6|6824.6|6809.6|19
1736881490000|2025-01-14 19:04:50|6827.3|6812.3|6826.3|6811.3|6827.3|6812.3|6824.6|6809.6|25
1736881500000|2025-01-14 19:05:00|6826.9|6811.9|6826.8|6811.8|6827.3|6812.3|6826.8|6811.8|21
1736881510000|2025-01-14 19:05:10|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|7
1736881520000|2025-01-14 19:05:20|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|2
1736881540000|2025-01-14 19:05:40|6824.1|6809.1|6823.8|6808.8|6824.1|6809.1|6823.6|6808.6|25
1736881550000|2025-01-14 19:05:50|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.4|6809.4|2
1736881570000|2025-01-14 19:06:10|6823.4|6808.4|6821.3|6806.3|6823.4|6808.4|6821.3|6806.3|5
1736881580000|2025-01-14 19:06:20|6821.8|6806.8|6824.3|6809.3|6824.3|6809.3|6821.8|6806.8|11
1736881590000|2025-01-14 19:06:30|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|1
1736881610000|2025-01-14 19:06:50|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1736881620000|2025-01-14 19:07:00|||||||||2
1736881630000|2025-01-14 19:07:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|20
1736881640000|2025-01-14 19:07:20|||||||||8
1736881660000|2025-01-14 19:07:40|||||||||1
1736881670000|2025-01-14 19:07:50|6824.3|6809.3|6823.6|6808.6|6824.6|6809.6|6823.6|6808.6|23
1736881680000|2025-01-14 19:08:00|||||||||2
1736881690000|2025-01-14 19:08:10|6824.3|6809.3|6823.6|6808.6|6824.3|6809.3|6823.6|6808.6|4
1736881700000|2025-01-14 19:08:20|6822.3|6807.3|6823|6808|6823|6808|6822.3|6807.3|28
1736881710000|2025-01-14 19:08:30|||||||||3
1736881730000|2025-01-14 19:08:50|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.3|6808.3|15
1736881740000|2025-01-14 19:09:00|6823.6|6808.6|6824.5|6809.5|6824.5|6809.5|6823.5|6808.5|13
1736881750000|2025-01-14 19:09:10|6824.8|6809.8|6824.6|6809.6|6824.8|6809.8|6824.6|6809.6|6
1736881760000|2025-01-14 19:09:20|6824.8|6809.8|6824.8|6809.8|6825.1|6810.1|6824.8|6809.8|8
1736881770000|2025-01-14 19:09:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1736881790000|2025-01-14 19:09:50|6826|6811|6825.5|6810.5|6826|6811|6825.5|6810.5|10
1736881800000|2025-01-14 19:10:00|6825.6|6810.6|6829.6|6814.6|6830|6815|6825.6|6810.6|21
1736881810000|2025-01-14 19:10:10|||||||||1
1736881820000|2025-01-14 19:10:20|6829.3|6814.3|6829.6|6814.6|6830.3|6815.3|6829.3|6814.3|17
1736881830000|2025-01-14 19:10:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|14
1736881840000|2025-01-14 19:10:40|6829.6|6814.6|6831.1|6816.1|6831.1|6816.1|6829.3|6814.3|81
1736881850000|2025-01-14 19:10:50|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.6|6815.6|3
1736881860000|2025-01-14 19:11:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6830.6|6815.6|6
1736881870000|2025-01-14 19:11:10|||||||||4
1736881880000|2025-01-14 19:11:20|||||||||24
1736881890000|2025-01-14 19:11:30|6832|6817|6832.8|6817.8|6832.8|6817.8|6831.6|6816.6|10
1736881900000|2025-01-14 19:11:40|||||||||3
1736881910000|2025-01-14 19:11:50|6833.1|6818.1|6833.3|6818.3|6833.3|6818.3|6833.1|6818.1|7
1736881920000|2025-01-14 19:12:00|6833|6818|6834.6|6819.6|6834.6|6819.6|6833|6818|16
1736881930000|2025-01-14 19:12:10|6834.8|6819.8|6834.6|6819.6|6834.8|6819.8|6834.3|6819.3|19
1736881940000|2025-01-14 19:12:20|6834.3|6819.3|6833.3|6818.3|6834.3|6819.3|6833.1|6818.1|4
1736881950000|2025-01-14 19:12:30|6833.6|6818.6|6834|6819|6834|6819|6833.6|6818.6|17
1736881960000|2025-01-14 19:12:40|6834.6|6819.6|6835|6820|6835|6820|6834.5|6819.5|10
1736881970000|2025-01-14 19:12:50|6834.6|6819.6|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|13
1736881980000|2025-01-14 19:13:00|6835.3|6820.3|6835.3|6820.3|6835.6|6820.6|6834.6|6819.6|15
1736881990000|2025-01-14 19:13:10|||||||||52
1736882000000|2025-01-14 19:13:20|6836|6821|6836.5|6821.5|6837|6822|6836|6821|16
1736882010000|2025-01-14 19:13:30|6836.8|6821.8|6837|6822|6837.6|6822.6|6836.8|6821.8|20
1736882020000|2025-01-14 19:13:40|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.3|6822.3|19
1736882030000|2025-01-14 19:13:50|6837.9|6822.9|6837.6|6822.6|6838.2|6823.2|6837.3|6822.3|32
1736882040000|2025-01-14 19:14:00|6836.3|6821.3|6835.3|6820.3|6836.3|6821.3|6835.3|6820.3|288
1736882050000|2025-01-14 19:14:10|6835.6|6820.6|6832.3|6817.3|6835.6|6820.6|6832.3|6817.3|117
1736882060000|2025-01-14 19:14:20|6832.6|6817.6|6831.9|6816.9|6833.3|6818.3|6831.6|6816.6|97
1736882070000|2025-01-14 19:14:30|6831.6|6816.6|6829.9|6814.9|6831.6|6816.6|6829.3|6814.3|146
1736882080000|2025-01-14 19:14:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6828.9|6813.9|121
1736882090000|2025-01-14 19:14:50|6829.9|6814.9|6834.7|6819.7|6834.7|6819.7|6829.9|6814.9|172
1736882100000|2025-01-14 19:15:00|6834.1|6819.1|6834.9|6819.9|6835.4|6820.4|6833.9|6818.9|24
1736882110000|2025-01-14 19:15:10|6834.6|6819.6|6833.9|6818.9|6834.6|6819.6|6833.9|6818.9|1
1736882120000|2025-01-14 19:15:20|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|4
1736882130000|2025-01-14 19:15:30|6833.4|6818.4|6833.4|6818.4|6833.6|6818.6|6833.4|6818.4|1
1736882150000|2025-01-14 19:15:50|6833.6|6818.6|6836.4|6821.4|6837.9|6822.9|6833.6|6818.6|51
1736882160000|2025-01-14 19:16:00|6835.6|6820.6|6834.6|6819.6|6835.6|6820.6|6834.6|6819.6|1
1736882170000|2025-01-14 19:16:10|6833.9|6818.9|6834.4|6819.4|6834.4|6819.4|6833.9|6818.9|6
1736882180000|2025-01-14 19:16:20|||||||||1
1736882190000|2025-01-14 19:16:30|6834.2|6819.2|6833.9|6818.9|6834.2|6819.2|6833.9|6818.9|0
1736882200000|2025-01-14 19:16:40|||||||||3
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|6833.3|6818.3|6833.6|6818.6|6833.6|6818.6|6833.3|6818.3|3
1736882230000|2025-01-14 19:17:10|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|2
1736882240000|2025-01-14 19:17:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|3
1736882260000|2025-01-14 19:17:40|6832.6|6817.6|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|2
1736882270000|2025-01-14 19:17:50|6831.6|6816.6|6831.9|6816.9|6831.9|6816.9|6831.6|6816.6|2
1736882280000|2025-01-14 19:18:00|||||||||2
1736882300000|2025-01-14 19:18:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|3
1736882320000|2025-01-14 19:18:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|2
1736882340000|2025-01-14 19:19:00|6832.6|6817.6|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|3
1736882370000|2025-01-14 19:19:30|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|3
1736882380000|2025-01-14 19:19:40|||||||||12
1736882390000|2025-01-14 19:19:50|6830.4|6815.4|6829.4|6814.4|6830.4|6815.4|6829.4|6814.4|10
1736906400000|2025-01-15 02:00:00|6831.6|6816.6|6832.6|6817.6|6832.6|6817.6|6831.6|6816.6|7
1736906410000|2025-01-15 02:00:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|4
1736906420000|2025-01-15 02:00:20|6831.1|6816.1|6831.1|6816.1|6831.6|6816.6|6830.6|6815.6|2
1736906430000|2025-01-15 02:00:30|||||||||1
1736906440000|2025-01-15 02:00:40|6830.5|6815.5|6828.6|6813.6|6830.5|6815.5|6827.6|6812.6|4
1736906450000|2025-01-15 02:00:50|6828.1|6813.1|6828.1|6813.1|6828.4|6813.4|6828.1|6813.1|1
1736906460000|2025-01-15 02:01:00|6827.8|6812.8|6828.3|6813.3|6828.3|6813.3|6826.4|6811.4|2
1736906480000|2025-01-15 02:01:20|6828.5|6813.5|6830.6|6815.6|6830.6|6815.6|6828.5|6813.5|5
1736906510000|2025-01-15 02:01:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|3
1736906540000|2025-01-15 02:02:20|||||||||1
1736906570000|2025-01-15 02:02:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1736906580000|2025-01-15 02:03:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|2
1736906600000|2025-01-15 02:03:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1736906640000|2025-01-15 02:04:00|||||||||1
1736906660000|2025-01-15 02:04:20|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|2
1736906670000|2025-01-15 02:04:30|6833.3|6818.3|6831.8|6816.8|6833.3|6818.3|6831.8|6816.8|25
1736906680000|2025-01-15 02:04:40|6831.6|6816.6|6828.9|6813.9|6831.6|6816.6|6828.9|6813.9|1
1736906700000|2025-01-15 02:05:00|6828.6|6813.6|6829.8|6814.8|6829.8|6814.8|6828.1|6813.1|1
1736906720000|2025-01-15 02:05:20|6830|6815|6829.8|6814.8|6830|6815|6829.8|6814.8|0
1736906770000|2025-01-15 02:06:10|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1736906790000|2025-01-15 02:06:30|6829.1|6814.1|6829.6|6814.6|6829.8|6814.8|6829.1|6814.1|1
1736906800000|2025-01-15 02:06:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1736906820000|2025-01-15 02:07:00|6829|6814|6828.6|6813.6|6829|6814|6828.1|6813.1|3
1736906840000|2025-01-15 02:07:20|||||||||4
1736906860000|2025-01-15 02:07:40|||||||||1
1736906880000|2025-01-15 02:08:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|3
1736906890000|2025-01-15 02:08:10|6828.3|6813.3|6825.4|6810.4|6828.3|6813.3|6825.4|6810.4|2
1736906900000|2025-01-15 02:08:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1736906910000|2025-01-15 02:08:30|6823.8|6808.8|6816.6|6801.6|6823.8|6808.8|6816.5|6801.5|18
1736906930000|2025-01-15 02:08:50|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1736906940000|2025-01-15 02:09:00|6818.1|6803.1|6819|6804|6819|6804|6818.1|6803.1|1
1736906950000|2025-01-15 02:09:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|2
1736906970000|2025-01-15 02:09:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1736906980000|2025-01-15 02:09:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736907010000|2025-01-15 02:10:10|||||||||1
1736907060000|2025-01-15 02:11:00|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|3
1736907120000|2025-01-15 02:12:00|||||||||2
1736907160000|2025-01-15 02:12:40|6821.3|6806.3|6821.1|6806.1|6821.3|6806.3|6820.6|6805.6|3
1736907230000|2025-01-15 02:13:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1736907270000|2025-01-15 02:14:30|||||||||2
1736907280000|2025-01-15 02:14:40|6819.8|6804.8|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|0
1736907290000|2025-01-15 02:14:50|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.1|6804.1|1
1736907340000|2025-01-15 02:15:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1736907360000|2025-01-15 02:16:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|13
1736907370000|2025-01-15 02:16:10|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1736907450000|2025-01-15 02:17:30|||||||||1
1736907490000|2025-01-15 02:18:10|6821.6|6806.6|6821.1|6806.1|6821.6|6806.6|6821.1|6806.1|1
1736907520000|2025-01-15 02:18:40|6821.6|6806.6|6821.1|6806.1|6821.6|6806.6|6821.1|6806.1|1
1736907560000|2025-01-15 02:19:20|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736907600000|2025-01-15 02:20:00|6820|6805|6815.1|6800.1|6820|6805|6815.1|6800.1|1
1736907610000|2025-01-15 02:20:10|6818.3|6803.3|6818.5|6803.5|6818.5|6803.5|6818.3|6803.3|2
1736907630000|2025-01-15 02:20:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|0
1736907640000|2025-01-15 02:20:40|6818.1|6803.1|6817.8|6802.8|6818.1|6803.1|6817.8|6802.8|1
1736907650000|2025-01-15 02:20:50|6817.5|6802.5|6818.6|6803.6|6819.1|6804.1|6817.5|6802.5|0
1736907670000|2025-01-15 02:21:10|||||||||1
1736907700000|2025-01-15 02:21:40|6819.1|6804.1|6819.6|6804.6|6819.6|6804.6|6819.1|6804.1|0
1736907790000|2025-01-15 02:23:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1736907880000|2025-01-15 02:24:40|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1736907900000|2025-01-15 02:25:00|6818.6|6803.6|6819.6|6804.6|6819.6|6804.6|6818.6|6803.6|1
1736907950000|2025-01-15 02:25:50|6819.8|6804.8|6821.1|6806.1|6821.1|6806.1|6819.8|6804.8|0
1736907970000|2025-01-15 02:26:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1736908010000|2025-01-15 02:26:50|6821.3|6806.3|6820.6|6805.6|6821.3|6806.3|6820.6|6805.6|2
1736908400000|2025-01-15 02:33:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6820.6|6805.6|4
1736908410000|2025-01-15 02:33:30|6821.1|6806.1|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|2
1736908440000|2025-01-15 02:34:00|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1736908450000|2025-01-15 02:34:10|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736908470000|2025-01-15 02:34:30|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|1
1736908560000|2025-01-15 02:36:00|6821|6806|6820.6|6805.6|6821|6806|6820.6|6805.6|0
1736908600000|2025-01-15 02:36:40|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|1
1736908670000|2025-01-15 02:37:50|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736908760000|2025-01-15 02:39:20|6821|6806|6821.1|6806.1|6821.1|6806.1|6821|6806|1
1736908780000|2025-01-15 02:39:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736908890000|2025-01-15 02:41:30|6820.3|6805.3|6819.6|6804.6|6820.3|6805.3|6819.6|6804.6|1
1736909040000|2025-01-15 02:44:00|6819|6804|6818.6|6803.6|6819.1|6804.1|6818.6|6803.6|3
1736909130000|2025-01-15 02:45:30|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|1
1736909170000|2025-01-15 02:46:10|6817.5|6802.5|6817.6|6802.6|6817.6|6802.6|6817|6802|2
1736909220000|2025-01-15 02:47:00|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1736909300000|2025-01-15 02:48:20|6816.3|6801.3|6816.1|6801.1|6816.6|6801.6|6815.5|6800.5|2
1736909330000|2025-01-15 02:48:50|6816.8|6801.8|6817.1|6802.1|6817.1|6802.1|6816.8|6801.8|2
1736909340000|2025-01-15 02:49:00|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1736909350000|2025-01-15 02:49:10|6818.5|6803.5|6818.1|6803.1|6818.5|6803.5|6818.1|6803.1|1
1736909400000|2025-01-15 02:50:00|6816.9|6801.9|6814.8|6799.8|6816.9|6801.9|6814.6|6799.6|7
1736909410000|2025-01-15 02:50:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1736909440000|2025-01-15 02:50:40|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|0
1736909550000|2025-01-15 02:52:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|1
1736909560000|2025-01-15 02:52:40|6811.6|6796.6|6810.6|6795.6|6811.6|6796.6|6810.6|6795.6|4
1736909590000|2025-01-15 02:53:10|6810.8|6795.8|6813.5|6798.5|6813.5|6798.5|6810.8|6795.8|1
1736909600000|2025-01-15 02:53:20|6813.3|6798.3|6813.6|6798.6|6813.6|6798.6|6813.3|6798.3|0
1736909610000|2025-01-15 02:53:30|6814|6799|6814|6799|6814|6799|6814|6799|0
1736909660000|2025-01-15 02:54:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1736909670000|2025-01-15 02:54:30|6815.5|6800.5|6816.5|6801.5|6816.6|6801.6|6815.5|6800.5|2
1736909680000|2025-01-15 02:54:40|6816.3|6801.3|6816.6|6801.6|6816.6|6801.6|6816.1|6801.1|0
1736909710000|2025-01-15 02:55:10|6817.1|6802.1|6817.6|6802.6|6817.6|6802.6|6817.1|6802.1|0
1736909760000|2025-01-15 02:56:00|6817.5|6802.5|6817.1|6802.1|6817.5|6802.5|6817.1|6802.1|0
1736909770000|2025-01-15 02:56:10|6817.6|6802.6|6816.6|6801.6|6817.6|6802.6|6816.6|6801.6|0
1736909790000|2025-01-15 02:56:30|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1736909800000|2025-01-15 02:56:40|6817.3|6802.3|6817.7|6802.7|6817.7|6802.7|6817.3|6802.3|1
1736909840000|2025-01-15 02:57:20|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736909850000|2025-01-15 02:57:30|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|0
1736909890000|2025-01-15 02:58:10|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|0
1736909980000|2025-01-15 02:59:40|6818|6803|6818.2|6803.2|6818.2|6803.2|6818|6803|1
1736910060000|2025-01-15 03:01:00|6819.4|6804.4|6820.2|6805.2|6820.3|6805.3|6819.4|6804.4|3
1736910090000|2025-01-15 03:01:30|6820.3|6805.3|6820.7|6805.7|6820.7|6805.7|6820.3|6805.3|0
1736910110000|2025-01-15 03:01:50|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|3
1736910120000|2025-01-15 03:02:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1736910150000|2025-01-15 03:02:30|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|1
1736910160000|2025-01-15 03:02:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1736910210000|2025-01-15 03:03:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1736910330000|2025-01-15 03:05:30|6819|6804|6820.2|6805.2|6820.2|6805.2|6819|6804|1
1736910390000|2025-01-15 03:06:30|6822|6807|6822.6|6807.6|6822.6|6807.6|6822|6807|6
1736910400000|2025-01-15 03:06:40|6823.2|6808.2|6823.7|6808.7|6823.7|6808.7|6823.2|6808.2|0
1736910450000|2025-01-15 03:07:30|6824|6809|6824|6809|6824|6809|6824|6809|0
1736910510000|2025-01-15 03:08:30|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1736910520000|2025-01-15 03:08:40|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|14
1736910560000|2025-01-15 03:09:20|6825|6810|6825|6810|6825|6810|6825|6810|2
1736910570000|2025-01-15 03:09:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1736910580000|2025-01-15 03:09:40|6824.5|6809.5|6824.7|6809.7|6824.7|6809.7|6824.5|6809.5|0
1736910590000|2025-01-15 03:09:50|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736910600000|2025-01-15 03:10:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1736910610000|2025-01-15 03:10:10|6824.5|6809.5|6824.7|6809.7|6824.7|6809.7|6824.5|6809.5|0
1736910660000|2025-01-15 03:11:00|6825.2|6810.2|6825.9|6810.9|6825.9|6810.9|6825.2|6810.2|0
1736910710000|2025-01-15 03:11:50|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1736910720000|2025-01-15 03:12:00|6826.6|6811.6|6827.7|6812.7|6827.7|6812.7|6826.6|6811.6|3
1736910730000|2025-01-15 03:12:10|6827.2|6812.2|6826.9|6811.9|6827.2|6812.2|6826.7|6811.7|1
1736910740000|2025-01-15 03:12:20|6826.7|6811.7|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|1
1736910750000|2025-01-15 03:12:30|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1736910780000|2025-01-15 03:13:00|6826.5|6811.5|6826.9|6811.9|6826.9|6811.9|6826.5|6811.5|2
1736910790000|2025-01-15 03:13:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.2|6811.2|2
1736910800000|2025-01-15 03:13:20|6826.9|6811.9|6826.4|6811.4|6826.9|6811.9|6826.4|6811.4|0
1736910810000|2025-01-15 03:13:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1736910850000|2025-01-15 03:14:10|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1736910980000|2025-01-15 03:16:20|6827.4|6812.4|6826|6811|6827.4|6812.4|6826|6811|3
1736910990000|2025-01-15 03:16:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1736911050000|2025-01-15 03:17:30|6822.4|6807.4|6822.4|6807.4|6822.7|6807.7|6822.4|6807.4|4
1736911060000|2025-01-15 03:17:40|6822.5|6807.5|6822.4|6807.4|6822.9|6807.9|6822.4|6807.4|0
1736911070000|2025-01-15 03:17:50|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1736911120000|2025-01-15 03:18:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|5
1736911140000|2025-01-15 03:19:00|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1736911150000|2025-01-15 03:19:10|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1736911210000|2025-01-15 03:20:10|6823.7|6808.7|6823.4|6808.4|6823.7|6808.7|6823.4|6808.4|7
1736911220000|2025-01-15 03:20:20|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6822.9|6807.9|1
1736911240000|2025-01-15 03:20:40|6822.7|6807.7|6822.4|6807.4|6822.7|6807.7|6822.4|6807.4|0
1736911320000|2025-01-15 03:22:00|6822.5|6807.5|6822.4|6807.4|6822.9|6807.9|6822.4|6807.4|0
1736911330000|2025-01-15 03:22:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|0
1736911410000|2025-01-15 03:23:30|6822.7|6807.7|6822.4|6807.4|6822.7|6807.7|6822.4|6807.4|0
1736911420000|2025-01-15 03:23:40|6822.2|6807.2|6821.9|6806.9|6822.2|6807.2|6821.9|6806.9|0
1736911450000|2025-01-15 03:24:10|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|0
1736911510000|2025-01-15 03:25:10|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1736911540000|2025-01-15 03:25:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736911560000|2025-01-15 03:26:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736911590000|2025-01-15 03:26:30|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1736911680000|2025-01-15 03:28:00|6821.7|6806.7|6819.9|6804.9|6821.7|6806.7|6819.4|6804.4|2
1736911710000|2025-01-15 03:28:30|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1736911720000|2025-01-15 03:28:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1736911840000|2025-01-15 03:30:40|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1736911960000|2025-01-15 03:32:40|6818.2|6803.2|6817.9|6802.9|6818.2|6803.2|6817.9|6802.9|1
1736912020000|2025-01-15 03:33:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|1
1736912210000|2025-01-15 03:36:50|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1736912230000|2025-01-15 03:37:10|6818.5|6803.5|6818.9|6803.9|6818.9|6803.9|6818.5|6803.5|0
1736912270000|2025-01-15 03:37:50|6819.4|6804.4|6820.9|6805.9|6820.9|6805.9|6819.4|6804.4|0
1736912500000|2025-01-15 03:41:40|6821.6|6806.6|6822.4|6807.4|6822.4|6807.4|6821.6|6806.6|0
1736912550000|2025-01-15 03:42:30|6822.7|6807.7|6824.6|6809.6|6824.7|6809.7|6822.7|6807.7|20
1736912560000|2025-01-15 03:42:40|6824.7|6809.7|6825.6|6810.6|6825.6|6810.6|6824.7|6809.7|1
1736912760000|2025-01-15 03:46:00|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1736912770000|2025-01-15 03:46:10|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|0
1736912800000|2025-01-15 03:46:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1736912810000|2025-01-15 03:46:50|6825.6|6810.6|6825.7|6810.7|6825.7|6810.7|6825.6|6810.6|2
1736913150000|2025-01-15 03:52:30|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1736913190000|2025-01-15 03:53:10|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1736913200000|2025-01-15 03:53:20|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1736913220000|2025-01-15 03:53:40|6826.9|6811.9|6826.4|6811.4|6826.9|6811.9|6826.4|6811.4|3
1736913350000|2025-01-15 03:55:50|6825.8|6810.8|6823.7|6808.7|6825.8|6810.8|6823.7|6808.7|1
1736913360000|2025-01-15 03:56:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1736913370000|2025-01-15 03:56:10|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736913390000|2025-01-15 03:56:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736913400000|2025-01-15 03:56:40|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736913420000|2025-01-15 03:57:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736913430000|2025-01-15 03:57:10|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736913470000|2025-01-15 03:57:50|6823.4|6808.4|6824.1|6809.1|6824.2|6809.2|6823.4|6808.4|0
1736913480000|2025-01-15 03:58:00|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1736913640000|2025-01-15 04:00:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1736913650000|2025-01-15 04:00:50|6824.1|6809.1|6823.6|6808.6|6824.1|6809.1|6823.6|6808.6|0
1736914200000|2025-01-15 04:10:00|6823.8|6808.8|6823.9|6808.9|6824.1|6809.1|6823.8|6808.8|0
1736914210000|2025-01-15 04:10:10|6823.8|6808.8|6824.1|6809.1|6824.1|6809.1|6823.8|6808.8|0
1736914380000|2025-01-15 04:13:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.6|6809.6|1
1736914390000|2025-01-15 04:13:10|6824.6|6809.6|6824.8|6809.8|6824.8|6809.8|6824.6|6809.6|0
1736914620000|2025-01-15 04:17:00|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1736914660000|2025-01-15 04:17:40|6825.8|6810.8|6825.9|6810.9|6825.9|6810.9|6825.8|6810.8|0
1736914850000|2025-01-15 04:20:50|6827|6812|6826.1|6811.1|6827|6812|6826.1|6811.1|5
1736914870000|2025-01-15 04:21:10|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736914950000|2025-01-15 04:22:30|6826|6811|6826|6811|6826|6811|6826|6811|0
1736915160000|2025-01-15 04:26:00|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|2
1736915320000|2025-01-15 04:28:40|6826.3|6811.3|6826|6811|6826.3|6811.3|6826|6811|0
1736915790000|2025-01-15 04:36:30|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|0
1736916230000|2025-01-15 04:43:50|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1736916240000|2025-01-15 04:44:00|6827.1|6812.1|6827.5|6812.5|6827.5|6812.5|6827.1|6812.1|1
1736916250000|2025-01-15 04:44:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1736916260000|2025-01-15 04:44:20|6827.2|6812.2|6827|6812|6827.2|6812.2|6827|6812|1
1736916390000|2025-01-15 04:46:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1736916600000|2025-01-15 04:50:00|6826.5|6811.5|6826.3|6811.3|6826.5|6811.5|6826.3|6811.3|1
1736916620000|2025-01-15 04:50:20|6826.1|6811.1|6825.8|6810.8|6826.1|6811.1|6825.8|6810.8|0
1736916630000|2025-01-15 04:50:30|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1736916640000|2025-01-15 04:50:40|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736916850000|2025-01-15 04:54:10|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1736917080000|2025-01-15 04:58:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736917200000|2025-01-15 05:00:00|6825.2|6810.2|6824.8|6809.8|6825.2|6810.2|6824.8|6809.8|2
1736917290000|2025-01-15 05:01:30|6824.5|6809.5|6820.8|6805.8|6824.5|6809.5|6820.3|6805.3|4
1736917410000|2025-01-15 05:03:30|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|0
1736917770000|2025-01-15 05:09:30|6822|6807|6822|6807|6822|6807|6822|6807|0
1736917920000|2025-01-15 05:12:00|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1736917930000|2025-01-15 05:12:10|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1736918000000|2025-01-15 05:13:20|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1736918050000|2025-01-15 05:14:10|6820|6805|6818.8|6803.8|6820|6805|6818.8|6803.8|1
1736918130000|2025-01-15 05:15:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|0
1736918140000|2025-01-15 05:15:40|6820.8|6805.8|6819.5|6804.5|6820.8|6805.8|6819.5|6804.5|1
1736918150000|2025-01-15 05:15:50|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1736918550000|2025-01-15 05:22:30|6820|6805|6820|6805|6820|6805|6820|6805|0
1736918610000|2025-01-15 05:23:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1736918660000|2025-01-15 05:24:20|6819.8|6804.8|6821.3|6806.3|6821.5|6806.5|6819.8|6804.8|1
1736918670000|2025-01-15 05:24:30|6821.5|6806.5|6821.3|6806.3|6821.5|6806.5|6821.3|6806.3|0
1736918680000|2025-01-15 05:24:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1736918710000|2025-01-15 05:25:10|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1736918730000|2025-01-15 05:25:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1736918760000|2025-01-15 05:26:00|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1736918790000|2025-01-15 05:26:30|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|17
1736918800000|2025-01-15 05:26:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1736918860000|2025-01-15 05:27:40|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1736918870000|2025-01-15 05:27:50|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1736918880000|2025-01-15 05:28:00|6822.1|6807.1|6822.3|6807.3|6822.3|6807.3|6822.1|6807.1|0
1736918890000|2025-01-15 05:28:10|||||||||1
1736919070000|2025-01-15 05:31:10|6821.3|6806.3|6821.2|6806.2|6821.3|6806.3|6821.2|6806.2|1
1736919090000|2025-01-15 05:31:30|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1736919120000|2025-01-15 05:32:00|6820.2|6805.2|6819.7|6804.7|6820.2|6805.2|6819.5|6804.5|1
1736919130000|2025-01-15 05:32:10|6819.5|6804.5|6818.5|6803.5|6819.5|6804.5|6818.5|6803.5|0
1736919150000|2025-01-15 05:32:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736919180000|2025-01-15 05:33:00|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|0
1736919190000|2025-01-15 05:33:10|6820|6805|6820.3|6805.3|6820.3|6805.3|6820|6805|3
1736919200000|2025-01-15 05:33:20|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|3
1736919210000|2025-01-15 05:33:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736919220000|2025-01-15 05:33:40|6822.5|6807.5|6823.3|6808.3|6823.3|6808.3|6822.5|6807.5|2
1736919230000|2025-01-15 05:33:50|6823|6808|6823|6808|6823|6808|6823|6808|6
1736919240000|2025-01-15 05:34:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1736919270000|2025-01-15 05:34:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1736919420000|2025-01-15 05:37:00|6822.2|6807.2|6822.2|6807.2|6822.3|6807.3|6822.2|6807.2|0
1736919430000|2025-01-15 05:37:10|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1736919450000|2025-01-15 05:37:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736919480000|2025-01-15 05:38:00|6822|6807|6821.7|6806.7|6822|6807|6821.7|6806.7|0
1736919490000|2025-01-15 05:38:10|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1736919500000|2025-01-15 05:38:20|6821.5|6806.5|6822|6807|6822.2|6807.2|6821.5|6806.5|1
1736919510000|2025-01-15 05:38:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1736919540000|2025-01-15 05:39:00|6822.2|6807.2|6821.7|6806.7|6823|6808|6821.7|6806.7|4
1736919550000|2025-01-15 05:39:10|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1736919610000|2025-01-15 05:40:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1736919660000|2025-01-15 05:41:00|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|1
1736919670000|2025-01-15 05:41:10|6819.3|6804.3|6817.7|6802.7|6819.7|6804.7|6817.5|6802.5|0
1736919690000|2025-01-15 05:41:30|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1736919730000|2025-01-15 05:42:10|6820|6805|6819.5|6804.5|6820|6805|6819.2|6804.2|2
1736919750000|2025-01-15 05:42:30|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1736919760000|2025-01-15 05:42:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1736919790000|2025-01-15 05:43:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1736919810000|2025-01-15 05:43:30|6819.5|6804.5|6819|6804|6819.5|6804.5|6819|6804|0
1736919880000|2025-01-15 05:44:40|6817.3|6802.3|6817.7|6802.7|6817.7|6802.7|6817.3|6802.3|0
1736919900000|2025-01-15 05:45:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736919910000|2025-01-15 05:45:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|0
1736919930000|2025-01-15 05:45:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736919950000|2025-01-15 05:45:50|6818.3|6803.3|6818.7|6803.7|6818.7|6803.7|6818.3|6803.3|0
1736919990000|2025-01-15 05:46:30|6818|6803|6818|6803|6818|6803|6818|6803|0
1736920120000|2025-01-15 05:48:40|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1736920130000|2025-01-15 05:48:50|6818.6|6803.6|6819|6804|6819|6804|6818.6|6803.6|1
1736920140000|2025-01-15 05:49:00|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1736920200000|2025-01-15 05:50:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736920210000|2025-01-15 05:50:10|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|1
1736920230000|2025-01-15 05:50:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1736920260000|2025-01-15 05:51:00|6817.7|6802.7|6817.8|6802.8|6817.8|6802.8|6817.7|6802.7|0
1736920270000|2025-01-15 05:51:10|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1736920310000|2025-01-15 05:51:50|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1736920320000|2025-01-15 05:52:00|6818.7|6803.7|6818.4|6803.4|6818.9|6803.9|6818.4|6803.4|0
1736920330000|2025-01-15 05:52:10|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|0
1736920390000|2025-01-15 05:53:10|6819.2|6804.2|6819.7|6804.7|6819.9|6804.9|6819.2|6804.2|0
1736920400000|2025-01-15 05:53:20|6819.9|6804.9|6820|6805|6820|6805|6819.9|6804.9|0
1736920410000|2025-01-15 05:53:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1736920420000|2025-01-15 05:53:40|6820.9|6805.9|6821|6806|6821|6806|6820.9|6805.9|0
1736920440000|2025-01-15 05:54:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1736920470000|2025-01-15 05:54:30|6820.9|6805.9|6821.2|6806.2|6821.2|6806.2|6820.9|6805.9|0
1736920480000|2025-01-15 05:54:40|6821.5|6806.5|6822.2|6807.2|6822.2|6807.2|6821.5|6806.5|0
1736920490000|2025-01-15 05:54:50|6822.4|6807.4|6822.7|6807.7|6822.7|6807.7|6822.4|6807.4|0
1736920500000|2025-01-15 05:55:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1736920510000|2025-01-15 05:55:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1736920620000|2025-01-15 05:57:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1736920680000|2025-01-15 05:58:00|6822.2|6807.2|6821.9|6806.9|6822.2|6807.2|6821.9|6806.9|0
1736920740000|2025-01-15 05:59:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736920810000|2025-01-15 06:00:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736920850000|2025-01-15 06:00:50|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1736920860000|2025-01-15 06:01:00|6822.9|6807.9|6822.2|6807.2|6822.9|6807.9|6822.2|6807.2|0
1736920900000|2025-01-15 06:01:40|6822.7|6807.7|6823.7|6808.7|6823.7|6808.7|6822.7|6807.7|0
1736920910000|2025-01-15 06:01:50|6823.4|6808.4|6823.2|6808.2|6823.4|6808.4|6823.2|6808.2|1
1736920950000|2025-01-15 06:02:30|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1736921040000|2025-01-15 06:04:00|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6
1736921090000|2025-01-15 06:04:50|6823.7|6808.7|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|0
1736921220000|2025-01-15 06:07:00|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|0
1736921260000|2025-01-15 06:07:40|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1736921280000|2025-01-15 06:08:00|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1736921290000|2025-01-15 06:08:10|6823|6808|6823|6808|6823|6808|6823|6808|1
1736921360000|2025-01-15 06:09:20|6822.4|6807.4|6821.7|6806.7|6822.4|6807.4|6821.7|6806.7|2
1736921370000|2025-01-15 06:09:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736921400000|2025-01-15 06:10:00|6822.2|6807.2|6822.4|6807.4|6822.4|6807.4|6822.2|6807.2|0
1736921520000|2025-01-15 06:12:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736921580000|2025-01-15 06:13:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736921590000|2025-01-15 06:13:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736921640000|2025-01-15 06:14:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736921650000|2025-01-15 06:14:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1736921720000|2025-01-15 06:15:20|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1736921740000|2025-01-15 06:15:40|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736921770000|2025-01-15 06:16:10|6824.2|6809.2|6823.4|6808.4|6824.2|6809.2|6823.4|6808.4|8
1736921830000|2025-01-15 06:17:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1736921850000|2025-01-15 06:17:30|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1736921900000|2025-01-15 06:18:20|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|1
1736921910000|2025-01-15 06:18:30|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1736921920000|2025-01-15 06:18:40|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1736921930000|2025-01-15 06:18:50|6823.6|6808.6|6823.1|6808.1|6823.6|6808.6|6823.1|6808.1|0
1736922120000|2025-01-15 06:22:00|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1736922130000|2025-01-15 06:22:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1736922280000|2025-01-15 06:24:40|6824.4|6809.4|6824.7|6809.7|6824.7|6809.7|6824.4|6809.4|6
1736922300000|2025-01-15 06:25:00|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1736922400000|2025-01-15 06:26:40|||||||||1
1736922430000|2025-01-15 06:27:10|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1736922470000|2025-01-15 06:27:50|||||||||5
1736922670000|2025-01-15 06:31:10|6825|6810|6825.4|6810.4|6825.4|6810.4|6825|6810|3
1736922680000|2025-01-15 06:31:20|6825.7|6810.7|6824.4|6809.4|6825.7|6810.7|6824.4|6809.4|6
1736922720000|2025-01-15 06:32:00|6823.6|6808.6|6823.2|6808.2|6823.6|6808.6|6823.2|6808.2|0
1736922730000|2025-01-15 06:32:10|6823.4|6808.4|6823.6|6808.6|6823.6|6808.6|6823.4|6808.4|0
1736922770000|2025-01-15 06:32:50|6823.2|6808.2|6822.9|6807.9|6823.2|6808.2|6822.9|6807.9|0
1736922790000|2025-01-15 06:33:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1736922830000|2025-01-15 06:33:50|6823.4|6808.4|6823.7|6808.7|6823.7|6808.7|6823.4|6808.4|0
1736922850000|2025-01-15 06:34:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1736922910000|2025-01-15 06:35:10|6822.5|6807.5|6821.7|6806.7|6822.5|6807.5|6821.6|6806.6|0
1736922930000|2025-01-15 06:35:30|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6821.2|6806.2|0
1736922990000|2025-01-15 06:36:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1736923000000|2025-01-15 06:36:40|6821.7|6806.7|6823.1|6808.1|6823.1|6808.1|6821.7|6806.7|1
1736923010000|2025-01-15 06:36:50|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1736923020000|2025-01-15 06:37:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1736923030000|2025-01-15 06:37:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1736923050000|2025-01-15 06:37:30|6822.2|6807.2|6821.5|6806.5|6822.2|6807.2|6821.5|6806.5|1
1736923060000|2025-01-15 06:37:40|6822|6807|6822|6807|6822|6807|6822|6807|0
1736923180000|2025-01-15 06:39:40|6821.7|6806.7|6821.2|6806.2|6821.7|6806.7|6821.2|6806.2|0
1736923400000|2025-01-15 06:43:20|6821.4|6806.4|6821.6|6806.6|6821.6|6806.6|6821.4|6806.4|0
1736923420000|2025-01-15 06:43:40|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736923440000|2025-01-15 06:44:00|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1736923450000|2025-01-15 06:44:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1736923470000|2025-01-15 06:44:30|6821.4|6806.4|6821.2|6806.2|6821.4|6806.4|6821.2|6806.2|1
1736923480000|2025-01-15 06:44:40|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1736923500000|2025-01-15 06:45:00|6820.7|6805.7|6821|6806|6821|6806|6820.7|6805.7|0
1736923510000|2025-01-15 06:45:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1736923520000|2025-01-15 06:45:20|6821|6806|6821|6806|6821|6806|6821|6806|0
1736923610000|2025-01-15 06:46:50|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1736923680000|2025-01-15 06:48:00|6821|6806|6821|6806|6821|6806|6821|6806|0
1736923790000|2025-01-15 06:49:50|6820.2|6805.2|6819.5|6804.5|6820.2|6805.2|6819.4|6804.4|0
1736923800000|2025-01-15 06:50:00|6819.2|6804.2|6821.9|6806.9|6821.9|6806.9|6819.2|6804.2|7
1736923830000|2025-01-15 06:50:30|6822.2|6807.2|6822.4|6807.4|6822.4|6807.4|6822.2|6807.2|0
1736923860000|2025-01-15 06:51:00|6821.8|6806.8|6821.6|6806.6|6821.8|6806.8|6821.6|6806.6|2
1736923870000|2025-01-15 06:51:10|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|0
1736923910000|2025-01-15 06:51:50|6821.6|6806.6|6822.4|6807.4|6822.4|6807.4|6821.6|6806.6|0
1736923950000|2025-01-15 06:52:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1736923980000|2025-01-15 06:53:00|6821.9|6806.9|6823.1|6808.1|6823.1|6808.1|6821.9|6806.9|1
1736924030000|2025-01-15 06:53:50|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|1
1736924040000|2025-01-15 06:54:00|6824.9|6809.9|6825.1|6810.1|6825.1|6810.1|6824.9|6809.9|1
1736924060000|2025-01-15 06:54:20|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1736924120000|2025-01-15 06:55:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|2
1736924140000|2025-01-15 06:55:40|6826.3|6811.3|6826.1|6811.1|6826.3|6811.3|6826.1|6811.1|1
1736924170000|2025-01-15 06:56:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1736924180000|2025-01-15 06:56:20|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1736924190000|2025-01-15 06:56:30|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1736924210000|2025-01-15 06:56:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|16
1736924220000|2025-01-15 06:57:00|||||||||2
1736924230000|2025-01-15 06:57:10|6828.1|6813.1|6828.2|6813.2|6828.2|6813.2|6828.1|6813.1|15
1736924250000|2025-01-15 06:57:30|6827.9|6812.9|6826.1|6811.1|6827.9|6812.9|6826.1|6811.1|0
1736924280000|2025-01-15 06:58:00|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1736924290000|2025-01-15 06:58:10|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|0
1736924310000|2025-01-15 06:58:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1736924340000|2025-01-15 06:59:00|||||||||1
1736924350000|2025-01-15 06:59:10|6831.9|6816.9|6831.6|6816.6|6831.9|6816.9|6831.6|6816.6|5
1736924360000|2025-01-15 06:59:20|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1736924380000|2025-01-15 06:59:40|6831.6|6816.6|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736924390000|2025-01-15 06:59:50|6830.8|6815.8|6830.6|6815.6|6830.8|6815.8|6830.6|6815.6|1
1736924400000|2025-01-15 07:00:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1736924410000|2025-01-15 07:00:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736924430000|2025-01-15 07:00:30|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736924440000|2025-01-15 07:00:40|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736924460000|2025-01-15 07:01:00|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736924470000|2025-01-15 07:01:10|6830.6|6815.6|6830.4|6815.4|6830.6|6815.6|6830.4|6815.4|0
1736924500000|2025-01-15 07:01:40|6829.2|6814.2|6828.6|6813.6|6829.2|6814.2|6828.6|6813.6|0
1736924520000|2025-01-15 07:02:00|6828.9|6813.9|6828.7|6813.7|6828.9|6813.9|6828.7|6813.7|0
1736924550000|2025-01-15 07:02:30|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1736924570000|2025-01-15 07:02:50|6828.8|6813.8|6829.1|6814.1|6829.1|6814.1|6828.8|6813.8|0
1736925040000|2025-01-15 07:10:40|6828.9|6813.9|6829.1|6814.1|6829.1|6814.1|6828.9|6813.9|22
1736925050000|2025-01-15 07:10:50|6828.9|6813.9|6829.1|6814.1|6829.1|6814.1|6828.9|6813.9|0
1736925110000|2025-01-15 07:11:50|6828.9|6813.9|6829.1|6814.1|6829.1|6814.1|6828.9|6813.9|1
1736925140000|2025-01-15 07:12:20|6831.2|6816.2|6831.9|6816.9|6831.9|6816.9|6831.2|6816.2|1
1736925150000|2025-01-15 07:12:30|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|9
1736925160000|2025-01-15 07:12:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736925180000|2025-01-15 07:13:00|6832.3|6817.3|6832.1|6817.1|6832.3|6817.3|6832.1|6817.1|1
1736925250000|2025-01-15 07:14:10|6832.3|6817.3|6832.6|6817.6|6832.6|6817.6|6832.3|6817.3|0
1736925330000|2025-01-15 07:15:30|6831.4|6816.4|6830.4|6815.4|6831.6|6816.6|6830.2|6815.2|1
1736925340000|2025-01-15 07:15:40|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|0
1736925360000|2025-01-15 07:16:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1736925370000|2025-01-15 07:16:10|6829.6|6814.6|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|0
1736925380000|2025-01-15 07:16:20|6829.3|6814.3|6829.6|6814.6|6829.6|6814.6|6829.1|6814.1|10
1736925400000|2025-01-15 07:16:40|6829.8|6814.8|6830.1|6815.1|6830.1|6815.1|6829.8|6814.8|0
1736925450000|2025-01-15 07:17:30|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736925480000|2025-01-15 07:18:00|6830.9|6815.9|6831.1|6816.1|6831.1|6816.1|6830.9|6815.9|1
1736925510000|2025-01-15 07:18:30|||||||||3
1736925570000|2025-01-15 07:19:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|15
1736925580000|2025-01-15 07:19:40|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1736925590000|2025-01-15 07:19:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736925610000|2025-01-15 07:20:10|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.1|6815.1|0
1736925640000|2025-01-15 07:20:40|||||||||1
1736925670000|2025-01-15 07:21:10|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|1
1736925700000|2025-01-15 07:21:40|6832.6|6817.6|6832.9|6817.9|6832.9|6817.9|6832.6|6817.6|1
1736925720000|2025-01-15 07:22:00|6831.7|6816.7|6830.9|6815.9|6831.7|6816.7|6830.9|6815.9|1
1736925730000|2025-01-15 07:22:10|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|8
1736925740000|2025-01-15 07:22:20|6830.5|6815.5|6829.8|6814.8|6830.5|6815.5|6829.8|6814.8|1
1736925750000|2025-01-15 07:22:30|6830.1|6815.1|6830.3|6815.3|6830.3|6815.3|6830.1|6815.1|15
1736925770000|2025-01-15 07:22:50|6830.6|6815.6|6830.4|6815.4|6830.6|6815.6|6830.4|6815.4|0
1736925780000|2025-01-15 07:23:00|6830.3|6815.3|6830.3|6815.3|6830.4|6815.4|6830.3|6815.3|1
1736925790000|2025-01-15 07:23:10|6830.4|6815.4|6830.6|6815.6|6830.6|6815.6|6830.4|6815.4|0
1736925800000|2025-01-15 07:23:20|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736925870000|2025-01-15 07:24:30|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736925910000|2025-01-15 07:25:10|6831.3|6816.3|6831.6|6816.6|6831.6|6816.6|6831.3|6816.3|0
1736925920000|2025-01-15 07:25:20|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1736926010000|2025-01-15 07:26:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1736926030000|2025-01-15 07:27:10|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|0
1736926080000|2025-01-15 07:28:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1736926090000|2025-01-15 07:28:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1736926140000|2025-01-15 07:29:00|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1736926160000|2025-01-15 07:29:20|6831.6|6816.6|6831.4|6816.4|6831.6|6816.6|6831.4|6816.4|0
1736926280000|2025-01-15 07:31:20|6831.9|6816.9|6832.1|6817.1|6832.1|6817.1|6831.9|6816.9|1
1736926320000|2025-01-15 07:32:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|9
1736926330000|2025-01-15 07:32:10|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1736926340000|2025-01-15 07:32:20|||||||||2
1736926350000|2025-01-15 07:32:30|6833.9|6818.9|6833.6|6818.6|6833.9|6818.9|6833.6|6818.6|0
1736926460000|2025-01-15 07:34:20|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|1
1736926470000|2025-01-15 07:34:30|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|1
1736926550000|2025-01-15 07:35:50|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|1
1736926560000|2025-01-15 07:36:00|6835.8|6820.8|6836.8|6821.8|6836.8|6821.8|6835.6|6820.6|2
1736926570000|2025-01-15 07:36:10|6837.1|6822.1|6836.6|6821.6|6837.1|6822.1|6836.6|6821.6|1
1736926580000|2025-01-15 07:36:20|6836.3|6821.3|6836.1|6821.1|6836.3|6821.3|6836.1|6821.1|1
1736926600000|2025-01-15 07:36:40|6835.6|6820.6|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|0
1736926610000|2025-01-15 07:36:50|||||||||1
1736926620000|2025-01-15 07:37:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|10
1736926730000|2025-01-15 07:38:50|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|1
1736926770000|2025-01-15 07:39:30|6834.6|6819.6|6834.4|6819.4|6834.6|6819.6|6834.4|6819.4|17
1736926790000|2025-01-15 07:39:50|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1736926820000|2025-01-15 07:40:20|6834.4|6819.4|6834.1|6819.1|6834.4|6819.4|6834.1|6819.1|0
1736926990000|2025-01-15 07:43:10|6835.6|6820.6|6838.1|6823.1|6838.1|6823.1|6835.6|6820.6|5
1736927020000|2025-01-15 07:43:40|6837.6|6822.6|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|0
1736927040000|2025-01-15 07:44:00|6837|6822|6837|6822|6837|6822|6837|6822|2
1736927050000|2025-01-15 07:44:10|6836.6|6821.6|6835.6|6820.6|6836.6|6821.6|6835.6|6820.6|1
1736927080000|2025-01-15 07:44:40|6834.7|6819.7|6834.3|6819.3|6834.7|6819.7|6834.3|6819.3|14
1736927090000|2025-01-15 07:44:50|6835.1|6820.1|6835|6820|6835.1|6820.1|6835|6820|0
1736927120000|2025-01-15 07:45:20|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|2
1736927130000|2025-01-15 07:45:30|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1736927200000|2025-01-15 07:46:40|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1736927470000|2025-01-15 07:51:10|||||||||2
1736927530000|2025-01-15 07:52:10|||||||||3
1736927760000|2025-01-15 07:56:00|6835|6820|6835|6820|6835|6820|6835|6820|1
1736927810000|2025-01-15 07:56:50|6836.6|6821.6|6836.1|6821.1|6836.6|6821.6|6836.1|6821.1|2
1736927840000|2025-01-15 07:57:20|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|1
1736927900000|2025-01-15 07:58:20|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|8
1736927910000|2025-01-15 07:58:30|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1736927940000|2025-01-15 07:59:00|6836.6|6821.6|6830|6815|6836.6|6821.6|6830|6815|15
1736927950000|2025-01-15 07:59:10|||||||||1
1736927960000|2025-01-15 07:59:20|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1736927970000|2025-01-15 07:59:30|6830.3|6815.3|6830.6|6815.6|6830.6|6815.6|6830.3|6815.3|1
1736928000000|2025-01-15 08:00:00|6831.6|6816.6|6830.1|6815.1|6831.6|6816.6|6830.1|6815.1|2
1736928010000|2025-01-15 08:00:10|6831.1|6816.1|6831.6|6816.6|6831.6|6816.6|6831.1|6816.1|5
1736928020000|2025-01-15 08:00:20|6833.5|6818.5|6834|6819|6834|6819|6833.5|6818.5|4
1736928030000|2025-01-15 08:00:30|6834.6|6819.6|6835|6820|6835|6820|6834.6|6819.6|3
1736928040000|2025-01-15 08:00:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1736928060000|2025-01-15 08:01:00|6835.1|6820.1|6835.5|6820.5|6835.5|6820.5|6835.1|6820.1|0
1736928100000|2025-01-15 08:01:40|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|1
1736928120000|2025-01-15 08:02:00|6835.5|6820.5|6830.3|6815.3|6835.5|6820.5|6830.3|6815.3|2
1736928130000|2025-01-15 08:02:10|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|1
1736928140000|2025-01-15 08:02:20|6832|6817|6832|6817|6832|6817|6832|6817|0
1736928150000|2025-01-15 08:02:30|6831.8|6816.8|6832|6817|6832.6|6817.6|6831.8|6816.8|0
1736928170000|2025-01-15 08:02:50|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1736928180000|2025-01-15 08:03:00|6832.3|6817.3|6832|6817|6832.3|6817.3|6832|6817|0
1736928200000|2025-01-15 08:03:20|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736928250000|2025-01-15 08:04:10|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|0
1736928350000|2025-01-15 08:05:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|3
1736928420000|2025-01-15 08:07:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|1
1736928430000|2025-01-15 08:07:10|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736928480000|2025-01-15 08:08:00|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|0
1736928520000|2025-01-15 08:08:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736928580000|2025-01-15 08:09:40|6831.3|6816.3|6830.5|6815.5|6831.3|6816.3|6830.5|6815.5|1
1736928590000|2025-01-15 08:09:50|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1736928600000|2025-01-15 08:10:00|6831|6816|6831|6816|6831|6816|6831|6816|0
1736928670000|2025-01-15 08:11:10|6830.6|6815.6|6830|6815|6830.6|6815.6|6830|6815|0
1736928720000|2025-01-15 08:12:00|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|2
1736928730000|2025-01-15 08:12:10|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736928760000|2025-01-15 08:12:40|6832|6817|6831.3|6816.3|6832|6817|6831.3|6816.3|1
1736928770000|2025-01-15 08:12:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736928780000|2025-01-15 08:13:00|6831.3|6816.3|6830.8|6815.8|6831.3|6816.3|6830.8|6815.8|0
1736928790000|2025-01-15 08:13:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736928820000|2025-01-15 08:13:40|6831.2|6816.2|6830.5|6815.5|6831.2|6816.2|6830.5|6815.5|1
1736928830000|2025-01-15 08:13:50|6830.7|6815.7|6830.5|6815.5|6830.7|6815.7|6830.5|6815.5|0
1736928840000|2025-01-15 08:14:00|6830.7|6815.7|6830.8|6815.8|6831|6816|6830.5|6815.5|0
1736928850000|2025-01-15 08:14:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736928940000|2025-01-15 08:15:40|6830.2|6815.2|6829.5|6814.5|6830.2|6815.2|6829.5|6814.5|1
1736929000000|2025-01-15 08:16:40|6829.2|6814.2|6829.5|6814.5|6830|6815|6829.2|6814.2|5
1736929010000|2025-01-15 08:16:50|6829.3|6814.3|6829|6814|6829.3|6814.3|6829|6814|0
1736929040000|2025-01-15 08:17:20|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|1
1736929090000|2025-01-15 08:18:10|6829|6814|6829|6814|6829|6814|6829|6814|0
1736929100000|2025-01-15 08:18:20|6830.5|6815.5|6830.2|6815.2|6830.5|6815.5|6830|6815|2
1736929110000|2025-01-15 08:18:30|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736929130000|2025-01-15 08:18:50|6830.1|6815.1|6829.5|6814.5|6830.1|6815.1|6829.5|6814.5|0
1736929180000|2025-01-15 08:19:40|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|1
1736929240000|2025-01-15 08:20:40|||||||||1
1736929260000|2025-01-15 08:21:00|6829.3|6814.3|6829|6814|6829.3|6814.3|6829|6814|0
1736929280000|2025-01-15 08:21:20|6829.6|6814.6|6830.5|6815.5|6830.5|6815.5|6829.6|6814.6|12
1736929290000|2025-01-15 08:21:30|6830|6815|6830.5|6815.5|6830.5|6815.5|6830|6815|0
1736929360000|2025-01-15 08:22:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1736929380000|2025-01-15 08:23:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1736929410000|2025-01-15 08:23:30|6829.7|6814.7|6830.3|6815.3|6830.3|6815.3|6829.7|6814.7|0
1736929420000|2025-01-15 08:23:40|6830|6815|6830|6815|6830.3|6815.3|6830|6815|1
1736929450000|2025-01-15 08:24:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1736929480000|2025-01-15 08:24:40|||||||||1
1736929540000|2025-01-15 08:25:40|6829.7|6814.7|6831.5|6816.5|6831.5|6816.5|6829.5|6814.5|2
1736929560000|2025-01-15 08:26:00|6831|6816|6831|6816|6831|6816|6831|6816|1
1736929570000|2025-01-15 08:26:10|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1736929600000|2025-01-15 08:26:40|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736929620000|2025-01-15 08:27:00|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|0
1736929630000|2025-01-15 08:27:10|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736929650000|2025-01-15 08:27:30|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|0
1736929660000|2025-01-15 08:27:40|6831.5|6816.5|6830.3|6815.3|6831.5|6816.5|6830.3|6815.3|1
1736929720000|2025-01-15 08:28:40|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1736929750000|2025-01-15 08:29:10|6830|6815|6830|6815|6830|6815|6830|6815|0
1736929760000|2025-01-15 08:29:20|6830.2|6815.2|6830.5|6815.5|6830.5|6815.5|6830.2|6815.2|0
1736929780000|2025-01-15 08:29:40|6832|6817|6832|6817|6832|6817|6832|6817|1
1736929800000|2025-01-15 08:30:00|6831.8|6816.8|6831.6|6816.6|6831.8|6816.8|6831.6|6816.6|0
1736929820000|2025-01-15 08:30:20|6832|6817|6832.3|6817.3|6832.3|6817.3|6832|6817|1
1736929840000|2025-01-15 08:30:40|6830.5|6815.5|6831|6816|6831|6816|6830.5|6815.5|0
1736929850000|2025-01-15 08:30:50|6830.5|6815.5|6830.3|6815.3|6830.5|6815.5|6830.3|6815.3|0
1736929860000|2025-01-15 08:31:00|6830.6|6815.6|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|0
1736929900000|2025-01-15 08:31:40|6830.5|6815.5|6830.3|6815.3|6830.5|6815.5|6830.3|6815.3|1
1736929940000|2025-01-15 08:32:20|6829.5|6814.5|6829.7|6814.7|6829.7|6814.7|6829.5|6814.5|0
1736929950000|2025-01-15 08:32:30|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|0
1736929960000|2025-01-15 08:32:40|||||||||1
1736929970000|2025-01-15 08:32:50|6830|6815|6829.7|6814.7|6830|6815|6829.7|6814.7|1
1736929980000|2025-01-15 08:33:00|6830|6815|6829.5|6814.5|6830|6815|6829|6814|1
1736929990000|2025-01-15 08:33:10|6829|6814|6829.5|6814.5|6829.5|6814.5|6829|6814|0
1736930000000|2025-01-15 08:33:20|6829.3|6814.3|6829.2|6814.2|6829.5|6814.5|6829|6814|0
1736930010000|2025-01-15 08:33:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1736930020000|2025-01-15 08:33:40|6829.3|6814.3|6829|6814|6829.3|6814.3|6829|6814|1
1736930040000|2025-01-15 08:34:00|||||||||11
1736930080000|2025-01-15 08:34:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|3
1736930090000|2025-01-15 08:34:50|6829|6814|6829|6814|6829|6814|6829|6814|0
1736930110000|2025-01-15 08:35:10|6830|6815|6830|6815|6830|6815|6830|6815|2
1736930120000|2025-01-15 08:35:20|6829.3|6814.3|6829|6814|6829.5|6814.5|6829|6814|0
1736930160000|2025-01-15 08:36:00|6829.3|6814.3|6829|6814|6829.3|6814.3|6829|6814|30
1736930200000|2025-01-15 08:36:40|6830|6815|6829.7|6814.7|6830|6815|6829.5|6814.5|7
1736930210000|2025-01-15 08:36:50|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1736930260000|2025-01-15 08:37:40|6829|6814|6825|6810|6829.5|6814.5|6825|6810|4
1736930270000|2025-01-15 08:37:50|6824.7|6809.7|6824.5|6809.5|6824.7|6809.7|6824.5|6809.5|1
1736930290000|2025-01-15 08:38:10|6824|6809|6824|6809|6824|6809|6824|6809|0
1736930320000|2025-01-15 08:38:40|6824.3|6809.3|6824.5|6809.5|6824.5|6809.5|6824.3|6809.3|1
1736930340000|2025-01-15 08:39:00|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|4
1736930350000|2025-01-15 08:39:10|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|2
1736930380000|2025-01-15 08:39:40|6825.5|6810.5|6825|6810|6825.5|6810.5|6824.7|6809.7|1
1736930400000|2025-01-15 08:40:00|6825.2|6810.2|6825.5|6810.5|6825.5|6810.5|6825.2|6810.2|0
1736930430000|2025-01-15 08:40:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736930440000|2025-01-15 08:40:40|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1736930500000|2025-01-15 08:41:40|6825.2|6810.2|6825.5|6810.5|6825.5|6810.5|6824.7|6809.7|1
1736930520000|2025-01-15 08:42:00|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.5|6809.5|0
1736930530000|2025-01-15 08:42:10|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736930560000|2025-01-15 08:42:40|6825|6810|6824.8|6809.8|6825|6810|6824.5|6809.5|1
1736930570000|2025-01-15 08:42:50|6825|6810|6824.8|6809.8|6825|6810|6824.5|6809.5|0
1736930580000|2025-01-15 08:43:00|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736930620000|2025-01-15 08:43:40|6824.8|6809.8|6824.5|6809.5|6824.8|6809.8|6824.5|6809.5|1
1736930630000|2025-01-15 08:43:50|6826.5|6811.5|6825|6810|6826.5|6811.5|6825|6810|3
1736930640000|2025-01-15 08:44:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1736930650000|2025-01-15 08:44:10|6827|6812|6826.8|6811.8|6827|6812|6826.8|6811.8|5
1736930660000|2025-01-15 08:44:20|6826.6|6811.6|6826.3|6811.3|6826.8|6811.8|6826.3|6811.3|0
1736930690000|2025-01-15 08:44:50|6826.5|6811.5|6826.3|6811.3|6826.5|6811.5|6826.3|6811.3|0
1736930740000|2025-01-15 08:45:40|6826.5|6811.5|6826|6811|6826.5|6811.5|6826|6811|1
1736930750000|2025-01-15 08:45:50|6825.5|6810.5|6825.1|6810.1|6825.5|6810.5|6825.1|6810.1|0
1736930770000|2025-01-15 08:46:10|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736930800000|2025-01-15 08:46:40|6824.8|6809.8|6824.5|6809.5|6824.8|6809.8|6824.5|6809.5|1
1736930810000|2025-01-15 08:46:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1736930820000|2025-01-15 08:47:00|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736930860000|2025-01-15 08:47:40|||||||||1
1736930940000|2025-01-15 08:49:00|6826|6811|6826|6811|6826|6811|6826|6811|2
1736930950000|2025-01-15 08:49:10|6825.7|6810.7|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|0
1736930990000|2025-01-15 08:49:50|6825.5|6810.5|6825.3|6810.3|6825.5|6810.5|6825.3|6810.3|4
1736931040000|2025-01-15 08:50:40|6825.5|6810.5|6825.3|6810.3|6825.5|6810.5|6825.3|6810.3|1
1736931050000|2025-01-15 08:50:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1736931060000|2025-01-15 08:51:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1736931070000|2025-01-15 08:51:10|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1736931090000|2025-01-15 08:51:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|2
1736931100000|2025-01-15 08:51:40|6827|6812|6826|6811|6827|6812|6826|6811|1
1736931150000|2025-01-15 08:52:30|6825.7|6810.7|6825.2|6810.2|6825.7|6810.7|6825.2|6810.2|0
1736931160000|2025-01-15 08:52:40|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|1
1736931200000|2025-01-15 08:53:20|6824|6809|6823|6808|6824|6809|6823|6808|1
1736931220000|2025-01-15 08:53:40|6824.5|6809.5|6824|6809|6824.5|6809.5|6824|6809|2
1736931250000|2025-01-15 08:54:10|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1736931270000|2025-01-15 08:54:30|6824|6809|6823|6808|6824|6809|6823|6808|1
1736931280000|2025-01-15 08:54:40|6823.3|6808.3|6823.3|6808.3|6823.5|6808.5|6823.3|6808.3|3
1736931290000|2025-01-15 08:54:50|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1736931300000|2025-01-15 08:55:00|6823.3|6808.3|6820.5|6805.5|6823.3|6808.3|6820.2|6805.2|3
1736931340000|2025-01-15 08:55:40|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|1
1736931350000|2025-01-15 08:55:50|6820|6805|6820|6805|6820|6805|6820|6805|1
1736931360000|2025-01-15 08:56:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1736931370000|2025-01-15 08:56:10|6819|6804|6819|6804|6819|6804|6819|6804|1
1736931380000|2025-01-15 08:56:20|6820|6805|6819.5|6804.5|6820|6805|6819.5|6804.5|1
1736931400000|2025-01-15 08:56:40|6820|6805|6819.9|6804.9|6820|6805|6819.5|6804.5|0
1736931420000|2025-01-15 08:57:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1736931430000|2025-01-15 08:57:10|6820.3|6805.3|6820|6805|6820.3|6805.3|6820|6805|0
1736931440000|2025-01-15 08:57:20|||||||||1
1736931460000|2025-01-15 08:57:40|6819.7|6804.7|6819.5|6804.5|6819.7|6804.7|6819.5|6804.5|1
1736931480000|2025-01-15 08:58:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1736931490000|2025-01-15 08:58:10|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1736931520000|2025-01-15 08:58:40|6819.8|6804.8|6820.5|6805.5|6820.5|6805.5|6819.8|6804.8|1
1736931530000|2025-01-15 08:58:50|6820.3|6805.3|6819.8|6804.8|6820.3|6805.3|6819.8|6804.8|1
1736931540000|2025-01-15 08:59:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1736931550000|2025-01-15 08:59:10|6819|6804|6819|6804|6819|6804|6819|6804|0
1736931570000|2025-01-15 08:59:30|6820.5|6805.5|6820|6805|6820.5|6805.5|6820|6805|1
1736931600000|2025-01-15 09:00:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1736931620000|2025-01-15 09:00:20|6820.3|6805.3|6820|6805|6820.3|6805.3|6820|6805|0
1736931630000|2025-01-15 09:00:30|6821.3|6806.3|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|0
1736931640000|2025-01-15 09:00:40|6820.3|6805.3|6820|6805|6820.5|6805.5|6819.5|6804.5|1
1736931670000|2025-01-15 09:01:10|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1736931680000|2025-01-15 09:01:20|6819|6804|6819.8|6804.8|6819.8|6804.8|6819|6804|0
1736931690000|2025-01-15 09:01:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1736931800000|2025-01-15 09:03:20|6819.7|6804.7|6820|6805|6820|6805|6819.7|6804.7|0
1736931810000|2025-01-15 09:03:30|6819.5|6804.5|6819.5|6804.5|6819.8|6804.8|6819.5|6804.5|0
1736931820000|2025-01-15 09:03:40|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1736931830000|2025-01-15 09:03:50|6820|6805|6820.2|6805.2|6820.2|6805.2|6820|6805|0
1736931840000|2025-01-15 09:04:00|6820.5|6805.5|6820|6805|6820.5|6805.5|6820|6805|0
1736931870000|2025-01-15 09:04:30|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1736931900000|2025-01-15 09:05:00|6819.9|6804.9|6819.5|6804.5|6819.9|6804.9|6819.5|6804.5|1
1736931910000|2025-01-15 09:05:10|6819.7|6804.7|6820|6805|6820|6805|6819.7|6804.7|0
1736931950000|2025-01-15 09:05:50|6820.2|6805.2|6820.5|6805.5|6820.5|6805.5|6820.2|6805.2|0
1736932020000|2025-01-15 09:07:00|6822.7|6807.7|6821.5|6806.5|6822.7|6807.7|6821.5|6806.5|1
1736932040000|2025-01-15 09:07:20|6821|6806|6820|6805|6821|6806|6820|6805|1
1736932080000|2025-01-15 09:08:00|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822|6807|1
1736932090000|2025-01-15 09:08:10|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822|6807|0
1736932100000|2025-01-15 09:08:20|6822|6807|6822|6807|6822|6807|6822|6807|0
1736932130000|2025-01-15 09:08:50|6822.2|6807.2|6824|6809|6824|6809|6822.2|6807.2|2
1736932140000|2025-01-15 09:09:00|6823.8|6808.8|6823|6808|6823.8|6808.8|6823|6808|0
1736932170000|2025-01-15 09:09:30|6822.3|6807.3|6820.9|6805.9|6822.3|6807.3|6820.9|6805.9|4
1736932180000|2025-01-15 09:09:40|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|0
1736932200000|2025-01-15 09:10:00|6820.5|6805.5|6821.2|6806.2|6821.2|6806.2|6820.5|6805.5|1
1736932280000|2025-01-15 09:11:20|6821.4|6806.4|6822|6807|6822|6807|6821.4|6806.4|0
1736932300000|2025-01-15 09:11:40|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1736932330000|2025-01-15 09:12:10|6822|6807|6822.2|6807.2|6822.2|6807.2|6822|6807|0
1736932360000|2025-01-15 09:12:40|6822|6807|6822.2|6807.2|6822.2|6807.2|6822|6807|0
1736932380000|2025-01-15 09:13:00|6821.7|6806.7|6825.2|6810.2|6825.2|6810.2|6821.7|6806.7|11
1736932390000|2025-01-15 09:13:10|6826|6811|6827.2|6812.2|6827.2|6812.2|6826|6811|0
1736932400000|2025-01-15 09:13:20|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|8
1736932410000|2025-01-15 09:13:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1736932430000|2025-01-15 09:13:50|6829.9|6814.9|6830.2|6815.2|6830.2|6815.2|6829.9|6814.9|1
1736932520000|2025-01-15 09:15:20|6830|6815|6829.9|6814.9|6830|6815|6829.9|6814.9|6
1736932530000|2025-01-15 09:15:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1736932540000|2025-01-15 09:15:40|||||||||1
1736932620000|2025-01-15 09:17:00|6830|6815|6829|6814|6830|6815|6829|6814|0
1736932670000|2025-01-15 09:17:50|6829.5|6814.5|6829.5|6814.5|6829.7|6814.7|6829.5|6814.5|1
1736932730000|2025-01-15 09:18:50|6830|6815|6830|6815|6830|6815|6830|6815|0
1736932800000|2025-01-15 09:20:00|6830.9|6815.9|6831.7|6816.7|6831.7|6816.7|6830.9|6815.9|1
1736932940000|2025-01-15 09:22:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1736933000000|2025-01-15 09:23:20|6832|6817|6832|6817|6832|6817|6832|6817|0
1736933010000|2025-01-15 09:23:30|6832.4|6817.4|6832.5|6817.5|6832.5|6817.5|6832.4|6817.4|1
1736933040000|2025-01-15 09:24:00|6833|6818|6833|6818|6833|6818|6833|6818|2
1736933050000|2025-01-15 09:24:10|||||||||1
1736933090000|2025-01-15 09:24:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|1
1736933160000|2025-01-15 09:26:00|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1736933280000|2025-01-15 09:28:00|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1736933290000|2025-01-15 09:28:10|6833|6818|6833|6818|6833|6818|6833|6818|0
1736933300000|2025-01-15 09:28:20|||||||||6
1736933310000|2025-01-15 09:28:30|6835.9|6820.9|6835.2|6820.2|6836.7|6821.7|6834.7|6819.7|6
1736933320000|2025-01-15 09:28:40|6835|6820|6835.2|6820.2|6835.2|6820.2|6835|6820|1
1736933330000|2025-01-15 09:28:50|6835|6820|6835.2|6820.2|6835.2|6820.2|6835|6820|0
1736933340000|2025-01-15 09:29:00|6834.2|6819.2|6834|6819|6834.2|6819.2|6834|6819|2
1736933350000|2025-01-15 09:29:10|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1736933360000|2025-01-15 09:29:20|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1736933400000|2025-01-15 09:30:00|6834|6819|6834.2|6819.2|6834.2|6819.2|6834|6819|1
1736933470000|2025-01-15 09:31:10|6834.6|6819.6|6835.7|6820.7|6835.7|6820.7|6834.6|6819.6|1
1736933490000|2025-01-15 09:31:30|6838.2|6823.2|6839.2|6824.2|6839.2|6824.2|6838.2|6823.2|1
1736933500000|2025-01-15 09:31:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1736933530000|2025-01-15 09:32:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|0
1736933550000|2025-01-15 09:32:30|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|5
1736933580000|2025-01-15 09:33:00|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|1
1736933700000|2025-01-15 09:35:00|6838.4|6823.4|6838.1|6823.1|6838.4|6823.4|6838.1|6823.1|0
1736933760000|2025-01-15 09:36:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1736933770000|2025-01-15 09:36:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|1
1736933790000|2025-01-15 09:36:30|6838.7|6823.7|6839.2|6824.2|6839.2|6824.2|6838.7|6823.7|2
1736933800000|2025-01-15 09:36:40|6839.9|6824.9|6845.7|6830.7|6846.2|6831.2|6839.9|6824.9|34
1736933810000|2025-01-15 09:36:50|6845.6|6830.6|6846.2|6831.2|6846.2|6831.2|6845.6|6830.6|2
1736933820000|2025-01-15 09:37:00|6845.6|6830.6|6845.2|6830.2|6845.6|6830.6|6845.2|6830.2|2
1736933830000|2025-01-15 09:37:10|6843.9|6828.9|6841.7|6826.7|6843.9|6828.9|6841.6|6826.6|1
1736933840000|2025-01-15 09:37:20|6841.1|6826.1|6840.9|6825.9|6841.1|6826.1|6840.9|6825.9|1
1736933850000|2025-01-15 09:37:30|6840.6|6825.6|6843.2|6828.2|6843.2|6828.2|6840.6|6825.6|0
1736933870000|2025-01-15 09:37:50|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1736933930000|2025-01-15 09:38:50|6842.4|6827.4|6843.1|6828.1|6843.2|6828.2|6842.1|6827.1|5
1736933940000|2025-01-15 09:39:00|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1736933970000|2025-01-15 09:39:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1736934000000|2025-01-15 09:40:00|6842.7|6827.7|6843.2|6828.2|6843.2|6828.2|6842.7|6827.7|0
1736934070000|2025-01-15 09:41:10|||||||||1
1736934170000|2025-01-15 09:42:50|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1736934180000|2025-01-15 09:43:00|6843.4|6828.4|6843.2|6828.2|6843.4|6828.4|6843.2|6828.2|1
1736934220000|2025-01-15 09:43:40|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|9
1736934240000|2025-01-15 09:44:00|6840.2|6825.2|6839.9|6824.9|6840.2|6825.2|6839.4|6824.4|1
1736934270000|2025-01-15 09:44:30|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1736934290000|2025-01-15 09:44:50|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|0
1736934300000|2025-01-15 09:45:00|6839.2|6824.2|6839.9|6824.9|6839.9|6824.9|6839.2|6824.2|0
1736934420000|2025-01-15 09:47:00|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736934440000|2025-01-15 09:47:20|6839.4|6824.4|6838.2|6823.2|6839.9|6824.9|6838.2|6823.2|1
1736934450000|2025-01-15 09:47:30|6837.2|6822.2|6837.7|6822.7|6838.2|6823.2|6837.2|6822.2|4
1736934460000|2025-01-15 09:47:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736934490000|2025-01-15 09:48:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|4
1736934500000|2025-01-15 09:48:20|6839.7|6824.7|6839.2|6824.2|6839.7|6824.7|6839.2|6824.2|0
1736934510000|2025-01-15 09:48:30|6839.4|6824.4|6839.7|6824.7|6839.7|6824.7|6839.2|6824.2|0
1736934540000|2025-01-15 09:49:00|6839.4|6824.4|6839.2|6824.2|6839.4|6824.4|6839.2|6824.2|1
1736934570000|2025-01-15 09:49:30|6839.7|6824.7|6839.9|6824.9|6840.9|6825.9|6839.7|6824.7|2
1736934600000|2025-01-15 09:50:00|6840.1|6825.1|6840.9|6825.9|6840.9|6825.9|6840.1|6825.1|0
1736934660000|2025-01-15 09:51:00|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|2
1736934670000|2025-01-15 09:51:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736934750000|2025-01-15 09:52:30|6842.1|6827.1|6842.4|6827.4|6842.4|6827.4|6842.1|6827.1|0
1736934760000|2025-01-15 09:52:40|||||||||1
1736934800000|2025-01-15 09:53:20|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1736934820000|2025-01-15 09:53:40|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1736934850000|2025-01-15 09:54:10|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|1
1736934860000|2025-01-15 09:54:20|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1736934890000|2025-01-15 09:54:50|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|1
1736934960000|2025-01-15 09:56:00|6841.7|6826.7|6840|6825|6841.7|6826.7|6840|6825|3
1736934970000|2025-01-15 09:56:10|6839.7|6824.7|6840.4|6825.4|6840.4|6825.4|6839.7|6824.7|1
1736934980000|2025-01-15 09:56:20|6841.2|6826.2|6841.4|6826.4|6841.4|6826.4|6841.2|6826.2|0
1736935000000|2025-01-15 09:56:40|6841.8|6826.8|6841.4|6826.4|6842.4|6827.4|6841.4|6826.4|0
1736935030000|2025-01-15 09:57:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736935110000|2025-01-15 09:58:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1736935150000|2025-01-15 09:59:10|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736935170000|2025-01-15 09:59:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1736935210000|2025-01-15 10:00:10|6842.7|6827.7|6842.2|6827.2|6842.7|6827.7|6842.2|6827.2|1
1736935240000|2025-01-15 10:00:40|6842.9|6827.9|6843.4|6828.4|6843.4|6828.4|6842.9|6827.9|4
1736935250000|2025-01-15 10:00:50|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|2
1736935260000|2025-01-15 10:01:00|||||||||1
1736935290000|2025-01-15 10:01:30|6846.1|6831.1|6845.9|6830.9|6846.1|6831.1|6845.9|6830.9|7
1736935540000|2025-01-15 10:05:40|6845.7|6830.7|6842.2|6827.2|6845.9|6830.9|6842.2|6827.2|19
1736935600000|2025-01-15 10:06:40|6843.2|6828.2|6843.4|6828.4|6843.4|6828.4|6843.2|6828.2|1
1736935610000|2025-01-15 10:06:50|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1736935620000|2025-01-15 10:07:00|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1736935630000|2025-01-15 10:07:10|6842.6|6827.6|6842.2|6827.2|6842.6|6827.6|6841.7|6826.7|4
1736935660000|2025-01-15 10:07:40|6842.4|6827.4|6842.4|6827.4|6843.2|6828.2|6842.4|6827.4|0
1736935670000|2025-01-15 10:07:50|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1736935740000|2025-01-15 10:09:00|6842.9|6827.9|6841.7|6826.7|6842.9|6827.9|6841.7|6826.7|6
1736935750000|2025-01-15 10:09:10|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|5
1736935810000|2025-01-15 10:10:10|6843.4|6828.4|6843.7|6828.7|6843.7|6828.7|6843.4|6828.4|0
1736935820000|2025-01-15 10:10:20|6842.8|6827.8|6842.9|6827.9|6842.9|6827.9|6842.2|6827.2|1
1736935830000|2025-01-15 10:10:30|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|1
1736935880000|2025-01-15 10:11:20|6841.7|6826.7|6841.9|6826.9|6841.9|6826.9|6841.7|6826.7|0
1736935890000|2025-01-15 10:11:30|6842.2|6827.2|6843.4|6828.4|6843.4|6828.4|6842.2|6827.2|1
1736935900000|2025-01-15 10:11:40|6843|6828|6841.9|6826.9|6843|6828|6841.9|6826.9|0
1736935910000|2025-01-15 10:11:50|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1736935930000|2025-01-15 10:12:10|6843.4|6828.4|6842.9|6827.9|6843.4|6828.4|6842.9|6827.9|2
1736935940000|2025-01-15 10:12:20|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1736935950000|2025-01-15 10:12:30|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|1
1736935980000|2025-01-15 10:13:00|6843.4|6828.4|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|0
1736936040000|2025-01-15 10:14:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1736936050000|2025-01-15 10:14:10|6845.4|6830.4|6845.4|6830.4|6845.7|6830.7|6845.4|6830.4|1
1736936060000|2025-01-15 10:14:20|6844.9|6829.9|6842.9|6827.9|6844.9|6829.9|6842.7|6827.7|15
1736936070000|2025-01-15 10:14:30|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1736936090000|2025-01-15 10:14:50|6841.1|6826.1|6841.2|6826.2|6841.2|6826.2|6841.1|6826.1|1
1736936240000|2025-01-15 10:17:20|6841.4|6826.4|6837.9|6822.9|6841.7|6826.7|6837.9|6822.9|22
1736936250000|2025-01-15 10:17:30|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1736936260000|2025-01-15 10:17:40|6837.2|6822.2|6837.4|6822.4|6837.4|6822.4|6837.2|6822.2|0
1736936290000|2025-01-15 10:18:10|6837.7|6822.7|6838.2|6823.2|6838.2|6823.2|6837.7|6822.7|0
1736936300000|2025-01-15 10:18:20|6839.1|6824.1|6841.4|6826.4|6841.4|6826.4|6839.1|6824.1|2
1736936320000|2025-01-15 10:18:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|5
1736936330000|2025-01-15 10:18:50|6839.4|6824.4|6840.1|6825.1|6840.1|6825.1|6839.4|6824.4|1
1736936340000|2025-01-15 10:19:00|6840.4|6825.4|6838.1|6823.1|6840.4|6825.4|6838.1|6823.1|7
1736936350000|2025-01-15 10:19:10|6837.7|6822.7|6836.4|6821.4|6837.7|6822.7|6836.4|6821.4|5
1736936450000|2025-01-15 10:20:50|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1736936460000|2025-01-15 10:21:00|||||||||3
1736936500000|2025-01-15 10:21:40|||||||||1
1736936560000|2025-01-15 10:22:40|6838.2|6823.2|6838.2|6823.2|6838.7|6823.7|6838.2|6823.2|3
1736936600000|2025-01-15 10:23:20|6838.1|6823.1|6838.2|6823.2|6838.2|6823.2|6837.7|6822.7|0
1736936630000|2025-01-15 10:23:50|6838.1|6823.1|6837.7|6822.7|6838.1|6823.1|6837.7|6822.7|0
1736936640000|2025-01-15 10:24:00|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1736936650000|2025-01-15 10:24:10|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1736936670000|2025-01-15 10:24:30|||||||||3
1736936710000|2025-01-15 10:25:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6
1736936830000|2025-01-15 10:27:10|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1736936840000|2025-01-15 10:27:20|6841.8|6826.8|6841.4|6826.4|6841.8|6826.8|6841.4|6826.4|2
1736936890000|2025-01-15 10:28:10|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|0
1736936900000|2025-01-15 10:28:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|4
1736936990000|2025-01-15 10:29:50|6838.4|6823.4|6838.2|6823.2|6838.4|6823.4|6838.2|6823.2|0
1736937000000|2025-01-15 10:30:00|6838.9|6823.9|6839.2|6824.2|6839.2|6824.2|6838.9|6823.9|1
1736937060000|2025-01-15 10:31:00|6841.2|6826.2|6840.4|6825.4|6841.2|6826.2|6840.4|6825.4|2
1736937070000|2025-01-15 10:31:10|6840.2|6825.2|6840.1|6825.1|6840.2|6825.2|6840.1|6825.1|0
1736937090000|2025-01-15 10:31:30|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1736937130000|2025-01-15 10:32:10|6840.4|6825.4|6840.9|6825.9|6840.9|6825.9|6840.4|6825.4|1
1736937140000|2025-01-15 10:32:20|6841.4|6826.4|6841.2|6826.2|6841.4|6826.4|6841.2|6826.2|0
1736937160000|2025-01-15 10:32:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|2
1736937300000|2025-01-15 10:35:00|6840.2|6825.2|6840.2|6825.2|6840.6|6825.6|6840.2|6825.2|0
1736937310000|2025-01-15 10:35:10|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736937330000|2025-01-15 10:35:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1736937370000|2025-01-15 10:36:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1736937400000|2025-01-15 10:36:40|6840.4|6825.4|6840.3|6825.3|6840.4|6825.4|6840.3|6825.3|0
1736937470000|2025-01-15 10:37:50|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736937480000|2025-01-15 10:38:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|0
1736937490000|2025-01-15 10:38:10|6841.6|6826.6|6841.9|6826.9|6841.9|6826.9|6841.6|6826.6|2
1736937510000|2025-01-15 10:38:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1736937520000|2025-01-15 10:38:40|6841.6|6826.6|6845.9|6830.9|6846.1|6831.1|6841.6|6826.6|5
1736937530000|2025-01-15 10:38:50|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|3
1736937540000|2025-01-15 10:39:00|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|1
1736937550000|2025-01-15 10:39:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1736937610000|2025-01-15 10:40:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1736937630000|2025-01-15 10:40:30|6841.1|6826.1|6841.4|6826.4|6841.6|6826.6|6840.8|6825.8|3
1736937640000|2025-01-15 10:40:40|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1736937690000|2025-01-15 10:41:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|0
1736937700000|2025-01-15 10:41:40|6840.8|6825.8|6840.9|6825.9|6840.9|6825.9|6840.8|6825.8|1
1736937720000|2025-01-15 10:42:00|6842.3|6827.3|6842.1|6827.1|6842.3|6827.3|6842.1|6827.1|1
1736937730000|2025-01-15 10:42:10|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1736937760000|2025-01-15 10:42:40|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1736937790000|2025-01-15 10:43:10|6843.8|6828.8|6843.6|6828.6|6843.8|6828.8|6843.6|6828.6|1
1736937800000|2025-01-15 10:43:20|6843.8|6828.8|6844.1|6829.1|6844.1|6829.1|6843.8|6828.8|0
1736937810000|2025-01-15 10:43:30|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1736937820000|2025-01-15 10:43:40|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.8|6830.8|0
1736937830000|2025-01-15 10:43:50|6845.3|6830.3|6844.9|6829.9|6845.3|6830.3|6844.9|6829.9|1
1736937850000|2025-01-15 10:44:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1736937860000|2025-01-15 10:44:20|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1736937880000|2025-01-15 10:44:40|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1736937900000|2025-01-15 10:45:00|6845.3|6830.3|6845.1|6830.1|6845.3|6830.3|6845.1|6830.1|0
1736937910000|2025-01-15 10:45:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1736937940000|2025-01-15 10:45:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1736937970000|2025-01-15 10:46:10|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1736938060000|2025-01-15 10:47:40|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1736938110000|2025-01-15 10:48:30|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|1
1736938160000|2025-01-15 10:49:20|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1736938190000|2025-01-15 10:49:50|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6
1736938370000|2025-01-15 10:52:50|6845.1|6830.1|6845.3|6830.3|6845.3|6830.3|6845.1|6830.1|0
1736938390000|2025-01-15 10:53:10|6845.8|6830.8|6845.4|6830.4|6845.8|6830.8|6845.4|6830.4|1
1736938400000|2025-01-15 10:53:20|6845.1|6830.1|6845.1|6830.1|6845.3|6830.3|6845.1|6830.1|1
1736938440000|2025-01-15 10:54:00|6845.3|6830.3|6845.8|6830.8|6845.8|6830.8|6845.3|6830.3|1
1736938470000|2025-01-15 10:54:30|||||||||1
1736938500000|2025-01-15 10:55:00|6845.6|6830.6|6845.1|6830.1|6845.6|6830.6|6845.1|6830.1|7
1736938550000|2025-01-15 10:55:50|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|1
1736938560000|2025-01-15 10:56:00|6843.9|6828.9|6844.3|6829.3|6844.3|6829.3|6843.9|6828.9|0
1736938570000|2025-01-15 10:56:10|6845.1|6830.1|6844.9|6829.9|6845.1|6830.1|6844.9|6829.9|0
1736938650000|2025-01-15 10:57:30|6845.4|6830.4|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|0
1736938660000|2025-01-15 10:57:40|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.4|6830.4|0
1736938670000|2025-01-15 10:57:50|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1736938680000|2025-01-15 10:58:00|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1736938690000|2025-01-15 10:58:10|6843.9|6828.9|6842.4|6827.4|6843.9|6828.9|6842.4|6827.4|6
1736938700000|2025-01-15 10:58:20|6842.8|6827.8|6843.4|6828.4|6843.4|6828.4|6842.8|6827.8|0
1736938710000|2025-01-15 10:58:30|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1736938770000|2025-01-15 10:59:30|6844|6829|6844|6829|6844|6829|6844|6829|0
1736938780000|2025-01-15 10:59:40|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1736938800000|2025-01-15 11:00:00|||||||||1
1736938860000|2025-01-15 11:01:00|6845|6830|6845|6830|6845|6830|6845|6830|5
1736938870000|2025-01-15 11:01:10|6846|6831|6846|6831|6846|6831|6846|6831|0
1736938940000|2025-01-15 11:02:20|6847.6|6832.6|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|1
1736938950000|2025-01-15 11:02:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1736938960000|2025-01-15 11:02:40|6848.1|6833.1|6849.3|6834.3|6849.3|6834.3|6848.1|6833.1|2
1736938970000|2025-01-15 11:02:50|6849|6834|6848.6|6833.6|6849|6834|6848|6833|2
1736938980000|2025-01-15 11:03:00|6848.3|6833.3|6847.9|6832.9|6848.6|6833.6|6847.9|6832.9|1
1736938990000|2025-01-15 11:03:10|6847|6832|6847|6832|6847|6832|6847|6832|0
1736939000000|2025-01-15 11:03:20|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1736939010000|2025-01-15 11:03:30|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|4
1736939050000|2025-01-15 11:04:10|6849.8|6834.8|6848.8|6833.8|6849.8|6834.8|6848.1|6833.1|1
1736939060000|2025-01-15 11:04:20|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1736939080000|2025-01-15 11:04:40|6848.8|6833.8|6848.5|6833.5|6848.8|6833.8|6848.5|6833.5|0
1736939100000|2025-01-15 11:05:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736939110000|2025-01-15 11:05:10|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1736939230000|2025-01-15 11:07:10|6849.3|6834.3|6848.8|6833.8|6849.3|6834.3|6848.8|6833.8|2
1736939270000|2025-01-15 11:07:50|6847.3|6832.3|6847.6|6832.6|6848.1|6833.1|6847.3|6832.3|2
1736939280000|2025-01-15 11:08:00|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|1
1736939300000|2025-01-15 11:08:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1736939310000|2025-01-15 11:08:30|6845.6|6830.6|6845.5|6830.5|6845.6|6830.6|6845.5|6830.5|0
1736939320000|2025-01-15 11:08:40|6845.6|6830.6|6847.8|6832.8|6847.8|6832.8|6845.6|6830.6|1
1736939350000|2025-01-15 11:09:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1736939380000|2025-01-15 11:09:40|6849.3|6834.3|6849.1|6834.1|6849.3|6834.3|6849.1|6834.1|0
1736939390000|2025-01-15 11:09:50|6848.8|6833.8|6848.6|6833.6|6848.8|6833.8|6848.6|6833.6|1
1736939470000|2025-01-15 11:11:10|6848.3|6833.3|6849.3|6834.3|6849.3|6834.3|6848.3|6833.3|0
1736939480000|2025-01-15 11:11:20|6849.1|6834.1|6849.3|6834.3|6849.3|6834.3|6848.8|6833.8|0
1736939670000|2025-01-15 11:14:30|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1736939680000|2025-01-15 11:14:40|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1736939690000|2025-01-15 11:14:50|6849.5|6834.5|6849.8|6834.8|6849.8|6834.8|6849.5|6834.5|0
1736939760000|2025-01-15 11:16:00|6848.8|6833.8|6849.8|6834.8|6849.8|6834.8|6848.8|6833.8|13
1736939770000|2025-01-15 11:16:10|6849.5|6834.5|6849.3|6834.3|6849.5|6834.5|6849.3|6834.3|1
1736939830000|2025-01-15 11:17:10|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1736939840000|2025-01-15 11:17:20|6849|6834|6847.3|6832.3|6849.1|6834.1|6847.3|6832.3|3
1736939860000|2025-01-15 11:17:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736939880000|2025-01-15 11:18:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1736939910000|2025-01-15 11:18:30|6848.1|6833.1|6848.8|6833.8|6848.8|6833.8|6848.1|6833.1|0
1736940000000|2025-01-15 11:20:00|6849|6834|6849.3|6834.3|6849.3|6834.3|6849|6834|0
1736940020000|2025-01-15 11:20:20|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1736940060000|2025-01-15 11:21:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6851.8|6836.8|12
1736940070000|2025-01-15 11:21:10|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1736940090000|2025-01-15 11:21:30|6852|6837|6852|6837|6852|6837|6852|6837|1
1736940100000|2025-01-15 11:21:40|6851.8|6836.8|6851.5|6836.5|6851.8|6836.8|6851.5|6836.5|0
1736940180000|2025-01-15 11:23:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736940290000|2025-01-15 11:24:50|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1736940300000|2025-01-15 11:25:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736940330000|2025-01-15 11:25:30|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1736940370000|2025-01-15 11:26:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|1
1736940400000|2025-01-15 11:26:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736940420000|2025-01-15 11:27:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1736940670000|2025-01-15 11:31:10|6853.8|6838.8|6854.5|6839.5|6854.5|6839.5|6853.8|6838.8|2
1736940680000|2025-01-15 11:31:20|6853.6|6838.6|6853.2|6838.2|6853.6|6838.6|6853.2|6838.2|5
1736940690000|2025-01-15 11:31:30|6852|6837|6852.7|6837.7|6852.7|6837.7|6852|6837|1
1736940740000|2025-01-15 11:32:20|6852.5|6837.5|6852|6837|6852.5|6837.5|6851.7|6836.7|4
1736940770000|2025-01-15 11:32:50|6852.2|6837.2|6852.5|6837.5|6852.5|6837.5|6852.2|6837.2|0
1736940780000|2025-01-15 11:33:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1736940790000|2025-01-15 11:33:10|6853.5|6838.5|6854.5|6839.5|6855|6840|6853.5|6838.5|13
1736940800000|2025-01-15 11:33:20|||||||||1
1736940810000|2025-01-15 11:33:30|6854.2|6839.2|6853.7|6838.7|6854.5|6839.5|6853.7|6838.7|1
1736940820000|2025-01-15 11:33:40|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.7|6838.7|1
1736940830000|2025-01-15 11:33:50|6855.2|6840.2|6854.7|6839.7|6855.2|6840.2|6854.7|6839.7|3
1736940850000|2025-01-15 11:34:10|||||||||6
1736940860000|2025-01-15 11:34:20|6854.5|6839.5|6854.5|6839.5|6854.7|6839.7|6854.5|6839.5|1
1736940900000|2025-01-15 11:35:00|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6853.2|6838.2|1
1736940910000|2025-01-15 11:35:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1736940920000|2025-01-15 11:35:20|6853.7|6838.7|6853.5|6838.5|6853.7|6838.7|6853.5|6838.5|0
1736940930000|2025-01-15 11:35:30|6853.7|6838.7|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|0
1736940940000|2025-01-15 11:35:40|6854|6839|6854|6839|6854|6839|6854|6839|1
1736940980000|2025-01-15 11:36:20|||||||||1
1736941030000|2025-01-15 11:37:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1736941050000|2025-01-15 11:37:30|6854.2|6839.2|6853.7|6838.7|6854.2|6839.2|6853.5|6838.5|1
1736941060000|2025-01-15 11:37:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1736941110000|2025-01-15 11:38:30|6853.2|6838.2|6850.5|6835.5|6853.2|6838.2|6850.5|6835.5|7
1736941120000|2025-01-15 11:38:40|6851.5|6836.5|6851.2|6836.2|6852|6837|6851|6836|4
1736941130000|2025-01-15 11:38:50|6852|6837|6852|6837|6852.2|6837.2|6852|6837|0
1736941220000|2025-01-15 11:40:20|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1736941230000|2025-01-15 11:40:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|2
1736941240000|2025-01-15 11:40:40|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|0
1736941250000|2025-01-15 11:40:50|6851|6836|6851|6836|6851|6836|6851|6836|0
1736941260000|2025-01-15 11:41:00|6852|6837|6852|6837|6852|6837|6852|6837|0
1736941270000|2025-01-15 11:41:10|6852.2|6837.2|6852|6837|6852.2|6837.2|6852|6837|0
1736941280000|2025-01-15 11:41:20|6852.2|6837.2|6852|6837|6853|6838|6852|6837|0
1736941300000|2025-01-15 11:41:40|6852.2|6837.2|6852.5|6837.5|6852.5|6837.5|6852.2|6837.2|0
1736941310000|2025-01-15 11:41:50|6853|6838|6852.5|6837.5|6853|6838|6852.5|6837.5|0
1736941330000|2025-01-15 11:42:10|6852.7|6837.7|6853|6838|6853|6838|6852.7|6837.7|0
1736941360000|2025-01-15 11:42:40|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736941380000|2025-01-15 11:43:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1736941390000|2025-01-15 11:43:10|6852.5|6837.5|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|1
1736941400000|2025-01-15 11:43:20|6851.7|6836.7|6851.5|6836.5|6851.7|6836.7|6851.5|6836.5|1
1736941440000|2025-01-15 11:44:00|6852.2|6837.2|6852.5|6837.5|6852.5|6837.5|6852.2|6837.2|5
1736941450000|2025-01-15 11:44:10|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1736941460000|2025-01-15 11:44:20|6852.4|6837.4|6852.7|6837.7|6852.7|6837.7|6852.4|6837.4|0
1736941560000|2025-01-15 11:46:00|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1736941570000|2025-01-15 11:46:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|5
1736941580000|2025-01-15 11:46:20|6851.2|6836.2|6852.5|6837.5|6852.5|6837.5|6851.2|6836.2|1
1736941600000|2025-01-15 11:46:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736941630000|2025-01-15 11:47:10|6852.5|6837.5|6852.7|6837.7|6852.7|6837.7|6852.5|6837.5|0
1736941660000|2025-01-15 11:47:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1736941740000|2025-01-15 11:49:00|6851.9|6836.9|6851.7|6836.7|6851.9|6836.9|6851.7|6836.7|1
1736941750000|2025-01-15 11:49:10|6851.5|6836.5|6852|6837|6852|6837|6851.5|6836.5|2
1736941760000|2025-01-15 11:49:20|6852.5|6837.5|6852|6837|6852.5|6837.5|6852|6837|0
1736941770000|2025-01-15 11:49:30|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1736941780000|2025-01-15 11:49:40|6853|6838|6853|6838|6853|6838|6853|6838|0
1736941800000|2025-01-15 11:50:00|6853.4|6838.4|6853.7|6838.7|6853.7|6838.7|6853.4|6838.4|2
1736941810000|2025-01-15 11:50:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1736941820000|2025-01-15 11:50:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736941850000|2025-01-15 11:50:50|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1736941980000|2025-01-15 11:53:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1736942000000|2025-01-15 11:53:20|||||||||1
1736942090000|2025-01-15 11:54:50|6854.3|6839.3|6852.9|6837.9|6854.3|6839.3|6852.9|6837.9|2
1736942100000|2025-01-15 11:55:00|6853|6838|6852.5|6837.5|6853.7|6838.7|6852.5|6837.5|7
1736942110000|2025-01-15 11:55:10|6853|6838|6853|6838|6853|6838|6853|6838|0
1736942120000|2025-01-15 11:55:20|6854|6839|6854.7|6839.7|6854.7|6839.7|6854|6839|3
1736942130000|2025-01-15 11:55:30|||||||||2
1736942140000|2025-01-15 11:55:40|6854.5|6839.5|6854.7|6839.7|6854.7|6839.7|6854.5|6839.5|1
1736942180000|2025-01-15 11:56:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1736942190000|2025-01-15 11:56:30|6854.5|6839.5|6852.5|6837.5|6854.5|6839.5|6852.5|6837.5|6
1736942200000|2025-01-15 11:56:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1736942270000|2025-01-15 11:57:50|6853.5|6838.5|6853.7|6838.7|6853.7|6838.7|6853.5|6838.5|0
1736942300000|2025-01-15 11:58:20|6854.2|6839.2|6859.2|6844.2|6859.2|6844.2|6853.7|6838.7|11
1736942340000|2025-01-15 11:59:00|6857.7|6842.7|6858.2|6843.2|6858.2|6843.2|6857.7|6842.7|2
1736942350000|2025-01-15 11:59:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|0
1736942360000|2025-01-15 11:59:20|6858.5|6843.5|6859|6844|6859.2|6844.2|6858.5|6843.5|4
1736942370000|2025-01-15 11:59:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1736942380000|2025-01-15 11:59:40|6858.5|6843.5|6858.7|6843.7|6858.7|6843.7|6858.5|6843.5|13
1736942390000|2025-01-15 11:59:50|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.2|6843.2|16
1736942400000|2025-01-15 12:00:00|6858.7|6843.7|6857.7|6842.7|6858.7|6843.7|6857.7|6842.7|1
1736942410000|2025-01-15 12:00:10|6859.5|6844.5|6859|6844|6859.5|6844.5|6858.7|6843.7|12
1736942420000|2025-01-15 12:00:20|6859.2|6844.2|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|0
1736942430000|2025-01-15 12:00:30|6859.4|6844.4|6860.5|6845.5|6860.5|6845.5|6858.7|6843.7|12
1736942440000|2025-01-15 12:00:40|6859|6844|6859|6844|6859|6844|6859|6844|1
1736942450000|2025-01-15 12:00:50|6859.2|6844.2|6859|6844|6859.2|6844.2|6859|6844|0
1736942460000|2025-01-15 12:01:00|6860|6845|6859.2|6844.2|6860|6845|6859|6844|1
1736942470000|2025-01-15 12:01:10|6859.4|6844.4|6860.2|6845.2|6860.2|6845.2|6859.4|6844.4|0
1736942480000|2025-01-15 12:01:20|6860|6845|6860|6845|6860|6845|6860|6845|0
1736942490000|2025-01-15 12:01:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736942520000|2025-01-15 12:02:00|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1736942570000|2025-01-15 12:02:50|||||||||1
1736942580000|2025-01-15 12:03:00|6860.6|6845.6|6861.5|6846.5|6861.5|6846.5|6860.2|6845.2|6
1736942590000|2025-01-15 12:03:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1736942600000|2025-01-15 12:03:20|6861.6|6846.6|6861.4|6846.4|6861.7|6846.7|6861|6846|21
1736942610000|2025-01-15 12:03:30|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1736942620000|2025-01-15 12:03:40|6863.2|6848.2|6863.7|6848.7|6863.7|6848.7|6863.2|6848.2|11
1736942630000|2025-01-15 12:03:50|6863.4|6848.4|6863|6848|6863.4|6848.4|6863|6848|6
1736942640000|2025-01-15 12:04:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|1
1736942650000|2025-01-15 12:04:10|6861|6846|6861|6846|6861|6846|6861|6846|9
1736942670000|2025-01-15 12:04:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1736942680000|2025-01-15 12:04:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1736942690000|2025-01-15 12:04:50|6861.9|6846.9|6862.2|6847.2|6862.2|6847.2|6861.9|6846.9|1
1736942750000|2025-01-15 12:05:50|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|16
1736942780000|2025-01-15 12:06:20|6861.5|6846.5|6861.4|6846.4|6861.5|6846.5|6861.4|6846.4|0
1736942800000|2025-01-15 12:06:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1736942820000|2025-01-15 12:07:00|6862|6847|6862|6847|6862|6847|6862|6847|1
1736942840000|2025-01-15 12:07:20|6862.5|6847.5|6863.2|6848.2|6863.2|6848.2|6862.5|6847.5|3
1736942850000|2025-01-15 12:07:30|6863|6848|6863|6848|6863|6848|6863|6848|0
1736942860000|2025-01-15 12:07:40|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1736942920000|2025-01-15 12:08:40|6862.9|6847.9|6863.7|6848.7|6863.7|6848.7|6862.9|6847.9|0
1736942970000|2025-01-15 12:09:30|6863.2|6848.2|6863.2|6848.2|6863.7|6848.7|6863.2|6848.2|1
1736943030000|2025-01-15 12:10:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|1
1736943070000|2025-01-15 12:11:10|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6
1736943080000|2025-01-15 12:11:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1736943110000|2025-01-15 12:11:50|||||||||1
1736943220000|2025-01-15 12:13:40|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736943300000|2025-01-15 12:15:00|6861.7|6846.7|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|1
1736943400000|2025-01-15 12:16:40|6861.4|6846.4|6862.2|6847.2|6862.2|6847.2|6861.4|6846.4|1
1736943410000|2025-01-15 12:16:50|6862.7|6847.7|6863.2|6848.2|6863.2|6848.2|6862.7|6847.7|1
1736943440000|2025-01-15 12:17:20|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|1
1736943450000|2025-01-15 12:17:30|6861.8|6846.8|6861.1|6846.1|6861.8|6846.8|6861.1|6846.1|1
1736943460000|2025-01-15 12:17:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736943470000|2025-01-15 12:17:50|6861.1|6846.1|6861.1|6846.1|6861.2|6846.2|6861.1|6846.1|0
1736943490000|2025-01-15 12:18:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736943510000|2025-01-15 12:18:30|6861.2|6846.2|6861.1|6846.1|6861.2|6846.2|6861.1|6846.1|0
1736943520000|2025-01-15 12:18:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1736943580000|2025-01-15 12:19:40|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|0
1736943590000|2025-01-15 12:19:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1736943600000|2025-01-15 12:20:00|6860.7|6845.7|6862.2|6847.2|6862.2|6847.2|6860.7|6845.7|0
1736943640000|2025-01-15 12:20:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|7
1736943650000|2025-01-15 12:20:50|6862.4|6847.4|6862.7|6847.7|6863.6|6848.6|6862.4|6847.4|19
1736943660000|2025-01-15 12:21:00|6862.4|6847.4|6861.1|6846.1|6862.4|6847.4|6861.1|6846.1|1
1736943670000|2025-01-15 12:21:10|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1736943680000|2025-01-15 12:21:20|6861.1|6846.1|6859.7|6844.7|6861.1|6846.1|6859.7|6844.7|3
1736943690000|2025-01-15 12:21:30|6859.4|6844.4|6860.2|6845.2|6860.2|6845.2|6859.4|6844.4|3
1736943700000|2025-01-15 12:21:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1736943720000|2025-01-15 12:22:00|6860.2|6845.2|6860.4|6845.4|6860.4|6845.4|6860.2|6845.2|1
1736943730000|2025-01-15 12:22:10|6860.6|6845.6|6861.7|6846.7|6861.7|6846.7|6860.6|6845.6|1
1736943760000|2025-01-15 12:22:40|||||||||1
1736943870000|2025-01-15 12:24:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736943900000|2025-01-15 12:25:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1736943910000|2025-01-15 12:25:10|6862.1|6847.1|6857.9|6842.9|6862.1|6847.1|6856.2|6841.2|41
1736943920000|2025-01-15 12:25:20|||||||||1
1736943940000|2025-01-15 12:25:40|||||||||2
1736943950000|2025-01-15 12:25:50|6859.2|6844.2|6860.1|6845.1|6860.1|6845.1|6859.2|6844.2|1
1736943960000|2025-01-15 12:26:00|6860.6|6845.6|6861.6|6846.6|6862.1|6847.1|6860.6|6845.6|2
1736943970000|2025-01-15 12:26:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1736943980000|2025-01-15 12:26:20|6862.1|6847.1|6861.9|6846.9|6862.6|6847.6|6861.9|6846.9|2
1736944000000|2025-01-15 12:26:40|6862.6|6847.6|6862.4|6847.4|6862.6|6847.6|6862.4|6847.4|0
1736944020000|2025-01-15 12:27:00|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1736944060000|2025-01-15 12:27:40|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1736944110000|2025-01-15 12:28:30|||||||||2
1736944120000|2025-01-15 12:28:40|6860.7|6845.7|6861.1|6846.1|6861.1|6846.1|6860.4|6845.4|2
1736944160000|2025-01-15 12:29:20|6859.9|6844.9|6859.2|6844.2|6859.9|6844.9|6859.2|6844.2|1
1736944170000|2025-01-15 12:29:30|6858.9|6843.9|6858.6|6843.6|6858.9|6843.9|6856.7|6841.7|13
1736944180000|2025-01-15 12:29:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1736944190000|2025-01-15 12:29:50|6856.8|6841.8|6855.4|6840.4|6856.8|6841.8|6855.4|6840.4|3
1736944200000|2025-01-15 12:30:00|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|0
1736944210000|2025-01-15 12:30:10|||||||||12
1736944230000|2025-01-15 12:30:30|6855.7|6840.7|6853.2|6838.2|6855.7|6840.7|6853.2|6838.2|1
1736944240000|2025-01-15 12:30:40|6853|6838|6852|6837|6853|6838|6852|6837|0
1736944260000|2025-01-15 12:31:00|6853.6|6838.6|6853.2|6838.2|6853.6|6838.6|6853.2|6838.2|12
1736944270000|2025-01-15 12:31:10|6852.5|6837.5|6852.2|6837.2|6852.7|6837.7|6852|6837|0
1736944280000|2025-01-15 12:31:20|6851.9|6836.9|6852.2|6837.2|6852.2|6837.2|6851.9|6836.9|0
1736944300000|2025-01-15 12:31:40|6852.4|6837.4|6852.2|6837.2|6852.4|6837.4|6852.2|6837.2|0
1736944330000|2025-01-15 12:32:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.4|6837.4|0
1736944350000|2025-01-15 12:32:30|6852.4|6837.4|6853.2|6838.2|6853.2|6838.2|6852.4|6837.4|1
1736944390000|2025-01-15 12:33:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1736944410000|2025-01-15 12:33:30|6850.9|6835.9|6851.2|6836.2|6851.2|6836.2|6850.9|6835.9|3
1736944420000|2025-01-15 12:33:40|6850.2|6835.2|6849.4|6834.4|6850.2|6835.2|6849.4|6834.4|2
1736944440000|2025-01-15 12:34:00|6848.9|6833.9|6849.4|6834.4|6849.4|6834.4|6848.9|6833.9|5
1736944460000|2025-01-15 12:34:20|6848.7|6833.7|6848|6833|6848.7|6833.7|6848|6833|1
1736944470000|2025-01-15 12:34:30|6847.7|6832.7|6847.9|6832.9|6848.2|6833.2|6847.7|6832.7|1
1736944480000|2025-01-15 12:34:40|6847.5|6832.5|6846.7|6831.7|6847.5|6832.5|6846.7|6831.7|0
1736944500000|2025-01-15 12:35:00|6846.9|6831.9|6847.4|6832.4|6847.4|6832.4|6846.9|6831.9|10
1736944520000|2025-01-15 12:35:20|6848|6833|6845.5|6830.5|6848|6833|6845|6830|3
1736944540000|2025-01-15 12:35:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1736944580000|2025-01-15 12:36:20|6844.7|6829.7|6847.5|6832.5|6848.1|6833.1|6844.7|6829.7|5
1736944590000|2025-01-15 12:36:30|6847.2|6832.2|6847.6|6832.6|6847.6|6832.6|6847.2|6832.2|0
1736944610000|2025-01-15 12:36:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1736944630000|2025-01-15 12:37:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1736944650000|2025-01-15 12:37:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736944700000|2025-01-15 12:38:20|6849.4|6834.4|6851.4|6836.4|6851.4|6836.4|6849.4|6834.4|2
1736944740000|2025-01-15 12:39:00|6849|6834|6847.2|6832.2|6849|6834|6846.7|6831.7|10
1736944750000|2025-01-15 12:39:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.4|6830.4|1
1736944760000|2025-01-15 12:39:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1736944780000|2025-01-15 12:39:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1736944800000|2025-01-15 12:40:00|6847.6|6832.6|6848.2|6833.2|6848.2|6833.2|6847.2|6832.2|1
1736944820000|2025-01-15 12:40:20|6850.4|6835.4|6850.4|6835.4|6850.6|6835.6|6850.2|6835.2|3
1736944830000|2025-01-15 12:40:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1736944890000|2025-01-15 12:41:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|1
1736944900000|2025-01-15 12:41:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1736944940000|2025-01-15 12:42:20|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1736944950000|2025-01-15 12:42:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|5
1736944980000|2025-01-15 12:43:00|6848.4|6833.4|6848.2|6833.2|6848.4|6833.4|6848.2|6833.2|0
1736944990000|2025-01-15 12:43:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|1
1736945000000|2025-01-15 12:43:20|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.6|6834.6|0
1736945010000|2025-01-15 12:43:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1736945020000|2025-01-15 12:43:40|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1736945040000|2025-01-15 12:44:00|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1736945100000|2025-01-15 12:45:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|13
1736945160000|2025-01-15 12:46:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736945170000|2025-01-15 12:46:10|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1736945180000|2025-01-15 12:46:20|6846.6|6831.6|6846.9|6831.9|6846.9|6831.9|6846.6|6831.6|0
1736945230000|2025-01-15 12:47:10|6847.2|6832.2|6845.6|6830.6|6847.2|6832.2|6845.2|6830.2|4
1736945240000|2025-01-15 12:47:20|6844.4|6829.4|6846.4|6831.4|6846.4|6831.4|6844.4|6829.4|2
1736945260000|2025-01-15 12:47:40|6845.9|6830.9|6844.4|6829.4|6845.9|6830.9|6844.4|6829.4|2
1736945290000|2025-01-15 12:48:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1736945330000|2025-01-15 12:48:50|6844.5|6829.5|6844.7|6829.7|6844.7|6829.7|6844.5|6829.5|2
1736945340000|2025-01-15 12:49:00|6844.4|6829.4|6846.7|6831.7|6846.7|6831.7|6844.4|6829.4|12
1736945350000|2025-01-15 12:49:10|6847.1|6832.1|6847.2|6832.2|6847.6|6832.6|6847.1|6832.1|1
1736945360000|2025-01-15 12:49:20|6847.4|6832.4|6847.6|6832.6|6847.6|6832.6|6847.4|6832.4|0
1736945370000|2025-01-15 12:49:30|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736945400000|2025-01-15 12:50:00|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|2
1736945410000|2025-01-15 12:50:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736945490000|2025-01-15 12:51:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|1
1736945500000|2025-01-15 12:51:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736945520000|2025-01-15 12:52:00|||||||||60
1736945550000|2025-01-15 12:52:30|||||||||8
1736945580000|2025-01-15 12:53:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|8
1736945610000|2025-01-15 12:53:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1736945620000|2025-01-15 12:53:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|11
1736945630000|2025-01-15 12:53:50|6848.6|6833.6|6849.6|6834.6|6849.6|6834.6|6848.6|6833.6|6
1736945690000|2025-01-15 12:54:50|||||||||1
1736945740000|2025-01-15 12:55:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|16
1736945760000|2025-01-15 12:56:00|6849.6|6834.6|6849.2|6834.2|6849.6|6834.6|6849.2|6834.2|5
1736945780000|2025-01-15 12:56:20|6848.9|6833.9|6849.2|6834.2|6849.2|6834.2|6848.9|6833.9|2
1736945900000|2025-01-15 12:58:20|6848.9|6833.9|6848.7|6833.7|6848.9|6833.9|6848.7|6833.7|1
1736945930000|2025-01-15 12:58:50|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1736945940000|2025-01-15 12:59:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736945950000|2025-01-15 12:59:10|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|0
1736945960000|2025-01-15 12:59:20|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1736945970000|2025-01-15 12:59:30|6848.9|6833.9|6849.2|6834.2|6849.2|6834.2|6848.9|6833.9|0
1736945990000|2025-01-15 12:59:50|6848.9|6833.9|6848.1|6833.1|6848.9|6833.9|6848.1|6833.1|1
1736946000000|2025-01-15 13:00:00|6848.2|6833.2|6847.1|6832.1|6848.4|6833.4|6846.4|6831.4|9
1736946010000|2025-01-15 13:00:10|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|12
1736946030000|2025-01-15 13:00:30|6847.6|6832.6|6847.4|6832.4|6847.6|6832.6|6847.4|6832.4|2
1736946040000|2025-01-15 13:00:40|6847.1|6832.1|6848.4|6833.4|6848.4|6833.4|6847.1|6832.1|5
1736946050000|2025-01-15 13:00:50|6848.1|6833.1|6846.1|6831.1|6848.1|6833.1|6846.1|6831.1|13
1736946060000|2025-01-15 13:01:00|6846.9|6831.9|6846.7|6831.7|6847.4|6832.4|6845.6|6830.6|16
1736946070000|2025-01-15 13:01:10|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1736946080000|2025-01-15 13:01:20|6846.7|6831.7|6847.1|6832.1|6847.1|6832.1|6846.7|6831.7|5
1736946100000|2025-01-15 13:01:40|6847.6|6832.6|6847.9|6832.9|6848.1|6833.1|6847.6|6832.6|11
1736946110000|2025-01-15 13:01:50|||||||||1
1736946120000|2025-01-15 13:02:00|||||||||1
1736946160000|2025-01-15 13:02:40|6847.4|6832.4|6847.4|6832.4|6847.6|6832.6|6847.4|6832.4|2
1736946170000|2025-01-15 13:02:50|6847.7|6832.7|6848.9|6833.9|6848.9|6833.9|6847.7|6832.7|3
1736946180000|2025-01-15 13:03:00|6847.9|6832.9|6848.1|6833.1|6848.1|6833.1|6847.7|6832.7|6
1736946190000|2025-01-15 13:03:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1736946210000|2025-01-15 13:03:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736946230000|2025-01-15 13:03:50|6847.9|6832.9|6848.1|6833.1|6848.1|6833.1|6847.9|6832.9|4
1736946240000|2025-01-15 13:04:00|6848.6|6833.6|6849.1|6834.1|6849.1|6834.1|6848.6|6833.6|1
1736946250000|2025-01-15 13:04:10|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6849.1|6834.1|4
1736946260000|2025-01-15 13:04:20|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|2
1736946270000|2025-01-15 13:04:30|6848.6|6833.6|6849.1|6834.1|6849.1|6834.1|6848.6|6833.6|15
1736946280000|2025-01-15 13:04:40|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|1
1736946310000|2025-01-15 13:05:10|6847.1|6832.1|6846.1|6831.1|6847.1|6832.1|6846.1|6831.1|12
1736946320000|2025-01-15 13:05:20|6845.9|6830.9|6846.1|6831.1|6846.1|6831.1|6845.9|6830.9|0
1736946380000|2025-01-15 13:06:20|6844|6829|6844|6829|6844|6829|6844|6829|25
1736946390000|2025-01-15 13:06:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1736946400000|2025-01-15 13:06:40|6841.9|6826.9|6843.1|6828.1|6843.1|6828.1|6841.9|6826.9|2
1736946420000|2025-01-15 13:07:00|6844.1|6829.1|6844.1|6829.1|6844.6|6829.6|6844.1|6829.1|2
1736946440000|2025-01-15 13:07:20|6844.4|6829.4|6844.1|6829.1|6844.9|6829.9|6843.9|6828.9|26
1736946450000|2025-01-15 13:07:30|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1736946470000|2025-01-15 13:07:50|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|13
1736946490000|2025-01-15 13:08:10|||||||||1
1736946510000|2025-01-15 13:08:30|6840.9|6825.9|6839.9|6824.9|6840.9|6825.9|6839.9|6824.9|21
1736946520000|2025-01-15 13:08:40|6838.4|6823.4|6839.9|6824.9|6840.4|6825.4|6838.4|6823.4|20
1736946530000|2025-01-15 13:08:50|6838.9|6823.9|6839.4|6824.4|6839.4|6824.4|6838.9|6823.9|2
1736946550000|2025-01-15 13:09:10|||||||||20
1736946560000|2025-01-15 13:09:20|6839.9|6824.9|6839.6|6824.6|6839.9|6824.9|6839.4|6824.4|1
1736946570000|2025-01-15 13:09:30|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|0
1736946590000|2025-01-15 13:09:50|||||||||2
1736946640000|2025-01-15 13:10:40|||||||||1
1736946660000|2025-01-15 13:11:00|||||||||4
1736946690000|2025-01-15 13:11:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|2
1736946700000|2025-01-15 13:11:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736946710000|2025-01-15 13:11:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|2
1736946720000|2025-01-15 13:12:00|6839.4|6824.4|6839.9|6824.9|6840.4|6825.4|6839.4|6824.4|6
1736946730000|2025-01-15 13:12:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1736946740000|2025-01-15 13:12:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1736946750000|2025-01-15 13:12:30|6839.7|6824.7|6839.4|6824.4|6839.7|6824.7|6839.4|6824.4|0
1736946770000|2025-01-15 13:12:50|6839.9|6824.9|6837.9|6822.9|6839.9|6824.9|6837.4|6822.4|9
1736946780000|2025-01-15 13:13:00|6837.7|6822.7|6837.9|6822.9|6837.9|6822.9|6837.4|6822.4|0
1736946800000|2025-01-15 13:13:20|6838.4|6823.4|6837.9|6822.9|6838.4|6823.4|6837.9|6822.9|12
1736946820000|2025-01-15 13:13:40|6836.9|6821.9|6837.4|6822.4|6837.4|6822.4|6836.9|6821.9|6
1736946840000|2025-01-15 13:14:00|6837.6|6822.6|6837.9|6822.9|6837.9|6822.9|6837.6|6822.6|0
1736946880000|2025-01-15 13:14:40|6837.6|6822.6|6837.9|6822.9|6837.9|6822.9|6837.6|6822.6|7
1736946900000|2025-01-15 13:15:00|6838.5|6823.5|6840.6|6825.6|6840.6|6825.6|6838.5|6823.5|9
1736946910000|2025-01-15 13:15:10|6841.2|6826.2|6841.6|6826.6|6841.6|6826.6|6841.2|6826.2|2
1736946920000|2025-01-15 13:15:20|6842.4|6827.4|6841.9|6826.9|6842.4|6827.4|6841.9|6826.9|0
1736946940000|2025-01-15 13:15:40|6842.4|6827.4|6841.9|6826.9|6842.4|6827.4|6841.9|6826.9|1
1736946950000|2025-01-15 13:15:50|6842.4|6827.4|6842.9|6827.9|6842.9|6827.9|6842.4|6827.4|1
1736946960000|2025-01-15 13:16:00|6841.9|6826.9|6841.9|6826.9|6842.9|6827.9|6841.9|6826.9|36
1736946970000|2025-01-15 13:16:10|6842.1|6827.1|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|0
1736946980000|2025-01-15 13:16:20|6840.9|6825.9|6840.9|6825.9|6841.4|6826.4|6840.9|6825.9|2
1736946990000|2025-01-15 13:16:30|6841.2|6826.2|6841.4|6826.4|6841.4|6826.4|6841.2|6826.2|1
1736947020000|2025-01-15 13:17:00|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1736947030000|2025-01-15 13:17:10|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|0
1736947050000|2025-01-15 13:17:30|6841.6|6826.6|6846.1|6831.1|6846.1|6831.1|6841.6|6826.6|23
1736947060000|2025-01-15 13:17:40|||||||||4
1736947070000|2025-01-15 13:17:50|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1736947080000|2025-01-15 13:18:00|6846.1|6831.1|6847.4|6832.4|6847.4|6832.4|6846.1|6831.1|10
1736947090000|2025-01-15 13:18:10|6848|6833|6847.4|6832.4|6848.4|6833.4|6847.4|6832.4|54
1736947100000|2025-01-15 13:18:20|6846.9|6831.9|6846.6|6831.6|6846.9|6831.9|6846.4|6831.4|2
1736947110000|2025-01-15 13:18:30|6848.7|6833.7|6848.6|6833.6|6848.7|6833.7|6848.6|6833.6|4
1736947120000|2025-01-15 13:18:40|6848.4|6833.4|6847.9|6832.9|6848.4|6833.4|6847.4|6832.4|3
1736947200000|2025-01-15 13:20:00|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|1
1736947210000|2025-01-15 13:20:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|1
1736947240000|2025-01-15 13:20:40|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1736947260000|2025-01-15 13:21:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736947330000|2025-01-15 13:22:10|6846.4|6831.4|6843.9|6828.9|6846.4|6831.4|6843.9|6828.9|4
1736947380000|2025-01-15 13:23:00|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|4
1736947440000|2025-01-15 13:24:00|6843.4|6828.4|6841.4|6826.4|6843.4|6828.4|6840.9|6825.9|3
1736947460000|2025-01-15 13:24:20|6839.4|6824.4|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|1
1736947470000|2025-01-15 13:24:30|6839.6|6824.6|6840.1|6825.1|6840.1|6825.1|6839.6|6824.6|1
1736947490000|2025-01-15 13:24:50|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1736947500000|2025-01-15 13:25:00|6840.9|6825.9|6841.6|6826.6|6841.6|6826.6|6840.9|6825.9|1
1736947510000|2025-01-15 13:25:10|6841.9|6826.9|6842.6|6827.6|6842.6|6827.6|6841.9|6826.9|0
1736947550000|2025-01-15 13:25:50|6842.1|6827.1|6841.4|6826.4|6842.1|6827.1|6841.4|6826.4|0
1736947560000|2025-01-15 13:26:00|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6840.9|6825.9|0
1736947570000|2025-01-15 13:26:10|6839.9|6824.9|6840.9|6825.9|6840.9|6825.9|6839.9|6824.9|1
1736947580000|2025-01-15 13:26:20|6839.6|6824.6|6838.9|6823.9|6839.6|6824.6|6838.9|6823.9|1
1736947590000|2025-01-15 13:26:30|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|2
1736947600000|2025-01-15 13:26:40|6836.1|6821.1|6834.9|6819.9|6836.1|6821.1|6834.9|6819.9|5
1736947610000|2025-01-15 13:26:50|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|2
1736947620000|2025-01-15 13:27:00|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736947630000|2025-01-15 13:27:10|6833|6818|6831.9|6816.9|6833|6818|6831.9|6816.9|3
1736947640000|2025-01-15 13:27:20|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|2
1736947650000|2025-01-15 13:27:30|6830.4|6815.4|6831.4|6816.4|6831.4|6816.4|6829.9|6814.9|1
1736947660000|2025-01-15 13:27:40|6832.6|6817.6|6831.9|6816.9|6832.6|6817.6|6831.9|6816.9|1
1736947690000|2025-01-15 13:28:10|6831.6|6816.6|6826.2|6811.2|6831.6|6816.6|6826.2|6811.2|21
1736947700000|2025-01-15 13:28:20|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|19
1736947710000|2025-01-15 13:28:30|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|4
1736947720000|2025-01-15 13:28:40|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|26
1736947730000|2025-01-15 13:28:50|6826.1|6811.1|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|8
1736947740000|2025-01-15 13:29:00|6826.6|6811.6|6829.6|6814.6|6829.6|6814.6|6826.6|6811.6|25
1736947750000|2025-01-15 13:29:10|6827.6|6812.6|6827.2|6812.2|6831.2|6816.2|6827.2|6812.2|18
1736947760000|2025-01-15 13:29:20|6826.9|6811.9|6832.4|6817.4|6832.4|6817.4|6826.6|6811.6|14
1736947770000|2025-01-15 13:29:30|6832.6|6817.6|6832.2|6817.2|6833.6|6818.6|6831.7|6816.7|7
1736947780000|2025-01-15 13:29:40|||||||||5
1736947790000|2025-01-15 13:29:50|6833.1|6818.1|6833.1|6818.1|6834.1|6819.1|6832.7|6817.7|16
1736947800000|2025-01-15 13:30:00|6832.7|6817.7|6840.7|6825.7|6841.4|6826.4|6832.7|6817.7|81
1736947810000|2025-01-15 13:30:10|6839.9|6824.9|6839.4|6824.4|6840.6|6825.6|6838.9|6823.9|11
1736947830000|2025-01-15 13:30:30|6839.7|6824.7|6843.1|6828.1|6843.4|6828.4|6839.7|6824.7|7
1736947840000|2025-01-15 13:30:40|6839.4|6824.4|6838.1|6823.1|6839.9|6824.9|6837.4|6822.4|3
1736947850000|2025-01-15 13:30:50|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1736947860000|2025-01-15 13:31:00|6838.5|6823.5|6843.2|6828.2|6843.2|6828.2|6838.5|6823.5|5
1736947870000|2025-01-15 13:31:10|6842.7|6827.7|6842.7|6827.7|6843.7|6828.7|6842.6|6827.6|4
1736947880000|2025-01-15 13:31:20|6844.7|6829.7|6842.7|6827.7|6844.7|6829.7|6842.7|6827.7|2
1736947890000|2025-01-15 13:31:30|6844.1|6829.1|6841.6|6826.6|6844.1|6829.1|6841.6|6826.6|0
1736947900000|2025-01-15 13:31:40|6841.4|6826.4|6842.6|6827.6|6843.2|6828.2|6841.4|6826.4|0
1736947910000|2025-01-15 13:31:50|6842.4|6827.4|6843.2|6828.2|6843.2|6828.2|6841.6|6826.6|3
1736947920000|2025-01-15 13:32:00|6842.6|6827.6|6844.1|6829.1|6844.1|6829.1|6842.6|6827.6|6
1736947930000|2025-01-15 13:32:10|6845.6|6830.6|6845.2|6830.2|6845.9|6830.9|6844.7|6829.7|1
1736947940000|2025-01-15 13:32:20|6845.1|6830.1|6845.4|6830.4|6845.4|6830.4|6845.1|6830.1|3
1736947950000|2025-01-15 13:32:30|6845.9|6830.9|6846.1|6831.1|6846.1|6831.1|6845.4|6830.4|3
1736947960000|2025-01-15 13:32:40|6845.9|6830.9|6846.1|6831.1|6846.1|6831.1|6845.9|6830.9|0
1736947970000|2025-01-15 13:32:50|6845.9|6830.9|6845.6|6830.6|6845.9|6830.9|6845.6|6830.6|1
1736947980000|2025-01-15 13:33:00|6845.9|6830.9|6846.4|6831.4|6846.9|6831.9|6845.9|6830.9|1
1736947990000|2025-01-15 13:33:10|6846.6|6831.6|6846.4|6831.4|6846.6|6831.6|6846.2|6831.2|0
1736948000000|2025-01-15 13:33:20|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|0
1736948010000|2025-01-15 13:33:30|6845.4|6830.4|6846.6|6831.6|6846.6|6831.6|6844.4|6829.4|10
1736948020000|2025-01-15 13:33:40|6845.9|6830.9|6845.9|6830.9|6846.4|6831.4|6845.9|6830.9|1
1736948030000|2025-01-15 13:33:50|6846.4|6831.4|6845.4|6830.4|6846.6|6831.6|6845.4|6830.4|0
1736948040000|2025-01-15 13:34:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1736948050000|2025-01-15 13:34:10|6847.4|6832.4|6848.3|6833.3|6848.3|6833.3|6847.4|6832.4|3
1736948060000|2025-01-15 13:34:20|6848.9|6833.9|6849.6|6834.6|6849.8|6834.8|6848.9|6833.9|24
1736948070000|2025-01-15 13:34:30|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1736948080000|2025-01-15 13:34:40|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6
1736948090000|2025-01-15 13:34:50|6848.6|6833.6|6848.9|6833.9|6848.9|6833.9|6848.6|6833.6|1
1736948100000|2025-01-15 13:35:00|6849.3|6834.3|6848.3|6833.3|6849.3|6834.3|6847.9|6832.9|4
1736948110000|2025-01-15 13:35:10|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736948120000|2025-01-15 13:35:20|6848.3|6833.3|6848.6|6833.6|6848.6|6833.6|6848.3|6833.3|1
1736948140000|2025-01-15 13:35:40|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|14
1736948150000|2025-01-15 13:35:50|6848.4|6833.4|6846.1|6831.1|6848.4|6833.4|6844.1|6829.1|16
1736948160000|2025-01-15 13:36:00|6846.6|6831.6|6847.8|6832.8|6847.8|6832.8|6846.6|6831.6|5
1736948170000|2025-01-15 13:36:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736948180000|2025-01-15 13:36:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|2
1736948200000|2025-01-15 13:36:40|||||||||2
1736948220000|2025-01-15 13:37:00|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6848.3|6833.3|0
1736948230000|2025-01-15 13:37:10|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6848.3|6833.3|2
1736948240000|2025-01-15 13:37:20|6848.4|6833.4|6848.3|6833.3|6848.4|6833.4|6848.3|6833.3|1
1736948260000|2025-01-15 13:37:40|||||||||1
1736948270000|2025-01-15 13:37:50|6846.4|6831.4|6848.1|6833.1|6848.1|6833.1|6846.4|6831.4|4
1736948280000|2025-01-15 13:38:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1736948290000|2025-01-15 13:38:10|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6849.3|6834.3|5
1736948300000|2025-01-15 13:38:20|6849.1|6834.1|6849.3|6834.3|6849.5|6834.5|6849.1|6834.1|10
1736948310000|2025-01-15 13:38:30|6849.5|6834.5|6849.3|6834.3|6849.5|6834.5|6849.3|6834.3|0
1736948330000|2025-01-15 13:38:50|6849.6|6834.6|6850.1|6835.1|6850.1|6835.1|6849.5|6834.5|3
1736948340000|2025-01-15 13:39:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1736948350000|2025-01-15 13:39:10|6849.5|6834.5|6849.8|6834.8|6849.8|6834.8|6849.5|6834.5|1
1736948360000|2025-01-15 13:39:20|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1736948370000|2025-01-15 13:39:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|1
1736948380000|2025-01-15 13:39:40|6850|6835|6850.3|6835.3|6850.3|6835.3|6850|6835|0
1736948390000|2025-01-15 13:39:50|6850|6835|6851.6|6836.6|6851.6|6836.6|6850|6835|58
1736948400000|2025-01-15 13:40:00|6852|6837|6852.6|6837.6|6852.6|6837.6|6852|6837|13
1736948410000|2025-01-15 13:40:10|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|6
1736948420000|2025-01-15 13:40:20|6851.8|6836.8|6852.1|6837.1|6852.6|6837.6|6851.8|6836.8|1
1736948430000|2025-01-15 13:40:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|1
1736948440000|2025-01-15 13:40:40|||||||||4
1736948460000|2025-01-15 13:41:00|6853|6838|6852.5|6837.5|6853|6838|6852.5|6837.5|1
1736948470000|2025-01-15 13:41:10|6852.8|6837.8|6853|6838|6853|6838|6852.5|6837.5|19
1736948480000|2025-01-15 13:41:20|6851.8|6836.8|6852.5|6837.5|6852.5|6837.5|6851.8|6836.8|3
1736948490000|2025-01-15 13:41:30|6852.6|6837.6|6853|6838|6853|6838|6852.6|6837.6|17
1736948500000|2025-01-15 13:41:40|6852.6|6837.6|6852.1|6837.1|6852.6|6837.6|6851|6836|6
1736948510000|2025-01-15 13:41:50|6852|6837|6851|6836|6852|6837|6851|6836|0
1736948520000|2025-01-15 13:42:00|6851.3|6836.3|6856.1|6841.1|6856.1|6841.1|6851.3|6836.3|5
1736948540000|2025-01-15 13:42:20|6855.5|6840.5|6855.1|6840.1|6855.5|6840.5|6855|6840|5
1736948560000|2025-01-15 13:42:40|6855|6840|6855.1|6840.1|6855.1|6840.1|6855|6840|0
1736948580000|2025-01-15 13:43:00|6854|6839|6854.1|6839.1|6854.1|6839.1|6854|6839|24
1736948610000|2025-01-15 13:43:30|6854|6839|6854.8|6839.8|6854.8|6839.8|6854|6839|3
1736948620000|2025-01-15 13:43:40|6855.1|6840.1|6853|6838|6855.1|6840.1|6853|6838|12
1736948630000|2025-01-15 13:43:50|6852|6837|6852.3|6837.3|6852.8|6837.8|6852|6837|0
1736948640000|2025-01-15 13:44:00|6851.8|6836.8|6852|6837|6852|6837|6851.3|6836.3|2
1736948650000|2025-01-15 13:44:10|6851.6|6836.6|6848.1|6833.1|6851.6|6836.6|6848.1|6833.1|3
1736948660000|2025-01-15 13:44:20|6848|6833|6846.8|6831.8|6848.6|6833.6|6846.8|6831.8|1
1736948670000|2025-01-15 13:44:30|6847.4|6832.4|6845.4|6830.4|6847.6|6832.6|6845.4|6830.4|3
1736948680000|2025-01-15 13:44:40|6844.9|6829.9|6846.8|6831.8|6846.8|6831.8|6844.4|6829.4|6
1736948690000|2025-01-15 13:44:50|6847.3|6832.3|6846.8|6831.8|6847.3|6832.3|6846.8|6831.8|0
1736948700000|2025-01-15 13:45:00|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847.1|6832.1|2
1736948710000|2025-01-15 13:45:10|6847.5|6832.5|6847|6832|6847.5|6832.5|6847|6832|0
1736948720000|2025-01-15 13:45:20|6847.3|6832.3|6849.5|6834.5|6849.5|6834.5|6847|6832|12
1736948750000|2025-01-15 13:45:50|6849.3|6834.3|6849|6834|6849.3|6834.3|6849|6834|1
1736948760000|2025-01-15 13:46:00|6846.6|6831.6|6846.8|6831.8|6846.8|6831.8|6846.6|6831.6|1
1736948770000|2025-01-15 13:46:10|6848.8|6833.8|6848|6833|6848.8|6833.8|6848|6833|1
1736948780000|2025-01-15 13:46:20|6849|6834|6849.6|6834.6|6849.6|6834.6|6849|6834|4
1736948790000|2025-01-15 13:46:30|6850|6835|6850|6835|6850|6835|6850|6835|0
1736948800000|2025-01-15 13:46:40|6849.1|6834.1|6849.6|6834.6|6849.6|6834.6|6849|6834|3
1736948860000|2025-01-15 13:47:40|6853.5|6838.5|6854.6|6839.6|6854.6|6839.6|6853.5|6838.5|15
1736948870000|2025-01-15 13:47:50|6854.3|6839.3|6854|6839|6854.3|6839.3|6851.8|6836.8|27
1736948880000|2025-01-15 13:48:00|6854.5|6839.5|6851.8|6836.8|6854.5|6839.5|6851.8|6836.8|1
1736948890000|2025-01-15 13:48:10|6851.5|6836.5|6853.8|6838.8|6853.8|6838.8|6851.5|6836.5|16
1736948900000|2025-01-15 13:48:20|6856.1|6841.1|6859.3|6844.3|6859.3|6844.3|6856.1|6841.1|29
1736948910000|2025-01-15 13:48:30|6859|6844|6857.5|6842.5|6859|6844|6857.5|6842.5|4
1736948920000|2025-01-15 13:48:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856|6841|0
1736948930000|2025-01-15 13:48:50|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.3|6843.3|19
1736948940000|2025-01-15 13:49:00|6859.1|6844.1|6860.1|6845.1|6860.6|6845.6|6859.1|6844.1|5
1736948950000|2025-01-15 13:49:10|6860.6|6845.6|6861.1|6846.1|6862.1|6847.1|6860.1|6845.1|11
1736948960000|2025-01-15 13:49:20|6861.5|6846.5|6861.6|6846.6|6861.6|6846.6|6861.5|6846.5|1
1736948970000|2025-01-15 13:49:30|6861.3|6846.3|6861.1|6846.1|6861.3|6846.3|6861.1|6846.1|11
1736948980000|2025-01-15 13:49:40|6860.6|6845.6|6861.5|6846.5|6861.8|6846.8|6860.6|6845.6|8
1736948990000|2025-01-15 13:49:50|6861.8|6846.8|6863.3|6848.3|6863.3|6848.3|6861.8|6846.8|1
1736949000000|2025-01-15 13:50:00|6862.6|6847.6|6861.8|6846.8|6862.6|6847.6|6861.6|6846.6|25
1736949010000|2025-01-15 13:50:10|6863.3|6848.3|6861.6|6846.6|6863.3|6848.3|6861.6|6846.6|10
1736949020000|2025-01-15 13:50:20|6862|6847|6857.8|6842.8|6862|6847|6857.8|6842.8|8
1736949030000|2025-01-15 13:50:30|6858.1|6843.1|6858.6|6843.6|6858.6|6843.6|6857.6|6842.6|0
1736949050000|2025-01-15 13:50:50|6857.7|6842.7|6857.1|6842.1|6857.7|6842.7|6857.1|6842.1|2
1736949060000|2025-01-15 13:51:00|6857|6842|6857.1|6842.1|6857.1|6842.1|6857|6842|0
1736949070000|2025-01-15 13:51:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1736949080000|2025-01-15 13:51:20|6857|6842|6856.3|6841.3|6857|6842|6856.3|6841.3|0
1736949090000|2025-01-15 13:51:30|6855.6|6840.6|6855.8|6840.8|6856|6841|6855.5|6840.5|1
1736949100000|2025-01-15 13:51:40|||||||||6
1736949110000|2025-01-15 13:51:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|4
1736949120000|2025-01-15 13:52:00|6855.6|6840.6|6852.3|6837.3|6855.6|6840.6|6852.3|6837.3|8
1736949130000|2025-01-15 13:52:10|6852.6|6837.6|6854.3|6839.3|6854.3|6839.3|6852.3|6837.3|8
1736949140000|2025-01-15 13:52:20|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1736949160000|2025-01-15 13:52:40|6855.5|6840.5|6855.3|6840.3|6855.5|6840.5|6855.3|6840.3|0
1736949170000|2025-01-15 13:52:50|6855|6840|6852.8|6837.8|6855|6840|6852.8|6837.8|11
1736949180000|2025-01-15 13:53:00|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6851.6|6836.6|3
1736949190000|2025-01-15 13:53:10|6851.4|6836.4|6850.8|6835.8|6851.4|6836.4|6850.8|6835.8|1
1736949200000|2025-01-15 13:53:20|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|4
1736949210000|2025-01-15 13:53:30|6850.3|6835.3|6851.3|6836.3|6851.3|6836.3|6850.3|6835.3|15
1736949220000|2025-01-15 13:53:40|6851.4|6836.4|6851.3|6836.3|6851.4|6836.4|6851.3|6836.3|2
1736949230000|2025-01-15 13:53:50|6851.9|6836.9|6852.3|6837.3|6852.3|6837.3|6851.9|6836.9|3
1736949240000|2025-01-15 13:54:00|6853.3|6838.3|6853.3|6838.3|6854.1|6839.1|6853.3|6838.3|5
1736949270000|2025-01-15 13:54:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|7
1736949280000|2025-01-15 13:54:40|6850.8|6835.8|6851.1|6836.1|6851.1|6836.1|6850.8|6835.8|32
1736949300000|2025-01-15 13:55:00|6851.6|6836.6|6851.8|6836.8|6851.8|6836.8|6850.6|6835.6|3
1736949310000|2025-01-15 13:55:10|6852.1|6837.1|6853.3|6838.3|6853.3|6838.3|6852.1|6837.1|13
1736949320000|2025-01-15 13:55:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|3
1736949340000|2025-01-15 13:55:40|6852.9|6837.9|6852.8|6837.8|6853.1|6838.1|6852.8|6837.8|1
1736949370000|2025-01-15 13:56:10|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1736949380000|2025-01-15 13:56:20|6854.1|6839.1|6853.6|6838.6|6854.8|6839.8|6853.6|6838.6|6
1736949390000|2025-01-15 13:56:30|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|0
1736949400000|2025-01-15 13:56:40|6854.1|6839.1|6852.8|6837.8|6854.1|6839.1|6852.4|6837.4|5
1736949410000|2025-01-15 13:56:50|6852.6|6837.6|6852.8|6837.8|6852.8|6837.8|6852.6|6837.6|1
1736949420000|2025-01-15 13:57:00|6853.1|6838.1|6853.5|6838.5|6853.5|6838.5|6853.1|6838.1|2
1736949430000|2025-01-15 13:57:10|6853.3|6838.3|6853.1|6838.1|6853.5|6838.5|6853.1|6838.1|0
1736949450000|2025-01-15 13:57:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1736949460000|2025-01-15 13:57:40|6853.1|6838.1|6853.1|6838.1|6853.3|6838.3|6853.1|6838.1|1
1736949470000|2025-01-15 13:57:50|6853.3|6838.3|6853.1|6838.1|6853.3|6838.3|6853.1|6838.1|0
1736949480000|2025-01-15 13:58:00|6853.3|6838.3|6854.1|6839.1|6854.1|6839.1|6853.3|6838.3|2
1736949490000|2025-01-15 13:58:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1736949500000|2025-01-15 13:58:20|6853.6|6838.6|6853.6|6838.6|6853.8|6838.8|6853.6|6838.6|0
1736949510000|2025-01-15 13:58:30|6853.9|6838.9|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|1
1736949520000|2025-01-15 13:58:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1736949550000|2025-01-15 13:59:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1736949580000|2025-01-15 13:59:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1736949610000|2025-01-15 14:00:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1736949630000|2025-01-15 14:00:30|6855|6840|6855.8|6840.8|6856.6|6841.6|6855|6840|5
1736949640000|2025-01-15 14:00:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1736949660000|2025-01-15 14:01:00|6855.6|6840.6|6855.5|6840.5|6855.6|6840.6|6855.5|6840.5|1
1736949700000|2025-01-15 14:01:40|6856|6841|6855.8|6840.8|6856|6841|6855.8|6840.8|0
1736949710000|2025-01-15 14:01:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1736949720000|2025-01-15 14:02:00|6855.7|6840.7|6856.5|6841.5|6856.5|6841.5|6855.7|6840.7|1
1736949740000|2025-01-15 14:02:20|||||||||1
1736949750000|2025-01-15 14:02:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1736949760000|2025-01-15 14:02:40|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|25
1736949770000|2025-01-15 14:02:50|6856.5|6841.5|6856.3|6841.3|6856.5|6841.5|6856.3|6841.3|3
1736949780000|2025-01-15 14:03:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1736949790000|2025-01-15 14:03:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|8
1736949800000|2025-01-15 14:03:20|||||||||1
1736949810000|2025-01-15 14:03:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|5
1736949850000|2025-01-15 14:04:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1736949920000|2025-01-15 14:05:20|6855.5|6840.5|6857.7|6842.7|6857.7|6842.7|6855.5|6840.5|2
1736949940000|2025-01-15 14:05:40|||||||||16
1736949960000|2025-01-15 14:06:00|||||||||65
1736949980000|2025-01-15 14:06:20|||||||||1
1736950030000|2025-01-15 14:07:10|||||||||4
1736950040000|2025-01-15 14:07:20|6855.5|6840.5|6854.3|6839.3|6855.5|6840.5|6854.3|6839.3|9
1736950050000|2025-01-15 14:07:30|6854|6839|6854.5|6839.5|6854.5|6839.5|6854|6839|3
1736950060000|2025-01-15 14:07:40|6855|6840|6855.3|6840.3|6855.7|6840.7|6855|6840|1
1736950090000|2025-01-15 14:08:10|||||||||5
1736950100000|2025-01-15 14:08:20|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|15
1736950110000|2025-01-15 14:08:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1736950120000|2025-01-15 14:08:40|6855|6840|6854.5|6839.5|6855|6840|6854.2|6839.2|11
1736950130000|2025-01-15 14:08:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1736950140000|2025-01-15 14:09:00|6854.6|6839.6|6854.7|6839.7|6854.7|6839.7|6854.6|6839.6|1
1736950150000|2025-01-15 14:09:10|6855|6840|6855|6840|6855|6840|6855|6840|1
1736950160000|2025-01-15 14:09:20|||||||||1
1736950170000|2025-01-15 14:09:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1736950230000|2025-01-15 14:10:30|6855.7|6840.7|6856.3|6841.3|6856.3|6841.3|6855.7|6840.7|11
1736950260000|2025-01-15 14:11:00|6857.2|6842.2|6858.3|6843.3|6858.3|6843.3|6857.2|6842.2|6
1736950270000|2025-01-15 14:11:10|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|3
1736950280000|2025-01-15 14:11:20|6860.2|6845.2|6860.7|6845.7|6860.8|6845.8|6860.2|6845.2|1
1736950290000|2025-01-15 14:11:30|||||||||1
1736950330000|2025-01-15 14:12:10|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|5
1736950340000|2025-01-15 14:12:20|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|14
1736950350000|2025-01-15 14:12:30|6859.7|6844.7|6859.2|6844.2|6859.7|6844.7|6859.2|6844.2|2
1736950360000|2025-01-15 14:12:40|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.7|6843.7|1
1736950400000|2025-01-15 14:13:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1736950450000|2025-01-15 14:14:10|6858.3|6843.3|6858.7|6843.7|6858.7|6843.7|6858.3|6843.3|2
1736950460000|2025-01-15 14:14:20|6858.3|6843.3|6861.5|6846.5|6861.5|6846.5|6858.3|6843.3|11
1736950470000|2025-01-15 14:14:30|6861.8|6846.8|6860.8|6845.8|6862.3|6847.3|6860.8|6845.8|12
1736950490000|2025-01-15 14:14:50|6859.8|6844.8|6858.3|6843.3|6859.8|6844.8|6858.3|6843.3|7
1736950500000|2025-01-15 14:15:00|6858.2|6843.2|6858.8|6843.8|6859.3|6844.3|6858.2|6843.2|1
1736950510000|2025-01-15 14:15:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736950520000|2025-01-15 14:15:20|6858.8|6843.8|6859.3|6844.3|6859.3|6844.3|6858.8|6843.8|2
1736950530000|2025-01-15 14:15:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|12
1736950540000|2025-01-15 14:15:40|6858.7|6843.7|6857.7|6842.7|6858.7|6843.7|6857.7|6842.7|9
1736950550000|2025-01-15 14:15:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|3
1736950560000|2025-01-15 14:16:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|0
1736950580000|2025-01-15 14:16:20|6855.3|6840.3|6854.2|6839.2|6856.2|6841.2|6854.2|6839.2|1
1736950590000|2025-01-15 14:16:30|6854.5|6839.5|6855.8|6840.8|6855.8|6840.8|6854.5|6839.5|2
1736950600000|2025-01-15 14:16:40|6856.5|6841.5|6858|6843|6858|6843|6856.5|6841.5|1
1736950610000|2025-01-15 14:16:50|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|1
1736950620000|2025-01-15 14:17:00|6858.3|6843.3|6858.7|6843.7|6858.7|6843.7|6858.3|6843.3|0
1736950640000|2025-01-15 14:17:20|6858|6843|6857.7|6842.7|6858|6843|6857.7|6842.7|6
1736950650000|2025-01-15 14:17:30|6858|6843|6855.8|6840.8|6858|6843|6854.7|6839.7|7
1736950660000|2025-01-15 14:17:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1736950670000|2025-01-15 14:17:50|6856|6841|6856|6841|6856|6841|6856|6841|1
1736950680000|2025-01-15 14:18:00|||||||||1
1736950690000|2025-01-15 14:18:10|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1736950700000|2025-01-15 14:18:20|6856.2|6841.2|6857.5|6842.5|6857.5|6842.5|6856.2|6841.2|3
1736950710000|2025-01-15 14:18:30|6857.2|6842.2|6858|6843|6858.2|6843.2|6857.2|6842.2|2
1736950720000|2025-01-15 14:18:40|6857.7|6842.7|6856|6841|6857.7|6842.7|6856|6841|5
1736950740000|2025-01-15 14:19:00|6857.2|6842.2|6858.8|6843.8|6858.8|6843.8|6857.2|6842.2|5
1736950750000|2025-01-15 14:19:10|6859|6844|6859|6844|6859|6844|6858.8|6843.8|1
1736950760000|2025-01-15 14:19:20|||||||||1
1736950800000|2025-01-15 14:20:00|||||||||1
1736950820000|2025-01-15 14:20:20|6859.5|6844.5|6860.3|6845.3|6860.3|6845.3|6859.5|6844.5|17
1736950830000|2025-01-15 14:20:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1736950840000|2025-01-15 14:20:40|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1736950850000|2025-01-15 14:20:50|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1736950860000|2025-01-15 14:21:00|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1736950910000|2025-01-15 14:21:50|6857.2|6842.2|6857|6842|6857.2|6842.2|6857|6842|7
1736950920000|2025-01-15 14:22:00|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1736950930000|2025-01-15 14:22:10|6855.2|6840.2|6855.7|6840.7|6855.7|6840.7|6855.2|6840.2|0
1736950940000|2025-01-15 14:22:20|6855.5|6840.5|6855.7|6840.7|6855.7|6840.7|6855.5|6840.5|1
1736950960000|2025-01-15 14:22:40|||||||||1
1736950970000|2025-01-15 14:22:50|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|1
1736950980000|2025-01-15 14:23:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1736950990000|2025-01-15 14:23:10|||||||||1
1736951000000|2025-01-15 14:23:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|7
1736951010000|2025-01-15 14:23:30|6855.7|6840.7|6855.3|6840.3|6855.7|6840.7|6855.3|6840.3|2
1736951020000|2025-01-15 14:23:40|6855|6840|6856.2|6841.2|6856.2|6841.2|6855|6840|1
1736951030000|2025-01-15 14:23:50|||||||||1
1736951060000|2025-01-15 14:24:20|6856.7|6841.7|6856.8|6841.8|6856.8|6841.8|6856.7|6841.7|1
1736951070000|2025-01-15 14:24:30|6857.2|6842.2|6857.3|6842.3|6857.3|6842.3|6857.2|6842.2|0
1736951080000|2025-01-15 14:24:40|6856.8|6841.8|6856.7|6841.7|6856.8|6841.8|6856.7|6841.7|3
1736951100000|2025-01-15 14:25:00|||||||||1
1736951130000|2025-01-15 14:25:30|6856.8|6841.8|6857.3|6842.3|6857.3|6842.3|6856.8|6841.8|1
1736951140000|2025-01-15 14:25:40|6857.8|6842.8|6858.3|6843.3|6858.3|6843.3|6857.7|6842.7|2
1736951160000|2025-01-15 14:26:00|6859.3|6844.3|6858.8|6843.8|6859.8|6844.8|6858.8|6843.8|6
1736951180000|2025-01-15 14:26:20|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1736951190000|2025-01-15 14:26:30|6857.9|6842.9|6857.5|6842.5|6857.9|6842.9|6857.4|6842.4|8
1736951200000|2025-01-15 14:26:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1736951210000|2025-01-15 14:26:50|||||||||4
1736951240000|2025-01-15 14:27:20|6858|6843|6858.4|6843.4|6858.4|6843.4|6858|6843|0
1736951290000|2025-01-15 14:28:10|6859|6844|6859.9|6844.9|6859.9|6844.9|6859|6844|2
1736951300000|2025-01-15 14:28:20|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1736951310000|2025-01-15 14:28:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|27
1736951320000|2025-01-15 14:28:40|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.7|6844.7|3
1736951330000|2025-01-15 14:28:50|6860|6845|6859.7|6844.7|6860|6845|6859.7|6844.7|1
1736951340000|2025-01-15 14:29:00|6859.9|6844.9|6859.7|6844.7|6859.9|6844.9|6859.7|6844.7|17
1736951350000|2025-01-15 14:29:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|2
1736951360000|2025-01-15 14:29:20|||||||||9
1736951370000|2025-01-15 14:29:30|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|8
1736951400000|2025-01-15 14:30:00|6859.7|6844.7|6853.3|6838.3|6859.7|6844.7|6853.3|6838.3|32
1736951410000|2025-01-15 14:30:10|6853|6838|6852.5|6837.5|6853.5|6838.5|6852.5|6837.5|5
1736951420000|2025-01-15 14:30:20|6852.2|6837.2|6853.7|6838.7|6853.7|6838.7|6852.2|6837.2|12
1736951430000|2025-01-15 14:30:30|||||||||1
1736951440000|2025-01-15 14:30:40|||||||||3
1736951450000|2025-01-15 14:30:50|6853.9|6838.9|6853.9|6838.9|6854.4|6839.4|6853.9|6838.9|6
1736951460000|2025-01-15 14:31:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736951500000|2025-01-15 14:31:40|6854.4|6839.4|6854.7|6839.7|6854.9|6839.9|6854.4|6839.4|3
1736951510000|2025-01-15 14:31:50|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1736951520000|2025-01-15 14:32:00|6855.2|6840.2|6852.5|6837.5|6855.4|6840.4|6852.4|6837.4|4
1736951530000|2025-01-15 14:32:10|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|0
1736951550000|2025-01-15 14:32:30|6852.2|6837.2|6852.7|6837.7|6852.7|6837.7|6852.2|6837.2|0
1736951560000|2025-01-15 14:32:40|6852|6837|6851.9|6836.9|6852|6837|6851.7|6836.7|20
1736951570000|2025-01-15 14:32:50|6851.7|6836.7|6845.7|6830.7|6851.7|6836.7|6845|6830|12
1736951580000|2025-01-15 14:33:00|6845.9|6830.9|6847.4|6832.4|6847.4|6832.4|6845.7|6830.7|5
1736951590000|2025-01-15 14:33:10|6848.7|6833.7|6847.4|6832.4|6848.7|6833.7|6847.4|6832.4|11
1736951600000|2025-01-15 14:33:20|6847.2|6832.2|6847.4|6832.4|6847.4|6832.4|6846.2|6831.2|2
1736951610000|2025-01-15 14:33:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1736951630000|2025-01-15 14:33:50|6848.9|6833.9|6849.7|6834.7|6849.9|6834.9|6848.9|6833.9|7
1736951640000|2025-01-15 14:34:00|6849.4|6834.4|6849.9|6834.9|6849.9|6834.9|6849.4|6834.4|0
1736951650000|2025-01-15 14:34:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|2
1736951660000|2025-01-15 14:34:20|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|8
1736951680000|2025-01-15 14:34:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1736951700000|2025-01-15 14:35:00|6850.1|6835.1|6849.7|6834.7|6850.9|6835.9|6849.2|6834.2|7
1736951710000|2025-01-15 14:35:10|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1736951730000|2025-01-15 14:35:30|6849.2|6834.2|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|6
1736951740000|2025-01-15 14:35:40|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|4
1736951750000|2025-01-15 14:35:50|6849.2|6834.2|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|10
1736951760000|2025-01-15 14:36:00|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|2
1736951770000|2025-01-15 14:36:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1736951780000|2025-01-15 14:36:20|6849|6834|6849.9|6834.9|6849.9|6834.9|6848.7|6833.7|10
1736951800000|2025-01-15 14:36:40|6849.7|6834.7|6848.9|6833.9|6849.7|6834.7|6848.7|6833.7|7
1736951810000|2025-01-15 14:36:50|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1736951820000|2025-01-15 14:37:00|6849.7|6834.7|6849.9|6834.9|6849.9|6834.9|6849.7|6834.7|16
1736951830000|2025-01-15 14:37:10|6850.9|6835.9|6850.2|6835.2|6850.9|6835.9|6850.2|6835.2|2
1736951840000|2025-01-15 14:37:20|6850.4|6835.4|6851.2|6836.2|6851.4|6836.4|6850.2|6835.2|0
1736951860000|2025-01-15 14:37:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736951870000|2025-01-15 14:37:50|6850.4|6835.4|6850.2|6835.2|6850.4|6835.4|6849.9|6834.9|6
1736951880000|2025-01-15 14:38:00|6850|6835|6849.7|6834.7|6850|6835|6849.7|6834.7|0
1736951890000|2025-01-15 14:38:10|6850|6835|6851.5|6836.5|6852.7|6837.7|6850|6835|11
1736951900000|2025-01-15 14:38:20|6851.2|6836.2|6850.5|6835.5|6851.9|6836.9|6850.5|6835.5|1
1736951910000|2025-01-15 14:38:30|6850.7|6835.7|6850.5|6835.5|6850.7|6835.7|6850.5|6835.5|0
1736951920000|2025-01-15 14:38:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736951930000|2025-01-15 14:38:50|6850.5|6835.5|6849.7|6834.7|6850.5|6835.5|6849.7|6834.7|1
1736951940000|2025-01-15 14:39:00|6848.2|6833.2|6847|6832|6848.2|6833.2|6847|6832|4
1736951950000|2025-01-15 14:39:10|6846.7|6831.7|6845.7|6830.7|6847.2|6832.2|6845.2|6830.2|69
1736951960000|2025-01-15 14:39:20|6845.5|6830.5|6846.5|6831.5|6846.5|6831.5|6845.5|6830.5|29
1736951970000|2025-01-15 14:39:30|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1736951980000|2025-01-15 14:39:40|6846.7|6831.7|6846.5|6831.5|6846.7|6831.7|6846.5|6831.5|0
1736952000000|2025-01-15 14:40:00|6846.2|6831.2|6846.9|6831.9|6846.9|6831.9|6846.2|6831.2|1
1736952010000|2025-01-15 14:40:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|2
1736952020000|2025-01-15 14:40:20|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|5
1736952040000|2025-01-15 14:40:40|6848.9|6833.9|6849.9|6834.9|6849.9|6834.9|6848.9|6833.9|2
1736952050000|2025-01-15 14:40:50|6850.4|6835.4|6850.7|6835.7|6850.9|6835.9|6850.4|6835.4|0
1736952060000|2025-01-15 14:41:00|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1736952070000|2025-01-15 14:41:10|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|18
1736952080000|2025-01-15 14:41:20|6851.5|6836.5|6851.9|6836.9|6851.9|6836.9|6851.5|6836.5|1
1736952090000|2025-01-15 14:41:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1736952110000|2025-01-15 14:41:50|||||||||1
1736952130000|2025-01-15 14:42:10|6852|6837|6851.9|6836.9|6852.2|6837.2|6851.9|6836.9|1
1736952140000|2025-01-15 14:42:20|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|5
1736952150000|2025-01-15 14:42:30|6851.7|6836.7|6851.9|6836.9|6852.4|6837.4|6851.4|6836.4|6
1736952160000|2025-01-15 14:42:40|6851.7|6836.7|6851.9|6836.9|6851.9|6836.9|6851.7|6836.7|5
1736952170000|2025-01-15 14:42:50|6851.4|6836.4|6852.4|6837.4|6852.4|6837.4|6850.2|6835.2|38
1736952180000|2025-01-15 14:43:00|6851.7|6836.7|6851.9|6836.9|6852.4|6837.4|6851.7|6836.7|18
1736952190000|2025-01-15 14:43:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736952200000|2025-01-15 14:43:20|6850.7|6835.7|6848.9|6833.9|6850.7|6835.7|6848.7|6833.7|5
1736952210000|2025-01-15 14:43:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1736952220000|2025-01-15 14:43:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736952230000|2025-01-15 14:43:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1736952240000|2025-01-15 14:44:00|6849.2|6834.2|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|0
1736952250000|2025-01-15 14:44:10|6847.7|6832.7|6846.7|6831.7|6847.7|6832.7|6846.7|6831.7|5
1736952260000|2025-01-15 14:44:20|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|4
1736952270000|2025-01-15 14:44:30|6847.2|6832.2|6847.5|6832.5|6847.5|6832.5|6847.2|6832.2|0
1736952280000|2025-01-15 14:44:40|6847.7|6832.7|6847.2|6832.2|6847.7|6832.7|6847.2|6832.2|4
1736952300000|2025-01-15 14:45:00|6847.7|6832.7|6849.2|6834.2|6849.4|6834.4|6847.7|6832.7|8
1736952310000|2025-01-15 14:45:10|6848.9|6833.9|6850.9|6835.9|6850.9|6835.9|6848.9|6833.9|7
1736952320000|2025-01-15 14:45:20|6851|6836|6851.4|6836.4|6851.4|6836.4|6851|6836|2
1736952330000|2025-01-15 14:45:30|6851|6836|6850.7|6835.7|6851|6836|6850.7|6835.7|4
1736952340000|2025-01-15 14:45:40|||||||||1
1736952350000|2025-01-15 14:45:50|6850.9|6835.9|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|4
1736952360000|2025-01-15 14:46:00|6851.5|6836.5|6851.7|6836.7|6851.7|6836.7|6851.5|6836.5|9
1736952370000|2025-01-15 14:46:10|6851.9|6836.9|6852.4|6837.4|6852.4|6837.4|6851.9|6836.9|2
1736952380000|2025-01-15 14:46:20|6851.7|6836.7|6851.9|6836.9|6851.9|6836.9|6851.7|6836.7|9
1736952390000|2025-01-15 14:46:30|6851.7|6836.7|6849.2|6834.2|6851.7|6836.7|6849|6834|8
1736952400000|2025-01-15 14:46:40|6849.7|6834.7|6849.9|6834.9|6849.9|6834.9|6849.7|6834.7|2
1736952410000|2025-01-15 14:46:50|6849.7|6834.7|6849.9|6834.9|6849.9|6834.9|6849.2|6834.2|9
1736952420000|2025-01-15 14:47:00|6850|6835|6850|6835|6850|6835|6850|6835|2
1736952430000|2025-01-15 14:47:10|6850.4|6835.4|6852.2|6837.2|6852.2|6837.2|6850.4|6835.4|9
1736952450000|2025-01-15 14:47:30|6852.4|6837.4|6851.2|6836.2|6852.7|6837.7|6851|6836|9
1736952470000|2025-01-15 14:47:50|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|5
1736952480000|2025-01-15 14:48:00|6852.4|6837.4|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|2
1736952490000|2025-01-15 14:48:10|6851.7|6836.7|6850.7|6835.7|6851.7|6836.7|6850.7|6835.7|5
1736952500000|2025-01-15 14:48:20|6849.9|6834.9|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|5
1736952510000|2025-01-15 14:48:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736952520000|2025-01-15 14:48:40|6849.2|6834.2|6848.5|6833.5|6849.2|6834.2|6848.5|6833.5|73
1736952530000|2025-01-15 14:48:50|6848.2|6833.2|6848.9|6833.9|6848.9|6833.9|6848.2|6833.2|27
1736952540000|2025-01-15 14:49:00|6848.5|6833.5|6845.5|6830.5|6848.5|6833.5|6845.5|6830.5|18
1736952570000|2025-01-15 14:49:30|6844.8|6829.8|6844.7|6829.7|6844.8|6829.8|6844.7|6829.7|2
1736952580000|2025-01-15 14:49:40|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|0
1736952590000|2025-01-15 14:49:50|6843.8|6828.8|6844.8|6829.8|6844.8|6829.8|6843.8|6828.8|6
1736952600000|2025-01-15 14:50:00|6845.2|6830.2|6844.8|6829.8|6845.2|6830.2|6843.8|6828.8|5
1736952610000|2025-01-15 14:50:10|6845.2|6830.2|6844.8|6829.8|6845.2|6830.2|6844.8|6829.8|4
1736952620000|2025-01-15 14:50:20|6844.7|6829.7|6844.5|6829.5|6845|6830|6844.5|6829.5|0
1736952640000|2025-01-15 14:50:40|6845|6830|6845.5|6830.5|6845.5|6830.5|6844.5|6829.5|0
1736952650000|2025-01-15 14:50:50|6845.3|6830.3|6845.5|6830.5|6845.5|6830.5|6845.3|6830.3|0
1736952660000|2025-01-15 14:51:00|6845.7|6830.7|6846.5|6831.5|6846.5|6831.5|6845.7|6830.7|14
1736952700000|2025-01-15 14:51:40|6846.7|6831.7|6846.5|6831.5|6847|6832|6846.5|6831.5|2
1736952710000|2025-01-15 14:51:50|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|1
1736952720000|2025-01-15 14:52:00|6849|6834|6849|6834|6849.3|6834.3|6848.8|6833.8|3
1736952740000|2025-01-15 14:52:20|6849.2|6834.2|6847.8|6832.8|6849.2|6834.2|6847.8|6832.8|4
1736952750000|2025-01-15 14:52:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1736952760000|2025-01-15 14:52:40|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.3|6832.3|0
1736952770000|2025-01-15 14:52:50|6847.7|6832.7|6847.8|6832.8|6847.8|6832.8|6847.5|6832.5|0
1736952780000|2025-01-15 14:53:00|6847.3|6832.3|6847.5|6832.5|6847.8|6832.8|6847.3|6832.3|0
1736952790000|2025-01-15 14:53:10|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|7
1736952800000|2025-01-15 14:53:20|6846.3|6831.3|6843.3|6828.3|6846.3|6831.3|6843.3|6828.3|4
1736952840000|2025-01-15 14:54:00|6842.3|6827.3|6842.8|6827.8|6842.8|6827.8|6842.3|6827.3|8
1736952850000|2025-01-15 14:54:10|||||||||1
1736952870000|2025-01-15 14:54:30|||||||||1
1736952890000|2025-01-15 14:54:50|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1736952900000|2025-01-15 14:55:00|6841.3|6826.3|6839.8|6824.8|6841.3|6826.3|6839.2|6824.2|3
1736952920000|2025-01-15 14:55:20|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|2
1736952930000|2025-01-15 14:55:30|6838.7|6823.7|6839|6824|6839|6824|6837.8|6822.8|2
1736952940000|2025-01-15 14:55:40|6839.5|6824.5|6839.2|6824.2|6839.5|6824.5|6839.2|6824.2|0
1736952960000|2025-01-15 14:56:00|6839.5|6824.5|6842.2|6827.2|6842.2|6827.2|6839.5|6824.5|19
1736952980000|2025-01-15 14:56:20|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|2
1736952990000|2025-01-15 14:56:30|6842|6827|6842|6827|6842|6827|6842|6827|2
1736953020000|2025-01-15 14:57:00|6840.5|6825.5|6841.5|6826.5|6842.2|6827.2|6840.5|6825.5|2
1736953050000|2025-01-15 14:57:30|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1736953080000|2025-01-15 14:58:00|6841.5|6826.5|6841.7|6826.7|6841.7|6826.7|6841.5|6826.5|0
1736953090000|2025-01-15 14:58:10|6841.9|6826.9|6842.2|6827.2|6842.2|6827.2|6841.9|6826.9|3
1736953110000|2025-01-15 14:58:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1736953130000|2025-01-15 14:58:50|||||||||1
1736953140000|2025-01-15 14:59:00|6841.7|6826.7|6841.5|6826.5|6841.7|6826.7|6841.5|6826.5|2
1736953160000|2025-01-15 14:59:20|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|4
1736953170000|2025-01-15 14:59:30|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|2
1736953200000|2025-01-15 15:00:00|6841|6826|6840.5|6825.5|6841.7|6826.7|6840.5|6825.5|10
1736953220000|2025-01-15 15:00:20|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1736953260000|2025-01-15 15:01:00|6842|6827|6840.7|6825.7|6842.7|6827.7|6840.7|6825.7|27
1736953270000|2025-01-15 15:01:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1736953290000|2025-01-15 15:01:30|6839.9|6824.9|6839.7|6824.7|6839.9|6824.9|6839.7|6824.7|2
1736953320000|2025-01-15 15:02:00|6837.7|6822.7|6836.7|6821.7|6837.7|6822.7|6836.5|6821.5|47
1736953330000|2025-01-15 15:02:10|6836.5|6821.5|6837.7|6822.7|6837.7|6822.7|6836.5|6821.5|9
1736953340000|2025-01-15 15:02:20|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|4
1736953350000|2025-01-15 15:02:30|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1736953360000|2025-01-15 15:02:40|6836.5|6821.5|6837.1|6822.1|6837.1|6822.1|6836.5|6821.5|4
1736953370000|2025-01-15 15:02:50|6837.7|6822.7|6838.2|6823.2|6838.2|6823.2|6837.7|6822.7|2
1736953380000|2025-01-15 15:03:00|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1736953390000|2025-01-15 15:03:10|6839|6824|6839.7|6824.7|6839.7|6824.7|6838.7|6823.7|2
1736953400000|2025-01-15 15:03:20|||||||||1
1736953410000|2025-01-15 15:03:30|||||||||1
1736953420000|2025-01-15 15:03:40|||||||||2
1736953430000|2025-01-15 15:03:50|||||||||1
1736953440000|2025-01-15 15:04:00|||||||||3
1736953450000|2025-01-15 15:04:10|6839.9|6824.9|6841.7|6826.7|6841.7|6826.7|6839.9|6824.9|4
1736953460000|2025-01-15 15:04:20|||||||||1
1736953470000|2025-01-15 15:04:30|6841.5|6826.5|6840.7|6825.7|6841.5|6826.5|6840.7|6825.7|4
1736953480000|2025-01-15 15:04:40|6840.4|6825.4|6840.2|6825.2|6840.4|6825.4|6840.2|6825.2|8
1736953490000|2025-01-15 15:04:50|6840.5|6825.5|6842.2|6827.2|6842.2|6827.2|6840.5|6825.5|1
1736953500000|2025-01-15 15:05:00|6842.5|6827.5|6846.7|6831.7|6846.7|6831.7|6842.5|6827.5|59
1736953510000|2025-01-15 15:05:10|6846.9|6831.9|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|7
1736953520000|2025-01-15 15:05:20|6846|6831|6845.9|6830.9|6846|6831|6845.9|6830.9|2
1736953530000|2025-01-15 15:05:30|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1736953540000|2025-01-15 15:05:40|||||||||2
1736953550000|2025-01-15 15:05:50|||||||||1
1736953560000|2025-01-15 15:06:00|6845.7|6830.7|6845.4|6830.4|6845.7|6830.7|6845.4|6830.4|9
1736953570000|2025-01-15 15:06:10|6844.6|6829.6|6845.9|6830.9|6845.9|6830.9|6844.6|6829.6|6
1736953580000|2025-01-15 15:06:20|6846.1|6831.1|6846.9|6831.9|6846.9|6831.9|6846.1|6831.1|4
1736953590000|2025-01-15 15:06:30|||||||||1
1736953600000|2025-01-15 15:06:40|6847.7|6832.7|6847.7|6832.7|6847.9|6832.9|6847.6|6832.6|6
1736953610000|2025-01-15 15:06:50|6847.4|6832.4|6847.6|6832.6|6847.6|6832.6|6846.9|6831.9|7
1736953620000|2025-01-15 15:07:00|6847.9|6832.9|6848.2|6833.2|6848.4|6833.4|6847.9|6832.9|2
1736953630000|2025-01-15 15:07:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1736953640000|2025-01-15 15:07:20|6848.4|6833.4|6849.4|6834.4|6849.4|6834.4|6848.4|6833.4|24
1736953650000|2025-01-15 15:07:30|6849.2|6834.2|6848.4|6833.4|6849.4|6834.4|6848.4|6833.4|9
1736953660000|2025-01-15 15:07:40|6848.6|6833.6|6848.4|6833.4|6848.9|6833.9|6848.4|6833.4|2
1736953680000|2025-01-15 15:08:00|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1736953690000|2025-01-15 15:08:10|6847.2|6832.2|6847.7|6832.7|6847.7|6832.7|6847.2|6832.2|1
1736953710000|2025-01-15 15:08:30|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|2
1736953720000|2025-01-15 15:08:40|6847.4|6832.4|6848.4|6833.4|6848.4|6833.4|6847.4|6832.4|5
1736953740000|2025-01-15 15:09:00|||||||||7
1736953750000|2025-01-15 15:09:10|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|1
1736953760000|2025-01-15 15:09:20|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|2
1736953770000|2025-01-15 15:09:30|6847.5|6832.5|6847.4|6832.4|6847.5|6832.5|6847.4|6832.4|1
1736953780000|2025-01-15 15:09:40|||||||||1
1736953790000|2025-01-15 15:09:50|6847.1|6832.1|6846.7|6831.7|6847.1|6832.1|6846.7|6831.7|4
1736953800000|2025-01-15 15:10:00|6846.4|6831.4|6848.4|6833.4|6848.4|6833.4|6846.4|6831.4|3
1736953810000|2025-01-15 15:10:10|6848.9|6833.9|6848.4|6833.4|6848.9|6833.9|6848.4|6833.4|7
1736953820000|2025-01-15 15:10:20|6847.9|6832.9|6846.9|6831.9|6847.9|6832.9|6846.4|6831.4|3
1736953850000|2025-01-15 15:10:50|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|4
1736953860000|2025-01-15 15:11:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|1
1736953870000|2025-01-15 15:11:10|||||||||1
1736953880000|2025-01-15 15:11:20|6847.1|6832.1|6846.4|6831.4|6847.1|6832.1|6845.7|6830.7|10
1736953890000|2025-01-15 15:11:30|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1736953900000|2025-01-15 15:11:40|6846.4|6831.4|6845.9|6830.9|6846.4|6831.4|6845.9|6830.9|5
1736953910000|2025-01-15 15:11:50|6846.4|6831.4|6846.9|6831.9|6846.9|6831.9|6846.4|6831.4|6
1736953930000|2025-01-15 15:12:10|6846.7|6831.7|6849.1|6834.1|6849.1|6834.1|6846.7|6831.7|2
1736953940000|2025-01-15 15:12:20|||||||||2
1736953950000|2025-01-15 15:12:30|6848.1|6833.1|6848.1|6833.1|6848.2|6833.2|6848.1|6833.1|9
1736953960000|2025-01-15 15:12:40|||||||||1
1736953970000|2025-01-15 15:12:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|7
1736953980000|2025-01-15 15:13:00|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.1|6835.1|4
1736953990000|2025-01-15 15:13:10|6849.7|6834.7|6849.2|6834.2|6850.1|6835.1|6849.2|6834.2|4
1736954000000|2025-01-15 15:13:20|6848.7|6833.7|6849.2|6834.2|6849.2|6834.2|6848.7|6833.7|4
1736954020000|2025-01-15 15:13:40|6849.6|6834.6|6850.2|6835.2|6850.2|6835.2|6849.6|6834.6|12
1736954030000|2025-01-15 15:13:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|1
1736954040000|2025-01-15 15:14:00|6850.2|6835.2|6848.2|6833.2|6850.7|6835.7|6848.2|6833.2|14
1736954050000|2025-01-15 15:14:10|6848.4|6833.4|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|2
1736954070000|2025-01-15 15:14:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|2
1736954090000|2025-01-15 15:14:50|6847.7|6832.7|6846.6|6831.6|6847.7|6832.7|6845.2|6830.2|13
1736954100000|2025-01-15 15:15:00|||||||||1
1736954110000|2025-01-15 15:15:10|6845.9|6830.9|6844.6|6829.6|6845.9|6830.9|6844.4|6829.4|4
1736954120000|2025-01-15 15:15:20|6845.1|6830.1|6846.6|6831.6|6846.6|6831.6|6845.1|6830.1|1
1736954150000|2025-01-15 15:15:50|6846.1|6831.1|6844.9|6829.9|6846.1|6831.1|6844.9|6829.9|3
1736954160000|2025-01-15 15:16:00|6844.6|6829.6|6845.8|6830.8|6845.8|6830.8|6844.6|6829.6|2
1736954170000|2025-01-15 15:16:10|6845.6|6830.6|6846.1|6831.1|6846.1|6831.1|6845.6|6830.6|0
1736954180000|2025-01-15 15:16:20|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1736954190000|2025-01-15 15:16:30|6846.3|6831.3|6846.1|6831.1|6846.3|6831.3|6846.1|6831.1|1
1736954200000|2025-01-15 15:16:40|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|2
1736954230000|2025-01-15 15:17:10|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847.3|6832.3|5
1736954240000|2025-01-15 15:17:20|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|14
1736954250000|2025-01-15 15:17:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736954260000|2025-01-15 15:17:40|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1736954270000|2025-01-15 15:17:50|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|2
1736954280000|2025-01-15 15:18:00|||||||||1
1736954290000|2025-01-15 15:18:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1736954300000|2025-01-15 15:18:20|6849.1|6834.1|6850.3|6835.3|6850.3|6835.3|6849.1|6834.1|4
1736954310000|2025-01-15 15:18:30|||||||||1
1736954320000|2025-01-15 15:18:40|||||||||1
1736954330000|2025-01-15 15:18:50|6850.4|6835.4|6850.6|6835.6|6850.8|6835.8|6850.4|6835.4|1
1736954340000|2025-01-15 15:19:00|||||||||3
1736954350000|2025-01-15 15:19:10|6849.3|6834.3|6848.6|6833.6|6849.3|6834.3|6848.6|6833.6|6
1736954380000|2025-01-15 15:19:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1736954390000|2025-01-15 15:19:50|||||||||1
1736954400000|2025-01-15 15:20:00|||||||||2
1736954410000|2025-01-15 15:20:10|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|1
1736954420000|2025-01-15 15:20:20|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|4
1736954430000|2025-01-15 15:20:30|6848.1|6833.1|6848.1|6833.1|6848.3|6833.3|6848.1|6833.1|4
1736954440000|2025-01-15 15:20:40|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|5
1736954450000|2025-01-15 15:20:50|6846.9|6831.9|6847.8|6832.8|6847.8|6832.8|6846.6|6831.6|2
1736954460000|2025-01-15 15:21:00|6849.1|6834.1|6848.4|6833.4|6849.1|6834.1|6848.4|6833.4|8
1736954470000|2025-01-15 15:21:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|2
1736954480000|2025-01-15 15:21:20|6848.1|6833.1|6848.6|6833.6|6849.1|6834.1|6847.9|6832.9|8
1736954490000|2025-01-15 15:21:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736954500000|2025-01-15 15:21:40|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1736954510000|2025-01-15 15:21:50|6848.1|6833.1|6847.9|6832.9|6848.1|6833.1|6847.9|6832.9|0
1736954520000|2025-01-15 15:22:00|6846.1|6831.1|6846.1|6831.1|6846.3|6831.3|6846.1|6831.1|7
1736954540000|2025-01-15 15:22:20|6847.1|6832.1|6847.8|6832.8|6847.8|6832.8|6847.1|6832.1|8
1736954550000|2025-01-15 15:22:30|6848.6|6833.6|6848.9|6833.9|6848.9|6833.9|6848.6|6833.6|1
1736954560000|2025-01-15 15:22:40|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1736954570000|2025-01-15 15:22:50|6848.3|6833.3|6847.1|6832.1|6848.3|6833.3|6847.1|6832.1|7
1736954590000|2025-01-15 15:23:10|||||||||1
1736954600000|2025-01-15 15:23:20|||||||||1
1736954610000|2025-01-15 15:23:30|6847.6|6832.6|6848.1|6833.1|6848.1|6833.1|6847.6|6832.6|1
1736954630000|2025-01-15 15:23:50|6848.3|6833.3|6848.6|6833.6|6848.8|6833.8|6848.1|6833.1|6
1736954640000|2025-01-15 15:24:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1736954650000|2025-01-15 15:24:10|6848.6|6833.6|6848.9|6833.9|6848.9|6833.9|6848.6|6833.6|2
1736954660000|2025-01-15 15:24:20|6849.1|6834.1|6848.4|6833.4|6849.1|6834.1|6848.4|6833.4|6
1736954680000|2025-01-15 15:24:40|6848.1|6833.1|6847.1|6832.1|6848.1|6833.1|6846.6|6831.6|4
1736954710000|2025-01-15 15:25:10|||||||||1
1736954720000|2025-01-15 15:25:20|6846.4|6831.4|6846.1|6831.1|6846.4|6831.4|6846.1|6831.1|7
1736954740000|2025-01-15 15:25:40|6845.1|6830.1|6845.6|6830.6|6845.6|6830.6|6845.1|6830.1|9
1736954760000|2025-01-15 15:26:00|6845.4|6830.4|6845.6|6830.6|6845.6|6830.6|6845.4|6830.4|2
1736954770000|2025-01-15 15:26:10|6846.2|6831.2|6846.8|6831.8|6846.8|6831.8|6846.2|6831.2|5
1736954780000|2025-01-15 15:26:20|6846.4|6831.4|6845.9|6830.9|6846.4|6831.4|6845.9|6830.9|3
1736954800000|2025-01-15 15:26:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1736954810000|2025-01-15 15:26:50|6846.3|6831.3|6846.3|6831.3|6846.6|6831.6|6846.3|6831.3|1
1736954820000|2025-01-15 15:27:00|||||||||1
1736954830000|2025-01-15 15:27:10|||||||||1
1736954840000|2025-01-15 15:27:20|6846.6|6831.6|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|13
1736954850000|2025-01-15 15:27:30|6847.8|6832.8|6848.1|6833.1|6848.6|6833.6|6847.8|6832.8|1
1736954860000|2025-01-15 15:27:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1736954870000|2025-01-15 15:27:50|||||||||1
1736954880000|2025-01-15 15:28:00|||||||||1
1736954890000|2025-01-15 15:28:10|||||||||2
1736954900000|2025-01-15 15:28:20|6848.8|6833.8|6850.3|6835.3|6850.6|6835.6|6848.8|6833.8|12
1736954910000|2025-01-15 15:28:30|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1736954920000|2025-01-15 15:28:40|||||||||1
1736954930000|2025-01-15 15:28:50|6851.4|6836.4|6852.1|6837.1|6852.1|6837.1|6851.4|6836.4|4
1736954940000|2025-01-15 15:29:00|6851.8|6836.8|6850.3|6835.3|6852.1|6837.1|6850.3|6835.3|5
1736954950000|2025-01-15 15:29:10|6850.4|6835.4|6850.6|6835.6|6850.8|6835.8|6850.4|6835.4|0
1736954960000|2025-01-15 15:29:20|6850.8|6835.8|6851.4|6836.4|6851.4|6836.4|6850.8|6835.8|1
1736954970000|2025-01-15 15:29:30|6851.8|6836.8|6855.3|6840.3|6855.3|6840.3|6851.8|6836.8|5
1736954980000|2025-01-15 15:29:40|6855.1|6840.1|6854.3|6839.3|6855.1|6840.1|6854.3|6839.3|6
1736954990000|2025-01-15 15:29:50|||||||||2
1736955000000|2025-01-15 15:30:00|6854.8|6839.8|6856.3|6841.3|6856.8|6841.8|6854.8|6839.8|24
1736955010000|2025-01-15 15:30:10|6854.3|6839.3|6854.1|6839.1|6854.3|6839.3|6854.1|6839.1|5
1736955030000|2025-01-15 15:30:30|6853.8|6838.8|6856.9|6841.9|6857.6|6842.6|6853.8|6838.8|12
1736955040000|2025-01-15 15:30:40|6857.1|6842.1|6856.3|6841.3|6858.8|6843.8|6856.3|6841.3|15
1736955050000|2025-01-15 15:30:50|6855.3|6840.3|6855.1|6840.1|6855.8|6840.8|6854.9|6839.9|6
1736955060000|2025-01-15 15:31:00|6854.9|6839.9|6852.9|6837.9|6854.9|6839.9|6852.9|6837.9|3
1736955070000|2025-01-15 15:31:10|6853.6|6838.6|6854.1|6839.1|6854.1|6839.1|6853.6|6838.6|1
1736955090000|2025-01-15 15:31:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1736955100000|2025-01-15 15:31:40|6853.8|6838.8|6852.9|6837.9|6853.8|6838.8|6852.9|6837.9|1
1736955120000|2025-01-15 15:32:00|6852.6|6837.6|6853.1|6838.1|6853.1|6838.1|6852.6|6837.6|0
1736955130000|2025-01-15 15:32:10|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1736955140000|2025-01-15 15:32:20|||||||||1
1736955150000|2025-01-15 15:32:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1736955160000|2025-01-15 15:32:40|6851.3|6836.3|6848.3|6833.3|6851.3|6836.3|6848.1|6833.1|13
1736955170000|2025-01-15 15:32:50|6848.9|6833.9|6849.6|6834.6|6849.6|6834.6|6848.9|6833.9|3
1736955180000|2025-01-15 15:33:00|6849.1|6834.1|6848.1|6833.1|6849.3|6834.3|6848.1|6833.1|1
1736955190000|2025-01-15 15:33:10|6847.7|6832.7|6847.3|6832.3|6847.7|6832.7|6847.3|6832.3|3
1736955200000|2025-01-15 15:33:20|6847.1|6832.1|6850.3|6835.3|6850.3|6835.3|6847.1|6832.1|8
1736955210000|2025-01-15 15:33:30|6850.6|6835.6|6851.9|6836.9|6851.9|6836.9|6850.6|6835.6|0
1736955220000|2025-01-15 15:33:40|6852.1|6837.1|6852.3|6837.3|6852.3|6837.3|6852.1|6837.1|0
1736955230000|2025-01-15 15:33:50|6850.9|6835.9|6853.1|6838.1|6853.1|6838.1|6850.9|6835.9|2
1736955240000|2025-01-15 15:34:00|||||||||1
1736955250000|2025-01-15 15:34:10|6852.8|6837.8|6854.3|6839.3|6854.3|6839.3|6852.8|6837.8|6
1736955260000|2025-01-15 15:34:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|3
1736955270000|2025-01-15 15:34:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|2
1736955280000|2025-01-15 15:34:40|||||||||3
1736955290000|2025-01-15 15:34:50|6855.1|6840.1|6855.8|6840.8|6855.8|6840.8|6855.1|6840.1|3
1736955300000|2025-01-15 15:35:00|6856.1|6841.1|6856.8|6841.8|6857.3|6842.3|6856.1|6841.1|5
1736955310000|2025-01-15 15:35:10|6856.4|6841.4|6856.3|6841.3|6856.4|6841.4|6856.3|6841.3|6
1736955320000|2025-01-15 15:35:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|3
1736955330000|2025-01-15 15:35:30|6854.1|6839.1|6853.1|6838.1|6854.1|6839.1|6853.1|6838.1|1
1736955340000|2025-01-15 15:35:40|||||||||1
1736955360000|2025-01-15 15:36:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|4
1736955380000|2025-01-15 15:36:20|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|3
1736955390000|2025-01-15 15:36:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1736955410000|2025-01-15 15:36:50|6853.1|6838.1|6856.6|6841.6|6856.6|6841.6|6853.1|6838.1|10
1736955420000|2025-01-15 15:37:00|6856.3|6841.3|6855.3|6840.3|6856.6|6841.6|6855.3|6840.3|2
1736955430000|2025-01-15 15:37:10|6854.8|6839.8|6854.9|6839.9|6854.9|6839.9|6854.8|6839.8|0
1736955440000|2025-01-15 15:37:20|6855.1|6840.1|6854.8|6839.8|6855.1|6840.1|6854.8|6839.8|0
1736955470000|2025-01-15 15:37:50|||||||||1
1736955480000|2025-01-15 15:38:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1736955490000|2025-01-15 15:38:10|6855.1|6840.1|6854.3|6839.3|6855.1|6840.1|6854.1|6839.1|5
1736955530000|2025-01-15 15:38:50|||||||||1
1736955540000|2025-01-15 15:39:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|1
1736955560000|2025-01-15 15:39:20|6854.3|6839.3|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|8
1736955570000|2025-01-15 15:39:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1736955590000|2025-01-15 15:39:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1736955600000|2025-01-15 15:40:00|6854.4|6839.4|6854.8|6839.8|6854.8|6839.8|6854.4|6839.4|4
1736955610000|2025-01-15 15:40:10|||||||||1
1736955620000|2025-01-15 15:40:20|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|3
1736955630000|2025-01-15 15:40:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|5
1736955650000|2025-01-15 15:40:50|6851.8|6836.8|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|2
1736955660000|2025-01-15 15:41:00|6851.4|6836.4|6853.1|6838.1|6853.8|6838.8|6851.4|6836.4|1
1736955670000|2025-01-15 15:41:10|||||||||2
1736955680000|2025-01-15 15:41:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|2
1736955690000|2025-01-15 15:41:30|6853.6|6838.6|6854.3|6839.3|6854.3|6839.3|6853.6|6838.6|1
1736955700000|2025-01-15 15:41:40|6854.5|6839.5|6854.3|6839.3|6854.5|6839.5|6854.1|6839.1|7
1736955720000|2025-01-15 15:42:00|6854.1|6839.1|6855.3|6840.3|6855.3|6840.3|6854.1|6839.1|3
1736955730000|2025-01-15 15:42:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|25
1736955740000|2025-01-15 15:42:20|6858.5|6843.5|6859.8|6844.8|6859.8|6844.8|6858.5|6843.5|3
1736955750000|2025-01-15 15:42:30|6860|6845|6857|6842|6860.6|6845.6|6857|6842|19
1736955760000|2025-01-15 15:42:40|6856.8|6841.8|6855.5|6840.5|6856.8|6841.8|6855.5|6840.5|0
1736955770000|2025-01-15 15:42:50|6855.1|6840.1|6855.6|6840.6|6856|6841|6855|6840|5
1736955780000|2025-01-15 15:43:00|6856|6841|6856.1|6841.1|6856.1|6841.1|6856|6841|1
1736955790000|2025-01-15 15:43:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|3
1736955800000|2025-01-15 15:43:20|6857.1|6842.1|6860|6845|6860.1|6845.1|6857.1|6842.1|8
1736955810000|2025-01-15 15:43:30|6859.5|6844.5|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|0
1736955820000|2025-01-15 15:43:40|6858.1|6843.1|6858.6|6843.6|6858.6|6843.6|6858.1|6843.1|3
1736955840000|2025-01-15 15:44:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|2
1736955850000|2025-01-15 15:44:10|6858|6843|6860.6|6845.6|6860.6|6845.6|6858|6843|5
1736955860000|2025-01-15 15:44:20|6861|6846|6859|6844|6861|6846|6859|6844|10
1736955870000|2025-01-15 15:44:30|6858.6|6843.6|6858|6843|6858.6|6843.6|6858|6843|0
1736955880000|2025-01-15 15:44:40|6857.6|6842.6|6858.5|6843.5|6858.5|6843.5|6857.6|6842.6|0
1736955890000|2025-01-15 15:44:50|||||||||2
1736955900000|2025-01-15 15:45:00|6859.1|6844.1|6859.6|6844.6|6860|6845|6859.1|6844.1|10
1736955910000|2025-01-15 15:45:10|6860|6845|6860|6845|6860|6845|6860|6845|4
1736955920000|2025-01-15 15:45:20|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1736955940000|2025-01-15 15:45:40|6861.5|6846.5|6860|6845|6861.5|6846.5|6860|6845|7
1736955950000|2025-01-15 15:45:50|6860.3|6845.3|6860.6|6845.6|6861.5|6846.5|6859.5|6844.5|15
1736955980000|2025-01-15 15:46:20|6861.5|6846.5|6863|6848|6863.5|6848.5|6861.5|6846.5|10
1736955990000|2025-01-15 15:46:30|6862.6|6847.6|6861.5|6846.5|6862.6|6847.6|6861.5|6846.5|1
1736956000000|2025-01-15 15:46:40|6860.5|6845.5|6860|6845|6860.6|6845.6|6857.8|6842.8|17
1736956010000|2025-01-15 15:46:50|6859.8|6844.8|6860|6845|6860|6845|6858.5|6843.5|1
1736956020000|2025-01-15 15:47:00|6860.3|6845.3|6860.5|6845.5|6860.5|6845.5|6860.3|6845.3|0
1736956030000|2025-01-15 15:47:10|6860.8|6845.8|6861.6|6846.6|6862|6847|6860.8|6845.8|7
1736956040000|2025-01-15 15:47:20|6862.3|6847.3|6860.6|6845.6|6863.1|6848.1|6860.6|6845.6|13
1736956060000|2025-01-15 15:47:40|6860.5|6845.5|6859.5|6844.5|6860.5|6845.5|6859.5|6844.5|3
1736956070000|2025-01-15 15:47:50|||||||||1
1736956090000|2025-01-15 15:48:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|5
1736956100000|2025-01-15 15:48:20|6860.1|6845.1|6860.3|6845.3|6860.5|6845.5|6860.1|6845.1|0
1736956130000|2025-01-15 15:48:50|6859.4|6844.4|6857.6|6842.6|6859.4|6844.4|6857.6|6842.6|13
1736956140000|2025-01-15 15:49:00|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|1
1736956150000|2025-01-15 15:49:10|6855.3|6840.3|6856.5|6841.5|6857|6842|6855.3|6840.3|3
1736956160000|2025-01-15 15:49:20|6856.6|6841.6|6856.3|6841.3|6857|6842|6856.3|6841.3|1
1736956170000|2025-01-15 15:49:30|6856|6841|6855|6840|6856|6841|6855|6840|7
1736956190000|2025-01-15 15:49:50|6856|6841|6856|6841|6856|6841|6856|6841|1
1736956200000|2025-01-15 15:50:00|||||||||1
1736956210000|2025-01-15 15:50:10|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1736956220000|2025-01-15 15:50:20|6855.3|6840.3|6854.6|6839.6|6855.3|6840.3|6853|6838|17
1736956240000|2025-01-15 15:50:40|6854.1|6839.1|6854.1|6839.1|6854.3|6839.3|6853.8|6838.8|4
1736956260000|2025-01-15 15:51:00|6853.5|6838.5|6853|6838|6853.8|6838.8|6853|6838|8
1736956270000|2025-01-15 15:51:10|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|3
1736956280000|2025-01-15 15:51:20|6853.1|6838.1|6853.3|6838.3|6853.3|6838.3|6853.1|6838.1|18
1736956290000|2025-01-15 15:51:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|5
1736956330000|2025-01-15 15:52:10|6854.1|6839.1|6855|6840|6855|6840|6854|6839|1
1736956340000|2025-01-15 15:52:20|6854.8|6839.8|6853.5|6838.5|6855.5|6840.5|6853.5|6838.5|7
1736956360000|2025-01-15 15:52:40|6853.1|6838.1|6850.9|6835.9|6853.1|6838.1|6850.6|6835.6|11
1736956380000|2025-01-15 15:53:00|6850.6|6835.6|6851.1|6836.1|6851.4|6836.4|6849.9|6834.9|6
1736956390000|2025-01-15 15:53:10|6850.9|6835.9|6849.6|6834.6|6850.9|6835.9|6849.6|6834.6|1
1736956400000|2025-01-15 15:53:20|6850.1|6835.1|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|1
1736956410000|2025-01-15 15:53:30|6849.3|6834.3|6849.1|6834.1|6849.3|6834.3|6849.1|6834.1|1
1736956420000|2025-01-15 15:53:40|6848.8|6833.8|6846.6|6831.6|6848.8|6833.8|6846.6|6831.6|18
1736956430000|2025-01-15 15:53:50|||||||||5
1736956450000|2025-01-15 15:54:10|6846.8|6831.8|6846.6|6831.6|6846.8|6831.8|6846.6|6831.6|4
1736956460000|2025-01-15 15:54:20|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|2
1736956490000|2025-01-15 15:54:50|6846.1|6831.1|6843.8|6828.8|6846.1|6831.1|6843.8|6828.8|5
1736956500000|2025-01-15 15:55:00|6844.1|6829.1|6842.4|6827.4|6844.1|6829.1|6842.1|6827.1|11
1736956510000|2025-01-15 15:55:10|6841.8|6826.8|6845.1|6830.1|6845.1|6830.1|6841.6|6826.6|15
1736956520000|2025-01-15 15:55:20|6844.8|6829.8|6841.8|6826.8|6845.1|6830.1|6841.8|6826.8|6
1736956530000|2025-01-15 15:55:30|6842.1|6827.1|6842.6|6827.6|6842.6|6827.6|6841.8|6826.8|2
1736956540000|2025-01-15 15:55:40|6843.1|6828.1|6842.6|6827.6|6843.1|6828.1|6842.1|6827.1|8
1736956550000|2025-01-15 15:55:50|||||||||1
1736956560000|2025-01-15 15:56:00|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1736956570000|2025-01-15 15:56:10|6842.5|6827.5|6839.6|6824.6|6842.5|6827.5|6839.6|6824.6|17
1736956580000|2025-01-15 15:56:20|6839|6824|6838.6|6823.6|6839|6824|6838.6|6823.6|1
1736956590000|2025-01-15 15:56:30|6838.8|6823.8|6838.6|6823.6|6838.8|6823.8|6838.6|6823.6|0
1736956600000|2025-01-15 15:56:40|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|1
1736956610000|2025-01-15 15:56:50|||||||||1
1736956620000|2025-01-15 15:57:00|6838|6823|6838|6823|6838|6823|6838|6823|7
1736956630000|2025-01-15 15:57:10|6838.6|6823.6|6838.6|6823.6|6839.3|6824.3|6838.6|6823.6|5
1736956640000|2025-01-15 15:57:20|6838|6823|6838|6823|6838|6823|6838|6823|1
1736956650000|2025-01-15 15:57:30|6838.3|6823.3|6837.3|6822.3|6838.3|6823.3|6837.3|6822.3|2
1736956690000|2025-01-15 15:58:10|6837.6|6822.6|6837.9|6822.9|6837.9|6822.9|6837.6|6822.6|4
1736956700000|2025-01-15 15:58:20|6837.3|6822.3|6836.1|6821.1|6837.3|6822.3|6836.1|6821.1|4
1736956710000|2025-01-15 15:58:30|6835.5|6820.5|6833.6|6818.6|6835.5|6820.5|6833.6|6818.6|5
1736956720000|2025-01-15 15:58:40|6835.6|6820.6|6838.1|6823.1|6838.1|6823.1|6835.6|6820.6|20
1736956730000|2025-01-15 15:58:50|6836.8|6821.8|6836.5|6821.5|6836.8|6821.8|6836.5|6821.5|1
1736956740000|2025-01-15 15:59:00|6835|6820|6834.8|6819.8|6835|6820|6833.8|6818.8|4
1736956750000|2025-01-15 15:59:10|||||||||2
1736956760000|2025-01-15 15:59:20|||||||||1
1736956770000|2025-01-15 15:59:30|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|5
1736956800000|2025-01-15 16:00:00|6835.3|6820.3|6835.6|6820.6|6835.6|6820.6|6835.1|6820.1|4
1736956810000|2025-01-15 16:00:10|6838|6823|6841|6826|6841|6826|6838|6823|1
1736956820000|2025-01-15 16:00:20|6841.6|6826.6|6839.6|6824.6|6841.6|6826.6|6839.5|6824.5|3
1736956840000|2025-01-15 16:00:40|6840.2|6825.2|6842|6827|6842|6827|6840.2|6825.2|4
1736956850000|2025-01-15 16:00:50|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1736956860000|2025-01-15 16:01:00|6843|6828|6844.5|6829.5|6844.5|6829.5|6843|6828|0
1736956870000|2025-01-15 16:01:10|6845.1|6830.1|6845|6830|6846|6831|6845|6830|2
1736956890000|2025-01-15 16:01:30|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1736956900000|2025-01-15 16:01:40|6845.4|6830.4|6847.5|6832.5|6847.5|6832.5|6845.4|6830.4|1
1736956920000|2025-01-15 16:02:00|6848|6833|6847.1|6832.1|6848|6833|6846.6|6831.6|3
1736956930000|2025-01-15 16:02:10|6848|6833|6848|6833|6848|6833|6848|6833|1
1736956950000|2025-01-15 16:02:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736956960000|2025-01-15 16:02:40|6847.3|6832.3|6848.6|6833.6|6848.6|6833.6|6847|6832|7
1736956990000|2025-01-15 16:03:10|||||||||1
1736957000000|2025-01-15 16:03:20|||||||||1
1736957010000|2025-01-15 16:03:30|||||||||2
1736957030000|2025-01-15 16:03:50|||||||||1
1736957050000|2025-01-15 16:04:10|6848.8|6833.8|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|2
1736957060000|2025-01-15 16:04:20|6848.1|6833.1|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|1
1736957070000|2025-01-15 16:04:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1736957080000|2025-01-15 16:04:40|||||||||3
1736957090000|2025-01-15 16:04:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|3
1736957100000|2025-01-15 16:05:00|||||||||2
1736957110000|2025-01-15 16:05:10|||||||||2
1736957130000|2025-01-15 16:05:30|6847|6832|6847|6832|6847|6832|6847|6832|8
1736957140000|2025-01-15 16:05:40|6847.5|6832.5|6848.3|6833.3|6848.5|6833.5|6847.5|6832.5|4
1736957150000|2025-01-15 16:05:50|6848.1|6833.1|6847.6|6832.6|6849.1|6834.1|6847.6|6832.6|12
1736957160000|2025-01-15 16:06:00|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1736957170000|2025-01-15 16:06:10|6846.8|6831.8|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|5
1736957180000|2025-01-15 16:06:20|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|2
1736957190000|2025-01-15 16:06:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1736957210000|2025-01-15 16:06:50|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736957230000|2025-01-15 16:07:10|6847.8|6832.8|6848|6833|6848.7|6833.7|6847.8|6832.8|2
1736957250000|2025-01-15 16:07:30|6847.7|6832.7|6848.7|6833.7|6848.7|6833.7|6847.7|6832.7|4
1736957270000|2025-01-15 16:07:50|6849|6834|6849.7|6834.7|6850.2|6835.2|6849|6834|16
1736957280000|2025-01-15 16:08:00|6850.7|6835.7|6851.7|6836.7|6851.7|6836.7|6850.7|6835.7|9
1736957290000|2025-01-15 16:08:10|6852|6837|6852.3|6837.3|6853|6838|6851.3|6836.3|7
1736957300000|2025-01-15 16:08:20|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.3|6837.3|0
1736957310000|2025-01-15 16:08:30|6852.3|6837.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|2
1736957320000|2025-01-15 16:08:40|6852|6837|6851.3|6836.3|6852|6837|6851.3|6836.3|1
1736957330000|2025-01-15 16:08:50|6851.2|6836.2|6848.2|6833.2|6851.2|6836.2|6848.2|6833.2|1
1736957340000|2025-01-15 16:09:00|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1736957350000|2025-01-15 16:09:10|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|0
1736957360000|2025-01-15 16:09:20|6848.6|6833.6|6849.3|6834.3|6849.3|6834.3|6848.6|6833.6|31
1736957370000|2025-01-15 16:09:30|6849.9|6834.9|6850.7|6835.7|6850.7|6835.7|6849.9|6834.9|0
1736957380000|2025-01-15 16:09:40|6851.5|6836.5|6852|6837|6852|6837|6851|6836|0
1736957390000|2025-01-15 16:09:50|6852.5|6837.5|6852.3|6837.3|6852.5|6837.5|6852.3|6837.3|0
1736957400000|2025-01-15 16:10:00|6852.8|6837.8|6853|6838|6853.3|6838.3|6852.8|6837.8|2
1736957410000|2025-01-15 16:10:10|6853.7|6838.7|6854|6839|6854|6839|6853.7|6838.7|5
1736957420000|2025-01-15 16:10:20|6854.5|6839.5|6852.3|6837.3|6855.3|6840.3|6852.3|6837.3|14
1736957430000|2025-01-15 16:10:30|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1736957440000|2025-01-15 16:10:40|6852.2|6837.2|6852|6837|6852.2|6837.2|6852|6837|2
1736957460000|2025-01-15 16:11:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1736957470000|2025-01-15 16:11:10|6851.8|6836.8|6850.5|6835.5|6851.8|6836.8|6850.5|6835.5|6
1736957490000|2025-01-15 16:11:30|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|0
1736957510000|2025-01-15 16:11:50|6852|6837|6852|6837|6852|6837|6851.8|6836.8|5
1736957520000|2025-01-15 16:12:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1736957550000|2025-01-15 16:12:30|6852|6837|6852|6837|6852|6837|6852|6837|1
1736957570000|2025-01-15 16:12:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1736957580000|2025-01-15 16:13:00|6851.5|6836.5|6851|6836|6851.5|6836.5|6851|6836|3
1736957590000|2025-01-15 16:13:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1736957600000|2025-01-15 16:13:20|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1736957610000|2025-01-15 16:13:30|6852.2|6837.2|6852.5|6837.5|6852.5|6837.5|6852.2|6837.2|3
1736957620000|2025-01-15 16:13:40|6852.2|6837.2|6852|6837|6852.2|6837.2|6851.8|6836.8|6
1736957630000|2025-01-15 16:13:50|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6
1736957640000|2025-01-15 16:14:00|6854|6839|6854.3|6839.3|6856.2|6841.2|6854|6839|12
1736957650000|2025-01-15 16:14:10|6854|6839|6853.8|6838.8|6854|6839|6853.8|6838.8|10
1736957660000|2025-01-15 16:14:20|6853.5|6838.5|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1736957670000|2025-01-15 16:14:30|6853|6838|6853.3|6838.3|6853.8|6838.8|6853|6838|1
1736957680000|2025-01-15 16:14:40|6853.5|6838.5|6853.8|6838.8|6853.8|6838.8|6853.5|6838.5|0
1736957690000|2025-01-15 16:14:50|6854.2|6839.2|6856|6841|6856|6841|6854.2|6839.2|8
1736957700000|2025-01-15 16:15:00|6856.3|6841.3|6856.5|6841.5|6856.5|6841.5|6856.3|6841.3|1
1736957710000|2025-01-15 16:15:10|6856.3|6841.3|6853.7|6838.7|6856.3|6841.3|6853.7|6838.7|12
1736957720000|2025-01-15 16:15:20|6853.3|6838.3|6853.3|6838.3|6853.5|6838.5|6853.3|6838.3|1
1736957730000|2025-01-15 16:15:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736957740000|2025-01-15 16:15:40|6854.3|6839.3|6854.3|6839.3|6854.8|6839.8|6853.8|6838.8|8
1736957760000|2025-01-15 16:16:00|6855|6840|6855|6840|6855|6840|6854.5|6839.5|0
1736957790000|2025-01-15 16:16:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1736957800000|2025-01-15 16:16:40|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|5
1736957810000|2025-01-15 16:16:50|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1736957820000|2025-01-15 16:17:00|6856|6841|6856.3|6841.3|6856.8|6841.8|6855.8|6840.8|3
1736957830000|2025-01-15 16:17:10|6855.8|6840.8|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|1
1736957850000|2025-01-15 16:17:30|||||||||1
1736957860000|2025-01-15 16:17:40|6855.2|6840.2|6855|6840|6855.3|6840.3|6854.8|6839.8|21
1736957880000|2025-01-15 16:18:00|6855.3|6840.3|6857|6842|6857|6842|6855.3|6840.3|3
1736957890000|2025-01-15 16:18:10|6857.3|6842.3|6854.8|6839.8|6857.3|6842.3|6854.8|6839.8|1
1736957900000|2025-01-15 16:18:20|||||||||1
1736957940000|2025-01-15 16:19:00|6854.5|6839.5|6854|6839|6855.8|6840.8|6854|6839|10
1736957970000|2025-01-15 16:19:30|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1736957980000|2025-01-15 16:19:40|6854|6839|6855|6840|6855|6840|6854|6839|1
1736957990000|2025-01-15 16:19:50|6855.5|6840.5|6856.3|6841.3|6856.3|6841.3|6854.8|6839.8|4
1736958000000|2025-01-15 16:20:00|6855.8|6840.8|6855.3|6840.3|6856|6841|6855.3|6840.3|2
1736958060000|2025-01-15 16:21:00|6855|6840|6853.8|6838.8|6855|6840|6853.8|6838.8|2
1736958070000|2025-01-15 16:21:10|6854.4|6839.4|6854.4|6839.4|6854.7|6839.7|6854.4|6839.4|108
1736958080000|2025-01-15 16:21:20|6854.1|6839.1|6853.9|6838.9|6855.4|6840.4|6853.7|6838.7|9
1736958090000|2025-01-15 16:21:30|6853.6|6838.6|6853.9|6838.9|6853.9|6838.9|6853.6|6838.6|6
1736958100000|2025-01-15 16:21:40|6853.4|6838.4|6851.7|6836.7|6853.4|6838.4|6850.7|6835.7|7
1736958110000|2025-01-15 16:21:50|6850.7|6835.7|6850.7|6835.7|6851.2|6836.2|6848.5|6833.5|13
1736958120000|2025-01-15 16:22:00|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6849.7|6834.7|1
1736958130000|2025-01-15 16:22:10|6850.2|6835.2|6848.7|6833.7|6850.2|6835.2|6848.7|6833.7|24
1736958140000|2025-01-15 16:22:20|6849|6834|6849|6834|6849|6834|6849|6834|1
1736958150000|2025-01-15 16:22:30|6848.7|6833.7|6847.2|6832.2|6848.7|6833.7|6846.2|6831.2|57
1736958160000|2025-01-15 16:22:40|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|3
1736958170000|2025-01-15 16:22:50|6848.2|6833.2|6849.9|6834.9|6850.1|6835.1|6848.2|6833.2|3
1736958180000|2025-01-15 16:23:00|6849.7|6834.7|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|2
1736958190000|2025-01-15 16:23:10|6848.6|6833.6|6847.2|6832.2|6848.6|6833.6|6847.2|6832.2|9
1736958200000|2025-01-15 16:23:20|6846.6|6831.6|6846.2|6831.2|6846.6|6831.6|6845.2|6830.2|12
1736958210000|2025-01-15 16:23:30|6845.2|6830.2|6844.2|6829.2|6845.2|6830.2|6844.2|6829.2|5
1736958220000|2025-01-15 16:23:40|6844.4|6829.4|6845.2|6830.2|6845.2|6830.2|6844.4|6829.4|1
1736958230000|2025-01-15 16:23:50|6844.6|6829.6|6843.2|6828.2|6844.6|6829.6|6843.2|6828.2|21
1736958240000|2025-01-15 16:24:00|6845.7|6830.7|6847.3|6832.3|6848.2|6833.2|6845.7|6830.7|42
1736958250000|2025-01-15 16:24:10|6846.5|6831.5|6844.7|6829.7|6847.9|6832.9|6844.7|6829.7|14
1736958260000|2025-01-15 16:24:20|6844.5|6829.5|6843.7|6828.7|6844.7|6829.7|6843.5|6828.5|1
1736958270000|2025-01-15 16:24:30|6843|6828|6843|6828|6843|6828|6843|6828|0
1736958280000|2025-01-15 16:24:40|6842.2|6827.2|6842.7|6827.7|6842.7|6827.7|6842.2|6827.2|1
1736958300000|2025-01-15 16:25:00|6843|6828|6843|6828|6843|6828|6843|6828|0
1736958310000|2025-01-15 16:25:10|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|1
1736958340000|2025-01-15 16:25:40|6843|6828|6843|6828|6843|6828|6843|6828|0
1736958360000|2025-01-15 16:26:00|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|1
1736958370000|2025-01-15 16:26:10|6842.2|6827.2|6841.2|6826.2|6842.2|6827.2|6841.2|6826.2|12
1736958380000|2025-01-15 16:26:20|6841.7|6826.7|6841.2|6826.2|6841.7|6826.7|6841.2|6826.2|15
1736958400000|2025-01-15 16:26:40|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6838.8|6823.8|17
1736958420000|2025-01-15 16:27:00|6838.7|6823.7|6836.3|6821.3|6838.7|6823.7|6836.3|6821.3|11
1736958440000|2025-01-15 16:27:20|6836.8|6821.8|6838.5|6823.5|6838.5|6823.5|6836.8|6821.8|1
1736958450000|2025-01-15 16:27:30|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|1
1736958460000|2025-01-15 16:27:40|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6
1736958470000|2025-01-15 16:27:50|6837.7|6822.7|6837.8|6822.8|6837.8|6822.8|6837.3|6822.3|0
1736958480000|2025-01-15 16:28:00|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|2
1736958490000|2025-01-15 16:28:10|6838.1|6823.1|6839.3|6824.3|6839.3|6824.3|6838.1|6823.1|17
1736958510000|2025-01-15 16:28:30|6839.5|6824.5|6839.8|6824.8|6839.8|6824.8|6839.5|6824.5|0
1736958530000|2025-01-15 16:28:50|||||||||1
1736958550000|2025-01-15 16:29:10|6839.5|6824.5|6842.3|6827.3|6842.3|6827.3|6839.5|6824.5|7
1736958560000|2025-01-15 16:29:20|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|1
1736958570000|2025-01-15 16:29:30|6842|6827|6842|6827|6842|6827|6842|6827|0
1736958590000|2025-01-15 16:29:50|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|2
1736958600000|2025-01-15 16:30:00|6844|6829|6844.8|6829.8|6844.8|6829.8|6844|6829|1
1736958610000|2025-01-15 16:30:10|6843.9|6828.9|6844.7|6829.7|6845|6830|6843.5|6828.5|11
1736958620000|2025-01-15 16:30:20|6843.7|6828.7|6843.2|6828.2|6843.7|6828.7|6843.2|6828.2|6
1736958660000|2025-01-15 16:31:00|6844.2|6829.2|6843.7|6828.7|6844.7|6829.7|6843.2|6828.2|8
1736958670000|2025-01-15 16:31:10|6843.9|6828.9|6843.7|6828.7|6844.2|6829.2|6843.5|6828.5|4
1736958680000|2025-01-15 16:31:20|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|1
1736958690000|2025-01-15 16:31:30|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1736958700000|2025-01-15 16:31:40|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1736958710000|2025-01-15 16:31:50|6843|6828|6842.8|6827.8|6843|6828|6842.8|6827.8|2
1736958720000|2025-01-15 16:32:00|6841.8|6826.8|6840.8|6825.8|6841.8|6826.8|6840.8|6825.8|2
1736958730000|2025-01-15 16:32:10|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|7
1736958750000|2025-01-15 16:32:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1736958770000|2025-01-15 16:32:50|6839.2|6824.2|6838.4|6823.4|6839.2|6824.2|6838.4|6823.4|4
1736958780000|2025-01-15 16:33:00|6838|6823|6837.4|6822.4|6838|6823|6837.4|6822.4|1
1736958790000|2025-01-15 16:33:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1736958820000|2025-01-15 16:33:40|6837.5|6822.5|6836.9|6821.9|6837.5|6822.5|6836.9|6821.9|3
1736958830000|2025-01-15 16:33:50|6837|6822|6837|6822|6837|6822|6837|6822|7
1736958840000|2025-01-15 16:34:00|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|3
1736958850000|2025-01-15 16:34:10|6837.5|6822.5|6838.5|6823.5|6838.5|6823.5|6837.5|6822.5|2
1736958860000|2025-01-15 16:34:20|6839.4|6824.4|6839.9|6824.9|6840|6825|6839.4|6824.4|1
1736958870000|2025-01-15 16:34:30|6840|6825|6840|6825|6840|6825|6839.9|6824.9|0
1736958880000|2025-01-15 16:34:40|6842.2|6827.2|6842.7|6827.7|6842.7|6827.7|6842.2|6827.2|5
1736958900000|2025-01-15 16:35:00|6842.2|6827.2|6844.1|6829.1|6844.1|6829.1|6842.2|6827.2|3
1736958910000|2025-01-15 16:35:10|6844.7|6829.7|6845.7|6830.7|6845.7|6830.7|6844.4|6829.4|14
1736958920000|2025-01-15 16:35:20|6846.2|6831.2|6846.4|6831.4|6846.4|6831.4|6846.2|6831.2|0
1736958930000|2025-01-15 16:35:30|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1736958940000|2025-01-15 16:35:40|6847.2|6832.2|6846|6831|6847.2|6832.2|6846|6831|2
1736958950000|2025-01-15 16:35:50|6845.9|6830.9|6843.7|6828.7|6845.9|6830.9|6843.7|6828.7|38
1736958960000|2025-01-15 16:36:00|6842|6827|6841|6826|6842|6827|6841|6826|1
1736958970000|2025-01-15 16:36:10|6839.7|6824.7|6839.3|6824.3|6839.7|6824.7|6839|6824|4
1736958980000|2025-01-15 16:36:20|6839.1|6824.1|6839.8|6824.8|6840.1|6825.1|6839.1|6824.1|10
1736958990000|2025-01-15 16:36:30|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1736959000000|2025-01-15 16:36:40|6840.1|6825.1|6839.8|6824.8|6840.1|6825.1|6839.8|6824.8|0
1736959010000|2025-01-15 16:36:50|6839.6|6824.6|6838.1|6823.1|6839.6|6824.6|6838.1|6823.1|97
1736959020000|2025-01-15 16:37:00|6838.6|6823.6|6836.8|6821.8|6838.6|6823.6|6836.8|6821.8|30
1736959030000|2025-01-15 16:37:10|6834.5|6819.5|6831.3|6816.3|6835|6820|6831.3|6816.3|22
1736959040000|2025-01-15 16:37:20|6831.5|6816.5|6831|6816|6831.5|6816.5|6831|6816|1
1736959050000|2025-01-15 16:37:30|6830.6|6815.6|6832|6817|6834.2|6819.2|6830.6|6815.6|44
1736959060000|2025-01-15 16:37:40|6832.5|6817.5|6833|6818|6833|6818|6832.5|6817.5|0
1736959070000|2025-01-15 16:37:50|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1736959080000|2025-01-15 16:38:00|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1736959090000|2025-01-15 16:38:10|6833|6818|6834|6819|6834|6819|6833|6818|2
1736959100000|2025-01-15 16:38:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1736959110000|2025-01-15 16:38:30|6834|6819|6833.3|6818.3|6834.7|6819.7|6833.3|6818.3|6
1736959120000|2025-01-15 16:38:40|6833|6818|6833|6818|6833|6818|6833|6818|0
1736959130000|2025-01-15 16:38:50|6832.5|6817.5|6832.7|6817.7|6832.7|6817.7|6832.5|6817.5|1
1736959140000|2025-01-15 16:39:00|6832.5|6817.5|6831.5|6816.5|6832.5|6817.5|6831.5|6816.5|2
1736959150000|2025-01-15 16:39:10|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1736959160000|2025-01-15 16:39:20|6832.5|6817.5|6834.9|6819.9|6835|6820|6832.3|6817.3|11
1736959170000|2025-01-15 16:39:30|6834.4|6819.4|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|2
1736959180000|2025-01-15 16:39:40|6832.4|6817.4|6833|6818|6833|6818|6832.4|6817.4|1
1736959190000|2025-01-15 16:39:50|6832.7|6817.7|6832|6817|6832.7|6817.7|6831.9|6816.9|23
1736959210000|2025-01-15 16:40:10|6833|6818|6833.9|6818.9|6833.9|6818.9|6833|6818|1
1736959220000|2025-01-15 16:40:20|6833.7|6818.7|6833.4|6818.4|6833.7|6818.7|6833.4|6818.4|3
1736959230000|2025-01-15 16:40:30|6833|6818|6833|6818|6833|6818|6833|6818|0
1736959280000|2025-01-15 16:41:20|6834|6819|6835|6820|6835|6820|6834|6819|2
1736959290000|2025-01-15 16:41:30|6834.9|6819.9|6835|6820|6835|6820|6834.9|6819.9|1
1736959300000|2025-01-15 16:41:40|6835.5|6820.5|6836.2|6821.2|6836.2|6821.2|6835.5|6820.5|3
1736959320000|2025-01-15 16:42:00|6836.5|6821.5|6836.7|6821.7|6836.7|6821.7|6836|6821|4
1736959350000|2025-01-15 16:42:30|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|2
1736959360000|2025-01-15 16:42:40|6834.7|6819.7|6835.7|6820.7|6835.7|6820.7|6834.7|6819.7|1
1736959370000|2025-01-15 16:42:50|||||||||1
1736959390000|2025-01-15 16:43:10|6835.9|6820.9|6837.2|6822.2|6837.2|6822.2|6835.9|6820.9|4
1736959400000|2025-01-15 16:43:20|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|5
1736959430000|2025-01-15 16:43:50|6836.7|6821.7|6835.9|6820.9|6837|6822|6835.9|6820.9|7
1736959440000|2025-01-15 16:44:00|6836.5|6821.5|6836.4|6821.4|6837|6822|6836.4|6821.4|7
1736959460000|2025-01-15 16:44:20|||||||||1
1736959470000|2025-01-15 16:44:30|6836.9|6821.9|6837|6822|6837|6822|6836.9|6821.9|1
1736959500000|2025-01-15 16:45:00|6836.9|6821.9|6836.5|6821.5|6836.9|6821.9|6836.4|6821.4|5
1736959510000|2025-01-15 16:45:10|6836.2|6821.2|6833.5|6818.5|6836.2|6821.2|6833.5|6818.5|4
1736959520000|2025-01-15 16:45:20|6832.9|6817.9|6833.3|6818.3|6833.3|6818.3|6832.9|6817.9|1
1736959530000|2025-01-15 16:45:30|6833.7|6818.7|6834|6819|6834|6819|6833.7|6818.7|1
1736959550000|2025-01-15 16:45:50|6833.8|6818.8|6833|6818|6833.8|6818.8|6833|6818|0
1736959560000|2025-01-15 16:46:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1736959580000|2025-01-15 16:46:20|6834.5|6819.5|6834.7|6819.7|6834.7|6819.7|6834.5|6819.5|2
1736959590000|2025-01-15 16:46:30|||||||||1
1736959610000|2025-01-15 16:46:50|6834.5|6819.5|6834.4|6819.4|6834.5|6819.5|6834.2|6819.2|1
1736959620000|2025-01-15 16:47:00|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1736959650000|2025-01-15 16:47:30|6834.2|6819.2|6834.7|6819.7|6834.7|6819.7|6834.2|6819.2|1
1736959660000|2025-01-15 16:47:40|||||||||1
1736959680000|2025-01-15 16:48:00|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1736959690000|2025-01-15 16:48:10|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1736959710000|2025-01-15 16:48:30|6835.5|6820.5|6836.2|6821.2|6836.2|6821.2|6835.5|6820.5|3
1736959720000|2025-01-15 16:48:40|6836.7|6821.7|6837.2|6822.2|6837.2|6822.2|6836.7|6821.7|1
1736959740000|2025-01-15 16:49:00|6838.5|6823.5|6840.7|6825.7|6840.7|6825.7|6838.5|6823.5|4
1736959750000|2025-01-15 16:49:10|6841.5|6826.5|6841|6826|6841.5|6826.5|6840.7|6825.7|5
1736959760000|2025-01-15 16:49:20|6841.5|6826.5|6844|6829|6844|6829|6841|6826|4
1736959770000|2025-01-15 16:49:30|6843.7|6828.7|6844|6829|6844.5|6829.5|6842.7|6827.7|10
1736959780000|2025-01-15 16:49:40|6844.7|6829.7|6847.2|6832.2|6847.2|6832.2|6844.7|6829.7|4
1736959800000|2025-01-15 16:50:00|6848|6833|6845.2|6830.2|6848|6833|6845|6830|19
1736959810000|2025-01-15 16:50:10|6845.7|6830.7|6844|6829|6846|6831|6843.7|6828.7|2
1736959820000|2025-01-15 16:50:20|6844.7|6829.7|6842.8|6827.8|6844.7|6829.7|6842|6827|10
1736959850000|2025-01-15 16:50:50|6842.7|6827.7|6843|6828|6843|6828|6842|6827|0
1736959870000|2025-01-15 16:51:10|6842.5|6827.5|6843|6828|6843|6828|6842.5|6827.5|2
1736959880000|2025-01-15 16:51:20|6842|6827|6842.8|6827.8|6842.8|6827.8|6842|6827|1
1736959890000|2025-01-15 16:51:30|6842|6827|6842|6827|6842.2|6827.2|6842|6827|2
1736959900000|2025-01-15 16:51:40|6842.5|6827.5|6842|6827|6842.5|6827.5|6842|6827|1
1736959920000|2025-01-15 16:52:00|6840.3|6825.3|6839.5|6824.5|6840.3|6825.3|6839.5|6824.5|6
1736959930000|2025-01-15 16:52:10|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|3
1736959940000|2025-01-15 16:52:20|6838.5|6823.5|6839|6824|6839|6824|6837|6822|13
1736959950000|2025-01-15 16:52:30|6838|6823|6838.7|6823.7|6838.7|6823.7|6838|6823|3
1736959960000|2025-01-15 16:52:40|6839|6824|6839|6824|6839|6824|6839|6824|0
1736960000000|2025-01-15 16:53:20|6839.2|6824.2|6838.5|6823.5|6839.5|6824.5|6838|6823|4
1736960010000|2025-01-15 16:53:30|6839|6824|6839|6824|6839|6824|6839|6824|2
1736960030000|2025-01-15 16:53:50|6838.8|6823.8|6839|6824|6839|6824|6838.8|6823.8|7
1736960040000|2025-01-15 16:54:00|6838.8|6823.8|6838.5|6823.5|6838.8|6823.8|6838|6823|1
1736960050000|2025-01-15 16:54:10|6839.2|6824.2|6839.5|6824.5|6839.5|6824.5|6839.2|6824.2|1
1736960060000|2025-01-15 16:54:20|||||||||1
1736960100000|2025-01-15 16:55:00|6840.4|6825.4|6841.5|6826.5|6842.5|6827.5|6840.4|6825.4|17
1736960110000|2025-01-15 16:55:10|6842|6827|6842|6827|6842|6827|6842|6827|2
1736960120000|2025-01-15 16:55:20|6841.5|6826.5|6841.7|6826.7|6841.7|6826.7|6841.5|6826.5|1
1736960150000|2025-01-15 16:55:50|6841.5|6826.5|6841.7|6826.7|6841.7|6826.7|6841.5|6826.5|5
1736960170000|2025-01-15 16:56:10|||||||||1
1736960210000|2025-01-15 16:56:50|6842.2|6827.2|6845|6830|6845.5|6830.5|6842.2|6827.2|7
1736960230000|2025-01-15 16:57:10|6846|6831|6846|6831|6846|6831|6845.5|6830.5|0
1736960250000|2025-01-15 16:57:30|6845|6830|6844|6829|6845|6830|6844|6829|2
1736960260000|2025-01-15 16:57:40|6844.2|6829.2|6846.5|6831.5|6846.5|6831.5|6844.2|6829.2|1
1736960280000|2025-01-15 16:58:00|6848|6833|6848|6833|6848|6833|6848|6833|2
1736960290000|2025-01-15 16:58:10|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6847|6832|23
1736960300000|2025-01-15 16:58:20|6848.7|6833.7|6847.2|6832.2|6849.2|6834.2|6847|6832|17
1736960310000|2025-01-15 16:58:30|6847|6832|6846.5|6831.5|6847|6832|6846|6831|19
1736960320000|2025-01-15 16:58:40|6847.2|6832.2|6847|6832|6847.2|6832.2|6847|6832|5
1736960330000|2025-01-15 16:58:50|6847.5|6832.5|6847.9|6832.9|6847.9|6832.9|6847.5|6832.5|4
1736960340000|2025-01-15 16:59:00|6848.2|6833.2|6849.7|6834.7|6849.7|6834.7|6848.2|6833.2|3
1736960350000|2025-01-15 16:59:10|6849.1|6834.1|6847.7|6832.7|6849.1|6834.1|6847.5|6832.5|9
1736960370000|2025-01-15 16:59:30|6847.2|6832.2|6845.3|6830.3|6847.2|6832.2|6845.3|6830.3|12
1736960380000|2025-01-15 16:59:40|6845|6830|6842|6827|6845|6830|6842|6827|7
1736960390000|2025-01-15 16:59:50|6841.8|6826.8|6841|6826|6842.7|6827.7|6841|6826|14
1736960400000|2025-01-15 17:00:00|6840.5|6825.5|6839.7|6824.7|6841|6826|6839.7|6824.7|2
1736960410000|2025-01-15 17:00:10|6839|6824|6842|6827|6842|6827|6839|6824|6
1736960420000|2025-01-15 17:00:20|6843.5|6828.5|6844.7|6829.7|6844.7|6829.7|6843.5|6828.5|3
1736960440000|2025-01-15 17:00:40|6845|6830|6845|6830|6845|6830|6845|6830|0
1736960460000|2025-01-15 17:01:00|6845.2|6830.2|6846.7|6831.7|6846.7|6831.7|6845.2|6830.2|1
1736960470000|2025-01-15 17:01:10|6845.5|6830.5|6844.5|6829.5|6846|6831|6844.5|6829.5|6
1736960480000|2025-01-15 17:01:20|6844|6829|6843|6828|6844|6829|6843|6828|1
1736960490000|2025-01-15 17:01:30|6843.2|6828.2|6843.8|6828.8|6843.8|6828.8|6843.2|6828.2|0
1736960510000|2025-01-15 17:01:50|6844|6829|6844|6829|6844|6829|6844|6829|0
1736960530000|2025-01-15 17:02:10|6843|6828|6843|6828|6843|6828|6843|6828|2
1736960540000|2025-01-15 17:02:20|||||||||1
1736960550000|2025-01-15 17:02:30|6843.2|6828.2|6843|6828|6843.7|6828.7|6843|6828|3
1736960600000|2025-01-15 17:03:20|6843.2|6828.2|6843.7|6828.7|6843.7|6828.7|6843.2|6828.2|4
1736960620000|2025-01-15 17:03:40|6845|6830|6845.2|6830.2|6845.3|6830.3|6845|6830|1
1736960630000|2025-01-15 17:03:50|6845|6830|6845|6830|6845.2|6830.2|6845|6830|0
1736960640000|2025-01-15 17:04:00|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|5
1736960660000|2025-01-15 17:04:20|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1736960670000|2025-01-15 17:04:30|6843.7|6828.7|6844|6829|6844|6829|6843|6828|2
1736960680000|2025-01-15 17:04:40|6844.7|6829.7|6844.5|6829.5|6844.7|6829.7|6844.5|6829.5|0
1736960690000|2025-01-15 17:04:50|6845.2|6830.2|6844.2|6829.2|6845.2|6830.2|6844|6829|2
1736960700000|2025-01-15 17:05:00|6844|6829|6844.7|6829.7|6844.7|6829.7|6844|6829|0
1736960710000|2025-01-15 17:05:10|6845.2|6830.2|6845.7|6830.7|6845.7|6830.7|6845.2|6830.2|2
1736960770000|2025-01-15 17:06:10|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|4
1736960780000|2025-01-15 17:06:20|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1736960790000|2025-01-15 17:06:30|6846.5|6831.5|6846.7|6831.7|6846.7|6831.7|6846.5|6831.5|16
1736960800000|2025-01-15 17:06:40|6846.3|6831.3|6845.7|6830.7|6846.3|6831.3|6845.7|6830.7|7
1736960820000|2025-01-15 17:07:00|6846.2|6831.2|6846|6831|6846.2|6831.2|6846|6831|1
1736960830000|2025-01-15 17:07:10|6845.5|6830.5|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|8
1736960840000|2025-01-15 17:07:20|6845.5|6830.5|6847.2|6832.2|6847.2|6832.2|6845.5|6830.5|5
1736960850000|2025-01-15 17:07:30|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1736960910000|2025-01-15 17:08:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1736960960000|2025-01-15 17:09:20|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|3
1736960970000|2025-01-15 17:09:30|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1736960980000|2025-01-15 17:09:40|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|2
1736961000000|2025-01-15 17:10:00|6846.9|6831.9|6850.2|6835.2|6850.2|6835.2|6846.9|6831.9|15
1736961010000|2025-01-15 17:10:10|6849.9|6834.9|6849.4|6834.4|6850.5|6835.5|6849.4|6834.4|12
1736961030000|2025-01-15 17:10:30|6849|6834|6846.9|6831.9|6849|6834|6846.9|6831.9|2
1736961040000|2025-01-15 17:10:40|6847|6832|6845|6830|6847.4|6832.4|6844.2|6829.2|26
1736961080000|2025-01-15 17:11:20|6844.9|6829.9|6844.5|6829.5|6844.9|6829.9|6844.5|6829.5|0
1736961090000|2025-01-15 17:11:30|||||||||1
1736961100000|2025-01-15 17:11:40|6844.7|6829.7|6845|6830|6845|6830|6844.7|6829.7|1
1736961110000|2025-01-15 17:11:50|6846|6831|6847|6832|6847|6832|6846|6831|0
1736961120000|2025-01-15 17:12:00|6847.2|6832.2|6846.7|6831.7|6848|6833|6846.7|6831.7|4
1736961190000|2025-01-15 17:13:10|6847|6832|6847|6832|6847|6832|6847|6832|0
1736961200000|2025-01-15 17:13:20|6848|6833|6847.7|6832.7|6848|6833|6846.5|6831.5|6
1736961210000|2025-01-15 17:13:30|6846.7|6831.7|6847.7|6832.7|6847.7|6832.7|6846.7|6831.7|5
1736961230000|2025-01-15 17:13:50|6848.5|6833.5|6847.7|6832.7|6848.5|6833.5|6847.7|6832.7|3
1736961240000|2025-01-15 17:14:00|6848.4|6833.4|6848.5|6833.5|6848.5|6833.5|6848.4|6833.4|1
1736961250000|2025-01-15 17:14:10|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1736961260000|2025-01-15 17:14:20|6849|6834|6848.7|6833.7|6849|6834|6848.7|6833.7|3
1736961270000|2025-01-15 17:14:30|||||||||2
1736961280000|2025-01-15 17:14:40|||||||||2
1736961290000|2025-01-15 17:14:50|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1736961300000|2025-01-15 17:15:00|6846.5|6831.5|6846.7|6831.7|6847.2|6832.2|6846.5|6831.5|22
1736961310000|2025-01-15 17:15:10|6847|6832|6847|6832|6847|6832|6847|6832|0
1736961330000|2025-01-15 17:15:30|6847.2|6832.2|6847.7|6832.7|6847.7|6832.7|6847.2|6832.2|1
1736961340000|2025-01-15 17:15:40|6848.2|6833.2|6848.7|6833.7|6848.7|6833.7|6848.2|6833.2|0
1736961360000|2025-01-15 17:16:00|||||||||3
1736961390000|2025-01-15 17:16:30|||||||||2
1736961400000|2025-01-15 17:16:40|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|1
1736961410000|2025-01-15 17:16:50|6850.4|6835.4|6851.2|6836.2|6851.2|6836.2|6850.4|6835.4|9
1736961420000|2025-01-15 17:17:00|6850.9|6835.9|6850.4|6835.4|6850.9|6835.9|6850.4|6835.4|3
1736961430000|2025-01-15 17:17:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|5
1736961450000|2025-01-15 17:17:30|6851|6836|6851.5|6836.5|6851.5|6836.5|6851|6836|2
1736961470000|2025-01-15 17:17:50|6850.9|6835.9|6850.7|6835.7|6850.9|6835.9|6850.7|6835.7|1
1736961520000|2025-01-15 17:18:40|||||||||1
1736961530000|2025-01-15 17:18:50|||||||||1
1736961540000|2025-01-15 17:19:00|||||||||4
1736961550000|2025-01-15 17:19:10|||||||||1
1736961600000|2025-01-15 17:20:00|6851.2|6836.2|6853.4|6838.4|6853.7|6838.7|6851.2|6836.2|12
1736961610000|2025-01-15 17:20:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|4
1736961620000|2025-01-15 17:20:20|6851.9|6836.9|6850.4|6835.4|6851.9|6836.9|6850.4|6835.4|3
1736961630000|2025-01-15 17:20:30|6849|6834|6849|6834|6849|6834|6849|6834|19
1736961640000|2025-01-15 17:20:40|6849.2|6834.2|6849|6834|6849.2|6834.2|6849|6834|2
1736961660000|2025-01-15 17:21:00|6849.2|6834.2|6850.4|6835.4|6850.4|6835.4|6849.2|6834.2|1
1736961670000|2025-01-15 17:21:10|6850.9|6835.9|6849.4|6834.4|6851.4|6836.4|6849.4|6834.4|5
1736961680000|2025-01-15 17:21:20|6849.2|6834.2|6848.2|6833.2|6849.2|6834.2|6848.2|6833.2|4
1736961690000|2025-01-15 17:21:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1736961710000|2025-01-15 17:21:50|6848.6|6833.6|6849.2|6834.2|6849.2|6834.2|6848.6|6833.6|0
1736961730000|2025-01-15 17:22:10|6848|6833|6847.4|6832.4|6848|6833|6847.4|6832.4|3
1736961740000|2025-01-15 17:22:20|6846.7|6831.7|6844|6829|6846.7|6831.7|6843.5|6828.5|32
1736961750000|2025-01-15 17:22:30|6843|6828|6843|6828|6843|6828|6843|6828|6
1736961760000|2025-01-15 17:22:40|6842.2|6827.2|6843|6828|6843|6828|6842|6827|0
1736961790000|2025-01-15 17:23:10|||||||||1
1736961800000|2025-01-15 17:23:20|6843.4|6828.4|6844.5|6829.5|6844.5|6829.5|6843.4|6828.4|4
1736961810000|2025-01-15 17:23:30|6844.2|6829.2|6843.7|6828.7|6844.2|6829.2|6843.7|6828.7|1
1736961830000|2025-01-15 17:23:50|||||||||5
1736961840000|2025-01-15 17:24:00|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|2
1736961850000|2025-01-15 17:24:10|||||||||1
1736961860000|2025-01-15 17:24:20|6842|6827|6842|6827|6842|6827|6842|6827|4
1736961870000|2025-01-15 17:24:30|6842.5|6827.5|6842|6827|6842.5|6827.5|6842|6827|1
1736961900000|2025-01-15 17:25:00|||||||||1
1736961910000|2025-01-15 17:25:10|6840.4|6825.4|6839|6824|6840.4|6825.4|6839|6824|15
1736961920000|2025-01-15 17:25:20|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1736961930000|2025-01-15 17:25:30|6837.9|6822.9|6838|6823|6838|6823|6837.9|6822.9|5
1736961960000|2025-01-15 17:26:00|||||||||4
1736961970000|2025-01-15 17:26:10|||||||||1
1736961980000|2025-01-15 17:26:20|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1736961990000|2025-01-15 17:26:30|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|1
1736962000000|2025-01-15 17:26:40|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|1
1736962010000|2025-01-15 17:26:50|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1736962020000|2025-01-15 17:27:00|6838.5|6823.5|6840.9|6825.9|6840.9|6825.9|6838.5|6823.5|8
1736962030000|2025-01-15 17:27:10|6841.4|6826.4|6841.4|6826.4|6841.6|6826.6|6841.4|6826.4|1
1736962040000|2025-01-15 17:27:20|6841.6|6826.6|6841.4|6826.4|6841.6|6826.6|6841.4|6826.4|0
1736962050000|2025-01-15 17:27:30|6841.8|6826.8|6842.4|6827.4|6842.4|6827.4|6841.8|6826.8|0
1736962060000|2025-01-15 17:27:40|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1736962070000|2025-01-15 17:27:50|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|1
1736962130000|2025-01-15 17:28:50|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1736962140000|2025-01-15 17:29:00|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6842.1|6827.1|1
1736962160000|2025-01-15 17:29:20|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.6|6828.6|0
1736962170000|2025-01-15 17:29:30|6844.4|6829.4|6843.1|6828.1|6844.4|6829.4|6843.1|6828.1|4
1736962180000|2025-01-15 17:29:40|6843.4|6828.4|6843.4|6828.4|6843.6|6828.6|6843.4|6828.4|3
1736962210000|2025-01-15 17:30:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1736962220000|2025-01-15 17:30:20|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1736962240000|2025-01-15 17:30:40|6844.9|6829.9|6845.4|6830.4|6845.4|6830.4|6844.9|6829.9|2
1736962250000|2025-01-15 17:30:50|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1736962260000|2025-01-15 17:31:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1736962270000|2025-01-15 17:31:10|6846.4|6831.4|6846.9|6831.9|6847.1|6832.1|6846.4|6831.4|1
1736962280000|2025-01-15 17:31:20|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.4|6830.4|4
1736962290000|2025-01-15 17:31:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1736962300000|2025-01-15 17:31:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1736962310000|2025-01-15 17:31:50|6847.4|6832.4|6847.1|6832.1|6847.4|6832.4|6847.1|6832.1|2
1736962320000|2025-01-15 17:32:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736962350000|2025-01-15 17:32:30|6847.1|6832.1|6847.4|6832.4|6847.4|6832.4|6847.1|6832.1|1
1736962360000|2025-01-15 17:32:40|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|0
1736962370000|2025-01-15 17:32:50|6846.9|6831.9|6846.1|6831.1|6846.9|6831.9|6846.1|6831.1|4
1736962390000|2025-01-15 17:33:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|20
1736962440000|2025-01-15 17:34:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1736962450000|2025-01-15 17:34:10|6844|6829|6844|6829|6844|6829|6844|6829|0
1736962480000|2025-01-15 17:34:40|6844.1|6829.1|6843.7|6828.7|6844.1|6829.1|6843.7|6828.7|1
1736962500000|2025-01-15 17:35:00|6843.1|6828.1|6844.4|6829.4|6844.6|6829.6|6843.1|6828.1|12
1736962510000|2025-01-15 17:35:10|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1736962520000|2025-01-15 17:35:20|6845.6|6830.6|6845.4|6830.4|6846.1|6831.1|6845.4|6830.4|4
1736962530000|2025-01-15 17:35:30|6845.1|6830.1|6845.6|6830.6|6845.6|6830.6|6844.9|6829.9|2
1736962540000|2025-01-15 17:35:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1736962560000|2025-01-15 17:36:00|6846.9|6831.9|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|2
1736962600000|2025-01-15 17:36:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1736962620000|2025-01-15 17:37:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.1|6831.1|1
1736962640000|2025-01-15 17:37:20|6845.1|6830.1|6845.4|6830.4|6845.4|6830.4|6844.6|6829.6|5
1736962650000|2025-01-15 17:37:30|6845.1|6830.1|6844.6|6829.6|6845.1|6830.1|6844.6|6829.6|0
1736962660000|2025-01-15 17:37:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1736962680000|2025-01-15 17:38:00|||||||||1
1736962770000|2025-01-15 17:39:30|||||||||2
1736962800000|2025-01-15 17:40:00|6844.9|6829.9|6844.4|6829.4|6844.9|6829.9|6844.4|6829.4|1
1736962810000|2025-01-15 17:40:10|6844.6|6829.6|6847.4|6832.4|6847.6|6832.6|6844.6|6829.6|4
1736962820000|2025-01-15 17:40:20|6847.1|6832.1|6845.4|6830.4|6847.1|6832.1|6844.7|6829.7|28
1736962830000|2025-01-15 17:40:30|6846.2|6831.2|6847.2|6832.2|6847.2|6832.2|6846.2|6831.2|1
1736962840000|2025-01-15 17:40:40|6847.4|6832.4|6846.4|6831.4|6847.6|6832.6|6846.4|6831.4|2
1736962890000|2025-01-15 17:41:30|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736962900000|2025-01-15 17:41:40|6848.4|6833.4|6849.1|6834.1|6849.1|6834.1|6848.4|6833.4|2
1736962910000|2025-01-15 17:41:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|2
1736962920000|2025-01-15 17:42:00|6848.4|6833.4|6845.4|6830.4|6848.4|6833.4|6845.4|6830.4|5
1736962940000|2025-01-15 17:42:20|||||||||1
1736962990000|2025-01-15 17:43:10|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1736963000000|2025-01-15 17:43:20|||||||||3
1736963010000|2025-01-15 17:43:30|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|35
1736963020000|2025-01-15 17:43:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1736963030000|2025-01-15 17:43:50|||||||||1
1736963050000|2025-01-15 17:44:10|||||||||1
1736963060000|2025-01-15 17:44:20|6846.7|6831.7|6848.4|6833.4|6848.4|6833.4|6846.7|6831.7|1
1736963080000|2025-01-15 17:44:40|6846.9|6831.9|6848.7|6833.7|6848.9|6833.9|6846.9|6831.9|6
1736963090000|2025-01-15 17:44:50|6848.1|6833.1|6847.7|6832.7|6848.1|6833.1|6847.7|6832.7|2
1736963100000|2025-01-15 17:45:00|6846.9|6831.9|6846.9|6831.9|6847.2|6832.2|6846.9|6831.9|1
1736963110000|2025-01-15 17:45:10|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|1
1736963140000|2025-01-15 17:45:40|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|1
1736963160000|2025-01-15 17:46:00|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1736963170000|2025-01-15 17:46:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1736963180000|2025-01-15 17:46:20|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1736963200000|2025-01-15 17:46:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|8
1736963220000|2025-01-15 17:47:00|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|5
1736963230000|2025-01-15 17:47:10|6847.9|6832.9|6848.1|6833.1|6848.1|6833.1|6847.9|6832.9|1
1736963240000|2025-01-15 17:47:20|6848.7|6833.7|6849.4|6834.4|6849.4|6834.4|6848.7|6833.7|11
1736963250000|2025-01-15 17:47:30|6851.4|6836.4|6850.9|6835.9|6851.9|6836.9|6850.9|6835.9|6
1736963260000|2025-01-15 17:47:40|6850.6|6835.6|6850.4|6835.4|6850.6|6835.6|6850.4|6835.4|1
1736963270000|2025-01-15 17:47:50|6849.7|6834.7|6850.4|6835.4|6850.4|6835.4|6849.7|6834.7|18
1736963280000|2025-01-15 17:48:00|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1736963290000|2025-01-15 17:48:10|6850.2|6835.2|6849.9|6834.9|6850.2|6835.2|6849.9|6834.9|1
1736963300000|2025-01-15 17:48:20|||||||||1
1736963310000|2025-01-15 17:48:30|6850.6|6835.6|6849.9|6834.9|6850.7|6835.7|6849.9|6834.9|1
1736963320000|2025-01-15 17:48:40|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|6
1736963330000|2025-01-15 17:48:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1736963340000|2025-01-15 17:49:00|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6847.4|6832.4|4
1736963350000|2025-01-15 17:49:10|6848.9|6833.9|6849.9|6834.9|6849.9|6834.9|6848.9|6833.9|11
1736963390000|2025-01-15 17:49:50|||||||||1
1736963400000|2025-01-15 17:50:00|6849.7|6834.7|6849.4|6834.4|6849.7|6834.7|6849.4|6834.4|2
1736963420000|2025-01-15 17:50:20|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6849.4|6834.4|3
1736963430000|2025-01-15 17:50:30|6849.2|6834.2|6848.9|6833.9|6849.2|6834.2|6848.9|6833.9|1
1736963490000|2025-01-15 17:51:30|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|6
1736963500000|2025-01-15 17:51:40|6849.9|6834.9|6849.9|6834.9|6850.2|6835.2|6849.9|6834.9|1
1736963510000|2025-01-15 17:51:50|||||||||3
1736963520000|2025-01-15 17:52:00|6849.4|6834.4|6847.7|6832.7|6849.4|6834.4|6847.7|6832.7|6
1736963530000|2025-01-15 17:52:10|6846.9|6831.9|6846.9|6831.9|6847.4|6832.4|6846.2|6831.2|1
1736963540000|2025-01-15 17:52:20|6847.9|6832.9|6847.9|6832.9|6848.1|6833.1|6847.9|6832.9|2
1736963550000|2025-01-15 17:52:30|6847.6|6832.6|6847.4|6832.4|6847.6|6832.6|6847.4|6832.4|1
1736963580000|2025-01-15 17:53:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1736963610000|2025-01-15 17:53:30|||||||||3
1736963620000|2025-01-15 17:53:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|2
1736963630000|2025-01-15 17:53:50|6849.9|6834.9|6850.6|6835.6|6850.6|6835.6|6849.9|6834.9|4
1736963640000|2025-01-15 17:54:00|6851.2|6836.2|6850.1|6835.1|6851.2|6836.2|6849.9|6834.9|6
1736963650000|2025-01-15 17:54:10|6849.1|6834.1|6846.4|6831.4|6849.1|6834.1|6846.4|6831.4|4
1736963690000|2025-01-15 17:54:50|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|1
1736963700000|2025-01-15 17:55:00|6847.1|6832.1|6848.1|6833.1|6848.1|6833.1|6847.1|6832.1|3
1736963710000|2025-01-15 17:55:10|6848.9|6833.9|6846.9|6831.9|6848.9|6833.9|6846.9|6831.9|4
1736963720000|2025-01-15 17:55:20|6847.6|6832.6|6848.3|6833.3|6848.3|6833.3|6847.6|6832.6|14
1736963730000|2025-01-15 17:55:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|16
1736963740000|2025-01-15 17:55:40|6849.3|6834.3|6851.1|6836.1|6851.5|6836.5|6849.3|6834.3|61
1736963750000|2025-01-15 17:55:50|6851.8|6836.8|6850.5|6835.5|6851.8|6836.8|6850.5|6835.5|1
1736963760000|2025-01-15 17:56:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|41
1736963770000|2025-01-15 17:56:10|6854.5|6839.5|6854.1|6839.1|6854.6|6839.6|6854.1|6839.1|7
1736963780000|2025-01-15 17:56:20|||||||||5
1736963790000|2025-01-15 17:56:30|6853.8|6838.8|6854.1|6839.1|6854.1|6839.1|6853.8|6838.8|5
1736963810000|2025-01-15 17:56:50|6854.5|6839.5|6856.3|6841.3|6856.3|6841.3|6854.5|6839.5|3
1736963820000|2025-01-15 17:57:00|6856|6841|6853.1|6838.1|6856|6841|6853.1|6838.1|3
1736963830000|2025-01-15 17:57:10|6853|6838|6853.1|6838.1|6853.3|6838.3|6853|6838|1
1736963840000|2025-01-15 17:57:20|6853|6838|6853|6838|6853|6838|6853|6838|1
1736963850000|2025-01-15 17:57:30|||||||||1
1736963860000|2025-01-15 17:57:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1736963870000|2025-01-15 17:57:50|6853|6838|6851.5|6836.5|6853|6838|6851.5|6836.5|1
1736963880000|2025-01-15 17:58:00|6851.1|6836.1|6851|6836|6851.1|6836.1|6851|6836|2
1736963890000|2025-01-15 17:58:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1736963910000|2025-01-15 17:58:30|6849.8|6834.8|6850.8|6835.8|6850.8|6835.8|6849.8|6834.8|1
1736963930000|2025-01-15 17:58:50|6850.5|6835.5|6851.5|6836.5|6851.5|6836.5|6849.8|6834.8|19
1736963940000|2025-01-15 17:59:00|6851.3|6836.3|6851.3|6836.3|6851.5|6836.5|6850.5|6835.5|4
1736963950000|2025-01-15 17:59:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|1
1736963960000|2025-01-15 17:59:20|||||||||1
1736963970000|2025-01-15 17:59:30|||||||||1
1736963990000|2025-01-15 17:59:50|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|7
1736964000000|2025-01-15 18:00:00|6853.1|6838.1|6854.8|6839.8|6854.8|6839.8|6853.1|6838.1|9
1736964010000|2025-01-15 18:00:10|6855.5|6840.5|6854.3|6839.3|6855.5|6840.5|6854.3|6839.3|6
1736964020000|2025-01-15 18:00:20|6853.6|6838.6|6853.8|6838.8|6853.8|6838.8|6853.6|6838.6|2
1736964040000|2025-01-15 18:00:40|||||||||1
1736964050000|2025-01-15 18:00:50|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1736964060000|2025-01-15 18:01:00|6852.8|6837.8|6851.8|6836.8|6853|6838|6851.8|6836.8|7
1736964070000|2025-01-15 18:01:10|6851.5|6836.5|6851.3|6836.3|6851.5|6836.5|6851.3|6836.3|21
1736964080000|2025-01-15 18:01:20|6850.3|6835.3|6850.5|6835.5|6850.5|6835.5|6850.3|6835.3|3
1736964090000|2025-01-15 18:01:30|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1736964100000|2025-01-15 18:01:40|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|4
1736964110000|2025-01-15 18:01:50|6849.3|6834.3|6847.3|6832.3|6849.3|6834.3|6847.3|6832.3|1
1736964120000|2025-01-15 18:02:00|6846.4|6831.4|6845.6|6830.6|6846.4|6831.4|6845.6|6830.6|1
1736964130000|2025-01-15 18:02:10|6845.1|6830.1|6846.6|6831.6|6846.8|6831.8|6844.9|6829.9|5
1736964140000|2025-01-15 18:02:20|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1736964150000|2025-01-15 18:02:30|6845.8|6830.8|6844.8|6829.8|6845.8|6830.8|6844.8|6829.8|0
1736964190000|2025-01-15 18:03:10|6843.8|6828.8|6843.1|6828.1|6843.8|6828.8|6843.1|6828.1|4
1736964200000|2025-01-15 18:03:20|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|3
1736964210000|2025-01-15 18:03:30|6844|6829|6843.8|6828.8|6844|6829|6843.8|6828.8|0
1736964220000|2025-01-15 18:03:40|6844|6829|6844.8|6829.8|6844.8|6829.8|6844|6829|0
1736964230000|2025-01-15 18:03:50|6845|6830|6843.8|6828.8|6845|6830|6843.8|6828.8|2
1736964240000|2025-01-15 18:04:00|6843.1|6828.1|6842.8|6827.8|6843.1|6828.1|6842.8|6827.8|1
1736964300000|2025-01-15 18:05:00|6842.1|6827.1|6844.8|6829.8|6844.8|6829.8|6841.8|6826.8|24
1736964310000|2025-01-15 18:05:10|6845.8|6830.8|6846|6831|6846.5|6831.5|6845.8|6830.8|8
1736964320000|2025-01-15 18:05:20|6846.1|6831.1|6846|6831|6846.5|6831.5|6846|6831|2
1736964330000|2025-01-15 18:05:30|6846.8|6831.8|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|0
1736964340000|2025-01-15 18:05:40|6846|6831|6845.6|6830.6|6846|6831|6845.6|6830.6|2
1736964350000|2025-01-15 18:05:50|6845.5|6830.5|6846.1|6831.1|6847.7|6832.7|6845|6830|111
1736964360000|2025-01-15 18:06:00|6846.8|6831.8|6846.5|6831.5|6846.8|6831.8|6846.5|6831.5|12
1736964370000|2025-01-15 18:06:10|||||||||3
1736964380000|2025-01-15 18:06:20|6847.5|6832.5|6848.2|6833.2|6848.3|6833.3|6847.5|6832.5|11
1736964390000|2025-01-15 18:06:30|6848.7|6833.7|6847.7|6832.7|6848.7|6833.7|6847.3|6832.3|10
1736964400000|2025-01-15 18:06:40|6847.5|6832.5|6846.8|6831.8|6847.5|6832.5|6846.8|6831.8|2
1736964410000|2025-01-15 18:06:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|2
1736964420000|2025-01-15 18:07:00|||||||||1
1736964430000|2025-01-15 18:07:10|6847.7|6832.7|6848.9|6833.9|6848.9|6833.9|6847.7|6832.7|2
1736964440000|2025-01-15 18:07:20|6849.2|6834.2|6848.2|6833.2|6849.2|6834.2|6848|6833|12
1736964450000|2025-01-15 18:07:30|6848.5|6833.5|6847.5|6832.5|6848.5|6833.5|6847.5|6832.5|2
1736964460000|2025-01-15 18:07:40|6847.7|6832.7|6847.5|6832.5|6847.7|6832.7|6847.5|6832.5|1
1736964470000|2025-01-15 18:07:50|6847.9|6832.9|6847.5|6832.5|6848.5|6833.5|6847.5|6832.5|2
1736964480000|2025-01-15 18:08:00|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|8
1736964490000|2025-01-15 18:08:10|6848.7|6833.7|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|1
1736964500000|2025-01-15 18:08:20|||||||||1
1736964510000|2025-01-15 18:08:30|||||||||1
1736964520000|2025-01-15 18:08:40|||||||||1
1736964530000|2025-01-15 18:08:50|6848|6833|6847.9|6832.9|6848|6833|6847.5|6832.5|2
1736964540000|2025-01-15 18:09:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1736964550000|2025-01-15 18:09:10|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|1
1736964560000|2025-01-15 18:09:20|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.5|6833.5|1
1736964570000|2025-01-15 18:09:30|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6849.3|6834.3|1
1736964590000|2025-01-15 18:09:50|6849|6834|6849|6834|6849|6834|6849|6834|1
1736964600000|2025-01-15 18:10:00|6848.8|6833.8|6848.2|6833.2|6848.8|6833.8|6848.2|6833.2|21
1736964620000|2025-01-15 18:10:20|6848|6833|6848.2|6833.2|6848.2|6833.2|6848|6833|1
1736964640000|2025-01-15 18:10:40|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|0
1736964650000|2025-01-15 18:10:50|6848.7|6833.7|6848.5|6833.5|6848.7|6833.7|6848.5|6833.5|1
1736964660000|2025-01-15 18:11:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1736964690000|2025-01-15 18:11:30|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|2
1736964720000|2025-01-15 18:12:00|6847|6832|6847|6832|6847|6832|6847|6832|0
1736964730000|2025-01-15 18:12:10|6846|6831|6846|6831|6846.2|6831.2|6846|6831|2
1736964740000|2025-01-15 18:12:20|6845.8|6830.8|6847|6832|6847|6832|6845.8|6830.8|6
1736964750000|2025-01-15 18:12:30|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|16
1736964760000|2025-01-15 18:12:40|6846.5|6831.5|6847.2|6832.2|6847.2|6832.2|6846.5|6831.5|7
1736964770000|2025-01-15 18:12:50|6848|6833|6848|6833|6848.3|6833.3|6848|6833|0
1736964780000|2025-01-15 18:13:00|6847.4|6832.4|6847.2|6832.2|6847.4|6832.4|6847.2|6832.2|3
1736964810000|2025-01-15 18:13:30|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|1
1736964820000|2025-01-15 18:13:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1736964830000|2025-01-15 18:13:50|6847|6832|6847.2|6832.2|6847.2|6832.2|6847|6832|3
1736964840000|2025-01-15 18:14:00|||||||||4
1736964890000|2025-01-15 18:14:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|1
1736964900000|2025-01-15 18:15:00|6847.2|6832.2|6848|6833|6848|6833|6847.2|6832.2|1
1736964910000|2025-01-15 18:15:10|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|4
1736964920000|2025-01-15 18:15:20|6849.7|6834.7|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|17
1736964960000|2025-01-15 18:16:00|6849|6834|6849.5|6834.5|6849.5|6834.5|6848|6833|13
1736964970000|2025-01-15 18:16:10|6850.5|6835.5|6852.2|6837.2|6852.5|6837.5|6850.5|6835.5|4
1736964980000|2025-01-15 18:16:20|6851|6836|6851|6836|6851|6836|6851|6836|2
1736964990000|2025-01-15 18:16:30|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|5
1736965000000|2025-01-15 18:16:40|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|1
1736965020000|2025-01-15 18:17:00|6850.8|6835.8|6851.7|6836.7|6852|6837|6850.8|6835.8|9
1736965030000|2025-01-15 18:17:10|6851.9|6836.9|6851|6836|6852.5|6837.5|6851|6836|1
1736965040000|2025-01-15 18:17:20|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851|6836|1
1736965060000|2025-01-15 18:17:40|6852|6837|6852|6837|6852|6837|6851.5|6836.5|0
1736965080000|2025-01-15 18:18:00|6852.3|6837.3|6852.7|6837.7|6852.7|6837.7|6852.3|6837.3|2
1736965090000|2025-01-15 18:18:10|6853|6838|6852|6837|6853.2|6838.2|6852|6837|3
1736965100000|2025-01-15 18:18:20|6850.5|6835.5|6850.7|6835.7|6850.7|6835.7|6850.5|6835.5|3
1736965110000|2025-01-15 18:18:30|6850.9|6835.9|6850.5|6835.5|6851.5|6836.5|6850.5|6835.5|0
1736965120000|2025-01-15 18:18:40|6850.7|6835.7|6851|6836|6851|6836|6850.7|6835.7|0
1736965130000|2025-01-15 18:18:50|6851.2|6836.2|6852|6837|6852|6837|6851.2|6836.2|1
1736965140000|2025-01-15 18:19:00|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6
1736965150000|2025-01-15 18:19:10|6853.2|6838.2|6853.5|6838.5|6853.5|6838.5|6852.2|6837.2|2
1736965160000|2025-01-15 18:19:20|6854|6839|6856.5|6841.5|6856.5|6841.5|6854|6839|8
1736965170000|2025-01-15 18:19:30|6855.5|6840.5|6855|6840|6855.5|6840.5|6855|6840|16
1736965180000|2025-01-15 18:19:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1736965190000|2025-01-15 18:19:50|6855.7|6840.7|6856|6841|6856|6841|6855.7|6840.7|0
1736965200000|2025-01-15 18:20:00|6855.7|6840.7|6858.2|6843.2|6858.3|6843.3|6855.5|6840.5|14
1736965210000|2025-01-15 18:20:10|6858|6843|6855.5|6840.5|6858|6843|6855.5|6840.5|9
1736965240000|2025-01-15 18:20:40|6856.2|6841.2|6856|6841|6856.2|6841.2|6856|6841|2
1736965250000|2025-01-15 18:20:50|6855.7|6840.7|6855.5|6840.5|6855.7|6840.7|6855.5|6840.5|1
1736965260000|2025-01-15 18:21:00|6853.5|6838.5|6853.8|6838.8|6854|6839|6853.5|6838.5|15
1736965270000|2025-01-15 18:21:10|||||||||18
1736965310000|2025-01-15 18:21:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|2
1736965330000|2025-01-15 18:22:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1736965350000|2025-01-15 18:22:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736965380000|2025-01-15 18:23:00|6853.8|6838.8|6855.3|6840.3|6855.3|6840.3|6853.8|6838.8|11
1736965390000|2025-01-15 18:23:10|6853.8|6838.8|6853.7|6838.7|6853.8|6838.8|6853.3|6838.3|1
1736965400000|2025-01-15 18:23:20|6853.8|6838.8|6852.8|6837.8|6853.8|6838.8|6852.8|6837.8|2
1736965410000|2025-01-15 18:23:30|6852.7|6837.7|6852.3|6837.3|6852.7|6837.7|6852.3|6837.3|0
1736965420000|2025-01-15 18:23:40|6846.7|6831.7|6849.5|6834.5|6849.5|6834.5|6846.7|6831.7|5
1736965430000|2025-01-15 18:23:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1736965440000|2025-01-15 18:24:00|6850.2|6835.2|6849.8|6834.8|6850.2|6835.2|6849.8|6834.8|3
1736965470000|2025-01-15 18:24:30|6850.8|6835.8|6850.7|6835.7|6850.8|6835.8|6850.7|6835.7|2
1736965480000|2025-01-15 18:24:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1736965490000|2025-01-15 18:24:50|6850.5|6835.5|6851.2|6836.2|6851.2|6836.2|6850.5|6835.5|0
1736965500000|2025-01-15 18:25:00|||||||||1
1736965520000|2025-01-15 18:25:20|6851.3|6836.3|6851.8|6836.8|6851.8|6836.8|6851.3|6836.3|0
1736965550000|2025-01-15 18:25:50|6852.3|6837.3|6853.2|6838.2|6853.2|6838.2|6852.3|6837.3|7
1736965560000|2025-01-15 18:26:00|6852.8|6837.8|6851.7|6836.7|6852.8|6837.8|6851.7|6836.7|4
1736965610000|2025-01-15 18:26:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.7|6836.7|1
1736965650000|2025-01-15 18:27:30|6851.2|6836.2|6850.8|6835.8|6851.2|6836.2|6850.8|6835.8|1
1736965680000|2025-01-15 18:28:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|2
1736965730000|2025-01-15 18:28:50|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|5
1736965740000|2025-01-15 18:29:00|6851|6836|6850.8|6835.8|6851|6836|6850.8|6835.8|1
1736965750000|2025-01-15 18:29:10|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|2
1736965760000|2025-01-15 18:29:20|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|4
1736965770000|2025-01-15 18:29:30|6850|6835|6850.2|6835.2|6850.2|6835.2|6850|6835|1
1736965780000|2025-01-15 18:29:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1736965790000|2025-01-15 18:29:50|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736965810000|2025-01-15 18:30:10|6851.7|6836.7|6850.2|6835.2|6852|6837|6850.2|6835.2|8
1736965840000|2025-01-15 18:30:40|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850|6835|4
1736965860000|2025-01-15 18:31:00|6850.7|6835.7|6849.8|6834.8|6850.8|6835.8|6849.8|6834.8|6
1736965880000|2025-01-15 18:31:20|6850|6835|6850.5|6835.5|6850.5|6835.5|6849.8|6834.8|1
1736965890000|2025-01-15 18:31:30|6850.8|6835.8|6851|6836|6851|6836|6850.8|6835.8|0
1736965900000|2025-01-15 18:31:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|5
1736965910000|2025-01-15 18:31:50|||||||||1
1736965920000|2025-01-15 18:32:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|1
1736965930000|2025-01-15 18:32:10|6852|6837|6852.2|6837.2|6852.2|6837.2|6852|6837|0
1736965990000|2025-01-15 18:33:10|6852.7|6837.7|6853.5|6838.5|6853.5|6838.5|6852.3|6837.3|1
1736966010000|2025-01-15 18:33:30|6852.3|6837.3|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|15
1736966020000|2025-01-15 18:33:40|6851.5|6836.5|6850.8|6835.8|6851.5|6836.5|6850.8|6835.8|1
1736966030000|2025-01-15 18:33:50|6851.2|6836.2|6851.8|6836.8|6851.8|6836.8|6851.2|6836.2|2
1736966040000|2025-01-15 18:34:00|6852.2|6837.2|6851.2|6836.2|6852.2|6837.2|6851.2|6836.2|0
1736966060000|2025-01-15 18:34:20|6850.8|6835.8|6850.7|6835.7|6850.8|6835.8|6850.7|6835.7|2
1736966070000|2025-01-15 18:34:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1736966110000|2025-01-15 18:35:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|1
1736966120000|2025-01-15 18:35:20|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|2
1736966130000|2025-01-15 18:35:30|6849|6834|6849|6834|6849|6834|6849|6834|0
1736966140000|2025-01-15 18:35:40|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1736966160000|2025-01-15 18:36:00|6849|6834|6849|6834|6849|6834|6849|6834|0
1736966170000|2025-01-15 18:36:10|6849.3|6834.3|6848.5|6833.5|6849.3|6834.3|6848.5|6833.5|6
1736966180000|2025-01-15 18:36:20|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|1
1736966200000|2025-01-15 18:36:40|6849|6834|6848.5|6833.5|6849|6834|6848.5|6833.5|2
1736966220000|2025-01-15 18:37:00|6848.8|6833.8|6850.5|6835.5|6850.5|6835.5|6848.8|6833.8|5
1736966230000|2025-01-15 18:37:10|6849.3|6834.3|6848.5|6833.5|6849.3|6834.3|6848|6833|2
1736966240000|2025-01-15 18:37:20|6849.2|6834.2|6848.5|6833.5|6849.2|6834.2|6848.5|6833.5|0
1736966250000|2025-01-15 18:37:30|6848|6833|6848|6833|6848|6833|6848|6833|0
1736966260000|2025-01-15 18:37:40|6847.7|6832.7|6847.5|6832.5|6847.7|6832.7|6847.5|6832.5|1
1736966280000|2025-01-15 18:38:00|||||||||1
1736966330000|2025-01-15 18:38:50|6847.7|6832.7|6847.5|6832.5|6847.7|6832.7|6847.3|6832.3|7
1736966340000|2025-01-15 18:39:00|6847.3|6832.3|6846.8|6831.8|6847.3|6832.3|6846.8|6831.8|2
1736966360000|2025-01-15 18:39:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|34
1736966370000|2025-01-15 18:39:30|6846.2|6831.2|6845.8|6830.8|6846.3|6831.3|6845.8|6830.8|2
1736966380000|2025-01-15 18:39:40|6846|6831|6846|6831|6846|6831|6846|6831|0
1736966390000|2025-01-15 18:39:50|6845.4|6830.4|6845|6830|6845.4|6830.4|6845|6830|4
1736966400000|2025-01-15 18:40:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1736966410000|2025-01-15 18:40:10|6845.8|6830.8|6846.8|6831.8|6847|6832|6845.8|6830.8|6
1736966420000|2025-01-15 18:40:20|6847.2|6832.2|6846.8|6831.8|6847.8|6832.8|6846.7|6831.7|1
1736966460000|2025-01-15 18:41:00|6846.7|6831.7|6844.7|6829.7|6846.7|6831.7|6844.7|6829.7|4
1736966470000|2025-01-15 18:41:10|6844.8|6829.8|6844.2|6829.2|6844.8|6829.8|6843.2|6828.2|2
1736966480000|2025-01-15 18:41:20|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|1
1736966490000|2025-01-15 18:41:30|6845.2|6830.2|6844.2|6829.2|6845.2|6830.2|6844.2|6829.2|2
1736966500000|2025-01-15 18:41:40|6844.3|6829.3|6844.5|6829.5|6844.5|6829.5|6843.5|6828.5|13
1736966510000|2025-01-15 18:41:50|6845|6830|6844.8|6829.8|6845|6830|6844.8|6829.8|0
1736966520000|2025-01-15 18:42:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|16
1736966530000|2025-01-15 18:42:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1736966550000|2025-01-15 18:42:30|||||||||1
1736966570000|2025-01-15 18:42:50|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1736966620000|2025-01-15 18:43:40|6846|6831|6845.8|6830.8|6846|6831|6845.8|6830.8|2
1736966630000|2025-01-15 18:43:50|||||||||1
1736966640000|2025-01-15 18:44:00|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|1
1736966690000|2025-01-15 18:44:50|6847.3|6832.3|6845.5|6830.5|6847.3|6832.3|6845.5|6830.5|7
1736966700000|2025-01-15 18:45:00|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6845.8|6830.8|7
1736966710000|2025-01-15 18:45:10|6846.5|6831.5|6847.5|6832.5|6847.5|6832.5|6846.5|6831.5|1
1736966720000|2025-01-15 18:45:20|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1736966750000|2025-01-15 18:45:50|6847.3|6832.3|6847.5|6832.5|6847.5|6832.5|6847.3|6832.3|3
1736966760000|2025-01-15 18:46:00|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|2
1736966770000|2025-01-15 18:46:10|6849|6834|6849|6834|6849|6834|6849|6834|16
1736966780000|2025-01-15 18:46:20|||||||||2
1736966790000|2025-01-15 18:46:30|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|20
1736966800000|2025-01-15 18:46:40|6848.2|6833.2|6848.5|6833.5|6848.5|6833.5|6848.2|6833.2|8
1736966810000|2025-01-15 18:46:50|||||||||1
1736966820000|2025-01-15 18:47:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|3
1736966860000|2025-01-15 18:47:40|||||||||1
1736966870000|2025-01-15 18:47:50|6848.3|6833.3|6848.5|6833.5|6848.5|6833.5|6848.3|6833.3|3
1736966880000|2025-01-15 18:48:00|||||||||1
1736966900000|2025-01-15 18:48:20|6847.8|6832.8|6848.3|6833.3|6848.3|6833.3|6847.5|6832.5|1
1736966910000|2025-01-15 18:48:30|6846.8|6831.8|6847.3|6832.3|6847.3|6832.3|6846.8|6831.8|6
1736966920000|2025-01-15 18:48:40|||||||||3
1736966930000|2025-01-15 18:48:50|6846.8|6831.8|6847.3|6832.3|6847.3|6832.3|6846.8|6831.8|2
1736966940000|2025-01-15 18:49:00|||||||||4
1736966970000|2025-01-15 18:49:30|6848|6833|6848|6833|6848|6833|6848|6833|1
1736966980000|2025-01-15 18:49:40|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1736966990000|2025-01-15 18:49:50|6848|6833|6848.2|6833.2|6848.2|6833.2|6848|6833|2
1736967000000|2025-01-15 18:50:00|6848.5|6833.5|6850.1|6835.1|6850.3|6835.3|6848.5|6833.5|4
1736967010000|2025-01-15 18:50:10|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|2
1736967030000|2025-01-15 18:50:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|1
1736967050000|2025-01-15 18:50:50|6847.5|6832.5|6846.8|6831.8|6847.5|6832.5|6846.8|6831.8|2
1736967060000|2025-01-15 18:51:00|6847.8|6832.8|6848.5|6833.5|6849.3|6834.3|6847.8|6832.8|13
1736967070000|2025-01-15 18:51:10|6849.3|6834.3|6848.5|6833.5|6849.3|6834.3|6848.5|6833.5|1
1736967080000|2025-01-15 18:51:20|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|2
1736967100000|2025-01-15 18:51:40|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|2
1736967110000|2025-01-15 18:51:50|||||||||1
1736967120000|2025-01-15 18:52:00|6846.8|6831.8|6847|6832|6847.3|6832.3|6846.8|6831.8|1
1736967130000|2025-01-15 18:52:10|6846.8|6831.8|6848.3|6833.3|6848.3|6833.3|6846.8|6831.8|2
1736967140000|2025-01-15 18:52:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|1
1736967160000|2025-01-15 18:52:40|6848.3|6833.3|6848.5|6833.5|6848.5|6833.5|6848.3|6833.3|0
1736967170000|2025-01-15 18:52:50|6849|6834|6848.6|6833.6|6849.5|6834.5|6848.6|6833.6|4
1736967180000|2025-01-15 18:53:00|6848.7|6833.7|6848.8|6833.8|6849.3|6834.3|6848.7|6833.7|4
1736967190000|2025-01-15 18:53:10|6848|6833|6847.8|6832.8|6848|6833|6847.5|6832.5|1
1736967200000|2025-01-15 18:53:20|6848.5|6833.5|6848.3|6833.3|6848.5|6833.5|6848|6833|0
1736967210000|2025-01-15 18:53:30|6848|6833|6848.2|6833.2|6848.3|6833.3|6848|6833|11
1736967220000|2025-01-15 18:53:40|6847.8|6832.8|6847.5|6832.5|6847.8|6832.8|6847.5|6832.5|15
1736967230000|2025-01-15 18:53:50|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|1
1736967240000|2025-01-15 18:54:00|6848.2|6833.2|6847.8|6832.8|6848.2|6833.2|6847.2|6832.2|9
1736967270000|2025-01-15 18:54:30|6848.2|6833.2|6849.5|6834.5|6849.5|6834.5|6848.2|6833.2|2
1736967280000|2025-01-15 18:54:40|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6849.3|6834.3|1
1736967290000|2025-01-15 18:54:50|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|2
1736967300000|2025-01-15 18:55:00|6850|6835|6850|6835|6850|6835|6849.7|6834.7|1
1736967320000|2025-01-15 18:55:20|6850.7|6835.7|6851.8|6836.8|6851.8|6836.8|6850.7|6835.7|6
1736967330000|2025-01-15 18:55:30|6852.3|6837.3|6852.5|6837.5|6852.5|6837.5|6851.8|6836.8|1
1736967340000|2025-01-15 18:55:40|6852.7|6837.7|6853.3|6838.3|6853.7|6838.7|6852.3|6837.3|5
1736967350000|2025-01-15 18:55:50|6853|6838|6853|6838|6853|6838|6853|6838|3
1736967360000|2025-01-15 18:56:00|6853.7|6838.7|6854.2|6839.2|6854.2|6839.2|6853.7|6838.7|20
1736967370000|2025-01-15 18:56:10|6853.7|6838.7|6854.2|6839.2|6854.2|6839.2|6853.7|6838.7|9
1736967390000|2025-01-15 18:56:30|6854.4|6839.4|6854.5|6839.5|6854.7|6839.7|6854.4|6839.4|2
1736967400000|2025-01-15 18:56:40|6854.2|6839.2|6854.5|6839.5|6854.8|6839.8|6854.2|6839.2|1
1736967410000|2025-01-15 18:56:50|6855|6840|6855|6840|6855|6840|6853.5|6838.5|16
1736967420000|2025-01-15 18:57:00|6854.7|6839.7|6854.4|6839.4|6854.7|6839.7|6854.4|6839.4|2
1736967430000|2025-01-15 18:57:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.4|6839.4|3
1736967440000|2025-01-15 18:57:20|6854.2|6839.2|6854.2|6839.2|6854.7|6839.7|6854.2|6839.2|6
1736967450000|2025-01-15 18:57:30|6855|6840|6856.2|6841.2|6857.8|6842.8|6855|6840|18
1736967460000|2025-01-15 18:57:40|6859.5|6844.5|6858.5|6843.5|6859.5|6844.5|6857.2|6842.2|8
1736967470000|2025-01-15 18:57:50|6859.2|6844.2|6859.7|6844.7|6859.7|6844.7|6858.7|6843.7|9
1736967480000|2025-01-15 18:58:00|6859.5|6844.5|6858.7|6843.7|6859.7|6844.7|6858.7|6843.7|12
1736967490000|2025-01-15 18:58:10|6859.2|6844.2|6859.5|6844.5|6859.7|6844.7|6859.2|6844.2|4
1736967510000|2025-01-15 18:58:30|6859.8|6844.8|6860|6845|6860.3|6845.3|6859.8|6844.8|5
1736967520000|2025-01-15 18:58:40|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|2
1736967530000|2025-01-15 18:58:50|||||||||3
1736967540000|2025-01-15 18:59:00|||||||||4
1736967550000|2025-01-15 18:59:10|||||||||1
1736967560000|2025-01-15 18:59:20|6859|6844|6858.5|6843.5|6859|6844|6858.5|6843.5|3
1736967570000|2025-01-15 18:59:30|6857.5|6842.5|6857.8|6842.8|6858|6843|6857.5|6842.5|7
1736967580000|2025-01-15 18:59:40|6858|6843|6857.8|6842.8|6858|6843|6857.8|6842.8|0
1736967590000|2025-01-15 18:59:50|6858.5|6843.5|6857.2|6842.2|6858.5|6843.5|6857.2|6842.2|3
1736967600000|2025-01-15 19:00:00|6857.5|6842.5|6856.8|6841.8|6857.5|6842.5|6855.3|6840.3|23
1736967610000|2025-01-15 19:00:10|6857|6842|6856.5|6841.5|6857|6842|6855.8|6840.8|29
1736967630000|2025-01-15 19:00:30|6857.1|6842.1|6856.2|6841.2|6857.7|6842.7|6856.2|6841.2|4
1736967640000|2025-01-15 19:00:40|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|3
1736967650000|2025-01-15 19:00:50|6856.5|6841.5|6856.8|6841.8|6856.8|6841.8|6856.5|6841.5|8
1736967660000|2025-01-15 19:01:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1736967680000|2025-01-15 19:01:20|||||||||1
1736967690000|2025-01-15 19:01:30|||||||||2
1736967700000|2025-01-15 19:01:40|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.2|6842.2|7
1736967710000|2025-01-15 19:01:50|6857.2|6842.2|6857.3|6842.3|6857.3|6842.3|6857.2|6842.2|3
1736967720000|2025-01-15 19:02:00|||||||||1
1736967730000|2025-01-15 19:02:10|6858.5|6843.5|6858.3|6843.3|6859.5|6844.5|6858.3|6843.3|18
1736967740000|2025-01-15 19:02:20|6858.5|6843.5|6858.3|6843.3|6858.5|6843.5|6858.3|6843.3|0
1736967750000|2025-01-15 19:02:30|6858.5|6843.5|6859.2|6844.2|6859.2|6844.2|6858.5|6843.5|4
1736967760000|2025-01-15 19:02:40|6859|6844|6857.2|6842.2|6859|6844|6857.2|6842.2|4
1736967770000|2025-01-15 19:02:50|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|2
1736967780000|2025-01-15 19:03:00|||||||||1
1736967800000|2025-01-15 19:03:20|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|5
1736967810000|2025-01-15 19:03:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|3
1736967820000|2025-01-15 19:03:40|6857.2|6842.2|6857.5|6842.5|6857.7|6842.7|6857.2|6842.2|1
1736967830000|2025-01-15 19:03:50|6857.3|6842.3|6857.2|6842.2|6857.3|6842.3|6857.2|6842.2|1
1736967840000|2025-01-15 19:04:00|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1736967850000|2025-01-15 19:04:10|6857.3|6842.3|6857.5|6842.5|6857.5|6842.5|6857.3|6842.3|1
1736967860000|2025-01-15 19:04:20|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|3
1736967880000|2025-01-15 19:04:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1736967890000|2025-01-15 19:04:50|6856.5|6841.5|6856.3|6841.3|6856.5|6841.5|6856.3|6841.3|9
1736967900000|2025-01-15 19:05:00|6857.2|6842.2|6856.5|6841.5|6857.2|6842.2|6856.5|6841.5|7
1736967920000|2025-01-15 19:05:20|6856|6841|6856.2|6841.2|6856.2|6841.2|6855.8|6840.8|9
1736967930000|2025-01-15 19:05:30|6856.5|6841.5|6856.8|6841.8|6857|6842|6856.5|6841.5|4
1736967940000|2025-01-15 19:05:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1736967950000|2025-01-15 19:05:50|6857|6842|6857|6842|6857|6842|6857|6842|0
1736967960000|2025-01-15 19:06:00|6856.7|6841.7|6856.7|6841.7|6857|6842|6856.7|6841.7|9
1736967970000|2025-01-15 19:06:10|6857|6842|6855|6840|6857|6842|6855|6840|8
1736967980000|2025-01-15 19:06:20|6854.5|6839.5|6855.5|6840.5|6855.5|6840.5|6854.5|6839.5|7
1736967990000|2025-01-15 19:06:30|6855.7|6840.7|6855.5|6840.5|6856|6841|6855.3|6840.3|6
1736968010000|2025-01-15 19:06:50|6856.3|6841.3|6856.5|6841.5|6856.5|6841.5|6856.3|6841.3|2
1736968030000|2025-01-15 19:07:10|6855.3|6840.3|6854.5|6839.5|6855.3|6840.3|6854.3|6839.3|26
1736968040000|2025-01-15 19:07:20|6855.3|6840.3|6856.5|6841.5|6856.5|6841.5|6855.3|6840.3|2
1736968050000|2025-01-15 19:07:30|6856.3|6841.3|6856.5|6841.5|6856.5|6841.5|6856.3|6841.3|1
1736968060000|2025-01-15 19:07:40|||||||||1
1736968070000|2025-01-15 19:07:50|||||||||1
1736968100000|2025-01-15 19:08:20|||||||||1
1736968110000|2025-01-15 19:08:30|6857|6842|6856.7|6841.7|6857|6842|6856.5|6841.5|9
1736968120000|2025-01-15 19:08:40|6857|6842|6857|6842|6857|6842|6857|6842|0
1736968130000|2025-01-15 19:08:50|6858.2|6843.2|6857|6842|6858.3|6843.3|6856.7|6841.7|27
1736968140000|2025-01-15 19:09:00|6857.5|6842.5|6856.9|6841.9|6858|6843|6856.9|6841.9|5
1736968150000|2025-01-15 19:09:10|6856.3|6841.3|6855.7|6840.7|6856.5|6841.5|6855.7|6840.7|2
1736968160000|2025-01-15 19:09:20|6856|6841|6856.2|6841.2|6856.2|6841.2|6856|6841|2
1736968170000|2025-01-15 19:09:30|6855.9|6840.9|6855.7|6840.7|6855.9|6840.9|6855.4|6840.4|5
1736968190000|2025-01-15 19:09:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|4
1736968200000|2025-01-15 19:10:00|6855.3|6840.3|6854.8|6839.8|6855.3|6840.3|6854.8|6839.8|4
1736968210000|2025-01-15 19:10:10|6854.5|6839.5|6851.8|6836.8|6854.5|6839.5|6851.5|6836.5|3
1736968220000|2025-01-15 19:10:20|6851.3|6836.3|6852.3|6837.3|6852.3|6837.3|6851.3|6836.3|1
1736968230000|2025-01-15 19:10:30|6853.3|6838.3|6853.5|6838.5|6854|6839|6853.3|6838.3|16
1736968240000|2025-01-15 19:10:40|||||||||2
1736968250000|2025-01-15 19:10:50|6854|6839|6854|6839|6854|6839|6854|6839|1
1736968260000|2025-01-15 19:11:00|||||||||1
1736968270000|2025-01-15 19:11:10|6855|6840|6855|6840|6855|6840|6855|6840|2
1736968280000|2025-01-15 19:11:20|6854.7|6839.7|6854.9|6839.9|6854.9|6839.9|6854|6839|5
1736968290000|2025-01-15 19:11:30|6855.1|6840.1|6855.9|6840.9|6856|6841|6855.1|6840.1|8
1736968300000|2025-01-15 19:11:40|6855.6|6840.6|6856.2|6841.2|6856.2|6841.2|6855.2|6840.2|2
1736968310000|2025-01-15 19:11:50|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1736968320000|2025-01-15 19:12:00|6856.4|6841.4|6855|6840|6856.7|6841.7|6855|6840|7
1736968330000|2025-01-15 19:12:10|6855.2|6840.2|6854.5|6839.5|6855.5|6840.5|6854.5|6839.5|15
1736968340000|2025-01-15 19:12:20|6854.8|6839.8|6853.9|6838.9|6854.8|6839.8|6853.9|6838.9|6
1736968360000|2025-01-15 19:12:40|||||||||2
1736968370000|2025-01-15 19:12:50|||||||||1
1736968380000|2025-01-15 19:13:00|6854.1|6839.1|6853.7|6838.7|6854.7|6839.7|6853.7|6838.7|12
1736968390000|2025-01-15 19:13:10|6853.2|6838.2|6853|6838|6853.5|6838.5|6852.7|6837.7|8
1736968400000|2025-01-15 19:13:20|6852.5|6837.5|6851.5|6836.5|6852.5|6837.5|6851.5|6836.5|12
1736968410000|2025-01-15 19:13:30|6851.7|6836.7|6852|6837|6852|6837|6851.7|6836.7|7
1736968420000|2025-01-15 19:13:40|6851.7|6836.7|6851.5|6836.5|6853|6838|6851.5|6836.5|37
1736968430000|2025-01-15 19:13:50|6852.3|6837.3|6851.3|6836.3|6852.3|6837.3|6851.3|6836.3|5
1736968440000|2025-01-15 19:14:00|6852.3|6837.3|6856.2|6841.2|6856.8|6841.8|6852|6837|62
1736968450000|2025-01-15 19:14:10|6856|6841|6857.8|6842.8|6857.8|6842.8|6855.7|6840.7|68
1736968460000|2025-01-15 19:14:20|6858|6843|6859|6844|6859|6844|6857.7|6842.7|30
1736968470000|2025-01-15 19:14:30|6859.3|6844.3|6859.6|6844.6|6860.3|6845.3|6859|6844|93
1736968480000|2025-01-15 19:14:40|6859.8|6844.8|6860|6845|6860.3|6845.3|6859.5|6844.5|228
1736968490000|2025-01-15 19:14:50|6860.3|6845.3|6859.5|6844.5|6860.3|6845.3|6859.3|6844.3|85
1736968500000|2025-01-15 19:15:00|6858.8|6843.8|6859.1|6844.1|6859.1|6844.1|6858.6|6843.6|38
1736968510000|2025-01-15 19:15:10|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.6|6843.6|71
1736968520000|2025-01-15 19:15:20|6859|6844|6858.8|6843.8|6859|6844|6858.8|6843.8|1
1736968530000|2025-01-15 19:15:30|6859|6844|6858.8|6843.8|6859|6844|6858.8|6843.8|3
1736968540000|2025-01-15 19:15:40|6859|6844|6859.7|6844.7|6859.7|6844.7|6859|6844|4
1736968550000|2025-01-15 19:15:50|6859.5|6844.5|6861|6846|6861.3|6846.3|6859.5|6844.5|37
1736968560000|2025-01-15 19:16:00|6862|6847|6860|6845|6862|6847|6859.8|6844.8|29
1736968570000|2025-01-15 19:16:10|6859.3|6844.3|6858.3|6843.3|6859.3|6844.3|6858.3|6843.3|24
1736968580000|2025-01-15 19:16:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.3|6842.3|6
1736968590000|2025-01-15 19:16:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1736968600000|2025-01-15 19:16:40|6857.3|6842.3|6857.5|6842.5|6857.5|6842.5|6856.3|6841.3|6
1736968610000|2025-01-15 19:16:50|6858|6843|6858|6843|6858|6843|6858|6843|0
1736968620000|2025-01-15 19:17:00|6856.8|6841.8|6858|6843|6858|6843|6856.8|6841.8|2
1736968630000|2025-01-15 19:17:10|6858.3|6843.3|6858.8|6843.8|6859|6844|6858.3|6843.3|10
1736968640000|2025-01-15 19:17:20|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.8|6843.8|0
1736968660000|2025-01-15 19:17:40|6859|6844|6859|6844|6859|6844|6858.8|6843.8|0
1736968670000|2025-01-15 19:17:50|6858.8|6843.8|6860|6845|6860.2|6845.2|6858.8|6843.8|18
1736968680000|2025-01-15 19:18:00|6860.2|6845.2|6860|6845|6860.2|6845.2|6859.5|6844.5|4
1736968690000|2025-01-15 19:18:10|6859|6844|6859|6844|6859|6844|6859|6844|6
1736968700000|2025-01-15 19:18:20|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|3
1736968710000|2025-01-15 19:18:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1736968730000|2025-01-15 19:18:50|6859|6844|6859|6844|6859|6844|6858.8|6843.8|0
1736968740000|2025-01-15 19:19:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1736968750000|2025-01-15 19:19:10|6858.5|6843.5|6859|6844|6859|6844|6858.5|6843.5|1
1736968760000|2025-01-15 19:19:20|6859.3|6844.3|6860|6845|6860|6845|6859.3|6844.3|6
1736968770000|2025-01-15 19:19:30|6860.2|6845.2|6859.8|6844.8|6860.2|6845.2|6859.8|6844.8|2
1736968780000|2025-01-15 19:19:40|6859.5|6844.5|6859.2|6844.2|6859.5|6844.5|6859.2|6844.2|6
1736968790000|2025-01-15 19:19:50|6859.8|6844.8|6859.5|6844.5|6860|6845|6859.5|6844.5|13
1736992800000|2025-01-16 02:00:00|6856.5|6841.5|6840|6825|6856.5|6841.5|6840|6825|44
1736992810000|2025-01-16 02:00:10|6841|6826|6841.5|6826.5|6841.5|6826.5|6841|6826|2
1736992820000|2025-01-16 02:00:20|6841.7|6826.7|6844|6829|6844|6829|6841.5|6826.5|0
1736992830000|2025-01-16 02:00:30|6845.7|6830.7|6844.5|6829.5|6845.7|6830.7|6844.5|6829.5|0
1736992840000|2025-01-16 02:00:40|6845.1|6830.1|6846.2|6831.2|6846.2|6831.2|6845.1|6830.1|1
1736992860000|2025-01-16 02:01:00|6848.2|6833.2|6847|6832|6849.5|6834.5|6847|6832|2
1736992880000|2025-01-16 02:01:20|6846.8|6831.8|6846.5|6831.5|6846.8|6831.8|6846.5|6831.5|0
1736992930000|2025-01-16 02:02:10|6846|6831|6845.7|6830.7|6846|6831|6845.7|6830.7|0
1736992940000|2025-01-16 02:02:20|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1736992950000|2025-01-16 02:02:30|6843.7|6828.7|6843.5|6828.5|6843.7|6828.7|6843.5|6828.5|0
1736992960000|2025-01-16 02:02:40|6842.7|6827.7|6842.7|6827.7|6843.7|6828.7|6842.7|6827.7|0
1736992970000|2025-01-16 02:02:50|6842.8|6827.8|6843.5|6828.5|6843.5|6828.5|6842.8|6827.8|9
1736992980000|2025-01-16 02:03:00|6843.7|6828.7|6843.5|6828.5|6843.7|6828.7|6843.5|6828.5|0
1736993050000|2025-01-16 02:04:10|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|7
1736993070000|2025-01-16 02:04:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1736993080000|2025-01-16 02:04:40|6848.7|6833.7|6850.5|6835.5|6850.5|6835.5|6848.7|6833.7|20
1736993090000|2025-01-16 02:04:50|6854|6839|6854.4|6839.4|6854.4|6839.4|6854|6839|6
1736993100000|2025-01-16 02:05:00|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1736993130000|2025-01-16 02:05:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736993140000|2025-01-16 02:05:40|6854.2|6839.2|6853.9|6838.9|6854.2|6839.2|6853.9|6838.9|0
1736993160000|2025-01-16 02:06:00|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|0
1736993170000|2025-01-16 02:06:10|6853.7|6838.7|6854.4|6839.4|6854.4|6839.4|6853.7|6838.7|0
1736993190000|2025-01-16 02:06:30|||||||||1
1736993200000|2025-01-16 02:06:40|6853.9|6838.9|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|1
1736993230000|2025-01-16 02:07:10|6853.1|6838.1|6852.4|6837.4|6853.1|6838.1|6852.4|6837.4|1
1736993240000|2025-01-16 02:07:20|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1736993250000|2025-01-16 02:07:30|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736993260000|2025-01-16 02:07:40|||||||||22
1736993270000|2025-01-16 02:07:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736993280000|2025-01-16 02:08:00|6852|6837|6852.4|6837.4|6852.5|6837.5|6852|6837|0
1736993290000|2025-01-16 02:08:10|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|0
1736993300000|2025-01-16 02:08:20|6852.7|6837.7|6852.3|6837.3|6852.7|6837.7|6852.3|6837.3|1
1736993310000|2025-01-16 02:08:30|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1736993330000|2025-01-16 02:08:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1736993340000|2025-01-16 02:09:00|6852.2|6837.2|6851.7|6836.7|6852.2|6837.2|6851.7|6836.7|0
1736993350000|2025-01-16 02:09:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1736993370000|2025-01-16 02:09:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736993410000|2025-01-16 02:10:10|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1736993420000|2025-01-16 02:10:20|6851.2|6836.2|6850.9|6835.9|6851.2|6836.2|6850.7|6835.7|1
1736993430000|2025-01-16 02:10:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736993460000|2025-01-16 02:11:00|6851|6836|6851.2|6836.2|6851.2|6836.2|6850.7|6835.7|0
1736993470000|2025-01-16 02:11:10|6850.7|6835.7|6850.9|6835.9|6851.2|6836.2|6850.7|6835.7|0
1736993490000|2025-01-16 02:11:30|6851.2|6836.2|6850.7|6835.7|6851.2|6836.2|6850.7|6835.7|0
1736993520000|2025-01-16 02:12:00|6850.4|6835.4|6850.2|6835.2|6850.4|6835.4|6850.2|6835.2|1
1736993540000|2025-01-16 02:12:20|6848|6833|6848|6833|6848|6833|6848|6833|2
1736993550000|2025-01-16 02:12:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1736993610000|2025-01-16 02:13:30|6848.2|6833.2|6849.2|6834.2|6849.2|6834.2|6848.2|6833.2|0
1736993640000|2025-01-16 02:14:00|6848|6833|6848|6833|6848|6833|6848|6833|1
1736993660000|2025-01-16 02:14:20|6848.3|6833.3|6848.5|6833.5|6848.5|6833.5|6848.3|6833.3|3
1736993690000|2025-01-16 02:14:50|6848.7|6833.7|6849.5|6834.5|6849.5|6834.5|6848.7|6833.7|2
1736993700000|2025-01-16 02:15:00|6849|6834|6849|6834|6849|6834|6849|6834|0
1736993710000|2025-01-16 02:15:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1736993960000|2025-01-16 02:19:20|6850.2|6835.2|6850.7|6835.7|6850.7|6835.7|6850.2|6835.2|1
1736994080000|2025-01-16 02:21:20|6851.2|6836.2|6850.4|6835.4|6852.2|6837.2|6849.7|6834.7|1
1736994090000|2025-01-16 02:21:30|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736994180000|2025-01-16 02:23:00|||||||||1
1736994190000|2025-01-16 02:23:10|6850.5|6835.5|6849.7|6834.7|6850.5|6835.5|6849.7|6834.7|0
1736994200000|2025-01-16 02:23:20|6851.7|6836.7|6851|6836|6851.7|6836.7|6851|6836|1
1736994210000|2025-01-16 02:23:30|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1736994300000|2025-01-16 02:25:00|6850.4|6835.4|6851.7|6836.7|6851.7|6836.7|6850.4|6835.4|0
1736994310000|2025-01-16 02:25:10|6849.4|6834.4|6849.4|6834.4|6849.9|6834.9|6849.4|6834.4|1
1736994330000|2025-01-16 02:25:30|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|3
1736994340000|2025-01-16 02:25:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1736994400000|2025-01-16 02:26:40|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1736994410000|2025-01-16 02:26:50|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736994420000|2025-01-16 02:27:00|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1736994430000|2025-01-16 02:27:10|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1736994520000|2025-01-16 02:28:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736994540000|2025-01-16 02:29:00|6852|6837|6851.5|6836.5|6852|6837|6851.5|6836.5|1
1736994590000|2025-01-16 02:29:50|6851.2|6836.2|6850.8|6835.8|6851.2|6836.2|6850.8|6835.8|0
1736994600000|2025-01-16 02:30:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6850.8|6835.8|0
1736994610000|2025-01-16 02:30:10|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.8|6835.8|0
1736994630000|2025-01-16 02:30:30|6851|6836|6850.5|6835.5|6851.3|6836.3|6850.5|6835.5|1
1736994660000|2025-01-16 02:31:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736994670000|2025-01-16 02:31:10|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1736994700000|2025-01-16 02:31:40|6851.4|6836.4|6853.2|6838.2|6853.2|6838.2|6851.4|6836.4|0
1736994720000|2025-01-16 02:32:00|||||||||2
1736994850000|2025-01-16 02:34:10|6853.4|6838.4|6853.7|6838.7|6853.7|6838.7|6853.4|6838.4|0
1736994860000|2025-01-16 02:34:20|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|2
1736994880000|2025-01-16 02:34:40|||||||||2
1736994940000|2025-01-16 02:35:40|6853.5|6838.5|6854.2|6839.2|6854.2|6839.2|6853.5|6838.5|3
1736994950000|2025-01-16 02:35:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1736994960000|2025-01-16 02:36:00|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6852.9|6837.9|2
1736994970000|2025-01-16 02:36:10|6853.5|6838.5|6853.4|6838.4|6853.5|6838.5|6852.9|6837.9|0
1736994990000|2025-01-16 02:36:30|6853.1|6838.1|6853.4|6838.4|6854.1|6839.1|6853.1|6838.1|1
1736995020000|2025-01-16 02:37:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736995030000|2025-01-16 02:37:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736995070000|2025-01-16 02:37:50|6853.7|6838.7|6853.2|6838.2|6853.7|6838.7|6853.2|6838.2|3
1736995120000|2025-01-16 02:38:40|||||||||1
1736995130000|2025-01-16 02:38:50|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1736995170000|2025-01-16 02:39:30|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1736995180000|2025-01-16 02:39:40|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6853.2|6838.2|0
1736995200000|2025-01-16 02:40:00|6853.1|6838.1|6852.9|6837.9|6853.1|6838.1|6852.7|6837.7|1
1736995210000|2025-01-16 02:40:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736995290000|2025-01-16 02:41:30|6852.9|6837.9|6852.5|6837.5|6852.9|6837.9|6852.5|6837.5|1
1736995320000|2025-01-16 02:42:00|6852.7|6837.7|6852.9|6837.9|6852.9|6837.9|6852.7|6837.7|0
1736995330000|2025-01-16 02:42:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1736995350000|2025-01-16 02:42:30|6852.6|6837.6|6852.2|6837.2|6852.6|6837.6|6852.2|6837.2|8
1736995360000|2025-01-16 02:42:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1736995400000|2025-01-16 02:43:20|6852.7|6837.7|6853.2|6838.2|6853.2|6838.2|6852.7|6837.7|0
1736995410000|2025-01-16 02:43:30|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|1
1736995420000|2025-01-16 02:43:40|6850.7|6835.7|6850.9|6835.9|6850.9|6835.9|6850.6|6835.6|0
1736995430000|2025-01-16 02:43:50|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|0
1736995510000|2025-01-16 02:45:10|6851.4|6836.4|6853.2|6838.2|6853.2|6838.2|6851.4|6836.4|0
1736995580000|2025-01-16 02:46:20|6853|6838|6853.2|6838.2|6853.2|6838.2|6852.7|6837.7|0
1736995620000|2025-01-16 02:47:00|6853.7|6838.7|6853.9|6838.9|6853.9|6838.9|6853.7|6838.7|0
1736995630000|2025-01-16 02:47:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736995680000|2025-01-16 02:48:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1736995720000|2025-01-16 02:48:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736995730000|2025-01-16 02:48:50|6853.9|6838.9|6853.4|6838.4|6853.9|6838.9|6852.7|6837.7|3
1736995740000|2025-01-16 02:49:00|6852.7|6837.7|6853.4|6838.4|6853.4|6838.4|6852.7|6837.7|0
1736995780000|2025-01-16 02:49:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736995800000|2025-01-16 02:50:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1736995830000|2025-01-16 02:50:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1736995840000|2025-01-16 02:50:40|||||||||1
1736995850000|2025-01-16 02:50:50|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6853.2|6838.2|0
1736995950000|2025-01-16 02:52:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1736995960000|2025-01-16 02:52:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1736995980000|2025-01-16 02:53:00|6853.3|6838.3|6850.2|6835.2|6853.3|6838.3|6850.2|6835.2|2
1736995990000|2025-01-16 02:53:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1736996010000|2025-01-16 02:53:30|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1736996070000|2025-01-16 02:54:30|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6849.6|6834.6|0
1736996130000|2025-01-16 02:55:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1736996150000|2025-01-16 02:55:50|6851|6836|6851.2|6836.2|6851.2|6836.2|6850.7|6835.7|0
1736996170000|2025-01-16 02:56:10|6851.4|6836.4|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|0
1736996180000|2025-01-16 02:56:20|6851.6|6836.6|6851.2|6836.2|6851.6|6836.6|6851.2|6836.2|2
1736996290000|2025-01-16 02:58:10|6851.6|6836.6|6852.2|6837.2|6852.2|6837.2|6851.6|6836.6|0
1736996300000|2025-01-16 02:58:20|6850|6835|6850|6835|6850|6835|6850|6835|1
1736996350000|2025-01-16 02:59:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736996360000|2025-01-16 02:59:20|6850|6835|6850|6835|6850|6835|6850|6835|0
1736996370000|2025-01-16 02:59:30|6850.2|6835.2|6850|6835|6850.2|6835.2|6850|6835|0
1736996490000|2025-01-16 03:01:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736996500000|2025-01-16 03:01:40|6850|6835|6850|6835|6850|6835|6850|6835|0
1736996520000|2025-01-16 03:02:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1736996550000|2025-01-16 03:02:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736996640000|2025-01-16 03:04:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1736996650000|2025-01-16 03:04:10|6850.2|6835.2|6850.1|6835.1|6850.2|6835.2|6850.1|6835.1|0
1736996670000|2025-01-16 03:04:30|||||||||1
1736996690000|2025-01-16 03:04:50|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1736996700000|2025-01-16 03:05:00|6850.1|6835.1|6850.1|6835.1|6850.2|6835.2|6850.1|6835.1|0
1736996710000|2025-01-16 03:05:10|6850.2|6835.2|6850.1|6835.1|6850.2|6835.2|6850.1|6835.1|0
1736996730000|2025-01-16 03:05:30|6849.7|6834.7|6849.4|6834.4|6849.7|6834.7|6849.4|6834.4|0
1736996820000|2025-01-16 03:07:00|6849.7|6834.7|6850.1|6835.1|6850.1|6835.1|6849.7|6834.7|1
1736996920000|2025-01-16 03:08:40|6850.6|6835.6|6853.1|6838.1|6853.1|6838.1|6850.6|6835.6|10
1736997300000|2025-01-16 03:15:00|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1736997310000|2025-01-16 03:15:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|3
1736997320000|2025-01-16 03:15:20|6852.6|6837.6|6851.4|6836.4|6852.6|6837.6|6851.4|6836.4|0
1736997330000|2025-01-16 03:15:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1736997360000|2025-01-16 03:16:00|6850.6|6835.6|6849.4|6834.4|6850.6|6835.6|6849.4|6834.4|0
1736997700000|2025-01-16 03:21:40|6850.1|6835.1|6849.7|6834.7|6850.1|6835.1|6849.6|6834.6|0
1736997730000|2025-01-16 03:22:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1736997760000|2025-01-16 03:22:40|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1736997800000|2025-01-16 03:23:20|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|5
1736997840000|2025-01-16 03:24:00|6847.7|6832.7|6847.9|6832.9|6847.9|6832.9|6847.7|6832.7|0
1736997880000|2025-01-16 03:24:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1736997920000|2025-01-16 03:25:20|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|2
1736997990000|2025-01-16 03:26:30|6845.7|6830.7|6844.2|6829.2|6845.7|6830.7|6843.7|6828.7|0
1736998070000|2025-01-16 03:27:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1736998130000|2025-01-16 03:28:50|||||||||1
1736998140000|2025-01-16 03:29:00|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1736998150000|2025-01-16 03:29:10|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1736998160000|2025-01-16 03:29:20|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1736998190000|2025-01-16 03:29:50|6844.4|6829.4|6845.1|6830.1|6845.7|6830.7|6844.4|6829.4|2
1736998210000|2025-01-16 03:30:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1736998220000|2025-01-16 03:30:20|6845.1|6830.1|6844.8|6829.8|6845.1|6830.1|6844.8|6829.8|0
1736998260000|2025-01-16 03:31:00|6844.9|6829.9|6844.8|6829.8|6844.9|6829.9|6844.8|6829.8|0
1736998330000|2025-01-16 03:32:10|6845.3|6830.3|6845.6|6830.6|6845.6|6830.6|6845.3|6830.3|0
1736998350000|2025-01-16 03:32:30|6845.9|6830.9|6845.3|6830.3|6845.9|6830.9|6845.3|6830.3|0
1736998360000|2025-01-16 03:32:40|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1736998410000|2025-01-16 03:33:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1736998420000|2025-01-16 03:33:40|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1736998430000|2025-01-16 03:33:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1736998610000|2025-01-16 03:36:50|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1736998800000|2025-01-16 03:40:00|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1736998970000|2025-01-16 03:42:50|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1736999090000|2025-01-16 03:44:50|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1736999100000|2025-01-16 03:45:00|6846.4|6831.4|6846.1|6831.1|6846.4|6831.4|6846.1|6831.1|0
1736999110000|2025-01-16 03:45:10|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1736999130000|2025-01-16 03:45:30|6845.9|6830.9|6846.3|6831.3|6846.3|6831.3|6845.9|6830.9|0
1736999150000|2025-01-16 03:45:50|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1736999230000|2025-01-16 03:47:10|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1736999240000|2025-01-16 03:47:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1736999400000|2025-01-16 03:50:00|6847.8|6832.8|6847.6|6832.6|6847.8|6832.8|6847.6|6832.6|1
1736999420000|2025-01-16 03:50:20|6847.8|6832.8|6847.6|6832.6|6847.8|6832.8|6847.6|6832.6|0
1736999550000|2025-01-16 03:52:30|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1736999700000|2025-01-16 03:55:00|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1736999790000|2025-01-16 03:56:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1736999870000|2025-01-16 03:57:50|6848.3|6833.3|6848.1|6833.1|6848.3|6833.3|6848.1|6833.1|0
1736999880000|2025-01-16 03:58:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737000210000|2025-01-16 04:03:30|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737000390000|2025-01-16 04:06:30|6848.1|6833.1|6847.9|6832.9|6848.1|6833.1|6847.9|6832.9|0
1737000410000|2025-01-16 04:06:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737000440000|2025-01-16 04:07:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737000570000|2025-01-16 04:09:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737000600000|2025-01-16 04:10:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737000720000|2025-01-16 04:12:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737000780000|2025-01-16 04:13:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737000990000|2025-01-16 04:16:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737001030000|2025-01-16 04:17:10|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737001330000|2025-01-16 04:22:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737001500000|2025-01-16 04:25:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737001510000|2025-01-16 04:25:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737001680000|2025-01-16 04:28:00|6848|6833|6848|6833|6848|6833|6848|6833|0
1737002670000|2025-01-16 04:44:30|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737002690000|2025-01-16 04:44:50|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1737002730000|2025-01-16 04:45:30|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1737002780000|2025-01-16 04:46:20|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|0
1737002800000|2025-01-16 04:46:40|6847.5|6832.5|6847.3|6832.3|6847.5|6832.5|6847.3|6832.3|0
1737002820000|2025-01-16 04:47:00|6847|6832|6847|6832|6847|6832|6847|6832|1
1737002840000|2025-01-16 04:47:20|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737002860000|2025-01-16 04:47:40|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|0
1737002920000|2025-01-16 04:48:40|6845|6830|6843|6828|6845|6830|6843|6828|5
1737002940000|2025-01-16 04:49:00|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|0
1737003030000|2025-01-16 04:50:30|6843.5|6828.5|6843.8|6828.8|6843.8|6828.8|6843.5|6828.5|0
1737003040000|2025-01-16 04:50:40|6843.6|6828.6|6843.3|6828.3|6843.6|6828.6|6843.3|6828.3|0
1737003090000|2025-01-16 04:51:30|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.6|6828.6|0
1737003110000|2025-01-16 04:51:50|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1737003120000|2025-01-16 04:52:00|6844.5|6829.5|6843.3|6828.3|6844.5|6829.5|6843.3|6828.3|0
1737003140000|2025-01-16 04:52:20|6841|6826|6840.5|6825.5|6841|6826|6840.5|6825.5|2
1737003160000|2025-01-16 04:52:40|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1737003290000|2025-01-16 04:54:50|6840.5|6825.5|6840.1|6825.1|6840.5|6825.5|6840.1|6825.1|0
1737003330000|2025-01-16 04:55:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1737003610000|2025-01-16 05:00:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1737003660000|2025-01-16 05:01:00|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1737003800000|2025-01-16 05:03:20|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1737003810000|2025-01-16 05:03:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1737003830000|2025-01-16 05:03:50|6840.3|6825.3|6840.2|6825.2|6840.3|6825.3|6840.2|6825.2|0
1737003840000|2025-01-16 05:04:00|6840.3|6825.3|6840.2|6825.2|6840.3|6825.3|6840.2|6825.2|0
1737004150000|2025-01-16 05:09:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1737004170000|2025-01-16 05:09:30|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1737004260000|2025-01-16 05:11:00|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|2
1737004270000|2025-01-16 05:11:10|||||||||1
1737004280000|2025-01-16 05:11:20|||||||||1
1737004300000|2025-01-16 05:11:40|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|1
1737004380000|2025-01-16 05:13:00|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1737004440000|2025-01-16 05:14:00|6840.2|6825.2|6841|6826|6841|6826|6840.2|6825.2|1
1737004450000|2025-01-16 05:14:10|6840.3|6825.3|6840.2|6825.2|6840.3|6825.3|6840.2|6825.2|0
1737004480000|2025-01-16 05:14:40|6840|6825|6839.8|6824.8|6840|6825|6839.7|6824.7|0
1737004610000|2025-01-16 05:16:50|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1737004940000|2025-01-16 05:22:20|6840|6825|6840.3|6825.3|6840.3|6825.3|6840|6825|3
1737004950000|2025-01-16 05:22:30|6840.8|6825.8|6841.7|6826.7|6841.7|6826.7|6840.8|6825.8|1
1737004960000|2025-01-16 05:22:40|6842|6827|6841.7|6826.7|6842|6827|6841.5|6826.5|1
1737004970000|2025-01-16 05:22:50|6841.3|6826.3|6840.8|6825.8|6841.3|6826.3|6840.8|6825.8|2
1737004990000|2025-01-16 05:23:10|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|3
1737005010000|2025-01-16 05:23:30|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|2
1737005270000|2025-01-16 05:27:50|||||||||1
1737005340000|2025-01-16 05:29:00|||||||||1
1737005350000|2025-01-16 05:29:10|6838.5|6823.5|6834.5|6819.5|6838.5|6823.5|6834.4|6819.4|11
1737005380000|2025-01-16 05:29:40|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1737005400000|2025-01-16 05:30:00|6834.4|6819.4|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|1
1737005410000|2025-01-16 05:30:10|||||||||3
1737005420000|2025-01-16 05:30:20|6834.5|6819.5|6834.2|6819.2|6834.5|6819.5|6833.9|6818.9|3
1737005430000|2025-01-16 05:30:30|6834.9|6819.9|6835.4|6820.4|6835.9|6820.9|6834.9|6819.9|0
1737005450000|2025-01-16 05:30:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1737005460000|2025-01-16 05:31:00|6835.2|6820.2|6835.5|6820.5|6835.5|6820.5|6835|6820|5
1737005470000|2025-01-16 05:31:10|6834.9|6819.9|6830.2|6815.2|6834.9|6819.9|6830.2|6815.2|12
1737005500000|2025-01-16 05:31:40|6830.5|6815.5|6830.7|6815.7|6830.7|6815.7|6830.5|6815.5|1
1737005510000|2025-01-16 05:31:50|6830.5|6815.5|6829.2|6814.2|6830.5|6815.5|6829.2|6814.2|5
1737005520000|2025-01-16 05:32:00|6828.9|6813.9|6828.2|6813.2|6828.9|6813.9|6828.2|6813.2|6
1737005530000|2025-01-16 05:32:10|6829.7|6814.7|6828.2|6813.2|6829.7|6814.7|6828.2|6813.2|4
1737005540000|2025-01-16 05:32:20|6828.7|6813.7|6826|6811|6828.7|6813.7|6826|6811|12
1737005550000|2025-01-16 05:32:30|6827.2|6812.2|6826|6811|6827.2|6812.2|6826|6811|1
1737005560000|2025-01-16 05:32:40|6824.7|6809.7|6825.7|6810.7|6826.7|6811.7|6824.2|6809.2|2
1737005600000|2025-01-16 05:33:20|6825.9|6810.9|6827.9|6812.9|6827.9|6812.9|6825.9|6810.9|5
1737005610000|2025-01-16 05:33:30|6827.5|6812.5|6827.2|6812.2|6827.5|6812.5|6826.9|6811.9|4
1737005620000|2025-01-16 05:33:40|||||||||2
1737005640000|2025-01-16 05:34:00|6827.4|6812.4|6825.2|6810.2|6827.4|6812.4|6825.2|6810.2|5
1737005660000|2025-01-16 05:34:20|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|3
1737005700000|2025-01-16 05:35:00|||||||||1
1737005710000|2025-01-16 05:35:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1737005730000|2025-01-16 05:35:30|6821.5|6806.5|6821.3|6806.3|6821.5|6806.5|6821|6806|1
1737005740000|2025-01-16 05:35:40|6821|6806|6822|6807|6822|6807|6821|6806|1
1737005800000|2025-01-16 05:36:40|6821.8|6806.8|6821.5|6806.5|6822|6807|6821.5|6806.5|0
1737005810000|2025-01-16 05:36:50|6822|6807|6822|6807|6822|6807|6821.5|6806.5|0
1737005820000|2025-01-16 05:37:00|6821.8|6806.8|6822|6807|6822|6807|6821.5|6806.5|0
1737005830000|2025-01-16 05:37:10|6821.8|6806.8|6821.5|6806.5|6821.8|6806.8|6821.5|6806.5|0
1737005840000|2025-01-16 05:37:20|6822|6807|6821.8|6806.8|6822|6807|6821.5|6806.5|0
1737005850000|2025-01-16 05:37:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1737005870000|2025-01-16 05:37:50|6821.2|6806.2|6820.2|6805.2|6821.2|6806.2|6820.2|6805.2|11
1737005880000|2025-01-16 05:38:00|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1737005890000|2025-01-16 05:38:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|2
1737005900000|2025-01-16 05:38:20|6820.2|6805.2|6820.2|6805.2|6821.2|6806.2|6820.2|6805.2|0
1737005910000|2025-01-16 05:38:30|6818.7|6803.7|6819.2|6804.2|6819.2|6804.2|6818.7|6803.7|7
1737005970000|2025-01-16 05:39:30|6818.2|6803.2|6819|6804|6819|6804|6818.2|6803.2|2
1737005980000|2025-01-16 05:39:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737006020000|2025-01-16 05:40:20|||||||||1
1737006050000|2025-01-16 05:40:50|6819.7|6804.7|6819.2|6804.2|6819.7|6804.7|6819.2|6804.2|5
1737006070000|2025-01-16 05:41:10|6818.7|6803.7|6819.4|6804.4|6819.7|6804.7|6818.7|6803.7|0
1737006120000|2025-01-16 05:42:00|6821.4|6806.4|6821.5|6806.5|6821.5|6806.5|6821.4|6806.4|1
1737006130000|2025-01-16 05:42:10|6821.4|6806.4|6822.2|6807.2|6822.2|6807.2|6821.4|6806.4|0
1737006140000|2025-01-16 05:42:20|6822|6807|6821.9|6806.9|6822.2|6807.2|6821.9|6806.9|0
1737006150000|2025-01-16 05:42:30|6822.2|6807.2|6821.7|6806.7|6822.2|6807.2|6821.4|6806.4|0
1737006160000|2025-01-16 05:42:40|6822|6807|6822|6807|6822|6807|6822|6807|0
1737006170000|2025-01-16 05:42:50|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737006200000|2025-01-16 05:43:20|6822|6807|6822|6807|6822|6807|6822|6807|3
1737006220000|2025-01-16 05:43:40|6821|6806|6820.7|6805.7|6821|6806|6820.7|6805.7|2
1737006270000|2025-01-16 05:44:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737006300000|2025-01-16 05:45:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1737006350000|2025-01-16 05:45:50|||||||||2
1737006660000|2025-01-16 05:51:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1737006680000|2025-01-16 05:51:20|6821.7|6806.7|6822.5|6807.5|6822.5|6807.5|6821.7|6806.7|3
1737006720000|2025-01-16 05:52:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1737006990000|2025-01-16 05:56:30|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737007020000|2025-01-16 05:57:00|6823|6808|6824|6809|6824.2|6809.2|6822.7|6807.7|5
1737007030000|2025-01-16 05:57:10|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737007040000|2025-01-16 05:57:20|6823.4|6808.4|6823.7|6808.7|6823.7|6808.7|6823.2|6808.2|2
1737007130000|2025-01-16 05:58:50|6823.9|6808.9|6823.7|6808.7|6823.9|6808.9|6823.7|6808.7|2
1737007140000|2025-01-16 05:59:00|6823.1|6808.1|6823.7|6808.7|6823.7|6808.7|6823.1|6808.1|1
1737007150000|2025-01-16 05:59:10|6823.2|6808.2|6823.7|6808.7|6823.7|6808.7|6823.2|6808.2|1
1737007250000|2025-01-16 06:00:50|||||||||1
1737007540000|2025-01-16 06:05:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1737007590000|2025-01-16 06:06:30|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737007600000|2025-01-16 06:06:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1737007780000|2025-01-16 06:09:40|||||||||2
1737007810000|2025-01-16 06:10:10|||||||||1
1737007850000|2025-01-16 06:10:50|||||||||1
1737007970000|2025-01-16 06:12:50|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1737008050000|2025-01-16 06:14:10|6824.9|6809.9|6826.2|6811.2|6826.9|6811.9|6824.7|6809.7|10
1737008110000|2025-01-16 06:15:10|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6
1737008130000|2025-01-16 06:15:30|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1737008140000|2025-01-16 06:15:40|6828.9|6813.9|6829.7|6814.7|6829.7|6814.7|6828.9|6813.9|0
1737008160000|2025-01-16 06:16:00|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6829.2|6814.2|0
1737008220000|2025-01-16 06:17:00|6829.4|6814.4|6827.4|6812.4|6829.4|6814.4|6826.7|6811.7|1
1737008230000|2025-01-16 06:17:10|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|0
1737008330000|2025-01-16 06:18:50|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1737008340000|2025-01-16 06:19:00|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1737008400000|2025-01-16 06:20:00|6828.1|6813.1|6828.2|6813.2|6828.2|6813.2|6828.1|6813.1|0
1737008410000|2025-01-16 06:20:10|6827.7|6812.7|6827.9|6812.9|6827.9|6812.9|6827.7|6812.7|0
1737008420000|2025-01-16 06:20:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737008450000|2025-01-16 06:20:50|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1737008490000|2025-01-16 06:21:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1737008510000|2025-01-16 06:21:50|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737008640000|2025-01-16 06:24:00|6828.1|6813.1|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|0
1737008650000|2025-01-16 06:24:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1737008670000|2025-01-16 06:24:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737008680000|2025-01-16 06:24:40|6827.2|6812.2|6827.7|6812.7|6827.7|6812.7|6827.2|6812.2|0
1737008700000|2025-01-16 06:25:00|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|0
1737008740000|2025-01-16 06:25:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737008790000|2025-01-16 06:26:30|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1737008800000|2025-01-16 06:26:40|6827.9|6812.9|6828.1|6813.1|6828.2|6813.2|6827.9|6812.9|0
1737008810000|2025-01-16 06:26:50|6828.2|6813.2|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|0
1737008830000|2025-01-16 06:27:10|6827.4|6812.4|6828.9|6813.9|6828.9|6813.9|6827.4|6812.4|3
1737008870000|2025-01-16 06:27:50|6828.7|6813.7|6827.7|6812.7|6828.7|6813.7|6827.7|6812.7|0
1737008940000|2025-01-16 06:29:00|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|1
1737009010000|2025-01-16 06:30:10|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1737009060000|2025-01-16 06:31:00|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1737009250000|2025-01-16 06:34:10|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1737009270000|2025-01-16 06:34:30|6825.2|6810.2|6823.7|6808.7|6825.2|6810.2|6823.7|6808.7|0
1737009280000|2025-01-16 06:34:40|6824.1|6809.1|6823.1|6808.1|6824.2|6809.2|6823.1|6808.1|1
1737009300000|2025-01-16 06:35:00|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|2
1737009330000|2025-01-16 06:35:30|6824.2|6809.2|6824.6|6809.6|6824.6|6809.6|6824.2|6809.2|0
1737009360000|2025-01-16 06:36:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|1
1737009370000|2025-01-16 06:36:10|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1737009500000|2025-01-16 06:38:20|6825.7|6810.7|6826.4|6811.4|6826.4|6811.4|6825.7|6810.7|4
1737009510000|2025-01-16 06:38:30|6826.1|6811.1|6825.6|6810.6|6826.7|6811.7|6825.6|6810.6|2
1737009520000|2025-01-16 06:38:40|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1737009540000|2025-01-16 06:39:00|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1737009570000|2025-01-16 06:39:30|6824.9|6809.9|6824.2|6809.2|6824.9|6809.9|6824.2|6809.2|1
1737009590000|2025-01-16 06:39:50|6824.9|6809.9|6825.2|6810.2|6825.2|6810.2|6824.9|6809.9|1
1737009600000|2025-01-16 06:40:00|6824.9|6809.9|6824.6|6809.6|6825.6|6810.6|6824.6|6809.6|4
1737009610000|2025-01-16 06:40:10|6824.2|6809.2|6825.6|6810.6|6825.6|6810.6|6823.6|6808.6|1
1737009620000|2025-01-16 06:40:20|6825.4|6810.4|6824.6|6809.6|6825.9|6810.9|6824.6|6809.6|2
1737009630000|2025-01-16 06:40:30|6824.4|6809.4|6823.7|6808.7|6824.4|6809.4|6823.7|6808.7|0
1737009640000|2025-01-16 06:40:40|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1737009650000|2025-01-16 06:40:50|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1737009660000|2025-01-16 06:41:00|6823.7|6808.7|6823.6|6808.6|6823.7|6808.7|6823.6|6808.6|0
1737009670000|2025-01-16 06:41:10|6823.4|6808.4|6823.6|6808.6|6823.6|6808.6|6823.2|6808.2|0
1737009680000|2025-01-16 06:41:20|6822.9|6807.9|6823.1|6808.1|6823.1|6808.1|6822.7|6807.7|18
1737009730000|2025-01-16 06:42:10|6822.1|6807.1|6820.7|6805.7|6822.1|6807.1|6820.7|6805.7|3
1737009750000|2025-01-16 06:42:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|4
1737009760000|2025-01-16 06:42:40|6821.7|6806.7|6821.6|6806.6|6821.7|6806.7|6821.6|6806.6|0
1737009770000|2025-01-16 06:42:50|6821.7|6806.7|6821.9|6806.9|6821.9|6806.9|6821.6|6806.6|0
1737009780000|2025-01-16 06:43:00|6822.2|6807.2|6822.6|6807.6|6822.6|6807.6|6822.2|6807.2|0
1737009790000|2025-01-16 06:43:10|6822.4|6807.4|6822.6|6807.6|6822.6|6807.6|6822.2|6807.2|8
1737009800000|2025-01-16 06:43:20|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1737009820000|2025-01-16 06:43:40|6821.2|6806.2|6821.1|6806.1|6821.2|6806.2|6821.1|6806.1|0
1737009850000|2025-01-16 06:44:10|6820.9|6805.9|6820.6|6805.6|6820.9|6805.9|6820.6|6805.6|0
1737009890000|2025-01-16 06:44:50|6820.4|6805.4|6820.6|6805.6|6820.6|6805.6|6820.1|6805.1|1
1737009900000|2025-01-16 06:45:00|6820.1|6805.1|6820.6|6805.6|6820.6|6805.6|6820.1|6805.1|0
1737009910000|2025-01-16 06:45:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|5
1737009920000|2025-01-16 06:45:20|6820.6|6805.6|6819.7|6804.7|6820.6|6805.6|6819.6|6804.6|6
1737009930000|2025-01-16 06:45:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|1
1737009940000|2025-01-16 06:45:40|6819.1|6804.1|6819.7|6804.7|6819.9|6804.9|6818.6|6803.6|7
1737009950000|2025-01-16 06:45:50|6821.7|6806.7|6821.6|6806.6|6821.7|6806.7|6821.6|6806.6|2
1737009960000|2025-01-16 06:46:00|6821.2|6806.2|6820.6|6805.6|6821.2|6806.2|6820.6|6805.6|0
1737009970000|2025-01-16 06:46:10|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|3
1737009980000|2025-01-16 06:46:20|6817.8|6802.8|6813.7|6798.7|6817.8|6802.8|6813.7|6798.7|2
1737010020000|2025-01-16 06:47:00|6814.1|6799.1|6814.7|6799.7|6814.7|6799.7|6814.1|6799.1|7
1737010030000|2025-01-16 06:47:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1737010090000|2025-01-16 06:48:10|||||||||7
1737010110000|2025-01-16 06:48:30|6815.1|6800.1|6814.7|6799.7|6815.1|6800.1|6814.1|6799.1|8
1737010120000|2025-01-16 06:48:40|6815.1|6800.1|6815.2|6800.2|6815.7|6800.7|6815.1|6800.1|2
1737010130000|2025-01-16 06:48:50|6815.6|6800.6|6814.8|6799.8|6815.6|6800.6|6814.8|6799.8|4
1737010140000|2025-01-16 06:49:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6
1737010150000|2025-01-16 06:49:10|6815.8|6800.8|6817.8|6802.8|6817.8|6802.8|6815.8|6800.8|1
1737010160000|2025-01-16 06:49:20|6817.6|6802.6|6815.3|6800.3|6817.6|6802.6|6815.3|6800.3|10
1737010170000|2025-01-16 06:49:30|6815.1|6800.1|6817.3|6802.3|6817.3|6802.3|6814.8|6799.8|10
1737010180000|2025-01-16 06:49:40|6816.9|6801.9|6816.3|6801.3|6816.9|6801.9|6815.3|6800.3|2
1737010190000|2025-01-16 06:49:50|6815.8|6800.8|6815.8|6800.8|6816.3|6801.3|6815.8|6800.8|0
1737010210000|2025-01-16 06:50:10|6816.1|6801.1|6815.8|6800.8|6816.3|6801.3|6815.8|6800.8|2
1737010220000|2025-01-16 06:50:20|6815.6|6800.6|6814.8|6799.8|6815.6|6800.6|6814.8|6799.8|0
1737010260000|2025-01-16 06:51:00|6815.3|6800.3|6815.8|6800.8|6815.8|6800.8|6815.3|6800.3|1
1737010280000|2025-01-16 06:51:20|6815.6|6800.6|6815.3|6800.3|6815.6|6800.6|6815.3|6800.3|0
1737010290000|2025-01-16 06:51:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1737010300000|2025-01-16 06:51:40|6815.6|6800.6|6815.3|6800.3|6815.8|6800.8|6815.3|6800.3|0
1737010320000|2025-01-16 06:52:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1737010370000|2025-01-16 06:52:50|6814.8|6799.8|6814.9|6799.9|6814.9|6799.9|6814.8|6799.8|0
1737010410000|2025-01-16 06:53:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1737010420000|2025-01-16 06:53:40|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1737010460000|2025-01-16 06:54:20|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1737010530000|2025-01-16 06:55:30|6814.1|6799.1|6814.4|6799.4|6814.4|6799.4|6814.1|6799.1|5
1737010540000|2025-01-16 06:55:40|6814.9|6799.9|6814.4|6799.4|6814.9|6799.9|6814.4|6799.4|1
1737010550000|2025-01-16 06:55:50|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.1|6799.1|0
1737010560000|2025-01-16 06:56:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1737010570000|2025-01-16 06:56:10|6813.3|6798.3|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|0
1737010600000|2025-01-16 06:56:40|6813.9|6798.9|6814.3|6799.3|6814.3|6799.3|6813.9|6798.9|0
1737010620000|2025-01-16 06:57:00|6814.1|6799.1|6814.1|6799.1|6814.3|6799.3|6814.1|6799.1|0
1737010630000|2025-01-16 06:57:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1737010640000|2025-01-16 06:57:20|6814.1|6799.1|6814.1|6799.1|6814.3|6799.3|6814.1|6799.1|2
1737010650000|2025-01-16 06:57:30|6813.8|6798.8|6814.9|6799.9|6814.9|6799.9|6813.8|6798.8|1
1737010680000|2025-01-16 06:58:00|6815.1|6800.1|6814.9|6799.9|6815.1|6800.1|6814.9|6799.9|0
1737010760000|2025-01-16 06:59:20|6815.4|6800.4|6816.8|6801.8|6816.8|6801.8|6815.4|6800.4|4
1737010770000|2025-01-16 06:59:30|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1737010780000|2025-01-16 06:59:40|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737010790000|2025-01-16 06:59:50|6816.1|6801.1|6815.8|6800.8|6816.1|6801.1|6815.6|6800.6|2
1737010800000|2025-01-16 07:00:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1737010810000|2025-01-16 07:00:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1737010830000|2025-01-16 07:00:30|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1737010850000|2025-01-16 07:00:50|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1737010860000|2025-01-16 07:01:00|6815.6|6800.6|6815.3|6800.3|6815.8|6800.8|6815.3|6800.3|1
1737010870000|2025-01-16 07:01:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1737010880000|2025-01-16 07:01:20|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737010890000|2025-01-16 07:01:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1737010900000|2025-01-16 07:01:40|6814.8|6799.8|6813.8|6798.8|6814.8|6799.8|6813.3|6798.3|7
1737010910000|2025-01-16 07:01:50|6813.4|6798.4|6813.3|6798.3|6813.4|6798.4|6813.3|6798.3|1
1737010920000|2025-01-16 07:02:00|6814.6|6799.6|6813.9|6798.9|6814.6|6799.6|6813.9|6798.9|2
1737010930000|2025-01-16 07:02:10|6814.1|6799.1|6814.6|6799.6|6814.8|6799.8|6814.1|6799.1|0
1737010950000|2025-01-16 07:02:30|6814.9|6799.9|6814.8|6799.8|6815.3|6800.3|6814.8|6799.8|1
1737010960000|2025-01-16 07:02:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1737011040000|2025-01-16 07:04:00|6815.1|6800.1|6815.3|6800.3|6815.6|6800.6|6815.1|6800.1|0
1737011050000|2025-01-16 07:04:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1737011080000|2025-01-16 07:04:40|6815.3|6800.3|6815.1|6800.1|6815.3|6800.3|6815.1|6800.1|1
1737011210000|2025-01-16 07:06:50|6816.6|6801.6|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|1
1737011270000|2025-01-16 07:07:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1737011280000|2025-01-16 07:08:00|6820.1|6805.1|6820.8|6805.8|6820.8|6805.8|6820.1|6805.1|1
1737011290000|2025-01-16 07:08:10|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1737011300000|2025-01-16 07:08:20|6820.8|6805.8|6820.6|6805.6|6820.8|6805.8|6820.6|6805.6|1
1737011320000|2025-01-16 07:08:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1737011390000|2025-01-16 07:09:50|6821.3|6806.3|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|0
1737011400000|2025-01-16 07:10:00|6821.4|6806.4|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|0
1737011440000|2025-01-16 07:10:40|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737011450000|2025-01-16 07:10:50|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|1
1737011690000|2025-01-16 07:14:50|6824.4|6809.4|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|3
1737011700000|2025-01-16 07:15:00|6823.3|6808.3|6823.4|6808.4|6823.4|6808.4|6823.3|6808.3|1
1737011710000|2025-01-16 07:15:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737011720000|2025-01-16 07:15:20|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1737011730000|2025-01-16 07:15:30|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737011750000|2025-01-16 07:15:50|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|0
1737011830000|2025-01-16 07:17:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737011840000|2025-01-16 07:17:20|||||||||1
1737011850000|2025-01-16 07:17:30|6822.9|6807.9|6821.6|6806.6|6822.9|6807.9|6821.6|6806.6|0
1737011860000|2025-01-16 07:17:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1737011930000|2025-01-16 07:18:50|6821.8|6806.8|6821.3|6806.3|6822.3|6807.3|6821.3|6806.3|0
1737011970000|2025-01-16 07:19:30|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|0
1737011990000|2025-01-16 07:19:50|6821.5|6806.5|6821.8|6806.8|6821.8|6806.8|6821.5|6806.5|0
1737012000000|2025-01-16 07:20:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737012010000|2025-01-16 07:20:10|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737012040000|2025-01-16 07:20:40|6822|6807|6822.6|6807.6|6822.6|6807.6|6822|6807|1
1737012130000|2025-01-16 07:22:10|6823|6808|6823|6808|6823|6808|6823|6808|0
1737012140000|2025-01-16 07:22:20|6822.6|6807.6|6822.3|6807.3|6822.6|6807.6|6822.3|6807.3|0
1737012200000|2025-01-16 07:23:20|6822.1|6807.1|6822.3|6807.3|6822.3|6807.3|6822.1|6807.1|0
1737012320000|2025-01-16 07:25:20|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1737012350000|2025-01-16 07:25:50|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1737012400000|2025-01-16 07:26:40|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1737012410000|2025-01-16 07:26:50|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1737012420000|2025-01-16 07:27:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737012440000|2025-01-16 07:27:20|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737012450000|2025-01-16 07:27:30|6823|6808|6824.3|6809.3|6824.3|6809.3|6823|6808|0
1737012470000|2025-01-16 07:27:50|6824.6|6809.6|6825|6810|6825|6810|6824.6|6809.6|0
1737012540000|2025-01-16 07:29:00|6824.8|6809.8|6824.5|6809.5|6824.8|6809.8|6824.5|6809.5|0
1737012570000|2025-01-16 07:29:30|6824.1|6809.1|6823.3|6808.3|6824.1|6809.1|6823.3|6808.3|1
1737012580000|2025-01-16 07:29:40|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1737012600000|2025-01-16 07:30:00|6823.4|6808.4|6820.8|6805.8|6823.4|6808.4|6820.8|6805.8|1
1737012640000|2025-01-16 07:30:40|||||||||2
1737012650000|2025-01-16 07:30:50|6821|6806|6821|6806|6821|6806|6821|6806|0
1737012660000|2025-01-16 07:31:00|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737012680000|2025-01-16 07:31:20|6822.5|6807.5|6823.6|6808.6|6823.6|6808.6|6822.5|6807.5|0
1737012690000|2025-01-16 07:31:30|6824|6809|6826|6811|6826.3|6811.3|6824|6809|1
1737012700000|2025-01-16 07:31:40|6825.6|6810.6|6827|6812|6827|6812|6825.6|6810.6|1
1737012720000|2025-01-16 07:32:00|6828|6813|6829|6814|6829|6814|6828|6813|3
1737012730000|2025-01-16 07:32:10|6829.3|6814.3|6829.5|6814.5|6829.5|6814.5|6829.3|6814.3|1
1737012750000|2025-01-16 07:32:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1737012770000|2025-01-16 07:32:50|6829.8|6814.8|6830.8|6815.8|6830.8|6815.8|6829.8|6814.8|0
1737012780000|2025-01-16 07:33:00|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1737012800000|2025-01-16 07:33:20|6829.8|6814.8|6829.5|6814.5|6829.8|6814.8|6829.5|6814.5|1
1737012900000|2025-01-16 07:35:00|6828.9|6813.9|6828.3|6813.3|6828.9|6813.9|6828.3|6813.3|0
1737012950000|2025-01-16 07:35:50|6827.6|6812.6|6827.8|6812.8|6827.8|6812.8|6827.6|6812.6|0
1737012960000|2025-01-16 07:36:00|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737012990000|2025-01-16 07:36:30|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1737013000000|2025-01-16 07:36:40|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737013010000|2025-01-16 07:36:50|6826.5|6811.5|6827|6812|6827|6812|6826.5|6811.5|0
1737013020000|2025-01-16 07:37:00|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737013030000|2025-01-16 07:37:10|6827.3|6812.3|6827.5|6812.5|6827.5|6812.5|6827.3|6812.3|0
1737013050000|2025-01-16 07:37:30|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1737013130000|2025-01-16 07:38:50|6828.1|6813.1|6827.8|6812.8|6828.1|6813.1|6827.8|6812.8|0
1737013140000|2025-01-16 07:39:00|6828|6813|6826.5|6811.5|6828|6813|6826.5|6811.5|0
1737013170000|2025-01-16 07:39:30|6826.6|6811.6|6827|6812|6827|6812|6826.6|6811.6|0
1737013200000|2025-01-16 07:40:00|6826.8|6811.8|6826.6|6811.6|6826.8|6811.8|6826.5|6811.5|0
1737013230000|2025-01-16 07:40:30|6827|6812|6827|6812|6827|6812|6827|6812|0
1737013260000|2025-01-16 07:41:00|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1737013290000|2025-01-16 07:41:30|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1737013300000|2025-01-16 07:41:40|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1737013350000|2025-01-16 07:42:30|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1737013360000|2025-01-16 07:42:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1737013390000|2025-01-16 07:43:10|6827.9|6812.9|6827.3|6812.3|6827.9|6812.9|6827.3|6812.3|0
1737013400000|2025-01-16 07:43:20|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1737013410000|2025-01-16 07:43:30|6828.3|6813.3|6827.3|6812.3|6828.3|6813.3|6827.3|6812.3|0
1737013440000|2025-01-16 07:44:00|6827.5|6812.5|6828.3|6813.3|6828.3|6813.3|6827.3|6812.3|2
1737013460000|2025-01-16 07:44:20|6827.8|6812.8|6827.3|6812.3|6827.8|6812.8|6827.3|6812.3|0
1737013620000|2025-01-16 07:47:00|6827.1|6812.1|6827.6|6812.6|6827.6|6812.6|6827.1|6812.1|0
1737013630000|2025-01-16 07:47:10|6828.1|6813.1|6827.3|6812.3|6828.1|6813.1|6827.3|6812.3|0
1737013640000|2025-01-16 07:47:20|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737013660000|2025-01-16 07:47:40|6826.6|6811.6|6827.3|6812.3|6827.3|6812.3|6826.6|6811.6|0
1737013680000|2025-01-16 07:48:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1737013710000|2025-01-16 07:48:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737013810000|2025-01-16 07:50:10|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1737013830000|2025-01-16 07:50:30|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737013910000|2025-01-16 07:51:50|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.5|6811.5|0
1737013960000|2025-01-16 07:52:40|6827.8|6812.8|6827.6|6812.6|6827.8|6812.8|6827.6|6812.6|0
1737013980000|2025-01-16 07:53:00|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737014020000|2025-01-16 07:53:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1737014040000|2025-01-16 07:54:00|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737014050000|2025-01-16 07:54:10|6827.1|6812.1|6826.8|6811.8|6827.1|6812.1|6826.8|6811.8|0
1737014090000|2025-01-16 07:54:50|6827|6812|6827.3|6812.3|6827.3|6812.3|6827|6812|0
1737014220000|2025-01-16 07:57:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1737014370000|2025-01-16 07:59:30|6827.3|6812.3|6819.6|6804.6|6827.3|6812.3|6819.6|6804.6|5
1737014410000|2025-01-16 08:00:10|6819.5|6804.5|6819|6804|6819.5|6804.5|6818.8|6803.8|3
1737014420000|2025-01-16 08:00:20|6819.8|6804.8|6819.3|6804.3|6819.8|6804.8|6819.3|6804.3|0
1737014450000|2025-01-16 08:00:50|6819.5|6804.5|6819.8|6804.8|6819.8|6804.8|6819.5|6804.5|0
1737014460000|2025-01-16 08:01:00|6819.3|6804.3|6820.6|6805.6|6820.8|6805.8|6819.3|6804.3|1
1737014470000|2025-01-16 08:01:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1737014480000|2025-01-16 08:01:20|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1737014500000|2025-01-16 08:01:40|6819.3|6804.3|6819.5|6804.5|6819.5|6804.5|6819.3|6804.3|0
1737014520000|2025-01-16 08:02:00|6818.8|6803.8|6820.3|6805.3|6820.3|6805.3|6818.8|6803.8|3
1737014570000|2025-01-16 08:02:50|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1737014580000|2025-01-16 08:03:00|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1737014590000|2025-01-16 08:03:10|6819.8|6804.8|6819.6|6804.6|6820.3|6805.3|6819.6|6804.6|1
1737014600000|2025-01-16 08:03:20|6819.8|6804.8|6820.3|6805.3|6820.3|6805.3|6819.8|6804.8|0
1737014610000|2025-01-16 08:03:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|0
1737014620000|2025-01-16 08:03:40|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|0
1737014630000|2025-01-16 08:03:50|6820|6805|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|0
1737014640000|2025-01-16 08:04:00|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|0
1737014650000|2025-01-16 08:04:10|6819.5|6804.5|6819.3|6804.3|6819.5|6804.5|6819.3|6804.3|0
1737014670000|2025-01-16 08:04:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1737014720000|2025-01-16 08:05:20|6819.3|6804.3|6819.1|6804.1|6819.3|6804.3|6819.1|6804.1|1
1737014730000|2025-01-16 08:05:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1737014760000|2025-01-16 08:06:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1737014780000|2025-01-16 08:06:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1737014790000|2025-01-16 08:06:30|6818.5|6803.5|6818.3|6803.3|6818.5|6803.5|6818.3|6803.3|0
1737014810000|2025-01-16 08:06:50|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1737014870000|2025-01-16 08:07:50|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1737014880000|2025-01-16 08:08:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.3|6804.3|0
1737014890000|2025-01-16 08:08:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1737014910000|2025-01-16 08:08:30|6819.5|6804.5|6819.3|6804.3|6819.5|6804.5|6819.3|6804.3|0
1737014920000|2025-01-16 08:08:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1737014950000|2025-01-16 08:09:10|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1737014970000|2025-01-16 08:09:30|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|0
1737015030000|2025-01-16 08:10:30|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1737015070000|2025-01-16 08:11:10|6820.8|6805.8|6820.5|6805.5|6820.8|6805.8|6820.5|6805.5|1
1737015160000|2025-01-16 08:12:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1737015170000|2025-01-16 08:12:50|6820.7|6805.7|6820.3|6805.3|6820.7|6805.7|6820.3|6805.3|0
1737015180000|2025-01-16 08:13:00|6820.5|6805.5|6820.3|6805.3|6820.7|6805.7|6820.3|6805.3|0
1737015200000|2025-01-16 08:13:20|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1737015240000|2025-01-16 08:14:00|6819.2|6804.2|6818.8|6803.8|6819.2|6804.2|6818.8|6803.8|0
1737015260000|2025-01-16 08:14:20|6817.6|6802.6|6815.2|6800.2|6817.6|6802.6|6814.8|6799.8|12
1737015270000|2025-01-16 08:14:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737015300000|2025-01-16 08:15:00|6814.2|6799.2|6814.8|6799.8|6814.8|6799.8|6814.2|6799.2|0
1737015310000|2025-01-16 08:15:10|6815|6800|6814.7|6799.7|6815|6800|6814.7|6799.7|0
1737015320000|2025-01-16 08:15:20|6814.2|6799.2|6814.7|6799.7|6814.7|6799.7|6814.2|6799.2|1
1737015330000|2025-01-16 08:15:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737015340000|2025-01-16 08:15:40|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1737015350000|2025-01-16 08:15:50|6815.7|6800.7|6815.8|6800.8|6815.8|6800.8|6815.7|6800.7|0
1737015360000|2025-01-16 08:16:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1737015370000|2025-01-16 08:16:10|6815.8|6800.8|6816|6801|6816|6801|6815.8|6800.8|0
1737015390000|2025-01-16 08:16:30|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737015420000|2025-01-16 08:17:00|6816|6801|6815.7|6800.7|6816|6801|6815.7|6800.7|0
1737015430000|2025-01-16 08:17:10|||||||||1
1737015460000|2025-01-16 08:17:40|6815|6800|6814.7|6799.7|6815|6800|6814.7|6799.7|1
1737015480000|2025-01-16 08:18:00|||||||||8
1737015500000|2025-01-16 08:18:20|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737015530000|2025-01-16 08:18:50|6816.2|6801.2|6816.3|6801.3|6816.3|6801.3|6816.2|6801.2|1
1737015540000|2025-01-16 08:19:00|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1737015560000|2025-01-16 08:19:20|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737015600000|2025-01-16 08:20:00|6817.8|6802.8|6817.7|6802.7|6817.8|6802.8|6817.7|6802.7|1
1737015610000|2025-01-16 08:20:10|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1737015690000|2025-01-16 08:21:30|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737015710000|2025-01-16 08:21:50|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|0
1737015730000|2025-01-16 08:22:10|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1737015760000|2025-01-16 08:22:40|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1737015770000|2025-01-16 08:22:50|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737015790000|2025-01-16 08:23:10|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1737015890000|2025-01-16 08:24:50|6817|6802|6817.3|6802.3|6817.3|6802.3|6817|6802|0
1737015900000|2025-01-16 08:25:00|6817|6802|6816.3|6801.3|6817|6802|6816.3|6801.3|0
1737015920000|2025-01-16 08:25:20|6816.8|6801.8|6816.3|6801.3|6816.8|6801.8|6816.3|6801.3|0
1737015930000|2025-01-16 08:25:30|6816.8|6801.8|6816.5|6801.5|6816.8|6801.8|6816.5|6801.5|1
1737015940000|2025-01-16 08:25:40|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1737016030000|2025-01-16 08:27:10|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|4
1737016050000|2025-01-16 08:27:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737016080000|2025-01-16 08:28:00|6815.2|6800.2|6815.2|6800.2|6815.3|6800.3|6815|6800|0
1737016090000|2025-01-16 08:28:10|6814.8|6799.8|6815.2|6800.2|6815.2|6800.2|6814.8|6799.8|1
1737016110000|2025-01-16 08:28:30|6814.8|6799.8|6814.8|6799.8|6815.8|6800.8|6814.8|6799.8|43
1737016120000|2025-01-16 08:28:40|6815.7|6800.7|6815.3|6800.3|6815.7|6800.7|6815.2|6800.2|1
1737016130000|2025-01-16 08:28:50|6815.8|6800.8|6815.7|6800.7|6815.8|6800.8|6815.2|6800.2|0
1737016140000|2025-01-16 08:29:00|6815|6800|6814.3|6799.3|6815|6800|6814.3|6799.3|2
1737016180000|2025-01-16 08:29:40|6814.8|6799.8|6815.5|6800.5|6815.7|6800.7|6814.7|6799.7|3
1737016190000|2025-01-16 08:29:50|6815.3|6800.3|6815.2|6800.2|6815.7|6800.7|6815.2|6800.2|0
1737016200000|2025-01-16 08:30:00|6815.7|6800.7|6815.8|6800.8|6816.7|6801.7|6815.7|6800.7|2
1737016210000|2025-01-16 08:30:10|6816.3|6801.3|6816.2|6801.2|6816.7|6801.7|6816.2|6801.2|0
1737016230000|2025-01-16 08:30:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1737016240000|2025-01-16 08:30:40|6816|6801|6816.3|6801.3|6816.3|6801.3|6816|6801|0
1737016260000|2025-01-16 08:31:00|6816.7|6801.7|6815.8|6800.8|6817.2|6802.2|6815.8|6800.8|3
1737016270000|2025-01-16 08:31:10|6815.7|6800.7|6815.3|6800.3|6815.7|6800.7|6815.3|6800.3|0
1737016280000|2025-01-16 08:31:20|||||||||5
1737016290000|2025-01-16 08:31:30|6815|6800|6814.8|6799.8|6815|6800|6814.8|6799.8|1
1737016340000|2025-01-16 08:32:20|6815.3|6800.3|6815.2|6800.2|6815.5|6800.5|6815.2|6800.2|0
1737016350000|2025-01-16 08:32:30|6814.8|6799.8|6814.8|6799.8|6815|6800|6814.8|6799.8|14
1737016360000|2025-01-16 08:32:40|6814.3|6799.3|6814.5|6799.5|6814.8|6799.8|6814.3|6799.3|2
1737016390000|2025-01-16 08:33:10|6814.7|6799.7|6814.5|6799.5|6814.7|6799.7|6814.5|6799.5|0
1737016400000|2025-01-16 08:33:20|6814.7|6799.7|6816.5|6801.5|6816.7|6801.7|6814.7|6799.7|1
1737016410000|2025-01-16 08:33:30|6816.7|6801.7|6815.3|6800.3|6817|6802|6815.3|6800.3|6
1737016420000|2025-01-16 08:33:40|6815|6800|6815|6800|6815|6800|6815|6800|0
1737016440000|2025-01-16 08:34:00|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|1
1737016480000|2025-01-16 08:34:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1737016540000|2025-01-16 08:35:40|||||||||1
1737016560000|2025-01-16 08:36:00|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1737016570000|2025-01-16 08:36:10|6815.2|6800.2|6814.8|6799.8|6815.3|6800.3|6814.8|6799.8|0
1737016610000|2025-01-16 08:36:50|6815|6800|6815.8|6800.8|6815.8|6800.8|6815|6800|2
1737016650000|2025-01-16 08:37:30|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737016660000|2025-01-16 08:37:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1737016670000|2025-01-16 08:37:50|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1737016680000|2025-01-16 08:38:00|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1737016690000|2025-01-16 08:38:10|6816.7|6801.7|6817.3|6802.3|6817.3|6802.3|6816.7|6801.7|1
1737016760000|2025-01-16 08:39:20|6816.8|6801.8|6816.7|6801.7|6816.8|6801.8|6816.7|6801.7|0
1737016780000|2025-01-16 08:39:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737016790000|2025-01-16 08:39:50|6816.7|6801.7|6817.3|6802.3|6817.3|6802.3|6816.7|6801.7|0
1737016800000|2025-01-16 08:40:00|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1737016810000|2025-01-16 08:40:10|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|0
1737016830000|2025-01-16 08:40:30|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737016840000|2025-01-16 08:40:40|6816|6801|6816|6801|6816|6801|6816|6801|0
1737016850000|2025-01-16 08:40:50|6815.8|6800.8|6815.3|6800.3|6815.8|6800.8|6815.3|6800.3|2
1737016870000|2025-01-16 08:41:10|6814.5|6799.5|6814.8|6799.8|6814.8|6799.8|6814.5|6799.5|0
1737016880000|2025-01-16 08:41:20|6815|6800|6815|6800|6815|6800|6815|6800|3
1737016890000|2025-01-16 08:41:30|6815.3|6800.3|6814.8|6799.8|6815.3|6800.3|6814.8|6799.8|0
1737016940000|2025-01-16 08:42:20|6815.3|6800.3|6815.9|6800.9|6815.9|6800.9|6815.3|6800.3|2
1737016950000|2025-01-16 08:42:30|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.9|6799.9|0
1737016970000|2025-01-16 08:42:50|6815.5|6800.5|6815.4|6800.4|6815.5|6800.5|6815.4|6800.4|0
1737016980000|2025-01-16 08:43:00|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1737016990000|2025-01-16 08:43:10|6815.4|6800.4|6815.5|6800.5|6815.5|6800.5|6815.4|6800.4|0
1737017010000|2025-01-16 08:43:30|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6815.4|6800.4|1
1737017050000|2025-01-16 08:44:10|||||||||1
1737017060000|2025-01-16 08:44:20|6815.5|6800.5|6814.9|6799.9|6815.9|6800.9|6814.4|6799.4|13
1737017070000|2025-01-16 08:44:30|6814.4|6799.4|6814.4|6799.4|6814.5|6799.5|6814.4|6799.4|4
1737017080000|2025-01-16 08:44:40|6814.7|6799.7|6814.9|6799.9|6814.9|6799.9|6814.7|6799.7|2
1737017090000|2025-01-16 08:44:50|6814.3|6799.3|6805.2|6790.2|6814.3|6799.3|6803.5|6788.5|45
1737017100000|2025-01-16 08:45:00|6804.9|6789.9|6804.7|6789.7|6805.9|6790.9|6804.7|6789.7|1
1737017110000|2025-01-16 08:45:10|6805|6790|6804.9|6789.9|6805|6790|6804.9|6789.9|0
1737017120000|2025-01-16 08:45:20|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|10
1737017130000|2025-01-16 08:45:30|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1737017140000|2025-01-16 08:45:40|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1737017190000|2025-01-16 08:46:30|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1737017200000|2025-01-16 08:46:40|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|0
1737017210000|2025-01-16 08:46:50|6807|6792|6806.5|6791.5|6807|6792|6806.5|6791.5|2
1737017220000|2025-01-16 08:47:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|0
1737017240000|2025-01-16 08:47:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1737017260000|2025-01-16 08:47:40|6806|6791|6805|6790|6806|6791|6804.5|6789.5|0
1737017280000|2025-01-16 08:48:00|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737017290000|2025-01-16 08:48:10|6803.4|6788.4|6803.9|6788.9|6804.4|6789.4|6803.4|6788.4|12
1737017300000|2025-01-16 08:48:20|6803.4|6788.4|6801.2|6786.2|6803.4|6788.4|6801.2|6786.2|29
1737017310000|2025-01-16 08:48:30|6801.4|6786.4|6801.2|6786.2|6801.4|6786.4|6801.2|6786.2|0
1737017320000|2025-01-16 08:48:40|6801.4|6786.4|6802.9|6787.9|6802.9|6787.9|6801.4|6786.4|5
1737017330000|2025-01-16 08:48:50|6805.4|6790.4|6805.4|6790.4|6805.5|6790.5|6805.4|6790.4|5
1737017340000|2025-01-16 08:49:00|6804|6789|6802.9|6787.9|6804.7|6789.7|6802.9|6787.9|5
1737017370000|2025-01-16 08:49:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|5
1737017380000|2025-01-16 08:49:40|||||||||1
1737017390000|2025-01-16 08:49:50|6800.2|6785.2|6800.7|6785.7|6800.9|6785.9|6800.2|6785.2|7
1737017400000|2025-01-16 08:50:00|6800.9|6785.9|6800.9|6785.9|6801.2|6786.2|6800.7|6785.7|5
1737017410000|2025-01-16 08:50:10|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|8
1737017420000|2025-01-16 08:50:20|6800.2|6785.2|6800.4|6785.4|6800.5|6785.5|6800.2|6785.2|3
1737017430000|2025-01-16 08:50:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1737017440000|2025-01-16 08:50:40|6800.4|6785.4|6800.4|6785.4|6800.5|6785.5|6800.4|6785.4|0
1737017450000|2025-01-16 08:50:50|6800.5|6785.5|6800|6785|6800.5|6785.5|6799.9|6784.9|11
1737017460000|2025-01-16 08:51:00|6800.4|6785.4|6800.4|6785.4|6801|6786|6800.4|6785.4|0
1737017470000|2025-01-16 08:51:10|6800.7|6785.7|6800.4|6785.4|6800.7|6785.7|6800.4|6785.4|0
1737017480000|2025-01-16 08:51:20|6800.7|6785.7|6801|6786|6801|6786|6800.7|6785.7|0
1737017490000|2025-01-16 08:51:30|6800.5|6785.5|6800.4|6785.4|6801.5|6786.5|6800.4|6785.4|0
1737017520000|2025-01-16 08:52:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1737017540000|2025-01-16 08:52:20|6799.9|6784.9|6800.7|6785.7|6800.7|6785.7|6799.9|6784.9|2
1737017560000|2025-01-16 08:52:40|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|1
1737017570000|2025-01-16 08:52:50|6799.9|6784.9|6799.2|6784.2|6799.9|6784.9|6799|6784|1
1737017580000|2025-01-16 08:53:00|6800.5|6785.5|6801.5|6786.5|6801.5|6786.5|6800.5|6785.5|1
1737017590000|2025-01-16 08:53:10|6800.9|6785.9|6799.9|6784.9|6800.9|6785.9|6799.9|6784.9|2
1737017610000|2025-01-16 08:53:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|2
1737017620000|2025-01-16 08:53:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1737017640000|2025-01-16 08:54:00|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|1
1737017650000|2025-01-16 08:54:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1737017680000|2025-01-16 08:54:40|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|2
1737017690000|2025-01-16 08:54:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1737017700000|2025-01-16 08:55:00|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1737017740000|2025-01-16 08:55:40|||||||||3
1737017760000|2025-01-16 08:56:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737017830000|2025-01-16 08:57:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1737017860000|2025-01-16 08:57:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737017870000|2025-01-16 08:57:50|6801|6786|6801|6786|6801|6786|6801|6786|0
1737017880000|2025-01-16 08:58:00|6801.4|6786.4|6801.5|6786.5|6801.5|6786.5|6801.4|6786.4|0
1737017890000|2025-01-16 08:58:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1737017900000|2025-01-16 08:58:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|3
1737017920000|2025-01-16 08:58:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|2
1737017940000|2025-01-16 08:59:00|6801|6786|6801|6786|6801|6786|6801|6786|2
1737017960000|2025-01-16 08:59:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1737017970000|2025-01-16 08:59:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1737017980000|2025-01-16 08:59:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1737018030000|2025-01-16 09:00:30|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|2
1737018050000|2025-01-16 09:00:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1737018060000|2025-01-16 09:01:00|6801|6786|6800.9|6785.9|6801.2|6786.2|6800.9|6785.9|0
1737018070000|2025-01-16 09:01:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1737018090000|2025-01-16 09:01:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737018120000|2025-01-16 09:02:00|6800.7|6785.7|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|2
1737018130000|2025-01-16 09:02:10|6799|6784|6799|6784|6799|6784|6799|6784|4
1737018140000|2025-01-16 09:02:20|||||||||5
1737018150000|2025-01-16 09:02:30|6800|6785|6799.9|6784.9|6800|6785|6799.9|6784.9|2
1737018160000|2025-01-16 09:02:40|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1737018180000|2025-01-16 09:03:00|6800.5|6785.5|6800.4|6785.4|6800.5|6785.5|6799.9|6784.9|1
1737018190000|2025-01-16 09:03:10|6799.9|6784.9|6800.4|6785.4|6800.4|6785.4|6799.9|6784.9|1
1737018200000|2025-01-16 09:03:20|6801.4|6786.4|6800.7|6785.7|6801.4|6786.4|6800.7|6785.7|0
1737018210000|2025-01-16 09:03:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1737018230000|2025-01-16 09:03:50|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|0
1737018240000|2025-01-16 09:04:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1737018250000|2025-01-16 09:04:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1737018260000|2025-01-16 09:04:20|6800.9|6785.9|6801|6786|6801|6786|6800.9|6785.9|1
1737018310000|2025-01-16 09:05:10|6801.5|6786.5|6800.9|6785.9|6801.9|6786.9|6800.9|6785.9|1
1737018360000|2025-01-16 09:06:00|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1737018390000|2025-01-16 09:06:30|6800.9|6785.9|6800.5|6785.5|6801|6786|6800|6785|3
1737018410000|2025-01-16 09:06:50|6800.9|6785.9|6800.9|6785.9|6801|6786|6800.9|6785.9|1
1737018420000|2025-01-16 09:07:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1737018430000|2025-01-16 09:07:10|6801.4|6786.4|6801.9|6786.9|6802|6787|6801.4|6786.4|3
1737018490000|2025-01-16 09:08:10|6802|6787|6801.2|6786.2|6802|6787|6801.2|6786.2|4
1737018510000|2025-01-16 09:08:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1737018540000|2025-01-16 09:09:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737018560000|2025-01-16 09:09:20|6800|6785|6800|6785|6800|6785|6800|6785|0
1737018580000|2025-01-16 09:09:40|||||||||1
1737018590000|2025-01-16 09:09:50|6799.9|6784.9|6799|6784|6799.9|6784.9|6799|6784|18
1737018600000|2025-01-16 09:10:00|6799.4|6784.4|6800.5|6785.5|6800.5|6785.5|6799.4|6784.4|1
1737018620000|2025-01-16 09:10:20|6800.4|6785.4|6800.5|6785.5|6800.5|6785.5|6800.4|6785.4|0
1737018650000|2025-01-16 09:10:50|6800.4|6785.4|6800.5|6785.5|6800.5|6785.5|6800.4|6785.4|0
1737018710000|2025-01-16 09:11:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1737018720000|2025-01-16 09:12:00|6800.5|6785.5|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|1
1737018730000|2025-01-16 09:12:10|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1737018780000|2025-01-16 09:13:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737018790000|2025-01-16 09:13:10|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|13
1737018800000|2025-01-16 09:13:20|6802.4|6787.4|6802.6|6787.6|6802.6|6787.6|6802.4|6787.4|0
1737018860000|2025-01-16 09:14:20|6803.1|6788.1|6802.9|6787.9|6803.1|6788.1|6802.9|6787.9|2
1737018870000|2025-01-16 09:14:30|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1737018880000|2025-01-16 09:14:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1737018890000|2025-01-16 09:14:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1737018900000|2025-01-16 09:15:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1737018910000|2025-01-16 09:15:10|6800.4|6785.4|6800.6|6785.6|6800.6|6785.6|6800.4|6785.4|0
1737018920000|2025-01-16 09:15:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1737018930000|2025-01-16 09:15:30|6801.6|6786.6|6799.9|6784.9|6801.6|6786.6|6799.9|6784.9|0
1737018940000|2025-01-16 09:15:40|||||||||3
1737018960000|2025-01-16 09:16:00|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1737018970000|2025-01-16 09:16:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1737019010000|2025-01-16 09:16:50|||||||||1
1737019080000|2025-01-16 09:18:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|8
1737019090000|2025-01-16 09:18:10|6800.4|6785.4|6800.6|6785.6|6800.7|6785.7|6800.4|6785.4|0
1737019100000|2025-01-16 09:18:20|6800.4|6785.4|6800.4|6785.4|6800.6|6785.6|6800.1|6785.1|0
1737019110000|2025-01-16 09:18:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1737019120000|2025-01-16 09:18:40|6800.5|6785.5|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|1
1737019130000|2025-01-16 09:18:50|6800.2|6785.2|6799.7|6784.7|6800.2|6785.2|6799.1|6784.1|2
1737019140000|2025-01-16 09:19:00|6799.4|6784.4|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|1
1737019150000|2025-01-16 09:19:10|||||||||21
1737019160000|2025-01-16 09:19:20|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1737019190000|2025-01-16 09:19:50|6799.1|6784.1|6799.1|6784.1|6799.4|6784.4|6799.1|6784.1|1
1737019200000|2025-01-16 09:20:00|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|1
1737019210000|2025-01-16 09:20:10|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1737019240000|2025-01-16 09:20:40|6798.7|6783.7|6797.7|6782.7|6799.2|6784.2|6797.7|6782.7|3
1737019250000|2025-01-16 09:20:50|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|1
1737019260000|2025-01-16 09:21:00|6799|6784|6799.2|6784.2|6799.2|6784.2|6799|6784|2
1737019280000|2025-01-16 09:21:20|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|2
1737019290000|2025-01-16 09:21:30|6799.2|6784.2|6799.9|6784.9|6799.9|6784.9|6799.2|6784.2|3
1737019300000|2025-01-16 09:21:40|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|3
1737019310000|2025-01-16 09:21:50|6801.9|6786.9|6801.7|6786.7|6801.9|6786.9|6801.7|6786.7|12
1737019320000|2025-01-16 09:22:00|6802|6787|6802.1|6787.1|6802.4|6787.4|6801.9|6786.9|2
1737019330000|2025-01-16 09:22:10|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|0
1737019350000|2025-01-16 09:22:30|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1737019360000|2025-01-16 09:22:40|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1737019390000|2025-01-16 09:23:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1737019400000|2025-01-16 09:23:20|6802.7|6787.7|6801.9|6786.9|6802.7|6787.7|6801.9|6786.9|1
1737019420000|2025-01-16 09:23:40|6801.7|6786.7|6800.9|6785.9|6801.7|6786.7|6800.9|6785.9|0
1737019450000|2025-01-16 09:24:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1737019470000|2025-01-16 09:24:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.7|6785.7|0
1737019490000|2025-01-16 09:24:50|6801.2|6786.2|6802.1|6787.1|6802.1|6787.1|6801.2|6786.2|1
1737019500000|2025-01-16 09:25:00|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.1|6787.1|1
1737019510000|2025-01-16 09:25:10|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1737019520000|2025-01-16 09:25:20|6802.4|6787.4|6802.2|6787.2|6802.4|6787.4|6802.2|6787.2|1
1737019530000|2025-01-16 09:25:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1737019540000|2025-01-16 09:25:40|6801.2|6786.2|6801.4|6786.4|6801.4|6786.4|6801.2|6786.2|0
1737019550000|2025-01-16 09:25:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1737019560000|2025-01-16 09:26:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1737019570000|2025-01-16 09:26:10|6801.9|6786.9|6801.7|6786.7|6801.9|6786.9|6801.7|6786.7|0
1737019590000|2025-01-16 09:26:30|6801.4|6786.4|6801.5|6786.5|6801.5|6786.5|6801.2|6786.2|38
1737019640000|2025-01-16 09:27:20|6802.7|6787.7|6802|6787|6802.7|6787.7|6802|6787|2
1737019650000|2025-01-16 09:27:30|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|66
1737019660000|2025-01-16 09:27:40|6804|6789|6804|6789|6804|6789|6804|6789|1
1737019680000|2025-01-16 09:28:00|6804.2|6789.2|6804|6789|6804.5|6789.5|6803.9|6788.9|50
1737019690000|2025-01-16 09:28:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737019750000|2025-01-16 09:29:10|6804|6789|6803.9|6788.9|6804|6789|6803.9|6788.9|1
1737019760000|2025-01-16 09:29:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1737019800000|2025-01-16 09:30:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|3
1737019810000|2025-01-16 09:30:10|6800|6785|6799.7|6784.7|6800|6785|6799.2|6784.2|2
1737019830000|2025-01-16 09:30:30|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|1
1737019840000|2025-01-16 09:30:40|6800|6785|6799.9|6784.9|6800|6785|6799.9|6784.9|1
1737019850000|2025-01-16 09:30:50|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|0
1737019860000|2025-01-16 09:31:00|6799.7|6784.7|6799.5|6784.5|6799.7|6784.7|6799.5|6784.5|6
1737019890000|2025-01-16 09:31:30|||||||||1
1737019940000|2025-01-16 09:32:20|6799|6784|6799|6784|6799|6784|6799|6784|0
1737019950000|2025-01-16 09:32:30|||||||||2
1737019980000|2025-01-16 09:33:00|6797.4|6782.4|6796|6781|6797.4|6782.4|6796|6781|1
1737019990000|2025-01-16 09:33:10|6795|6780|6794.4|6779.4|6795|6780|6794.4|6779.4|4
1737020010000|2025-01-16 09:33:30|6794|6779|6792.9|6777.9|6794|6779|6792.9|6777.9|6
1737020020000|2025-01-16 09:33:40|6793|6778|6793|6778|6793|6778|6793|6778|4
1737020030000|2025-01-16 09:33:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1737020040000|2025-01-16 09:34:00|||||||||17
1737020090000|2025-01-16 09:34:50|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737020100000|2025-01-16 09:35:00|6792.2|6777.2|6791.4|6776.4|6792.2|6777.2|6791|6776|16
1737020110000|2025-01-16 09:35:10|6791|6776|6791|6776|6791|6776|6791|6776|15
1737020120000|2025-01-16 09:35:20|6791.4|6776.4|6791|6776|6791.4|6776.4|6791|6776|11
1737020130000|2025-01-16 09:35:30|6791.4|6776.4|6791.9|6776.9|6792|6777|6791.4|6776.4|5
1737020140000|2025-01-16 09:35:40|6790|6775|6791|6776|6791|6776|6790|6775|2
1737020150000|2025-01-16 09:35:50|6791.5|6776.5|6790.9|6775.9|6791.5|6776.5|6790.9|6775.9|3
1737020160000|2025-01-16 09:36:00|6791.4|6776.4|6791.6|6776.6|6791.6|6776.6|6790.9|6775.9|1
1737020170000|2025-01-16 09:36:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737020190000|2025-01-16 09:36:30|6792.6|6777.6|6792.9|6777.9|6792.9|6777.9|6792.6|6777.6|0
1737020210000|2025-01-16 09:36:50|6792.2|6777.2|6792.4|6777.4|6792.6|6777.6|6791.9|6776.9|1
1737020220000|2025-01-16 09:37:00|6792.7|6777.7|6792.4|6777.4|6793.1|6778.1|6792.4|6777.4|1
1737020230000|2025-01-16 09:37:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.2|6776.2|2
1737020250000|2025-01-16 09:37:30|6792.1|6777.1|6791.6|6776.6|6792.1|6777.1|6791.6|6776.6|0
1737020260000|2025-01-16 09:37:40|6791.7|6776.7|6792.1|6777.1|6792.1|6777.1|6791.7|6776.7|8
1737020270000|2025-01-16 09:37:50|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1737020280000|2025-01-16 09:38:00|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1737020290000|2025-01-16 09:38:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1737020300000|2025-01-16 09:38:20|6791.9|6776.9|6792.6|6777.6|6792.6|6777.6|6791.9|6776.9|1
1737020400000|2025-01-16 09:40:00|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1737020410000|2025-01-16 09:40:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737020420000|2025-01-16 09:40:20|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|1
1737020430000|2025-01-16 09:40:30|||||||||2
1737020490000|2025-01-16 09:41:30|||||||||1
1737020510000|2025-01-16 09:41:50|6791.2|6776.2|6791.1|6776.1|6791.6|6776.6|6791.1|6776.1|7
1737020520000|2025-01-16 09:42:00|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1737020530000|2025-01-16 09:42:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1737020550000|2025-01-16 09:42:30|6791.4|6776.4|6791.9|6776.9|6791.9|6776.9|6791.1|6776.1|16
1737020580000|2025-01-16 09:43:00|6791.7|6776.7|6788.2|6773.2|6791.7|6776.7|6787.9|6772.9|21
1737020590000|2025-01-16 09:43:10|6787.7|6772.7|6787.5|6772.5|6788.2|6773.2|6787.5|6772.5|22
1737020600000|2025-01-16 09:43:20|6788.5|6773.5|6782.5|6767.5|6788.5|6773.5|6782.5|6767.5|126
1737020610000|2025-01-16 09:43:30|6783.2|6768.2|6783.2|6768.2|6783.9|6768.9|6782.7|6767.7|2
1737020620000|2025-01-16 09:43:40|6783.4|6768.4|6782.7|6767.7|6783.4|6768.4|6782.7|6767.7|0
1737020630000|2025-01-16 09:43:50|6783.7|6768.7|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|4
1737020640000|2025-01-16 09:44:00|6783.9|6768.9|6783.5|6768.5|6785.2|6770.2|6783.5|6768.5|9
1737020660000|2025-01-16 09:44:20|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|3
1737020670000|2025-01-16 09:44:30|6784|6769|6783.5|6768.5|6784|6769|6783.5|6768.5|0
1737020680000|2025-01-16 09:44:40|6783.2|6768.2|6782.7|6767.7|6783.2|6768.2|6782.5|6767.5|2
1737020690000|2025-01-16 09:44:50|6783|6768|6783.2|6768.2|6783.2|6768.2|6783|6768|1
1737020700000|2025-01-16 09:45:00|6783|6768|6783|6768|6783|6768|6783|6768|1
1737020760000|2025-01-16 09:46:00|6783.2|6768.2|6784.2|6769.2|6784.7|6769.7|6783.2|6768.2|1
1737020770000|2025-01-16 09:46:10|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1737020780000|2025-01-16 09:46:20|6783.7|6768.7|6783.2|6768.2|6783.7|6768.7|6783.2|6768.2|2
1737020800000|2025-01-16 09:46:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1737020810000|2025-01-16 09:46:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|2
1737020830000|2025-01-16 09:47:10|6783.5|6768.5|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|1
1737020840000|2025-01-16 09:47:20|||||||||2
1737020850000|2025-01-16 09:47:30|6784.2|6769.2|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|4
1737020870000|2025-01-16 09:47:50|6785.7|6770.7|6786.2|6771.2|6786.2|6771.2|6785|6770|2
1737020890000|2025-01-16 09:48:10|6787.4|6772.4|6787.7|6772.7|6787.7|6772.7|6787.4|6772.4|1
1737020900000|2025-01-16 09:48:20|||||||||3
1737020910000|2025-01-16 09:48:30|6788|6773|6788.2|6773.2|6788.2|6773.2|6788|6773|3
1737020920000|2025-01-16 09:48:40|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737020930000|2025-01-16 09:48:50|6787.7|6772.7|6785.4|6770.4|6787.7|6772.7|6785.4|6770.4|10
1737020940000|2025-01-16 09:49:00|6785.7|6770.7|6785.5|6770.5|6785.7|6770.7|6785.5|6770.5|1
1737020950000|2025-01-16 09:49:10|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|0
1737020970000|2025-01-16 09:49:30|||||||||1
1737021020000|2025-01-16 09:50:20|6783.7|6768.7|6782.5|6767.5|6783.7|6768.7|6782.5|6767.5|3
1737021030000|2025-01-16 09:50:30|6782|6767|6782.5|6767.5|6783|6768|6782|6767|5
1737021040000|2025-01-16 09:50:40|6782|6767|6782.5|6767.5|6782.5|6767.5|6782|6767|3
1737021070000|2025-01-16 09:51:10|||||||||1
1737021120000|2025-01-16 09:52:00|6783.2|6768.2|6783.5|6768.5|6783.5|6768.5|6783.2|6768.2|2
1737021160000|2025-01-16 09:52:40|6783.2|6768.2|6783|6768|6783.2|6768.2|6783|6768|1
1737021170000|2025-01-16 09:52:50|6783.2|6768.2|6782.9|6767.9|6783.2|6768.2|6782.5|6767.5|2
1737021180000|2025-01-16 09:53:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1737021190000|2025-01-16 09:53:10|||||||||2
1737021200000|2025-01-16 09:53:20|6782.4|6767.4|6782.5|6767.5|6782.5|6767.5|6782|6767|9
1737021210000|2025-01-16 09:53:30|6782.7|6767.7|6782.5|6767.5|6782.7|6767.7|6782.5|6767.5|1
1737021230000|2025-01-16 09:53:50|6782.7|6767.7|6783|6768|6783|6768|6782.7|6767.7|0
1737021240000|2025-01-16 09:54:00|6782.5|6767.5|6779.7|6764.7|6782.5|6767.5|6779.7|6764.7|16
1737021250000|2025-01-16 09:54:10|6779.2|6764.2|6779.5|6764.5|6779.5|6764.5|6778.7|6763.7|9
1737021260000|2025-01-16 09:54:20|||||||||4
1737021270000|2025-01-16 09:54:30|6779.4|6764.4|6779.9|6764.9|6779.9|6764.9|6779.4|6764.4|4
1737021280000|2025-01-16 09:54:40|6779.5|6764.5|6780|6765|6780|6765|6779.5|6764.5|3
1737021290000|2025-01-16 09:54:50|||||||||1
1737021300000|2025-01-16 09:55:00|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1737021340000|2025-01-16 09:55:40|||||||||1
1737021390000|2025-01-16 09:56:30|6781|6766|6779.2|6764.2|6781|6766|6779.2|6764.2|6
1737021400000|2025-01-16 09:56:40|6780.2|6765.2|6781.2|6766.2|6781.2|6766.2|6780.2|6765.2|7
1737021410000|2025-01-16 09:56:50|||||||||1
1737021420000|2025-01-16 09:57:00|6781|6766|6781|6766|6781|6766|6781|6766|0
1737021430000|2025-01-16 09:57:10|6780.5|6765.5|6782.2|6767.2|6782.7|6767.7|6780.2|6765.2|3
1737021440000|2025-01-16 09:57:20|6782.7|6767.7|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|2
1737021490000|2025-01-16 09:58:10|||||||||1
1737021510000|2025-01-16 09:58:30|6783.2|6768.2|6783.5|6768.5|6783.5|6768.5|6783.2|6768.2|3
1737021520000|2025-01-16 09:58:40|6782.7|6767.7|6781.9|6766.9|6783.2|6768.2|6781.6|6766.6|30
1737021530000|2025-01-16 09:58:50|6781.5|6766.5|6781.4|6766.4|6782.7|6767.7|6780.2|6765.2|17
1737021540000|2025-01-16 09:59:00|6781.7|6766.7|6781.4|6766.4|6781.7|6766.7|6780.2|6765.2|11
1737021550000|2025-01-16 09:59:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1737021560000|2025-01-16 09:59:20|6780.2|6765.2|6779.2|6764.2|6780.2|6765.2|6779.2|6764.2|3
1737021570000|2025-01-16 09:59:30|6779.9|6764.9|6781.7|6766.7|6781.7|6766.7|6779.9|6764.9|1
1737021580000|2025-01-16 09:59:40|6781.6|6766.6|6781.2|6766.2|6781.6|6766.6|6781.2|6766.2|1
1737021590000|2025-01-16 09:59:50|6780.7|6765.7|6781.2|6766.2|6781.2|6766.2|6780.2|6765.2|2
1737021600000|2025-01-16 10:00:00|6781.4|6766.4|6781.7|6766.7|6781.7|6766.7|6781.4|6766.4|0
1737021610000|2025-01-16 10:00:10|6782.1|6767.1|6782.2|6767.2|6782.2|6767.2|6782.1|6767.1|1
1737021620000|2025-01-16 10:00:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1737021630000|2025-01-16 10:00:30|||||||||1
1737021640000|2025-01-16 10:00:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|4
1737021650000|2025-01-16 10:00:50|6782.4|6767.4|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|2
1737021670000|2025-01-16 10:01:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|4
1737021710000|2025-01-16 10:01:50|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.9|6766.9|1
1737021720000|2025-01-16 10:02:00|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|2
1737021760000|2025-01-16 10:02:40|6781.1|6766.1|6780.7|6765.7|6781.2|6766.2|6780.6|6765.6|5
1737021780000|2025-01-16 10:03:00|6780.2|6765.2|6780.2|6765.2|6780.4|6765.4|6780.2|6765.2|0
1737021790000|2025-01-16 10:03:10|6779.7|6764.7|6780.2|6765.2|6780.2|6765.2|6779.7|6764.7|3
1737021800000|2025-01-16 10:03:20|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|1
1737021810000|2025-01-16 10:03:30|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|1
1737021820000|2025-01-16 10:03:40|6778.7|6763.7|6779.4|6764.4|6779.4|6764.4|6778.7|6763.7|5
1737021830000|2025-01-16 10:03:50|6780.4|6765.4|6781.2|6766.2|6781.2|6766.2|6780.4|6765.4|14
1737021840000|2025-01-16 10:04:00|6780.9|6765.9|6782.2|6767.2|6782.2|6767.2|6780.9|6765.9|2
1737021850000|2025-01-16 10:04:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|2
1737021870000|2025-01-16 10:04:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1737021880000|2025-01-16 10:04:40|6781.9|6766.9|6781.6|6766.6|6781.9|6766.9|6781.6|6766.6|1
1737021900000|2025-01-16 10:05:00|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1737021910000|2025-01-16 10:05:10|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1737021920000|2025-01-16 10:05:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737021950000|2025-01-16 10:05:50|6779.8|6764.8|6779.2|6764.2|6779.8|6764.8|6779.2|6764.2|7
1737021960000|2025-01-16 10:06:00|6778.7|6763.7|6778.9|6763.9|6778.9|6763.9|6778.7|6763.7|1
1737021970000|2025-01-16 10:06:10|6778.7|6763.7|6777.7|6762.7|6778.7|6763.7|6777.7|6762.7|7
1737021980000|2025-01-16 10:06:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|5
1737022010000|2025-01-16 10:06:50|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|1
1737022020000|2025-01-16 10:07:00|6778.2|6763.2|6776.7|6761.7|6778.2|6763.2|6776.7|6761.7|6
1737022030000|2025-01-16 10:07:10|||||||||7
1737022040000|2025-01-16 10:07:20|6777.1|6762.1|6777.7|6762.7|6777.7|6762.7|6777.1|6762.1|5
1737022050000|2025-01-16 10:07:30|6777.1|6762.1|6776.7|6761.7|6777.1|6762.1|6776.7|6761.7|3
1737022060000|2025-01-16 10:07:40|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1737022070000|2025-01-16 10:07:50|6777.6|6762.6|6777.2|6762.2|6777.6|6762.6|6777.2|6762.2|9
1737022080000|2025-01-16 10:08:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|2
1737022110000|2025-01-16 10:08:30|6777.2|6762.2|6777.1|6762.1|6778.2|6763.2|6777.1|6762.1|2
1737022120000|2025-01-16 10:08:40|6777.2|6762.2|6777.7|6762.7|6777.7|6762.7|6777.2|6762.2|0
1737022140000|2025-01-16 10:09:00|6777.6|6762.6|6777.7|6762.7|6778.1|6763.1|6777.6|6762.6|6
1737022150000|2025-01-16 10:09:10|6777.6|6762.6|6777.7|6762.7|6777.7|6762.7|6777.6|6762.6|0
1737022160000|2025-01-16 10:09:20|6777.6|6762.6|6777.6|6762.6|6778.1|6763.1|6777.6|6762.6|0
1737022170000|2025-01-16 10:09:30|6777.2|6762.2|6776.6|6761.6|6777.6|6762.6|6776.6|6761.6|5
1737022180000|2025-01-16 10:09:40|6776.2|6761.2|6776.2|6761.2|6776.6|6761.6|6776.2|6761.2|1
1737022200000|2025-01-16 10:10:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|2
1737022210000|2025-01-16 10:10:10|6776.2|6761.2|6776.6|6761.6|6776.7|6761.7|6776.2|6761.2|8
1737022220000|2025-01-16 10:10:20|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|4
1737022240000|2025-01-16 10:10:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|1
1737022270000|2025-01-16 10:11:10|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1737022290000|2025-01-16 10:11:30|6776.6|6761.6|6778.2|6763.2|6778.2|6763.2|6776.6|6761.6|8
1737022300000|2025-01-16 10:11:40|6777.6|6762.6|6777.7|6762.7|6777.7|6762.7|6777.2|6762.2|2
1737022310000|2025-01-16 10:11:50|6778.6|6763.6|6778.4|6763.4|6778.6|6763.6|6777.7|6762.7|5
1737022320000|2025-01-16 10:12:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1737022340000|2025-01-16 10:12:20|||||||||1
1737022360000|2025-01-16 10:12:40|6777.6|6762.6|6777.1|6762.1|6778.1|6763.1|6777.1|6762.1|3
1737022370000|2025-01-16 10:12:50|6776.6|6761.6|6777.1|6762.1|6777.1|6762.1|6776.6|6761.6|0
1737022400000|2025-01-16 10:13:20|||||||||1
1737022410000|2025-01-16 10:13:30|6776.6|6761.6|6778.1|6763.1|6778.1|6763.1|6776.6|6761.6|1
1737022430000|2025-01-16 10:13:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1737022450000|2025-01-16 10:14:10|||||||||1
1737022460000|2025-01-16 10:14:20|6777.4|6762.4|6776.9|6761.9|6777.4|6762.4|6776.9|6761.9|1
1737022470000|2025-01-16 10:14:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1737022500000|2025-01-16 10:15:00|6776.7|6761.7|6776.6|6761.6|6776.7|6761.7|6776.6|6761.6|1
1737022510000|2025-01-16 10:15:10|||||||||1
1737022570000|2025-01-16 10:16:10|||||||||1
1737022580000|2025-01-16 10:16:20|6777.6|6762.6|6777.1|6762.1|6777.6|6762.6|6777.1|6762.1|6
1737022590000|2025-01-16 10:16:30|6778|6763|6778.7|6763.7|6778.7|6763.7|6778|6763|3
1737022610000|2025-01-16 10:16:50|6778.1|6763.1|6778.1|6763.1|6778.4|6763.4|6778.1|6763.1|25
1737022620000|2025-01-16 10:17:00|6778.2|6763.2|6777.1|6762.1|6778.2|6763.2|6777.1|6762.1|4
1737022640000|2025-01-16 10:17:20|6776.9|6761.9|6776.6|6761.6|6776.9|6761.9|6776.6|6761.6|0
1737022650000|2025-01-16 10:17:30|||||||||1
1737022670000|2025-01-16 10:17:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1737022680000|2025-01-16 10:18:00|6775.9|6760.9|6772.6|6757.6|6775.9|6760.9|6771.6|6756.6|42
1737022690000|2025-01-16 10:18:10|6772.2|6757.2|6772.2|6757.2|6773.1|6758.1|6771.6|6756.6|12
1737022700000|2025-01-16 10:18:20|6772.1|6757.1|6771.6|6756.6|6772.1|6757.1|6771.6|6756.6|12
1737022710000|2025-01-16 10:18:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|2
1737022720000|2025-01-16 10:18:40|6772.9|6757.9|6772.7|6757.7|6772.9|6757.9|6772.2|6757.2|1
1737022730000|2025-01-16 10:18:50|6772.6|6757.6|6772.2|6757.2|6772.6|6757.6|6772.1|6757.1|3
1737022740000|2025-01-16 10:19:00|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|5
1737022750000|2025-01-16 10:19:10|||||||||2
1737022790000|2025-01-16 10:19:50|6774.2|6759.2|6773.7|6758.7|6774.2|6759.2|6773.7|6758.7|5
1737022800000|2025-01-16 10:20:00|6773.4|6758.4|6773.1|6758.1|6773.4|6758.4|6772.2|6757.2|15
1737022810000|2025-01-16 10:20:10|6772.7|6757.7|6772.6|6757.6|6772.7|6757.7|6772.6|6757.6|6
1737022820000|2025-01-16 10:20:20|6771.9|6756.9|6773.4|6758.4|6773.4|6758.4|6771.9|6756.9|3
1737022830000|2025-01-16 10:20:30|6773.1|6758.1|6772.6|6757.6|6773.1|6758.1|6772.6|6757.6|2
1737022840000|2025-01-16 10:20:40|6773.2|6758.2|6773.6|6758.6|6773.6|6758.6|6773.2|6758.2|6
1737022850000|2025-01-16 10:20:50|6773.1|6758.1|6772.6|6757.6|6773.1|6758.1|6772.6|6757.6|4
1737022860000|2025-01-16 10:21:00|6772.9|6757.9|6772.6|6757.6|6773.1|6758.1|6772.2|6757.2|12
1737022870000|2025-01-16 10:21:10|||||||||2
1737022890000|2025-01-16 10:21:30|6772.7|6757.7|6772.6|6757.6|6772.7|6757.7|6772.6|6757.6|2
1737022900000|2025-01-16 10:21:40|||||||||1
1737022920000|2025-01-16 10:22:00|||||||||6
1737022930000|2025-01-16 10:22:10|6772.7|6757.7|6772.6|6757.6|6772.7|6757.7|6772.6|6757.6|5
1737022940000|2025-01-16 10:22:20|6773.2|6758.2|6774.6|6759.6|6774.6|6759.6|6773.2|6758.2|3
1737022950000|2025-01-16 10:22:30|6774.1|6759.1|6774.1|6759.1|6774.6|6759.6|6773.6|6758.6|1
1737022960000|2025-01-16 10:22:40|6774.6|6759.6|6773.6|6758.6|6774.6|6759.6|6773.6|6758.6|2
1737022970000|2025-01-16 10:22:50|6774.6|6759.6|6774.1|6759.1|6774.6|6759.6|6773.6|6758.6|12
1737022980000|2025-01-16 10:23:00|||||||||1
1737022990000|2025-01-16 10:23:10|6774.2|6759.2|6774.1|6759.1|6774.2|6759.2|6774.1|6759.1|0
1737023010000|2025-01-16 10:23:30|||||||||1
1737023020000|2025-01-16 10:23:40|6773.6|6758.6|6774.1|6759.1|6774.1|6759.1|6773.6|6758.6|2
1737023030000|2025-01-16 10:23:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1737023040000|2025-01-16 10:24:00|6773.9|6758.9|6773.1|6758.1|6773.9|6758.9|6773.1|6758.1|2
1737023060000|2025-01-16 10:24:20|6772.7|6757.7|6773.1|6758.1|6773.1|6758.1|6772.6|6757.6|2
1737023070000|2025-01-16 10:24:30|6773.2|6758.2|6773.1|6758.1|6773.6|6758.6|6773.1|6758.1|3
1737023080000|2025-01-16 10:24:40|||||||||1
1737023090000|2025-01-16 10:24:50|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6
1737023100000|2025-01-16 10:25:00|6775.6|6760.6|6775.2|6760.2|6775.6|6760.6|6775.2|6760.2|5
1737023110000|2025-01-16 10:25:10|||||||||1
1737023120000|2025-01-16 10:25:20|6775.1|6760.1|6772.2|6757.2|6775.1|6760.1|6772.2|6757.2|7
1737023130000|2025-01-16 10:25:30|||||||||10
1737023140000|2025-01-16 10:25:40|6772.9|6757.9|6772.6|6757.6|6773.6|6758.6|6772.6|6757.6|6
1737023150000|2025-01-16 10:25:50|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|4
1737023160000|2025-01-16 10:26:00|6772.1|6757.1|6771.4|6756.4|6772.1|6757.1|6771.4|6756.4|7
1737023170000|2025-01-16 10:26:10|6771.1|6756.1|6771.6|6756.6|6771.6|6756.6|6771.1|6756.1|4
1737023180000|2025-01-16 10:26:20|||||||||2
1737023190000|2025-01-16 10:26:30|||||||||10
1737023210000|2025-01-16 10:26:50|6772.2|6757.2|6772.6|6757.6|6772.6|6757.6|6772.2|6757.2|20
1737023220000|2025-01-16 10:27:00|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1737023230000|2025-01-16 10:27:10|||||||||2
1737023240000|2025-01-16 10:27:20|||||||||1
1737023260000|2025-01-16 10:27:40|||||||||2
1737023280000|2025-01-16 10:28:00|6771.7|6756.7|6772.2|6757.2|6772.2|6757.2|6771.6|6756.6|10
1737023290000|2025-01-16 10:28:10|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1737023300000|2025-01-16 10:28:20|6772.6|6757.6|6772.7|6757.7|6772.7|6757.7|6772.4|6757.4|1
1737023310000|2025-01-16 10:28:30|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|1
1737023320000|2025-01-16 10:28:40|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1737023330000|2025-01-16 10:28:50|||||||||1
1737023340000|2025-01-16 10:29:00|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|1
1737023350000|2025-01-16 10:29:10|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1737023360000|2025-01-16 10:29:20|6772.4|6757.4|6772.3|6757.3|6772.4|6757.4|6772.3|6757.3|1
1737023380000|2025-01-16 10:29:40|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1737023390000|2025-01-16 10:29:50|||||||||1
1737023410000|2025-01-16 10:30:10|||||||||1
1737023450000|2025-01-16 10:30:50|||||||||1
1737023470000|2025-01-16 10:31:10|6771.3|6756.3|6772.3|6757.3|6772.3|6757.3|6771.3|6756.3|7
1737023480000|2025-01-16 10:31:20|6772.4|6757.4|6773.1|6758.1|6773.1|6758.1|6772.4|6757.4|0
1737023500000|2025-01-16 10:31:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737023510000|2025-01-16 10:31:50|||||||||1
1737023530000|2025-01-16 10:32:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|2
1737023570000|2025-01-16 10:32:50|||||||||1
1737023580000|2025-01-16 10:33:00|6774.3|6759.3|6774.8|6759.8|6774.8|6759.8|6774.3|6759.3|2
1737023590000|2025-01-16 10:33:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6774.8|6759.8|4
1737023600000|2025-01-16 10:33:20|6774.8|6759.8|6775.3|6760.3|6775.3|6760.3|6774.8|6759.8|0
1737023630000|2025-01-16 10:33:50|||||||||1
1737023660000|2025-01-16 10:34:20|6774.8|6759.8|6772.8|6757.8|6774.8|6759.8|6772.6|6757.6|9
1737023670000|2025-01-16 10:34:30|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6772.6|6757.6|0
1737023680000|2025-01-16 10:34:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737023690000|2025-01-16 10:34:50|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6772.9|6757.9|4
1737023720000|2025-01-16 10:35:20|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1737023730000|2025-01-16 10:35:30|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1737023740000|2025-01-16 10:35:40|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|0
1737023750000|2025-01-16 10:35:50|||||||||2
1737023760000|2025-01-16 10:36:00|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|9
1737023780000|2025-01-16 10:36:20|6772.7|6757.7|6772.4|6757.4|6772.7|6757.7|6772.4|6757.4|0
1737023810000|2025-01-16 10:36:50|6772.2|6757.2|6772.9|6757.9|6772.9|6757.9|6772.2|6757.2|8
1737023840000|2025-01-16 10:37:20|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|1
1737023850000|2025-01-16 10:37:30|6772.4|6757.4|6772.7|6757.7|6772.7|6757.7|6772.2|6757.2|0
1737023860000|2025-01-16 10:37:40|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1737023870000|2025-01-16 10:37:50|||||||||1
1737023900000|2025-01-16 10:38:20|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|1
1737023920000|2025-01-16 10:38:40|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1737023930000|2025-01-16 10:38:50|6772.6|6757.6|6773.9|6758.9|6773.9|6758.9|6772.6|6757.6|1
1737023940000|2025-01-16 10:39:00|6774.3|6759.3|6775.6|6760.6|6775.6|6760.6|6774.3|6759.3|1
1737023990000|2025-01-16 10:39:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|2
1737024010000|2025-01-16 10:40:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|5
1737024050000|2025-01-16 10:40:50|6774.8|6759.8|6774.3|6759.3|6774.8|6759.8|6774.3|6759.3|4
1737024090000|2025-01-16 10:41:30|||||||||1
1737024110000|2025-01-16 10:41:50|6774.1|6759.1|6774.4|6759.4|6774.4|6759.4|6773.8|6758.8|9
1737024120000|2025-01-16 10:42:00|6774.6|6759.6|6774.9|6759.9|6774.9|6759.9|6774.6|6759.6|0
1737024130000|2025-01-16 10:42:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1737024140000|2025-01-16 10:42:20|6776.2|6761.2|6776.6|6761.6|6776.8|6761.8|6776.2|6761.2|1
1737024150000|2025-01-16 10:42:30|6776.3|6761.3|6775.8|6760.8|6776.3|6761.3|6775.8|6760.8|0
1737024160000|2025-01-16 10:42:40|6775.4|6760.4|6775.1|6760.1|6775.4|6760.4|6775.1|6760.1|1
1737024180000|2025-01-16 10:43:00|6774.8|6759.8|6774.6|6759.6|6774.8|6759.8|6774.3|6759.3|1
1737024190000|2025-01-16 10:43:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1737024210000|2025-01-16 10:43:30|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1737024240000|2025-01-16 10:44:00|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|1
1737024280000|2025-01-16 10:44:40|||||||||2
1737024300000|2025-01-16 10:45:00|||||||||1
1737024340000|2025-01-16 10:45:40|6775.8|6760.8|6775.1|6760.1|6775.8|6760.8|6775.1|6760.1|1
1737024360000|2025-01-16 10:46:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|4
1737024370000|2025-01-16 10:46:10|6774.4|6759.4|6775.2|6760.2|6775.2|6760.2|6774.1|6759.1|1
1737024380000|2025-01-16 10:46:20|6774.1|6759.1|6774.3|6759.3|6774.3|6759.3|6774.1|6759.1|0
1737024420000|2025-01-16 10:47:00|6774.1|6759.1|6774.3|6759.3|6774.3|6759.3|6774.1|6759.1|1
1737024450000|2025-01-16 10:47:30|||||||||2
1737024470000|2025-01-16 10:47:50|6774.1|6759.1|6773.8|6758.8|6774.1|6759.1|6773.8|6758.8|0
1737024480000|2025-01-16 10:48:00|6773.4|6758.4|6773.3|6758.3|6774.1|6759.1|6773.3|6758.3|11
1737024490000|2025-01-16 10:48:10|||||||||1
1737024510000|2025-01-16 10:48:30|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1737024520000|2025-01-16 10:48:40|6773.3|6758.3|6773.6|6758.6|6774.1|6759.1|6773.3|6758.3|1
1737024540000|2025-01-16 10:49:00|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1737024550000|2025-01-16 10:49:10|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1737024600000|2025-01-16 10:50:00|6773.8|6758.8|6773.6|6758.6|6773.8|6758.8|6773.6|6758.6|3
1737024620000|2025-01-16 10:50:20|||||||||1
1737024630000|2025-01-16 10:50:30|6773.1|6758.1|6773.1|6758.1|6773.3|6758.3|6773.1|6758.1|7
1737024660000|2025-01-16 10:51:00|6772.8|6757.8|6772.3|6757.3|6772.8|6757.8|6772.3|6757.3|4
1737024680000|2025-01-16 10:51:20|||||||||1
1737024720000|2025-01-16 10:52:00|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|1
1737024740000|2025-01-16 10:52:20|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|1
1737024750000|2025-01-16 10:52:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|1
1737024770000|2025-01-16 10:52:50|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.4|6756.4|3
1737024780000|2025-01-16 10:53:00|6771.9|6756.9|6772.1|6757.1|6772.1|6757.1|6771.9|6756.9|1
1737024810000|2025-01-16 10:53:30|||||||||1
1737024820000|2025-01-16 10:53:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|1
1737024850000|2025-01-16 10:54:10|6773.9|6758.9|6774.1|6759.1|6774.3|6759.3|6773.9|6758.9|2
1737024870000|2025-01-16 10:54:30|6774.8|6759.8|6775.9|6760.9|6775.9|6760.9|6774.8|6759.8|3
1737024890000|2025-01-16 10:54:50|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1737024900000|2025-01-16 10:55:00|6776.1|6761.1|6775.9|6760.9|6776.1|6761.1|6775.9|6760.9|6
1737024910000|2025-01-16 10:55:10|||||||||1
1737024930000|2025-01-16 10:55:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|1
1737024940000|2025-01-16 10:55:40|||||||||1
1737024960000|2025-01-16 10:56:00|6776.1|6761.1|6776.3|6761.3|6776.3|6761.3|6776.1|6761.1|4
1737024990000|2025-01-16 10:56:30|6776.6|6761.6|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|0
1737025000000|2025-01-16 10:56:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6
1737025010000|2025-01-16 10:56:50|6777.8|6762.8|6778.1|6763.1|6778.1|6763.1|6777.8|6762.8|1
1737025020000|2025-01-16 10:57:00|6777.9|6762.9|6778.1|6763.1|6778.1|6763.1|6777.9|6762.9|1
1737025030000|2025-01-16 10:57:10|6778.3|6763.3|6777.9|6762.9|6778.3|6763.3|6777.9|6762.9|1
1737025060000|2025-01-16 10:57:40|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|1
1737025100000|2025-01-16 10:58:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1737025110000|2025-01-16 10:58:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|3
1737025120000|2025-01-16 10:58:40|6777.1|6762.1|6776.9|6761.9|6777.1|6762.1|6776.9|6761.9|0
1737025130000|2025-01-16 10:58:50|||||||||1
1737025170000|2025-01-16 10:59:30|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1737025190000|2025-01-16 10:59:50|||||||||1
1737025200000|2025-01-16 11:00:00|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6776.4|6761.4|2
1737025260000|2025-01-16 11:01:00|6775.4|6760.4|6774.9|6759.9|6775.4|6760.4|6774.9|6759.9|10
1737025290000|2025-01-16 11:01:30|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1737025320000|2025-01-16 11:02:00|6775.1|6760.1|6774.9|6759.9|6775.1|6760.1|6774.9|6759.9|1
1737025330000|2025-01-16 11:02:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|1
1737025350000|2025-01-16 11:02:30|6774.8|6759.8|6774.6|6759.6|6774.8|6759.8|6774.6|6759.6|2
1737025360000|2025-01-16 11:02:40|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|2
1737025370000|2025-01-16 11:02:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1737025380000|2025-01-16 11:03:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|2
1737025390000|2025-01-16 11:03:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1737025400000|2025-01-16 11:03:20|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|2
1737025410000|2025-01-16 11:03:30|6774.8|6759.8|6774.4|6759.4|6774.8|6759.8|6774.4|6759.4|10
1737025420000|2025-01-16 11:03:40|6774.8|6759.8|6775.3|6760.3|6775.3|6760.3|6774.8|6759.8|2
1737025440000|2025-01-16 11:04:00|6775.1|6760.1|6774.4|6759.4|6775.1|6760.1|6774.4|6759.4|4
1737025450000|2025-01-16 11:04:10|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1737025460000|2025-01-16 11:04:20|||||||||2
1737025480000|2025-01-16 11:04:40|||||||||1
1737025500000|2025-01-16 11:05:00|6773|6758|6773.3|6758.3|6773.6|6758.6|6772.8|6757.8|13
1737025510000|2025-01-16 11:05:10|6773.4|6758.4|6772.9|6757.9|6773.6|6758.6|6772.9|6757.9|7
1737025520000|2025-01-16 11:05:20|6771.9|6756.9|6772.1|6757.1|6772.1|6757.1|6771.9|6756.9|2
1737025530000|2025-01-16 11:05:30|||||||||3
1737025550000|2025-01-16 11:05:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|4
1737025560000|2025-01-16 11:06:00|6772.6|6757.6|6772.6|6757.6|6773.1|6758.1|6772.6|6757.6|2
1737025600000|2025-01-16 11:06:40|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|1
1737025620000|2025-01-16 11:07:00|6772.8|6757.8|6771.4|6756.4|6772.8|6757.8|6771.4|6756.4|3
1737025630000|2025-01-16 11:07:10|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|4
1737025640000|2025-01-16 11:07:20|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|10
1737025650000|2025-01-16 11:07:30|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|30
1737025660000|2025-01-16 11:07:40|6771.8|6756.8|6771.8|6756.8|6772.1|6757.1|6771.6|6756.6|4
1737025670000|2025-01-16 11:07:50|6772.6|6757.6|6771.8|6756.8|6772.6|6757.6|6771.8|6756.8|13
1737025680000|2025-01-16 11:08:00|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|1
1737025700000|2025-01-16 11:08:20|6771.8|6756.8|6772.8|6757.8|6772.8|6757.8|6771.8|6756.8|1
1737025710000|2025-01-16 11:08:30|6773|6758|6772.3|6757.3|6773.3|6758.3|6772.3|6757.3|14
1737025730000|2025-01-16 11:08:50|6772.8|6757.8|6773.8|6758.8|6773.8|6758.8|6772.8|6757.8|7
1737025740000|2025-01-16 11:09:00|||||||||4
1737025750000|2025-01-16 11:09:10|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1737025760000|2025-01-16 11:09:20|6774.8|6759.8|6775|6760|6775|6760|6774.8|6759.8|1
1737025770000|2025-01-16 11:09:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.3|6759.3|2
1737025780000|2025-01-16 11:09:40|6775|6760|6774.3|6759.3|6775|6760|6774.3|6759.3|0
1737025800000|2025-01-16 11:10:00|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.1|6760.1|3
1737025810000|2025-01-16 11:10:10|6774.8|6759.8|6774.3|6759.3|6774.8|6759.8|6774.3|6759.3|2
1737025840000|2025-01-16 11:10:40|6774.1|6759.1|6774.3|6759.3|6774.3|6759.3|6773.8|6758.8|2
1737025850000|2025-01-16 11:10:50|||||||||3
1737025860000|2025-01-16 11:11:00|6774.6|6759.6|6774.8|6759.8|6775|6760|6774.6|6759.6|2
1737025870000|2025-01-16 11:11:10|6774.3|6759.3|6774.8|6759.8|6774.8|6759.8|6774.3|6759.3|2
1737025880000|2025-01-16 11:11:20|6775|6760|6775.3|6760.3|6775.3|6760.3|6775|6760|0
1737025890000|2025-01-16 11:11:30|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1737025900000|2025-01-16 11:11:40|6776|6761|6775.5|6760.5|6776|6761|6775.5|6760.5|1
1737025920000|2025-01-16 11:12:00|6777.5|6762.5|6776.3|6761.3|6777.5|6762.5|6776.3|6761.3|14
1737025930000|2025-01-16 11:12:10|6776.5|6761.5|6775.3|6760.3|6776.5|6761.5|6775.3|6760.3|3
1737025940000|2025-01-16 11:12:20|||||||||1
1737025950000|2025-01-16 11:12:30|||||||||2
1737026010000|2025-01-16 11:13:30|6775|6760|6774.6|6759.6|6775|6760|6774.6|6759.6|3
1737026020000|2025-01-16 11:13:40|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|2
1737026040000|2025-01-16 11:14:00|6774.5|6759.5|6774.1|6759.1|6774.5|6759.5|6774.1|6759.1|8
1737026050000|2025-01-16 11:14:10|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1737026070000|2025-01-16 11:14:30|||||||||1
1737026080000|2025-01-16 11:14:40|6774|6759|6774.3|6759.3|6774.3|6759.3|6774|6759|1
1737026090000|2025-01-16 11:14:50|6775.5|6760.5|6774.3|6759.3|6775.6|6760.6|6774.3|6759.3|16
1737026100000|2025-01-16 11:15:00|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|3
1737026110000|2025-01-16 11:15:10|6773.6|6758.6|6773.8|6758.8|6773.8|6758.8|6773.6|6758.6|1
1737026130000|2025-01-16 11:15:30|6774.3|6759.3|6774.1|6759.1|6774.3|6759.3|6774.1|6759.1|1
1737026140000|2025-01-16 11:15:40|||||||||1
1737026170000|2025-01-16 11:16:10|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1737026190000|2025-01-16 11:16:30|6774.3|6759.3|6773.6|6758.6|6774.3|6759.3|6773.6|6758.6|1
1737026200000|2025-01-16 11:16:40|||||||||2
1737026210000|2025-01-16 11:16:50|||||||||1
1737026220000|2025-01-16 11:17:00|||||||||4
1737026250000|2025-01-16 11:17:30|||||||||1
1737026260000|2025-01-16 11:17:40|6773.1|6758.1|6772.3|6757.3|6773.1|6758.1|6772.3|6757.3|7
1737026280000|2025-01-16 11:18:00|||||||||1
1737026290000|2025-01-16 11:18:10|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737026300000|2025-01-16 11:18:20|6772.1|6757.1|6771.8|6756.8|6772.1|6757.1|6771.8|6756.8|0
1737026310000|2025-01-16 11:18:30|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|2
1737026320000|2025-01-16 11:18:40|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.5|6758.5|4
1737026330000|2025-01-16 11:18:50|6773.3|6758.3|6773.3|6758.3|6773.5|6758.5|6773.3|6758.3|0
1737026340000|2025-01-16 11:19:00|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|1
1737026350000|2025-01-16 11:19:10|6772.5|6757.5|6773|6758|6773.1|6758.1|6772.5|6757.5|6
1737026360000|2025-01-16 11:19:20|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|4
1737026370000|2025-01-16 11:19:30|||||||||1
1737026380000|2025-01-16 11:19:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|2
1737026400000|2025-01-16 11:20:00|6772.8|6757.8|6773.3|6758.3|6773.5|6758.5|6772.8|6757.8|1
1737026410000|2025-01-16 11:20:10|||||||||1
1737026420000|2025-01-16 11:20:20|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|1
1737026440000|2025-01-16 11:20:40|6773.5|6758.5|6773.3|6758.3|6773.5|6758.5|6773.3|6758.3|12
1737026450000|2025-01-16 11:20:50|6773|6758|6773|6758|6773|6758|6773|6758|5
1737026460000|2025-01-16 11:21:00|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1737026480000|2025-01-16 11:21:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|19
1737026490000|2025-01-16 11:21:30|||||||||3
1737026520000|2025-01-16 11:22:00|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|1
1737026530000|2025-01-16 11:22:10|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|5
1737026540000|2025-01-16 11:22:20|||||||||3
1737026560000|2025-01-16 11:22:40|6771.1|6756.1|6770.8|6755.8|6771.1|6756.1|6770.8|6755.8|0
1737026600000|2025-01-16 11:23:20|||||||||1
1737026640000|2025-01-16 11:24:00|6770.1|6755.1|6769.8|6754.8|6770.1|6755.1|6769.8|6754.8|1
1737026650000|2025-01-16 11:24:10|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|10
1737026670000|2025-01-16 11:24:30|||||||||1
1737026680000|2025-01-16 11:24:40|6769.5|6754.5|6769.8|6754.8|6769.8|6754.8|6769.5|6754.5|9
1737026690000|2025-01-16 11:24:50|6770.1|6755.1|6770.6|6755.6|6771.1|6756.1|6770.1|6755.1|6
1737026700000|2025-01-16 11:25:00|6770|6755|6770.3|6755.3|6770.5|6755.5|6770|6755|5
1737026710000|2025-01-16 11:25:10|6770.5|6755.5|6770.3|6755.3|6770.5|6755.5|6770.3|6755.3|9
1737026720000|2025-01-16 11:25:20|6770.6|6755.6|6770.3|6755.3|6771|6756|6770.3|6755.3|7
1737026760000|2025-01-16 11:26:00|6770.5|6755.5|6770.3|6755.3|6770.5|6755.5|6770.3|6755.3|7
1737026770000|2025-01-16 11:26:10|6771.8|6756.8|6770.5|6755.5|6771.8|6756.8|6770.3|6755.3|5
1737026780000|2025-01-16 11:26:20|6770.8|6755.8|6770.3|6755.3|6771|6756|6770.3|6755.3|2
1737026840000|2025-01-16 11:27:20|6769.8|6754.8|6770|6755|6770|6755|6769.5|6754.5|4
1737026850000|2025-01-16 11:27:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1737026890000|2025-01-16 11:28:10|6770|6755|6770|6755|6770|6755|6770|6755|0
1737026910000|2025-01-16 11:28:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|1
1737026950000|2025-01-16 11:29:10|6769.8|6754.8|6770|6755|6770|6755|6769.8|6754.8|3
1737026970000|2025-01-16 11:29:30|6770.3|6755.3|6770|6755|6770.3|6755.3|6770|6755|2
1737026980000|2025-01-16 11:29:40|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|1
1737027020000|2025-01-16 11:30:20|6770|6755|6770|6755|6770|6755|6770|6755|0
1737027030000|2025-01-16 11:30:30|||||||||1
1737027040000|2025-01-16 11:30:40|6770.5|6755.5|6770.3|6755.3|6770.5|6755.5|6769.8|6754.8|2
1737027050000|2025-01-16 11:30:50|||||||||1
1737027080000|2025-01-16 11:31:20|6770.5|6755.5|6770.3|6755.3|6770.5|6755.5|6770.3|6755.3|1
1737027120000|2025-01-16 11:32:00|6770.1|6755.1|6770|6755|6770.1|6755.1|6769.5|6754.5|0
1737027130000|2025-01-16 11:32:10|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6
1737027150000|2025-01-16 11:32:30|||||||||2
1737027180000|2025-01-16 11:33:00|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|1
1737027190000|2025-01-16 11:33:10|6770|6755|6769.5|6754.5|6770|6755|6769.5|6754.5|1
1737027210000|2025-01-16 11:33:30|||||||||1
1737027240000|2025-01-16 11:34:00|6769.3|6754.3|6768.8|6753.8|6769.5|6754.5|6768.8|6753.8|17
1737027250000|2025-01-16 11:34:10|6769.3|6754.3|6769.3|6754.3|6769.5|6754.5|6769.3|6754.3|6
1737027270000|2025-01-16 11:34:30|||||||||1
1737027300000|2025-01-16 11:35:00|6770.1|6755.1|6769.6|6754.6|6770.1|6755.1|6769.6|6754.6|3
1737027310000|2025-01-16 11:35:10|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1737027330000|2025-01-16 11:35:30|6769.6|6754.6|6769.8|6754.8|6770|6755|6769.6|6754.6|3
1737027340000|2025-01-16 11:35:40|6770|6755|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|1
1737027350000|2025-01-16 11:35:50|6769.5|6754.5|6769.3|6754.3|6769.5|6754.5|6769.3|6754.3|1
1737027360000|2025-01-16 11:36:00|6769.1|6754.1|6769.3|6754.3|6769.3|6754.3|6769.1|6754.1|0
1737027370000|2025-01-16 11:36:10|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|1
1737027390000|2025-01-16 11:36:30|||||||||2
1737027400000|2025-01-16 11:36:40|||||||||1
1737027410000|2025-01-16 11:36:50|||||||||1
1737027420000|2025-01-16 11:37:00|||||||||3
1737027440000|2025-01-16 11:37:20|||||||||1
1737027470000|2025-01-16 11:37:50|||||||||9
1737027480000|2025-01-16 11:38:00|||||||||2
1737027490000|2025-01-16 11:38:10|||||||||1
1737027510000|2025-01-16 11:38:30|||||||||1
1737027520000|2025-01-16 11:38:40|||||||||2
1737027570000|2025-01-16 11:39:30|||||||||2
1737027580000|2025-01-16 11:39:40|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|0
1737027590000|2025-01-16 11:39:50|6767.8|6752.8|6768.5|6753.5|6768.5|6753.5|6767.8|6752.8|4
1737027600000|2025-01-16 11:40:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1737027610000|2025-01-16 11:40:10|6768.5|6753.5|6768.3|6753.3|6768.5|6753.5|6768.3|6753.3|1
1737027630000|2025-01-16 11:40:30|6767.6|6752.6|6767.3|6752.3|6767.8|6752.8|6766.8|6751.8|12
1737027640000|2025-01-16 11:40:40|6767.1|6752.1|6767.3|6752.3|6767.3|6752.3|6767.1|6752.1|0
1737027650000|2025-01-16 11:40:50|6767.1|6752.1|6767|6752|6767.1|6752.1|6767|6752|1
1737027660000|2025-01-16 11:41:00|6767.3|6752.3|6765.3|6750.3|6767.3|6752.3|6765.3|6750.3|5
1737027670000|2025-01-16 11:41:10|6764|6749|6764|6749|6764.3|6749.3|6764|6749|21
1737027680000|2025-01-16 11:41:20|6763.8|6748.8|6763.3|6748.3|6763.8|6748.8|6763.3|6748.3|9
1737027690000|2025-01-16 11:41:30|||||||||1
1737027700000|2025-01-16 11:41:40|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764|6749|9
1737027710000|2025-01-16 11:41:50|||||||||2
1737027740000|2025-01-16 11:42:20|||||||||1
1737027750000|2025-01-16 11:42:30|||||||||1
1737027780000|2025-01-16 11:43:00|||||||||4
1737027800000|2025-01-16 11:43:20|6764.6|6749.6|6765|6750|6765|6750|6764.6|6749.6|10
1737027810000|2025-01-16 11:43:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|1
1737027830000|2025-01-16 11:43:50|6765.8|6750.8|6766.1|6751.1|6766.1|6751.1|6765.8|6750.8|10
1737027840000|2025-01-16 11:44:00|6765.8|6750.8|6766|6751|6766.1|6751.1|6765.8|6750.8|3
1737027850000|2025-01-16 11:44:10|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6765.8|6750.8|1
1737027860000|2025-01-16 11:44:20|6765.8|6750.8|6766|6751|6766|6751|6765.5|6750.5|2
1737027880000|2025-01-16 11:44:40|6765.6|6750.6|6765.8|6750.8|6766.1|6751.1|6765.6|6750.6|1
1737027900000|2025-01-16 11:45:00|6766.1|6751.1|6767.5|6752.5|6767.5|6752.5|6766.1|6751.1|10
1737027910000|2025-01-16 11:45:10|6767.1|6752.1|6766|6751|6767.1|6752.1|6766|6751|3
1737027930000|2025-01-16 11:45:30|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|1
1737027940000|2025-01-16 11:45:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1737027950000|2025-01-16 11:45:50|||||||||1
1737027980000|2025-01-16 11:46:20|6764.8|6749.8|6764.5|6749.5|6764.8|6749.8|6764.5|6749.5|2
1737028000000|2025-01-16 11:46:40|||||||||7
1737028010000|2025-01-16 11:46:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|5
1737028040000|2025-01-16 11:47:20|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|2
1737028050000|2025-01-16 11:47:30|6763.5|6748.5|6764.6|6749.6|6764.6|6749.6|6763.5|6748.5|2
1737028090000|2025-01-16 11:48:10|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1737028100000|2025-01-16 11:48:20|||||||||1
1737028110000|2025-01-16 11:48:30|6767.1|6752.1|6768|6753|6768|6753|6767.1|6752.1|2
1737028120000|2025-01-16 11:48:40|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|1
1737028140000|2025-01-16 11:49:00|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1737028150000|2025-01-16 11:49:10|6768|6753|6768|6753|6768|6753|6768|6753|0
1737028170000|2025-01-16 11:49:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1737028180000|2025-01-16 11:49:40|||||||||1
1737028190000|2025-01-16 11:49:50|6768|6753|6768|6753|6768|6753|6768|6753|8
1737028200000|2025-01-16 11:50:00|||||||||2
1737028230000|2025-01-16 11:50:30|6768.2|6753.2|6768.3|6753.3|6768.5|6753.5|6768.2|6753.2|30
1737028240000|2025-01-16 11:50:40|6769.3|6754.3|6769.2|6754.2|6769.3|6754.3|6769.2|6754.2|7
1737028250000|2025-01-16 11:50:50|6770|6755|6770|6755|6770|6755|6770|6755|1
1737028260000|2025-01-16 11:51:00|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|11
1737028290000|2025-01-16 11:51:30|6773|6758|6771.7|6756.7|6773|6758|6771.7|6756.7|2
1737028300000|2025-01-16 11:51:40|6771.3|6756.3|6773|6758|6773|6758|6771.2|6756.2|5
1737028310000|2025-01-16 11:51:50|6772.2|6757.2|6771.2|6756.2|6772.2|6757.2|6770|6755|18
1737028320000|2025-01-16 11:52:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1737028330000|2025-01-16 11:52:10|6772|6757|6774|6759|6774|6759|6772|6757|3
1737028340000|2025-01-16 11:52:20|6773.7|6758.7|6772|6757|6773.7|6758.7|6772|6757|9
1737028350000|2025-01-16 11:52:30|||||||||1
1737028360000|2025-01-16 11:52:40|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1737028370000|2025-01-16 11:52:50|6772.7|6757.7|6772.3|6757.3|6773|6758|6772.2|6757.2|13
1737028380000|2025-01-16 11:53:00|6772.2|6757.2|6772.7|6757.7|6772.7|6757.7|6772.2|6757.2|1
1737028390000|2025-01-16 11:53:10|6773|6758|6773|6758|6773|6758|6773|6758|0
1737028400000|2025-01-16 11:53:20|||||||||1
1737028410000|2025-01-16 11:53:30|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|1
1737028460000|2025-01-16 11:54:20|6772.2|6757.2|6772.3|6757.3|6772.3|6757.3|6772.2|6757.2|0
1737028470000|2025-01-16 11:54:30|6772.2|6757.2|6771.7|6756.7|6772.2|6757.2|6771.5|6756.5|6
1737028480000|2025-01-16 11:54:40|6772|6757|6772|6757|6772|6757|6772|6757|1
1737028520000|2025-01-16 11:55:20|6773|6758|6774.2|6759.2|6774.2|6759.2|6773|6758|3
1737028530000|2025-01-16 11:55:30|6773.5|6758.5|6773|6758|6773.5|6758.5|6773|6758|1
1737028540000|2025-01-16 11:55:40|6772.5|6757.5|6772|6757|6772.5|6757.5|6772|6757|0
1737028560000|2025-01-16 11:56:00|||||||||1
1737028600000|2025-01-16 11:56:40|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1737028630000|2025-01-16 11:57:10|6771.3|6756.3|6769|6754|6771.7|6756.7|6769|6754|4
1737028660000|2025-01-16 11:57:40|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|2
1737028700000|2025-01-16 11:58:20|||||||||1
1737028760000|2025-01-16 11:59:20|6770.7|6755.7|6771.7|6756.7|6771.7|6756.7|6770.7|6755.7|3
1737028770000|2025-01-16 11:59:30|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1737028800000|2025-01-16 12:00:00|6772|6757|6770.5|6755.5|6772|6757|6770.5|6755.5|2
1737028820000|2025-01-16 12:00:20|6770.2|6755.2|6772.2|6757.2|6772.2|6757.2|6770.2|6755.2|17
1737028830000|2025-01-16 12:00:30|6772|6757|6770|6755|6772|6757|6770|6755|2
1737028840000|2025-01-16 12:00:40|6769|6754|6769.3|6754.3|6769.3|6754.3|6769|6754|0
1737028860000|2025-01-16 12:01:00|6769|6754|6769|6754|6769.2|6754.2|6769|6754|4
1737028910000|2025-01-16 12:01:50|6769.2|6754.2|6768.5|6753.5|6769.2|6754.2|6768.5|6753.5|1
1737028930000|2025-01-16 12:02:10|||||||||1
1737028940000|2025-01-16 12:02:20|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|2
1737028950000|2025-01-16 12:02:30|6769.5|6754.5|6770|6755|6770.2|6755.2|6769.5|6754.5|1
1737029000000|2025-01-16 12:03:20|6770.7|6755.7|6771.2|6756.2|6771.5|6756.5|6770.7|6755.7|6
1737029010000|2025-01-16 12:03:30|6771|6756|6771|6756|6771|6756|6771|6756|3
1737029020000|2025-01-16 12:03:40|6771.2|6756.2|6772|6757|6772|6757|6771.2|6756.2|2
1737029060000|2025-01-16 12:04:20|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|0
1737029070000|2025-01-16 12:04:30|6772|6757|6772|6757|6772|6757|6771.5|6756.5|1
1737029090000|2025-01-16 12:04:50|||||||||1
1737029100000|2025-01-16 12:05:00|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|0
1737029110000|2025-01-16 12:05:10|6772|6757|6772|6757|6772|6757|6772|6757|0
1737029130000|2025-01-16 12:05:30|6771.7|6756.7|6772|6757|6772|6757|6771.7|6756.7|1
1737029140000|2025-01-16 12:05:40|6774|6759|6774|6759|6774|6759|6774|6759|5
1737029150000|2025-01-16 12:05:50|6774.2|6759.2|6774|6759|6774.2|6759.2|6774|6759|4
1737029160000|2025-01-16 12:06:00|||||||||1
1737029180000|2025-01-16 12:06:20|6775|6760|6775|6760|6775|6760|6775|6760|2
1737029190000|2025-01-16 12:06:30|6775.3|6760.3|6776.2|6761.2|6776.3|6761.3|6775.3|6760.3|2
1737029200000|2025-01-16 12:06:40|6776.5|6761.5|6776.8|6761.8|6776.8|6761.8|6776.5|6761.5|0
1737029210000|2025-01-16 12:06:50|6776.7|6761.7|6776.8|6761.8|6776.8|6761.8|6776.7|6761.7|0
1737029220000|2025-01-16 12:07:00|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|1
1737029230000|2025-01-16 12:07:10|6776.3|6761.3|6774.2|6759.2|6776.3|6761.3|6774.2|6759.2|4
1737029240000|2025-01-16 12:07:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1737029250000|2025-01-16 12:07:30|6775|6760|6776|6761|6776|6761|6775|6760|3
1737029260000|2025-01-16 12:07:40|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1737029270000|2025-01-16 12:07:50|||||||||1
1737029280000|2025-01-16 12:08:00|6776|6761|6775.7|6760.7|6776|6761|6775.7|6760.7|0
1737029320000|2025-01-16 12:08:40|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1737029350000|2025-01-16 12:09:10|6774.2|6759.2|6773.7|6758.7|6774.2|6759.2|6773.3|6758.3|3
1737029370000|2025-01-16 12:09:30|6772.8|6757.8|6772.7|6757.7|6772.8|6757.8|6772.7|6757.7|1
1737029380000|2025-01-16 12:09:40|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1737029390000|2025-01-16 12:09:50|||||||||1
1737029400000|2025-01-16 12:10:00|6772.8|6757.8|6772.7|6757.7|6772.8|6757.8|6772.7|6757.7|0
1737029410000|2025-01-16 12:10:10|6773|6758|6773.3|6758.3|6773.3|6758.3|6773|6758|15
1737029420000|2025-01-16 12:10:20|6773.2|6758.2|6773|6758|6773.2|6758.2|6773|6758|4
1737029430000|2025-01-16 12:10:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737029440000|2025-01-16 12:10:40|6774|6759|6774|6759|6774|6759|6774|6759|0
1737029460000|2025-01-16 12:11:00|6773|6758|6773.5|6758.5|6773.5|6758.5|6773|6758|0
1737029470000|2025-01-16 12:11:10|6774|6759|6774|6759|6774|6759|6773.5|6758.5|0
1737029530000|2025-01-16 12:12:10|6774.3|6759.3|6775.2|6760.2|6775.2|6760.2|6774.3|6759.3|2
1737029540000|2025-01-16 12:12:20|6775|6760|6774.7|6759.7|6775|6760|6774.7|6759.7|0
1737029560000|2025-01-16 12:12:40|6774|6759|6773.5|6758.5|6774|6759|6773.5|6758.5|1
1737029600000|2025-01-16 12:13:20|6773|6758|6773|6758|6773|6758|6773|6758|0
1737029620000|2025-01-16 12:13:40|||||||||1
1737029650000|2025-01-16 12:14:10|||||||||1
1737029690000|2025-01-16 12:14:50|6773.4|6758.4|6773.5|6758.5|6774|6759|6773.4|6758.4|6
1737029700000|2025-01-16 12:15:00|6773.2|6758.2|6773|6758|6773.2|6758.2|6773|6758|1
1737029710000|2025-01-16 12:15:10|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|3
1737029720000|2025-01-16 12:15:20|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1737029730000|2025-01-16 12:15:30|6775|6760|6776|6761|6776|6761|6775|6760|2
1737029740000|2025-01-16 12:15:40|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|0
1737029770000|2025-01-16 12:16:10|6775.2|6760.2|6774.7|6759.7|6775.2|6760.2|6774.7|6759.7|2
1737029780000|2025-01-16 12:16:20|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|5
1737029790000|2025-01-16 12:16:30|||||||||1
1737029800000|2025-01-16 12:16:40|6775.2|6760.2|6776.2|6761.2|6776.7|6761.7|6775.2|6760.2|23
1737029810000|2025-01-16 12:16:50|6776.8|6761.8|6777.2|6762.2|6777.2|6762.2|6776.8|6761.8|6
1737029820000|2025-01-16 12:17:00|||||||||7
1737029830000|2025-01-16 12:17:10|||||||||3
1737029840000|2025-01-16 12:17:20|6775.5|6760.5|6775|6760|6775.5|6760.5|6774.5|6759.5|2
1737029850000|2025-01-16 12:17:30|||||||||1
1737029870000|2025-01-16 12:17:50|6774|6759|6774|6759|6774|6759|6774|6759|1
1737029910000|2025-01-16 12:18:30|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1737029920000|2025-01-16 12:18:40|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1737029930000|2025-01-16 12:18:50|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|2
1737029940000|2025-01-16 12:19:00|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|1
1737029950000|2025-01-16 12:19:10|||||||||1
1737029980000|2025-01-16 12:19:40|6771.8|6756.8|6773.5|6758.5|6773.5|6758.5|6771.7|6756.7|45
1737030000000|2025-01-16 12:20:00|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1737030010000|2025-01-16 12:20:10|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1737030040000|2025-01-16 12:20:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1737030060000|2025-01-16 12:21:00|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1737030070000|2025-01-16 12:21:10|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1737030120000|2025-01-16 12:22:00|6773.5|6758.5|6773.4|6758.4|6773.5|6758.5|6773.2|6758.2|1
1737030130000|2025-01-16 12:22:10|6773.7|6758.7|6774.2|6759.2|6774.2|6759.2|6773.4|6758.4|2
1737030140000|2025-01-16 12:22:20|6775|6760|6775|6760|6775|6760|6775|6760|1
1737030150000|2025-01-16 12:22:30|||||||||1
1737030160000|2025-01-16 12:22:40|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|0
1737030190000|2025-01-16 12:23:10|6775|6760|6775.2|6760.2|6775.2|6760.2|6775|6760|2
1737030200000|2025-01-16 12:23:20|6775|6760|6774.2|6759.2|6775|6760|6774.2|6759.2|1
1737030210000|2025-01-16 12:23:30|6774.4|6759.4|6774.7|6759.7|6775.2|6760.2|6774.4|6759.4|1
1737030240000|2025-01-16 12:24:00|6774.2|6759.2|6773.9|6758.9|6774.2|6759.2|6773.9|6758.9|2
1737030250000|2025-01-16 12:24:10|6774.5|6759.5|6775|6760|6775|6760|6774.5|6759.5|8
1737030260000|2025-01-16 12:24:20|6774.2|6759.2|6774.5|6759.5|6774.5|6759.5|6774.2|6759.2|1
1737030270000|2025-01-16 12:24:30|6774.9|6759.9|6773|6758|6774.9|6759.9|6773|6758|5
1737030280000|2025-01-16 12:24:40|6773.2|6758.2|6773|6758|6773.2|6758.2|6773|6758|1
1737030300000|2025-01-16 12:25:00|6773.7|6758.7|6771.4|6756.4|6773.7|6758.7|6771.2|6756.2|20
1737030310000|2025-01-16 12:25:10|6771.7|6756.7|6773.2|6758.2|6773.2|6758.2|6771.7|6756.7|1
1737030330000|2025-01-16 12:25:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|1
1737030340000|2025-01-16 12:25:40|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|3
1737030350000|2025-01-16 12:25:50|6776|6761|6776.4|6761.4|6776.4|6761.4|6775.9|6760.9|7
1737030360000|2025-01-16 12:26:00|6776|6761|6776.4|6761.4|6776.9|6761.9|6776|6761|2
1737030370000|2025-01-16 12:26:10|6776.5|6761.5|6777.4|6762.4|6777.4|6762.4|6776.5|6761.5|3
1737030380000|2025-01-16 12:26:20|||||||||6
1737030390000|2025-01-16 12:26:30|6776.7|6761.7|6775.5|6760.5|6776.7|6761.7|6775.4|6760.4|1
1737030400000|2025-01-16 12:26:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737030410000|2025-01-16 12:26:50|6775.2|6760.2|6775.2|6760.2|6775.4|6760.4|6775.2|6760.2|0
1737030420000|2025-01-16 12:27:00|||||||||1
1737030430000|2025-01-16 12:27:10|6775|6760|6774.4|6759.4|6775|6760|6774.4|6759.4|0
1737030440000|2025-01-16 12:27:20|||||||||1
1737030460000|2025-01-16 12:27:40|6774.5|6759.5|6774.7|6759.7|6774.9|6759.9|6774.5|6759.5|2
1737030480000|2025-01-16 12:28:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737030510000|2025-01-16 12:28:30|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1737030520000|2025-01-16 12:28:40|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1737030530000|2025-01-16 12:28:50|6774.8|6759.8|6775.7|6760.7|6775.9|6760.9|6774.8|6759.8|2
1737030540000|2025-01-16 12:29:00|6775.9|6760.9|6774.9|6759.9|6777.2|6762.2|6774.9|6759.9|2
1737030560000|2025-01-16 12:29:20|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1737030580000|2025-01-16 12:29:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737030600000|2025-01-16 12:30:00|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|1
1737030610000|2025-01-16 12:30:10|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737030640000|2025-01-16 12:30:40|6774.4|6759.4|6773.7|6758.7|6774.4|6759.4|6773.7|6758.7|2
1737030650000|2025-01-16 12:30:50|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1737030670000|2025-01-16 12:31:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737030690000|2025-01-16 12:31:30|6773|6758|6773.2|6758.2|6773.5|6758.5|6773|6758|0
1737030700000|2025-01-16 12:31:40|6773|6758|6773.2|6758.2|6773.8|6758.8|6773|6758|1
1737030710000|2025-01-16 12:31:50|6773|6758|6773.2|6758.2|6773.4|6758.4|6773|6758|0
1737030720000|2025-01-16 12:32:00|6773|6758|6773.2|6758.2|6773.4|6758.4|6773|6758|0
1737030730000|2025-01-16 12:32:10|6773|6758|6772.9|6757.9|6773.4|6758.4|6772.9|6757.9|0
1737030740000|2025-01-16 12:32:20|6773|6758|6773.2|6758.2|6773.4|6758.4|6772.7|6757.7|0
1737030750000|2025-01-16 12:32:30|6773|6758|6773.4|6758.4|6773.4|6758.4|6773|6758|1
1737030760000|2025-01-16 12:32:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737030780000|2025-01-16 12:33:00|6774.2|6759.2|6774|6759|6774.2|6759.2|6774|6759|1
1737030790000|2025-01-16 12:33:10|||||||||1
1737030800000|2025-01-16 12:33:20|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|1
1737030810000|2025-01-16 12:33:30|6774|6759|6774|6759|6774|6759|6774|6759|1
1737030830000|2025-01-16 12:33:50|6774.2|6759.2|6775.2|6760.2|6775.2|6760.2|6774.2|6759.2|4
1737030850000|2025-01-16 12:34:10|6774|6759|6774|6759|6774|6759|6774|6759|4
1737030860000|2025-01-16 12:34:20|6772|6757|6773|6758|6773|6758|6772|6757|9
1737030870000|2025-01-16 12:34:30|||||||||1
1737030890000|2025-01-16 12:34:50|6773.9|6758.9|6774.2|6759.2|6774.2|6759.2|6773.9|6758.9|3
1737030900000|2025-01-16 12:35:00|6773|6758|6772.5|6757.5|6773.2|6758.2|6772.5|6757.5|4
1737030920000|2025-01-16 12:35:20|6772.3|6757.3|6772|6757|6772.3|6757.3|6772|6757|0
1737030930000|2025-01-16 12:35:30|6772.2|6757.2|6772.5|6757.5|6772.5|6757.5|6771.9|6756.9|9
1737030940000|2025-01-16 12:35:40|6772.9|6757.9|6772.7|6757.7|6773.2|6758.2|6772.7|6757.7|1
1737030950000|2025-01-16 12:35:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1737030960000|2025-01-16 12:36:00|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|3
1737030970000|2025-01-16 12:36:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|1
1737031000000|2025-01-16 12:36:40|6772.7|6757.7|6771.9|6756.9|6772.7|6757.7|6771.9|6756.9|1
1737031010000|2025-01-16 12:36:50|||||||||1
1737031020000|2025-01-16 12:37:00|6771.7|6756.7|6771.7|6756.7|6771.9|6756.9|6771.7|6756.7|0
1737031070000|2025-01-16 12:37:50|6773|6758|6772.9|6757.9|6773|6758|6772.9|6757.9|3
1737031080000|2025-01-16 12:38:00|6773|6758|6772.9|6757.9|6773|6758|6772.7|6757.7|0
1737031090000|2025-01-16 12:38:10|6772.7|6757.7|6772.9|6757.9|6773|6758|6772.7|6757.7|0
1737031100000|2025-01-16 12:38:20|6772.7|6757.7|6771.7|6756.7|6772.7|6757.7|6771.7|6756.7|1
1737031120000|2025-01-16 12:38:40|6770.4|6755.4|6770.7|6755.7|6770.9|6755.9|6769.9|6754.9|8
1737031150000|2025-01-16 12:39:10|6769.9|6754.9|6770.4|6755.4|6770.4|6755.4|6769.9|6754.9|3
1737031160000|2025-01-16 12:39:20|6769.5|6754.5|6768.7|6753.7|6769.5|6754.5|6768.7|6753.7|1
1737031170000|2025-01-16 12:39:30|6768.4|6753.4|6768.7|6753.7|6768.9|6753.9|6768.4|6753.4|4
1737031180000|2025-01-16 12:39:40|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1737031190000|2025-01-16 12:39:50|6768.5|6753.5|6768.4|6753.4|6768.5|6753.5|6768|6753|4
1737031200000|2025-01-16 12:40:00|6768.2|6753.2|6766|6751|6768.2|6753.2|6766|6751|27
1737031210000|2025-01-16 12:40:10|6765.7|6750.7|6766|6751|6766|6751|6765.7|6750.7|6
1737031220000|2025-01-16 12:40:20|||||||||5
1737031250000|2025-01-16 12:40:50|6765.8|6750.8|6766|6751|6766|6751|6765|6750|6
1737031260000|2025-01-16 12:41:00|6765.8|6750.8|6766|6751|6766|6751|6765.7|6750.7|2
1737031270000|2025-01-16 12:41:10|6765.5|6750.5|6765.4|6750.4|6765.5|6750.5|6765.4|6750.4|4
1737031280000|2025-01-16 12:41:20|6765|6750|6766|6751|6766|6751|6765|6750|2
1737031290000|2025-01-16 12:41:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|4
1737031300000|2025-01-16 12:41:40|6765.5|6750.5|6766|6751|6766.2|6751.2|6765.5|6750.5|5
1737031310000|2025-01-16 12:41:50|6763.5|6748.5|6765|6750|6765|6750|6763.5|6748.5|10
1737031320000|2025-01-16 12:42:00|6764|6749|6764|6749|6764|6749|6764|6749|1
1737031340000|2025-01-16 12:42:20|6764.4|6749.4|6764.5|6749.5|6764.7|6749.7|6764.4|6749.4|5
1737031350000|2025-01-16 12:42:30|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1737031360000|2025-01-16 12:42:40|6764.4|6749.4|6764.5|6749.5|6764.5|6749.5|6764.4|6749.4|0
1737031370000|2025-01-16 12:42:50|6764.4|6749.4|6764|6749|6764.4|6749.4|6764|6749|5
1737031380000|2025-01-16 12:43:00|6763.9|6748.9|6763.5|6748.5|6763.9|6748.9|6763.5|6748.5|7
1737031390000|2025-01-16 12:43:10|6761.5|6746.5|6760.5|6745.5|6761.5|6746.5|6758.9|6743.9|120
1737031400000|2025-01-16 12:43:20|6761.2|6746.2|6759.7|6744.7|6761.2|6746.2|6759.7|6744.7|14
1737031410000|2025-01-16 12:43:30|6760|6745|6760|6745|6761.7|6746.7|6759.5|6744.5|10
1737031420000|2025-01-16 12:43:40|6759.7|6744.7|6758.4|6743.4|6760|6745|6758.4|6743.4|26
1737031430000|2025-01-16 12:43:50|6757.9|6742.9|6758|6743|6758|6743|6757.9|6742.9|3
1737031440000|2025-01-16 12:44:00|6758.4|6743.4|6757.4|6742.4|6758.4|6743.4|6757.4|6742.4|12
1737031450000|2025-01-16 12:44:10|6758|6743|6758|6743|6758|6743|6758|6743|8
1737031470000|2025-01-16 12:44:30|6757.2|6742.2|6755.5|6740.5|6757.2|6742.2|6755.5|6740.5|14
1737031480000|2025-01-16 12:44:40|6756|6741|6757.2|6742.2|6757.2|6742.2|6756|6741|7
1737031490000|2025-01-16 12:44:50|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|11
1737031500000|2025-01-16 12:45:00|6756|6741|6757.4|6742.4|6757.4|6742.4|6756|6741|1
1737031510000|2025-01-16 12:45:10|6758|6743|6756.4|6741.4|6758|6743|6756.4|6741.4|7
1737031520000|2025-01-16 12:45:20|6756|6741|6756.4|6741.4|6756.5|6741.5|6756|6741|7
1737031540000|2025-01-16 12:45:40|6756|6741|6756|6741|6756|6741|6756|6741|3
1737031550000|2025-01-16 12:45:50|6756.5|6741.5|6757.5|6742.5|6757.5|6742.5|6756.5|6741.5|2
1737031560000|2025-01-16 12:46:00|6757.7|6742.7|6758.5|6743.5|6758.5|6743.5|6757.4|6742.4|25
1737031570000|2025-01-16 12:46:10|6758.7|6743.7|6759.2|6744.2|6759.2|6744.2|6758.7|6743.7|0
1737031580000|2025-01-16 12:46:20|6759|6744|6759.4|6744.4|6759.4|6744.4|6759|6744|0
1737031600000|2025-01-16 12:46:40|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|5
1737031610000|2025-01-16 12:46:50|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|6760.2|6745.2|1
1737031620000|2025-01-16 12:47:00|6761.5|6746.5|6761.2|6746.2|6761.5|6746.5|6760.7|6745.7|5
1737031630000|2025-01-16 12:47:10|6761|6746|6761.2|6746.2|6761.2|6746.2|6760|6745|4
1737031650000|2025-01-16 12:47:30|6761|6746|6761|6746|6761.2|6746.2|6761|6746|0
1737031670000|2025-01-16 12:47:50|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1737031680000|2025-01-16 12:48:00|6761.5|6746.5|6761|6746|6761.5|6746.5|6761|6746|1
1737031690000|2025-01-16 12:48:10|6761.2|6746.2|6761|6746|6761.2|6746.2|6761|6746|1
1737031700000|2025-01-16 12:48:20|||||||||1
1737031730000|2025-01-16 12:48:50|6761.7|6746.7|6762.7|6747.7|6762.9|6747.9|6761.7|6746.7|2
1737031750000|2025-01-16 12:49:10|6762.4|6747.4|6762.9|6747.9|6762.9|6747.9|6762.4|6747.4|0
1737031760000|2025-01-16 12:49:20|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.4|6747.4|1
1737031770000|2025-01-16 12:49:30|6762.7|6747.7|6763.4|6748.4|6763.4|6748.4|6762.4|6747.4|3
1737031780000|2025-01-16 12:49:40|6763|6748|6763|6748|6763|6748|6763|6748|0
1737031790000|2025-01-16 12:49:50|6762.2|6747.2|6764.2|6749.2|6764.2|6749.2|6762.2|6747.2|8
1737031800000|2025-01-16 12:50:00|||||||||2
1737031810000|2025-01-16 12:50:10|6764.5|6749.5|6764.7|6749.7|6764.7|6749.7|6764.5|6749.5|1
1737031830000|2025-01-16 12:50:30|6764.4|6749.4|6765.7|6750.7|6765.7|6750.7|6764.4|6749.4|3
1737031850000|2025-01-16 12:50:50|6766.4|6751.4|6766.9|6751.9|6767.1|6752.1|6766.4|6751.4|1
1737031860000|2025-01-16 12:51:00|6767.2|6752.2|6768.4|6753.4|6768.4|6753.4|6767.2|6752.2|2
1737031870000|2025-01-16 12:51:10|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|1
1737031890000|2025-01-16 12:51:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|4
1737031900000|2025-01-16 12:51:40|||||||||1
1737031910000|2025-01-16 12:51:50|6769.1|6754.1|6768.4|6753.4|6769.1|6754.1|6768.4|6753.4|4
1737031920000|2025-01-16 12:52:00|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1737031930000|2025-01-16 12:52:10|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|1
1737031950000|2025-01-16 12:52:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1737031980000|2025-01-16 12:53:00|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1737032000000|2025-01-16 12:53:20|6767|6752|6766.4|6751.4|6767|6752|6766.2|6751.2|0
1737032010000|2025-01-16 12:53:30|||||||||1
1737032020000|2025-01-16 12:53:40|6766.2|6751.2|6768.1|6753.1|6768.1|6753.1|6766.2|6751.2|3
1737032040000|2025-01-16 12:54:00|6768.6|6753.6|6769.6|6754.6|6769.6|6754.6|6768.6|6753.6|0
1737032050000|2025-01-16 12:54:10|6771.4|6756.4|6771.7|6756.7|6771.9|6756.9|6771.4|6756.4|6
1737032060000|2025-01-16 12:54:20|6771.4|6756.4|6772.4|6757.4|6772.9|6757.9|6771.4|6756.4|7
1737032080000|2025-01-16 12:54:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|2
1737032090000|2025-01-16 12:54:50|6772.9|6757.9|6773.4|6758.4|6773.4|6758.4|6772.9|6757.9|1
1737032100000|2025-01-16 12:55:00|6773.9|6758.9|6774.9|6759.9|6774.9|6759.9|6773.9|6758.9|1
1737032110000|2025-01-16 12:55:10|6774.7|6759.7|6774.9|6759.9|6774.9|6759.9|6774.1|6759.1|1
1737032120000|2025-01-16 12:55:20|6773.8|6758.8|6772|6757|6773.8|6758.8|6772|6757|4
1737032130000|2025-01-16 12:55:30|6771.5|6756.5|6770.9|6755.9|6771.5|6756.5|6770.9|6755.9|1
1737032150000|2025-01-16 12:55:50|6770.5|6755.5|6770.2|6755.2|6770.5|6755.5|6770.2|6755.2|1
1737032160000|2025-01-16 12:56:00|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737032180000|2025-01-16 12:56:20|6769.6|6754.6|6769|6754|6769.6|6754.6|6769|6754|1
1737032190000|2025-01-16 12:56:30|6770|6755|6770.2|6755.2|6770.2|6755.2|6769.7|6754.7|1
1737032200000|2025-01-16 12:56:40|6769.9|6754.9|6769.5|6754.5|6770|6755|6769.5|6754.5|0
1737032220000|2025-01-16 12:57:00|||||||||1
1737032240000|2025-01-16 12:57:20|6773.4|6758.4|6772.9|6757.9|6773.4|6758.4|6772.9|6757.9|3
1737032250000|2025-01-16 12:57:30|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.2|6756.2|2
1737032260000|2025-01-16 12:57:40|6771.2|6756.2|6770.4|6755.4|6771.2|6756.2|6770.4|6755.4|1
1737032280000|2025-01-16 12:58:00|6770.7|6755.7|6770.7|6755.7|6770.9|6755.9|6770.5|6755.5|2
1737032290000|2025-01-16 12:58:10|6770.5|6755.5|6772.7|6757.7|6772.7|6757.7|6769.7|6754.7|15
1737032300000|2025-01-16 12:58:20|6772.9|6757.9|6772|6757|6772.9|6757.9|6772|6757|2
1737032310000|2025-01-16 12:58:30|6771.5|6756.5|6771.7|6756.7|6771.7|6756.7|6771.5|6756.5|0
1737032320000|2025-01-16 12:58:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1737032330000|2025-01-16 12:58:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|1
1737032340000|2025-01-16 12:59:00|6771.7|6756.7|6772.2|6757.2|6772.2|6757.2|6771|6756|2
1737032350000|2025-01-16 12:59:10|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1737032360000|2025-01-16 12:59:20|6772.2|6757.2|6773.2|6758.2|6773.2|6758.2|6771.5|6756.5|0
1737032370000|2025-01-16 12:59:30|6773.5|6758.5|6773.7|6758.7|6773.7|6758.7|6773.5|6758.5|0
1737032400000|2025-01-16 13:00:00|6774|6759|6765.5|6750.5|6774|6759|6765.5|6750.5|47
1737032410000|2025-01-16 13:00:10|6766|6751|6766|6751|6768.5|6753.5|6765.5|6750.5|87
1737032420000|2025-01-16 13:00:20|6765.5|6750.5|6761|6746|6765.5|6750.5|6761|6746|13
1737032430000|2025-01-16 13:00:30|6761.4|6746.4|6758|6743|6761.4|6746.4|6758|6743|20
1737032440000|2025-01-16 13:00:40|6757|6742|6756.4|6741.4|6757|6742|6756.4|6741.4|49
1737032450000|2025-01-16 13:00:50|6756|6741|6756|6741|6756.4|6741.4|6756|6741|28
1737032460000|2025-01-16 13:01:00|6758.2|6743.2|6759.1|6744.1|6760|6745|6758|6743|38
1737032470000|2025-01-16 13:01:10|6760.5|6745.5|6765.2|6750.2|6765.7|6750.7|6760.5|6745.5|18
1737032480000|2025-01-16 13:01:20|6768.1|6753.1|6768.1|6753.1|6768.6|6753.6|6768.1|6753.1|2
1737032490000|2025-01-16 13:01:30|6768.4|6753.4|6770.2|6755.2|6771.7|6756.7|6768.4|6753.4|4
1737032500000|2025-01-16 13:01:40|6769.9|6754.9|6772.7|6757.7|6772.7|6757.7|6769.9|6754.9|5
1737032510000|2025-01-16 13:01:50|6773.4|6758.4|6771.4|6756.4|6773.4|6758.4|6771.4|6756.4|14
1737032520000|2025-01-16 13:02:00|6771|6756|6767.5|6752.5|6771|6756|6767.5|6752.5|17
1737032530000|2025-01-16 13:02:10|6767.7|6752.7|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1737032540000|2025-01-16 13:02:20|6766.2|6751.2|6766.5|6751.5|6766.5|6751.5|6766.2|6751.2|1
1737032550000|2025-01-16 13:02:30|6766.2|6751.2|6766.5|6751.5|6767.2|6752.2|6766.2|6751.2|2
1737032560000|2025-01-16 13:02:40|6766|6751|6773.9|6758.9|6773.9|6758.9|6765.7|6750.7|16
1737032570000|2025-01-16 13:02:50|6774|6759|6774.9|6759.9|6774.9|6759.9|6773.7|6758.7|2
1737032580000|2025-01-16 13:03:00|6775.2|6760.2|6774.2|6759.2|6776.2|6761.2|6774.2|6759.2|14
1737032590000|2025-01-16 13:03:10|6770.2|6755.2|6770|6755|6770.2|6755.2|6770|6755|13
1737032610000|2025-01-16 13:03:30|6771|6756|6769.5|6754.5|6771|6756|6769.5|6754.5|5
1737032620000|2025-01-16 13:03:40|6767.7|6752.7|6768|6753|6768|6753|6767.7|6752.7|18
1737032630000|2025-01-16 13:03:50|6767|6752|6767.2|6752.2|6767.7|6752.7|6766.9|6751.9|4
1737032640000|2025-01-16 13:04:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1737032660000|2025-01-16 13:04:20|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1737032680000|2025-01-16 13:04:40|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|3
1737032690000|2025-01-16 13:04:50|6766.2|6751.2|6769.6|6754.6|6769.6|6754.6|6766.2|6751.2|17
1737032700000|2025-01-16 13:05:00|6770.5|6755.5|6766.7|6751.7|6770.5|6755.5|6766.2|6751.2|6
1737032720000|2025-01-16 13:05:20|6766.4|6751.4|6761.7|6746.7|6766.4|6751.4|6761.7|6746.7|26
1737032730000|2025-01-16 13:05:30|6761.5|6746.5|6761.2|6746.2|6761.7|6746.7|6760.7|6745.7|12
1737032740000|2025-01-16 13:05:40|6760.7|6745.7|6761.7|6746.7|6761.7|6746.7|6760.7|6745.7|12
1737032750000|2025-01-16 13:05:50|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|1
1737032760000|2025-01-16 13:06:00|6760.9|6745.9|6758|6743|6760.9|6745.9|6758|6743|19
1737032770000|2025-01-16 13:06:10|6756.2|6741.2|6757|6742|6757.5|6742.5|6756.2|6741.2|12
1737032780000|2025-01-16 13:06:20|6754.2|6739.2|6755|6740|6755.7|6740.7|6754.2|6739.2|8
1737032790000|2025-01-16 13:06:30|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|3
1737032800000|2025-01-16 13:06:40|6754.4|6739.4|6755.2|6740.2|6755.7|6740.7|6754.4|6739.4|35
1737032810000|2025-01-16 13:06:50|6754.9|6739.9|6752.9|6737.9|6754.9|6739.9|6752.2|6737.2|14
1737032820000|2025-01-16 13:07:00|6753.2|6738.2|6752.4|6737.4|6753.2|6738.2|6752.2|6737.2|41
1737032830000|2025-01-16 13:07:10|6752.7|6737.7|6753.5|6738.5|6754.2|6739.2|6752.7|6737.7|14
1737032840000|2025-01-16 13:07:20|6753.7|6738.7|6752.7|6737.7|6753.7|6738.7|6752.7|6737.7|3
1737032850000|2025-01-16 13:07:30|6752.2|6737.2|6752.7|6737.7|6753.9|6738.9|6751.5|6736.5|60
1737032860000|2025-01-16 13:07:40|6753.2|6738.2|6752.7|6737.7|6753.2|6738.2|6752.7|6737.7|2
1737032870000|2025-01-16 13:07:50|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|4
1737032880000|2025-01-16 13:08:00|6751|6736|6747.5|6732.5|6751|6736|6747.5|6732.5|12
1737032890000|2025-01-16 13:08:10|6747|6732|6750.7|6735.7|6750.7|6735.7|6747|6732|33
1737032900000|2025-01-16 13:08:20|6751.2|6736.2|6750|6735|6751.2|6736.2|6749.7|6734.7|11
1737032910000|2025-01-16 13:08:30|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.5|6733.5|15
1737032920000|2025-01-16 13:08:40|6748.2|6733.2|6747.7|6732.7|6748.2|6733.2|6747.7|6732.7|4
1737032930000|2025-01-16 13:08:50|||||||||23
1737032940000|2025-01-16 13:09:00|6747.2|6732.2|6747|6732|6747.5|6732.5|6747|6732|7
1737032950000|2025-01-16 13:09:10|6747.7|6732.7|6748.4|6733.4|6748.4|6733.4|6747.7|6732.7|2
1737032970000|2025-01-16 13:09:30|6748.7|6733.7|6748|6733|6748.7|6733.7|6748|6733|8
1737032980000|2025-01-16 13:09:40|6748.2|6733.2|6748.7|6733.7|6748.7|6733.7|6748|6733|2
1737032990000|2025-01-16 13:09:50|6749.7|6734.7|6750.7|6735.7|6750.7|6735.7|6749.7|6734.7|2
1737033000000|2025-01-16 13:10:00|6751.2|6736.2|6751.7|6736.7|6751.9|6736.9|6751.2|6736.2|3
1737033010000|2025-01-16 13:10:10|6751.2|6736.2|6751.7|6736.7|6751.7|6736.7|6751.2|6736.2|1
1737033020000|2025-01-16 13:10:20|6751.5|6736.5|6750.2|6735.2|6751.5|6736.5|6750.2|6735.2|1
1737033030000|2025-01-16 13:10:30|6750|6735|6750|6735|6750|6735|6750|6735|2
1737033040000|2025-01-16 13:10:40|6748.9|6733.9|6749.7|6734.7|6749.7|6734.7|6748.9|6733.9|6
1737033050000|2025-01-16 13:10:50|6749.5|6734.5|6749.7|6734.7|6749.7|6734.7|6749.5|6734.5|1
1737033060000|2025-01-16 13:11:00|6749.5|6734.5|6749.7|6734.7|6749.7|6734.7|6749.5|6734.5|2
1737033070000|2025-01-16 13:11:10|6749.2|6734.2|6749|6734|6749.2|6734.2|6749|6734|1
1737033080000|2025-01-16 13:11:20|6748|6733|6748|6733|6748.2|6733.2|6748|6733|3
1737033090000|2025-01-16 13:11:30|||||||||2
1737033130000|2025-01-16 13:12:10|6749|6734|6749|6734|6749|6734|6749|6734|1
1737033140000|2025-01-16 13:12:20|||||||||1
1737033170000|2025-01-16 13:12:50|||||||||6
1737033180000|2025-01-16 13:13:00|6751|6736|6749.2|6734.2|6751|6736|6748.9|6733.9|14
1737033190000|2025-01-16 13:13:10|6749|6734|6749|6734|6749|6734|6749|6734|1
1737033200000|2025-01-16 13:13:20|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|5
1737033210000|2025-01-16 13:13:30|6748.4|6733.4|6748|6733|6748.4|6733.4|6748|6733|1
1737033220000|2025-01-16 13:13:40|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|0
1737033230000|2025-01-16 13:13:50|6748.9|6733.9|6748.6|6733.6|6748.9|6733.9|6748.6|6733.6|3
1737033240000|2025-01-16 13:14:00|6748.9|6733.9|6750|6735|6750|6735|6748.9|6733.9|14
1737033250000|2025-01-16 13:14:10|6749.2|6734.2|6752.2|6737.2|6752.6|6737.6|6749.2|6734.2|23
1737033260000|2025-01-16 13:14:20|6751.9|6736.9|6749.2|6734.2|6751.9|6736.9|6749.2|6734.2|4
1737033270000|2025-01-16 13:14:30|6749.9|6734.9|6751.5|6736.5|6751.5|6736.5|6749.2|6734.2|7
1737033280000|2025-01-16 13:14:40|6751.4|6736.4|6750.7|6735.7|6751.4|6736.4|6750.7|6735.7|1
1737033290000|2025-01-16 13:14:50|6752.9|6737.9|6753.4|6738.4|6753.4|6738.4|6752.9|6737.9|6
1737033300000|2025-01-16 13:15:00|6753.7|6738.7|6750|6735|6753.7|6738.7|6750|6735|4
1737033310000|2025-01-16 13:15:10|6749.5|6734.5|6749.2|6734.2|6749.5|6734.5|6749.2|6734.2|2
1737033320000|2025-01-16 13:15:20|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6
1737033330000|2025-01-16 13:15:30|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1737033340000|2025-01-16 13:15:40|6748|6733|6748|6733|6748|6733|6748|6733|1
1737033360000|2025-01-16 13:16:00|6748.2|6733.2|6748|6733|6748.2|6733.2|6748|6733|2
1737033370000|2025-01-16 13:16:10|6749|6734|6749|6734|6749|6734|6749|6734|1
1737033380000|2025-01-16 13:16:20|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|4
1737033390000|2025-01-16 13:16:30|6748.9|6733.9|6748.7|6733.7|6748.9|6733.9|6748.7|6733.7|1
1737033400000|2025-01-16 13:16:40|6749.2|6734.2|6749.4|6734.4|6749.7|6734.7|6749.2|6734.2|2
1737033410000|2025-01-16 13:16:50|6748.9|6733.9|6749.1|6734.1|6749.1|6734.1|6748.7|6733.7|3
1737033420000|2025-01-16 13:17:00|6749.4|6734.4|6748.5|6733.5|6749.4|6734.4|6748.5|6733.5|6
1737033430000|2025-01-16 13:17:10|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|3
1737033440000|2025-01-16 13:17:20|6747|6732|6747|6732|6747|6732|6747|6732|5
1737033450000|2025-01-16 13:17:30|6747.2|6732.2|6747|6732|6747.2|6732.2|6746.9|6731.9|4
1737033470000|2025-01-16 13:17:50|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|1
1737033480000|2025-01-16 13:18:00|6747.2|6732.2|6747|6732|6748|6733|6746.5|6731.5|10
1737033490000|2025-01-16 13:18:10|6746.9|6731.9|6746.5|6731.5|6746.9|6731.9|6746.5|6731.5|0
1737033500000|2025-01-16 13:18:20|||||||||1
1737033510000|2025-01-16 13:18:30|6746.9|6731.9|6747.7|6732.7|6747.7|6732.7|6746.9|6731.9|7
1737033520000|2025-01-16 13:18:40|6748.2|6733.2|6747.2|6732.2|6748.2|6733.2|6747.2|6732.2|0
1737033530000|2025-01-16 13:18:50|6747|6732|6747.2|6732.2|6747.2|6732.2|6747|6732|1
1737033540000|2025-01-16 13:19:00|6747|6732|6747|6732|6747|6732|6747|6732|6
1737033550000|2025-01-16 13:19:10|6747.2|6732.2|6748|6733|6748.2|6733.2|6746.5|6731.5|20
1737033560000|2025-01-16 13:19:20|6748.2|6733.2|6749.2|6734.2|6750|6735|6748.2|6733.2|9
1737033570000|2025-01-16 13:19:30|6749.4|6734.4|6749.7|6734.7|6750.2|6735.2|6749.4|6734.4|1
1737033580000|2025-01-16 13:19:40|6749.2|6734.2|6750|6735|6750|6735|6749.2|6734.2|1
1737033590000|2025-01-16 13:19:50|6749.2|6734.2|6749|6734|6749.2|6734.2|6749|6734|2
1737033600000|2025-01-16 13:20:00|6748.7|6733.7|6751.4|6736.4|6751.4|6736.4|6748.5|6733.5|4
1737033610000|2025-01-16 13:20:10|6750.7|6735.7|6752.2|6737.2|6752.4|6737.4|6750.7|6735.7|2
1737033620000|2025-01-16 13:20:20|6751.7|6736.7|6751.7|6736.7|6751.9|6736.9|6751.7|6736.7|1
1737033630000|2025-01-16 13:20:30|6751.5|6736.5|6752.1|6737.1|6752.1|6737.1|6751.2|6736.2|4
1737033640000|2025-01-16 13:20:40|6751.9|6736.9|6751.2|6736.2|6752.4|6737.4|6750.7|6735.7|1
1737033650000|2025-01-16 13:20:50|6751|6736|6751.7|6736.7|6751.7|6736.7|6750.2|6735.2|5
1737033660000|2025-01-16 13:21:00|6752.4|6737.4|6752.4|6737.4|6753.4|6738.4|6751.7|6736.7|6
1737033670000|2025-01-16 13:21:10|6753|6738|6753.4|6738.4|6753.4|6738.4|6753|6738|1
1737033680000|2025-01-16 13:21:20|6753.7|6738.7|6756.9|6741.9|6757.1|6742.1|6753.7|6738.7|8
1737033690000|2025-01-16 13:21:30|6754.7|6739.7|6757.4|6742.4|6757.6|6742.6|6754.7|6739.7|5
1737033700000|2025-01-16 13:21:40|6757.7|6742.7|6758.4|6743.4|6758.4|6743.4|6757.7|6742.7|5
1737033710000|2025-01-16 13:21:50|6757.9|6742.9|6756.1|6741.1|6757.9|6742.9|6756.1|6741.1|16
1737033720000|2025-01-16 13:22:00|6755.9|6740.9|6755.9|6740.9|6756.4|6741.4|6755.9|6740.9|0
1737033730000|2025-01-16 13:22:10|6756|6741|6755.7|6740.7|6756|6741|6755.7|6740.7|0
1737033740000|2025-01-16 13:22:20|6755.9|6740.9|6756.2|6741.2|6756.2|6741.2|6755.7|6740.7|2
1737033750000|2025-01-16 13:22:30|6756.4|6741.4|6757|6742|6757.2|6742.2|6756.4|6741.4|1
1737033760000|2025-01-16 13:22:40|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|0
1737033770000|2025-01-16 13:22:50|6755.7|6740.7|6755.9|6740.9|6755.9|6740.9|6755.7|6740.7|1
1737033780000|2025-01-16 13:23:00|6756.4|6741.4|6757.2|6742.2|6757.2|6742.2|6756.2|6741.2|4
1737033790000|2025-01-16 13:23:10|6757|6742|6757|6742|6757|6742|6756.7|6741.7|1
1737033800000|2025-01-16 13:23:20|6756.1|6741.1|6755.7|6740.7|6756.1|6741.1|6755.7|6740.7|1
1737033820000|2025-01-16 13:23:40|6756|6741|6756|6741|6757|6742|6756|6741|3
1737033830000|2025-01-16 13:23:50|6755.2|6740.2|6756|6741|6756|6741|6755.2|6740.2|1
1737033840000|2025-01-16 13:24:00|6756.9|6741.9|6757.4|6742.4|6757.4|6742.4|6756.4|6741.4|8
1737033870000|2025-01-16 13:24:30|6757.7|6742.7|6758.1|6743.1|6758.1|6743.1|6757.7|6742.7|0
1737033880000|2025-01-16 13:24:40|6759|6744|6763.4|6748.4|6763.4|6748.4|6759|6744|3
1737033900000|2025-01-16 13:25:00|6763.1|6748.1|6763.6|6748.6|6764.1|6749.1|6763.1|6748.1|2
1737033910000|2025-01-16 13:25:10|6764.1|6749.1|6762.9|6747.9|6764.1|6749.1|6761.1|6746.1|10
1737033920000|2025-01-16 13:25:20|6763.1|6748.1|6762.2|6747.2|6764.1|6749.1|6762.2|6747.2|6
1737033930000|2025-01-16 13:25:30|6762.7|6747.7|6764.7|6749.7|6764.7|6749.7|6762.4|6747.4|7
1737033940000|2025-01-16 13:25:40|6763.7|6748.7|6766.2|6751.2|6766.2|6751.2|6763.7|6748.7|9
1737033950000|2025-01-16 13:25:50|6765.9|6750.9|6766.4|6751.4|6767.2|6752.2|6765.9|6750.9|4
1737033960000|2025-01-16 13:26:00|6765.9|6750.9|6765.2|6750.2|6765.9|6750.9|6765.1|6750.1|6
1737033970000|2025-01-16 13:26:10|6765.4|6750.4|6765.2|6750.2|6765.9|6750.9|6765.2|6750.2|3
1737033980000|2025-01-16 13:26:20|6765.4|6750.4|6764.7|6749.7|6765.4|6750.4|6764.7|6749.7|0
1737033990000|2025-01-16 13:26:30|6763.4|6748.4|6762.4|6747.4|6763.4|6748.4|6762.2|6747.2|0
1737034000000|2025-01-16 13:26:40|6762.3|6747.3|6766.3|6751.3|6766.8|6751.8|6762.3|6747.3|12
1737034020000|2025-01-16 13:27:00|6766.8|6751.8|6766.9|6751.9|6767.9|6752.9|6766.8|6751.8|6
1737034030000|2025-01-16 13:27:10|6767.3|6752.3|6767.1|6752.1|6767.3|6752.3|6766.6|6751.6|18
1737034040000|2025-01-16 13:27:20|6767.6|6752.6|6767.6|6752.6|6768.1|6753.1|6767.6|6752.6|3
1737034050000|2025-01-16 13:27:30|6766.8|6751.8|6765.3|6750.3|6767.1|6752.1|6764.8|6749.8|3
1737034060000|2025-01-16 13:27:40|6764.9|6749.9|6762.6|6747.6|6765.3|6750.3|6762.6|6747.6|12
1737034070000|2025-01-16 13:27:50|6762.3|6747.3|6760.9|6745.9|6763.1|6748.1|6760.6|6745.6|5
1737034080000|2025-01-16 13:28:00|6761.3|6746.3|6760.3|6745.3|6761.3|6746.3|6760.3|6745.3|5
1737034090000|2025-01-16 13:28:10|6760.6|6745.6|6763.8|6748.8|6763.9|6748.9|6758.4|6743.4|8
1737034100000|2025-01-16 13:28:20|||||||||1
1737034110000|2025-01-16 13:28:30|||||||||1
1737034120000|2025-01-16 13:28:40|6764.4|6749.4|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|17
1737034130000|2025-01-16 13:28:50|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1737034140000|2025-01-16 13:29:00|6765.4|6750.4|6766.4|6751.4|6766.6|6751.6|6765.4|6750.4|0
1737034150000|2025-01-16 13:29:10|6770.1|6755.1|6768.9|6753.9|6770.1|6755.1|6768.9|6753.9|10
1737034160000|2025-01-16 13:29:20|6766.9|6751.9|6764.1|6749.1|6766.9|6751.9|6764.1|6749.1|10
1737034170000|2025-01-16 13:29:30|6763.4|6748.4|6765.9|6750.9|6766.4|6751.4|6763.4|6748.4|5
1737034180000|2025-01-16 13:29:40|6766.3|6751.3|6766.6|6751.6|6766.9|6751.9|6766.3|6751.3|2
1737034190000|2025-01-16 13:29:50|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1737034200000|2025-01-16 13:30:00|6766.6|6751.6|6766.9|6751.9|6766.9|6751.9|6766.6|6751.6|18
1737034210000|2025-01-16 13:30:10|6766.6|6751.6|6775.1|6760.1|6775.1|6760.1|6766.6|6751.6|15
1737034220000|2025-01-16 13:30:20|6775.8|6760.8|6780.6|6765.6|6782.4|6767.4|6775.8|6760.8|14
1737034230000|2025-01-16 13:30:30|6780.4|6765.4|6776.4|6761.4|6782.1|6767.1|6776.4|6761.4|29
1737034240000|2025-01-16 13:30:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1737034250000|2025-01-16 13:30:50|6779.9|6764.9|6785.4|6770.4|6785.6|6770.6|6779.8|6764.8|52
1737034260000|2025-01-16 13:31:00|6784.8|6769.8|6782.3|6767.3|6788.3|6773.3|6781.8|6766.8|49
1737034270000|2025-01-16 13:31:10|6780.3|6765.3|6782.1|6767.1|6784|6769|6778.3|6763.3|9
1737034280000|2025-01-16 13:31:20|6781.5|6766.5|6779.3|6764.3|6781.5|6766.5|6778.8|6763.8|11
1737034290000|2025-01-16 13:31:30|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|1
1737034300000|2025-01-16 13:31:40|6776.8|6761.8|6778.8|6763.8|6780.6|6765.6|6776.8|6761.8|5
1737034310000|2025-01-16 13:31:50|6779.3|6764.3|6780.8|6765.8|6780.8|6765.8|6779.3|6764.3|5
1737034320000|2025-01-16 13:32:00|6780.9|6765.9|6781.1|6766.1|6781.1|6766.1|6779.1|6764.1|13
1737034330000|2025-01-16 13:32:10|6782.3|6767.3|6783.1|6768.1|6783.1|6768.1|6780.8|6765.8|11
1737034340000|2025-01-16 13:32:20|6782.6|6767.6|6780.6|6765.6|6782.8|6767.8|6780.6|6765.6|2
1737034350000|2025-01-16 13:32:30|6783.3|6768.3|6782.8|6767.8|6783.3|6768.3|6782.8|6767.8|2
1737034360000|2025-01-16 13:32:40|6782.6|6767.6|6781.6|6766.6|6782.6|6767.6|6781.6|6766.6|6
1737034370000|2025-01-16 13:32:50|6781.1|6766.1|6783.3|6768.3|6783.3|6768.3|6781.1|6766.1|2
1737034380000|2025-01-16 13:33:00|6783.1|6768.1|6785.3|6770.3|6785.3|6770.3|6782.8|6767.8|2
1737034390000|2025-01-16 13:33:10|6785.8|6770.8|6783.8|6768.8|6785.8|6770.8|6782.3|6767.3|5
1737034400000|2025-01-16 13:33:20|6784|6769|6782.6|6767.6|6784.3|6769.3|6782.6|6767.6|2
1737034410000|2025-01-16 13:33:30|6782.3|6767.3|6779.8|6764.8|6782.3|6767.3|6779.8|6764.8|8
1737034420000|2025-01-16 13:33:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1737034430000|2025-01-16 13:33:50|6780.3|6765.3|6782.1|6767.1|6782.1|6767.1|6779.8|6764.8|11
1737034440000|2025-01-16 13:34:00|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1737034460000|2025-01-16 13:34:20|6781.5|6766.5|6781.1|6766.1|6781.5|6766.5|6780.6|6765.6|3
1737034470000|2025-01-16 13:34:30|6780.3|6765.3|6777.8|6762.8|6780.3|6765.3|6777.8|6762.8|4
1737034480000|2025-01-16 13:34:40|6778.8|6763.8|6778.8|6763.8|6779.8|6764.8|6778.8|6763.8|5
1737034490000|2025-01-16 13:34:50|6780.1|6765.1|6782.1|6767.1|6782.1|6767.1|6780.1|6765.1|6
1737034500000|2025-01-16 13:35:00|6782.3|6767.3|6779.6|6764.6|6782.3|6767.3|6779.6|6764.6|7
1737034510000|2025-01-16 13:35:10|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6779.4|6764.4|8
1737034520000|2025-01-16 13:35:20|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6780.4|6765.4|0
1737034530000|2025-01-16 13:35:30|6781.9|6766.9|6780.1|6765.1|6781.9|6766.9|6779.4|6764.4|9
1737034540000|2025-01-16 13:35:40|6781.4|6766.4|6781.3|6766.3|6781.4|6766.4|6781.3|6766.3|0
1737034550000|2025-01-16 13:35:50|6779.4|6764.4|6777.3|6762.3|6779.4|6764.4|6777.3|6762.3|1
1737034560000|2025-01-16 13:36:00|6776.9|6761.9|6774.9|6759.9|6776.9|6761.9|6774.9|6759.9|1
1737034570000|2025-01-16 13:36:10|6776.8|6761.8|6774.1|6759.1|6776.8|6761.8|6774.1|6759.1|4
1737034580000|2025-01-16 13:36:20|6773.8|6758.8|6774.8|6759.8|6774.8|6759.8|6773.8|6758.8|2
1737034590000|2025-01-16 13:36:30|6773.8|6758.8|6776.4|6761.4|6776.4|6761.4|6773.8|6758.8|15
1737034600000|2025-01-16 13:36:40|6777.3|6762.3|6776.8|6761.8|6777.3|6762.3|6776.3|6761.3|1
1737034610000|2025-01-16 13:36:50|6776.1|6761.1|6776.3|6761.3|6776.3|6761.3|6775.9|6760.9|0
1737034620000|2025-01-16 13:37:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|11
1737034640000|2025-01-16 13:37:20|6777.8|6762.8|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|5
1737034650000|2025-01-16 13:37:30|6779.4|6764.4|6780.8|6765.8|6780.8|6765.8|6779.4|6764.4|2
1737034660000|2025-01-16 13:37:40|6779.9|6764.9|6779.8|6764.8|6779.9|6764.9|6779.8|6764.8|0
1737034670000|2025-01-16 13:37:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1737034680000|2025-01-16 13:38:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737034710000|2025-01-16 13:38:30|6781.3|6766.3|6780.3|6765.3|6781.3|6766.3|6780.3|6765.3|1
1737034720000|2025-01-16 13:38:40|6779.4|6764.4|6780.3|6765.3|6780.3|6765.3|6779.4|6764.4|0
1737034730000|2025-01-16 13:38:50|6780.8|6765.8|6782.4|6767.4|6782.4|6767.4|6780.8|6765.8|4
1737034740000|2025-01-16 13:39:00|6783.8|6768.8|6781.4|6766.4|6783.8|6768.8|6781.4|6766.4|6
1737034750000|2025-01-16 13:39:10|6780.4|6765.4|6779.8|6764.8|6780.4|6765.4|6779.8|6764.8|5
1737034770000|2025-01-16 13:39:30|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1737034780000|2025-01-16 13:39:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1737034810000|2025-01-16 13:40:10|||||||||1
1737034820000|2025-01-16 13:40:20|6779.6|6764.6|6783.1|6768.1|6783.1|6768.1|6779.3|6764.3|25
1737034830000|2025-01-16 13:40:30|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1737034840000|2025-01-16 13:40:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1737034850000|2025-01-16 13:40:50|6783.6|6768.6|6783.9|6768.9|6783.9|6768.9|6783.6|6768.6|1
1737034860000|2025-01-16 13:41:00|6785.9|6770.9|6785.4|6770.4|6786.8|6771.8|6785.4|6770.4|1
1737034870000|2025-01-16 13:41:10|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|2
1737034890000|2025-01-16 13:41:30|6784.1|6769.1|6787.4|6772.4|6788.6|6773.6|6784.1|6769.1|13
1737034900000|2025-01-16 13:41:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|2
1737034920000|2025-01-16 13:42:00|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|1
1737034930000|2025-01-16 13:42:10|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6787.6|6772.6|0
1737034940000|2025-01-16 13:42:20|6786.5|6771.5|6789.1|6774.1|6790.1|6775.1|6786.5|6771.5|25
1737034950000|2025-01-16 13:42:30|6789.8|6774.8|6790.6|6775.6|6791.1|6776.1|6789.8|6774.8|22
1737034960000|2025-01-16 13:42:40|6790|6775|6793.6|6778.6|6794.5|6779.5|6790|6775|57
1737034970000|2025-01-16 13:42:50|6794|6779|6794.3|6779.3|6796.3|6781.3|6794|6779|25
1737034980000|2025-01-16 13:43:00|6794.5|6779.5|6793.8|6778.8|6794.8|6779.8|6793.8|6778.8|0
1737035000000|2025-01-16 13:43:20|6795|6780|6795|6780|6795|6780|6795|6780|23
1737035010000|2025-01-16 13:43:30|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|5
1737035020000|2025-01-16 13:43:40|6797|6782|6796.6|6781.6|6797.2|6782.2|6796.6|6781.6|5
1737035030000|2025-01-16 13:43:50|6797|6782|6796.6|6781.6|6797.5|6782.5|6796.6|6781.6|7
1737035040000|2025-01-16 13:44:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6796.6|6781.6|6
1737035050000|2025-01-16 13:44:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6
1737035060000|2025-01-16 13:44:20|6797|6782|6798.5|6783.5|6798.5|6783.5|6794.8|6779.8|27
1737035070000|2025-01-16 13:44:30|6798|6783|6798.2|6783.2|6798.2|6783.2|6798|6783|2
1737035080000|2025-01-16 13:44:40|6799.3|6784.3|6802.1|6787.1|6802.1|6787.1|6799.3|6784.3|1
1737035090000|2025-01-16 13:44:50|6801.4|6786.4|6799.3|6784.3|6801.4|6786.4|6798.1|6783.1|7
1737035100000|2025-01-16 13:45:00|6799.1|6784.1|6799|6784|6799.1|6784.1|6797.6|6782.6|27
1737035110000|2025-01-16 13:45:10|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|6
1737035120000|2025-01-16 13:45:20|6799.7|6784.7|6801.5|6786.5|6801.5|6786.5|6799.5|6784.5|9
1737035130000|2025-01-16 13:45:30|6801.8|6786.8|6799|6784|6801.8|6786.8|6799|6784|17
1737035140000|2025-01-16 13:45:40|6798.8|6783.8|6799.5|6784.5|6799.5|6784.5|6798.8|6783.8|1
1737035160000|2025-01-16 13:46:00|6797|6782|6796.3|6781.3|6797|6782|6796|6781|2
1737035170000|2025-01-16 13:46:10|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|0
1737035200000|2025-01-16 13:46:40|6797|6782|6796.8|6781.8|6797|6782|6796.8|6781.8|2
1737035220000|2025-01-16 13:47:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1737035230000|2025-01-16 13:47:10|6795.5|6780.5|6794.8|6779.8|6795.5|6780.5|6794.8|6779.8|1
1737035240000|2025-01-16 13:47:20|6794.5|6779.5|6793.1|6778.1|6794.8|6779.8|6793.1|6778.1|15
1737035260000|2025-01-16 13:47:40|6795.8|6780.8|6795.3|6780.3|6796.3|6781.3|6795.3|6780.3|4
1737035280000|2025-01-16 13:48:00|6795.8|6780.8|6796.5|6781.5|6796.5|6781.5|6795.8|6780.8|3
1737035300000|2025-01-16 13:48:20|6796.8|6781.8|6796|6781|6797.5|6782.5|6794.8|6779.8|13
1737035310000|2025-01-16 13:48:30|6796.5|6781.5|6797.5|6782.5|6797.5|6782.5|6796.1|6781.1|2
1737035340000|2025-01-16 13:49:00|6798.1|6783.1|6796.6|6781.6|6798.1|6783.1|6796.6|6781.6|2
1737035350000|2025-01-16 13:49:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|7
1737035370000|2025-01-16 13:49:30|6792.8|6777.8|6791|6776|6792.8|6777.8|6791|6776|3
1737035390000|2025-01-16 13:49:50|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|1
1737035400000|2025-01-16 13:50:00|6792|6777|6795|6780|6795|6780|6792|6777|7
1737035410000|2025-01-16 13:50:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1737035420000|2025-01-16 13:50:20|6795.8|6780.8|6796.5|6781.5|6796.5|6781.5|6795.8|6780.8|5
1737035430000|2025-01-16 13:50:30|6796.3|6781.3|6795.6|6780.6|6796.3|6781.3|6795.6|6780.6|2
1737035440000|2025-01-16 13:50:40|6794|6779|6793.8|6778.8|6794|6779|6793.8|6778.8|0
1737035450000|2025-01-16 13:50:50|||||||||1
1737035460000|2025-01-16 13:51:00|6794.1|6779.1|6795.8|6780.8|6796|6781|6794.1|6779.1|3
1737035470000|2025-01-16 13:51:10|6796|6781|6796|6781|6796|6781|6795.8|6780.8|1
1737035480000|2025-01-16 13:51:20|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1737035490000|2025-01-16 13:51:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1737035500000|2025-01-16 13:51:40|6794.8|6779.8|6795.5|6780.5|6795.5|6780.5|6794.8|6779.8|3
1737035520000|2025-01-16 13:52:00|6795.8|6780.8|6797.8|6782.8|6797.8|6782.8|6795.8|6780.8|7
1737035530000|2025-01-16 13:52:10|6798.3|6783.3|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|1
1737035550000|2025-01-16 13:52:30|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|1
1737035560000|2025-01-16 13:52:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1737035570000|2025-01-16 13:52:50|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|3
1737035640000|2025-01-16 13:54:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737035660000|2025-01-16 13:54:20|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|4
1737035670000|2025-01-16 13:54:30|6792.5|6777.5|6792.3|6777.3|6792.5|6777.5|6792.3|6777.3|1
1737035700000|2025-01-16 13:55:00|6792.5|6777.5|6795.2|6780.2|6796.3|6781.3|6792.5|6777.5|17
1737035710000|2025-01-16 13:55:10|6795.7|6780.7|6796.5|6781.5|6796.8|6781.8|6795.2|6780.2|4
1737035720000|2025-01-16 13:55:20|6795.5|6780.5|6797.5|6782.5|6797.5|6782.5|6795.5|6780.5|1
1737035730000|2025-01-16 13:55:30|||||||||1
1737035740000|2025-01-16 13:55:40|6797|6782|6796.5|6781.5|6797|6782|6796.3|6781.3|1
1737035750000|2025-01-16 13:55:50|6797|6782|6797|6782|6797|6782|6797|6782|0
1737035760000|2025-01-16 13:56:00|6797.2|6782.2|6803.5|6788.5|6803.5|6788.5|6797.2|6782.2|35
1737035770000|2025-01-16 13:56:10|6803.7|6788.7|6801.5|6786.5|6803.7|6788.7|6801.5|6786.5|3
1737035780000|2025-01-16 13:56:20|6802.3|6787.3|6803.2|6788.2|6803.2|6788.2|6802.3|6787.3|6
1737035790000|2025-01-16 13:56:30|6803.4|6788.4|6802.7|6787.7|6803.5|6788.5|6802.7|6787.7|8
1737035800000|2025-01-16 13:56:40|6802.5|6787.5|6800.2|6785.2|6802.5|6787.5|6799.7|6784.7|1
1737035820000|2025-01-16 13:57:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|2
1737035830000|2025-01-16 13:57:10|6797.3|6782.3|6797.7|6782.7|6797.7|6782.7|6797.2|6782.2|2
1737035850000|2025-01-16 13:57:30|6798.3|6783.3|6797.5|6782.5|6798.3|6783.3|6797.3|6782.3|0
1737035870000|2025-01-16 13:57:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|7
1737035890000|2025-01-16 13:58:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1737035920000|2025-01-16 13:58:40|6801.8|6786.8|6802.2|6787.2|6802.2|6787.2|6801.8|6786.8|3
1737035930000|2025-01-16 13:58:50|6801.5|6786.5|6800|6785|6801.5|6786.5|6800|6785|2
1737035940000|2025-01-16 13:59:00|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6797.3|6782.3|1
1737035950000|2025-01-16 13:59:10|6798.8|6783.8|6799.7|6784.7|6799.7|6784.7|6798.3|6783.3|7
1737035960000|2025-01-16 13:59:20|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|3
1737036000000|2025-01-16 14:00:00|6799.7|6784.7|6801.2|6786.2|6801.2|6786.2|6799.7|6784.7|14
1737036010000|2025-01-16 14:00:10|6801.7|6786.7|6800.7|6785.7|6801.7|6786.7|6799.2|6784.2|8
1737036020000|2025-01-16 14:00:20|6799.5|6784.5|6799.7|6784.7|6799.7|6784.7|6799.5|6784.5|3
1737036030000|2025-01-16 14:00:30|6800.2|6785.2|6799.7|6784.7|6800.2|6785.2|6798.7|6783.7|13
1737036040000|2025-01-16 14:00:40|6800|6785|6801.2|6786.2|6801.2|6786.2|6800|6785|2
1737036050000|2025-01-16 14:00:50|6800.7|6785.7|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|1
1737036060000|2025-01-16 14:01:00|6799.7|6784.7|6797.7|6782.7|6799.7|6784.7|6797.2|6782.2|2
1737036070000|2025-01-16 14:01:10|6797.9|6782.9|6798.2|6783.2|6798.2|6783.2|6797.9|6782.9|3
1737036080000|2025-01-16 14:01:20|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1737036090000|2025-01-16 14:01:30|6797.4|6782.4|6796.9|6781.9|6797.4|6782.4|6796.7|6781.7|2
1737036100000|2025-01-16 14:01:40|6797.2|6782.2|6797.7|6782.7|6797.7|6782.7|6797.2|6782.2|1
1737036110000|2025-01-16 14:01:50|6796.5|6781.5|6796.3|6781.3|6796.7|6781.7|6796.3|6781.3|9
1737036120000|2025-01-16 14:02:00|6797.5|6782.5|6799.2|6784.2|6799.2|6784.2|6797.5|6782.5|6
1737036130000|2025-01-16 14:02:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1737036150000|2025-01-16 14:02:30|6799.2|6784.2|6798.2|6783.2|6799.2|6784.2|6798.2|6783.2|2
1737036180000|2025-01-16 14:03:00|6799.7|6784.7|6802.7|6787.7|6802.7|6787.7|6799.7|6784.7|6
1737036190000|2025-01-16 14:03:10|6802.5|6787.5|6802.2|6787.2|6802.5|6787.5|6802.2|6787.2|1
1737036200000|2025-01-16 14:03:20|6801.2|6786.2|6800.2|6785.2|6801.2|6786.2|6800.2|6785.2|2
1737036210000|2025-01-16 14:03:30|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1737036220000|2025-01-16 14:03:40|6798.2|6783.2|6799.2|6784.2|6799.2|6784.2|6798.2|6783.2|3
1737036230000|2025-01-16 14:03:50|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1737036240000|2025-01-16 14:04:00|||||||||1
1737036250000|2025-01-16 14:04:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|12
1737036260000|2025-01-16 14:04:20|6800.3|6785.3|6800.8|6785.8|6801.3|6786.3|6800.3|6785.3|19
1737036280000|2025-01-16 14:04:40|6799.2|6784.2|6798|6783|6799.2|6784.2|6798|6783|2
1737036290000|2025-01-16 14:04:50|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6796.2|6781.2|2
1737036300000|2025-01-16 14:05:00|6800.2|6785.2|6799|6784|6800.2|6785.2|6799|6784|16
1737036310000|2025-01-16 14:05:10|6798.7|6783.7|6798.8|6783.8|6798.8|6783.8|6798.7|6783.7|10
1737036320000|2025-01-16 14:05:20|6799|6784|6799.8|6784.8|6799.8|6784.8|6799|6784|1
1737036330000|2025-01-16 14:05:30|6800|6785|6799.8|6784.8|6800.3|6785.3|6799.3|6784.3|8
1737036350000|2025-01-16 14:05:50|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1737036360000|2025-01-16 14:06:00|6801|6786|6801.3|6786.3|6801.3|6786.3|6801|6786|1
1737036370000|2025-01-16 14:06:10|6802.7|6787.7|6800.7|6785.7|6802.7|6787.7|6800.7|6785.7|10
1737036380000|2025-01-16 14:06:20|6800.8|6785.8|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|2
1737036390000|2025-01-16 14:06:30|6800.8|6785.8|6797.8|6782.8|6800.8|6785.8|6797.8|6782.8|13
1737036400000|2025-01-16 14:06:40|6799.3|6784.3|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|3
1737036410000|2025-01-16 14:06:50|6798.3|6783.3|6798.8|6783.8|6798.8|6783.8|6798.3|6783.3|2
1737036420000|2025-01-16 14:07:00|6799.3|6784.3|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|4
1737036430000|2025-01-16 14:07:10|6798.3|6783.3|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|1
1737036440000|2025-01-16 14:07:20|6798.2|6783.2|6799.8|6784.8|6799.8|6784.8|6798.2|6783.2|2
1737036460000|2025-01-16 14:07:40|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|1
1737036480000|2025-01-16 14:08:00|6797.7|6782.7|6799|6784|6799|6784|6797.7|6782.7|9
1737036490000|2025-01-16 14:08:10|6798.7|6783.7|6798.5|6783.5|6800.3|6785.3|6798.3|6783.3|10
1737036500000|2025-01-16 14:08:20|6799|6784|6798.8|6783.8|6799.2|6784.2|6798.8|6783.8|3
1737036510000|2025-01-16 14:08:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1737036520000|2025-01-16 14:08:40|6799|6784|6799.2|6784.2|6799.2|6784.2|6799|6784|1
1737036530000|2025-01-16 14:08:50|||||||||2
1737036540000|2025-01-16 14:09:00|6798.3|6783.3|6797.3|6782.3|6798.3|6783.3|6797.3|6782.3|1
1737036550000|2025-01-16 14:09:10|6797.2|6782.2|6796.5|6781.5|6797.2|6782.2|6796.5|6781.5|0
1737036570000|2025-01-16 14:09:30|6797.2|6782.2|6796.5|6781.5|6797.5|6782.5|6796.3|6781.3|1
1737036580000|2025-01-16 14:09:40|6796.3|6781.3|6796|6781|6796.3|6781.3|6796|6781|0
1737036600000|2025-01-16 14:10:00|6795.7|6780.7|6795.3|6780.3|6795.7|6780.7|6795.3|6780.3|0
1737036610000|2025-01-16 14:10:10|6795|6780|6795|6780|6795|6780|6795|6780|0
1737036620000|2025-01-16 14:10:20|6794.8|6779.8|6794.5|6779.5|6794.8|6779.8|6794.5|6779.5|0
1737036640000|2025-01-16 14:10:40|||||||||4
1737036650000|2025-01-16 14:10:50|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|1
1737036660000|2025-01-16 14:11:00|6793|6778|6793.3|6778.3|6793.8|6778.8|6793|6778|0
1737036670000|2025-01-16 14:11:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1737036680000|2025-01-16 14:11:20|6793.7|6778.7|6795.2|6780.2|6795.2|6780.2|6793.7|6778.7|6
1737036690000|2025-01-16 14:11:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|1
1737036700000|2025-01-16 14:11:40|6794.7|6779.7|6793.8|6778.8|6795.2|6780.2|6793.8|6778.8|48
1737036710000|2025-01-16 14:11:50|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.8|6778.8|1
1737036720000|2025-01-16 14:12:00|6794.5|6779.5|6795|6780|6795|6780|6794.5|6779.5|9
1737036750000|2025-01-16 14:12:30|6794.3|6779.3|6793.7|6778.7|6794.3|6779.3|6793|6778|3
1737036760000|2025-01-16 14:12:40|6794.2|6779.2|6794|6779|6794.2|6779.2|6794|6779|1
1737036780000|2025-01-16 14:13:00|6795|6780|6794|6779|6797.2|6782.2|6793.5|6778.5|19
1737036790000|2025-01-16 14:13:10|6794.5|6779.5|6794.2|6779.2|6794.5|6779.5|6793.5|6778.5|3
1737036800000|2025-01-16 14:13:20|6794|6779|6794.2|6779.2|6794.2|6779.2|6794|6779|5
1737036810000|2025-01-16 14:13:30|6794.5|6779.5|6794.7|6779.7|6794.7|6779.7|6794.5|6779.5|1
1737036830000|2025-01-16 14:13:50|6793.5|6778.5|6793.5|6778.5|6793.7|6778.7|6793.5|6778.5|1
1737036840000|2025-01-16 14:14:00|||||||||1
1737036850000|2025-01-16 14:14:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|2
1737036880000|2025-01-16 14:14:40|6796|6781|6796.5|6781.5|6796.5|6781.5|6796|6781|7
1737036900000|2025-01-16 14:15:00|||||||||1
1737036920000|2025-01-16 14:15:20|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|1
1737036930000|2025-01-16 14:15:30|||||||||2
1737036940000|2025-01-16 14:15:40|6796.3|6781.3|6795.3|6780.3|6796.3|6781.3|6794|6779|4
1737036950000|2025-01-16 14:15:50|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|1
1737036960000|2025-01-16 14:16:00|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1737036970000|2025-01-16 14:16:10|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|2
1737037000000|2025-01-16 14:16:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6793.8|6778.8|2
1737037020000|2025-01-16 14:17:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|3
1737037030000|2025-01-16 14:17:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1737037120000|2025-01-16 14:18:40|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1737037130000|2025-01-16 14:18:50|||||||||1
1737037140000|2025-01-16 14:19:00|6795|6780|6794.2|6779.2|6795|6780|6794.2|6779.2|1
1737037150000|2025-01-16 14:19:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1737037160000|2025-01-16 14:19:20|6794.2|6779.2|6794.5|6779.5|6795.2|6780.2|6794.2|6779.2|7
1737037170000|2025-01-16 14:19:30|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|1
1737037190000|2025-01-16 14:19:50|6794|6779|6793.8|6778.8|6795.2|6780.2|6793.8|6778.8|5
1737037200000|2025-01-16 14:20:00|6794.2|6779.2|6794.8|6779.8|6794.8|6779.8|6794.2|6779.2|1
1737037210000|2025-01-16 14:20:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1737037230000|2025-01-16 14:20:30|6794.8|6779.8|6794.7|6779.7|6794.8|6779.8|6794.2|6779.2|1
1737037240000|2025-01-16 14:20:40|6794.5|6779.5|6794.2|6779.2|6794.5|6779.5|6794.2|6779.2|0
1737037250000|2025-01-16 14:20:50|6794|6779|6793.8|6778.8|6794|6779|6793.8|6778.8|0
1737037270000|2025-01-16 14:21:10|6795.7|6780.7|6797.2|6782.2|6797.2|6782.2|6795.7|6780.7|30
1737037280000|2025-01-16 14:21:20|6798|6783|6798|6783|6798|6783|6798|6783|1
1737037300000|2025-01-16 14:21:40|6798.3|6783.3|6798.5|6783.5|6798.5|6783.5|6798.3|6783.3|2
1737037310000|2025-01-16 14:21:50|6799|6784|6798.5|6783.5|6799|6784|6798.5|6783.5|3
1737037320000|2025-01-16 14:22:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1737037330000|2025-01-16 14:22:10|6800.7|6785.7|6800.3|6785.3|6800.7|6785.7|6800.3|6785.3|18
1737037340000|2025-01-16 14:22:20|6800|6785|6798.5|6783.5|6800|6785|6797.8|6782.8|10
1737037350000|2025-01-16 14:22:30|6798.8|6783.8|6796.8|6781.8|6798.8|6783.8|6796.8|6781.8|2
1737037360000|2025-01-16 14:22:40|6797.7|6782.7|6797.8|6782.8|6798|6783|6797.7|6782.7|1
1737037370000|2025-01-16 14:22:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.3|6783.3|2
1737037380000|2025-01-16 14:23:00|6798.8|6783.8|6798|6783|6798.8|6783.8|6797|6782|4
1737037390000|2025-01-16 14:23:10|6798.2|6783.2|6798|6783|6798.5|6783.5|6798|6783|1
1737037400000|2025-01-16 14:23:20|6798.2|6783.2|6798.2|6783.2|6798.5|6783.5|6798.2|6783.2|1
1737037410000|2025-01-16 14:23:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1737037430000|2025-01-16 14:23:50|6796.8|6781.8|6797|6782|6797|6782|6796.8|6781.8|2
1737037440000|2025-01-16 14:24:00|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|1
1737037450000|2025-01-16 14:24:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1737037460000|2025-01-16 14:24:20|||||||||1
1737037500000|2025-01-16 14:25:00|6797.3|6782.3|6796|6781|6797.3|6782.3|6796|6781|2
1737037510000|2025-01-16 14:25:10|6795.8|6780.8|6796|6781|6796|6781|6795.8|6780.8|0
1737037520000|2025-01-16 14:25:20|6795.8|6780.8|6796.5|6781.5|6796.5|6781.5|6795.7|6780.7|1
1737037530000|2025-01-16 14:25:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1737037570000|2025-01-16 14:26:10|6795.2|6780.2|6795.5|6780.5|6795.5|6780.5|6794.8|6779.8|3
1737037620000|2025-01-16 14:27:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737037630000|2025-01-16 14:27:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737037640000|2025-01-16 14:27:20|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1737037650000|2025-01-16 14:27:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1737037660000|2025-01-16 14:27:40|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1737037670000|2025-01-16 14:27:50|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|7
1737037680000|2025-01-16 14:28:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|3
1737037690000|2025-01-16 14:28:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1737037720000|2025-01-16 14:28:40|6798.5|6783.5|6799.5|6784.5|6799.5|6784.5|6798.5|6783.5|5
1737037740000|2025-01-16 14:29:00|6801.8|6786.8|6799.5|6784.5|6801.8|6786.8|6799.5|6784.5|6
1737037750000|2025-01-16 14:29:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1737037770000|2025-01-16 14:29:30|6799.3|6784.3|6799.5|6784.5|6799.5|6784.5|6799.3|6784.3|0
1737037780000|2025-01-16 14:29:40|||||||||1
1737037790000|2025-01-16 14:29:50|||||||||1
1737037800000|2025-01-16 14:30:00|6799.3|6784.3|6794.5|6779.5|6799.3|6784.3|6792.5|6777.5|18
1737037810000|2025-01-16 14:30:10|6795.2|6780.2|6795.5|6780.5|6796.7|6781.7|6795.2|6780.2|8
1737037820000|2025-01-16 14:30:20|6796.3|6781.3|6794.8|6779.8|6796.3|6781.3|6794.8|6779.8|4
1737037830000|2025-01-16 14:30:30|6794.2|6779.2|6796.2|6781.2|6796.2|6781.2|6793.2|6778.2|8
1737037840000|2025-01-16 14:30:40|6797|6782|6797.2|6782.2|6797.2|6782.2|6797|6782|2
1737037850000|2025-01-16 14:30:50|6797|6782|6797|6782|6797|6782|6797|6782|4
1737037860000|2025-01-16 14:31:00|6797.2|6782.2|6798.2|6783.2|6798.2|6783.2|6795|6780|24
1737037870000|2025-01-16 14:31:10|6798.3|6783.3|6799.5|6784.5|6799.5|6784.5|6798.2|6783.2|2
1737037880000|2025-01-16 14:31:20|6799.7|6784.7|6799.5|6784.5|6800|6785|6799.5|6784.5|2
1737037890000|2025-01-16 14:31:30|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.5|6782.5|6
1737037900000|2025-01-16 14:31:40|6798|6783|6798.5|6783.5|6798.5|6783.5|6798|6783|8
1737037910000|2025-01-16 14:31:50|6798.7|6783.7|6798.5|6783.5|6798.7|6783.7|6798.5|6783.5|1
1737037920000|2025-01-16 14:32:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1737037930000|2025-01-16 14:32:10|||||||||1
1737037940000|2025-01-16 14:32:20|6798.3|6783.3|6797.5|6782.5|6798.3|6783.3|6797.5|6782.5|7
1737037950000|2025-01-16 14:32:30|6797.2|6782.2|6797.3|6782.3|6797.3|6782.3|6797.2|6782.2|1
1737037970000|2025-01-16 14:32:50|6797.8|6782.8|6795.2|6780.2|6797.8|6782.8|6795.2|6780.2|6
1737037980000|2025-01-16 14:33:00|6794.8|6779.8|6796|6781|6796.5|6781.5|6794.8|6779.8|1
1737037990000|2025-01-16 14:33:10|6796.2|6781.2|6798.5|6783.5|6798.5|6783.5|6796.2|6781.2|3
1737038000000|2025-01-16 14:33:20|6798|6783|6796.8|6781.8|6798|6783|6796.8|6781.8|3
1737038010000|2025-01-16 14:33:30|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737038030000|2025-01-16 14:33:50|6796.9|6781.9|6796.7|6781.7|6796.9|6781.9|6796.7|6781.7|5
1737038040000|2025-01-16 14:34:00|6796.9|6781.9|6796.5|6781.5|6796.9|6781.9|6796.4|6781.4|6
1737038050000|2025-01-16 14:34:10|6796.4|6781.4|6796.9|6781.9|6796.9|6781.9|6796.4|6781.4|5
1737038060000|2025-01-16 14:34:20|6796.2|6781.2|6797.2|6782.2|6797.9|6782.9|6796.2|6781.2|6
1737038070000|2025-01-16 14:34:30|6797|6782|6797.5|6782.5|6797.5|6782.5|6796.2|6781.2|15
1737038080000|2025-01-16 14:34:40|6797.7|6782.7|6797.5|6782.5|6798|6783|6797.5|6782.5|1
1737038090000|2025-01-16 14:34:50|6797.7|6782.7|6798.5|6783.5|6798.5|6783.5|6797.7|6782.7|2
1737038100000|2025-01-16 14:35:00|6799|6784|6797.9|6782.9|6799|6784|6797.9|6782.9|7
1737038110000|2025-01-16 14:35:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1737038120000|2025-01-16 14:35:20|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|1
1737038130000|2025-01-16 14:35:30|6798.2|6783.2|6798.5|6783.5|6798.5|6783.5|6798.2|6783.2|2
1737038140000|2025-01-16 14:35:40|6797.9|6782.9|6797.5|6782.5|6797.9|6782.9|6797.5|6782.5|1
1737038160000|2025-01-16 14:36:00|6797.2|6782.2|6797.9|6782.9|6797.9|6782.9|6797.2|6782.2|2
1737038170000|2025-01-16 14:36:10|6798.5|6783.5|6796.5|6781.5|6798.5|6783.5|6796.5|6781.5|3
1737038180000|2025-01-16 14:36:20|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.5|6781.5|0
1737038190000|2025-01-16 14:36:30|6796.5|6781.5|6793.8|6778.8|6796.7|6781.7|6793.2|6778.2|17
1737038200000|2025-01-16 14:36:40|6793.4|6778.4|6794.5|6779.5|6794.5|6779.5|6793.4|6778.4|5
1737038210000|2025-01-16 14:36:50|6794.4|6779.4|6794.2|6779.2|6794.4|6779.4|6794.2|6779.2|0
1737038220000|2025-01-16 14:37:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1737038230000|2025-01-16 14:37:10|6794.8|6779.8|6794.9|6779.9|6795.2|6780.2|6794.7|6779.7|1
1737038240000|2025-01-16 14:37:20|6795|6780|6794.2|6779.2|6795.4|6780.4|6794.2|6779.2|2
1737038250000|2025-01-16 14:37:30|6794.4|6779.4|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|2
1737038260000|2025-01-16 14:37:40|6794.5|6779.5|6795.5|6780.5|6795.5|6780.5|6794.5|6779.5|6
1737038270000|2025-01-16 14:37:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1737038280000|2025-01-16 14:38:00|6795.5|6780.5|6796.5|6781.5|6796.5|6781.5|6795.5|6780.5|3
1737038290000|2025-01-16 14:38:10|6798.4|6783.4|6798|6783|6798.4|6783.4|6797.9|6782.9|1
1737038300000|2025-01-16 14:38:20|6797.9|6782.9|6798.5|6783.5|6798.5|6783.5|6797.9|6782.9|0
1737038310000|2025-01-16 14:38:30|6798.9|6783.9|6799.5|6784.5|6799.5|6784.5|6798.9|6783.9|0
1737038330000|2025-01-16 14:38:50|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|2
1737038340000|2025-01-16 14:39:00|6798.5|6783.5|6799.5|6784.5|6799.5|6784.5|6798.5|6783.5|2
1737038350000|2025-01-16 14:39:10|6800.5|6785.5|6799.5|6784.5|6800.5|6785.5|6799.5|6784.5|1
1737038370000|2025-01-16 14:39:30|6799.2|6784.2|6799|6784|6799.2|6784.2|6798.7|6783.7|0
1737038380000|2025-01-16 14:39:40|6797.5|6782.5|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|1
1737038390000|2025-01-16 14:39:50|6798.4|6783.4|6798|6783|6798.5|6783.5|6798|6783|3
1737038400000|2025-01-16 14:40:00|6798.4|6783.4|6801.2|6786.2|6801.4|6786.4|6798.4|6783.4|6
1737038410000|2025-01-16 14:40:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737038420000|2025-01-16 14:40:20|6800.5|6785.5|6798.7|6783.7|6800.5|6785.5|6798.7|6783.7|5
1737038430000|2025-01-16 14:40:30|6797.9|6782.9|6798.7|6783.7|6798.7|6783.7|6797.9|6782.9|1
1737038440000|2025-01-16 14:40:40|6797.2|6782.2|6796.7|6781.7|6797.2|6782.2|6796.7|6781.7|6
1737038450000|2025-01-16 14:40:50|6795.4|6780.4|6795.5|6780.5|6795.5|6780.5|6795|6780|2
1737038460000|2025-01-16 14:41:00|6796.2|6781.2|6796.2|6781.2|6796.4|6781.4|6796.2|6781.2|1
1737038470000|2025-01-16 14:41:10|6796.5|6781.5|6797.2|6782.2|6798.4|6783.4|6796.5|6781.5|12
1737038490000|2025-01-16 14:41:30|6797.5|6782.5|6797.5|6782.5|6797.9|6782.9|6797.2|6782.2|9
1737038510000|2025-01-16 14:41:50|6797.9|6782.9|6797.5|6782.5|6797.9|6782.9|6797.4|6782.4|2
1737038530000|2025-01-16 14:42:10|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|1
1737038540000|2025-01-16 14:42:20|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|1
1737038580000|2025-01-16 14:43:00|6799.2|6784.2|6797.5|6782.5|6799.9|6784.9|6797.5|6782.5|22
1737038590000|2025-01-16 14:43:10|6798.2|6783.2|6797.9|6782.9|6798.4|6783.4|6797.9|6782.9|1
1737038600000|2025-01-16 14:43:20|6798|6783|6798.5|6783.5|6798.5|6783.5|6798|6783|5
1737038610000|2025-01-16 14:43:30|6799|6784|6799|6784|6799|6784|6799|6784|2
1737038620000|2025-01-16 14:43:40|||||||||2
1737038630000|2025-01-16 14:43:50|6798.5|6783.5|6797.5|6782.5|6798.5|6783.5|6797.5|6782.5|3
1737038640000|2025-01-16 14:44:00|6797.7|6782.7|6798.4|6783.4|6798.5|6783.5|6797.7|6782.7|0
1737038650000|2025-01-16 14:44:10|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1737038660000|2025-01-16 14:44:20|6798.4|6783.4|6799.2|6784.2|6799.2|6784.2|6797.5|6782.5|3
1737038670000|2025-01-16 14:44:30|6799.5|6784.5|6799.7|6784.7|6800.5|6785.5|6799.5|6784.5|1
1737038680000|2025-01-16 14:44:40|6800.2|6785.2|6800.5|6785.5|6800.5|6785.5|6800.2|6785.2|0
1737038690000|2025-01-16 14:44:50|||||||||1
1737038700000|2025-01-16 14:45:00|6800.4|6785.4|6799|6784|6801.4|6786.4|6799|6784|7
1737038710000|2025-01-16 14:45:10|6798|6783|6796|6781|6798|6783|6796|6781|8
1737038720000|2025-01-16 14:45:20|6796.2|6781.2|6794|6779|6796.2|6781.2|6794|6779|5
1737038730000|2025-01-16 14:45:30|6794.2|6779.2|6794|6779|6795|6780|6794|6779|1
1737038740000|2025-01-16 14:45:40|6793.8|6778.8|6793|6778|6793.8|6778.8|6793|6778|6
1737038750000|2025-01-16 14:45:50|6793.2|6778.2|6793.8|6778.8|6794|6779|6793.2|6778.2|4
1737038760000|2025-01-16 14:46:00|6793.7|6778.7|6790.8|6775.8|6793.7|6778.7|6790.8|6775.8|14
1737038770000|2025-01-16 14:46:10|6790.5|6775.5|6791.5|6776.5|6791.5|6776.5|6790.2|6775.2|10
1737038780000|2025-01-16 14:46:20|6792.2|6777.2|6793.2|6778.2|6793.2|6778.2|6792.2|6777.2|5
1737038790000|2025-01-16 14:46:30|6794.7|6779.7|6794.4|6779.4|6795.4|6780.4|6794.4|6779.4|6
1737038800000|2025-01-16 14:46:40|6794.5|6779.5|6793.9|6778.9|6794.5|6779.5|6793.2|6778.2|7
1737038810000|2025-01-16 14:46:50|6794.2|6779.2|6794.4|6779.4|6794.4|6779.4|6794.2|6779.2|1
1737038820000|2025-01-16 14:47:00|6795.7|6780.7|6795.4|6780.4|6795.7|6780.7|6793.7|6778.7|14
1737038830000|2025-01-16 14:47:10|6795.2|6780.2|6794.9|6779.9|6795.4|6780.4|6794.7|6779.7|3
1737038840000|2025-01-16 14:47:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.4|6779.4|4
1737038850000|2025-01-16 14:47:30|6795.2|6780.2|6794.5|6779.5|6795.2|6780.2|6793.9|6778.9|7
1737038870000|2025-01-16 14:47:50|6794.7|6779.7|6794.5|6779.5|6795.4|6780.4|6793.7|6778.7|11
1737038880000|2025-01-16 14:48:00|6793.9|6778.9|6792.7|6777.7|6793.9|6778.9|6792.7|6777.7|5
1737038890000|2025-01-16 14:48:10|6793|6778|6789|6774|6793|6778|6789|6774|4
1737038900000|2025-01-16 14:48:20|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|1
1737038910000|2025-01-16 14:48:30|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|3
1737038920000|2025-01-16 14:48:40|6788.7|6773.7|6784.5|6769.5|6788.7|6773.7|6784|6769|16
1737038930000|2025-01-16 14:48:50|6784.8|6769.8|6786|6771|6786|6771|6784.8|6769.8|4
1737038940000|2025-01-16 14:49:00|6786.3|6771.3|6787.5|6772.5|6787.8|6772.8|6786.3|6771.3|9
1737038950000|2025-01-16 14:49:10|6787.8|6772.8|6788|6773|6788|6773|6787.5|6772.5|1
1737038960000|2025-01-16 14:49:20|6787.8|6772.8|6788.8|6773.8|6788.8|6773.8|6787.5|6772.5|9
1737038970000|2025-01-16 14:49:30|6788.2|6773.2|6788.5|6773.5|6788.5|6773.5|6788|6773|4
1737038980000|2025-01-16 14:49:40|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|1
1737038990000|2025-01-16 14:49:50|6789|6774|6789.5|6774.5|6789.5|6774.5|6789|6774|4
1737039000000|2025-01-16 14:50:00|6790|6775|6789.5|6774.5|6790|6775|6789.5|6774.5|2
1737039010000|2025-01-16 14:50:10|6790.7|6775.7|6791.5|6776.5|6791.5|6776.5|6790.7|6775.7|1
1737039030000|2025-01-16 14:50:30|6791.8|6776.8|6790.8|6775.8|6791.8|6776.8|6790.8|6775.8|4
1737039040000|2025-01-16 14:50:40|6794.5|6779.5|6793|6778|6795.5|6780.5|6793|6778|24
1737039050000|2025-01-16 14:50:50|6793.2|6778.2|6792.8|6777.8|6793.2|6778.2|6792.8|6777.8|0
1737039060000|2025-01-16 14:51:00|6792.3|6777.3|6792.2|6777.2|6792.3|6777.3|6792.2|6777.2|2
1737039080000|2025-01-16 14:51:20|6792|6777|6792.2|6777.2|6792.2|6777.2|6792|6777|1
1737039090000|2025-01-16 14:51:30|6792|6777|6792|6777|6792|6777|6792|6777|0
1737039100000|2025-01-16 14:51:40|||||||||2
1737039130000|2025-01-16 14:52:10|6790.8|6775.8|6789.8|6774.8|6790.8|6775.8|6789.8|6774.8|8
1737039140000|2025-01-16 14:52:20|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|1
1737039150000|2025-01-16 14:52:30|6795.7|6780.7|6795.9|6780.9|6796.4|6781.4|6795.7|6780.7|26
1737039180000|2025-01-16 14:53:00|6796.2|6781.2|6796.5|6781.5|6796.5|6781.5|6796.2|6781.2|1
1737039190000|2025-01-16 14:53:10|6796.4|6781.4|6795.9|6780.9|6796.4|6781.4|6795.9|6780.9|1
1737039210000|2025-01-16 14:53:30|6795.5|6780.5|6795.4|6780.4|6795.5|6780.5|6795.4|6780.4|20
1737039220000|2025-01-16 14:53:40|6796|6781|6799.9|6784.9|6800|6785|6796|6781|12
1737039230000|2025-01-16 14:53:50|||||||||1
1737039240000|2025-01-16 14:54:00|||||||||1
1737039250000|2025-01-16 14:54:10|6800.2|6785.2|6799.9|6784.9|6800.2|6785.2|6799.9|6784.9|1
1737039260000|2025-01-16 14:54:20|6800.4|6785.4|6799.9|6784.9|6800.4|6785.4|6799.9|6784.9|4
1737039280000|2025-01-16 14:54:40|6799.2|6784.2|6796.9|6781.9|6799.2|6784.2|6796.9|6781.9|2
1737039290000|2025-01-16 14:54:50|6797.4|6782.4|6798.2|6783.2|6798.4|6783.4|6797.4|6782.4|4
1737039300000|2025-01-16 14:55:00|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|3
1737039310000|2025-01-16 14:55:10|6799|6784|6800.2|6785.2|6800.4|6785.4|6798.9|6783.9|3
1737039330000|2025-01-16 14:55:30|6799.9|6784.9|6800.9|6785.9|6800.9|6785.9|6799.9|6784.9|5
1737039350000|2025-01-16 14:55:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.7|6786.7|1
1737039360000|2025-01-16 14:56:00|6802.5|6787.5|6803.2|6788.2|6803.7|6788.7|6802.5|6787.5|0
1737039370000|2025-01-16 14:56:10|6802.9|6787.9|6804.9|6789.9|6804.9|6789.9|6802.9|6787.9|3
1737039380000|2025-01-16 14:56:20|6805.2|6790.2|6805.2|6790.2|6805.4|6790.4|6805.2|6790.2|1
1737039390000|2025-01-16 14:56:30|6805.9|6790.9|6804.9|6789.9|6806.4|6791.4|6804.2|6789.2|26
1737039400000|2025-01-16 14:56:40|6805.4|6790.4|6805.9|6790.9|6807.5|6792.5|6805.4|6790.4|5
1737039430000|2025-01-16 14:57:10|6806.4|6791.4|6806.5|6791.5|6806.5|6791.5|6806.4|6791.4|0
1737039440000|2025-01-16 14:57:20|6807|6792|6806.4|6791.4|6807.9|6792.9|6806.4|6791.4|6
1737039450000|2025-01-16 14:57:30|6806.9|6791.9|6807.2|6792.2|6807.4|6792.4|6806.9|6791.9|3
1737039460000|2025-01-16 14:57:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1737039470000|2025-01-16 14:57:50|6806.5|6791.5|6806.2|6791.2|6806.5|6791.5|6806.2|6791.2|1
1737039480000|2025-01-16 14:58:00|6806.4|6791.4|6804.9|6789.9|6806.9|6791.9|6804.9|6789.9|3
1737039490000|2025-01-16 14:58:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1737039500000|2025-01-16 14:58:20|6805.5|6790.5|6805.4|6790.4|6805.5|6790.5|6805.4|6790.4|0
1737039510000|2025-01-16 14:58:30|6805.5|6790.5|6805.4|6790.4|6805.5|6790.5|6805.4|6790.4|3
1737039530000|2025-01-16 14:58:50|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.9|6789.9|1
1737039550000|2025-01-16 14:59:10|6805.5|6790.5|6806.2|6791.2|6806.2|6791.2|6805.5|6790.5|1
1737039570000|2025-01-16 14:59:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1737039580000|2025-01-16 14:59:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|2
1737039590000|2025-01-16 14:59:50|||||||||2
1737039600000|2025-01-16 15:00:00|6806.5|6791.5|6805.9|6790.9|6806.5|6791.5|6805.9|6790.9|0
1737039630000|2025-01-16 15:00:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1737039640000|2025-01-16 15:00:40|6803|6788|6801.9|6786.9|6803.4|6788.4|6801.9|6786.9|11
1737039650000|2025-01-16 15:00:50|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6801.2|6786.2|8
1737039660000|2025-01-16 15:01:00|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|3
1737039670000|2025-01-16 15:01:10|6801.2|6786.2|6802.5|6787.5|6802.5|6787.5|6801.2|6786.2|4
1737039680000|2025-01-16 15:01:20|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|3
1737039690000|2025-01-16 15:01:30|||||||||1
1737039700000|2025-01-16 15:01:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1737039720000|2025-01-16 15:02:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|2
1737039730000|2025-01-16 15:02:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|2
1737039760000|2025-01-16 15:02:40|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|2
1737039770000|2025-01-16 15:02:50|6801.5|6786.5|6802.5|6787.5|6802.5|6787.5|6801.5|6786.5|20
1737039780000|2025-01-16 15:03:00|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|4
1737039790000|2025-01-16 15:03:10|6803.7|6788.7|6805|6790|6805|6790|6803.7|6788.7|0
1737039800000|2025-01-16 15:03:20|6805.4|6790.4|6805.5|6790.5|6805.5|6790.5|6805.4|6790.4|1
1737039810000|2025-01-16 15:03:30|6805.9|6790.9|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|0
1737039820000|2025-01-16 15:03:40|6807.9|6792.9|6809.2|6794.2|6809.2|6794.2|6807.9|6792.9|9
1737039830000|2025-01-16 15:03:50|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1737039840000|2025-01-16 15:04:00|6809.5|6794.5|6807.9|6792.9|6809.5|6794.5|6807.9|6792.9|4
1737039850000|2025-01-16 15:04:10|6807.5|6792.5|6809.2|6794.2|6809.2|6794.2|6807.5|6792.5|9
1737039860000|2025-01-16 15:04:20|6809|6794|6810|6795|6810|6795|6809|6794|2
1737039870000|2025-01-16 15:04:30|6810.7|6795.7|6809.5|6794.5|6811.2|6796.2|6809.5|6794.5|11
1737039880000|2025-01-16 15:04:40|6809.9|6794.9|6810.7|6795.7|6811.2|6796.2|6809.9|6794.9|2
1737039890000|2025-01-16 15:04:50|6811.2|6796.2|6812.9|6797.9|6812.9|6797.9|6811.2|6796.2|7
1737039900000|2025-01-16 15:05:00|6812.6|6797.6|6810.2|6795.2|6812.6|6797.6|6810.2|6795.2|17
1737039910000|2025-01-16 15:05:10|6811.7|6796.7|6812|6797|6812.2|6797.2|6810.5|6795.5|44
1737039920000|2025-01-16 15:05:20|6811.9|6796.9|6811.5|6796.5|6811.9|6796.9|6810|6795|2
1737039930000|2025-01-16 15:05:30|6811.7|6796.7|6812.4|6797.4|6813.4|6798.4|6811.7|6796.7|3
1737039940000|2025-01-16 15:05:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|13
1737039950000|2025-01-16 15:05:50|6813|6798|6812.4|6797.4|6813.9|6798.9|6812.4|6797.4|1
1737039960000|2025-01-16 15:06:00|6812.5|6797.5|6812.6|6797.6|6812.6|6797.6|6812.4|6797.4|1
1737039970000|2025-01-16 15:06:10|6812.9|6797.9|6809.9|6794.9|6812.9|6797.9|6809.9|6794.9|3
1737039980000|2025-01-16 15:06:20|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|4
1737040000000|2025-01-16 15:06:40|6811.1|6796.1|6811.6|6796.6|6811.9|6796.9|6810.2|6795.2|19
1737040020000|2025-01-16 15:07:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1737040040000|2025-01-16 15:07:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.2|6797.2|3
1737040050000|2025-01-16 15:07:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1737040070000|2025-01-16 15:07:50|6812.1|6797.1|6812.2|6797.2|6812.2|6797.2|6812.1|6797.1|3
1737040080000|2025-01-16 15:08:00|||||||||26
1737040090000|2025-01-16 15:08:10|6812.1|6797.1|6809.7|6794.7|6812.1|6797.1|6809.7|6794.7|22
1737040100000|2025-01-16 15:08:20|6809.1|6794.1|6809.2|6794.2|6809.2|6794.2|6809.1|6794.1|2
1737040120000|2025-01-16 15:08:40|6809.6|6794.6|6810.2|6795.2|6810.4|6795.4|6809.6|6794.6|7
1737040130000|2025-01-16 15:08:50|6809.6|6794.6|6808.4|6793.4|6809.6|6794.6|6808.4|6793.4|1
1737040140000|2025-01-16 15:09:00|6808.7|6793.7|6808.6|6793.6|6808.9|6793.9|6808.4|6793.4|1
1737040150000|2025-01-16 15:09:10|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1737040160000|2025-01-16 15:09:20|||||||||2
1737040170000|2025-01-16 15:09:30|||||||||1
1737040200000|2025-01-16 15:10:00|6808.7|6793.7|6812.9|6797.9|6812.9|6797.9|6808.7|6793.7|45
1737040210000|2025-01-16 15:10:10|6812.6|6797.6|6812.2|6797.2|6812.6|6797.6|6811.2|6796.2|4
1737040240000|2025-01-16 15:10:40|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1737040250000|2025-01-16 15:10:50|6812.9|6797.9|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|14
1737040260000|2025-01-16 15:11:00|6812.2|6797.2|6812.4|6797.4|6813.1|6798.1|6811.7|6796.7|5
1737040270000|2025-01-16 15:11:10|6812.2|6797.2|6811.2|6796.2|6812.2|6797.2|6811.2|6796.2|1
1737040280000|2025-01-16 15:11:20|6810.2|6795.2|6803.7|6788.7|6810.2|6795.2|6803.7|6788.7|24
1737040290000|2025-01-16 15:11:30|6804.2|6789.2|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|1
1737040300000|2025-01-16 15:11:40|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.9|6789.9|7
1737040310000|2025-01-16 15:11:50|6804.7|6789.7|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|2
1737040320000|2025-01-16 15:12:00|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1737040330000|2025-01-16 15:12:10|6803.4|6788.4|6803.1|6788.1|6803.4|6788.4|6803.1|6788.1|1
1737040340000|2025-01-16 15:12:20|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1737040350000|2025-01-16 15:12:30|||||||||61
1737040380000|2025-01-16 15:13:00|6803.1|6788.1|6802.7|6787.7|6803.1|6788.1|6802.7|6787.7|1
1737040390000|2025-01-16 15:13:10|6802.6|6787.6|6801.7|6786.7|6802.6|6787.6|6801.7|6786.7|3
1737040410000|2025-01-16 15:13:30|6799.2|6784.2|6800.1|6785.1|6800.1|6785.1|6799.2|6784.2|18
1737040420000|2025-01-16 15:13:40|6799.6|6784.6|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|5
1737040450000|2025-01-16 15:14:10|6799.4|6784.4|6798.1|6783.1|6799.4|6784.4|6798.1|6783.1|3
1737040460000|2025-01-16 15:14:20|6797.7|6782.7|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|3
1737040470000|2025-01-16 15:14:30|6798.6|6783.6|6801.6|6786.6|6801.6|6786.6|6798.6|6783.6|24
1737040480000|2025-01-16 15:14:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1737040490000|2025-01-16 15:14:50|6801.7|6786.7|6803.7|6788.7|6803.7|6788.7|6801.7|6786.7|7
1737040500000|2025-01-16 15:15:00|6805.2|6790.2|6804.9|6789.9|6805.2|6790.2|6804.9|6789.9|12
1737040510000|2025-01-16 15:15:10|6805.1|6790.1|6805.2|6790.2|6805.7|6790.7|6804.2|6789.2|3
1737040520000|2025-01-16 15:15:20|6805.7|6790.7|6807.9|6792.9|6807.9|6792.9|6805.2|6790.2|5
1737040540000|2025-01-16 15:15:40|6808.5|6793.5|6810.1|6795.1|6810.1|6795.1|6808.1|6793.1|9
1737040550000|2025-01-16 15:15:50|6808.7|6793.7|6809.1|6794.1|6809.1|6794.1|6808.1|6793.1|1
1737040560000|2025-01-16 15:16:00|6808.9|6793.9|6810.1|6795.1|6810.1|6795.1|6808.9|6793.9|1
1737040570000|2025-01-16 15:16:10|6810.4|6795.4|6809.4|6794.4|6810.6|6795.6|6809.4|6794.4|2
1737040580000|2025-01-16 15:16:20|6809.1|6794.1|6808.1|6793.1|6809.1|6794.1|6808.1|6793.1|2
1737040590000|2025-01-16 15:16:30|6807.9|6792.9|6806.9|6791.9|6807.9|6792.9|6805.9|6790.9|3
1737040600000|2025-01-16 15:16:40|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1737040610000|2025-01-16 15:16:50|6806.9|6791.9|6805.4|6790.4|6806.9|6791.9|6805.4|6790.4|2
1737040620000|2025-01-16 15:17:00|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6804.9|6789.9|1
1737040630000|2025-01-16 15:17:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|5
1737040640000|2025-01-16 15:17:20|6805.2|6790.2|6807.4|6792.4|6807.4|6792.4|6805.2|6790.2|4
1737040650000|2025-01-16 15:17:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|0
1737040660000|2025-01-16 15:17:40|6808.1|6793.1|6807.4|6792.4|6808.1|6793.1|6807.4|6792.4|2
1737040680000|2025-01-16 15:18:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|2
1737040690000|2025-01-16 15:18:10|6807.4|6792.4|6810.1|6795.1|6810.1|6795.1|6805.9|6790.9|20
1737040700000|2025-01-16 15:18:20|6809.9|6794.9|6809.1|6794.1|6809.9|6794.9|6808.9|6793.9|5
1737040710000|2025-01-16 15:18:30|6809.6|6794.6|6809.4|6794.4|6809.6|6794.6|6809.4|6794.4|0
1737040720000|2025-01-16 15:18:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1737040730000|2025-01-16 15:18:50|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1737040740000|2025-01-16 15:19:00|6808.2|6793.2|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|1
1737040750000|2025-01-16 15:19:10|6809.6|6794.6|6811.4|6796.4|6811.9|6796.9|6809.6|6794.6|5
1737040760000|2025-01-16 15:19:20|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|5
1737040770000|2025-01-16 15:19:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6811.9|6796.9|15
1737040780000|2025-01-16 15:19:40|6812.1|6797.1|6811.6|6796.6|6812.6|6797.6|6810.9|6795.9|4
1737040790000|2025-01-16 15:19:50|6811.7|6796.7|6812.4|6797.4|6812.4|6797.4|6811.7|6796.7|0
1737040800000|2025-01-16 15:20:00|6811.9|6796.9|6813.4|6798.4|6813.4|6798.4|6810.9|6795.9|14
1737040810000|2025-01-16 15:20:10|6813.9|6798.9|6813.9|6798.9|6814.4|6799.4|6813.9|6798.9|11
1737040820000|2025-01-16 15:20:20|||||||||2
1737040830000|2025-01-16 15:20:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1737040840000|2025-01-16 15:20:40|6813.1|6798.1|6812.2|6797.2|6813.1|6798.1|6811.9|6796.9|6
1737040850000|2025-01-16 15:20:50|6812.6|6797.6|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|2
1737040860000|2025-01-16 15:21:00|6814.2|6799.2|6814.6|6799.6|6814.6|6799.6|6814.2|6799.2|4
1737040870000|2025-01-16 15:21:10|6814.9|6799.9|6814.6|6799.6|6814.9|6799.9|6814.6|6799.6|1
1737040880000|2025-01-16 15:21:20|||||||||1
1737040890000|2025-01-16 15:21:30|6814.9|6799.9|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|3
1737040910000|2025-01-16 15:21:50|||||||||1
1737040920000|2025-01-16 15:22:00|6814.4|6799.4|6813.6|6798.6|6814.4|6799.4|6813.6|6798.6|2
1737040940000|2025-01-16 15:22:20|6813.4|6798.4|6813.6|6798.6|6813.6|6798.6|6813.4|6798.4|1
1737040950000|2025-01-16 15:22:30|6813.2|6798.2|6813.6|6798.6|6813.6|6798.6|6812.9|6797.9|4
1737040960000|2025-01-16 15:22:40|||||||||1
1737040970000|2025-01-16 15:22:50|6816.1|6801.1|6812.9|6797.9|6816.1|6801.1|6812.9|6797.9|13
1737040980000|2025-01-16 15:23:00|6811.9|6796.9|6813.6|6798.6|6813.9|6798.9|6811.2|6796.2|20
1737040990000|2025-01-16 15:23:10|6813.4|6798.4|6813.6|6798.6|6814.1|6799.1|6812.9|6797.9|4
1737041000000|2025-01-16 15:23:20|6813.1|6798.1|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|1
1737041030000|2025-01-16 15:23:50|6813.4|6798.4|6813.6|6798.6|6813.6|6798.6|6813.4|6798.4|5
1737041040000|2025-01-16 15:24:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1737041050000|2025-01-16 15:24:10|6812.2|6797.2|6811.9|6796.9|6812.2|6797.2|6811.9|6796.9|1
1737041060000|2025-01-16 15:24:20|6811.4|6796.4|6811.6|6796.6|6811.6|6796.6|6811.4|6796.4|0
1737041070000|2025-01-16 15:24:30|6811.1|6796.1|6810.9|6795.9|6811.1|6796.1|6810.9|6795.9|7
1737041080000|2025-01-16 15:24:40|6811.1|6796.1|6811.2|6796.2|6811.2|6796.2|6810.9|6795.9|1
1737041090000|2025-01-16 15:24:50|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|1
1737041100000|2025-01-16 15:25:00|6810.9|6795.9|6811.6|6796.6|6811.6|6796.6|6810.9|6795.9|5
1737041110000|2025-01-16 15:25:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|7
1737041120000|2025-01-16 15:25:20|6812.4|6797.4|6813.1|6798.1|6813.1|6798.1|6810.9|6795.9|11
1737041130000|2025-01-16 15:25:30|6812.4|6797.4|6812.4|6797.4|6813.1|6798.1|6811.9|6796.9|14
1737041140000|2025-01-16 15:25:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1737041170000|2025-01-16 15:26:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1737041180000|2025-01-16 15:26:20|6814.1|6799.1|6815.6|6800.6|6816.9|6801.9|6814.1|6799.1|8
1737041190000|2025-01-16 15:26:30|6815.9|6800.9|6815.9|6800.9|6816.1|6801.1|6815.9|6800.9|1
1737041200000|2025-01-16 15:26:40|6816.1|6801.1|6816.6|6801.6|6816.6|6801.6|6815.7|6800.7|7
1737041210000|2025-01-16 15:26:50|6816.1|6801.1|6816.9|6801.9|6817.1|6802.1|6816.1|6801.1|5
1737041220000|2025-01-16 15:27:00|6817.4|6802.4|6817.6|6802.6|6817.6|6802.6|6817.4|6802.4|2
1737041230000|2025-01-16 15:27:10|6817.4|6802.4|6817.6|6802.6|6817.6|6802.6|6816.9|6801.9|7
1737041240000|2025-01-16 15:27:20|6818.2|6803.2|6819.1|6804.1|6819.1|6804.1|6818.2|6803.2|4
1737041250000|2025-01-16 15:27:30|6818.7|6803.7|6817.9|6802.9|6818.7|6803.7|6817.9|6802.9|1
1737041260000|2025-01-16 15:27:40|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1737041270000|2025-01-16 15:27:50|||||||||1
1737041280000|2025-01-16 15:28:00|6817.1|6802.1|6817.6|6802.6|6817.6|6802.6|6817.1|6802.1|0
1737041300000|2025-01-16 15:28:20|6817.4|6802.4|6816.9|6801.9|6817.4|6802.4|6816.9|6801.9|3
1737041310000|2025-01-16 15:28:30|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1737041320000|2025-01-16 15:28:40|6815.4|6800.4|6815.6|6800.6|6815.6|6800.6|6815.4|6800.4|0
1737041330000|2025-01-16 15:28:50|6816.6|6801.6|6816.9|6801.9|6817.1|6802.1|6816.6|6801.6|2
1737041340000|2025-01-16 15:29:00|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6815.9|6800.9|3
1737041350000|2025-01-16 15:29:10|||||||||1
1737041370000|2025-01-16 15:29:30|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6815.9|6800.9|3
1737041390000|2025-01-16 15:29:50|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|3
1737041400000|2025-01-16 15:30:00|6817.6|6802.6|6819.6|6804.6|6819.6|6804.6|6817.6|6802.6|13
1737041410000|2025-01-16 15:30:10|6819.4|6804.4|6818.4|6803.4|6819.6|6804.6|6817.9|6802.9|12
1737041420000|2025-01-16 15:30:20|6818.1|6803.1|6818.4|6803.4|6818.4|6803.4|6817.9|6802.9|5
1737041430000|2025-01-16 15:30:30|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|5
1737041440000|2025-01-16 15:30:40|6819.1|6804.1|6820.6|6805.6|6821.1|6806.1|6818.9|6803.9|7
1737041450000|2025-01-16 15:30:50|6819.6|6804.6|6820.6|6805.6|6820.6|6805.6|6819.6|6804.6|12
1737041460000|2025-01-16 15:31:00|6819.6|6804.6|6819.9|6804.9|6819.9|6804.9|6819.6|6804.6|5
1737041470000|2025-01-16 15:31:10|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|5
1737041480000|2025-01-16 15:31:20|6819.4|6804.4|6818.4|6803.4|6819.6|6804.6|6818.4|6803.4|4
1737041490000|2025-01-16 15:31:30|6817.7|6802.7|6817.6|6802.6|6817.7|6802.7|6817.6|6802.6|6
1737041510000|2025-01-16 15:31:50|||||||||1
1737041520000|2025-01-16 15:32:00|||||||||1
1737041540000|2025-01-16 15:32:20|6816.6|6801.6|6817.1|6802.1|6817.6|6802.6|6816.6|6801.6|3
1737041550000|2025-01-16 15:32:30|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1737041560000|2025-01-16 15:32:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1737041600000|2025-01-16 15:33:20|6814.3|6799.3|6812.9|6797.9|6814.3|6799.3|6812.9|6797.9|7
1737041620000|2025-01-16 15:33:40|6812.1|6797.1|6812.6|6797.6|6813.1|6798.1|6812.1|6797.1|4
1737041630000|2025-01-16 15:33:50|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|4
1737041650000|2025-01-16 15:34:10|||||||||1
1737041670000|2025-01-16 15:34:30|6812.6|6797.6|6812.4|6797.4|6812.6|6797.6|6812.4|6797.4|4
1737041690000|2025-01-16 15:34:50|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|4
1737041700000|2025-01-16 15:35:00|6812.2|6797.2|6813.1|6798.1|6813.1|6798.1|6810.2|6795.2|9
1737041710000|2025-01-16 15:35:10|6812.7|6797.7|6812.6|6797.6|6812.7|6797.7|6812.6|6797.6|1
1737041740000|2025-01-16 15:35:40|6814.6|6799.6|6813.6|6798.6|6814.6|6799.6|6812.9|6797.9|12
1737041750000|2025-01-16 15:35:50|6813.7|6798.7|6816.4|6801.4|6816.4|6801.4|6813.7|6798.7|12
1737041760000|2025-01-16 15:36:00|6816.6|6801.6|6816.6|6801.6|6816.7|6801.7|6816.4|6801.4|8
1737041770000|2025-01-16 15:36:10|||||||||4
1737041780000|2025-01-16 15:36:20|6816.2|6801.2|6816.6|6801.6|6816.6|6801.6|6815.6|6800.6|15
1737041790000|2025-01-16 15:36:30|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1737041800000|2025-01-16 15:36:40|6818.1|6803.1|6818.6|6803.6|6818.6|6803.6|6818.1|6803.1|14
1737041810000|2025-01-16 15:36:50|6819.6|6804.6|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|2
1737041820000|2025-01-16 15:37:00|6819.4|6804.4|6819.6|6804.6|6819.6|6804.6|6819.1|6804.1|2
1737041850000|2025-01-16 15:37:30|6820.4|6805.4|6819.9|6804.9|6820.4|6805.4|6819.9|6804.9|2
1737041860000|2025-01-16 15:37:40|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737041870000|2025-01-16 15:37:50|||||||||1
1737041880000|2025-01-16 15:38:00|6819.2|6804.2|6815.9|6800.9|6819.6|6804.6|6815.9|6800.9|20
1737041890000|2025-01-16 15:38:10|6816.1|6801.1|6815.9|6800.9|6816.4|6801.4|6815.9|6800.9|3
1737041900000|2025-01-16 15:38:20|6814.9|6799.9|6812.9|6797.9|6814.9|6799.9|6812.9|6797.9|6
1737041910000|2025-01-16 15:38:30|6812.1|6797.1|6811.2|6796.2|6812.1|6797.1|6811.2|6796.2|3
1737041920000|2025-01-16 15:38:40|6811.9|6796.9|6812.6|6797.6|6812.6|6797.6|6811.9|6796.9|1
1737041930000|2025-01-16 15:38:50|6813.4|6798.4|6815.9|6800.9|6815.9|6800.9|6813.2|6798.2|4
1737041940000|2025-01-16 15:39:00|6815.7|6800.7|6814.9|6799.9|6815.7|6800.7|6814.9|6799.9|2
1737041950000|2025-01-16 15:39:10|6814.7|6799.7|6812.9|6797.9|6814.7|6799.7|6812.4|6797.4|2
1737041960000|2025-01-16 15:39:20|||||||||1
1737041970000|2025-01-16 15:39:30|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1737041980000|2025-01-16 15:39:40|6811.8|6796.8|6811.6|6796.6|6811.8|6796.8|6811.2|6796.2|1
1737042010000|2025-01-16 15:40:10|6810.3|6795.3|6806.6|6791.6|6810.3|6795.3|6806.6|6791.6|7
1737042030000|2025-01-16 15:40:30|6805.9|6790.9|6807.7|6792.7|6808.1|6793.1|6805.9|6790.9|14
1737042060000|2025-01-16 15:41:00|6807.6|6792.6|6808.2|6793.2|6808.2|6793.2|6806.6|6791.6|12
1737042080000|2025-01-16 15:41:20|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|1
1737042090000|2025-01-16 15:41:30|6807.6|6792.6|6804.6|6789.6|6807.6|6792.6|6804.6|6789.6|7
1737042100000|2025-01-16 15:41:40|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|11
1737042110000|2025-01-16 15:41:50|6801.1|6786.1|6801.6|6786.6|6802.2|6787.2|6801.1|6786.1|6
1737042120000|2025-01-16 15:42:00|6801.4|6786.4|6800.6|6785.6|6801.4|6786.4|6800.1|6785.1|5
1737042130000|2025-01-16 15:42:10|6799.9|6784.9|6799.6|6784.6|6799.9|6784.9|6799.6|6784.6|15
1737042140000|2025-01-16 15:42:20|6798.9|6783.9|6797.6|6782.6|6798.9|6783.9|6797.6|6782.6|12
1737042150000|2025-01-16 15:42:30|6796.9|6781.9|6796.9|6781.9|6797.4|6782.4|6796.9|6781.9|8
1737042160000|2025-01-16 15:42:40|6796.2|6781.2|6798.6|6783.6|6799.1|6784.1|6796.1|6781.1|15
1737042180000|2025-01-16 15:43:00|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.4|6782.4|2
1737042190000|2025-01-16 15:43:10|6797.4|6782.4|6796.6|6781.6|6797.4|6782.4|6796.6|6781.6|0
1737042200000|2025-01-16 15:43:20|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|5
1737042220000|2025-01-16 15:43:40|6795|6780|6794.1|6779.1|6795|6780|6793.7|6778.7|39
1737042230000|2025-01-16 15:43:50|6794.4|6779.4|6793.9|6778.9|6794.4|6779.4|6793.9|6778.9|3
1737042240000|2025-01-16 15:44:00|6794.4|6779.4|6796.2|6781.2|6796.2|6781.2|6792.6|6777.6|24
1737042250000|2025-01-16 15:44:10|6795.9|6780.9|6795.6|6780.6|6795.9|6780.9|6795.6|6780.6|1
1737042260000|2025-01-16 15:44:20|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|3
1737042280000|2025-01-16 15:44:40|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6794.9|6779.9|3
1737042290000|2025-01-16 15:44:50|6796.1|6781.1|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|6
1737042300000|2025-01-16 15:45:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|1
1737042310000|2025-01-16 15:45:10|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|8
1737042330000|2025-01-16 15:45:30|6795.2|6780.2|6794.4|6779.4|6795.2|6780.2|6794.4|6779.4|0
1737042340000|2025-01-16 15:45:40|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6793.2|6778.2|3
1737042350000|2025-01-16 15:45:50|6793.1|6778.1|6792.4|6777.4|6793.1|6778.1|6792.4|6777.4|1
1737042360000|2025-01-16 15:46:00|6792.2|6777.2|6790.7|6775.7|6792.2|6777.2|6790.7|6775.7|5
1737042370000|2025-01-16 15:46:10|6791.2|6776.2|6789.9|6774.9|6791.7|6776.7|6789.7|6774.7|4
1737042390000|2025-01-16 15:46:30|6789.2|6774.2|6791.4|6776.4|6791.4|6776.4|6789.2|6774.2|13
1737042400000|2025-01-16 15:46:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1737042410000|2025-01-16 15:46:50|6792.6|6777.6|6791.4|6776.4|6792.6|6777.6|6791.4|6776.4|1
1737042430000|2025-01-16 15:47:10|6790.7|6775.7|6788.7|6773.7|6790.9|6775.9|6788.7|6773.7|3
1737042440000|2025-01-16 15:47:20|6787.7|6772.7|6787.2|6772.2|6787.7|6772.7|6787.2|6772.2|4
1737042450000|2025-01-16 15:47:30|6787.1|6772.1|6786.2|6771.2|6787.1|6772.1|6786.1|6771.1|3
1737042460000|2025-01-16 15:47:40|6786.1|6771.1|6786.1|6771.1|6786.2|6771.2|6786.1|6771.1|0
1737042470000|2025-01-16 15:47:50|6785.4|6770.4|6785.7|6770.7|6785.9|6770.9|6785.4|6770.4|6
1737042480000|2025-01-16 15:48:00|6785.2|6770.2|6786.4|6771.4|6786.4|6771.4|6784.7|6769.7|10
1737042490000|2025-01-16 15:48:10|6787.1|6772.1|6786.4|6771.4|6787.2|6772.2|6786.4|6771.4|4
1737042500000|2025-01-16 15:48:20|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6
1737042510000|2025-01-16 15:48:30|6786.2|6771.2|6785.4|6770.4|6786.2|6771.2|6785.4|6770.4|0
1737042520000|2025-01-16 15:48:40|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737042530000|2025-01-16 15:48:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737042540000|2025-01-16 15:49:00|6785.2|6770.2|6785.7|6770.7|6787.6|6772.6|6785.2|6770.2|29
1737042550000|2025-01-16 15:49:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737042560000|2025-01-16 15:49:20|6785.4|6770.4|6786.3|6771.3|6786.3|6771.3|6785.4|6770.4|6
1737042570000|2025-01-16 15:49:30|6787.6|6772.6|6786.7|6771.7|6787.6|6772.6|6786.7|6771.7|0
1737042580000|2025-01-16 15:49:40|6786.4|6771.4|6785.9|6770.9|6786.4|6771.4|6785.7|6770.7|9
1737042600000|2025-01-16 15:50:00|6785.6|6770.6|6784.9|6769.9|6785.6|6770.6|6784.9|6769.9|2
1737042610000|2025-01-16 15:50:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6
1737042640000|2025-01-16 15:50:40|6784.9|6769.9|6784.6|6769.6|6786.2|6771.2|6784.6|6769.6|3
1737042650000|2025-01-16 15:50:50|6785.2|6770.2|6785.7|6770.7|6786.2|6771.2|6785.2|6770.2|5
1737042660000|2025-01-16 15:51:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737042670000|2025-01-16 15:51:10|6786.2|6771.2|6785.2|6770.2|6786.2|6771.2|6785.2|6770.2|4
1737042680000|2025-01-16 15:51:20|6785.9|6770.9|6786.2|6771.2|6786.2|6771.2|6785.9|6770.9|15
1737042690000|2025-01-16 15:51:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6786.4|6771.4|1
1737042700000|2025-01-16 15:51:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1737042720000|2025-01-16 15:52:00|6787.2|6772.2|6788.2|6773.2|6789.1|6774.1|6786.9|6771.9|19
1737042730000|2025-01-16 15:52:10|6787.4|6772.4|6786.2|6771.2|6787.6|6772.6|6786.2|6771.2|0
1737042740000|2025-01-16 15:52:20|6786.4|6771.4|6786.2|6771.2|6786.4|6771.4|6786.2|6771.2|3
1737042750000|2025-01-16 15:52:30|6786.6|6771.6|6787.1|6772.1|6787.1|6772.1|6786.6|6771.6|1
1737042760000|2025-01-16 15:52:40|6787.4|6772.4|6790.1|6775.1|6790.1|6775.1|6787.4|6772.4|10
1737042770000|2025-01-16 15:52:50|6789.6|6774.6|6789.2|6774.2|6790.1|6775.1|6788.9|6773.9|20
1737042780000|2025-01-16 15:53:00|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1737042790000|2025-01-16 15:53:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6788.9|6773.9|4
1737042810000|2025-01-16 15:53:30|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1737042820000|2025-01-16 15:53:40|6788.7|6773.7|6786.6|6771.6|6788.7|6773.7|6786.6|6771.6|6
1737042840000|2025-01-16 15:54:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737042850000|2025-01-16 15:54:10|6786.1|6771.1|6786.2|6771.2|6786.2|6771.2|6786.1|6771.1|0
1737042860000|2025-01-16 15:54:20|6785.9|6770.9|6784.7|6769.7|6785.9|6770.9|6784.7|6769.7|5
1737042880000|2025-01-16 15:54:40|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|9
1737042900000|2025-01-16 15:55:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|5
1737042910000|2025-01-16 15:55:10|6784.6|6769.6|6784.2|6769.2|6784.6|6769.6|6784.2|6769.2|3
1737042930000|2025-01-16 15:55:30|6784.6|6769.6|6784.2|6769.2|6784.9|6769.9|6784.2|6769.2|8
1737042940000|2025-01-16 15:55:40|6784.7|6769.7|6784.9|6769.9|6784.9|6769.9|6784.6|6769.6|8
1737042950000|2025-01-16 15:55:50|6785.4|6770.4|6783.9|6768.9|6785.4|6770.4|6783.9|6768.9|2
1737042960000|2025-01-16 15:56:00|6784.2|6769.2|6783.9|6768.9|6784.4|6769.4|6783.9|6768.9|7
1737042970000|2025-01-16 15:56:10|6784.1|6769.1|6784.6|6769.6|6784.7|6769.7|6784.1|6769.1|7
1737042990000|2025-01-16 15:56:30|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1737043000000|2025-01-16 15:56:40|6783.7|6768.7|6784.2|6769.2|6784.2|6769.2|6783.7|6768.7|2
1737043010000|2025-01-16 15:56:50|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|7
1737043020000|2025-01-16 15:57:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1737043030000|2025-01-16 15:57:10|6785.1|6770.1|6785.2|6770.2|6785.7|6770.7|6785.1|6770.1|7
1737043040000|2025-01-16 15:57:20|6784.2|6769.2|6785.7|6770.7|6785.7|6770.7|6784.2|6769.2|19
1737043050000|2025-01-16 15:57:30|6785.1|6770.1|6785.6|6770.6|6785.8|6770.8|6785.1|6770.1|34
1737043060000|2025-01-16 15:57:40|6785.9|6770.9|6784.9|6769.9|6785.9|6770.9|6784.9|6769.9|2
1737043070000|2025-01-16 15:57:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737043080000|2025-01-16 15:58:00|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|2
1737043090000|2025-01-16 15:58:10|6784.1|6769.1|6784.3|6769.3|6784.3|6769.3|6784.1|6769.1|2
1737043100000|2025-01-16 15:58:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737043110000|2025-01-16 15:58:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|5
1737043120000|2025-01-16 15:58:40|6784.1|6769.1|6784.4|6769.4|6784.4|6769.4|6784.1|6769.1|2
1737043130000|2025-01-16 15:58:50|6784.8|6769.8|6784.6|6769.6|6784.8|6769.8|6784.6|6769.6|1
1737043140000|2025-01-16 15:59:00|6785.1|6770.1|6784.9|6769.9|6785.1|6770.1|6784.9|6769.9|1
1737043150000|2025-01-16 15:59:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737043160000|2025-01-16 15:59:20|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|2
1737043170000|2025-01-16 15:59:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|5
1737043190000|2025-01-16 15:59:50|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|4
1737043200000|2025-01-16 16:00:00|6785.4|6770.4|6786.1|6771.1|6786.1|6771.1|6785.4|6770.4|2
1737043220000|2025-01-16 16:00:20|||||||||2
1737043230000|2025-01-16 16:00:30|6785.8|6770.8|6785.6|6770.6|6785.8|6770.8|6785.6|6770.6|1
1737043240000|2025-01-16 16:00:40|6785.9|6770.9|6787.6|6772.6|6789.1|6774.1|6785.9|6770.9|17
1737043250000|2025-01-16 16:00:50|6787.1|6772.1|6787.6|6772.6|6787.6|6772.6|6787.1|6772.1|1
1737043260000|2025-01-16 16:01:00|6788.1|6773.1|6788.1|6773.1|6788.6|6773.6|6788.1|6773.1|2
1737043270000|2025-01-16 16:01:10|6787.8|6772.8|6786.9|6771.9|6787.8|6772.8|6786.9|6771.9|2
1737043280000|2025-01-16 16:01:20|||||||||2
1737043290000|2025-01-16 16:01:30|6786.6|6771.6|6786.3|6771.3|6786.6|6771.6|6785.6|6770.6|3
1737043300000|2025-01-16 16:01:40|6785.9|6770.9|6785.3|6770.3|6785.9|6770.9|6785.1|6770.1|2
1737043320000|2025-01-16 16:02:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|14
1737043350000|2025-01-16 16:02:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1737043360000|2025-01-16 16:02:40|6787.6|6772.6|6789.6|6774.6|6789.6|6774.6|6787.6|6772.6|22
1737043370000|2025-01-16 16:02:50|6789.4|6774.4|6788.1|6773.1|6789.4|6774.4|6787.6|6772.6|2
1737043380000|2025-01-16 16:03:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|3
1737043390000|2025-01-16 16:03:10|6787.9|6772.9|6788.3|6773.3|6788.3|6773.3|6787.9|6772.9|1
1737043420000|2025-01-16 16:03:40|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|4
1737043430000|2025-01-16 16:03:50|6788.8|6773.8|6788.1|6773.1|6788.8|6773.8|6788.1|6773.1|0
1737043440000|2025-01-16 16:04:00|6787.3|6772.3|6787.6|6772.6|6787.8|6772.8|6787.1|6772.1|7
1737043450000|2025-01-16 16:04:10|6787.1|6772.1|6786.9|6771.9|6787.1|6772.1|6786.9|6771.9|0
1737043460000|2025-01-16 16:04:20|6787.1|6772.1|6787.9|6772.9|6788.1|6773.1|6786.9|6771.9|17
1737043470000|2025-01-16 16:04:30|6788.1|6773.1|6787.3|6772.3|6788.1|6773.1|6787.3|6772.3|1
1737043480000|2025-01-16 16:04:40|6789.3|6774.3|6789.6|6774.6|6789.6|6774.6|6789.3|6774.3|9
1737043490000|2025-01-16 16:04:50|6789.4|6774.4|6788.1|6773.1|6789.4|6774.4|6788.1|6773.1|1
1737043500000|2025-01-16 16:05:00|6788.4|6773.4|6787.6|6772.6|6788.4|6773.4|6786.9|6771.9|0
1737043510000|2025-01-16 16:05:10|6786.9|6771.9|6786.2|6771.2|6787.2|6772.2|6786.2|6771.2|7
1737043520000|2025-01-16 16:05:20|6785.6|6770.6|6784.4|6769.4|6785.6|6770.6|6784.2|6769.2|7
1737043540000|2025-01-16 16:05:40|6784.1|6769.1|6783.4|6768.4|6784.1|6769.1|6783.4|6768.4|3
1737043560000|2025-01-16 16:06:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|13
1737043570000|2025-01-16 16:06:10|6783.4|6768.4|6784.3|6769.3|6784.8|6769.8|6783.4|6768.4|6
1737043580000|2025-01-16 16:06:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737043590000|2025-01-16 16:06:30|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|3
1737043610000|2025-01-16 16:06:50|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|3
1737043620000|2025-01-16 16:07:00|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6783.6|6768.6|4
1737043630000|2025-01-16 16:07:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737043680000|2025-01-16 16:08:00|6783.4|6768.4|6783.8|6768.8|6783.8|6768.8|6783.4|6768.4|1
1737043690000|2025-01-16 16:08:10|6783.6|6768.6|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|2
1737043700000|2025-01-16 16:08:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737043710000|2025-01-16 16:08:30|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|1
1737043720000|2025-01-16 16:08:40|||||||||2
1737043740000|2025-01-16 16:09:00|6783.4|6768.4|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|10
1737043750000|2025-01-16 16:09:10|6785.6|6770.6|6784.3|6769.3|6785.9|6770.9|6784.1|6769.1|8
1737043790000|2025-01-16 16:09:50|6783.9|6768.9|6783.6|6768.6|6783.9|6768.9|6783.6|6768.6|3
1737043800000|2025-01-16 16:10:00|||||||||10
1737043820000|2025-01-16 16:10:20|6784.1|6769.1|6783.9|6768.9|6784.1|6769.1|6783.9|6768.9|4
1737043830000|2025-01-16 16:10:30|6784.2|6769.2|6785.6|6770.6|6785.6|6770.6|6784.2|6769.2|10
1737043850000|2025-01-16 16:10:50|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737043860000|2025-01-16 16:11:00|6786.9|6771.9|6787.1|6772.1|6787.4|6772.4|6786.9|6771.9|2
1737043870000|2025-01-16 16:11:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1737043880000|2025-01-16 16:11:20|||||||||7
1737043890000|2025-01-16 16:11:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|3
1737043900000|2025-01-16 16:11:40|6789.3|6774.3|6789.1|6774.1|6789.3|6774.3|6789.1|6774.1|3
1737043910000|2025-01-16 16:11:50|6789.3|6774.3|6788.6|6773.6|6790.1|6775.1|6788.6|6773.6|14
1737043930000|2025-01-16 16:12:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1737043950000|2025-01-16 16:12:30|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|8
1737043960000|2025-01-16 16:12:40|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|3
1737043970000|2025-01-16 16:12:50|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|24
1737043980000|2025-01-16 16:13:00|6788.6|6773.6|6789.6|6774.6|6789.7|6774.7|6787.6|6772.6|16
1737044000000|2025-01-16 16:13:20|6791.3|6776.3|6792.1|6777.1|6792.1|6777.1|6791.1|6776.1|25
1737044010000|2025-01-16 16:13:30|6791.1|6776.1|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|2
1737044030000|2025-01-16 16:13:50|6792.1|6777.1|6791.4|6776.4|6792.1|6777.1|6791.4|6776.4|3
1737044040000|2025-01-16 16:14:00|6790.8|6775.8|6789.8|6774.8|6790.8|6775.8|6788.9|6773.9|4
1737044050000|2025-01-16 16:14:10|6789.9|6774.9|6790.6|6775.6|6791.1|6776.1|6789.9|6774.9|1
1737044060000|2025-01-16 16:14:20|6790.4|6775.4|6790.8|6775.8|6790.8|6775.8|6789.6|6774.6|4
1737044070000|2025-01-16 16:14:30|6791.3|6776.3|6790.8|6775.8|6791.3|6776.3|6790.3|6775.3|5
1737044080000|2025-01-16 16:14:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737044090000|2025-01-16 16:14:50|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|31
1737044100000|2025-01-16 16:15:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1737044110000|2025-01-16 16:15:10|6789.8|6774.8|6790.6|6775.6|6790.6|6775.6|6789.8|6774.8|4
1737044120000|2025-01-16 16:15:20|6789.6|6774.6|6789.3|6774.3|6789.6|6774.6|6789.3|6774.3|4
1737044130000|2025-01-16 16:15:30|6786.8|6771.8|6786.6|6771.6|6786.8|6771.8|6786.6|6771.6|7
1737044140000|2025-01-16 16:15:40|6786.9|6771.9|6787.3|6772.3|6787.3|6772.3|6786.9|6771.9|4
1737044150000|2025-01-16 16:15:50|6788.6|6773.6|6787.6|6772.6|6788.6|6773.6|6787.6|6772.6|16
1737044180000|2025-01-16 16:16:20|||||||||1
1737044220000|2025-01-16 16:17:00|6787.3|6772.3|6787.6|6772.6|6787.6|6772.6|6787.3|6772.3|5
1737044230000|2025-01-16 16:17:10|6788.1|6773.1|6788.1|6773.1|6788.4|6773.4|6788.1|6773.1|1
1737044240000|2025-01-16 16:17:20|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6787.1|6772.1|3
1737044250000|2025-01-16 16:17:30|6786.8|6771.8|6786.9|6771.9|6786.9|6771.9|6786.6|6771.6|32
1737044260000|2025-01-16 16:17:40|6787.4|6772.4|6788.3|6773.3|6788.3|6773.3|6787.3|6772.3|2
1737044280000|2025-01-16 16:18:00|6788.4|6773.4|6788.3|6773.3|6788.4|6773.4|6788.3|6773.3|1
1737044290000|2025-01-16 16:18:10|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|5
1737044300000|2025-01-16 16:18:20|6789.9|6774.9|6790.9|6775.9|6790.9|6775.9|6789.9|6774.9|2
1737044310000|2025-01-16 16:18:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737044320000|2025-01-16 16:18:40|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1737044340000|2025-01-16 16:19:00|6790.3|6775.3|6792.6|6777.6|6792.6|6777.6|6790.3|6775.3|4
1737044360000|2025-01-16 16:19:20|||||||||7
1737044380000|2025-01-16 16:19:40|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.1|6778.1|4
1737044450000|2025-01-16 16:20:50|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1737044460000|2025-01-16 16:21:00|6792.6|6777.6|6793.9|6778.9|6793.9|6778.9|6792.4|6777.4|2
1737044470000|2025-01-16 16:21:10|6793.8|6778.8|6794.4|6779.4|6794.6|6779.6|6793.4|6778.4|2
1737044480000|2025-01-16 16:21:20|6794.6|6779.6|6793.6|6778.6|6794.6|6779.6|6793.6|6778.6|2
1737044490000|2025-01-16 16:21:30|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|0
1737044500000|2025-01-16 16:21:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1737044510000|2025-01-16 16:21:50|6793.4|6778.4|6792.9|6777.9|6793.6|6778.6|6792.9|6777.9|0
1737044520000|2025-01-16 16:22:00|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1737044560000|2025-01-16 16:22:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1737044580000|2025-01-16 16:23:00|6792.6|6777.6|6792.4|6777.4|6792.6|6777.6|6792.4|6777.4|0
1737044600000|2025-01-16 16:23:20|6791.8|6776.8|6788.9|6773.9|6791.8|6776.8|6788.9|6773.9|15
1737044610000|2025-01-16 16:23:30|6789.3|6774.3|6788.9|6773.9|6789.3|6774.3|6788.9|6773.9|2
1737044620000|2025-01-16 16:23:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1737044630000|2025-01-16 16:23:50|6789.9|6774.9|6790.3|6775.3|6790.3|6775.3|6789.9|6774.9|2
1737044640000|2025-01-16 16:24:00|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1737044650000|2025-01-16 16:24:10|6789|6774|6788.4|6773.4|6789|6774|6788.3|6773.3|4
1737044660000|2025-01-16 16:24:20|6788.3|6773.3|6787.6|6772.6|6788.3|6773.3|6787.4|6772.4|4
1737044670000|2025-01-16 16:24:30|6787.9|6772.9|6787.4|6772.4|6787.9|6772.9|6787.4|6772.4|0
1737044680000|2025-01-16 16:24:40|6787.6|6772.6|6787.4|6772.4|6787.6|6772.6|6787.4|6772.4|4
1737044690000|2025-01-16 16:24:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|2
1737044700000|2025-01-16 16:25:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|2
1737044730000|2025-01-16 16:25:30|6786.9|6771.9|6788.3|6773.3|6788.3|6773.3|6786.9|6771.9|1
1737044740000|2025-01-16 16:25:40|6788.1|6773.1|6786.9|6771.9|6788.1|6773.1|6786.8|6771.8|1
1737044780000|2025-01-16 16:26:20|||||||||1
1737044790000|2025-01-16 16:26:30|6787.3|6772.3|6786.9|6771.9|6787.3|6772.3|6786.8|6771.8|0
1737044830000|2025-01-16 16:27:10|6786.8|6771.8|6786.9|6771.9|6786.9|6771.9|6786.4|6771.4|1
1737044850000|2025-01-16 16:27:30|6786.6|6771.6|6788.3|6773.3|6788.4|6773.4|6786.6|6771.6|1
1737044870000|2025-01-16 16:27:50|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1737044890000|2025-01-16 16:28:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|39
1737044900000|2025-01-16 16:28:20|6785.6|6770.6|6784.9|6769.9|6785.6|6770.6|6784.9|6769.9|7
1737044910000|2025-01-16 16:28:30|6784.6|6769.6|6783.6|6768.6|6784.6|6769.6|6783.6|6768.6|3
1737044920000|2025-01-16 16:28:40|6783.9|6768.9|6784.6|6769.6|6784.6|6769.6|6783.9|6768.9|5
1737044930000|2025-01-16 16:28:50|6784.8|6769.8|6785.3|6770.3|6785.3|6770.3|6784.8|6769.8|2
1737044950000|2025-01-16 16:29:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|2
1737044960000|2025-01-16 16:29:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737044970000|2025-01-16 16:29:30|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|2
1737044980000|2025-01-16 16:29:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|2
1737044990000|2025-01-16 16:29:50|6783.3|6768.3|6781.8|6766.8|6783.3|6768.3|6781.1|6766.1|24
1737045000000|2025-01-16 16:30:00|6782.3|6767.3|6784.3|6769.3|6784.3|6769.3|6782.3|6767.3|15
1737045010000|2025-01-16 16:30:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737045020000|2025-01-16 16:30:20|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1737045030000|2025-01-16 16:30:30|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.1|6771.1|2
1737045040000|2025-01-16 16:30:40|6786.4|6771.4|6785.6|6770.6|6786.4|6771.4|6785.4|6770.4|2
1737045070000|2025-01-16 16:31:10|6784.4|6769.4|6785.6|6770.6|6785.6|6770.6|6784.4|6769.4|2
1737045080000|2025-01-16 16:31:20|6784.1|6769.1|6783.4|6768.4|6784.6|6769.6|6782.9|6767.9|9
1737045090000|2025-01-16 16:31:30|6782.9|6767.9|6783.6|6768.6|6783.6|6768.6|6782.9|6767.9|1
1737045100000|2025-01-16 16:31:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1737045110000|2025-01-16 16:31:50|6783.6|6768.6|6782.4|6767.4|6783.6|6768.6|6782.4|6767.4|1
1737045120000|2025-01-16 16:32:00|6782.1|6767.1|6781.6|6766.6|6782.6|6767.6|6781.6|6766.6|26
1737045130000|2025-01-16 16:32:10|6781.4|6766.4|6781.6|6766.6|6781.6|6766.6|6781.4|6766.4|0
1737045140000|2025-01-16 16:32:20|6781.4|6766.4|6779.6|6764.6|6781.4|6766.4|6779.6|6764.6|3
1737045150000|2025-01-16 16:32:30|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|8
1737045170000|2025-01-16 16:32:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|18
1737045200000|2025-01-16 16:33:20|||||||||2
1737045210000|2025-01-16 16:33:30|||||||||8
1737045240000|2025-01-16 16:34:00|||||||||5
1737045250000|2025-01-16 16:34:10|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6779.1|6764.1|6
1737045270000|2025-01-16 16:34:30|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1737045300000|2025-01-16 16:35:00|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|3
1737045330000|2025-01-16 16:35:30|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|1
1737045340000|2025-01-16 16:35:40|6780.6|6765.6|6779.9|6764.9|6780.6|6765.6|6779.4|6764.4|4
1737045350000|2025-01-16 16:35:50|6781.1|6766.1|6780.3|6765.3|6781.1|6766.1|6779.9|6764.9|8
1737045360000|2025-01-16 16:36:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|12
1737045370000|2025-01-16 16:36:10|6781.4|6766.4|6780.9|6765.9|6781.4|6766.4|6780.9|6765.9|0
1737045380000|2025-01-16 16:36:20|6780.3|6765.3|6779.6|6764.6|6780.3|6765.3|6779.6|6764.6|1
1737045390000|2025-01-16 16:36:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|16
1737045400000|2025-01-16 16:36:40|6780.8|6765.8|6780.6|6765.6|6780.8|6765.8|6780.3|6765.3|102
1737045410000|2025-01-16 16:36:50|6780.4|6765.4|6780.6|6765.6|6780.6|6765.6|6779.9|6764.9|4
1737045420000|2025-01-16 16:37:00|6781.4|6766.4|6781.3|6766.3|6781.4|6766.4|6781.3|6766.3|1
1737045430000|2025-01-16 16:37:10|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|1
1737045450000|2025-01-16 16:37:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.4|6765.4|2
1737045470000|2025-01-16 16:37:50|6780.8|6765.8|6782.3|6767.3|6782.3|6767.3|6780.8|6765.8|3
1737045480000|2025-01-16 16:38:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|1
1737045490000|2025-01-16 16:38:10|6782.1|6767.1|6783.3|6768.3|6783.3|6768.3|6782.1|6767.1|19
1737045500000|2025-01-16 16:38:20|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|77
1737045510000|2025-01-16 16:38:30|6783.1|6768.1|6782.1|6767.1|6783.1|6768.1|6782.1|6767.1|4
1737045520000|2025-01-16 16:38:40|6781.6|6766.6|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|2
1737045530000|2025-01-16 16:38:50|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737045560000|2025-01-16 16:39:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|2
1737045600000|2025-01-16 16:40:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|2
1737045610000|2025-01-16 16:40:10|6780.4|6765.4|6779.3|6764.3|6780.4|6765.4|6779.3|6764.3|4
1737045620000|2025-01-16 16:40:20|6779.6|6764.6|6780.9|6765.9|6782.3|6767.3|6779.6|6764.6|19
1737045630000|2025-01-16 16:40:30|6780.6|6765.6|6780.6|6765.6|6781.1|6766.1|6780.6|6765.6|1
1737045650000|2025-01-16 16:40:50|6781.6|6766.6|6780.6|6765.6|6781.6|6766.6|6780.6|6765.6|1
1737045660000|2025-01-16 16:41:00|6781.1|6766.1|6781.3|6766.3|6781.5|6766.5|6780.9|6765.9|6
1737045670000|2025-01-16 16:41:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6779.6|6764.6|5
1737045680000|2025-01-16 16:41:20|||||||||14
1737045690000|2025-01-16 16:41:30|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1737045700000|2025-01-16 16:41:40|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|1
1737045710000|2025-01-16 16:41:50|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|2
1737045740000|2025-01-16 16:42:20|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6
1737045750000|2025-01-16 16:42:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737045760000|2025-01-16 16:42:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|8
1737045770000|2025-01-16 16:42:50|||||||||1
1737045790000|2025-01-16 16:43:10|6781.1|6766.1|6781.3|6766.3|6781.3|6766.3|6781.1|6766.1|6
1737045800000|2025-01-16 16:43:20|6781.8|6766.8|6782.3|6767.3|6782.3|6767.3|6781.8|6766.8|4
1737045810000|2025-01-16 16:43:30|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.1|6767.1|12
1737045820000|2025-01-16 16:43:40|6782.1|6767.1|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|2
1737045850000|2025-01-16 16:44:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1737045870000|2025-01-16 16:44:30|6781.6|6766.6|6781.3|6766.3|6781.6|6766.6|6781.3|6766.3|4
1737045900000|2025-01-16 16:45:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1737045910000|2025-01-16 16:45:10|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6779.9|6764.9|17
1737045940000|2025-01-16 16:45:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|10
1737045960000|2025-01-16 16:46:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|3
1737045970000|2025-01-16 16:46:10|6780.3|6765.3|6781.8|6766.8|6781.8|6766.8|6780.3|6765.3|11
1737045980000|2025-01-16 16:46:20|||||||||1
1737045990000|2025-01-16 16:46:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|3
1737046000000|2025-01-16 16:46:40|6780.8|6765.8|6780.6|6765.6|6780.8|6765.8|6780.6|6765.6|1
1737046020000|2025-01-16 16:47:00|6780.3|6765.3|6780.1|6765.1|6780.3|6765.3|6780.1|6765.1|0
1737046030000|2025-01-16 16:47:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|3
1737046040000|2025-01-16 16:47:20|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|0
1737046050000|2025-01-16 16:47:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737046060000|2025-01-16 16:47:40|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|0
1737046070000|2025-01-16 16:47:50|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|4
1737046080000|2025-01-16 16:48:00|6779.1|6764.1|6779.1|6764.1|6779.8|6764.8|6779.1|6764.1|3
1737046100000|2025-01-16 16:48:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|2
1737046110000|2025-01-16 16:48:30|6779.8|6764.8|6779.6|6764.6|6779.8|6764.8|6779.1|6764.1|3
1737046120000|2025-01-16 16:48:40|6779.1|6764.1|6779.3|6764.3|6779.3|6764.3|6779.1|6764.1|2
1737046150000|2025-01-16 16:49:10|6779.1|6764.1|6776.6|6761.6|6779.3|6764.3|6776.6|6761.6|34
1737046160000|2025-01-16 16:49:20|6777.3|6762.3|6777|6762|6777.3|6762.3|6776.6|6761.6|4
1737046170000|2025-01-16 16:49:30|6777.3|6762.3|6776.3|6761.3|6777.3|6762.3|6776.1|6761.1|2
1737046180000|2025-01-16 16:49:40|6776.8|6761.8|6776.1|6761.1|6776.8|6761.8|6776.1|6761.1|4
1737046190000|2025-01-16 16:49:50|6776.8|6761.8|6777.1|6762.1|6777.1|6762.1|6776.8|6761.8|3
1737046200000|2025-01-16 16:50:00|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|4
1737046240000|2025-01-16 16:50:40|6777.5|6762.5|6777.1|6762.1|6777.5|6762.5|6777|6762|4
1737046250000|2025-01-16 16:50:50|6777|6762|6777|6762|6777|6762|6777|6762|1
1737046260000|2025-01-16 16:51:00|6777.1|6762.1|6777|6762|6777.1|6762.1|6777|6762|1
1737046270000|2025-01-16 16:51:10|6776.1|6761.1|6777|6762|6777.1|6762.1|6776.1|6761.1|1
1737046280000|2025-01-16 16:51:20|6777.1|6762.1|6779.3|6764.3|6779.6|6764.6|6777.1|6762.1|6
1737046290000|2025-01-16 16:51:30|6779.6|6764.6|6779.3|6764.3|6779.6|6764.6|6779.1|6764.1|1
1737046300000|2025-01-16 16:51:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1737046330000|2025-01-16 16:52:10|6780.5|6765.5|6781.3|6766.3|6781.3|6766.3|6780.5|6765.5|2
1737046350000|2025-01-16 16:52:30|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1737046360000|2025-01-16 16:52:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781|6766|2
1737046370000|2025-01-16 16:52:50|6781|6766|6780.1|6765.1|6781|6766|6780.1|6765.1|1
1737046380000|2025-01-16 16:53:00|6780|6765|6780.3|6765.3|6780.3|6765.3|6780|6765|3
1737046390000|2025-01-16 16:53:10|6781|6766|6781.6|6766.6|6781.6|6766.6|6781|6766|1
1737046400000|2025-01-16 16:53:20|6783|6768|6783|6768|6783|6768|6783|6768|6
1737046410000|2025-01-16 16:53:30|6783.3|6768.3|6783.6|6768.6|6783.6|6768.6|6783.3|6768.3|2
1737046440000|2025-01-16 16:54:00|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6782.6|6767.6|9
1737046450000|2025-01-16 16:54:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737046460000|2025-01-16 16:54:20|||||||||1
1737046470000|2025-01-16 16:54:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1737046480000|2025-01-16 16:54:40|6782.6|6767.6|6782.8|6767.8|6782.8|6767.8|6782.6|6767.6|0
1737046490000|2025-01-16 16:54:50|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|3
1737046500000|2025-01-16 16:55:00|6785.5|6770.5|6785.3|6770.3|6785.5|6770.5|6785.3|6770.3|34
1737046510000|2025-01-16 16:55:10|6784.5|6769.5|6785|6770|6785|6770|6784.5|6769.5|1
1737046520000|2025-01-16 16:55:20|6783.3|6768.3|6784|6769|6784.5|6769.5|6783.3|6768.3|17
1737046530000|2025-01-16 16:55:30|6784.3|6769.3|6784.6|6769.6|6784.6|6769.6|6784.3|6769.3|10
1737046560000|2025-01-16 16:56:00|6786.6|6771.6|6786.5|6771.5|6786.6|6771.6|6786.5|6771.5|2
1737046570000|2025-01-16 16:56:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737046580000|2025-01-16 16:56:20|6786.3|6771.3|6786.5|6771.5|6786.5|6771.5|6786.3|6771.3|4
1737046590000|2025-01-16 16:56:30|6786.3|6771.3|6785|6770|6786.3|6771.3|6785|6770|3
1737046600000|2025-01-16 16:56:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737046620000|2025-01-16 16:57:00|6785|6770|6785.6|6770.6|6785.6|6770.6|6785|6770|13
1737046630000|2025-01-16 16:57:10|6785.3|6770.3|6785.3|6770.3|6785.5|6770.5|6785.3|6770.3|1
1737046640000|2025-01-16 16:57:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|2
1737046650000|2025-01-16 16:57:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1737046660000|2025-01-16 16:57:40|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|1
1737046670000|2025-01-16 16:57:50|6785.3|6770.3|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|0
1737046680000|2025-01-16 16:58:00|6785.6|6770.6|6786.6|6771.6|6786.6|6771.6|6785.6|6770.6|5
1737046690000|2025-01-16 16:58:10|6786.8|6771.8|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|0
1737046710000|2025-01-16 16:58:30|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.5|6770.5|2
1737046720000|2025-01-16 16:58:40|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|2
1737046730000|2025-01-16 16:58:50|6785.3|6770.3|6785.5|6770.5|6785.5|6770.5|6785.3|6770.3|0
1737046740000|2025-01-16 16:59:00|6785.6|6770.6|6786.6|6771.6|6786.6|6771.6|6785.6|6770.6|5
1737046750000|2025-01-16 16:59:10|6787|6772|6786|6771|6787|6772|6785.6|6770.6|3
1737046760000|2025-01-16 16:59:20|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.5|6770.5|2
1737046770000|2025-01-16 16:59:30|6786|6771|6786|6771|6786|6771|6786|6771|0
1737046780000|2025-01-16 16:59:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1737046790000|2025-01-16 16:59:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1737046800000|2025-01-16 17:00:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.5|6771.5|5
1737046810000|2025-01-16 17:00:10|6788|6773|6788|6773|6788|6773|6788|6773|1
1737046820000|2025-01-16 17:00:20|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737046860000|2025-01-16 17:01:00|||||||||6
1737046880000|2025-01-16 17:01:20|6787.6|6772.6|6789|6774|6789|6774|6787.6|6772.6|3
1737046890000|2025-01-16 17:01:30|6789.1|6774.1|6789.5|6774.5|6789.5|6774.5|6789.1|6774.1|0
1737046900000|2025-01-16 17:01:40|||||||||3
1737046910000|2025-01-16 17:01:50|6788.6|6773.6|6789.8|6774.8|6790.5|6775.5|6788.6|6773.6|32
1737046920000|2025-01-16 17:02:00|6790|6775|6789.8|6774.8|6790|6775|6789.8|6774.8|4
1737046930000|2025-01-16 17:02:10|6790|6775|6790|6775|6790|6775|6789.8|6774.8|7
1737046940000|2025-01-16 17:02:20|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|5
1737046950000|2025-01-16 17:02:30|6789.3|6774.3|6790|6775|6790|6775|6789.3|6774.3|28
1737046970000|2025-01-16 17:02:50|6791|6776|6791|6776|6791|6776|6791|6776|0
1737046980000|2025-01-16 17:03:00|6790.5|6775.5|6791|6776|6791|6776|6790.5|6775.5|3
1737046990000|2025-01-16 17:03:10|6792|6777|6791|6776|6792|6777|6791|6776|11
1737047000000|2025-01-16 17:03:20|||||||||2
1737047010000|2025-01-16 17:03:30|6790.7|6775.7|6791|6776|6791|6776|6790.7|6775.7|1
1737047030000|2025-01-16 17:03:50|||||||||1
1737047050000|2025-01-16 17:04:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1737047070000|2025-01-16 17:04:30|6791|6776|6791.3|6776.3|6791.3|6776.3|6791|6776|2
1737047080000|2025-01-16 17:04:40|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|7
1737047090000|2025-01-16 17:04:50|6788.8|6773.8|6790.7|6775.7|6790.7|6775.7|6788.8|6773.8|16
1737047100000|2025-01-16 17:05:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737047110000|2025-01-16 17:05:10|6791.2|6776.2|6792.3|6777.3|6792.3|6777.3|6791.2|6776.2|2
1737047120000|2025-01-16 17:05:20|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737047160000|2025-01-16 17:06:00|6792.5|6777.5|6794.3|6779.3|6794.3|6779.3|6792.5|6777.5|29
1737047170000|2025-01-16 17:06:10|6794.7|6779.7|6794.3|6779.3|6795|6780|6794.3|6779.3|3
1737047180000|2025-01-16 17:06:20|6794|6779|6794|6779|6794|6779|6794|6779|2
1737047190000|2025-01-16 17:06:30|6794.5|6779.5|6795.2|6780.2|6795.2|6780.2|6794.5|6779.5|4
1737047200000|2025-01-16 17:06:40|6795|6780|6795.7|6780.7|6795.7|6780.7|6795|6780|1
1737047210000|2025-01-16 17:06:50|6795.2|6780.2|6795.2|6780.2|6795.3|6780.3|6795.2|6780.2|0
1737047220000|2025-01-16 17:07:00|6795.3|6780.3|6795|6780|6795.3|6780.3|6795|6780|1
1737047230000|2025-01-16 17:07:10|6793.5|6778.5|6793.7|6778.7|6793.7|6778.7|6793.5|6778.5|5
1737047240000|2025-01-16 17:07:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1737047260000|2025-01-16 17:07:40|6794|6779|6795|6780|6795|6780|6794|6779|1
1737047270000|2025-01-16 17:07:50|6794.8|6779.8|6794.3|6779.3|6794.8|6779.8|6794.3|6779.3|0
1737047290000|2025-01-16 17:08:10|6793.8|6778.8|6795|6780|6795|6780|6793.8|6778.8|2
1737047300000|2025-01-16 17:08:20|6796|6781|6796|6781|6796|6781|6796|6781|3
1737047310000|2025-01-16 17:08:30|6795.8|6780.8|6796|6781|6796|6781|6795|6780|3
1737047340000|2025-01-16 17:09:00|6797.8|6782.8|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|17
1737047400000|2025-01-16 17:10:00|6798|6783|6798.3|6783.3|6798.8|6783.8|6798|6783|8
1737047410000|2025-01-16 17:10:10|6797.3|6782.3|6796.3|6781.3|6797.3|6782.3|6796.3|6781.3|9
1737047420000|2025-01-16 17:10:20|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|4
1737047440000|2025-01-16 17:10:40|6795|6780|6795.8|6780.8|6795.8|6780.8|6795|6780|23
1737047460000|2025-01-16 17:11:00|6796.2|6781.2|6796.3|6781.3|6796.3|6781.3|6796.2|6781.2|3
1737047470000|2025-01-16 17:11:10|6796|6781|6796|6781|6796|6781|6796|6781|0
1737047480000|2025-01-16 17:11:20|6795.8|6780.8|6796|6781|6796|6781|6795.8|6780.8|3
1737047490000|2025-01-16 17:11:30|6794|6779|6795.7|6780.7|6795.7|6780.7|6794|6779|47
1737047500000|2025-01-16 17:11:40|6795.3|6780.3|6793|6778|6795.3|6780.3|6793|6778|40
1737047510000|2025-01-16 17:11:50|6794|6779|6794|6779|6794|6779|6793.2|6778.2|29
1737047520000|2025-01-16 17:12:00|||||||||2
1737047530000|2025-01-16 17:12:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|13
1737047540000|2025-01-16 17:12:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1737047550000|2025-01-16 17:12:30|||||||||3
1737047580000|2025-01-16 17:13:00|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|0
1737047590000|2025-01-16 17:13:10|6791.5|6776.5|6791.3|6776.3|6791.5|6776.5|6791.3|6776.3|1
1737047600000|2025-01-16 17:13:20|6791.1|6776.1|6790.3|6775.3|6791.1|6776.1|6790.3|6775.3|2
1737047640000|2025-01-16 17:14:00|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|2
1737047670000|2025-01-16 17:14:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|4
1737047680000|2025-01-16 17:14:40|6790.5|6775.5|6790.7|6775.7|6790.7|6775.7|6790.5|6775.5|0
1737047690000|2025-01-16 17:14:50|6789.8|6774.8|6789|6774|6789.8|6774.8|6789|6774|2
1737047740000|2025-01-16 17:15:40|6789.3|6774.3|6789.7|6774.7|6789.7|6774.7|6789.3|6774.3|3
1737047800000|2025-01-16 17:16:40|6790.3|6775.3|6790.5|6775.5|6790.5|6775.5|6790.3|6775.3|0
1737047810000|2025-01-16 17:16:50|6791|6776|6791.7|6776.7|6791.7|6776.7|6791|6776|4
1737047820000|2025-01-16 17:17:00|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|1
1737047840000|2025-01-16 17:17:20|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|3
1737047850000|2025-01-16 17:17:30|6792|6777|6792.5|6777.5|6792.5|6777.5|6792|6777|2
1737047870000|2025-01-16 17:17:50|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|3
1737047880000|2025-01-16 17:18:00|6792|6777|6792|6777|6792|6777|6792|6777|1
1737047890000|2025-01-16 17:18:10|6790.7|6775.7|6788.7|6773.7|6790.7|6775.7|6788.7|6773.7|6
1737047900000|2025-01-16 17:18:20|6789|6774|6789.7|6774.7|6789.7|6774.7|6789|6774|8
1737047910000|2025-01-16 17:18:30|6790.2|6775.2|6790.5|6775.5|6790.7|6775.7|6790.2|6775.2|2
1737047920000|2025-01-16 17:18:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1737047940000|2025-01-16 17:19:00|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|3
1737047950000|2025-01-16 17:19:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737047970000|2025-01-16 17:19:30|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1737048030000|2025-01-16 17:20:30|6788.7|6773.7|6786.7|6771.7|6788.7|6773.7|6786.7|6771.7|10
1737048040000|2025-01-16 17:20:40|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737048050000|2025-01-16 17:20:50|6787.2|6772.2|6787.7|6772.7|6787.7|6772.7|6787.2|6772.2|8
1737048060000|2025-01-16 17:21:00|6787.5|6772.5|6787.2|6772.2|6787.7|6772.7|6787.2|6772.2|1
1737048080000|2025-01-16 17:21:20|6786|6771|6786.5|6771.5|6786.5|6771.5|6786|6771|5
1737048090000|2025-01-16 17:21:30|6786.3|6771.3|6786.5|6771.5|6786.5|6771.5|6786.3|6771.3|1
1737048100000|2025-01-16 17:21:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1737048120000|2025-01-16 17:22:00|6785.7|6770.7|6785.5|6770.5|6785.7|6770.7|6785.5|6770.5|3
1737048150000|2025-01-16 17:22:30|6785.7|6770.7|6786|6771|6786.2|6771.2|6785.7|6770.7|8
1737048220000|2025-01-16 17:23:40|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1737048280000|2025-01-16 17:24:40|6785.5|6770.5|6784|6769|6785.5|6770.5|6784|6769|8
1737048290000|2025-01-16 17:24:50|6784.5|6769.5|6784|6769|6784.5|6769.5|6784|6769|1
1737048310000|2025-01-16 17:25:10|||||||||1
1737048330000|2025-01-16 17:25:30|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1737048340000|2025-01-16 17:25:40|||||||||1
1737048350000|2025-01-16 17:25:50|6785.5|6770.5|6785.8|6770.8|6785.8|6770.8|6785.5|6770.5|4
1737048360000|2025-01-16 17:26:00|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737048370000|2025-01-16 17:26:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|5
1737048390000|2025-01-16 17:26:30|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|1
1737048400000|2025-01-16 17:26:40|6786.8|6771.8|6787|6772|6787|6772|6786.8|6771.8|1
1737048420000|2025-01-16 17:27:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737048430000|2025-01-16 17:27:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737048450000|2025-01-16 17:27:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1737048480000|2025-01-16 17:28:00|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|2
1737048500000|2025-01-16 17:28:20|6786.8|6771.8|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|3
1737048520000|2025-01-16 17:28:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1737048550000|2025-01-16 17:29:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|12
1737048560000|2025-01-16 17:29:20|||||||||1
1737048570000|2025-01-16 17:29:30|||||||||1
1737048580000|2025-01-16 17:29:40|6785.3|6770.3|6784.8|6769.8|6785.3|6770.3|6784.8|6769.8|0
1737048590000|2025-01-16 17:29:50|||||||||172
1737048600000|2025-01-16 17:30:00|||||||||1
1737048620000|2025-01-16 17:30:20|||||||||1
1737048640000|2025-01-16 17:30:40|6785|6770|6785.5|6770.5|6785.5|6770.5|6785|6770|1
1737048660000|2025-01-16 17:31:00|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|1
1737048680000|2025-01-16 17:31:20|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1737048690000|2025-01-16 17:31:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1737048730000|2025-01-16 17:32:10|||||||||1
1737048750000|2025-01-16 17:32:30|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1737048760000|2025-01-16 17:32:40|6785.3|6770.3|6788.7|6773.7|6788.7|6773.7|6785.3|6770.3|20
1737048770000|2025-01-16 17:32:50|6788.5|6773.5|6789|6774|6789.2|6774.2|6788.2|6773.2|3
1737048780000|2025-01-16 17:33:00|6789.4|6774.4|6790.7|6775.7|6790.7|6775.7|6789.4|6774.4|2
1737048790000|2025-01-16 17:33:10|6790.2|6775.2|6790.2|6775.2|6790.4|6775.4|6790.2|6775.2|0
1737048840000|2025-01-16 17:34:00|||||||||1
1737048850000|2025-01-16 17:34:10|6789.4|6774.4|6789.2|6774.2|6789.5|6774.5|6789.2|6774.2|2
1737048860000|2025-01-16 17:34:20|6789.5|6774.5|6789.9|6774.9|6789.9|6774.9|6789.5|6774.5|1
1737048870000|2025-01-16 17:34:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1737048880000|2025-01-16 17:34:40|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|32
1737048890000|2025-01-16 17:34:50|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|2
1737048900000|2025-01-16 17:35:00|6793|6778|6793.2|6778.2|6793.2|6778.2|6793|6778|1
1737048910000|2025-01-16 17:35:10|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.4|6778.4|2
1737048920000|2025-01-16 17:35:20|6793.5|6778.5|6793.4|6778.4|6793.5|6778.5|6793.4|6778.4|3
1737048930000|2025-01-16 17:35:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1737048940000|2025-01-16 17:35:40|6792.5|6777.5|6791.7|6776.7|6792.5|6777.5|6791.7|6776.7|5
1737048950000|2025-01-16 17:35:50|6792|6777|6792.7|6777.7|6792.7|6777.7|6791.7|6776.7|15
1737048960000|2025-01-16 17:36:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737049000000|2025-01-16 17:36:40|6792|6777|6792|6777|6792|6777|6792|6777|0
1737049020000|2025-01-16 17:37:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737049030000|2025-01-16 17:37:10|6792|6777|6792|6777|6792|6777|6792|6777|0
1737049040000|2025-01-16 17:37:20|6792.2|6777.2|6792.7|6777.7|6793.2|6778.2|6792.2|6777.2|5
1737049050000|2025-01-16 17:37:30|6792.5|6777.5|6792.7|6777.7|6792.7|6777.7|6792.5|6777.5|1
1737049060000|2025-01-16 17:37:40|6793|6778|6793|6778|6793|6778|6793|6778|0
1737049070000|2025-01-16 17:37:50|6793.2|6778.2|6793.4|6778.4|6793.4|6778.4|6793.2|6778.2|1
1737049090000|2025-01-16 17:38:10|6792|6777|6790.9|6775.9|6792|6777|6790.9|6775.9|14
1737049100000|2025-01-16 17:38:20|6791|6776|6792|6777|6792|6777|6791|6776|6
1737049110000|2025-01-16 17:38:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1737049120000|2025-01-16 17:38:40|6792|6777|6792|6777|6792|6777|6792|6777|1
1737049130000|2025-01-16 17:38:50|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|2
1737049140000|2025-01-16 17:39:00|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|0
1737049160000|2025-01-16 17:39:20|6791|6776|6789.9|6774.9|6791|6776|6789.9|6774.9|7
1737049170000|2025-01-16 17:39:30|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737049180000|2025-01-16 17:39:40|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1737049220000|2025-01-16 17:40:20|||||||||1
1737049230000|2025-01-16 17:40:30|6789.5|6774.5|6789.5|6774.5|6789.7|6774.7|6789.5|6774.5|1
1737049240000|2025-01-16 17:40:40|6789.9|6774.9|6789|6774|6789.9|6774.9|6788.9|6773.9|3
1737049250000|2025-01-16 17:40:50|6788.5|6773.5|6788.4|6773.4|6788.5|6773.5|6787.9|6772.9|4
1737049260000|2025-01-16 17:41:00|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|0
1737049270000|2025-01-16 17:41:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1737049340000|2025-01-16 17:42:20|6788.5|6773.5|6788.4|6773.4|6788.5|6773.5|6788.4|6773.4|1
1737049350000|2025-01-16 17:42:30|6788.5|6773.5|6788.9|6773.9|6789|6774|6788.5|6773.5|1
1737049360000|2025-01-16 17:42:40|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|1
1737049380000|2025-01-16 17:43:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1737049390000|2025-01-16 17:43:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737049400000|2025-01-16 17:43:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|54
1737049450000|2025-01-16 17:44:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|3
1737049470000|2025-01-16 17:44:30|6788|6773|6788|6773|6788|6773|6788|6773|0
1737049480000|2025-01-16 17:44:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|3
1737049490000|2025-01-16 17:44:50|6791.9|6776.9|6792|6777|6792|6777|6791.9|6776.9|3
1737049510000|2025-01-16 17:45:10|6792.5|6777.5|6792|6777|6792.5|6777.5|6792|6777|2
1737049570000|2025-01-16 17:46:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|1
1737049590000|2025-01-16 17:46:30|6792|6777|6792.2|6777.2|6792.5|6777.5|6792|6777|7
1737049600000|2025-01-16 17:46:40|6792|6777|6792|6777|6792|6777|6792|6777|0
1737049610000|2025-01-16 17:46:50|||||||||1
1737049620000|2025-01-16 17:47:00|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|1
1737049630000|2025-01-16 17:47:10|6792|6777|6792|6777|6792|6777|6792|6777|1
1737049670000|2025-01-16 17:47:50|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|2
1737049680000|2025-01-16 17:48:00|||||||||1
1737049700000|2025-01-16 17:48:20|6792|6777|6792|6777|6792|6777|6792|6777|4
1737049720000|2025-01-16 17:48:40|6791.5|6776.5|6793.9|6778.9|6794.4|6779.4|6791.5|6776.5|13
1737049730000|2025-01-16 17:48:50|6794.2|6779.2|6793.4|6778.4|6794.2|6779.2|6793|6778|1
1737049740000|2025-01-16 17:49:00|6793|6778|6793|6778|6793|6778|6793|6778|0
1737049750000|2025-01-16 17:49:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737049790000|2025-01-16 17:49:50|6793|6778|6793.2|6778.2|6793.2|6778.2|6793|6778|3
1737049800000|2025-01-16 17:50:00|||||||||2
1737049850000|2025-01-16 17:50:50|||||||||1
1737049860000|2025-01-16 17:51:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|5
1737049880000|2025-01-16 17:51:20|6795|6780|6795|6780|6795|6780|6794.5|6779.5|5
1737049890000|2025-01-16 17:51:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1737049900000|2025-01-16 17:51:40|6795|6780|6794.7|6779.7|6795.2|6780.2|6793.2|6778.2|8
1737049910000|2025-01-16 17:51:50|6794.9|6779.9|6796.4|6781.4|6796.4|6781.4|6794.9|6779.9|4
1737049920000|2025-01-16 17:52:00|6796.7|6781.7|6796.2|6781.2|6796.7|6781.7|6796|6781|0
1737049930000|2025-01-16 17:52:10|6796|6781|6796.2|6781.2|6796.2|6781.2|6796|6781|0
1737049940000|2025-01-16 17:52:20|6796|6781|6796|6781|6796.2|6781.2|6796|6781|0
1737049950000|2025-01-16 17:52:30|6796.2|6781.2|6796|6781|6796.2|6781.2|6796|6781|0
1737049960000|2025-01-16 17:52:40|6795.7|6780.7|6796|6781|6796|6781|6795.7|6780.7|1
1737049980000|2025-01-16 17:53:00|6795.7|6780.7|6795.4|6780.4|6795.7|6780.7|6794.2|6779.2|6
1737049990000|2025-01-16 17:53:10|6793.7|6778.7|6793.4|6778.4|6793.7|6778.7|6793.4|6778.4|7
1737050000000|2025-01-16 17:53:20|6793|6778|6792.7|6777.7|6793|6778|6792.4|6777.4|5
1737050020000|2025-01-16 17:53:40|||||||||20
1737050060000|2025-01-16 17:54:20|||||||||7
1737050070000|2025-01-16 17:54:30|6793|6778|6792.2|6777.2|6793|6778|6792.2|6777.2|0
1737050090000|2025-01-16 17:54:50|6792|6777|6792|6777|6792|6777|6792|6777|2
1737050110000|2025-01-16 17:55:10|6792.2|6777.2|6792|6777|6792.2|6777.2|6792|6777|1
1737050130000|2025-01-16 17:55:30|6790.4|6775.4|6788.7|6773.7|6790.7|6775.7|6788.7|6773.7|20
1737050140000|2025-01-16 17:55:40|6788.9|6773.9|6788.7|6773.7|6788.9|6773.9|6788.7|6773.7|0
1737050150000|2025-01-16 17:55:50|||||||||11
1737050160000|2025-01-16 17:56:00|6788.9|6773.9|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|1
1737050170000|2025-01-16 17:56:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1737050190000|2025-01-16 17:56:30|6789.2|6774.2|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|3
1737050200000|2025-01-16 17:56:40|6788.5|6773.5|6788.7|6773.7|6788.7|6773.7|6788.5|6773.5|1
1737050220000|2025-01-16 17:57:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1737050240000|2025-01-16 17:57:20|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|1
1737050280000|2025-01-16 17:58:00|6788.5|6773.5|6788.2|6773.2|6788.5|6773.5|6788.2|6773.2|0
1737050290000|2025-01-16 17:58:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.5|6772.5|11
1737050300000|2025-01-16 17:58:20|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6788.2|6773.2|1
1737050310000|2025-01-16 17:58:30|6789.4|6774.4|6790|6775|6790|6775|6789.4|6774.4|0
1737050320000|2025-01-16 17:58:40|6790.4|6775.4|6790.7|6775.7|6791|6776|6790.4|6775.4|0
1737050330000|2025-01-16 17:58:50|6791|6776|6788.9|6773.9|6791|6776|6788.9|6773.9|1
1737050340000|2025-01-16 17:59:00|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1737050370000|2025-01-16 17:59:30|||||||||4
1737050390000|2025-01-16 17:59:50|6788.5|6773.5|6788.4|6773.4|6788.5|6773.5|6788.4|6773.4|4
1737050400000|2025-01-16 18:00:00|6788.7|6773.7|6788.7|6773.7|6789.2|6774.2|6788.7|6773.7|2
1737050420000|2025-01-16 18:00:20|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|1
1737050470000|2025-01-16 18:01:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737050500000|2025-01-16 18:01:40|6787|6772|6787|6772|6787|6772|6786.9|6771.9|8
1737050510000|2025-01-16 18:01:50|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6
1737050520000|2025-01-16 18:02:00|6787|6772|6787|6772|6787|6772|6787|6772|0
1737050530000|2025-01-16 18:02:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737050550000|2025-01-16 18:02:30|6787.2|6772.2|6787.4|6772.4|6787.4|6772.4|6787.2|6772.2|0
1737050560000|2025-01-16 18:02:40|6785.4|6770.4|6785.5|6770.5|6785.9|6770.9|6785.4|6770.4|12
1737050570000|2025-01-16 18:02:50|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1737050590000|2025-01-16 18:03:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|3
1737050600000|2025-01-16 18:03:20|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1737050640000|2025-01-16 18:04:00|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6782.2|6767.2|4
1737050650000|2025-01-16 18:04:10|6782.2|6767.2|6782.9|6767.9|6782.9|6767.9|6782.2|6767.2|3
1737050660000|2025-01-16 18:04:20|6783.2|6768.2|6783.4|6768.4|6783.4|6768.4|6783.2|6768.2|1
1737050670000|2025-01-16 18:04:30|6785|6770|6785|6770|6785|6770|6785|6770|1
1737050700000|2025-01-16 18:05:00|6785.4|6770.4|6786.7|6771.7|6786.7|6771.7|6785.4|6770.4|5
1737050710000|2025-01-16 18:05:10|||||||||1
1737050730000|2025-01-16 18:05:30|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737050740000|2025-01-16 18:05:40|||||||||3
1737050750000|2025-01-16 18:05:50|6785.4|6770.4|6785|6770|6785.4|6770.4|6785|6770|3
1737050770000|2025-01-16 18:06:10|6784.9|6769.9|6785|6770|6785|6770|6784.9|6769.9|1
1737050820000|2025-01-16 18:07:00|6785.2|6770.2|6785.5|6770.5|6785.5|6770.5|6785.2|6770.2|1
1737050850000|2025-01-16 18:07:30|6785|6770|6784.4|6769.4|6785|6770|6784.4|6769.4|2
1737050860000|2025-01-16 18:07:40|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737050870000|2025-01-16 18:07:50|6784.6|6769.6|6784.1|6769.1|6784.6|6769.6|6784.1|6769.1|1
1737050880000|2025-01-16 18:08:00|6783.9|6768.9|6784.1|6769.1|6784.1|6769.1|6783.9|6768.9|0
1737050920000|2025-01-16 18:08:40|||||||||1
1737050930000|2025-01-16 18:08:50|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1737050980000|2025-01-16 18:09:40|6784.5|6769.5|6785.4|6770.4|6785.4|6770.4|6784.5|6769.5|25
1737051000000|2025-01-16 18:10:00|6785.1|6770.1|6785.7|6770.7|6785.7|6770.7|6785.1|6770.1|1
1737051010000|2025-01-16 18:10:10|6785.9|6770.9|6787.1|6772.1|6787.1|6772.1|6785.9|6770.9|4
1737051020000|2025-01-16 18:10:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|24
1737051030000|2025-01-16 18:10:30|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6786.9|6771.9|4
1737051050000|2025-01-16 18:10:50|||||||||1
1737051070000|2025-01-16 18:11:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737051130000|2025-01-16 18:12:10|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737051160000|2025-01-16 18:12:40|6787.4|6772.4|6786.1|6771.1|6787.4|6772.4|6786.1|6771.1|27
1737051170000|2025-01-16 18:12:50|6785.7|6770.7|6785.4|6770.4|6785.7|6770.7|6785.4|6770.4|0
1737051180000|2025-01-16 18:13:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737051210000|2025-01-16 18:13:30|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737051220000|2025-01-16 18:13:40|6785.6|6770.6|6785.7|6770.7|6785.7|6770.7|6785.6|6770.6|0
1737051240000|2025-01-16 18:14:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6785.9|6770.9|0
1737051260000|2025-01-16 18:14:20|6785.9|6770.9|6785.1|6770.1|6785.9|6770.9|6785.1|6770.1|1
1737051300000|2025-01-16 18:15:00|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1737051310000|2025-01-16 18:15:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737051370000|2025-01-16 18:16:10|6785.4|6770.4|6785.6|6770.6|6785.6|6770.6|6785.4|6770.4|1
1737051380000|2025-01-16 18:16:20|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1737051390000|2025-01-16 18:16:30|6783.2|6768.2|6783.9|6768.9|6783.9|6768.9|6782.9|6767.9|26
1737051420000|2025-01-16 18:17:00|6783.2|6768.2|6782.9|6767.9|6783.6|6768.6|6782.9|6767.9|3
1737051430000|2025-01-16 18:17:10|6783.1|6768.1|6782.9|6767.9|6783.1|6768.1|6782.9|6767.9|1
1737051440000|2025-01-16 18:17:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1737051450000|2025-01-16 18:17:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1737051460000|2025-01-16 18:17:40|6782.1|6767.1|6782.4|6767.4|6782.4|6767.4|6782.1|6767.1|31
1737051480000|2025-01-16 18:18:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|5
1737051510000|2025-01-16 18:18:30|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1737051530000|2025-01-16 18:18:50|6781.2|6766.2|6781.1|6766.1|6781.2|6766.2|6780.7|6765.7|9
1737051540000|2025-01-16 18:19:00|6781.9|6766.9|6781.4|6766.4|6781.9|6766.9|6781.4|6766.4|2
1737051550000|2025-01-16 18:19:10|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1737051560000|2025-01-16 18:19:20|6781.4|6766.4|6781.2|6766.2|6781.4|6766.4|6781.2|6766.2|6
1737051570000|2025-01-16 18:19:30|6780.9|6765.9|6778.5|6763.5|6780.9|6765.9|6777.7|6762.7|22
1737051590000|2025-01-16 18:19:50|6778.7|6763.7|6777|6762|6778.7|6763.7|6777|6762|2
1737051600000|2025-01-16 18:20:00|||||||||30
1737051610000|2025-01-16 18:20:10|6776.7|6761.7|6775.9|6760.9|6776.7|6761.7|6775.5|6760.5|23
1737051620000|2025-01-16 18:20:20|6775.5|6760.5|6776|6761|6777|6762|6775.5|6760.5|16
1737051630000|2025-01-16 18:20:30|6776.4|6761.4|6776.7|6761.7|6776.7|6761.7|6776.4|6761.4|11
1737051640000|2025-01-16 18:20:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1737051660000|2025-01-16 18:21:00|6778|6763|6778.7|6763.7|6780.5|6765.5|6778|6763|15
1737051670000|2025-01-16 18:21:10|6778.4|6763.4|6777.9|6762.9|6778.4|6763.4|6777.5|6762.5|1
1737051680000|2025-01-16 18:21:20|6777.5|6762.5|6777.4|6762.4|6777.5|6762.5|6777.4|6762.4|1
1737051690000|2025-01-16 18:21:30|6777|6762|6777.5|6762.5|6777.5|6762.5|6777|6762|0
1737051700000|2025-01-16 18:21:40|6777|6762|6777|6762|6777|6762|6777|6762|1
1737051710000|2025-01-16 18:21:50|6777.2|6762.2|6777.5|6762.5|6777.5|6762.5|6777.2|6762.2|0
1737051720000|2025-01-16 18:22:00|6777.4|6762.4|6777|6762|6777.4|6762.4|6777|6762|0
1737051730000|2025-01-16 18:22:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|15
1737051740000|2025-01-16 18:22:20|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|1
1737051750000|2025-01-16 18:22:30|6777|6762|6777|6762|6777|6762|6777|6762|0
1737051760000|2025-01-16 18:22:40|6777.2|6762.2|6777.5|6762.5|6777.5|6762.5|6777.2|6762.2|0
1737051780000|2025-01-16 18:23:00|6777.2|6762.2|6777|6762|6777.2|6762.2|6777|6762|7
1737051790000|2025-01-16 18:23:10|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776|6761|4
1737051800000|2025-01-16 18:23:20|||||||||1
1737051840000|2025-01-16 18:24:00|6776.5|6761.5|6776.7|6761.7|6776.7|6761.7|6776.5|6761.5|4
1737051850000|2025-01-16 18:24:10|||||||||64
1737051870000|2025-01-16 18:24:30|6777|6762|6777|6762|6777|6762|6777|6762|0
1737051880000|2025-01-16 18:24:40|6778.2|6763.2|6777.5|6762.5|6778.2|6763.2|6777.5|6762.5|9
1737051900000|2025-01-16 18:25:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1737051920000|2025-01-16 18:25:20|6776.7|6761.7|6776.4|6761.4|6776.7|6761.7|6776.4|6761.4|8
1737051930000|2025-01-16 18:25:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1737051950000|2025-01-16 18:25:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|2
1737051960000|2025-01-16 18:26:00|6776.9|6761.9|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|2
1737051980000|2025-01-16 18:26:20|6775.1|6760.1|6775.9|6760.9|6775.9|6760.9|6775.1|6760.1|2
1737051990000|2025-01-16 18:26:30|6776.6|6761.6|6776.7|6761.7|6776.7|6761.7|6776.6|6761.6|2
1737052000000|2025-01-16 18:26:40|||||||||1
1737052020000|2025-01-16 18:27:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1737052040000|2025-01-16 18:27:20|6778.2|6763.2|6778.7|6763.7|6778.7|6763.7|6778.2|6763.2|6
1737052050000|2025-01-16 18:27:30|6780.2|6765.2|6780.4|6765.4|6780.4|6765.4|6780.2|6765.2|17
1737052060000|2025-01-16 18:27:40|6781.1|6766.1|6779.9|6764.9|6781.4|6766.4|6779.9|6764.9|16
1737052070000|2025-01-16 18:27:50|6779.4|6764.4|6778.7|6763.7|6779.4|6764.4|6778.7|6763.7|6
1737052080000|2025-01-16 18:28:00|6778.9|6763.9|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|0
1737052090000|2025-01-16 18:28:10|6778.7|6763.7|6779.1|6764.1|6779.1|6764.1|6777.9|6762.9|3
1737052120000|2025-01-16 18:28:40|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1737052140000|2025-01-16 18:29:00|6780.2|6765.2|6780.4|6765.4|6780.4|6765.4|6780.2|6765.2|4
1737052150000|2025-01-16 18:29:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737052170000|2025-01-16 18:29:30|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1737052180000|2025-01-16 18:29:40|6780.2|6765.2|6778.9|6763.9|6780.2|6765.2|6778.9|6763.9|3
1737052190000|2025-01-16 18:29:50|6778.6|6763.6|6777.7|6762.7|6778.7|6763.7|6777.7|6762.7|3
1737052200000|2025-01-16 18:30:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1737052220000|2025-01-16 18:30:20|6776.6|6761.6|6775.6|6760.6|6776.6|6761.6|6775.6|6760.6|8
1737052230000|2025-01-16 18:30:30|6774.6|6759.6|6775.2|6760.2|6775.2|6760.2|6774.6|6759.6|7
1737052240000|2025-01-16 18:30:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|4
1737052250000|2025-01-16 18:30:50|6775.7|6760.7|6774.6|6759.6|6775.7|6760.7|6774.6|6759.6|3
1737052260000|2025-01-16 18:31:00|6775.6|6760.6|6775.7|6760.7|6775.7|6760.7|6775.6|6760.6|1
1737052270000|2025-01-16 18:31:10|6775.6|6760.6|6775.6|6760.6|6775.7|6760.7|6775.6|6760.6|5
1737052280000|2025-01-16 18:31:20|6775.2|6760.2|6773.7|6758.7|6775.2|6760.2|6773.2|6758.2|12
1737052290000|2025-01-16 18:31:30|6773.9|6758.9|6773.7|6758.7|6774.7|6759.7|6773.7|6758.7|1
1737052310000|2025-01-16 18:31:50|6773.6|6758.6|6774.1|6759.1|6774.1|6759.1|6773.6|6758.6|9
1737052320000|2025-01-16 18:32:00|6773.7|6758.7|6773.2|6758.2|6773.7|6758.7|6773.1|6758.1|5
1737052330000|2025-01-16 18:32:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737052340000|2025-01-16 18:32:20|||||||||1
1737052350000|2025-01-16 18:32:30|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1737052370000|2025-01-16 18:32:50|6773.4|6758.4|6773.1|6758.1|6773.4|6758.4|6773.1|6758.1|1
1737052380000|2025-01-16 18:33:00|6773.2|6758.2|6771.7|6756.7|6773.2|6758.2|6771.6|6756.6|5
1737052400000|2025-01-16 18:33:20|6771.4|6756.4|6771.1|6756.1|6771.4|6756.4|6771.1|6756.1|4
1737052410000|2025-01-16 18:33:30|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1737052420000|2025-01-16 18:33:40|||||||||1
1737052430000|2025-01-16 18:33:50|6771.1|6756.1|6771.6|6756.6|6771.6|6756.6|6771.1|6756.1|3
1737052440000|2025-01-16 18:34:00|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|3
1737052450000|2025-01-16 18:34:10|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1737052480000|2025-01-16 18:34:40|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1737052510000|2025-01-16 18:35:10|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1737052520000|2025-01-16 18:35:20|6771.4|6756.4|6771.1|6756.1|6771.6|6756.6|6770.6|6755.6|7
1737052530000|2025-01-16 18:35:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1737052540000|2025-01-16 18:35:40|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.6|6755.6|0
1737052590000|2025-01-16 18:36:30|6771.2|6756.2|6770.6|6755.6|6771.2|6756.2|6770.6|6755.6|2
1737052600000|2025-01-16 18:36:40|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1737052610000|2025-01-16 18:36:50|6770.7|6755.7|6768.9|6753.9|6770.7|6755.7|6768.9|6753.9|11
1737052620000|2025-01-16 18:37:00|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|39
1737052630000|2025-01-16 18:37:10|6768.7|6753.7|6766.6|6751.6|6768.7|6753.7|6766.6|6751.6|32
1737052640000|2025-01-16 18:37:20|6767.6|6752.6|6767.4|6752.4|6767.7|6752.7|6767.4|6752.4|2
1737052650000|2025-01-16 18:37:30|6767.1|6752.1|6766.6|6751.6|6767.4|6752.4|6766.6|6751.6|41
1737052660000|2025-01-16 18:37:40|6766.9|6751.9|6767.6|6752.6|6767.6|6752.6|6766.6|6751.6|2
1737052670000|2025-01-16 18:37:50|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|1
1737052700000|2025-01-16 18:38:20|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|24
1737052720000|2025-01-16 18:38:40|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|1
1737052740000|2025-01-16 18:39:00|6765.7|6750.7|6766.4|6751.4|6766.6|6751.6|6765.7|6750.7|2
1737052750000|2025-01-16 18:39:10|6765.7|6750.7|6765.7|6750.7|6767.2|6752.2|6765.7|6750.7|5
1737052760000|2025-01-16 18:39:20|||||||||1
1737052780000|2025-01-16 18:39:40|6765.6|6750.6|6763.9|6748.9|6765.7|6750.7|6763.9|6748.9|8
1737052790000|2025-01-16 18:39:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1737052800000|2025-01-16 18:40:00|6763.9|6748.9|6763.6|6748.6|6764.6|6749.6|6763.6|6748.6|6
1737052810000|2025-01-16 18:40:10|6764.1|6749.1|6764.4|6749.4|6764.4|6749.4|6764.1|6749.1|4
1737052820000|2025-01-16 18:40:20|6763.9|6748.9|6762.6|6747.6|6763.9|6748.9|6762.6|6747.6|6
1737052830000|2025-01-16 18:40:30|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|3
1737052840000|2025-01-16 18:40:40|6763.1|6748.1|6763.1|6748.1|6763.6|6748.6|6762.6|6747.6|9
1737052850000|2025-01-16 18:40:50|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|3
1737052870000|2025-01-16 18:41:10|6763.1|6748.1|6762.7|6747.7|6763.1|6748.1|6762.7|6747.7|15
1737052880000|2025-01-16 18:41:20|6762.9|6747.9|6762.7|6747.7|6763.1|6748.1|6762.7|6747.7|5
1737052890000|2025-01-16 18:41:30|6763.1|6748.1|6762.1|6747.1|6763.1|6748.1|6761.6|6746.6|6
1737052900000|2025-01-16 18:41:40|6761.7|6746.7|6761.6|6746.6|6761.7|6746.7|6761.4|6746.4|9
1737052910000|2025-01-16 18:41:50|6761.7|6746.7|6761.2|6746.2|6761.9|6746.9|6760.7|6745.7|6
1737052920000|2025-01-16 18:42:00|6760.9|6745.9|6760.7|6745.7|6760.9|6745.9|6760.7|6745.7|3
1737052930000|2025-01-16 18:42:10|6761.1|6746.1|6761.1|6746.1|6761.2|6746.2|6761.1|6746.1|2
1737052960000|2025-01-16 18:42:40|6760.6|6745.6|6761.6|6746.6|6761.6|6746.6|6760.6|6745.6|11
1737052980000|2025-01-16 18:43:00|6762.2|6747.2|6761.6|6746.6|6762.2|6747.2|6761.6|6746.6|2
1737052990000|2025-01-16 18:43:10|6761.7|6746.7|6762.6|6747.6|6762.6|6747.6|6761.7|6746.7|7
1737053000000|2025-01-16 18:43:20|6762.2|6747.2|6762.1|6747.1|6762.2|6747.2|6762.1|6747.1|4
1737053010000|2025-01-16 18:43:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1737053020000|2025-01-16 18:43:40|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.6|6746.6|1
1737053040000|2025-01-16 18:44:00|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.1|6746.1|3
1737053050000|2025-01-16 18:44:10|6761.6|6746.6|6761.7|6746.7|6761.7|6746.7|6761.6|6746.6|1
1737053070000|2025-01-16 18:44:30|6761.9|6746.9|6761.7|6746.7|6761.9|6746.9|6761.7|6746.7|2
1737053080000|2025-01-16 18:44:40|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|4
1737053090000|2025-01-16 18:44:50|6760.4|6745.4|6759.7|6744.7|6760.4|6745.4|6759.7|6744.7|4
1737053100000|2025-01-16 18:45:00|6759.9|6744.9|6759.7|6744.7|6759.9|6744.9|6759.7|6744.7|3
1737053110000|2025-01-16 18:45:10|6759.9|6744.9|6759.7|6744.7|6759.9|6744.9|6759.7|6744.7|12
1737053120000|2025-01-16 18:45:20|6759.9|6744.9|6759.7|6744.7|6759.9|6744.9|6759.6|6744.6|1
1737053130000|2025-01-16 18:45:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|3
1737053140000|2025-01-16 18:45:40|||||||||1
1737053150000|2025-01-16 18:45:50|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|16
1737053160000|2025-01-16 18:46:00|6759.1|6744.1|6758.6|6743.6|6759.1|6744.1|6758.6|6743.6|3
1737053170000|2025-01-16 18:46:10|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|1
1737053180000|2025-01-16 18:46:20|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6
1737053190000|2025-01-16 18:46:30|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.7|6743.7|9
1737053200000|2025-01-16 18:46:40|6758.6|6743.6|6759.4|6744.4|6759.4|6744.4|6758.6|6743.6|16
1737053210000|2025-01-16 18:46:50|||||||||1
1737053220000|2025-01-16 18:47:00|6758.9|6743.9|6759.1|6744.1|6759.1|6744.1|6758.9|6743.9|1
1737053230000|2025-01-16 18:47:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|1
1737053240000|2025-01-16 18:47:20|6759.7|6744.7|6761.1|6746.1|6761.1|6746.1|6759.7|6744.7|1
1737053250000|2025-01-16 18:47:30|6761.4|6746.4|6761.7|6746.7|6761.7|6746.7|6760.9|6745.9|0
1737053260000|2025-01-16 18:47:40|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1737053270000|2025-01-16 18:47:50|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1737053280000|2025-01-16 18:48:00|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1737053290000|2025-01-16 18:48:10|||||||||12
1737053300000|2025-01-16 18:48:20|6761.7|6746.7|6761.6|6746.6|6761.7|6746.7|6761.6|6746.6|4
1737053310000|2025-01-16 18:48:30|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1737053330000|2025-01-16 18:48:50|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1737053340000|2025-01-16 18:49:00|||||||||1
1737053350000|2025-01-16 18:49:10|6759.9|6744.9|6759.2|6744.2|6759.9|6744.9|6759.2|6744.2|1
1737053360000|2025-01-16 18:49:20|6759.6|6744.6|6759.9|6744.9|6759.9|6744.9|6759.6|6744.6|3
1737053390000|2025-01-16 18:49:50|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6
1737053400000|2025-01-16 18:50:00|6758.9|6743.9|6759.9|6744.9|6760.9|6745.9|6758.9|6743.9|19
1737053410000|2025-01-16 18:50:10|6760.4|6745.4|6760.7|6745.7|6760.7|6745.7|6760.4|6745.4|4
1737053420000|2025-01-16 18:50:20|6760.4|6745.4|6759.7|6744.7|6760.4|6745.4|6759.7|6744.7|5
1737053430000|2025-01-16 18:50:30|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|17
1737053440000|2025-01-16 18:50:40|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1737053450000|2025-01-16 18:50:50|6759.2|6744.2|6760.4|6745.4|6760.4|6745.4|6759.2|6744.2|11
1737053460000|2025-01-16 18:51:00|6760.9|6745.9|6759.7|6744.7|6760.9|6745.9|6759.7|6744.7|23
1737053470000|2025-01-16 18:51:10|6759.2|6744.2|6759.7|6744.7|6759.7|6744.7|6759.2|6744.2|3
1737053480000|2025-01-16 18:51:20|||||||||1
1737053500000|2025-01-16 18:51:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1737053510000|2025-01-16 18:51:50|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|1
1737053520000|2025-01-16 18:52:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|13
1737053530000|2025-01-16 18:52:10|6760.9|6745.9|6759.7|6744.7|6760.9|6745.9|6759.7|6744.7|6
1737053540000|2025-01-16 18:52:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|8
1737053560000|2025-01-16 18:52:40|||||||||1
1737053570000|2025-01-16 18:52:50|6759.1|6744.1|6758.7|6743.7|6759.1|6744.1|6758.7|6743.7|3
1737053580000|2025-01-16 18:53:00|6758.9|6743.9|6758.7|6743.7|6759.7|6744.7|6758.7|6743.7|3
1737053590000|2025-01-16 18:53:10|6758.6|6743.6|6758.7|6743.7|6758.7|6743.7|6758.6|6743.6|4
1737053600000|2025-01-16 18:53:20|6759.1|6744.1|6759.1|6744.1|6759.2|6744.2|6759.1|6744.1|3
1737053610000|2025-01-16 18:53:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1737053620000|2025-01-16 18:53:40|6760.2|6745.2|6759.9|6744.9|6760.2|6745.2|6759.9|6744.9|6
1737053630000|2025-01-16 18:53:50|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|2
1737053640000|2025-01-16 18:54:00|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|3
1737053660000|2025-01-16 18:54:20|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|13
1737053670000|2025-01-16 18:54:30|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|1
1737053680000|2025-01-16 18:54:40|6760.9|6745.9|6760.7|6745.7|6760.9|6745.9|6760.7|6745.7|1
1737053690000|2025-01-16 18:54:50|6759.7|6744.7|6759.2|6744.2|6759.7|6744.7|6759.1|6744.1|9
1737053700000|2025-01-16 18:55:00|6759.6|6744.6|6759.7|6744.7|6759.7|6744.7|6759.6|6744.6|3
1737053710000|2025-01-16 18:55:10|6759.6|6744.6|6757.9|6742.9|6759.6|6744.6|6757.7|6742.7|8
1737053720000|2025-01-16 18:55:20|||||||||15
1737053730000|2025-01-16 18:55:30|6758.1|6743.1|6757.9|6742.9|6758.1|6743.1|6757.9|6742.9|12
1737053740000|2025-01-16 18:55:40|||||||||1
1737053750000|2025-01-16 18:55:50|||||||||1
1737053760000|2025-01-16 18:56:00|6758.2|6743.2|6757.9|6742.9|6758.2|6743.2|6757.9|6742.9|20
1737053770000|2025-01-16 18:56:10|6758.4|6743.4|6758.7|6743.7|6759.4|6744.4|6758.4|6743.4|3
1737053780000|2025-01-16 18:56:20|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6758.9|6743.9|3
1737053790000|2025-01-16 18:56:30|6758.9|6743.9|6758.7|6743.7|6759.4|6744.4|6758.7|6743.7|2
1737053800000|2025-01-16 18:56:40|6757.9|6742.9|6758.1|6743.1|6758.1|6743.1|6757.9|6742.9|2
1737053810000|2025-01-16 18:56:50|6757.9|6742.9|6757.7|6742.7|6757.9|6742.9|6757.7|6742.7|1
1737053820000|2025-01-16 18:57:00|6757.9|6742.9|6758.1|6743.1|6758.1|6743.1|6757.9|6742.9|3
1737053830000|2025-01-16 18:57:10|6757.9|6742.9|6758.1|6743.1|6758.1|6743.1|6757.7|6742.7|3
1737053840000|2025-01-16 18:57:20|6759.6|6744.6|6758.7|6743.7|6759.6|6744.6|6758.7|6743.7|12
1737053850000|2025-01-16 18:57:30|6759.1|6744.1|6758.7|6743.7|6759.1|6744.1|6758.7|6743.7|1
1737053860000|2025-01-16 18:57:40|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|1
1737053880000|2025-01-16 18:58:00|6759.4|6744.4|6758.8|6743.8|6759.4|6744.4|6758.8|6743.8|26
1737053900000|2025-01-16 18:58:20|6758.9|6743.9|6757.8|6742.8|6759.4|6744.4|6757.8|6742.8|13
1737053910000|2025-01-16 18:58:30|6757.9|6742.9|6757.4|6742.4|6757.9|6742.9|6757.4|6742.4|9
1737053920000|2025-01-16 18:58:40|6757.8|6742.8|6756.6|6741.6|6757.8|6742.8|6756.6|6741.6|8
1737053940000|2025-01-16 18:59:00|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|0
1737053950000|2025-01-16 18:59:10|||||||||1
1737053960000|2025-01-16 18:59:20|6757.4|6742.4|6758.1|6743.1|6758.4|6743.4|6757.4|6742.4|8
1737053970000|2025-01-16 18:59:30|6757.9|6742.9|6758.1|6743.1|6758.1|6743.1|6757.9|6742.9|2
1737053990000|2025-01-16 18:59:50|||||||||2
1737054000000|2025-01-16 19:00:00|6757.9|6742.9|6757.3|6742.3|6757.9|6742.9|6757.3|6742.3|11
1737054010000|2025-01-16 19:00:10|6756.9|6741.9|6757.8|6742.8|6757.8|6742.8|6756.9|6741.9|10
1737054030000|2025-01-16 19:00:30|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|1
1737054040000|2025-01-16 19:00:40|6757.4|6742.4|6757.9|6742.9|6757.9|6742.9|6757.4|6742.4|3
1737054050000|2025-01-16 19:00:50|6757.4|6742.4|6757.8|6742.8|6757.8|6742.8|6757.4|6742.4|8
1737054070000|2025-01-16 19:01:10|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|8
1737054080000|2025-01-16 19:01:20|6758.1|6743.1|6758.9|6743.9|6758.9|6743.9|6758.1|6743.1|9
1737054090000|2025-01-16 19:01:30|||||||||10
1737054100000|2025-01-16 19:01:40|6759.3|6744.3|6758.1|6743.1|6759.3|6744.3|6758.1|6743.1|15
1737054110000|2025-01-16 19:01:50|6757.6|6742.6|6758.3|6743.3|6758.3|6743.3|6757.6|6742.6|7
1737054120000|2025-01-16 19:02:00|6758.6|6743.6|6759.1|6744.1|6759.8|6744.8|6758.1|6743.1|12
1737054130000|2025-01-16 19:02:10|6759.4|6744.4|6759.8|6744.8|6759.8|6744.8|6759.3|6744.3|11
1737054140000|2025-01-16 19:02:20|6759.9|6744.9|6760.3|6745.3|6760.3|6745.3|6759.8|6744.8|8
1737054150000|2025-01-16 19:02:30|6760.8|6745.8|6759.3|6744.3|6760.8|6745.8|6759.3|6744.3|24
1737054160000|2025-01-16 19:02:40|6758.9|6743.9|6759.3|6744.3|6759.3|6744.3|6758.6|6743.6|8
1737054170000|2025-01-16 19:02:50|6760.1|6745.1|6760.1|6745.1|6760.3|6745.3|6760.1|6745.1|10
1737054180000|2025-01-16 19:03:00|6760.3|6745.3|6760.4|6745.4|6760.4|6745.4|6760.3|6745.3|9
1737054190000|2025-01-16 19:03:10|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|8
1737054200000|2025-01-16 19:03:20|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1737054210000|2025-01-16 19:03:30|6759.3|6744.3|6760.4|6745.4|6760.6|6745.6|6759.3|6744.3|19
1737054220000|2025-01-16 19:03:40|6760.6|6745.6|6760.4|6745.4|6760.6|6745.6|6760.4|6745.4|1
1737054230000|2025-01-16 19:03:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|8
1737054240000|2025-01-16 19:04:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6760.4|6745.4|64
1737054250000|2025-01-16 19:04:10|6760.4|6745.4|6759.6|6744.6|6760.4|6745.4|6759.6|6744.6|15
1737054260000|2025-01-16 19:04:20|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|1
1737054270000|2025-01-16 19:04:30|6760.1|6745.1|6761.1|6746.1|6761.1|6746.1|6759.6|6744.6|18
1737054280000|2025-01-16 19:04:40|6762.3|6747.3|6760.4|6745.4|6762.3|6747.3|6760.4|6745.4|8
1737054290000|2025-01-16 19:04:50|6760.8|6745.8|6760.6|6745.6|6760.8|6745.8|6760.6|6745.6|0
1737054300000|2025-01-16 19:05:00|6760.8|6745.8|6761.4|6746.4|6761.8|6746.8|6760.8|6745.8|1
1737054310000|2025-01-16 19:05:10|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1737054320000|2025-01-16 19:05:20|6760.6|6745.6|6760.8|6745.8|6760.8|6745.8|6760.6|6745.6|2
1737054330000|2025-01-16 19:05:30|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1737054340000|2025-01-16 19:05:40|6760.8|6745.8|6760.6|6745.6|6761.6|6746.6|6760.6|6745.6|6
1737054350000|2025-01-16 19:05:50|6760.8|6745.8|6759.9|6744.9|6760.8|6745.8|6759.6|6744.6|22
1737054360000|2025-01-16 19:06:00|6760.4|6745.4|6759.4|6744.4|6760.4|6745.4|6759.4|6744.4|2
1737054370000|2025-01-16 19:06:10|6759.3|6744.3|6759.3|6744.3|6759.4|6744.4|6759.3|6744.3|5
1737054380000|2025-01-16 19:06:20|6759.4|6744.4|6759.3|6744.3|6759.4|6744.4|6759.3|6744.3|1
1737054390000|2025-01-16 19:06:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.3|6744.3|4
1737054410000|2025-01-16 19:06:50|6759.3|6744.3|6758.1|6743.1|6759.3|6744.3|6758.1|6743.1|1
1737054420000|2025-01-16 19:07:00|6757.8|6742.8|6758.3|6743.3|6758.3|6743.3|6757.8|6742.8|1
1737054430000|2025-01-16 19:07:10|||||||||1
1737054440000|2025-01-16 19:07:20|6758.1|6743.1|6758.4|6743.4|6758.4|6743.4|6758.1|6743.1|4
1737054450000|2025-01-16 19:07:30|6758.3|6743.3|6758.3|6743.3|6758.4|6743.4|6758.3|6743.3|6
1737054460000|2025-01-16 19:07:40|6757.9|6742.9|6757.4|6742.4|6757.9|6742.9|6757.4|6742.4|2
1737054470000|2025-01-16 19:07:50|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1737054480000|2025-01-16 19:08:00|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1737054490000|2025-01-16 19:08:10|||||||||1
1737054500000|2025-01-16 19:08:20|||||||||1
1737054520000|2025-01-16 19:08:40|6757.8|6742.8|6758.8|6743.8|6758.8|6743.8|6757.8|6742.8|22
1737054530000|2025-01-16 19:08:50|6759.1|6744.1|6758.8|6743.8|6759.1|6744.1|6758.8|6743.8|6
1737054540000|2025-01-16 19:09:00|6758.4|6743.4|6758.4|6743.4|6758.8|6743.8|6758.3|6743.3|25
1737054550000|2025-01-16 19:09:10|6758.3|6743.3|6757.4|6742.4|6758.3|6743.3|6757.4|6742.4|4
1737054560000|2025-01-16 19:09:20|6757.3|6742.3|6757.9|6742.9|6757.9|6742.9|6757.3|6742.3|3
1737054570000|2025-01-16 19:09:30|6757.8|6742.8|6757.8|6742.8|6757.9|6742.9|6757.8|6742.8|2
1737054580000|2025-01-16 19:09:40|6757.9|6742.9|6757.8|6742.8|6757.9|6742.9|6757.8|6742.8|3
1737054590000|2025-01-16 19:09:50|6758.3|6743.3|6758.1|6743.1|6758.3|6743.3|6758.1|6743.1|1
1737054600000|2025-01-16 19:10:00|6757.8|6742.8|6756.8|6741.8|6757.8|6742.8|6756.8|6741.8|6
1737054610000|2025-01-16 19:10:10|6756.6|6741.6|6757.4|6742.4|6757.4|6742.4|6756.3|6741.3|21
1737054620000|2025-01-16 19:10:20|6757.8|6742.8|6758.1|6743.1|6758.3|6743.3|6757.8|6742.8|2
1737054630000|2025-01-16 19:10:30|6757.9|6742.9|6757.8|6742.8|6757.9|6742.9|6757.6|6742.6|3
1737054640000|2025-01-16 19:10:40|6757.6|6742.6|6757.6|6742.6|6757.8|6742.8|6757.6|6742.6|1
1737054660000|2025-01-16 19:11:00|6758.4|6743.4|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|12
1737054670000|2025-01-16 19:11:10|6759.1|6744.1|6759.1|6744.1|6759.3|6744.3|6759.1|6744.1|12
1737054680000|2025-01-16 19:11:20|6758.8|6743.8|6758.6|6743.6|6759.4|6744.4|6758.6|6743.6|33
1737054690000|2025-01-16 19:11:30|6758.8|6743.8|6759.6|6744.6|6759.6|6744.6|6758.3|6743.3|10
1737054700000|2025-01-16 19:11:40|6759.3|6744.3|6758.6|6743.6|6759.8|6744.8|6758.6|6743.6|6
1737054710000|2025-01-16 19:11:50|6759.3|6744.3|6759.8|6744.8|6759.8|6744.8|6759.3|6744.3|5
1737054720000|2025-01-16 19:12:00|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.1|6745.1|1
1737054730000|2025-01-16 19:12:10|||||||||3
1737054740000|2025-01-16 19:12:20|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|7
1737054750000|2025-01-16 19:12:30|||||||||2
1737054760000|2025-01-16 19:12:40|||||||||1
1737054770000|2025-01-16 19:12:50|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1737054780000|2025-01-16 19:13:00|6758.6|6743.6|6759.8|6744.8|6759.8|6744.8|6758.6|6743.6|13
1737054790000|2025-01-16 19:13:10|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|18
1737054800000|2025-01-16 19:13:20|6759.6|6744.6|6760.3|6745.3|6760.6|6745.6|6759.6|6744.6|33
1737054810000|2025-01-16 19:13:30|6759.6|6744.6|6759.6|6744.6|6760.3|6745.3|6759.6|6744.6|7
1737054820000|2025-01-16 19:13:40|6759.8|6744.8|6759.1|6744.1|6759.8|6744.8|6759.1|6744.1|13
1737054830000|2025-01-16 19:13:50|6759.3|6744.3|6759.3|6744.3|6759.6|6744.6|6759.1|6744.1|21
1737054840000|2025-01-16 19:14:00|6758.9|6743.9|6756.1|6741.1|6758.9|6743.9|6755.9|6740.9|88
1737054850000|2025-01-16 19:14:10|6756.3|6741.3|6754.6|6739.6|6756.6|6741.6|6754.6|6739.6|79
1737054860000|2025-01-16 19:14:20|6754.9|6739.9|6754.1|6739.1|6755.6|6740.6|6753.9|6738.9|132
1737054870000|2025-01-16 19:14:30|6754.3|6739.3|6752.9|6737.9|6754.3|6739.3|6752.9|6737.9|70
1737054880000|2025-01-16 19:14:40|||||||||71
1737054890000|2025-01-16 19:14:50|6753.3|6738.3|6754.3|6739.3|6754.3|6739.3|6752.6|6737.6|151
1737054900000|2025-01-16 19:15:00|6754.9|6739.9|6755.9|6740.9|6755.9|6740.9|6754.9|6739.9|72
1737054910000|2025-01-16 19:15:10|6756.3|6741.3|6755.9|6740.9|6756.3|6741.3|6755.9|6740.9|26
1737054920000|2025-01-16 19:15:20|||||||||43
1737054930000|2025-01-16 19:15:30|6755.3|6740.3|6753.3|6738.3|6755.3|6740.3|6753.3|6738.3|19
1737054940000|2025-01-16 19:15:40|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|38
1737054950000|2025-01-16 19:15:50|6754.8|6739.8|6754.8|6739.8|6754.9|6739.9|6754.8|6739.8|13
1737054960000|2025-01-16 19:16:00|6754.4|6739.4|6754.9|6739.9|6754.9|6739.9|6754.4|6739.4|6
1737054970000|2025-01-16 19:16:10|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|2
1737054980000|2025-01-16 19:16:20|||||||||2
1737054990000|2025-01-16 19:16:30|||||||||2
1737055000000|2025-01-16 19:16:40|||||||||10
1737055020000|2025-01-16 19:17:00|||||||||16
1737055030000|2025-01-16 19:17:10|||||||||10
1737055040000|2025-01-16 19:17:20|6756.6|6741.6|6757.4|6742.4|6757.9|6742.9|6756.6|6741.6|11
1737055050000|2025-01-16 19:17:30|6757.9|6742.9|6757.8|6742.8|6757.9|6742.9|6757.8|6742.8|6
1737055060000|2025-01-16 19:17:40|6756.8|6741.8|6756.9|6741.9|6756.9|6741.9|6756.8|6741.8|12
1737055080000|2025-01-16 19:18:00|6757.4|6742.4|6756.3|6741.3|6757.4|6742.4|6756.3|6741.3|1
1737055090000|2025-01-16 19:18:10|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.3|6741.3|0
1737055100000|2025-01-16 19:18:20|6757.1|6742.1|6756.3|6741.3|6757.1|6742.1|6756.3|6741.3|4
1737055110000|2025-01-16 19:18:30|6755.3|6740.3|6755.9|6740.9|6755.9|6740.9|6754.9|6739.9|18
1737055120000|2025-01-16 19:18:40|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|7
1737055130000|2025-01-16 19:18:50|||||||||1
1737055140000|2025-01-16 19:19:00|6755.4|6740.4|6755.9|6740.9|6755.9|6740.9|6755.4|6740.4|2
1737055160000|2025-01-16 19:19:20|6755.8|6740.8|6755.9|6740.9|6755.9|6740.9|6755.8|6740.8|1
1737055170000|2025-01-16 19:19:30|6755.8|6740.8|6755.4|6740.4|6755.8|6740.8|6754.4|6739.4|41
1737055180000|2025-01-16 19:19:40|6754.9|6739.9|6756.1|6741.1|6756.6|6741.6|6754.9|6739.9|36
1737055190000|2025-01-16 19:19:50|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.6|6740.6|6
1737079200000|2025-01-17 02:00:00|6761.3|6746.3|6763.5|6748.5|6765.8|6750.8|6761|6746|23
1737079210000|2025-01-17 02:00:10|6762.8|6747.8|6758.1|6743.1|6762.8|6747.8|6758.1|6743.1|3
1737079220000|2025-01-17 02:00:20|6758.3|6743.3|6762.1|6747.1|6762.1|6747.1|6757.8|6742.8|2
1737079230000|2025-01-17 02:00:30|6762.6|6747.6|6762.1|6747.1|6762.8|6747.8|6762|6747|4
1737079240000|2025-01-17 02:00:40|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1737079260000|2025-01-17 02:01:00|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1737079270000|2025-01-17 02:01:10|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|1
1737079280000|2025-01-17 02:01:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|3
1737079290000|2025-01-17 02:01:30|6766|6751|6765.6|6750.6|6766|6751|6765.6|6750.6|10
1737079300000|2025-01-17 02:01:40|6765.8|6750.8|6766.1|6751.1|6767.1|6752.1|6765.8|6750.8|12
1737079320000|2025-01-17 02:02:00|6765.1|6750.1|6762.8|6747.8|6765.1|6750.1|6762.8|6747.8|4
1737079330000|2025-01-17 02:02:10|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|8
1737079340000|2025-01-17 02:02:20|6762.1|6747.1|6761.3|6746.3|6762.1|6747.1|6761.3|6746.3|1
1737079350000|2025-01-17 02:02:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1737079370000|2025-01-17 02:02:50|6757.6|6742.6|6757.9|6742.9|6758.1|6743.1|6757.1|6742.1|1
1737079380000|2025-01-17 02:03:00|6757.6|6742.6|6759.8|6744.8|6759.8|6744.8|6757.6|6742.6|4
1737079390000|2025-01-17 02:03:10|6759.5|6744.5|6760|6745|6760|6745|6759.5|6744.5|0
1737079400000|2025-01-17 02:03:20|6759|6744|6759.3|6744.3|6759.3|6744.3|6757.3|6742.3|9
1737079410000|2025-01-17 02:03:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1737079450000|2025-01-17 02:04:10|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1737079460000|2025-01-17 02:04:20|6760.9|6745.9|6760.8|6745.8|6760.9|6745.9|6760.8|6745.8|1
1737079480000|2025-01-17 02:04:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|5
1737079500000|2025-01-17 02:05:00|6760.9|6745.9|6762.8|6747.8|6762.8|6747.8|6760.8|6745.8|2
1737079510000|2025-01-17 02:05:10|6763.1|6748.1|6763.1|6748.1|6763.3|6748.3|6763.1|6748.1|4
1737079520000|2025-01-17 02:05:20|6762.8|6747.8|6762.4|6747.4|6762.8|6747.8|6762.4|6747.4|1
1737079530000|2025-01-17 02:05:30|6762.8|6747.8|6761.1|6746.1|6762.8|6747.8|6761.1|6746.1|0
1737079540000|2025-01-17 02:05:40|6760.4|6745.4|6760.1|6745.1|6760.4|6745.4|6760.1|6745.1|0
1737079560000|2025-01-17 02:06:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|3
1737079570000|2025-01-17 02:06:10|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1737079580000|2025-01-17 02:06:20|6760.9|6745.9|6761.3|6746.3|6761.3|6746.3|6760.8|6745.8|2
1737079590000|2025-01-17 02:06:30|||||||||1
1737079600000|2025-01-17 02:06:40|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1737079610000|2025-01-17 02:06:50|6762.3|6747.3|6762|6747|6762.3|6747.3|6762|6747|4
1737079620000|2025-01-17 02:07:00|6762.3|6747.3|6761.8|6746.8|6762.3|6747.3|6761.8|6746.8|1
1737079630000|2025-01-17 02:07:10|6763.3|6748.3|6761.6|6746.6|6763.3|6748.3|6761.6|6746.6|1
1737079640000|2025-01-17 02:07:20|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1737079660000|2025-01-17 02:07:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1737079670000|2025-01-17 02:07:50|6760.3|6745.3|6757.5|6742.5|6760.3|6745.3|6757.3|6742.3|5
1737079680000|2025-01-17 02:08:00|6757.8|6742.8|6757|6742|6758.8|6743.8|6756.6|6741.6|4
1737079690000|2025-01-17 02:08:10|6757.3|6742.3|6755.8|6740.8|6757.3|6742.3|6755.8|6740.8|6
1737079700000|2025-01-17 02:08:20|6756.1|6741.1|6758.3|6743.3|6758.3|6743.3|6756.1|6741.1|6
1737079710000|2025-01-17 02:08:30|6758.1|6743.1|6757.8|6742.8|6758.3|6743.3|6757.3|6742.3|0
1737079720000|2025-01-17 02:08:40|6757.6|6742.6|6757.8|6742.8|6757.8|6742.8|6757.6|6742.6|0
1737079730000|2025-01-17 02:08:50|6757.6|6742.6|6757.8|6742.8|6757.8|6742.8|6757.6|6742.6|0
1737079740000|2025-01-17 02:09:00|6757.6|6742.6|6758.8|6743.8|6758.8|6743.8|6757.6|6742.6|1
1737079750000|2025-01-17 02:09:10|6758|6743|6757.6|6742.6|6758|6743|6757.5|6742.5|1
1737079760000|2025-01-17 02:09:20|6757.5|6742.5|6757.8|6742.8|6757.8|6742.8|6757.5|6742.5|0
1737079770000|2025-01-17 02:09:30|6758.1|6743.1|6756.5|6741.5|6758.1|6743.1|6756.1|6741.1|2
1737079780000|2025-01-17 02:09:40|6756.3|6741.3|6756.6|6741.6|6759.4|6744.4|6756.1|6741.1|3
1737079800000|2025-01-17 02:10:00|6756.5|6741.5|6755.8|6740.8|6756.5|6741.5|6755.8|6740.8|0
1737079810000|2025-01-17 02:10:10|6756.1|6741.1|6756.5|6741.5|6756.6|6741.6|6756.1|6741.1|5
1737079830000|2025-01-17 02:10:30|6756.1|6741.1|6757.1|6742.1|6757.6|6742.6|6756.1|6741.1|5
1737079840000|2025-01-17 02:10:40|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1737079850000|2025-01-17 02:10:50|6758|6743|6757.5|6742.5|6758.1|6743.1|6757.5|6742.5|2
1737079860000|2025-01-17 02:11:00|6757.1|6742.1|6758.5|6743.5|6758.6|6743.6|6757.1|6742.1|1
1737079870000|2025-01-17 02:11:10|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.3|6743.3|2
1737079890000|2025-01-17 02:11:30|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|0
1737079900000|2025-01-17 02:11:40|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|2
1737079920000|2025-01-17 02:12:00|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|1
1737079930000|2025-01-17 02:12:10|6756.5|6741.5|6755.6|6740.6|6756.5|6741.5|6755.6|6740.6|0
1737079940000|2025-01-17 02:12:20|||||||||2
1737079960000|2025-01-17 02:12:40|||||||||1
1737079970000|2025-01-17 02:12:50|||||||||1
1737079980000|2025-01-17 02:13:00|||||||||1
1737080060000|2025-01-17 02:14:20|6756|6741|6756.5|6741.5|6756.5|6741.5|6756|6741|5
1737080070000|2025-01-17 02:14:30|6756.3|6741.3|6755.6|6740.6|6756.3|6741.3|6755.6|6740.6|0
1737080080000|2025-01-17 02:14:40|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|2
1737080090000|2025-01-17 02:14:50|||||||||4
1737080100000|2025-01-17 02:15:00|6756.3|6741.3|6756.6|6741.6|6756.6|6741.6|6756.3|6741.3|0
1737080150000|2025-01-17 02:15:50|6756.5|6741.5|6756.1|6741.1|6756.5|6741.5|6755.6|6740.6|4
1737080190000|2025-01-17 02:16:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|5
1737080200000|2025-01-17 02:16:40|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1737080220000|2025-01-17 02:17:00|6756|6741|6756.5|6741.5|6756.5|6741.5|6756|6741|12
1737080230000|2025-01-17 02:17:10|6756.3|6741.3|6755.8|6740.8|6756.3|6741.3|6755.8|6740.8|1
1737080250000|2025-01-17 02:17:30|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1737080330000|2025-01-17 02:18:50|6756|6741|6756|6741|6756|6741|6756|6741|1
1737080340000|2025-01-17 02:19:00|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1737080370000|2025-01-17 02:19:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|4
1737080380000|2025-01-17 02:19:40|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1737080420000|2025-01-17 02:20:20|||||||||2
1737080430000|2025-01-17 02:20:30|||||||||1
1737080510000|2025-01-17 02:21:50|6754|6739|6753.5|6738.5|6754|6739|6753.5|6738.5|5
1737080530000|2025-01-17 02:22:10|6753.1|6738.1|6747.8|6732.8|6753.1|6738.1|6747.8|6732.8|36
1737080540000|2025-01-17 02:22:20|6747.6|6732.6|6747.8|6732.8|6747.8|6732.8|6747.6|6732.6|1
1737080550000|2025-01-17 02:22:30|||||||||1
1737080580000|2025-01-17 02:23:00|6750|6735|6749.5|6734.5|6750|6735|6749.5|6734.5|1
1737080590000|2025-01-17 02:23:10|6749.6|6734.6|6749.6|6734.6|6750|6735|6749.6|6734.6|2
1737080600000|2025-01-17 02:23:20|6750.3|6735.3|6750.6|6735.6|6750.6|6735.6|6750.3|6735.3|0
1737080610000|2025-01-17 02:23:30|6750|6735|6750|6735|6750|6735|6750|6735|4
1737080620000|2025-01-17 02:23:40|6749.8|6734.8|6750|6735|6750|6735|6748.8|6733.8|2
1737080640000|2025-01-17 02:24:00|6750.5|6735.5|6750.3|6735.3|6750.5|6735.5|6750.3|6735.3|0
1737080650000|2025-01-17 02:24:10|6750.6|6735.6|6750.3|6735.3|6750.6|6735.6|6750.1|6735.1|1
1737080670000|2025-01-17 02:24:30|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.5|6735.5|1
1737080680000|2025-01-17 02:24:40|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1737080690000|2025-01-17 02:24:50|6750|6735|6750|6735|6750|6735|6750|6735|1
1737080700000|2025-01-17 02:25:00|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|1
1737080720000|2025-01-17 02:25:20|6749.5|6734.5|6749.3|6734.3|6749.5|6734.5|6749.3|6734.3|1
1737080730000|2025-01-17 02:25:30|||||||||1
1737080750000|2025-01-17 02:25:50|||||||||1
1737080780000|2025-01-17 02:26:20|||||||||1
1737080790000|2025-01-17 02:26:30|6749.8|6734.8|6749.6|6734.6|6749.8|6734.8|6749.6|6734.6|1
1737080800000|2025-01-17 02:26:40|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|0
1737080810000|2025-01-17 02:26:50|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1737080820000|2025-01-17 02:27:00|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|2
1737080850000|2025-01-17 02:27:30|6750|6735|6750|6735|6750|6735|6750|6735|5
1737080870000|2025-01-17 02:27:50|6749.8|6734.8|6749.6|6734.6|6749.8|6734.8|6749.6|6734.6|0
1737080880000|2025-01-17 02:28:00|6749|6734|6749|6734|6749|6734|6749|6734|1
1737080910000|2025-01-17 02:28:30|||||||||2
1737080920000|2025-01-17 02:28:40|6748.6|6733.6|6748|6733|6748.6|6733.6|6748|6733|0
1737080940000|2025-01-17 02:29:00|6749|6734|6749.3|6734.3|6749.5|6734.5|6749|6734|3
1737080950000|2025-01-17 02:29:10|6749.5|6734.5|6749.3|6734.3|6749.5|6734.5|6749.3|6734.3|1
1737080970000|2025-01-17 02:29:30|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|1
1737080980000|2025-01-17 02:29:40|6749.3|6734.3|6749.1|6734.1|6749.3|6734.3|6748.8|6733.8|2
1737081020000|2025-01-17 02:30:20|6749.3|6734.3|6749.6|6734.6|6749.6|6734.6|6749.3|6734.3|1
1737081030000|2025-01-17 02:30:30|6749.5|6734.5|6750.1|6735.1|6750.1|6735.1|6749.5|6734.5|1
1737081080000|2025-01-17 02:31:20|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1737081090000|2025-01-17 02:31:30|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1737081110000|2025-01-17 02:31:50|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|14
1737081120000|2025-01-17 02:32:00|6752.8|6737.8|6754.5|6739.5|6754.5|6739.5|6752.8|6737.8|0
1737081130000|2025-01-17 02:32:10|6755|6740|6755|6740|6755|6740|6755|6740|0
1737081140000|2025-01-17 02:32:20|6755.3|6740.3|6755.2|6740.2|6755.3|6740.3|6755.2|6740.2|1
1737081160000|2025-01-17 02:32:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1737081180000|2025-01-17 02:33:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1737081190000|2025-01-17 02:33:10|6757.5|6742.5|6758.5|6743.5|6758.5|6743.5|6757.5|6742.5|3
1737081200000|2025-01-17 02:33:20|6758.7|6743.7|6759.3|6744.3|6759.5|6744.5|6758.5|6743.5|3
1737081210000|2025-01-17 02:33:30|6759|6744|6759|6744|6759|6744|6759|6744|0
1737081250000|2025-01-17 02:34:10|6758.8|6743.8|6758|6743|6758.8|6743.8|6758|6743|0
1737081270000|2025-01-17 02:34:30|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1737081280000|2025-01-17 02:34:40|6758|6743|6765.7|6750.7|6765.7|6750.7|6758|6743|18
1737081290000|2025-01-17 02:34:50|6766.3|6751.3|6765.8|6750.8|6766.8|6751.8|6765.8|6750.8|3
1737081300000|2025-01-17 02:35:00|6765.5|6750.5|6763.8|6748.8|6765.5|6750.5|6763.8|6748.8|2
1737081310000|2025-01-17 02:35:10|6763.3|6748.3|6762.8|6747.8|6763.3|6748.3|6762.8|6747.8|1
1737081350000|2025-01-17 02:35:50|6764|6749|6764|6749|6765|6750|6764|6749|4
1737081360000|2025-01-17 02:36:00|6763.8|6748.8|6763.6|6748.6|6763.8|6748.8|6763.6|6748.6|0
1737081370000|2025-01-17 02:36:10|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1737081390000|2025-01-17 02:36:30|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1737081410000|2025-01-17 02:36:50|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|22
1737081420000|2025-01-17 02:37:00|6763.5|6748.5|6763.7|6748.7|6763.7|6748.7|6763.5|6748.5|0
1737081430000|2025-01-17 02:37:10|6763|6748|6762.8|6747.8|6763|6748|6762.8|6747.8|1
1737081470000|2025-01-17 02:37:50|6762.3|6747.3|6760.7|6745.7|6762.3|6747.3|6760.7|6745.7|2
1737081480000|2025-01-17 02:38:00|6762|6747|6762.7|6747.7|6762.8|6747.8|6762|6747|2
1737081510000|2025-01-17 02:38:30|6762.3|6747.3|6763.3|6748.3|6763.3|6748.3|6762|6747|3
1737081530000|2025-01-17 02:38:50|6762.7|6747.7|6761|6746|6762.7|6747.7|6761|6746|2
1737081540000|2025-01-17 02:39:00|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1737081560000|2025-01-17 02:39:20|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|1
1737081580000|2025-01-17 02:39:40|6761.8|6746.8|6761.5|6746.5|6761.8|6746.8|6761.5|6746.5|0
1737081610000|2025-01-17 02:40:10|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6760.5|6745.5|1
1737081630000|2025-01-17 02:40:30|6762|6747|6762|6747|6762|6747|6762|6747|0
1737081640000|2025-01-17 02:40:40|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1737081690000|2025-01-17 02:41:30|6762.1|6747.1|6761.6|6746.6|6762.1|6747.1|6761.6|6746.6|0
1737081700000|2025-01-17 02:41:40|6761.3|6746.3|6762.8|6747.8|6762.8|6747.8|6761.1|6746.1|3
1737081730000|2025-01-17 02:42:10|6763|6748|6765|6750|6765|6750|6763|6748|4
1737081760000|2025-01-17 02:42:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.2|6750.2|1
1737081770000|2025-01-17 02:42:50|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.7|6750.7|1
1737081800000|2025-01-17 02:43:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1737081810000|2025-01-17 02:43:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1737081820000|2025-01-17 02:43:40|6766.2|6751.2|6765.8|6750.8|6766.2|6751.2|6765.8|6750.8|11
1737081830000|2025-01-17 02:43:50|6764.7|6749.7|6763.3|6748.3|6764.7|6749.7|6763.3|6748.3|1
1737081840000|2025-01-17 02:44:00|6763.7|6748.7|6763.2|6748.2|6763.7|6748.7|6763.2|6748.2|0
1737081850000|2025-01-17 02:44:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|5
1737081870000|2025-01-17 02:44:30|6764.7|6749.7|6764.7|6749.7|6764.8|6749.8|6764.7|6749.7|2
1737081900000|2025-01-17 02:45:00|6764.3|6749.3|6764|6749|6764.3|6749.3|6764|6749|0
1737081910000|2025-01-17 02:45:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1737081930000|2025-01-17 02:45:30|6763|6748|6763.2|6748.2|6763.2|6748.2|6763|6748|0
1737081940000|2025-01-17 02:45:40|6763|6748|6763|6748|6763.2|6748.2|6763|6748|0
1737081980000|2025-01-17 02:46:20|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1737082020000|2025-01-17 02:47:00|6763|6748|6762.7|6747.7|6763|6748|6762.7|6747.7|0
1737082050000|2025-01-17 02:47:30|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1737082060000|2025-01-17 02:47:40|6762|6747|6762.2|6747.2|6762.2|6747.2|6762|6747|0
1737082160000|2025-01-17 02:49:20|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1737082170000|2025-01-17 02:49:30|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1737082180000|2025-01-17 02:49:40|6761|6746|6760.8|6745.8|6761|6746|6760.2|6745.2|4
1737082200000|2025-01-17 02:50:00|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|1
1737082210000|2025-01-17 02:50:10|6762|6747|6762|6747|6762|6747|6762|6747|0
1737082240000|2025-01-17 02:50:40|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1737082350000|2025-01-17 02:52:30|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1737082360000|2025-01-17 02:52:40|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|0
1737082410000|2025-01-17 02:53:30|6761|6746|6760.2|6745.2|6761|6746|6760.2|6745.2|0
1737082440000|2025-01-17 02:54:00|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1737082510000|2025-01-17 02:55:10|6761.8|6746.8|6761.7|6746.7|6762.3|6747.3|6761.7|6746.7|2
1737082560000|2025-01-17 02:56:00|6760.5|6745.5|6760.8|6745.8|6760.8|6745.8|6759.3|6744.3|2
1737082570000|2025-01-17 02:56:10|6760.7|6745.7|6760.5|6745.5|6760.7|6745.7|6760.5|6745.5|0
1737082580000|2025-01-17 02:56:20|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1737082640000|2025-01-17 02:57:20|6760.3|6745.3|6760.7|6745.7|6760.7|6745.7|6760.3|6745.3|1
1737082650000|2025-01-17 02:57:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1737082690000|2025-01-17 02:58:10|6760|6745|6759.3|6744.3|6760|6745|6759.3|6744.3|0
1737082800000|2025-01-17 03:00:00|6758.8|6743.8|6759|6744|6759|6744|6758.2|6743.2|5
1737082820000|2025-01-17 03:00:20|6759.3|6744.3|6760|6745|6760|6745|6759.3|6744.3|0
1737082850000|2025-01-17 03:00:50|6759.8|6744.8|6759.7|6744.7|6759.8|6744.8|6759.7|6744.7|0
1737082870000|2025-01-17 03:01:10|6762.8|6747.8|6763.3|6748.3|6763.3|6748.3|6762.7|6747.7|4
1737083100000|2025-01-17 03:05:00|6763|6748|6763|6748|6763|6748|6763|6748|0
1737083110000|2025-01-17 03:05:10|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1737083120000|2025-01-17 03:05:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1737083140000|2025-01-17 03:05:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1737083160000|2025-01-17 03:06:00|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1737083180000|2025-01-17 03:06:20|||||||||1
1737083190000|2025-01-17 03:06:30|6763|6748|6763.2|6748.2|6763.2|6748.2|6763|6748|0
1737083200000|2025-01-17 03:06:40|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1737083210000|2025-01-17 03:06:50|6763.5|6748.5|6763.3|6748.3|6763.5|6748.5|6763.3|6748.3|1
1737083220000|2025-01-17 03:07:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1737083230000|2025-01-17 03:07:10|6763.3|6748.3|6763.3|6748.3|6763.5|6748.5|6763.3|6748.3|0
1737083240000|2025-01-17 03:07:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1737083260000|2025-01-17 03:07:40|6763.3|6748.3|6763.5|6748.5|6763.5|6748.5|6763.3|6748.3|0
1737083280000|2025-01-17 03:08:00|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1737083300000|2025-01-17 03:08:20|6764|6749|6765.8|6750.8|6765.8|6750.8|6764|6749|1
1737083310000|2025-01-17 03:08:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1737083370000|2025-01-17 03:09:30|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1737083380000|2025-01-17 03:09:40|6765|6750|6767.3|6752.3|6767.7|6752.7|6765|6750|1
1737083390000|2025-01-17 03:09:50|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|1
1737083400000|2025-01-17 03:10:00|6767.5|6752.5|6766.5|6751.5|6767.5|6752.5|6766.5|6751.5|4
1737083410000|2025-01-17 03:10:10|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1737083430000|2025-01-17 03:10:30|6766.5|6751.5|6765.8|6750.8|6766.5|6751.5|6765.8|6750.8|3
1737083450000|2025-01-17 03:10:50|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|0
1737083470000|2025-01-17 03:11:10|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1737083480000|2025-01-17 03:11:20|6766.2|6751.2|6766.3|6751.3|6766.3|6751.3|6766.2|6751.2|1
1737083490000|2025-01-17 03:11:30|6766|6751|6765.8|6750.8|6766|6751|6765.8|6750.8|0
1737083500000|2025-01-17 03:11:40|6765.2|6750.2|6764.7|6749.7|6765.2|6750.2|6764.7|6749.7|3
1737083530000|2025-01-17 03:12:10|6764.3|6749.3|6765|6750|6765|6750|6764.3|6749.3|0
1737083550000|2025-01-17 03:12:30|6764.8|6749.8|6765|6750|6765|6750|6764.8|6749.8|1
1737083560000|2025-01-17 03:12:40|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1737083590000|2025-01-17 03:13:10|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1737083610000|2025-01-17 03:13:30|6764.7|6749.7|6765|6750|6765|6750|6764.7|6749.7|0
1737083670000|2025-01-17 03:14:30|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1737083720000|2025-01-17 03:15:20|6765.7|6750.7|6766|6751|6766|6751|6765.7|6750.7|1
1737083740000|2025-01-17 03:15:40|6765.3|6750.3|6764.8|6749.8|6765.3|6750.3|6764.8|6749.8|2
1737083760000|2025-01-17 03:16:00|6763.5|6748.5|6762.7|6747.7|6763.5|6748.5|6762.7|6747.7|1
1737083780000|2025-01-17 03:16:20|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.3|6746.3|0
1737083840000|2025-01-17 03:17:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1737083850000|2025-01-17 03:17:30|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|1
1737083910000|2025-01-17 03:18:30|6762|6747|6762|6747|6762|6747|6762|6747|2
1737083920000|2025-01-17 03:18:40|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1737083930000|2025-01-17 03:18:50|6764.7|6749.7|6765.7|6750.7|6765.7|6750.7|6764.7|6749.7|1
1737083940000|2025-01-17 03:19:00|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1737084050000|2025-01-17 03:20:50|6767|6752|6767|6752|6767|6752|6767|6752|2
1737084060000|2025-01-17 03:21:00|6766|6751|6766.2|6751.2|6766.2|6751.2|6766|6751|0
1737084070000|2025-01-17 03:21:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1737084080000|2025-01-17 03:21:20|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1737084090000|2025-01-17 03:21:30|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1737084100000|2025-01-17 03:21:40|6767.2|6752.2|6767.3|6752.3|6767.3|6752.3|6767.2|6752.2|0
1737084120000|2025-01-17 03:22:00|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1737084160000|2025-01-17 03:22:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1737084180000|2025-01-17 03:23:00|6766.8|6751.8|6766.5|6751.5|6766.8|6751.8|6766.5|6751.5|0
1737084190000|2025-01-17 03:23:10|6766.3|6751.3|6765.7|6750.7|6766.3|6751.3|6765.7|6750.7|0
1737084220000|2025-01-17 03:23:40|6766.8|6751.8|6766.2|6751.2|6766.8|6751.8|6765.8|6750.8|0
1737084230000|2025-01-17 03:23:50|6765|6750|6765.7|6750.7|6765.7|6750.7|6765|6750|0
1737084240000|2025-01-17 03:24:00|6765|6750|6766.7|6751.7|6766.7|6751.7|6765|6750|4
1737084250000|2025-01-17 03:24:10|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|1
1737084260000|2025-01-17 03:24:20|6766.7|6751.7|6766.5|6751.5|6766.8|6751.8|6766.5|6751.5|3
1737084270000|2025-01-17 03:24:30|6767|6752|6767|6752|6767|6752|6767|6752|1
1737084280000|2025-01-17 03:24:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1737084300000|2025-01-17 03:25:00|6767.8|6752.8|6768|6753|6768|6753|6767.8|6752.8|0
1737084310000|2025-01-17 03:25:10|6767.8|6752.8|6767.2|6752.2|6767.8|6752.8|6767.2|6752.2|3
1737084320000|2025-01-17 03:25:20|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|1
1737084340000|2025-01-17 03:25:40|||||||||12
1737084360000|2025-01-17 03:26:00|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|5
1737084380000|2025-01-17 03:26:20|6769|6754|6770.8|6755.8|6771|6756|6769|6754|8
1737084390000|2025-01-17 03:26:30|||||||||1
1737084410000|2025-01-17 03:26:50|6770.7|6755.7|6770.8|6755.8|6770.8|6755.8|6770.7|6755.7|0
1737084430000|2025-01-17 03:27:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737084450000|2025-01-17 03:27:30|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|2
1737084460000|2025-01-17 03:27:40|6771.9|6756.9|6773.5|6758.5|6773.5|6758.5|6771.9|6756.9|3
1737084470000|2025-01-17 03:27:50|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737084480000|2025-01-17 03:28:00|6773.5|6758.5|6773.7|6758.7|6773.7|6758.7|6773.5|6758.5|0
1737084490000|2025-01-17 03:28:10|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1737084500000|2025-01-17 03:28:20|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|3
1737084510000|2025-01-17 03:28:30|6775.7|6760.7|6776.5|6761.5|6776.5|6761.5|6775.7|6760.7|0
1737084540000|2025-01-17 03:29:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737084550000|2025-01-17 03:29:10|||||||||2
1737084570000|2025-01-17 03:29:30|||||||||2
1737084610000|2025-01-17 03:30:10|6774.7|6759.7|6774|6759|6774.7|6759.7|6774|6759|1
1737084620000|2025-01-17 03:30:20|6774.4|6759.4|6775.5|6760.5|6775.5|6760.5|6774.4|6759.4|2
1737084630000|2025-01-17 03:30:30|6775.2|6760.2|6776.7|6761.7|6776.7|6761.7|6775.2|6760.2|1
1737084640000|2025-01-17 03:30:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|5
1737084650000|2025-01-17 03:30:50|6776|6761|6774.5|6759.5|6776|6761|6774.5|6759.5|8
1737084830000|2025-01-17 03:33:50|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737084860000|2025-01-17 03:34:20|6774|6759|6774|6759|6774|6759|6774|6759|1
1737084870000|2025-01-17 03:34:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737084900000|2025-01-17 03:35:00|6774.5|6759.5|6774.4|6759.4|6774.5|6759.5|6774.4|6759.4|16
1737084910000|2025-01-17 03:35:10|6774.2|6759.2|6773.5|6758.5|6774.2|6759.2|6773.5|6758.5|0
1737084920000|2025-01-17 03:35:20|6774|6759|6774|6759|6774|6759|6774|6759|0
1737084950000|2025-01-17 03:35:50|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1737084990000|2025-01-17 03:36:30|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|13
1737085020000|2025-01-17 03:37:00|6775.9|6760.9|6775.7|6760.7|6775.9|6760.9|6775.7|6760.7|0
1737085030000|2025-01-17 03:37:10|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|0
1737085080000|2025-01-17 03:38:00|6774.2|6759.2|6773.5|6758.5|6774.2|6759.2|6773.5|6758.5|0
1737085140000|2025-01-17 03:39:00|6774.5|6759.5|6774.4|6759.4|6774.5|6759.5|6774.4|6759.4|1
1737085150000|2025-01-17 03:39:10|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1737085170000|2025-01-17 03:39:30|6775|6760|6775|6760|6775|6760|6775|6760|0
1737085180000|2025-01-17 03:39:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737085200000|2025-01-17 03:40:00|6775|6760|6775|6760|6775|6760|6775|6760|0
1737085290000|2025-01-17 03:41:30|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1737085340000|2025-01-17 03:42:20|6774|6759|6774|6759|6774|6759|6774|6759|2
1737085350000|2025-01-17 03:42:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737085400000|2025-01-17 03:43:20|6773.5|6758.5|6773.2|6758.2|6773.5|6758.5|6773.2|6758.2|0
1737085440000|2025-01-17 03:44:00|6774|6759|6774.7|6759.7|6774.7|6759.7|6774|6759|3
1737085640000|2025-01-17 03:47:20|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1737085660000|2025-01-17 03:47:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6
1737085670000|2025-01-17 03:47:50|6775|6760|6775|6760|6775|6760|6775|6760|0
1737085730000|2025-01-17 03:48:50|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1737085770000|2025-01-17 03:49:30|6775|6760|6775|6760|6775|6760|6775|6760|0
1737085800000|2025-01-17 03:50:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|1
1737085960000|2025-01-17 03:52:40|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1737086000000|2025-01-17 03:53:20|6775.7|6760.7|6777.2|6762.2|6777.2|6762.2|6775.7|6760.7|0
1737086010000|2025-01-17 03:53:30|6776.7|6761.7|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|0
1737086020000|2025-01-17 03:53:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737086030000|2025-01-17 03:53:50|6776.7|6761.7|6776.4|6761.4|6776.7|6761.7|6776.4|6761.4|0
1737086040000|2025-01-17 03:54:00|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6776.4|6761.4|0
1737086050000|2025-01-17 03:54:10|6776.6|6761.6|6776.9|6761.9|6776.9|6761.9|6776.6|6761.6|0
1737086060000|2025-01-17 03:54:20|6776.4|6761.4|6776.4|6761.4|6776.7|6761.7|6776.4|6761.4|0
1737086070000|2025-01-17 03:54:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1737086080000|2025-01-17 03:54:40|6778.1|6763.1|6777.1|6762.1|6778.1|6763.1|6777.1|6762.1|11
1737086100000|2025-01-17 03:55:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|11
1737086110000|2025-01-17 03:55:10|6779.2|6764.2|6779.1|6764.1|6779.2|6764.2|6779.1|6764.1|1
1737086120000|2025-01-17 03:55:20|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|26
1737086150000|2025-01-17 03:55:50|6781.7|6766.7|6782.6|6767.6|6782.6|6767.6|6781.7|6766.7|6
1737086160000|2025-01-17 03:56:00|6782.9|6767.9|6782.4|6767.4|6782.9|6767.9|6782.4|6767.4|5
1737086170000|2025-01-17 03:56:10|6782.1|6767.1|6781.1|6766.1|6782.1|6767.1|6781.1|6766.1|0
1737086190000|2025-01-17 03:56:30|6782.9|6767.9|6781.1|6766.1|6782.9|6767.9|6781.1|6766.1|4
1737086200000|2025-01-17 03:56:40|6780.7|6765.7|6780.4|6765.4|6780.7|6765.7|6780.4|6765.4|0
1737086230000|2025-01-17 03:57:10|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1737086240000|2025-01-17 03:57:20|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|2
1737086250000|2025-01-17 03:57:30|6780.6|6765.6|6780.4|6765.4|6780.6|6765.6|6780.4|6765.4|8
1737086260000|2025-01-17 03:57:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1737086270000|2025-01-17 03:57:50|6781.6|6766.6|6781.9|6766.9|6781.9|6766.9|6781.6|6766.6|7
1737086280000|2025-01-17 03:58:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1737086290000|2025-01-17 03:58:10|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1737086300000|2025-01-17 03:58:20|6782.6|6767.6|6783.1|6768.1|6783.1|6768.1|6782.6|6767.6|6
1737086310000|2025-01-17 03:58:30|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1737086330000|2025-01-17 03:58:50|6782.7|6767.7|6783.4|6768.4|6783.4|6768.4|6782.4|6767.4|1
1737086380000|2025-01-17 03:59:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|47
1737086390000|2025-01-17 03:59:50|6784.9|6769.9|6783.4|6768.4|6784.9|6769.9|6783.4|6768.4|2
1737086400000|2025-01-17 04:00:00|6783.7|6768.7|6785.4|6770.4|6785.4|6770.4|6783.7|6768.7|14
1737086410000|2025-01-17 04:00:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|8
1737086430000|2025-01-17 04:00:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737086450000|2025-01-17 04:00:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737086480000|2025-01-17 04:01:20|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737086600000|2025-01-17 04:03:20|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|5
1737086610000|2025-01-17 04:03:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737086920000|2025-01-17 04:08:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737087000000|2025-01-17 04:10:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737087100000|2025-01-17 04:11:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737087140000|2025-01-17 04:12:20|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1737087550000|2025-01-17 04:19:10|6785.1|6770.1|6785.9|6770.9|6785.9|6770.9|6785.1|6770.1|1
1737087670000|2025-01-17 04:21:10|6785.4|6770.4|6785.7|6770.7|6785.7|6770.7|6785.4|6770.4|0
1737087690000|2025-01-17 04:21:30|6785.4|6770.4|6780.2|6765.2|6785.4|6770.4|6780.2|6765.2|50
1737087720000|2025-01-17 04:22:00|6780.9|6765.9|6780.1|6765.1|6780.9|6765.9|6780.1|6765.1|2
1737087730000|2025-01-17 04:22:10|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737087740000|2025-01-17 04:22:20|||||||||4
1737087750000|2025-01-17 04:22:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737087760000|2025-01-17 04:22:40|6780.7|6765.7|6780.9|6765.9|6781.7|6766.7|6780.4|6765.4|0
1737087770000|2025-01-17 04:22:50|6781.1|6766.1|6781.9|6766.9|6781.9|6766.9|6781.1|6766.1|0
1737087810000|2025-01-17 04:23:30|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737087830000|2025-01-17 04:23:50|6780.4|6765.4|6779.7|6764.7|6780.4|6765.4|6779.7|6764.7|0
1737087840000|2025-01-17 04:24:00|||||||||1
1737087850000|2025-01-17 04:24:10|6780.3|6765.3|6779.7|6764.7|6780.9|6765.9|6779.7|6764.7|0
1737087860000|2025-01-17 04:24:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6779.1|6764.1|4
1737087870000|2025-01-17 04:24:30|6780.4|6765.4|6779.7|6764.7|6780.4|6765.4|6779.7|6764.7|0
1737087880000|2025-01-17 04:24:40|6779.9|6764.9|6780.9|6765.9|6780.9|6765.9|6779.9|6764.9|0
1737087900000|2025-01-17 04:25:00|6781.2|6766.2|6780.7|6765.7|6781.2|6766.2|6780.7|6765.7|0
1737087910000|2025-01-17 04:25:10|6780.6|6765.6|6779.7|6764.7|6780.6|6765.6|6779.7|6764.7|0
1737087920000|2025-01-17 04:25:20|6780.3|6765.3|6780.9|6765.9|6780.9|6765.9|6780.3|6765.3|0
1737087950000|2025-01-17 04:25:50|6780.3|6765.3|6779.7|6764.7|6780.3|6765.3|6779.7|6764.7|1
1737088090000|2025-01-17 04:28:10|6779.4|6764.4|6779.1|6764.1|6779.4|6764.4|6779.1|6764.1|1
1737088110000|2025-01-17 04:28:30|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737088120000|2025-01-17 04:28:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1737088200000|2025-01-17 04:30:00|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737088210000|2025-01-17 04:30:10|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1737088410000|2025-01-17 04:33:30|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1737088440000|2025-01-17 04:34:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1737088640000|2025-01-17 04:37:20|||||||||1
1737088700000|2025-01-17 04:38:20|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1737088770000|2025-01-17 04:39:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1737088920000|2025-01-17 04:42:00|6777.1|6762.1|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|1
1737088930000|2025-01-17 04:42:10|6775.3|6760.3|6775.1|6760.1|6775.3|6760.3|6775.1|6760.1|0
1737088950000|2025-01-17 04:42:30|6774.9|6759.9|6774.8|6759.8|6774.9|6759.9|6774.8|6759.8|0
1737089250000|2025-01-17 04:47:30|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737089260000|2025-01-17 04:47:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1737089310000|2025-01-17 04:48:30|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737089320000|2025-01-17 04:48:40|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1737089500000|2025-01-17 04:51:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737089970000|2025-01-17 04:59:30|6775.3|6760.3|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|6
1737090030000|2025-01-17 05:00:30|6775.3|6760.3|6775.8|6760.8|6776.1|6761.1|6775.3|6760.3|2
1737090040000|2025-01-17 05:00:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737090070000|2025-01-17 05:01:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|1
1737090140000|2025-01-17 05:02:20|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1737090340000|2025-01-17 05:05:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737090360000|2025-01-17 05:06:00|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1737090420000|2025-01-17 05:07:00|6775.9|6760.9|6776.1|6761.1|6776.1|6761.1|6775.9|6760.9|3
1737090450000|2025-01-17 05:07:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737090470000|2025-01-17 05:07:50|6777|6762|6777|6762|6777|6762|6777|6762|0
1737090490000|2025-01-17 05:08:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1737090970000|2025-01-17 05:16:10|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|0
1737090990000|2025-01-17 05:16:30|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|0
1737091210000|2025-01-17 05:20:10|6777.5|6762.5|6777.3|6762.3|6777.5|6762.5|6777.3|6762.3|0
1737091330000|2025-01-17 05:22:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1737091350000|2025-01-17 05:22:30|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1737091400000|2025-01-17 05:23:20|6778|6763|6778.3|6763.3|6778.3|6763.3|6778|6763|0
1737091420000|2025-01-17 05:23:40|6778.1|6763.1|6777.8|6762.8|6778.1|6763.1|6777.8|6762.8|0
1737091530000|2025-01-17 05:25:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1737091570000|2025-01-17 05:26:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1737091760000|2025-01-17 05:29:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|5
1737091800000|2025-01-17 05:30:00|6778.5|6763.5|6778.8|6763.8|6778.8|6763.8|6778.5|6763.5|0
1737091810000|2025-01-17 05:30:10|6778.6|6763.6|6778.8|6763.8|6779|6764|6778.6|6763.6|5
1737091850000|2025-01-17 05:30:50|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|0
1737091950000|2025-01-17 05:32:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1737091970000|2025-01-17 05:32:50|6780.5|6765.5|6780.6|6765.6|6780.6|6765.6|6780.5|6765.5|0
1737091980000|2025-01-17 05:33:00|6780.5|6765.5|6780.6|6765.6|6780.6|6765.6|6780.5|6765.5|0
1737092010000|2025-01-17 05:33:30|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1737092040000|2025-01-17 05:34:00|6785|6770|6785|6770|6785|6770|6785|6770|1
1737092050000|2025-01-17 05:34:10|6786|6771|6785.8|6770.8|6786|6771|6785.8|6770.8|0
1737092060000|2025-01-17 05:34:20|6786.3|6771.3|6786.6|6771.6|6786.6|6771.6|6786.3|6771.3|0
1737092070000|2025-01-17 05:34:30|6787.3|6772.3|6786.1|6771.1|6787.8|6772.8|6786|6771|1
1737092080000|2025-01-17 05:34:40|6786|6771|6787.8|6772.8|6788.5|6773.5|6786|6771|1
1737092090000|2025-01-17 05:34:50|6786.3|6771.3|6786|6771|6786.3|6771.3|6786|6771|16
1737092100000|2025-01-17 05:35:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737092110000|2025-01-17 05:35:10|6786|6771|6786.1|6771.1|6786.1|6771.1|6786|6771|0
1737092120000|2025-01-17 05:35:20|6786|6771|6786|6771|6786|6771|6786|6771|0
1737092140000|2025-01-17 05:35:40|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737092180000|2025-01-17 05:36:20|6785.3|6770.3|6785.6|6770.6|6785.6|6770.6|6785.3|6770.3|1
1737092200000|2025-01-17 05:36:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737092210000|2025-01-17 05:36:50|6784|6769|6783.6|6768.6|6784|6769|6783.6|6768.6|1
1737092220000|2025-01-17 05:37:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737092230000|2025-01-17 05:37:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737092370000|2025-01-17 05:39:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1737092380000|2025-01-17 05:39:40|6782|6767|6782|6767|6782|6767|6782|6767|1
1737092390000|2025-01-17 05:39:50|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|10
1737092400000|2025-01-17 05:40:00|6779|6764|6778.1|6763.1|6779|6764|6778.1|6763.1|1
1737092430000|2025-01-17 05:40:30|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1737092440000|2025-01-17 05:40:40|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1737092460000|2025-01-17 05:41:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1737092470000|2025-01-17 05:41:10|6779.1|6764.1|6778.6|6763.6|6779.3|6764.3|6778.6|6763.6|7
1737092490000|2025-01-17 05:41:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1737092510000|2025-01-17 05:41:50|6779.1|6764.1|6778.8|6763.8|6779.1|6764.1|6778.8|6763.8|0
1737092530000|2025-01-17 05:42:10|6781|6766|6781|6766|6781|6766|6781|6766|2
1737092550000|2025-01-17 05:42:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|1
1737092750000|2025-01-17 05:45:50|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|1
1737092780000|2025-01-17 05:46:20|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737092790000|2025-01-17 05:46:30|6785.8|6770.8|6786.8|6771.8|6786.8|6771.8|6785.8|6770.8|0
1737092820000|2025-01-17 05:47:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737092840000|2025-01-17 05:47:20|6787|6772|6787|6772|6787|6772|6787|6772|0
1737092860000|2025-01-17 05:47:40|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737092900000|2025-01-17 05:48:20|6787.5|6772.5|6788.1|6773.1|6788.1|6773.1|6787.5|6772.5|0
1737092920000|2025-01-17 05:48:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1737092940000|2025-01-17 05:49:00|6787.6|6772.6|6787.3|6772.3|6787.6|6772.6|6787.3|6772.3|0
1737093010000|2025-01-17 05:50:10|6787|6772|6787|6772|6787|6772|6787|6772|0
1737093030000|2025-01-17 05:50:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737093090000|2025-01-17 05:51:30|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|0
1737093100000|2025-01-17 05:51:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737093120000|2025-01-17 05:52:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737093130000|2025-01-17 05:52:10|6788.1|6773.1|6788.3|6773.3|6788.3|6773.3|6788.1|6773.1|0
1737093150000|2025-01-17 05:52:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737093160000|2025-01-17 05:52:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1737093170000|2025-01-17 05:52:50|6788.2|6773.2|6788|6773|6788.2|6773.2|6788|6773|0
1737093190000|2025-01-17 05:53:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737093200000|2025-01-17 05:53:20|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1737093220000|2025-01-17 05:53:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737093240000|2025-01-17 05:54:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1737093250000|2025-01-17 05:54:10|6787|6772|6787|6772|6787|6772|6787|6772|0
1737093340000|2025-01-17 05:55:40|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737093350000|2025-01-17 05:55:50|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|1
1737093360000|2025-01-17 05:56:00|6786.8|6771.8|6786.7|6771.7|6786.8|6771.8|6786.7|6771.7|0
1737093370000|2025-01-17 05:56:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737093380000|2025-01-17 05:56:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1737093390000|2025-01-17 05:56:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1737093440000|2025-01-17 05:57:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737093450000|2025-01-17 05:57:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1737093490000|2025-01-17 05:58:10|6784.2|6769.2|6784|6769|6784.2|6769.2|6784|6769|0
1737093500000|2025-01-17 05:58:20|6784.2|6769.2|6784|6769|6784.2|6769.2|6784|6769|0
1737093820000|2025-01-17 06:03:40|6784.2|6769.2|6784.5|6769.5|6784.5|6769.5|6784.2|6769.2|0
1737093880000|2025-01-17 06:04:40|6784.3|6769.3|6784.5|6769.5|6784.5|6769.5|6784.3|6769.3|0
1737093890000|2025-01-17 06:04:50|6784.3|6769.3|6784.5|6769.5|6784.5|6769.5|6784.3|6769.3|0
1737094030000|2025-01-17 06:07:10|6784|6769|6782.8|6767.8|6784|6769|6782.8|6767.8|0
1737094190000|2025-01-17 06:09:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737094200000|2025-01-17 06:10:00|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|1
1737094220000|2025-01-17 06:10:20|||||||||1
1737094290000|2025-01-17 06:11:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737094310000|2025-01-17 06:11:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1737094320000|2025-01-17 06:12:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737094350000|2025-01-17 06:12:30|6785.3|6770.3|6787.2|6772.2|6787.2|6772.2|6785.3|6770.3|3
1737094360000|2025-01-17 06:12:40|6786.7|6771.7|6786.8|6771.8|6786.8|6771.8|6786.7|6771.7|0
1737094370000|2025-01-17 06:12:50|6786.7|6771.7|6786.8|6771.8|6786.8|6771.8|6786.7|6771.7|0
1737094400000|2025-01-17 06:13:20|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737094500000|2025-01-17 06:15:00|6787|6772|6786.7|6771.7|6787.5|6772.5|6786.7|6771.7|0
1737094510000|2025-01-17 06:15:10|6787|6772|6787|6772|6787|6772|6787|6772|0
1737094530000|2025-01-17 06:15:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737094570000|2025-01-17 06:16:10|6787.2|6772.2|6786.5|6771.5|6787.2|6772.2|6786.5|6771.5|2
1737094580000|2025-01-17 06:16:20|6786.2|6771.2|6786|6771|6786.2|6771.2|6786|6771|2
1737094590000|2025-01-17 06:16:30|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.5|6770.5|0
1737094610000|2025-01-17 06:16:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|8
1737094640000|2025-01-17 06:17:20|6786|6771|6786.2|6771.2|6786.2|6771.2|6786|6771|0
1737094650000|2025-01-17 06:17:30|6786|6771|6786.2|6771.2|6786.2|6771.2|6786|6771|0
1737094680000|2025-01-17 06:18:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737094730000|2025-01-17 06:18:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737094740000|2025-01-17 06:19:00|6786.8|6771.8|6786.7|6771.7|6786.8|6771.8|6786.7|6771.7|0
1737094750000|2025-01-17 06:19:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737094760000|2025-01-17 06:19:20|6786.7|6771.7|6786.5|6771.5|6786.7|6771.7|6786.5|6771.5|0
1737094770000|2025-01-17 06:19:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737094910000|2025-01-17 06:21:50|6786|6771|6785.7|6770.7|6786|6771|6785.7|6770.7|2
1737094940000|2025-01-17 06:22:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1737094950000|2025-01-17 06:22:30|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1737095040000|2025-01-17 06:24:00|6785.2|6770.2|6787.3|6772.3|6787.3|6772.3|6785.2|6770.2|3
1737095060000|2025-01-17 06:24:20|6786|6771|6787.3|6772.3|6787.3|6772.3|6785.8|6770.8|1
1737095080000|2025-01-17 06:24:40|6787.7|6772.7|6788.5|6773.5|6788.5|6773.5|6787.7|6772.7|37
1737095100000|2025-01-17 06:25:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737095130000|2025-01-17 06:25:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1737095180000|2025-01-17 06:26:20|6786.9|6771.9|6786.4|6771.4|6786.9|6771.9|6786.4|6771.4|0
1737095190000|2025-01-17 06:26:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737095250000|2025-01-17 06:27:30|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737095290000|2025-01-17 06:28:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737095450000|2025-01-17 06:30:50|6786.9|6771.9|6786.7|6771.7|6786.9|6771.9|6786.7|6771.7|0
1737095470000|2025-01-17 06:31:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.7|6771.7|0
1737095480000|2025-01-17 06:31:20|6786.7|6771.7|6786.7|6771.7|6786.9|6771.9|6786.7|6771.7|0
1737095490000|2025-01-17 06:31:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1737095500000|2025-01-17 06:31:40|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737095520000|2025-01-17 06:32:00|6789.5|6774.5|6788.4|6773.4|6789.5|6774.5|6788.2|6773.2|2
1737095530000|2025-01-17 06:32:10|6788.2|6773.2|6789.5|6774.5|6789.5|6774.5|6788.2|6773.2|2
1737095580000|2025-01-17 06:33:00|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1737095630000|2025-01-17 06:33:50|||||||||2
1737095650000|2025-01-17 06:34:10|6789.9|6774.9|6790.2|6775.2|6790.2|6775.2|6789.9|6774.9|0
1737095660000|2025-01-17 06:34:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1737095730000|2025-01-17 06:35:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737095740000|2025-01-17 06:35:40|6789.7|6774.7|6789.7|6774.7|6790|6775|6789.7|6774.7|2
1737095780000|2025-01-17 06:36:20|6789.4|6774.4|6787.7|6772.7|6789.4|6774.4|6787.7|6772.7|4
1737095790000|2025-01-17 06:36:30|6785.7|6770.7|6785.5|6770.5|6785.7|6770.7|6785.5|6770.5|0
1737095800000|2025-01-17 06:36:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1737095840000|2025-01-17 06:37:20|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|20
1737095860000|2025-01-17 06:37:40|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1737095880000|2025-01-17 06:38:00|6781.5|6766.5|6782.7|6767.7|6782.7|6767.7|6781.5|6766.5|6
1737095890000|2025-01-17 06:38:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1737095910000|2025-01-17 06:38:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1737095920000|2025-01-17 06:38:40|6786|6771|6785.7|6770.7|6786|6771|6785.7|6770.7|1
1737096090000|2025-01-17 06:41:30|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|11
1737096100000|2025-01-17 06:41:40|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1737096130000|2025-01-17 06:42:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1737096170000|2025-01-17 06:42:50|6784.5|6769.5|6787.2|6772.2|6787.2|6772.2|6784.5|6769.5|6
1737096190000|2025-01-17 06:43:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737096420000|2025-01-17 06:47:00|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737096560000|2025-01-17 06:49:20|6787.5|6772.5|6787.7|6772.7|6787.7|6772.7|6787.5|6772.5|0
1737096580000|2025-01-17 06:49:40|6787.9|6772.9|6788.2|6773.2|6788.2|6773.2|6787.9|6772.9|0
1737096610000|2025-01-17 06:50:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1737096620000|2025-01-17 06:50:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1737096640000|2025-01-17 06:50:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737096670000|2025-01-17 06:51:10|6789|6774|6789|6774|6789|6774|6789|6774|0
1737096680000|2025-01-17 06:51:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1737096730000|2025-01-17 06:52:10|6788|6773|6788|6773|6788.2|6773.2|6788|6773|0
1737096740000|2025-01-17 06:52:20|6788.2|6773.2|6788|6773|6788.2|6773.2|6788|6773|0
1737096750000|2025-01-17 06:52:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737096780000|2025-01-17 06:53:00|6788|6773|6787.5|6772.5|6788|6773|6787.5|6772.5|0
1737096800000|2025-01-17 06:53:20|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1737096840000|2025-01-17 06:54:00|6788.9|6773.9|6789.5|6774.5|6789.5|6774.5|6788.9|6773.9|0
1737096850000|2025-01-17 06:54:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1737096860000|2025-01-17 06:54:20|6790|6775|6790|6775|6790|6775|6790|6775|0
1737096870000|2025-01-17 06:54:30|6789.7|6774.7|6788.7|6773.7|6789.7|6774.7|6788.7|6773.7|0
1737096890000|2025-01-17 06:54:50|6788.5|6773.5|6788.7|6773.7|6788.7|6773.7|6788.5|6773.5|0
1737096910000|2025-01-17 06:55:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1737096950000|2025-01-17 06:55:50|6788|6773|6788|6773|6788|6773|6788|6773|0
1737096970000|2025-01-17 06:56:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737097010000|2025-01-17 06:56:50|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737097060000|2025-01-17 06:57:40|6787.4|6772.4|6786.5|6771.5|6787.4|6772.4|6786.5|6771.5|0
1737097100000|2025-01-17 06:58:20|6786.7|6771.7|6788|6773|6788|6773|6786.7|6771.7|0
1737097110000|2025-01-17 06:58:30|6788.2|6773.2|6788.5|6773.5|6788.5|6773.5|6788.2|6773.2|0
1737097130000|2025-01-17 06:58:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737097180000|2025-01-17 06:59:40|6789.4|6774.4|6790|6775|6790|6775|6789.4|6774.4|2
1737097190000|2025-01-17 06:59:50|6792.2|6777.2|6792.5|6777.5|6792.5|6777.5|6792.2|6777.2|15
1737097200000|2025-01-17 07:00:00|6791.6|6776.6|6790.9|6775.9|6791.6|6776.6|6790.7|6775.7|6
1737097210000|2025-01-17 07:00:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1737097320000|2025-01-17 07:02:00|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1737097330000|2025-01-17 07:02:10|6789.9|6774.9|6789.7|6774.7|6789.9|6774.9|6789.5|6774.5|0
1737097340000|2025-01-17 07:02:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|0
1737097510000|2025-01-17 07:05:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737097560000|2025-01-17 07:06:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737097570000|2025-01-17 07:06:10|6789|6774|6789|6774|6789|6774|6789|6774|0
1737097630000|2025-01-17 07:07:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737097690000|2025-01-17 07:08:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1737097750000|2025-01-17 07:09:10|6788|6773|6788|6773|6788|6773|6788|6773|0
1737097760000|2025-01-17 07:09:20|||||||||3
1737097810000|2025-01-17 07:10:10|6788.1|6773.1|6786.4|6771.4|6788.1|6773.1|6784.7|6769.7|3
1737097830000|2025-01-17 07:10:30|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737097860000|2025-01-17 07:11:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737097910000|2025-01-17 07:11:50|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|0
1737097960000|2025-01-17 07:12:40|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|0
1737097970000|2025-01-17 07:12:50|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737098020000|2025-01-17 07:13:40|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737098040000|2025-01-17 07:14:00|6786.4|6771.4|6787.6|6772.6|6787.6|6772.6|6786.4|6771.4|0
1737098060000|2025-01-17 07:14:20|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6787.1|6772.1|0
1737098090000|2025-01-17 07:14:50|6787.2|6772.2|6787.6|6772.6|6787.6|6772.6|6787.2|6772.2|0
1737098120000|2025-01-17 07:15:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737098270000|2025-01-17 07:17:50|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737098290000|2025-01-17 07:18:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737098360000|2025-01-17 07:19:20|6787.6|6772.6|6787.6|6772.6|6787.7|6772.7|6787.6|6772.6|0
1737098390000|2025-01-17 07:19:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737098400000|2025-01-17 07:20:00|6787.9|6772.9|6787.4|6772.4|6787.9|6772.9|6787.4|6772.4|0
1737098420000|2025-01-17 07:20:20|6787.2|6772.2|6787.1|6772.1|6787.2|6772.2|6786.9|6771.9|0
1737098500000|2025-01-17 07:21:40|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737098520000|2025-01-17 07:22:00|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|0
1737098530000|2025-01-17 07:22:10|6786.9|6771.9|6788.1|6773.1|6788.1|6773.1|6786.9|6771.9|1
1737098540000|2025-01-17 07:22:20|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|3
1737098720000|2025-01-17 07:25:20|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737098780000|2025-01-17 07:26:20|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737098800000|2025-01-17 07:26:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737098810000|2025-01-17 07:26:50|6786.2|6771.2|6785.9|6770.9|6786.2|6771.2|6784.9|6769.9|1
1737098820000|2025-01-17 07:27:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737098830000|2025-01-17 07:27:10|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1737098860000|2025-01-17 07:27:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737098880000|2025-01-17 07:28:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737098900000|2025-01-17 07:28:20|6785.6|6770.6|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|1
1737098910000|2025-01-17 07:28:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737098920000|2025-01-17 07:28:40|6785.2|6770.2|6785.6|6770.6|6785.7|6770.7|6785.2|6770.2|1
1737098930000|2025-01-17 07:28:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1737099000000|2025-01-17 07:30:00|6784.6|6769.6|6784.7|6769.7|6784.7|6769.7|6783.6|6768.6|3
1737099010000|2025-01-17 07:30:10|6784.6|6769.6|6784.1|6769.1|6784.6|6769.6|6784.1|6769.1|0
1737099020000|2025-01-17 07:30:20|6784.2|6769.2|6783.9|6768.9|6784.6|6769.6|6783.7|6768.7|1
1737099030000|2025-01-17 07:30:30|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1737099130000|2025-01-17 07:32:10|6784.9|6769.9|6784.7|6769.7|6784.9|6769.9|6784.7|6769.7|11
1737099150000|2025-01-17 07:32:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737099160000|2025-01-17 07:32:40|6785.6|6770.6|6785.4|6770.4|6785.6|6770.6|6785.4|6770.4|0
1737099180000|2025-01-17 07:33:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737099190000|2025-01-17 07:33:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1737099220000|2025-01-17 07:33:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1737099240000|2025-01-17 07:34:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1737099260000|2025-01-17 07:34:20|6784.6|6769.6|6784.7|6769.7|6784.7|6769.7|6784.6|6769.6|0
1737099320000|2025-01-17 07:35:20|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737099330000|2025-01-17 07:35:30|6783.7|6768.7|6782.9|6767.9|6783.7|6768.7|6782.9|6767.9|0
1737099340000|2025-01-17 07:35:40|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1737099380000|2025-01-17 07:36:20|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1737099390000|2025-01-17 07:36:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1737099400000|2025-01-17 07:36:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1737099490000|2025-01-17 07:38:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737099590000|2025-01-17 07:39:50|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1737099600000|2025-01-17 07:40:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737099610000|2025-01-17 07:40:10|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|0
1737099630000|2025-01-17 07:40:30|6784.6|6769.6|6783.7|6768.7|6784.6|6769.6|6783.7|6768.7|0
1737099670000|2025-01-17 07:41:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737099690000|2025-01-17 07:41:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1737099700000|2025-01-17 07:41:40|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|1
1737099780000|2025-01-17 07:43:00|6783.3|6768.3|6783.4|6768.4|6783.4|6768.4|6783.3|6768.3|1
1737099810000|2025-01-17 07:43:30|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737099850000|2025-01-17 07:44:10|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1737099860000|2025-01-17 07:44:20|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1737100000000|2025-01-17 07:46:40|6786.3|6771.3|6786.1|6771.1|6786.3|6771.3|6786.1|6771.1|0
1737100040000|2025-01-17 07:47:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1737100090000|2025-01-17 07:48:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737100140000|2025-01-17 07:49:00|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737100340000|2025-01-17 07:52:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|0
1737100390000|2025-01-17 07:53:10|6786.9|6771.9|6786.8|6771.8|6786.9|6771.9|6786.8|6771.8|0
1737100440000|2025-01-17 07:54:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737100510000|2025-01-17 07:55:10|6789.4|6774.4|6788.9|6773.9|6789.4|6774.4|6788.9|6773.9|6
1737100620000|2025-01-17 07:57:00|6789.1|6774.1|6789.8|6774.8|6789.8|6774.8|6789.1|6774.1|0
1737100650000|2025-01-17 07:57:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|1
1737100660000|2025-01-17 07:57:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1737100690000|2025-01-17 07:58:10|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.9|6774.9|1
1737100730000|2025-01-17 07:58:50|6790.1|6775.1|6790.3|6775.3|6790.3|6775.3|6790.1|6775.1|0
1737100810000|2025-01-17 08:00:10|6790.6|6775.6|6790.8|6775.8|6790.8|6775.8|6790.6|6775.6|0
1737100830000|2025-01-17 08:00:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737100840000|2025-01-17 08:00:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1737100860000|2025-01-17 08:01:00|6790.6|6775.6|6790.8|6775.8|6790.8|6775.8|6790.6|6775.6|5
1737100950000|2025-01-17 08:02:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.6|6773.6|1
1737101000000|2025-01-17 08:03:20|6788.6|6773.6|6788.4|6773.4|6788.6|6773.6|6788.4|6773.4|0
1737101010000|2025-01-17 08:03:30|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6787.6|6772.6|3
1737101020000|2025-01-17 08:03:40|6787.8|6772.8|6787.6|6772.6|6787.8|6772.8|6787.6|6772.6|0
1737101040000|2025-01-17 08:04:00|6787.8|6772.8|6787.6|6772.6|6787.8|6772.8|6787.6|6772.6|0
1737101060000|2025-01-17 08:04:20|6786.8|6771.8|6786.6|6771.6|6786.8|6771.8|6786.6|6771.6|0
1737101070000|2025-01-17 08:04:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737101100000|2025-01-17 08:05:00|6786.6|6771.6|6786.8|6771.8|6786.8|6771.8|6786.6|6771.6|0
1737101140000|2025-01-17 08:05:40|6787.1|6772.1|6787.6|6772.6|6787.6|6772.6|6787.1|6772.1|0
1737101250000|2025-01-17 08:07:30|6789.1|6774.1|6788.9|6773.9|6789.1|6774.1|6788.9|6773.9|0
1737101260000|2025-01-17 08:07:40|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|0
1737101280000|2025-01-17 08:08:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1737101300000|2025-01-17 08:08:20|6787.9|6772.9|6787.6|6772.6|6787.9|6772.9|6787.6|6772.6|0
1737101320000|2025-01-17 08:08:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737101340000|2025-01-17 08:09:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737101360000|2025-01-17 08:09:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737101490000|2025-01-17 08:11:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737101510000|2025-01-17 08:11:50|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737101520000|2025-01-17 08:12:00|6786.3|6771.3|6786.6|6771.6|6786.6|6771.6|6786.3|6771.3|1
1737101560000|2025-01-17 08:12:40|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737101590000|2025-01-17 08:13:10|6785.8|6770.8|6784.9|6769.9|6785.8|6770.8|6784.9|6769.9|0
1737101600000|2025-01-17 08:13:20|6784.3|6769.3|6783.9|6768.9|6784.3|6769.3|6783.9|6768.9|1
1737101670000|2025-01-17 08:14:30|6784.1|6769.1|6784.4|6769.4|6784.4|6769.4|6784.1|6769.1|0
1737101690000|2025-01-17 08:14:50|6784.3|6769.3|6783.9|6768.9|6784.3|6769.3|6783.9|6768.9|0
1737101720000|2025-01-17 08:15:20|6783.8|6768.8|6783.6|6768.6|6783.8|6768.8|6783.6|6768.6|0
1737101730000|2025-01-17 08:15:30|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|1
1737101740000|2025-01-17 08:15:40|6784.3|6769.3|6784.8|6769.8|6784.8|6769.8|6784.3|6769.3|0
1737101760000|2025-01-17 08:16:00|6784.6|6769.6|6783.8|6768.8|6784.6|6769.6|6783.8|6768.8|0
1737101800000|2025-01-17 08:16:40|6782.9|6767.9|6782.8|6767.8|6782.9|6767.9|6782.4|6767.4|1
1737101810000|2025-01-17 08:16:50|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|1
1737101820000|2025-01-17 08:17:00|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|1
1737101860000|2025-01-17 08:17:40|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|1
1737101890000|2025-01-17 08:18:10|6784.6|6769.6|6783.9|6768.9|6784.6|6769.6|6783.9|6768.9|0
1737101930000|2025-01-17 08:18:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6
1737102060000|2025-01-17 08:21:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1737102070000|2025-01-17 08:21:10|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737102080000|2025-01-17 08:21:20|6783.3|6768.3|6783.1|6768.1|6783.3|6768.3|6783.1|6768.1|0
1737102100000|2025-01-17 08:21:40|6782.9|6767.9|6783.3|6768.3|6783.3|6768.3|6782.9|6767.9|0
1737102130000|2025-01-17 08:22:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737102140000|2025-01-17 08:22:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1737102160000|2025-01-17 08:22:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1737102190000|2025-01-17 08:23:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737102210000|2025-01-17 08:23:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1737102220000|2025-01-17 08:23:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1737102270000|2025-01-17 08:24:30|6783|6768|6783|6768|6783|6768|6782.8|6767.8|0
1737102280000|2025-01-17 08:24:40|6782.8|6767.8|6782.6|6767.6|6782.8|6767.8|6782.6|6767.6|0
1737102290000|2025-01-17 08:24:50|6783.1|6768.1|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|0
1737102300000|2025-01-17 08:25:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737102330000|2025-01-17 08:25:30|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1737102360000|2025-01-17 08:26:00|6784.5|6769.5|6785.6|6770.6|6785.6|6770.6|6784.5|6769.5|3
1737102370000|2025-01-17 08:26:10|6785|6770|6785.3|6770.3|6785.3|6770.3|6785|6770|0
1737102380000|2025-01-17 08:26:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737102390000|2025-01-17 08:26:30|6786|6771|6786|6771|6786|6771|6786|6771|1
1737102420000|2025-01-17 08:27:00|6785.8|6770.8|6784.1|6769.1|6785.8|6770.8|6784.1|6769.1|0
1737102450000|2025-01-17 08:27:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|2
1737102460000|2025-01-17 08:27:40|6786.3|6771.3|6787.6|6772.6|6787.6|6772.6|6786.3|6771.3|7
1737102470000|2025-01-17 08:27:50|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|1
1737102490000|2025-01-17 08:28:10|6787.5|6772.5|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|1
1737102510000|2025-01-17 08:28:30|6787.8|6772.8|6787.1|6772.1|6787.8|6772.8|6787.1|6772.1|0
1737102520000|2025-01-17 08:28:40|6786.6|6771.6|6786.6|6771.6|6787.3|6772.3|6786.6|6771.6|0
1737102530000|2025-01-17 08:28:50|6787|6772|6787.3|6772.3|6787.3|6772.3|6787|6772|1
1737102540000|2025-01-17 08:29:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737102550000|2025-01-17 08:29:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737102570000|2025-01-17 08:29:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737102580000|2025-01-17 08:29:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737102600000|2025-01-17 08:30:00|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737102610000|2025-01-17 08:30:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737102620000|2025-01-17 08:30:20|6786.6|6771.6|6786.8|6771.8|6786.8|6771.8|6786.6|6771.6|0
1737102630000|2025-01-17 08:30:30|||||||||1
1737102720000|2025-01-17 08:32:00|6787.1|6772.1|6786.1|6771.1|6787.1|6772.1|6786.1|6771.1|2
1737102730000|2025-01-17 08:32:10|6786.3|6771.3|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1737102740000|2025-01-17 08:32:20|6785.6|6770.6|6783.6|6768.6|6785.6|6770.6|6783.6|6768.6|2
1737102750000|2025-01-17 08:32:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1737102810000|2025-01-17 08:33:30|6784|6769|6783.3|6768.3|6784|6769|6783|6768|0
1737102850000|2025-01-17 08:34:10|6783|6768|6783.3|6768.3|6783.3|6768.3|6783|6768|0
1737102860000|2025-01-17 08:34:20|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|0
1737102970000|2025-01-17 08:36:10|6784.3|6769.3|6784.1|6769.1|6784.8|6769.8|6784.1|6769.1|3
1737102980000|2025-01-17 08:36:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784|6769|0
1737102990000|2025-01-17 08:36:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737103000000|2025-01-17 08:36:40|6784.5|6769.5|6784.6|6769.6|6784.6|6769.6|6784.1|6769.1|0
1737103010000|2025-01-17 08:36:50|6784.5|6769.5|6784.1|6769.1|6784.5|6769.5|6784.1|6769.1|0
1737103030000|2025-01-17 08:37:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1737103050000|2025-01-17 08:37:30|6784.1|6769.1|6784|6769|6784.6|6769.6|6784|6769|0
1737103060000|2025-01-17 08:37:40|6783.3|6768.3|6784|6769|6784|6769|6783|6768|0
1737103090000|2025-01-17 08:38:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1737103110000|2025-01-17 08:38:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1737103120000|2025-01-17 08:38:40|6783.6|6768.6|6783.3|6768.3|6783.6|6768.6|6783.3|6768.3|0
1737103180000|2025-01-17 08:39:40|6783|6768|6783|6768|6783|6768|6783|6768|0
1737103190000|2025-01-17 08:39:50|6782.8|6767.8|6783|6768|6783|6768|6782.8|6767.8|0
1737103260000|2025-01-17 08:41:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737103270000|2025-01-17 08:41:10|6783.5|6768.5|6784|6769|6784.5|6769.5|6783.3|6768.3|0
1737103340000|2025-01-17 08:42:20|6783.3|6768.3|6783.8|6768.8|6783.8|6768.8|6783.3|6768.3|1
1737103370000|2025-01-17 08:42:50|6785.3|6770.3|6782.8|6767.8|6785.3|6770.3|6782.8|6767.8|10
1737103380000|2025-01-17 08:43:00|6783|6768|6783.8|6768.8|6783.8|6768.8|6783|6768|1
1737103390000|2025-01-17 08:43:10|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1737103400000|2025-01-17 08:43:20|6784|6769|6784|6769|6784|6769|6784|6769|0
1737103420000|2025-01-17 08:43:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|1
1737103470000|2025-01-17 08:44:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1737103480000|2025-01-17 08:44:40|6782|6767|6781.8|6766.8|6782|6767|6780.3|6765.3|13
1737103490000|2025-01-17 08:44:50|6778.6|6763.6|6776|6761|6779|6764|6776|6761|26
1737103500000|2025-01-17 08:45:00|6775.8|6760.8|6775.3|6760.3|6776|6761|6775.3|6760.3|0
1737103510000|2025-01-17 08:45:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|1
1737103520000|2025-01-17 08:45:20|6776|6761|6776|6761|6776|6761|6776|6761|1
1737103530000|2025-01-17 08:45:30|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|1
1737103550000|2025-01-17 08:45:50|6776|6761|6775|6760|6776|6761|6775|6760|0
1737103560000|2025-01-17 08:46:00|6775.1|6760.1|6775|6760|6775.3|6760.3|6775|6760|0
1737103570000|2025-01-17 08:46:10|6775.1|6760.1|6775.1|6760.1|6775.3|6760.3|6775|6760|0
1737103580000|2025-01-17 08:46:20|6775|6760|6775.1|6760.1|6775.1|6760.1|6775|6760|0
1737103590000|2025-01-17 08:46:30|6775|6760|6773.6|6758.6|6775.1|6760.1|6772|6757|2
1737103660000|2025-01-17 08:47:40|6773.8|6758.8|6773.5|6758.5|6773.8|6758.8|6773.5|6758.5|0
1737103720000|2025-01-17 08:48:40|6771|6756|6771.1|6756.1|6771.1|6756.1|6771|6756|4
1737103740000|2025-01-17 08:49:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1737103770000|2025-01-17 08:49:30|6771.1|6756.1|6771|6756|6771.1|6756.1|6771|6756|1
1737103800000|2025-01-17 08:50:00|6770|6755|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|5
1737103820000|2025-01-17 08:50:20|6770.8|6755.8|6770|6755|6770.8|6755.8|6770|6755|1
1737103850000|2025-01-17 08:50:50|6769.5|6754.5|6770.3|6755.3|6770.3|6755.3|6769.5|6754.5|2
1737103860000|2025-01-17 08:51:00|6770.1|6755.1|6770|6755|6770.3|6755.3|6769.5|6754.5|1
1737103870000|2025-01-17 08:51:10|6770.3|6755.3|6770|6755|6770.6|6755.6|6770|6755|0
1737103910000|2025-01-17 08:51:50|6770.3|6755.3|6771|6756|6771|6756|6770.3|6755.3|1
1737103950000|2025-01-17 08:52:30|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1737103980000|2025-01-17 08:53:00|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|0
1737104000000|2025-01-17 08:53:20|6771.6|6756.6|6771|6756|6772.3|6757.3|6771|6756|2
1737104010000|2025-01-17 08:53:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737104020000|2025-01-17 08:53:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1737104100000|2025-01-17 08:55:00|6770.6|6755.6|6772.1|6757.1|6772.1|6757.1|6770.6|6755.6|2
1737104110000|2025-01-17 08:55:10|6772|6757|6771.8|6756.8|6772|6757|6771.6|6756.6|2
1737104120000|2025-01-17 08:55:20|6771.6|6756.6|6769.6|6754.6|6771.6|6756.6|6769.6|6754.6|0
1737104130000|2025-01-17 08:55:30|6769.8|6754.8|6769.8|6754.8|6770.1|6755.1|6769.6|6754.6|0
1737104160000|2025-01-17 08:56:00|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1737104170000|2025-01-17 08:56:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.6|6754.6|0
1737104180000|2025-01-17 08:56:20|6769.6|6754.6|6769.8|6754.8|6769.8|6754.8|6769.6|6754.6|0
1737104190000|2025-01-17 08:56:30|6769.6|6754.6|6769.8|6754.8|6769.8|6754.8|6769.6|6754.6|0
1737104210000|2025-01-17 08:56:50|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1737104260000|2025-01-17 08:57:40|6769.8|6754.8|6769.6|6754.6|6769.8|6754.8|6769.6|6754.6|0
1737104310000|2025-01-17 08:58:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1737104320000|2025-01-17 08:58:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1737104370000|2025-01-17 08:59:30|6768.1|6753.1|6766.1|6751.1|6768.1|6753.1|6766.1|6751.1|1
1737104380000|2025-01-17 08:59:40|6767.5|6752.5|6768.1|6753.1|6768.3|6753.3|6767.5|6752.5|2
1737104410000|2025-01-17 09:00:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1737104460000|2025-01-17 09:01:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|1
1737104470000|2025-01-17 09:01:10|6769|6754|6769|6754|6769|6754|6769|6754|1
1737104480000|2025-01-17 09:01:20|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|1
1737104490000|2025-01-17 09:01:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1737104560000|2025-01-17 09:02:40|6765.6|6750.6|6765.5|6750.5|6765.6|6750.6|6765.3|6750.3|0
1737104570000|2025-01-17 09:02:50|6765.3|6750.3|6765.6|6750.6|6766|6751|6765.3|6750.3|1
1737104580000|2025-01-17 09:03:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1737104610000|2025-01-17 09:03:30|6767.3|6752.3|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|1
1737104640000|2025-01-17 09:04:00|6765|6750|6765|6750|6765|6750|6765|6750|1
1737104660000|2025-01-17 09:04:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1737104780000|2025-01-17 09:06:20|||||||||5
1737104800000|2025-01-17 09:06:40|6764|6749|6764|6749|6764|6749|6764|6749|2
1737104810000|2025-01-17 09:06:50|6763.7|6748.7|6764|6749|6764|6749|6763.7|6748.7|6
1737104830000|2025-01-17 09:07:10|||||||||1
1737104880000|2025-01-17 09:08:00|||||||||1
1737105060000|2025-01-17 09:11:00|6765.2|6750.2|6765.5|6750.5|6765.7|6750.7|6765.2|6750.2|1
1737105240000|2025-01-17 09:14:00|6765.7|6750.7|6766|6751|6766|6751|6765.7|6750.7|0
1737105300000|2025-01-17 09:15:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1737105320000|2025-01-17 09:15:20|6766.5|6751.5|6765.3|6750.3|6766.5|6751.5|6765.3|6750.3|4
1737105350000|2025-01-17 09:15:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1737105360000|2025-01-17 09:16:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1737105380000|2025-01-17 09:16:20|6764|6749|6764|6749|6764|6749|6764|6749|0
1737105390000|2025-01-17 09:16:30|6763.7|6748.7|6764.2|6749.2|6765.2|6750.2|6763.7|6748.7|5
1737105400000|2025-01-17 09:16:40|6763.7|6748.7|6764.2|6749.2|6764.2|6749.2|6763.7|6748.7|0
1737105450000|2025-01-17 09:17:30|6765|6750|6764.8|6749.8|6765.7|6750.7|6764.8|6749.8|9
1737105510000|2025-01-17 09:18:30|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|1
1737105540000|2025-01-17 09:19:00|6764.8|6749.8|6763.8|6748.8|6764.8|6749.8|6763.7|6748.7|7
1737105630000|2025-01-17 09:20:30|||||||||1
1737105660000|2025-01-17 09:21:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|1
1737105690000|2025-01-17 09:21:30|||||||||1
1737105720000|2025-01-17 09:22:00|6764.8|6749.8|6766.5|6751.5|6766.7|6751.7|6764.8|6749.8|31
1737105750000|2025-01-17 09:22:30|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|1
1737105780000|2025-01-17 09:23:00|6767|6752|6766.8|6751.8|6768.5|6753.5|6766.7|6751.7|11
1737105860000|2025-01-17 09:24:20|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1737105890000|2025-01-17 09:24:50|6766.5|6751.5|6766.7|6751.7|6766.7|6751.7|6766.2|6751.2|0
1737105930000|2025-01-17 09:25:30|||||||||1
1737105960000|2025-01-17 09:26:00|6766.2|6751.2|6766.3|6751.3|6766.3|6751.3|6766.2|6751.2|0
1737106020000|2025-01-17 09:27:00|6766.7|6751.7|6766.8|6751.8|6766.8|6751.8|6766.7|6751.7|2
1737106110000|2025-01-17 09:28:30|6767.2|6752.2|6767|6752|6768.3|6753.3|6766.8|6751.8|1
1737106120000|2025-01-17 09:28:40|6767.3|6752.3|6766.7|6751.7|6767.3|6752.3|6766.7|6751.7|0
1737106130000|2025-01-17 09:28:50|6767|6752|6767.8|6752.8|6767.8|6752.8|6767|6752|2
1737106140000|2025-01-17 09:29:00|6768.3|6753.3|6767.3|6752.3|6768.3|6753.3|6767.3|6752.3|0
1737106170000|2025-01-17 09:29:30|6766.8|6751.8|6767|6752|6767|6752|6766.7|6751.7|0
1737106180000|2025-01-17 09:29:40|6766.7|6751.7|6766.7|6751.7|6767.2|6752.2|6766.7|6751.7|0
1737106230000|2025-01-17 09:30:30|||||||||1
1737106260000|2025-01-17 09:31:00|6766|6751|6766.5|6751.5|6766.5|6751.5|6766|6751|0
1737106290000|2025-01-17 09:31:30|6767.8|6752.8|6768.5|6753.5|6768.5|6753.5|6767.8|6752.8|3
1737106300000|2025-01-17 09:31:40|6766.5|6751.5|6766.7|6751.7|6766.7|6751.7|6766.5|6751.5|2
1737106310000|2025-01-17 09:31:50|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1737106350000|2025-01-17 09:32:30|6766|6751|6765.7|6750.7|6766|6751|6765.7|6750.7|1
1737106360000|2025-01-17 09:32:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1737106370000|2025-01-17 09:32:50|6766.2|6751.2|6766.5|6751.5|6766.5|6751.5|6766.2|6751.2|0
1737106410000|2025-01-17 09:33:30|6766.3|6751.3|6766.5|6751.5|6766.5|6751.5|6766.3|6751.3|1
1737106520000|2025-01-17 09:35:20|6766|6751|6766|6751|6766|6751|6766|6751|0
1737106530000|2025-01-17 09:35:30|6765.2|6750.2|6766.5|6751.5|6766.5|6751.5|6765.2|6750.2|1
1737106650000|2025-01-17 09:37:30|6766.7|6751.7|6766.5|6751.5|6766.7|6751.7|6766.3|6751.3|1
1737106660000|2025-01-17 09:37:40|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|1
1737106720000|2025-01-17 09:38:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1737106760000|2025-01-17 09:39:20|6766.7|6751.7|6767.7|6752.7|6767.7|6752.7|6766.7|6751.7|1
1737106770000|2025-01-17 09:39:30|6768.3|6753.3|6766.3|6751.3|6768.7|6753.7|6766.3|6751.3|2
1737106790000|2025-01-17 09:39:50|6766.5|6751.5|6766.7|6751.7|6766.7|6751.7|6766.5|6751.5|0
1737106800000|2025-01-17 09:40:00|6767|6752|6767|6752|6767|6752|6767|6752|0
1737106810000|2025-01-17 09:40:10|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1737106820000|2025-01-17 09:40:20|6765.8|6750.8|6766.2|6751.2|6766.2|6751.2|6765.8|6750.8|1
1737106900000|2025-01-17 09:41:40|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1737106910000|2025-01-17 09:41:50|6766|6751|6766|6751|6766|6751|6766|6751|0
1737106980000|2025-01-17 09:43:00|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|1
1737106990000|2025-01-17 09:43:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|1
1737107040000|2025-01-17 09:44:00|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1737107050000|2025-01-17 09:44:10|6765.3|6750.3|6765.8|6750.8|6766|6751|6765.3|6750.3|1
1737107060000|2025-01-17 09:44:20|6765.5|6750.5|6766.8|6751.8|6766.8|6751.8|6765.5|6750.5|1
1737107070000|2025-01-17 09:44:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1737107100000|2025-01-17 09:45:00|6769.2|6754.2|6770.5|6755.5|6770.5|6755.5|6769.2|6754.2|1
1737107130000|2025-01-17 09:45:30|||||||||1
1737107160000|2025-01-17 09:46:00|6769.9|6754.9|6769.7|6754.7|6769.9|6754.9|6769.5|6754.5|1
1737107170000|2025-01-17 09:46:10|6769.5|6754.5|6769.5|6754.5|6769.7|6754.7|6769.5|6754.5|0
1737107180000|2025-01-17 09:46:20|6769.3|6754.3|6769.7|6754.7|6769.7|6754.7|6769.3|6754.3|0
1737107220000|2025-01-17 09:47:00|6770.2|6755.2|6770|6755|6770.2|6755.2|6769.7|6754.7|0
1737107230000|2025-01-17 09:47:10|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6769.9|6754.9|0
1737107250000|2025-01-17 09:47:30|||||||||1
1737107290000|2025-01-17 09:48:10|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1737107300000|2025-01-17 09:48:20|6771|6756|6770.5|6755.5|6771|6756|6770.5|6755.5|1
1737107340000|2025-01-17 09:49:00|6771|6756|6772.5|6757.5|6772.5|6757.5|6771|6756|3
1737107370000|2025-01-17 09:49:30|||||||||1
1737107400000|2025-01-17 09:50:00|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|1
1737107500000|2025-01-17 09:51:40|6772|6757|6771.5|6756.5|6772|6757|6771.5|6756.5|1
1737107510000|2025-01-17 09:51:50|6772|6757|6772|6757|6772|6757|6771.5|6756.5|0
1737107520000|2025-01-17 09:52:00|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1737107550000|2025-01-17 09:52:30|6771|6756|6770.5|6755.5|6771|6756|6770.5|6755.5|3
1737107600000|2025-01-17 09:53:20|6770|6755|6768.4|6753.4|6770|6755|6768.4|6753.4|1
1737107610000|2025-01-17 09:53:30|6768|6753|6767.4|6752.4|6768|6753|6767.4|6752.4|0
1737107620000|2025-01-17 09:53:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1737107670000|2025-01-17 09:54:30|6767.9|6752.9|6767.5|6752.5|6768|6753|6767.5|6752.5|2
1737107680000|2025-01-17 09:54:40|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1737107730000|2025-01-17 09:55:30|6769|6754|6769.2|6754.2|6769.2|6754.2|6769|6754|2
1737107740000|2025-01-17 09:55:40|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1737107750000|2025-01-17 09:55:50|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1737107760000|2025-01-17 09:56:00|6769.5|6754.5|6769.5|6754.5|6769.7|6754.7|6769.5|6754.5|1
1737107770000|2025-01-17 09:56:10|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1737107790000|2025-01-17 09:56:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.4|6755.4|1
1737107800000|2025-01-17 09:56:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1737107820000|2025-01-17 09:57:00|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|2
1737107830000|2025-01-17 09:57:10|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1737107850000|2025-01-17 09:57:30|6771|6756|6771|6756|6771|6756|6771|6756|1
1737107860000|2025-01-17 09:57:40|6770.5|6755.5|6770.7|6755.7|6770.7|6755.7|6770.5|6755.5|0
1737107910000|2025-01-17 09:58:30|6770.9|6755.9|6771|6756|6771.2|6756.2|6770.9|6755.9|1
1737107920000|2025-01-17 09:58:40|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|0
1737107950000|2025-01-17 09:59:10|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1737107990000|2025-01-17 09:59:50|6771.4|6756.4|6771.4|6756.4|6771.5|6756.5|6771.4|6756.4|1
1737108000000|2025-01-17 10:00:00|6771.2|6756.2|6770.4|6755.4|6771.2|6756.2|6770.4|6755.4|0
1737108010000|2025-01-17 10:00:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737108020000|2025-01-17 10:00:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1737108070000|2025-01-17 10:01:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1737108130000|2025-01-17 10:02:10|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1737108180000|2025-01-17 10:03:00|6767.4|6752.4|6767|6752|6767.4|6752.4|6767|6752|0
1737108190000|2025-01-17 10:03:10|6766.9|6751.9|6766.5|6751.5|6768.4|6753.4|6766.5|6751.5|10
1737108200000|2025-01-17 10:03:20|6766.7|6751.7|6766.5|6751.5|6767|6752|6766.5|6751.5|0
1737108270000|2025-01-17 10:04:30|||||||||1
1737108330000|2025-01-17 10:05:30|6766.4|6751.4|6766|6751|6766.4|6751.4|6766|6751|1
1737108350000|2025-01-17 10:05:50|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|4
1737108370000|2025-01-17 10:06:10|6767|6752|6766.9|6751.9|6767|6752|6766.9|6751.9|1
1737108380000|2025-01-17 10:06:20|6767|6752|6767|6752|6767|6752|6767|6752|1
1737108390000|2025-01-17 10:06:30|||||||||1
1737108400000|2025-01-17 10:06:40|6768.5|6753.5|6769.5|6754.5|6769.5|6754.5|6768.5|6753.5|4
1737108420000|2025-01-17 10:07:00|6769|6754|6769|6754|6769|6754|6769|6754|0
1737108460000|2025-01-17 10:07:40|6768.7|6753.7|6769|6754|6769|6754|6768.7|6753.7|4
1737108480000|2025-01-17 10:08:00|6770.4|6755.4|6770.5|6755.5|6770.5|6755.5|6770.4|6755.4|3
1737108510000|2025-01-17 10:08:30|6770.2|6755.2|6769.9|6754.9|6770.2|6755.2|6769.9|6754.9|2
1737108520000|2025-01-17 10:08:40|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1737108530000|2025-01-17 10:08:50|6769|6754|6769|6754|6769|6754|6769|6754|0
1737108570000|2025-01-17 10:09:30|6769.4|6754.4|6769.7|6754.7|6769.7|6754.7|6769.4|6754.4|1
1737108600000|2025-01-17 10:10:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1737108630000|2025-01-17 10:10:30|6772|6757|6771.9|6756.9|6772|6757|6771.9|6756.9|10
1737108640000|2025-01-17 10:10:40|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1737108690000|2025-01-17 10:11:30|||||||||1
1737108820000|2025-01-17 10:13:40|6771.9|6756.9|6772.7|6757.7|6772.7|6757.7|6771.9|6756.9|4
1737108840000|2025-01-17 10:14:00|6773.7|6758.7|6773.5|6758.5|6773.7|6758.7|6773.5|6758.5|0
1737108870000|2025-01-17 10:14:30|6774|6759|6774|6759|6774|6759|6774|6759|2
1737108880000|2025-01-17 10:14:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|1
1737108920000|2025-01-17 10:15:20|||||||||1
1737108930000|2025-01-17 10:15:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737108940000|2025-01-17 10:15:40|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|3
1737109000000|2025-01-17 10:16:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1737109180000|2025-01-17 10:19:40|6772.2|6757.2|6771.7|6756.7|6772.2|6757.2|6771.7|6756.7|1
1737109190000|2025-01-17 10:19:50|6771|6756|6771.2|6756.2|6771.2|6756.2|6770.7|6755.7|1
1737109240000|2025-01-17 10:20:40|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737109340000|2025-01-17 10:22:20|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|2
1737109350000|2025-01-17 10:22:30|6772.5|6757.5|6772|6757|6772.5|6757.5|6772|6757|0
1737109430000|2025-01-17 10:23:50|6772.2|6757.2|6772.4|6757.4|6772.5|6757.5|6772.2|6757.2|0
1737109440000|2025-01-17 10:24:00|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1737109450000|2025-01-17 10:24:10|6772.9|6757.9|6773.5|6758.5|6773.5|6758.5|6772.9|6757.9|1
1737109490000|2025-01-17 10:24:50|6775|6760|6775.7|6760.7|6775.7|6760.7|6775|6760|2
1737109530000|2025-01-17 10:25:30|6776|6761|6776|6761|6776|6761|6776|6761|0
1737109540000|2025-01-17 10:25:40|6776.1|6761.1|6776.6|6761.6|6776.6|6761.6|6776.1|6761.1|0
1737109550000|2025-01-17 10:25:50|6775.9|6760.9|6774.6|6759.6|6775.9|6760.9|6774.6|6759.6|2
1737109580000|2025-01-17 10:26:20|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1737109600000|2025-01-17 10:26:40|6775.7|6760.7|6775.6|6760.6|6775.7|6760.7|6775.6|6760.6|2
1737109630000|2025-01-17 10:27:10|6775.2|6760.2|6774.6|6759.6|6775.2|6760.2|6774.6|6759.6|1
1737109660000|2025-01-17 10:27:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737109670000|2025-01-17 10:27:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|1
1737109680000|2025-01-17 10:28:00|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1737109710000|2025-01-17 10:28:30|6775.6|6760.6|6775.7|6760.7|6775.7|6760.7|6775.6|6760.6|0
1737109770000|2025-01-17 10:29:30|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|2
1737109780000|2025-01-17 10:29:40|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1737109800000|2025-01-17 10:30:00|6776.1|6761.1|6776.6|6761.6|6776.6|6761.6|6776.1|6761.1|1
1737109850000|2025-01-17 10:30:50|6776.7|6761.7|6777.1|6762.1|6777.1|6762.1|6776.7|6761.7|0
1737109860000|2025-01-17 10:31:00|6776.7|6761.7|6776.6|6761.6|6776.7|6761.7|6776.2|6761.2|1
1737109870000|2025-01-17 10:31:10|6776.4|6761.4|6776.1|6761.1|6776.4|6761.4|6776.1|6761.1|0
1737109890000|2025-01-17 10:31:30|6776.2|6761.2|6775.6|6760.6|6776.6|6761.6|6775.6|6760.6|0
1737110030000|2025-01-17 10:33:50|6776.1|6761.1|6775.6|6760.6|6776.1|6761.1|6775.6|6760.6|1
1737110040000|2025-01-17 10:34:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.4|6761.4|1
1737110070000|2025-01-17 10:34:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737110080000|2025-01-17 10:34:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|1
1737110110000|2025-01-17 10:35:10|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737110130000|2025-01-17 10:35:30|6776.6|6761.6|6776.9|6761.9|6776.9|6761.9|6776.6|6761.6|2
1737110140000|2025-01-17 10:35:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1737110160000|2025-01-17 10:36:00|||||||||1
1737110170000|2025-01-17 10:36:10|||||||||2
1737110180000|2025-01-17 10:36:20|6776.7|6761.7|6776.9|6761.9|6777.1|6762.1|6776.7|6761.7|1
1737110190000|2025-01-17 10:36:30|6776.6|6761.6|6780.1|6765.1|6780.1|6765.1|6776.6|6761.6|4
1737110220000|2025-01-17 10:37:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1737110230000|2025-01-17 10:37:10|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737110240000|2025-01-17 10:37:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|2
1737110260000|2025-01-17 10:37:40|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1737110280000|2025-01-17 10:38:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1737110290000|2025-01-17 10:38:10|6780.4|6765.4|6780.1|6765.1|6780.4|6765.4|6780.1|6765.1|0
1737110300000|2025-01-17 10:38:20|6780.2|6765.2|6778.9|6763.9|6780.2|6765.2|6778.9|6763.9|0
1737110330000|2025-01-17 10:38:50|||||||||1
1737110350000|2025-01-17 10:39:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|1
1737110370000|2025-01-17 10:39:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1737110420000|2025-01-17 10:40:20|6776.2|6761.2|6775.9|6760.9|6776.2|6761.2|6775.9|6760.9|0
1737110450000|2025-01-17 10:40:50|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1737110460000|2025-01-17 10:41:00|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737110500000|2025-01-17 10:41:40|6775.6|6760.6|6775.9|6760.9|6775.9|6760.9|6775.6|6760.6|0
1737110520000|2025-01-17 10:42:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1737110540000|2025-01-17 10:42:20|6775.4|6760.4|6777.7|6762.7|6777.7|6762.7|6775.4|6760.4|8
1737110620000|2025-01-17 10:43:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1737110670000|2025-01-17 10:44:30|6778.7|6763.7|6779.1|6764.1|6779.1|6764.1|6778.7|6763.7|1
1737110680000|2025-01-17 10:44:40|6778.2|6763.2|6778.9|6763.9|6778.9|6763.9|6778.2|6763.2|6
1737110700000|2025-01-17 10:45:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1737110720000|2025-01-17 10:45:20|6779.2|6764.2|6779.9|6764.9|6779.9|6764.9|6779.2|6764.2|0
1737110760000|2025-01-17 10:46:00|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1737110790000|2025-01-17 10:46:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1737110810000|2025-01-17 10:46:50|6781.2|6766.2|6778.9|6763.9|6781.2|6766.2|6778.9|6763.9|2
1737110830000|2025-01-17 10:47:10|6778.6|6763.6|6778.7|6763.7|6778.7|6763.7|6778.6|6763.6|1
1737110840000|2025-01-17 10:47:20|6782.2|6767.2|6781.9|6766.9|6782.2|6767.2|6781.7|6766.7|28
1737110850000|2025-01-17 10:47:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.2|6766.2|57
1737110860000|2025-01-17 10:47:40|||||||||1
1737110880000|2025-01-17 10:48:00|6781.7|6766.7|6781.9|6766.9|6781.9|6766.9|6781.7|6766.7|2
1737110900000|2025-01-17 10:48:20|6782.2|6767.2|6782.4|6767.4|6782.4|6767.4|6782.2|6767.2|1
1737110910000|2025-01-17 10:48:30|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1737110950000|2025-01-17 10:49:10|||||||||14
1737110990000|2025-01-17 10:49:50|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6
1737111020000|2025-01-17 10:50:20|6783.7|6768.7|6784.9|6769.9|6784.9|6769.9|6783.7|6768.7|6
1737111030000|2025-01-17 10:50:30|6784.7|6769.7|6783.9|6768.9|6784.7|6769.7|6783.9|6768.9|2
1737111070000|2025-01-17 10:51:10|6784.2|6769.2|6782.6|6767.6|6784.2|6769.2|6782.6|6767.6|1
1737111080000|2025-01-17 10:51:20|6781.2|6766.2|6780.7|6765.7|6781.2|6766.2|6780.7|6765.7|0
1737111090000|2025-01-17 10:51:30|6781.2|6766.2|6780.7|6765.7|6781.2|6766.2|6780.7|6765.7|0
1737111120000|2025-01-17 10:52:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1737111160000|2025-01-17 10:52:40|6780.7|6765.7|6781.1|6766.1|6781.1|6766.1|6780.7|6765.7|0
1737111170000|2025-01-17 10:52:50|||||||||1
1737111200000|2025-01-17 10:53:20|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|1
1737111250000|2025-01-17 10:54:10|6781.6|6766.6|6782.7|6767.7|6782.7|6767.7|6781.6|6766.6|3
1737111260000|2025-01-17 10:54:20|6782.6|6767.6|6782.7|6767.7|6782.7|6767.7|6782.6|6767.6|0
1737111280000|2025-01-17 10:54:40|6782.9|6767.9|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|1
1737111300000|2025-01-17 10:55:00|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|1
1737111350000|2025-01-17 10:55:50|6779.4|6764.4|6779.6|6764.6|6779.6|6764.6|6779.4|6764.4|2
1737111360000|2025-01-17 10:56:00|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1737111370000|2025-01-17 10:56:10|6779.1|6764.1|6778.1|6763.1|6779.1|6764.1|6778.1|6763.1|0
1737111400000|2025-01-17 10:56:40|6777.2|6762.2|6777.7|6762.7|6777.7|6762.7|6777.1|6762.1|0
1737111410000|2025-01-17 10:56:50|6777.6|6762.6|6777.4|6762.4|6777.6|6762.6|6777.4|6762.4|0
1737111420000|2025-01-17 10:57:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1737111460000|2025-01-17 10:57:40|6778.6|6763.6|6779.7|6764.7|6779.7|6764.7|6778.6|6763.6|2
1737111490000|2025-01-17 10:58:10|6779.9|6764.9|6780.6|6765.6|6780.6|6765.6|6779.9|6764.9|0
1737111510000|2025-01-17 10:58:30|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737111520000|2025-01-17 10:58:40|6780.6|6765.6|6780.7|6765.7|6780.7|6765.7|6780.6|6765.6|0
1737111560000|2025-01-17 10:59:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|1
1737111590000|2025-01-17 10:59:50|6783.7|6768.7|6783.7|6768.7|6783.9|6768.9|6783.7|6768.7|5
1737111600000|2025-01-17 11:00:00|6783.9|6768.9|6782.7|6767.7|6783.9|6768.9|6782.7|6767.7|6
1737111620000|2025-01-17 11:00:20|6782.4|6767.4|6781.6|6766.6|6782.4|6767.4|6781.6|6766.6|0
1737111650000|2025-01-17 11:00:50|6782.4|6767.4|6783.1|6768.1|6783.1|6768.1|6782.2|6767.2|6
1737111660000|2025-01-17 11:01:00|6782.7|6767.7|6782.6|6767.6|6782.7|6767.7|6782.6|6767.6|2
1737111690000|2025-01-17 11:01:30|6783.4|6768.4|6782.7|6767.7|6783.4|6768.4|6782.6|6767.6|1
1737111700000|2025-01-17 11:01:40|6782.9|6767.9|6782.7|6767.7|6782.9|6767.9|6782.7|6767.7|0
1737111720000|2025-01-17 11:02:00|6782.9|6767.9|6783.2|6768.2|6783.2|6768.2|6782.9|6767.9|0
1737111750000|2025-01-17 11:02:30|6782.2|6767.2|6782.2|6767.2|6782.6|6767.6|6782.2|6767.2|2
1737111780000|2025-01-17 11:03:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1737111830000|2025-01-17 11:03:50|6782.4|6767.4|6781.8|6766.8|6782.4|6767.4|6781.8|6766.8|0
1737111900000|2025-01-17 11:05:00|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737111930000|2025-01-17 11:05:30|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1737111940000|2025-01-17 11:05:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737112000000|2025-01-17 11:06:40|||||||||1
1737112030000|2025-01-17 11:07:10|6781.9|6766.9|6781.8|6766.8|6781.9|6766.9|6781.8|6766.8|1
1737112040000|2025-01-17 11:07:20|6781.4|6766.4|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|0
1737112050000|2025-01-17 11:07:30|6781.4|6766.4|6781.3|6766.3|6781.6|6766.6|6781.3|6766.3|0
1737112060000|2025-01-17 11:07:40|6780.6|6765.6|6780.1|6765.1|6780.6|6765.6|6780.1|6765.1|0
1737112080000|2025-01-17 11:08:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1737112090000|2025-01-17 11:08:10|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1737112150000|2025-01-17 11:09:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1737112250000|2025-01-17 11:10:50|||||||||1
1737112350000|2025-01-17 11:12:30|||||||||1
1737112370000|2025-01-17 11:12:50|6780.1|6765.1|6780.3|6765.3|6780.3|6765.3|6780.1|6765.1|1
1737112380000|2025-01-17 11:13:00|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|0
1737112390000|2025-01-17 11:13:10|||||||||1
1737112400000|2025-01-17 11:13:20|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|1
1737112410000|2025-01-17 11:13:30|6781.1|6766.1|6779.6|6764.6|6781.1|6766.1|6779.4|6764.4|1
1737112420000|2025-01-17 11:13:40|6779.4|6764.4|6779.4|6764.4|6779.6|6764.6|6779.4|6764.4|0
1737112430000|2025-01-17 11:13:50|6779.6|6764.6|6779.4|6764.4|6779.6|6764.6|6779.4|6764.4|0
1737112440000|2025-01-17 11:14:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.4|6764.4|0
1737112450000|2025-01-17 11:14:10|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|1
1737112460000|2025-01-17 11:14:20|6777.8|6762.8|6777.6|6762.6|6777.8|6762.8|6777.6|6762.6|0
1737112480000|2025-01-17 11:14:40|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|2
1737112490000|2025-01-17 11:14:50|6776.6|6761.6|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|0
1737112500000|2025-01-17 11:15:00|6776.6|6761.6|6776.4|6761.4|6776.6|6761.6|6776.4|6761.4|0
1737112510000|2025-01-17 11:15:10|6775.4|6760.4|6777.6|6762.6|6777.6|6762.6|6775.4|6760.4|2
1737112520000|2025-01-17 11:15:20|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1737112530000|2025-01-17 11:15:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1737112540000|2025-01-17 11:15:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1737112550000|2025-01-17 11:15:50|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1737112560000|2025-01-17 11:16:00|6777.4|6762.4|6777.6|6762.6|6777.6|6762.6|6777.4|6762.4|0
1737112580000|2025-01-17 11:16:20|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1737112610000|2025-01-17 11:16:50|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737112660000|2025-01-17 11:17:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|1
1737112670000|2025-01-17 11:17:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1737112710000|2025-01-17 11:18:30|6775.1|6760.1|6773.6|6758.6|6775.1|6760.1|6773.6|6758.6|5
1737112720000|2025-01-17 11:18:40|6773.4|6758.4|6771.9|6756.9|6773.4|6758.4|6771.9|6756.9|2
1737112750000|2025-01-17 11:19:10|6771.8|6756.8|6771.9|6756.9|6771.9|6756.9|6771.8|6756.8|0
1737112770000|2025-01-17 11:19:30|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1737112780000|2025-01-17 11:19:40|6772.8|6757.8|6773.6|6758.6|6773.6|6758.6|6772.8|6757.8|3
1737112800000|2025-01-17 11:20:00|6773.1|6758.1|6771.3|6756.3|6773.1|6758.1|6771.3|6756.3|1
1737112810000|2025-01-17 11:20:10|6770.6|6755.6|6770.1|6755.1|6770.6|6755.6|6769.6|6754.6|7
1737112820000|2025-01-17 11:20:20|6770.6|6755.6|6767.4|6752.4|6770.6|6755.6|6767.4|6752.4|11
1737112830000|2025-01-17 11:20:30|6769.3|6754.3|6769.6|6754.6|6769.6|6754.6|6769.3|6754.3|1
1737112840000|2025-01-17 11:20:40|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1737112880000|2025-01-17 11:21:20|6769.8|6754.8|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|1
1737112890000|2025-01-17 11:21:30|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|1
1737112900000|2025-01-17 11:21:40|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1737112940000|2025-01-17 11:22:20|6770.8|6755.8|6773.3|6758.3|6773.3|6758.3|6770.8|6755.8|2
1737112950000|2025-01-17 11:22:30|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1737112960000|2025-01-17 11:22:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|3
1737112970000|2025-01-17 11:22:50|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|1
1737112980000|2025-01-17 11:23:00|6773.4|6758.4|6772.4|6757.4|6773.4|6758.4|6772.4|6757.4|0
1737112990000|2025-01-17 11:23:10|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737113000000|2025-01-17 11:23:20|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1737113100000|2025-01-17 11:25:00|6772.1|6757.1|6771.1|6756.1|6772.1|6757.1|6771.1|6756.1|0
1737113110000|2025-01-17 11:25:10|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1737113140000|2025-01-17 11:25:40|6773.6|6758.6|6774.6|6759.6|6774.6|6759.6|6773.6|6758.6|1
1737113170000|2025-01-17 11:26:10|6774.3|6759.3|6774.1|6759.1|6774.3|6759.3|6773.9|6758.9|0
1737113190000|2025-01-17 11:26:30|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1737113240000|2025-01-17 11:27:20|6774.8|6759.8|6775.4|6760.4|6775.4|6760.4|6774.8|6759.8|0
1737113250000|2025-01-17 11:27:30|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1737113270000|2025-01-17 11:27:50|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|1
1737113290000|2025-01-17 11:28:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1737113340000|2025-01-17 11:29:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|1
1737113360000|2025-01-17 11:29:20|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|0
1737113370000|2025-01-17 11:29:30|6775.9|6760.9|6775.6|6760.6|6775.9|6760.9|6775.6|6760.6|2
1737113450000|2025-01-17 11:30:50|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1737113480000|2025-01-17 11:31:20|6775.6|6760.6|6775.8|6760.8|6775.9|6760.9|6775.6|6760.6|0
1737113490000|2025-01-17 11:31:30|6775.9|6760.9|6776.4|6761.4|6776.4|6761.4|6775.8|6760.8|0
1737113500000|2025-01-17 11:31:40|6776.6|6761.6|6776.8|6761.8|6776.8|6761.8|6776.6|6761.6|0
1737113520000|2025-01-17 11:32:00|6777.1|6762.1|6776.8|6761.8|6777.1|6762.1|6776.8|6761.8|4
1737113550000|2025-01-17 11:32:30|||||||||1
1737113560000|2025-01-17 11:32:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1737113630000|2025-01-17 11:33:50|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|1
1737113650000|2025-01-17 11:34:10|||||||||1
1737113670000|2025-01-17 11:34:30|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|3
1737113700000|2025-01-17 11:35:00|6773.4|6758.4|6773.6|6758.6|6773.6|6758.6|6773.4|6758.4|4
1737113720000|2025-01-17 11:35:20|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1737113730000|2025-01-17 11:35:30|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737113760000|2025-01-17 11:36:00|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|1
1737113790000|2025-01-17 11:36:30|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1737113810000|2025-01-17 11:36:50|6773.6|6758.6|6773.4|6758.4|6773.6|6758.6|6773.4|6758.4|0
1737113820000|2025-01-17 11:37:00|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1737113830000|2025-01-17 11:37:10|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1737113840000|2025-01-17 11:37:20|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1737113890000|2025-01-17 11:38:10|6772.9|6757.9|6772.8|6757.8|6773.4|6758.4|6772.8|6757.8|0
1737113980000|2025-01-17 11:39:40|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1737114000000|2025-01-17 11:40:00|6772.3|6757.3|6772.1|6757.1|6772.3|6757.3|6772.1|6757.1|0
1737114020000|2025-01-17 11:40:20|6771.8|6756.8|6770.8|6755.8|6771.8|6756.8|6770.8|6755.8|0
1737114160000|2025-01-17 11:42:40|6771.6|6756.6|6771.1|6756.1|6771.6|6756.6|6771.1|6756.1|1
1737114170000|2025-01-17 11:42:50|6771.3|6756.3|6771.6|6756.6|6771.6|6756.6|6771.3|6756.3|0
1737114350000|2025-01-17 11:45:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1737114370000|2025-01-17 11:46:10|6770.5|6755.5|6770.1|6755.1|6770.6|6755.6|6770.1|6755.1|1
1737114420000|2025-01-17 11:47:00|6769.8|6754.8|6769.6|6754.6|6769.8|6754.8|6769.6|6754.6|1
1737114450000|2025-01-17 11:47:30|6769.8|6754.8|6770|6755|6770|6755|6769.8|6754.8|1
1737114460000|2025-01-17 11:47:40|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1737114530000|2025-01-17 11:48:50|6769.8|6754.8|6771.3|6756.3|6771.3|6756.3|6769.8|6754.8|2
1737114560000|2025-01-17 11:49:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|2
1737114570000|2025-01-17 11:49:30|6770.6|6755.6|6770.3|6755.3|6770.6|6755.6|6770.3|6755.3|1
1737114610000|2025-01-17 11:50:10|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1737114640000|2025-01-17 11:50:40|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1737114780000|2025-01-17 11:53:00|6770.1|6755.1|6770.6|6755.6|6770.6|6755.6|6770.1|6755.1|0
1737114860000|2025-01-17 11:54:20|6771|6756|6771|6756|6771|6756|6771|6756|1
1737114870000|2025-01-17 11:54:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1737114960000|2025-01-17 11:56:00|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.1|6754.1|2
1737114990000|2025-01-17 11:56:30|6768.8|6753.8|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|0
1737115030000|2025-01-17 11:57:10|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1737115190000|2025-01-17 11:59:50|||||||||1
1737115220000|2025-01-17 12:00:20|6769.5|6754.5|6768.6|6753.6|6769.5|6754.5|6768.6|6753.6|0
1737115260000|2025-01-17 12:01:00|6768|6753|6767.6|6752.6|6768|6753|6767.6|6752.6|5
1737115270000|2025-01-17 12:01:10|||||||||1
1737115340000|2025-01-17 12:02:20|6768.5|6753.5|6767.3|6752.3|6769.3|6754.3|6767.3|6752.3|9
1737115350000|2025-01-17 12:02:30|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1737115370000|2025-01-17 12:02:50|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1737115410000|2025-01-17 12:03:30|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|1
1737115430000|2025-01-17 12:03:50|6766.5|6751.5|6765.8|6750.8|6766.5|6751.5|6765.5|6750.5|0
1737115480000|2025-01-17 12:04:40|6765.6|6750.6|6765.8|6750.8|6765.8|6750.8|6765.6|6750.6|0
1737115500000|2025-01-17 12:05:00|6764.8|6749.8|6764.6|6749.6|6764.8|6749.8|6764.6|6749.6|3
1737115540000|2025-01-17 12:05:40|6764.3|6749.3|6764|6749|6764.3|6749.3|6764|6749|4
1737115600000|2025-01-17 12:06:40|6764.1|6749.1|6765.6|6750.6|6765.6|6750.6|6764.1|6749.1|10
1737115610000|2025-01-17 12:06:50|6765.8|6750.8|6766.3|6751.3|6766.3|6751.3|6765.8|6750.8|0
1737115620000|2025-01-17 12:07:00|6766.6|6751.6|6766.8|6751.8|6767.3|6752.3|6766.6|6751.6|1
1737115630000|2025-01-17 12:07:10|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1737115690000|2025-01-17 12:08:10|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1737115710000|2025-01-17 12:08:30|||||||||5
1737115790000|2025-01-17 12:09:50|6766.8|6751.8|6767.6|6752.6|6767.6|6752.6|6766.8|6751.8|1
1737115800000|2025-01-17 12:10:00|6767.1|6752.1|6767.6|6752.6|6767.6|6752.6|6767.1|6752.1|0
1737115840000|2025-01-17 12:10:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1737115850000|2025-01-17 12:10:50|6768.1|6753.1|6767.5|6752.5|6768.1|6753.1|6767.5|6752.5|1
1737115860000|2025-01-17 12:11:00|6766.8|6751.8|6766.6|6751.6|6766.8|6751.8|6766.6|6751.6|0
1737115900000|2025-01-17 12:11:40|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|2
1737115910000|2025-01-17 12:11:50|||||||||2
1737115970000|2025-01-17 12:12:50|6769.8|6754.8|6769.6|6754.6|6769.8|6754.8|6769.6|6754.6|4
1737115980000|2025-01-17 12:13:00|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|0
1737116010000|2025-01-17 12:13:30|6768.3|6753.3|6769.5|6754.5|6769.5|6754.5|6768.3|6753.3|4
1737116020000|2025-01-17 12:13:40|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1737116040000|2025-01-17 12:14:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1737116050000|2025-01-17 12:14:10|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|1
1737116080000|2025-01-17 12:14:40|6767.3|6752.3|6766.5|6751.5|6767.3|6752.3|6766.5|6751.5|0
1737116090000|2025-01-17 12:14:50|6766.3|6751.3|6766|6751|6766.3|6751.3|6766|6751|2
1737116200000|2025-01-17 12:16:40|6766.1|6751.1|6766|6751|6766.1|6751.1|6766|6751|0
1737116250000|2025-01-17 12:17:30|6765.8|6750.8|6765.5|6750.5|6765.8|6750.8|6765.5|6750.5|1
1737116260000|2025-01-17 12:17:40|6765.3|6750.3|6763.1|6748.1|6765.3|6750.3|6763.1|6748.1|4
1737116270000|2025-01-17 12:17:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|2
1737116290000|2025-01-17 12:18:10|6764.6|6749.6|6764.6|6749.6|6764.8|6749.8|6764.6|6749.6|4
1737116320000|2025-01-17 12:18:40|6764.5|6749.5|6763.8|6748.8|6764.5|6749.5|6763.8|6748.8|3
1737116410000|2025-01-17 12:20:10|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|11
1737116420000|2025-01-17 12:20:20|6764.6|6749.6|6764.1|6749.1|6764.6|6749.6|6764.1|6749.1|0
1737116430000|2025-01-17 12:20:30|6763.5|6748.5|6764|6749|6764|6749|6763.3|6748.3|4
1737116440000|2025-01-17 12:20:40|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|6
1737116480000|2025-01-17 12:21:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|18
1737116490000|2025-01-17 12:21:30|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1737116500000|2025-01-17 12:21:40|6765.2|6750.2|6766|6751|6766.3|6751.3|6765|6750|4
1737116520000|2025-01-17 12:22:00|6765.7|6750.7|6767.2|6752.2|6767.2|6752.2|6765.7|6750.7|1
1737116540000|2025-01-17 12:22:20|6766.7|6751.7|6764.7|6749.7|6767.2|6752.2|6764.7|6749.7|13
1737116550000|2025-01-17 12:22:30|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1737116560000|2025-01-17 12:22:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1737116600000|2025-01-17 12:23:20|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|12
1737116690000|2025-01-17 12:24:50|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1737116780000|2025-01-17 12:26:20|6765.7|6750.7|6766.3|6751.3|6766.3|6751.3|6765.7|6750.7|3
1737116790000|2025-01-17 12:26:30|6766.5|6751.5|6767.3|6752.3|6768.2|6753.2|6766.5|6751.5|0
1737116800000|2025-01-17 12:26:40|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1737116860000|2025-01-17 12:27:40|||||||||1
1737116880000|2025-01-17 12:28:00|||||||||1
1737116910000|2025-01-17 12:28:30|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1737116920000|2025-01-17 12:28:40|6767.7|6752.7|6767.3|6752.3|6767.7|6752.7|6767.3|6752.3|1
1737116930000|2025-01-17 12:28:50|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|1
1737116950000|2025-01-17 12:29:10|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1737117000000|2025-01-17 12:30:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|1
1737117010000|2025-01-17 12:30:10|6766.2|6751.2|6766|6751|6766.2|6751.2|6766|6751|2
1737117030000|2025-01-17 12:30:30|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1737117050000|2025-01-17 12:30:50|6765.5|6750.5|6765.7|6750.7|6765.7|6750.7|6765.5|6750.5|0
1737117060000|2025-01-17 12:31:00|6765.5|6750.5|6765.5|6750.5|6765.7|6750.7|6765.5|6750.5|0
1737117090000|2025-01-17 12:31:30|6765.7|6750.7|6765.5|6750.5|6765.7|6750.7|6765.5|6750.5|0
1737117100000|2025-01-17 12:31:40|6765|6750|6765.5|6750.5|6765.7|6750.7|6765|6750|1
1737117130000|2025-01-17 12:32:10|6765.7|6750.7|6765.2|6750.2|6765.7|6750.7|6765.2|6750.2|1
1737117180000|2025-01-17 12:33:00|6765|6750|6765.7|6750.7|6765.7|6750.7|6765|6750|3
1737117250000|2025-01-17 12:34:10|6766.2|6751.2|6766.8|6751.8|6766.8|6751.8|6766.2|6751.2|1
1737117260000|2025-01-17 12:34:20|6766.7|6751.7|6766.8|6751.8|6766.8|6751.8|6766.7|6751.7|1
1737117270000|2025-01-17 12:34:30|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1737117280000|2025-01-17 12:34:40|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1737117320000|2025-01-17 12:35:20|6766.7|6751.7|6766.8|6751.8|6766.8|6751.8|6766.7|6751.7|1
1737117330000|2025-01-17 12:35:30|6767|6752|6767.3|6752.3|6767.3|6752.3|6767|6752|0
1737117370000|2025-01-17 12:36:10|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1737117480000|2025-01-17 12:38:00|||||||||1
1737117500000|2025-01-17 12:38:20|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1737117530000|2025-01-17 12:38:50|6767.8|6752.8|6767.3|6752.3|6767.8|6752.8|6767.2|6752.2|4
1737117540000|2025-01-17 12:39:00|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1737117590000|2025-01-17 12:39:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|3
1737117600000|2025-01-17 12:40:00|6767|6752|6767|6752|6767|6752|6767|6752|0
1737117610000|2025-01-17 12:40:10|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1737117650000|2025-01-17 12:40:50|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|1
1737117750000|2025-01-17 12:42:30|6766|6751|6767.2|6752.2|6767.2|6752.2|6766|6751|6
1737117770000|2025-01-17 12:42:50|6767|6752|6766.2|6751.2|6767|6752|6766.2|6751.2|2
1737117790000|2025-01-17 12:43:10|6765|6750|6765|6750|6765|6750|6765|6750|1
1737117930000|2025-01-17 12:45:30|6765.7|6750.7|6768.5|6753.5|6768.5|6753.5|6765.7|6750.7|6
1737117940000|2025-01-17 12:45:40|6768.3|6753.3|6770.5|6755.5|6770.5|6755.5|6768.3|6753.3|0
1737117950000|2025-01-17 12:45:50|6770.3|6755.3|6771.8|6756.8|6771.8|6756.8|6769.7|6754.7|3
1737117960000|2025-01-17 12:46:00|6771.7|6756.7|6771.8|6756.8|6772.2|6757.2|6771.7|6756.7|6
1737117970000|2025-01-17 12:46:10|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|1
1737118030000|2025-01-17 12:47:10|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|1
1737118050000|2025-01-17 12:47:30|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|1
1737118060000|2025-01-17 12:47:40|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|0
1737118120000|2025-01-17 12:48:40|||||||||1
1737118130000|2025-01-17 12:48:50|6773.2|6758.2|6773.8|6758.8|6773.8|6758.8|6773.2|6758.2|3
1737118140000|2025-01-17 12:49:00|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737118150000|2025-01-17 12:49:10|6773.2|6758.2|6773.7|6758.7|6773.8|6758.8|6772.2|6757.2|7
1737118160000|2025-01-17 12:49:20|6773.2|6758.2|6773|6758|6773.2|6758.2|6773|6758|1
1737118170000|2025-01-17 12:49:30|6772.7|6757.7|6774.3|6759.3|6774.7|6759.7|6772.7|6757.7|8
1737118180000|2025-01-17 12:49:40|6774.2|6759.2|6773.8|6758.8|6774.2|6759.2|6773.7|6758.7|3
1737118190000|2025-01-17 12:49:50|6774.2|6759.2|6775.7|6760.7|6775.7|6760.7|6774.2|6759.2|10
1737118250000|2025-01-17 12:50:50|6775.5|6760.5|6775|6760|6775.5|6760.5|6775|6760|2
1737118260000|2025-01-17 12:51:00|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|0
1737118270000|2025-01-17 12:51:10|6774|6759|6773.8|6758.8|6774|6759|6773.8|6758.8|1
1737118280000|2025-01-17 12:51:20|6773.5|6758.5|6774.5|6759.5|6774.7|6759.7|6773.5|6758.5|1
1737118290000|2025-01-17 12:51:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737118340000|2025-01-17 12:52:20|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|0
1737118350000|2025-01-17 12:52:30|||||||||1
1737118380000|2025-01-17 12:53:00|||||||||2
1737118440000|2025-01-17 12:54:00|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.2|6759.2|4
1737118460000|2025-01-17 12:54:20|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737118500000|2025-01-17 12:55:00|6773.2|6758.2|6773.3|6758.3|6773.3|6758.3|6773.2|6758.2|2
1737118510000|2025-01-17 12:55:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1737118630000|2025-01-17 12:57:10|6775|6760|6775.8|6760.8|6775.8|6760.8|6775|6760|6
1737118650000|2025-01-17 12:57:30|6775.7|6760.7|6775.8|6760.8|6775.8|6760.8|6775.7|6760.7|0
1737118660000|2025-01-17 12:57:40|6775.5|6760.5|6774.7|6759.7|6775.5|6760.5|6774.7|6759.7|2
1737118680000|2025-01-17 12:58:00|6774.5|6759.5|6774.7|6759.7|6774.7|6759.7|6774.3|6759.3|1
1737118690000|2025-01-17 12:58:10|6774.5|6759.5|6773.7|6758.7|6774.5|6759.5|6773.7|6758.7|2
1737118750000|2025-01-17 12:59:10|6773.5|6758.5|6773.7|6758.7|6773.7|6758.7|6773.2|6758.2|2
1737118770000|2025-01-17 12:59:30|6775.7|6760.7|6776.9|6761.9|6776.9|6761.9|6775.7|6760.7|2
1737118780000|2025-01-17 12:59:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1737118790000|2025-01-17 12:59:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1737118800000|2025-01-17 13:00:00|6777.4|6762.4|6775.7|6760.7|6777.4|6762.4|6774.9|6759.9|11
1737118810000|2025-01-17 13:00:10|6775|6760|6774.2|6759.2|6775|6760|6773.4|6758.4|21
1737118820000|2025-01-17 13:00:20|6773.7|6758.7|6773.2|6758.2|6773.7|6758.7|6773.2|6758.2|6
1737118830000|2025-01-17 13:00:30|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6
1737118850000|2025-01-17 13:00:50|||||||||1
1737118860000|2025-01-17 13:01:00|6773.9|6758.9|6776|6761|6776|6761|6773.9|6758.9|14
1737118870000|2025-01-17 13:01:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|2
1737118880000|2025-01-17 13:01:20|6777.9|6762.9|6782.4|6767.4|6782.4|6767.4|6777.9|6762.9|6
1737118890000|2025-01-17 13:01:30|6782.7|6767.7|6784.7|6769.7|6785.2|6770.2|6781.7|6766.7|7
1737118900000|2025-01-17 13:01:40|6783.2|6768.2|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|4
1737118920000|2025-01-17 13:02:00|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|2
1737118930000|2025-01-17 13:02:10|||||||||1
1737118960000|2025-01-17 13:02:40|||||||||1
1737118980000|2025-01-17 13:03:00|6783.7|6768.7|6784.4|6769.4|6784.4|6769.4|6783.7|6768.7|2
1737118990000|2025-01-17 13:03:10|6785.4|6770.4|6785.2|6770.2|6785.4|6770.4|6785.2|6770.2|2
1737119000000|2025-01-17 13:03:20|6784.5|6769.5|6784.4|6769.4|6784.5|6769.5|6784.4|6769.4|3
1737119010000|2025-01-17 13:03:30|6784.2|6769.2|6782.7|6767.7|6784.2|6769.2|6782.7|6767.7|3
1737119020000|2025-01-17 13:03:40|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1737119030000|2025-01-17 13:03:50|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|5
1737119040000|2025-01-17 13:04:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1737119050000|2025-01-17 13:04:10|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|8
1737119060000|2025-01-17 13:04:20|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|2
1737119070000|2025-01-17 13:04:30|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|1
1737119080000|2025-01-17 13:04:40|||||||||1
1737119090000|2025-01-17 13:04:50|||||||||1
1737119100000|2025-01-17 13:05:00|6784.4|6769.4|6785|6770|6785|6770|6784.4|6769.4|3
1737119110000|2025-01-17 13:05:10|6785.4|6770.4|6784.4|6769.4|6787.9|6772.9|6783.7|6768.7|11
1737119120000|2025-01-17 13:05:20|6784.2|6769.2|6781.7|6766.7|6784.2|6769.2|6781.7|6766.7|8
1737119140000|2025-01-17 13:05:40|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737119160000|2025-01-17 13:06:00|6780|6765|6779.4|6764.4|6780|6765|6779.4|6764.4|3
1737119190000|2025-01-17 13:06:30|6780.7|6765.7|6781.4|6766.4|6781.4|6766.4|6780.7|6765.7|3
1737119200000|2025-01-17 13:06:40|6781.9|6766.9|6781.4|6766.4|6782.2|6767.2|6781.2|6766.2|2
1737119210000|2025-01-17 13:06:50|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|5
1737119220000|2025-01-17 13:07:00|6783.9|6768.9|6784.2|6769.2|6784.4|6769.4|6783.9|6768.9|8
1737119230000|2025-01-17 13:07:10|6785.9|6770.9|6787.4|6772.4|6787.4|6772.4|6785.9|6770.9|10
1737119240000|2025-01-17 13:07:20|||||||||4
1737119250000|2025-01-17 13:07:30|6788.4|6773.4|6787.2|6772.2|6788.4|6773.4|6787.2|6772.2|8
1737119260000|2025-01-17 13:07:40|6786.7|6771.7|6785.2|6770.2|6786.7|6771.7|6785.2|6770.2|4
1737119270000|2025-01-17 13:07:50|6785.4|6770.4|6785.5|6770.5|6785.5|6770.5|6785.4|6770.4|5
1737119280000|2025-01-17 13:08:00|6785.9|6770.9|6785.7|6770.7|6785.9|6770.9|6785.7|6770.7|14
1737119300000|2025-01-17 13:08:20|6787.7|6772.7|6787.2|6772.2|6787.7|6772.7|6787.2|6772.2|1
1737119310000|2025-01-17 13:08:30|6788|6773|6788|6773|6788|6773|6788|6773|1
1737119320000|2025-01-17 13:08:40|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1737119330000|2025-01-17 13:08:50|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|3
1737119340000|2025-01-17 13:09:00|6786.5|6771.5|6786.7|6771.7|6786.7|6771.7|6786.5|6771.5|1
1737119380000|2025-01-17 13:09:40|||||||||1
1737119390000|2025-01-17 13:09:50|6787|6772|6787|6772|6787|6772|6787|6772|1
1737119410000|2025-01-17 13:10:10|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737119420000|2025-01-17 13:10:20|6787|6772|6787.2|6772.2|6787.2|6772.2|6787|6772|2
1737119430000|2025-01-17 13:10:30|6786.9|6771.9|6787|6772|6787.2|6772.2|6786.9|6771.9|3
1737119440000|2025-01-17 13:10:40|6786.5|6771.5|6784|6769|6786.5|6771.5|6783.9|6768.9|9
1737119460000|2025-01-17 13:11:00|6783|6768|6785.7|6770.7|6785.7|6770.7|6783|6768|1
1737119470000|2025-01-17 13:11:10|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1737119490000|2025-01-17 13:11:30|6784.9|6769.9|6785|6770|6785|6770|6784.5|6769.5|4
1737119500000|2025-01-17 13:11:40|6785.5|6770.5|6785.7|6770.7|6785.7|6770.7|6785.5|6770.5|5
1737119510000|2025-01-17 13:11:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|11
1737119520000|2025-01-17 13:12:00|6788|6773|6788|6773|6788|6773|6788|6773|0
1737119530000|2025-01-17 13:12:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737119540000|2025-01-17 13:12:20|6788|6773|6788|6773|6788|6773|6788|6773|1
1737119550000|2025-01-17 13:12:30|6787.7|6772.7|6786.7|6771.7|6787.7|6772.7|6786.5|6771.5|3
1737119560000|2025-01-17 13:12:40|6787.4|6772.4|6787.7|6772.7|6787.7|6772.7|6787.4|6772.4|1
1737119590000|2025-01-17 13:13:10|||||||||1
1737119600000|2025-01-17 13:13:20|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|20
1737119610000|2025-01-17 13:13:30|6791|6776|6784.2|6769.2|6791|6776|6784.2|6769.2|28
1737119620000|2025-01-17 13:13:40|6783.2|6768.2|6783.4|6768.4|6784|6769|6782.2|6767.2|4
1737119630000|2025-01-17 13:13:50|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1737119640000|2025-01-17 13:14:00|6783|6768|6782.5|6767.5|6783|6768|6782.5|6767.5|0
1737119650000|2025-01-17 13:14:10|6781.9|6766.9|6781.2|6766.2|6781.9|6766.9|6781.2|6766.2|1
1737119660000|2025-01-17 13:14:20|||||||||2
1737119680000|2025-01-17 13:14:40|6782.7|6767.7|6783|6768|6783.2|6768.2|6782.7|6767.7|9
1737119690000|2025-01-17 13:14:50|6783.4|6768.4|6784.2|6769.2|6784.2|6769.2|6783.4|6768.4|3
1737119700000|2025-01-17 13:15:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.5|6768.5|4
1737119710000|2025-01-17 13:15:10|6782|6767|6782.7|6767.7|6782.7|6767.7|6782|6767|6
1737119720000|2025-01-17 13:15:20|6783.5|6768.5|6786.7|6771.7|6786.7|6771.7|6783.5|6768.5|11
1737119750000|2025-01-17 13:15:50|6788|6773|6788.7|6773.7|6788.7|6773.7|6788|6773|8
1737119760000|2025-01-17 13:16:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737119780000|2025-01-17 13:16:20|6787.4|6772.4|6786.4|6771.4|6787.4|6772.4|6786.4|6771.4|4
1737119790000|2025-01-17 13:16:30|6786|6771|6785.2|6770.2|6786|6771|6785.2|6770.2|0
1737119800000|2025-01-17 13:16:40|6784.7|6769.7|6786|6771|6786.2|6771.2|6784.5|6769.5|3
1737119810000|2025-01-17 13:16:50|6785.2|6770.2|6785.7|6770.7|6785.7|6770.7|6785.2|6770.2|1
1737119820000|2025-01-17 13:17:00|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.2|6770.2|2
1737119830000|2025-01-17 13:17:10|6784.5|6769.5|6783.5|6768.5|6784.5|6769.5|6782.9|6767.9|3
1737119840000|2025-01-17 13:17:20|6783.7|6768.7|6784|6769|6784|6769|6783.7|6768.7|0
1737119850000|2025-01-17 13:17:30|6783|6768|6784|6769|6784|6769|6783|6768|1
1737119870000|2025-01-17 13:17:50|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|14
1737119880000|2025-01-17 13:18:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737119890000|2025-01-17 13:18:10|6785.5|6770.5|6784.4|6769.4|6785.5|6770.5|6784.4|6769.4|2
1737119900000|2025-01-17 13:18:20|6785.9|6770.9|6785.7|6770.7|6785.9|6770.9|6784.7|6769.7|4
1737119910000|2025-01-17 13:18:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737119920000|2025-01-17 13:18:40|6786.9|6771.9|6786.2|6771.2|6786.9|6771.9|6786.2|6771.2|1
1737119930000|2025-01-17 13:18:50|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|1
1737119940000|2025-01-17 13:19:00|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|2
1737119950000|2025-01-17 13:19:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1737119960000|2025-01-17 13:19:20|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1737119970000|2025-01-17 13:19:30|6786|6771|6785.9|6770.9|6786|6771|6785.9|6770.9|1
1737119980000|2025-01-17 13:19:40|6786.2|6771.2|6786|6771|6786.2|6771.2|6786|6771|1
1737120000000|2025-01-17 13:20:00|6785.7|6770.7|6790.5|6775.5|6790.5|6775.5|6785.7|6770.7|11
1737120010000|2025-01-17 13:20:10|6790.4|6775.4|6791.2|6776.2|6791.2|6776.2|6790.4|6775.4|1
1737120020000|2025-01-17 13:20:20|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|1
1737120030000|2025-01-17 13:20:30|6792.2|6777.2|6793.2|6778.2|6793.2|6778.2|6792.2|6777.2|1
1737120040000|2025-01-17 13:20:40|6793|6778|6792.7|6777.7|6793|6778|6792.7|6777.7|1
1737120050000|2025-01-17 13:20:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|3
1737120060000|2025-01-17 13:21:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|1
1737120080000|2025-01-17 13:21:20|6792.2|6777.2|6791|6776|6792.4|6777.4|6791|6776|3
1737120100000|2025-01-17 13:21:40|6790.7|6775.7|6792.4|6777.4|6792.4|6777.4|6790.7|6775.7|13
1737120110000|2025-01-17 13:21:50|6792.5|6777.5|6795.5|6780.5|6795.5|6780.5|6792|6777|14
1737120120000|2025-01-17 13:22:00|6795|6780|6795|6780|6795|6780|6795|6780|0
1737120130000|2025-01-17 13:22:10|6795.4|6780.4|6793.5|6778.5|6795.4|6780.4|6793.5|6778.5|2
1737120140000|2025-01-17 13:22:20|6795.5|6780.5|6795.7|6780.7|6796.2|6781.2|6795.5|6780.5|7
1737120150000|2025-01-17 13:22:30|||||||||1
1737120160000|2025-01-17 13:22:40|6795.2|6780.2|6795|6780|6795.2|6780.2|6794.9|6779.9|1
1737120180000|2025-01-17 13:23:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1737120200000|2025-01-17 13:23:20|6796.7|6781.7|6797|6782|6797.2|6782.2|6796.7|6781.7|1
1737120210000|2025-01-17 13:23:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|4
1737120220000|2025-01-17 13:23:40|6796|6781|6796.7|6781.7|6796.7|6781.7|6796|6781|2
1737120230000|2025-01-17 13:23:50|6796.4|6781.4|6797.2|6782.2|6797.2|6782.2|6796|6781|1
1737120240000|2025-01-17 13:24:00|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|17
1737120250000|2025-01-17 13:24:10|6798.7|6783.7|6797.7|6782.7|6798.7|6783.7|6796.7|6781.7|5
1737120260000|2025-01-17 13:24:20|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1737120270000|2025-01-17 13:24:30|6798.2|6783.2|6800|6785|6800|6785|6798.2|6783.2|2
1737120280000|2025-01-17 13:24:40|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1737120290000|2025-01-17 13:24:50|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|5
1737120300000|2025-01-17 13:25:00|6799.2|6784.2|6800.7|6785.7|6800.7|6785.7|6799.2|6784.2|1
1737120310000|2025-01-17 13:25:10|6800.5|6785.5|6798.9|6783.9|6800.5|6785.5|6798.9|6783.9|5
1737120320000|2025-01-17 13:25:20|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1737120360000|2025-01-17 13:26:00|6799.4|6784.4|6798.7|6783.7|6799.4|6784.4|6798.7|6783.7|2
1737120370000|2025-01-17 13:26:10|6798.2|6783.2|6795.2|6780.2|6798.2|6783.2|6793.7|6778.7|11
1737120380000|2025-01-17 13:26:20|6795.4|6780.4|6798.4|6783.4|6798.4|6783.4|6794.7|6779.7|19
1737120390000|2025-01-17 13:26:30|6799.9|6784.9|6800|6785|6800|6785|6799.9|6784.9|1
1737120400000|2025-01-17 13:26:40|6800.4|6785.4|6800.2|6785.2|6800.4|6785.4|6800.2|6785.2|0
1737120410000|2025-01-17 13:26:50|6800|6785|6800|6785|6800|6785|6800|6785|2
1737120420000|2025-01-17 13:27:00|6801.4|6786.4|6800.9|6785.9|6801.7|6786.7|6800.9|6785.9|5
1737120430000|2025-01-17 13:27:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1737120440000|2025-01-17 13:27:20|6800.5|6785.5|6799.7|6784.7|6800.5|6785.5|6799.7|6784.7|1
1737120450000|2025-01-17 13:27:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1737120460000|2025-01-17 13:27:40|6798.5|6783.5|6797.7|6782.7|6798.5|6783.5|6797.7|6782.7|5
1737120470000|2025-01-17 13:27:50|6797.2|6782.2|6796.2|6781.2|6797.7|6782.7|6796.2|6781.2|1
1737120480000|2025-01-17 13:28:00|6796.5|6781.5|6796.9|6781.9|6796.9|6781.9|6796.5|6781.5|3
1737120490000|2025-01-17 13:28:10|6796.7|6781.7|6794.4|6779.4|6796.7|6781.7|6794.4|6779.4|4
1737120500000|2025-01-17 13:28:20|6794.2|6779.2|6793.7|6778.7|6794.2|6779.2|6793.7|6778.7|0
1737120520000|2025-01-17 13:28:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6792.7|6777.7|2
1737120530000|2025-01-17 13:28:50|6793|6778|6791.9|6776.9|6793|6778|6791.9|6776.9|0
1737120540000|2025-01-17 13:29:00|6792.5|6777.5|6792.7|6777.7|6792.7|6777.7|6792.5|6777.5|3
1737120550000|2025-01-17 13:29:10|6792.5|6777.5|6790.5|6775.5|6792.5|6777.5|6790.5|6775.5|12
1737120560000|2025-01-17 13:29:20|6790.2|6775.2|6792|6777|6792|6777|6790|6775|8
1737120570000|2025-01-17 13:29:30|6791.9|6776.9|6790.4|6775.4|6791.9|6776.9|6790.4|6775.4|0
1737120600000|2025-01-17 13:30:00|6790|6775|6789.5|6774.5|6790|6775|6787.4|6772.4|12
1737120610000|2025-01-17 13:30:10|6789.4|6774.4|6789.4|6774.4|6789.5|6774.5|6789.4|6774.4|0
1737120630000|2025-01-17 13:30:30|6789.2|6774.2|6788.9|6773.9|6789.2|6774.2|6788.9|6773.9|0
1737120640000|2025-01-17 13:30:40|6790|6775|6791.5|6776.5|6791.9|6776.9|6790|6775|7
1737120650000|2025-01-17 13:30:50|6791.4|6776.4|6792|6777|6793.5|6778.5|6790.9|6775.9|8
1737120660000|2025-01-17 13:31:00|6792.4|6777.4|6791.9|6776.9|6792.4|6777.4|6791.9|6776.9|0
1737120670000|2025-01-17 13:31:10|6791.7|6776.7|6792.5|6777.5|6792.5|6777.5|6791.4|6776.4|1
1737120680000|2025-01-17 13:31:20|6792.4|6777.4|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|3
1737120700000|2025-01-17 13:31:40|6791.5|6776.5|6792.4|6777.4|6792.5|6777.5|6791.5|6776.5|2
1737120710000|2025-01-17 13:31:50|6792.5|6777.5|6792.9|6777.9|6792.9|6777.9|6792.5|6777.5|0
1737120720000|2025-01-17 13:32:00|6792.5|6777.5|6792.4|6777.4|6792.5|6777.5|6792.4|6777.4|5
1737120730000|2025-01-17 13:32:10|6792.9|6777.9|6791.9|6776.9|6792.9|6777.9|6791.9|6776.9|4
1737120740000|2025-01-17 13:32:20|6791.5|6776.5|6791.4|6776.4|6791.5|6776.5|6791.4|6776.4|1
1737120780000|2025-01-17 13:33:00|6792.4|6777.4|6793|6778|6793|6778|6792.4|6777.4|4
1737120800000|2025-01-17 13:33:20|6793.7|6778.7|6797.4|6782.4|6797.5|6782.5|6793.7|6778.7|6
1737120810000|2025-01-17 13:33:30|||||||||2
1737120820000|2025-01-17 13:33:40|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1737120830000|2025-01-17 13:33:50|6795.9|6780.9|6796.2|6781.2|6797.6|6782.6|6795.9|6780.9|7
1737120840000|2025-01-17 13:34:00|6795.6|6780.6|6796.2|6781.2|6796.4|6781.4|6795.4|6780.4|2
1737120850000|2025-01-17 13:34:10|6795.6|6780.6|6795.4|6780.4|6795.6|6780.6|6795.4|6780.4|0
1737120860000|2025-01-17 13:34:20|6795.7|6780.7|6795.9|6780.9|6795.9|6780.9|6795.7|6780.7|1
1737120880000|2025-01-17 13:34:40|6795.2|6780.2|6794.4|6779.4|6795.2|6780.2|6794.4|6779.4|4
1737120890000|2025-01-17 13:34:50|6794.9|6779.9|6797.1|6782.1|6797.1|6782.1|6794.4|6779.4|4
1737120900000|2025-01-17 13:35:00|6797.4|6782.4|6796.4|6781.4|6797.4|6782.4|6795.1|6780.1|11
1737120910000|2025-01-17 13:35:10|6796.9|6781.9|6794.7|6779.7|6796.9|6781.9|6794.4|6779.4|14
1737120920000|2025-01-17 13:35:20|6795.9|6780.9|6797.5|6782.5|6797.9|6782.9|6795.9|6780.9|5
1737120930000|2025-01-17 13:35:30|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6795.9|6780.9|6
1737120940000|2025-01-17 13:35:40|6800.7|6785.7|6801.9|6786.9|6801.9|6786.9|6799.9|6784.9|11
1737120950000|2025-01-17 13:35:50|6802.4|6787.4|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|2
1737120960000|2025-01-17 13:36:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1737120970000|2025-01-17 13:36:10|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6802.2|6787.2|4
1737120980000|2025-01-17 13:36:20|6803.2|6788.2|6803.4|6788.4|6803.4|6788.4|6802.7|6787.7|71
1737120990000|2025-01-17 13:36:30|6803.6|6788.6|6803.1|6788.1|6803.6|6788.6|6802.6|6787.6|6
1737121000000|2025-01-17 13:36:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|2
1737121010000|2025-01-17 13:36:50|6801.9|6786.9|6800.7|6785.7|6801.9|6786.9|6800.7|6785.7|7
1737121020000|2025-01-17 13:37:00|6800.6|6785.6|6801.7|6786.7|6801.9|6786.9|6799.7|6784.7|3
1737121030000|2025-01-17 13:37:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1737121040000|2025-01-17 13:37:20|6800.7|6785.7|6799.4|6784.4|6800.7|6785.7|6799.2|6784.2|5
1737121050000|2025-01-17 13:37:30|6799.1|6784.1|6799.4|6784.4|6799.4|6784.4|6798.2|6783.2|3
1737121070000|2025-01-17 13:37:50|6800.4|6785.4|6800.7|6785.7|6800.9|6785.9|6800.4|6785.4|1
1737121080000|2025-01-17 13:38:00|6800.9|6785.9|6801.1|6786.1|6801.4|6786.4|6800.9|6785.9|2
1737121090000|2025-01-17 13:38:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1737121100000|2025-01-17 13:38:20|6802.7|6787.7|6802.4|6787.4|6802.7|6787.7|6802.2|6787.2|5
1737121120000|2025-01-17 13:38:40|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|2
1737121130000|2025-01-17 13:38:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1737121140000|2025-01-17 13:39:00|6798.7|6783.7|6797.7|6782.7|6798.7|6783.7|6796.2|6781.2|8
1737121150000|2025-01-17 13:39:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1737121160000|2025-01-17 13:39:20|6799.9|6784.9|6799.6|6784.6|6799.9|6784.9|6799.6|6784.6|8
1737121170000|2025-01-17 13:39:30|6798.1|6783.1|6798.7|6783.7|6798.7|6783.7|6797.4|6782.4|3
1737121180000|2025-01-17 13:39:40|6798.6|6783.6|6802.4|6787.4|6802.4|6787.4|6798.6|6783.6|16
1737121190000|2025-01-17 13:39:50|6802.7|6787.7|6803.6|6788.6|6803.6|6788.6|6802.7|6787.7|12
1737121200000|2025-01-17 13:40:00|6803.9|6788.9|6806.4|6791.4|6806.6|6791.6|6803.9|6788.9|54
1737121210000|2025-01-17 13:40:10|6804.6|6789.6|6803.7|6788.7|6804.6|6789.6|6803.7|6788.7|6
1737121220000|2025-01-17 13:40:20|6803.4|6788.4|6805.4|6790.4|6805.4|6790.4|6803.4|6788.4|1
1737121230000|2025-01-17 13:40:30|6805.7|6790.7|6806.4|6791.4|6806.4|6791.4|6805.2|6790.2|1
1737121260000|2025-01-17 13:41:00|6804.7|6789.7|6806.6|6791.6|6806.6|6791.6|6804.1|6789.1|7
1737121270000|2025-01-17 13:41:10|6806.4|6791.4|6806.1|6791.1|6806.4|6791.4|6806.1|6791.1|0
1737121280000|2025-01-17 13:41:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1737121290000|2025-01-17 13:41:30|6805.2|6790.2|6802.7|6787.7|6805.2|6790.2|6799.7|6784.7|9
1737121300000|2025-01-17 13:41:40|6802.6|6787.6|6804.4|6789.4|6804.4|6789.4|6802.6|6787.6|1
1737121310000|2025-01-17 13:41:50|6804.1|6789.1|6805.9|6790.9|6806.1|6791.1|6804.1|6789.1|2
1737121320000|2025-01-17 13:42:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1737121330000|2025-01-17 13:42:10|6804.9|6789.9|6806.1|6791.1|6806.1|6791.1|6804.9|6789.9|3
1737121340000|2025-01-17 13:42:20|6806.2|6791.2|6807.1|6792.1|6809.7|6794.7|6806.2|6791.2|12
1737121350000|2025-01-17 13:42:30|6806.9|6791.9|6804.2|6789.2|6806.9|6791.9|6804.2|6789.2|1
1737121360000|2025-01-17 13:42:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1737121370000|2025-01-17 13:42:50|6802.9|6787.9|6802.2|6787.2|6803.1|6788.1|6802.2|6787.2|2
1737121380000|2025-01-17 13:43:00|6802.9|6787.9|6803.2|6788.2|6803.4|6788.4|6802.9|6787.9|3
1737121390000|2025-01-17 13:43:10|6804.4|6789.4|6805.4|6790.4|6805.4|6790.4|6804.4|6789.4|6
1737121400000|2025-01-17 13:43:20|6804.4|6789.4|6803.9|6788.9|6805.9|6790.9|6803.7|6788.7|8
1737121410000|2025-01-17 13:43:30|6804.9|6789.9|6805.9|6790.9|6806.7|6791.7|6804.7|6789.7|5
1737121420000|2025-01-17 13:43:40|6806.4|6791.4|6806.4|6791.4|6806.6|6791.6|6806.4|6791.4|1
1737121430000|2025-01-17 13:43:50|6805.1|6790.1|6803.1|6788.1|6805.1|6790.1|6801.9|6786.9|8
1737121440000|2025-01-17 13:44:00|6803.4|6788.4|6803.4|6788.4|6806.1|6791.1|6803.2|6788.2|22
1737121460000|2025-01-17 13:44:20|6804.4|6789.4|6805.1|6790.1|6805.1|6790.1|6804.4|6789.4|6
1737121470000|2025-01-17 13:44:30|||||||||1
1737121480000|2025-01-17 13:44:40|6806.1|6791.1|6808.1|6793.1|6808.1|6793.1|6806.1|6791.1|55
1737121490000|2025-01-17 13:44:50|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1737121500000|2025-01-17 13:45:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1737121510000|2025-01-17 13:45:10|6808.7|6793.7|6808.1|6793.1|6808.7|6793.7|6808.1|6793.1|3
1737121520000|2025-01-17 13:45:20|6808.2|6793.2|6808.1|6793.1|6808.2|6793.2|6808.1|6793.1|1
1737121530000|2025-01-17 13:45:30|6807.4|6792.4|6807.2|6792.2|6807.4|6792.4|6806.2|6791.2|14
1737121540000|2025-01-17 13:45:40|6807.1|6792.1|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|7
1737121550000|2025-01-17 13:45:50|6806.6|6791.6|6808.4|6793.4|6808.6|6793.6|6805.6|6790.6|9
1737121560000|2025-01-17 13:46:00|||||||||2
1737121570000|2025-01-17 13:46:10|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|2
1737121580000|2025-01-17 13:46:20|6807.2|6792.2|6806.4|6791.4|6807.2|6792.2|6806.1|6791.1|4
1737121590000|2025-01-17 13:46:30|6806.2|6791.2|6806.2|6791.2|6806.4|6791.4|6806.2|6791.2|1
1737121620000|2025-01-17 13:47:00|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6806.6|6791.6|5
1737121630000|2025-01-17 13:47:10|6807.6|6792.6|6807.7|6792.7|6807.7|6792.7|6807.6|6792.6|3
1737121640000|2025-01-17 13:47:20|6808.4|6793.4|6808.7|6793.7|6808.7|6793.7|6808.4|6793.4|4
1737121660000|2025-01-17 13:47:40|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|1
1737121680000|2025-01-17 13:48:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|3
1737121720000|2025-01-17 13:48:40|||||||||1
1737121730000|2025-01-17 13:48:50|||||||||1
1737121740000|2025-01-17 13:49:00|6808.9|6793.9|6807.9|6792.9|6808.9|6793.9|6807.9|6792.9|15
1737121750000|2025-01-17 13:49:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|2
1737121770000|2025-01-17 13:49:30|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|1
1737121780000|2025-01-17 13:49:40|6807.9|6792.9|6808.1|6793.1|6808.1|6793.1|6807.9|6792.9|3
1737121800000|2025-01-17 13:50:00|6808.4|6793.4|6808.9|6793.9|6808.9|6793.9|6808.4|6793.4|2
1737121830000|2025-01-17 13:50:30|||||||||1
1737121840000|2025-01-17 13:50:40|6809.2|6794.2|6809.1|6794.1|6809.2|6794.2|6808.9|6793.9|3
1737121860000|2025-01-17 13:51:00|6810.6|6795.6|6810.1|6795.1|6811.1|6796.1|6809.9|6794.9|5
1737121870000|2025-01-17 13:51:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|2
1737121880000|2025-01-17 13:51:20|6811.1|6796.1|6811.1|6796.1|6811.4|6796.4|6811.1|6796.1|2
1737121890000|2025-01-17 13:51:30|6810.9|6795.9|6809.9|6794.9|6810.9|6795.9|6809.9|6794.9|3
1737121900000|2025-01-17 13:51:40|6810.1|6795.1|6810.7|6795.7|6811.4|6796.4|6810.1|6795.1|3
1737121920000|2025-01-17 13:52:00|6811.1|6796.1|6811.1|6796.1|6812.2|6797.2|6810.9|6795.9|13
1737121930000|2025-01-17 13:52:10|6811.4|6796.4|6812.1|6797.1|6812.1|6797.1|6811.4|6796.4|29
1737121940000|2025-01-17 13:52:20|||||||||1
1737121950000|2025-01-17 13:52:30|||||||||1
1737121960000|2025-01-17 13:52:40|||||||||2
1737121980000|2025-01-17 13:53:00|6813.7|6798.7|6825.7|6810.7|6825.7|6810.7|6813.7|6798.7|56
1737121990000|2025-01-17 13:53:10|6826.6|6811.6|6825.7|6810.7|6826.6|6811.6|6825.7|6810.7|6
1737122000000|2025-01-17 13:53:20|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|1
1737122010000|2025-01-17 13:53:30|6826.4|6811.4|6828.1|6813.1|6828.4|6813.4|6826.1|6811.1|39
1737122020000|2025-01-17 13:53:40|6827.7|6812.7|6827.1|6812.1|6828.1|6813.1|6827.1|6812.1|3
1737122040000|2025-01-17 13:54:00|6827.4|6812.4|6826.9|6811.9|6827.7|6812.7|6826.1|6811.1|10
1737122050000|2025-01-17 13:54:10|6827.9|6812.9|6828.9|6813.9|6829.2|6814.2|6827.9|6812.9|16
1737122060000|2025-01-17 13:54:20|6829.2|6814.2|6829.4|6814.4|6829.4|6814.4|6829.2|6814.2|5
1737122070000|2025-01-17 13:54:30|6828.7|6813.7|6829.4|6814.4|6829.4|6814.4|6828.2|6813.2|10
1737122090000|2025-01-17 13:54:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|4
1737122100000|2025-01-17 13:55:00|||||||||1
1737122120000|2025-01-17 13:55:20|6830.9|6815.9|6827.6|6812.6|6831.2|6816.2|6827.1|6812.1|39
1737122130000|2025-01-17 13:55:30|6827.9|6812.9|6830.2|6815.2|6830.2|6815.2|6827.1|6812.1|22
1737122140000|2025-01-17 13:55:40|6831.2|6816.2|6830.1|6815.1|6831.2|6816.2|6830.1|6815.1|15
1737122150000|2025-01-17 13:55:50|6827.7|6812.7|6827.7|6812.7|6828.1|6813.1|6826.7|6811.7|12
1737122160000|2025-01-17 13:56:00|6827.2|6812.2|6828.4|6813.4|6828.4|6813.4|6827.2|6812.2|9
1737122170000|2025-01-17 13:56:10|6828.2|6813.2|6828.4|6813.4|6828.4|6813.4|6828.2|6813.2|1
1737122180000|2025-01-17 13:56:20|6828.9|6813.9|6828.1|6813.1|6828.9|6813.9|6827.9|6812.9|10
1737122190000|2025-01-17 13:56:30|6827.4|6812.4|6826.4|6811.4|6827.4|6812.4|6826.4|6811.4|33
1737122200000|2025-01-17 13:56:40|6824.4|6809.4|6826.1|6811.1|6826.7|6811.7|6824.4|6809.4|24
1737122210000|2025-01-17 13:56:50|6826.4|6811.4|6826.7|6811.7|6826.7|6811.7|6826.4|6811.4|6
1737122220000|2025-01-17 13:57:00|||||||||3
1737122230000|2025-01-17 13:57:10|6826.9|6811.9|6826.7|6811.7|6827.2|6812.2|6826.7|6811.7|3
1737122240000|2025-01-17 13:57:20|6826.6|6811.6|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|2
1737122250000|2025-01-17 13:57:30|6826.7|6811.7|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|1
1737122260000|2025-01-17 13:57:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.6|6811.6|2
1737122270000|2025-01-17 13:57:50|6826.6|6811.6|6826.7|6811.7|6826.7|6811.7|6826.6|6811.6|2
1737122280000|2025-01-17 13:58:00|6826.9|6811.9|6825.6|6810.6|6826.9|6811.9|6825.4|6810.4|17
1737122290000|2025-01-17 13:58:10|6826.4|6811.4|6824.7|6809.7|6826.4|6811.4|6824.2|6809.2|34
1737122300000|2025-01-17 13:58:20|6824.2|6809.2|6822.1|6807.1|6824.2|6809.2|6821.7|6806.7|11
1737122310000|2025-01-17 13:58:30|6822.4|6807.4|6823.4|6808.4|6823.4|6808.4|6822.4|6807.4|3
1737122320000|2025-01-17 13:58:40|6824.4|6809.4|6824.2|6809.2|6824.4|6809.4|6824.2|6809.2|4
1737122330000|2025-01-17 13:58:50|6824.9|6809.9|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|3
1737122340000|2025-01-17 13:59:00|6824.1|6809.1|6823.4|6808.4|6824.1|6809.1|6822.9|6807.9|6
1737122350000|2025-01-17 13:59:10|6821.4|6806.4|6818.9|6803.9|6821.4|6806.4|6818.9|6803.9|11
1737122360000|2025-01-17 13:59:20|6820.1|6805.1|6823.1|6808.1|6823.1|6808.1|6820.1|6805.1|14
1737122370000|2025-01-17 13:59:30|6822.7|6807.7|6817.9|6802.9|6823.4|6808.4|6817.9|6802.9|39
1737122380000|2025-01-17 13:59:40|6817.2|6802.2|6815.7|6800.7|6817.2|6802.2|6815.7|6800.7|1
1737122390000|2025-01-17 13:59:50|6816.4|6801.4|6815.7|6800.7|6816.4|6801.4|6815.7|6800.7|2
1737122400000|2025-01-17 14:00:00|6816.4|6801.4|6817.6|6802.6|6817.6|6802.6|6816.4|6801.4|2
1737122410000|2025-01-17 14:00:10|6817.1|6802.1|6814.7|6799.7|6817.1|6802.1|6812.7|6797.7|17
1737122420000|2025-01-17 14:00:20|6814.2|6799.2|6815.9|6800.9|6815.9|6800.9|6814.2|6799.2|2
1737122430000|2025-01-17 14:00:30|6816.1|6801.1|6817.7|6802.7|6817.7|6802.7|6816.1|6801.1|3
1737122440000|2025-01-17 14:00:40|6818.4|6803.4|6818.7|6803.7|6818.7|6803.7|6818.4|6803.4|1
1737122450000|2025-01-17 14:00:50|||||||||1
1737122470000|2025-01-17 14:01:10|6815.6|6800.6|6814.6|6799.6|6815.6|6800.6|6813.4|6798.4|22
1737122480000|2025-01-17 14:01:20|6814.2|6799.2|6815.4|6800.4|6815.4|6800.4|6814.1|6799.1|1
1737122490000|2025-01-17 14:01:30|6814.9|6799.9|6815.7|6800.7|6815.7|6800.7|6814.9|6799.9|1
1737122500000|2025-01-17 14:01:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1737122510000|2025-01-17 14:01:50|6814.2|6799.2|6811.7|6796.7|6814.2|6799.2|6811.7|6796.7|9
1737122520000|2025-01-17 14:02:00|6811.4|6796.4|6811.7|6796.7|6811.7|6796.7|6810.9|6795.9|24
1737122530000|2025-01-17 14:02:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|59
1737122540000|2025-01-17 14:02:20|6811.4|6796.4|6811.1|6796.1|6811.4|6796.4|6810.6|6795.6|25
1737122550000|2025-01-17 14:02:30|6811.4|6796.4|6812.1|6797.1|6812.1|6797.1|6811.4|6796.4|4
1737122560000|2025-01-17 14:02:40|||||||||1
1737122580000|2025-01-17 14:03:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1737122590000|2025-01-17 14:03:10|6810.9|6795.9|6808.6|6793.6|6811.1|6796.1|6807.4|6792.4|11
1737122600000|2025-01-17 14:03:20|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|2
1737122610000|2025-01-17 14:03:30|6809.7|6794.7|6806.4|6791.4|6810.2|6795.2|6806.4|6791.4|9
1737122620000|2025-01-17 14:03:40|6806.1|6791.1|6807.1|6792.1|6807.1|6792.1|6805.4|6790.4|3
1737122630000|2025-01-17 14:03:50|6806.9|6791.9|6806.1|6791.1|6806.9|6791.9|6806.1|6791.1|3
1737122640000|2025-01-17 14:04:00|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1737122650000|2025-01-17 14:04:10|6805.6|6790.6|6804.7|6789.7|6805.6|6790.6|6804.6|6789.6|2
1737122660000|2025-01-17 14:04:20|6804.6|6789.6|6804.7|6789.7|6804.7|6789.7|6804.6|6789.6|2
1737122670000|2025-01-17 14:04:30|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|3
1737122680000|2025-01-17 14:04:40|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1737122700000|2025-01-17 14:05:00|6809.1|6794.1|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|5
1737122740000|2025-01-17 14:05:40|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|3
1737122750000|2025-01-17 14:05:50|6810.1|6795.1|6803.9|6788.9|6810.1|6795.1|6803.9|6788.9|48
1737122760000|2025-01-17 14:06:00|6804.4|6789.4|6805.4|6790.4|6805.4|6790.4|6804.4|6789.4|3
1737122790000|2025-01-17 14:06:30|6805.2|6790.2|6802.7|6787.7|6805.4|6790.4|6802.7|6787.7|4
1737122800000|2025-01-17 14:06:40|6803.1|6788.1|6805.1|6790.1|6805.1|6790.1|6803.1|6788.1|4
1737122810000|2025-01-17 14:06:50|6804.9|6789.9|6802.2|6787.2|6804.9|6789.9|6801.9|6786.9|8
1737122820000|2025-01-17 14:07:00|6801.9|6786.9|6803.7|6788.7|6803.7|6788.7|6801.9|6786.9|41
1737122830000|2025-01-17 14:07:10|6804.2|6789.2|6805.7|6790.7|6805.7|6790.7|6804.2|6789.2|1
1737122840000|2025-01-17 14:07:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.7|6790.7|0
1737122850000|2025-01-17 14:07:30|6806.4|6791.4|6808.7|6793.7|6808.7|6793.7|6806.4|6791.4|3
1737122860000|2025-01-17 14:07:40|6809.1|6794.1|6809.9|6794.9|6809.9|6794.9|6809.1|6794.1|1
1737122870000|2025-01-17 14:07:50|6810.1|6795.1|6807.2|6792.2|6810.1|6795.1|6807.2|6792.2|2
1737122880000|2025-01-17 14:08:00|6806.2|6791.2|6804.6|6789.6|6806.2|6791.2|6804.6|6789.6|7
1737122890000|2025-01-17 14:08:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1737122910000|2025-01-17 14:08:30|6803.2|6788.2|6802.7|6787.7|6803.2|6788.2|6802.7|6787.7|11
1737122930000|2025-01-17 14:08:50|6804.2|6789.2|6806.4|6791.4|6806.4|6791.4|6804.2|6789.2|11
1737122940000|2025-01-17 14:09:00|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1737122970000|2025-01-17 14:09:30|||||||||3
1737122980000|2025-01-17 14:09:40|6808.6|6793.6|6807.4|6792.4|6808.9|6793.9|6806.9|6791.9|42
1737122990000|2025-01-17 14:09:50|6807.7|6792.7|6808.1|6793.1|6808.1|6793.1|6807.7|6792.7|2
1737123000000|2025-01-17 14:10:00|6808.9|6793.9|6810.6|6795.6|6811.6|6796.6|6808.9|6793.9|6
1737123030000|2025-01-17 14:10:30|6810.8|6795.8|6808.4|6793.4|6811.1|6796.1|6808.4|6793.4|19
1737123040000|2025-01-17 14:10:40|6808.2|6793.2|6808.4|6793.4|6808.6|6793.6|6808.2|6793.2|3
1737123050000|2025-01-17 14:10:50|6808.6|6793.6|6808.9|6793.9|6808.9|6793.9|6808.6|6793.6|1
1737123060000|2025-01-17 14:11:00|6809.1|6794.1|6811.4|6796.4|6811.4|6796.4|6809.1|6794.1|20
1737123070000|2025-01-17 14:11:10|6811.1|6796.1|6811.4|6796.4|6811.4|6796.4|6810.8|6795.8|3
1737123080000|2025-01-17 14:11:20|6811.8|6796.8|6812.1|6797.1|6812.4|6797.4|6811.8|6796.8|6
1737123100000|2025-01-17 14:11:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1737123110000|2025-01-17 14:11:50|6811.6|6796.6|6809.6|6794.6|6811.6|6796.6|6809.6|6794.6|6
1737123120000|2025-01-17 14:12:00|6809.4|6794.4|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|22
1737123130000|2025-01-17 14:12:10|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1737123140000|2025-01-17 14:12:20|6810.1|6795.1|6810.8|6795.8|6810.8|6795.8|6810.1|6795.1|1
1737123150000|2025-01-17 14:12:30|6811.1|6796.1|6812.3|6797.3|6812.6|6797.6|6811.1|6796.1|46
1737123160000|2025-01-17 14:12:40|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.3|6797.3|0
1737123170000|2025-01-17 14:12:50|6811.4|6796.4|6812.4|6797.4|6812.4|6797.4|6809.9|6794.9|15
1737123180000|2025-01-17 14:13:00|6812.3|6797.3|6812.1|6797.1|6812.3|6797.3|6812.1|6797.1|0
1737123190000|2025-01-17 14:13:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1737123200000|2025-01-17 14:13:20|6810.8|6795.8|6809.4|6794.4|6810.8|6795.8|6809.4|6794.4|3
1737123210000|2025-01-17 14:13:30|6809.6|6794.6|6810.4|6795.4|6810.4|6795.4|6809.6|6794.6|1
1737123220000|2025-01-17 14:13:40|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737123230000|2025-01-17 14:13:50|6809.4|6794.4|6809.1|6794.1|6809.4|6794.4|6809.1|6794.1|1
1737123240000|2025-01-17 14:14:00|6805.9|6790.9|6804.4|6789.4|6805.9|6790.9|6804.4|6789.4|5
1737123250000|2025-01-17 14:14:10|6803.9|6788.9|6799.6|6784.6|6803.9|6788.9|6799.6|6784.6|7
1737123260000|2025-01-17 14:14:20|6799.1|6784.1|6799.8|6784.8|6799.8|6784.8|6799.1|6784.1|1
1737123270000|2025-01-17 14:14:30|6800.1|6785.1|6804.6|6789.6|6805.6|6790.6|6800.1|6785.1|3
1737123280000|2025-01-17 14:14:40|6804.8|6789.8|6808.1|6793.1|6808.1|6793.1|6804.8|6789.8|23
1737123290000|2025-01-17 14:14:50|6807.3|6792.3|6807.6|6792.6|6807.6|6792.6|6805.8|6790.8|2
1737123300000|2025-01-17 14:15:00|6807.3|6792.3|6807.3|6792.3|6807.6|6792.6|6807.3|6792.3|11
1737123310000|2025-01-17 14:15:10|6807.1|6792.1|6806.9|6791.9|6807.1|6792.1|6806.9|6791.9|0
1737123320000|2025-01-17 14:15:20|6806.6|6791.6|6807.1|6792.1|6807.1|6792.1|6806.1|6791.1|4
1737123330000|2025-01-17 14:15:30|6807.4|6792.4|6807.1|6792.1|6807.4|6792.4|6807.1|6792.1|1
1737123340000|2025-01-17 14:15:40|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1737123360000|2025-01-17 14:16:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1737123390000|2025-01-17 14:16:30|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1737123400000|2025-01-17 14:16:40|||||||||7
1737123410000|2025-01-17 14:16:50|6806.4|6791.4|6805.6|6790.6|6806.4|6791.4|6805.6|6790.6|6
1737123420000|2025-01-17 14:17:00|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|15
1737123430000|2025-01-17 14:17:10|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|0
1737123440000|2025-01-17 14:17:20|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1737123460000|2025-01-17 14:17:40|6805.6|6790.6|6805.1|6790.1|6805.6|6790.6|6805.1|6790.1|2
1737123470000|2025-01-17 14:17:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|2
1737123500000|2025-01-17 14:18:20|6803.9|6788.9|6804.1|6789.1|6804.1|6789.1|6803.9|6788.9|2
1737123510000|2025-01-17 14:18:30|6803.6|6788.6|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|2
1737123520000|2025-01-17 14:18:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1737123530000|2025-01-17 14:18:50|6805.9|6790.9|6806.1|6791.1|6806.1|6791.1|6805.9|6790.9|2
1737123540000|2025-01-17 14:19:00|6806.6|6791.6|6804.6|6789.6|6806.6|6791.6|6804.4|6789.4|6
1737123550000|2025-01-17 14:19:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1737123570000|2025-01-17 14:19:30|6803.8|6788.8|6803.6|6788.6|6803.8|6788.8|6803.6|6788.6|1
1737123580000|2025-01-17 14:19:40|6804.6|6789.6|6804.6|6789.6|6805.3|6790.3|6804.6|6789.6|3
1737123600000|2025-01-17 14:20:00|6803.6|6788.6|6803.6|6788.6|6804.1|6789.1|6803.6|6788.6|0
1737123610000|2025-01-17 14:20:10|6803.8|6788.8|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|0
1737123620000|2025-01-17 14:20:20|||||||||10
1737123640000|2025-01-17 14:20:40|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|4
1737123680000|2025-01-17 14:21:20|||||||||1
1737123690000|2025-01-17 14:21:30|6801.4|6786.4|6804.9|6789.9|6804.9|6789.9|6801.1|6786.1|10
1737123700000|2025-01-17 14:21:40|6805.3|6790.3|6804.6|6789.6|6805.3|6790.3|6803.3|6788.3|5
1737123710000|2025-01-17 14:21:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1737123720000|2025-01-17 14:22:00|||||||||1
1737123730000|2025-01-17 14:22:10|6802.9|6787.9|6801.8|6786.8|6802.9|6787.9|6801.8|6786.8|5
1737123740000|2025-01-17 14:22:20|6801.3|6786.3|6802.4|6787.4|6802.4|6787.4|6801.3|6786.3|4
1737123750000|2025-01-17 14:22:30|6801.9|6786.9|6801.8|6786.8|6801.9|6786.9|6801.4|6786.4|3
1737123760000|2025-01-17 14:22:40|6801.6|6786.6|6800.1|6785.1|6801.6|6786.6|6800.1|6785.1|7
1737123770000|2025-01-17 14:22:50|6800.3|6785.3|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|2
1737123780000|2025-01-17 14:23:00|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|3
1737123790000|2025-01-17 14:23:10|6800.1|6785.1|6800.4|6785.4|6800.4|6785.4|6800.1|6785.1|1
1737123800000|2025-01-17 14:23:20|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1737123810000|2025-01-17 14:23:30|6800.8|6785.8|6801.6|6786.6|6801.6|6786.6|6800.8|6785.8|28
1737123820000|2025-01-17 14:23:40|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|1
1737123840000|2025-01-17 14:24:00|6802.8|6787.8|6803.6|6788.6|6803.6|6788.6|6802.8|6787.8|3
1737123850000|2025-01-17 14:24:10|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|1
1737123870000|2025-01-17 14:24:30|6803.6|6788.6|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|2
1737123880000|2025-01-17 14:24:40|6804.1|6789.1|6804.3|6789.3|6804.3|6789.3|6804.1|6789.1|1
1737123890000|2025-01-17 14:24:50|6803.3|6788.3|6802.4|6787.4|6804.3|6789.3|6802.4|6787.4|7
1737123900000|2025-01-17 14:25:00|6802.9|6787.9|6803.3|6788.3|6803.3|6788.3|6802.9|6787.9|3
1737123910000|2025-01-17 14:25:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1737123920000|2025-01-17 14:25:20|6803.4|6788.4|6803.4|6788.4|6803.8|6788.8|6802.8|6787.8|7
1737123930000|2025-01-17 14:25:30|||||||||1
1737123940000|2025-01-17 14:25:40|6803.3|6788.3|6803.6|6788.6|6803.6|6788.6|6803.3|6788.3|1
1737123960000|2025-01-17 14:26:00|6804.1|6789.1|6803.4|6788.4|6804.1|6789.1|6803.4|6788.4|4
1737123990000|2025-01-17 14:26:30|||||||||1
1737124030000|2025-01-17 14:27:10|6803.9|6788.9|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|0
1737124060000|2025-01-17 14:27:40|6805.4|6790.4|6805.4|6790.4|6805.8|6790.8|6805.4|6790.4|3
1737124070000|2025-01-17 14:27:50|6806.4|6791.4|6806.4|6791.4|6808.4|6793.4|6806.4|6791.4|3
1737124110000|2025-01-17 14:28:30|6807.4|6792.4|6808.3|6793.3|6808.4|6793.4|6807.4|6792.4|5
1737124120000|2025-01-17 14:28:40|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|7
1737124140000|2025-01-17 14:29:00|||||||||3
1737124150000|2025-01-17 14:29:10|6806.6|6791.6|6806.1|6791.1|6806.9|6791.9|6806.1|6791.1|10
1737124160000|2025-01-17 14:29:20|6805.4|6790.4|6804.8|6789.8|6805.4|6790.4|6804.8|6789.8|5
1737124170000|2025-01-17 14:29:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737124180000|2025-01-17 14:29:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1737124200000|2025-01-17 14:30:00|6803.9|6788.9|6799.1|6784.1|6803.9|6788.9|6798.4|6783.4|37
1737124210000|2025-01-17 14:30:10|6799.9|6784.9|6795.8|6780.8|6800.1|6785.1|6795.8|6780.8|53
1737124220000|2025-01-17 14:30:20|6796.3|6781.3|6797.8|6782.8|6797.8|6782.8|6796.3|6781.3|6
1737124230000|2025-01-17 14:30:30|6797.9|6782.9|6799.1|6784.1|6799.1|6784.1|6797.9|6782.9|1
1737124240000|2025-01-17 14:30:40|6798.4|6783.4|6797.8|6782.8|6798.4|6783.4|6797.8|6782.8|2
1737124250000|2025-01-17 14:30:50|6797.3|6782.3|6800.1|6785.1|6800.1|6785.1|6796.9|6781.9|26
1737124260000|2025-01-17 14:31:00|6800.4|6785.4|6803.3|6788.3|6803.4|6788.4|6800.4|6785.4|3
1737124270000|2025-01-17 14:31:10|6803.1|6788.1|6803.1|6788.1|6803.3|6788.3|6803.1|6788.1|2
1737124290000|2025-01-17 14:31:30|6802.8|6787.8|6804.4|6789.4|6804.4|6789.4|6802.8|6787.8|6
1737124300000|2025-01-17 14:31:40|6804.1|6789.1|6802.1|6787.1|6804.1|6789.1|6802.1|6787.1|4
1737124310000|2025-01-17 14:31:50|6803.1|6788.1|6803.1|6788.1|6804.1|6789.1|6802.1|6787.1|1
1737124320000|2025-01-17 14:32:00|6803.4|6788.4|6802.9|6787.9|6803.4|6788.4|6802.9|6787.9|2
1737124330000|2025-01-17 14:32:10|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1737124340000|2025-01-17 14:32:20|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|2
1737124350000|2025-01-17 14:32:30|||||||||7
1737124360000|2025-01-17 14:32:40|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|2
1737124370000|2025-01-17 14:32:50|6803.9|6788.9|6804.6|6789.6|6804.6|6789.6|6803.9|6788.9|1
1737124380000|2025-01-17 14:33:00|6804.3|6789.3|6805.8|6790.8|6805.8|6790.8|6804.3|6789.3|6
1737124390000|2025-01-17 14:33:10|||||||||7
1737124410000|2025-01-17 14:33:30|6805.6|6790.6|6806.1|6791.1|6806.1|6791.1|6804.8|6789.8|2
1737124420000|2025-01-17 14:33:40|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1737124440000|2025-01-17 14:34:00|6805.3|6790.3|6804.4|6789.4|6805.3|6790.3|6802.1|6787.1|25
1737124460000|2025-01-17 14:34:20|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|1
1737124470000|2025-01-17 14:34:30|6803.4|6788.4|6801.8|6786.8|6803.4|6788.4|6801.8|6786.8|4
1737124480000|2025-01-17 14:34:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|0
1737124500000|2025-01-17 14:35:00|6802.6|6787.6|6803.1|6788.1|6803.6|6788.6|6802.6|6787.6|4
1737124510000|2025-01-17 14:35:10|6803.6|6788.6|6804.3|6789.3|6804.3|6789.3|6803.6|6788.6|3
1737124520000|2025-01-17 14:35:20|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6803.8|6788.8|2
1737124530000|2025-01-17 14:35:30|6804.3|6789.3|6804.3|6789.3|6804.4|6789.4|6803.8|6788.8|1
1737124540000|2025-01-17 14:35:40|6803.8|6788.8|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|3
1737124550000|2025-01-17 14:35:50|6804.9|6789.9|6804.9|6789.9|6805.4|6790.4|6804.9|6789.9|15
1737124560000|2025-01-17 14:36:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1737124570000|2025-01-17 14:36:10|6804.4|6789.4|6803.4|6788.4|6804.4|6789.4|6803.4|6788.4|6
1737124580000|2025-01-17 14:36:20|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6803.8|6788.8|3
1737124590000|2025-01-17 14:36:30|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|0
1737124600000|2025-01-17 14:36:40|||||||||1
1737124610000|2025-01-17 14:36:50|6804.6|6789.6|6804.6|6789.6|6804.9|6789.9|6804.6|6789.6|4
1737124620000|2025-01-17 14:37:00|6804.9|6789.9|6804.4|6789.4|6805.4|6790.4|6804.4|6789.4|8
1737124640000|2025-01-17 14:37:20|||||||||2
1737124650000|2025-01-17 14:37:30|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|5
1737124660000|2025-01-17 14:37:40|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1737124670000|2025-01-17 14:37:50|6803.8|6788.8|6804.4|6789.4|6804.4|6789.4|6803.8|6788.8|20
1737124680000|2025-01-17 14:38:00|6804.6|6789.6|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|2
1737124700000|2025-01-17 14:38:20|6804.6|6789.6|6804.4|6789.4|6804.6|6789.6|6804.4|6789.4|2
1737124710000|2025-01-17 14:38:30|6804.9|6789.9|6804.4|6789.4|6805.3|6790.3|6804.4|6789.4|3
1737124720000|2025-01-17 14:38:40|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1737124730000|2025-01-17 14:38:50|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737124740000|2025-01-17 14:39:00|6804.8|6789.8|6804.4|6789.4|6804.8|6789.8|6804.4|6789.4|8
1737124750000|2025-01-17 14:39:10|6803.8|6788.8|6803.4|6788.4|6803.8|6788.8|6803.4|6788.4|3
1737124760000|2025-01-17 14:39:20|6803.3|6788.3|6802.4|6787.4|6803.3|6788.3|6802.4|6787.4|1
1737124770000|2025-01-17 14:39:30|6800.9|6785.9|6802.1|6787.1|6802.1|6787.1|6800.9|6785.9|5
1737124780000|2025-01-17 14:39:40|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1737124800000|2025-01-17 14:40:00|6802.4|6787.4|6801.9|6786.9|6802.4|6787.4|6801.4|6786.4|3
1737124810000|2025-01-17 14:40:10|6802.3|6787.3|6802.4|6787.4|6802.4|6787.4|6802.3|6787.3|1
1737124830000|2025-01-17 14:40:30|6802.6|6787.6|6802.4|6787.4|6802.6|6787.6|6802.4|6787.4|1
1737124840000|2025-01-17 14:40:40|6803.4|6788.4|6803.9|6788.9|6803.9|6788.9|6803.4|6788.4|9
1737124850000|2025-01-17 14:40:50|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|2
1737124860000|2025-01-17 14:41:00|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1737124870000|2025-01-17 14:41:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|2
1737124900000|2025-01-17 14:41:40|6804.8|6789.8|6805.4|6790.4|6806.1|6791.1|6804.8|6789.8|14
1737124920000|2025-01-17 14:42:00|6805.9|6790.9|6805.3|6790.3|6805.9|6790.9|6805.3|6790.3|9
1737124930000|2025-01-17 14:42:10|6804.9|6789.9|6803.3|6788.3|6804.9|6789.9|6803.3|6788.3|11
1737124940000|2025-01-17 14:42:20|||||||||1
1737124970000|2025-01-17 14:42:50|6803.6|6788.6|6803.8|6788.8|6803.8|6788.8|6803.6|6788.6|2
1737124980000|2025-01-17 14:43:00|6803.4|6788.4|6802.3|6787.3|6803.4|6788.4|6802.3|6787.3|3
1737124990000|2025-01-17 14:43:10|6802.1|6787.1|6801.4|6786.4|6802.1|6787.1|6801.4|6786.4|2
1737125000000|2025-01-17 14:43:20|6801.3|6786.3|6800.4|6785.4|6801.3|6786.3|6800.3|6785.3|1
1737125010000|2025-01-17 14:43:30|6801.3|6786.3|6802.9|6787.9|6802.9|6787.9|6800.8|6785.8|4
1737125020000|2025-01-17 14:43:40|6803.3|6788.3|6804.4|6789.4|6804.9|6789.9|6803.3|6788.3|45
1737125030000|2025-01-17 14:43:50|6804.1|6789.1|6803.4|6788.4|6804.1|6789.1|6802.9|6787.9|3
1737125060000|2025-01-17 14:44:20|6803.6|6788.6|6803.9|6788.9|6803.9|6788.9|6803.6|6788.6|0
1737125080000|2025-01-17 14:44:40|6804.8|6789.8|6804.4|6789.4|6804.8|6789.8|6804.4|6789.4|4
1737125090000|2025-01-17 14:44:50|6804.9|6789.9|6805.3|6790.3|6805.3|6790.3|6804.9|6789.9|3
1737125100000|2025-01-17 14:45:00|6805.4|6790.4|6808.4|6793.4|6808.4|6793.4|6805.4|6790.4|14
1737125110000|2025-01-17 14:45:10|6810.4|6795.4|6810.3|6795.3|6810.4|6795.4|6810.3|6795.3|4
1737125120000|2025-01-17 14:45:20|||||||||3
1737125130000|2025-01-17 14:45:30|6810.4|6795.4|6810.8|6795.8|6810.8|6795.8|6810.4|6795.4|2
1737125140000|2025-01-17 14:45:40|6810.4|6795.4|6811.4|6796.4|6812.6|6797.6|6810.4|6795.4|29
1737125150000|2025-01-17 14:45:50|6811.3|6796.3|6810.3|6795.3|6811.3|6796.3|6810.3|6795.3|1
1737125160000|2025-01-17 14:46:00|6810.4|6795.4|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|2
1737125170000|2025-01-17 14:46:10|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.3|6795.3|9
1737125180000|2025-01-17 14:46:20|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|5
1737125190000|2025-01-17 14:46:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.4|6795.4|6
1737125200000|2025-01-17 14:46:40|6811.3|6796.3|6811.4|6796.4|6811.4|6796.4|6811.3|6796.3|1
1737125210000|2025-01-17 14:46:50|6811.8|6796.8|6810.8|6795.8|6811.8|6796.8|6810.8|6795.8|5
1737125220000|2025-01-17 14:47:00|6809.1|6794.1|6808.8|6793.8|6809.3|6794.3|6808.8|6793.8|44
1737125230000|2025-01-17 14:47:10|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.3|6793.3|2
1737125240000|2025-01-17 14:47:20|6808.3|6793.3|6808.6|6793.6|6808.6|6793.6|6808.3|6793.3|12
1737125250000|2025-01-17 14:47:30|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|5
1737125260000|2025-01-17 14:47:40|6810.4|6795.4|6810.4|6795.4|6810.8|6795.8|6810.4|6795.4|5
1737125270000|2025-01-17 14:47:50|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|4
1737125280000|2025-01-17 14:48:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|5
1737125290000|2025-01-17 14:48:10|6811.8|6796.8|6809.4|6794.4|6811.8|6796.8|6809.4|6794.4|10
1737125300000|2025-01-17 14:48:20|||||||||1
1737125340000|2025-01-17 14:49:00|6806.8|6791.8|6804.8|6789.8|6806.8|6791.8|6804.8|6789.8|10
1737125370000|2025-01-17 14:49:30|6804.4|6789.4|6803.1|6788.1|6804.9|6789.9|6803.1|6788.1|19
1737125380000|2025-01-17 14:49:40|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1737125390000|2025-01-17 14:49:50|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|5
1737125400000|2025-01-17 14:50:00|6801.8|6786.8|6804.1|6789.1|6804.8|6789.8|6801.8|6786.8|22
1737125410000|2025-01-17 14:50:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737125440000|2025-01-17 14:50:40|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1737125460000|2025-01-17 14:51:00|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1737125490000|2025-01-17 14:51:30|6804.8|6789.8|6805.9|6790.9|6805.9|6790.9|6804.8|6789.8|4
1737125500000|2025-01-17 14:51:40|6804.4|6789.4|6805.1|6790.1|6805.1|6790.1|6804.4|6789.4|13
1737125520000|2025-01-17 14:52:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|2
1737125550000|2025-01-17 14:52:30|6807|6792|6806.8|6791.8|6807|6792|6806.8|6791.8|3
1737125560000|2025-01-17 14:52:40|6806.6|6791.6|6807|6792|6807|6792|6806.6|6791.6|0
1737125570000|2025-01-17 14:52:50|||||||||2
1737125580000|2025-01-17 14:53:00|6808.5|6793.5|6808.1|6793.1|6808.5|6793.5|6808|6793|2
1737125590000|2025-01-17 14:53:10|6808.3|6793.3|6806.5|6791.5|6808.5|6793.5|6806.5|6791.5|15
1737125610000|2025-01-17 14:53:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1737125620000|2025-01-17 14:53:40|6807.1|6792.1|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|1
1737125640000|2025-01-17 14:54:00|6808|6793|6807.1|6792.1|6808.6|6793.6|6807.1|6792.1|6
1737125650000|2025-01-17 14:54:10|6807|6792|6806|6791|6807.1|6792.1|6806|6791|7
1737125680000|2025-01-17 14:54:40|6805|6790|6805.1|6790.1|6805.1|6790.1|6805|6790|3
1737125730000|2025-01-17 14:55:30|||||||||1
1737125740000|2025-01-17 14:55:40|||||||||2
1737125760000|2025-01-17 14:56:00|6805|6790|6802.6|6787.6|6805|6790|6802|6787|12
1737125770000|2025-01-17 14:56:10|6803.6|6788.6|6805.1|6790.1|6805.1|6790.1|6803.6|6788.6|2
1737125780000|2025-01-17 14:56:20|6806|6791|6806|6791|6806|6791|6806|6791|4
1737125800000|2025-01-17 14:56:40|||||||||1
1737125810000|2025-01-17 14:56:50|6805.1|6790.1|6805|6790|6805.1|6790.1|6805|6790|6
1737125820000|2025-01-17 14:57:00|||||||||9
1737125830000|2025-01-17 14:57:10|||||||||3
1737125850000|2025-01-17 14:57:30|||||||||3
1737125860000|2025-01-17 14:57:40|6804.8|6789.8|6804.6|6789.6|6804.8|6789.8|6804.6|6789.6|13
1737125870000|2025-01-17 14:57:50|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|1
1737125880000|2025-01-17 14:58:00|6805|6790|6805.6|6790.6|6805.8|6790.8|6804.5|6789.5|17
1737125890000|2025-01-17 14:58:10|6804.5|6789.5|6803.6|6788.6|6804.5|6789.5|6803.6|6788.6|2
1737125910000|2025-01-17 14:58:30|6804|6789|6804.1|6789.1|6804.3|6789.3|6804|6789|3
1737125920000|2025-01-17 14:58:40|6804.3|6789.3|6804.6|6789.6|6804.6|6789.6|6804.3|6789.3|1
1737125930000|2025-01-17 14:58:50|6804|6789|6804.6|6789.6|6804.6|6789.6|6804|6789|5
1737125940000|2025-01-17 14:59:00|6804.5|6789.5|6804.5|6789.5|6804.6|6789.6|6804.5|6789.5|11
1737125950000|2025-01-17 14:59:10|6804.8|6789.8|6804.8|6789.8|6806|6791|6804.5|6789.5|10
1737125960000|2025-01-17 14:59:20|6804.5|6789.5|6804.6|6789.6|6804.6|6789.6|6804.5|6789.5|0
1737125980000|2025-01-17 14:59:40|6803.6|6788.6|6798.6|6783.6|6803.6|6788.6|6798.6|6783.6|7
1737125990000|2025-01-17 14:59:50|6798.5|6783.5|6800.6|6785.6|6800.6|6785.6|6798.5|6783.5|11
1737126000000|2025-01-17 15:00:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6798.6|6783.6|36
1737126010000|2025-01-17 15:00:10|6800.8|6785.8|6798.8|6783.8|6800.8|6785.8|6798.8|6783.8|3
1737126020000|2025-01-17 15:00:20|6799|6784|6799.1|6784.1|6801.5|6786.5|6799|6784|54
1737126030000|2025-01-17 15:00:30|6799.3|6784.3|6799.1|6784.1|6799.3|6784.3|6799.1|6784.1|11
1737126040000|2025-01-17 15:00:40|||||||||7
1737126060000|2025-01-17 15:01:00|6799.8|6784.8|6801.5|6786.5|6801.5|6786.5|6799.8|6784.8|3
1737126080000|2025-01-17 15:01:20|6802.1|6787.1|6803.5|6788.5|6803.5|6788.5|6802.1|6787.1|8
1737126090000|2025-01-17 15:01:30|6804|6789|6804.1|6789.1|6804.1|6789.1|6804|6789|3
1737126120000|2025-01-17 15:02:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1737126130000|2025-01-17 15:02:10|6804|6789|6804.5|6789.5|6804.5|6789.5|6804|6789|1
1737126140000|2025-01-17 15:02:20|6803.8|6788.8|6803.1|6788.1|6803.8|6788.8|6803|6788|9
1737126150000|2025-01-17 15:02:30|6804|6789|6803.5|6788.5|6804|6789|6803.5|6788.5|1
1737126160000|2025-01-17 15:02:40|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1737126180000|2025-01-17 15:03:00|||||||||1
1737126230000|2025-01-17 15:03:50|6801.5|6786.5|6801.1|6786.1|6801.5|6786.5|6801.1|6786.1|16
1737126240000|2025-01-17 15:04:00|6801.6|6786.6|6800|6785|6801.6|6786.6|6800|6785|7
1737126250000|2025-01-17 15:04:10|6800.3|6785.3|6801.1|6786.1|6801.5|6786.5|6800.3|6785.3|7
1737126260000|2025-01-17 15:04:20|6801|6786|6799.5|6784.5|6801.1|6786.1|6799.5|6784.5|8
1737126270000|2025-01-17 15:04:30|6799.6|6784.6|6800.8|6785.8|6800.8|6785.8|6799.6|6784.6|1
1737126280000|2025-01-17 15:04:40|6799.5|6784.5|6799.1|6784.1|6799.5|6784.5|6799.1|6784.1|2
1737126300000|2025-01-17 15:05:00|6799.3|6784.3|6802|6787|6802|6787|6799.3|6784.3|2
1737126320000|2025-01-17 15:05:20|||||||||6
1737126330000|2025-01-17 15:05:30|6802.3|6787.3|6802|6787|6802.3|6787.3|6802|6787|4
1737126340000|2025-01-17 15:05:40|6801|6786|6801.5|6786.5|6801.5|6786.5|6800|6785|15
1737126370000|2025-01-17 15:06:10|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6801|6786|1
1737126400000|2025-01-17 15:06:40|6801.1|6786.1|6799.5|6784.5|6801.1|6786.1|6799.5|6784.5|7
1737126410000|2025-01-17 15:06:50|6799.6|6784.6|6801.5|6786.5|6801.5|6786.5|6799.6|6784.6|3
1737126430000|2025-01-17 15:07:10|||||||||7
1737126440000|2025-01-17 15:07:20|6801.1|6786.1|6801.5|6786.5|6801.5|6786.5|6801.1|6786.1|2
1737126450000|2025-01-17 15:07:30|||||||||1
1737126460000|2025-01-17 15:07:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1737126470000|2025-01-17 15:07:50|6801.1|6786.1|6798.8|6783.8|6801.1|6786.1|6797.5|6782.5|8
1737126480000|2025-01-17 15:08:00|6798.5|6783.5|6800.5|6785.5|6800.5|6785.5|6798.3|6783.3|3
1737126490000|2025-01-17 15:08:10|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|0
1737126520000|2025-01-17 15:08:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1737126540000|2025-01-17 15:09:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1737126570000|2025-01-17 15:09:30|6801.3|6786.3|6801.8|6786.8|6801.8|6786.8|6801|6786|3
1737126590000|2025-01-17 15:09:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1737126610000|2025-01-17 15:10:10|6799.5|6784.5|6797.5|6782.5|6799.5|6784.5|6797.5|6782.5|6
1737126630000|2025-01-17 15:10:30|6797.8|6782.8|6798.5|6783.5|6798.5|6783.5|6797.8|6782.8|5
1737126640000|2025-01-17 15:10:40|6798|6783|6798|6783|6798|6783|6798|6783|0
1737126660000|2025-01-17 15:11:00|6798.1|6783.1|6800.5|6785.5|6800.5|6785.5|6798.1|6783.1|12
1737126670000|2025-01-17 15:11:10|6800|6785|6801|6786|6801|6786|6800|6785|6
1737126680000|2025-01-17 15:11:20|6801.1|6786.1|6801|6786|6801.1|6786.1|6801|6786|1
1737126690000|2025-01-17 15:11:30|||||||||2
1737126700000|2025-01-17 15:11:40|6801.1|6786.1|6800|6785|6801.1|6786.1|6800|6785|3
1737126710000|2025-01-17 15:11:50|6800.3|6785.3|6800.5|6785.5|6800.5|6785.5|6800.3|6785.3|1
1737126720000|2025-01-17 15:12:00|||||||||1
1737126740000|2025-01-17 15:12:20|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|2
1737126750000|2025-01-17 15:12:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1737126780000|2025-01-17 15:13:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1737126790000|2025-01-17 15:13:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|2
1737126800000|2025-01-17 15:13:20|||||||||1
1737126810000|2025-01-17 15:13:30|6800|6785|6800.5|6785.5|6800.5|6785.5|6799.1|6784.1|11
1737126820000|2025-01-17 15:13:40|6800.1|6785.1|6800|6785|6800.1|6785.1|6800|6785|4
1737126830000|2025-01-17 15:13:50|6799.6|6784.6|6800.5|6785.5|6800.5|6785.5|6799.6|6784.6|5
1737126840000|2025-01-17 15:14:00|6800|6785|6800|6785|6800.1|6785.1|6800|6785|1
1737126850000|2025-01-17 15:14:10|6800.6|6785.6|6801|6786|6801|6786|6800.6|6785.6|1
1737126870000|2025-01-17 15:14:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|1
1737126880000|2025-01-17 15:14:40|6800.1|6785.1|6800.8|6785.8|6800.8|6785.8|6800.1|6785.1|17
1737126890000|2025-01-17 15:14:50|6801.1|6786.1|6800.8|6785.8|6801.1|6786.1|6800.8|6785.8|11
1737126900000|2025-01-17 15:15:00|6800.6|6785.6|6800.3|6785.3|6800.6|6785.6|6800.3|6785.3|18
1737126910000|2025-01-17 15:15:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|7
1737126920000|2025-01-17 15:15:20|6800.5|6785.5|6797.8|6782.8|6800.5|6785.5|6797.6|6782.6|5
1737126930000|2025-01-17 15:15:30|6798.1|6783.1|6797.3|6782.3|6798.1|6783.1|6797.3|6782.3|2
1737126940000|2025-01-17 15:15:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1737126950000|2025-01-17 15:15:50|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|2
1737126960000|2025-01-17 15:16:00|6798.5|6783.5|6798.1|6783.1|6798.5|6783.5|6798.1|6783.1|5
1737126990000|2025-01-17 15:16:30|6798.3|6783.3|6798.6|6783.6|6798.6|6783.6|6798.3|6783.3|0
1737127000000|2025-01-17 15:16:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|2
1737127040000|2025-01-17 15:17:20|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1737127050000|2025-01-17 15:17:30|6799.8|6784.8|6798.3|6783.3|6799.8|6784.8|6798.3|6783.3|5
1737127070000|2025-01-17 15:17:50|||||||||2
1737127080000|2025-01-17 15:18:00|6797.3|6782.3|6797|6782|6797.3|6782.3|6796.8|6781.8|5
1737127090000|2025-01-17 15:18:10|6796.8|6781.8|6797.5|6782.5|6797.5|6782.5|6796.8|6781.8|0
1737127100000|2025-01-17 15:18:20|6797.6|6782.6|6798|6783|6798|6783|6797.6|6782.6|0
1737127110000|2025-01-17 15:18:30|||||||||1
1737127120000|2025-01-17 15:18:40|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1737127140000|2025-01-17 15:19:00|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|2
1737127150000|2025-01-17 15:19:10|6799.8|6784.8|6799.8|6784.8|6800.3|6785.3|6799.8|6784.8|7
1737127170000|2025-01-17 15:19:30|6799.5|6784.5|6799.8|6784.8|6799.8|6784.8|6799.5|6784.5|2
1737127180000|2025-01-17 15:19:40|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1737127200000|2025-01-17 15:20:00|6799.8|6784.8|6798.5|6783.5|6799.8|6784.8|6798.3|6783.3|3
1737127210000|2025-01-17 15:20:10|6798.8|6783.8|6797.3|6782.3|6798.8|6783.8|6797.3|6782.3|4
1737127220000|2025-01-17 15:20:20|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|4
1737127250000|2025-01-17 15:20:50|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|5
1737127260000|2025-01-17 15:21:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.3|6783.3|1
1737127290000|2025-01-17 15:21:30|6798.8|6783.8|6799.3|6784.3|6799.3|6784.3|6798.8|6783.8|0
1737127300000|2025-01-17 15:21:40|6799.5|6784.5|6799|6784|6799.5|6784.5|6799|6784|9
1737127310000|2025-01-17 15:21:50|6798.6|6783.6|6799|6784|6799|6784|6798.6|6783.6|3
1737127320000|2025-01-17 15:22:00|6799.3|6784.3|6799.3|6784.3|6799.5|6784.5|6799.3|6784.3|1
1737127330000|2025-01-17 15:22:10|6799|6784|6797|6782|6799|6784|6797|6782|1
1737127340000|2025-01-17 15:22:20|6796.8|6781.8|6798.8|6783.8|6798.8|6783.8|6796.5|6781.5|8
1737127350000|2025-01-17 15:22:30|6798.3|6783.3|6796.8|6781.8|6798.3|6783.3|6796.8|6781.8|2
1737127360000|2025-01-17 15:22:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737127370000|2025-01-17 15:22:50|6797.3|6782.3|6797.5|6782.5|6797.5|6782.5|6797.3|6782.3|2
1737127390000|2025-01-17 15:23:10|6798|6783|6799.5|6784.5|6799.5|6784.5|6798|6783|2
1737127400000|2025-01-17 15:23:20|6799.6|6784.6|6800.5|6785.5|6800.5|6785.5|6799.6|6784.6|2
1737127410000|2025-01-17 15:23:30|6800.3|6785.3|6800.5|6785.5|6800.5|6785.5|6800.3|6785.3|1
1737127450000|2025-01-17 15:24:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1737127460000|2025-01-17 15:24:20|6800.5|6785.5|6800.8|6785.8|6800.8|6785.8|6800.5|6785.5|3
1737127480000|2025-01-17 15:24:40|||||||||2
1737127490000|2025-01-17 15:24:50|6799.8|6784.8|6800.3|6785.3|6800.3|6785.3|6799.5|6784.5|11
1737127510000|2025-01-17 15:25:10|6799.6|6784.6|6799.3|6784.3|6800|6785|6799.3|6784.3|27
1737127520000|2025-01-17 15:25:20|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|3
1737127560000|2025-01-17 15:26:00|||||||||2
1737127580000|2025-01-17 15:26:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1737127590000|2025-01-17 15:26:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1737127620000|2025-01-17 15:27:00|6800.8|6785.8|6800.5|6785.5|6800.8|6785.8|6800.3|6785.3|3
1737127630000|2025-01-17 15:27:10|6800.8|6785.8|6800.5|6785.5|6800.8|6785.8|6800.1|6785.1|13
1737127640000|2025-01-17 15:27:20|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|3
1737127650000|2025-01-17 15:27:30|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6
1737127660000|2025-01-17 15:27:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1737127680000|2025-01-17 15:28:00|6800.5|6785.5|6800.8|6785.8|6800.8|6785.8|6800.5|6785.5|3
1737127690000|2025-01-17 15:28:10|||||||||1
1737127710000|2025-01-17 15:28:30|6801.3|6786.3|6801.1|6786.1|6801.3|6786.3|6801.1|6786.1|1
1737127720000|2025-01-17 15:28:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6
1737127730000|2025-01-17 15:28:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1737127740000|2025-01-17 15:29:00|6800.8|6785.8|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|7
1737127750000|2025-01-17 15:29:10|6801.1|6786.1|6801.3|6786.3|6801.3|6786.3|6801.1|6786.1|11
1737127770000|2025-01-17 15:29:30|||||||||3
1737127790000|2025-01-17 15:29:50|||||||||15
1737127800000|2025-01-17 15:30:00|6800.6|6785.6|6797.1|6782.1|6800.6|6785.6|6797.1|6782.1|41
1737127810000|2025-01-17 15:30:10|6796.8|6781.8|6797.5|6782.5|6798.5|6783.5|6795.8|6780.8|14
1737127820000|2025-01-17 15:30:20|6798|6783|6799.5|6784.5|6799.5|6784.5|6798|6783|11
1737127830000|2025-01-17 15:30:30|6801.3|6786.3|6800.3|6785.3|6801.3|6786.3|6800.3|6785.3|7
1737127840000|2025-01-17 15:30:40|6800.5|6785.5|6801.3|6786.3|6801.3|6786.3|6800.5|6785.5|16
1737127850000|2025-01-17 15:30:50|6800.3|6785.3|6801.3|6786.3|6801.3|6786.3|6800.3|6785.3|16
1737127860000|2025-01-17 15:31:00|6801|6786|6800.5|6785.5|6801|6786|6800.3|6785.3|8
1737127870000|2025-01-17 15:31:10|6801|6786|6800.8|6785.8|6801.5|6786.5|6800.8|6785.8|4
1737127880000|2025-01-17 15:31:20|||||||||4
1737127890000|2025-01-17 15:31:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|3
1737127900000|2025-01-17 15:31:40|||||||||3
1737127910000|2025-01-17 15:31:50|6801.5|6786.5|6802|6787|6802|6787|6801.5|6786.5|2
1737127920000|2025-01-17 15:32:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|7
1737127930000|2025-01-17 15:32:10|6801.5|6786.5|6800.1|6785.1|6801.5|6786.5|6800.1|6785.1|14
1737127940000|2025-01-17 15:32:20|6800.3|6785.3|6801.5|6786.5|6801.5|6786.5|6800.3|6785.3|6
1737127960000|2025-01-17 15:32:40|6801.6|6786.6|6801.5|6786.5|6802|6787|6801.3|6786.3|4
1737127970000|2025-01-17 15:32:50|6801.8|6786.8|6801|6786|6802|6787|6801|6786|31
1737127980000|2025-01-17 15:33:00|6800.7|6785.7|6797.5|6782.5|6800.7|6785.7|6797.5|6782.5|24
1737127990000|2025-01-17 15:33:10|6797|6782|6795.3|6780.3|6797|6782|6795.3|6780.3|3
1737128000000|2025-01-17 15:33:20|6793|6778|6790.5|6775.5|6793|6778|6790.5|6775.5|34
1737128020000|2025-01-17 15:33:40|||||||||3
1737128030000|2025-01-17 15:33:50|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|1
1737128040000|2025-01-17 15:34:00|||||||||4
1737128050000|2025-01-17 15:34:10|6791|6776|6791.5|6776.5|6791.5|6776.5|6791|6776|2
1737128060000|2025-01-17 15:34:20|||||||||4
1737128070000|2025-01-17 15:34:30|6791|6776|6789.5|6774.5|6791|6776|6789.5|6774.5|7
1737128080000|2025-01-17 15:34:40|6790.5|6775.5|6790.5|6775.5|6791.5|6776.5|6790.5|6775.5|5
1737128100000|2025-01-17 15:35:00|6790.3|6775.3|6789.8|6774.8|6790.3|6775.3|6789.8|6774.8|1
1737128110000|2025-01-17 15:35:10|6789.3|6774.3|6788.5|6773.5|6789.3|6774.3|6786.3|6771.3|8
1737128120000|2025-01-17 15:35:20|6788.3|6773.3|6789.8|6774.8|6789.8|6774.8|6788.3|6773.3|4
1737128130000|2025-01-17 15:35:30|6789.5|6774.5|6790.2|6775.2|6790.8|6775.8|6789.5|6774.5|12
1737128140000|2025-01-17 15:35:40|6789.8|6774.8|6789.5|6774.5|6789.8|6774.8|6789.5|6774.5|1
1737128160000|2025-01-17 15:36:00|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1737128170000|2025-01-17 15:36:10|6789.5|6774.5|6788.3|6773.3|6789.5|6774.5|6788.3|6773.3|9
1737128180000|2025-01-17 15:36:20|6788.8|6773.8|6791.3|6776.3|6791.5|6776.5|6788.8|6773.8|7
1737128190000|2025-01-17 15:36:30|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|3
1737128200000|2025-01-17 15:36:40|6790.5|6775.5|6790.8|6775.8|6790.8|6775.8|6790.5|6775.5|1
1737128210000|2025-01-17 15:36:50|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|3
1737128220000|2025-01-17 15:37:00|6792|6777|6790.5|6775.5|6792|6777|6790.5|6775.5|2
1737128230000|2025-01-17 15:37:10|6790.8|6775.8|6791.3|6776.3|6791.3|6776.3|6790.8|6775.8|0
1737128240000|2025-01-17 15:37:20|6791.5|6776.5|6791.5|6776.5|6792|6777|6791.3|6776.3|10
1737128250000|2025-01-17 15:37:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|5
1737128260000|2025-01-17 15:37:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|2
1737128270000|2025-01-17 15:37:50|6791.7|6776.7|6791.8|6776.8|6791.8|6776.8|6791.7|6776.7|2
1737128280000|2025-01-17 15:38:00|6791.5|6776.5|6791.8|6776.8|6792|6777|6791.3|6776.3|7
1737128290000|2025-01-17 15:38:10|6792|6777|6791.5|6776.5|6792|6777|6791.5|6776.5|2
1737128310000|2025-01-17 15:38:30|||||||||1
1737128320000|2025-01-17 15:38:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|5
1737128330000|2025-01-17 15:38:50|6790.7|6775.7|6790.3|6775.3|6790.7|6775.7|6790.3|6775.3|4
1737128340000|2025-01-17 15:39:00|6791|6776|6791|6776|6791|6776|6791|6776|6
1737128350000|2025-01-17 15:39:10|||||||||1
1737128360000|2025-01-17 15:39:20|6791.5|6776.5|6788.3|6773.3|6791.5|6776.5|6787.8|6772.8|15
1737128370000|2025-01-17 15:39:30|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|1
1737128380000|2025-01-17 15:39:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|13
1737128390000|2025-01-17 15:39:50|6788.3|6773.3|6788.2|6773.2|6788.3|6773.3|6787.3|6772.3|13
1737128400000|2025-01-17 15:40:00|6788|6773|6787.2|6772.2|6788|6773|6787.2|6772.2|8
1737128410000|2025-01-17 15:40:10|6788|6773|6787.7|6772.7|6788|6773|6787.7|6772.7|4
1737128420000|2025-01-17 15:40:20|6788|6773|6788|6773|6788|6773|6788|6773|1
1737128430000|2025-01-17 15:40:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|4
1737128440000|2025-01-17 15:40:40|||||||||1
1737128450000|2025-01-17 15:40:50|6787.5|6772.5|6788|6773|6788|6773|6787.2|6772.2|12
1737128460000|2025-01-17 15:41:00|||||||||1
1737128470000|2025-01-17 15:41:10|6787.2|6772.2|6789.7|6774.7|6789.7|6774.7|6787.2|6772.2|20
1737128480000|2025-01-17 15:41:20|6788.2|6773.2|6786|6771|6788.2|6773.2|6785.5|6770.5|25
1737128490000|2025-01-17 15:41:30|||||||||2
1737128500000|2025-01-17 15:41:40|6786.2|6771.2|6786.5|6771.5|6786.7|6771.7|6786.2|6771.2|15
1737128510000|2025-01-17 15:41:50|6787|6772|6787|6772|6787|6772|6787|6772|0
1737128540000|2025-01-17 15:42:20|6787.2|6772.2|6787.2|6772.2|6788.3|6773.3|6786.2|6771.2|35
1737128550000|2025-01-17 15:42:30|6787|6772|6787|6772|6787|6772|6787|6772|3
1737128560000|2025-01-17 15:42:40|6786.2|6771.2|6786|6771|6786.2|6771.2|6786|6771|6
1737128570000|2025-01-17 15:42:50|||||||||1
1737128580000|2025-01-17 15:43:00|||||||||5
1737128610000|2025-01-17 15:43:30|6787|6772|6787|6772|6787|6772|6787|6772|4
1737128620000|2025-01-17 15:43:40|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6
1737128630000|2025-01-17 15:43:50|6787.3|6772.3|6787|6772|6787.3|6772.3|6786.2|6771.2|2
1737128640000|2025-01-17 15:44:00|6786.5|6771.5|6785.8|6770.8|6787|6772|6785.8|6770.8|2
1737128650000|2025-01-17 15:44:10|6785.5|6770.5|6786.7|6771.7|6786.7|6771.7|6785.5|6770.5|2
1737128660000|2025-01-17 15:44:20|6787|6772|6788|6773|6788|6773|6786.2|6771.2|8
1737128670000|2025-01-17 15:44:30|6788.2|6773.2|6789|6774|6789.2|6774.2|6788.2|6773.2|1
1737128680000|2025-01-17 15:44:40|6789.2|6774.2|6790.2|6775.2|6790.3|6775.3|6789|6774|3
1737128690000|2025-01-17 15:44:50|6790.7|6775.7|6790.5|6775.5|6790.7|6775.7|6790.5|6775.5|25
1737128700000|2025-01-17 15:45:00|6790.2|6775.2|6791|6776|6791|6776|6790.2|6775.2|1
1737128710000|2025-01-17 15:45:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|3
1737128720000|2025-01-17 15:45:20|6791.7|6776.7|6792.5|6777.5|6792.5|6777.5|6791.7|6776.7|1
1737128730000|2025-01-17 15:45:30|6792.2|6777.2|6792.5|6777.5|6792.7|6777.7|6792.2|6777.2|2
1737128740000|2025-01-17 15:45:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1737128750000|2025-01-17 15:45:50|6792.5|6777.5|6792.2|6777.2|6792.5|6777.5|6792.2|6777.2|2
1737128760000|2025-01-17 15:46:00|6792.5|6777.5|6790.5|6775.5|6792.5|6777.5|6790.5|6775.5|18
1737128770000|2025-01-17 15:46:10|6790.3|6775.3|6791|6776|6791|6776|6789.2|6774.2|9
1737128790000|2025-01-17 15:46:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.7|6774.7|3
1737128800000|2025-01-17 15:46:40|6790.3|6775.3|6790.8|6775.8|6791.3|6776.3|6790.3|6775.3|2
1737128810000|2025-01-17 15:46:50|6790.7|6775.7|6792.5|6777.5|6792.5|6777.5|6790.7|6775.7|2
1737128820000|2025-01-17 15:47:00|6792.8|6777.8|6794.2|6779.2|6794.2|6779.2|6792.8|6777.8|4
1737128830000|2025-01-17 15:47:10|6794.7|6779.7|6793.2|6778.2|6794.7|6779.7|6793.2|6778.2|4
1737128840000|2025-01-17 15:47:20|6793.5|6778.5|6794.2|6779.2|6794.2|6779.2|6793.5|6778.5|5
1737128850000|2025-01-17 15:47:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|25
1737128860000|2025-01-17 15:47:40|||||||||6
1737128870000|2025-01-17 15:47:50|6793|6778|6793.2|6778.2|6793.2|6778.2|6793|6778|2
1737128880000|2025-01-17 15:48:00|||||||||1
1737128890000|2025-01-17 15:48:10|||||||||1
1737128900000|2025-01-17 15:48:20|6792.7|6777.7|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|0
1737128910000|2025-01-17 15:48:30|||||||||6
1737128920000|2025-01-17 15:48:40|6793.3|6778.3|6792.7|6777.7|6793.7|6778.7|6792.7|6777.7|7
1737128940000|2025-01-17 15:49:00|6793.8|6778.8|6796.5|6781.5|6798.3|6783.3|6793.8|6778.8|23
1737128950000|2025-01-17 15:49:10|6797|6782|6797|6782|6797|6782|6796.5|6781.5|1
1737128980000|2025-01-17 15:49:40|6796.7|6781.7|6796.3|6781.3|6796.7|6781.7|6796.3|6781.3|14
1737128990000|2025-01-17 15:49:50|6795.5|6780.5|6796|6781|6796|6781|6795.3|6780.3|3
1737129000000|2025-01-17 15:50:00|6797|6782|6797.7|6782.7|6797.7|6782.7|6797|6782|4
1737129010000|2025-01-17 15:50:10|6798|6783|6798|6783|6798|6783|6797.3|6782.3|5
1737129020000|2025-01-17 15:50:20|6798.5|6783.5|6800|6785|6800|6785|6798.5|6783.5|1
1737129040000|2025-01-17 15:50:40|6801.3|6786.3|6800.7|6785.7|6801.3|6786.3|6800.7|6785.7|2
1737129050000|2025-01-17 15:50:50|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|1
1737129060000|2025-01-17 15:51:00|6800.7|6785.7|6801.3|6786.3|6802|6787|6800.5|6785.5|11
1737129070000|2025-01-17 15:51:10|6800.3|6785.3|6800.5|6785.5|6800.5|6785.5|6800.3|6785.3|6
1737129080000|2025-01-17 15:51:20|6801|6786|6799.5|6784.5|6801|6786|6799.5|6784.5|5
1737129090000|2025-01-17 15:51:30|6800.7|6785.7|6800.8|6785.8|6801|6786|6800.5|6785.5|3
1737129100000|2025-01-17 15:51:40|6801|6786|6800.8|6785.8|6801|6786|6800.8|6785.8|5
1737129110000|2025-01-17 15:51:50|6800.3|6785.3|6799.8|6784.8|6800.3|6785.3|6799.8|6784.8|23
1737129120000|2025-01-17 15:52:00|6799|6784|6799.2|6784.2|6799.8|6784.8|6798.3|6783.3|52
1737129130000|2025-01-17 15:52:10|6799|6784|6799|6784|6799|6784|6799|6784|2
1737129140000|2025-01-17 15:52:20|6798.7|6783.7|6799|6784|6799|6784|6798.7|6783.7|17
1737129150000|2025-01-17 15:52:30|6798.3|6783.3|6797.5|6782.5|6798.3|6783.3|6797.5|6782.5|10
1737129160000|2025-01-17 15:52:40|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|2
1737129170000|2025-01-17 15:52:50|6798.5|6783.5|6798.8|6783.8|6799|6784|6798.5|6783.5|3
1737129180000|2025-01-17 15:53:00|6798.5|6783.5|6798.3|6783.3|6798.5|6783.5|6798.3|6783.3|0
1737129190000|2025-01-17 15:53:10|6798.8|6783.8|6798.8|6783.8|6799|6784|6798.7|6783.7|7
1737129210000|2025-01-17 15:53:30|6799|6784|6798.8|6783.8|6799|6784|6798.8|6783.8|1
1737129220000|2025-01-17 15:53:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|2
1737129230000|2025-01-17 15:53:50|6799.3|6784.3|6796.3|6781.3|6799.5|6784.5|6796.3|6781.3|9
1737129240000|2025-01-17 15:54:00|6796.5|6781.5|6796.3|6781.3|6796.5|6781.5|6796.3|6781.3|8
1737129250000|2025-01-17 15:54:10|6796.5|6781.5|6798.5|6783.5|6798.5|6783.5|6796.5|6781.5|2
1737129260000|2025-01-17 15:54:20|6799.2|6784.2|6799.2|6784.2|6799.3|6784.3|6799.2|6784.2|4
1737129270000|2025-01-17 15:54:30|6799|6784|6798.5|6783.5|6799|6784|6798.2|6783.2|19
1737129280000|2025-01-17 15:54:40|6798.3|6783.3|6797.5|6782.5|6798.3|6783.3|6797.5|6782.5|3
1737129290000|2025-01-17 15:54:50|6797.7|6782.7|6797.5|6782.5|6798.3|6783.3|6797|6782|5
1737129300000|2025-01-17 15:55:00|6797.7|6782.7|6798.8|6783.8|6798.8|6783.8|6797.7|6782.7|2
1737129310000|2025-01-17 15:55:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1737129330000|2025-01-17 15:55:30|||||||||1
1737129340000|2025-01-17 15:55:40|||||||||3
1737129350000|2025-01-17 15:55:50|||||||||1
1737129360000|2025-01-17 15:56:00|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|7
1737129370000|2025-01-17 15:56:10|6800|6785|6799.8|6784.8|6800|6785|6799.8|6784.8|5
1737129380000|2025-01-17 15:56:20|||||||||1
1737129390000|2025-01-17 15:56:30|||||||||2
1737129400000|2025-01-17 15:56:40|||||||||2
1737129410000|2025-01-17 15:56:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1737129420000|2025-01-17 15:57:00|||||||||1
1737129430000|2025-01-17 15:57:10|6799.8|6784.8|6801.3|6786.3|6802|6787|6799.8|6784.8|28
1737129440000|2025-01-17 15:57:20|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6801.2|6786.2|5
1737129460000|2025-01-17 15:57:40|6801.7|6786.7|6800.2|6785.2|6801.7|6786.7|6800.2|6785.2|5
1737129480000|2025-01-17 15:58:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1737129490000|2025-01-17 15:58:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1737129500000|2025-01-17 15:58:20|6800.8|6785.8|6801.5|6786.5|6801.5|6786.5|6800.8|6785.8|5
1737129510000|2025-01-17 15:58:30|6802|6787|6802|6787|6802|6787|6802|6787|0
1737129520000|2025-01-17 15:58:40|6801.7|6786.7|6800.5|6785.5|6801.7|6786.7|6800.5|6785.5|12
1737129530000|2025-01-17 15:58:50|6801|6786|6800.7|6785.7|6801|6786|6800.7|6785.7|1
1737129540000|2025-01-17 15:59:00|6800.3|6785.3|6801|6786|6801|6786|6800.3|6785.3|9
1737129560000|2025-01-17 15:59:20|6800.3|6785.3|6800.3|6785.3|6800.5|6785.5|6800|6785|15
1737129570000|2025-01-17 15:59:30|6800|6785|6800.5|6785.5|6801|6786|6800|6785|6
1737129580000|2025-01-17 15:59:40|6800.7|6785.7|6799.5|6784.5|6801|6786|6799.5|6784.5|10
1737129590000|2025-01-17 15:59:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1737129600000|2025-01-17 16:00:00|6799.5|6784.5|6799.5|6784.5|6800|6785|6799.5|6784.5|9
1737129610000|2025-01-17 16:00:10|6800|6785|6799.7|6784.7|6800|6785|6799.5|6784.5|3
1737129620000|2025-01-17 16:00:20|6800|6785|6800|6785|6800|6785|6800|6785|1
1737129630000|2025-01-17 16:00:30|6800.5|6785.5|6800.2|6785.2|6801|6786|6800|6785|6
1737129640000|2025-01-17 16:00:40|6799.8|6784.8|6799.7|6784.7|6799.8|6784.8|6799.7|6784.7|3
1737129660000|2025-01-17 16:01:00|6799.3|6784.3|6800.3|6785.3|6800.3|6785.3|6799.3|6784.3|3
1737129670000|2025-01-17 16:01:10|||||||||10
1737129680000|2025-01-17 16:01:20|6801.3|6786.3|6802.2|6787.2|6802.7|6787.7|6801.3|6786.3|17
1737129690000|2025-01-17 16:01:30|6802.3|6787.3|6802.7|6787.7|6802.7|6787.7|6802.3|6787.3|2
1737129710000|2025-01-17 16:01:50|||||||||1
1737129720000|2025-01-17 16:02:00|6803|6788|6803|6788|6803|6788|6802.5|6787.5|57
1737129730000|2025-01-17 16:02:10|6802.3|6787.3|6802.7|6787.7|6802.7|6787.7|6802.3|6787.3|4
1737129740000|2025-01-17 16:02:20|6802.5|6787.5|6802.3|6787.3|6802.5|6787.5|6802.3|6787.3|3
1737129750000|2025-01-17 16:02:30|6801.8|6786.8|6801.3|6786.3|6801.8|6786.8|6800.8|6785.8|5
1737129760000|2025-01-17 16:02:40|6801|6786|6801|6786|6801|6786|6801|6786|0
1737129780000|2025-01-17 16:03:00|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|4
1737129790000|2025-01-17 16:03:10|6801|6786|6798.5|6783.5|6801|6786|6798.5|6783.5|10
1737129800000|2025-01-17 16:03:20|6798.7|6783.7|6799|6784|6799|6784|6798.7|6783.7|0
1737129820000|2025-01-17 16:03:40|||||||||4
1737129830000|2025-01-17 16:03:50|6800|6785|6800|6785|6800|6785|6800|6785|4
1737129840000|2025-01-17 16:04:00|6799.5|6784.5|6798|6783|6799.5|6784.5|6798|6783|9
1737129850000|2025-01-17 16:04:10|6798.7|6783.7|6799|6784|6799|6784|6798.7|6783.7|2
1737129860000|2025-01-17 16:04:20|||||||||1
1737129870000|2025-01-17 16:04:30|||||||||2
1737129880000|2025-01-17 16:04:40|6799.3|6784.3|6799|6784|6800|6785|6799|6784|6
1737129890000|2025-01-17 16:04:50|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|0
1737129900000|2025-01-17 16:05:00|6800.5|6785.5|6800.5|6785.5|6800.8|6785.8|6800.3|6785.3|4
1737129910000|2025-01-17 16:05:10|6800|6785|6800|6785|6800|6785|6800|6785|11
1737129920000|2025-01-17 16:05:20|6800.5|6785.5|6800|6785|6800.5|6785.5|6798.8|6783.8|12
1737129930000|2025-01-17 16:05:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1737129960000|2025-01-17 16:06:00|6798.3|6783.3|6799|6784|6799|6784|6798|6783|3
1737129970000|2025-01-17 16:06:10|||||||||2
1737129980000|2025-01-17 16:06:20|6800|6785|6799.3|6784.3|6800|6785|6799.3|6784.3|4
1737129990000|2025-01-17 16:06:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1737130000000|2025-01-17 16:06:40|||||||||1
1737130010000|2025-01-17 16:06:50|6799.5|6784.5|6799.7|6784.7|6799.7|6784.7|6799.5|6784.5|2
1737130020000|2025-01-17 16:07:00|6800|6785|6800|6785|6800|6785|6799.3|6784.3|4
1737130030000|2025-01-17 16:07:10|6800.5|6785.5|6800.3|6785.3|6801|6786|6800.3|6785.3|4
1737130040000|2025-01-17 16:07:20|6800|6785|6800.3|6785.3|6800.5|6785.5|6800|6785|3
1737130050000|2025-01-17 16:07:30|6800|6785|6799.5|6784.5|6800|6785|6799|6784|3
1737130060000|2025-01-17 16:07:40|6799.7|6784.7|6798.8|6783.8|6800|6785|6798.8|6783.8|3
1737130070000|2025-01-17 16:07:50|6799|6784|6799|6784|6799|6784|6798.8|6783.8|1
1737130080000|2025-01-17 16:08:00|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|3
1737130090000|2025-01-17 16:08:10|6797.3|6782.3|6796|6781|6797.3|6782.3|6796|6781|5
1737130100000|2025-01-17 16:08:20|6797|6782|6797|6782|6797|6782|6796.5|6781.5|4
1737130110000|2025-01-17 16:08:30|6796.7|6781.7|6797|6782|6797|6782|6796.5|6781.5|3
1737130120000|2025-01-17 16:08:40|||||||||6
1737130130000|2025-01-17 16:08:50|||||||||1
1737130140000|2025-01-17 16:09:00|||||||||2
1737130160000|2025-01-17 16:09:20|6797.5|6782.5|6795.8|6780.8|6797.5|6782.5|6795.8|6780.8|34
1737130170000|2025-01-17 16:09:30|6796|6781|6795.3|6780.3|6796|6781|6795.3|6780.3|5
1737130180000|2025-01-17 16:09:40|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1737130190000|2025-01-17 16:09:50|6795.3|6780.3|6795.5|6780.5|6796|6781|6795.3|6780.3|3
1737130200000|2025-01-17 16:10:00|6795.3|6780.3|6796|6781|6796|6781|6795.3|6780.3|2
1737130210000|2025-01-17 16:10:10|||||||||12
1737130220000|2025-01-17 16:10:20|6796.8|6781.8|6796|6781|6796.8|6781.8|6796|6781|4
1737130230000|2025-01-17 16:10:30|6796.2|6781.2|6798.2|6783.2|6798.2|6783.2|6796.2|6781.2|13
1737130240000|2025-01-17 16:10:40|||||||||5
1737130250000|2025-01-17 16:10:50|6798.3|6783.3|6797.5|6782.5|6798.3|6783.3|6797.3|6782.3|5
1737130260000|2025-01-17 16:11:00|6797.3|6782.3|6797.5|6782.5|6797.5|6782.5|6797.3|6782.3|2
1737130270000|2025-01-17 16:11:10|6798.3|6783.3|6798|6783|6798.3|6783.3|6798|6783|5
1737130280000|2025-01-17 16:11:20|6797.7|6782.7|6798.3|6783.3|6798.3|6783.3|6797.7|6782.7|1
1737130290000|2025-01-17 16:11:30|||||||||1
1737130300000|2025-01-17 16:11:40|||||||||1
1737130310000|2025-01-17 16:11:50|||||||||1
1737130320000|2025-01-17 16:12:00|||||||||1
1737130330000|2025-01-17 16:12:10|6797.5|6782.5|6798.5|6783.5|6798.5|6783.5|6797.5|6782.5|4
1737130340000|2025-01-17 16:12:20|6799|6784|6799|6784|6799|6784|6799|6784|3
1737130350000|2025-01-17 16:12:30|||||||||11
1737130360000|2025-01-17 16:12:40|||||||||2
1737130370000|2025-01-17 16:12:50|||||||||2
1737130380000|2025-01-17 16:13:00|||||||||5
1737130390000|2025-01-17 16:13:10|||||||||3
1737130400000|2025-01-17 16:13:20|||||||||3
1737130410000|2025-01-17 16:13:30|||||||||1
1737130420000|2025-01-17 16:13:40|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6
1737130430000|2025-01-17 16:13:50|6802.8|6787.8|6800.5|6785.5|6802.8|6787.8|6800.5|6785.5|15
1737130440000|2025-01-17 16:14:00|6800.3|6785.3|6801|6786|6801|6786|6800.3|6785.3|1
1737130450000|2025-01-17 16:14:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|2
1737130460000|2025-01-17 16:14:20|6803|6788|6803|6788|6803|6788|6803|6788|0
1737130470000|2025-01-17 16:14:30|||||||||3
1737130480000|2025-01-17 16:14:40|||||||||2
1737130490000|2025-01-17 16:14:50|||||||||1
1737130500000|2025-01-17 16:15:00|||||||||1
1737130510000|2025-01-17 16:15:10|||||||||17
1737130520000|2025-01-17 16:15:20|||||||||1
1737130550000|2025-01-17 16:15:50|6802.7|6787.7|6802.4|6787.4|6802.7|6787.7|6802.4|6787.4|6
1737130570000|2025-01-17 16:16:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|2
1737130580000|2025-01-17 16:16:20|6802|6787|6802|6787|6803|6788|6802|6787|4
1737130590000|2025-01-17 16:16:30|6801|6786|6801|6786|6801|6786|6801|6786|8
1737130600000|2025-01-17 16:16:40|||||||||6
1737130610000|2025-01-17 16:16:50|6801.7|6786.7|6802|6787|6802|6787|6801.7|6786.7|4
1737130620000|2025-01-17 16:17:00|6802.4|6787.4|6803|6788|6803|6788|6802.4|6787.4|5
1737130630000|2025-01-17 16:17:10|||||||||5
1737130640000|2025-01-17 16:17:20|6802.9|6787.9|6802|6787|6802.9|6787.9|6802|6787|11
1737130650000|2025-01-17 16:17:30|6801.9|6786.9|6801.5|6786.5|6802.4|6787.4|6801.5|6786.5|8
1737130660000|2025-01-17 16:17:40|6802|6787|6802|6787|6802|6787|6802|6787|3
1737130670000|2025-01-17 16:17:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1737130680000|2025-01-17 16:18:00|6802.9|6787.9|6802.9|6787.9|6803|6788|6802.9|6787.9|3
1737130690000|2025-01-17 16:18:10|6801.9|6786.9|6801.5|6786.5|6801.9|6786.9|6801.4|6786.4|7
1737130700000|2025-01-17 16:18:20|6801.7|6786.7|6802.5|6787.5|6802.5|6787.5|6801.7|6786.7|3
1737130710000|2025-01-17 16:18:30|6803|6788|6803|6788|6803.4|6788.4|6803|6788|8
1737130720000|2025-01-17 16:18:40|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6802.7|6787.7|3
1737130730000|2025-01-17 16:18:50|6802.7|6787.7|6803.2|6788.2|6803.2|6788.2|6802.7|6787.7|3
1737130740000|2025-01-17 16:19:00|6803|6788|6803.4|6788.4|6803.4|6788.4|6803|6788|5
1737130750000|2025-01-17 16:19:10|||||||||2
1737130760000|2025-01-17 16:19:20|||||||||11
1737130770000|2025-01-17 16:19:30|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6
1737130780000|2025-01-17 16:19:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|5
1737130790000|2025-01-17 16:19:50|6804.4|6789.4|6804.4|6789.4|6805.4|6790.4|6803.9|6788.9|9
1737130800000|2025-01-17 16:20:00|6805|6790|6804.2|6789.2|6805.2|6790.2|6804.2|6789.2|12
1737130810000|2025-01-17 16:20:10|6805|6790|6804.2|6789.2|6805|6790|6804.2|6789.2|5
1737130820000|2025-01-17 16:20:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|12
1737130830000|2025-01-17 16:20:30|6803.7|6788.7|6807.5|6792.5|6807.5|6792.5|6803.2|6788.2|15
1737130840000|2025-01-17 16:20:40|6808.7|6793.7|6812.5|6797.5|6812.5|6797.5|6808.2|6793.2|6
1737130850000|2025-01-17 16:20:50|6812.7|6797.7|6814.7|6799.7|6814.7|6799.7|6812.7|6797.7|2
1737130860000|2025-01-17 16:21:00|6815|6800|6814.5|6799.5|6816.9|6801.9|6814.5|6799.5|38
1737130870000|2025-01-17 16:21:10|6813.5|6798.5|6813.4|6798.4|6813.5|6798.5|6813.4|6798.4|33
1737130880000|2025-01-17 16:21:20|6813|6798|6813.2|6798.2|6813.4|6798.4|6812.5|6797.5|102
1737130890000|2025-01-17 16:21:30|6813.4|6798.4|6814.5|6799.5|6814.5|6799.5|6813.4|6798.4|101
1737130900000|2025-01-17 16:21:40|6815|6800|6814.4|6799.4|6815.4|6800.4|6814.4|6799.4|6
1737130910000|2025-01-17 16:21:50|6814.7|6799.7|6814.9|6799.9|6814.9|6799.9|6814.7|6799.7|3
1737130920000|2025-01-17 16:22:00|6815.2|6800.2|6815.2|6800.2|6815.5|6800.5|6815.2|6800.2|8
1737130930000|2025-01-17 16:22:10|6815.9|6800.9|6815.4|6800.4|6816.5|6801.5|6815.2|6800.2|10
1737130940000|2025-01-17 16:22:20|6815.7|6800.7|6816.4|6801.4|6816.9|6801.9|6815.7|6800.7|19
1737130950000|2025-01-17 16:22:30|6816.2|6801.2|6816.2|6801.2|6816.5|6801.5|6816.2|6801.2|13
1737130960000|2025-01-17 16:22:40|||||||||2
1737130970000|2025-01-17 16:22:50|6816|6801|6817|6802|6817|6802|6816|6801|7
1737130980000|2025-01-17 16:23:00|6816.9|6801.9|6818.9|6803.9|6818.9|6803.9|6816.9|6801.9|5
1737130990000|2025-01-17 16:23:10|6818.5|6803.5|6818.2|6803.2|6818.5|6803.5|6818|6803|5
1737131000000|2025-01-17 16:23:20|||||||||3
1737131010000|2025-01-17 16:23:30|||||||||1
1737131020000|2025-01-17 16:23:40|6818.9|6803.9|6818.9|6803.9|6819.2|6804.2|6818.9|6803.9|14
1737131030000|2025-01-17 16:23:50|6819.5|6804.5|6820|6805|6820|6805|6819.5|6804.5|9
1737131040000|2025-01-17 16:24:00|6820.4|6805.4|6822.9|6807.9|6823.2|6808.2|6820.4|6805.4|19
1737131050000|2025-01-17 16:24:10|6822.5|6807.5|6823.2|6808.2|6823.2|6808.2|6821.9|6806.9|20
1737131060000|2025-01-17 16:24:20|6823|6808|6823.2|6808.2|6823.2|6808.2|6823|6808|3
1737131070000|2025-01-17 16:24:30|6822|6807|6823.2|6808.2|6823.2|6808.2|6821.2|6806.2|15
1737131080000|2025-01-17 16:24:40|6823|6808|6823.5|6808.5|6823.5|6808.5|6823|6808|8
1737131090000|2025-01-17 16:24:50|6823|6808|6823.2|6808.2|6823.2|6808.2|6823|6808|1
1737131100000|2025-01-17 16:25:00|6823.9|6808.9|6823.2|6808.2|6823.9|6808.9|6823.2|6808.2|6
1737131110000|2025-01-17 16:25:10|6823.9|6808.9|6822.2|6807.2|6823.9|6808.9|6822.2|6807.2|25
1737131120000|2025-01-17 16:25:20|6822.4|6807.4|6818.2|6803.2|6823.2|6808.2|6818.2|6803.2|15
1737131130000|2025-01-17 16:25:30|6819.2|6804.2|6821.2|6806.2|6821.2|6806.2|6819.2|6804.2|13
1737131140000|2025-01-17 16:25:40|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|9
1737131150000|2025-01-17 16:25:50|6821.2|6806.2|6822.2|6807.2|6822.2|6807.2|6821.2|6806.2|9
1737131160000|2025-01-17 16:26:00|6821.9|6806.9|6822.4|6807.4|6822.4|6807.4|6821.5|6806.5|42
1737131170000|2025-01-17 16:26:10|6822.2|6807.2|6824.2|6809.2|6824.2|6809.2|6821.7|6806.7|73
1737131180000|2025-01-17 16:26:20|6824.9|6809.9|6825.5|6810.5|6826.4|6811.4|6824.5|6809.5|41
1737131190000|2025-01-17 16:26:30|6825.2|6810.2|6825.5|6810.5|6826|6811|6825.2|6810.2|30
1737131200000|2025-01-17 16:26:40|6825.7|6810.7|6826|6811|6826|6811|6825.4|6810.4|9
1737131210000|2025-01-17 16:26:50|6826.9|6811.9|6826.9|6811.9|6827|6812|6826.7|6811.7|10
1737131220000|2025-01-17 16:27:00|6827.2|6812.2|6825|6810|6827.2|6812.2|6824|6809|88
1737131230000|2025-01-17 16:27:10|6827.4|6812.4|6826.2|6811.2|6827.4|6812.4|6824.5|6809.5|60
1737131240000|2025-01-17 16:27:20|6826|6811|6827|6812|6827.4|6812.4|6826|6811|52
1737131250000|2025-01-17 16:27:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.2|6812.2|14
1737131260000|2025-01-17 16:27:40|6827.9|6812.9|6827.5|6812.5|6827.9|6812.9|6827|6812|1
1737131270000|2025-01-17 16:27:50|6828|6813|6828.9|6813.9|6828.9|6813.9|6828|6813|1
1737131280000|2025-01-17 16:28:00|6829.7|6814.7|6829.2|6814.2|6829.7|6814.7|6829.2|6814.2|37
1737131290000|2025-01-17 16:28:10|6829.4|6814.4|6832|6817|6832|6817|6829.4|6814.4|41
1737131300000|2025-01-17 16:28:20|6831.4|6816.4|6832.9|6817.9|6832.9|6817.9|6831.4|6816.4|75
1737131310000|2025-01-17 16:28:30|6832.7|6817.7|6832.9|6817.9|6832.9|6817.9|6832.7|6817.7|49
1737131320000|2025-01-17 16:28:40|6833.2|6818.2|6831.5|6816.5|6833.2|6818.2|6831.5|6816.5|32
1737131340000|2025-01-17 16:29:00|6830.9|6815.9|6831.5|6816.5|6831.5|6816.5|6830.9|6815.9|6
1737131360000|2025-01-17 16:29:20|||||||||1
1737131380000|2025-01-17 16:29:40|||||||||1
1737131390000|2025-01-17 16:29:50|||||||||1
1737131400000|2025-01-17 16:30:00|||||||||1
1737131410000|2025-01-17 16:30:10|6831.7|6816.7|6831|6816|6833|6818|6831|6816|2
1737131420000|2025-01-17 16:30:20|6831.4|6816.4|6827.5|6812.5|6831.4|6816.4|6827.4|6812.4|12
1737131430000|2025-01-17 16:30:30|6828.5|6813.5|6828.5|6813.5|6829|6814|6828.4|6813.4|15
1737131450000|2025-01-17 16:30:50|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|7
1737131460000|2025-01-17 16:31:00|6821.4|6806.4|6821.5|6806.5|6821.5|6806.5|6821.4|6806.4|4
1737131470000|2025-01-17 16:31:10|6822|6807|6821.9|6806.9|6822|6807|6821.4|6806.4|2
1737131480000|2025-01-17 16:31:20|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1737131490000|2025-01-17 16:31:30|||||||||2
1737131510000|2025-01-17 16:31:50|6823|6808|6821.9|6806.9|6823|6808|6821.9|6806.9|31
1737131520000|2025-01-17 16:32:00|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|11
1737131530000|2025-01-17 16:32:10|6821.4|6806.4|6822|6807|6822|6807|6821.4|6806.4|1
1737131540000|2025-01-17 16:32:20|6822.4|6807.4|6823.4|6808.4|6823.4|6808.4|6822.4|6807.4|4
1737131550000|2025-01-17 16:32:30|6826.5|6811.5|6824.5|6809.5|6826.9|6811.9|6824.4|6809.4|15
1737131560000|2025-01-17 16:32:40|6824.7|6809.7|6825.7|6810.7|6825.7|6810.7|6824.7|6809.7|7
1737131570000|2025-01-17 16:32:50|6825.9|6810.9|6828|6813|6828|6813|6825.9|6810.9|2
1737131580000|2025-01-17 16:33:00|6828.7|6813.7|6829.9|6814.9|6830.7|6815.7|6828.7|6813.7|6
1737131590000|2025-01-17 16:33:10|6830.5|6815.5|6830|6815|6831.7|6816.7|6830|6815|12
1737131600000|2025-01-17 16:33:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|11
1737131610000|2025-01-17 16:33:30|||||||||12
1737131620000|2025-01-17 16:33:40|6831.7|6816.7|6833.4|6818.4|6833.4|6818.4|6831.7|6816.7|6
1737131630000|2025-01-17 16:33:50|6833|6818|6833.4|6818.4|6833.4|6818.4|6833|6818|17
1737131640000|2025-01-17 16:34:00|6831.2|6816.2|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|11
1737131650000|2025-01-17 16:34:10|6831.4|6816.4|6832.4|6817.4|6832.4|6817.4|6831.4|6816.4|9
1737131660000|2025-01-17 16:34:20|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6831.7|6816.7|6
1737131670000|2025-01-17 16:34:30|6832|6817|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|3
1737131680000|2025-01-17 16:34:40|6832.9|6817.9|6833.4|6818.4|6833.4|6818.4|6832.4|6817.4|57
1737131690000|2025-01-17 16:34:50|6833|6818|6833.4|6818.4|6833.4|6818.4|6832.9|6817.9|6
1737131700000|2025-01-17 16:35:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|10
1737131720000|2025-01-17 16:35:20|6832.5|6817.5|6833.4|6818.4|6833.4|6818.4|6832.5|6817.5|2
1737131730000|2025-01-17 16:35:30|6833|6818|6832.7|6817.7|6833|6818|6832.7|6817.7|2
1737131750000|2025-01-17 16:35:50|6832|6817|6833.4|6818.4|6833.4|6818.4|6831.9|6816.9|8
1737131760000|2025-01-17 16:36:00|||||||||6
1737131770000|2025-01-17 16:36:10|||||||||14
1737131780000|2025-01-17 16:36:20|6834.7|6819.7|6833.9|6818.9|6834.7|6819.7|6833.9|6818.9|6
1737131790000|2025-01-17 16:36:30|6833.4|6818.4|6832.7|6817.7|6833.4|6818.4|6832.5|6817.5|15
1737131800000|2025-01-17 16:36:40|6833.2|6818.2|6834.4|6819.4|6834.4|6819.4|6832.9|6817.9|11
1737131810000|2025-01-17 16:36:50|6834|6819|6833|6818|6834|6819|6832.9|6817.9|8
1737131820000|2025-01-17 16:37:00|6832.7|6817.7|6833.4|6818.4|6833.4|6818.4|6832.7|6817.7|5
1737131830000|2025-01-17 16:37:10|6833.7|6818.7|6832.7|6817.7|6833.7|6818.7|6832.2|6817.2|32
1737131840000|2025-01-17 16:37:20|6832|6817|6832|6817|6832|6817|6831.5|6816.5|8
1737131850000|2025-01-17 16:37:30|6831.5|6816.5|6831|6816|6831.7|6816.7|6830.9|6815.9|4
1737131860000|2025-01-17 16:37:40|6830.7|6815.7|6830.4|6815.4|6831|6816|6830.4|6815.4|8
1737131880000|2025-01-17 16:38:00|6830|6815|6829.4|6814.4|6830|6815|6829.2|6814.2|8
1737131890000|2025-01-17 16:38:10|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|2
1737131900000|2025-01-17 16:38:20|6829.2|6814.2|6829.4|6814.4|6829.4|6814.4|6829.2|6814.2|4
1737131910000|2025-01-17 16:38:30|6829.7|6814.7|6826.5|6811.5|6829.7|6814.7|6826.5|6811.5|30
1737131920000|2025-01-17 16:38:40|6826.7|6811.7|6826.4|6811.4|6827|6812|6826|6811|5
1737131930000|2025-01-17 16:38:50|6826|6811|6826.7|6811.7|6826.7|6811.7|6825.5|6810.5|13
1737131940000|2025-01-17 16:39:00|6827|6812|6827|6812|6827|6812|6827|6812|0
1737131950000|2025-01-17 16:39:10|6826.4|6811.4|6824.5|6809.5|6826.4|6811.4|6823.5|6808.5|4
1737131960000|2025-01-17 16:39:20|6825|6810|6825|6810|6825|6810|6824.5|6809.5|3
1737131970000|2025-01-17 16:39:30|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1737131980000|2025-01-17 16:39:40|6824.4|6809.4|6825|6810|6825|6810|6824|6809|6
1737131990000|2025-01-17 16:39:50|6824.7|6809.7|6824|6809|6824.7|6809.7|6823.5|6808.5|7
1737132000000|2025-01-17 16:40:00|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1737132010000|2025-01-17 16:40:10|6824.5|6809.5|6825|6810|6825|6810|6824.5|6809.5|3
1737132020000|2025-01-17 16:40:20|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825|6810|4
1737132030000|2025-01-17 16:40:30|6826.5|6811.5|6825.4|6810.4|6827|6812|6824.5|6809.5|11
1737132050000|2025-01-17 16:40:50|||||||||4
1737132060000|2025-01-17 16:41:00|6826.5|6811.5|6827.4|6812.4|6827.4|6812.4|6826.5|6811.5|7
1737132070000|2025-01-17 16:41:10|6827.2|6812.2|6827.4|6812.4|6827.4|6812.4|6827.2|6812.2|9
1737132080000|2025-01-17 16:41:20|6827.2|6812.2|6827.4|6812.4|6827.4|6812.4|6827.2|6812.2|3
1737132090000|2025-01-17 16:41:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|10
1737132100000|2025-01-17 16:41:40|6826.9|6811.9|6826.9|6811.9|6827|6812|6826.9|6811.9|11
1737132110000|2025-01-17 16:41:50|6827|6812|6827|6812|6827|6812|6826.9|6811.9|1
1737132120000|2025-01-17 16:42:00|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6
1737132130000|2025-01-17 16:42:10|6827|6812|6826.7|6811.7|6827|6812|6826.7|6811.7|7
1737132140000|2025-01-17 16:42:20|||||||||2
1737132150000|2025-01-17 16:42:30|6827|6812|6827.4|6812.4|6827.4|6812.4|6827|6812|5
1737132160000|2025-01-17 16:42:40|||||||||9
1737132170000|2025-01-17 16:42:50|6826.5|6811.5|6826.4|6811.4|6826.5|6811.5|6826.4|6811.4|3
1737132180000|2025-01-17 16:43:00|6825|6810|6823.7|6808.7|6825|6810|6823.2|6808.2|12
1737132190000|2025-01-17 16:43:10|6823.4|6808.4|6822.5|6807.5|6824|6809|6822.5|6807.5|9
1737132200000|2025-01-17 16:43:20|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|1
1737132210000|2025-01-17 16:43:30|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|2
1737132220000|2025-01-17 16:43:40|6823.7|6808.7|6824|6809|6824|6809|6823.5|6808.5|3
1737132230000|2025-01-17 16:43:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.2|6809.2|3
1737132240000|2025-01-17 16:44:00|||||||||3
1737132250000|2025-01-17 16:44:10|6824.5|6809.5|6825.4|6810.4|6825.4|6810.4|6824.5|6809.5|2
1737132260000|2025-01-17 16:44:20|6825.5|6810.5|6827|6812|6827|6812|6825.4|6810.4|19
1737132270000|2025-01-17 16:44:30|6826.7|6811.7|6826|6811|6826.7|6811.7|6825.5|6810.5|7
1737132280000|2025-01-17 16:44:40|||||||||1
1737132290000|2025-01-17 16:44:50|6825.9|6810.9|6826|6811|6826|6811|6825.9|6810.9|5
1737132300000|2025-01-17 16:45:00|6825.9|6810.9|6825.4|6810.4|6826.4|6811.4|6825.4|6810.4|8
1737132310000|2025-01-17 16:45:10|||||||||1
1737132320000|2025-01-17 16:45:20|||||||||2
1737132330000|2025-01-17 16:45:30|||||||||4
1737132340000|2025-01-17 16:45:40|||||||||2
1737132350000|2025-01-17 16:45:50|||||||||2
1737132360000|2025-01-17 16:46:00|6824.7|6809.7|6825.4|6810.4|6825.4|6810.4|6824.5|6809.5|9
1737132370000|2025-01-17 16:46:10|6825.2|6810.2|6825.4|6810.4|6825.4|6810.4|6825.2|6810.2|1
1737132380000|2025-01-17 16:46:20|||||||||4
1737132390000|2025-01-17 16:46:30|6825|6810|6825|6810|6825|6810|6825|6810|6
1737132400000|2025-01-17 16:46:40|6824.4|6809.4|6823.7|6808.7|6824.7|6809.7|6823.2|6808.2|6
1737132410000|2025-01-17 16:46:50|6823.2|6808.2|6823.5|6808.5|6823.7|6808.7|6823.2|6808.2|6
1737132420000|2025-01-17 16:47:00|6823.2|6808.2|6823.5|6808.5|6823.7|6808.7|6823.2|6808.2|7
1737132430000|2025-01-17 16:47:10|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737132440000|2025-01-17 16:47:20|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|1
1737132460000|2025-01-17 16:47:40|6824.4|6809.4|6824.7|6809.7|6824.7|6809.7|6824.2|6809.2|10
1737132470000|2025-01-17 16:47:50|6824.4|6809.4|6824.2|6809.2|6824.7|6809.7|6824.2|6809.2|3
1737132480000|2025-01-17 16:48:00|6824.4|6809.4|6824.7|6809.7|6824.7|6809.7|6824.2|6809.2|5
1737132490000|2025-01-17 16:48:10|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|3
1737132510000|2025-01-17 16:48:30|6824|6809|6823.7|6808.7|6824.7|6809.7|6823.2|6808.2|13
1737132520000|2025-01-17 16:48:40|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6
1737132530000|2025-01-17 16:48:50|6823.7|6808.7|6823.2|6808.2|6823.7|6808.7|6823.2|6808.2|3
1737132540000|2025-01-17 16:49:00|6823.5|6808.5|6824.4|6809.4|6824.4|6809.4|6823.5|6808.5|3
1737132550000|2025-01-17 16:49:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|3
1737132560000|2025-01-17 16:49:20|6824.4|6809.4|6824.7|6809.7|6824.7|6809.7|6824.2|6809.2|6
1737132570000|2025-01-17 16:49:30|6824.5|6809.5|6824.4|6809.4|6824.7|6809.7|6824.2|6809.2|5
1737132580000|2025-01-17 16:49:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1737132590000|2025-01-17 16:49:50|6825.2|6810.2|6825.7|6810.7|6826|6811|6825.2|6810.2|3
1737132600000|2025-01-17 16:50:00|6826|6811|6826|6811|6826|6811|6826|6811|2
1737132610000|2025-01-17 16:50:10|||||||||3
1737132620000|2025-01-17 16:50:20|6825.9|6810.9|6825.7|6810.7|6825.9|6810.9|6825.2|6810.2|12
1737132630000|2025-01-17 16:50:30|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|2
1737132640000|2025-01-17 16:50:40|6826.2|6811.2|6827|6812|6827.2|6812.2|6826.2|6811.2|7
1737132650000|2025-01-17 16:50:50|6827.2|6812.2|6826.7|6811.7|6827.2|6812.2|6826.2|6811.2|29
1737132660000|2025-01-17 16:51:00|||||||||2
1737132670000|2025-01-17 16:51:10|6827.2|6812.2|6827.4|6812.4|6827.4|6812.4|6827.2|6812.2|5
1737132690000|2025-01-17 16:51:30|6827.7|6812.7|6828|6813|6828|6813|6827.7|6812.7|6
1737132700000|2025-01-17 16:51:40|||||||||4
1737132710000|2025-01-17 16:51:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|18
1737132720000|2025-01-17 16:52:00|6829.9|6814.9|6830|6815|6830|6815|6829.9|6814.9|5
1737132730000|2025-01-17 16:52:10|6830.2|6815.2|6830|6815|6830.2|6815.2|6830|6815|5
1737132740000|2025-01-17 16:52:20|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6829.2|6814.2|3
1737132750000|2025-01-17 16:52:30|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6829.2|6814.2|8
1737132760000|2025-01-17 16:52:40|6829.4|6814.4|6829.7|6814.7|6829.7|6814.7|6829.2|6814.2|3
1737132770000|2025-01-17 16:52:50|6830.2|6815.2|6830.7|6815.7|6830.7|6815.7|6830.2|6815.2|3
1737132790000|2025-01-17 16:53:10|||||||||1
1737132800000|2025-01-17 16:53:20|6830.4|6815.4|6831|6816|6831|6816|6830.4|6815.4|31
1737132810000|2025-01-17 16:53:30|6830.4|6815.4|6830.7|6815.7|6830.7|6815.7|6830.2|6815.2|4
1737132820000|2025-01-17 16:53:40|6831|6816|6830.5|6815.5|6831|6816|6830.2|6815.2|3
1737132830000|2025-01-17 16:53:50|6830.7|6815.7|6830.7|6815.7|6831|6816|6830.7|6815.7|2
1737132840000|2025-01-17 16:54:00|6831|6816|6831|6816|6831|6816|6830.9|6815.9|4
1737132850000|2025-01-17 16:54:10|6830.9|6815.9|6832|6817|6832|6817|6830.9|6815.9|6
1737132860000|2025-01-17 16:54:20|6831.4|6816.4|6832|6817|6832|6817|6831.4|6816.4|4
1737132870000|2025-01-17 16:54:30|6831.9|6816.9|6831|6816|6831.9|6816.9|6830.5|6815.5|3
1737132880000|2025-01-17 16:54:40|6830.5|6815.5|6832|6817|6832|6817|6830.5|6815.5|3
1737132890000|2025-01-17 16:54:50|6831.5|6816.5|6831.5|6816.5|6832|6817|6831.5|6816.5|4
1737132900000|2025-01-17 16:55:00|6831.2|6816.2|6831.9|6816.9|6832|6817|6830.5|6815.5|5
1737132910000|2025-01-17 16:55:10|6832|6817|6832|6817|6832|6817|6831.4|6816.4|2
1737132920000|2025-01-17 16:55:20|6831.5|6816.5|6830.9|6815.9|6832|6817|6830.9|6815.9|7
1737132930000|2025-01-17 16:55:30|6831|6816|6830.2|6815.2|6831|6816|6830.2|6815.2|3
1737132940000|2025-01-17 16:55:40|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|1
1737132950000|2025-01-17 16:55:50|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6829.2|6814.2|7
1737132960000|2025-01-17 16:56:00|6830.2|6815.2|6830.7|6815.7|6830.7|6815.7|6830.2|6815.2|2
1737132970000|2025-01-17 16:56:10|6829.2|6814.2|6830.4|6815.4|6830.4|6815.4|6829.2|6814.2|15
1737132980000|2025-01-17 16:56:20|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|4
1737132990000|2025-01-17 16:56:30|||||||||2
1737133000000|2025-01-17 16:56:40|6831.2|6816.2|6831.7|6816.7|6831.7|6816.7|6831.2|6816.2|3
1737133010000|2025-01-17 16:56:50|6832|6817|6832.2|6817.2|6832.7|6817.7|6832|6817|6
1737133020000|2025-01-17 16:57:00|6832.4|6817.4|6832.7|6817.7|6832.7|6817.7|6832.1|6817.1|3
1737133040000|2025-01-17 16:57:20|6831.7|6816.7|6832.7|6817.7|6832.7|6817.7|6831.7|6816.7|7
1737133050000|2025-01-17 16:57:30|6832.4|6817.4|6832.7|6817.7|6832.7|6817.7|6832.2|6817.2|6
1737133060000|2025-01-17 16:57:40|6832.2|6817.2|6832.1|6817.1|6832.2|6817.2|6832.1|6817.1|5
1737133070000|2025-01-17 16:57:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|7
1737133080000|2025-01-17 16:58:00|6830.4|6815.4|6830.9|6815.9|6830.9|6815.9|6830.2|6815.2|6
1737133090000|2025-01-17 16:58:10|6831.4|6816.4|6830.1|6815.1|6831.4|6816.4|6830.1|6815.1|9
1737133100000|2025-01-17 16:58:20|||||||||3
1737133110000|2025-01-17 16:58:30|||||||||4
1737133120000|2025-01-17 16:58:40|6828.9|6813.9|6829.1|6814.1|6829.4|6814.4|6828.4|6813.4|8
1737133130000|2025-01-17 16:58:50|6828.6|6813.6|6828.4|6813.4|6829.4|6814.4|6828.4|6813.4|5
1737133140000|2025-01-17 16:59:00|6826.9|6811.9|6828.6|6813.6|6829.4|6814.4|6826.9|6811.9|14
1737133150000|2025-01-17 16:59:10|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1737133160000|2025-01-17 16:59:20|6828.7|6813.7|6829.1|6814.1|6829.1|6814.1|6828.7|6813.7|4
1737133170000|2025-01-17 16:59:30|6829.2|6814.2|6830.1|6815.1|6830.1|6815.1|6829.2|6814.2|4
1737133180000|2025-01-17 16:59:40|6829.6|6814.6|6831.4|6816.4|6831.6|6816.6|6829.6|6814.6|6
1737133190000|2025-01-17 16:59:50|||||||||2
1737133200000|2025-01-17 17:00:00|6831.2|6816.2|6831.9|6816.9|6831.9|6816.9|6830.4|6815.4|6
1737133210000|2025-01-17 17:00:10|6832.1|6817.1|6831.4|6816.4|6832.1|6817.1|6831.4|6816.4|1
1737133220000|2025-01-17 17:00:20|6831.6|6816.6|6830.7|6815.7|6831.6|6816.6|6830.7|6815.7|3
1737133230000|2025-01-17 17:00:30|6830.9|6815.9|6831.7|6816.7|6831.7|6816.7|6830.9|6815.9|3
1737133240000|2025-01-17 17:00:40|6831.4|6816.4|6832.7|6817.7|6832.7|6817.7|6831.4|6816.4|7
1737133250000|2025-01-17 17:00:50|6832.9|6817.9|6832.4|6817.4|6832.9|6817.9|6832.4|6817.4|2
1737133260000|2025-01-17 17:01:00|6832.6|6817.6|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|4
1737133270000|2025-01-17 17:01:10|||||||||3
1737133280000|2025-01-17 17:01:20|||||||||2
1737133290000|2025-01-17 17:01:30|6831.9|6816.9|6832.2|6817.2|6832.2|6817.2|6831.4|6816.4|15
1737133300000|2025-01-17 17:01:40|6832.4|6817.4|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|3
1737133310000|2025-01-17 17:01:50|6832.4|6817.4|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|2
1737133320000|2025-01-17 17:02:00|6832.6|6817.6|6832.4|6817.4|6832.6|6817.6|6832.4|6817.4|2
1737133330000|2025-01-17 17:02:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.4|6817.4|5
1737133340000|2025-01-17 17:02:20|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|2
1737133350000|2025-01-17 17:02:30|6831.7|6816.7|6831.2|6816.2|6831.9|6816.9|6831.2|6816.2|6
1737133360000|2025-01-17 17:02:40|6831.4|6816.4|6831.4|6816.4|6831.7|6816.7|6831.4|6816.4|3
1737133370000|2025-01-17 17:02:50|6831.2|6816.2|6831.1|6816.1|6831.7|6816.7|6831.1|6816.1|7
1737133380000|2025-01-17 17:03:00|6830.7|6815.7|6830.4|6815.4|6830.7|6815.7|6830.2|6815.2|4
1737133390000|2025-01-17 17:03:10|6830.7|6815.7|6831.4|6816.4|6831.4|6816.4|6830.7|6815.7|3
1737133400000|2025-01-17 17:03:20|6831.6|6816.6|6831.4|6816.4|6832.1|6817.1|6831.4|6816.4|5
1737133410000|2025-01-17 17:03:30|6831.2|6816.2|6831.4|6816.4|6831.4|6816.4|6831.2|6816.2|10
1737133420000|2025-01-17 17:03:40|6830.7|6815.7|6830.6|6815.6|6830.7|6815.7|6830.6|6815.6|6
1737133430000|2025-01-17 17:03:50|6830.2|6815.2|6828.9|6813.9|6830.2|6815.2|6828.9|6813.9|8
1737133440000|2025-01-17 17:04:00|6829.1|6814.1|6827.4|6812.4|6829.1|6814.1|6827.4|6812.4|6
1737133450000|2025-01-17 17:04:10|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1737133460000|2025-01-17 17:04:20|6827.2|6812.2|6827.1|6812.1|6827.2|6812.2|6827.1|6812.1|0
1737133480000|2025-01-17 17:04:40|6824.9|6809.9|6825.4|6810.4|6825.4|6810.4|6824.9|6809.9|1
1737133490000|2025-01-17 17:04:50|6824.2|6809.2|6822.7|6807.7|6824.2|6809.2|6822.7|6807.7|2
1737133500000|2025-01-17 17:05:00|6822.9|6807.9|6822.9|6807.9|6823.1|6808.1|6822.9|6807.9|5
1737133510000|2025-01-17 17:05:10|||||||||2
1737133520000|2025-01-17 17:05:20|||||||||1
1737133530000|2025-01-17 17:05:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1737133540000|2025-01-17 17:05:40|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|1
1737133550000|2025-01-17 17:05:50|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.7|6805.7|2
1737133560000|2025-01-17 17:06:00|6820.7|6805.7|6817.6|6802.6|6820.7|6805.7|6817.6|6802.6|10
1737133570000|2025-01-17 17:06:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|1
1737133600000|2025-01-17 17:06:40|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|3
1737133610000|2025-01-17 17:06:50|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1737133620000|2025-01-17 17:07:00|6816.6|6801.6|6816.2|6801.2|6816.6|6801.6|6815.6|6800.6|5
1737133630000|2025-01-17 17:07:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1737133640000|2025-01-17 17:07:20|6815.6|6800.6|6811.9|6796.9|6815.6|6800.6|6811.2|6796.2|16
1737133650000|2025-01-17 17:07:30|6812.6|6797.6|6813.2|6798.2|6813.6|6798.6|6812.6|6797.6|3
1737133660000|2025-01-17 17:07:40|6811.9|6796.9|6811.6|6796.6|6811.9|6796.9|6811.4|6796.4|1
1737133670000|2025-01-17 17:07:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737133680000|2025-01-17 17:08:00|6810.7|6795.7|6810.6|6795.6|6810.7|6795.7|6810.6|6795.6|2
1737133700000|2025-01-17 17:08:20|||||||||1
1737133710000|2025-01-17 17:08:30|6811.2|6796.2|6813.6|6798.6|6813.6|6798.6|6811.2|6796.2|6
1737133730000|2025-01-17 17:08:50|6812.6|6797.6|6811.6|6796.6|6812.6|6797.6|6811.6|6796.6|1
1737133740000|2025-01-17 17:09:00|6811.7|6796.7|6811.6|6796.6|6811.7|6796.7|6811.6|6796.6|1
1737133750000|2025-01-17 17:09:10|6811.2|6796.2|6810.4|6795.4|6811.2|6796.2|6810.4|6795.4|1
1737133760000|2025-01-17 17:09:20|6809.7|6794.7|6808.9|6793.9|6809.7|6794.7|6808.2|6793.2|4
1737133770000|2025-01-17 17:09:30|6809.2|6794.2|6808.4|6793.4|6810.2|6795.2|6807.4|6792.4|10
1737133780000|2025-01-17 17:09:40|6807.4|6792.4|6808.1|6793.1|6808.1|6793.1|6807.4|6792.4|2
1737133790000|2025-01-17 17:09:50|6808.2|6793.2|6807.9|6792.9|6808.6|6793.6|6807.9|6792.9|3
1737133800000|2025-01-17 17:10:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1737133860000|2025-01-17 17:11:00|6807.9|6792.9|6809.6|6794.6|6809.6|6794.6|6807.9|6792.9|5
1737133890000|2025-01-17 17:11:30|6809.1|6794.1|6807.9|6792.9|6809.1|6794.1|6807.9|6792.9|3
1737133900000|2025-01-17 17:11:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|3
1737133920000|2025-01-17 17:12:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1737133930000|2025-01-17 17:12:10|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|4
1737133940000|2025-01-17 17:12:20|6806.9|6791.9|6808.2|6793.2|6808.6|6793.6|6806.9|6791.9|13
1737133960000|2025-01-17 17:12:40|6809.1|6794.1|6809.4|6794.4|6809.4|6794.4|6809.1|6794.1|1
1737133970000|2025-01-17 17:12:50|6808.9|6793.9|6809.1|6794.1|6809.1|6794.1|6808.9|6793.9|0
1737133980000|2025-01-17 17:13:00|6808.9|6793.9|6809.1|6794.1|6809.1|6794.1|6808.9|6793.9|0
1737133990000|2025-01-17 17:13:10|6808.4|6793.4|6805.9|6790.9|6808.4|6793.4|6805.9|6790.9|3
1737134010000|2025-01-17 17:13:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1737134020000|2025-01-17 17:13:40|6805.4|6790.4|6805.9|6790.9|6805.9|6790.9|6805.4|6790.4|1
1737134030000|2025-01-17 17:13:50|6806.2|6791.2|6808.2|6793.2|6808.2|6793.2|6806.2|6791.2|0
1737134060000|2025-01-17 17:14:20|||||||||1
1737134070000|2025-01-17 17:14:30|6808.4|6793.4|6812.6|6797.6|6814.4|6799.4|6808.4|6793.4|23
1737134090000|2025-01-17 17:14:50|||||||||3
1737134100000|2025-01-17 17:15:00|6812.9|6797.9|6812.4|6797.4|6812.9|6797.9|6812.4|6797.4|5
1737134110000|2025-01-17 17:15:10|6812.7|6797.7|6813.6|6798.6|6813.6|6798.6|6812.7|6797.7|3
1737134140000|2025-01-17 17:15:40|6814.1|6799.1|6814.7|6799.7|6814.7|6799.7|6814.1|6799.1|1
1737134150000|2025-01-17 17:15:50|6814.9|6799.9|6815.4|6800.4|6815.4|6800.4|6814.9|6799.9|1
1737134160000|2025-01-17 17:16:00|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|5
1737134170000|2025-01-17 17:16:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1737134200000|2025-01-17 17:16:40|6815.1|6800.1|6815.4|6800.4|6815.4|6800.4|6815.1|6800.1|0
1737134210000|2025-01-17 17:16:50|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.6|6800.6|7
1737134220000|2025-01-17 17:17:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6
1737134230000|2025-01-17 17:17:10|||||||||1
1737134290000|2025-01-17 17:18:10|6816.1|6801.1|6817.6|6802.6|6817.6|6802.6|6816.1|6801.1|4
1737134300000|2025-01-17 17:18:20|6818.4|6803.4|6817.9|6802.9|6818.4|6803.4|6817.6|6802.6|4
1737134310000|2025-01-17 17:18:30|6817.6|6802.6|6817.9|6802.9|6818.4|6803.4|6817.6|6802.6|2
1737134320000|2025-01-17 17:18:40|6818.1|6803.1|6817.9|6802.9|6818.4|6803.4|6817.9|6802.9|1
1737134330000|2025-01-17 17:18:50|6818.4|6803.4|6818.9|6803.9|6819.4|6804.4|6817.9|6802.9|5
1737134340000|2025-01-17 17:19:00|6819.1|6804.1|6820.6|6805.6|6820.6|6805.6|6819.1|6804.1|31
1737134350000|2025-01-17 17:19:10|||||||||2
1737134360000|2025-01-17 17:19:20|6821.1|6806.1|6820.2|6805.2|6821.1|6806.1|6820.2|6805.2|2
1737134370000|2025-01-17 17:19:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|2
1737134380000|2025-01-17 17:19:40|6818.6|6803.6|6817.6|6802.6|6818.6|6803.6|6817.6|6802.6|8
1737134390000|2025-01-17 17:19:50|6818.6|6803.6|6818.6|6803.6|6819.2|6804.2|6818.6|6803.6|6
1737134400000|2025-01-17 17:20:00|||||||||2
1737134410000|2025-01-17 17:20:10|6819.1|6804.1|6818.6|6803.6|6819.1|6804.1|6818.6|6803.6|2
1737134420000|2025-01-17 17:20:20|||||||||2
1737134430000|2025-01-17 17:20:30|6816.6|6801.6|6817.6|6802.6|6817.6|6802.6|6816.6|6801.6|17
1737134440000|2025-01-17 17:20:40|6817.4|6802.4|6814.6|6799.6|6817.6|6802.6|6814.6|6799.6|26
1737134450000|2025-01-17 17:20:50|||||||||1
1737134460000|2025-01-17 17:21:00|6815.1|6800.1|6815.7|6800.7|6815.7|6800.7|6815.1|6800.1|5
1737134470000|2025-01-17 17:21:10|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.1|6800.1|5
1737134480000|2025-01-17 17:21:20|6815.2|6800.2|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|2
1737134490000|2025-01-17 17:21:30|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|2
1737134500000|2025-01-17 17:21:40|||||||||3
1737134510000|2025-01-17 17:21:50|6815.7|6800.7|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|2
1737134520000|2025-01-17 17:22:00|6815.4|6800.4|6814.2|6799.2|6815.6|6800.6|6814.2|6799.2|5
1737134530000|2025-01-17 17:22:10|6814.4|6799.4|6814.6|6799.6|6814.6|6799.6|6813.9|6798.9|3
1737134540000|2025-01-17 17:22:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6814.6|6799.6|1
1737134550000|2025-01-17 17:22:30|6814.7|6799.7|6815.4|6800.4|6815.4|6800.4|6814.6|6799.6|2
1737134560000|2025-01-17 17:22:40|6814.4|6799.4|6814.2|6799.2|6814.6|6799.6|6814.2|6799.2|2
1737134570000|2025-01-17 17:22:50|6814.4|6799.4|6813.6|6798.6|6814.4|6799.4|6812.9|6797.9|4
1737134580000|2025-01-17 17:23:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.9|6798.9|2
1737134590000|2025-01-17 17:23:10|6813.6|6798.6|6813.4|6798.4|6813.6|6798.6|6813.4|6798.4|2
1737134600000|2025-01-17 17:23:20|6811.7|6796.7|6810.4|6795.4|6811.7|6796.7|6810.2|6795.2|4
1737134610000|2025-01-17 17:23:30|6811.1|6796.1|6811.2|6796.2|6811.4|6796.4|6811.1|6796.1|3
1737134620000|2025-01-17 17:23:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1737134640000|2025-01-17 17:24:00|6812.4|6797.4|6813.4|6798.4|6813.9|6798.9|6812.4|6797.4|13
1737134680000|2025-01-17 17:24:40|6813.2|6798.2|6813.4|6798.4|6813.4|6798.4|6813.2|6798.2|8
1737134700000|2025-01-17 17:25:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.2|6799.2|5
1737134710000|2025-01-17 17:25:10|||||||||6
1737134720000|2025-01-17 17:25:20|6814.2|6799.2|6814.4|6799.4|6814.4|6799.4|6814.2|6799.2|4
1737134730000|2025-01-17 17:25:30|6815.4|6800.4|6817.4|6802.4|6817.4|6802.4|6815.2|6800.2|22
1737134740000|2025-01-17 17:25:40|||||||||1
1737134750000|2025-01-17 17:25:50|||||||||6
1737134760000|2025-01-17 17:26:00|6815.9|6800.9|6815.4|6800.4|6816.4|6801.4|6815.4|6800.4|4
1737134770000|2025-01-17 17:26:10|||||||||1
1737134780000|2025-01-17 17:26:20|6816.1|6801.1|6815.4|6800.4|6816.4|6801.4|6815.4|6800.4|5
1737134790000|2025-01-17 17:26:30|6816.1|6801.1|6817.4|6802.4|6817.4|6802.4|6816.1|6801.1|2
1737134800000|2025-01-17 17:26:40|||||||||3
1737134810000|2025-01-17 17:26:50|6817.6|6802.6|6818.6|6803.6|6818.7|6803.7|6817.6|6802.6|12
1737134820000|2025-01-17 17:27:00|6818.9|6803.9|6819.4|6804.4|6819.4|6804.4|6818.9|6803.9|2
1737134830000|2025-01-17 17:27:10|6818.9|6803.9|6819.4|6804.4|6819.4|6804.4|6818.9|6803.9|2
1737134840000|2025-01-17 17:27:20|||||||||1
1737134860000|2025-01-17 17:27:40|||||||||1
1737134880000|2025-01-17 17:28:00|6816.4|6801.4|6818.1|6803.1|6818.4|6803.4|6816.2|6801.2|10
1737134890000|2025-01-17 17:28:10|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1737134910000|2025-01-17 17:28:30|6818.7|6803.7|6820.4|6805.4|6820.4|6805.4|6818.7|6803.7|7
1737134920000|2025-01-17 17:28:40|||||||||1
1737134930000|2025-01-17 17:28:50|6821.1|6806.1|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|4
1737134940000|2025-01-17 17:29:00|6821.7|6806.7|6822.1|6807.1|6822.1|6807.1|6820.6|6805.6|9
1737134950000|2025-01-17 17:29:10|6821.7|6806.7|6822.4|6807.4|6822.4|6807.4|6821.7|6806.7|4
1737134960000|2025-01-17 17:29:20|6821.9|6806.9|6822.4|6807.4|6822.4|6807.4|6821.9|6806.9|2
1737134980000|2025-01-17 17:29:40|6822.7|6807.7|6824.1|6809.1|6824.4|6809.4|6822.6|6807.6|11
1737134990000|2025-01-17 17:29:50|6823.7|6808.7|6823.4|6808.4|6824.2|6809.2|6823.4|6808.4|5
1737135000000|2025-01-17 17:30:00|6823.1|6808.1|6820.6|6805.6|6823.1|6808.1|6820.2|6805.2|13
1737135010000|2025-01-17 17:30:10|6820.4|6805.4|6820.6|6805.6|6821.4|6806.4|6820.4|6805.4|2
1737135020000|2025-01-17 17:30:20|6821.1|6806.1|6821.4|6806.4|6821.4|6806.4|6821.1|6806.1|0
1737135040000|2025-01-17 17:30:40|6822.6|6807.6|6822.4|6807.4|6823.1|6808.1|6822.4|6807.4|7
1737135050000|2025-01-17 17:30:50|6822.6|6807.6|6823.6|6808.6|6824.1|6809.1|6822.6|6807.6|18
1737135060000|2025-01-17 17:31:00|6823.9|6808.9|6824.4|6809.4|6824.4|6809.4|6823.9|6808.9|2
1737135070000|2025-01-17 17:31:10|6824.1|6809.1|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|3
1737135080000|2025-01-17 17:31:20|||||||||2
1737135090000|2025-01-17 17:31:30|6824.7|6809.7|6823.6|6808.6|6824.7|6809.7|6823.4|6808.4|4
1737135100000|2025-01-17 17:31:40|6823.7|6808.7|6822.9|6807.9|6823.7|6808.7|6822.9|6807.9|7
1737135110000|2025-01-17 17:31:50|6823.2|6808.2|6824.4|6809.4|6824.4|6809.4|6823.2|6808.2|0
1737135120000|2025-01-17 17:32:00|6824.2|6809.2|6823.9|6808.9|6824.2|6809.2|6823.9|6808.9|2
1737135130000|2025-01-17 17:32:10|6823.6|6808.6|6824.4|6809.4|6824.4|6809.4|6823.6|6808.6|3
1737135140000|2025-01-17 17:32:20|6823.4|6808.4|6823.4|6808.4|6823.6|6808.6|6823.4|6808.4|3
1737135150000|2025-01-17 17:32:30|||||||||4
1737135170000|2025-01-17 17:32:50|||||||||2
1737135180000|2025-01-17 17:33:00|6822.6|6807.6|6823.1|6808.1|6823.1|6808.1|6822.6|6807.6|6
1737135190000|2025-01-17 17:33:10|6823.4|6808.4|6823.1|6808.1|6823.4|6808.4|6822.6|6807.6|3
1737135200000|2025-01-17 17:33:20|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|2
1737135210000|2025-01-17 17:33:30|6822.6|6807.6|6822.7|6807.7|6822.7|6807.7|6822.6|6807.6|4
1737135220000|2025-01-17 17:33:40|6824.7|6809.7|6825.6|6810.6|6825.7|6810.7|6824.7|6809.7|5
1737135230000|2025-01-17 17:33:50|6825.7|6810.7|6826.7|6811.7|6826.7|6811.7|6825.7|6810.7|5
1737135240000|2025-01-17 17:34:00|6827.2|6812.2|6827.6|6812.6|6827.6|6812.6|6827.2|6812.2|8
1737135250000|2025-01-17 17:34:10|6827.7|6812.7|6827.6|6812.6|6828.7|6813.7|6827.6|6812.6|3
1737135260000|2025-01-17 17:34:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737135270000|2025-01-17 17:34:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|2
1737135280000|2025-01-17 17:34:40|6828.4|6813.4|6828.7|6813.7|6828.7|6813.7|6828.2|6813.2|5
1737135290000|2025-01-17 17:34:50|6828.6|6813.6|6828.7|6813.7|6828.7|6813.7|6828.6|6813.6|1
1737135320000|2025-01-17 17:35:20|6828.2|6813.2|6827.1|6812.1|6828.6|6813.6|6826.9|6811.9|14
1737135330000|2025-01-17 17:35:30|6827.2|6812.2|6828.1|6813.1|6828.1|6813.1|6827.2|6812.2|9
1737135340000|2025-01-17 17:35:40|6827.7|6812.7|6827.7|6812.7|6828.4|6813.4|6827.2|6812.2|11
1737135350000|2025-01-17 17:35:50|6827.2|6812.2|6825.6|6810.6|6827.7|6812.7|6825.4|6810.4|10
1737135360000|2025-01-17 17:36:00|6825.9|6810.9|6826.9|6811.9|6826.9|6811.9|6825.9|6810.9|9
1737135370000|2025-01-17 17:36:10|6825.9|6810.9|6826.9|6811.9|6826.9|6811.9|6825.9|6810.9|2
1737135380000|2025-01-17 17:36:20|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.6|6811.6|13
1737135420000|2025-01-17 17:37:00|6825.9|6810.9|6826.2|6811.2|6826.4|6811.4|6825.9|6810.9|10
1737135430000|2025-01-17 17:37:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1737135440000|2025-01-17 17:37:20|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|3
1737135450000|2025-01-17 17:37:30|6826.9|6811.9|6826.7|6811.7|6827.4|6812.4|6826.6|6811.6|4
1737135460000|2025-01-17 17:37:40|6825.9|6810.9|6826.9|6811.9|6826.9|6811.9|6825.9|6810.9|3
1737135470000|2025-01-17 17:37:50|||||||||3
1737135480000|2025-01-17 17:38:00|6827.4|6812.4|6826.9|6811.9|6827.4|6812.4|6826.9|6811.9|2
1737135490000|2025-01-17 17:38:10|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|1
1737135500000|2025-01-17 17:38:20|6827.1|6812.1|6826.9|6811.9|6827.4|6812.4|6826.9|6811.9|2
1737135510000|2025-01-17 17:38:30|6827.4|6812.4|6826.9|6811.9|6827.4|6812.4|6826.9|6811.9|2
1737135520000|2025-01-17 17:38:40|6826.8|6811.8|6826.9|6811.9|6826.9|6811.9|6826.8|6811.8|3
1737135530000|2025-01-17 17:38:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1737135540000|2025-01-17 17:39:00|6827.3|6812.3|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|5
1737135550000|2025-01-17 17:39:10|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|3
1737135560000|2025-01-17 17:39:20|||||||||2
1737135570000|2025-01-17 17:39:30|6827.1|6812.1|6827.3|6812.3|6827.4|6812.4|6827.1|6812.1|1
1737135580000|2025-01-17 17:39:40|6827.1|6812.1|6826.8|6811.8|6827.4|6812.4|6826.8|6811.8|3
1737135600000|2025-01-17 17:40:00|||||||||2
1737135610000|2025-01-17 17:40:10|6826.4|6811.4|6828.4|6813.4|6828.4|6813.4|6826.4|6811.4|8
1737135620000|2025-01-17 17:40:20|6827.9|6812.9|6826.9|6811.9|6828.4|6813.4|6826.8|6811.8|9
1737135630000|2025-01-17 17:40:30|6825.9|6810.9|6826.3|6811.3|6826.3|6811.3|6825.9|6810.9|9
1737135640000|2025-01-17 17:40:40|6824.9|6809.9|6824.8|6809.8|6824.9|6809.9|6824.8|6809.8|4
1737135650000|2025-01-17 17:40:50|6824.9|6809.9|6823.9|6808.9|6824.9|6809.9|6823.8|6808.8|3
1737135660000|2025-01-17 17:41:00|6824.8|6809.8|6824.8|6809.8|6825.4|6810.4|6824.8|6809.8|2
1737135670000|2025-01-17 17:41:10|6823.6|6808.6|6824.1|6809.1|6824.1|6809.1|6823.6|6808.6|23
1737135680000|2025-01-17 17:41:20|6822.6|6807.6|6823.1|6808.1|6823.1|6808.1|6822.6|6807.6|1
1737135700000|2025-01-17 17:41:40|6823.4|6808.4|6825.1|6810.1|6825.1|6810.1|6823.4|6808.4|9
1737135710000|2025-01-17 17:41:50|6824.6|6809.6|6825.1|6810.1|6825.1|6810.1|6823.9|6808.9|2
1737135720000|2025-01-17 17:42:00|6824.6|6809.6|6824.4|6809.4|6825.1|6810.1|6824.4|6809.4|3
1737135750000|2025-01-17 17:42:30|6824.3|6809.3|6824.4|6809.4|6825.1|6810.1|6824.3|6809.3|3
1737135760000|2025-01-17 17:42:40|||||||||3
1737135770000|2025-01-17 17:42:50|6824.6|6809.6|6824.6|6809.6|6825.1|6810.1|6824.6|6809.6|4
1737135780000|2025-01-17 17:43:00|6824.8|6809.8|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|2
1737135800000|2025-01-17 17:43:20|6825.4|6810.4|6826.6|6811.6|6826.6|6811.6|6825.4|6810.4|3
1737135810000|2025-01-17 17:43:30|6827.1|6812.1|6826.8|6811.8|6827.1|6812.1|6826.8|6811.8|5
1737135820000|2025-01-17 17:43:40|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|3
1737135830000|2025-01-17 17:43:50|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.8|6812.8|2
1737135840000|2025-01-17 17:44:00|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|4
1737135850000|2025-01-17 17:44:10|||||||||6
1737135860000|2025-01-17 17:44:20|||||||||1
1737135870000|2025-01-17 17:44:30|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6
1737135880000|2025-01-17 17:44:40|6829.4|6814.4|6828.8|6813.8|6829.8|6814.8|6828.8|6813.8|3
1737135900000|2025-01-17 17:45:00|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6827.9|6812.9|3
1737135910000|2025-01-17 17:45:10|6828.8|6813.8|6828.3|6813.3|6828.8|6813.8|6827.9|6812.9|5
1737135920000|2025-01-17 17:45:20|6828.4|6813.4|6830.8|6815.8|6831.4|6816.4|6827.9|6812.9|7
1737135940000|2025-01-17 17:45:40|6829.9|6814.9|6830.8|6815.8|6830.8|6815.8|6829.9|6814.9|2
1737135950000|2025-01-17 17:45:50|6830.9|6815.9|6831.8|6816.8|6831.8|6816.8|6830.8|6815.8|2
1737135960000|2025-01-17 17:46:00|6831.1|6816.1|6831.8|6816.8|6831.8|6816.8|6831.1|6816.1|1
1737135980000|2025-01-17 17:46:20|||||||||2
1737135990000|2025-01-17 17:46:30|||||||||6
1737136000000|2025-01-17 17:46:40|||||||||2
1737136010000|2025-01-17 17:46:50|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6832.1|6817.1|12
1737136020000|2025-01-17 17:47:00|||||||||4
1737136030000|2025-01-17 17:47:10|6832.1|6817.1|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|6
1737136040000|2025-01-17 17:47:20|||||||||2
1737136050000|2025-01-17 17:47:30|6832.1|6817.1|6832.6|6817.6|6832.6|6817.6|6831.9|6816.9|9
1737136060000|2025-01-17 17:47:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|3
1737136070000|2025-01-17 17:47:50|6832.1|6817.1|6831.8|6816.8|6832.1|6817.1|6831.8|6816.8|2
1737136080000|2025-01-17 17:48:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|2
1737136090000|2025-01-17 17:48:10|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|1
1737136100000|2025-01-17 17:48:20|6832.4|6817.4|6831.3|6816.3|6832.4|6817.4|6830.9|6815.9|12
1737136110000|2025-01-17 17:48:30|6831.4|6816.4|6830.9|6815.9|6831.8|6816.8|6830.9|6815.9|4
1737136120000|2025-01-17 17:48:40|6831.4|6816.4|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|3
1737136130000|2025-01-17 17:48:50|6831.1|6816.1|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|2
1737136140000|2025-01-17 17:49:00|6831.4|6816.4|6830.4|6815.4|6831.4|6816.4|6830.4|6815.4|9
1737136170000|2025-01-17 17:49:30|||||||||5
1737136180000|2025-01-17 17:49:40|||||||||2
1737136190000|2025-01-17 17:49:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|5
1737136200000|2025-01-17 17:50:00|6831.4|6816.4|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|3
1737136220000|2025-01-17 17:50:20|||||||||2
1737136230000|2025-01-17 17:50:30|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|3
1737136240000|2025-01-17 17:50:40|6831.6|6816.6|6831.8|6816.8|6831.9|6816.9|6831.6|6816.6|5
1737136250000|2025-01-17 17:50:50|6831.4|6816.4|6831.8|6816.8|6832.4|6817.4|6831.4|6816.4|11
1737136260000|2025-01-17 17:51:00|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1737136270000|2025-01-17 17:51:10|||||||||1
1737136280000|2025-01-17 17:51:20|||||||||2
1737136290000|2025-01-17 17:51:30|||||||||2
1737136300000|2025-01-17 17:51:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1737136330000|2025-01-17 17:52:10|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|0
1737136340000|2025-01-17 17:52:20|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1737136350000|2025-01-17 17:52:30|6831.4|6816.4|6828.9|6813.9|6831.4|6816.4|6828.9|6813.9|5
1737136360000|2025-01-17 17:52:40|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|1
1737136370000|2025-01-17 17:52:50|6828.9|6813.9|6827.9|6812.9|6828.9|6813.9|6827.9|6812.9|2
1737136390000|2025-01-17 17:53:10|6827.8|6812.8|6827.6|6812.6|6827.8|6812.8|6827.4|6812.4|6
1737136410000|2025-01-17 17:53:30|6827.9|6812.9|6827.4|6812.4|6827.9|6812.9|6827.4|6812.4|4
1737136420000|2025-01-17 17:53:40|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1737136430000|2025-01-17 17:53:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|3
1737136440000|2025-01-17 17:54:00|6827.8|6812.8|6828.1|6813.1|6828.1|6813.1|6827.8|6812.8|8
1737136450000|2025-01-17 17:54:10|6828.8|6813.8|6830.6|6815.6|6830.6|6815.6|6828.8|6813.8|2
1737136470000|2025-01-17 17:54:30|6830.9|6815.9|6827.8|6812.8|6830.9|6815.9|6827.8|6812.8|7
1737136480000|2025-01-17 17:54:40|6828.1|6813.1|6828.3|6813.3|6828.3|6813.3|6828.1|6813.1|1
1737136500000|2025-01-17 17:55:00|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|1
1737136520000|2025-01-17 17:55:20|6828.1|6813.1|6828.3|6813.3|6828.4|6813.4|6828.1|6813.1|6
1737136530000|2025-01-17 17:55:30|6828.9|6813.9|6829.3|6814.3|6829.3|6814.3|6828.9|6813.9|0
1737136540000|2025-01-17 17:55:40|||||||||4
1737136570000|2025-01-17 17:56:10|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|1
1737136600000|2025-01-17 17:56:40|||||||||1
1737136610000|2025-01-17 17:56:50|6830.1|6815.1|6830.3|6815.3|6830.3|6815.3|6830.1|6815.1|1
1737136640000|2025-01-17 17:57:20|6830.8|6815.8|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|4
1737136650000|2025-01-17 17:57:30|6829.3|6814.3|6828.9|6813.9|6829.3|6814.3|6828.9|6813.9|8
1737136660000|2025-01-17 17:57:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1737136680000|2025-01-17 17:58:00|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1737136690000|2025-01-17 17:58:10|6829.1|6814.1|6828.3|6813.3|6829.1|6814.1|6828.1|6813.1|7
1737136700000|2025-01-17 17:58:20|6828.6|6813.6|6829.3|6814.3|6829.3|6814.3|6828.6|6813.6|1
1737136710000|2025-01-17 17:58:30|6829.1|6814.1|6828.3|6813.3|6829.1|6814.1|6827.8|6812.8|16
1737136720000|2025-01-17 17:58:40|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|1
1737136740000|2025-01-17 17:59:00|||||||||1
1737136780000|2025-01-17 17:59:40|6827.3|6812.3|6826.1|6811.1|6827.3|6812.3|6825.1|6810.1|74
1737136790000|2025-01-17 17:59:50|6826.3|6811.3|6824.3|6809.3|6826.3|6811.3|6824.3|6809.3|5
1737136800000|2025-01-17 18:00:00|6823.4|6808.4|6822.9|6807.9|6823.4|6808.4|6821.9|6806.9|13
1737136810000|2025-01-17 18:00:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1737136830000|2025-01-17 18:00:30|6822.6|6807.6|6822.3|6807.3|6822.6|6807.6|6822.3|6807.3|3
1737136840000|2025-01-17 18:00:40|6821.9|6806.9|6822.3|6807.3|6822.3|6807.3|6821.9|6806.9|1
1737136850000|2025-01-17 18:00:50|6822.1|6807.1|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|0
1737136860000|2025-01-17 18:01:00|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|3
1737136880000|2025-01-17 18:01:20|6819.1|6804.1|6818.3|6803.3|6819.1|6804.1|6818.1|6803.1|10
1737136890000|2025-01-17 18:01:30|6819.1|6804.1|6819.3|6804.3|6819.3|6804.3|6818.8|6803.8|2
1737136900000|2025-01-17 18:01:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1737136920000|2025-01-17 18:02:00|6820.6|6805.6|6821.3|6806.3|6821.3|6806.3|6820.6|6805.6|1
1737136930000|2025-01-17 18:02:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1737136940000|2025-01-17 18:02:20|6821.8|6806.8|6821.9|6806.9|6821.9|6806.9|6821.8|6806.8|4
1737136950000|2025-01-17 18:02:30|||||||||1
1737136960000|2025-01-17 18:02:40|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1737136970000|2025-01-17 18:02:50|6824.1|6809.1|6824.9|6809.9|6825.1|6810.1|6824.1|6809.1|0
1737136980000|2025-01-17 18:03:00|6825.1|6810.1|6824.9|6809.9|6825.1|6810.1|6824.9|6809.9|1
1737136990000|2025-01-17 18:03:10|6824.8|6809.8|6824.9|6809.9|6824.9|6809.9|6824.8|6809.8|1
1737137010000|2025-01-17 18:03:30|6825.3|6810.3|6825.6|6810.6|6825.6|6810.6|6825.3|6810.3|3
1737137050000|2025-01-17 18:04:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|2
1737137060000|2025-01-17 18:04:20|6825.9|6810.9|6824.6|6809.6|6825.9|6810.9|6824.6|6809.6|5
1737137070000|2025-01-17 18:04:30|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1737137090000|2025-01-17 18:04:50|6825.1|6810.1|6824.9|6809.9|6825.1|6810.1|6824.9|6809.9|1
1737137120000|2025-01-17 18:05:20|6823.9|6808.9|6823.6|6808.6|6823.9|6808.9|6823.6|6808.6|1
1737137130000|2025-01-17 18:05:30|6824.1|6809.1|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|3
1737137140000|2025-01-17 18:05:40|6824.9|6809.9|6825.1|6810.1|6825.1|6810.1|6824.9|6809.9|2
1737137160000|2025-01-17 18:06:00|6825.4|6810.4|6825.6|6810.6|6825.6|6810.6|6825.4|6810.4|4
1737137170000|2025-01-17 18:06:10|6825.9|6810.9|6826.1|6811.1|6826.1|6811.1|6825.9|6810.9|0
1737137180000|2025-01-17 18:06:20|6826.4|6811.4|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|3
1737137200000|2025-01-17 18:06:40|6825.4|6810.4|6824.9|6809.9|6825.4|6810.4|6824.9|6809.9|3
1737137220000|2025-01-17 18:07:00|||||||||1
1737137230000|2025-01-17 18:07:10|6825.4|6810.4|6827.3|6812.3|6827.3|6812.3|6825.4|6810.4|2
1737137250000|2025-01-17 18:07:30|6827.6|6812.6|6825.9|6810.9|6827.6|6812.6|6825.9|6810.9|3
1737137290000|2025-01-17 18:08:10|6826.1|6811.1|6826.9|6811.9|6826.9|6811.9|6826.1|6811.1|2
1737137390000|2025-01-17 18:09:50|6826.1|6811.1|6825.9|6810.9|6826.1|6811.1|6825.8|6810.8|3
1737137400000|2025-01-17 18:10:00|6824.3|6809.3|6824.9|6809.9|6824.9|6809.9|6824.3|6809.3|3
1737137410000|2025-01-17 18:10:10|6824.8|6809.8|6824.9|6809.9|6824.9|6809.9|6824.8|6809.8|3
1737137500000|2025-01-17 18:11:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1737137510000|2025-01-17 18:11:50|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.8|6811.8|3
1737137550000|2025-01-17 18:12:30|6826.8|6811.8|6826.9|6811.9|6826.9|6811.9|6826.8|6811.8|2
1737137560000|2025-01-17 18:12:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1737137570000|2025-01-17 18:12:50|||||||||1
1737137580000|2025-01-17 18:13:00|||||||||1
1737137630000|2025-01-17 18:13:50|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|1
1737137640000|2025-01-17 18:14:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1737137650000|2025-01-17 18:14:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737137660000|2025-01-17 18:14:20|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|4
1737137670000|2025-01-17 18:14:30|6828.8|6813.8|6828.9|6813.9|6828.9|6813.9|6828.8|6813.8|15
1737137680000|2025-01-17 18:14:40|||||||||1
1737137700000|2025-01-17 18:15:00|6828.8|6813.8|6828.9|6813.9|6828.9|6813.9|6828.8|6813.8|3
1737137760000|2025-01-17 18:16:00|||||||||1
1737137770000|2025-01-17 18:16:10|||||||||2
1737137830000|2025-01-17 18:17:10|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6826.8|6811.8|36
1737137840000|2025-01-17 18:17:20|6827.3|6812.3|6826.6|6811.6|6827.3|6812.3|6826.6|6811.6|3
1737137860000|2025-01-17 18:17:40|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737137870000|2025-01-17 18:17:50|6826.4|6811.4|6826.3|6811.3|6826.4|6811.4|6826.3|6811.3|3
1737137880000|2025-01-17 18:18:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|1
1737137890000|2025-01-17 18:18:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|1
1737137900000|2025-01-17 18:18:20|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1737137910000|2025-01-17 18:18:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1737137920000|2025-01-17 18:18:40|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|3
1737137930000|2025-01-17 18:18:50|6826.1|6811.1|6826.9|6811.9|6826.9|6811.9|6826.1|6811.1|1
1737137940000|2025-01-17 18:19:00|6826.3|6811.3|6825.9|6810.9|6826.3|6811.3|6825.9|6810.9|1
1737137960000|2025-01-17 18:19:20|6825.8|6810.8|6825.4|6810.4|6825.8|6810.8|6825.4|6810.4|1
1737137970000|2025-01-17 18:19:30|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|8
1737137980000|2025-01-17 18:19:40|6825.1|6810.1|6825.4|6810.4|6825.4|6810.4|6825.1|6810.1|0
1737137990000|2025-01-17 18:19:50|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|1
1737138000000|2025-01-17 18:20:00|6824.8|6809.8|6824.4|6809.4|6824.8|6809.8|6824.4|6809.4|4
1737138010000|2025-01-17 18:20:10|6823.6|6808.6|6823.8|6808.8|6823.8|6808.8|6823.6|6808.6|6
1737138020000|2025-01-17 18:20:20|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|5
1737138040000|2025-01-17 18:20:40|6824|6809|6824|6809|6824|6809|6824|6809|1
1737138050000|2025-01-17 18:20:50|6826.6|6811.6|6827|6812|6827.3|6812.3|6826.6|6811.6|5
1737138070000|2025-01-17 18:21:10|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|4
1737138080000|2025-01-17 18:21:20|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|16
1737138090000|2025-01-17 18:21:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6
1737138110000|2025-01-17 18:21:50|||||||||2
1737138120000|2025-01-17 18:22:00|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|1
1737138150000|2025-01-17 18:22:30|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1737138160000|2025-01-17 18:22:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1737138180000|2025-01-17 18:23:00|||||||||1
1737138190000|2025-01-17 18:23:10|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|1
1737138200000|2025-01-17 18:23:20|6826|6811|6826|6811|6826|6811|6826|6811|3
1737138210000|2025-01-17 18:23:30|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737138230000|2025-01-17 18:23:50|6825.6|6810.6|6825.6|6810.6|6826|6811|6825.6|6810.6|1
1737138240000|2025-01-17 18:24:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1737138250000|2025-01-17 18:24:10|6825.6|6810.6|6826|6811|6826|6811|6825.6|6810.6|2
1737138260000|2025-01-17 18:24:20|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|2
1737138280000|2025-01-17 18:24:40|6827.5|6812.5|6827.3|6812.3|6827.5|6812.5|6827|6812|14
1737138290000|2025-01-17 18:24:50|6827.1|6812.1|6828|6813|6828|6813|6827.1|6812.1|1
1737138300000|2025-01-17 18:25:00|||||||||8
1737138320000|2025-01-17 18:25:20|6828.8|6813.8|6829|6814|6829|6814|6828.8|6813.8|2
1737138330000|2025-01-17 18:25:30|6829.5|6814.5|6829.6|6814.6|6829.6|6814.6|6829.5|6814.5|7
1737138340000|2025-01-17 18:25:40|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|1
1737138350000|2025-01-17 18:25:50|6829|6814|6829|6814|6829.5|6814.5|6828.8|6813.8|6
1737138390000|2025-01-17 18:26:30|6829.6|6814.6|6829.3|6814.3|6829.6|6814.6|6829.3|6814.3|1
1737138400000|2025-01-17 18:26:40|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1737138440000|2025-01-17 18:27:20|6828.5|6813.5|6827.6|6812.6|6828.5|6813.5|6827.6|6812.6|5
1737138450000|2025-01-17 18:27:30|6827|6812|6827|6812|6827|6812|6827|6812|0
1737138470000|2025-01-17 18:27:50|||||||||4
1737138480000|2025-01-17 18:28:00|6826.8|6811.8|6827|6812|6827|6812|6826.8|6811.8|2
1737138520000|2025-01-17 18:28:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.3|6812.3|0
1737138530000|2025-01-17 18:28:50|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6
1737138540000|2025-01-17 18:29:00|6826.5|6811.5|6825.8|6810.8|6826.5|6811.5|6825.8|6810.8|5
1737138550000|2025-01-17 18:29:10|6826|6811|6826|6811|6826|6811|6826|6811|1
1737138560000|2025-01-17 18:29:20|6826.5|6811.5|6826|6811|6826.5|6811.5|6826|6811|1
1737138580000|2025-01-17 18:29:40|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|1
1737138590000|2025-01-17 18:29:50|||||||||2
1737138600000|2025-01-17 18:30:00|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|2
1737138620000|2025-01-17 18:30:20|6825.8|6810.8|6825|6810|6825.8|6810.8|6825|6810|1
1737138630000|2025-01-17 18:30:30|6823|6808|6823|6808|6823|6808|6823|6808|2
1737138640000|2025-01-17 18:30:40|6823.8|6808.8|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|4
1737138660000|2025-01-17 18:31:00|6823|6808|6823|6808|6823|6808|6823|6808|0
1737138700000|2025-01-17 18:31:40|6823.5|6808.5|6823.8|6808.8|6823.8|6808.8|6823.5|6808.5|2
1737138710000|2025-01-17 18:31:50|6824|6809|6824|6809|6824|6809|6824|6809|1
1737138720000|2025-01-17 18:32:00|||||||||1
1737138820000|2025-01-17 18:33:40|6823.3|6808.3|6823|6808|6823.3|6808.3|6823|6808|2
1737138830000|2025-01-17 18:33:50|6823.1|6808.1|6823|6808|6823.1|6808.1|6823|6808|1
1737138840000|2025-01-17 18:34:00|6823.3|6808.3|6824|6809|6824.3|6809.3|6823.3|6808.3|5
1737138850000|2025-01-17 18:34:10|6823.8|6808.8|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|4
1737138860000|2025-01-17 18:34:20|||||||||1
1737138880000|2025-01-17 18:34:40|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|5
1737138900000|2025-01-17 18:35:00|6824|6809|6824|6809|6824|6809|6824|6809|1
1737138970000|2025-01-17 18:36:10|||||||||1
1737138980000|2025-01-17 18:36:20|||||||||2
1737138990000|2025-01-17 18:36:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1737139000000|2025-01-17 18:36:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1737139010000|2025-01-17 18:36:50|6823.8|6808.8|6824|6809|6824|6809|6823.8|6808.8|3
1737139030000|2025-01-17 18:37:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|2
1737139040000|2025-01-17 18:37:20|6824.1|6809.1|6825.1|6810.1|6825.1|6810.1|6824.1|6809.1|3
1737139050000|2025-01-17 18:37:30|6825|6810|6825|6810|6825|6810|6825|6810|2
1737139060000|2025-01-17 18:37:40|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1737139070000|2025-01-17 18:37:50|||||||||1
1737139080000|2025-01-17 18:38:00|6825.6|6810.6|6825.5|6810.5|6825.6|6810.6|6825.5|6810.5|0
1737139090000|2025-01-17 18:38:10|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|5
1737139120000|2025-01-17 18:38:40|||||||||4
1737139130000|2025-01-17 18:38:50|6825.3|6810.3|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|4
1737139150000|2025-01-17 18:39:10|||||||||1
1737139160000|2025-01-17 18:39:20|||||||||2
1737139170000|2025-01-17 18:39:30|||||||||1
1737139180000|2025-01-17 18:39:40|6825.1|6810.1|6824|6809|6825.1|6810.1|6824|6809|3
1737139200000|2025-01-17 18:40:00|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.1|6808.1|2
1737139210000|2025-01-17 18:40:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1737139220000|2025-01-17 18:40:20|||||||||2
1737139250000|2025-01-17 18:40:50|6822.5|6807.5|6821.8|6806.8|6822.5|6807.5|6821.8|6806.8|1
1737139260000|2025-01-17 18:41:00|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|1
1737139280000|2025-01-17 18:41:20|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737139310000|2025-01-17 18:41:50|6821.5|6806.5|6821.3|6806.3|6821.5|6806.5|6821.3|6806.3|3
1737139360000|2025-01-17 18:42:40|6821.6|6806.6|6821.3|6806.3|6821.6|6806.6|6821.3|6806.3|4
1737139370000|2025-01-17 18:42:50|||||||||1
1737139380000|2025-01-17 18:43:00|6821.1|6806.1|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|1
1737139390000|2025-01-17 18:43:10|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737139410000|2025-01-17 18:43:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|4
1737139430000|2025-01-17 18:43:50|6821.5|6806.5|6821.8|6806.8|6821.8|6806.8|6821.5|6806.5|12
1737139440000|2025-01-17 18:44:00|||||||||1
1737139480000|2025-01-17 18:44:40|6821.5|6806.5|6821.3|6806.3|6821.5|6806.5|6821.3|6806.3|7
1737139490000|2025-01-17 18:44:50|6821.5|6806.5|6821.3|6806.3|6821.8|6806.8|6821.3|6806.3|3
1737139500000|2025-01-17 18:45:00|6821.6|6806.6|6820.3|6805.3|6821.6|6806.6|6820.3|6805.3|5
1737139520000|2025-01-17 18:45:20|||||||||9
1737139530000|2025-01-17 18:45:30|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1737139540000|2025-01-17 18:45:40|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1737139550000|2025-01-17 18:45:50|6820.8|6805.8|6820.6|6805.6|6820.8|6805.8|6820.6|6805.6|1
1737139560000|2025-01-17 18:46:00|6821.6|6806.6|6822|6807|6822|6807|6821.6|6806.6|14
1737139570000|2025-01-17 18:46:10|6821.3|6806.3|6822|6807|6822.1|6807.1|6821.3|6806.3|7
1737139590000|2025-01-17 18:46:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737139610000|2025-01-17 18:46:50|6821.8|6806.8|6821.3|6806.3|6821.8|6806.8|6821.3|6806.3|2
1737139630000|2025-01-17 18:47:10|6821.5|6806.5|6821.8|6806.8|6821.8|6806.8|6821.5|6806.5|0
1737139650000|2025-01-17 18:47:30|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|7
1737139670000|2025-01-17 18:47:50|||||||||1
1737139700000|2025-01-17 18:48:20|6821.8|6806.8|6822.1|6807.1|6822.1|6807.1|6821.8|6806.8|18
1737139710000|2025-01-17 18:48:30|||||||||51
1737139720000|2025-01-17 18:48:40|||||||||2
1737139730000|2025-01-17 18:48:50|||||||||2
1737139740000|2025-01-17 18:49:00|||||||||2
1737139750000|2025-01-17 18:49:10|||||||||2
1737139760000|2025-01-17 18:49:20|||||||||3
1737139770000|2025-01-17 18:49:30|||||||||2
1737139780000|2025-01-17 18:49:40|||||||||3
1737139790000|2025-01-17 18:49:50|||||||||4
1737139800000|2025-01-17 18:50:00|||||||||2
1737139810000|2025-01-17 18:50:10|||||||||3
1737139820000|2025-01-17 18:50:20|||||||||2
1737139830000|2025-01-17 18:50:30|||||||||1
1737139840000|2025-01-17 18:50:40|6824.6|6809.6|6824.1|6809.1|6824.8|6809.8|6824.1|6809.1|12
1737139850000|2025-01-17 18:50:50|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824.1|6809.1|11
1737139860000|2025-01-17 18:51:00|6824.3|6809.3|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|19
1737139870000|2025-01-17 18:51:10|6825.5|6810.5|6825.8|6810.8|6825.8|6810.8|6825.5|6810.5|2
1737139880000|2025-01-17 18:51:20|6825.6|6810.6|6826.1|6811.1|6826.1|6811.1|6825.6|6810.6|8
1737139890000|2025-01-17 18:51:30|6826|6811|6826.1|6811.1|6826.1|6811.1|6826|6811|2
1737139900000|2025-01-17 18:51:40|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|1
1737139910000|2025-01-17 18:51:50|6825.3|6810.3|6825.1|6810.1|6825.8|6810.8|6825.1|6810.1|7
1737139920000|2025-01-17 18:52:00|6825.8|6810.8|6826.1|6811.1|6826.1|6811.1|6825.8|6810.8|3
1737139950000|2025-01-17 18:52:30|6825.5|6810.5|6826.1|6811.1|6826.1|6811.1|6825.3|6810.3|3
1737139970000|2025-01-17 18:52:50|6825|6810|6825.1|6810.1|6825.1|6810.1|6825|6810|7
1737139980000|2025-01-17 18:53:00|||||||||16
1737139990000|2025-01-17 18:53:10|6825.5|6810.5|6826.1|6811.1|6826.1|6811.1|6825.3|6810.3|3
1737140000000|2025-01-17 18:53:20|6826|6811|6825.8|6810.8|6826|6811|6825.8|6810.8|1
1737140010000|2025-01-17 18:53:30|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|2
1737140020000|2025-01-17 18:53:40|||||||||5
1737140030000|2025-01-17 18:53:50|||||||||7
1737140040000|2025-01-17 18:54:00|||||||||10
1737140050000|2025-01-17 18:54:10|6827.1|6812.1|6828.8|6813.8|6828.8|6813.8|6827.1|6812.1|16
1737140070000|2025-01-17 18:54:30|||||||||1
1737140080000|2025-01-17 18:54:40|6829.1|6814.1|6830.1|6815.1|6830.3|6815.3|6829.1|6814.1|3
1737140090000|2025-01-17 18:54:50|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.1|6815.1|5
1737140100000|2025-01-17 18:55:00|6829.3|6814.3|6829.1|6814.1|6829.8|6814.8|6829.1|6814.1|26
1737140110000|2025-01-17 18:55:10|6829.3|6814.3|6829.8|6814.8|6829.8|6814.8|6829.3|6814.3|1
1737140130000|2025-01-17 18:55:30|6830.1|6815.1|6830.8|6815.8|6830.8|6815.8|6830|6815|3
1737140140000|2025-01-17 18:55:40|6830.3|6815.3|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|4
1737140150000|2025-01-17 18:55:50|6830.6|6815.6|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|2
1737140160000|2025-01-17 18:56:00|||||||||1
1737140170000|2025-01-17 18:56:10|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1737140190000|2025-01-17 18:56:30|||||||||1
1737140200000|2025-01-17 18:56:40|||||||||2
1737140210000|2025-01-17 18:56:50|6830.1|6815.1|6831.1|6816.1|6831.1|6816.1|6830.1|6815.1|8
1737140220000|2025-01-17 18:57:00|||||||||23
1737140230000|2025-01-17 18:57:10|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|10
1737140240000|2025-01-17 18:57:20|6829.5|6814.5|6830.1|6815.1|6830.1|6815.1|6829.3|6814.3|6
1737140260000|2025-01-17 18:57:40|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|2
1737140270000|2025-01-17 18:57:50|6830.8|6815.8|6831.1|6816.1|6831.1|6816.1|6830.8|6815.8|4
1737140280000|2025-01-17 18:58:00|||||||||5
1737140290000|2025-01-17 18:58:10|||||||||2
1737140300000|2025-01-17 18:58:20|||||||||3
1737140310000|2025-01-17 18:58:30|6831|6816|6830.1|6815.1|6831.1|6816.1|6830.1|6815.1|7
1737140320000|2025-01-17 18:58:40|6830.3|6815.3|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|10
1737140330000|2025-01-17 18:58:50|6830.6|6815.6|6830.8|6815.8|6830.8|6815.8|6830.1|6815.1|6
1737140340000|2025-01-17 18:59:00|6830.5|6815.5|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|22
1737140350000|2025-01-17 18:59:10|6830.3|6815.3|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|2
1737140360000|2025-01-17 18:59:20|6830.3|6815.3|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|3
1737140370000|2025-01-17 18:59:30|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|1
1737140380000|2025-01-17 18:59:40|6830.6|6815.6|6830.1|6815.1|6830.8|6815.8|6830.1|6815.1|2
1737140390000|2025-01-17 18:59:50|||||||||2
1737140400000|2025-01-17 19:00:00|6830.5|6815.5|6830.3|6815.3|6830.8|6815.8|6830.1|6815.1|21
1737140410000|2025-01-17 19:00:10|6830.5|6815.5|6830.5|6815.5|6830.8|6815.8|6830.5|6815.5|1
1737140420000|2025-01-17 19:00:20|6830.3|6815.3|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|1
1737140440000|2025-01-17 19:00:40|||||||||4
1737140450000|2025-01-17 19:00:50|||||||||1
1737140460000|2025-01-17 19:01:00|6831.5|6816.5|6832.8|6817.8|6832.8|6817.8|6831.5|6816.5|11
1737140470000|2025-01-17 19:01:10|6832.5|6817.5|6833.5|6818.5|6833.5|6818.5|6832.5|6817.5|10
1737140490000|2025-01-17 19:01:30|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|5
1737140500000|2025-01-17 19:01:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|4
1737140510000|2025-01-17 19:01:50|||||||||2
1737140520000|2025-01-17 19:02:00|6834.6|6819.6|6834.5|6819.5|6835.5|6820.5|6834.5|6819.5|45
1737140540000|2025-01-17 19:02:20|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|4
1737140550000|2025-01-17 19:02:30|6834.6|6819.6|6834.8|6819.8|6834.8|6819.8|6834.6|6819.6|102
1737140560000|2025-01-17 19:02:40|6834.6|6819.6|6833.8|6818.8|6834.6|6819.6|6833|6818|5
1737140570000|2025-01-17 19:02:50|6834|6819|6834.1|6819.1|6834.5|6819.5|6833.8|6818.8|9
1737140580000|2025-01-17 19:03:00|6833.8|6818.8|6832.8|6817.8|6833.8|6818.8|6832.8|6817.8|7
1737140590000|2025-01-17 19:03:10|6833.5|6818.5|6832.8|6817.8|6833.5|6818.5|6832.8|6817.8|2
1737140600000|2025-01-17 19:03:20|6833|6818|6833.8|6818.8|6833.8|6818.8|6833|6818|4
1737140610000|2025-01-17 19:03:30|6833.6|6818.6|6833|6818|6833.8|6818.8|6832.6|6817.6|16
1737140620000|2025-01-17 19:03:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1737140630000|2025-01-17 19:03:50|6833.8|6818.8|6832.8|6817.8|6833.8|6818.8|6832.6|6817.6|11
1737140640000|2025-01-17 19:04:00|6832.1|6817.1|6832|6817|6832.5|6817.5|6831.8|6816.8|6
1737140650000|2025-01-17 19:04:10|||||||||1
1737140660000|2025-01-17 19:04:20|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|5
1737140670000|2025-01-17 19:04:30|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|2
1737140680000|2025-01-17 19:04:40|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|0
1737140690000|2025-01-17 19:04:50|||||||||1
1737140710000|2025-01-17 19:05:10|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|4
1737140720000|2025-01-17 19:05:20|6833.5|6818.5|6832.8|6817.8|6833.5|6818.5|6832.8|6817.8|11
1737140730000|2025-01-17 19:05:30|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.6|6816.6|10
1737140740000|2025-01-17 19:05:40|6831.5|6816.5|6831.3|6816.3|6831.8|6816.8|6830.8|6815.8|5
1737140750000|2025-01-17 19:05:50|6831.5|6816.5|6830.8|6815.8|6831.5|6816.5|6830.8|6815.8|38
1737140760000|2025-01-17 19:06:00|6829.6|6814.6|6830.8|6815.8|6830.8|6815.8|6829.5|6814.5|61
1737140770000|2025-01-17 19:06:10|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|1
1737140780000|2025-01-17 19:06:20|6829.5|6814.5|6827.7|6812.7|6829.5|6814.5|6827.5|6812.5|15
1737140790000|2025-01-17 19:06:30|6828.2|6813.2|6827.7|6812.7|6829.5|6814.5|6827|6812|21
1737140800000|2025-01-17 19:06:40|6827.8|6812.8|6826.8|6811.8|6828.2|6813.2|6826.7|6811.7|2
1737140810000|2025-01-17 19:06:50|6826.7|6811.7|6826|6811|6826.8|6811.8|6826|6811|90
1737140820000|2025-01-17 19:07:00|6826.6|6811.6|6827.8|6812.8|6827.8|6812.8|6826.6|6811.6|26
1737140830000|2025-01-17 19:07:10|||||||||10
1737140840000|2025-01-17 19:07:20|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|7
1737140850000|2025-01-17 19:07:30|||||||||1
1737140860000|2025-01-17 19:07:40|6827.8|6812.8|6827.5|6812.5|6828.1|6813.1|6827.5|6812.5|15
1737140870000|2025-01-17 19:07:50|6827.8|6812.8|6828|6813|6828|6813|6827.8|6812.8|28
1737140880000|2025-01-17 19:08:00|6828.5|6813.5|6827.8|6812.8|6828.5|6813.5|6827.8|6812.8|12
1737140890000|2025-01-17 19:08:10|6827|6812|6826.5|6811.5|6827|6812|6826.5|6811.5|20
1737140900000|2025-01-17 19:08:20|6825.8|6810.8|6825.5|6810.5|6826.5|6811.5|6825|6810|27
1737140910000|2025-01-17 19:08:30|6825.3|6810.3|6825|6810|6825.5|6810.5|6825|6810|2
1737140920000|2025-01-17 19:08:40|6825.5|6810.5|6824.5|6809.5|6825.5|6810.5|6824.5|6809.5|15
1737140930000|2025-01-17 19:08:50|6824.6|6809.6|6825|6810|6825.5|6810.5|6824.6|6809.6|24
1737140940000|2025-01-17 19:09:00|6826.8|6811.8|6825.3|6810.3|6826.8|6811.8|6825.2|6810.2|12
1737140950000|2025-01-17 19:09:10|6825.5|6810.5|6826.5|6811.5|6826.5|6811.5|6825.5|6810.5|3
1737140960000|2025-01-17 19:09:20|6826.8|6811.8|6826.8|6811.8|6827.5|6812.5|6826.8|6811.8|4
1737140970000|2025-01-17 19:09:30|6826.5|6811.5|6827.5|6812.5|6827.5|6812.5|6826.5|6811.5|6
1737140990000|2025-01-17 19:09:50|6828|6813|6828.5|6813.5|6828.5|6813.5|6828|6813|18
1737141000000|2025-01-17 19:10:00|6828|6813|6827.3|6812.3|6829.5|6814.5|6827.3|6812.3|27
1737141010000|2025-01-17 19:10:10|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827|6812|12
1737141020000|2025-01-17 19:10:20|6827|6812|6827|6812|6827|6812|6827|6812|30
1737141030000|2025-01-17 19:10:30|6827.5|6812.5|6827|6812|6827.5|6812.5|6826.8|6811.8|36
1737141040000|2025-01-17 19:10:40|6826.8|6811.8|6827.5|6812.5|6827.5|6812.5|6826.8|6811.8|23
1737141050000|2025-01-17 19:10:50|6827.3|6812.3|6827.5|6812.5|6827.5|6812.5|6827.3|6812.3|27
1737141060000|2025-01-17 19:11:00|6827.3|6812.3|6827.2|6812.2|6827.3|6812.3|6827.2|6812.2|11
1737141070000|2025-01-17 19:11:10|6826.8|6811.8|6827.5|6812.5|6827.5|6812.5|6826.8|6811.8|13
1737141080000|2025-01-17 19:11:20|6827.2|6812.2|6831.5|6816.5|6831.5|6816.5|6827.2|6812.2|33
1737141090000|2025-01-17 19:11:30|||||||||5
1737141100000|2025-01-17 19:11:40|6832.3|6817.3|6831.8|6816.8|6832.3|6817.3|6831.8|6816.8|21
1737141110000|2025-01-17 19:11:50|6832|6817|6832|6817|6832|6817|6832|6817|16
1737141120000|2025-01-17 19:12:00|6832.3|6817.3|6833.3|6818.3|6833.3|6818.3|6832.3|6817.3|18
1737141130000|2025-01-17 19:12:10|6833.5|6818.5|6833.8|6818.8|6833.8|6818.8|6833.5|6818.5|18
1737141140000|2025-01-17 19:12:20|6833.7|6818.7|6833.7|6818.7|6833.8|6818.8|6833.7|6818.7|14
1737141150000|2025-01-17 19:12:30|6833|6818|6833.3|6818.3|6833.3|6818.3|6833|6818|50
1737141160000|2025-01-17 19:12:40|6833.5|6818.5|6831.8|6816.8|6833.7|6818.7|6831.5|6816.5|14
1737141170000|2025-01-17 19:12:50|6831.5|6816.5|6833|6818|6833|6818|6831.5|6816.5|30
1737141180000|2025-01-17 19:13:00|6833.3|6818.3|6831.5|6816.5|6833.5|6818.5|6831.5|6816.5|56
1737141190000|2025-01-17 19:13:10|6831.8|6816.8|6833|6818|6833|6818|6831.8|6816.8|80
1737141200000|2025-01-17 19:13:20|6832.8|6817.8|6834|6819|6834|6819|6832.8|6817.8|45
1737141210000|2025-01-17 19:13:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.3|6819.3|115
1737141220000|2025-01-17 19:13:40|6834.8|6819.8|6834.5|6819.5|6834.8|6819.8|6834.5|6819.5|37
1737141230000|2025-01-17 19:13:50|6834.2|6819.2|6834.3|6819.3|6834.3|6819.3|6833.5|6818.5|51
1737141240000|2025-01-17 19:14:00|6834|6819|6834.7|6819.7|6835.2|6820.2|6834|6819|104
1737141250000|2025-01-17 19:14:10|6834.5|6819.5|6835.2|6820.2|6835.2|6820.2|6834.5|6819.5|74
1737141260000|2025-01-17 19:14:20|6834.5|6819.5|6835.5|6820.5|6835.5|6820.5|6834.5|6819.5|76
1737141270000|2025-01-17 19:14:30|6835.8|6820.8|6837.2|6822.2|6838.2|6823.2|6835.8|6820.8|94
1737141280000|2025-01-17 19:14:40|6836.2|6821.2|6837.2|6822.2|6837.2|6822.2|6836.2|6821.2|138
1737141290000|2025-01-17 19:14:50|6837.5|6822.5|6837|6822|6837.8|6822.8|6836|6821|99
1737141300000|2025-01-17 19:15:00|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|4
1737141310000|2025-01-17 19:15:10|6835.8|6820.8|6836.2|6821.2|6836.2|6821.2|6835.8|6820.8|29
1737141320000|2025-01-17 19:15:20|6835.8|6820.8|6835.8|6820.8|6836.8|6821.8|6835.8|6820.8|20
1737141330000|2025-01-17 19:15:30|6836.8|6821.8|6836.2|6821.2|6836.8|6821.8|6836.2|6821.2|5
1737141340000|2025-01-17 19:15:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6
1737141350000|2025-01-17 19:15:50|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|38
1737141360000|2025-01-17 19:16:00|6836.5|6821.5|6833.8|6818.8|6836.5|6821.5|6833.8|6818.8|43
1737141370000|2025-01-17 19:16:10|6833.5|6818.5|6830.8|6815.8|6833.5|6818.5|6830.8|6815.8|31
1737141380000|2025-01-17 19:16:20|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|7
1737141390000|2025-01-17 19:16:30|6832.3|6817.3|6834.3|6819.3|6834.3|6819.3|6832.3|6817.3|4
1737141400000|2025-01-17 19:16:40|6834.2|6819.2|6834.8|6819.8|6834.8|6819.8|6834.2|6819.2|5
1737141410000|2025-01-17 19:16:50|6834.3|6819.3|6833|6818|6835.3|6820.3|6832.8|6817.8|30
1737141420000|2025-01-17 19:17:00|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|0
1737141430000|2025-01-17 19:17:10|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|1
1737141440000|2025-01-17 19:17:20|6833.5|6818.5|6834.2|6819.2|6834.2|6819.2|6833.5|6818.5|0
1737141450000|2025-01-17 19:17:30|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|1
1737141470000|2025-01-17 19:17:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6
1737141480000|2025-01-17 19:18:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|2
1737141490000|2025-01-17 19:18:10|6831.8|6816.8|6831.2|6816.2|6832.3|6817.3|6831.2|6816.2|10
1737141500000|2025-01-17 19:18:20|6830.3|6815.3|6828.7|6813.7|6830.3|6815.3|6828|6813|57
1737141510000|2025-01-17 19:18:30|6829.3|6814.3|6830.8|6815.8|6830.8|6815.8|6829.3|6814.3|6
1737141520000|2025-01-17 19:18:40|6831|6816|6832.2|6817.2|6832.2|6817.2|6831|6816|5
1737141530000|2025-01-17 19:18:50|6832.3|6817.3|6833.3|6818.3|6833.3|6818.3|6831.8|6816.8|2
1737141540000|2025-01-17 19:19:00|6833.2|6818.2|6832.7|6817.7|6834.8|6819.8|6832.7|6817.7|42
1737141550000|2025-01-17 19:19:10|6833.3|6818.3|6834.7|6819.7|6834.7|6819.7|6833.3|6818.3|0
1737141560000|2025-01-17 19:19:20|||||||||2
1737141570000|2025-01-17 19:19:30|6833.8|6818.8|6832.7|6817.7|6833.8|6818.8|6832.7|6817.7|105
1737141580000|2025-01-17 19:19:40|6832.8|6817.8|6832.2|6817.2|6833.3|6818.3|6832.2|6817.2|3
1737141590000|2025-01-17 19:19:50|6832.5|6817.5|6833.2|6818.2|6833.5|6818.5|6832.5|6817.5|13
1737141600000|2025-01-17 19:20:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1737424800000|2025-01-21 02:00:00|6855.7|6840.7|6866.2|6851.2|6867.2|6852.2|6855.7|6840.7|59
1737424810000|2025-01-21 02:00:10|6866.7|6851.7|6865.5|6850.5|6867.7|6852.7|6865.5|6850.5|53
1737424820000|2025-01-21 02:00:20|6864.9|6849.9|6860.1|6845.1|6864.9|6849.9|6859.5|6844.5|2
1737424830000|2025-01-21 02:00:30|6859.4|6844.4|6860.9|6845.9|6860.9|6845.9|6859.2|6844.2|1
1737424840000|2025-01-21 02:00:40|6860.7|6845.7|6861.7|6846.7|6861.7|6846.7|6860.7|6845.7|18
1737424850000|2025-01-21 02:00:50|6862.2|6847.2|6863.7|6848.7|6863.7|6848.7|6862.2|6847.2|1
1737424860000|2025-01-21 02:01:00|6862.3|6847.3|6861.7|6846.7|6862.3|6847.3|6861.7|6846.7|1
1737424870000|2025-01-21 02:01:10|6863.2|6848.2|6864.5|6849.5|6864.5|6849.5|6863.2|6848.2|4
1737424880000|2025-01-21 02:01:20|6864.4|6849.4|6865.7|6850.7|6865.9|6850.9|6864.4|6849.4|11
1737424890000|2025-01-21 02:01:30|6865.4|6850.4|6867.4|6852.4|6867.4|6852.4|6863.9|6848.9|31
1737424920000|2025-01-21 02:02:00|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|3
1737424930000|2025-01-21 02:02:10|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1737424940000|2025-01-21 02:02:20|6867.7|6852.7|6867.6|6852.6|6867.9|6852.9|6867.4|6852.4|20
1737424950000|2025-01-21 02:02:30|6866.9|6851.9|6866.9|6851.9|6867.6|6852.6|6866.9|6851.9|10
1737424960000|2025-01-21 02:02:40|||||||||2
1737424970000|2025-01-21 02:02:50|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|7
1737424980000|2025-01-21 02:03:00|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|1
1737425010000|2025-01-21 02:03:30|6867|6852|6867|6852|6867|6852|6867|6852|16
1737425020000|2025-01-21 02:03:40|6866.5|6851.5|6867|6852|6867|6852|6866.5|6851.5|2
1737425040000|2025-01-21 02:04:00|6866.6|6851.6|6867|6852|6867|6852|6866.5|6851.5|1
1737425050000|2025-01-21 02:04:10|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1737425060000|2025-01-21 02:04:20|6867|6852|6867.1|6852.1|6867.1|6852.1|6867|6852|1
1737425080000|2025-01-21 02:04:40|6866.7|6851.7|6866.9|6851.9|6866.9|6851.9|6866.5|6851.5|6
1737425100000|2025-01-21 02:05:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|3
1737425110000|2025-01-21 02:05:10|6865.8|6850.8|6866|6851|6866|6851|6865.8|6850.8|2
1737425140000|2025-01-21 02:05:40|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|2
1737425160000|2025-01-21 02:06:00|6865.7|6850.7|6862.1|6847.1|6865.7|6850.7|6861.6|6846.6|9
1737425170000|2025-01-21 02:06:10|6863.2|6848.2|6866.7|6851.7|6866.7|6851.7|6863.2|6848.2|3
1737425180000|2025-01-21 02:06:20|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.7|6851.7|1
1737425190000|2025-01-21 02:06:30|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|1
1737425200000|2025-01-21 02:06:40|6867.1|6852.1|6867.2|6852.2|6867.2|6852.2|6867.1|6852.1|27
1737425210000|2025-01-21 02:06:50|6867.7|6852.7|6866.2|6851.2|6867.7|6852.7|6866.2|6851.2|41
1737425220000|2025-01-21 02:07:00|||||||||6
1737425230000|2025-01-21 02:07:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|3
1737425240000|2025-01-21 02:07:20|||||||||3
1737425250000|2025-01-21 02:07:30|||||||||1
1737425260000|2025-01-21 02:07:40|6866.5|6851.5|6866.9|6851.9|6866.9|6851.9|6866.5|6851.5|0
1737425270000|2025-01-21 02:07:50|||||||||1
1737425280000|2025-01-21 02:08:00|6866.5|6851.5|6867.2|6852.2|6867.2|6852.2|6866.5|6851.5|6
1737425300000|2025-01-21 02:08:20|6866.7|6851.7|6867.8|6852.8|6867.8|6852.8|6866.7|6851.7|8
1737425320000|2025-01-21 02:08:40|6868.3|6853.3|6869.9|6854.9|6869.9|6854.9|6868.3|6853.3|16
1737425330000|2025-01-21 02:08:50|||||||||4
1737425340000|2025-01-21 02:09:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|3
1737425350000|2025-01-21 02:09:10|||||||||3
1737425360000|2025-01-21 02:09:20|6869.9|6854.9|6870.3|6855.3|6870.3|6855.3|6869.9|6854.9|4
1737425370000|2025-01-21 02:09:30|||||||||3
1737425390000|2025-01-21 02:09:50|6870.7|6855.7|6872.3|6857.3|6872.8|6857.8|6870.7|6855.7|16
1737425400000|2025-01-21 02:10:00|||||||||3
1737425410000|2025-01-21 02:10:10|6872.8|6857.8|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|2
1737425420000|2025-01-21 02:10:20|||||||||5
1737425430000|2025-01-21 02:10:30|6872.7|6857.7|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|10
1737425460000|2025-01-21 02:11:00|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1737425480000|2025-01-21 02:11:20|6874|6859|6874.4|6859.4|6874.4|6859.4|6874|6859|0
1737425490000|2025-01-21 02:11:30|||||||||1
1737425500000|2025-01-21 02:11:40|6872.8|6857.8|6871.9|6856.9|6872.8|6857.8|6871.9|6856.9|1
1737425520000|2025-01-21 02:12:00|6871.4|6856.4|6870.9|6855.9|6871.4|6856.4|6870.9|6855.9|1
1737425530000|2025-01-21 02:12:10|6870.5|6855.5|6870.4|6855.4|6870.5|6855.5|6870.3|6855.3|1
1737425580000|2025-01-21 02:13:00|6871.8|6856.8|6871.9|6856.9|6871.9|6856.9|6871.8|6856.8|2
1737425590000|2025-01-21 02:13:10|6872.5|6857.5|6872.9|6857.9|6872.9|6857.9|6872.5|6857.5|1
1737425600000|2025-01-21 02:13:20|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737425610000|2025-01-21 02:13:30|||||||||1
1737425630000|2025-01-21 02:13:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737425640000|2025-01-21 02:14:00|6872.5|6857.5|6872.4|6857.4|6872.5|6857.5|6872.4|6857.4|2
1737425650000|2025-01-21 02:14:10|6872.1|6857.1|6871.4|6856.4|6872.1|6857.1|6871.4|6856.4|1
1737425680000|2025-01-21 02:14:40|6871.6|6856.6|6871.9|6856.9|6871.9|6856.9|6871.6|6856.6|0
1737425720000|2025-01-21 02:15:20|||||||||1
1737425740000|2025-01-21 02:15:40|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1737425760000|2025-01-21 02:16:00|6871.3|6856.3|6870.8|6855.8|6871.3|6856.3|6870.6|6855.6|3
1737425770000|2025-01-21 02:16:10|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1737425780000|2025-01-21 02:16:20|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1737425790000|2025-01-21 02:16:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1737425820000|2025-01-21 02:17:00|6870.8|6855.8|6871.1|6856.1|6871.3|6856.3|6870.8|6855.8|0
1737425830000|2025-01-21 02:17:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1737425850000|2025-01-21 02:17:30|6870.9|6855.9|6871.3|6856.3|6871.3|6856.3|6870.8|6855.8|0
1737425870000|2025-01-21 02:17:50|6865.8|6850.8|6865.7|6850.7|6865.8|6850.8|6865.7|6850.7|32
1737425880000|2025-01-21 02:18:00|6860.6|6845.6|6863.3|6848.3|6863.3|6848.3|6860.6|6845.6|13
1737425890000|2025-01-21 02:18:10|6862.6|6847.6|6862.1|6847.1|6862.6|6847.6|6862.1|6847.1|1
1737425910000|2025-01-21 02:18:30|6859.1|6844.1|6859.8|6844.8|6859.8|6844.8|6859.1|6844.1|1
1737425920000|2025-01-21 02:18:40|6859.6|6844.6|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|1
1737425930000|2025-01-21 02:18:50|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1737425940000|2025-01-21 02:19:00|6857.8|6842.8|6858.3|6843.3|6858.8|6843.8|6857.8|6842.8|0
1737425970000|2025-01-21 02:19:30|6858.8|6843.8|6861.8|6846.8|6861.9|6846.9|6858.8|6843.8|3
1737425980000|2025-01-21 02:19:40|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1737425990000|2025-01-21 02:19:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1737426000000|2025-01-21 02:20:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1737426030000|2025-01-21 02:20:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1737426050000|2025-01-21 02:20:50|6862.9|6847.9|6863.7|6848.7|6863.7|6848.7|6862.9|6847.9|1
1737426060000|2025-01-21 02:21:00|6862.1|6847.1|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|11
1737426070000|2025-01-21 02:21:10|6863.3|6848.3|6863.7|6848.7|6864.1|6849.1|6863.3|6848.3|2
1737426090000|2025-01-21 02:21:30|||||||||1
1737426150000|2025-01-21 02:22:30|||||||||1
1737426180000|2025-01-21 02:23:00|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|7
1737426190000|2025-01-21 02:23:10|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1737426210000|2025-01-21 02:23:30|||||||||1
1737426270000|2025-01-21 02:24:30|||||||||1
1737426290000|2025-01-21 02:24:50|6863.9|6848.9|6864.2|6849.2|6864.2|6849.2|6863.9|6848.9|17
1737426300000|2025-01-21 02:25:00|6863.9|6848.9|6863.7|6848.7|6863.9|6848.9|6863.7|6848.7|1
1737426310000|2025-01-21 02:25:10|||||||||1
1737426330000|2025-01-21 02:25:30|||||||||1
1737426350000|2025-01-21 02:25:50|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|3
1737426370000|2025-01-21 02:26:10|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|1
1737426390000|2025-01-21 02:26:30|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1737426510000|2025-01-21 02:28:30|6863.2|6848.2|6863.6|6848.6|6863.6|6848.6|6863.2|6848.2|0
1737426520000|2025-01-21 02:28:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737426530000|2025-01-21 02:28:50|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|2
1737426640000|2025-01-21 02:30:40|6863.6|6848.6|6862.6|6847.6|6863.6|6848.6|6862.6|6847.6|1
1737426660000|2025-01-21 02:31:00|6862.2|6847.2|6861.6|6846.6|6862.2|6847.2|6861.6|6846.6|0
1737426670000|2025-01-21 02:31:10|6861.2|6846.2|6861.9|6846.9|6861.9|6846.9|6861.2|6846.2|0
1737426680000|2025-01-21 02:31:20|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737426690000|2025-01-21 02:31:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.3|6847.3|0
1737426710000|2025-01-21 02:31:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1737426730000|2025-01-21 02:32:10|6861.8|6846.8|6859.3|6844.3|6861.8|6846.8|6859.3|6844.3|17
1737426740000|2025-01-21 02:32:20|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|2
1737426760000|2025-01-21 02:32:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1737426770000|2025-01-21 02:32:50|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1737426790000|2025-01-21 02:33:10|6860.1|6845.1|6859.9|6844.9|6860.1|6845.1|6859.9|6844.9|0
1737426800000|2025-01-21 02:33:20|6860.1|6845.1|6860.6|6845.6|6860.8|6845.8|6859.9|6844.9|0
1737426810000|2025-01-21 02:33:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1737426830000|2025-01-21 02:33:50|6860.4|6845.4|6860.3|6845.3|6860.4|6845.4|6860.3|6845.3|0
1737426840000|2025-01-21 02:34:00|6860.8|6845.8|6860.6|6845.6|6860.8|6845.8|6860.6|6845.6|0
1737426850000|2025-01-21 02:34:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737426900000|2025-01-21 02:35:00|6860.3|6845.3|6860.1|6845.1|6860.3|6845.3|6860.1|6845.1|0
1737426940000|2025-01-21 02:35:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.1|6845.1|1
1737426960000|2025-01-21 02:36:00|6862|6847|6861.7|6846.7|6862|6847|6861.7|6846.7|0
1737426970000|2025-01-21 02:36:10|6860.1|6845.1|6860|6845|6860.1|6845.1|6860|6845|0
1737426980000|2025-01-21 02:36:20|6859.8|6844.8|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|0
1737426990000|2025-01-21 02:36:30|6860.6|6845.6|6860|6845|6860.6|6845.6|6860|6845|0
1737427020000|2025-01-21 02:37:00|6860.3|6845.3|6860.8|6845.8|6860.8|6845.8|6860.3|6845.3|0
1737427040000|2025-01-21 02:37:20|6860.6|6845.6|6860.8|6845.8|6860.8|6845.8|6860.6|6845.6|0
1737427050000|2025-01-21 02:37:30|6860.6|6845.6|6860.6|6845.6|6860.8|6845.8|6860.6|6845.6|0
1737427070000|2025-01-21 02:37:50|6860|6845|6860|6845|6860|6845|6860|6845|0
1737427100000|2025-01-21 02:38:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737427170000|2025-01-21 02:39:30|6860.3|6845.3|6860.1|6845.1|6860.3|6845.3|6860.1|6845.1|0
1737427210000|2025-01-21 02:40:10|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|2
1737427230000|2025-01-21 02:40:30|6860.6|6845.6|6860.3|6845.3|6860.6|6845.6|6860.3|6845.3|0
1737427330000|2025-01-21 02:42:10|6859.8|6844.8|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|0
1737427340000|2025-01-21 02:42:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1737427410000|2025-01-21 02:43:30|6859.6|6844.6|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|0
1737427450000|2025-01-21 02:44:10|6859.3|6844.3|6859.6|6844.6|6859.6|6844.6|6859.3|6844.3|0
1737427500000|2025-01-21 02:45:00|6859.8|6844.8|6859.9|6844.9|6859.9|6844.9|6859.8|6844.8|6
1737427560000|2025-01-21 02:46:00|6860.3|6845.3|6860.4|6845.4|6860.4|6845.4|6860.3|6845.3|0
1737427640000|2025-01-21 02:47:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1737427650000|2025-01-21 02:47:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1737427660000|2025-01-21 02:47:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|5
1737427670000|2025-01-21 02:47:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737427750000|2025-01-21 02:49:10|||||||||4
1737427760000|2025-01-21 02:49:20|6861.4|6846.4|6861.7|6846.7|6861.7|6846.7|6861.4|6846.4|3
1737427770000|2025-01-21 02:49:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1737427780000|2025-01-21 02:49:40|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|2
1737427800000|2025-01-21 02:50:00|6860.9|6845.9|6860.7|6845.7|6860.9|6845.9|6860.7|6845.7|0
1737427840000|2025-01-21 02:50:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1737427860000|2025-01-21 02:51:00|6860.1|6845.1|6859.3|6844.3|6860.1|6845.1|6859.3|6844.3|1
1737427870000|2025-01-21 02:51:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737427890000|2025-01-21 02:51:30|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|0
1737427920000|2025-01-21 02:52:00|6859.9|6844.9|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|0
1737427950000|2025-01-21 02:52:30|6859.9|6844.9|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|0
1737428010000|2025-01-21 02:53:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737428060000|2025-01-21 02:54:20|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|2
1737428070000|2025-01-21 02:54:30|6860.9|6845.9|6861.1|6846.1|6861.1|6846.1|6860.9|6845.9|0
1737428090000|2025-01-21 02:54:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737428250000|2025-01-21 02:57:30|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1737428480000|2025-01-21 03:01:20|6861.4|6846.4|6861.2|6846.2|6861.9|6846.9|6861.2|6846.2|7
1737428490000|2025-01-21 03:01:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1737428520000|2025-01-21 03:02:00|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|26
1737428530000|2025-01-21 03:02:10|6864.1|6849.1|6864.2|6849.2|6864.2|6849.2|6864.1|6849.1|0
1737428560000|2025-01-21 03:02:40|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|3
1737428810000|2025-01-21 03:06:50|||||||||1
1737428840000|2025-01-21 03:07:20|||||||||1
1737428890000|2025-01-21 03:08:10|6863.9|6848.9|6864.1|6849.1|6864.1|6849.1|6863.9|6848.9|0
1737428910000|2025-01-21 03:08:30|6863.7|6848.7|6863.9|6848.9|6864.4|6849.4|6863.7|6848.7|1
1737428930000|2025-01-21 03:08:50|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1737428940000|2025-01-21 03:09:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1737428990000|2025-01-21 03:09:50|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1737429000000|2025-01-21 03:10:00|6864.4|6849.4|6864.2|6849.2|6864.4|6849.4|6864.2|6849.2|0
1737429040000|2025-01-21 03:10:40|6864.4|6849.4|6863.9|6848.9|6864.5|6849.5|6863.9|6848.9|1
1737429050000|2025-01-21 03:10:50|6864|6849|6864.4|6849.4|6864.4|6849.4|6864|6849|0
1737429080000|2025-01-21 03:11:20|||||||||9
1737429100000|2025-01-21 03:11:40|6863.1|6848.1|6863.7|6848.7|6863.7|6848.7|6863.1|6848.1|2
1737429140000|2025-01-21 03:12:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1737429150000|2025-01-21 03:12:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1737429160000|2025-01-21 03:12:40|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1737429320000|2025-01-21 03:15:20|6861.9|6846.9|6863.4|6848.4|6863.4|6848.4|6861.9|6846.9|3
1737429330000|2025-01-21 03:15:30|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1737429380000|2025-01-21 03:16:20|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|6863.1|6848.1|0
1737429430000|2025-01-21 03:17:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1737429440000|2025-01-21 03:17:20|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1737429450000|2025-01-21 03:17:30|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|0
1737429460000|2025-01-21 03:17:40|6862.7|6847.7|6862.7|6847.7|6863.5|6848.5|6862.7|6847.7|1
1737429490000|2025-01-21 03:18:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1737429520000|2025-01-21 03:18:40|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1737429540000|2025-01-21 03:19:00|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1737429550000|2025-01-21 03:19:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1737429560000|2025-01-21 03:19:20|6863.7|6848.7|6864.4|6849.4|6864.4|6849.4|6863.7|6848.7|5
1737429570000|2025-01-21 03:19:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737429600000|2025-01-21 03:20:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.2|6849.2|0
1737429650000|2025-01-21 03:20:50|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|0
1737429660000|2025-01-21 03:21:00|6864.6|6849.6|6861.8|6846.8|6864.6|6849.6|6861.8|6846.8|12
1737429670000|2025-01-21 03:21:10|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1737429770000|2025-01-21 03:22:50|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|1
1737429780000|2025-01-21 03:23:00|6862.9|6847.9|6862.8|6847.8|6862.9|6847.9|6862.8|6847.8|0
1737429790000|2025-01-21 03:23:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1737429810000|2025-01-21 03:23:30|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1737429830000|2025-01-21 03:23:50|6863.5|6848.5|6863.1|6848.1|6863.5|6848.5|6863.1|6848.1|0
1737429840000|2025-01-21 03:24:00|6862.8|6847.8|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|0
1737429880000|2025-01-21 03:24:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1737429900000|2025-01-21 03:25:00|6864|6849|6864.8|6849.8|6864.8|6849.8|6864|6849|2
1737430160000|2025-01-21 03:29:20|6864.6|6849.6|6864.6|6849.6|6864.8|6849.8|6864.6|6849.6|2
1737430180000|2025-01-21 03:29:40|6864.8|6849.8|6864.3|6849.3|6864.8|6849.8|6864.3|6849.3|2
1737430200000|2025-01-21 03:30:00|6864.6|6849.6|6865.4|6850.4|6865.4|6850.4|6864.6|6849.6|1
1737430210000|2025-01-21 03:30:10|6866|6851|6868.5|6853.5|6868.5|6853.5|6866|6851|1
1737430230000|2025-01-21 03:30:30|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1737430240000|2025-01-21 03:30:40|||||||||1
1737430250000|2025-01-21 03:30:50|||||||||1
1737430280000|2025-01-21 03:31:20|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.1|6853.1|1
1737430300000|2025-01-21 03:31:40|6869.3|6854.3|6869.3|6854.3|6869.9|6854.9|6869.3|6854.3|3
1737430320000|2025-01-21 03:32:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1737430330000|2025-01-21 03:32:10|6867.8|6852.8|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|0
1737430360000|2025-01-21 03:32:40|6867.9|6852.9|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|0
1737430380000|2025-01-21 03:33:00|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1737430390000|2025-01-21 03:33:10|6867.8|6852.8|6867.8|6852.8|6867.9|6852.9|6867.8|6852.8|0
1737430450000|2025-01-21 03:34:10|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1737430530000|2025-01-21 03:35:30|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1737430570000|2025-01-21 03:36:10|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1737430600000|2025-01-21 03:36:40|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1737430710000|2025-01-21 03:38:30|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1737430720000|2025-01-21 03:38:40|6869.6|6854.6|6869.8|6854.8|6869.8|6854.8|6869.6|6854.6|6
1737430740000|2025-01-21 03:39:00|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1737430860000|2025-01-21 03:41:00|6870.6|6855.6|6872.5|6857.5|6872.6|6857.6|6870.6|6855.6|13
1737430870000|2025-01-21 03:41:10|6872.8|6857.8|6873.1|6858.1|6873.1|6858.1|6872.8|6857.8|0
1737430890000|2025-01-21 03:41:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737430910000|2025-01-21 03:41:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737430960000|2025-01-21 03:42:40|||||||||2
1737431050000|2025-01-21 03:44:10|6872.4|6857.4|6872.8|6857.8|6872.8|6857.8|6872.4|6857.4|1
1737431060000|2025-01-21 03:44:20|6872.4|6857.4|6872.1|6857.1|6872.4|6857.4|6872.1|6857.1|2
1737431150000|2025-01-21 03:45:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|5
1737431210000|2025-01-21 03:46:50|6874.9|6859.9|6875.5|6860.5|6875.5|6860.5|6874.9|6859.9|9
1737431220000|2025-01-21 03:47:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|15
1737431230000|2025-01-21 03:47:10|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737431240000|2025-01-21 03:47:20|6873|6858|6871.1|6856.1|6873|6858|6871.1|6856.1|2
1737431260000|2025-01-21 03:47:40|||||||||1
1737431280000|2025-01-21 03:48:00|6871.5|6856.5|6870.8|6855.8|6872|6857|6870.8|6855.8|1
1737431450000|2025-01-21 03:50:50|6869|6854|6869|6854|6869|6854|6869|6854|43
1737431460000|2025-01-21 03:51:00|6868.3|6853.3|6866.6|6851.6|6868.3|6853.3|6866.3|6851.3|9
1737431480000|2025-01-21 03:51:20|6866.8|6851.8|6867.5|6852.5|6867.6|6852.6|6866.8|6851.8|0
1737431490000|2025-01-21 03:51:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737431740000|2025-01-21 03:55:40|6868|6853|6868.3|6853.3|6868.3|6853.3|6867.8|6852.8|1
1737431760000|2025-01-21 03:56:00|6868|6853|6867.7|6852.7|6868|6853|6867.7|6852.7|2
1737431770000|2025-01-21 03:56:10|6867|6852|6867|6852|6867.5|6852.5|6867|6852|0
1737431780000|2025-01-21 03:56:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|1
1737431950000|2025-01-21 03:59:10|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1737432000000|2025-01-21 04:00:00|6867.3|6852.3|6867.3|6852.3|6867.3|6852.3|6866.8|6851.8|2
1737432010000|2025-01-21 04:00:10|6867.6|6852.6|6868.6|6853.6|6868.6|6853.6|6867.6|6852.6|0
1737432040000|2025-01-21 04:00:40|6869.1|6854.1|6869.4|6854.4|6869.4|6854.4|6868.6|6853.6|0
1737432090000|2025-01-21 04:01:30|6870.8|6855.8|6870.6|6855.6|6870.8|6855.8|6870.6|6855.6|1
1737432120000|2025-01-21 04:02:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1737432220000|2025-01-21 04:03:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1737432230000|2025-01-21 04:03:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1737432240000|2025-01-21 04:04:00|6870.7|6855.7|6870.4|6855.4|6870.7|6855.7|6870.4|6855.4|0
1737432280000|2025-01-21 04:04:40|6870.5|6855.5|6870.4|6855.4|6870.5|6855.5|6870.4|6855.4|0
1737432290000|2025-01-21 04:04:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1737432310000|2025-01-21 04:05:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1737432330000|2025-01-21 04:05:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1737432400000|2025-01-21 04:06:40|6870|6855|6870|6855|6870|6855|6870|6855|0
1737432430000|2025-01-21 04:07:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1737432450000|2025-01-21 04:07:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1737432470000|2025-01-21 04:07:50|6870.2|6855.2|6870|6855|6870.2|6855.2|6870|6855|0
1737432490000|2025-01-21 04:08:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1737432610000|2025-01-21 04:10:10|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1737432640000|2025-01-21 04:10:40|6870.1|6855.1|6869.9|6854.9|6870.1|6855.1|6869.9|6854.9|3
1737432660000|2025-01-21 04:11:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1737432700000|2025-01-21 04:11:40|6868.7|6853.7|6867.3|6852.3|6868.7|6853.7|6867.3|6852.3|1
1737432740000|2025-01-21 04:12:20|6868.2|6853.2|6868.1|6853.1|6868.2|6853.2|6868.1|6853.1|0
1737432760000|2025-01-21 04:12:40|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1737432780000|2025-01-21 04:13:00|6869.6|6854.6|6870.2|6855.2|6870.3|6855.3|6869.6|6854.6|1
1737432810000|2025-01-21 04:13:30|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1737432820000|2025-01-21 04:13:40|||||||||1
1737432830000|2025-01-21 04:13:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1737432880000|2025-01-21 04:14:40|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1737432910000|2025-01-21 04:15:10|6871.9|6856.9|6872|6857|6872|6857|6871.9|6856.9|1
1737432950000|2025-01-21 04:15:50|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1737432970000|2025-01-21 04:16:10|6871.7|6856.7|6871.6|6856.6|6871.7|6856.7|6871.6|6856.6|0
1737432980000|2025-01-21 04:16:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1737433120000|2025-01-21 04:18:40|6871.9|6856.9|6871.9|6856.9|6872|6857|6871.9|6856.9|0
1737433140000|2025-01-21 04:19:00|6872|6857|6872|6857|6872|6857|6872|6857|0
1737433200000|2025-01-21 04:20:00|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1737433250000|2025-01-21 04:20:50|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737433300000|2025-01-21 04:21:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1737433550000|2025-01-21 04:25:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1737433670000|2025-01-21 04:27:50|6871.8|6856.8|6871.6|6856.6|6871.8|6856.8|6871.6|6856.6|0
1737433800000|2025-01-21 04:30:00|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|2
1737434050000|2025-01-21 04:34:10|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737434060000|2025-01-21 04:34:20|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1737434070000|2025-01-21 04:34:30|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1737434120000|2025-01-21 04:35:20|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737434190000|2025-01-21 04:36:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1737434370000|2025-01-21 04:39:30|6872.4|6857.4|6872.2|6857.2|6872.4|6857.4|6872.2|6857.2|0
1737434400000|2025-01-21 04:40:00|6871.9|6856.9|6872.4|6857.4|6872.4|6857.4|6871.9|6856.9|0
1737434470000|2025-01-21 04:41:10|||||||||1
1737434530000|2025-01-21 04:42:10|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1737434540000|2025-01-21 04:42:20|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737434570000|2025-01-21 04:42:50|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1737434580000|2025-01-21 04:43:00|6872.2|6857.2|6872.4|6857.4|6872.4|6857.4|6872.2|6857.2|0
1737434600000|2025-01-21 04:43:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1737434630000|2025-01-21 04:43:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737434640000|2025-01-21 04:44:00|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1737434650000|2025-01-21 04:44:10|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737434730000|2025-01-21 04:45:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1737434750000|2025-01-21 04:45:50|6872.1|6857.1|6871.7|6856.7|6872.1|6857.1|6871.7|6856.7|0
1737434930000|2025-01-21 04:48:50|6871.6|6856.6|6871.7|6856.7|6871.7|6856.7|6871.6|6856.6|0
1737434990000|2025-01-21 04:49:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737435000000|2025-01-21 04:50:00|6871.4|6856.4|6871.6|6856.6|6871.6|6856.6|6871.4|6856.4|0
1737435120000|2025-01-21 04:52:00|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1737435220000|2025-01-21 04:53:40|||||||||1
1737435300000|2025-01-21 04:55:00|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|3
1737435440000|2025-01-21 04:57:20|||||||||1
1737435470000|2025-01-21 04:57:50|6870.1|6855.1|6870.6|6855.6|6870.6|6855.6|6870.1|6855.1|1
1737435480000|2025-01-21 04:58:00|6869.9|6854.9|6869.3|6854.3|6869.9|6854.9|6869.3|6854.3|2
1737435490000|2025-01-21 04:58:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|0
1737435510000|2025-01-21 04:58:30|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1737435520000|2025-01-21 04:58:40|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|0
1737435530000|2025-01-21 04:58:50|6868.6|6853.6|6868.4|6853.4|6868.6|6853.6|6868.4|6853.4|0
1737435660000|2025-01-21 05:01:00|6868.6|6853.6|6868.7|6853.7|6868.7|6853.7|6868.6|6853.6|0
1737435670000|2025-01-21 05:01:10|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1737435690000|2025-01-21 05:01:30|6868.7|6853.7|6868.9|6853.9|6868.9|6853.9|6868.3|6853.3|1
1737435700000|2025-01-21 05:01:40|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1737435820000|2025-01-21 05:03:40|6869.7|6854.7|6870.7|6855.7|6871.1|6856.1|6869.7|6854.7|3
1737435830000|2025-01-21 05:03:50|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|2
1737435850000|2025-01-21 05:04:10|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1737435860000|2025-01-21 05:04:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737435880000|2025-01-21 05:04:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1737436020000|2025-01-21 05:07:00|6870.2|6855.2|6870.1|6855.1|6870.2|6855.2|6869.6|6854.6|1
1737436250000|2025-01-21 05:10:50|6870|6855|6870|6855|6870.1|6855.1|6870|6855|0
1737436260000|2025-01-21 05:11:00|6869.2|6854.2|6869.1|6854.1|6869.2|6854.2|6869.1|6854.1|1
1737436280000|2025-01-21 05:11:20|6869.5|6854.5|6869.4|6854.4|6869.6|6854.6|6869.4|6854.4|1
1737436290000|2025-01-21 05:11:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737436370000|2025-01-21 05:12:50|6869.9|6854.9|6869.4|6854.4|6869.9|6854.9|6869.4|6854.4|0
1737436380000|2025-01-21 05:13:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737436450000|2025-01-21 05:14:10|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1737436470000|2025-01-21 05:14:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1737436730000|2025-01-21 05:18:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1737436740000|2025-01-21 05:19:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1737436840000|2025-01-21 05:20:40|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|1
1737436860000|2025-01-21 05:21:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|2
1737436870000|2025-01-21 05:21:10|6875.3|6860.3|6875.9|6860.9|6875.9|6860.9|6875.3|6860.3|3
1737436880000|2025-01-21 05:21:20|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|1
1737436910000|2025-01-21 05:21:50|6875.2|6860.2|6873.8|6858.8|6875.2|6860.2|6873.8|6858.8|2
1737437210000|2025-01-21 05:26:50|6874.1|6859.1|6874.4|6859.4|6874.4|6859.4|6874.1|6859.1|1
1737437220000|2025-01-21 05:27:00|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1737437270000|2025-01-21 05:27:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1737437290000|2025-01-21 05:28:10|6874.3|6859.3|6874.1|6859.1|6874.3|6859.3|6874.1|6859.1|0
1737437360000|2025-01-21 05:29:20|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737437370000|2025-01-21 05:29:30|6874.3|6859.3|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1737437400000|2025-01-21 05:30:00|6874.1|6859.1|6874.3|6859.3|6874.3|6859.3|6874.1|6859.1|0
1737437420000|2025-01-21 05:30:20|6874.4|6859.4|6874.3|6859.3|6874.4|6859.4|6874.3|6859.3|0
1737437430000|2025-01-21 05:30:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.3|6859.3|0
1737437460000|2025-01-21 05:31:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|1
1737437540000|2025-01-21 05:32:20|6873.3|6858.3|6873.4|6858.4|6873.4|6858.4|6873.3|6858.3|3
1737437570000|2025-01-21 05:32:50|6873.6|6858.6|6873.9|6858.9|6873.9|6858.9|6873.6|6858.6|0
1737437580000|2025-01-21 05:33:00|6873.8|6858.8|6873.8|6858.8|6873.9|6858.9|6873.8|6858.8|0
1737437590000|2025-01-21 05:33:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1737437630000|2025-01-21 05:33:50|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|0
1737437640000|2025-01-21 05:34:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|1
1737437650000|2025-01-21 05:34:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737437670000|2025-01-21 05:34:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737437680000|2025-01-21 05:34:40|6872.3|6857.3|6872.4|6857.4|6872.4|6857.4|6872.3|6857.3|0
1737437700000|2025-01-21 05:35:00|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|3
1737437740000|2025-01-21 05:35:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1737437770000|2025-01-21 05:36:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1737437790000|2025-01-21 05:36:30|6874.9|6859.9|6875.9|6860.9|6875.9|6860.9|6874.9|6859.9|1
1737437810000|2025-01-21 05:36:50|6875.8|6860.8|6876.1|6861.1|6876.1|6861.1|6875.8|6860.8|1
1737437820000|2025-01-21 05:37:00|6876|6861|6876|6861|6876|6861|6876|6861|0
1737437880000|2025-01-21 05:38:00|6876.1|6861.1|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|2
1737437900000|2025-01-21 05:38:20|||||||||1
1737437920000|2025-01-21 05:38:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1737437950000|2025-01-21 05:39:10|6877|6862|6877|6862|6877.1|6862.1|6876.8|6861.8|1
1737437960000|2025-01-21 05:39:20|6876.8|6861.8|6876.1|6861.1|6876.8|6861.8|6876.1|6861.1|2
1737437970000|2025-01-21 05:39:30|6877|6862|6877|6862|6877|6862|6877|6862|0
1737437980000|2025-01-21 05:39:40|6876.8|6861.8|6876.1|6861.1|6876.8|6861.8|6876.1|6861.1|0
1737438150000|2025-01-21 05:42:30|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1737438160000|2025-01-21 05:42:40|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|1
1737438190000|2025-01-21 05:43:10|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|2
1737438200000|2025-01-21 05:43:20|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737438210000|2025-01-21 05:43:30|6876.4|6861.4|6876.8|6861.8|6876.8|6861.8|6876.4|6861.4|0
1737438220000|2025-01-21 05:43:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1737438240000|2025-01-21 05:44:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737438270000|2025-01-21 05:44:30|||||||||1
1737438280000|2025-01-21 05:44:40|6876.4|6861.4|6876.6|6861.6|6876.6|6861.6|6876.4|6861.4|0
1737438300000|2025-01-21 05:45:00|6875.9|6860.9|6876|6861|6876|6861|6875.3|6860.3|9
1737438340000|2025-01-21 05:45:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737438370000|2025-01-21 05:46:10|6876|6861|6876.1|6861.1|6876.1|6861.1|6876|6861|0
1737438380000|2025-01-21 05:46:20|6876|6861|6876|6861|6876.1|6861.1|6876|6861|0
1737438390000|2025-01-21 05:46:30|6876.1|6861.1|6876|6861|6876.1|6861.1|6876|6861|0
1737438410000|2025-01-21 05:46:50|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737438480000|2025-01-21 05:48:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|0
1737438530000|2025-01-21 05:48:50|6876.1|6861.1|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|0
1737438540000|2025-01-21 05:49:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737438550000|2025-01-21 05:49:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1737438560000|2025-01-21 05:49:20|6875.5|6860.5|6875.6|6860.6|6875.6|6860.6|6875.5|6860.5|1
1737438580000|2025-01-21 05:49:40|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1737438620000|2025-01-21 05:50:20|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1737438630000|2025-01-21 05:50:30|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.6|6860.6|0
1737438640000|2025-01-21 05:50:40|6875.6|6860.6|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1737438650000|2025-01-21 05:50:50|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1737438660000|2025-01-21 05:51:00|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1737438680000|2025-01-21 05:51:20|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1737438700000|2025-01-21 05:51:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1737438710000|2025-01-21 05:51:50|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1737438750000|2025-01-21 05:52:30|6875.5|6860.5|6875.6|6860.6|6875.6|6860.6|6875.5|6860.5|1
1737438780000|2025-01-21 05:53:00|6875.8|6860.8|6875.6|6860.6|6875.8|6860.8|6875.6|6860.6|0
1737438790000|2025-01-21 05:53:10|6876.1|6861.1|6876.3|6861.3|6876.3|6861.3|6876.1|6861.1|0
1737438800000|2025-01-21 05:53:20|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1737438820000|2025-01-21 05:53:40|6877.4|6862.4|6877.8|6862.8|6877.8|6862.8|6877.4|6862.4|0
1737438840000|2025-01-21 05:54:00|6877.6|6862.6|6885.9|6870.9|6890.8|6875.8|6877.6|6862.6|56
1737438860000|2025-01-21 05:54:20|6885.8|6870.8|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|1
1737438870000|2025-01-21 05:54:30|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1737438880000|2025-01-21 05:54:40|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|1
1737438980000|2025-01-21 05:56:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1737438990000|2025-01-21 05:56:30|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1737439000000|2025-01-21 05:56:40|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1737439010000|2025-01-21 05:56:50|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1737439050000|2025-01-21 05:57:30|||||||||1
1737439070000|2025-01-21 05:57:50|6885.4|6870.4|6884.9|6869.9|6885.4|6870.4|6884.9|6869.9|1
1737439220000|2025-01-21 06:00:20|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|1
1737439230000|2025-01-21 06:00:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1737439240000|2025-01-21 06:00:40|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|0
1737439280000|2025-01-21 06:01:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|12
1737439310000|2025-01-21 06:01:50|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1737439320000|2025-01-21 06:02:00|6882.1|6867.1|6881.7|6866.7|6882.1|6867.1|6881.7|6866.7|2
1737439330000|2025-01-21 06:02:10|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1737439380000|2025-01-21 06:03:00|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1737439400000|2025-01-21 06:03:20|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1737439420000|2025-01-21 06:03:40|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1737439460000|2025-01-21 06:04:20|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|6884.1|6869.1|0
1737439470000|2025-01-21 06:04:30|6883.8|6868.8|6883.5|6868.5|6883.8|6868.8|6883.5|6868.5|0
1737439480000|2025-01-21 06:04:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1737439500000|2025-01-21 06:05:00|6882.4|6867.4|6885.3|6870.3|6885.3|6870.3|6882.4|6867.4|2
1737439510000|2025-01-21 06:05:10|6886|6871|6886|6871|6886|6871|6886|6871|0
1737439520000|2025-01-21 06:05:20|6886.1|6871.1|6886.8|6871.8|6887.4|6872.4|6886.1|6871.1|1
1737439530000|2025-01-21 06:05:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1737439610000|2025-01-21 06:06:50|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1737439640000|2025-01-21 06:07:20|6885.3|6870.3|6886.1|6871.1|6886.1|6871.1|6885.3|6870.3|2
1737439720000|2025-01-21 06:08:40|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1737439740000|2025-01-21 06:09:00|6886.6|6871.6|6887.8|6872.8|6887.8|6872.8|6885.6|6870.6|3
1737439750000|2025-01-21 06:09:10|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1737439760000|2025-01-21 06:09:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1737439770000|2025-01-21 06:09:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1737439790000|2025-01-21 06:09:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1737439800000|2025-01-21 06:10:00|6888.1|6873.1|6888.3|6873.3|6888.3|6873.3|6888.1|6873.1|0
1737439810000|2025-01-21 06:10:10|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1737439960000|2025-01-21 06:12:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1737439980000|2025-01-21 06:13:00|||||||||1
1737440000000|2025-01-21 06:13:20|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|2
1737440010000|2025-01-21 06:13:30|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1737440020000|2025-01-21 06:13:40|||||||||2
1737440070000|2025-01-21 06:14:30|6888.7|6873.7|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|1
1737440150000|2025-01-21 06:15:50|6888.7|6873.7|6888.2|6873.2|6888.7|6873.7|6888.2|6873.2|0
1737440230000|2025-01-21 06:17:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1737440240000|2025-01-21 06:17:20|6887.8|6872.8|6887.7|6872.7|6887.8|6872.8|6887.7|6872.7|0
1737440290000|2025-01-21 06:18:10|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|6887.5|6872.5|0
1737440310000|2025-01-21 06:18:30|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1737440350000|2025-01-21 06:19:10|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1737440360000|2025-01-21 06:19:20|6888.4|6873.4|6888.7|6873.7|6889.7|6874.7|6888.4|6873.4|3
1737440380000|2025-01-21 06:19:40|6887.2|6872.2|6886.8|6871.8|6887.2|6872.2|6886.8|6871.8|1
1737440390000|2025-01-21 06:19:50|6887.9|6872.9|6888.4|6873.4|6888.4|6873.4|6887.9|6872.9|2
1737440400000|2025-01-21 06:20:00|6890.3|6875.3|6888.9|6873.9|6890.3|6875.3|6888.9|6873.9|6
1737440410000|2025-01-21 06:20:10|6889.4|6874.4|6888.9|6873.9|6889.4|6874.4|6888.8|6873.8|0
1737440420000|2025-01-21 06:20:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|46
1737440430000|2025-01-21 06:20:30|||||||||1
1737440450000|2025-01-21 06:20:50|6889.3|6874.3|6889.3|6874.3|6889.3|6874.3|6888.8|6873.8|0
1737440460000|2025-01-21 06:21:00|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|12
1737440470000|2025-01-21 06:21:10|6887.3|6872.3|6886.7|6871.7|6887.3|6872.3|6886.5|6871.5|4
1737440490000|2025-01-21 06:21:30|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|1
1737440500000|2025-01-21 06:21:40|||||||||2
1737440530000|2025-01-21 06:22:10|6889|6874|6888.8|6873.8|6889|6874|6888.8|6873.8|0
1737440560000|2025-01-21 06:22:40|6888.7|6873.7|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|1
1737440680000|2025-01-21 06:24:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1737440750000|2025-01-21 06:25:50|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|1
1737440760000|2025-01-21 06:26:00|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1737440770000|2025-01-21 06:26:10|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|6889.5|6874.5|0
1737440800000|2025-01-21 06:26:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1737440870000|2025-01-21 06:27:50|6888.7|6873.7|6887.8|6872.8|6888.7|6873.7|6887.8|6872.8|0
1737440920000|2025-01-21 06:28:40|6888|6873|6888.1|6873.1|6888.1|6873.1|6888|6873|0
1737441040000|2025-01-21 06:30:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1737441050000|2025-01-21 06:30:50|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.7|6872.7|0
1737441060000|2025-01-21 06:31:00|6887.7|6872.7|6886.5|6871.5|6887.8|6872.8|6886.5|6871.5|0
1737441070000|2025-01-21 06:31:10|6886|6871|6883.8|6868.8|6886.5|6871.5|6883.7|6868.7|1
1737441080000|2025-01-21 06:31:20|6884.2|6869.2|6884.2|6869.2|6884.3|6869.3|6884.2|6869.2|1
1737441100000|2025-01-21 06:31:40|6885.6|6870.6|6886|6871|6886.3|6871.3|6885.6|6870.6|2
1737441110000|2025-01-21 06:31:50|6886.1|6871.1|6886.5|6871.5|6886.5|6871.5|6886.1|6871.1|0
1737441140000|2025-01-21 06:32:20|6886.6|6871.6|6887|6872|6887|6872|6886.6|6871.6|0
1737441150000|2025-01-21 06:32:30|6886.8|6871.8|6887|6872|6887.1|6872.1|6886.8|6871.8|0
1737441170000|2025-01-21 06:32:50|6887.1|6872.1|6886.8|6871.8|6887.1|6872.1|6886.8|6871.8|0
1737441180000|2025-01-21 06:33:00|6887|6872|6887|6872|6887|6872|6887|6872|0
1737441200000|2025-01-21 06:33:20|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1737441220000|2025-01-21 06:33:40|6888|6873|6887.8|6872.8|6888|6873|6887.8|6872.8|0
1737441230000|2025-01-21 06:33:50|6887.7|6872.7|6888.1|6873.1|6888.1|6873.1|6887.3|6872.3|0
1737441240000|2025-01-21 06:34:00|6887.8|6872.8|6888|6873|6888|6873|6887.8|6872.8|0
1737441280000|2025-01-21 06:34:40|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1737441410000|2025-01-21 06:36:50|6888|6873|6887.5|6872.5|6888.1|6873.1|6887.5|6872.5|0
1737441430000|2025-01-21 06:37:10|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|0
1737441450000|2025-01-21 06:37:30|6887|6872|6887.1|6872.1|6887.1|6872.1|6887|6872|0
1737441460000|2025-01-21 06:37:40|6887|6872|6887|6872|6887|6872|6887|6872|0
1737441470000|2025-01-21 06:37:50|6887.4|6872.4|6888.1|6873.1|6888.1|6873.1|6887.4|6872.4|0
1737441480000|2025-01-21 06:38:00|6888|6873|6888|6873|6888|6873|6888|6873|0
1737441490000|2025-01-21 06:38:10|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888|6873|0
1737441520000|2025-01-21 06:38:40|6888|6873|6888|6873|6888|6873|6888|6873|0
1737441620000|2025-01-21 06:40:20|6888.1|6873.1|6889|6874|6889|6874|6888.1|6873.1|0
1737441650000|2025-01-21 06:40:50|||||||||1
1737441660000|2025-01-21 06:41:00|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1737441670000|2025-01-21 06:41:10|6888|6873|6888.1|6873.1|6888.1|6873.1|6888|6873|2
1737441680000|2025-01-21 06:41:20|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1737441780000|2025-01-21 06:43:00|6889|6874|6889|6874|6889|6874|6889|6874|0
1737441850000|2025-01-21 06:44:10|6888|6873|6888|6873|6888|6873|6888|6873|0
1737441870000|2025-01-21 06:44:30|6887.3|6872.3|6888.5|6873.5|6888.5|6873.5|6887.3|6872.3|3
1737441950000|2025-01-21 06:45:50|6887.5|6872.5|6887.3|6872.3|6887.7|6872.7|6887.3|6872.3|4
1737441960000|2025-01-21 06:46:00|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1737441970000|2025-01-21 06:46:10|6887.7|6872.7|6887.3|6872.3|6887.7|6872.7|6887.3|6872.3|0
1737441980000|2025-01-21 06:46:20|6887.5|6872.5|6887.3|6872.3|6887.5|6872.5|6887.3|6872.3|0
1737442030000|2025-01-21 06:47:10|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|6887.2|6872.2|0
1737442080000|2025-01-21 06:48:00|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1737442100000|2025-01-21 06:48:20|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.3|6870.3|2
1737442110000|2025-01-21 06:48:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1737442130000|2025-01-21 06:48:50|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1737442170000|2025-01-21 06:49:30|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|4
1737442190000|2025-01-21 06:49:50|||||||||1
1737442230000|2025-01-21 06:50:30|||||||||1
1737442270000|2025-01-21 06:51:10|||||||||1
1737442290000|2025-01-21 06:51:30|||||||||1
1737442300000|2025-01-21 06:51:40|6884.1|6869.1|6884.7|6869.7|6884.8|6869.8|6884.1|6869.1|7
1737442310000|2025-01-21 06:51:50|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1737442320000|2025-01-21 06:52:00|6883.3|6868.3|6883.7|6868.7|6883.8|6868.8|6883.3|6868.3|0
1737442330000|2025-01-21 06:52:10|6883.8|6868.8|6883.7|6868.7|6883.8|6868.8|6883.7|6868.7|0
1737442340000|2025-01-21 06:52:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737442390000|2025-01-21 06:53:10|6884.7|6869.7|6884.8|6869.8|6884.8|6869.8|6884.7|6869.7|0
1737442450000|2025-01-21 06:54:10|||||||||4
1737442460000|2025-01-21 06:54:20|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1737442480000|2025-01-21 06:54:40|6884.3|6869.3|6884.2|6869.2|6884.3|6869.3|6884.2|6869.2|1
1737442490000|2025-01-21 06:54:50|6884|6869|6883.7|6868.7|6884|6869|6883.7|6868.7|0
1737442500000|2025-01-21 06:55:00|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737442620000|2025-01-21 06:57:00|6884|6869|6884|6869|6884|6869|6883.8|6868.8|0
1737442630000|2025-01-21 06:57:10|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1737442660000|2025-01-21 06:57:40|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|6884.2|6869.2|0
1737442680000|2025-01-21 06:58:00|6883.8|6868.8|6883.7|6868.7|6883.8|6868.8|6883.7|6868.7|1
1737442700000|2025-01-21 06:58:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737442710000|2025-01-21 06:58:30|6884|6869|6884.7|6869.7|6884.8|6869.8|6883.8|6868.8|0
1737442730000|2025-01-21 06:58:50|6883.3|6868.3|6882.7|6867.7|6883.3|6868.3|6882.7|6867.7|1
1737442780000|2025-01-21 06:59:40|6884.8|6869.8|6884.8|6869.8|6885|6870|6884.8|6869.8|3
1737442800000|2025-01-21 07:00:00|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|0
1737442850000|2025-01-21 07:00:50|6884.5|6869.5|6884.5|6869.5|6884.7|6869.7|6884.5|6869.5|0
1737442860000|2025-01-21 07:01:00|6884.7|6869.7|6884.5|6869.5|6884.7|6869.7|6884.5|6869.5|0
1737442870000|2025-01-21 07:01:10|6884.7|6869.7|6884.8|6869.8|6884.8|6869.8|6884.7|6869.7|0
1737442910000|2025-01-21 07:01:50|6883.4|6868.4|6882.8|6867.8|6883.4|6868.4|6882.8|6867.8|1
1737443020000|2025-01-21 07:03:40|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1737443030000|2025-01-21 07:03:50|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1737443050000|2025-01-21 07:04:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1737443100000|2025-01-21 07:05:00|||||||||1
1737443120000|2025-01-21 07:05:20|6883|6868|6883|6868|6883|6868|6883|6868|1
1737443130000|2025-01-21 07:05:30|||||||||1
1737443140000|2025-01-21 07:05:40|6883.3|6868.3|6883|6868|6883.3|6868.3|6883|6868|1
1737443150000|2025-01-21 07:05:50|6883.3|6868.3|6882.9|6867.9|6883.3|6868.3|6882.9|6867.9|3
1737443160000|2025-01-21 07:06:00|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|4
1737443170000|2025-01-21 07:06:10|6882.2|6867.2|6882.8|6867.8|6882.8|6867.8|6882.2|6867.2|2
1737443190000|2025-01-21 07:06:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1737443220000|2025-01-21 07:07:00|6882.3|6867.3|6882.8|6867.8|6882.8|6867.8|6882.3|6867.3|0
1737443340000|2025-01-21 07:09:00|6883.1|6868.1|6883.5|6868.5|6883.5|6868.5|6883.1|6868.1|0
1737443350000|2025-01-21 07:09:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737443390000|2025-01-21 07:09:50|6883|6868|6882.8|6867.8|6883|6868|6882.8|6867.8|0
1737443400000|2025-01-21 07:10:00|6883|6868|6882.8|6867.8|6883|6868|6882.8|6867.8|0
1737443410000|2025-01-21 07:10:10|6883|6868|6883|6868|6883|6868|6883|6868|0
1737443420000|2025-01-21 07:10:20|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737443440000|2025-01-21 07:10:40|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1737443470000|2025-01-21 07:11:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737443500000|2025-01-21 07:11:40|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|0
1737443630000|2025-01-21 07:13:50|6883.8|6868.8|6883.7|6868.7|6883.8|6868.8|6883.7|6868.7|0
1737443690000|2025-01-21 07:14:50|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737443940000|2025-01-21 07:19:00|6884|6869|6883.8|6868.8|6884|6869|6883.8|6868.8|0
1737443980000|2025-01-21 07:19:40|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1737444000000|2025-01-21 07:20:00|6883.7|6868.7|6883.9|6868.9|6884|6869|6883.1|6868.1|0
1737444100000|2025-01-21 07:21:40|6884|6869|6884|6869|6884|6869|6884|6869|0
1737444110000|2025-01-21 07:21:50|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1737444150000|2025-01-21 07:22:30|6883|6868|6883|6868|6883|6868|6883|6868|0
1737444170000|2025-01-21 07:22:50|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1737444240000|2025-01-21 07:24:00|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|1
1737444300000|2025-01-21 07:25:00|6882|6867|6882|6867|6882|6867|6882|6867|0
1737444350000|2025-01-21 07:25:50|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|6882.1|6867.1|1
1737444360000|2025-01-21 07:26:00|6882.5|6867.5|6878.6|6863.6|6882.5|6867.5|6878.6|6863.6|15
1737444370000|2025-01-21 07:26:10|6879.6|6864.6|6879.9|6864.9|6879.9|6864.9|6879.6|6864.6|1
1737444390000|2025-01-21 07:26:30|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1737444430000|2025-01-21 07:27:10|6881.3|6866.3|6881.9|6866.9|6882|6867|6881.3|6866.3|8
1737444480000|2025-01-21 07:28:00|6882|6867|6881.9|6866.9|6882|6867|6881.9|6866.9|0
1737444490000|2025-01-21 07:28:10|6882|6867|6882|6867|6882|6867|6882|6867|0
1737444510000|2025-01-21 07:28:30|6882.9|6867.9|6881.9|6866.9|6882.9|6867.9|6881.9|6866.9|0
1737444520000|2025-01-21 07:28:40|6882|6867|6882.9|6867.9|6882.9|6867.9|6882|6867|0
1737444530000|2025-01-21 07:28:50|6883.6|6868.6|6883.9|6868.9|6883.9|6868.9|6883.6|6868.6|1
1737444560000|2025-01-21 07:29:20|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1737444590000|2025-01-21 07:29:50|||||||||1
1737444600000|2025-01-21 07:30:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1737444630000|2025-01-21 07:30:30|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|1
1737444640000|2025-01-21 07:30:40|6881.7|6866.7|6882.7|6867.7|6882.7|6867.7|6881.7|6866.7|1
1737444700000|2025-01-21 07:31:40|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1737444770000|2025-01-21 07:32:50|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|3
1737444780000|2025-01-21 07:33:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737444790000|2025-01-21 07:33:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737444800000|2025-01-21 07:33:20|6879.7|6864.7|6881.1|6866.1|6881.1|6866.1|6879.7|6864.7|1
1737444830000|2025-01-21 07:33:50|6881.7|6866.7|6882.6|6867.6|6882.7|6867.7|6881.7|6866.7|0
1737444840000|2025-01-21 07:34:00|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1737444850000|2025-01-21 07:34:10|6882.7|6867.7|6882.6|6867.6|6882.7|6867.7|6882.6|6867.6|0
1737444870000|2025-01-21 07:34:30|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1737444910000|2025-01-21 07:35:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1737444920000|2025-01-21 07:35:20|6882.1|6867.1|6881.7|6866.7|6882.1|6867.1|6881.7|6866.7|0
1737444960000|2025-01-21 07:36:00|6880.7|6865.7|6880.6|6865.6|6880.7|6865.7|6880.6|6865.6|0
1737444970000|2025-01-21 07:36:10|6881.2|6866.2|6882.6|6867.6|6882.6|6867.6|6881.2|6866.2|1
1737445010000|2025-01-21 07:36:50|6881.7|6866.7|6880.7|6865.7|6881.7|6866.7|6880.6|6865.6|1
1737445030000|2025-01-21 07:37:10|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|1
1737445150000|2025-01-21 07:39:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1737445170000|2025-01-21 07:39:30|6882.7|6867.7|6884.5|6869.5|6885.9|6870.9|6882.7|6867.7|3
1737445180000|2025-01-21 07:39:40|6884.7|6869.7|6883.9|6868.9|6884.9|6869.9|6883.9|6868.9|3
1737445190000|2025-01-21 07:39:50|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1737445250000|2025-01-21 07:40:50|6883.5|6868.5|6884.4|6869.4|6884.4|6869.4|6883.5|6868.5|0
1737445270000|2025-01-21 07:41:10|6885.2|6870.2|6886.9|6871.9|6886.9|6871.9|6885.2|6870.2|5
1737445280000|2025-01-21 07:41:20|6886|6871|6885.5|6870.5|6886|6871|6885.4|6870.4|1
1737445300000|2025-01-21 07:41:40|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1737445330000|2025-01-21 07:42:10|6887.2|6872.2|6887|6872|6887.5|6872.5|6887|6872|5
1737445360000|2025-01-21 07:42:40|6886.2|6871.2|6886.7|6871.7|6886.7|6871.7|6886.2|6871.2|2
1737445380000|2025-01-21 07:43:00|6887.1|6872.1|6887.5|6872.5|6887.5|6872.5|6887.1|6872.1|1
1737445410000|2025-01-21 07:43:30|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1737445420000|2025-01-21 07:43:40|6889.2|6874.2|6889.5|6874.5|6889.5|6874.5|6889.2|6874.2|0
1737445480000|2025-01-21 07:44:40|||||||||1
1737445490000|2025-01-21 07:44:50|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1737445500000|2025-01-21 07:45:00|6889|6874|6888.4|6873.4|6889|6874|6888.4|6873.4|3
1737445510000|2025-01-21 07:45:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1737445610000|2025-01-21 07:46:50|6887|6872|6887|6872|6887|6872|6887|6872|1
1737445620000|2025-01-21 07:47:00|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|0
1737445640000|2025-01-21 07:47:20|6887.7|6872.7|6888.7|6873.7|6888.7|6873.7|6887.7|6872.7|2
1737445650000|2025-01-21 07:47:30|6889|6874|6889|6874|6889|6874|6889|6874|0
1737445730000|2025-01-21 07:48:50|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|0
1737445780000|2025-01-21 07:49:40|6887.7|6872.7|6886.9|6871.9|6887.7|6872.7|6886.9|6871.9|0
1737445800000|2025-01-21 07:50:00|6886|6871|6886|6871|6886|6871|6886|6871|0
1737445810000|2025-01-21 07:50:10|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1737445830000|2025-01-21 07:50:30|6886|6871|6886|6871|6886|6871|6886|6871|0
1737445880000|2025-01-21 07:51:20|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|1
1737445930000|2025-01-21 07:52:10|6886.5|6871.5|6888.5|6873.5|6888.5|6873.5|6886.5|6871.5|1
1737445950000|2025-01-21 07:52:30|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1737445960000|2025-01-21 07:52:40|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1737445970000|2025-01-21 07:52:50|6888|6873|6888|6873|6888|6873|6888|6873|1
1737445980000|2025-01-21 07:53:00|6888.2|6873.2|6888.5|6873.5|6888.5|6873.5|6888.2|6873.2|0
1737445990000|2025-01-21 07:53:10|6888.7|6873.7|6889|6874|6889|6874|6888.7|6873.7|0
1737446010000|2025-01-21 07:53:30|||||||||1
1737446090000|2025-01-21 07:54:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1737446140000|2025-01-21 07:55:40|6891.9|6876.9|6892.2|6877.2|6892.2|6877.2|6891.9|6876.9|1
1737446150000|2025-01-21 07:55:50|6893|6878|6893|6878|6893|6878|6893|6878|0
1737446160000|2025-01-21 07:56:00|6892.7|6877.7|6893|6878|6893.5|6878.5|6892.7|6877.7|2
1737446180000|2025-01-21 07:56:20|6893.2|6878.2|6893.5|6878.5|6893.5|6878.5|6893.2|6878.2|0
1737446190000|2025-01-21 07:56:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|2
1737446220000|2025-01-21 07:57:00|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|7
1737446230000|2025-01-21 07:57:10|||||||||5
1737446240000|2025-01-21 07:57:20|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1737446340000|2025-01-21 07:59:00|6892.9|6877.9|6891.2|6876.2|6892.9|6877.9|6891.2|6876.2|3
1737446350000|2025-01-21 07:59:10|6891.5|6876.5|6892.2|6877.2|6892.2|6877.2|6891.5|6876.5|0
1737446360000|2025-01-21 07:59:20|6892.4|6877.4|6892.5|6877.5|6892.5|6877.5|6892.4|6877.4|0
1737446370000|2025-01-21 07:59:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737446400000|2025-01-21 08:00:00|6892|6877|6890.5|6875.5|6892|6877|6890.5|6875.5|6
1737446410000|2025-01-21 08:00:10|||||||||17
1737446420000|2025-01-21 08:00:20|6889.7|6874.7|6890.5|6875.5|6890.5|6875.5|6889.7|6874.7|1
1737446430000|2025-01-21 08:00:30|6889.8|6874.8|6889.5|6874.5|6890.5|6875.5|6889|6874|4
1737446440000|2025-01-21 08:00:40|6889.9|6874.9|6889.7|6874.7|6890|6875|6889.5|6874.5|1
1737446460000|2025-01-21 08:01:00|6890|6875|6890|6875|6890|6875|6890|6875|4
1737446490000|2025-01-21 08:01:30|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|3
1737446520000|2025-01-21 08:02:00|6890.5|6875.5|6890|6875|6890.5|6875.5|6890|6875|2
1737446590000|2025-01-21 08:03:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1737446610000|2025-01-21 08:03:30|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1737446620000|2025-01-21 08:03:40|6892|6877|6892|6877|6892|6877|6892|6877|0
1737446630000|2025-01-21 08:03:50|6891.9|6876.9|6891.5|6876.5|6891.9|6876.9|6891.5|6876.5|0
1737446650000|2025-01-21 08:04:10|6890.9|6875.9|6891|6876|6891|6876|6890.9|6875.9|0
1737446700000|2025-01-21 08:05:00|6890.9|6875.9|6891.2|6876.2|6891.2|6876.2|6890|6875|1
1737446720000|2025-01-21 08:05:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737446780000|2025-01-21 08:06:20|6892|6877|6892|6877|6892|6877|6892|6877|0
1737446810000|2025-01-21 08:06:50|6891.9|6876.9|6891.5|6876.5|6891.9|6876.9|6891.5|6876.5|0
1737446820000|2025-01-21 08:07:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892|6877|0
1737446830000|2025-01-21 08:07:10|6892|6877|6890.2|6875.2|6892|6877|6890|6875|2
1737446840000|2025-01-21 08:07:20|6890.3|6875.3|6890.5|6875.5|6891|6876|6890.2|6875.2|0
1737446850000|2025-01-21 08:07:30|6890.7|6875.7|6890.9|6875.9|6891|6876|6890.7|6875.7|0
1737446860000|2025-01-21 08:07:40|6891|6876|6890.9|6875.9|6891|6876|6890.9|6875.9|0
1737446870000|2025-01-21 08:07:50|6891|6876|6890.2|6875.2|6891|6876|6890|6875|0
1737446880000|2025-01-21 08:08:00|6891|6876|6891.2|6876.2|6891.2|6876.2|6891|6876|0
1737446940000|2025-01-21 08:09:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737446960000|2025-01-21 08:09:20|6892.3|6877.3|6894.3|6879.3|6894.3|6879.3|6892.3|6877.3|1
1737447000000|2025-01-21 08:10:00|6894|6879|6893.2|6878.2|6894|6879|6893.2|6878.2|3
1737447010000|2025-01-21 08:10:10|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|1
1737447110000|2025-01-21 08:11:50|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6892|6877|0
1737447130000|2025-01-21 08:12:10|6893.2|6878.2|6893.5|6878.5|6893.5|6878.5|6893.2|6878.2|1
1737447140000|2025-01-21 08:12:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|2
1737447170000|2025-01-21 08:12:50|6892|6877|6892|6877|6892|6877|6892|6877|0
1737447180000|2025-01-21 08:13:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1737447190000|2025-01-21 08:13:10|6892|6877|6892|6877|6892|6877|6892|6877|0
1737447290000|2025-01-21 08:14:50|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|2
1737447320000|2025-01-21 08:15:20|6890.6|6875.6|6892|6877|6892.2|6877.2|6890.2|6875.2|3
1737447330000|2025-01-21 08:15:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737447340000|2025-01-21 08:15:40|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1737447360000|2025-01-21 08:16:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737447370000|2025-01-21 08:16:10|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|0
1737447400000|2025-01-21 08:16:40|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|6892.9|6877.9|0
1737447430000|2025-01-21 08:17:10|6893|6878|6892.9|6877.9|6893|6878|6892.9|6877.9|0
1737447470000|2025-01-21 08:17:50|6892.8|6877.8|6892|6877|6892.8|6877.8|6892|6877|0
1737447530000|2025-01-21 08:18:50|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1737447570000|2025-01-21 08:19:30|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1737447620000|2025-01-21 08:20:20|6891.4|6876.4|6891|6876|6891.4|6876.4|6891|6876|0
1737447660000|2025-01-21 08:21:00|6890.8|6875.8|6890.3|6875.3|6890.8|6875.8|6890.2|6875.2|2
1737447670000|2025-01-21 08:21:10|6890.8|6875.8|6891.2|6876.2|6891.2|6876.2|6890.8|6875.8|0
1737447690000|2025-01-21 08:21:30|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.5|6876.5|0
1737447820000|2025-01-21 08:23:40|6892.2|6877.2|6892.3|6877.3|6892.3|6877.3|6892.2|6877.2|3
1737447830000|2025-01-21 08:23:50|6892.8|6877.8|6893.7|6878.7|6893.7|6878.7|6892.8|6877.8|0
1737447840000|2025-01-21 08:24:00|6894|6879|6891.5|6876.5|6894|6879|6891.5|6876.5|1
1737447860000|2025-01-21 08:24:20|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1737447900000|2025-01-21 08:25:00|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.7|6876.7|0
1737447910000|2025-01-21 08:25:10|6892|6877|6893.2|6878.2|6893.2|6878.2|6892|6877|1
1737447930000|2025-01-21 08:25:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1737447950000|2025-01-21 08:25:50|6894|6879|6894.3|6879.3|6894.3|6879.3|6894|6879|1
1737448020000|2025-01-21 08:27:00|6894.8|6879.8|6893.9|6878.9|6894.8|6879.8|6893.9|6878.9|8
1737448030000|2025-01-21 08:27:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737448040000|2025-01-21 08:27:20|6893.1|6878.1|6893.2|6878.2|6893.2|6878.2|6893.1|6878.1|0
1737448050000|2025-01-21 08:27:30|6893.6|6878.6|6892.7|6877.7|6893.6|6878.6|6892.7|6877.7|1
1737448140000|2025-01-21 08:29:00|6891.8|6876.8|6892.7|6877.7|6892.7|6877.7|6891.8|6876.8|2
1737448200000|2025-01-21 08:30:00|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|5
1737448210000|2025-01-21 08:30:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737448230000|2025-01-21 08:30:30|6893.2|6878.2|6892.6|6877.6|6893.2|6878.2|6892.6|6877.6|4
1737448240000|2025-01-21 08:30:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1737448320000|2025-01-21 08:32:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1737448330000|2025-01-21 08:32:10|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.7|6876.7|2
1737448350000|2025-01-21 08:32:30|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1737448380000|2025-01-21 08:33:00|6891.7|6876.7|6891|6876|6891.7|6876.7|6891|6876|1
1737448430000|2025-01-21 08:33:50|6889.3|6874.3|6889.7|6874.7|6889.7|6874.7|6889.3|6874.3|5
1737448440000|2025-01-21 08:34:00|6889.6|6874.6|6889.3|6874.3|6889.7|6874.7|6889.2|6874.2|0
1737448460000|2025-01-21 08:34:20|6889.8|6874.8|6890.5|6875.5|6890.5|6875.5|6889.8|6874.8|5
1737448500000|2025-01-21 08:35:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1737448530000|2025-01-21 08:35:30|6890|6875|6890|6875|6890|6875|6890|6875|0
1737448540000|2025-01-21 08:35:40|6889.3|6874.3|6889|6874|6889.3|6874.3|6888.8|6873.8|4
1737448610000|2025-01-21 08:36:50|||||||||1
1737448620000|2025-01-21 08:37:00|||||||||1
1737448640000|2025-01-21 08:37:20|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|1
1737448650000|2025-01-21 08:37:30|6889|6874|6889.1|6874.1|6889.1|6874.1|6889|6874|0
1737448670000|2025-01-21 08:37:50|6889.3|6874.3|6890|6875|6890.1|6875.1|6889.1|6874.1|2
1737448680000|2025-01-21 08:38:00|||||||||1
1737448690000|2025-01-21 08:38:10|6889.9|6874.9|6890|6875|6890|6875|6889.9|6874.9|1
1737448700000|2025-01-21 08:38:20|6889.6|6874.6|6889|6874|6889.6|6874.6|6889|6874|2
1737448740000|2025-01-21 08:39:00|6887|6872|6887|6872|6887|6872|6887|6872|1
1737448750000|2025-01-21 08:39:10|6885.9|6870.9|6886.6|6871.6|6886.6|6871.6|6885.9|6870.9|1
1737448760000|2025-01-21 08:39:20|6885.9|6870.9|6886|6871|6886.5|6871.5|6885.5|6870.5|5
1737448770000|2025-01-21 08:39:30|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|6886.1|6871.1|0
1737448780000|2025-01-21 08:39:40|6886.4|6871.4|6886.4|6871.4|6886.9|6871.9|6886.4|6871.4|1
1737448800000|2025-01-21 08:40:00|||||||||1
1737448830000|2025-01-21 08:40:30|6885.9|6870.9|6886|6871|6886|6871|6885.6|6870.6|0
1737448840000|2025-01-21 08:40:40|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|6885.6|6870.6|0
1737448860000|2025-01-21 08:41:00|||||||||1
1737448890000|2025-01-21 08:41:30|||||||||1
1737448900000|2025-01-21 08:41:40|6885.9|6870.9|6883.2|6868.2|6886.2|6871.2|6882.7|6867.7|12
1737448910000|2025-01-21 08:41:50|6882.9|6867.9|6880.2|6865.2|6882.9|6867.9|6880.2|6865.2|1
1737448920000|2025-01-21 08:42:00|||||||||1
1737448940000|2025-01-21 08:42:20|6882.4|6867.4|6881.6|6866.6|6882.4|6867.4|6881.4|6866.4|32
1737448950000|2025-01-21 08:42:30|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1737449010000|2025-01-21 08:43:30|6881.4|6866.4|6881.2|6866.2|6881.4|6866.4|6881.2|6866.2|0
1737449020000|2025-01-21 08:43:40|6881.7|6866.7|6882.4|6867.4|6882.4|6867.4|6881.7|6866.7|3
1737449040000|2025-01-21 08:44:00|6882.7|6867.7|6884.4|6869.4|6884.6|6869.6|6882.7|6867.7|2
1737449070000|2025-01-21 08:44:30|6884|6869|6883.4|6868.4|6884|6869|6883.1|6868.1|3
1737449080000|2025-01-21 08:44:40|6883.5|6868.5|6883.2|6868.2|6883.5|6868.5|6883.2|6868.2|1
1737449090000|2025-01-21 08:44:50|6883.4|6868.4|6883.2|6868.2|6883.4|6868.4|6883.2|6868.2|0
1737449100000|2025-01-21 08:45:00|6883.4|6868.4|6883.5|6868.5|6883.5|6868.5|6883.4|6868.4|0
1737449110000|2025-01-21 08:45:10|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1737449130000|2025-01-21 08:45:30|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|45
1737449150000|2025-01-21 08:45:50|6887.1|6872.1|6887.2|6872.2|6887.2|6872.2|6887.1|6872.1|0
1737449190000|2025-01-21 08:46:30|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|6887.1|6872.1|1
1737449220000|2025-01-21 08:47:00|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|4
1737449250000|2025-01-21 08:47:30|6886.7|6871.7|6887.2|6872.2|6887.2|6872.2|6886.7|6871.7|1
1737449270000|2025-01-21 08:47:50|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1737449280000|2025-01-21 08:48:00|6887.2|6872.2|6886.4|6871.4|6887.7|6872.7|6886.4|6871.4|6
1737449290000|2025-01-21 08:48:10|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|6886.7|6871.7|0
1737449300000|2025-01-21 08:48:20|6886.6|6871.6|6886.1|6871.1|6886.6|6871.6|6885.6|6870.6|1
1737449310000|2025-01-21 08:48:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1737449320000|2025-01-21 08:48:40|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|6886.2|6871.2|1
1737449350000|2025-01-21 08:49:10|6886.6|6871.6|6887|6872|6887.2|6872.2|6886.6|6871.6|4
1737449380000|2025-01-21 08:49:40|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|0
1737449390000|2025-01-21 08:49:50|6887.2|6872.2|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|1
1737449490000|2025-01-21 08:51:30|6887.5|6872.5|6887.4|6872.4|6887.5|6872.5|6887.4|6872.4|5
1737449500000|2025-01-21 08:51:40|6887|6872|6886.4|6871.4|6887|6872|6885.9|6870.9|5
1737449510000|2025-01-21 08:51:50|6886.2|6871.2|6886.7|6871.7|6886.7|6871.7|6886.2|6871.2|12
1737449570000|2025-01-21 08:52:50|6888|6873|6887.7|6872.7|6888|6873|6887.7|6872.7|1
1737449620000|2025-01-21 08:53:40|6888.5|6873.5|6888.9|6873.9|6888.9|6873.9|6888.5|6873.5|3
1737449630000|2025-01-21 08:53:50|6890.4|6875.4|6889.4|6874.4|6890.4|6875.4|6889.4|6874.4|2
1737449640000|2025-01-21 08:54:00|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.7|6874.7|0
1737449650000|2025-01-21 08:54:10|6889.7|6874.7|6889.9|6874.9|6889.9|6874.9|6889.7|6874.7|0
1737449660000|2025-01-21 08:54:20|6889.7|6874.7|6889.9|6874.9|6889.9|6874.9|6889.7|6874.7|0
1737449670000|2025-01-21 08:54:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1737449680000|2025-01-21 08:54:40|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|6889.9|6874.9|0
1737449690000|2025-01-21 08:54:50|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1737449710000|2025-01-21 08:55:10|6888.9|6873.9|6887.9|6872.9|6889.2|6874.2|6887.9|6872.9|1
1737449730000|2025-01-21 08:55:30|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1737449770000|2025-01-21 08:56:10|6887.7|6872.7|6887.9|6872.9|6887.9|6872.9|6887.7|6872.7|0
1737449790000|2025-01-21 08:56:30|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1737449820000|2025-01-21 08:57:00|6888.5|6873.5|6889.9|6874.9|6889.9|6874.9|6888.5|6873.5|4
1737449830000|2025-01-21 08:57:10|||||||||1
1737449840000|2025-01-21 08:57:20|6890|6875|6890.4|6875.4|6890.4|6875.4|6890|6875|0
1737449870000|2025-01-21 08:57:50|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|0
1737449890000|2025-01-21 08:58:10|6889.9|6874.9|6889.7|6874.7|6889.9|6874.9|6889.7|6874.7|0
1737449900000|2025-01-21 08:58:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|0
1737449910000|2025-01-21 08:58:30|6889.2|6874.2|6888.4|6873.4|6889.2|6874.2|6888.1|6873.1|2
1737449920000|2025-01-21 08:58:40|6888.2|6873.2|6888.6|6873.6|6888.6|6873.6|6888.2|6873.2|0
1737449930000|2025-01-21 08:58:50|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.6|6873.6|0
1737449960000|2025-01-21 08:59:20|6888.9|6873.9|6888.7|6873.7|6888.9|6873.9|6888.7|6873.7|0
1737450000000|2025-01-21 09:00:00|6888.9|6873.9|6888.7|6873.7|6888.9|6873.9|6888.7|6873.7|0
1737450010000|2025-01-21 09:00:10|6889.2|6874.2|6888.7|6873.7|6889.2|6874.2|6888.7|6873.7|0
1737450030000|2025-01-21 09:00:30|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1737450040000|2025-01-21 09:00:40|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|6888.4|6873.4|0
1737450050000|2025-01-21 09:00:50|6888.2|6873.2|6888.1|6873.1|6888.2|6873.2|6888.1|6873.1|0
1737450070000|2025-01-21 09:01:10|6888.2|6873.2|6888.1|6873.1|6888.2|6873.2|6888.1|6873.1|0
1737450080000|2025-01-21 09:01:20|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|1
1737450090000|2025-01-21 09:01:30|6889.6|6874.6|6889.7|6874.7|6889.7|6874.7|6889.6|6874.6|1
1737450100000|2025-01-21 09:01:40|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|7
1737450110000|2025-01-21 09:01:50|6890.4|6875.4|6890.7|6875.7|6890.9|6875.9|6890.4|6875.4|1
1737450120000|2025-01-21 09:02:00|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|0
1737450150000|2025-01-21 09:02:30|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1737450180000|2025-01-21 09:03:00|6891.9|6876.9|6891.7|6876.7|6891.9|6876.9|6891.7|6876.7|0
1737450210000|2025-01-21 09:03:30|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|1
1737450220000|2025-01-21 09:03:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1737450230000|2025-01-21 09:03:50|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1737450240000|2025-01-21 09:04:00|6892.2|6877.2|6892.4|6877.4|6892.4|6877.4|6892.2|6877.2|15
1737450250000|2025-01-21 09:04:10|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|6891.9|6876.9|0
1737450270000|2025-01-21 09:04:30|6891.7|6876.7|6890.7|6875.7|6891.7|6876.7|6890.2|6875.2|5
1737450290000|2025-01-21 09:04:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1737450300000|2025-01-21 09:05:00|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1737450310000|2025-01-21 09:05:10|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|1
1737450320000|2025-01-21 09:05:20|6890.7|6875.7|6891.4|6876.4|6891.4|6876.4|6890.7|6875.7|1
1737450330000|2025-01-21 09:05:30|6890.9|6875.9|6891.4|6876.4|6891.4|6876.4|6890.9|6875.9|0
1737450390000|2025-01-21 09:06:30|||||||||1
1737450450000|2025-01-21 09:07:30|||||||||1
1737450480000|2025-01-21 09:08:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737450500000|2025-01-21 09:08:20|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1737450510000|2025-01-21 09:08:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1737450590000|2025-01-21 09:09:50|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1737450630000|2025-01-21 09:10:30|6891.8|6876.8|6891.7|6876.7|6891.8|6876.8|6891.1|6876.1|25
1737450640000|2025-01-21 09:10:40|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1737450650000|2025-01-21 09:10:50|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737450670000|2025-01-21 09:11:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|1
1737450760000|2025-01-21 09:12:40|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|5
1737450770000|2025-01-21 09:12:50|6891.7|6876.7|6891.6|6876.6|6891.9|6876.9|6891.6|6876.6|0
1737450810000|2025-01-21 09:13:30|6891.7|6876.7|6891.9|6876.9|6891.9|6876.9|6891.7|6876.7|1
1737450820000|2025-01-21 09:13:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737450850000|2025-01-21 09:14:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|10
1737450870000|2025-01-21 09:14:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737450950000|2025-01-21 09:15:50|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1737451020000|2025-01-21 09:17:00|6891.2|6876.2|6891.7|6876.7|6891.7|6876.7|6891.2|6876.2|4
1737451030000|2025-01-21 09:17:10|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6889.9|6874.9|2
1737451080000|2025-01-21 09:18:00|||||||||1
1737451100000|2025-01-21 09:18:20|6891.8|6876.8|6891.9|6876.9|6892.7|6877.7|6891.7|6876.7|3
1737451120000|2025-01-21 09:18:40|6892|6877|6892.4|6877.4|6892.4|6877.4|6892|6877|0
1737451140000|2025-01-21 09:19:00|6892.2|6877.2|6892.9|6877.9|6892.9|6877.9|6892.2|6877.2|0
1737451170000|2025-01-21 09:19:30|6891.7|6876.7|6891.9|6876.9|6891.9|6876.9|6891.7|6876.7|1
1737451190000|2025-01-21 09:19:50|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|0
1737451200000|2025-01-21 09:20:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737451210000|2025-01-21 09:20:10|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|6892.4|6877.4|3
1737451240000|2025-01-21 09:20:40|6892.5|6877.5|6892.7|6877.7|6892.9|6877.9|6892.5|6877.5|2
1737451330000|2025-01-21 09:22:10|6893.1|6878.1|6893.2|6878.2|6893.2|6878.2|6893.1|6878.1|9
1737451350000|2025-01-21 09:22:30|6892.5|6877.5|6891.7|6876.7|6892.5|6877.5|6891.7|6876.7|7
1737451360000|2025-01-21 09:22:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737451370000|2025-01-21 09:22:50|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|1
1737451410000|2025-01-21 09:23:30|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|38
1737451450000|2025-01-21 09:24:10|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1737451470000|2025-01-21 09:24:30|6895.7|6880.7|6896.4|6881.4|6896.4|6881.4|6895.7|6880.7|14
1737451480000|2025-01-21 09:24:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1737451500000|2025-01-21 09:25:00|||||||||2
1737451510000|2025-01-21 09:25:10|6895.2|6880.2|6894.1|6879.1|6895.2|6880.2|6894.1|6879.1|7
1737451540000|2025-01-21 09:25:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1737451550000|2025-01-21 09:25:50|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6893.1|6878.1|3
1737451560000|2025-01-21 09:26:00|6893.6|6878.6|6893.7|6878.7|6894.2|6879.2|6893.6|6878.6|1
1737451580000|2025-01-21 09:26:20|6893.9|6878.9|6894.6|6879.6|6894.6|6879.6|6893.9|6878.9|0
1737451590000|2025-01-21 09:26:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1737451650000|2025-01-21 09:27:30|6894.5|6879.5|6894.7|6879.7|6894.9|6879.9|6894.5|6879.5|1
1737451660000|2025-01-21 09:27:40|6894.9|6879.9|6894.9|6879.9|6894.9|6879.9|6894.7|6879.7|0
1737451710000|2025-01-21 09:28:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|1
1737451770000|2025-01-21 09:29:30|||||||||1
1737451790000|2025-01-21 09:29:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6
1737451800000|2025-01-21 09:30:00|6893.9|6878.9|6893.7|6878.7|6893.9|6878.9|6893.7|6878.7|0
1737451810000|2025-01-21 09:30:10|6893.9|6878.9|6894.4|6879.4|6894.4|6879.4|6893.9|6878.9|1
1737451840000|2025-01-21 09:30:40|6894.7|6879.7|6895.4|6880.4|6895.4|6880.4|6894.7|6879.7|0
1737451850000|2025-01-21 09:30:50|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.7|6880.7|0
1737451900000|2025-01-21 09:31:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1737451920000|2025-01-21 09:32:00|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1737451930000|2025-01-21 09:32:10|6895.7|6880.7|6895.4|6880.4|6895.7|6880.7|6895.4|6880.4|2
1737451960000|2025-01-21 09:32:40|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1737452010000|2025-01-21 09:33:30|6895.4|6880.4|6896.4|6881.4|6896.4|6881.4|6895.4|6880.4|1
1737452070000|2025-01-21 09:34:30|6897.8|6882.8|6897.3|6882.3|6897.8|6882.8|6897.3|6882.3|1
1737452100000|2025-01-21 09:35:00|6897.4|6882.4|6897.3|6882.3|6897.6|6882.6|6897.3|6882.3|0
1737452110000|2025-01-21 09:35:10|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737452130000|2025-01-21 09:35:30|||||||||1
1737452140000|2025-01-21 09:35:40|6901.5|6886.5|6901|6886|6901.5|6886.5|6901|6886|25
1737452150000|2025-01-21 09:35:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1737452190000|2025-01-21 09:36:30|||||||||1
1737452250000|2025-01-21 09:37:30|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|1
1737452280000|2025-01-21 09:38:00|||||||||1
1737452310000|2025-01-21 09:38:30|6901.4|6886.4|6902.4|6887.4|6902.4|6887.4|6901.4|6886.4|5
1737452330000|2025-01-21 09:38:50|6902.9|6887.9|6903.3|6888.3|6903.4|6888.4|6902.9|6887.9|5
1737452340000|2025-01-21 09:39:00|6903.1|6888.1|6902.4|6887.4|6903.1|6888.1|6902.4|6887.4|2
1737452350000|2025-01-21 09:39:10|6901.7|6886.7|6901.3|6886.3|6901.7|6886.7|6901.3|6886.3|4
1737452360000|2025-01-21 09:39:20|6901.6|6886.6|6902|6887|6902|6887|6901.6|6886.6|10
1737452370000|2025-01-21 09:39:30|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6901.9|6886.9|0
1737452390000|2025-01-21 09:39:50|||||||||2
1737452400000|2025-01-21 09:40:00|6902.9|6887.9|6902.8|6887.8|6902.9|6887.9|6902.8|6887.8|0
1737452420000|2025-01-21 09:40:20|||||||||1
1737452430000|2025-01-21 09:40:30|||||||||1
1737452450000|2025-01-21 09:40:50|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|0
1737452460000|2025-01-21 09:41:00|6902.8|6887.8|6902.8|6887.8|6902.9|6887.9|6902.8|6887.8|0
1737452470000|2025-01-21 09:41:10|6902.5|6887.5|6902.9|6887.9|6902.9|6887.9|6902.4|6887.4|0
1737452500000|2025-01-21 09:41:40|6903.4|6888.4|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1737452520000|2025-01-21 09:42:00|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.3|6888.3|0
1737452550000|2025-01-21 09:42:30|6903.3|6888.3|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|1
1737452560000|2025-01-21 09:42:40|6902.9|6887.9|6903.4|6888.4|6903.4|6888.4|6902.9|6887.9|0
1737452570000|2025-01-21 09:42:50|6902.9|6887.9|6902.9|6887.9|6903.4|6888.4|6902.9|6887.9|0
1737452580000|2025-01-21 09:43:00|6903.4|6888.4|6903.3|6888.3|6903.4|6888.4|6902.8|6887.8|6
1737452590000|2025-01-21 09:43:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1737452620000|2025-01-21 09:43:40|6902.8|6887.8|6903.3|6888.3|6903.4|6888.4|6902.8|6887.8|1
1737452630000|2025-01-21 09:43:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1737452650000|2025-01-21 09:44:10|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|0
1737452660000|2025-01-21 09:44:20|6902.8|6887.8|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|0
1737452670000|2025-01-21 09:44:30|6902.8|6887.8|6902.9|6887.9|6902.9|6887.9|6902.4|6887.4|1
1737452680000|2025-01-21 09:44:40|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|46
1737452690000|2025-01-21 09:44:50|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|6903.4|6888.4|1
1737452700000|2025-01-21 09:45:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|0
1737452710000|2025-01-21 09:45:10|6902.3|6887.3|6901.8|6886.8|6902.3|6887.3|6901.8|6886.8|7
1737452720000|2025-01-21 09:45:20|6902.3|6887.3|6902.6|6887.6|6902.6|6887.6|6902.3|6887.3|2
1737452730000|2025-01-21 09:45:30|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1737452760000|2025-01-21 09:46:00|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|53
1737452770000|2025-01-21 09:46:10|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|0
1737452780000|2025-01-21 09:46:20|6904.3|6889.3|6904.6|6889.6|6904.6|6889.6|6904.3|6889.3|2
1737452790000|2025-01-21 09:46:30|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|6903.9|6888.9|1
1737452850000|2025-01-21 09:47:30|||||||||1
1737452860000|2025-01-21 09:47:40|6904.3|6889.3|6904.3|6889.3|6904.4|6889.4|6903.8|6888.8|2
1737452870000|2025-01-21 09:47:50|6904.4|6889.4|6903.8|6888.8|6904.4|6889.4|6903.8|6888.8|1
1737452900000|2025-01-21 09:48:20|6904.3|6889.3|6904.1|6889.1|6904.3|6889.3|6904.1|6889.1|5
1737452910000|2025-01-21 09:48:30|6903.8|6888.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|2
1737452940000|2025-01-21 09:49:00|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|6904.3|6889.3|0
1737452950000|2025-01-21 09:49:10|6904.4|6889.4|6904.3|6889.3|6904.4|6889.4|6904.3|6889.3|6
1737452960000|2025-01-21 09:49:20|||||||||1
1737452970000|2025-01-21 09:49:30|6903.2|6888.2|6903.1|6888.1|6903.2|6888.2|6902.8|6887.8|1
1737452980000|2025-01-21 09:49:40|6903.9|6888.9|6904.3|6889.3|6904.3|6889.3|6903.9|6888.9|0
1737453000000|2025-01-21 09:50:00|6903.9|6888.9|6903.6|6888.6|6903.9|6888.9|6903.6|6888.6|2
1737453030000|2025-01-21 09:50:30|6901.6|6886.6|6902.8|6887.8|6902.8|6887.8|6901.6|6886.6|15
1737453050000|2025-01-21 09:50:50|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1737453070000|2025-01-21 09:51:10|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|1
1737453080000|2025-01-21 09:51:20|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|1
1737453090000|2025-01-21 09:51:30|||||||||1
1737453120000|2025-01-21 09:52:00|6904.9|6889.9|6905.1|6890.1|6905.1|6890.1|6904.9|6889.9|1
1737453130000|2025-01-21 09:52:10|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|0
1737453140000|2025-01-21 09:52:20|||||||||1
1737453150000|2025-01-21 09:52:30|||||||||1
1737453190000|2025-01-21 09:53:10|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|0
1737453210000|2025-01-21 09:53:30|6904.3|6889.3|6904.4|6889.4|6904.4|6889.4|6904.3|6889.3|1
1737453230000|2025-01-21 09:53:50|6904.3|6889.3|6904.4|6889.4|6904.4|6889.4|6904.3|6889.3|3
1737453250000|2025-01-21 09:54:10|6903.9|6888.9|6902.9|6887.9|6904.1|6889.1|6902.9|6887.9|4
1737453260000|2025-01-21 09:54:20|6902.8|6887.8|6902.9|6887.9|6902.9|6887.9|6902.8|6887.8|1
1737453270000|2025-01-21 09:54:30|6903.8|6888.8|6904.8|6889.8|6904.8|6889.8|6903.8|6888.8|12
1737453290000|2025-01-21 09:54:50|||||||||1
1737453300000|2025-01-21 09:55:00|||||||||3
1737453340000|2025-01-21 09:55:40|6904.9|6889.9|6904.8|6889.8|6905.1|6890.1|6904.8|6889.8|0
1737453390000|2025-01-21 09:56:30|||||||||1
1737453450000|2025-01-21 09:57:30|6904.3|6889.3|6903.1|6888.1|6904.3|6889.3|6903.1|6888.1|6
1737453460000|2025-01-21 09:57:40|6903.3|6888.3|6902.8|6887.8|6903.3|6888.3|6902.6|6887.6|4
1737453470000|2025-01-21 09:57:50|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|1
1737453480000|2025-01-21 09:58:00|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1737453540000|2025-01-21 09:59:00|6903.8|6888.8|6904.3|6889.3|6904.3|6889.3|6903.8|6888.8|5
1737453560000|2025-01-21 09:59:20|||||||||2
1737453570000|2025-01-21 09:59:30|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|6904.4|6889.4|3
1737453650000|2025-01-21 10:00:50|||||||||1
1737453700000|2025-01-21 10:01:40|6905.1|6890.1|6905.3|6890.3|6905.3|6890.3|6905.1|6890.1|23
1737453740000|2025-01-21 10:02:20|6904.6|6889.6|6905.3|6890.3|6905.3|6890.3|6904.4|6889.4|16
1737453760000|2025-01-21 10:02:40|6906.8|6891.8|6906.3|6891.3|6906.9|6891.9|6906.3|6891.3|20
1737453770000|2025-01-21 10:02:50|6905.3|6890.3|6905.8|6890.8|6905.8|6890.8|6905.3|6890.3|2
1737453780000|2025-01-21 10:03:00|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|11
1737453790000|2025-01-21 10:03:10|6905.6|6890.6|6905.4|6890.4|6905.6|6890.6|6905.4|6890.4|5
1737453810000|2025-01-21 10:03:30|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1737453860000|2025-01-21 10:04:20|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|6904.6|6889.6|0
1737453890000|2025-01-21 10:04:50|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|2
1737453910000|2025-01-21 10:05:10|6905.4|6890.4|6905.1|6890.1|6905.4|6890.4|6905.1|6890.1|0
1737453930000|2025-01-21 10:05:30|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1737453970000|2025-01-21 10:06:10|||||||||1
1737453990000|2025-01-21 10:06:30|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|1
1737454000000|2025-01-21 10:06:40|6906.9|6891.9|6906.8|6891.8|6906.9|6891.9|6906.8|6891.8|1
1737454010000|2025-01-21 10:06:50|6906.6|6891.6|6906.4|6891.4|6906.6|6891.6|6906.4|6891.4|0
1737454020000|2025-01-21 10:07:00|6906.6|6891.6|6906.4|6891.4|6906.6|6891.6|6906.4|6891.4|0
1737454030000|2025-01-21 10:07:10|6906.7|6891.7|6906.1|6891.1|6907.1|6892.1|6905.1|6890.1|8
1737454040000|2025-01-21 10:07:20|6905.9|6890.9|6905.1|6890.1|6905.9|6890.9|6905.1|6890.1|0
1737454060000|2025-01-21 10:07:40|6906.2|6891.2|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|0
1737454080000|2025-01-21 10:08:00|6905.9|6890.9|6905.1|6890.1|6905.9|6890.9|6905.1|6890.1|1
1737454120000|2025-01-21 10:08:40|6905.4|6890.4|6906.1|6891.1|6906.1|6891.1|6905.4|6890.4|0
1737454190000|2025-01-21 10:09:50|6906.2|6891.2|6906.1|6891.1|6906.2|6891.2|6906.1|6891.1|0
1737454210000|2025-01-21 10:10:10|6906.2|6891.2|6906.6|6891.6|6906.6|6891.6|6906.2|6891.2|0
1737454250000|2025-01-21 10:10:50|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|1
1737454270000|2025-01-21 10:11:10|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1737454280000|2025-01-21 10:11:20|6905.6|6890.6|6905.4|6890.4|6905.6|6890.6|6905.4|6890.4|1
1737454290000|2025-01-21 10:11:30|6905.3|6890.3|6905.4|6890.4|6905.4|6890.4|6905.1|6890.1|3
1737454320000|2025-01-21 10:12:00|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1737454380000|2025-01-21 10:13:00|6905.9|6890.9|6905.8|6890.8|6905.9|6890.9|6905.8|6890.8|0
1737454450000|2025-01-21 10:14:10|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|0
1737454460000|2025-01-21 10:14:20|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1737454510000|2025-01-21 10:15:10|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|6905.4|6890.4|0
1737454530000|2025-01-21 10:15:30|6905.3|6890.3|6905.4|6890.4|6905.4|6890.4|6905.3|6890.3|1
1737454600000|2025-01-21 10:16:40|||||||||2
1737454650000|2025-01-21 10:17:30|6905.6|6890.6|6905.9|6890.9|6905.9|6890.9|6905.6|6890.6|2
1737454680000|2025-01-21 10:18:00|||||||||6
1737454790000|2025-01-21 10:19:50|||||||||1
1737454810000|2025-01-21 10:20:10|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1737454840000|2025-01-21 10:20:40|6905.3|6890.3|6906.1|6891.1|6906.1|6891.1|6905.3|6890.3|5
1737454850000|2025-01-21 10:20:50|6906.3|6891.3|6906.4|6891.4|6906.4|6891.4|6906.3|6891.3|0
1737454860000|2025-01-21 10:21:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1737454880000|2025-01-21 10:21:20|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|0
1737454890000|2025-01-21 10:21:30|||||||||2
1737454910000|2025-01-21 10:21:50|6907.1|6892.1|6906.6|6891.6|6907.6|6892.6|6906.6|6891.6|2
1737454920000|2025-01-21 10:22:00|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|2
1737454930000|2025-01-21 10:22:10|6906.1|6891.1|6906.1|6891.1|6906.6|6891.6|6906.1|6891.1|0
1737454940000|2025-01-21 10:22:20|6906.6|6891.6|6907.6|6892.6|6907.6|6892.6|6906.1|6891.1|5
1737454950000|2025-01-21 10:22:30|6906.9|6891.9|6906.8|6891.8|6906.9|6891.9|6906.8|6891.8|5
1737454960000|2025-01-21 10:22:40|6907.3|6892.3|6907.1|6892.1|6907.8|6892.8|6906.1|6891.1|7
1737454970000|2025-01-21 10:22:50|6908.5|6893.5|6907.8|6892.8|6908.5|6893.5|6907.8|6892.8|2
1737454980000|2025-01-21 10:23:00|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|1
1737454990000|2025-01-21 10:23:10|6908.3|6893.3|6909.8|6894.8|6909.8|6894.8|6908.3|6893.3|50
1737455000000|2025-01-21 10:23:20|6909.1|6894.1|6909.4|6894.4|6909.4|6894.4|6909.1|6894.1|3
1737455010000|2025-01-21 10:23:30|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|6909.8|6894.8|0
1737455030000|2025-01-21 10:23:50|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|1
1737455040000|2025-01-21 10:24:00|||||||||1
1737455090000|2025-01-21 10:24:50|6908.6|6893.6|6908.3|6893.3|6908.6|6893.6|6908.3|6893.3|0
1737455100000|2025-01-21 10:25:00|6908.1|6893.1|6908.3|6893.3|6908.3|6893.3|6908.1|6893.1|2
1737455110000|2025-01-21 10:25:10|6907.9|6892.9|6908.3|6893.3|6908.3|6893.3|6907.8|6892.8|1
1737455120000|2025-01-21 10:25:20|6907.9|6892.9|6908.3|6893.3|6908.3|6893.3|6907.8|6892.8|1
1737455140000|2025-01-21 10:25:40|6907.8|6892.8|6908.1|6893.1|6908.1|6893.1|6907.8|6892.8|3
1737455150000|2025-01-21 10:25:50|6908.3|6893.3|6907.9|6892.9|6908.3|6893.3|6907.9|6892.9|0
1737455160000|2025-01-21 10:26:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.1|6893.1|5
1737455170000|2025-01-21 10:26:10|6907.8|6892.8|6908.3|6893.3|6908.8|6893.8|6907.8|6892.8|5
1737455200000|2025-01-21 10:26:40|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|6907.9|6892.9|0
1737455220000|2025-01-21 10:27:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1737455230000|2025-01-21 10:27:10|6907.9|6892.9|6906.9|6891.9|6907.9|6892.9|6906.9|6891.9|4
1737455260000|2025-01-21 10:27:40|6907.3|6892.3|6908.4|6893.4|6908.7|6893.7|6907.3|6892.3|10
1737455270000|2025-01-21 10:27:50|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1737455310000|2025-01-21 10:28:30|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|1
1737455320000|2025-01-21 10:28:40|6908.6|6893.6|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|3
1737455350000|2025-01-21 10:29:10|6908.6|6893.6|6908.3|6893.3|6908.6|6893.6|6908.1|6893.1|11
1737455360000|2025-01-21 10:29:20|||||||||1
1737455380000|2025-01-21 10:29:40|6908.6|6893.6|6909.1|6894.1|6909.6|6894.6|6908.6|6893.6|3
1737455390000|2025-01-21 10:29:50|6909.3|6894.3|6909.1|6894.1|6909.6|6894.6|6909.1|6894.1|0
1737455400000|2025-01-21 10:30:00|6908.3|6893.3|6908.1|6893.1|6908.3|6893.3|6908.1|6893.1|6
1737455410000|2025-01-21 10:30:10|6908.6|6893.6|6908.1|6893.1|6908.8|6893.8|6908.1|6893.1|1
1737455420000|2025-01-21 10:30:20|6908.6|6893.6|6908.1|6893.1|6908.6|6893.6|6908.1|6893.1|0
1737455450000|2025-01-21 10:30:50|6908.3|6893.3|6908.4|6893.4|6908.4|6893.4|6908.3|6893.3|1
1737455460000|2025-01-21 10:31:00|6908.8|6893.8|6909.8|6894.8|6909.8|6894.8|6908.8|6893.8|0
1737455470000|2025-01-21 10:31:10|||||||||1
1737455480000|2025-01-21 10:31:20|6909.6|6894.6|6909.8|6894.8|6909.8|6894.8|6909.6|6894.6|6
1737455530000|2025-01-21 10:32:10|6910.9|6895.9|6910.9|6895.9|6911.4|6896.4|6910.8|6895.8|2
1737455540000|2025-01-21 10:32:20|6911.3|6896.3|6909.5|6894.5|6911.3|6896.3|6909.5|6894.5|25
1737455550000|2025-01-21 10:32:30|6910|6895|6909.9|6894.9|6910|6895|6909.9|6894.9|1
1737455570000|2025-01-21 10:32:50|6909.2|6894.2|6908.8|6893.8|6909.2|6894.2|6908.8|6893.8|2
1737455640000|2025-01-21 10:34:00|||||||||2
1737455690000|2025-01-21 10:34:50|6908.7|6893.7|6908.8|6893.8|6908.8|6893.8|6908.7|6893.7|1
1737455720000|2025-01-21 10:35:20|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|6907.7|6892.7|2
1737455730000|2025-01-21 10:35:30|6907.2|6892.2|6906.8|6891.8|6907.3|6892.3|6906.8|6891.8|9
1737455740000|2025-01-21 10:35:40|6906.3|6891.3|6906.3|6891.3|6906.3|6891.3|6906.2|6891.2|1
1737455760000|2025-01-21 10:36:00|||||||||1
1737455800000|2025-01-21 10:36:40|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|6906.4|6891.4|2
1737455810000|2025-01-21 10:36:50|6906.6|6891.6|6907.5|6892.5|6907.7|6892.7|6906.6|6891.6|0
1737455830000|2025-01-21 10:37:10|6907.2|6892.2|6907.8|6892.8|6907.9|6892.9|6907.2|6892.2|3
1737455850000|2025-01-21 10:37:30|6907.7|6892.7|6907.2|6892.2|6907.7|6892.7|6907.2|6892.2|1
1737455880000|2025-01-21 10:38:00|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1737455900000|2025-01-21 10:38:20|6908.1|6893.1|6907.8|6892.8|6908.1|6893.1|6907.8|6892.8|12
1737455940000|2025-01-21 10:39:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1737455970000|2025-01-21 10:39:30|6907.3|6892.3|6907.8|6892.8|6907.8|6892.8|6907.3|6892.3|1
1737456020000|2025-01-21 10:40:20|6907.3|6892.3|6907.8|6892.8|6907.8|6892.8|6907.3|6892.3|1
1737456170000|2025-01-21 10:42:50|6906.7|6891.7|6906.9|6891.9|6907.4|6892.4|6906.7|6891.7|1
1737456180000|2025-01-21 10:43:00|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1737456190000|2025-01-21 10:43:10|6907.6|6892.6|6907.5|6892.5|6907.6|6892.6|6907.5|6892.5|0
1737456210000|2025-01-21 10:43:30|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|0
1737456310000|2025-01-21 10:45:10|6908|6893|6908.8|6893.8|6909|6894|6908|6893|11
1737456390000|2025-01-21 10:46:30|||||||||1
1737456410000|2025-01-21 10:46:50|6909|6894|6909|6894|6909|6894|6909|6894|0
1737456420000|2025-01-21 10:47:00|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|1
1737456490000|2025-01-21 10:48:10|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1737456500000|2025-01-21 10:48:20|||||||||1
1737456540000|2025-01-21 10:49:00|6906.6|6891.6|6906.7|6891.7|6906.7|6891.7|6906.5|6891.5|2
1737456550000|2025-01-21 10:49:10|||||||||2
1737456590000|2025-01-21 10:49:50|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|6907.1|6892.1|1
1737456630000|2025-01-21 10:50:30|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|1
1737456650000|2025-01-21 10:50:50|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1737456660000|2025-01-21 10:51:00|6906.6|6891.6|6906.7|6891.7|6906.7|6891.7|6906.6|6891.6|2
1737456730000|2025-01-21 10:52:10|||||||||1
1737456820000|2025-01-21 10:53:40|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1737456890000|2025-01-21 10:54:50|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|2
1737456900000|2025-01-21 10:55:00|6905.9|6890.9|6905.5|6890.5|6905.9|6890.9|6904.8|6889.8|7
1737456920000|2025-01-21 10:55:20|6906|6891|6906|6891|6906|6891|6906|6891|0
1737456930000|2025-01-21 10:55:30|6905.6|6890.6|6906|6891|6906|6891|6905.6|6890.6|2
1737456940000|2025-01-21 10:55:40|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|1
1737456970000|2025-01-21 10:56:10|6905.8|6890.8|6905.6|6890.6|6905.8|6890.8|6905.6|6890.6|13
1737456980000|2025-01-21 10:56:20|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1737456990000|2025-01-21 10:56:30|6906|6891|6906|6891|6906.1|6891.1|6905.6|6890.6|0
1737457000000|2025-01-21 10:56:40|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1737457010000|2025-01-21 10:56:50|6906|6891|6904.5|6889.5|6906|6891|6904.5|6889.5|3
1737457020000|2025-01-21 10:57:00|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1737457030000|2025-01-21 10:57:10|6905.1|6890.1|6904.8|6889.8|6905.1|6890.1|6904.8|6889.8|3
1737457050000|2025-01-21 10:57:30|6904.7|6889.7|6904.3|6889.3|6904.7|6889.7|6904.3|6889.3|0
1737457060000|2025-01-21 10:57:40|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|20
1737457080000|2025-01-21 10:58:00|||||||||1
1737457110000|2025-01-21 10:58:30|||||||||24
1737457120000|2025-01-21 10:58:40|||||||||2
1737457130000|2025-01-21 10:58:50|||||||||1
1737457160000|2025-01-21 10:59:20|6905|6890|6905.1|6890.1|6905.1|6890.1|6905|6890|13
1737457200000|2025-01-21 11:00:00|6905|6890|6905.1|6890.1|6905.1|6890.1|6905|6890|1
1737457220000|2025-01-21 11:00:20|6905|6890|6905|6890|6905|6890|6905|6890|0
1737457230000|2025-01-21 11:00:30|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|4
1737457260000|2025-01-21 11:01:00|6904|6889|6904.3|6889.3|6904.8|6889.8|6904|6889|2
1737457270000|2025-01-21 11:01:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1737457300000|2025-01-21 11:01:40|6905.8|6890.8|6905.5|6890.5|6906|6891|6905.5|6890.5|1
1737457320000|2025-01-21 11:02:00|6905.6|6890.6|6905.5|6890.5|6905.6|6890.6|6905.5|6890.5|0
1737457330000|2025-01-21 11:02:10|6905.6|6890.6|6904.3|6889.3|6905.6|6890.6|6904.3|6889.3|4
1737457340000|2025-01-21 11:02:20|6904.6|6889.6|6904.8|6889.8|6905|6890|6904.6|6889.6|1
1737457350000|2025-01-21 11:02:30|6905|6890|6905|6890|6905|6890|6904.8|6889.8|0
1737457360000|2025-01-21 11:02:40|6905.3|6890.3|6905.1|6890.1|6905.3|6890.3|6905|6890|0
1737457440000|2025-01-21 11:04:00|6904.8|6889.8|6904.1|6889.1|6904.8|6889.8|6904|6889|20
1737457460000|2025-01-21 11:04:20|6904.6|6889.6|6904.8|6889.8|6904.8|6889.8|6904.6|6889.6|1
1737457500000|2025-01-21 11:05:00|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|6904.5|6889.5|1
1737457510000|2025-01-21 11:05:10|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|0
1737457530000|2025-01-21 11:05:30|6904.8|6889.8|6904.1|6889.1|6904.8|6889.8|6904.1|6889.1|1
1737457570000|2025-01-21 11:06:10|6904|6889|6904|6889|6904|6889|6904|6889|0
1737457580000|2025-01-21 11:06:20|6903.6|6888.6|6904|6889|6904|6889|6903.6|6888.6|30
1737457590000|2025-01-21 11:06:30|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|6905.3|6890.3|1
1737457600000|2025-01-21 11:06:40|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1737457610000|2025-01-21 11:06:50|6906|6891|6906|6891|6906|6891|6906|6891|0
1737457620000|2025-01-21 11:07:00|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|1
1737457660000|2025-01-21 11:07:40|6905.8|6890.8|6906.3|6891.3|6906.3|6891.3|6905.8|6890.8|1
1737457670000|2025-01-21 11:07:50|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|1
1737457680000|2025-01-21 11:08:00|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|0
1737457790000|2025-01-21 11:09:50|6905.8|6890.8|6906.8|6891.8|6906.8|6891.8|6905.8|6890.8|5
1737457830000|2025-01-21 11:10:30|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1737457840000|2025-01-21 11:10:40|6906.4|6891.4|6906.1|6891.1|6906.8|6891.8|6906.1|6891.1|1
1737458020000|2025-01-21 11:13:40|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1737458040000|2025-01-21 11:14:00|6906.8|6891.8|6906.4|6891.4|6906.8|6891.8|6906.1|6891.1|11
1737458050000|2025-01-21 11:14:10|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|6906.8|6891.8|0
1737458120000|2025-01-21 11:15:20|6907.3|6892.3|6906.8|6891.8|6907.3|6892.3|6906.8|6891.8|2
1737458180000|2025-01-21 11:16:20|6906.6|6891.6|6906.8|6891.8|6906.8|6891.8|6906.6|6891.6|0
1737458200000|2025-01-21 11:16:40|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1737458220000|2025-01-21 11:17:00|6906.3|6891.3|6905.8|6890.8|6906.3|6891.3|6905.8|6890.8|1
1737458230000|2025-01-21 11:17:10|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1737458250000|2025-01-21 11:17:30|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|6905.8|6890.8|0
1737458260000|2025-01-21 11:17:40|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|6905.5|6890.5|0
1737458290000|2025-01-21 11:18:10|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|6905.1|6890.1|0
1737458300000|2025-01-21 11:18:20|6905|6890|6904.6|6889.6|6905|6890|6904.6|6889.6|0
1737458320000|2025-01-21 11:18:40|6904|6889|6904|6889|6904|6889|6904|6889|4
1737458340000|2025-01-21 11:19:00|6903.6|6888.6|6904|6889|6904|6889|6903.6|6888.6|4
1737458360000|2025-01-21 11:19:20|||||||||1
1737458390000|2025-01-21 11:19:50|||||||||1
1737458440000|2025-01-21 11:20:40|6900.1|6885.1|6901.1|6886.1|6901.1|6886.1|6900.1|6885.1|5
1737458450000|2025-01-21 11:20:50|6901.8|6886.8|6903.1|6888.1|6903.1|6888.1|6901.8|6886.8|1
1737458460000|2025-01-21 11:21:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1737458470000|2025-01-21 11:21:10|6903.3|6888.3|6903.1|6888.1|6903.3|6888.3|6903.1|6888.1|1
1737458480000|2025-01-21 11:21:20|6904|6889|6904|6889|6904|6889|6904|6889|0
1737458490000|2025-01-21 11:21:30|6903.3|6888.3|6903.1|6888.1|6903.3|6888.3|6903.1|6888.1|1
1737458560000|2025-01-21 11:22:40|6903|6888|6902.1|6887.1|6903|6888|6902|6887|7
1737458570000|2025-01-21 11:22:50|6902.3|6887.3|6902.6|6887.6|6902.6|6887.6|6902.3|6887.3|0
1737458580000|2025-01-21 11:23:00|6903|6888|6903|6888|6903|6888|6903|6888|0
1737458590000|2025-01-21 11:23:10|||||||||1
1737458600000|2025-01-21 11:23:20|6902|6887|6902|6887|6902|6887|6902|6887|3
1737458630000|2025-01-21 11:23:50|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|2
1737458640000|2025-01-21 11:24:00|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|5
1737458650000|2025-01-21 11:24:10|6902|6887|6902|6887|6902|6887|6902|6887|0
1737458670000|2025-01-21 11:24:30|6902.1|6887.1|6902|6887|6902.1|6887.1|6902|6887|0
1737458690000|2025-01-21 11:24:50|6902.1|6887.1|6902|6887|6902.1|6887.1|6902|6887|0
1737458700000|2025-01-21 11:25:00|6902.1|6887.1|6902|6887|6902.1|6887.1|6902|6887|0
1737458710000|2025-01-21 11:25:10|6901.3|6886.3|6901.1|6886.1|6901.3|6886.3|6901.1|6886.1|1
1737458720000|2025-01-21 11:25:20|6901|6886|6901.1|6886.1|6901.1|6886.1|6901|6886|0
1737458730000|2025-01-21 11:25:30|6901|6886|6901.1|6886.1|6901.1|6886.1|6901|6886|0
1737458750000|2025-01-21 11:25:50|||||||||1
1737458770000|2025-01-21 11:26:10|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1737458810000|2025-01-21 11:26:50|6900.3|6885.3|6898.1|6883.1|6900.3|6885.3|6898|6883|6
1737458820000|2025-01-21 11:27:00|6898|6883|6897.5|6882.5|6898|6883|6897.5|6882.5|2
1737458830000|2025-01-21 11:27:10|6898.2|6883.2|6898.5|6883.5|6898.5|6883.5|6898.2|6883.2|1
1737458860000|2025-01-21 11:27:40|6901.5|6886.5|6900.8|6885.8|6901.5|6886.5|6900.8|6885.8|1
1737458870000|2025-01-21 11:27:50|6901.2|6886.2|6901.6|6886.6|6901.6|6886.6|6901.2|6886.2|1
1737458940000|2025-01-21 11:29:00|6902.1|6887.1|6902.6|6887.6|6902.6|6887.6|6902.1|6887.1|0
1737458950000|2025-01-21 11:29:10|6903|6888|6903.1|6888.1|6903.1|6888.1|6903|6888|1
1737459010000|2025-01-21 11:30:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1737459030000|2025-01-21 11:30:30|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1737459040000|2025-01-21 11:30:40|||||||||1
1737459050000|2025-01-21 11:30:50|6903|6888|6903|6888|6903|6888|6903|6888|0
1737459070000|2025-01-21 11:31:10|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|5
1737459100000|2025-01-21 11:31:40|6901.5|6886.5|6902.1|6887.1|6902.1|6887.1|6901.5|6886.5|3
1737459120000|2025-01-21 11:32:00|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1737459130000|2025-01-21 11:32:10|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1737459150000|2025-01-21 11:32:30|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1737459160000|2025-01-21 11:32:40|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|1
1737459180000|2025-01-21 11:33:00|6902.8|6887.8|6903.1|6888.1|6903.1|6888.1|6902.8|6887.8|0
1737459190000|2025-01-21 11:33:10|6903|6888|6903|6888|6903|6888|6903|6888|0
1737459230000|2025-01-21 11:33:50|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1737459250000|2025-01-21 11:34:10|6902.5|6887.5|6901.3|6886.3|6902.5|6887.5|6901.3|6886.3|6
1737459260000|2025-01-21 11:34:20|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737459310000|2025-01-21 11:35:10|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1737459460000|2025-01-21 11:37:40|6901.6|6886.6|6902|6887|6902.1|6887.1|6901.6|6886.6|2
1737459480000|2025-01-21 11:38:00|6902.1|6887.1|6902.8|6887.8|6902.8|6887.8|6902.1|6887.1|0
1737459510000|2025-01-21 11:38:30|6902.3|6887.3|6903.1|6888.1|6903.1|6888.1|6902.3|6887.3|1
1737459570000|2025-01-21 11:39:30|6902.6|6887.6|6901.6|6886.6|6902.6|6887.6|6901.6|6886.6|6
1737459580000|2025-01-21 11:39:40|6902.1|6887.1|6902|6887|6902.1|6887.1|6902|6887|0
1737459590000|2025-01-21 11:39:50|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1737459600000|2025-01-21 11:40:00|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|6901.3|6886.3|1
1737459610000|2025-01-21 11:40:10|6902|6887|6902|6887|6902|6887|6902|6887|0
1737459700000|2025-01-21 11:41:40|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|1
1737459710000|2025-01-21 11:41:50|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1737459720000|2025-01-21 11:42:00|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|2
1737459730000|2025-01-21 11:42:10|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|1
1737459780000|2025-01-21 11:43:00|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|1
1737459800000|2025-01-21 11:43:20|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|6903.1|6888.1|0
1737459840000|2025-01-21 11:44:00|6902.4|6887.4|6901.5|6886.5|6902.4|6887.4|6901.1|6886.1|3
1737459860000|2025-01-21 11:44:20|6902|6887|6902|6887|6902|6887|6902|6887|0
1737459870000|2025-01-21 11:44:30|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1737459900000|2025-01-21 11:45:00|6902.2|6887.2|6902.5|6887.5|6902.5|6887.5|6902.2|6887.2|2
1737459940000|2025-01-21 11:45:40|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|6902.1|6887.1|0
1737459950000|2025-01-21 11:45:50|6902.6|6887.6|6902.5|6887.5|6903|6888|6902.5|6887.5|0
1737459970000|2025-01-21 11:46:10|6902.9|6887.9|6902.5|6887.5|6902.9|6887.9|6902.5|6887.5|1
1737459990000|2025-01-21 11:46:30|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|0
1737460060000|2025-01-21 11:47:40|6901.6|6886.6|6901.8|6886.8|6901.8|6886.8|6901.6|6886.6|0
1737460070000|2025-01-21 11:47:50|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|1
1737460100000|2025-01-21 11:48:20|||||||||1
1737460130000|2025-01-21 11:48:50|6901.6|6886.6|6901.8|6886.8|6901.8|6886.8|6901.6|6886.6|1
1737460160000|2025-01-21 11:49:20|||||||||1
1737460200000|2025-01-21 11:50:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1737460220000|2025-01-21 11:50:20|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|6901.8|6886.8|2
1737460260000|2025-01-21 11:51:00|||||||||1
1737460290000|2025-01-21 11:51:30|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|1
1737460300000|2025-01-21 11:51:40|6901.5|6886.5|6901.1|6886.1|6901.5|6886.5|6901.1|6886.1|1
1737460310000|2025-01-21 11:51:50|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.5|6886.5|0
1737460330000|2025-01-21 11:52:10|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|0
1737460350000|2025-01-21 11:52:30|||||||||1
1737460360000|2025-01-21 11:52:40|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|3
1737460380000|2025-01-21 11:53:00|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737460390000|2025-01-21 11:53:10|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1737460400000|2025-01-21 11:53:20|6901|6886|6901|6886|6901|6886|6901|6886|1
1737460410000|2025-01-21 11:53:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1737460450000|2025-01-21 11:54:10|6901|6886|6901|6886|6901|6886|6901|6886|0
1737460470000|2025-01-21 11:54:30|||||||||1
1737460480000|2025-01-21 11:54:40|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1737460500000|2025-01-21 11:55:00|6901|6886|6901|6886|6901|6886|6901|6886|0
1737460530000|2025-01-21 11:55:30|6900.7|6885.7|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|2
1737460540000|2025-01-21 11:55:40|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1737460580000|2025-01-21 11:56:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1737460620000|2025-01-21 11:57:00|6898.9|6883.9|6899|6884|6899|6884|6898.9|6883.9|3
1737460630000|2025-01-21 11:57:10|6899.7|6884.7|6899.2|6884.2|6899.7|6884.7|6899.2|6884.2|5
1737460690000|2025-01-21 11:58:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1737460790000|2025-01-21 11:59:50|6900|6885|6900|6885|6900|6885|6900|6885|0
1737460800000|2025-01-21 12:00:00|6901.2|6886.2|6900.5|6885.5|6901.2|6886.2|6900.5|6885.5|2
1737460810000|2025-01-21 12:00:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737460880000|2025-01-21 12:01:20|6898.7|6883.7|6900.2|6885.2|6900.2|6885.2|6898.7|6883.7|18
1737460890000|2025-01-21 12:01:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|2
1737460900000|2025-01-21 12:01:40|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737460920000|2025-01-21 12:02:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|7
1737460940000|2025-01-21 12:02:20|6900.4|6885.4|6900.1|6885.1|6900.4|6885.4|6900.1|6885.1|0
1737460950000|2025-01-21 12:02:30|6899.6|6884.6|6900.1|6885.1|6900.2|6885.2|6898.6|6883.6|12
1737460960000|2025-01-21 12:02:40|6899.7|6884.7|6899.7|6884.7|6900.2|6885.2|6899.7|6884.7|1
1737460970000|2025-01-21 12:02:50|6899.9|6884.9|6899.6|6884.6|6900.2|6885.2|6899.6|6884.6|1
1737460980000|2025-01-21 12:03:00|6900.1|6885.1|6899.7|6884.7|6900.1|6885.1|6899.6|6884.6|3
1737461000000|2025-01-21 12:03:20|6899.6|6884.6|6899.6|6884.6|6899.7|6884.7|6899.6|6884.6|0
1737461040000|2025-01-21 12:04:00|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|9
1737461070000|2025-01-21 12:04:30|6897.6|6882.6|6897.2|6882.2|6897.6|6882.6|6897.2|6882.2|4
1737461080000|2025-01-21 12:04:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1737461090000|2025-01-21 12:04:50|6898.1|6883.1|6897.6|6882.6|6898.1|6883.1|6897.6|6882.6|1
1737461130000|2025-01-21 12:05:30|6897.1|6882.1|6895.6|6880.6|6897.7|6882.7|6895.6|6880.6|10
1737461160000|2025-01-21 12:06:00|||||||||1
1737461190000|2025-01-21 12:06:30|6896.1|6881.1|6895.9|6880.9|6896.1|6881.1|6895.9|6880.9|1
1737461210000|2025-01-21 12:06:50|6895.6|6880.6|6895.4|6880.4|6895.6|6880.6|6895.4|6880.4|11
1737461220000|2025-01-21 12:07:00|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|1
1737461230000|2025-01-21 12:07:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1737461260000|2025-01-21 12:07:40|6896.1|6881.1|6894.7|6879.7|6896.1|6881.1|6894.4|6879.4|5
1737461280000|2025-01-21 12:08:00|6895.4|6880.4|6894.9|6879.9|6895.4|6880.4|6894.9|6879.9|2
1737461290000|2025-01-21 12:08:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|4
1737461340000|2025-01-21 12:09:00|6895.7|6880.7|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|4
1737461360000|2025-01-21 12:09:20|||||||||1
1737461380000|2025-01-21 12:09:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.4|6880.4|11
1737461390000|2025-01-21 12:09:50|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|1
1737461400000|2025-01-21 12:10:00|6895.9|6880.9|6895.4|6880.4|6895.9|6880.9|6895.4|6880.4|0
1737461430000|2025-01-21 12:10:30|6895.3|6880.3|6894.4|6879.4|6895.3|6880.3|6894.1|6879.1|6
1737461440000|2025-01-21 12:10:40|||||||||1
1737461450000|2025-01-21 12:10:50|||||||||1
1737461460000|2025-01-21 12:11:00|||||||||1
1737461470000|2025-01-21 12:11:10|6894.7|6879.7|6895.4|6880.4|6895.4|6880.4|6894.7|6879.7|1
1737461480000|2025-01-21 12:11:20|6894.6|6879.6|6895.6|6880.6|6895.6|6880.6|6894.6|6879.6|0
1737461510000|2025-01-21 12:11:50|||||||||5
1737461540000|2025-01-21 12:12:20|6895.7|6880.7|6896.1|6881.1|6896.1|6881.1|6895.7|6880.7|0
1737461550000|2025-01-21 12:12:30|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|2
1737461600000|2025-01-21 12:13:20|6898.2|6883.2|6897.9|6882.9|6898.2|6883.2|6897.9|6882.9|1
1737461610000|2025-01-21 12:13:30|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1737461620000|2025-01-21 12:13:40|6898.1|6883.1|6898.2|6883.2|6898.2|6883.2|6898.1|6883.1|1
1737461630000|2025-01-21 12:13:50|6898.4|6883.4|6898.2|6883.2|6898.7|6883.7|6898.2|6883.2|0
1737461640000|2025-01-21 12:14:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|17
1737461650000|2025-01-21 12:14:10|6899.1|6884.1|6899.4|6884.4|6899.5|6884.5|6899.1|6884.1|8
1737461690000|2025-01-21 12:14:50|6899.2|6884.2|6899.2|6884.2|6899.4|6884.4|6899.2|6884.2|1
1737461720000|2025-01-21 12:15:20|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1737461730000|2025-01-21 12:15:30|6898.9|6883.9|6898.7|6883.7|6898.9|6883.9|6898.7|6883.7|2
1737461750000|2025-01-21 12:15:50|||||||||1
1737461780000|2025-01-21 12:16:20|||||||||1
1737461790000|2025-01-21 12:16:30|6898.4|6883.4|6898.6|6883.6|6898.6|6883.6|6898.4|6883.4|1
1737461840000|2025-01-21 12:17:20|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|3
1737461860000|2025-01-21 12:17:40|||||||||1
1737461900000|2025-01-21 12:18:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|0
1737461910000|2025-01-21 12:18:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|3
1737461970000|2025-01-21 12:19:30|||||||||1
1737462030000|2025-01-21 12:20:30|6900.6|6885.6|6901.4|6886.4|6901.5|6886.5|6900.6|6885.6|2
1737462060000|2025-01-21 12:21:00|6901|6886|6901.5|6886.5|6901.5|6886.5|6901|6886|7
1737462090000|2025-01-21 12:21:30|6901.4|6886.4|6900.9|6885.9|6901.4|6886.4|6900.9|6885.9|2
1737462100000|2025-01-21 12:21:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737462150000|2025-01-21 12:22:30|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|1
1737462210000|2025-01-21 12:23:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6
1737462220000|2025-01-21 12:23:40|6901.4|6886.4|6901.4|6886.4|6901.5|6886.5|6901.4|6886.4|3
1737462230000|2025-01-21 12:23:50|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|6901.5|6886.5|0
1737462250000|2025-01-21 12:24:10|6900.5|6885.5|6899.5|6884.5|6900.5|6885.5|6899.5|6884.5|3
1737462270000|2025-01-21 12:24:30|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|6899.9|6884.9|0
1737462350000|2025-01-21 12:25:50|6899.7|6884.7|6899.9|6884.9|6899.9|6884.9|6898.4|6883.4|12
1737462390000|2025-01-21 12:26:30|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|2
1737462410000|2025-01-21 12:26:50|6898.7|6883.7|6900.2|6885.2|6900.2|6885.2|6898.6|6883.6|3
1737462450000|2025-01-21 12:27:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1737462460000|2025-01-21 12:27:40|||||||||1
1737462470000|2025-01-21 12:27:50|6897|6882|6897.2|6882.2|6897.2|6882.2|6897|6882|66
1737462480000|2025-01-21 12:28:00|6898|6883|6898|6883|6898|6883|6898|6883|0
1737462500000|2025-01-21 12:28:20|6897.2|6882.2|6896.2|6881.2|6897.2|6882.2|6896.2|6881.2|5
1737462510000|2025-01-21 12:28:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1737462520000|2025-01-21 12:28:40|||||||||10
1737462530000|2025-01-21 12:28:50|6894.1|6879.1|6892.5|6877.5|6894.5|6879.5|6892.5|6877.5|17
1737462540000|2025-01-21 12:29:00|6893.6|6878.6|6893.5|6878.5|6893.6|6878.6|6893.5|6878.5|6
1737462550000|2025-01-21 12:29:10|6893.3|6878.3|6893.6|6878.6|6893.6|6878.6|6893.3|6878.3|0
1737462560000|2025-01-21 12:29:20|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1737462570000|2025-01-21 12:29:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737462580000|2025-01-21 12:29:40|6893.1|6878.1|6893.5|6878.5|6893.6|6878.6|6893.1|6878.1|5
1737462600000|2025-01-21 12:30:00|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|2
1737462610000|2025-01-21 12:30:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1737462650000|2025-01-21 12:30:50|6894.7|6879.7|6894.5|6879.5|6895.1|6880.1|6894.5|6879.5|5
1737462660000|2025-01-21 12:31:00|6894.1|6879.1|6895.1|6880.1|6895.1|6880.1|6893.6|6878.6|4
1737462670000|2025-01-21 12:31:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|1
1737462690000|2025-01-21 12:31:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737462720000|2025-01-21 12:32:00|6896|6881|6896|6881|6896|6881|6896|6881|2
1737462730000|2025-01-21 12:32:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737462750000|2025-01-21 12:32:30|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1737462760000|2025-01-21 12:32:40|6896.7|6881.7|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|3
1737462770000|2025-01-21 12:32:50|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1737462780000|2025-01-21 12:33:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1737462790000|2025-01-21 12:33:10|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1737462800000|2025-01-21 12:33:20|6896.6|6881.6|6895.7|6880.7|6896.6|6881.6|6895.6|6880.6|2
1737462810000|2025-01-21 12:33:30|6896.1|6881.1|6895.7|6880.7|6896.1|6881.1|6895.7|6880.7|0
1737462820000|2025-01-21 12:33:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737462840000|2025-01-21 12:34:00|6895.1|6880.1|6895.6|6880.6|6895.6|6880.6|6895.1|6880.1|1
1737462870000|2025-01-21 12:34:30|||||||||2
1737462880000|2025-01-21 12:34:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1737462920000|2025-01-21 12:35:20|6890.3|6875.3|6891.3|6876.3|6891.3|6876.3|6890.3|6875.3|34
1737462950000|2025-01-21 12:35:50|6891.7|6876.7|6892.1|6877.1|6892.1|6877.1|6891.7|6876.7|1
1737462970000|2025-01-21 12:36:10|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1737462990000|2025-01-21 12:36:30|6893|6878|6893|6878|6893.1|6878.1|6893|6878|0
1737463180000|2025-01-21 12:39:40|6892.8|6877.8|6891.6|6876.6|6892.8|6877.8|6891.4|6876.4|2
1737463200000|2025-01-21 12:40:00|6892|6877|6892|6877|6892|6877|6892|6877|2
1737463250000|2025-01-21 12:40:50|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1737463270000|2025-01-21 12:41:10|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1737463280000|2025-01-21 12:41:20|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1737463290000|2025-01-21 12:41:30|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|2
1737463300000|2025-01-21 12:41:40|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1737463330000|2025-01-21 12:42:10|6890.6|6875.6|6891.5|6876.5|6891.6|6876.6|6890.6|6875.6|1
1737463350000|2025-01-21 12:42:30|6891.1|6876.1|6890.6|6875.6|6891.1|6876.1|6890.6|6875.6|0
1737463370000|2025-01-21 12:42:50|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|6890.5|6875.5|0
1737463400000|2025-01-21 12:43:20|6889.3|6874.3|6889.1|6874.1|6889.3|6874.3|6888.6|6873.6|2
1737463410000|2025-01-21 12:43:30|6888.6|6873.6|6889.3|6874.3|6889.5|6874.5|6888.6|6873.6|4
1737463420000|2025-01-21 12:43:40|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1737463440000|2025-01-21 12:44:00|6888.5|6873.5|6888.6|6873.6|6888.6|6873.6|6888.5|6873.5|1
1737463450000|2025-01-21 12:44:10|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|0
1737463460000|2025-01-21 12:44:20|6887.8|6872.8|6888.5|6873.5|6888.5|6873.5|6887.6|6872.6|2
1737463470000|2025-01-21 12:44:30|6887.8|6872.8|6887.6|6872.6|6887.8|6872.8|6887.6|6872.6|2
1737463480000|2025-01-21 12:44:40|6887.5|6872.5|6887.6|6872.6|6887.6|6872.6|6887.5|6872.5|1
1737463490000|2025-01-21 12:44:50|6888.5|6873.5|6888.3|6873.3|6888.5|6873.5|6888.3|6873.3|1
1737463500000|2025-01-21 12:45:00|6888.6|6873.6|6888|6873|6888.6|6873.6|6888|6873|8
1737463530000|2025-01-21 12:45:30|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1737463560000|2025-01-21 12:46:00|6888.7|6873.7|6888.7|6873.7|6889|6874|6888.7|6873.7|1
1737463570000|2025-01-21 12:46:10|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|0
1737463610000|2025-01-21 12:46:50|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1737463620000|2025-01-21 12:47:00|6885.8|6870.8|6886|6871|6886|6871|6885.8|6870.8|3
1737463630000|2025-01-21 12:47:10|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|6885.8|6870.8|0
1737463640000|2025-01-21 12:47:20|6885|6870|6886.1|6871.1|6886.1|6871.1|6885|6870|3
1737463650000|2025-01-21 12:47:30|6886.8|6871.8|6886.3|6871.3|6886.8|6871.8|6886.3|6871.3|1
1737463680000|2025-01-21 12:48:00|||||||||2
1737463720000|2025-01-21 12:48:40|||||||||1
1737463730000|2025-01-21 12:48:50|6886|6871|6886|6871|6886|6871|6886|6871|1
1737463740000|2025-01-21 12:49:00|6886.3|6871.3|6886|6871|6886.3|6871.3|6886|6871|2
1737463750000|2025-01-21 12:49:10|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|0
1737463800000|2025-01-21 12:50:00|6886|6871|6886|6871|6886|6871|6886|6871|0
1737463840000|2025-01-21 12:50:40|6886.7|6871.7|6885.8|6870.8|6887|6872|6885.8|6870.8|3
1737463850000|2025-01-21 12:50:50|6886|6871|6886|6871|6886|6871|6886|6871|2
1737463940000|2025-01-21 12:52:20|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|6886.3|6871.3|1
1737463960000|2025-01-21 12:52:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|5
1737463970000|2025-01-21 12:52:50|6884.3|6869.3|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|10
1737463980000|2025-01-21 12:53:00|6884|6869|6883|6868|6884|6869|6883|6868|8
1737463990000|2025-01-21 12:53:10|6883.3|6868.3|6884|6869|6884|6869|6883.3|6868.3|11
1737464010000|2025-01-21 12:53:30|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|1
1737464020000|2025-01-21 12:53:40|||||||||1
1737464040000|2025-01-21 12:54:00|||||||||1
1737464070000|2025-01-21 12:54:30|6884.7|6869.7|6884.7|6869.7|6884.8|6869.8|6884.7|6869.7|1
1737464080000|2025-01-21 12:54:40|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|6884.3|6869.3|0
1737464110000|2025-01-21 12:55:10|6884|6869|6884|6869|6884|6869|6884|6869|0
1737464160000|2025-01-21 12:56:00|||||||||1
1737464170000|2025-01-21 12:56:10|||||||||1
1737464200000|2025-01-21 12:56:40|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|1
1737464220000|2025-01-21 12:57:00|||||||||3
1737464250000|2025-01-21 12:57:30|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|7
1737464260000|2025-01-21 12:57:40|6883|6868|6883|6868|6883|6868|6883|6868|1
1737464330000|2025-01-21 12:58:50|6883.3|6868.3|6883|6868|6883.3|6868.3|6883|6868|4
1737464350000|2025-01-21 12:59:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1737464400000|2025-01-21 13:00:00|6883|6868|6885.6|6870.6|6885.6|6870.6|6879.5|6864.5|30
1737464410000|2025-01-21 13:00:10|6886|6871|6889.3|6874.3|6889.3|6874.3|6886|6871|13
1737464420000|2025-01-21 13:00:20|6889.8|6874.8|6889.3|6874.3|6890.3|6875.3|6889.3|6874.3|49
1737464430000|2025-01-21 13:00:30|6889.8|6874.8|6888.8|6873.8|6889.8|6874.8|6888.8|6873.8|1
1737464440000|2025-01-21 13:00:40|6888.7|6873.7|6890|6875|6890|6875|6888.7|6873.7|15
1737464460000|2025-01-21 13:01:00|6890.5|6875.5|6890.8|6875.8|6890.8|6875.8|6890.5|6875.5|9
1737464470000|2025-01-21 13:01:10|||||||||9
1737464480000|2025-01-21 13:01:20|6890.3|6875.3|6889.3|6874.3|6890.8|6875.8|6889.3|6874.3|17
1737464490000|2025-01-21 13:01:30|6888.8|6873.8|6889.4|6874.4|6889.8|6874.8|6888|6873|24
1737464500000|2025-01-21 13:01:40|6888|6873|6888.7|6873.7|6888.8|6873.8|6888|6873|7
1737464510000|2025-01-21 13:01:50|6888.8|6873.8|6885.3|6870.3|6888.8|6873.8|6884.8|6869.8|11
1737464520000|2025-01-21 13:02:00|6885.5|6870.5|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|1
1737464530000|2025-01-21 13:02:10|6885.7|6870.7|6887|6872|6887|6872|6885.7|6870.7|4
1737464540000|2025-01-21 13:02:20|6887.5|6872.5|6888|6873|6888|6873|6887.5|6872.5|1
1737464550000|2025-01-21 13:02:30|||||||||1
1737464560000|2025-01-21 13:02:40|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|6888.3|6873.3|2
1737464580000|2025-01-21 13:03:00|6888|6873|6888|6873|6888|6873|6887.8|6872.8|1
1737464590000|2025-01-21 13:03:10|6887.8|6872.8|6888|6873|6888|6873|6887.3|6872.3|14
1737464600000|2025-01-21 13:03:20|6888.1|6873.1|6888.1|6873.1|6888.5|6873.5|6888|6873|0
1737464610000|2025-01-21 13:03:30|6888.5|6873.5|6888|6873|6888.5|6873.5|6888|6873|6
1737464630000|2025-01-21 13:03:50|||||||||1
1737464640000|2025-01-21 13:04:00|||||||||3
1737464650000|2025-01-21 13:04:10|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|8
1737464670000|2025-01-21 13:04:30|6887.3|6872.3|6887.7|6872.7|6887.8|6872.8|6887.3|6872.3|17
1737464680000|2025-01-21 13:04:40|6887.8|6872.8|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|4
1737464690000|2025-01-21 13:04:50|6887.8|6872.8|6887.7|6872.7|6887.8|6872.8|6887.7|6872.7|3
1737464700000|2025-01-21 13:05:00|6887.3|6872.3|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|7
1737464710000|2025-01-21 13:05:10|6887.2|6872.2|6887.3|6872.3|6887.3|6872.3|6887.2|6872.2|1
1737464740000|2025-01-21 13:05:40|6887|6872|6887|6872|6887|6872|6887|6872|0
1737464760000|2025-01-21 13:06:00|6887.3|6872.3|6887|6872|6887.3|6872.3|6887|6872|2
1737464770000|2025-01-21 13:06:10|6887.1|6872.1|6888.5|6873.5|6888.5|6873.5|6887.1|6872.1|7
1737464780000|2025-01-21 13:06:20|||||||||3
1737464790000|2025-01-21 13:06:30|6888|6873|6888|6873|6888.5|6873.5|6888|6873|4
1737464800000|2025-01-21 13:06:40|6888.1|6873.1|6887.6|6872.6|6888.5|6873.5|6887.5|6872.5|10
1737464810000|2025-01-21 13:06:50|6888.5|6873.5|6887.8|6872.8|6888.5|6873.5|6887.8|6872.8|5
1737464820000|2025-01-21 13:07:00|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|3
1737464830000|2025-01-21 13:07:10|6887.5|6872.5|6887.6|6872.6|6887.6|6872.6|6886.6|6871.6|8
1737464840000|2025-01-21 13:07:20|6888.1|6873.1|6888|6873|6888.1|6873.1|6888|6873|1
1737464850000|2025-01-21 13:07:30|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|5
1737464860000|2025-01-21 13:07:40|6888.3|6873.3|6887.3|6872.3|6888.3|6873.3|6887.3|6872.3|29
1737464900000|2025-01-21 13:08:20|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|1
1737464910000|2025-01-21 13:08:30|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|10
1737464920000|2025-01-21 13:08:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1737464940000|2025-01-21 13:09:00|6887.8|6872.8|6886.8|6871.8|6887.8|6872.8|6886.8|6871.8|13
1737464950000|2025-01-21 13:09:10|6887.8|6872.8|6888|6873|6888|6873|6887.8|6872.8|8
1737464960000|2025-01-21 13:09:20|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|0
1737464970000|2025-01-21 13:09:30|6887.3|6872.3|6887.3|6872.3|6887.8|6872.8|6887.3|6872.3|22
1737464980000|2025-01-21 13:09:40|6887.8|6872.8|6887.3|6872.3|6888.5|6873.5|6886.8|6871.8|31
1737464990000|2025-01-21 13:09:50|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|0
1737465000000|2025-01-21 13:10:00|6885.8|6870.8|6886.8|6871.8|6886.8|6871.8|6884.8|6869.8|23
1737465010000|2025-01-21 13:10:10|6887|6872|6886.8|6871.8|6887|6872|6886.8|6871.8|0
1737465020000|2025-01-21 13:10:20|6887|6872|6887|6872|6887|6872|6887|6872|0
1737465040000|2025-01-21 13:10:40|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1737465070000|2025-01-21 13:11:10|6886|6871|6886.8|6871.8|6886.8|6871.8|6886|6871|3
1737465090000|2025-01-21 13:11:30|6886|6871|6885.5|6870.5|6886|6871|6885.5|6870.5|16
1737465100000|2025-01-21 13:11:40|6884.8|6869.8|6885|6870|6885.2|6870.2|6884.8|6869.8|3
1737465120000|2025-01-21 13:12:00|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|3
1737465140000|2025-01-21 13:12:20|6883.8|6868.8|6881.8|6866.8|6883.8|6868.8|6881.8|6866.8|18
1737465150000|2025-01-21 13:12:30|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|3
1737465170000|2025-01-21 13:12:50|6881.6|6866.6|6880.3|6865.3|6881.6|6866.6|6880.3|6865.3|3
1737465180000|2025-01-21 13:13:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1737465190000|2025-01-21 13:13:10|6880.7|6865.7|6881.3|6866.3|6881.3|6866.3|6880.3|6865.3|11
1737465210000|2025-01-21 13:13:30|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|6881.7|6866.7|0
1737465220000|2025-01-21 13:13:40|6881.3|6866.3|6879|6864|6881.3|6866.3|6878.7|6863.7|21
1737465240000|2025-01-21 13:14:00|6879.3|6864.3|6880.3|6865.3|6880.3|6865.3|6879|6864|9
1737465250000|2025-01-21 13:14:10|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1737465260000|2025-01-21 13:14:20|6880.8|6865.8|6881.3|6866.3|6881.3|6866.3|6880.8|6865.8|6
1737465270000|2025-01-21 13:14:30|6881.7|6866.7|6882|6867|6882|6867|6881.7|6866.7|6
1737465280000|2025-01-21 13:14:40|6882.3|6867.3|6882.7|6867.7|6882.7|6867.7|6882.3|6867.3|4
1737465300000|2025-01-21 13:15:00|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|3
1737465310000|2025-01-21 13:15:10|6882|6867|6882.7|6867.7|6882.7|6867.7|6882|6867|5
1737465320000|2025-01-21 13:15:20|6883|6868|6883|6868|6883.5|6868.5|6883|6868|1
1737465330000|2025-01-21 13:15:30|6882.8|6867.8|6883|6868|6883|6868|6882.8|6867.8|3
1737465340000|2025-01-21 13:15:40|6884|6869|6884|6869|6884|6869|6884|6869|4
1737465360000|2025-01-21 13:16:00|6883.8|6868.8|6883|6868|6883.8|6868.8|6883|6868|3
1737465380000|2025-01-21 13:16:20|6884|6869|6883.8|6868.8|6884|6869|6883.8|6868.8|2
1737465390000|2025-01-21 13:16:30|6883.7|6868.7|6882.5|6867.5|6883.7|6868.7|6882.5|6867.5|4
1737465400000|2025-01-21 13:16:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1737465420000|2025-01-21 13:17:00|6883.5|6868.5|6883.6|6868.6|6883.6|6868.6|6883.5|6868.5|8
1737465430000|2025-01-21 13:17:10|6884.8|6869.8|6885|6870|6885|6870|6884.8|6869.8|1
1737465440000|2025-01-21 13:17:20|6885.8|6870.8|6885.3|6870.3|6885.8|6870.8|6885.3|6870.3|0
1737465450000|2025-01-21 13:17:30|6884.3|6869.3|6883.3|6868.3|6884.3|6869.3|6883.3|6868.3|2
1737465460000|2025-01-21 13:17:40|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737465470000|2025-01-21 13:17:50|6884|6869|6884|6869|6884|6869|6884|6869|3
1737465490000|2025-01-21 13:18:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|1
1737465500000|2025-01-21 13:18:20|6884|6869|6884|6869|6884|6869|6884|6869|3
1737465510000|2025-01-21 13:18:30|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|0
1737465520000|2025-01-21 13:18:40|6882.8|6867.8|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|8
1737465530000|2025-01-21 13:18:50|6882.8|6867.8|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|0
1737465540000|2025-01-21 13:19:00|6881.8|6866.8|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|3
1737465550000|2025-01-21 13:19:10|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|5
1737465560000|2025-01-21 13:19:20|6887.8|6872.8|6888.1|6873.1|6888.1|6873.1|6887.8|6872.8|10
1737465570000|2025-01-21 13:19:30|6887.7|6872.7|6889|6874|6889|6874|6887.7|6872.7|2
1737465580000|2025-01-21 13:19:40|6889.1|6874.1|6889.2|6874.2|6889.8|6874.8|6889.1|6874.1|3
1737465590000|2025-01-21 13:19:50|6889.3|6874.3|6889.7|6874.7|6889.7|6874.7|6889.3|6874.3|1
1737465620000|2025-01-21 13:20:20|6889.8|6874.8|6889.7|6874.7|6889.8|6874.8|6889.7|6874.7|1
1737465640000|2025-01-21 13:20:40|6890.4|6875.4|6893.8|6878.8|6893.8|6878.8|6890.4|6875.4|7
1737465650000|2025-01-21 13:20:50|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1737465660000|2025-01-21 13:21:00|6892.6|6877.6|6891.8|6876.8|6892.6|6877.6|6890.8|6875.8|4
1737465670000|2025-01-21 13:21:10|6892.6|6877.6|6894.3|6879.3|6894.3|6879.3|6892.6|6877.6|2
1737465690000|2025-01-21 13:21:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|5
1737465700000|2025-01-21 13:21:40|6894.3|6879.3|6894.5|6879.5|6894.5|6879.5|6894.3|6879.3|0
1737465710000|2025-01-21 13:21:50|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|1
1737465720000|2025-01-21 13:22:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1737465730000|2025-01-21 13:22:10|6893.8|6878.8|6894.8|6879.8|6894.8|6879.8|6893.8|6878.8|4
1737465760000|2025-01-21 13:22:40|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1737465780000|2025-01-21 13:23:00|6894.8|6879.8|6891.8|6876.8|6894.8|6879.8|6891.8|6876.8|4
1737465810000|2025-01-21 13:23:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|3
1737465830000|2025-01-21 13:23:50|6891.9|6876.9|6894|6879|6894|6879|6891.4|6876.4|14
1737465840000|2025-01-21 13:24:00|6893.9|6878.9|6893.7|6878.7|6893.9|6878.9|6893.7|6878.7|3
1737465850000|2025-01-21 13:24:10|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1737465870000|2025-01-21 13:24:30|6893.2|6878.2|6892.4|6877.4|6893.2|6878.2|6892.4|6877.4|1
1737465900000|2025-01-21 13:25:00|6891.9|6876.9|6891.4|6876.4|6891.9|6876.9|6891.4|6876.4|1
1737465910000|2025-01-21 13:25:10|6891.7|6876.7|6891.4|6876.4|6892.4|6877.4|6891.4|6876.4|4
1737465950000|2025-01-21 13:25:50|||||||||2
1737465960000|2025-01-21 13:26:00|6890.9|6875.9|6889.9|6874.9|6890.9|6875.9|6889.4|6874.4|21
1737465970000|2025-01-21 13:26:10|6890.2|6875.2|6891.4|6876.4|6893|6878|6890.2|6875.2|15
1737465980000|2025-01-21 13:26:20|6891.2|6876.2|6890.9|6875.9|6891.2|6876.2|6890.9|6875.9|0
1737466000000|2025-01-21 13:26:40|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|1
1737466010000|2025-01-21 13:26:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|2
1737466020000|2025-01-21 13:27:00|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|6890.4|6875.4|3
1737466030000|2025-01-21 13:27:10|6890.2|6875.2|6889.9|6874.9|6890.2|6875.2|6889.9|6874.9|0
1737466040000|2025-01-21 13:27:20|6890.1|6875.1|6891|6876|6891|6876|6890|6875|13
1737466050000|2025-01-21 13:27:30|6889.6|6874.6|6888.5|6873.5|6889.6|6874.6|6888.5|6873.5|6
1737466060000|2025-01-21 13:27:40|6888.9|6873.9|6889|6874|6889|6874|6888.9|6873.9|3
1737466070000|2025-01-21 13:27:50|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|6888.5|6873.5|2
1737466080000|2025-01-21 13:28:00|6887.7|6872.7|6887.7|6872.7|6888.4|6873.4|6887.2|6872.2|17
1737466090000|2025-01-21 13:28:10|6887.2|6872.2|6883.5|6868.5|6887.2|6872.2|6883.5|6868.5|13
1737466100000|2025-01-21 13:28:20|6883.9|6868.9|6883.4|6868.4|6884.5|6869.5|6883.4|6868.4|4
1737466110000|2025-01-21 13:28:30|6883.2|6868.2|6882.9|6867.9|6883.2|6868.2|6882.9|6867.9|2
1737466120000|2025-01-21 13:28:40|6880|6865|6880.5|6865.5|6880.5|6865.5|6879.9|6864.9|3
1737466130000|2025-01-21 13:28:50|6880.4|6865.4|6880.9|6865.9|6880.9|6865.9|6880.4|6865.4|3
1737466140000|2025-01-21 13:29:00|6880.7|6865.7|6880.2|6865.2|6880.7|6865.7|6880.2|6865.2|4
1737466150000|2025-01-21 13:29:10|6880.4|6865.4|6880|6865|6880.4|6865.4|6879.9|6864.9|2
1737466160000|2025-01-21 13:29:20|6880.4|6865.4|6879.7|6864.7|6880.4|6865.4|6879.4|6864.4|15
1737466170000|2025-01-21 13:29:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880|6865|7
1737466180000|2025-01-21 13:29:40|6880.1|6865.1|6880.4|6865.4|6880.4|6865.4|6879.6|6864.6|11
1737466190000|2025-01-21 13:29:50|6880|6865|6879.5|6864.5|6880.4|6865.4|6879.5|6864.5|14
1737466200000|2025-01-21 13:30:00|6879.4|6864.4|6880|6865|6880|6865|6879.4|6864.4|6
1737466210000|2025-01-21 13:30:10|6879.9|6864.9|6882.4|6867.4|6882.4|6867.4|6879.9|6864.9|22
1737466220000|2025-01-21 13:30:20|6882.9|6867.9|6882.4|6867.4|6882.9|6867.9|6881.9|6866.9|5
1737466230000|2025-01-21 13:30:30|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1737466240000|2025-01-21 13:30:40|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|5
1737466250000|2025-01-21 13:30:50|||||||||1
1737466260000|2025-01-21 13:31:00|6882.2|6867.2|6882.4|6867.4|6882.4|6867.4|6881.9|6866.9|5
1737466270000|2025-01-21 13:31:10|6882.9|6867.9|6885.4|6870.4|6885.4|6870.4|6882.9|6867.9|4
1737466280000|2025-01-21 13:31:20|6886|6871|6885.7|6870.7|6886.4|6871.4|6885.7|6870.7|4
1737466290000|2025-01-21 13:31:30|6884.9|6869.9|6885.4|6870.4|6885.9|6870.9|6884.9|6869.9|6
1737466300000|2025-01-21 13:31:40|6885.9|6870.9|6885|6870|6885.9|6870.9|6885|6870|2
1737466310000|2025-01-21 13:31:50|6883.9|6868.9|6885|6870|6885|6870|6883.9|6868.9|3
1737466320000|2025-01-21 13:32:00|6884.9|6869.9|6884.5|6869.5|6884.9|6869.9|6884.4|6869.4|1
1737466330000|2025-01-21 13:32:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1737466340000|2025-01-21 13:32:20|6884.6|6869.6|6885|6870|6885|6870|6884.6|6869.6|0
1737466350000|2025-01-21 13:32:30|6885.4|6870.4|6884.4|6869.4|6885.4|6870.4|6884.4|6869.4|8
1737466360000|2025-01-21 13:32:40|6884|6869|6884.4|6869.4|6884.4|6869.4|6883|6868|7
1737466380000|2025-01-21 13:33:00|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.4|6868.4|0
1737466390000|2025-01-21 13:33:10|6884.2|6869.2|6884.4|6869.4|6885.4|6870.4|6884.2|6869.2|4
1737466410000|2025-01-21 13:33:30|6884|6869|6883.5|6868.5|6884|6869|6883.4|6868.4|3
1737466420000|2025-01-21 13:33:40|6883.6|6868.6|6883.4|6868.4|6884|6869|6883.4|6868.4|10
1737466430000|2025-01-21 13:33:50|6883.9|6868.9|6884.4|6869.4|6884.4|6869.4|6883.9|6868.9|1
1737466470000|2025-01-21 13:34:30|6883.6|6868.6|6883.4|6868.4|6883.6|6868.6|6883.4|6868.4|1
1737466480000|2025-01-21 13:34:40|6882.4|6867.4|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|1
1737466490000|2025-01-21 13:34:50|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|1
1737466500000|2025-01-21 13:35:00|6882.2|6867.2|6881.9|6866.9|6882.2|6867.2|6881.9|6866.9|0
1737466510000|2025-01-21 13:35:10|6881.2|6866.2|6881.7|6866.7|6881.7|6866.7|6881.2|6866.2|9
1737466520000|2025-01-21 13:35:20|6881.9|6866.9|6883.7|6868.7|6884.4|6869.4|6881.9|6866.9|13
1737466560000|2025-01-21 13:36:00|6883.9|6868.9|6883.7|6868.7|6883.9|6868.9|6883.7|6868.7|2
1737466570000|2025-01-21 13:36:10|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|0
1737466580000|2025-01-21 13:36:20|6882.4|6867.4|6884.9|6869.9|6884.9|6869.9|6882.4|6867.4|11
1737466590000|2025-01-21 13:36:30|||||||||2
1737466600000|2025-01-21 13:36:40|||||||||2
1737466610000|2025-01-21 13:36:50|||||||||1
1737466620000|2025-01-21 13:37:00|||||||||5
1737466640000|2025-01-21 13:37:20|||||||||1
1737466650000|2025-01-21 13:37:30|6884.7|6869.7|6884.2|6869.2|6884.7|6869.7|6884.2|6869.2|3
1737466660000|2025-01-21 13:37:40|6884.1|6869.1|6881.7|6866.7|6884.1|6869.1|6881.7|6866.7|3
1737466670000|2025-01-21 13:37:50|6881.6|6866.6|6881.7|6866.7|6881.7|6866.7|6881.2|6866.2|11
1737466710000|2025-01-21 13:38:30|6881.6|6866.6|6880|6865|6881.6|6866.6|6880|6865|9
1737466720000|2025-01-21 13:38:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737466730000|2025-01-21 13:38:50|6880.1|6865.1|6881.6|6866.6|6881.6|6866.6|6880.1|6865.1|6
1737466740000|2025-01-21 13:39:00|6881.2|6866.2|6880.4|6865.4|6881.2|6866.2|6879.5|6864.5|11
1737466750000|2025-01-21 13:39:10|6880.2|6865.2|6879.6|6864.6|6880.2|6865.2|6879.6|6864.6|4
1737466770000|2025-01-21 13:39:30|6879.4|6864.4|6881.9|6866.9|6881.9|6866.9|6879.1|6864.1|9
1737466780000|2025-01-21 13:39:40|6882.1|6867.1|6881.4|6866.4|6882.1|6867.1|6881.4|6866.4|1
1737466810000|2025-01-21 13:40:10|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6879.7|6864.7|8
1737466820000|2025-01-21 13:40:20|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.1|6865.1|1
1737466830000|2025-01-21 13:40:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1737466850000|2025-01-21 13:40:50|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|1
1737466860000|2025-01-21 13:41:00|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1737466870000|2025-01-21 13:41:10|||||||||2
1737466890000|2025-01-21 13:41:30|6880.7|6865.7|6881.1|6866.1|6881.6|6866.6|6880.4|6865.4|3
1737466910000|2025-01-21 13:41:50|6880.9|6865.9|6881.1|6866.1|6881.1|6866.1|6880.9|6865.9|1
1737466920000|2025-01-21 13:42:00|6880.4|6865.4|6880.6|6865.6|6880.6|6865.6|6880.4|6865.4|3
1737466930000|2025-01-21 13:42:10|6880.4|6865.4|6880.6|6865.6|6880.6|6865.6|6880.4|6865.4|1
1737466940000|2025-01-21 13:42:20|6880.4|6865.4|6881.6|6866.6|6881.6|6866.6|6879.4|6864.4|22
1737466950000|2025-01-21 13:42:30|6881.1|6866.1|6880.7|6865.7|6881.1|6866.1|6880.2|6865.2|3
1737466960000|2025-01-21 13:42:40|6880.2|6865.2|6880.2|6865.2|6881.1|6866.1|6880.1|6865.1|11
1737466970000|2025-01-21 13:42:50|6880.1|6865.1|6880.4|6865.4|6881.1|6866.1|6880.1|6865.1|5
1737466980000|2025-01-21 13:43:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737467000000|2025-01-21 13:43:20|6881.4|6866.4|6882.1|6867.1|6882.1|6867.1|6881.4|6866.4|10
1737467010000|2025-01-21 13:43:30|6881.1|6866.1|6880.7|6865.7|6881.1|6866.1|6880.4|6865.4|2
1737467030000|2025-01-21 13:43:50|6881.7|6866.7|6881.1|6866.1|6881.7|6866.7|6881.1|6866.1|2
1737467040000|2025-01-21 13:44:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.1|6866.1|0
1737467050000|2025-01-21 13:44:10|6881.1|6866.1|6880.6|6865.6|6881.2|6866.2|6880.6|6865.6|4
1737467060000|2025-01-21 13:44:20|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1737467100000|2025-01-21 13:45:00|6880.2|6865.2|6880.2|6865.2|6880.4|6865.4|6880.2|6865.2|4
1737467110000|2025-01-21 13:45:10|6880.1|6865.1|6880.7|6865.7|6880.7|6865.7|6880.1|6865.1|4
1737467120000|2025-01-21 13:45:20|6880.6|6865.6|6880.4|6865.4|6880.7|6865.7|6880.1|6865.1|6
1737467130000|2025-01-21 13:45:30|6880.7|6865.7|6878.1|6863.1|6880.7|6865.7|6876.4|6861.4|69
1737467140000|2025-01-21 13:45:40|6878.3|6863.3|6876.8|6861.8|6878.3|6863.3|6876.6|6861.6|0
1737467150000|2025-01-21 13:45:50|6875.9|6860.9|6874.9|6859.9|6875.9|6860.9|6874.9|6859.9|1
1737467160000|2025-01-21 13:46:00|6874.8|6859.8|6869.1|6854.1|6874.8|6859.8|6869.1|6854.1|45
1737467170000|2025-01-21 13:46:10|6869.4|6854.4|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|2
1737467180000|2025-01-21 13:46:20|6869.4|6854.4|6869.1|6854.1|6870.1|6855.1|6869.1|6854.1|2
1737467210000|2025-01-21 13:46:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|7
1737467220000|2025-01-21 13:47:00|6866.6|6851.6|6867.1|6852.1|6867.1|6852.1|6866.6|6851.6|7
1737467230000|2025-01-21 13:47:10|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|2
1737467240000|2025-01-21 13:47:20|6866.6|6851.6|6865.6|6850.6|6867.1|6852.1|6865.6|6850.6|16
1737467250000|2025-01-21 13:47:30|6865.2|6850.2|6865.1|6850.1|6865.7|6850.7|6864.8|6849.8|13
1737467260000|2025-01-21 13:47:40|6864.9|6849.9|6864.6|6849.6|6867.1|6852.1|6864.6|6849.6|27
1737467270000|2025-01-21 13:47:50|6864.1|6849.1|6865.1|6850.1|6865.1|6850.1|6864.1|6849.1|11
1737467280000|2025-01-21 13:48:00|6864.9|6849.9|6865.1|6850.1|6865.1|6850.1|6864.9|6849.9|3
1737467290000|2025-01-21 13:48:10|6864.7|6849.7|6864.1|6849.1|6864.7|6849.7|6864.1|6849.1|3
1737467300000|2025-01-21 13:48:20|6865.1|6850.1|6865.1|6850.1|6865.6|6850.6|6865.1|6850.1|3
1737467320000|2025-01-21 13:48:40|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|1
1737467340000|2025-01-21 13:49:00|6865.1|6850.1|6863.9|6848.9|6865.1|6850.1|6863.9|6848.9|6
1737467360000|2025-01-21 13:49:20|6864.1|6849.1|6863.9|6848.9|6864.1|6849.1|6863.9|6848.9|7
1737467370000|2025-01-21 13:49:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1737467380000|2025-01-21 13:49:40|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|3
1737467390000|2025-01-21 13:49:50|||||||||1
1737467400000|2025-01-21 13:50:00|||||||||3
1737467430000|2025-01-21 13:50:30|||||||||2
1737467440000|2025-01-21 13:50:40|6861.3|6846.3|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|1
1737467470000|2025-01-21 13:51:10|6860.9|6845.9|6859.1|6844.1|6860.9|6845.9|6859.1|6844.1|20
1737467480000|2025-01-21 13:51:20|6858.9|6843.9|6859.9|6844.9|6859.9|6844.9|6858.9|6843.9|9
1737467490000|2025-01-21 13:51:30|6860.1|6845.1|6861.1|6846.1|6861.1|6846.1|6860.1|6845.1|17
1737467500000|2025-01-21 13:51:40|6860.7|6845.7|6860.1|6845.1|6860.7|6845.7|6860.1|6845.1|3
1737467510000|2025-01-21 13:51:50|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6859.4|6844.4|1
1737467520000|2025-01-21 13:52:00|||||||||4
1737467530000|2025-01-21 13:52:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1737467540000|2025-01-21 13:52:20|||||||||3
1737467550000|2025-01-21 13:52:30|6857.3|6842.3|6855.9|6840.9|6857.3|6842.3|6855.9|6840.9|23
1737467560000|2025-01-21 13:52:40|6854.9|6839.9|6853.9|6838.9|6854.9|6839.9|6853.9|6838.9|18
1737467570000|2025-01-21 13:52:50|6854.3|6839.3|6852.8|6837.8|6854.3|6839.3|6852.3|6837.3|4
1737467580000|2025-01-21 13:53:00|6853.1|6838.1|6854.6|6839.6|6854.8|6839.8|6853.1|6838.1|3
1737467590000|2025-01-21 13:53:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.6|6838.6|0
1737467600000|2025-01-21 13:53:20|6852.6|6837.6|6852.8|6837.8|6853.3|6838.3|6852.6|6837.6|23
1737467610000|2025-01-21 13:53:30|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|4
1737467620000|2025-01-21 13:53:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6
1737467630000|2025-01-21 13:53:50|6853.5|6838.5|6853.1|6838.1|6853.5|6838.5|6853.1|6838.1|12
1737467640000|2025-01-21 13:54:00|6854.2|6839.2|6853.6|6838.6|6854.2|6839.2|6853.6|6838.6|13
1737467650000|2025-01-21 13:54:10|6852.6|6837.6|6852.3|6837.3|6852.6|6837.6|6852.3|6837.3|20
1737467660000|2025-01-21 13:54:20|||||||||2
1737467670000|2025-01-21 13:54:30|6851.9|6836.9|6851.3|6836.3|6851.9|6836.9|6851.3|6836.3|5
1737467680000|2025-01-21 13:54:40|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|16
1737467690000|2025-01-21 13:54:50|6850.8|6835.8|6850.1|6835.1|6850.8|6835.8|6849.8|6834.8|10
1737467700000|2025-01-21 13:55:00|6850.3|6835.3|6851.8|6836.8|6851.8|6836.8|6850.3|6835.3|15
1737467710000|2025-01-21 13:55:10|6851.6|6836.6|6850.5|6835.5|6851.6|6836.6|6850.1|6835.1|42
1737467720000|2025-01-21 13:55:20|||||||||2
1737467730000|2025-01-21 13:55:30|6850|6835|6850.4|6835.4|6850.4|6835.4|6850|6835|2
1737467740000|2025-01-21 13:55:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1737467750000|2025-01-21 13:55:50|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|14
1737467760000|2025-01-21 13:56:00|6850.3|6835.3|6850.2|6835.2|6850.3|6835.3|6850.2|6835.2|2
1737467770000|2025-01-21 13:56:10|6850.3|6835.3|6850.2|6835.2|6850.3|6835.3|6850.2|6835.2|3
1737467780000|2025-01-21 13:56:20|6849.4|6834.4|6848.7|6833.7|6849.4|6834.4|6848.7|6833.7|7
1737467790000|2025-01-21 13:56:30|6848.4|6833.4|6847.5|6832.5|6849|6834|6846.5|6831.5|10
1737467800000|2025-01-21 13:56:40|6847.9|6832.9|6846|6831|6847.9|6832.9|6846|6831|37
1737467810000|2025-01-21 13:56:50|6845.7|6830.7|6845.9|6830.9|6846|6831|6845.4|6830.4|23
1737467820000|2025-01-21 13:57:00|6845.7|6830.7|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|12
1737467830000|2025-01-21 13:57:10|6845.4|6830.4|6844.9|6829.9|6845.4|6830.4|6844.9|6829.9|2
1737467840000|2025-01-21 13:57:20|6844.7|6829.7|6844.4|6829.4|6844.7|6829.7|6844.4|6829.4|0
1737467850000|2025-01-21 13:57:30|6842.9|6827.9|6841.4|6826.4|6842.9|6827.9|6841.4|6826.4|20
1737467860000|2025-01-21 13:57:40|6841.2|6826.2|6841.2|6826.2|6841.4|6826.4|6841.2|6826.2|9
1737467870000|2025-01-21 13:57:50|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1737467880000|2025-01-21 13:58:00|6840.9|6825.9|6840.9|6825.9|6841|6826|6840.9|6825.9|30
1737467890000|2025-01-21 13:58:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1737467900000|2025-01-21 13:58:20|6841|6826|6844.4|6829.4|6844.4|6829.4|6840.9|6825.9|27
1737467910000|2025-01-21 13:58:30|6843.7|6828.7|6843.9|6828.9|6845.5|6830.5|6843.2|6828.2|62
1737467920000|2025-01-21 13:58:40|6843.5|6828.5|6842.9|6827.9|6843.5|6828.5|6842.9|6827.9|2
1737467930000|2025-01-21 13:58:50|6842.7|6827.7|6841.9|6826.9|6842.7|6827.7|6840.9|6825.9|3
1737467950000|2025-01-21 13:59:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|8
1737467960000|2025-01-21 13:59:20|6842.4|6827.4|6842.1|6827.1|6842.7|6827.7|6842.1|6827.1|1
1737467970000|2025-01-21 13:59:30|6841.9|6826.9|6842.7|6827.7|6842.7|6827.7|6841.6|6826.6|2
1737467980000|2025-01-21 13:59:40|6842.6|6827.6|6842.2|6827.2|6842.6|6827.6|6842.2|6827.2|0
1737468000000|2025-01-21 14:00:00|6843.2|6828.2|6844.1|6829.1|6844.4|6829.4|6843.2|6828.2|13
1737468010000|2025-01-21 14:00:10|6843.2|6828.2|6842.2|6827.2|6843.2|6828.2|6842.2|6827.2|3
1737468020000|2025-01-21 14:00:20|6841.4|6826.4|6842.2|6827.2|6842.2|6827.2|6841.4|6826.4|2
1737468030000|2025-01-21 14:00:30|6842.9|6827.9|6841.9|6826.9|6842.9|6827.9|6841.9|6826.9|1
1737468060000|2025-01-21 14:01:00|6839|6824|6839.9|6824.9|6839.9|6824.9|6839|6824|12
1737468070000|2025-01-21 14:01:10|6839.5|6824.5|6838|6823|6839.5|6824.5|6837.9|6822.9|8
1737468080000|2025-01-21 14:01:20|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|2
1737468090000|2025-01-21 14:01:30|||||||||2
1737468100000|2025-01-21 14:01:40|6838.2|6823.2|6837.9|6822.9|6838.2|6823.2|6837.9|6822.9|1
1737468110000|2025-01-21 14:01:50|6838|6823|6838.9|6823.9|6838.9|6823.9|6838|6823|2
1737468120000|2025-01-21 14:02:00|6839|6824|6839|6824|6839.4|6824.4|6839|6824|16
1737468130000|2025-01-21 14:02:10|6839.4|6824.4|6838|6823|6839.4|6824.4|6838|6823|2
1737468140000|2025-01-21 14:02:20|6838.2|6823.2|6842|6827|6842.9|6827.9|6838.2|6823.2|34
1737468150000|2025-01-21 14:02:30|6841.5|6826.5|6841.5|6826.5|6843|6828|6841.4|6826.4|9
1737468160000|2025-01-21 14:02:40|6841.8|6826.8|6841.4|6826.4|6842.5|6827.5|6841.4|6826.4|12
1737468170000|2025-01-21 14:02:50|6841.5|6826.5|6840.9|6825.9|6841.5|6826.5|6840.9|6825.9|2
1737468180000|2025-01-21 14:03:00|6841|6826|6841|6826|6841|6826|6841|6826|0
1737468190000|2025-01-21 14:03:10|6842.2|6827.2|6843.5|6828.5|6843.5|6828.5|6842.2|6827.2|9
1737468200000|2025-01-21 14:03:20|6843.4|6828.4|6843.2|6828.2|6843.4|6828.4|6843|6828|1
1737468210000|2025-01-21 14:03:30|6843.5|6828.5|6842.5|6827.5|6843.5|6828.5|6842.5|6827.5|1
1737468220000|2025-01-21 14:03:40|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|11
1737468230000|2025-01-21 14:03:50|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1737468240000|2025-01-21 14:04:00|6843.7|6828.7|6843|6828|6844|6829|6842.5|6827.5|4
1737468260000|2025-01-21 14:04:20|6841.5|6826.5|6840.9|6825.9|6841.5|6826.5|6840.9|6825.9|6
1737468270000|2025-01-21 14:04:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1737468280000|2025-01-21 14:04:40|||||||||1
1737468300000|2025-01-21 14:05:00|6841|6826|6841|6826|6841|6826|6841|6826|2
1737468320000|2025-01-21 14:05:20|6844.7|6829.7|6845|6830|6845|6830|6843.2|6828.2|10
1737468330000|2025-01-21 14:05:30|6844.7|6829.7|6844.5|6829.5|6847.5|6832.5|6844.5|6829.5|26
1737468340000|2025-01-21 14:05:40|6844.9|6829.9|6843.9|6828.9|6845.4|6830.4|6843.9|6828.9|7
1737468350000|2025-01-21 14:05:50|6845|6830|6848.8|6833.8|6849.3|6834.3|6845|6830|14
1737468360000|2025-01-21 14:06:00|6848.7|6833.7|6850.3|6835.3|6850.4|6835.4|6848.7|6833.7|11
1737468370000|2025-01-21 14:06:10|6850.9|6835.9|6851.5|6836.5|6851.7|6836.7|6850.9|6835.9|5
1737468380000|2025-01-21 14:06:20|6851|6836|6847.7|6832.7|6851|6836|6847.4|6832.4|6
1737468390000|2025-01-21 14:06:30|6847.5|6832.5|6847.2|6832.2|6847.5|6832.5|6847|6832|1
1737468400000|2025-01-21 14:06:40|6847.7|6832.7|6848.7|6833.7|6848.7|6833.7|6847.7|6832.7|7
1737468410000|2025-01-21 14:06:50|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|3
1737468420000|2025-01-21 14:07:00|6849.2|6834.2|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|1
1737468430000|2025-01-21 14:07:10|||||||||2
1737468440000|2025-01-21 14:07:20|||||||||1
1737468470000|2025-01-21 14:07:50|6849|6834|6849|6834|6849|6834|6849|6834|2
1737468480000|2025-01-21 14:08:00|6849.5|6834.5|6846.5|6831.5|6850.2|6835.2|6846.5|6831.5|7
1737468490000|2025-01-21 14:08:10|6845.8|6830.8|6845.5|6830.5|6845.8|6830.8|6845.5|6830.5|1
1737468500000|2025-01-21 14:08:20|||||||||3
1737468510000|2025-01-21 14:08:30|6844.7|6829.7|6845.5|6830.5|6845.5|6830.5|6844.7|6829.7|3
1737468520000|2025-01-21 14:08:40|6845.4|6830.4|6844.3|6829.3|6845.4|6830.4|6844.3|6829.3|12
1737468530000|2025-01-21 14:08:50|6843.6|6828.6|6845|6830|6845|6830|6843.6|6828.6|3
1737468540000|2025-01-21 14:09:00|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1737468550000|2025-01-21 14:09:10|6844|6829|6844|6829|6844|6829|6844|6829|0
1737468570000|2025-01-21 14:09:30|6843.9|6828.9|6845|6830|6845|6830|6843.5|6828.5|11
1737468580000|2025-01-21 14:09:40|6845.5|6830.5|6844.5|6829.5|6845.5|6830.5|6844.5|6829.5|1
1737468590000|2025-01-21 14:09:50|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|7
1737468600000|2025-01-21 14:10:00|6846|6831|6846|6831|6846|6831|6846|6831|0
1737468610000|2025-01-21 14:10:10|6848|6833|6848|6833|6848.2|6833.2|6848|6833|3
1737468620000|2025-01-21 14:10:20|6847.4|6832.4|6847.5|6832.5|6847.5|6832.5|6847.4|6832.4|3
1737468660000|2025-01-21 14:11:00|6847.4|6832.4|6847|6832|6847.4|6832.4|6847|6832|0
1737468670000|2025-01-21 14:11:10|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|1
1737468690000|2025-01-21 14:11:30|6845.5|6830.5|6845|6830|6845.5|6830.5|6845|6830|7
1737468700000|2025-01-21 14:11:40|6845.7|6830.7|6845.5|6830.5|6845.9|6830.9|6845.5|6830.5|1
1737468720000|2025-01-21 14:12:00|6845.4|6830.4|6845.2|6830.2|6845.4|6830.4|6845.2|6830.2|3
1737468730000|2025-01-21 14:12:10|6846|6831|6845.5|6830.5|6846|6831|6845.5|6830.5|1
1737468740000|2025-01-21 14:12:20|6845|6830|6845.5|6830.5|6846.5|6831.5|6845|6830|3
1737468750000|2025-01-21 14:12:30|6845|6830|6845.5|6830.5|6846|6831|6845|6830|3
1737468790000|2025-01-21 14:13:10|6845|6830|6845|6830|6845|6830|6845|6830|1
1737468800000|2025-01-21 14:13:20|||||||||2
1737468810000|2025-01-21 14:13:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845|6830|4
1737468820000|2025-01-21 14:13:40|6846|6831|6846|6831|6846|6831|6846|6831|0
1737468830000|2025-01-21 14:13:50|6847|6832|6847.2|6832.2|6849.4|6834.4|6847|6832|14
1737468840000|2025-01-21 14:14:00|6847.5|6832.5|6847.5|6832.5|6848.2|6833.2|6847.5|6832.5|3
1737468850000|2025-01-21 14:14:10|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|1
1737468870000|2025-01-21 14:14:30|6848.2|6833.2|6847.5|6832.5|6848.2|6833.2|6847|6832|0
1737468890000|2025-01-21 14:14:50|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|0
1737468900000|2025-01-21 14:15:00|6846.5|6831.5|6845.5|6830.5|6846.5|6831.5|6845.5|6830.5|0
1737468910000|2025-01-21 14:15:10|||||||||1
1737468940000|2025-01-21 14:15:40|||||||||4
1737468950000|2025-01-21 14:15:50|6845|6830|6843.5|6828.5|6845.5|6830.5|6843.4|6828.4|5
1737468960000|2025-01-21 14:16:00|6844|6829|6847.7|6832.7|6847.8|6832.8|6843.5|6828.5|7
1737468970000|2025-01-21 14:16:10|6847.2|6832.2|6846.5|6831.5|6847.5|6832.5|6846.5|6831.5|2
1737468990000|2025-01-21 14:16:30|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1737469000000|2025-01-21 14:16:40|6846.5|6831.5|6846.2|6831.2|6846.5|6831.5|6846.2|6831.2|2
1737469030000|2025-01-21 14:17:10|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1737469040000|2025-01-21 14:17:20|6845.3|6830.3|6847.5|6832.5|6847.5|6832.5|6845.3|6830.3|20
1737469050000|2025-01-21 14:17:30|6847|6832|6847|6832|6847|6832|6847|6832|0
1737469060000|2025-01-21 14:17:40|6846.7|6831.7|6846.5|6831.5|6846.7|6831.7|6846.5|6831.5|1
1737469070000|2025-01-21 14:17:50|6846|6831|6847.3|6832.3|6847.7|6832.7|6845.2|6830.2|5
1737469080000|2025-01-21 14:18:00|6847.5|6832.5|6846.9|6831.9|6847.5|6832.5|6846.9|6831.9|2
1737469090000|2025-01-21 14:18:10|6847.2|6832.2|6847.5|6832.5|6847.7|6832.7|6847.2|6832.2|3
1737469100000|2025-01-21 14:18:20|6847.7|6832.7|6847.5|6832.5|6847.7|6832.7|6847.5|6832.5|0
1737469110000|2025-01-21 14:18:30|6846.2|6831.2|6845.7|6830.7|6846.2|6831.2|6845.7|6830.7|9
1737469120000|2025-01-21 14:18:40|6845.5|6830.5|6847.7|6832.7|6847.7|6832.7|6845.5|6830.5|2
1737469130000|2025-01-21 14:18:50|6846|6831|6845.9|6830.9|6846|6831|6845.9|6830.9|3
1737469140000|2025-01-21 14:19:00|6845.5|6830.5|6846|6831|6846|6831|6845|6830|2
1737469150000|2025-01-21 14:19:10|6845.9|6830.9|6845.5|6830.5|6845.9|6830.9|6845.5|6830.5|0
1737469180000|2025-01-21 14:19:40|6845.2|6830.2|6847.2|6832.2|6847.2|6832.2|6845.2|6830.2|5
1737469210000|2025-01-21 14:20:10|||||||||1
1737469220000|2025-01-21 14:20:20|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|1
1737469240000|2025-01-21 14:20:40|6847.7|6832.7|6848.7|6833.7|6848.7|6833.7|6847.5|6832.5|2
1737469250000|2025-01-21 14:20:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|4
1737469260000|2025-01-21 14:21:00|6847.9|6832.9|6846.5|6831.5|6847.9|6832.9|6846.5|6831.5|1
1737469270000|2025-01-21 14:21:10|6846.2|6831.2|6847.2|6832.2|6847.2|6832.2|6846.2|6831.2|6
1737469280000|2025-01-21 14:21:20|6847|6832|6846.2|6831.2|6847|6832|6846.2|6831.2|0
1737469290000|2025-01-21 14:21:30|6845.7|6830.7|6842.9|6827.9|6845.7|6830.7|6842.9|6827.9|4
1737469300000|2025-01-21 14:21:40|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1737469320000|2025-01-21 14:22:00|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1737469330000|2025-01-21 14:22:10|6842.5|6827.5|6844.2|6829.2|6844.3|6829.3|6842.5|6827.5|3
1737469340000|2025-01-21 14:22:20|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|1
1737469360000|2025-01-21 14:22:40|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|4
1737469380000|2025-01-21 14:23:00|6844|6829|6842.4|6827.4|6844|6829|6842|6827|6
1737469390000|2025-01-21 14:23:10|6842|6827|6842|6827|6842|6827|6842|6827|1
1737469400000|2025-01-21 14:23:20|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|3
1737469440000|2025-01-21 14:24:00|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|2
1737469460000|2025-01-21 14:24:20|6841.7|6826.7|6840.7|6825.7|6841.7|6826.7|6840.7|6825.7|13
1737469470000|2025-01-21 14:24:30|6840.4|6825.4|6840.9|6825.9|6841.2|6826.2|6839.7|6824.7|12
1737469480000|2025-01-21 14:24:40|6841.4|6826.4|6841.2|6826.2|6841.4|6826.4|6841.2|6826.2|0
1737469510000|2025-01-21 14:25:10|6840.6|6825.6|6841.2|6826.2|6841.2|6826.2|6840.2|6825.2|8
1737469520000|2025-01-21 14:25:20|6840.9|6825.9|6841.2|6826.2|6841.2|6826.2|6840.7|6825.7|1
1737469530000|2025-01-21 14:25:30|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6
1737469540000|2025-01-21 14:25:40|||||||||1
1737469550000|2025-01-21 14:25:50|6842.1|6827.1|6838.6|6823.6|6842.1|6827.1|6837.9|6822.9|6
1737469560000|2025-01-21 14:26:00|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|2
1737469580000|2025-01-21 14:26:20|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|12
1737469590000|2025-01-21 14:26:30|6837.9|6822.9|6837.8|6822.8|6838.4|6823.4|6837.4|6822.4|10
1737469600000|2025-01-21 14:26:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1737469610000|2025-01-21 14:26:50|6836.9|6821.9|6836.5|6821.5|6837|6822|6836.2|6821.2|116
1737469620000|2025-01-21 14:27:00|6836.3|6821.3|6835.8|6820.8|6836.3|6821.3|6835.8|6820.8|11
1737469630000|2025-01-21 14:27:10|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|5
1737469640000|2025-01-21 14:27:20|||||||||1
1737469650000|2025-01-21 14:27:30|6835.5|6820.5|6835.6|6820.6|6835.6|6820.6|6835.5|6820.5|1
1737469660000|2025-01-21 14:27:40|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|1
1737469670000|2025-01-21 14:27:50|6835.8|6820.8|6836|6821|6836|6821|6835.5|6820.5|7
1737469680000|2025-01-21 14:28:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|12
1737469710000|2025-01-21 14:28:30|6836.3|6821.3|6834.8|6819.8|6836.3|6821.3|6834.5|6819.5|9
1737469720000|2025-01-21 14:28:40|6835|6820|6835|6820|6835|6820|6835|6820|10
1737469730000|2025-01-21 14:28:50|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|0
1737469740000|2025-01-21 14:29:00|6834.5|6819.5|6831|6816|6834.5|6819.5|6829.3|6814.3|26
1737469750000|2025-01-21 14:29:10|6829.8|6814.8|6831|6816|6831|6816|6829.8|6814.8|3
1737469760000|2025-01-21 14:29:20|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|1
1737469770000|2025-01-21 14:29:30|6831|6816|6831|6816|6831|6816|6830.8|6815.8|2
1737469780000|2025-01-21 14:29:40|6832.4|6817.4|6832.3|6817.3|6833|6818|6832.3|6817.3|5
1737469790000|2025-01-21 14:29:50|6831.5|6816.5|6831.8|6816.8|6831.8|6816.8|6831.5|6816.5|0
1737469800000|2025-01-21 14:30:00|6832|6817|6834.6|6819.6|6835.3|6820.3|6832|6817|28
1737469810000|2025-01-21 14:30:10|6835.3|6820.3|6842.3|6827.3|6842.3|6827.3|6835.3|6820.3|39
1737469820000|2025-01-21 14:30:20|6842.7|6827.7|6843|6828|6843|6828|6842.7|6827.7|9
1737469830000|2025-01-21 14:30:30|6842.2|6827.2|6841.2|6826.2|6842.2|6827.2|6841.2|6826.2|8
1737469840000|2025-01-21 14:30:40|6842.1|6827.1|6841.2|6826.2|6842.1|6827.1|6841.2|6826.2|9
1737469850000|2025-01-21 14:30:50|6840.5|6825.5|6838|6823|6840.5|6825.5|6838|6823|6
1737469860000|2025-01-21 14:31:00|6837.8|6822.8|6838.1|6823.1|6838.1|6823.1|6837.5|6822.5|12
1737469870000|2025-01-21 14:31:10|6838.5|6823.5|6838.3|6823.3|6838.5|6823.5|6838.3|6823.3|1
1737469880000|2025-01-21 14:31:20|6837.6|6822.6|6836.5|6821.5|6837.6|6822.6|6836.3|6821.3|11
1737469890000|2025-01-21 14:31:30|6836.3|6821.3|6837.6|6822.6|6837.6|6822.6|6836.3|6821.3|3
1737469900000|2025-01-21 14:31:40|6838|6823|6838|6823|6838|6823|6838|6823|0
1737469910000|2025-01-21 14:31:50|6837.5|6822.5|6837.6|6822.6|6837.6|6822.6|6837.5|6822.5|0
1737469920000|2025-01-21 14:32:00|6837.8|6822.8|6837.6|6822.6|6837.8|6822.8|6837.5|6822.5|0
1737469930000|2025-01-21 14:32:10|6838|6823|6838|6823|6838|6823|6838|6823|0
1737469940000|2025-01-21 14:32:20|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|3
1737469950000|2025-01-21 14:32:30|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|2
1737469960000|2025-01-21 14:32:40|6837.8|6822.8|6836.3|6821.3|6837.8|6822.8|6836.3|6821.3|5
1737469970000|2025-01-21 14:32:50|6837|6822|6837.5|6822.5|6837.5|6822.5|6837|6822|1
1737469980000|2025-01-21 14:33:00|6837.3|6822.3|6836.3|6821.3|6837.3|6822.3|6835.8|6820.8|4
1737469990000|2025-01-21 14:33:10|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|0
1737470000000|2025-01-21 14:33:20|6835.1|6820.1|6835|6820|6835.1|6820.1|6835|6820|12
1737470010000|2025-01-21 14:33:30|6835.3|6820.3|6837.3|6822.3|6837.5|6822.5|6835.3|6820.3|9
1737470020000|2025-01-21 14:33:40|6836.7|6821.7|6835|6820|6836.7|6821.7|6835|6820|5
1737470030000|2025-01-21 14:33:50|6834.8|6819.8|6834.3|6819.3|6834.8|6819.8|6834.3|6819.3|4
1737470040000|2025-01-21 14:34:00|6834|6819|6834.3|6819.3|6834.3|6819.3|6834|6819|4
1737470050000|2025-01-21 14:34:10|6834.5|6819.5|6834.3|6819.3|6834.5|6819.5|6834.3|6819.3|2
1737470060000|2025-01-21 14:34:20|6834.5|6819.5|6834.3|6819.3|6834.5|6819.5|6834.3|6819.3|2
1737470070000|2025-01-21 14:34:30|6834|6819|6832.8|6817.8|6834|6819|6832.8|6817.8|25
1737470080000|2025-01-21 14:34:40|6832.5|6817.5|6833.8|6818.8|6833.8|6818.8|6831.1|6816.1|22
1737470090000|2025-01-21 14:34:50|6833.3|6818.3|6834.3|6819.3|6835|6820|6833.3|6818.3|2
1737470100000|2025-01-21 14:35:00|6834|6819|6835.3|6820.3|6836|6821|6833|6818|6
1737470110000|2025-01-21 14:35:10|6835.2|6820.2|6833.3|6818.3|6835.2|6820.2|6833.3|6818.3|2
1737470120000|2025-01-21 14:35:20|6833.2|6818.2|6832.3|6817.3|6833.2|6818.2|6832.3|6817.3|2
1737470130000|2025-01-21 14:35:30|6831.8|6816.8|6831.3|6816.3|6831.8|6816.8|6831.3|6816.3|1
1737470140000|2025-01-21 14:35:40|6830.8|6815.8|6833|6818|6833|6818|6830.8|6815.8|3
1737470150000|2025-01-21 14:35:50|6832.8|6817.8|6832.3|6817.3|6833|6818|6831.5|6816.5|6
1737470160000|2025-01-21 14:36:00|6832|6817|6831.3|6816.3|6832|6817|6831.3|6816.3|3
1737470170000|2025-01-21 14:36:10|6831.5|6816.5|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|3
1737470190000|2025-01-21 14:36:30|6830.3|6815.3|6828.5|6813.5|6830.3|6815.3|6828.5|6813.5|2
1737470200000|2025-01-21 14:36:40|||||||||4
1737470210000|2025-01-21 14:36:50|||||||||9
1737470220000|2025-01-21 14:37:00|6829.2|6814.2|6829.5|6814.5|6829.5|6814.5|6829.2|6814.2|1
1737470230000|2025-01-21 14:37:10|6829.8|6814.8|6831.2|6816.2|6831.9|6816.9|6829.8|6814.8|52
1737470240000|2025-01-21 14:37:20|||||||||1
1737470250000|2025-01-21 14:37:30|6831.4|6816.4|6831.6|6816.6|6831.7|6816.7|6831.2|6816.2|2
1737470260000|2025-01-21 14:37:40|6831.2|6816.2|6831.1|6816.1|6832|6817|6831.1|6816.1|11
1737470270000|2025-01-21 14:37:50|6830.7|6815.7|6830.6|6815.6|6830.7|6815.7|6830.6|6815.6|9
1737470280000|2025-01-21 14:38:00|6830.1|6815.1|6831|6816|6831|6816|6830.1|6815.1|1
1737470290000|2025-01-21 14:38:10|6831.3|6816.3|6831.6|6816.6|6831.6|6816.6|6831.3|6816.3|2
1737470310000|2025-01-21 14:38:30|6833|6818|6832.8|6817.8|6833.3|6818.3|6832.8|6817.8|7
1737470320000|2025-01-21 14:38:40|6832.3|6817.3|6832|6817|6832.5|6817.5|6832|6817|4
1737470330000|2025-01-21 14:38:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1737470340000|2025-01-21 14:39:00|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|8
1737470350000|2025-01-21 14:39:10|||||||||1
1737470380000|2025-01-21 14:39:40|6831.6|6816.6|6831.1|6816.1|6831.6|6816.6|6831.1|6816.1|5
1737470390000|2025-01-21 14:39:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1737470400000|2025-01-21 14:40:00|||||||||1
1737470410000|2025-01-21 14:40:10|6830.6|6815.6|6830.5|6815.5|6830.6|6815.6|6830.5|6815.5|9
1737470420000|2025-01-21 14:40:20|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|3
1737470430000|2025-01-21 14:40:30|||||||||2
1737470440000|2025-01-21 14:40:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1737470450000|2025-01-21 14:40:50|6829.5|6814.5|6829.1|6814.1|6829.5|6814.5|6829.1|6814.1|3
1737470460000|2025-01-21 14:41:00|6829.5|6814.5|6829.6|6814.6|6829.6|6814.6|6829.5|6814.5|2
1737470470000|2025-01-21 14:41:10|6830|6815|6830|6815|6830|6815|6830|6815|0
1737470500000|2025-01-21 14:41:40|||||||||1
1737470520000|2025-01-21 14:42:00|6829.8|6814.8|6828.5|6813.5|6829.8|6814.8|6828.5|6813.5|4
1737470530000|2025-01-21 14:42:10|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6825.8|6810.8|72
1737470540000|2025-01-21 14:42:20|6829.3|6814.3|6830.6|6815.6|6830.7|6815.7|6829.3|6814.3|11
1737470550000|2025-01-21 14:42:30|6831|6816|6830|6815|6831|6816|6830|6815|2
1737470560000|2025-01-21 14:42:40|6830.3|6815.3|6829.6|6814.6|6830.3|6815.3|6829.6|6814.6|6
1737470570000|2025-01-21 14:42:50|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1737470580000|2025-01-21 14:43:00|6829.6|6814.6|6829.8|6814.8|6829.8|6814.8|6829.6|6814.6|4
1737470600000|2025-01-21 14:43:20|6830.3|6815.3|6831.9|6816.9|6831.9|6816.9|6830.3|6815.3|10
1737470610000|2025-01-21 14:43:30|6832.3|6817.3|6833.3|6818.3|6833.3|6818.3|6832.3|6817.3|0
1737470620000|2025-01-21 14:43:40|6832.8|6817.8|6831.6|6816.6|6832.8|6817.8|6831.6|6816.6|3
1737470630000|2025-01-21 14:43:50|6831.1|6816.1|6829.6|6814.6|6831.1|6816.1|6829.6|6814.6|4
1737470650000|2025-01-21 14:44:10|6831.3|6816.3|6829.6|6814.6|6831.3|6816.3|6829.6|6814.6|9
1737470660000|2025-01-21 14:44:20|6829.1|6814.1|6829.6|6814.6|6829.6|6814.6|6828.8|6813.8|5
1737470670000|2025-01-21 14:44:30|6830.3|6815.3|6830.9|6815.9|6830.9|6815.9|6830.3|6815.3|3
1737470680000|2025-01-21 14:44:40|6831.9|6816.9|6832.3|6817.3|6832.3|6817.3|6831.9|6816.9|4
1737470690000|2025-01-21 14:44:50|6832.9|6817.9|6830.8|6815.8|6832.9|6817.9|6830.8|6815.8|17
1737470700000|2025-01-21 14:45:00|6831|6816|6830.5|6815.5|6831|6816|6830.3|6815.3|6
1737470710000|2025-01-21 14:45:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830|6815|7
1737470730000|2025-01-21 14:45:30|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|4
1737470740000|2025-01-21 14:45:40|6830.6|6815.6|6830.5|6815.5|6830.6|6815.6|6830.5|6815.5|4
1737470750000|2025-01-21 14:45:50|6831.2|6816.2|6830.5|6815.5|6831.6|6816.6|6830.5|6815.5|9
1737470760000|2025-01-21 14:46:00|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|2
1737470770000|2025-01-21 14:46:10|6830|6815|6828.5|6813.5|6830|6815|6828.5|6813.5|9
1737470780000|2025-01-21 14:46:20|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1737470790000|2025-01-21 14:46:30|6831.6|6816.6|6831.5|6816.5|6831.6|6816.6|6831.5|6816.5|0
1737470800000|2025-01-21 14:46:40|6831.6|6816.6|6833|6818|6833.1|6818.1|6831.6|6816.6|6
1737470810000|2025-01-21 14:46:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1737470820000|2025-01-21 14:47:00|6832.1|6817.1|6831.5|6816.5|6832.1|6817.1|6830.6|6815.6|7
1737470840000|2025-01-21 14:47:20|||||||||1
1737470850000|2025-01-21 14:47:30|6831.1|6816.1|6831.5|6816.5|6832.5|6817.5|6830.5|6815.5|9
1737470870000|2025-01-21 14:47:50|6831|6816|6831|6816|6831|6816|6831|6816|2
1737470880000|2025-01-21 14:48:00|6830.5|6815.5|6831.6|6816.6|6831.6|6816.6|6829.5|6814.5|10
1737470890000|2025-01-21 14:48:10|6831.5|6816.5|6832|6817|6832.5|6817.5|6831.5|6816.5|3
1737470900000|2025-01-21 14:48:20|6833.1|6818.1|6833.3|6818.3|6833.3|6818.3|6833.1|6818.1|3
1737470910000|2025-01-21 14:48:30|6833|6818|6833|6818|6834|6819|6833|6818|3
1737470920000|2025-01-21 14:48:40|6832.5|6817.5|6832.3|6817.3|6832.5|6817.5|6832.3|6817.3|1
1737470930000|2025-01-21 14:48:50|6831.5|6816.5|6833|6818|6833|6818|6831.5|6816.5|11
1737470940000|2025-01-21 14:49:00|6834.1|6819.1|6834.6|6819.6|6834.6|6819.6|6834.1|6819.1|2
1737470950000|2025-01-21 14:49:10|6835|6820|6835|6820|6835|6820|6835|6820|0
1737470960000|2025-01-21 14:49:20|6835.5|6820.5|6835.5|6820.5|6836.2|6821.2|6835.5|6820.5|1
1737470970000|2025-01-21 14:49:30|6836.2|6821.2|6836|6821|6836.3|6821.3|6835|6820|16
1737470980000|2025-01-21 14:49:40|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836|6821|2
1737470990000|2025-01-21 14:49:50|||||||||1
1737471000000|2025-01-21 14:50:00|||||||||4
1737471010000|2025-01-21 14:50:10|6837.2|6822.2|6838.1|6823.1|6838.1|6823.1|6837.2|6822.2|46
1737471020000|2025-01-21 14:50:20|6837.8|6822.8|6836.8|6821.8|6837.8|6822.8|6836.8|6821.8|5
1737471030000|2025-01-21 14:50:30|6837.2|6822.2|6836.8|6821.8|6837.6|6822.6|6836.8|6821.8|15
1737471040000|2025-01-21 14:50:40|6836.1|6821.1|6836.8|6821.8|6836.8|6821.8|6836.1|6821.1|5
1737471050000|2025-01-21 14:50:50|||||||||2
1737471060000|2025-01-21 14:51:00|||||||||1
1737471080000|2025-01-21 14:51:20|6836.4|6821.4|6836.1|6821.1|6836.4|6821.4|6836.1|6821.1|3
1737471090000|2025-01-21 14:51:30|||||||||1
1737471100000|2025-01-21 14:51:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|1
1737471110000|2025-01-21 14:51:50|6836.1|6821.1|6836.8|6821.8|6836.8|6821.8|6835.8|6820.8|7
1737471120000|2025-01-21 14:52:00|6836.6|6821.6|6837.8|6822.8|6837.8|6822.8|6835.8|6820.8|11
1737471130000|2025-01-21 14:52:10|6837.6|6822.6|6838.9|6823.9|6839|6824|6837.6|6822.6|23
1737471140000|2025-01-21 14:52:20|6839.4|6824.4|6841.4|6826.4|6841.8|6826.8|6839.4|6824.4|5
1737471150000|2025-01-21 14:52:30|6841.8|6826.8|6842.1|6827.1|6842.6|6827.6|6840.9|6825.9|17
1737471160000|2025-01-21 14:52:40|6841.9|6826.9|6844.6|6829.6|6844.6|6829.6|6841.9|6826.9|16
1737471170000|2025-01-21 14:52:50|6845.6|6830.6|6845.8|6830.8|6845.8|6830.8|6845.6|6830.6|3
1737471180000|2025-01-21 14:53:00|6846.2|6831.2|6847.6|6832.6|6847.6|6832.6|6846.1|6831.1|3
1737471190000|2025-01-21 14:53:10|6848.2|6833.2|6848.1|6833.1|6848.7|6833.7|6848.1|6833.1|3
1737471200000|2025-01-21 14:53:20|6847.6|6832.6|6847.2|6832.2|6848.1|6833.1|6846.6|6831.6|4
1737471210000|2025-01-21 14:53:30|6847.6|6832.6|6847.3|6832.3|6847.6|6832.6|6847.3|6832.3|3
1737471220000|2025-01-21 14:53:40|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1737471230000|2025-01-21 14:53:50|6846.1|6831.1|6845.6|6830.6|6846.1|6831.1|6844.9|6829.9|6
1737471240000|2025-01-21 14:54:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6844.2|6829.2|4
1737471250000|2025-01-21 14:54:10|6844.7|6829.7|6844.2|6829.2|6845.1|6830.1|6843.6|6828.6|18
1737471260000|2025-01-21 14:54:20|6843.8|6828.8|6846.2|6831.2|6846.2|6831.2|6843.6|6828.6|7
1737471270000|2025-01-21 14:54:30|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.3|6831.3|4
1737471280000|2025-01-21 14:54:40|6847.7|6832.7|6847.8|6832.8|6847.8|6832.8|6847.2|6832.2|0
1737471290000|2025-01-21 14:54:50|6848.2|6833.2|6849.3|6834.3|6849.3|6834.3|6848.2|6833.2|2
1737471300000|2025-01-21 14:55:00|6848.8|6833.8|6849.8|6834.8|6849.8|6834.8|6848.3|6833.3|5
1737471310000|2025-01-21 14:55:10|6850.2|6835.2|6850.5|6835.5|6850.5|6835.5|6850.2|6835.2|1
1737471320000|2025-01-21 14:55:20|6850.3|6835.3|6849.3|6834.3|6850.3|6835.3|6849.3|6834.3|16
1737471340000|2025-01-21 14:55:40|||||||||1
1737471350000|2025-01-21 14:55:50|||||||||1
1737471360000|2025-01-21 14:56:00|6848.6|6833.6|6848.3|6833.3|6849.5|6834.5|6848.3|6833.3|17
1737471370000|2025-01-21 14:56:10|6848.5|6833.5|6847.8|6832.8|6848.5|6833.5|6847|6832|15
1737471380000|2025-01-21 14:56:20|6847.7|6832.7|6847.2|6832.2|6847.7|6832.7|6847.2|6832.2|2
1737471390000|2025-01-21 14:56:30|6846.8|6831.8|6847.3|6832.3|6847.3|6832.3|6846.8|6831.8|1
1737471400000|2025-01-21 14:56:40|||||||||2
1737471420000|2025-01-21 14:57:00|6847.2|6832.2|6847.2|6832.2|6847.3|6832.3|6846.5|6831.5|5
1737471430000|2025-01-21 14:57:10|6847.3|6832.3|6847.2|6832.2|6847.3|6832.3|6847.2|6832.2|1
1737471450000|2025-01-21 14:57:30|6847.3|6832.3|6847.2|6832.2|6847.3|6832.3|6847.2|6832.2|4
1737471480000|2025-01-21 14:58:00|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1737471490000|2025-01-21 14:58:10|6846.8|6831.8|6849|6834|6849|6834|6846.8|6831.8|5
1737471500000|2025-01-21 14:58:20|6850|6835|6849.8|6834.8|6850|6835|6849.8|6834.8|0
1737471510000|2025-01-21 14:58:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1737471520000|2025-01-21 14:58:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1737471530000|2025-01-21 14:58:50|6849.8|6834.8|6850.2|6835.2|6850.3|6835.3|6849.8|6834.8|2
1737471540000|2025-01-21 14:59:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1737471550000|2025-01-21 14:59:10|6849.7|6834.7|6849.8|6834.8|6849.8|6834.8|6849.7|6834.7|2
1737471590000|2025-01-21 14:59:50|6849.5|6834.5|6848.2|6833.2|6849.5|6834.5|6848.2|6833.2|5
1737471600000|2025-01-21 15:00:00|6847.8|6832.8|6849.5|6834.5|6849.8|6834.8|6847.8|6832.8|9
1737471640000|2025-01-21 15:00:40|6851.3|6836.3|6851.5|6836.5|6851.5|6836.5|6850.7|6835.7|6
1737471660000|2025-01-21 15:01:00|6851.3|6836.3|6849.8|6834.8|6851.3|6836.3|6849.8|6834.8|7
1737471670000|2025-01-21 15:01:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|1
1737471680000|2025-01-21 15:01:20|||||||||1
1737471730000|2025-01-21 15:02:10|6850.3|6835.3|6849.9|6834.9|6851.8|6836.8|6849.9|6834.9|18
1737471740000|2025-01-21 15:02:20|6848.8|6833.8|6848.7|6833.7|6848.8|6833.8|6848.7|6833.7|1
1737471750000|2025-01-21 15:02:30|6849.1|6834.1|6848.6|6833.6|6849.2|6834.2|6848.6|6833.6|1
1737471760000|2025-01-21 15:02:40|6848.3|6833.3|6848.2|6833.2|6848.3|6833.3|6848.2|6833.2|2
1737471780000|2025-01-21 15:03:00|6847.6|6832.6|6841.7|6826.7|6847.6|6832.6|6841.1|6826.1|19
1737471790000|2025-01-21 15:03:10|6842.1|6827.1|6843.2|6828.2|6843.2|6828.2|6841.7|6826.7|2
1737471800000|2025-01-21 15:03:20|6843.1|6828.1|6840.2|6825.2|6843.1|6828.1|6840.2|6825.2|20
1737471810000|2025-01-21 15:03:30|6839.6|6824.6|6839.1|6824.1|6839.6|6824.6|6837.6|6822.6|15
1737471820000|2025-01-21 15:03:40|6838.7|6823.7|6838.6|6823.6|6838.7|6823.7|6838.6|6823.6|1
1737471830000|2025-01-21 15:03:50|6838.7|6823.7|6839.2|6824.2|6839.2|6824.2|6838.7|6823.7|6
1737471850000|2025-01-21 15:04:10|||||||||1
1737471900000|2025-01-21 15:05:00|6839.4|6824.4|6840.2|6825.2|6840.4|6825.4|6839.4|6824.4|2
1737471910000|2025-01-21 15:05:10|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|3
1737471920000|2025-01-21 15:05:20|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|1
1737471930000|2025-01-21 15:05:30|6840.4|6825.4|6841.2|6826.2|6841.2|6826.2|6840.4|6825.4|4
1737471940000|2025-01-21 15:05:40|6840.4|6825.4|6840.7|6825.7|6840.7|6825.7|6840.4|6825.4|2
1737471950000|2025-01-21 15:05:50|6841.1|6826.1|6842.6|6827.6|6842.6|6827.6|6841.1|6826.1|6
1737471960000|2025-01-21 15:06:00|6841.9|6826.9|6841.6|6826.6|6841.9|6826.9|6841.6|6826.6|3
1737471970000|2025-01-21 15:06:10|6840.6|6825.6|6840.2|6825.2|6840.6|6825.6|6840.1|6825.1|6
1737471980000|2025-01-21 15:06:20|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1737471990000|2025-01-21 15:06:30|6840.2|6825.2|6840.1|6825.1|6840.2|6825.2|6840.1|6825.1|0
1737472030000|2025-01-21 15:07:10|6840.6|6825.6|6840.2|6825.2|6840.6|6825.6|6840.2|6825.2|3
1737472040000|2025-01-21 15:07:20|6840.7|6825.7|6840.2|6825.2|6840.7|6825.7|6840.2|6825.2|2
1737472050000|2025-01-21 15:07:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1737472070000|2025-01-21 15:07:50|6837.1|6822.1|6837.2|6822.2|6837.2|6822.2|6837.1|6822.1|7
1737472080000|2025-01-21 15:08:00|6837.1|6822.1|6837.6|6822.6|6837.7|6822.7|6837.1|6822.1|3
1737472090000|2025-01-21 15:08:10|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|10
1737472120000|2025-01-21 15:08:40|||||||||1
1737472130000|2025-01-21 15:08:50|6837.1|6822.1|6836.9|6821.9|6837.1|6822.1|6836.9|6821.9|0
1737472150000|2025-01-21 15:09:10|6837.1|6822.1|6837.2|6822.2|6837.2|6822.2|6836.6|6821.6|14
1737472160000|2025-01-21 15:09:20|6837.7|6822.7|6838.6|6823.6|6838.6|6823.6|6837.7|6822.7|1
1737472180000|2025-01-21 15:09:40|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1737472200000|2025-01-21 15:10:00|||||||||1
1737472210000|2025-01-21 15:10:10|||||||||2
1737472260000|2025-01-21 15:11:00|||||||||1
1737472290000|2025-01-21 15:11:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|2
1737472300000|2025-01-21 15:11:40|6840.1|6825.1|6840.6|6825.6|6840.6|6825.6|6840.1|6825.1|2
1737472320000|2025-01-21 15:12:00|6841.1|6826.1|6845.2|6830.2|6845.2|6830.2|6841.1|6826.1|7
1737472330000|2025-01-21 15:12:10|6844.1|6829.1|6843.6|6828.6|6844.1|6829.1|6841.6|6826.6|13
1737472340000|2025-01-21 15:12:20|6844.1|6829.1|6845.2|6830.2|6845.2|6830.2|6844.1|6829.1|4
1737472350000|2025-01-21 15:12:30|6845.4|6830.4|6845.1|6830.1|6846.1|6831.1|6843.6|6828.6|5
1737472360000|2025-01-21 15:12:40|6845.7|6830.7|6848.2|6833.2|6848.2|6833.2|6845.7|6830.7|4
1737472370000|2025-01-21 15:12:50|||||||||1
1737472380000|2025-01-21 15:13:00|6846.6|6831.6|6847.6|6832.6|6847.6|6832.6|6845.7|6830.7|13
1737472390000|2025-01-21 15:13:10|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1737472400000|2025-01-21 15:13:20|6847.1|6832.1|6847.2|6832.2|6847.2|6832.2|6847.1|6832.1|7
1737472420000|2025-01-21 15:13:40|6849.7|6834.7|6849.9|6834.9|6850.2|6835.2|6849.7|6834.7|10
1737472430000|2025-01-21 15:13:50|6850.2|6835.2|6853.2|6838.2|6853.2|6838.2|6850.2|6835.2|1
1737472440000|2025-01-21 15:14:00|6851.2|6836.2|6851.8|6836.8|6851.8|6836.8|6851.2|6836.2|3
1737472450000|2025-01-21 15:14:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|8
1737472460000|2025-01-21 15:14:20|6854.3|6839.3|6856.4|6841.4|6856.4|6841.4|6854.3|6839.3|11
1737472470000|2025-01-21 15:14:30|6855.9|6840.9|6850.1|6835.1|6857|6842|6850.1|6835.1|30
1737472480000|2025-01-21 15:14:40|6850|6835|6850.7|6835.7|6850.7|6835.7|6850|6835|2
1737472490000|2025-01-21 15:14:50|6850.9|6835.9|6851.9|6836.9|6851.9|6836.9|6850.9|6835.9|3
1737472500000|2025-01-21 15:15:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|1
1737472510000|2025-01-21 15:15:10|6854.4|6839.4|6854.7|6839.7|6854.9|6839.9|6854.4|6839.4|1
1737472520000|2025-01-21 15:15:20|6854.2|6839.2|6854.9|6839.9|6855.2|6840.2|6853.5|6838.5|13
1737472530000|2025-01-21 15:15:30|6855|6840|6855.7|6840.7|6855.9|6840.9|6855|6840|3
1737472540000|2025-01-21 15:15:40|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1737472560000|2025-01-21 15:16:00|6855.2|6840.2|6854.9|6839.9|6855.2|6840.2|6854.9|6839.9|4
1737472570000|2025-01-21 15:16:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|2
1737472580000|2025-01-21 15:16:20|6854.2|6839.2|6853.9|6838.9|6854.4|6839.4|6853.9|6838.9|9
1737472590000|2025-01-21 15:16:30|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|4
1737472600000|2025-01-21 15:16:40|6852.7|6837.7|6852.9|6837.9|6853|6838|6852.7|6837.7|1
1737472610000|2025-01-21 15:16:50|6853|6838|6853.9|6838.9|6853.9|6838.9|6853|6838|1
1737472620000|2025-01-21 15:17:00|||||||||1
1737472630000|2025-01-21 15:17:10|||||||||1
1737472640000|2025-01-21 15:17:20|||||||||2
1737472650000|2025-01-21 15:17:30|6857.9|6842.9|6858|6843|6858.4|6843.4|6857.9|6842.9|2
1737472660000|2025-01-21 15:17:40|6858.7|6843.7|6859|6844|6859|6844|6858.7|6843.7|0
1737472670000|2025-01-21 15:17:50|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|3
1737472680000|2025-01-21 15:18:00|6858|6843|6858.7|6843.7|6859.8|6844.8|6858|6843|1
1737472690000|2025-01-21 15:18:10|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|0
1737472700000|2025-01-21 15:18:20|6858.2|6843.2|6854.9|6839.9|6858.2|6843.2|6854.9|6839.9|8
1737472710000|2025-01-21 15:18:30|6853.9|6838.9|6851|6836|6853.9|6838.9|6850.9|6835.9|15
1737472720000|2025-01-21 15:18:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1737472730000|2025-01-21 15:18:50|6851.4|6836.4|6851.2|6836.2|6851.4|6836.4|6851.2|6836.2|1
1737472740000|2025-01-21 15:19:00|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|1
1737472750000|2025-01-21 15:19:10|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|1
1737472770000|2025-01-21 15:19:30|||||||||1
1737472780000|2025-01-21 15:19:40|6851.4|6836.4|6851.5|6836.5|6851.5|6836.5|6851.4|6836.4|1
1737472800000|2025-01-21 15:20:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1737472820000|2025-01-21 15:20:20|6851.7|6836.7|6851.9|6836.9|6851.9|6836.9|6851.7|6836.7|1
1737472850000|2025-01-21 15:20:50|6852.5|6837.5|6853.9|6838.9|6854|6839|6852.5|6837.5|5
1737472860000|2025-01-21 15:21:00|6853.6|6838.6|6852.9|6837.9|6853.6|6838.6|6851.9|6836.9|7
1737472880000|2025-01-21 15:21:20|6853.6|6838.6|6853.7|6838.7|6853.9|6838.9|6853.6|6838.6|4
1737472890000|2025-01-21 15:21:30|6853.4|6838.4|6853.9|6838.9|6853.9|6838.9|6853.4|6838.4|2
1737472900000|2025-01-21 15:21:40|6853.7|6838.7|6853.4|6838.4|6853.7|6838.7|6853.4|6838.4|0
1737472920000|2025-01-21 15:22:00|6853|6838|6851.9|6836.9|6853|6838|6851.9|6836.9|5
1737472940000|2025-01-21 15:22:20|6852.6|6837.6|6853.9|6838.9|6853.9|6838.9|6852.6|6837.6|4
1737472950000|2025-01-21 15:22:30|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|1
1737472960000|2025-01-21 15:22:40|6852.7|6837.7|6852.9|6837.9|6853|6838|6852.7|6837.7|6
1737472980000|2025-01-21 15:23:00|6852.4|6837.4|6852.2|6837.2|6852.4|6837.4|6852.2|6837.2|1
1737472990000|2025-01-21 15:23:10|6851.9|6836.9|6847.7|6832.7|6852.2|6837.2|6847.7|6832.7|18
1737473000000|2025-01-21 15:23:20|6847.9|6832.9|6847.7|6832.7|6848.2|6833.2|6847.7|6832.7|0
1737473030000|2025-01-21 15:23:50|6847.6|6832.6|6848.6|6833.6|6848.6|6833.6|6847.1|6832.1|1
1737473040000|2025-01-21 15:24:00|6848.7|6833.7|6850.1|6835.1|6850.1|6835.1|6848.7|6833.7|3
1737473050000|2025-01-21 15:24:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1737473060000|2025-01-21 15:24:20|6850|6835|6851.7|6836.7|6852.2|6837.2|6850|6835|4
1737473070000|2025-01-21 15:24:30|6852.6|6837.6|6853.1|6838.1|6853.2|6838.2|6852.6|6837.6|0
1737473080000|2025-01-21 15:24:40|6852.7|6837.7|6853.6|6838.6|6853.6|6838.6|6852.7|6837.7|0
1737473090000|2025-01-21 15:24:50|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|1
1737473100000|2025-01-21 15:25:00|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|10
1737473110000|2025-01-21 15:25:10|6854.3|6839.3|6852.1|6837.1|6854.6|6839.6|6852.1|6837.1|27
1737473140000|2025-01-21 15:25:40|6851.1|6836.1|6851.1|6836.1|6851.2|6836.2|6851.1|6836.1|2
1737473150000|2025-01-21 15:25:50|||||||||1
1737473160000|2025-01-21 15:26:00|6850.9|6835.9|6849.6|6834.6|6850.9|6835.9|6849.6|6834.6|6
1737473180000|2025-01-21 15:26:20|6850.6|6835.6|6851.6|6836.6|6851.6|6836.6|6850.6|6835.6|1
1737473190000|2025-01-21 15:26:30|6851.1|6836.1|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|1
1737473200000|2025-01-21 15:26:40|6850.4|6835.4|6849.8|6834.8|6850.4|6835.4|6849.8|6834.8|4
1737473210000|2025-01-21 15:26:50|6849.1|6834.1|6847.9|6832.9|6849.1|6834.1|6847.9|6832.9|2
1737473220000|2025-01-21 15:27:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|3
1737473250000|2025-01-21 15:27:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737473260000|2025-01-21 15:27:40|6847.8|6832.8|6847.9|6832.9|6847.9|6832.9|6847.8|6832.8|1
1737473280000|2025-01-21 15:28:00|6847.8|6832.8|6847.3|6832.3|6847.8|6832.8|6847.3|6832.3|4
1737473300000|2025-01-21 15:28:20|||||||||1
1737473320000|2025-01-21 15:28:40|||||||||6
1737473330000|2025-01-21 15:28:50|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|7
1737473340000|2025-01-21 15:29:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.8|6832.8|6
1737473360000|2025-01-21 15:29:20|6847.8|6832.8|6847.9|6832.9|6847.9|6832.9|6847.8|6832.8|0
1737473390000|2025-01-21 15:29:50|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|1
1737473400000|2025-01-21 15:30:00|6846.3|6831.3|6845.6|6830.6|6846.9|6831.9|6842.9|6827.9|35
1737473410000|2025-01-21 15:30:10|6845.3|6830.3|6846.1|6831.1|6847.8|6832.8|6845.1|6830.1|9
1737473420000|2025-01-21 15:30:20|6846.3|6831.3|6846.3|6831.3|6848.3|6833.3|6846|6831|24
1737473430000|2025-01-21 15:30:30|6845.8|6830.8|6846.3|6831.3|6846.3|6831.3|6845.1|6830.1|4
1737473440000|2025-01-21 15:30:40|6846.6|6831.6|6846.6|6831.6|6846.9|6831.9|6846.6|6831.6|22
1737473450000|2025-01-21 15:30:50|6846.3|6831.3|6847.3|6832.3|6847.3|6832.3|6846.3|6831.3|14
1737473460000|2025-01-21 15:31:00|6847.8|6832.8|6848.3|6833.3|6848.3|6833.3|6847.3|6832.3|2
1737473470000|2025-01-21 15:31:10|6847.8|6832.8|6843.8|6828.8|6847.8|6832.8|6843.4|6828.4|11
1737473480000|2025-01-21 15:31:20|6843.6|6828.6|6842.8|6827.8|6843.6|6828.6|6842.1|6827.1|13
1737473490000|2025-01-21 15:31:30|6842.6|6827.6|6840.8|6825.8|6842.6|6827.6|6840.8|6825.8|6
1737473500000|2025-01-21 15:31:40|6839.3|6824.3|6838.8|6823.8|6839.3|6824.3|6837.5|6822.5|30
1737473510000|2025-01-21 15:31:50|6838.4|6823.4|6837.3|6822.3|6838.4|6823.4|6837.3|6822.3|2
1737473520000|2025-01-21 15:32:00|6837.8|6822.8|6838.8|6823.8|6838.8|6823.8|6837.8|6822.8|11
1737473530000|2025-01-21 15:32:10|6837.8|6822.8|6837.3|6822.3|6837.8|6822.8|6837.3|6822.3|4
1737473540000|2025-01-21 15:32:20|6836.8|6821.8|6836.8|6821.8|6837.8|6822.8|6836.8|6821.8|7
1737473550000|2025-01-21 15:32:30|6837.9|6822.9|6837.8|6822.8|6837.9|6822.9|6837.8|6822.8|16
1737473560000|2025-01-21 15:32:40|||||||||5
1737473570000|2025-01-21 15:32:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6836.3|6821.3|13
1737473580000|2025-01-21 15:33:00|6836.8|6821.8|6837.9|6822.9|6837.9|6822.9|6836.8|6821.8|2
1737473590000|2025-01-21 15:33:10|||||||||1
1737473600000|2025-01-21 15:33:20|6838.8|6823.8|6839.8|6824.8|6840.3|6825.3|6838.8|6823.8|2
1737473610000|2025-01-21 15:33:30|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|1
1737473620000|2025-01-21 15:33:40|6840.2|6825.2|6839.8|6824.8|6840.2|6825.2|6839.8|6824.8|0
1737473630000|2025-01-21 15:33:50|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|2
1737473650000|2025-01-21 15:34:10|6839.8|6824.8|6841.3|6826.3|6841.3|6826.3|6839.8|6824.8|6
1737473670000|2025-01-21 15:34:30|6841.8|6826.8|6841.7|6826.7|6841.8|6826.8|6841.7|6826.7|3
1737473680000|2025-01-21 15:34:40|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1737473700000|2025-01-21 15:35:00|6839.3|6824.3|6838.2|6823.2|6839.3|6824.3|6838.2|6823.2|5
1737473710000|2025-01-21 15:35:10|6837.8|6822.8|6838.2|6823.2|6838.2|6823.2|6837.8|6822.8|13
1737473720000|2025-01-21 15:35:20|6839.8|6824.8|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|2
1737473730000|2025-01-21 15:35:30|||||||||1
1737473750000|2025-01-21 15:35:50|6839.4|6824.4|6840.5|6825.5|6841.8|6826.8|6839.4|6824.4|22
1737473760000|2025-01-21 15:36:00|6840|6825|6839.5|6824.5|6840|6825|6839.5|6824.5|8
1737473770000|2025-01-21 15:36:10|6839.7|6824.7|6840|6825|6840|6825|6839.7|6824.7|4
1737473790000|2025-01-21 15:36:30|6839.7|6824.7|6841|6826|6842.7|6827.7|6839.7|6824.7|17
1737473800000|2025-01-21 15:36:40|||||||||1
1737473810000|2025-01-21 15:36:50|6840.5|6825.5|6840.7|6825.7|6840.7|6825.7|6839.9|6824.9|8
1737473830000|2025-01-21 15:37:10|6841.2|6826.2|6841|6826|6841.5|6826.5|6841|6826|7
1737473840000|2025-01-21 15:37:20|6840.5|6825.5|6840|6825|6840.5|6825.5|6840|6825|3
1737473860000|2025-01-21 15:37:40|6841|6826|6841|6826|6841|6826|6841|6826|3
1737473880000|2025-01-21 15:38:00|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|4
1737473890000|2025-01-21 15:38:10|6840|6825|6839.7|6824.7|6840.5|6825.5|6839.5|6824.5|4
1737473930000|2025-01-21 15:38:50|6839.5|6824.5|6838.5|6823.5|6839.5|6824.5|6838.5|6823.5|14
1737473940000|2025-01-21 15:39:00|6838.4|6823.4|6838|6823|6838.4|6823.4|6838|6823|6
1737473960000|2025-01-21 15:39:20|||||||||3
1737473970000|2025-01-21 15:39:30|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1737473990000|2025-01-21 15:39:50|6837.4|6822.4|6838.4|6823.4|6838.5|6823.5|6836.9|6821.9|11
1737474000000|2025-01-21 15:40:00|6838.5|6823.5|6840|6825|6840|6825|6838.5|6823.5|2
1737474010000|2025-01-21 15:40:10|6840.4|6825.4|6840.2|6825.2|6841|6826|6840.2|6825.2|2
1737474020000|2025-01-21 15:40:20|6840.4|6825.4|6842|6827|6842|6827|6840.4|6825.4|3
1737474030000|2025-01-21 15:40:30|6841.5|6826.5|6842|6827|6842|6827|6841.5|6826.5|2
1737474050000|2025-01-21 15:40:50|6840.9|6825.9|6840.4|6825.4|6840.9|6825.9|6840.4|6825.4|5
1737474060000|2025-01-21 15:41:00|6840.5|6825.5|6843|6828|6843|6828|6840.5|6825.5|6
1737474070000|2025-01-21 15:41:10|6842.9|6827.9|6840.7|6825.7|6842.9|6827.9|6840.7|6825.7|4
1737474080000|2025-01-21 15:41:20|6839.5|6824.5|6838.5|6823.5|6839.9|6824.9|6837.9|6822.9|16
1737474090000|2025-01-21 15:41:30|6837.9|6822.9|6838.4|6823.4|6838.5|6823.5|6837.9|6822.9|16
1737474100000|2025-01-21 15:41:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|2
1737474110000|2025-01-21 15:41:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|2
1737474120000|2025-01-21 15:42:00|6837|6822|6837.4|6822.4|6837.4|6822.4|6837|6822|2
1737474130000|2025-01-21 15:42:10|6837|6822|6837|6822|6837|6822|6837|6822|0
1737474150000|2025-01-21 15:42:30|6836.9|6821.9|6835.5|6820.5|6836.9|6821.9|6833.4|6818.4|21
1737474160000|2025-01-21 15:42:40|6835|6820|6835|6820|6835|6820|6835|6820|1
1737474180000|2025-01-21 15:43:00|6835.5|6820.5|6836.7|6821.7|6837|6822|6835.5|6820.5|4
1737474190000|2025-01-21 15:43:10|6836.9|6821.9|6837|6822|6837|6822|6836.9|6821.9|0
1737474210000|2025-01-21 15:43:30|6836.9|6821.9|6836.5|6821.5|6836.9|6821.9|6836.5|6821.5|0
1737474220000|2025-01-21 15:43:40|6837|6822|6837.5|6822.5|6837.5|6822.5|6837|6822|3
1737474230000|2025-01-21 15:43:50|6837|6822|6836.5|6821.5|6837|6822|6836.5|6821.5|3
1737474240000|2025-01-21 15:44:00|6837|6822|6836.5|6821.5|6837|6822|6836.5|6821.5|0
1737474250000|2025-01-21 15:44:10|||||||||2
1737474280000|2025-01-21 15:44:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837|6822|3
1737474290000|2025-01-21 15:44:50|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|3
1737474300000|2025-01-21 15:45:00|6837|6822|6837.2|6822.2|6837.5|6822.5|6837|6822|7
1737474310000|2025-01-21 15:45:10|6837.5|6822.5|6836.9|6821.9|6837.9|6822.9|6836.9|6821.9|15
1737474330000|2025-01-21 15:45:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1737474340000|2025-01-21 15:45:40|||||||||1
1737474360000|2025-01-21 15:46:00|6836.4|6821.4|6836.2|6821.2|6836.4|6821.4|6836.2|6821.2|4
1737474370000|2025-01-21 15:46:10|6836.5|6821.5|6837.7|6822.7|6839.7|6824.7|6836.5|6821.5|23
1737474400000|2025-01-21 15:46:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1737474410000|2025-01-21 15:46:50|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1737474420000|2025-01-21 15:47:00|||||||||3
1737474440000|2025-01-21 15:47:20|||||||||1
1737474450000|2025-01-21 15:47:30|6840.4|6825.4|6838.7|6823.7|6840.4|6825.4|6838.7|6823.7|24
1737474460000|2025-01-21 15:47:40|6838.9|6823.9|6838.7|6823.7|6839.2|6824.2|6838.7|6823.7|1
1737474470000|2025-01-21 15:47:50|6839.2|6824.2|6839.1|6824.1|6839.2|6824.2|6839.1|6824.1|2
1737474480000|2025-01-21 15:48:00|6838.7|6823.7|6839.1|6824.1|6839.2|6824.2|6838.2|6823.2|4
1737474490000|2025-01-21 15:48:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1737474500000|2025-01-21 15:48:20|||||||||1
1737474510000|2025-01-21 15:48:30|6840.7|6825.7|6840|6825|6841.6|6826.6|6839.7|6824.7|12
1737474520000|2025-01-21 15:48:40|6840.7|6825.7|6841.2|6826.2|6841.2|6826.2|6840.7|6825.7|0
1737474540000|2025-01-21 15:49:00|6841.6|6826.6|6844.7|6829.7|6844.7|6829.7|6841.6|6826.6|12
1737474550000|2025-01-21 15:49:10|6846.4|6831.4|6847.7|6832.7|6847.7|6832.7|6846.4|6831.4|2
1737474560000|2025-01-21 15:49:20|6848.2|6833.2|6848.7|6833.7|6848.7|6833.7|6848.2|6833.2|2
1737474570000|2025-01-21 15:49:30|||||||||1
1737474580000|2025-01-21 15:49:40|6850.2|6835.2|6851.7|6836.7|6851.7|6836.7|6850.2|6835.2|2
1737474590000|2025-01-21 15:49:50|6851.6|6836.6|6850.7|6835.7|6851.6|6836.6|6850.7|6835.7|10
1737474600000|2025-01-21 15:50:00|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1737474610000|2025-01-21 15:50:10|6849.5|6834.5|6850.2|6835.2|6850.2|6835.2|6849.5|6834.5|27
1737474620000|2025-01-21 15:50:20|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.6|6834.6|5
1737474630000|2025-01-21 15:50:30|6848.7|6833.7|6848.1|6833.1|6849.1|6834.1|6848.1|6833.1|4
1737474640000|2025-01-21 15:50:40|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1737474650000|2025-01-21 15:50:50|6847.2|6832.2|6848.7|6833.7|6848.7|6833.7|6847.1|6832.1|22
1737474660000|2025-01-21 15:51:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737474670000|2025-01-21 15:51:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1737474690000|2025-01-21 15:51:30|6846.4|6831.4|6846.2|6831.2|6846.4|6831.4|6846.1|6831.1|5
1737474700000|2025-01-21 15:51:40|6846.1|6831.1|6846.1|6831.1|6846.2|6831.2|6846.1|6831.1|3
1737474710000|2025-01-21 15:51:50|6846.2|6831.2|6846.1|6831.1|6846.2|6831.2|6846.1|6831.1|2
1737474720000|2025-01-21 15:52:00|6845.2|6830.2|6844.4|6829.4|6845.2|6830.2|6844.2|6829.2|1
1737474730000|2025-01-21 15:52:10|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1737474740000|2025-01-21 15:52:20|||||||||1
1737474750000|2025-01-21 15:52:30|6844.4|6829.4|6843.9|6828.9|6844.4|6829.4|6843.9|6828.9|9
1737474760000|2025-01-21 15:52:40|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|4
1737474770000|2025-01-21 15:52:50|6843.2|6828.2|6841.7|6826.7|6843.2|6828.2|6841.2|6826.2|8
1737474800000|2025-01-21 15:53:20|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|1
1737474810000|2025-01-21 15:53:30|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|2
1737474820000|2025-01-21 15:53:40|6841.2|6826.2|6838.7|6823.7|6841.2|6826.2|6838.2|6823.2|9
1737474830000|2025-01-21 15:53:50|6838.9|6823.9|6839.7|6824.7|6839.7|6824.7|6838.6|6823.6|5
1737474840000|2025-01-21 15:54:00|6839.6|6824.6|6839.1|6824.1|6840.1|6825.1|6839.1|6824.1|7
1737474850000|2025-01-21 15:54:10|6839.3|6824.3|6837.6|6822.6|6840.4|6825.4|6837.6|6822.6|18
1737474860000|2025-01-21 15:54:20|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|8
1737474870000|2025-01-21 15:54:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1737474880000|2025-01-21 15:54:40|||||||||8
1737474890000|2025-01-21 15:54:50|6838.9|6823.9|6839.2|6824.2|6839.2|6824.2|6838.2|6823.2|8
1737474900000|2025-01-21 15:55:00|6839.4|6824.4|6841.4|6826.4|6841.4|6826.4|6839.4|6824.4|4
1737474910000|2025-01-21 15:55:10|6842.4|6827.4|6843.4|6828.4|6843.4|6828.4|6841.9|6826.9|5
1737474920000|2025-01-21 15:55:20|6843.2|6828.2|6844.4|6829.4|6844.4|6829.4|6843.2|6828.2|0
1737474930000|2025-01-21 15:55:30|6844.7|6829.7|6845.2|6830.2|6845.2|6830.2|6844.7|6829.7|0
1737474940000|2025-01-21 15:55:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|3
1737474950000|2025-01-21 15:55:50|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|2
1737474960000|2025-01-21 15:56:00|6843.7|6828.7|6844.1|6829.1|6844.1|6829.1|6843.7|6828.7|9
1737474970000|2025-01-21 15:56:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6845.9|6830.9|3
1737474980000|2025-01-21 15:56:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|0
1737474990000|2025-01-21 15:56:30|||||||||1
1737475000000|2025-01-21 15:56:40|||||||||2
1737475010000|2025-01-21 15:56:50|||||||||2
1737475020000|2025-01-21 15:57:00|6846.1|6831.1|6845.9|6830.9|6846.1|6831.1|6845.9|6830.9|12
1737475030000|2025-01-21 15:57:10|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|7
1737475040000|2025-01-21 15:57:20|6847.6|6832.6|6847.1|6832.1|6847.6|6832.6|6847.1|6832.1|4
1737475050000|2025-01-21 15:57:30|6846.9|6831.9|6846.9|6831.9|6847.1|6832.1|6846.9|6831.9|1
1737475060000|2025-01-21 15:57:40|6846.8|6831.8|6846.3|6831.3|6846.9|6831.9|6846.3|6831.3|12
1737475070000|2025-01-21 15:57:50|6845.9|6830.9|6846.1|6831.1|6846.4|6831.4|6845.9|6830.9|3
1737475080000|2025-01-21 15:58:00|6846.4|6831.4|6847.6|6832.6|6847.6|6832.6|6845.9|6830.9|2
1737475090000|2025-01-21 15:58:10|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.9|6831.9|5
1737475100000|2025-01-21 15:58:20|||||||||1
1737475120000|2025-01-21 15:58:40|6846.8|6831.8|6846.9|6831.9|6846.9|6831.9|6846.4|6831.4|4
1737475130000|2025-01-21 15:58:50|6846.8|6831.8|6845.3|6830.3|6846.8|6831.8|6845.3|6830.3|6
1737475140000|2025-01-21 15:59:00|6845.9|6830.9|6845.8|6830.8|6845.9|6830.9|6844.9|6829.9|19
1737475150000|2025-01-21 15:59:10|6845.7|6830.7|6845.4|6830.4|6845.7|6830.7|6844.9|6829.9|3
1737475160000|2025-01-21 15:59:20|6844.9|6829.9|6845.4|6830.4|6845.4|6830.4|6844.9|6829.9|0
1737475170000|2025-01-21 15:59:30|6845.9|6830.9|6844.9|6829.9|6845.9|6830.9|6844.9|6829.9|1
1737475180000|2025-01-21 15:59:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1737475190000|2025-01-21 15:59:50|6844.9|6829.9|6844.8|6829.8|6844.9|6829.9|6844.8|6829.8|2
1737475200000|2025-01-21 16:00:00|6845.8|6830.8|6844.5|6829.5|6845.8|6830.8|6844.5|6829.5|8
1737475210000|2025-01-21 16:00:10|6844.3|6829.3|6843|6828|6844.3|6829.3|6843|6828|14
1737475220000|2025-01-21 16:00:20|6843.3|6828.3|6841.5|6826.5|6843.5|6828.5|6841.5|6826.5|7
1737475230000|2025-01-21 16:00:30|6841.8|6826.8|6841.5|6826.5|6841.8|6826.8|6841.5|6826.5|1
1737475240000|2025-01-21 16:00:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|4
1737475250000|2025-01-21 16:00:50|||||||||3
1737475270000|2025-01-21 16:01:10|6842|6827|6843.1|6828.1|6843.5|6828.5|6841.8|6826.8|9
1737475280000|2025-01-21 16:01:20|6843.5|6828.5|6844.8|6829.8|6844.8|6829.8|6843.5|6828.5|3
1737475290000|2025-01-21 16:01:30|||||||||1
1737475300000|2025-01-21 16:01:40|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|2
1737475310000|2025-01-21 16:01:50|6845|6830|6845|6830|6845|6830|6845|6830|5
1737475320000|2025-01-21 16:02:00|6844.5|6829.5|6845.1|6830.1|6845.5|6830.5|6844|6829|11
1737475330000|2025-01-21 16:02:10|6845.6|6830.6|6845|6830|6845.6|6830.6|6845|6830|3
1737475350000|2025-01-21 16:02:30|6844.5|6829.5|6847|6832|6847|6832|6844.5|6829.5|18
1737475360000|2025-01-21 16:02:40|6847.3|6832.3|6847.5|6832.5|6849|6834|6847.3|6832.3|3
1737475370000|2025-01-21 16:02:50|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|5
1737475380000|2025-01-21 16:03:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|1
1737475390000|2025-01-21 16:03:10|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|2
1737475400000|2025-01-21 16:03:20|||||||||1
1737475410000|2025-01-21 16:03:30|6847.5|6832.5|6847.8|6832.8|6847.8|6832.8|6847.5|6832.5|2
1737475420000|2025-01-21 16:03:40|6847.7|6832.7|6847.3|6832.3|6847.7|6832.7|6847.3|6832.3|1
1737475430000|2025-01-21 16:03:50|6847|6832|6847|6832|6847|6832|6846.3|6831.3|4
1737475440000|2025-01-21 16:04:00|6846.8|6831.8|6848.8|6833.8|6848.8|6833.8|6846.5|6831.5|8
1737475450000|2025-01-21 16:04:10|6847.7|6832.7|6846.8|6831.8|6847.7|6832.7|6846.6|6831.6|7
1737475470000|2025-01-21 16:04:30|6846.5|6831.5|6845|6830|6846.5|6831.5|6844|6829|12
1737475480000|2025-01-21 16:04:40|6845.4|6830.4|6846|6831|6846|6831|6845.4|6830.4|3
1737475490000|2025-01-21 16:04:50|6845.6|6830.6|6845.5|6830.5|6845.6|6830.6|6845.5|6830.5|2
1737475500000|2025-01-21 16:05:00|6847|6832|6847|6832|6847|6832|6847|6832|4
1737475510000|2025-01-21 16:05:10|6847.3|6832.3|6847.8|6832.8|6847.8|6832.8|6847.3|6832.3|1
1737475520000|2025-01-21 16:05:20|6848|6833|6848.5|6833.5|6849|6834|6847.8|6832.8|12
1737475530000|2025-01-21 16:05:30|6848.8|6833.8|6849|6834|6849|6834|6848.8|6833.8|5
1737475540000|2025-01-21 16:05:40|6848.8|6833.8|6848.5|6833.5|6849|6834|6848.5|6833.5|2
1737475550000|2025-01-21 16:05:50|||||||||3
1737475560000|2025-01-21 16:06:00|6848|6833|6847|6832|6848.1|6833.1|6847|6832|3
1737475580000|2025-01-21 16:06:20|||||||||2
1737475590000|2025-01-21 16:06:30|6847.8|6832.8|6849|6834|6849.5|6834.5|6847.8|6832.8|4
1737475600000|2025-01-21 16:06:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|2
1737475610000|2025-01-21 16:06:50|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|1
1737475620000|2025-01-21 16:07:00|6848|6833|6847|6832|6848|6833|6847|6832|22
1737475630000|2025-01-21 16:07:10|6846.3|6831.3|6843.8|6828.8|6846.7|6831.7|6843.8|6828.8|11
1737475640000|2025-01-21 16:07:20|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|2
1737475650000|2025-01-21 16:07:30|||||||||1
1737475660000|2025-01-21 16:07:40|||||||||2
1737475670000|2025-01-21 16:07:50|6844|6829|6843.5|6828.5|6844.3|6829.3|6843.3|6828.3|13
1737475680000|2025-01-21 16:08:00|6843.8|6828.8|6843|6828|6843.8|6828.8|6843|6828|24
1737475690000|2025-01-21 16:08:10|6844.8|6829.8|6843|6828|6844.8|6829.8|6843|6828|15
1737475700000|2025-01-21 16:08:20|||||||||3
1737475710000|2025-01-21 16:08:30|||||||||1
1737475720000|2025-01-21 16:08:40|||||||||2
1737475730000|2025-01-21 16:08:50|||||||||2
1737475740000|2025-01-21 16:09:00|||||||||21
1737475750000|2025-01-21 16:09:10|6843.2|6828.2|6843.8|6828.8|6844|6829|6843.2|6828.2|7
1737475760000|2025-01-21 16:09:20|||||||||1
1737475770000|2025-01-21 16:09:30|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|1
1737475790000|2025-01-21 16:09:50|||||||||1
1737475800000|2025-01-21 16:10:00|6843.3|6828.3|6843.8|6828.8|6845|6830|6843.1|6828.1|7
1737475810000|2025-01-21 16:10:10|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|1
1737475830000|2025-01-21 16:10:30|6843.1|6828.1|6843|6828|6843.1|6828.1|6843|6828|1
1737475840000|2025-01-21 16:10:40|6843.1|6828.1|6843.5|6828.5|6843.5|6828.5|6843.1|6828.1|6
1737475850000|2025-01-21 16:10:50|6844|6829|6845|6830|6845|6830|6844|6829|11
1737475860000|2025-01-21 16:11:00|6845.2|6830.2|6845.8|6830.8|6846.5|6831.5|6845.2|6830.2|3
1737475870000|2025-01-21 16:11:10|6846|6831|6846.5|6831.5|6847|6832|6846|6831|4
1737475880000|2025-01-21 16:11:20|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1737475890000|2025-01-21 16:11:30|6847|6832|6848|6833|6848.1|6833.1|6847|6832|2
1737475900000|2025-01-21 16:11:40|6847.5|6832.5|6848|6833|6848|6833|6846.5|6831.5|7
1737475910000|2025-01-21 16:11:50|6847.6|6832.6|6847.3|6832.3|6847.6|6832.6|6847.3|6832.3|2
1737475920000|2025-01-21 16:12:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6846.5|6831.5|3
1737475930000|2025-01-21 16:12:10|6847.8|6832.8|6848.5|6833.5|6848.5|6833.5|6847.8|6832.8|3
1737475940000|2025-01-21 16:12:20|6847.7|6832.7|6848|6833|6848.1|6833.1|6847.5|6832.5|4
1737475950000|2025-01-21 16:12:30|6847.8|6832.8|6849|6834|6849|6834|6847.8|6832.8|4
1737475960000|2025-01-21 16:12:40|6848.6|6833.6|6847.5|6832.5|6848.6|6833.6|6847.5|6832.5|1
1737475970000|2025-01-21 16:12:50|||||||||1
1737475980000|2025-01-21 16:13:00|6847.1|6832.1|6845.8|6830.8|6847.1|6832.1|6845.8|6830.8|18
1737475990000|2025-01-21 16:13:10|6846|6831|6845.5|6830.5|6846|6831|6845.5|6830.5|0
1737476020000|2025-01-21 16:13:40|6845.1|6830.1|6844.5|6829.5|6845.1|6830.1|6844.5|6829.5|5
1737476030000|2025-01-21 16:13:50|6843.5|6828.5|6844.1|6829.1|6844.1|6829.1|6843.5|6828.5|11
1737476040000|2025-01-21 16:14:00|6843.5|6828.5|6843.1|6828.1|6843.5|6828.5|6843.1|6828.1|2
1737476060000|2025-01-21 16:14:20|||||||||2
1737476070000|2025-01-21 16:14:30|6843|6828|6843|6828|6843|6828|6843|6828|2
1737476080000|2025-01-21 16:14:40|6843.5|6828.5|6843.5|6828.5|6843.6|6828.6|6843.5|6828.5|2
1737476090000|2025-01-21 16:14:50|6844|6829|6844.1|6829.1|6844.1|6829.1|6844|6829|0
1737476100000|2025-01-21 16:15:00|6844.5|6829.5|6845|6830|6845.5|6830.5|6844.5|6829.5|5
1737476110000|2025-01-21 16:15:10|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|2
1737476120000|2025-01-21 16:15:20|||||||||1
1737476130000|2025-01-21 16:15:30|||||||||5
1737476140000|2025-01-21 16:15:40|6845.8|6830.8|6847|6832|6847|6832|6845.8|6830.8|4
1737476150000|2025-01-21 16:15:50|6847.1|6832.1|6846.5|6831.5|6847.1|6832.1|6846.5|6831.5|4
1737476160000|2025-01-21 16:16:00|6846.1|6831.1|6845.8|6830.8|6846.1|6831.1|6845.8|6830.8|2
1737476170000|2025-01-21 16:16:10|||||||||1
1737476180000|2025-01-21 16:16:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|25
1737476210000|2025-01-21 16:16:50|6845.5|6830.5|6847.4|6832.4|6847.4|6832.4|6845.5|6830.5|5
1737476220000|2025-01-21 16:17:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1737476230000|2025-01-21 16:17:10|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737476240000|2025-01-21 16:17:20|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6
1737476250000|2025-01-21 16:17:30|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1737476260000|2025-01-21 16:17:40|6848|6833|6847.1|6832.1|6848|6833|6847.1|6832.1|4
1737476270000|2025-01-21 16:17:50|6846.4|6831.4|6846|6831|6846.4|6831.4|6846|6831|3
1737476280000|2025-01-21 16:18:00|6845.8|6830.8|6845.5|6830.5|6845.8|6830.8|6845.5|6830.5|7
1737476290000|2025-01-21 16:18:10|6844.8|6829.8|6843|6828|6844.8|6829.8|6843|6828|18
1737476300000|2025-01-21 16:18:20|||||||||5
1737476310000|2025-01-21 16:18:30|||||||||2
1737476320000|2025-01-21 16:18:40|6843.1|6828.1|6843.5|6828.5|6843.5|6828.5|6843.1|6828.1|3
1737476350000|2025-01-21 16:19:10|||||||||1
1737476360000|2025-01-21 16:19:20|||||||||1
1737476380000|2025-01-21 16:19:40|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843|6828|4
1737476390000|2025-01-21 16:19:50|6843.6|6828.6|6843.8|6828.8|6844|6829|6843.6|6828.6|2
1737476400000|2025-01-21 16:20:00|||||||||8
1737476410000|2025-01-21 16:20:10|||||||||6
1737476420000|2025-01-21 16:20:20|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|49
1737476430000|2025-01-21 16:20:30|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6
1737476440000|2025-01-21 16:20:40|6843.7|6828.7|6843.8|6828.8|6843.8|6828.8|6843.7|6828.7|1
1737476450000|2025-01-21 16:20:50|||||||||4
1737476460000|2025-01-21 16:21:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|2
1737476470000|2025-01-21 16:21:10|6841.8|6826.8|6840.2|6825.2|6841.8|6826.8|6839.7|6824.7|46
1737476480000|2025-01-21 16:21:20|6840.7|6825.7|6839.7|6824.7|6840.7|6825.7|6839.7|6824.7|4
1737476500000|2025-01-21 16:21:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|15
1737476510000|2025-01-21 16:21:50|6839.3|6824.3|6839.7|6824.7|6839.7|6824.7|6839.3|6824.3|1
1737476520000|2025-01-21 16:22:00|6840.4|6825.4|6839.2|6824.2|6841.3|6826.3|6838.7|6823.7|21
1737476530000|2025-01-21 16:22:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|0
1737476550000|2025-01-21 16:22:30|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|1
1737476560000|2025-01-21 16:22:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|1
1737476580000|2025-01-21 16:23:00|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|1
1737476590000|2025-01-21 16:23:10|6840.4|6825.4|6839.8|6824.8|6840.4|6825.4|6839.7|6824.7|14
1737476600000|2025-01-21 16:23:20|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1737476610000|2025-01-21 16:23:30|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|1
1737476620000|2025-01-21 16:23:40|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|11
1737476630000|2025-01-21 16:23:50|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1737476640000|2025-01-21 16:24:00|6840.5|6825.5|6840.2|6825.2|6840.7|6825.7|6840.2|6825.2|2
1737476650000|2025-01-21 16:24:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|8
1737476660000|2025-01-21 16:24:20|6838.8|6823.8|6839.8|6824.8|6839.8|6824.8|6838.8|6823.8|4
1737476670000|2025-01-21 16:24:30|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.2|6824.2|1
1737476680000|2025-01-21 16:24:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|1
1737476690000|2025-01-21 16:24:50|6839.7|6824.7|6839.2|6824.2|6839.7|6824.7|6839.2|6824.2|2
1737476700000|2025-01-21 16:25:00|||||||||4
1737476710000|2025-01-21 16:25:10|6839|6824|6838.7|6823.7|6839|6824|6838.7|6823.7|3
1737476720000|2025-01-21 16:25:20|6838|6823|6838.7|6823.7|6838.7|6823.7|6837.7|6822.7|9
1737476730000|2025-01-21 16:25:30|6838.5|6823.5|6838.7|6823.7|6838.7|6823.7|6838.5|6823.5|1
1737476740000|2025-01-21 16:25:40|6838.5|6823.5|6837.7|6822.7|6838.7|6823.7|6837.7|6822.7|5
1737476750000|2025-01-21 16:25:50|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.7|6822.7|1
1737476760000|2025-01-21 16:26:00|6837.7|6822.7|6837.7|6822.7|6837.8|6822.8|6837.7|6822.7|3
1737476770000|2025-01-21 16:26:10|6838|6823|6838.7|6823.7|6838.7|6823.7|6838|6823|11
1737476780000|2025-01-21 16:26:20|||||||||4
1737476790000|2025-01-21 16:26:30|||||||||10
1737476810000|2025-01-21 16:26:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|4
1737476820000|2025-01-21 16:27:00|||||||||14
1737476830000|2025-01-21 16:27:10|||||||||1
1737476840000|2025-01-21 16:27:20|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|12
1737476850000|2025-01-21 16:27:30|6838.5|6823.5|6839.2|6824.2|6839.2|6824.2|6838.5|6823.5|3
1737476860000|2025-01-21 16:27:40|6838.8|6823.8|6837.7|6822.7|6838.8|6823.8|6837.7|6822.7|3
1737476870000|2025-01-21 16:27:50|||||||||1
1737476880000|2025-01-21 16:28:00|6837.8|6822.8|6838.7|6823.7|6838.7|6823.7|6837.8|6822.8|6
1737476890000|2025-01-21 16:28:10|||||||||14
1737476900000|2025-01-21 16:28:20|||||||||1
1737476910000|2025-01-21 16:28:30|6839.8|6824.8|6840.1|6825.1|6840.3|6825.3|6839.8|6824.8|88
1737476920000|2025-01-21 16:28:40|6839|6824|6838.5|6823.5|6839|6824|6838.5|6823.5|1
1737476930000|2025-01-21 16:28:50|6838|6823|6837.8|6822.8|6838|6823|6837.8|6822.8|4
1737476940000|2025-01-21 16:29:00|6838.3|6823.3|6838|6823|6838.3|6823.3|6838|6823|5
1737476950000|2025-01-21 16:29:10|||||||||5
1737476990000|2025-01-21 16:29:50|6837|6822|6837|6822|6837|6822|6837|6822|4
1737477000000|2025-01-21 16:30:00|6837.7|6822.7|6838|6823|6838.6|6823.6|6837.7|6822.7|5
1737477010000|2025-01-21 16:30:10|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|12
1737477020000|2025-01-21 16:30:20|6837.8|6822.8|6838.1|6823.1|6838.1|6823.1|6837.8|6822.8|4
1737477030000|2025-01-21 16:30:30|6838.5|6823.5|6837.1|6822.1|6838.8|6823.8|6837.1|6822.1|12
1737477040000|2025-01-21 16:30:40|6836.8|6821.8|6835.2|6820.2|6836.8|6821.8|6835.2|6820.2|18
1737477050000|2025-01-21 16:30:50|6835|6820|6833.5|6818.5|6835|6820|6833.5|6818.5|14
1737477060000|2025-01-21 16:31:00|6834|6819|6835|6820|6835|6820|6833.8|6818.8|3
1737477070000|2025-01-21 16:31:10|6832.3|6817.3|6832|6817|6832.3|6817.3|6832|6817|16
1737477080000|2025-01-21 16:31:20|6831.7|6816.7|6832|6817|6832|6817|6831|6816|13
1737477090000|2025-01-21 16:31:30|6831.6|6816.6|6831|6816|6831.6|6816.6|6831|6816|3
1737477100000|2025-01-21 16:31:40|6830.7|6815.7|6829|6814|6830.7|6815.7|6829|6814|10
1737477110000|2025-01-21 16:31:50|6828.8|6813.8|6829.5|6814.5|6829.5|6814.5|6828.8|6813.8|3
1737477120000|2025-01-21 16:32:00|6829.8|6814.8|6830.8|6815.8|6830.8|6815.8|6829.8|6814.8|7
1737477130000|2025-01-21 16:32:10|||||||||1
1737477140000|2025-01-21 16:32:20|6830.3|6815.3|6826.8|6811.8|6830.3|6815.3|6826.3|6811.3|22
1737477150000|2025-01-21 16:32:30|6827.9|6812.9|6828.3|6813.3|6829|6814|6827.9|6812.9|7
1737477160000|2025-01-21 16:32:40|6828.7|6813.7|6828.8|6813.8|6828.8|6813.8|6828.7|6813.7|1
1737477170000|2025-01-21 16:32:50|6828.5|6813.5|6828.3|6813.3|6828.5|6813.5|6828|6813|3
1737477180000|2025-01-21 16:33:00|6828|6813|6827|6812|6828|6813|6827|6812|15
1737477200000|2025-01-21 16:33:20|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|2
1737477220000|2025-01-21 16:33:40|6826.8|6811.8|6827.5|6812.5|6827.8|6812.8|6826.8|6811.8|18
1737477230000|2025-01-21 16:33:50|6827|6812|6827|6812|6827|6812|6827|6812|0
1737477240000|2025-01-21 16:34:00|6826.8|6811.8|6826.3|6811.3|6826.8|6811.8|6825.8|6810.8|43
1737477260000|2025-01-21 16:34:20|6826.5|6811.5|6827.5|6812.5|6827.5|6812.5|6826.5|6811.5|13
1737477270000|2025-01-21 16:34:30|||||||||3
1737477280000|2025-01-21 16:34:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737477290000|2025-01-21 16:34:50|6827.7|6812.7|6826.7|6811.7|6827.7|6812.7|6826.7|6811.7|3
1737477300000|2025-01-21 16:35:00|6826|6811|6825.5|6810.5|6826|6811|6825.5|6810.5|2
1737477310000|2025-01-21 16:35:10|6825.4|6810.4|6825.5|6810.5|6825.7|6810.7|6825|6810|4
1737477320000|2025-01-21 16:35:20|6825.2|6810.2|6825.5|6810.5|6825.5|6810.5|6825.2|6810.2|2
1737477340000|2025-01-21 16:35:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|5
1737477350000|2025-01-21 16:35:50|6825.8|6810.8|6826.9|6811.9|6827.7|6812.7|6825.8|6810.8|12
1737477360000|2025-01-21 16:36:00|6826.5|6811.5|6826.5|6811.5|6826.8|6811.8|6826.5|6811.5|22
1737477380000|2025-01-21 16:36:20|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|9
1737477390000|2025-01-21 16:36:30|6826|6811|6825.7|6810.7|6826|6811|6825.7|6810.7|5
1737477410000|2025-01-21 16:36:50|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.2|6811.2|23
1737477420000|2025-01-21 16:37:00|6827.4|6812.4|6827.7|6812.7|6827.8|6812.8|6827.4|6812.4|3
1737477430000|2025-01-21 16:37:10|6828|6813|6826.7|6811.7|6828.2|6813.2|6826.7|6811.7|7
1737477470000|2025-01-21 16:37:50|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|5
1737477480000|2025-01-21 16:38:00|6826|6811|6826|6811|6826|6811|6826|6811|2
1737477500000|2025-01-21 16:38:20|6826.5|6811.5|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|10
1737477520000|2025-01-21 16:38:40|6826.7|6811.7|6826.5|6811.5|6826.7|6811.7|6826.5|6811.5|2
1737477530000|2025-01-21 16:38:50|||||||||1
1737477540000|2025-01-21 16:39:00|||||||||6
1737477550000|2025-01-21 16:39:10|6826.6|6811.6|6826.4|6811.4|6826.6|6811.6|6826.1|6811.1|2
1737477560000|2025-01-21 16:39:20|6826.1|6811.1|6826.1|6811.1|6826.6|6811.6|6826.1|6811.1|4
1737477580000|2025-01-21 16:39:40|6826.6|6811.6|6826.6|6811.6|6826.7|6811.7|6826.6|6811.6|4
1737477590000|2025-01-21 16:39:50|||||||||1
1737477600000|2025-01-21 16:40:00|6826.7|6811.7|6827.1|6812.1|6827.1|6812.1|6826.7|6811.7|15
1737477610000|2025-01-21 16:40:10|6828.6|6813.6|6829.2|6814.2|6829.2|6814.2|6828.6|6813.6|2
1737477620000|2025-01-21 16:40:20|6829.7|6814.7|6828.7|6813.7|6829.8|6814.8|6828.7|6813.7|10
1737477630000|2025-01-21 16:40:30|6829.1|6814.1|6829.7|6814.7|6829.7|6814.7|6829.1|6814.1|7
1737477640000|2025-01-21 16:40:40|6829.6|6814.6|6830.2|6815.2|6830.2|6815.2|6829.6|6814.6|4
1737477650000|2025-01-21 16:40:50|||||||||6
1737477660000|2025-01-21 16:41:00|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|1
1737477670000|2025-01-21 16:41:10|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1737477680000|2025-01-21 16:41:20|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6
1737477690000|2025-01-21 16:41:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1737477700000|2025-01-21 16:41:40|6829.7|6814.7|6831.7|6816.7|6831.7|6816.7|6829.2|6814.2|14
1737477710000|2025-01-21 16:41:50|6830.8|6815.8|6831.7|6816.7|6831.7|6816.7|6830.8|6815.8|10
1737477720000|2025-01-21 16:42:00|6831.6|6816.6|6831.6|6816.6|6831.7|6816.7|6831.6|6816.6|8
1737477730000|2025-01-21 16:42:10|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|5
1737477740000|2025-01-21 16:42:20|6831.1|6816.1|6830.7|6815.7|6831.1|6816.1|6830.7|6815.7|18
1737477750000|2025-01-21 16:42:30|6828.7|6813.7|6828.6|6813.6|6828.7|6813.7|6828.6|6813.6|3
1737477760000|2025-01-21 16:42:40|6828.7|6813.7|6828.6|6813.6|6828.7|6813.7|6828.6|6813.6|2
1737477770000|2025-01-21 16:42:50|||||||||1
1737477780000|2025-01-21 16:43:00|6828.7|6813.7|6829.1|6814.1|6829.1|6814.1|6828.7|6813.7|1
1737477790000|2025-01-21 16:43:10|6828.9|6813.9|6828.6|6813.6|6828.9|6813.9|6828.6|6813.6|4
1737477800000|2025-01-21 16:43:20|6829.1|6814.1|6828.7|6813.7|6829.2|6814.2|6828.7|6813.7|2
1737477810000|2025-01-21 16:43:30|6828.6|6813.6|6827.7|6812.7|6828.6|6813.6|6827.7|6812.7|1
1737477830000|2025-01-21 16:43:50|6827.4|6812.4|6827.6|6812.6|6827.6|6812.6|6827.4|6812.4|6
1737477840000|2025-01-21 16:44:00|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1737477850000|2025-01-21 16:44:10|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828.1|6813.1|6
1737477860000|2025-01-21 16:44:20|6827.7|6812.7|6828.8|6813.8|6829.2|6814.2|6827.7|6812.7|7
1737477870000|2025-01-21 16:44:30|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|1
1737477880000|2025-01-21 16:44:40|6829.2|6814.2|6830.2|6815.2|6830.2|6815.2|6829.2|6814.2|5
1737477890000|2025-01-21 16:44:50|6830.7|6815.7|6830.2|6815.2|6830.7|6815.7|6830.2|6815.2|5
1737477900000|2025-01-21 16:45:00|6830.1|6815.1|6830.2|6815.2|6830.2|6815.2|6830.1|6815.1|1
1737477910000|2025-01-21 16:45:10|6829.6|6814.6|6829.2|6814.2|6829.6|6814.6|6829.2|6814.2|1
1737477920000|2025-01-21 16:45:20|6830.1|6815.1|6830.2|6815.2|6830.2|6815.2|6830.1|6815.1|3
1737477930000|2025-01-21 16:45:30|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|1
1737477940000|2025-01-21 16:45:40|6829.7|6814.7|6829.8|6814.8|6829.8|6814.8|6829.7|6814.7|3
1737477950000|2025-01-21 16:45:50|||||||||1
1737477960000|2025-01-21 16:46:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1737477970000|2025-01-21 16:46:10|6830.7|6815.7|6830.6|6815.6|6830.7|6815.7|6830.6|6815.6|3
1737477980000|2025-01-21 16:46:20|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|1
1737477990000|2025-01-21 16:46:30|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|8
1737478000000|2025-01-21 16:46:40|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|5
1737478010000|2025-01-21 16:46:50|6833.7|6818.7|6834.2|6819.2|6834.2|6819.2|6833.7|6818.7|4
1737478020000|2025-01-21 16:47:00|6834.8|6819.8|6835.7|6820.7|6835.7|6820.7|6834.6|6819.6|15
1737478030000|2025-01-21 16:47:10|6835.8|6820.8|6836.2|6821.2|6836.2|6821.2|6835.7|6820.7|38
1737478040000|2025-01-21 16:47:20|6835.8|6820.8|6838.8|6823.8|6838.8|6823.8|6835.8|6820.8|10
1737478050000|2025-01-21 16:47:30|6839|6824|6836.8|6821.8|6840|6825|6836.8|6821.8|16
1737478060000|2025-01-21 16:47:40|||||||||1
1737478070000|2025-01-21 16:47:50|||||||||2
1737478080000|2025-01-21 16:48:00|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|6836.3|6821.3|1
1737478100000|2025-01-21 16:48:20|6835.3|6820.3|6835.8|6820.8|6835.8|6820.8|6835.3|6820.3|8
1737478110000|2025-01-21 16:48:30|||||||||2
1737478120000|2025-01-21 16:48:40|6835.7|6820.7|6834.8|6819.8|6835.7|6820.7|6834.7|6819.7|6
1737478130000|2025-01-21 16:48:50|6832.7|6817.7|6832.2|6817.2|6832.7|6817.7|6832.2|6817.2|13
1737478140000|2025-01-21 16:49:00|6833.7|6818.7|6833.8|6818.8|6834.2|6819.2|6833.7|6818.7|17
1737478160000|2025-01-21 16:49:20|6835.3|6820.3|6837.7|6822.7|6837.7|6822.7|6835.3|6820.3|3
1737478170000|2025-01-21 16:49:30|6837.8|6822.8|6840.3|6825.3|6840.3|6825.3|6837.8|6822.8|22
1737478180000|2025-01-21 16:49:40|6840.8|6825.8|6838.7|6823.7|6840.8|6825.8|6838.7|6823.7|2
1737478190000|2025-01-21 16:49:50|6838.3|6823.3|6838.2|6823.2|6838.3|6823.3|6836.7|6821.7|4
1737478200000|2025-01-21 16:50:00|6838.1|6823.1|6838.2|6823.2|6838.2|6823.2|6837.2|6822.2|3
1737478210000|2025-01-21 16:50:10|||||||||1
1737478220000|2025-01-21 16:50:20|6838.1|6823.1|6837.2|6822.2|6838.1|6823.1|6837.2|6822.2|7
1737478230000|2025-01-21 16:50:30|6836.8|6821.8|6836.7|6821.7|6836.8|6821.8|6836.7|6821.7|4
1737478240000|2025-01-21 16:50:40|6836.3|6821.3|6836.2|6821.2|6836.3|6821.3|6836.2|6821.2|6
1737478250000|2025-01-21 16:50:50|||||||||1
1737478260000|2025-01-21 16:51:00|6837.1|6822.1|6839.8|6824.8|6839.8|6824.8|6837.1|6822.1|5
1737478270000|2025-01-21 16:51:10|6839.7|6824.7|6839.2|6824.2|6839.7|6824.7|6838.7|6823.7|5
1737478280000|2025-01-21 16:51:20|||||||||1
1737478300000|2025-01-21 16:51:40|||||||||1
1737478310000|2025-01-21 16:51:50|6840.9|6825.9|6840.7|6825.7|6840.9|6825.9|6840.7|6825.7|3
1737478320000|2025-01-21 16:52:00|6839.1|6824.1|6838.2|6823.2|6839.1|6824.1|6838.2|6823.2|4
1737478330000|2025-01-21 16:52:10|6837.9|6822.9|6835.6|6820.6|6837.9|6822.9|6835.6|6820.6|4
1737478340000|2025-01-21 16:52:20|6835.1|6820.1|6835.2|6820.2|6835.2|6820.2|6835.1|6820.1|3
1737478350000|2025-01-21 16:52:30|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|1
1737478360000|2025-01-21 16:52:40|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.9|6820.9|4
1737478370000|2025-01-21 16:52:50|6836.7|6821.7|6836.6|6821.6|6836.7|6821.7|6836.6|6821.6|2
1737478390000|2025-01-21 16:53:10|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|1
1737478400000|2025-01-21 16:53:20|6836.1|6821.1|6834.6|6819.6|6836.1|6821.1|6834.6|6819.6|8
1737478420000|2025-01-21 16:53:40|||||||||1
1737478430000|2025-01-21 16:53:50|6834.1|6819.1|6835.7|6820.7|6836.2|6821.2|6834.1|6819.1|11
1737478440000|2025-01-21 16:54:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|2
1737478450000|2025-01-21 16:54:10|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|3
1737478470000|2025-01-21 16:54:30|6835.7|6820.7|6836.2|6821.2|6836.2|6821.2|6835.7|6820.7|5
1737478490000|2025-01-21 16:54:50|||||||||2
1737478500000|2025-01-21 16:55:00|6836.7|6821.7|6836.6|6821.6|6836.7|6821.7|6835.7|6820.7|8
1737478510000|2025-01-21 16:55:10|6836.7|6821.7|6836.9|6821.9|6836.9|6821.9|6836.7|6821.7|3
1737478520000|2025-01-21 16:55:20|6837.2|6822.2|6838.2|6823.2|6838.2|6823.2|6837.2|6822.2|1
1737478530000|2025-01-21 16:55:30|||||||||3
1737478550000|2025-01-21 16:55:50|6838.6|6823.6|6838.2|6823.2|6838.6|6823.6|6838.2|6823.2|2
1737478560000|2025-01-21 16:56:00|6838.7|6823.7|6838.2|6823.2|6838.7|6823.7|6838.2|6823.2|6
1737478570000|2025-01-21 16:56:10|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|3
1737478580000|2025-01-21 16:56:20|||||||||1
1737478590000|2025-01-21 16:56:30|||||||||2
1737478600000|2025-01-21 16:56:40|||||||||4
1737478610000|2025-01-21 16:56:50|||||||||2
1737478620000|2025-01-21 16:57:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|8
1737478630000|2025-01-21 16:57:10|||||||||1
1737478640000|2025-01-21 16:57:20|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|2
1737478650000|2025-01-21 16:57:30|6838.2|6823.2|6838.9|6823.9|6838.9|6823.9|6838.2|6823.2|3
1737478660000|2025-01-21 16:57:40|6839.1|6824.1|6839.9|6824.9|6839.9|6824.9|6839.1|6824.1|0
1737478670000|2025-01-21 16:57:50|6840.4|6825.4|6841.2|6826.2|6841.4|6826.4|6840.4|6825.4|7
1737478680000|2025-01-21 16:58:00|||||||||2
1737478690000|2025-01-21 16:58:10|6844.2|6829.2|6844.9|6829.9|6845.7|6830.7|6844.2|6829.2|38
1737478710000|2025-01-21 16:58:30|6845.2|6830.2|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|2
1737478720000|2025-01-21 16:58:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6842.2|6827.2|6
1737478730000|2025-01-21 16:58:50|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|1
1737478740000|2025-01-21 16:59:00|6843.9|6828.9|6845.9|6830.9|6846.4|6831.4|6842.2|6827.2|20
1737478750000|2025-01-21 16:59:10|6845.2|6830.2|6848.2|6833.2|6848.2|6833.2|6845.2|6830.2|16
1737478760000|2025-01-21 16:59:20|6848.9|6833.9|6850.2|6835.2|6850.2|6835.2|6848.9|6833.9|13
1737478770000|2025-01-21 16:59:30|6850.4|6835.4|6851.4|6836.4|6851.4|6836.4|6850.4|6835.4|7
1737478780000|2025-01-21 16:59:40|6852.2|6837.2|6852.4|6837.4|6852.9|6837.9|6852.2|6837.2|1
1737478790000|2025-01-21 16:59:50|6851.4|6836.4|6852.4|6837.4|6852.4|6837.4|6851.4|6836.4|9
1737478800000|2025-01-21 17:00:00|6851.2|6836.2|6849.4|6834.4|6851.2|6836.2|6849.4|6834.4|4
1737478810000|2025-01-21 17:00:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|2
1737478820000|2025-01-21 17:00:20|6850.7|6835.7|6851.4|6836.4|6851.4|6836.4|6850.2|6835.2|3
1737478830000|2025-01-21 17:00:30|6851.1|6836.1|6849.7|6834.7|6851.1|6836.1|6848.9|6833.9|6
1737478840000|2025-01-21 17:00:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1737478850000|2025-01-21 17:00:50|||||||||1
1737478860000|2025-01-21 17:01:00|6850.2|6835.2|6851.2|6836.2|6851.4|6836.4|6850.2|6835.2|7
1737478870000|2025-01-21 17:01:10|6850.4|6835.4|6851.2|6836.2|6851.4|6836.4|6850.4|6835.4|0
1737478880000|2025-01-21 17:01:20|6850.4|6835.4|6851.2|6836.2|6851.4|6836.4|6850.4|6835.4|1
1737478890000|2025-01-21 17:01:30|||||||||4
1737478900000|2025-01-21 17:01:40|6850.5|6835.5|6850.4|6835.4|6850.5|6835.5|6850.4|6835.4|5
1737478910000|2025-01-21 17:01:50|6850.2|6835.2|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|5
1737478920000|2025-01-21 17:02:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|2
1737478930000|2025-01-21 17:02:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1737478940000|2025-01-21 17:02:20|6850|6835|6849.9|6834.9|6850.4|6835.4|6849.9|6834.9|4
1737478950000|2025-01-21 17:02:30|||||||||4
1737478970000|2025-01-21 17:02:50|6849.2|6834.2|6849.2|6834.2|6849.4|6834.4|6849.2|6834.2|27
1737478980000|2025-01-21 17:03:00|||||||||3
1737478990000|2025-01-21 17:03:10|||||||||5
1737479010000|2025-01-21 17:03:30|||||||||2
1737479030000|2025-01-21 17:03:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1737479040000|2025-01-21 17:04:00|6849.2|6834.2|6853.5|6838.5|6853.5|6838.5|6849.2|6834.2|34
1737479050000|2025-01-21 17:04:10|6854|6839|6854.1|6839.1|6854.1|6839.1|6854|6839|1
1737479060000|2025-01-21 17:04:20|6854.5|6839.5|6854.5|6839.5|6855.5|6840.5|6854.5|6839.5|2
1737479080000|2025-01-21 17:04:40|6855|6840|6855.5|6840.5|6855.5|6840.5|6855|6840|1
1737479090000|2025-01-21 17:04:50|6856|6841|6855.2|6840.2|6856|6841|6855.2|6840.2|6
1737479100000|2025-01-21 17:05:00|6854.5|6839.5|6852.9|6837.9|6854.5|6839.5|6852.9|6837.9|1
1737479110000|2025-01-21 17:05:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|3
1737479120000|2025-01-21 17:05:20|6852.7|6837.7|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|1
1737479130000|2025-01-21 17:05:30|||||||||2
1737479170000|2025-01-21 17:06:10|6852.9|6837.9|6851.6|6836.6|6852.9|6837.9|6851.6|6836.6|6
1737479190000|2025-01-21 17:06:30|6851.2|6836.2|6851.9|6836.9|6851.9|6836.9|6851.2|6836.2|2
1737479200000|2025-01-21 17:06:40|6852.6|6837.6|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|1
1737479220000|2025-01-21 17:07:00|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1737479240000|2025-01-21 17:07:20|6849.7|6834.7|6850.2|6835.2|6850.2|6835.2|6849.7|6834.7|4
1737479250000|2025-01-21 17:07:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1737479260000|2025-01-21 17:07:40|||||||||2
1737479270000|2025-01-21 17:07:50|||||||||4
1737479290000|2025-01-21 17:08:10|6851.3|6836.3|6850.2|6835.2|6851.7|6836.7|6850.2|6835.2|5
1737479300000|2025-01-21 17:08:20|||||||||1
1737479310000|2025-01-21 17:08:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|7
1737479320000|2025-01-21 17:08:40|6849.7|6834.7|6849.6|6834.6|6849.7|6834.7|6849.6|6834.6|3
1737479340000|2025-01-21 17:09:00|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1737479350000|2025-01-21 17:09:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737479360000|2025-01-21 17:09:20|||||||||1
1737479370000|2025-01-21 17:09:30|6847.2|6832.2|6845.2|6830.2|6847.2|6832.2|6845.2|6830.2|6
1737479380000|2025-01-21 17:09:40|||||||||1
1737479390000|2025-01-21 17:09:50|6845.7|6830.7|6846.2|6831.2|6846.7|6831.7|6845.7|6830.7|3
1737479400000|2025-01-21 17:10:00|6846.1|6831.1|6847.6|6832.6|6847.7|6832.7|6845.7|6830.7|8
1737479410000|2025-01-21 17:10:10|||||||||1
1737479430000|2025-01-21 17:10:30|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1737479440000|2025-01-21 17:10:40|6847.1|6832.1|6847.6|6832.6|6847.7|6832.7|6847.1|6832.1|8
1737479450000|2025-01-21 17:10:50|||||||||1
1737479460000|2025-01-21 17:11:00|||||||||2
1737479470000|2025-01-21 17:11:10|||||||||1
1737479480000|2025-01-21 17:11:20|||||||||1
1737479490000|2025-01-21 17:11:30|||||||||3
1737479500000|2025-01-21 17:11:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|3
1737479510000|2025-01-21 17:11:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6845.6|6830.6|7
1737479520000|2025-01-21 17:12:00|6846.7|6831.7|6846.6|6831.6|6846.7|6831.7|6846.6|6831.6|10
1737479530000|2025-01-21 17:12:10|||||||||1
1737479540000|2025-01-21 17:12:20|6846.3|6831.3|6845.9|6830.9|6846.6|6831.6|6845.6|6830.6|13
1737479550000|2025-01-21 17:12:30|6846.2|6831.2|6846.2|6831.2|6846.6|6831.6|6846.1|6831.1|1
1737479560000|2025-01-21 17:12:40|||||||||3
1737479570000|2025-01-21 17:12:50|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|1
1737479590000|2025-01-21 17:13:10|6847.2|6832.2|6846.2|6831.2|6847.2|6832.2|6846.2|6831.2|9
1737479600000|2025-01-21 17:13:20|6845.7|6830.7|6846.2|6831.2|6846.2|6831.2|6845.7|6830.7|3
1737479610000|2025-01-21 17:13:30|6846.7|6831.7|6847.1|6832.1|6847.2|6832.2|6846.7|6831.7|2
1737479620000|2025-01-21 17:13:40|6846.6|6831.6|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|0
1737479630000|2025-01-21 17:13:50|6847.2|6832.2|6847.2|6832.2|6847.6|6832.6|6847.2|6832.2|2
1737479640000|2025-01-21 17:14:00|||||||||1
1737479650000|2025-01-21 17:14:10|||||||||1
1737479670000|2025-01-21 17:14:30|||||||||2
1737479680000|2025-01-21 17:14:40|6846.7|6831.7|6847.6|6832.6|6847.6|6832.6|6846.7|6831.7|2
1737479690000|2025-01-21 17:14:50|||||||||3
1737479700000|2025-01-21 17:15:00|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|1
1737479710000|2025-01-21 17:15:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737479720000|2025-01-21 17:15:20|||||||||1
1737479730000|2025-01-21 17:15:30|||||||||2
1737479740000|2025-01-21 17:15:40|||||||||1
1737479750000|2025-01-21 17:15:50|||||||||18
1737479760000|2025-01-21 17:16:00|||||||||2
1737479770000|2025-01-21 17:16:10|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|2
1737479780000|2025-01-21 17:16:20|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|2
1737479790000|2025-01-21 17:16:30|||||||||1
1737479800000|2025-01-21 17:16:40|||||||||2
1737479810000|2025-01-21 17:16:50|||||||||2
1737479830000|2025-01-21 17:17:10|||||||||3
1737479840000|2025-01-21 17:17:20|6849.2|6834.2|6851.2|6836.2|6851.2|6836.2|6849.2|6834.2|15
1737479850000|2025-01-21 17:17:30|6850.9|6835.9|6851.2|6836.2|6851.7|6836.7|6850.9|6835.9|3
1737479860000|2025-01-21 17:17:40|6850.2|6835.2|6851.2|6836.2|6851.2|6836.2|6850.2|6835.2|3
1737479870000|2025-01-21 17:17:50|||||||||1
1737479880000|2025-01-21 17:18:00|6851.1|6836.1|6850.2|6835.2|6851.1|6836.1|6850.2|6835.2|3
1737479890000|2025-01-21 17:18:10|||||||||1
1737479900000|2025-01-21 17:18:20|6849.7|6834.7|6849.2|6834.2|6849.7|6834.7|6849.1|6834.1|3
1737479920000|2025-01-21 17:18:40|6848.7|6833.7|6848.6|6833.6|6848.7|6833.7|6848.6|6833.6|3
1737479930000|2025-01-21 17:18:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1737479940000|2025-01-21 17:19:00|6848.6|6833.6|6852.6|6837.6|6852.9|6837.9|6848.6|6833.6|8
1737479950000|2025-01-21 17:19:10|6851.7|6836.7|6850.4|6835.4|6851.7|6836.7|6850.2|6835.2|4
1737479960000|2025-01-21 17:19:20|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|3
1737479970000|2025-01-21 17:19:30|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|6
1737479980000|2025-01-21 17:19:40|6849.6|6834.6|6850.2|6835.2|6851.2|6836.2|6849.6|6834.6|6
1737479990000|2025-01-21 17:19:50|||||||||3
1737480000000|2025-01-21 17:20:00|6850.1|6835.1|6850.6|6835.6|6850.7|6835.7|6850.1|6835.1|2
1737480010000|2025-01-21 17:20:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|3
1737480020000|2025-01-21 17:20:20|||||||||1
1737480030000|2025-01-21 17:20:30|6848.9|6833.9|6848.6|6833.6|6848.9|6833.9|6848.2|6833.2|9
1737480040000|2025-01-21 17:20:40|||||||||1
1737480050000|2025-01-21 17:20:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737480060000|2025-01-21 17:21:00|6850.6|6835.6|6850.9|6835.9|6850.9|6835.9|6850.6|6835.6|7
1737480070000|2025-01-21 17:21:10|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1737480080000|2025-01-21 17:21:20|||||||||1
1737480100000|2025-01-21 17:21:40|||||||||8
1737480110000|2025-01-21 17:21:50|6850.9|6835.9|6850.7|6835.7|6850.9|6835.9|6850.7|6835.7|4
1737480120000|2025-01-21 17:22:00|6849.7|6834.7|6850.9|6835.9|6850.9|6835.9|6849.7|6834.7|11
1737480130000|2025-01-21 17:22:10|6852|6837|6852|6837|6852|6837|6852|6837|25
1737480140000|2025-01-21 17:22:20|6853|6838|6853.2|6838.2|6853.2|6838.2|6853|6838|4
1737480150000|2025-01-21 17:22:30|6853.5|6838.5|6850.5|6835.5|6853.5|6838.5|6850.5|6835.5|3
1737480170000|2025-01-21 17:22:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1737480180000|2025-01-21 17:23:00|6850|6835|6850|6835|6850|6835|6849.9|6834.9|1
1737480200000|2025-01-21 17:23:20|6850.7|6835.7|6849.9|6834.9|6850.9|6835.9|6849.9|6834.9|3
1737480210000|2025-01-21 17:23:30|6850.6|6835.6|6851|6836|6851|6836|6850.6|6835.6|3
1737480220000|2025-01-21 17:23:40|||||||||1
1737480230000|2025-01-21 17:23:50|||||||||1
1737480240000|2025-01-21 17:24:00|6851.4|6836.4|6851.7|6836.7|6851.7|6836.7|6851.4|6836.4|15
1737480250000|2025-01-21 17:24:10|6853.2|6838.2|6853.7|6838.7|6853.7|6838.7|6853.2|6838.2|4
1737480290000|2025-01-21 17:24:50|||||||||1
1737480300000|2025-01-21 17:25:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1737480310000|2025-01-21 17:25:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1737480330000|2025-01-21 17:25:30|6853.1|6838.1|6853.7|6838.7|6853.7|6838.7|6853.1|6838.1|3
1737480360000|2025-01-21 17:26:00|||||||||2
1737480370000|2025-01-21 17:26:10|6853.6|6838.6|6853.7|6838.7|6853.7|6838.7|6853.6|6838.6|3
1737480390000|2025-01-21 17:26:30|6855.1|6840.1|6855.9|6840.9|6856.2|6841.2|6855.1|6840.1|12
1737480400000|2025-01-21 17:26:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1737480410000|2025-01-21 17:26:50|6853.9|6838.9|6852.9|6837.9|6853.9|6838.9|6852.4|6837.4|5
1737480420000|2025-01-21 17:27:00|6852.7|6837.7|6852.2|6837.2|6852.7|6837.7|6852.2|6837.2|6
1737480430000|2025-01-21 17:27:10|||||||||1
1737480440000|2025-01-21 17:27:20|6851.9|6836.9|6853|6838|6853.2|6838.2|6851.9|6836.9|27
1737480450000|2025-01-21 17:27:30|6852.5|6837.5|6853|6838|6853|6838|6852.5|6837.5|1
1737480460000|2025-01-21 17:27:40|6852.9|6837.9|6853.5|6838.5|6854.2|6839.2|6852.9|6837.9|3
1737480470000|2025-01-21 17:27:50|6853.7|6838.7|6853.5|6838.5|6854.5|6839.5|6853.5|6838.5|1
1737480480000|2025-01-21 17:28:00|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.5|6837.5|1
1737480510000|2025-01-21 17:28:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1737480530000|2025-01-21 17:28:50|6852|6837|6852|6837|6852|6837|6852|6837|1
1737480540000|2025-01-21 17:29:00|6852.7|6837.7|6852.5|6837.5|6853|6838|6852.5|6837.5|3
1737480550000|2025-01-21 17:29:10|6853|6838|6852.9|6837.9|6853|6838|6852.9|6837.9|1
1737480570000|2025-01-21 17:29:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|1
1737480580000|2025-01-21 17:29:40|6852.7|6837.7|6852.5|6837.5|6853|6838|6852.5|6837.5|1
1737480600000|2025-01-21 17:30:00|6852.7|6837.7|6852.5|6837.5|6853|6838|6852.5|6837.5|2
1737480630000|2025-01-21 17:30:30|6853|6838|6852.9|6837.9|6853|6838|6852.9|6837.9|1
1737480650000|2025-01-21 17:30:50|6853|6838|6853|6838|6853|6838|6853|6838|0
1737480680000|2025-01-21 17:31:20|6852.9|6837.9|6853|6838|6853|6838|6852.9|6837.9|2
1737480690000|2025-01-21 17:31:30|6852.5|6837.5|6852.9|6837.9|6853|6838|6852.5|6837.5|2
1737480720000|2025-01-21 17:32:00|6853|6838|6851.7|6836.7|6853|6838|6851.7|6836.7|12
1737480740000|2025-01-21 17:32:20|||||||||1
1737480750000|2025-01-21 17:32:30|||||||||2
1737480760000|2025-01-21 17:32:40|6851.9|6836.9|6851.7|6836.7|6851.9|6836.9|6851.7|6836.7|2
1737480770000|2025-01-21 17:32:50|6852|6837|6851.9|6836.9|6852|6837|6851.7|6836.7|4
1737480780000|2025-01-21 17:33:00|6852|6837|6852.2|6837.2|6852.4|6837.4|6852|6837|2
1737480790000|2025-01-21 17:33:10|6851.9|6836.9|6850.7|6835.7|6851.9|6836.9|6850.6|6835.6|17
1737480800000|2025-01-21 17:33:20|6850.6|6835.6|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|3
1737480810000|2025-01-21 17:33:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1737480820000|2025-01-21 17:33:40|6849.7|6834.7|6849.6|6834.6|6849.7|6834.7|6849.6|6834.6|3
1737480830000|2025-01-21 17:33:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1737480840000|2025-01-21 17:34:00|||||||||2
1737480850000|2025-01-21 17:34:10|6849.1|6834.1|6849.5|6834.5|6849.5|6834.5|6849.1|6834.1|3
1737480860000|2025-01-21 17:34:20|6849.8|6834.8|6850.6|6835.6|6850.6|6835.6|6849.8|6834.8|4
1737480880000|2025-01-21 17:34:40|6850.5|6835.5|6850.6|6835.6|6850.6|6835.6|6850.5|6835.5|6
1737480890000|2025-01-21 17:34:50|6850.7|6835.7|6851.6|6836.6|6851.6|6836.6|6850.7|6835.7|1
1737480900000|2025-01-21 17:35:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|3
1737480910000|2025-01-21 17:35:10|||||||||1
1737480930000|2025-01-21 17:35:30|6851.7|6836.7|6851.6|6836.6|6852|6837|6851.6|6836.6|7
1737480940000|2025-01-21 17:35:40|||||||||1
1737480950000|2025-01-21 17:35:50|6852.9|6837.9|6852.9|6837.9|6853.4|6838.4|6852.2|6837.2|23
1737480970000|2025-01-21 17:36:10|6852.4|6837.4|6852.2|6837.2|6852.4|6837.4|6852.2|6837.2|1
1737480980000|2025-01-21 17:36:20|6851.7|6836.7|6851.9|6836.9|6851.9|6836.9|6851.7|6836.7|0
1737480990000|2025-01-21 17:36:30|6852.4|6837.4|6852.2|6837.2|6852.7|6837.7|6851.7|6836.7|3
1737481000000|2025-01-21 17:36:40|6851.9|6836.9|6852.9|6837.9|6852.9|6837.9|6851.9|6836.9|1
1737481010000|2025-01-21 17:36:50|6853|6838|6851.9|6836.9|6853|6838|6851.7|6836.7|12
1737481020000|2025-01-21 17:37:00|6851.5|6836.5|6851.2|6836.2|6851.5|6836.5|6851.2|6836.2|2
1737481080000|2025-01-21 17:38:00|6851.4|6836.4|6850.6|6835.6|6851.4|6836.4|6850.6|6835.6|4
1737481090000|2025-01-21 17:38:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1737481100000|2025-01-21 17:38:20|6850.7|6835.7|6850|6835|6850.7|6835.7|6850|6835|2
1737481110000|2025-01-21 17:38:30|6849.6|6834.6|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|4
1737481120000|2025-01-21 17:38:40|6849.7|6834.7|6849.6|6834.6|6849.7|6834.7|6849.6|6834.6|1
1737481130000|2025-01-21 17:38:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|1
1737481140000|2025-01-21 17:39:00|6849.6|6834.6|6849.6|6834.6|6849.7|6834.7|6849.6|6834.6|1
1737481150000|2025-01-21 17:39:10|6850.7|6835.7|6851.2|6836.2|6851.6|6836.6|6850.7|6835.7|3
1737481170000|2025-01-21 17:39:30|6851.4|6836.4|6850.7|6835.7|6851.9|6836.9|6850.7|6835.7|2
1737481180000|2025-01-21 17:39:40|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1737481190000|2025-01-21 17:39:50|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1737481200000|2025-01-21 17:40:00|6851.2|6836.2|6852.9|6837.9|6852.9|6837.9|6851.2|6836.2|2
1737481210000|2025-01-21 17:40:10|6853|6838|6854.7|6839.7|6854.7|6839.7|6852.7|6837.7|6
1737481220000|2025-01-21 17:40:20|6854.9|6839.9|6854.7|6839.7|6854.9|6839.9|6854.7|6839.7|1
1737481230000|2025-01-21 17:40:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1737481240000|2025-01-21 17:40:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1737481250000|2025-01-21 17:40:50|||||||||1
1737481260000|2025-01-21 17:41:00|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|1
1737481270000|2025-01-21 17:41:10|6855.1|6840.1|6854.6|6839.6|6855.1|6840.1|6854.6|6839.6|2
1737481280000|2025-01-21 17:41:20|6854.2|6839.2|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|4
1737481290000|2025-01-21 17:41:30|6855.1|6840.1|6855.9|6840.9|6855.9|6840.9|6855.1|6840.1|3
1737481300000|2025-01-21 17:41:40|6855.7|6840.7|6855.7|6840.7|6855.9|6840.9|6855.7|6840.7|2
1737481320000|2025-01-21 17:42:00|6855.4|6840.4|6855.7|6840.7|6855.9|6840.9|6855.1|6840.1|5
1737481330000|2025-01-21 17:42:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1737481360000|2025-01-21 17:42:40|6854.7|6839.7|6854.2|6839.2|6854.7|6839.7|6854.2|6839.2|14
1737481370000|2025-01-21 17:42:50|||||||||1
1737481390000|2025-01-21 17:43:10|6854.9|6839.9|6855.3|6840.3|6855.3|6840.3|6854.9|6839.9|0
1737481400000|2025-01-21 17:43:20|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|1
1737481410000|2025-01-21 17:43:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|2
1737481430000|2025-01-21 17:43:50|6857.8|6842.8|6857.3|6842.3|6857.9|6842.9|6857.3|6842.3|3
1737481440000|2025-01-21 17:44:00|6857.6|6842.6|6858.3|6843.3|6858.3|6843.3|6857.6|6842.6|1
1737481450000|2025-01-21 17:44:10|6858.1|6843.1|6857.8|6842.8|6858.1|6843.1|6857.8|6842.8|1
1737481480000|2025-01-21 17:44:40|6857.3|6842.3|6856.6|6841.6|6857.6|6842.6|6856.6|6841.6|13
1737481490000|2025-01-21 17:44:50|6857.6|6842.6|6857.3|6842.3|6857.6|6842.6|6857.3|6842.3|4
1737481510000|2025-01-21 17:45:10|||||||||1
1737481520000|2025-01-21 17:45:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|3
1737481530000|2025-01-21 17:45:30|6856.4|6841.4|6857.3|6842.3|6857.3|6842.3|6856.4|6841.4|1
1737481540000|2025-01-21 17:45:40|6857.9|6842.9|6856.3|6841.3|6857.9|6842.9|6856.3|6841.3|7
1737481550000|2025-01-21 17:45:50|6855.8|6840.8|6855.3|6840.3|6855.8|6840.8|6855.3|6840.3|1
1737481560000|2025-01-21 17:46:00|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1737481580000|2025-01-21 17:46:20|||||||||3
1737481590000|2025-01-21 17:46:30|6855.8|6840.8|6857.8|6842.8|6857.9|6842.9|6855.8|6840.8|7
1737481600000|2025-01-21 17:46:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|1
1737481610000|2025-01-21 17:46:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1737481620000|2025-01-21 17:47:00|||||||||2
1737481630000|2025-01-21 17:47:10|||||||||1
1737481640000|2025-01-21 17:47:20|6859.5|6844.5|6858.5|6843.5|6859.5|6844.5|6858|6843|17
1737481650000|2025-01-21 17:47:30|6858|6843|6858|6843|6858|6843|6858|6843|0
1737481660000|2025-01-21 17:47:40|6857|6842|6857.5|6842.5|6857.5|6842.5|6857|6842|3
1737481670000|2025-01-21 17:47:50|6857.3|6842.3|6857.5|6842.5|6857.5|6842.5|6856.9|6841.9|1
1737481680000|2025-01-21 17:48:00|6859|6844|6859.2|6844.2|6859.2|6844.2|6859|6844|4
1737481690000|2025-01-21 17:48:10|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1737481700000|2025-01-21 17:48:20|||||||||2
1737481730000|2025-01-21 17:48:50|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1737481740000|2025-01-21 17:49:00|6859|6844|6858.5|6843.5|6859|6844|6858.5|6843.5|2
1737481750000|2025-01-21 17:49:10|6856.9|6841.9|6857.6|6842.6|6857.8|6842.8|6856.8|6841.8|5
1737481770000|2025-01-21 17:49:30|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1737481780000|2025-01-21 17:49:40|6857.8|6842.8|6858.8|6843.8|6858.8|6843.8|6857.8|6842.8|1
1737481790000|2025-01-21 17:49:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|1
1737481800000|2025-01-21 17:50:00|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.8|6843.8|1
1737481840000|2025-01-21 17:50:40|||||||||2
1737481850000|2025-01-21 17:50:50|6858.4|6843.4|6858.3|6843.3|6858.4|6843.4|6858.3|6843.3|3
1737481860000|2025-01-21 17:51:00|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|1
1737481880000|2025-01-21 17:51:20|6859.3|6844.3|6859.9|6844.9|6860.3|6845.3|6859.3|6844.3|6
1737481890000|2025-01-21 17:51:30|6860.3|6845.3|6860.8|6845.8|6860.8|6845.8|6860.3|6845.3|1
1737481900000|2025-01-21 17:51:40|6860.6|6845.6|6860.8|6845.8|6860.8|6845.8|6860.6|6845.6|1
1737481910000|2025-01-21 17:51:50|6860.9|6845.9|6861.9|6846.9|6861.9|6846.9|6860.9|6845.9|2
1737481920000|2025-01-21 17:52:00|6861.8|6846.8|6861.8|6846.8|6861.9|6846.9|6861.8|6846.8|3
1737481930000|2025-01-21 17:52:10|6861.9|6846.9|6861.8|6846.8|6861.9|6846.9|6861.8|6846.8|3
1737481940000|2025-01-21 17:52:20|6860.8|6845.8|6858.8|6843.8|6860.8|6845.8|6858.8|6843.8|8
1737481950000|2025-01-21 17:52:30|||||||||1
1737481960000|2025-01-21 17:52:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|3
1737481970000|2025-01-21 17:52:50|6859.4|6844.4|6859.8|6844.8|6859.8|6844.8|6858.9|6843.9|8
1737481990000|2025-01-21 17:53:10|||||||||6
1737482000000|2025-01-21 17:53:20|6859.3|6844.3|6859.8|6844.8|6859.8|6844.8|6859.3|6844.3|3
1737482010000|2025-01-21 17:53:30|6861.8|6846.8|6860.3|6845.3|6861.9|6846.9|6860.3|6845.3|10
1737482020000|2025-01-21 17:53:40|6859.3|6844.3|6858.3|6843.3|6859.3|6844.3|6857.6|6842.6|5
1737482030000|2025-01-21 17:53:50|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|2
1737482040000|2025-01-21 17:54:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1737482060000|2025-01-21 17:54:20|6858.6|6843.6|6857.3|6842.3|6858.6|6843.6|6857.3|6842.3|5
1737482080000|2025-01-21 17:54:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1737482090000|2025-01-21 17:54:50|||||||||11
1737482100000|2025-01-21 17:55:00|6856.3|6841.3|6857.6|6842.6|6857.8|6842.8|6856.3|6841.3|5
1737482110000|2025-01-21 17:55:10|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6857.6|6842.6|1
1737482120000|2025-01-21 17:55:20|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1737482130000|2025-01-21 17:55:30|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|3
1737482140000|2025-01-21 17:55:40|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|2
1737482150000|2025-01-21 17:55:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1737482170000|2025-01-21 17:56:10|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1737482180000|2025-01-21 17:56:20|6859.4|6844.4|6858.8|6843.8|6860.3|6845.3|6858.4|6843.4|6
1737482190000|2025-01-21 17:56:30|6859.1|6844.1|6859.3|6844.3|6859.4|6844.4|6859.1|6844.1|1
1737482200000|2025-01-21 17:56:40|6859.6|6844.6|6859.3|6844.3|6859.9|6844.9|6858.9|6843.9|4
1737482210000|2025-01-21 17:56:50|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1737482220000|2025-01-21 17:57:00|6857.8|6842.8|6858.3|6843.3|6858.3|6843.3|6857.6|6842.6|9
1737482230000|2025-01-21 17:57:10|6858.6|6843.6|6858.9|6843.9|6858.9|6843.9|6858.6|6843.6|2
1737482240000|2025-01-21 17:57:20|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|1
1737482260000|2025-01-21 17:57:40|6859.4|6844.4|6859.3|6844.3|6859.8|6844.8|6859.3|6844.3|3
1737482300000|2025-01-21 17:58:20|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|0
1737482330000|2025-01-21 17:58:50|6857.5|6842.5|6857.8|6842.8|6857.8|6842.8|6857.5|6842.5|4
1737482340000|2025-01-21 17:59:00|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|4
1737482350000|2025-01-21 17:59:10|6857.5|6842.5|6857.1|6842.1|6857.5|6842.5|6857.1|6842.1|0
1737482380000|2025-01-21 17:59:40|6856.6|6841.6|6855.6|6840.6|6856.8|6841.8|6855.6|6840.6|1
1737482390000|2025-01-21 17:59:50|6855.1|6840.1|6855.6|6840.6|6855.6|6840.6|6855.1|6840.1|1
1737482400000|2025-01-21 18:00:00|||||||||1
1737482410000|2025-01-21 18:00:10|6855.3|6840.3|6854.6|6839.6|6855.3|6840.3|6854.6|6839.6|3
1737482440000|2025-01-21 18:00:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|1
1737482450000|2025-01-21 18:00:50|6854|6839|6853.6|6838.6|6854|6839|6853.6|6838.6|1
1737482460000|2025-01-21 18:01:00|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1737482470000|2025-01-21 18:01:10|||||||||3
1737482480000|2025-01-21 18:01:20|||||||||1
1737482490000|2025-01-21 18:01:30|||||||||1
1737482500000|2025-01-21 18:01:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|2
1737482510000|2025-01-21 18:01:50|||||||||2
1737482520000|2025-01-21 18:02:00|6853.9|6838.9|6854.3|6839.3|6854.3|6839.3|6853.9|6838.9|5
1737482530000|2025-01-21 18:02:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|1
1737482540000|2025-01-21 18:02:20|||||||||13
1737482550000|2025-01-21 18:02:30|||||||||7
1737482560000|2025-01-21 18:02:40|||||||||1
1737482570000|2025-01-21 18:02:50|6853.8|6838.8|6852.3|6837.3|6853.8|6838.8|6852.3|6837.3|8
1737482590000|2025-01-21 18:03:10|||||||||1
1737482610000|2025-01-21 18:03:30|||||||||2
1737482640000|2025-01-21 18:04:00|||||||||2
1737482680000|2025-01-21 18:04:40|6852.6|6837.6|6852.6|6837.6|6852.8|6837.8|6852.6|6837.6|8
1737482700000|2025-01-21 18:05:00|6853|6838|6853|6838|6853|6838|6853|6838|2
1737482710000|2025-01-21 18:05:10|6853.3|6838.3|6854|6839|6854.1|6839.1|6853.3|6838.3|4
1737482720000|2025-01-21 18:05:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|2
1737482730000|2025-01-21 18:05:30|||||||||3
1737482740000|2025-01-21 18:05:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1737482750000|2025-01-21 18:05:50|6852.6|6837.6|6852.5|6837.5|6852.6|6837.6|6852.5|6837.5|11
1737482760000|2025-01-21 18:06:00|||||||||2
1737482780000|2025-01-21 18:06:20|6851.6|6836.6|6850.3|6835.3|6851.6|6836.6|6850.3|6835.3|1
1737482790000|2025-01-21 18:06:30|||||||||1
1737482800000|2025-01-21 18:06:40|||||||||1
1737482810000|2025-01-21 18:06:50|6850.5|6835.5|6851.5|6836.5|6851.5|6836.5|6850.5|6835.5|7
1737482820000|2025-01-21 18:07:00|6851|6836|6850.3|6835.3|6851|6836|6850.3|6835.3|1
1737482870000|2025-01-21 18:07:50|||||||||1
1737482880000|2025-01-21 18:08:00|6850.2|6835.2|6850.3|6835.3|6850.3|6835.3|6850.2|6835.2|3
1737482900000|2025-01-21 18:08:20|||||||||1
1737482910000|2025-01-21 18:08:30|||||||||1
1737482920000|2025-01-21 18:08:40|||||||||1
1737482930000|2025-01-21 18:08:50|||||||||2
1737482950000|2025-01-21 18:09:10|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|4
1737482960000|2025-01-21 18:09:20|6850.2|6835.2|6850.3|6835.3|6850.3|6835.3|6850.2|6835.2|3
1737482970000|2025-01-21 18:09:30|||||||||2
1737482980000|2025-01-21 18:09:40|6850.2|6835.2|6847.7|6832.7|6850.2|6835.2|6847.3|6832.3|3
1737482990000|2025-01-21 18:09:50|6847.5|6832.5|6847.8|6832.8|6847.8|6832.8|6847.5|6832.5|1
1737483000000|2025-01-21 18:10:00|6847.5|6832.5|6848|6833|6848.1|6833.1|6847.5|6832.5|6
1737483010000|2025-01-21 18:10:10|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|3
1737483030000|2025-01-21 18:10:30|||||||||1
1737483040000|2025-01-21 18:10:40|||||||||2
1737483050000|2025-01-21 18:10:50|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|2
1737483060000|2025-01-21 18:11:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6
1737483070000|2025-01-21 18:11:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|3
1737483080000|2025-01-21 18:11:20|6848|6833|6848|6833|6848|6833|6848|6833|1
1737483090000|2025-01-21 18:11:30|6847.6|6832.6|6847.3|6832.3|6847.6|6832.6|6847.3|6832.3|2
1737483100000|2025-01-21 18:11:40|6846.9|6831.9|6844.5|6829.5|6846.9|6831.9|6844.5|6829.5|1
1737483110000|2025-01-21 18:11:50|6845|6830|6845|6830|6845|6830|6845|6830|4
1737483120000|2025-01-21 18:12:00|||||||||1
1737483130000|2025-01-21 18:12:10|||||||||1
1737483150000|2025-01-21 18:12:30|6845.5|6830.5|6845.3|6830.3|6845.5|6830.5|6845.3|6830.3|2
1737483160000|2025-01-21 18:12:40|6845.5|6830.5|6845.6|6830.6|6845.6|6830.6|6845.5|6830.5|0
1737483170000|2025-01-21 18:12:50|||||||||2
1737483180000|2025-01-21 18:13:00|6845.5|6830.5|6846.3|6831.3|6846.3|6831.3|6845.5|6830.5|3
1737483190000|2025-01-21 18:13:10|6848|6833|6847.6|6832.6|6848|6833|6847.6|6832.6|20
1737483210000|2025-01-21 18:13:30|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|4
1737483220000|2025-01-21 18:13:40|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1737483230000|2025-01-21 18:13:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|2
1737483240000|2025-01-21 18:14:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1737483250000|2025-01-21 18:14:10|6847.5|6832.5|6847.3|6832.3|6847.5|6832.5|6847.3|6832.3|2
1737483260000|2025-01-21 18:14:20|6847.2|6832.2|6846.5|6831.5|6847.2|6832.2|6846.5|6831.5|3
1737483270000|2025-01-21 18:14:30|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|3
1737483280000|2025-01-21 18:14:40|6845.5|6830.5|6845.3|6830.3|6845.5|6830.5|6845.3|6830.3|1
1737483290000|2025-01-21 18:14:50|6845.5|6830.5|6845.3|6830.3|6845.5|6830.5|6845.3|6830.3|4
1737483300000|2025-01-21 18:15:00|||||||||1
1737483310000|2025-01-21 18:15:10|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|4
1737483320000|2025-01-21 18:15:20|6845.5|6830.5|6846.3|6831.3|6846.5|6831.5|6845.5|6830.5|6
1737483330000|2025-01-21 18:15:30|6846.5|6831.5|6846.3|6831.3|6846.5|6831.5|6846.3|6831.3|1
1737483340000|2025-01-21 18:15:40|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737483360000|2025-01-21 18:16:00|||||||||2
1737483380000|2025-01-21 18:16:20|6847.5|6832.5|6848.3|6833.3|6848.3|6833.3|6847.5|6832.5|4
1737483390000|2025-01-21 18:16:30|6848.6|6833.6|6849|6834|6849|6834|6848.6|6833.6|6
1737483400000|2025-01-21 18:16:40|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|2
1737483420000|2025-01-21 18:17:00|6848.5|6833.5|6848|6833|6848.5|6833.5|6848|6833|11
1737483430000|2025-01-21 18:17:10|6848.5|6833.5|6848.6|6833.6|6848.6|6833.6|6848.5|6833.5|0
1737483440000|2025-01-21 18:17:20|6847.5|6832.5|6848|6833|6848|6833|6847.3|6832.3|2
1737483450000|2025-01-21 18:17:30|||||||||2
1737483460000|2025-01-21 18:17:40|||||||||2
1737483470000|2025-01-21 18:17:50|6846.9|6831.9|6846.6|6831.6|6846.9|6831.9|6846.3|6831.3|2
1737483480000|2025-01-21 18:18:00|6847|6832|6847.3|6832.3|6847.5|6832.5|6847|6832|2
1737483490000|2025-01-21 18:18:10|6847.5|6832.5|6847.6|6832.6|6847.6|6832.6|6847.5|6832.5|2
1737483500000|2025-01-21 18:18:20|6848|6833|6848|6833|6848|6833|6848|6833|1
1737483520000|2025-01-21 18:18:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737483530000|2025-01-21 18:18:50|6848.6|6833.6|6849|6834|6849|6834|6848.5|6833.5|5
1737483540000|2025-01-21 18:19:00|6848.6|6833.6|6850.6|6835.6|6850.6|6835.6|6848.6|6833.6|2
1737483550000|2025-01-21 18:19:10|6850|6835|6850|6835|6850|6835|6850|6835|3
1737483560000|2025-01-21 18:19:20|||||||||1
1737483570000|2025-01-21 18:19:30|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.5|6835.5|2
1737483590000|2025-01-21 18:19:50|||||||||4
1737483600000|2025-01-21 18:20:00|||||||||1
1737483610000|2025-01-21 18:20:10|6850.5|6835.5|6848.3|6833.3|6850.5|6835.5|6848.3|6833.3|4
1737483620000|2025-01-21 18:20:20|||||||||3
1737483630000|2025-01-21 18:20:30|6848|6833|6848|6833|6848|6833|6848|6833|1
1737483650000|2025-01-21 18:20:50|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1737483670000|2025-01-21 18:21:10|6848.5|6833.5|6848.4|6833.4|6848.5|6833.5|6848.4|6833.4|5
1737483680000|2025-01-21 18:21:20|6850|6835|6850|6835|6850|6835|6850|6835|6
1737483690000|2025-01-21 18:21:30|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|1
1737483700000|2025-01-21 18:21:40|6850.5|6835.5|6850.4|6835.4|6850.5|6835.5|6850.4|6835.4|1
1737483710000|2025-01-21 18:21:50|6851.5|6836.5|6851.5|6836.5|6852|6837|6851.5|6836.5|5
1737483720000|2025-01-21 18:22:00|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|2
1737483730000|2025-01-21 18:22:10|6852.4|6837.4|6853|6838|6853|6838|6852.4|6837.4|1
1737483740000|2025-01-21 18:22:20|6853.6|6838.6|6853|6838|6854|6839|6853|6838|11
1737483750000|2025-01-21 18:22:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1737483760000|2025-01-21 18:22:40|6854.5|6839.5|6855|6840|6855|6840|6854.5|6839.5|3
1737483770000|2025-01-21 18:22:50|6855.5|6840.5|6856|6841|6856|6841|6855.4|6840.4|1
1737483780000|2025-01-21 18:23:00|6855.4|6840.4|6856.4|6841.4|6856.4|6841.4|6855.4|6840.4|2
1737483790000|2025-01-21 18:23:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|4
1737483800000|2025-01-21 18:23:20|6858|6843|6858.4|6843.4|6858.4|6843.4|6858|6843|5
1737483810000|2025-01-21 18:23:30|||||||||1
1737483820000|2025-01-21 18:23:40|||||||||1
1737483830000|2025-01-21 18:23:50|6858.7|6843.7|6858.4|6843.4|6858.9|6843.9|6857.9|6842.9|10
1737483840000|2025-01-21 18:24:00|||||||||4
1737483850000|2025-01-21 18:24:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|4
1737483860000|2025-01-21 18:24:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|5
1737483870000|2025-01-21 18:24:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|8
1737483880000|2025-01-21 18:24:40|||||||||3
1737483890000|2025-01-21 18:24:50|6859.9|6844.9|6857.9|6842.9|6859.9|6844.9|6857.9|6842.9|10
1737483900000|2025-01-21 18:25:00|6858|6843|6858|6843|6858|6843|6858|6843|2
1737483910000|2025-01-21 18:25:10|6858.4|6843.4|6858|6843|6858.4|6843.4|6857.5|6842.5|3
1737483930000|2025-01-21 18:25:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|1
1737483940000|2025-01-21 18:25:40|6859.6|6844.6|6859.5|6844.5|6859.6|6844.6|6859.5|6844.5|1
1737483950000|2025-01-21 18:25:50|6860|6845|6860|6845|6860|6845|6860|6845|2
1737483960000|2025-01-21 18:26:00|6861|6846|6861|6846|6861|6846|6861|6846|1
1737483970000|2025-01-21 18:26:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1737483980000|2025-01-21 18:26:20|6861|6846|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|7
1737483990000|2025-01-21 18:26:30|6861.7|6846.7|6861.4|6846.4|6861.9|6846.9|6861.4|6846.4|6
1737484000000|2025-01-21 18:26:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|3
1737484010000|2025-01-21 18:26:50|6862.1|6847.1|6863.5|6848.5|6863.9|6848.9|6862.1|6847.1|11
1737484020000|2025-01-21 18:27:00|6864.2|6849.2|6862.6|6847.6|6865.6|6850.6|6862.5|6847.5|11
1737484030000|2025-01-21 18:27:10|6863.1|6848.1|6863.5|6848.5|6864.5|6849.5|6863.1|6848.1|5
1737484040000|2025-01-21 18:27:20|6862.4|6847.4|6862|6847|6862.4|6847.4|6862|6847|3
1737484050000|2025-01-21 18:27:30|6862.4|6847.4|6862.4|6847.4|6863.4|6848.4|6862.4|6847.4|5
1737484060000|2025-01-21 18:27:40|6863|6848|6863|6848|6863|6848|6863|6848|1
1737484070000|2025-01-21 18:27:50|6864|6849|6862|6847|6864.4|6849.4|6862|6847|3
1737484080000|2025-01-21 18:28:00|6862.9|6847.9|6863.6|6848.6|6863.6|6848.6|6862.9|6847.9|0
1737484090000|2025-01-21 18:28:10|6863.3|6848.3|6864.4|6849.4|6864.4|6849.4|6862.9|6847.9|1
1737484100000|2025-01-21 18:28:20|6864.9|6849.9|6864.4|6849.4|6864.9|6849.9|6864.4|6849.4|2
1737484110000|2025-01-21 18:28:30|6864.5|6849.5|6865|6850|6865|6850|6864.5|6849.5|1
1737484120000|2025-01-21 18:28:40|6865.4|6850.4|6867.4|6852.4|6867.9|6852.9|6864.9|6849.9|4
1737484130000|2025-01-21 18:28:50|6868|6853|6868|6853|6868|6853|6868|6853|1
1737484140000|2025-01-21 18:29:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|13
1737484150000|2025-01-21 18:29:10|6867.5|6852.5|6868.4|6853.4|6868.4|6853.4|6867.5|6852.5|1
1737484160000|2025-01-21 18:29:20|6867.4|6852.4|6867.5|6852.5|6867.5|6852.5|6866.9|6851.9|6
1737484170000|2025-01-21 18:29:30|6869.1|6854.1|6868|6853|6869.1|6854.1|6867.6|6852.6|51
1737484180000|2025-01-21 18:29:40|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1737484190000|2025-01-21 18:29:50|||||||||1
1737484200000|2025-01-21 18:30:00|6868.4|6853.4|6868.4|6853.4|6868.6|6853.6|6868.4|6853.4|22
1737484220000|2025-01-21 18:30:20|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|3
1737484230000|2025-01-21 18:30:30|6867.4|6852.4|6869.6|6854.6|6869.6|6854.6|6867.4|6852.4|15
1737484240000|2025-01-21 18:30:40|6870|6855|6869.6|6854.6|6870|6855|6869.6|6854.6|12
1737484250000|2025-01-21 18:30:50|6868.5|6853.5|6869.4|6854.4|6869.4|6854.4|6868.5|6853.5|3
1737484260000|2025-01-21 18:31:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737484270000|2025-01-21 18:31:10|6869|6854|6869.4|6854.4|6869.5|6854.5|6869|6854|6
1737484280000|2025-01-21 18:31:20|6869.5|6854.5|6869.4|6854.4|6869.5|6854.5|6869.4|6854.4|1
1737484290000|2025-01-21 18:31:30|6868.5|6853.5|6869.4|6854.4|6869.5|6854.5|6868.5|6853.5|3
1737484300000|2025-01-21 18:31:40|6869.9|6854.9|6871.6|6856.6|6871.6|6856.6|6869.9|6854.9|2
1737484310000|2025-01-21 18:31:50|6872|6857|6872|6857|6872|6857|6872|6857|3
1737484320000|2025-01-21 18:32:00|6873|6858|6873.6|6858.6|6873.6|6858.6|6872.5|6857.5|2
1737484330000|2025-01-21 18:32:10|6874.1|6859.1|6873.6|6858.6|6874.1|6859.1|6873.5|6858.5|12
1737484340000|2025-01-21 18:32:20|6874.1|6859.1|6873.4|6858.4|6874.1|6859.1|6873.4|6858.4|11
1737484350000|2025-01-21 18:32:30|6872.9|6857.9|6872.5|6857.5|6872.9|6857.9|6872.5|6857.5|3
1737484360000|2025-01-21 18:32:40|6873|6858|6873.5|6858.5|6873.6|6858.6|6873|6858|8
1737484370000|2025-01-21 18:32:50|6873.6|6858.6|6873.8|6858.8|6873.8|6858.8|6873.5|6858.5|6
1737484380000|2025-01-21 18:33:00|6874.1|6859.1|6873|6858|6874.1|6859.1|6873|6858|5
1737484390000|2025-01-21 18:33:10|6873.5|6858.5|6872.4|6857.4|6873.5|6858.5|6872.4|6857.4|7
1737484400000|2025-01-21 18:33:20|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|3
1737484410000|2025-01-21 18:33:30|6872.3|6857.3|6872.4|6857.4|6872.5|6857.5|6872.3|6857.3|6
1737484420000|2025-01-21 18:33:40|6872.9|6857.9|6872.5|6857.5|6873|6858|6872.5|6857.5|3
1737484430000|2025-01-21 18:33:50|6873.4|6858.4|6873.6|6858.6|6873.6|6858.6|6872.9|6857.9|1
1737484440000|2025-01-21 18:34:00|6873.9|6858.9|6873.7|6858.7|6873.9|6858.9|6873.5|6858.5|8
1737484470000|2025-01-21 18:34:30|||||||||2
1737484480000|2025-01-21 18:34:40|6874|6859|6873.7|6858.7|6874|6859|6873.7|6858.7|3
1737484490000|2025-01-21 18:34:50|6874|6859|6874|6859|6874|6859|6874|6859|3
1737484500000|2025-01-21 18:35:00|6873.7|6858.7|6873|6858|6873.7|6858.7|6872.5|6857.5|3
1737484510000|2025-01-21 18:35:10|6873.4|6858.4|6873.4|6858.4|6873.5|6858.5|6873.4|6858.4|0
1737484520000|2025-01-21 18:35:20|6873|6858|6872.4|6857.4|6873|6858|6872.4|6857.4|6
1737484530000|2025-01-21 18:35:30|6873.5|6858.5|6873.4|6858.4|6873.7|6858.7|6873.4|6858.4|3
1737484540000|2025-01-21 18:35:40|6873.5|6858.5|6872|6857|6873.5|6858.5|6872|6857|2
1737484560000|2025-01-21 18:36:00|6871.7|6856.7|6871.4|6856.4|6871.7|6856.7|6871.4|6856.4|8
1737484570000|2025-01-21 18:36:10|6871.5|6856.5|6871.7|6856.7|6871.7|6856.7|6871.5|6856.5|2
1737484590000|2025-01-21 18:36:30|6872|6857|6871.5|6856.5|6872|6857|6870.4|6855.4|7
1737484600000|2025-01-21 18:36:40|6870.8|6855.8|6870.7|6855.7|6870.8|6855.8|6870.5|6855.5|1
1737484620000|2025-01-21 18:37:00|||||||||1
1737484630000|2025-01-21 18:37:10|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.5|6854.5|3
1737484640000|2025-01-21 18:37:20|6870.5|6855.5|6870|6855|6870.5|6855.5|6869.5|6854.5|2
1737484650000|2025-01-21 18:37:30|||||||||4
1737484660000|2025-01-21 18:37:40|6870.5|6855.5|6871|6856|6871|6856|6870.5|6855.5|1
1737484680000|2025-01-21 18:38:00|6870.7|6855.7|6871.5|6856.5|6871.5|6856.5|6870.5|6855.5|2
1737484690000|2025-01-21 18:38:10|||||||||1
1737484700000|2025-01-21 18:38:20|||||||||1
1737484710000|2025-01-21 18:38:30|6871.4|6856.4|6871.5|6856.5|6871.5|6856.5|6871.4|6856.4|2
1737484730000|2025-01-21 18:38:50|||||||||2
1737484740000|2025-01-21 18:39:00|6871.4|6856.4|6872|6857|6872|6857|6871.4|6856.4|10
1737484750000|2025-01-21 18:39:10|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.5|6856.5|5
1737484760000|2025-01-21 18:39:20|||||||||1
1737484770000|2025-01-21 18:39:30|6871.5|6856.5|6871.7|6856.7|6871.7|6856.7|6871.5|6856.5|2
1737484790000|2025-01-21 18:39:50|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872|6857|3
1737484800000|2025-01-21 18:40:00|6872|6857|6872|6857|6872|6857|6872|6857|4
1737484810000|2025-01-21 18:40:10|6872.2|6857.2|6873.5|6858.5|6873.7|6858.7|6872|6857|4
1737484820000|2025-01-21 18:40:20|6873|6858|6872.7|6857.7|6873.5|6858.5|6872.7|6857.7|3
1737484830000|2025-01-21 18:40:30|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1737484840000|2025-01-21 18:40:40|6872.9|6857.9|6873.2|6858.2|6873.2|6858.2|6872.9|6857.9|3
1737484850000|2025-01-21 18:40:50|6873|6858|6872.4|6857.4|6873|6858|6872.4|6857.4|5
1737484860000|2025-01-21 18:41:00|6872.5|6857.5|6872.5|6857.5|6872.7|6857.7|6872.5|6857.5|3
1737484870000|2025-01-21 18:41:10|6872.9|6857.9|6873.5|6858.5|6873.5|6858.5|6872.5|6857.5|1
1737484880000|2025-01-21 18:41:20|6865.9|6850.9|6867.9|6852.9|6867.9|6852.9|6865.9|6850.9|3
1737484890000|2025-01-21 18:41:30|6868.1|6853.1|6865.9|6850.9|6868.9|6853.9|6865.9|6850.9|9
1737484900000|2025-01-21 18:41:40|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|2
1737484910000|2025-01-21 18:41:50|6865.2|6850.2|6864.3|6849.3|6865.2|6850.2|6864.2|6849.2|3
1737484920000|2025-01-21 18:42:00|6864.7|6849.7|6864.9|6849.9|6864.9|6849.9|6864.7|6849.7|1
1737484930000|2025-01-21 18:42:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1737484960000|2025-01-21 18:42:40|6865.2|6850.2|6865.4|6850.4|6865.4|6850.4|6865.2|6850.2|1
1737484970000|2025-01-21 18:42:50|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|6865.8|6850.8|1
1737484980000|2025-01-21 18:43:00|6865.4|6850.4|6864.3|6849.3|6865.4|6850.4|6864.3|6849.3|5
1737484990000|2025-01-21 18:43:10|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|2
1737485000000|2025-01-21 18:43:20|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|2
1737485030000|2025-01-21 18:43:50|6863.4|6848.4|6863.3|6848.3|6863.4|6848.4|6863.3|6848.3|2
1737485040000|2025-01-21 18:44:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|1
1737485050000|2025-01-21 18:44:10|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|5
1737485070000|2025-01-21 18:44:30|6863.2|6848.2|6861.7|6846.7|6863.2|6848.2|6861.7|6846.7|1
1737485090000|2025-01-21 18:44:50|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737485100000|2025-01-21 18:45:00|6861.3|6846.3|6862.3|6847.3|6862.3|6847.3|6861.2|6846.2|8
1737485110000|2025-01-21 18:45:10|6862.4|6847.4|6862.8|6847.8|6862.8|6847.8|6862.4|6847.4|0
1737485120000|2025-01-21 18:45:20|||||||||1
1737485130000|2025-01-21 18:45:30|6863.3|6848.3|6864.9|6849.9|6864.9|6849.9|6863.3|6848.3|7
1737485140000|2025-01-21 18:45:40|6865.3|6850.3|6866.3|6851.3|6866.3|6851.3|6865.3|6850.3|2
1737485150000|2025-01-21 18:45:50|6866.7|6851.7|6865.7|6850.7|6866.7|6851.7|6865.4|6850.4|11
1737485160000|2025-01-21 18:46:00|||||||||1
1737485170000|2025-01-21 18:46:10|6866|6851|6865.9|6850.9|6866|6851|6865.9|6850.9|1
1737485180000|2025-01-21 18:46:20|6866|6851|6866|6851|6866|6851|6866|6851|1
1737485190000|2025-01-21 18:46:30|6865.7|6850.7|6865.4|6850.4|6865.7|6850.7|6865.4|6850.4|1
1737485200000|2025-01-21 18:46:40|||||||||2
1737485210000|2025-01-21 18:46:50|6865|6850|6867|6852|6867|6852|6865|6850|5
1737485220000|2025-01-21 18:47:00|6867.5|6852.5|6867.7|6852.7|6867.7|6852.7|6867.5|6852.5|2
1737485230000|2025-01-21 18:47:10|||||||||1
1737485240000|2025-01-21 18:47:20|6868.4|6853.4|6868.5|6853.5|6868.9|6853.9|6868.4|6853.4|5
1737485250000|2025-01-21 18:47:30|6867.4|6852.4|6867.4|6852.4|6867.9|6852.9|6867.4|6852.4|2
1737485260000|2025-01-21 18:47:40|||||||||2
1737485270000|2025-01-21 18:47:50|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|1
1737485280000|2025-01-21 18:48:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|3
1737485290000|2025-01-21 18:48:10|6866.9|6851.9|6867.4|6852.4|6867.5|6852.5|6866.9|6851.9|3
1737485300000|2025-01-21 18:48:20|6867.2|6852.2|6866.1|6851.1|6867.2|6852.2|6866.1|6851.1|4
1737485310000|2025-01-21 18:48:30|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|6866.2|6851.2|3
1737485320000|2025-01-21 18:48:40|||||||||3
1737485330000|2025-01-21 18:48:50|6866.1|6851.1|6866.2|6851.2|6866.2|6851.2|6866.1|6851.1|3
1737485340000|2025-01-21 18:49:00|6865.6|6850.6|6865.1|6850.1|6865.6|6850.6|6865.1|6850.1|9
1737485350000|2025-01-21 18:49:10|||||||||2
1737485360000|2025-01-21 18:49:20|6864.9|6849.9|6864.6|6849.6|6864.9|6849.9|6864.6|6849.6|1
1737485380000|2025-01-21 18:49:40|||||||||4
1737485390000|2025-01-21 18:49:50|6864.1|6849.1|6863.1|6848.1|6864.1|6849.1|6863.1|6848.1|11
1737485400000|2025-01-21 18:50:00|6863.2|6848.2|6864.7|6849.7|6864.9|6849.9|6863.1|6848.1|3
1737485420000|2025-01-21 18:50:20|6864.9|6849.9|6863.7|6848.7|6864.9|6849.9|6863.7|6848.7|4
1737485430000|2025-01-21 18:50:30|||||||||1
1737485440000|2025-01-21 18:50:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|1
1737485450000|2025-01-21 18:50:50|6863.9|6848.9|6863.4|6848.4|6863.9|6848.9|6863.4|6848.4|1
1737485460000|2025-01-21 18:51:00|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|2
1737485470000|2025-01-21 18:51:10|||||||||1
1737485490000|2025-01-21 18:51:30|6863.9|6848.9|6863.7|6848.7|6863.9|6848.9|6863.7|6848.7|1
1737485510000|2025-01-21 18:51:50|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|9
1737485520000|2025-01-21 18:52:00|6863.1|6848.1|6863.6|6848.6|6863.6|6848.6|6863.1|6848.1|7
1737485540000|2025-01-21 18:52:20|6863.9|6848.9|6864.4|6849.4|6864.4|6849.4|6863.9|6848.9|3
1737485550000|2025-01-21 18:52:30|6864.9|6849.9|6865.1|6850.1|6865.2|6850.2|6864.7|6849.7|2
1737485560000|2025-01-21 18:52:40|6865.2|6850.2|6865.1|6850.1|6865.2|6850.2|6865.1|6850.1|1
1737485570000|2025-01-21 18:52:50|6865.6|6850.6|6865.1|6850.1|6865.6|6850.6|6865.1|6850.1|2
1737485580000|2025-01-21 18:53:00|||||||||5
1737485590000|2025-01-21 18:53:10|6865.7|6850.7|6866.4|6851.4|6866.4|6851.4|6865.7|6850.7|2
1737485600000|2025-01-21 18:53:20|6866.2|6851.2|6864.7|6849.7|6866.2|6851.2|6864.7|6849.7|4
1737485610000|2025-01-21 18:53:30|||||||||1
1737485620000|2025-01-21 18:53:40|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|4
1737485630000|2025-01-21 18:53:50|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|3
1737485640000|2025-01-21 18:54:00|6862.7|6847.7|6860.1|6845.1|6862.7|6847.7|6860.1|6845.1|17
1737485650000|2025-01-21 18:54:10|6860.2|6845.2|6860.7|6845.7|6860.7|6845.7|6860.2|6845.2|2
1737485680000|2025-01-21 18:54:40|||||||||1
1737485690000|2025-01-21 18:54:50|6860.6|6845.6|6859.4|6844.4|6860.7|6845.7|6859.2|6844.2|4
1737485700000|2025-01-21 18:55:00|6859.7|6844.7|6860.7|6845.7|6860.7|6845.7|6859.7|6844.7|1
1737485710000|2025-01-21 18:55:10|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.4|6846.4|2
1737485720000|2025-01-21 18:55:20|6862.1|6847.1|6863.1|6848.1|6863.2|6848.2|6862.1|6847.1|4
1737485730000|2025-01-21 18:55:30|6863.2|6848.2|6863.1|6848.1|6863.2|6848.2|6863.1|6848.1|2
1737485740000|2025-01-21 18:55:40|6863.9|6848.9|6864.1|6849.1|6864.1|6849.1|6863.9|6848.9|1
1737485750000|2025-01-21 18:55:50|6863.2|6848.2|6864.1|6849.1|6864.1|6849.1|6863.2|6848.2|6
1737485760000|2025-01-21 18:56:00|6862.2|6847.2|6863.4|6848.4|6863.6|6848.6|6862.2|6847.2|20
1737485770000|2025-01-21 18:56:10|6862.8|6847.8|6864.7|6849.7|6864.7|6849.7|6862.4|6847.4|38
1737485780000|2025-01-21 18:56:20|6864.9|6849.9|6866.9|6851.9|6867.2|6852.2|6864.9|6849.9|23
1737485790000|2025-01-21 18:56:30|6867|6852|6867.2|6852.2|6867.2|6852.2|6867|6852|1
1737485800000|2025-01-21 18:56:40|||||||||3
1737485810000|2025-01-21 18:56:50|||||||||4
1737485820000|2025-01-21 18:57:00|6867.5|6852.5|6867|6852|6867.7|6852.7|6867|6852|7
1737485830000|2025-01-21 18:57:10|6866.9|6851.9|6866.7|6851.7|6866.9|6851.9|6866.5|6851.5|3
1737485840000|2025-01-21 18:57:20|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|3
1737485860000|2025-01-21 18:57:40|6868|6853|6868.3|6853.3|6868.3|6853.3|6867.8|6852.8|18
1737485870000|2025-01-21 18:57:50|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|1
1737485880000|2025-01-21 18:58:00|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|2
1737485890000|2025-01-21 18:58:10|6868.5|6853.5|6869.4|6854.4|6869.4|6854.4|6868.5|6853.5|1
1737485910000|2025-01-21 18:58:30|6868.7|6853.7|6869.2|6854.2|6869.2|6854.2|6867.8|6852.8|2
1737485920000|2025-01-21 18:58:40|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|1
1737485930000|2025-01-21 18:58:50|6869.5|6854.5|6868|6853|6869.5|6854.5|6868|6853|10
1737485940000|2025-01-21 18:59:00|||||||||1
1737485950000|2025-01-21 18:59:10|6868.2|6853.2|6868|6853|6868.2|6853.2|6868|6853|1
1737485970000|2025-01-21 18:59:30|6867.7|6852.7|6867.5|6852.5|6867.7|6852.7|6867.5|6852.5|2
1737485980000|2025-01-21 18:59:40|6867.1|6852.1|6867.2|6852.2|6867.2|6852.2|6867.1|6852.1|7
1737485990000|2025-01-21 18:59:50|6867.7|6852.7|6869.2|6854.2|6869.5|6854.5|6867.7|6852.7|49
1737486000000|2025-01-21 19:00:00|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|1
1737486010000|2025-01-21 19:00:10|6870.5|6855.5|6870.7|6855.7|6871.8|6856.8|6870.5|6855.5|4
1737486020000|2025-01-21 19:00:20|6870.4|6855.4|6867.8|6852.8|6870.4|6855.4|6867.8|6852.8|20
1737486030000|2025-01-21 19:00:30|6867.3|6852.3|6866.7|6851.7|6867.5|6852.5|6866.7|6851.7|4
1737486040000|2025-01-21 19:00:40|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1737486050000|2025-01-21 19:00:50|||||||||1
1737486060000|2025-01-21 19:01:00|6867|6852|6867.5|6852.5|6867.5|6852.5|6866.2|6851.2|18
1737486070000|2025-01-21 19:01:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|3
1737486080000|2025-01-21 19:01:20|6866.7|6851.7|6863.5|6848.5|6866.7|6851.7|6863.5|6848.5|15
1737486090000|2025-01-21 19:01:30|6863.1|6848.1|6862.2|6847.2|6863.1|6848.1|6861.1|6846.1|4
1737486100000|2025-01-21 19:01:40|6862.3|6847.3|6860.6|6845.6|6862.3|6847.3|6860.6|6845.6|4
1737486110000|2025-01-21 19:01:50|6860.3|6845.3|6861.1|6846.1|6861.3|6846.3|6860.3|6845.3|13
1737486120000|2025-01-21 19:02:00|6861.3|6846.3|6861.8|6846.8|6862.3|6847.3|6861.3|6846.3|8
1737486130000|2025-01-21 19:02:10|6863.1|6848.1|6864.3|6849.3|6864.3|6849.3|6863.1|6848.1|7
1737486140000|2025-01-21 19:02:20|6865.3|6850.3|6865.4|6850.4|6865.4|6850.4|6864.8|6849.8|8
1737486150000|2025-01-21 19:02:30|6864.4|6849.4|6864.5|6849.5|6864.5|6849.5|6864.4|6849.4|27
1737486160000|2025-01-21 19:02:40|6864.9|6849.9|6864.5|6849.5|6864.9|6849.9|6864.5|6849.5|2
1737486170000|2025-01-21 19:02:50|6865|6850|6864.9|6849.9|6865.4|6850.4|6864.9|6849.9|5
1737486180000|2025-01-21 19:03:00|6864.5|6849.5|6864.9|6849.9|6864.9|6849.9|6864.5|6849.5|2
1737486190000|2025-01-21 19:03:10|6864.5|6849.5|6864|6849|6864.5|6849.5|6864|6849|5
1737486200000|2025-01-21 19:03:20|||||||||6
1737486210000|2025-01-21 19:03:30|||||||||1
1737486220000|2025-01-21 19:03:40|6863.7|6848.7|6864.9|6849.9|6864.9|6849.9|6863.7|6848.7|11
1737486230000|2025-01-21 19:03:50|6864.4|6849.4|6864|6849|6864.5|6849.5|6864|6849|2
1737486240000|2025-01-21 19:04:00|||||||||8
1737486260000|2025-01-21 19:04:20|||||||||3
1737486270000|2025-01-21 19:04:30|6865|6850|6865|6850|6865|6850|6865|6850|13
1737486280000|2025-01-21 19:04:40|6863.5|6848.5|6865|6850|6865.5|6850.5|6863.5|6848.5|14
1737486290000|2025-01-21 19:04:50|6864.7|6849.7|6864.3|6849.3|6864.7|6849.7|6864|6849|4
1737486300000|2025-01-21 19:05:00|6864|6849|6864.3|6849.3|6864.3|6849.3|6864|6849|6
1737486310000|2025-01-21 19:05:10|6864|6849|6862.3|6847.3|6864.2|6849.2|6862|6847|6
1737486320000|2025-01-21 19:05:20|6863.8|6848.8|6862.3|6847.3|6863.8|6848.8|6862.3|6847.3|5
1737486330000|2025-01-21 19:05:30|6863.3|6848.3|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|2
1737486350000|2025-01-21 19:05:50|6863.3|6848.3|6862.3|6847.3|6863.3|6848.3|6862.3|6847.3|3
1737486360000|2025-01-21 19:06:00|6862.5|6847.5|6862.8|6847.8|6863.2|6848.2|6862.5|6847.5|9
1737486370000|2025-01-21 19:06:10|6863|6848|6862.3|6847.3|6863|6848|6862.3|6847.3|6
1737486380000|2025-01-21 19:06:20|6863|6848|6862.6|6847.6|6863.5|6848.5|6862.5|6847.5|5
1737486390000|2025-01-21 19:06:30|6863|6848|6862.6|6847.6|6863|6848|6862.6|6847.6|15
1737486400000|2025-01-21 19:06:40|6862.8|6847.8|6864|6849|6864.1|6849.1|6862.8|6847.8|2
1737486410000|2025-01-21 19:06:50|6863.3|6848.3|6863.6|6848.6|6863.6|6848.6|6863.1|6848.1|7
1737486420000|2025-01-21 19:07:00|6863.3|6848.3|6864.5|6849.5|6864.6|6849.6|6863.3|6848.3|9
1737486430000|2025-01-21 19:07:10|6864.6|6849.6|6866.4|6851.4|6866.4|6851.4|6864.6|6849.6|16
1737486440000|2025-01-21 19:07:20|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|2
1737486450000|2025-01-21 19:07:30|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|2
1737486460000|2025-01-21 19:07:40|6868.3|6853.3|6868.8|6853.8|6868.8|6853.8|6868.3|6853.3|5
1737486470000|2025-01-21 19:07:50|6868.6|6853.6|6868.8|6853.8|6868.9|6853.9|6868.3|6853.3|3
1737486480000|2025-01-21 19:08:00|6868.6|6853.6|6868.8|6853.8|6868.8|6853.8|6868.6|6853.6|4
1737486490000|2025-01-21 19:08:10|6868.4|6853.4|6868.8|6853.8|6868.8|6853.8|6867.1|6852.1|15
1737486500000|2025-01-21 19:08:20|6868.4|6853.4|6868.8|6853.8|6868.9|6853.9|6868.4|6853.4|3
1737486510000|2025-01-21 19:08:30|6868.4|6853.4|6868.9|6853.9|6868.9|6853.9|6868.4|6853.4|4
1737486520000|2025-01-21 19:08:40|||||||||7
1737486530000|2025-01-21 19:08:50|6869.1|6854.1|6869.3|6854.3|6869.3|6854.3|6869.1|6854.1|5
1737486540000|2025-01-21 19:09:00|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|2
1737486550000|2025-01-21 19:09:10|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6867.3|6852.3|8
1737486560000|2025-01-21 19:09:20|||||||||6
1737486570000|2025-01-21 19:09:30|||||||||1
1737486580000|2025-01-21 19:09:40|6869.9|6854.9|6869.2|6854.2|6871.1|6856.1|6869.2|6854.2|52
1737486590000|2025-01-21 19:09:50|6869.6|6854.6|6869.7|6854.7|6870.7|6855.7|6869.6|6854.6|31
1737486600000|2025-01-21 19:10:00|6868.2|6853.2|6865.1|6850.1|6868.2|6853.2|6865.1|6850.1|10
1737486610000|2025-01-21 19:10:10|6864.7|6849.7|6863.7|6848.7|6864.7|6849.7|6863.2|6848.2|8
1737486620000|2025-01-21 19:10:20|6863|6848|6857.6|6842.6|6863|6848|6857.6|6842.6|22
1737486630000|2025-01-21 19:10:30|6856.7|6841.7|6855.4|6840.4|6856.7|6841.7|6855.4|6840.4|2
1737486640000|2025-01-21 19:10:40|6854.7|6839.7|6855.1|6840.1|6855.1|6840.1|6854.7|6839.7|6
1737486650000|2025-01-21 19:10:50|||||||||1
1737486660000|2025-01-21 19:11:00|6854.7|6839.7|6854.7|6839.7|6855.1|6840.1|6854.7|6839.7|8
1737486670000|2025-01-21 19:11:10|||||||||2
1737486680000|2025-01-21 19:11:20|6852.6|6837.6|6849.8|6834.8|6852.6|6837.6|6849.8|6834.8|6
1737486690000|2025-01-21 19:11:30|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|1
1737486700000|2025-01-21 19:11:40|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|3
1737486710000|2025-01-21 19:11:50|6849.3|6834.3|6847.4|6832.4|6849.3|6834.3|6847.4|6832.4|9
1737486720000|2025-01-21 19:12:00|6847.9|6832.9|6845.9|6830.9|6847.9|6832.9|6845.9|6830.9|7
1737486730000|2025-01-21 19:12:10|6845.8|6830.8|6845.8|6830.8|6846.3|6831.3|6845.8|6830.8|11
1737486740000|2025-01-21 19:12:20|6845.4|6830.4|6847.1|6832.1|6847.1|6832.1|6845.4|6830.4|10
1737486750000|2025-01-21 19:12:30|6846.4|6831.4|6851.1|6836.1|6851.1|6836.1|6846.4|6831.4|15
1737486760000|2025-01-21 19:12:40|6851.5|6836.5|6851.1|6836.1|6851.5|6836.5|6851.1|6836.1|2
1737486770000|2025-01-21 19:12:50|6850.8|6835.8|6851.1|6836.1|6851.3|6836.3|6850.8|6835.8|3
1737486780000|2025-01-21 19:13:00|6851.5|6836.5|6854.8|6839.8|6854.8|6839.8|6851.5|6836.5|25
1737486790000|2025-01-21 19:13:10|6855.1|6840.1|6856.4|6841.4|6856.4|6841.4|6854.9|6839.9|27
1737486800000|2025-01-21 19:13:20|6856.3|6841.3|6855.4|6840.4|6856.4|6841.4|6855.3|6840.3|16
1737486810000|2025-01-21 19:13:30|6855.8|6840.8|6855.4|6840.4|6855.8|6840.8|6855.4|6840.4|1
1737486820000|2025-01-21 19:13:40|6855.6|6840.6|6855.4|6840.4|6855.9|6840.9|6854.9|6839.9|27
1737486830000|2025-01-21 19:13:50|6854.9|6839.9|6854.9|6839.9|6855.9|6840.9|6854.9|6839.9|13
1737486840000|2025-01-21 19:14:00|6855.3|6840.3|6851.3|6836.3|6855.3|6840.3|6851.3|6836.3|88
1737486850000|2025-01-21 19:14:10|6852|6837|6854|6839|6854|6839|6852|6837|88
1737486860000|2025-01-21 19:14:20|6853.9|6838.9|6853.8|6838.8|6854|6839|6852.8|6837.8|136
1737486870000|2025-01-21 19:14:30|6853.9|6838.9|6853.8|6838.8|6854.8|6839.8|6853.8|6838.8|230
1737486880000|2025-01-21 19:14:40|6853.5|6838.5|6853.8|6838.8|6854.4|6839.4|6853.4|6838.4|143
1737486890000|2025-01-21 19:14:50|6852.9|6837.9|6849.3|6834.3|6852.9|6837.9|6849.3|6834.3|324
1737486900000|2025-01-21 19:15:00|6848.9|6833.9|6849.3|6834.3|6849.3|6834.3|6848.9|6833.9|27
1737486910000|2025-01-21 19:15:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|10
1737486930000|2025-01-21 19:15:30|6849.6|6834.6|6849.5|6834.5|6849.6|6834.6|6849.5|6834.5|10
1737486940000|2025-01-21 19:15:40|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|12
1737486950000|2025-01-21 19:15:50|6851.1|6836.1|6849.1|6834.1|6853.1|6838.1|6849.1|6834.1|58
1737486960000|2025-01-21 19:16:00|6849.6|6834.6|6849.1|6834.1|6851.1|6836.1|6849.1|6834.1|8
1737486970000|2025-01-21 19:16:10|6849|6834|6849.6|6834.6|6849.6|6834.6|6849|6834|13
1737486980000|2025-01-21 19:16:20|6850|6835|6852|6837|6853.1|6838.1|6850|6835|16
1737487000000|2025-01-21 19:16:40|6852.3|6837.3|6852.5|6837.5|6852.5|6837.5|6852.3|6837.3|0
1737487010000|2025-01-21 19:16:50|6852|6837|6851.3|6836.3|6852|6837|6851.3|6836.3|2
1737487020000|2025-01-21 19:17:00|6852|6837|6852.1|6837.1|6852.1|6837.1|6852|6837|8
1737487030000|2025-01-21 19:17:10|6851.1|6836.1|6851|6836|6851.1|6836.1|6851|6836|2
1737487040000|2025-01-21 19:17:20|6851.6|6836.6|6853.1|6838.1|6853.1|6838.1|6851.6|6836.6|17
1737487050000|2025-01-21 19:17:30|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|3
1737487060000|2025-01-21 19:17:40|6854|6839|6852.5|6837.5|6854|6839|6852.5|6837.5|2
1737487070000|2025-01-21 19:17:50|6854.6|6839.6|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|16
1737487080000|2025-01-21 19:18:00|6854.6|6839.6|6853.6|6838.6|6854.6|6839.6|6853.6|6838.6|4
1737487090000|2025-01-21 19:18:10|6854|6839|6854.1|6839.1|6854.1|6839.1|6854|6839|1
1737487110000|2025-01-21 19:18:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|2
1737487120000|2025-01-21 19:18:40|6853.3|6838.3|6850.9|6835.9|6853.3|6838.3|6850.9|6835.9|19
1737487130000|2025-01-21 19:18:50|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|12
1737487140000|2025-01-21 19:19:00|6850.4|6835.4|6850.9|6835.9|6850.9|6835.9|6850.4|6835.4|9
1737487150000|2025-01-21 19:19:10|||||||||1
1737487160000|2025-01-21 19:19:20|||||||||6
1737487170000|2025-01-21 19:19:30|6850.7|6835.7|6850.3|6835.3|6850.7|6835.7|6849.9|6834.9|23
1737487180000|2025-01-21 19:19:40|6849.8|6834.8|6850.3|6835.3|6850.4|6835.4|6849.8|6834.8|6
1737487190000|2025-01-21 19:19:50|6850.6|6835.6|6849.4|6834.4|6850.6|6835.6|6849.4|6834.4|3
1737511200000|2025-01-22 02:00:00|6844|6829|6834|6819|6846.2|6831.2|6832.9|6817.9|19
1737511210000|2025-01-22 02:00:10|6833.9|6818.9|6834.3|6819.3|6834.8|6819.8|6833.9|6818.9|0
1737511220000|2025-01-22 02:00:20|6835.3|6820.3|6831.1|6816.1|6835.3|6820.3|6831.1|6816.1|10
1737511230000|2025-01-22 02:00:30|6830.4|6815.4|6819.1|6804.1|6830.4|6815.4|6819.1|6804.1|48
1737511240000|2025-01-22 02:00:40|6820.6|6805.6|6818.6|6803.6|6821.1|6806.1|6818.6|6803.6|17
1737511250000|2025-01-22 02:00:50|||||||||1
1737511260000|2025-01-22 02:01:00|6818|6803|6818.1|6803.1|6818.1|6803.1|6817.5|6802.5|7
1737511270000|2025-01-22 02:01:10|6817.4|6802.4|6815.6|6800.6|6817.4|6802.4|6815|6800|11
1737511280000|2025-01-22 02:01:20|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|2
1737511290000|2025-01-22 02:01:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1737511330000|2025-01-22 02:02:10|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1737511340000|2025-01-22 02:02:20|||||||||3
1737511390000|2025-01-22 02:03:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1737511400000|2025-01-22 02:03:20|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|1
1737511410000|2025-01-22 02:03:30|6815.1|6800.1|6815.3|6800.3|6815.3|6800.3|6815.1|6800.1|0
1737511420000|2025-01-22 02:03:40|6815.8|6800.8|6815.8|6800.8|6816.3|6801.3|6815.8|6800.8|3
1737511440000|2025-01-22 02:04:00|6816.1|6801.1|6818.1|6803.1|6818.8|6803.8|6815.6|6800.6|6
1737511450000|2025-01-22 02:04:10|6819.9|6804.9|6821.8|6806.8|6821.8|6806.8|6819.9|6804.9|2
1737511460000|2025-01-22 02:04:20|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|1
1737511470000|2025-01-22 02:04:30|6824|6809|6824|6809|6824|6809|6824|6809|0
1737511490000|2025-01-22 02:04:50|6823.6|6808.6|6823.3|6808.3|6823.6|6808.6|6823.3|6808.3|2
1737511510000|2025-01-22 02:05:10|6823.5|6808.5|6823.5|6808.5|6823.8|6808.8|6823.3|6808.3|0
1737511530000|2025-01-22 02:05:30|6823.8|6808.8|6823.2|6808.2|6824|6809|6823.2|6808.2|0
1737511540000|2025-01-22 02:05:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737511580000|2025-01-22 02:06:20|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|3
1737511590000|2025-01-22 02:06:30|6824|6809|6824.5|6809.5|6824.5|6809.5|6824|6809|0
1737511600000|2025-01-22 02:06:40|6824.6|6809.6|6825|6810|6825|6810|6824.6|6809.6|0
1737511610000|2025-01-22 02:06:50|6825.5|6810.5|6825.3|6810.3|6825.5|6810.5|6825.3|6810.3|1
1737511660000|2025-01-22 02:07:40|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1737511690000|2025-01-22 02:08:10|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1737511740000|2025-01-22 02:09:00|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|2
1737511750000|2025-01-22 02:09:10|6820.5|6805.5|6819|6804|6820.5|6805.5|6819|6804|0
1737511760000|2025-01-22 02:09:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1737511790000|2025-01-22 02:09:50|6820.2|6805.2|6821.2|6806.2|6821.2|6806.2|6820.2|6805.2|2
1737511800000|2025-01-22 02:10:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1737511810000|2025-01-22 02:10:10|6821.8|6806.8|6822|6807|6822|6807|6821.8|6806.8|1
1737511820000|2025-01-22 02:10:20|6821.7|6806.7|6824|6809|6824|6809|6821.7|6806.7|2
1737511840000|2025-01-22 02:10:40|6824.5|6809.5|6825.8|6810.8|6825.8|6810.8|6824.5|6809.5|0
1737511860000|2025-01-22 02:11:00|||||||||1
1737511870000|2025-01-22 02:11:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1737511930000|2025-01-22 02:12:10|||||||||1
1737511960000|2025-01-22 02:12:40|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737511970000|2025-01-22 02:12:50|6826.7|6811.7|6826.8|6811.8|6826.8|6811.8|6826.7|6811.7|1
1737511980000|2025-01-22 02:13:00|6827.3|6812.3|6827.7|6812.7|6828.2|6813.2|6827.3|6812.3|0
1737511990000|2025-01-22 02:13:10|6828.2|6813.2|6828.8|6813.8|6829.2|6814.2|6828.2|6813.2|3
1737512000000|2025-01-22 02:13:20|6828.7|6813.7|6829|6814|6829.5|6814.5|6828.7|6813.7|5
1737512010000|2025-01-22 02:13:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|2
1737512020000|2025-01-22 02:13:40|6829|6814|6829|6814|6829|6814|6829|6814|1
1737512030000|2025-01-22 02:13:50|6829.1|6814.1|6829.2|6814.2|6829.2|6814.2|6829.1|6814.1|1
1737512060000|2025-01-22 02:14:20|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|1
1737512080000|2025-01-22 02:14:40|6824|6809|6823.8|6808.8|6824|6809|6823.6|6808.6|1
1737512090000|2025-01-22 02:14:50|6824.7|6809.7|6824|6809|6824.7|6809.7|6824|6809|1
1737512120000|2025-01-22 02:15:20|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|0
1737512130000|2025-01-22 02:15:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1737512150000|2025-01-22 02:15:50|6825|6810|6828.4|6813.4|6828.4|6813.4|6825|6810|3
1737512160000|2025-01-22 02:16:00|6828.3|6813.3|6828.4|6813.4|6828.4|6813.4|6828.3|6813.3|0
1737512200000|2025-01-22 02:16:40|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|1
1737512270000|2025-01-22 02:17:50|6827.4|6812.4|6828.1|6813.1|6828.1|6813.1|6827.4|6812.4|1
1737512280000|2025-01-22 02:18:00|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1737512400000|2025-01-22 02:20:00|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|1
1737512410000|2025-01-22 02:20:10|6827.6|6812.6|6826|6811|6827.6|6812.6|6826|6811|0
1737512420000|2025-01-22 02:20:20|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|1
1737512500000|2025-01-22 02:21:40|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|1
1737512510000|2025-01-22 02:21:50|6824.6|6809.6|6824.4|6809.4|6824.6|6809.6|6824.4|6809.4|0
1737512520000|2025-01-22 02:22:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1737512530000|2025-01-22 02:22:10|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1737512600000|2025-01-22 02:23:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|2
1737512610000|2025-01-22 02:23:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737512650000|2025-01-22 02:24:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737512720000|2025-01-22 02:25:20|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737512750000|2025-01-22 02:25:50|||||||||1
1737512760000|2025-01-22 02:26:00|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737512800000|2025-01-22 02:26:40|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737512960000|2025-01-22 02:29:20|6822.6|6807.6|6822.8|6807.8|6822.8|6807.8|6822.6|6807.6|3
1737513000000|2025-01-22 02:30:00|6822.3|6807.3|6822.2|6807.2|6822.3|6807.3|6822.2|6807.2|0
1737513160000|2025-01-22 02:32:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1737513170000|2025-01-22 02:32:50|6823.1|6808.1|6823.4|6808.4|6823.4|6808.4|6823.1|6808.1|2
1737513180000|2025-01-22 02:33:00|6822.9|6807.9|6823.4|6808.4|6823.4|6808.4|6822.9|6807.9|1
1737513190000|2025-01-22 02:33:10|6823.6|6808.6|6823.9|6808.9|6823.9|6808.9|6823.6|6808.6|0
1737513200000|2025-01-22 02:33:20|6824.3|6809.3|6824.8|6809.8|6824.9|6809.9|6824.3|6809.3|7
1737513240000|2025-01-22 02:34:00|6822.2|6807.2|6823.9|6808.9|6823.9|6808.9|6822.2|6807.2|16
1737513300000|2025-01-22 02:35:00|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1737513310000|2025-01-22 02:35:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1737513340000|2025-01-22 02:35:40|6826|6811|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|0
1737513350000|2025-01-22 02:35:50|6826.4|6811.4|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|0
1737513360000|2025-01-22 02:36:00|6826|6811|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|0
1737513370000|2025-01-22 02:36:10|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1737513380000|2025-01-22 02:36:20|6825.9|6810.9|6826.4|6811.4|6826.4|6811.4|6825.9|6810.9|0
1737513400000|2025-01-22 02:36:40|6826.2|6811.2|6826.1|6811.1|6826.2|6811.2|6825.7|6810.7|0
1737513410000|2025-01-22 02:36:50|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1737513420000|2025-01-22 02:37:00|6826.1|6811.1|6825.7|6810.7|6826.1|6811.1|6825.7|6810.7|0
1737513430000|2025-01-22 02:37:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1737513490000|2025-01-22 02:38:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1737513510000|2025-01-22 02:38:30|6826.2|6811.2|6826.9|6811.9|6826.9|6811.9|6826.2|6811.2|2
1737513530000|2025-01-22 02:38:50|||||||||1
1737513600000|2025-01-22 02:40:00|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|6826.4|6811.4|0
1737513610000|2025-01-22 02:40:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1737513620000|2025-01-22 02:40:20|6825.9|6810.9|6826.1|6811.1|6826.1|6811.1|6825.9|6810.9|1
1737513640000|2025-01-22 02:40:40|6825.9|6810.9|6826.1|6811.1|6826.1|6811.1|6825.9|6810.9|1
1737513700000|2025-01-22 02:41:40|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1737513740000|2025-01-22 02:42:20|6827.6|6812.6|6828.7|6813.7|6828.7|6813.7|6827.6|6812.6|2
1737513750000|2025-01-22 02:42:30|6829.1|6814.1|6829.6|6814.6|6829.6|6814.6|6828.2|6813.2|2
1737513760000|2025-01-22 02:42:40|6829.1|6814.1|6828.2|6813.2|6829.6|6814.6|6828.2|6813.2|2
1737513780000|2025-01-22 02:43:00|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|0
1737513790000|2025-01-22 02:43:10|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1737513810000|2025-01-22 02:43:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1737513820000|2025-01-22 02:43:40|||||||||1
1737513860000|2025-01-22 02:44:20|6829.2|6814.2|6829.6|6814.6|6829.9|6814.9|6829.2|6814.2|2
1737513880000|2025-01-22 02:44:40|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|1
1737513890000|2025-01-22 02:44:50|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.3|6814.3|1
1737513970000|2025-01-22 02:46:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1737513980000|2025-01-22 02:46:20|6829.4|6814.4|6829.3|6814.3|6829.4|6814.4|6829.3|6814.3|1
1737514000000|2025-01-22 02:46:40|6828.8|6813.8|6829.4|6814.4|6829.4|6814.4|6828.8|6813.8|1
1737514010000|2025-01-22 02:46:50|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|0
1737514080000|2025-01-22 02:48:00|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1737514100000|2025-01-22 02:48:20|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|2
1737514110000|2025-01-22 02:48:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1737514120000|2025-01-22 02:48:40|||||||||2
1737514130000|2025-01-22 02:48:50|||||||||1
1737514170000|2025-01-22 02:49:30|||||||||1
1737514220000|2025-01-22 02:50:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|3
1737514240000|2025-01-22 02:50:40|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1737514330000|2025-01-22 02:52:10|||||||||2
1737514340000|2025-01-22 02:52:20|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6829.1|6814.1|1
1737514480000|2025-01-22 02:54:40|||||||||1
1737514530000|2025-01-22 02:55:30|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6829.1|6814.1|2
1737514570000|2025-01-22 02:56:10|6829.2|6814.2|6829.1|6814.1|6829.2|6814.2|6829.1|6814.1|0
1737514600000|2025-01-22 02:56:40|6828.8|6813.8|6827.2|6812.2|6828.8|6813.8|6827.2|6812.2|1
1737514610000|2025-01-22 02:56:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737514620000|2025-01-22 02:57:00|6827.2|6812.2|6826.4|6811.4|6827.9|6812.9|6826.4|6811.4|2
1737514630000|2025-01-22 02:57:10|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1737514700000|2025-01-22 02:58:20|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737514720000|2025-01-22 02:58:40|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1737514730000|2025-01-22 02:58:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737514740000|2025-01-22 02:59:00|6827.9|6812.9|6828|6813|6828|6813|6827.9|6812.9|1
1737514780000|2025-01-22 02:59:40|6828.2|6813.2|6828.5|6813.5|6828.5|6813.5|6828.2|6813.2|0
1737514790000|2025-01-22 02:59:50|6829.6|6814.6|6830.2|6815.2|6830.2|6815.2|6829.6|6814.6|1
1737514800000|2025-01-22 03:00:00|6830.5|6815.5|6831.5|6816.5|6831.5|6816.5|6830.5|6815.5|0
1737514820000|2025-01-22 03:00:20|6831.7|6816.7|6831.8|6816.8|6831.9|6816.9|6831.7|6816.7|0
1737514830000|2025-01-22 03:00:30|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1737514850000|2025-01-22 03:00:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|0
1737514860000|2025-01-22 03:01:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1737514870000|2025-01-22 03:01:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1737515010000|2025-01-22 03:03:30|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1737515020000|2025-01-22 03:03:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1737515040000|2025-01-22 03:04:00|6833.4|6818.4|6833|6818|6833.4|6818.4|6833|6818|0
1737515070000|2025-01-22 03:04:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|2
1737515090000|2025-01-22 03:04:50|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1737515100000|2025-01-22 03:05:00|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|0
1737515110000|2025-01-22 03:05:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1737515260000|2025-01-22 03:07:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1737515290000|2025-01-22 03:08:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|0
1737515420000|2025-01-22 03:10:20|||||||||1
1737515490000|2025-01-22 03:11:30|6830.2|6815.2|6830.4|6815.4|6830.4|6815.4|6830.2|6815.2|0
1737515560000|2025-01-22 03:12:40|6831.1|6816.1|6831.7|6816.7|6831.7|6816.7|6831.1|6816.1|2
1737515580000|2025-01-22 03:13:00|6831|6816|6831|6816|6831|6816|6831|6816|0
1737515600000|2025-01-22 03:13:20|||||||||1
1737515620000|2025-01-22 03:13:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1737515660000|2025-01-22 03:14:20|6831.7|6816.7|6833|6818|6833|6818|6831.7|6816.7|4
1737515670000|2025-01-22 03:14:30|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|0
1737515710000|2025-01-22 03:15:10|6833|6818|6832.9|6817.9|6833.5|6818.5|6832.9|6817.9|0
1737515730000|2025-01-22 03:15:30|6832.5|6817.5|6833.2|6818.2|6833.2|6818.2|6832.5|6817.5|3
1737515740000|2025-01-22 03:15:40|6834.8|6819.8|6835.2|6820.2|6835.2|6820.2|6834.8|6819.8|2
1737515820000|2025-01-22 03:17:00|6835|6820|6834.7|6819.7|6835|6820|6834.7|6819.7|0
1737515830000|2025-01-22 03:17:10|6834.3|6819.3|6834.2|6819.2|6834.3|6819.3|6834.2|6819.2|0
1737515850000|2025-01-22 03:17:30|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|0
1737515860000|2025-01-22 03:17:40|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1737515880000|2025-01-22 03:18:00|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|0
1737515900000|2025-01-22 03:18:20|6833.3|6818.3|6832.2|6817.2|6833.3|6818.3|6832.2|6817.2|1
1737515910000|2025-01-22 03:18:30|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|6830.8|6815.8|0
1737515990000|2025-01-22 03:19:50|6830.3|6815.3|6830.8|6815.8|6830.8|6815.8|6830.3|6815.3|0
1737516100000|2025-01-22 03:21:40|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1737516300000|2025-01-22 03:25:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1737516310000|2025-01-22 03:25:10|6829.5|6814.5|6829.8|6814.8|6829.8|6814.8|6829.5|6814.5|0
1737516410000|2025-01-22 03:26:50|6830|6815|6830.3|6815.3|6830.3|6815.3|6830|6815|0
1737516420000|2025-01-22 03:27:00|6830.7|6815.7|6831.3|6816.3|6831.3|6816.3|6830.7|6815.7|1
1737516450000|2025-01-22 03:27:30|6830.3|6815.3|6829.8|6814.8|6830.3|6815.3|6829.8|6814.8|1
1737516460000|2025-01-22 03:27:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1737516510000|2025-01-22 03:28:30|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|1
1737516540000|2025-01-22 03:29:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1737516580000|2025-01-22 03:29:40|6827.8|6812.8|6823.8|6808.8|6828|6813|6823.8|6808.8|3
1737516690000|2025-01-22 03:31:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1737516810000|2025-01-22 03:33:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1737516820000|2025-01-22 03:33:40|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1737516840000|2025-01-22 03:34:00|6822|6807|6821|6806|6822|6807|6821|6806|1
1737516850000|2025-01-22 03:34:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|1
1737516940000|2025-01-22 03:35:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|1
1737516950000|2025-01-22 03:35:50|6821.2|6806.2|6821.3|6806.3|6821.3|6806.3|6821.2|6806.2|0
1737517050000|2025-01-22 03:37:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1737517060000|2025-01-22 03:37:40|6820.7|6805.7|6820.3|6805.3|6820.7|6805.7|6820.3|6805.3|2
1737517120000|2025-01-22 03:38:40|6817.9|6802.9|6818.2|6803.2|6819.8|6804.8|6817.2|6802.2|16
1737517130000|2025-01-22 03:38:50|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737517340000|2025-01-22 03:42:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1737517400000|2025-01-22 03:43:20|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|1
1737517410000|2025-01-22 03:43:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1737517420000|2025-01-22 03:43:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737517550000|2025-01-22 03:45:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1737517730000|2025-01-22 03:48:50|6821.3|6806.3|6822.2|6807.2|6822.2|6807.2|6821.3|6806.3|1
1737517740000|2025-01-22 03:49:00|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737517770000|2025-01-22 03:49:30|6821.7|6806.7|6822.3|6807.3|6822.3|6807.3|6821.7|6806.7|0
1737517810000|2025-01-22 03:50:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1737517860000|2025-01-22 03:51:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737517900000|2025-01-22 03:51:40|6822.7|6807.7|6821.8|6806.8|6822.7|6807.7|6821.8|6806.8|0
1737517950000|2025-01-22 03:52:30|6821.7|6806.7|6821.3|6806.3|6821.7|6806.7|6821.3|6806.3|0
1737518100000|2025-01-22 03:55:00|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1737518150000|2025-01-22 03:55:50|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1737518160000|2025-01-22 03:56:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|1
1737518170000|2025-01-22 03:56:10|6819.7|6804.7|6819.8|6804.8|6819.8|6804.8|6819.7|6804.7|0
1737518250000|2025-01-22 03:57:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1737518270000|2025-01-22 03:57:50|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1737518320000|2025-01-22 03:58:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1737518360000|2025-01-22 03:59:20|6820.4|6805.4|6820.7|6805.7|6820.7|6805.7|6820.4|6805.4|0
1737518410000|2025-01-22 04:00:10|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1737518720000|2025-01-22 04:05:20|6821.3|6806.3|6821.9|6806.9|6821.9|6806.9|6821.3|6806.3|1
1737518820000|2025-01-22 04:07:00|6822|6807|6821.9|6806.9|6822|6807|6821.9|6806.9|0
1737518880000|2025-01-22 04:08:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737518910000|2025-01-22 04:08:30|6823.9|6808.9|6823.5|6808.5|6823.9|6808.9|6823.5|6808.5|1
1737518920000|2025-01-22 04:08:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1737518930000|2025-01-22 04:08:50|6823.4|6808.4|6823.4|6808.4|6823.7|6808.7|6823.4|6808.4|0
1737518940000|2025-01-22 04:09:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1737518950000|2025-01-22 04:09:10|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|0
1737519080000|2025-01-22 04:11:20|6823.7|6808.7|6823.4|6808.4|6823.7|6808.7|6823.4|6808.4|0
1737519100000|2025-01-22 04:11:40|6823|6808|6823|6808|6823|6808|6823|6808|0
1737519160000|2025-01-22 04:12:40|6822.6|6807.6|6822.9|6807.9|6822.9|6807.9|6822.5|6807.5|1
1737519240000|2025-01-22 04:14:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737519300000|2025-01-22 04:15:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1737519350000|2025-01-22 04:15:50|6822.5|6807.5|6822.9|6807.9|6822.9|6807.9|6822.5|6807.5|0
1737519500000|2025-01-22 04:18:20|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737519510000|2025-01-22 04:18:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737519550000|2025-01-22 04:19:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737519590000|2025-01-22 04:19:50|6821.5|6806.5|6821.9|6806.9|6821.9|6806.9|6821.5|6806.5|0
1737519640000|2025-01-22 04:20:40|6822|6807|6822.4|6807.4|6822.4|6807.4|6822|6807|0
1737519660000|2025-01-22 04:21:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737519690000|2025-01-22 04:21:30|6822|6807|6822.4|6807.4|6822.4|6807.4|6822|6807|0
1737519700000|2025-01-22 04:21:40|6822.2|6807.2|6821.9|6806.9|6822.2|6807.2|6821.9|6806.9|1
1737519900000|2025-01-22 04:25:00|6821.6|6806.6|6820.9|6805.9|6821.6|6806.6|6820.9|6805.9|0
1737520030000|2025-01-22 04:27:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1737520040000|2025-01-22 04:27:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737520060000|2025-01-22 04:27:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1737520310000|2025-01-22 04:31:50|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|2
1737520320000|2025-01-22 04:32:00|6820.9|6805.9|6823.2|6808.2|6823.2|6808.2|6820.9|6805.9|2
1737520350000|2025-01-22 04:32:30|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1737520440000|2025-01-22 04:34:00|6821.9|6806.9|6822.5|6807.5|6822.5|6807.5|6821.9|6806.9|0
1737520450000|2025-01-22 04:34:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1737521020000|2025-01-22 04:43:40|6822.4|6807.4|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|0
1737521050000|2025-01-22 04:44:10|6822.7|6807.7|6822.2|6807.2|6822.7|6807.7|6822.2|6807.2|0
1737521200000|2025-01-22 04:46:40|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1737521500000|2025-01-22 04:51:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737521670000|2025-01-22 04:54:30|||||||||1
1737521680000|2025-01-22 04:54:40|6821.8|6806.8|6819.9|6804.9|6821.8|6806.8|6819.9|6804.9|0
1737521700000|2025-01-22 04:55:00|6820|6805|6820|6805|6820|6805|6820|6805|2
1737521710000|2025-01-22 04:55:10|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737521910000|2025-01-22 04:58:30|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1737521920000|2025-01-22 04:58:40|6821|6806|6821.5|6806.5|6821.5|6806.5|6821|6806|2
1737521930000|2025-01-22 04:58:50|6821.4|6806.4|6822|6807|6822|6807|6821.4|6806.4|1
1737522030000|2025-01-22 05:00:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737522060000|2025-01-22 05:01:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737522070000|2025-01-22 05:01:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737522080000|2025-01-22 05:01:20|6822|6807|6821.9|6806.9|6822|6807|6821.9|6806.9|0
1737522120000|2025-01-22 05:02:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737522130000|2025-01-22 05:02:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737522260000|2025-01-22 05:04:20|6821.4|6806.4|6821.5|6806.5|6821.5|6806.5|6821.4|6806.4|0
1737522270000|2025-01-22 05:04:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737522400000|2025-01-22 05:06:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737522430000|2025-01-22 05:07:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737522490000|2025-01-22 05:08:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737522780000|2025-01-22 05:13:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737523320000|2025-01-22 05:22:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737523680000|2025-01-22 05:28:00|6818.9|6803.9|6818.4|6803.4|6818.9|6803.9|6818.4|6803.4|1
1737523690000|2025-01-22 05:28:10|6817.8|6802.8|6817.9|6802.9|6817.9|6802.9|6817.8|6802.8|0
1737523820000|2025-01-22 05:30:20|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737523850000|2025-01-22 05:30:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|4
1737523860000|2025-01-22 05:31:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|3
1737523870000|2025-01-22 05:31:10|||||||||2
1737523890000|2025-01-22 05:31:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1737523920000|2025-01-22 05:32:00|6814.1|6799.1|6808.9|6793.9|6814.1|6799.1|6804.9|6789.9|9
1737523930000|2025-01-22 05:32:10|6808.1|6793.1|6808.8|6793.8|6808.8|6793.8|6808.1|6793.1|1
1737523960000|2025-01-22 05:32:40|6810.2|6795.2|6808.4|6793.4|6810.8|6795.8|6808.4|6793.4|2
1737523980000|2025-01-22 05:33:00|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1737523990000|2025-01-22 05:33:10|6808.9|6793.9|6809.3|6794.3|6809.3|6794.3|6808.9|6793.9|0
1737524010000|2025-01-22 05:33:30|6808.8|6793.8|6811.7|6796.7|6811.7|6796.7|6808.8|6793.8|6
1737524020000|2025-01-22 05:33:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|2
1737524060000|2025-01-22 05:34:20|6813.4|6798.4|6813.3|6798.3|6813.4|6798.4|6813.3|6798.3|2
1737524130000|2025-01-22 05:35:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1737524170000|2025-01-22 05:36:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1737524180000|2025-01-22 05:36:20|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737524200000|2025-01-22 05:36:40|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1737524230000|2025-01-22 05:37:10|6817.8|6802.8|6817.3|6802.3|6817.8|6802.8|6816.8|6801.8|2
1737524280000|2025-01-22 05:38:00|6816.8|6801.8|6817.2|6802.2|6817.3|6802.3|6816.8|6801.8|0
1737524290000|2025-01-22 05:38:10|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737524400000|2025-01-22 05:40:00|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|0
1737524410000|2025-01-22 05:40:10|6817.8|6802.8|6817.3|6802.3|6817.8|6802.8|6817.3|6802.3|1
1737524420000|2025-01-22 05:40:20|6817.8|6802.8|6817.4|6802.4|6817.8|6802.8|6817.4|6802.4|1
1737524430000|2025-01-22 05:40:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1737524460000|2025-01-22 05:41:00|6817.7|6802.7|6817.3|6802.3|6817.7|6802.7|6817.3|6802.3|0
1737524480000|2025-01-22 05:41:20|||||||||1
1737524490000|2025-01-22 05:41:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1737524530000|2025-01-22 05:42:10|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1737524560000|2025-01-22 05:42:40|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1737524570000|2025-01-22 05:42:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737524590000|2025-01-22 05:43:10|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1737524600000|2025-01-22 05:43:20|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1737524610000|2025-01-22 05:43:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1737524670000|2025-01-22 05:44:30|6820.4|6805.4|6821.3|6806.3|6821.3|6806.3|6820.4|6805.4|0
1737524680000|2025-01-22 05:44:40|6822|6807|6822.3|6807.3|6822.3|6807.3|6822|6807|2
1737524730000|2025-01-22 05:45:30|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737524760000|2025-01-22 05:46:00|6822.4|6807.4|6820.6|6805.6|6822.4|6807.4|6820.6|6805.6|0
1737524770000|2025-01-22 05:46:10|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1737524820000|2025-01-22 05:47:00|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1737524930000|2025-01-22 05:48:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737524970000|2025-01-22 05:49:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737524980000|2025-01-22 05:49:40|6821.3|6806.3|6821.1|6806.1|6821.3|6806.3|6820.6|6805.6|0
1737524990000|2025-01-22 05:49:50|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737525090000|2025-01-22 05:51:30|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1737525150000|2025-01-22 05:52:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737525190000|2025-01-22 05:53:10|6821.6|6806.6|6821.9|6806.9|6821.9|6806.9|6821.6|6806.6|0
1737525200000|2025-01-22 05:53:20|6821.4|6806.4|6823.6|6808.6|6823.6|6808.6|6821.4|6806.4|2
1737525230000|2025-01-22 05:53:50|6823|6808|6821.8|6806.8|6823|6808|6821.8|6806.8|0
1737525240000|2025-01-22 05:54:00|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1737525250000|2025-01-22 05:54:10|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1737525260000|2025-01-22 05:54:20|6822|6807|6822.6|6807.6|6822.6|6807.6|6822|6807|2
1737525290000|2025-01-22 05:54:50|6822.9|6807.9|6822.4|6807.4|6823.6|6808.6|6822.4|6807.4|0
1737525300000|2025-01-22 05:55:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1737525320000|2025-01-22 05:55:20|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|0
1737525330000|2025-01-22 05:55:30|6823.3|6808.3|6823.6|6808.6|6823.7|6808.7|6823.3|6808.3|3
1737525340000|2025-01-22 05:55:40|6823.5|6808.5|6823.1|6808.1|6823.5|6808.5|6823.1|6808.1|0
1737525460000|2025-01-22 05:57:40|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1737525470000|2025-01-22 05:57:50|6823.6|6808.6|6823.7|6808.7|6823.7|6808.7|6823.6|6808.6|0
1737525480000|2025-01-22 05:58:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1737525510000|2025-01-22 05:58:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1737525530000|2025-01-22 05:58:50|6824.6|6809.6|6824.7|6809.7|6824.7|6809.7|6824.6|6809.6|0
1737525540000|2025-01-22 05:59:00|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1737525550000|2025-01-22 05:59:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1737525560000|2025-01-22 05:59:20|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1737525820000|2025-01-22 06:03:40|6822.6|6807.6|6822.5|6807.5|6822.6|6807.6|6822.5|6807.5|2
1737525840000|2025-01-22 06:04:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1737525870000|2025-01-22 06:04:30|6822.2|6807.2|6822.6|6807.6|6822.6|6807.6|6822.2|6807.2|0
1737525900000|2025-01-22 06:05:00|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|1
1737525920000|2025-01-22 06:05:20|6820.6|6805.6|6820.5|6805.5|6820.6|6805.6|6820.5|6805.5|0
1737525930000|2025-01-22 06:05:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1737525950000|2025-01-22 06:05:50|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1737525960000|2025-01-22 06:06:00|6819|6804|6819|6804|6819|6804|6819|6804|0
1737525970000|2025-01-22 06:06:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|0
1737525980000|2025-01-22 06:06:20|6817|6802|6817|6802|6817|6802|6817|6802|2
1737525990000|2025-01-22 06:06:30|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1737526050000|2025-01-22 06:07:30|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1737526060000|2025-01-22 06:07:40|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1737526230000|2025-01-22 06:10:30|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1737526240000|2025-01-22 06:10:40|6817.5|6802.5|6817.5|6802.5|6817.6|6802.6|6817.5|6802.5|0
1737526360000|2025-01-22 06:12:40|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1737526380000|2025-01-22 06:13:00|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1737526390000|2025-01-22 06:13:10|6817|6802|6816.6|6801.6|6817|6802|6816.6|6801.6|0
1737526430000|2025-01-22 06:13:50|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|0
1737526440000|2025-01-22 06:14:00|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|1
1737526450000|2025-01-22 06:14:10|6817|6802|6817|6802|6817|6802|6817|6802|0
1737526480000|2025-01-22 06:14:40|6816.5|6801.5|6815.8|6800.8|6816.5|6801.5|6815.8|6800.8|1
1737526490000|2025-01-22 06:14:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1737526500000|2025-01-22 06:15:00|6816.8|6801.8|6814.6|6799.6|6816.8|6801.8|6814.6|6799.6|6
1737526540000|2025-01-22 06:15:40|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1737526550000|2025-01-22 06:15:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1737526560000|2025-01-22 06:16:00|6815.3|6800.3|6815.5|6800.5|6815.5|6800.5|6815.3|6800.3|0
1737526570000|2025-01-22 06:16:10|6815.3|6800.3|6814|6799|6815.3|6800.3|6813.6|6798.6|1
1737526580000|2025-01-22 06:16:20|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526600000|2025-01-22 06:16:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1737526630000|2025-01-22 06:17:10|6814.2|6799.2|6814|6799|6814.3|6799.3|6813.8|6798.8|0
1737526640000|2025-01-22 06:17:20|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526650000|2025-01-22 06:17:30|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526660000|2025-01-22 06:17:40|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526670000|2025-01-22 06:17:50|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526680000|2025-01-22 06:18:00|6813.8|6798.8|6814|6799|6814|6799|6813.8|6798.8|0
1737526690000|2025-01-22 06:18:10|6813.8|6798.8|6813.8|6798.8|6814|6799|6813.8|6798.8|0
1737526700000|2025-01-22 06:18:20|6814|6799|6813.3|6798.3|6814|6799|6813.3|6798.3|1
1737526710000|2025-01-22 06:18:30|6813.2|6798.2|6812.3|6797.3|6813.2|6798.2|6812.3|6797.3|0
1737526720000|2025-01-22 06:18:40|6812.5|6797.5|6812.7|6797.7|6812.8|6797.8|6812.3|6797.3|0
1737526730000|2025-01-22 06:18:50|6812.8|6797.8|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|0
1737526740000|2025-01-22 06:19:00|6812.5|6797.5|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|0
1737526820000|2025-01-22 06:20:20|6812.5|6797.5|6812.7|6797.7|6812.8|6797.8|6812.5|6797.5|0
1737526860000|2025-01-22 06:21:00|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1737526940000|2025-01-22 06:22:20|6811.6|6796.6|6811.3|6796.3|6811.6|6796.6|6811.3|6796.3|1
1737526950000|2025-01-22 06:22:30|6809.3|6794.3|6809.7|6794.7|6809.8|6794.8|6809.3|6794.3|2
1737526960000|2025-01-22 06:22:40|6809.2|6794.2|6809.8|6794.8|6809.8|6794.8|6809.2|6794.2|4
1737526970000|2025-01-22 06:22:50|6809.7|6794.7|6809.7|6794.7|6809.8|6794.8|6809.7|6794.7|0
1737526980000|2025-01-22 06:23:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|0
1737526990000|2025-01-22 06:23:10|6809.7|6794.7|6809.7|6794.7|6809.8|6794.8|6809.7|6794.7|0
1737527020000|2025-01-22 06:23:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|0
1737527030000|2025-01-22 06:23:50|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|0
1737527040000|2025-01-22 06:24:00|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1737527050000|2025-01-22 06:24:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1737527100000|2025-01-22 06:25:00|6809.2|6794.2|6809.3|6794.3|6809.3|6794.3|6809.2|6794.2|0
1737527110000|2025-01-22 06:25:10|6809.5|6794.5|6809.8|6794.8|6810.3|6795.3|6809.3|6794.3|0
1737527120000|2025-01-22 06:25:20|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737527130000|2025-01-22 06:25:30|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|1
1737527140000|2025-01-22 06:25:40|6809.7|6794.7|6809.7|6794.7|6809.8|6794.8|6809.7|6794.7|0
1737527150000|2025-01-22 06:25:50|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1737527170000|2025-01-22 06:26:10|6810|6795|6810.3|6795.3|6810.3|6795.3|6809.8|6794.8|0
1737527180000|2025-01-22 06:26:20|6810.2|6795.2|6810.2|6795.2|6810.3|6795.3|6809.6|6794.6|1
1737527190000|2025-01-22 06:26:30|6809.8|6794.8|6810|6795|6810.3|6795.3|6809.8|6794.8|0
1737527200000|2025-01-22 06:26:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737527210000|2025-01-22 06:26:50|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737527220000|2025-01-22 06:27:00|6809|6794|6809.1|6794.1|6809.1|6794.1|6809|6794|0
1737527230000|2025-01-22 06:27:10|6809.3|6794.3|6809.7|6794.7|6809.8|6794.8|6809.3|6794.3|0
1737527240000|2025-01-22 06:27:20|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737527250000|2025-01-22 06:27:30|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1737527260000|2025-01-22 06:27:40|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|0
1737527280000|2025-01-22 06:28:00|6809.7|6794.7|6810.7|6795.7|6811|6796|6809.7|6794.7|8
1737527290000|2025-01-22 06:28:10|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.1|6796.1|0
1737527300000|2025-01-22 06:28:20|6811.1|6796.1|6811.1|6796.1|6811.3|6796.3|6811.1|6796.1|0
1737527310000|2025-01-22 06:28:30|6811.3|6796.3|6811.8|6796.8|6812.3|6797.3|6811.1|6796.1|3
1737527320000|2025-01-22 06:28:40|6812|6797|6812|6797|6812.3|6797.3|6811.8|6796.8|0
1737527330000|2025-01-22 06:28:50|6812.3|6797.3|6811.8|6796.8|6812.3|6797.3|6811.8|6796.8|0
1737527340000|2025-01-22 06:29:00|6811.7|6796.7|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|1
1737527350000|2025-01-22 06:29:10|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1737527370000|2025-01-22 06:29:30|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1737527380000|2025-01-22 06:29:40|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1737527420000|2025-01-22 06:30:20|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1737527440000|2025-01-22 06:30:40|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1737527460000|2025-01-22 06:31:00|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1737527530000|2025-01-22 06:32:10|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1737527560000|2025-01-22 06:32:40|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|1
1737527580000|2025-01-22 06:33:00|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1737527610000|2025-01-22 06:33:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1737527620000|2025-01-22 06:33:40|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737527640000|2025-01-22 06:34:00|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|1
1737527650000|2025-01-22 06:34:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|1
1737527670000|2025-01-22 06:34:30|6811.1|6796.1|6811.2|6796.2|6811.2|6796.2|6811.1|6796.1|0
1737527680000|2025-01-22 06:34:40|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737527690000|2025-01-22 06:34:50|6811.2|6796.2|6811.1|6796.1|6811.3|6796.3|6811.1|6796.1|1
1737527700000|2025-01-22 06:35:00|6810.6|6795.6|6810.7|6795.7|6810.7|6795.7|6810.6|6795.6|0
1737527710000|2025-01-22 06:35:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737527720000|2025-01-22 06:35:20|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|0
1737527750000|2025-01-22 06:35:50|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|0
1737527780000|2025-01-22 06:36:20|6810.6|6795.6|6811.3|6796.3|6811.3|6796.3|6810.6|6795.6|7
1737527790000|2025-01-22 06:36:30|6812.7|6797.7|6814|6799|6814|6799|6812.7|6797.7|12
1737527800000|2025-01-22 06:36:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|2
1737527820000|2025-01-22 06:37:00|6812.3|6797.3|6813|6798|6813|6798|6811.7|6796.7|6
1737527830000|2025-01-22 06:37:10|6813.3|6798.3|6814.8|6799.8|6814.8|6799.8|6813.3|6798.3|4
1737527840000|2025-01-22 06:37:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6813.5|6798.5|1
1737527860000|2025-01-22 06:37:40|6814.1|6799.1|6814.8|6799.8|6814.8|6799.8|6814.1|6799.1|1
1737527870000|2025-01-22 06:37:50|6814|6799|6813.8|6798.8|6814|6799|6813.8|6798.8|1
1737527880000|2025-01-22 06:38:00|6812.1|6797.1|6812|6797|6812.1|6797.1|6811.5|6796.5|2
1737527890000|2025-01-22 06:38:10|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|1
1737527900000|2025-01-22 06:38:20|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1737527920000|2025-01-22 06:38:40|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6810.5|6795.5|1
1737527930000|2025-01-22 06:38:50|6811.3|6796.3|6811.7|6796.7|6812|6797|6811.3|6796.3|0
1737527950000|2025-01-22 06:39:10|6810.7|6795.7|6810.8|6795.8|6810.8|6795.8|6810.7|6795.7|1
1737527960000|2025-01-22 06:39:20|6810.7|6795.7|6810.8|6795.8|6810.8|6795.8|6810.7|6795.7|1
1737527970000|2025-01-22 06:39:30|6810.7|6795.7|6810.7|6795.7|6810.8|6795.8|6810.7|6795.7|0
1737527980000|2025-01-22 06:39:40|6810.8|6795.8|6810.7|6795.7|6810.8|6795.8|6810.7|6795.7|1
1737527990000|2025-01-22 06:39:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1737528000000|2025-01-22 06:40:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|3
1737528060000|2025-01-22 06:41:00|6812.3|6797.3|6812.5|6797.5|6812.5|6797.5|6812.3|6797.3|5
1737528070000|2025-01-22 06:41:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1737528090000|2025-01-22 06:41:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1737528120000|2025-01-22 06:42:00|||||||||2
1737528160000|2025-01-22 06:42:40|||||||||1
1737528210000|2025-01-22 06:43:30|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6
1737528220000|2025-01-22 06:43:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1737528240000|2025-01-22 06:44:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1737528250000|2025-01-22 06:44:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1737528260000|2025-01-22 06:44:20|6811.7|6796.7|6813.9|6798.9|6813.9|6798.9|6811.7|6796.7|2
1737528270000|2025-01-22 06:44:30|||||||||1
1737528290000|2025-01-22 06:44:50|6813.6|6798.6|6813.4|6798.4|6813.6|6798.6|6813.4|6798.4|1
1737528300000|2025-01-22 06:45:00|6813.8|6798.8|6813.1|6798.1|6813.8|6798.8|6813.1|6798.1|0
1737528310000|2025-01-22 06:45:10|6812.6|6797.6|6812.7|6797.7|6812.7|6797.7|6812.6|6797.6|0
1737528320000|2025-01-22 06:45:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1737528330000|2025-01-22 06:45:30|6812.1|6797.1|6813.4|6798.4|6813.4|6798.4|6812.1|6797.1|1
1737528340000|2025-01-22 06:45:40|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|2
1737528370000|2025-01-22 06:46:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|8
1737528380000|2025-01-22 06:46:20|||||||||5
1737528390000|2025-01-22 06:46:30|6814.3|6799.3|6814.9|6799.9|6814.9|6799.9|6814.3|6799.3|4
1737528420000|2025-01-22 06:47:00|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1737528460000|2025-01-22 06:47:40|6814.1|6799.1|6813.4|6798.4|6814.1|6799.1|6813.4|6798.4|8
1737528470000|2025-01-22 06:47:50|||||||||1
1737528490000|2025-01-22 06:48:10|6812.9|6797.9|6811.1|6796.1|6812.9|6797.9|6811.1|6796.1|1
1737528500000|2025-01-22 06:48:20|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|1
1737528510000|2025-01-22 06:48:30|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1737528540000|2025-01-22 06:49:00|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|1
1737528560000|2025-01-22 06:49:20|||||||||1
1737528570000|2025-01-22 06:49:30|||||||||6
1737528590000|2025-01-22 06:49:50|6811.6|6796.6|6811.4|6796.4|6811.6|6796.6|6811.4|6796.4|1
1737528600000|2025-01-22 06:50:00|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1737528620000|2025-01-22 06:50:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|1
1737528630000|2025-01-22 06:50:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1737528640000|2025-01-22 06:50:40|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1737528650000|2025-01-22 06:50:50|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1737528690000|2025-01-22 06:51:30|||||||||1
1737528710000|2025-01-22 06:51:50|6813.9|6798.9|6813.4|6798.4|6813.9|6798.9|6813.4|6798.4|0
1737528720000|2025-01-22 06:52:00|6813.9|6798.9|6813.7|6798.7|6813.9|6798.9|6813.7|6798.7|0
1737528730000|2025-01-22 06:52:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1737528740000|2025-01-22 06:52:20|6813.6|6798.6|6813.7|6798.7|6813.7|6798.7|6813.4|6798.4|0
1737528780000|2025-01-22 06:53:00|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1737528810000|2025-01-22 06:53:30|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1737528860000|2025-01-22 06:54:20|6813.7|6798.7|6813.4|6798.4|6813.7|6798.7|6813.4|6798.4|1
1737528870000|2025-01-22 06:54:30|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1737528960000|2025-01-22 06:56:00|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1737528970000|2025-01-22 06:56:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1737528980000|2025-01-22 06:56:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1737528990000|2025-01-22 06:56:30|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1737529000000|2025-01-22 06:56:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1737529020000|2025-01-22 06:57:00|6812.6|6797.6|6809.9|6794.9|6812.6|6797.6|6809.9|6794.9|6
1737529040000|2025-01-22 06:57:20|6811|6796|6811|6796|6811|6796|6811|6796|1
1737529050000|2025-01-22 06:57:30|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1737529080000|2025-01-22 06:58:00|6812.2|6797.2|6812.7|6797.7|6812.9|6797.9|6812.2|6797.2|0
1737529090000|2025-01-22 06:58:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|4
1737529100000|2025-01-22 06:58:20|6812.7|6797.7|6813.4|6798.4|6813.4|6798.4|6812.7|6797.7|1
1737529110000|2025-01-22 06:58:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1737529120000|2025-01-22 06:58:40|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1737529180000|2025-01-22 06:59:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1737529190000|2025-01-22 06:59:50|6811|6796|6809.7|6794.7|6811|6796|6809.7|6794.7|1
1737529200000|2025-01-22 07:00:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1737529230000|2025-01-22 07:00:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1737529240000|2025-01-22 07:00:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1737529260000|2025-01-22 07:01:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1737529290000|2025-01-22 07:01:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1737529340000|2025-01-22 07:02:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1737529350000|2025-01-22 07:02:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1737529380000|2025-01-22 07:03:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1737529400000|2025-01-22 07:03:20|6810.1|6795.1|6811.4|6796.4|6811.4|6796.4|6810.1|6795.1|1
1737529520000|2025-01-22 07:05:20|6811.6|6796.6|6810.1|6795.1|6811.6|6796.6|6810.1|6795.1|2
1737529530000|2025-01-22 07:05:30|6810.4|6795.4|6810.9|6795.9|6810.9|6795.9|6810.4|6795.4|0
1737529550000|2025-01-22 07:05:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737529560000|2025-01-22 07:06:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1737529600000|2025-01-22 07:06:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1737529660000|2025-01-22 07:07:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1737529670000|2025-01-22 07:07:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1737529690000|2025-01-22 07:08:10|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|1
1737529720000|2025-01-22 07:08:40|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1737529790000|2025-01-22 07:09:50|6810.8|6795.8|6810.8|6795.8|6810.9|6795.9|6810.8|6795.8|2
1737529820000|2025-01-22 07:10:20|6810.9|6795.9|6810.6|6795.6|6810.9|6795.9|6810.6|6795.6|0
1737529840000|2025-01-22 07:10:40|6810.1|6795.1|6809.8|6794.8|6810.1|6795.1|6809.8|6794.8|1
1737529870000|2025-01-22 07:11:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1737529890000|2025-01-22 07:11:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1737529920000|2025-01-22 07:12:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1737529930000|2025-01-22 07:12:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1737529950000|2025-01-22 07:12:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1737529960000|2025-01-22 07:12:40|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|1
1737529990000|2025-01-22 07:13:10|6808|6793|6807.6|6792.6|6808|6793|6807.6|6792.6|0
1737530050000|2025-01-22 07:14:10|6808|6793|6808|6793|6808|6793|6808|6793|1
1737530090000|2025-01-22 07:14:50|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1737530160000|2025-01-22 07:16:00|6807.1|6792.1|6806.6|6791.6|6807.1|6792.1|6806.6|6791.6|1
1737530250000|2025-01-22 07:17:30|6807|6792|6808.6|6793.6|6808.6|6793.6|6807|6792|8
1737530260000|2025-01-22 07:17:40|6809|6794|6809.4|6794.4|6809.4|6794.4|6809|6794|6
1737530270000|2025-01-22 07:17:50|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|7
1737530280000|2025-01-22 07:18:00|6810.4|6795.4|6810.2|6795.2|6810.7|6795.7|6810.2|6795.2|4
1737530290000|2025-01-22 07:18:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1737530300000|2025-01-22 07:18:20|6808.8|6793.8|6808.6|6793.6|6808.8|6793.8|6808.5|6793.5|0
1737530390000|2025-01-22 07:19:50|||||||||1
1737530400000|2025-01-22 07:20:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1737530450000|2025-01-22 07:20:50|6808.3|6793.3|6807.1|6792.1|6808.3|6793.3|6806.1|6791.1|1
1737530460000|2025-01-22 07:21:00|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1737530500000|2025-01-22 07:21:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1737530510000|2025-01-22 07:21:50|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1737530550000|2025-01-22 07:22:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|3
1737530580000|2025-01-22 07:23:00|6807|6792|6807.9|6792.9|6807.9|6792.9|6807|6792|1
1737530590000|2025-01-22 07:23:10|6807.7|6792.7|6807.7|6792.7|6807.9|6792.9|6807.7|6792.7|0
1737530600000|2025-01-22 07:23:20|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.7|6792.7|0
1737530610000|2025-01-22 07:23:30|6807.7|6792.7|6807.7|6792.7|6807.9|6792.9|6807.7|6792.7|0
1737530620000|2025-01-22 07:23:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1737530650000|2025-01-22 07:24:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|1
1737530670000|2025-01-22 07:24:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1737530700000|2025-01-22 07:25:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1737530730000|2025-01-22 07:25:30|6809.6|6794.6|6809.4|6794.4|6809.6|6794.6|6809.4|6794.4|1
1737530740000|2025-01-22 07:25:40|6809.7|6794.7|6810.7|6795.7|6810.7|6795.7|6809.7|6794.7|0
1737530770000|2025-01-22 07:26:10|6810.1|6795.1|6809.7|6794.7|6810.1|6795.1|6809.7|6794.7|0
1737530780000|2025-01-22 07:26:20|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|1
1737530800000|2025-01-22 07:26:40|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1737530810000|2025-01-22 07:26:50|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1737530820000|2025-01-22 07:27:00|6808.1|6793.1|6807.8|6792.8|6808.1|6793.1|6807.8|6792.8|0
1737530830000|2025-01-22 07:27:10|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1737531010000|2025-01-22 07:30:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1737531020000|2025-01-22 07:30:20|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1737531080000|2025-01-22 07:31:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|2
1737531120000|2025-01-22 07:32:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1737531140000|2025-01-22 07:32:20|6807.8|6792.8|6807.6|6792.6|6807.8|6792.8|6807.6|6792.6|1
1737531150000|2025-01-22 07:32:30|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1737531180000|2025-01-22 07:33:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1737531210000|2025-01-22 07:33:30|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1737531270000|2025-01-22 07:34:30|||||||||1
1737531280000|2025-01-22 07:34:40|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1737531290000|2025-01-22 07:34:50|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|5
1737531310000|2025-01-22 07:35:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1737531320000|2025-01-22 07:35:20|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1737531430000|2025-01-22 07:37:10|6804.9|6789.9|6806|6791|6806.1|6791.1|6804.9|6789.9|2
1737531440000|2025-01-22 07:37:20|6806.1|6791.1|6806|6791|6806.1|6791.1|6806|6791|2
1737531450000|2025-01-22 07:37:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1737531460000|2025-01-22 07:37:40|6806.3|6791.3|6805.8|6790.8|6806.3|6791.3|6805.8|6790.8|0
1737531490000|2025-01-22 07:38:10|6805.9|6790.9|6806.6|6791.6|6806.6|6791.6|6805.9|6790.9|0
1737531520000|2025-01-22 07:38:40|6807|6792|6807|6792|6807|6792|6807|6792|0
1737531590000|2025-01-22 07:39:50|6806.6|6791.6|6806.5|6791.5|6806.6|6791.6|6806.5|6791.5|1
1737531620000|2025-01-22 07:40:20|6806.6|6791.6|6806.5|6791.5|6806.6|6791.6|6806.5|6791.5|1
1737531630000|2025-01-22 07:40:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1737531640000|2025-01-22 07:40:40|6807|6792|6807|6792|6807|6792|6807|6792|0
1737531680000|2025-01-22 07:41:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1737531690000|2025-01-22 07:41:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1737531710000|2025-01-22 07:41:50|6806.3|6791.3|6805.6|6790.6|6806.3|6791.3|6805.6|6790.6|0
1737531730000|2025-01-22 07:42:10|6805.3|6790.3|6805.1|6790.1|6805.3|6790.3|6805.1|6790.1|1
1737531740000|2025-01-22 07:42:20|||||||||2
1737531760000|2025-01-22 07:42:40|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|1
1737531770000|2025-01-22 07:42:50|6805.6|6790.6|6806|6791|6806|6791|6805.6|6790.6|1
1737531860000|2025-01-22 07:44:20|||||||||1
1737531960000|2025-01-22 07:46:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1737531980000|2025-01-22 07:46:20|6805.8|6790.8|6806|6791|6806|6791|6805.8|6790.8|1
1737532000000|2025-01-22 07:46:40|6807|6792|6807|6792|6807|6792|6807|6792|1
1737532010000|2025-01-22 07:46:50|6806.8|6791.8|6808.1|6793.1|6808.1|6793.1|6806.5|6791.5|3
1737532020000|2025-01-22 07:47:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1737532040000|2025-01-22 07:47:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|3
1737532050000|2025-01-22 07:47:30|6808.3|6793.3|6808.6|6793.6|6808.6|6793.6|6808.3|6793.3|0
1737532100000|2025-01-22 07:48:20|||||||||1
1737532110000|2025-01-22 07:48:30|||||||||1
1737532120000|2025-01-22 07:48:40|6809|6794|6809.8|6794.8|6809.8|6794.8|6809|6794|3
1737532160000|2025-01-22 07:49:20|6809.4|6794.4|6809.1|6794.1|6809.4|6794.4|6809|6794|2
1737532170000|2025-01-22 07:49:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1737532220000|2025-01-22 07:50:20|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|1
1737532230000|2025-01-22 07:50:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1737532240000|2025-01-22 07:50:40|6809.8|6794.8|6810.6|6795.6|6810.6|6795.6|6809.8|6794.8|1
1737532280000|2025-01-22 07:51:20|6810.8|6795.8|6811.1|6796.1|6811.1|6796.1|6810.8|6795.8|5
1737532300000|2025-01-22 07:51:40|6812.6|6797.6|6812.5|6797.5|6812.6|6797.6|6812.5|6797.5|1
1737532310000|2025-01-22 07:51:50|6813.2|6798.2|6812.6|6797.6|6813.5|6798.5|6812.6|6797.6|3
1737532320000|2025-01-22 07:52:00|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1737532370000|2025-01-22 07:52:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1737532380000|2025-01-22 07:53:00|6812.5|6797.5|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|1
1737532410000|2025-01-22 07:53:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1737532440000|2025-01-22 07:54:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1737532470000|2025-01-22 07:54:30|6814|6799|6814|6799|6814|6799|6814|6799|1
1737532520000|2025-01-22 07:55:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1737532540000|2025-01-22 07:55:40|6813|6798|6813|6798|6813|6798|6813|6798|1
1737532570000|2025-01-22 07:56:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|4
1737532580000|2025-01-22 07:56:20|6815.8|6800.8|6815.8|6800.8|6816.8|6801.8|6815.8|6800.8|7
1737532590000|2025-01-22 07:56:30|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1737532600000|2025-01-22 07:56:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1737532620000|2025-01-22 07:57:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1737532630000|2025-01-22 07:57:10|6815.5|6800.5|6815.1|6800.1|6815.5|6800.5|6815.1|6800.1|1
1737532670000|2025-01-22 07:57:50|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|2
1737532680000|2025-01-22 07:58:00|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1737532740000|2025-01-22 07:59:00|6816.8|6801.8|6814.6|6799.6|6816.8|6801.8|6814.4|6799.4|4
1737532750000|2025-01-22 07:59:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|3
1737532760000|2025-01-22 07:59:20|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|2
1737532780000|2025-01-22 07:59:40|||||||||1
1737532790000|2025-01-22 07:59:50|||||||||1
1737532800000|2025-01-22 08:00:00|6813.4|6798.4|6814.1|6799.1|6814.1|6799.1|6813.4|6798.4|2
1737532880000|2025-01-22 08:01:20|6814.5|6799.5|6814.9|6799.9|6814.9|6799.9|6814.5|6799.5|1
1737532890000|2025-01-22 08:01:30|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1737532900000|2025-01-22 08:01:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1737532920000|2025-01-22 08:02:00|||||||||1
1737532930000|2025-01-22 08:02:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1737532980000|2025-01-22 08:03:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1737533140000|2025-01-22 08:05:40|6814.8|6799.8|6812.9|6797.9|6814.8|6799.8|6812.9|6797.9|6
1737533150000|2025-01-22 08:05:50|6812.8|6797.8|6814.9|6799.9|6814.9|6799.9|6812.8|6797.8|3
1737533160000|2025-01-22 08:06:00|6815.6|6800.6|6816.3|6801.3|6816.4|6801.4|6815.6|6800.6|2
1737533170000|2025-01-22 08:06:10|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1737533200000|2025-01-22 08:06:40|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|1
1737533220000|2025-01-22 08:07:00|6816.9|6801.9|6818.8|6803.8|6818.9|6803.9|6816.9|6801.9|3
1737533230000|2025-01-22 08:07:10|6819.1|6804.1|6819.6|6804.6|6819.6|6804.6|6819.1|6804.1|2
1737533240000|2025-01-22 08:07:20|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737533280000|2025-01-22 08:08:00|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1737533290000|2025-01-22 08:08:10|6820.1|6805.1|6820.4|6805.4|6820.4|6805.4|6820.1|6805.1|0
1737533300000|2025-01-22 08:08:20|6820.8|6805.8|6819.9|6804.9|6820.8|6805.8|6819.9|6804.9|1
1737533360000|2025-01-22 08:09:20|||||||||1
1737533400000|2025-01-22 08:10:00|6820.6|6805.6|6821.8|6806.8|6821.8|6806.8|6820.6|6805.6|3
1737533410000|2025-01-22 08:10:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1737533420000|2025-01-22 08:10:20|6823.3|6808.3|6826.1|6811.1|6826.1|6811.1|6823.3|6808.3|4
1737533430000|2025-01-22 08:10:30|6825.8|6810.8|6825.9|6810.9|6825.9|6810.9|6825.8|6810.8|0
1737533460000|2025-01-22 08:11:00|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737533470000|2025-01-22 08:11:10|6826.6|6811.6|6827.3|6812.3|6827.3|6812.3|6826.6|6811.6|2
1737533490000|2025-01-22 08:11:30|6826.9|6811.9|6825.3|6810.3|6826.9|6811.9|6825.3|6810.3|4
1737533500000|2025-01-22 08:11:40|6826.4|6811.4|6827.1|6812.1|6827.3|6812.3|6826.4|6811.4|3
1737533510000|2025-01-22 08:11:50|6827.3|6812.3|6826.8|6811.8|6827.3|6812.3|6826.6|6811.6|5
1737533520000|2025-01-22 08:12:00|6826.9|6811.9|6827.1|6812.1|6827.1|6812.1|6826.9|6811.9|3
1737533530000|2025-01-22 08:12:10|6827.3|6812.3|6824.5|6809.5|6827.3|6812.3|6824.5|6809.5|4
1737533540000|2025-01-22 08:12:20|6823.8|6808.8|6823.6|6808.6|6824|6809|6823.6|6808.6|2
1737533570000|2025-01-22 08:12:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.3|6809.3|4
1737533590000|2025-01-22 08:13:10|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.8|6809.8|1
1737533620000|2025-01-22 08:13:40|6824|6809|6824|6809|6824|6809|6824|6809|4
1737533630000|2025-01-22 08:13:50|6824.1|6809.1|6824.5|6809.5|6824.5|6809.5|6824.1|6809.1|0
1737533640000|2025-01-22 08:14:00|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|2
1737533650000|2025-01-22 08:14:10|6824.3|6809.3|6824|6809|6824.3|6809.3|6824|6809|2
1737533690000|2025-01-22 08:14:50|6822.5|6807.5|6822|6807|6822.5|6807.5|6822|6807|1
1737533710000|2025-01-22 08:15:10|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1737533800000|2025-01-22 08:16:40|6820|6805|6820|6805|6820|6805|6819.5|6804.5|4
1737533840000|2025-01-22 08:17:20|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1737533880000|2025-01-22 08:18:00|6819|6804|6819|6804|6819|6804|6819|6804|0
1737534110000|2025-01-22 08:21:50|6818.5|6803.5|6818|6803|6818.5|6803.5|6818|6803|1
1737534130000|2025-01-22 08:22:10|6817.2|6802.2|6816.7|6801.7|6817.2|6802.2|6816.7|6801.7|1
1737534170000|2025-01-22 08:22:50|6817|6802|6817|6802|6817|6802|6817|6802|2
1737534220000|2025-01-22 08:23:40|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1737534280000|2025-01-22 08:24:40|||||||||1
1737534290000|2025-01-22 08:24:50|6820.2|6805.2|6819.5|6804.5|6820.5|6805.5|6819.4|6804.4|10
1737534300000|2025-01-22 08:25:00|6819.4|6804.4|6818.5|6803.5|6819.4|6804.4|6818.5|6803.5|1
1737534340000|2025-01-22 08:25:40|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|0
1737534430000|2025-01-22 08:27:10|6818.2|6803.2|6819.7|6804.7|6819.7|6804.7|6818.2|6803.2|6
1737534620000|2025-01-22 08:30:20|6819.2|6804.2|6819.7|6804.7|6819.7|6804.7|6819.2|6804.2|0
1737534630000|2025-01-22 08:30:30|6819.2|6804.2|6819.2|6804.2|6819.7|6804.7|6819.2|6804.2|0
1737534640000|2025-01-22 08:30:40|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.2|6804.2|0
1737534650000|2025-01-22 08:30:50|6820.2|6805.2|6821.6|6806.6|6821.6|6806.6|6820.2|6805.2|4
1737534660000|2025-01-22 08:31:00|6822.7|6807.7|6822.2|6807.2|6822.7|6807.7|6822.2|6807.2|0
1737534670000|2025-01-22 08:31:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737534680000|2025-01-22 08:31:20|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|4
1737534700000|2025-01-22 08:31:40|6823.8|6808.8|6823.8|6808.8|6823.9|6808.9|6823.8|6808.8|1
1737534720000|2025-01-22 08:32:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1737534730000|2025-01-22 08:32:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737534780000|2025-01-22 08:33:00|6823|6808|6822.8|6807.8|6823|6808|6822.7|6807.7|0
1737534800000|2025-01-22 08:33:20|6822.9|6807.9|6822.7|6807.7|6823.3|6808.3|6822.7|6807.7|0
1737534810000|2025-01-22 08:33:30|6821.7|6806.7|6821.8|6806.8|6821.8|6806.8|6821.7|6806.7|2
1737534820000|2025-01-22 08:33:40|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737534940000|2025-01-22 08:35:40|6823.3|6808.3|6823.2|6808.2|6823.3|6808.3|6823.2|6808.2|3
1737534980000|2025-01-22 08:36:20|6822.7|6807.7|6822.3|6807.3|6822.7|6807.7|6822.3|6807.3|0
1737535020000|2025-01-22 08:37:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737535030000|2025-01-22 08:37:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737535060000|2025-01-22 08:37:40|6822.1|6807.1|6821.8|6806.8|6822.2|6807.2|6821.7|6806.7|1
1737535080000|2025-01-22 08:38:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737535110000|2025-01-22 08:38:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737535120000|2025-01-22 08:38:40|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737535170000|2025-01-22 08:39:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1737535210000|2025-01-22 08:40:10|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737535260000|2025-01-22 08:41:00|6821.8|6806.8|6821.7|6806.7|6821.8|6806.8|6821.7|6806.7|0
1737535320000|2025-01-22 08:42:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1737535330000|2025-01-22 08:42:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1737535360000|2025-01-22 08:42:40|6820.5|6805.5|6820.2|6805.2|6820.5|6805.5|6820.2|6805.2|1
1737535370000|2025-01-22 08:42:50|6819.1|6804.1|6818.7|6803.7|6819.1|6804.1|6818.7|6803.7|3
1737535400000|2025-01-22 08:43:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1737535420000|2025-01-22 08:43:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|1
1737535490000|2025-01-22 08:44:50|6819.7|6804.7|6819.8|6804.8|6820.3|6805.3|6819.7|6804.7|4
1737535500000|2025-01-22 08:45:00|6819.7|6804.7|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|0
1737535510000|2025-01-22 08:45:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1737535520000|2025-01-22 08:45:20|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|4
1737535600000|2025-01-22 08:46:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|1
1737535650000|2025-01-22 08:47:30|||||||||1
1737535670000|2025-01-22 08:47:50|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|1
1737535680000|2025-01-22 08:48:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737535710000|2025-01-22 08:48:30|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|2
1737535770000|2025-01-22 08:49:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|2
1737535800000|2025-01-22 08:50:00|6822.7|6807.7|6822.8|6807.8|6822.8|6807.8|6822.7|6807.7|0
1737535830000|2025-01-22 08:50:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|2
1737535840000|2025-01-22 08:50:40|6822|6807|6821.7|6806.7|6822|6807|6821.7|6806.7|0
1737535850000|2025-01-22 08:50:50|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6821.2|6806.2|0
1737535860000|2025-01-22 08:51:00|6821.3|6806.3|6820.2|6805.2|6821.3|6806.3|6820.2|6805.2|1
1737535920000|2025-01-22 08:52:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1737536200000|2025-01-22 08:56:40|6821.8|6806.8|6823.3|6808.3|6823.5|6808.5|6821.8|6806.8|2
1737536260000|2025-01-22 08:57:40|||||||||1
1737536270000|2025-01-22 08:57:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1737536280000|2025-01-22 08:58:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737536290000|2025-01-22 08:58:10|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737536300000|2025-01-22 08:58:20|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|1
1737536320000|2025-01-22 08:58:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1737536400000|2025-01-22 09:00:00|6824.9|6809.9|6825.7|6810.7|6826.7|6811.7|6824.9|6809.9|2
1737536410000|2025-01-22 09:00:10|6824.5|6809.5|6824.3|6809.3|6824.5|6809.5|6824.3|6809.3|1
1737536430000|2025-01-22 09:00:30|6825.4|6810.4|6826|6811|6826|6811|6825.4|6810.4|2
1737536470000|2025-01-22 09:01:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737536480000|2025-01-22 09:01:20|||||||||1
1737536510000|2025-01-22 09:01:50|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|28
1737536520000|2025-01-22 09:02:00|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|1
1737536530000|2025-01-22 09:02:10|6828.2|6813.2|6826.8|6811.8|6828.2|6813.2|6826.8|6811.8|1
1737536540000|2025-01-22 09:02:20|6827.1|6812.1|6827.8|6812.8|6828|6813|6827.1|6812.1|0
1737536550000|2025-01-22 09:02:30|6828.3|6813.3|6827.8|6812.8|6828.3|6813.3|6827.8|6812.8|2
1737536560000|2025-01-22 09:02:40|6827.4|6812.4|6826.3|6811.3|6827.4|6812.4|6826.3|6811.3|0
1737536570000|2025-01-22 09:02:50|6826.5|6811.5|6827.2|6812.2|6827.2|6812.2|6826.5|6811.5|0
1737536650000|2025-01-22 09:04:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737536660000|2025-01-22 09:04:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1737536670000|2025-01-22 09:04:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1737536680000|2025-01-22 09:04:40|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1737536760000|2025-01-22 09:06:00|6829.3|6814.3|6829.2|6814.2|6829.3|6814.3|6829.2|6814.2|1
1737536770000|2025-01-22 09:06:10|6828.7|6813.7|6828.2|6813.2|6828.8|6813.8|6828.2|6813.2|1
1737536780000|2025-01-22 09:06:20|6827.6|6812.6|6828.7|6813.7|6828.7|6813.7|6827.6|6812.6|0
1737536790000|2025-01-22 09:06:30|6828.3|6813.3|6828.2|6813.2|6828.3|6813.3|6828.2|6813.2|1
1737536800000|2025-01-22 09:06:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737536810000|2025-01-22 09:06:50|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1737536830000|2025-01-22 09:07:10|6828.2|6813.2|6828.2|6813.2|6828.5|6813.5|6828.2|6813.2|0
1737536840000|2025-01-22 09:07:20|6828.5|6813.5|6828.2|6813.2|6828.5|6813.5|6828.2|6813.2|0
1737536860000|2025-01-22 09:07:40|6828.5|6813.5|6827.8|6812.8|6828.5|6813.5|6827.8|6812.8|0
1737536880000|2025-01-22 09:08:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|4
1737536890000|2025-01-22 09:08:10|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1737536900000|2025-01-22 09:08:20|6828.3|6813.3|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|0
1737536920000|2025-01-22 09:08:40|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737536930000|2025-01-22 09:08:50|6827.3|6812.3|6827.2|6812.2|6827.3|6812.3|6827.2|6812.2|0
1737537010000|2025-01-22 09:10:10|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1737537240000|2025-01-22 09:14:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1737537250000|2025-01-22 09:14:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|1
1737537270000|2025-01-22 09:14:30|6830|6815|6830|6815|6830|6815|6830|6815|6
1737537280000|2025-01-22 09:14:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1737537300000|2025-01-22 09:15:00|6829.3|6814.3|6829.2|6814.2|6829.3|6814.3|6829.2|6814.2|1
1737537310000|2025-01-22 09:15:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|0
1737537320000|2025-01-22 09:15:20|6829.2|6814.2|6828.3|6813.3|6829.2|6814.2|6828.3|6813.3|1
1737537330000|2025-01-22 09:15:30|6828|6813|6828|6813|6828|6813|6828|6813|0
1737537340000|2025-01-22 09:15:40|6828.7|6813.7|6828.8|6813.8|6828.8|6813.8|6828.7|6813.7|1
1737537350000|2025-01-22 09:15:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1737537390000|2025-01-22 09:16:30|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|1
1737537400000|2025-01-22 09:16:40|6830.1|6815.1|6829|6814|6830.1|6815.1|6829|6814|1
1737537410000|2025-01-22 09:16:50|6829.5|6814.5|6828.5|6813.5|6829.5|6814.5|6828.5|6813.5|0
1737537420000|2025-01-22 09:17:00|6828.1|6813.1|6829.5|6814.5|6830|6815|6828.1|6813.1|2
1737537440000|2025-01-22 09:17:20|6830|6815|6830|6815|6830|6815|6830|6815|0
1737537460000|2025-01-22 09:17:40|6830.1|6815.1|6830|6815|6830.1|6815.1|6830|6815|2
1737537490000|2025-01-22 09:18:10|6830.1|6815.1|6830|6815|6830.1|6815.1|6830|6815|0
1737537510000|2025-01-22 09:18:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1737537540000|2025-01-22 09:19:00|6834|6819|6833.5|6818.5|6834|6819|6833.5|6818.5|18
1737537550000|2025-01-22 09:19:10|6833.3|6818.3|6830.8|6815.8|6833.3|6818.3|6830.8|6815.8|19
1737537560000|2025-01-22 09:19:20|6831.3|6816.3|6831.5|6816.5|6831.5|6816.5|6831|6816|0
1737537570000|2025-01-22 09:19:30|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1737537580000|2025-01-22 09:19:40|6831.5|6816.5|6831.3|6816.3|6831.5|6816.5|6831.3|6816.3|0
1737537590000|2025-01-22 09:19:50|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1737537600000|2025-01-22 09:20:00|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|1
1737537610000|2025-01-22 09:20:10|6831|6816|6829.5|6814.5|6831|6816|6829.3|6814.3|1
1737537650000|2025-01-22 09:20:50|6828.8|6813.8|6829.5|6814.5|6829.5|6814.5|6828.8|6813.8|0
1737537660000|2025-01-22 09:21:00|6830|6815|6830|6815|6830|6815|6830|6815|1
1737537710000|2025-01-22 09:21:50|6830.1|6815.1|6830.3|6815.3|6830.5|6815.5|6830.1|6815.1|0
1737537720000|2025-01-22 09:22:00|6830|6815|6830|6815|6830|6815|6830|6815|0
1737537770000|2025-01-22 09:22:50|6830.5|6815.5|6830.8|6815.8|6830.8|6815.8|6830.5|6815.5|3
1737537780000|2025-01-22 09:23:00|6831.1|6816.1|6829.5|6814.5|6831.1|6816.1|6829.5|6814.5|3
1737537790000|2025-01-22 09:23:10|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1737537800000|2025-01-22 09:23:20|6829.8|6814.8|6830|6815|6830.3|6815.3|6829.8|6814.8|0
1737537810000|2025-01-22 09:23:30|6830.1|6815.1|6830.5|6815.5|6830.5|6815.5|6829.8|6814.8|0
1737537850000|2025-01-22 09:24:10|6830.3|6815.3|6830.3|6815.3|6830.5|6815.5|6830.3|6815.3|0
1737537860000|2025-01-22 09:24:20|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1737537880000|2025-01-22 09:24:40|6830|6815|6830|6815|6830|6815|6830|6815|0
1737537890000|2025-01-22 09:24:50|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830|6815|0
1737537900000|2025-01-22 09:25:00|6830.3|6815.3|6830.6|6815.6|6830.6|6815.6|6830.3|6815.3|0
1737537910000|2025-01-22 09:25:10|6831|6816|6831|6816|6831|6816|6831|6816|0
1737537980000|2025-01-22 09:26:20|6833.1|6818.1|6833|6818|6833.3|6818.3|6833|6818|8
1737538120000|2025-01-22 09:28:40|||||||||1
1737538200000|2025-01-22 09:30:00|6831.5|6816.5|6830.9|6815.9|6831.5|6816.5|6830.9|6815.9|5
1737538210000|2025-01-22 09:30:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|0
1737538220000|2025-01-22 09:30:20|6829.9|6814.9|6830|6815|6830|6815|6829.9|6814.9|0
1737538240000|2025-01-22 09:30:40|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1737538260000|2025-01-22 09:31:00|6830|6815|6830|6815|6830|6815|6830|6815|0
1737538320000|2025-01-22 09:32:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1737538330000|2025-01-22 09:32:10|6829.5|6814.5|6827.9|6812.9|6829.5|6814.5|6827.9|6812.9|1
1737538360000|2025-01-22 09:32:40|6827.5|6812.5|6828|6813|6828|6813|6827.4|6812.4|2
1737538410000|2025-01-22 09:33:30|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|0
1737538470000|2025-01-22 09:34:30|6828.6|6813.6|6829.4|6814.4|6829.5|6814.5|6828.6|6813.6|3
1737538480000|2025-01-22 09:34:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1737538500000|2025-01-22 09:35:00|6828.5|6813.5|6828.6|6813.6|6828.6|6813.6|6828.5|6813.5|0
1737538510000|2025-01-22 09:35:10|6829.1|6814.1|6829.5|6814.5|6829.5|6814.5|6829.1|6814.1|0
1737538580000|2025-01-22 09:36:20|6830.2|6815.2|6832.1|6817.1|6832.1|6817.1|6830.2|6815.2|3
1737538590000|2025-01-22 09:36:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1737538600000|2025-01-22 09:36:40|6830.4|6815.4|6830|6815|6830.4|6815.4|6829.9|6814.9|2
1737538660000|2025-01-22 09:37:40|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1737538670000|2025-01-22 09:37:50|6833.5|6818.5|6834|6819|6834|6819|6833.5|6818.5|0
1737538830000|2025-01-22 09:40:30|||||||||3
1737538890000|2025-01-22 09:41:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1737538940000|2025-01-22 09:42:20|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|3
1737538950000|2025-01-22 09:42:30|6836.5|6821.5|6834|6819|6836.5|6821.5|6834|6819|9
1737538970000|2025-01-22 09:42:50|6834.5|6819.5|6834.4|6819.4|6835|6820|6834|6819|0
1737538980000|2025-01-22 09:43:00|6834|6819|6834.9|6819.9|6835|6820|6834|6819|0
1737539000000|2025-01-22 09:43:20|6834.7|6819.7|6834|6819|6834.7|6819.7|6834|6819|0
1737539060000|2025-01-22 09:44:20|||||||||1
1737539080000|2025-01-22 09:44:40|6834.1|6819.1|6834|6819|6834.5|6819.5|6834|6819|1
1737539090000|2025-01-22 09:44:50|||||||||1
1737539150000|2025-01-22 09:45:50|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1737539160000|2025-01-22 09:46:00|6834|6819|6834|6819|6834|6819|6834|6819|0
1737539170000|2025-01-22 09:46:10|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|0
1737539190000|2025-01-22 09:46:30|6834|6819|6834|6819|6834|6819|6834|6819|0
1737539200000|2025-01-22 09:46:40|6833.9|6818.9|6834|6819|6834|6819|6833.9|6818.9|0
1737539230000|2025-01-22 09:47:10|6833.5|6818.5|6833|6818|6833.5|6818.5|6833|6818|1
1737539300000|2025-01-22 09:48:20|6832.9|6817.9|6832.5|6817.5|6832.9|6817.9|6832.5|6817.5|0
1737539330000|2025-01-22 09:48:50|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|1
1737539440000|2025-01-22 09:50:40|||||||||1
1737539490000|2025-01-22 09:51:30|6832.5|6817.5|6831.7|6816.7|6832.5|6817.5|6831.5|6816.5|9
1737539500000|2025-01-22 09:51:40|6832|6817|6830|6815|6832|6817|6830|6815|23
1737539560000|2025-01-22 09:52:40|6830.5|6815.5|6830|6815|6830.5|6815.5|6830|6815|1
1737539640000|2025-01-22 09:54:00|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|22
1737539650000|2025-01-22 09:54:10|6826|6811|6826|6811|6826|6811|6826|6811|0
1737539660000|2025-01-22 09:54:20|||||||||1
1737539700000|2025-01-22 09:55:00|6825.5|6810.5|6823.5|6808.5|6825.5|6810.5|6822|6807|13
1737539710000|2025-01-22 09:55:10|6823.2|6808.2|6822|6807|6823.2|6808.2|6821.5|6806.5|2
1737539730000|2025-01-22 09:55:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737539740000|2025-01-22 09:55:40|6821.9|6806.9|6822.5|6807.5|6822.5|6807.5|6821.9|6806.9|1
1737539750000|2025-01-22 09:55:50|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737539760000|2025-01-22 09:56:00|6823.2|6808.2|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|1
1737539790000|2025-01-22 09:56:30|6823|6808|6824|6809|6824|6809|6823|6808|1
1737539810000|2025-01-22 09:56:50|6823.9|6808.9|6823.5|6808.5|6823.9|6808.9|6823.4|6808.4|0
1737539820000|2025-01-22 09:57:00|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737539830000|2025-01-22 09:57:10|6824|6809|6824|6809|6824|6809|6824|6809|0
1737539870000|2025-01-22 09:57:50|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|1
1737539880000|2025-01-22 09:58:00|6824.2|6809.2|6823.9|6808.9|6824.2|6809.2|6823.9|6808.9|1
1737539890000|2025-01-22 09:58:10|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1737539910000|2025-01-22 09:58:30|6822.2|6807.2|6822|6807|6822.2|6807.2|6821.9|6806.9|1
1737539920000|2025-01-22 09:58:40|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6821|6806|1
1737539940000|2025-01-22 09:59:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737539970000|2025-01-22 09:59:30|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1737540060000|2025-01-22 10:01:00|6824|6809|6824|6809|6824|6809|6824|6809|8
1737540070000|2025-01-22 10:01:10|6825.1|6810.1|6825.7|6810.7|6825.7|6810.7|6825.1|6810.1|1
1737540080000|2025-01-22 10:01:20|6826.2|6811.2|6826|6811|6826.2|6811.2|6826|6811|0
1737540130000|2025-01-22 10:02:10|6824.5|6809.5|6826|6811|6826|6811|6824.2|6809.2|11
1737540160000|2025-01-22 10:02:40|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1737540170000|2025-01-22 10:02:50|6827.2|6812.2|6827.7|6812.7|6827.7|6812.7|6827.2|6812.2|1
1737540180000|2025-01-22 10:03:00|6828|6813|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|1
1737540230000|2025-01-22 10:03:50|6827.5|6812.5|6825|6810|6827.5|6812.5|6824.9|6809.9|1
1737540250000|2025-01-22 10:04:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|1
1737540280000|2025-01-22 10:04:40|6826.7|6811.7|6827.2|6812.2|6827.2|6812.2|6826.7|6811.7|0
1737540290000|2025-01-22 10:04:50|6827.4|6812.4|6828.7|6813.7|6828.7|6813.7|6827.4|6812.4|0
1737540310000|2025-01-22 10:05:10|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1737540320000|2025-01-22 10:05:20|6829.3|6814.3|6829.2|6814.2|6829.7|6814.7|6829.2|6814.2|1
1737540340000|2025-01-22 10:05:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1737540360000|2025-01-22 10:06:00|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829|6814|0
1737540400000|2025-01-22 10:06:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1737540440000|2025-01-22 10:07:20|6828.5|6813.5|6826.9|6811.9|6828.5|6813.5|6826.9|6811.9|1
1737540460000|2025-01-22 10:07:40|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1737540470000|2025-01-22 10:07:50|6827|6812|6827|6812|6827|6812|6827|6812|0
1737540510000|2025-01-22 10:08:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1737540560000|2025-01-22 10:09:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6828.5|6813.5|2
1737540570000|2025-01-22 10:09:30|6829|6814|6829|6814|6829|6814|6829|6814|0
1737540580000|2025-01-22 10:09:40|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|1
1737540590000|2025-01-22 10:09:50|6829.3|6814.3|6830|6815|6830|6815|6829.3|6814.3|0
1737540760000|2025-01-22 10:12:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1737540790000|2025-01-22 10:13:10|6830|6815|6830|6815|6830|6815|6830|6815|0
1737540820000|2025-01-22 10:13:40|6829.9|6814.9|6829.5|6814.5|6829.9|6814.9|6829.5|6814.5|1
1737540990000|2025-01-22 10:16:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1737541010000|2025-01-22 10:16:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1737541030000|2025-01-22 10:17:10|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1737541090000|2025-01-22 10:18:10|6832|6817|6832.7|6817.7|6832.7|6817.7|6832|6817|1
1737541110000|2025-01-22 10:18:30|6832.3|6817.3|6833.2|6818.2|6833.2|6818.2|6832.3|6817.3|0
1737541140000|2025-01-22 10:19:00|6831.7|6816.7|6831.8|6816.8|6831.8|6816.8|6831.7|6816.7|4
1737541150000|2025-01-22 10:19:10|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|6832.2|6817.2|0
1737541170000|2025-01-22 10:19:30|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|0
1737541310000|2025-01-22 10:21:50|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|1
1737541410000|2025-01-22 10:23:30|6835.8|6820.8|6836.2|6821.2|6836.2|6821.2|6835.8|6820.8|0
1737541450000|2025-01-22 10:24:10|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1737541470000|2025-01-22 10:24:30|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1737541480000|2025-01-22 10:24:40|6837.2|6822.2|6842.7|6827.7|6842.8|6827.8|6837.2|6822.2|10
1737541500000|2025-01-22 10:25:00|6842.5|6827.5|6842.7|6827.7|6842.8|6827.8|6842.5|6827.5|0
1737541510000|2025-01-22 10:25:10|6842.3|6827.3|6843.5|6828.5|6843.5|6828.5|6842.3|6827.3|8
1737541530000|2025-01-22 10:25:30|6843.8|6828.8|6842.5|6827.5|6843.8|6828.8|6842.5|6827.5|3
1737541540000|2025-01-22 10:25:40|6842.7|6827.7|6843.8|6828.8|6844|6829|6842.7|6827.7|4
1737541550000|2025-01-22 10:25:50|6844.8|6829.8|6845.8|6830.8|6845.8|6830.8|6844.8|6829.8|6
1737541560000|2025-01-22 10:26:00|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|2
1737541570000|2025-01-22 10:26:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1737541580000|2025-01-22 10:26:20|||||||||1
1737541590000|2025-01-22 10:26:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737541600000|2025-01-22 10:26:40|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1737541610000|2025-01-22 10:26:50|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|4
1737541620000|2025-01-22 10:27:00|||||||||1
1737541660000|2025-01-22 10:27:40|6848.7|6833.7|6847.8|6832.8|6848.7|6833.7|6847.8|6832.8|1
1737541670000|2025-01-22 10:27:50|6847.5|6832.5|6846.7|6831.7|6847.5|6832.5|6846.5|6831.5|2
1737541690000|2025-01-22 10:28:10|6846.8|6831.8|6843.2|6828.2|6846.8|6831.8|6843.2|6828.2|24
1737541710000|2025-01-22 10:28:30|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.3|6827.3|0
1737541720000|2025-01-22 10:28:40|6842|6827|6842|6827|6842|6827|6842|6827|0
1737541730000|2025-01-22 10:28:50|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|0
1737541750000|2025-01-22 10:29:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1737541780000|2025-01-22 10:29:40|6841.7|6826.7|6841.5|6826.5|6841.7|6826.7|6841.5|6826.5|0
1737541800000|2025-01-22 10:30:00|6841.2|6826.2|6841|6826|6841.2|6826.2|6841|6826|2
1737541830000|2025-01-22 10:30:30|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|2
1737541860000|2025-01-22 10:31:00|6840|6825|6840|6825|6840|6825|6840|6825|7
1737541870000|2025-01-22 10:31:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|1
1737541890000|2025-01-22 10:31:30|6839.5|6824.5|6839.7|6824.7|6839.7|6824.7|6839.5|6824.5|0
1737541920000|2025-01-22 10:32:00|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|1
1737541940000|2025-01-22 10:32:20|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1737541970000|2025-01-22 10:32:50|||||||||1
1737542010000|2025-01-22 10:33:30|||||||||2
1737542030000|2025-01-22 10:33:50|||||||||1
1737542070000|2025-01-22 10:34:30|6842.8|6827.8|6843.2|6828.2|6843.2|6828.2|6842.8|6827.8|1
1737542080000|2025-01-22 10:34:40|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1737542090000|2025-01-22 10:34:50|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1737542100000|2025-01-22 10:35:00|6844|6829|6844|6829|6844|6829|6844|6829|0
1737542200000|2025-01-22 10:36:40|6844.8|6829.8|6845.3|6830.3|6845.3|6830.3|6844.8|6829.8|1
1737542210000|2025-01-22 10:36:50|6845.7|6830.7|6844.2|6829.2|6845.7|6830.7|6843.5|6828.5|2
1737542220000|2025-01-22 10:37:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1737542250000|2025-01-22 10:37:30|6844|6829|6844|6829|6844|6829|6844|6829|0
1737542260000|2025-01-22 10:37:40|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1737542280000|2025-01-22 10:38:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1737542300000|2025-01-22 10:38:20|6845.7|6830.7|6843.7|6828.7|6845.7|6830.7|6843.6|6828.6|5
1737542320000|2025-01-22 10:38:40|6844.1|6829.1|6846.2|6831.2|6846.2|6831.2|6844.1|6829.1|1
1737542340000|2025-01-22 10:39:00|6844.1|6829.1|6843.8|6828.8|6844.2|6829.2|6843.7|6828.7|7
1737542350000|2025-01-22 10:39:10|6843.7|6828.7|6844.2|6829.2|6844.2|6829.2|6843.7|6828.7|0
1737542370000|2025-01-22 10:39:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1737542380000|2025-01-22 10:39:40|6843.7|6828.7|6844.1|6829.1|6844.1|6829.1|6843|6828|4
1737542390000|2025-01-22 10:39:50|6844.8|6829.8|6843.3|6828.3|6844.8|6829.8|6843.3|6828.3|2
1737542400000|2025-01-22 10:40:00|6843|6828|6841.2|6826.2|6843|6828|6841.2|6826.2|4
1737542410000|2025-01-22 10:40:10|6841.3|6826.3|6841.7|6826.7|6841.7|6826.7|6841.3|6826.3|0
1737542420000|2025-01-22 10:40:20|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1737542460000|2025-01-22 10:41:00|6840.5|6825.5|6840.8|6825.8|6840.8|6825.8|6840.5|6825.5|0
1737542520000|2025-01-22 10:42:00|6841|6826|6841|6826|6841|6826|6841|6826|0
1737542530000|2025-01-22 10:42:10|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1737542580000|2025-01-22 10:43:00|6840.7|6825.7|6840.3|6825.3|6840.7|6825.7|6840.3|6825.3|2
1737542590000|2025-01-22 10:43:10|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1737542650000|2025-01-22 10:44:10|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|0
1737542680000|2025-01-22 10:44:40|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.3|6827.3|2
1737542690000|2025-01-22 10:44:50|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1737542700000|2025-01-22 10:45:00|6842.5|6827.5|6842.3|6827.3|6842.5|6827.5|6842.3|6827.3|0
1737542810000|2025-01-22 10:46:50|6841.5|6826.5|6842.3|6827.3|6842.5|6827.5|6841.5|6826.5|2
1737542820000|2025-01-22 10:47:00|6842.5|6827.5|6842.3|6827.3|6842.5|6827.5|6842.3|6827.3|0
1737542890000|2025-01-22 10:48:10|6842.8|6827.8|6843.2|6828.2|6843.2|6828.2|6842.8|6827.8|1
1737542910000|2025-01-22 10:48:30|6842.5|6827.5|6842.3|6827.3|6842.5|6827.5|6842.3|6827.3|1
1737542940000|2025-01-22 10:49:00|6842|6827|6842|6827|6842|6827|6842|6827|0
1737542950000|2025-01-22 10:49:10|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1737542960000|2025-01-22 10:49:20|6842|6827|6842.2|6827.2|6842.2|6827.2|6841.8|6826.8|1
1737542970000|2025-01-22 10:49:30|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|1
1737543000000|2025-01-22 10:50:00|6842.3|6827.3|6841.2|6826.2|6842.3|6827.3|6841.2|6826.2|17
1737543010000|2025-01-22 10:50:10|6840.8|6825.8|6841.8|6826.8|6841.8|6826.8|6840.8|6825.8|0
1737543110000|2025-01-22 10:51:50|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|0
1737543130000|2025-01-22 10:52:10|6843.1|6828.1|6843.3|6828.3|6843.3|6828.3|6843.1|6828.1|2
1737543140000|2025-01-22 10:52:20|6845.2|6830.2|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|2
1737543150000|2025-01-22 10:52:30|6844.9|6829.9|6844.6|6829.6|6844.9|6829.9|6844.6|6829.6|0
1737543160000|2025-01-22 10:52:40|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1737543170000|2025-01-22 10:52:50|6843.7|6828.7|6843.8|6828.8|6843.8|6828.8|6843.7|6828.7|0
1737543180000|2025-01-22 10:53:00|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1737543200000|2025-01-22 10:53:20|6843.8|6828.8|6843.7|6828.7|6843.8|6828.8|6843.7|6828.7|0
1737543240000|2025-01-22 10:54:00|6845.2|6830.2|6844.3|6829.3|6845.2|6830.2|6844.3|6829.3|1
1737543250000|2025-01-22 10:54:10|6844|6829|6844|6829|6844|6829|6844|6829|0
1737543260000|2025-01-22 10:54:20|6844.1|6829.1|6844|6829|6844.1|6829.1|6844|6829|0
1737543270000|2025-01-22 10:54:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737543280000|2025-01-22 10:54:40|6844|6829|6844|6829|6844|6829|6844|6829|0
1737543300000|2025-01-22 10:55:00|6845|6830|6845|6830|6845|6830|6845|6830|0
1737543310000|2025-01-22 10:55:10|6844.7|6829.7|6844.8|6829.8|6844.8|6829.8|6844.7|6829.7|1
1737543340000|2025-01-22 10:55:40|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737543350000|2025-01-22 10:55:50|6844.5|6829.5|6844.8|6829.8|6844.8|6829.8|6844.5|6829.5|0
1737543370000|2025-01-22 10:56:10|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|0
1737543380000|2025-01-22 10:56:20|6844.7|6829.7|6844.8|6829.8|6844.8|6829.8|6844.7|6829.7|0
1737543390000|2025-01-22 10:56:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737543400000|2025-01-22 10:56:40|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737543450000|2025-01-22 10:57:30|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737543510000|2025-01-22 10:58:30|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|2
1737543520000|2025-01-22 10:58:40|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737543580000|2025-01-22 10:59:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|0
1737543590000|2025-01-22 10:59:50|6845.2|6830.2|6845.3|6830.3|6845.3|6830.3|6845.2|6830.2|2
1737543600000|2025-01-22 11:00:00|6845.6|6830.6|6845|6830|6846|6831|6845|6830|1
1737543670000|2025-01-22 11:01:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1737543690000|2025-01-22 11:01:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.4|6830.4|0
1737543700000|2025-01-22 11:01:40|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1737543720000|2025-01-22 11:02:00|6845|6830|6845|6830|6845|6830|6845|6830|0
1737543760000|2025-01-22 11:02:40|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|1
1737543780000|2025-01-22 11:03:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1737543800000|2025-01-22 11:03:20|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737543810000|2025-01-22 11:03:30|6846.4|6831.4|6846.4|6831.4|6846.5|6831.5|6846.4|6831.4|0
1737543830000|2025-01-22 11:03:50|6846.8|6831.8|6848.7|6833.7|6848.7|6833.7|6846.8|6831.8|0
1737543840000|2025-01-22 11:04:00|6848|6833|6848|6833|6848|6833|6848|6833|0
1737543850000|2025-01-22 11:04:10|||||||||4
1737543870000|2025-01-22 11:04:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1737543880000|2025-01-22 11:04:40|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737543940000|2025-01-22 11:05:40|6848.4|6833.4|6848.9|6833.9|6848.9|6833.9|6848.4|6833.4|0
1737543990000|2025-01-22 11:06:30|6847.9|6832.9|6848.7|6833.7|6848.7|6833.7|6847.7|6832.7|2
1737544000000|2025-01-22 11:06:40|6848|6833|6848|6833|6848|6833|6848|6833|0
1737544020000|2025-01-22 11:07:00|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737544060000|2025-01-22 11:07:40|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1737544150000|2025-01-22 11:09:10|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737544210000|2025-01-22 11:10:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1737544250000|2025-01-22 11:10:50|6848.9|6833.9|6847.9|6832.9|6848.9|6833.9|6847.9|6832.9|1
1737544320000|2025-01-22 11:12:00|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|1
1737544590000|2025-01-22 11:16:30|6847.9|6832.9|6847.9|6832.9|6848|6833|6847.9|6832.9|0
1737544600000|2025-01-22 11:16:40|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|4
1737544620000|2025-01-22 11:17:00|6847.7|6832.7|6848.5|6833.5|6848.5|6833.5|6847.7|6832.7|2
1737544630000|2025-01-22 11:17:10|6848.9|6833.9|6848.2|6833.2|6848.9|6833.9|6848.2|6833.2|3
1737544680000|2025-01-22 11:18:00|6847.4|6832.4|6847.5|6832.5|6847.5|6832.5|6847.4|6832.4|0
1737544700000|2025-01-22 11:18:20|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1737544720000|2025-01-22 11:18:40|6847.5|6832.5|6847.4|6832.4|6847.5|6832.5|6847.4|6832.4|0
1737544730000|2025-01-22 11:18:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1737544740000|2025-01-22 11:19:00|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.2|6833.2|0
1737544760000|2025-01-22 11:19:20|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737544850000|2025-01-22 11:20:50|6847|6832|6846.9|6831.9|6847|6832|6846.9|6831.9|2
1737544860000|2025-01-22 11:21:00|6845.9|6830.9|6845.7|6830.7|6845.9|6830.9|6845.7|6830.7|4
1737544870000|2025-01-22 11:21:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1737544880000|2025-01-22 11:21:20|6846.9|6831.9|6846.4|6831.4|6846.9|6831.9|6846.4|6831.4|3
1737544900000|2025-01-22 11:21:40|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1737544910000|2025-01-22 11:21:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1737544950000|2025-01-22 11:22:30|6846.5|6831.5|6846.9|6831.9|6846.9|6831.9|6846.5|6831.5|0
1737544980000|2025-01-22 11:23:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1737545030000|2025-01-22 11:23:50|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|2
1737545070000|2025-01-22 11:24:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|1
1737545080000|2025-01-22 11:24:40|6850.9|6835.9|6853.9|6838.9|6853.9|6838.9|6850.9|6835.9|14
1737545090000|2025-01-22 11:24:50|6853.5|6838.5|6852.5|6837.5|6853.5|6838.5|6852.2|6837.2|5
1737545100000|2025-01-22 11:25:00|6852.9|6837.9|6853.4|6838.4|6853.4|6838.4|6852.9|6837.9|0
1737545110000|2025-01-22 11:25:10|6853.2|6838.2|6855.7|6840.7|6855.7|6840.7|6853|6838|2
1737545120000|2025-01-22 11:25:20|6856.7|6841.7|6856.4|6841.4|6856.7|6841.7|6856.4|6841.4|6
1737545170000|2025-01-22 11:26:10|6857.1|6842.1|6855.4|6840.4|6857.1|6842.1|6855.4|6840.4|1
1737545180000|2025-01-22 11:26:20|6855.5|6840.5|6855.2|6840.2|6855.5|6840.5|6855.2|6840.2|0
1737545190000|2025-01-22 11:26:30|6855.7|6840.7|6856|6841|6856.6|6841.6|6855.7|6840.7|3
1737545200000|2025-01-22 11:26:40|6856.1|6841.1|6855.2|6840.2|6856.1|6841.1|6855.2|6840.2|1
1737545210000|2025-01-22 11:26:50|6856.1|6841.1|6854.7|6839.7|6856.1|6841.1|6854.7|6839.7|0
1737545220000|2025-01-22 11:27:00|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1737545230000|2025-01-22 11:27:10|6853.1|6838.1|6853|6838|6853.1|6838.1|6853|6838|3
1737545240000|2025-01-22 11:27:20|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1737545250000|2025-01-22 11:27:30|6852.7|6837.7|6851.9|6836.9|6852.7|6837.7|6851.9|6836.9|1
1737545260000|2025-01-22 11:27:40|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1737545280000|2025-01-22 11:28:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1737545290000|2025-01-22 11:28:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1737545310000|2025-01-22 11:28:30|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1737545340000|2025-01-22 11:29:00|6851.7|6836.7|6851.6|6836.6|6851.7|6836.7|6851.6|6836.6|0
1737545360000|2025-01-22 11:29:20|6850.9|6835.9|6849.8|6834.8|6850.9|6835.9|6849.8|6834.8|1
1737545370000|2025-01-22 11:29:30|6849.5|6834.5|6850.1|6835.1|6850.1|6835.1|6849.5|6834.5|1
1737545530000|2025-01-22 11:32:10|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1737545540000|2025-01-22 11:32:20|||||||||2
1737545550000|2025-01-22 11:32:30|||||||||1
1737545580000|2025-01-22 11:33:00|||||||||1
1737545600000|2025-01-22 11:33:20|6849.1|6834.1|6848.2|6833.2|6849.1|6834.1|6848.2|6833.2|2
1737545610000|2025-01-22 11:33:30|||||||||1
1737545870000|2025-01-22 11:37:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|2
1737545880000|2025-01-22 11:38:00|6848.2|6833.2|6843.6|6828.6|6848.2|6833.2|6843.6|6828.6|9
1737545890000|2025-01-22 11:38:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1737545920000|2025-01-22 11:38:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|2
1737545930000|2025-01-22 11:38:50|6844.9|6829.9|6844.7|6829.7|6845.6|6830.6|6844.7|6829.7|1
1737545940000|2025-01-22 11:39:00|6845.2|6830.2|6844.7|6829.7|6845.2|6830.2|6844.7|6829.7|0
1737545950000|2025-01-22 11:39:10|6844.1|6829.1|6844.2|6829.2|6844.2|6829.2|6844.1|6829.1|1
1737545960000|2025-01-22 11:39:20|6844|6829|6843.2|6828.2|6844.1|6829.1|6843.2|6828.2|0
1737546040000|2025-01-22 11:40:40|6845.3|6830.3|6845.6|6830.6|6846.3|6831.3|6845.3|6830.3|7
1737546050000|2025-01-22 11:40:50|6846.1|6831.1|6846.3|6831.3|6846.5|6831.5|6845.7|6830.7|0
1737546060000|2025-01-22 11:41:00|6846|6831|6846|6831|6846.5|6831.5|6845.7|6830.7|0
1737546070000|2025-01-22 11:41:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737546090000|2025-01-22 11:41:30|6846|6831|6846|6831|6846|6831|6846|6831|0
1737546100000|2025-01-22 11:41:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737546120000|2025-01-22 11:42:00|6846|6831|6846.1|6831.1|6846.1|6831.1|6845.6|6830.6|0
1737546130000|2025-01-22 11:42:10|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737546170000|2025-01-22 11:42:50|6846.3|6831.3|6846|6831|6846.3|6831.3|6846|6831|0
1737546190000|2025-01-22 11:43:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737546200000|2025-01-22 11:43:20|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737546210000|2025-01-22 11:43:30|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737546230000|2025-01-22 11:43:50|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|1
1737546240000|2025-01-22 11:44:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737546350000|2025-01-22 11:45:50|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737546360000|2025-01-22 11:46:00|6845.4|6830.4|6845.7|6830.7|6845.7|6830.7|6845.4|6830.4|0
1737546400000|2025-01-22 11:46:40|||||||||1
1737546430000|2025-01-22 11:47:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737546450000|2025-01-22 11:47:30|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|0
1737546460000|2025-01-22 11:47:40|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1737546490000|2025-01-22 11:48:10|6847.3|6832.3|6845.6|6830.6|6847.3|6832.3|6845.6|6830.6|3
1737546500000|2025-01-22 11:48:20|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1737546570000|2025-01-22 11:49:30|6845.3|6830.3|6845.8|6830.8|6845.8|6830.8|6845.3|6830.3|1
1737546580000|2025-01-22 11:49:40|6845.3|6830.3|6845.3|6830.3|6845.8|6830.8|6845.3|6830.3|0
1737546590000|2025-01-22 11:49:50|6845.8|6830.8|6846.3|6831.3|6846.3|6831.3|6845.4|6830.4|0
1737546640000|2025-01-22 11:50:40|6847.3|6832.3|6848.9|6833.9|6849|6834|6847.3|6832.3|2
1737546660000|2025-01-22 11:51:00|6848.5|6833.5|6847|6832|6848.5|6833.5|6846.8|6831.8|3
1737546670000|2025-01-22 11:51:10|6845.8|6830.8|6844.8|6829.8|6846.3|6831.3|6844.8|6829.8|0
1737546760000|2025-01-22 11:52:40|6847.4|6832.4|6847.5|6832.5|6847.8|6832.8|6847.3|6832.3|1
1737546780000|2025-01-22 11:53:00|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1737546790000|2025-01-22 11:53:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|0
1737546820000|2025-01-22 11:53:40|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|0
1737546870000|2025-01-22 11:54:30|6847.4|6832.4|6845.3|6830.3|6847.4|6832.4|6844.6|6829.6|3
1737546890000|2025-01-22 11:54:50|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737546910000|2025-01-22 11:55:10|6844.8|6829.8|6844.6|6829.6|6844.8|6829.8|6844.6|6829.6|0
1737546920000|2025-01-22 11:55:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737546940000|2025-01-22 11:55:40|||||||||1
1737547070000|2025-01-22 11:57:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1737547090000|2025-01-22 11:58:10|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.6|6828.6|0
1737547110000|2025-01-22 11:58:30|6844.8|6829.8|6844.6|6829.6|6845.3|6830.3|6844.6|6829.6|2
1737547140000|2025-01-22 11:59:00|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737547150000|2025-01-22 11:59:10|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|0
1737547170000|2025-01-22 11:59:30|||||||||1
1737547190000|2025-01-22 11:59:50|6844.3|6829.3|6844.4|6829.4|6844.4|6829.4|6844.3|6829.3|3
1737547210000|2025-01-22 12:00:10|6846.8|6831.8|6846.3|6831.3|6846.8|6831.8|6846.3|6831.3|2
1737547250000|2025-01-22 12:00:50|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1737547260000|2025-01-22 12:01:00|6846.3|6831.3|6845.8|6830.8|6846.3|6831.3|6845.8|6830.8|0
1737547320000|2025-01-22 12:02:00|6844.6|6829.6|6845.8|6830.8|6845.8|6830.8|6844.6|6829.6|16
1737547330000|2025-01-22 12:02:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737547390000|2025-01-22 12:03:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737547430000|2025-01-22 12:03:50|6844.9|6829.9|6844.1|6829.1|6844.9|6829.9|6844.1|6829.1|1
1737547440000|2025-01-22 12:04:00|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1737547450000|2025-01-22 12:04:10|6844.1|6829.1|6845.6|6830.6|6845.6|6830.6|6844.1|6829.1|1
1737547470000|2025-01-22 12:04:30|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|2
1737547510000|2025-01-22 12:05:10|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737547520000|2025-01-22 12:05:20|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1737547590000|2025-01-22 12:06:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737547610000|2025-01-22 12:06:50|6845.8|6830.8|6845.3|6830.3|6845.8|6830.8|6845.1|6830.1|0
1737547620000|2025-01-22 12:07:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737547650000|2025-01-22 12:07:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1737547660000|2025-01-22 12:07:40|6844.6|6829.6|6843.6|6828.6|6844.6|6829.6|6843.6|6828.6|3
1737547680000|2025-01-22 12:08:00|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|0
1737547690000|2025-01-22 12:08:10|6844.5|6829.5|6845.3|6830.3|6845.3|6830.3|6844.1|6829.1|2
1737547700000|2025-01-22 12:08:20|6845.6|6830.6|6845.1|6830.1|6845.6|6830.6|6844.6|6829.6|9
1737547710000|2025-01-22 12:08:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737547730000|2025-01-22 12:08:50|6844.6|6829.6|6844.1|6829.1|6844.6|6829.6|6844.1|6829.1|2
1737547740000|2025-01-22 12:09:00|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1737547750000|2025-01-22 12:09:10|6840.1|6825.1|6839.1|6824.1|6840.1|6825.1|6839.1|6824.1|1
1737547770000|2025-01-22 12:09:30|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|1
1737547810000|2025-01-22 12:10:10|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|1
1737547820000|2025-01-22 12:10:20|6836.8|6821.8|6837|6822|6837|6822|6836.8|6821.8|0
1737547830000|2025-01-22 12:10:30|6836.6|6821.6|6835.1|6820.1|6836.6|6821.6|6834|6819|13
1737547840000|2025-01-22 12:10:40|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1737547880000|2025-01-22 12:11:20|6837.5|6822.5|6839.1|6824.1|6839.1|6824.1|6837.5|6822.5|4
1737547890000|2025-01-22 12:11:30|6840.6|6825.6|6838|6823|6840.6|6825.6|6838|6823|2
1737547920000|2025-01-22 12:12:00|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1737547930000|2025-01-22 12:12:10|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1737547950000|2025-01-22 12:12:30|||||||||1
1737547970000|2025-01-22 12:12:50|6837|6822|6836.6|6821.6|6837|6822|6836.6|6821.6|0
1737547980000|2025-01-22 12:13:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1737547990000|2025-01-22 12:13:10|6837|6822|6837|6822|6837|6822|6837|6822|0
1737548000000|2025-01-22 12:13:20|6837.4|6822.4|6838.6|6823.6|6838.6|6823.6|6837.3|6822.3|1
1737548020000|2025-01-22 12:13:40|6839.6|6824.6|6840.1|6825.1|6840.5|6825.5|6839.6|6824.6|2
1737548040000|2025-01-22 12:14:00|6839.1|6824.1|6839.3|6824.3|6839.3|6824.3|6839.1|6824.1|0
1737548050000|2025-01-22 12:14:10|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|0
1737548060000|2025-01-22 12:14:20|6841.6|6826.6|6841.6|6826.6|6841.8|6826.8|6841.4|6826.4|1
1737548080000|2025-01-22 12:14:40|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1737548100000|2025-01-22 12:15:00|6841.8|6826.8|6842.6|6827.6|6842.6|6827.6|6841.8|6826.8|0
1737548150000|2025-01-22 12:15:50|6841.9|6826.9|6841.8|6826.8|6841.9|6826.9|6841.8|6826.8|1
1737548180000|2025-01-22 12:16:20|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1737548190000|2025-01-22 12:16:30|6842|6827|6842.1|6827.1|6842.1|6827.1|6842|6827|2
1737548200000|2025-01-22 12:16:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|0
1737548290000|2025-01-22 12:18:10|6841.1|6826.1|6839.1|6824.1|6841.1|6826.1|6838.6|6823.6|3
1737548300000|2025-01-22 12:18:20|6837.6|6822.6|6838.1|6823.1|6838.1|6823.1|6837.6|6822.6|0
1737548310000|2025-01-22 12:18:30|6838|6823|6838|6823|6838.1|6823.1|6838|6823|1
1737548320000|2025-01-22 12:18:40|6838.1|6823.1|6838.6|6823.6|6838.6|6823.6|6838.1|6823.1|0
1737548340000|2025-01-22 12:19:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|3
1737548350000|2025-01-22 12:19:10|6841|6826|6841.1|6826.1|6841.1|6826.1|6840.6|6825.6|1
1737548370000|2025-01-22 12:19:30|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1737548410000|2025-01-22 12:20:10|6842.6|6827.6|6841.1|6826.1|6842.6|6827.6|6841|6826|1
1737548510000|2025-01-22 12:21:50|6840|6825|6840|6825|6840|6825|6840|6825|0
1737548530000|2025-01-22 12:22:10|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1737548550000|2025-01-22 12:22:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1737548560000|2025-01-22 12:22:40|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1737548630000|2025-01-22 12:23:50|6839.6|6824.6|6838.3|6823.3|6839.6|6824.6|6838.3|6823.3|1
1737548640000|2025-01-22 12:24:00|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1737548650000|2025-01-22 12:24:10|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1737548670000|2025-01-22 12:24:30|6837.6|6822.6|6835.1|6820.1|6837.6|6822.6|6835.1|6820.1|1
1737548680000|2025-01-22 12:24:40|6835|6820|6834.6|6819.6|6835|6820|6834.3|6819.3|0
1737548690000|2025-01-22 12:24:50|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|0
1737548710000|2025-01-22 12:25:10|6835.6|6820.6|6836.1|6821.1|6836.1|6821.1|6835.6|6820.6|1
1737548730000|2025-01-22 12:25:30|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|2
1737548740000|2025-01-22 12:25:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1737548760000|2025-01-22 12:26:00|6837.1|6822.1|6837.6|6822.6|6837.6|6822.6|6837.1|6822.1|0
1737548850000|2025-01-22 12:27:30|||||||||1
1737548870000|2025-01-22 12:27:50|6837.1|6822.1|6835.3|6820.3|6837.1|6822.1|6835.3|6820.3|2
1737548880000|2025-01-22 12:28:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1737548890000|2025-01-22 12:28:10|6836.7|6821.7|6837.3|6822.3|6837.8|6822.8|6836.7|6821.7|6
1737548900000|2025-01-22 12:28:20|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1737548910000|2025-01-22 12:28:30|6836.3|6821.3|6836|6821|6836.3|6821.3|6836|6821|0
1737548920000|2025-01-22 12:28:40|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1737548980000|2025-01-22 12:29:40|6835.6|6820.6|6835.1|6820.1|6835.6|6820.6|6835.1|6820.1|0
1737548990000|2025-01-22 12:29:50|6835|6820|6834.6|6819.6|6835.1|6820.1|6834.6|6819.6|0
1737549010000|2025-01-22 12:30:10|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|0
1737549030000|2025-01-22 12:30:30|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|0
1737549060000|2025-01-22 12:31:00|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|2
1737549090000|2025-01-22 12:31:30|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1737549110000|2025-01-22 12:31:50|6835|6820|6835|6820|6835|6820|6835|6820|0
1737549130000|2025-01-22 12:32:10|6832.9|6817.9|6832.1|6817.1|6832.9|6817.9|6832.1|6817.1|3
1737549150000|2025-01-22 12:32:30|6830|6815|6830|6815|6830|6815|6830|6815|1
1737549160000|2025-01-22 12:32:40|6829.6|6814.6|6830.5|6815.5|6830.5|6815.5|6829.6|6814.6|0
1737549190000|2025-01-22 12:33:10|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1737549210000|2025-01-22 12:33:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|4
1737549270000|2025-01-22 12:34:30|6828.6|6813.6|6827|6812|6828.6|6813.6|6826.3|6811.3|2
1737549300000|2025-01-22 12:35:00|6826.9|6811.9|6825.8|6810.8|6826.9|6811.9|6825.8|6810.8|0
1737549350000|2025-01-22 12:35:50|6825|6810|6824.8|6809.8|6825.2|6810.2|6824.8|6809.8|3
1737549400000|2025-01-22 12:36:40|6823.7|6808.7|6823.2|6808.2|6823.7|6808.7|6823|6808|1
1737549420000|2025-01-22 12:37:00|6823|6808|6822.7|6807.7|6823|6808|6822.7|6807.7|1
1737549430000|2025-01-22 12:37:10|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1737549440000|2025-01-22 12:37:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|1
1737549460000|2025-01-22 12:37:40|6823.8|6808.8|6824.2|6809.2|6824.2|6809.2|6823.8|6808.8|0
1737549470000|2025-01-22 12:37:50|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737549480000|2025-01-22 12:38:00|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1737549490000|2025-01-22 12:38:10|6823.7|6808.7|6823.8|6808.8|6823.8|6808.8|6823.7|6808.7|0
1737549500000|2025-01-22 12:38:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737549510000|2025-01-22 12:38:30|6823.8|6808.8|6823|6808|6823.8|6808.8|6823|6808|0
1737549530000|2025-01-22 12:38:50|6822.5|6807.5|6822.4|6807.4|6822.7|6807.7|6822.4|6807.4|0
1737549540000|2025-01-22 12:39:00|6822|6807|6822|6807|6822|6807|6822|6807|0
1737549550000|2025-01-22 12:39:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1737549570000|2025-01-22 12:39:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1737549620000|2025-01-22 12:40:20|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1737549630000|2025-01-22 12:40:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|1
1737549720000|2025-01-22 12:42:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1737549740000|2025-01-22 12:42:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1737549760000|2025-01-22 12:42:40|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|3
1737549770000|2025-01-22 12:42:50|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|1
1737549790000|2025-01-22 12:43:10|6823.2|6808.2|6822.5|6807.5|6823.5|6808.5|6822.5|6807.5|0
1737549890000|2025-01-22 12:44:50|6821.5|6806.5|6821.9|6806.9|6821.9|6806.9|6820.9|6805.9|3
1737549900000|2025-01-22 12:45:00|6821.5|6806.5|6821.4|6806.4|6821.5|6806.5|6821.4|6806.4|0
1737549910000|2025-01-22 12:45:10|6820.7|6805.7|6818.9|6803.9|6820.7|6805.7|6818.9|6803.9|0
1737549930000|2025-01-22 12:45:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1737549960000|2025-01-22 12:46:00|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|1
1737549970000|2025-01-22 12:46:10|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1737550080000|2025-01-22 12:48:00|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737550090000|2025-01-22 12:48:10|6819|6804|6819|6804|6819|6804|6819|6804|0
1737550100000|2025-01-22 12:48:20|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|1
1737550110000|2025-01-22 12:48:30|6819.2|6804.2|6819|6804|6819.2|6804.2|6819|6804|0
1737550120000|2025-01-22 12:48:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737550130000|2025-01-22 12:48:50|6818.2|6803.2|6818.7|6803.7|6818.7|6803.7|6818.2|6803.2|1
1737550140000|2025-01-22 12:49:00|6819.9|6804.9|6820.2|6805.2|6820.2|6805.2|6819.9|6804.9|3
1737550150000|2025-01-22 12:49:10|6820|6805|6820.2|6805.2|6820.2|6805.2|6820|6805|0
1737550200000|2025-01-22 12:50:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1737550280000|2025-01-22 12:51:20|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|8
1737550290000|2025-01-22 12:51:30|6822.2|6807.2|6822|6807|6822.2|6807.2|6821.7|6806.7|1
1737550300000|2025-01-22 12:51:40|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737550320000|2025-01-22 12:52:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1737550410000|2025-01-22 12:53:30|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|2
1737550420000|2025-01-22 12:53:40|6824.6|6809.6|6824.2|6809.2|6824.6|6809.6|6824.2|6809.2|1
1737550430000|2025-01-22 12:53:50|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1737550440000|2025-01-22 12:54:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|1
1737550510000|2025-01-22 12:55:10|6822.5|6807.5|6822.5|6807.5|6823.2|6808.2|6822.5|6807.5|0
1737550540000|2025-01-22 12:55:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|0
1737550560000|2025-01-22 12:56:00|6822.5|6807.5|6820.4|6805.4|6822.5|6807.5|6820.4|6805.4|1
1737550590000|2025-01-22 12:56:30|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1737550600000|2025-01-22 12:56:40|6821.2|6806.2|6821.9|6806.9|6821.9|6806.9|6821.2|6806.2|6
1737550610000|2025-01-22 12:56:50|6823.2|6808.2|6824.4|6809.4|6824.4|6809.4|6823.2|6808.2|7
1737550620000|2025-01-22 12:57:00|6824.5|6809.5|6824.4|6809.4|6824.5|6809.5|6824.4|6809.4|0
1737550640000|2025-01-22 12:57:20|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1737550650000|2025-01-22 12:57:30|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|1
1737550660000|2025-01-22 12:57:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1737550670000|2025-01-22 12:57:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|1
1737550700000|2025-01-22 12:58:20|6823.4|6808.4|6823.3|6808.3|6823.4|6808.4|6823.3|6808.3|2
1737550740000|2025-01-22 12:59:00|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1737550760000|2025-01-22 12:59:20|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|1
1737550770000|2025-01-22 12:59:30|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1737550790000|2025-01-22 12:59:50|6825.1|6810.1|6825.3|6810.3|6825.3|6810.3|6824.8|6809.8|0
1737550800000|2025-01-22 13:00:00|6824.8|6809.8|6822.3|6807.3|6824.8|6809.8|6822.3|6807.3|20
1737550810000|2025-01-22 13:00:10|6824.4|6809.4|6822.9|6807.9|6824.4|6809.4|6822.4|6807.4|10
1737550820000|2025-01-22 13:00:20|6822.3|6807.3|6819.6|6804.6|6822.3|6807.3|6819.6|6804.6|11
1737550840000|2025-01-22 13:00:40|6818.6|6803.6|6818.8|6803.8|6819.1|6804.1|6817.8|6802.8|16
1737550850000|2025-01-22 13:00:50|||||||||2
1737550860000|2025-01-22 13:01:00|6817.6|6802.6|6818.3|6803.3|6818.3|6803.3|6817.3|6802.3|13
1737550880000|2025-01-22 13:01:20|6819.4|6804.4|6819.9|6804.9|6819.9|6804.9|6819.4|6804.4|2
1737550890000|2025-01-22 13:01:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1737550900000|2025-01-22 13:01:40|6819.1|6804.1|6817.6|6802.6|6819.1|6804.1|6817.6|6802.6|2
1737550910000|2025-01-22 13:01:50|6817.1|6802.1|6819.1|6804.1|6819.1|6804.1|6816.6|6801.6|10
1737550920000|2025-01-22 13:02:00|6818.9|6803.9|6819.6|6804.6|6819.8|6804.8|6818.9|6803.9|0
1737550950000|2025-01-22 13:02:30|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1737550960000|2025-01-22 13:02:40|6819.6|6804.6|6819.8|6804.8|6819.8|6804.8|6819.6|6804.6|0
1737550980000|2025-01-22 13:03:00|6821.3|6806.3|6820.3|6805.3|6821.3|6806.3|6820.3|6805.3|12
1737551000000|2025-01-22 13:03:20|6819.9|6804.9|6819.8|6804.8|6819.9|6804.9|6818.8|6803.8|2
1737551010000|2025-01-22 13:03:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|1
1737551020000|2025-01-22 13:03:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1737551050000|2025-01-22 13:04:10|6818.8|6803.8|6815.6|6800.6|6818.8|6803.8|6815.6|6800.6|2
1737551070000|2025-01-22 13:04:30|||||||||13
1737551080000|2025-01-22 13:04:40|||||||||4
1737551090000|2025-01-22 13:04:50|6817.6|6802.6|6819.1|6804.1|6819.1|6804.1|6817.6|6802.6|12
1737551100000|2025-01-22 13:05:00|6819.3|6804.3|6818.6|6803.6|6820|6805|6818.6|6803.6|1
1737551110000|2025-01-22 13:05:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1737551120000|2025-01-22 13:05:20|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1737551130000|2025-01-22 13:05:30|||||||||2
1737551180000|2025-01-22 13:06:20|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6
1737551190000|2025-01-22 13:06:30|6819.3|6804.3|6818.8|6803.8|6819.3|6804.3|6818.8|6803.8|0
1737551200000|2025-01-22 13:06:40|6819.3|6804.3|6820.1|6805.1|6820.1|6805.1|6818.6|6803.6|4
1737551210000|2025-01-22 13:06:50|6819.3|6804.3|6818.3|6803.3|6819.3|6804.3|6818.3|6803.3|3
1737551220000|2025-01-22 13:07:00|6818.6|6803.6|6820.1|6805.1|6820.1|6805.1|6818.6|6803.6|5
1737551230000|2025-01-22 13:07:10|6820.3|6805.3|6821.3|6806.3|6822.3|6807.3|6820.3|6805.3|4
1737551240000|2025-01-22 13:07:20|6821.1|6806.1|6820.8|6805.8|6821.1|6806.1|6819.8|6804.8|2
1737551250000|2025-01-22 13:07:30|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.1|6806.1|1
1737551260000|2025-01-22 13:07:40|6821.1|6806.1|6820.8|6805.8|6821.1|6806.1|6820.6|6805.6|0
1737551280000|2025-01-22 13:08:00|||||||||5
1737551290000|2025-01-22 13:08:10|6821.5|6806.5|6822.1|6807.1|6822.1|6807.1|6821.4|6806.4|2
1737551300000|2025-01-22 13:08:20|6822.3|6807.3|6824.3|6809.3|6824.3|6809.3|6822.3|6807.3|2
1737551310000|2025-01-22 13:08:30|6824.8|6809.8|6824.4|6809.4|6824.8|6809.8|6824.3|6809.3|0
1737551320000|2025-01-22 13:08:40|6824.3|6809.3|6824.3|6809.3|6824.4|6809.4|6824.3|6809.3|0
1737551330000|2025-01-22 13:08:50|6825.6|6810.6|6826.1|6811.1|6826.3|6811.3|6825.6|6810.6|2
1737551350000|2025-01-22 13:09:10|6826.3|6811.3|6826.3|6811.3|6826.4|6811.4|6826.3|6811.3|0
1737551380000|2025-01-22 13:09:40|||||||||1
1737551390000|2025-01-22 13:09:50|6826|6811|6824.8|6809.8|6826|6811|6824.8|6809.8|10
1737551400000|2025-01-22 13:10:00|6824.3|6809.3|6821.6|6806.6|6824.3|6809.3|6821.6|6806.6|13
1737551410000|2025-01-22 13:10:10|||||||||1
1737551430000|2025-01-22 13:10:30|6821|6806|6821.1|6806.1|6821.1|6806.1|6821|6806|0
1737551460000|2025-01-22 13:11:00|6820.3|6805.3|6820.6|6805.6|6821.3|6806.3|6820.3|6805.3|0
1737551490000|2025-01-22 13:11:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|1
1737551500000|2025-01-22 13:11:40|6820.5|6805.5|6821.1|6806.1|6821.1|6806.1|6820.5|6805.5|10
1737551510000|2025-01-22 13:11:50|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1737551520000|2025-01-22 13:12:00|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1737551530000|2025-01-22 13:12:10|6820.8|6805.8|6822.4|6807.4|6822.8|6807.8|6820.8|6805.8|4
1737551550000|2025-01-22 13:12:30|6823.1|6808.1|6821.8|6806.8|6823.1|6808.1|6821.3|6806.3|0
1737551560000|2025-01-22 13:12:40|6822.1|6807.1|6822.1|6807.1|6822.3|6807.3|6822.1|6807.1|0
1737551570000|2025-01-22 13:12:50|6822.3|6807.3|6820.3|6805.3|6822.3|6807.3|6820.3|6805.3|2
1737551580000|2025-01-22 13:13:00|6820.6|6805.6|6818.6|6803.6|6820.6|6805.6|6818.6|6803.6|6
1737551590000|2025-01-22 13:13:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.1|6803.1|0
1737551610000|2025-01-22 13:13:30|||||||||1
1737551640000|2025-01-22 13:14:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.1|6804.1|7
1737551650000|2025-01-22 13:14:10|6818.2|6803.2|6817.3|6802.3|6818.2|6803.2|6817.3|6802.3|3
1737551660000|2025-01-22 13:14:20|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1737551670000|2025-01-22 13:14:30|6816.9|6801.9|6817.3|6802.3|6817.3|6802.3|6816.9|6801.9|0
1737551690000|2025-01-22 13:14:50|6816.8|6801.8|6816.3|6801.3|6816.8|6801.8|6816.3|6801.3|1
1737551700000|2025-01-22 13:15:00|||||||||1
1737551730000|2025-01-22 13:15:30|||||||||1
1737551750000|2025-01-22 13:15:50|6815.8|6800.8|6816.3|6801.3|6816.3|6801.3|6815.3|6800.3|6
1737551760000|2025-01-22 13:16:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|1
1737551780000|2025-01-22 13:16:20|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.8|6802.8|1
1737551790000|2025-01-22 13:16:30|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|3
1737551800000|2025-01-22 13:16:40|||||||||1
1737551810000|2025-01-22 13:16:50|6819.4|6804.4|6820.3|6805.3|6820.3|6805.3|6819.4|6804.4|3
1737551820000|2025-01-22 13:17:00|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1737551830000|2025-01-22 13:17:10|6818.5|6803.5|6817.3|6802.3|6818.5|6803.5|6816.9|6801.9|6
1737551840000|2025-01-22 13:17:20|6815.9|6800.9|6816.3|6801.3|6816.4|6801.4|6815.9|6800.9|3
1737551850000|2025-01-22 13:17:30|6815.9|6800.9|6815.3|6800.3|6815.9|6800.9|6815.3|6800.3|2
1737551890000|2025-01-22 13:18:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1737551900000|2025-01-22 13:18:20|6814.5|6799.5|6814.4|6799.4|6814.5|6799.5|6814.4|6799.4|2
1737551910000|2025-01-22 13:18:30|||||||||5
1737551920000|2025-01-22 13:18:40|6812.4|6797.4|6813.3|6798.3|6813.3|6798.3|6810.3|6795.3|22
1737551930000|2025-01-22 13:18:50|6812.8|6797.8|6812.9|6797.9|6812.9|6797.9|6811.8|6796.8|6
1737551940000|2025-01-22 13:19:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1737551950000|2025-01-22 13:19:10|6812.3|6797.3|6812.5|6797.5|6813.3|6798.3|6811.3|6796.3|8
1737551960000|2025-01-22 13:19:20|6812.8|6797.8|6811.9|6796.9|6812.8|6797.8|6811.9|6796.9|2
1737551970000|2025-01-22 13:19:30|6811.8|6796.8|6810.3|6795.3|6811.8|6796.8|6809.9|6794.9|6
1737551980000|2025-01-22 13:19:40|||||||||1
1737551990000|2025-01-22 13:19:50|6808.9|6793.9|6810.3|6795.3|6810.3|6795.3|6808.9|6793.9|6
1737552000000|2025-01-22 13:20:00|6809.9|6794.9|6812.9|6797.9|6812.9|6797.9|6809.9|6794.9|2
1737552010000|2025-01-22 13:20:10|6811.8|6796.8|6810.8|6795.8|6811.8|6796.8|6810.8|6795.8|3
1737552020000|2025-01-22 13:20:20|6810.3|6795.3|6809.3|6794.3|6810.3|6795.3|6809.3|6794.3|4
1737552030000|2025-01-22 13:20:30|6808.8|6793.8|6808.3|6793.3|6808.9|6793.9|6808.3|6793.3|2
1737552040000|2025-01-22 13:20:40|6808.9|6793.9|6809.1|6794.1|6809.1|6794.1|6808.8|6793.8|6
1737552050000|2025-01-22 13:20:50|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.3|6793.3|1
1737552060000|2025-01-22 13:21:00|6809.9|6794.9|6810.3|6795.3|6810.3|6795.3|6809.9|6794.9|3
1737552070000|2025-01-22 13:21:10|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|1
1737552080000|2025-01-22 13:21:20|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1737552090000|2025-01-22 13:21:30|6811.3|6796.3|6811.3|6796.3|6811.4|6796.4|6811.3|6796.3|0
1737552100000|2025-01-22 13:21:40|6811.6|6796.6|6812.4|6797.4|6812.4|6797.4|6811.6|6796.6|3
1737552110000|2025-01-22 13:21:50|6812.3|6797.3|6811.8|6796.8|6812.4|6797.4|6811.8|6796.8|1
1737552120000|2025-01-22 13:22:00|6811.9|6796.9|6810.8|6795.8|6812.3|6797.3|6810.8|6795.8|0
1737552130000|2025-01-22 13:22:10|6810.6|6795.6|6810.3|6795.3|6810.6|6795.6|6810.3|6795.3|0
1737552160000|2025-01-22 13:22:40|6810.1|6795.1|6809.3|6794.3|6810.1|6795.1|6809.3|6794.3|2
1737552190000|2025-01-22 13:23:10|6810.9|6795.9|6811.3|6796.3|6811.3|6796.3|6810.9|6795.9|1
1737552200000|2025-01-22 13:23:20|6811.4|6796.4|6812.1|6797.1|6812.1|6797.1|6811.4|6796.4|6
1737552210000|2025-01-22 13:23:30|6811.9|6796.9|6811.4|6796.4|6811.9|6796.9|6811.4|6796.4|0
1737552220000|2025-01-22 13:23:40|6810.9|6795.9|6810.4|6795.4|6811.1|6796.1|6810.4|6795.4|0
1737552230000|2025-01-22 13:23:50|6810.3|6795.3|6809.8|6794.8|6810.3|6795.3|6809.8|6794.8|0
1737552240000|2025-01-22 13:24:00|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1737552260000|2025-01-22 13:24:20|||||||||2
1737552270000|2025-01-22 13:24:30|||||||||1
1737552280000|2025-01-22 13:24:40|||||||||1
1737552340000|2025-01-22 13:25:40|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1737552350000|2025-01-22 13:25:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1737552360000|2025-01-22 13:26:00|6809.3|6794.3|6808.4|6793.4|6809.3|6794.3|6808.4|6793.4|1
1737552370000|2025-01-22 13:26:10|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|3
1737552380000|2025-01-22 13:26:20|6808|6793|6807.6|6792.6|6808|6793|6807.6|6792.6|1
1737552390000|2025-01-22 13:26:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1737552400000|2025-01-22 13:26:40|6807.1|6792.1|6807.3|6792.3|6807.3|6792.3|6807.1|6792.1|5
1737552410000|2025-01-22 13:26:50|||||||||2
1737552420000|2025-01-22 13:27:00|||||||||3
1737552430000|2025-01-22 13:27:10|6806.8|6791.8|6806.6|6791.6|6806.8|6791.8|6806.6|6791.6|2
1737552440000|2025-01-22 13:27:20|||||||||2
1737552450000|2025-01-22 13:27:30|||||||||1
1737552460000|2025-01-22 13:27:40|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|2
1737552470000|2025-01-22 13:27:50|6805.8|6790.8|6806.3|6791.3|6806.3|6791.3|6805.8|6790.8|4
1737552480000|2025-01-22 13:28:00|6807.3|6792.3|6806.6|6791.6|6807.3|6792.3|6806.6|6791.6|5
1737552490000|2025-01-22 13:28:10|6806.3|6791.3|6805.8|6790.8|6806.3|6791.3|6805.8|6790.8|8
1737552500000|2025-01-22 13:28:20|||||||||2
1737552510000|2025-01-22 13:28:30|6805.9|6790.9|6805.8|6790.8|6805.9|6790.9|6805.8|6790.8|2
1737552520000|2025-01-22 13:28:40|6806.1|6791.1|6805.8|6790.8|6806.3|6791.3|6805.8|6790.8|1
1737552530000|2025-01-22 13:28:50|6806.1|6791.1|6806.3|6791.3|6806.3|6791.3|6806.1|6791.1|3
1737552540000|2025-01-22 13:29:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|2
1737552560000|2025-01-22 13:29:20|6805.9|6790.9|6805.8|6790.8|6806.3|6791.3|6805.8|6790.8|8
1737552570000|2025-01-22 13:29:30|6806.1|6791.1|6806.3|6791.3|6806.3|6791.3|6805.8|6790.8|5
1737552580000|2025-01-22 13:29:40|6806.1|6791.1|6805.8|6790.8|6806.1|6791.1|6805.8|6790.8|1
1737552590000|2025-01-22 13:29:50|||||||||9
1737552600000|2025-01-22 13:30:00|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|23
1737552610000|2025-01-22 13:30:10|6807|6792|6806.3|6791.3|6807|6792|6806.3|6791.3|4
1737552620000|2025-01-22 13:30:20|6806.8|6791.8|6806.3|6791.3|6806.8|6791.8|6806.1|6791.1|5
1737552630000|2025-01-22 13:30:30|||||||||1
1737552640000|2025-01-22 13:30:40|6806.4|6791.4|6806.9|6791.9|6807.8|6792.8|6806.3|6791.3|3
1737552650000|2025-01-22 13:30:50|6807.3|6792.3|6806.8|6791.8|6807.3|6792.3|6806.8|6791.8|1
1737552660000|2025-01-22 13:31:00|6805.9|6790.9|6805.8|6790.8|6805.9|6790.9|6805.8|6790.8|6
1737552670000|2025-01-22 13:31:10|||||||||1
1737552680000|2025-01-22 13:31:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|5
1737552690000|2025-01-22 13:31:30|6805.8|6790.8|6807.8|6792.8|6807.8|6792.8|6805.4|6790.4|23
1737552700000|2025-01-22 13:31:40|6808.1|6793.1|6808.6|6793.6|6808.9|6793.9|6807.9|6792.9|8
1737552710000|2025-01-22 13:31:50|6808.4|6793.4|6808.3|6793.3|6808.4|6793.4|6808.3|6793.3|12
1737552720000|2025-01-22 13:32:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|4
1737552730000|2025-01-22 13:32:10|||||||||2
1737552740000|2025-01-22 13:32:20|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1737552750000|2025-01-22 13:32:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1737552760000|2025-01-22 13:32:40|6807.1|6792.1|6808.3|6793.3|6808.3|6793.3|6806.8|6791.8|4
1737552770000|2025-01-22 13:32:50|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1737552780000|2025-01-22 13:33:00|6810.3|6795.3|6808.6|6793.6|6810.3|6795.3|6808.4|6793.4|1
1737552790000|2025-01-22 13:33:10|6808.4|6793.4|6808.3|6793.3|6808.4|6793.4|6808.3|6793.3|0
1737552800000|2025-01-22 13:33:20|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|5
1737552810000|2025-01-22 13:33:30|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1737552820000|2025-01-22 13:33:40|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|0
1737552830000|2025-01-22 13:33:50|6811.3|6796.3|6812.6|6797.6|6812.6|6797.6|6811.3|6796.3|7
1737552850000|2025-01-22 13:34:10|6812.3|6797.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|6
1737552860000|2025-01-22 13:34:20|6812.3|6797.3|6812.8|6797.8|6813.3|6798.3|6812.3|6797.3|4
1737552870000|2025-01-22 13:34:30|6812.3|6797.3|6812.3|6797.3|6813.3|6798.3|6812.3|6797.3|1
1737552880000|2025-01-22 13:34:40|6811.8|6796.8|6811.6|6796.6|6811.8|6796.8|6811.6|6796.6|4
1737552890000|2025-01-22 13:34:50|||||||||1
1737552900000|2025-01-22 13:35:00|||||||||1
1737552910000|2025-01-22 13:35:10|6811.5|6796.5|6811.1|6796.1|6811.5|6796.5|6811.1|6796.1|3
1737552920000|2025-01-22 13:35:20|6811.5|6796.5|6811|6796|6811.5|6796.5|6810.5|6795.5|7
1737552930000|2025-01-22 13:35:30|||||||||1
1737552940000|2025-01-22 13:35:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|2
1737552950000|2025-01-22 13:35:50|||||||||1
1737552960000|2025-01-22 13:36:00|6811|6796|6811|6796|6811|6796|6811|6796|1
1737552970000|2025-01-22 13:36:10|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|2
1737552980000|2025-01-22 13:36:20|6810.8|6795.8|6810.6|6795.6|6810.8|6795.8|6810.6|6795.6|3
1737552990000|2025-01-22 13:36:30|6811|6796|6811|6796|6811|6796|6811|6796|1
1737553000000|2025-01-22 13:36:40|||||||||1
1737553010000|2025-01-22 13:36:50|6810.6|6795.6|6810.5|6795.5|6810.6|6795.6|6810.5|6795.5|1
1737553020000|2025-01-22 13:37:00|6811|6796|6811|6796|6811|6796|6810.5|6795.5|4
1737553030000|2025-01-22 13:37:10|6810|6795|6810|6795|6810.1|6795.1|6809|6794|4
1737553040000|2025-01-22 13:37:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|5
1737553050000|2025-01-22 13:37:30|6813|6798|6812.1|6797.1|6814.1|6799.1|6812.1|6797.1|2
1737553060000|2025-01-22 13:37:40|6811.5|6796.5|6812.6|6797.6|6812.6|6797.6|6811.5|6796.5|7
1737553080000|2025-01-22 13:38:00|6811.6|6796.6|6810.9|6795.9|6811.6|6796.6|6810.9|6795.9|2
1737553090000|2025-01-22 13:38:10|6811|6796|6811|6796|6811.5|6796.5|6811|6796|3
1737553100000|2025-01-22 13:38:20|||||||||1
1737553110000|2025-01-22 13:38:30|||||||||1
1737553120000|2025-01-22 13:38:40|||||||||2
1737553130000|2025-01-22 13:38:50|6810.5|6795.5|6810.5|6795.5|6811|6796|6810.5|6795.5|2
1737553140000|2025-01-22 13:39:00|||||||||2
1737553150000|2025-01-22 13:39:10|||||||||3
1737553160000|2025-01-22 13:39:20|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|3
1737553170000|2025-01-22 13:39:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1737553180000|2025-01-22 13:39:40|6811|6796|6811.1|6796.1|6811.1|6796.1|6811|6796|8
1737553190000|2025-01-22 13:39:50|6811|6796|6811|6796|6811|6796|6811|6796|1
1737553210000|2025-01-22 13:40:10|6811.1|6796.1|6812|6797|6812|6797|6811|6796|1
1737553230000|2025-01-22 13:40:30|6812.1|6797.1|6812|6797|6812.1|6797.1|6812|6797|0
1737553240000|2025-01-22 13:40:40|6812.3|6797.3|6812|6797|6812.6|6797.6|6812|6797|0
1737553260000|2025-01-22 13:41:00|6811.5|6796.5|6811.5|6796.5|6811.6|6796.6|6811.5|6796.5|0
1737553270000|2025-01-22 13:41:10|6812|6797|6812|6797|6812|6797|6811.9|6796.9|0
1737553290000|2025-01-22 13:41:30|6811.9|6796.9|6813|6798|6813|6798|6811.9|6796.9|1
1737553320000|2025-01-22 13:42:00|6813.1|6798.1|6813|6798|6813.6|6798.6|6813|6798|0
1737553360000|2025-01-22 13:42:40|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|5
1737553370000|2025-01-22 13:42:50|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|0
1737553380000|2025-01-22 13:43:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1737553390000|2025-01-22 13:43:10|6813|6798|6813|6798|6813|6798|6813|6798|0
1737553410000|2025-01-22 13:43:30|||||||||1
1737553430000|2025-01-22 13:43:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|2
1737553440000|2025-01-22 13:44:00|6815|6800|6816.2|6801.2|6817.3|6802.3|6815|6800|6
1737553450000|2025-01-22 13:44:10|6817.2|6802.2|6818.3|6803.3|6818.3|6803.3|6817.2|6802.2|1
1737553460000|2025-01-22 13:44:20|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|3
1737553470000|2025-01-22 13:44:30|6818.5|6803.5|6818.4|6803.4|6818.5|6803.5|6818|6803|1
1737553480000|2025-01-22 13:44:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|1
1737553490000|2025-01-22 13:44:50|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|0
1737553510000|2025-01-22 13:45:10|6819|6804|6819|6804|6819|6804|6819|6804|0
1737553530000|2025-01-22 13:45:30|6819.4|6804.4|6819|6804|6819.4|6804.4|6818.5|6803.5|3
1737553540000|2025-01-22 13:45:40|6819.2|6804.2|6823.1|6808.1|6823.1|6808.1|6819.2|6804.2|4
1737553550000|2025-01-22 13:45:50|6823.6|6808.6|6824.7|6809.7|6824.7|6809.7|6823.6|6808.6|1
1737553560000|2025-01-22 13:46:00|||||||||1
1737553570000|2025-01-22 13:46:10|6826.8|6811.8|6826.3|6811.3|6826.8|6811.8|6826.3|6811.3|25
1737553580000|2025-01-22 13:46:20|6826.4|6811.4|6826.3|6811.3|6826.4|6811.4|6826.3|6811.3|0
1737553590000|2025-01-22 13:46:30|6825|6810|6825|6810|6825|6810|6825|6810|1
1737553600000|2025-01-22 13:46:40|6824.3|6809.3|6822.3|6807.3|6824.3|6809.3|6822.3|6807.3|5
1737553610000|2025-01-22 13:46:50|6820.8|6805.8|6821.3|6806.3|6822.3|6807.3|6820.8|6805.8|2
1737553620000|2025-01-22 13:47:00|6821.2|6806.2|6820.3|6805.3|6821.2|6806.2|6820.3|6805.3|0
1737553630000|2025-01-22 13:47:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|3
1737553640000|2025-01-22 13:47:20|6822.4|6807.4|6821.8|6806.8|6822.8|6807.8|6821.8|6806.8|0
1737553660000|2025-01-22 13:47:40|6821.9|6806.9|6823.3|6808.3|6823.3|6808.3|6821.9|6806.9|1
1737553670000|2025-01-22 13:47:50|6824.4|6809.4|6824.2|6809.2|6824.4|6809.4|6824.2|6809.2|2
1737553680000|2025-01-22 13:48:00|6823.7|6808.7|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|5
1737553690000|2025-01-22 13:48:10|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|0
1737553700000|2025-01-22 13:48:20|6822.8|6807.8|6822.7|6807.7|6822.8|6807.8|6822.7|6807.7|1
1737553720000|2025-01-22 13:48:40|6822.8|6807.8|6823|6808|6823.2|6808.2|6822.8|6807.8|0
1737553740000|2025-01-22 13:49:00|6822.7|6807.7|6822.8|6807.8|6822.8|6807.8|6822|6807|1
1737553750000|2025-01-22 13:49:10|6823.2|6808.2|6823.2|6808.2|6823.3|6808.3|6823.2|6808.2|0
1737553770000|2025-01-22 13:49:30|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1737553780000|2025-01-22 13:49:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1737553800000|2025-01-22 13:50:00|6823.7|6808.7|6823.2|6808.2|6823.7|6808.7|6822.7|6807.7|5
1737553810000|2025-01-22 13:50:10|6823|6808|6823.2|6808.2|6823.2|6808.2|6823|6808|0
1737553840000|2025-01-22 13:50:40|6823|6808|6823|6808|6823|6808|6823|6808|1
1737553860000|2025-01-22 13:51:00|6823.7|6808.7|6824|6809|6824|6809|6823.7|6808.7|2
1737553880000|2025-01-22 13:51:20|6823.9|6808.9|6824|6809|6824|6809|6823.5|6808.5|0
1737553910000|2025-01-22 13:51:50|6823|6808|6823|6808|6823|6808|6823|6808|0
1737553930000|2025-01-22 13:52:10|6825|6810|6825.2|6810.2|6825.2|6810.2|6825|6810|3
1737553940000|2025-01-22 13:52:20|6825|6810|6825.2|6810.2|6825.2|6810.2|6825|6810|1
1737553950000|2025-01-22 13:52:30|6825|6810|6825.2|6810.2|6825.2|6810.2|6825|6810|0
1737553960000|2025-01-22 13:52:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1737553970000|2025-01-22 13:52:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|2
1737553980000|2025-01-22 13:53:00|6823|6808|6823|6808|6823|6808|6823|6808|0
1737553990000|2025-01-22 13:53:10|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1737554010000|2025-01-22 13:53:30|6823|6808|6822.9|6807.9|6823.2|6808.2|6822.5|6807.5|4
1737554020000|2025-01-22 13:53:40|6822.5|6807.5|6823.4|6808.4|6824|6809|6822.4|6807.4|13
1737554040000|2025-01-22 13:54:00|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|1
1737554050000|2025-01-22 13:54:10|6824.6|6809.6|6824|6809|6824.6|6809.6|6823.9|6808.9|0
1737554060000|2025-01-22 13:54:20|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|1
1737554070000|2025-01-22 13:54:30|6825.7|6810.7|6825|6810|6825.7|6810.7|6825|6810|1
1737554080000|2025-01-22 13:54:40|6826.5|6811.5|6827|6812|6827.5|6812.5|6826.5|6811.5|7
1737554100000|2025-01-22 13:55:00|6827.2|6812.2|6828.5|6813.5|6828.5|6813.5|6827.2|6812.2|1
1737554110000|2025-01-22 13:55:10|6828.9|6813.9|6827.4|6812.4|6828.9|6813.9|6827.4|6812.4|7
1737554120000|2025-01-22 13:55:20|6827.7|6812.7|6827.4|6812.4|6828|6813|6827.4|6812.4|1
1737554140000|2025-01-22 13:55:40|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|3
1737554150000|2025-01-22 13:55:50|6827.5|6812.5|6828|6813|6828|6813|6827.5|6812.5|0
1737554160000|2025-01-22 13:56:00|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1737554180000|2025-01-22 13:56:20|6827.7|6812.7|6828|6813|6828|6813|6827.7|6812.7|1
1737554190000|2025-01-22 13:56:30|6826.9|6811.9|6826.5|6811.5|6826.9|6811.9|6826|6811|5
1737554200000|2025-01-22 13:56:40|6826.8|6811.8|6827.2|6812.2|6827.2|6812.2|6826.8|6811.8|0
1737554210000|2025-01-22 13:56:50|6827|6812|6827.4|6812.4|6827.5|6812.5|6827|6812|0
1737554220000|2025-01-22 13:57:00|6827|6812|6827|6812|6827|6812|6827|6812|0
1737554230000|2025-01-22 13:57:10|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|1
1737554250000|2025-01-22 13:57:30|6827.4|6812.4|6827|6812|6827.4|6812.4|6827|6812|0
1737554290000|2025-01-22 13:58:10|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1737554310000|2025-01-22 13:58:30|6827|6812|6827|6812|6827|6812|6827|6812|1
1737554320000|2025-01-22 13:58:40|6827.5|6812.5|6827|6812|6827.5|6812.5|6827|6812|1
1737554330000|2025-01-22 13:58:50|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1737554340000|2025-01-22 13:59:00|6826|6811|6826|6811|6826.4|6811.4|6825.5|6810.5|0
1737554350000|2025-01-22 13:59:10|6826.7|6811.7|6826.4|6811.4|6826.7|6811.7|6826.4|6811.4|3
1737554360000|2025-01-22 13:59:20|6825.9|6810.9|6828|6813|6828|6813|6825.9|6810.9|4
1737554370000|2025-01-22 13:59:30|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1737554380000|2025-01-22 13:59:40|6828.2|6813.2|6828|6813|6828.2|6813.2|6828|6813|2
1737554400000|2025-01-22 14:00:00|6828.2|6813.2|6829|6814|6829|6814|6828|6813|1
1737554450000|2025-01-22 14:00:50|6830|6815|6830|6815|6830|6815|6830|6815|0
1737554460000|2025-01-22 14:01:00|6829.6|6814.6|6828|6813|6829.6|6814.6|6828|6813|15
1737554470000|2025-01-22 14:01:10|6827.5|6812.5|6829.5|6814.5|6829.5|6814.5|6827.5|6812.5|3
1737554480000|2025-01-22 14:01:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|2
1737554500000|2025-01-22 14:01:40|6829.7|6814.7|6832|6817|6832.2|6817.2|6829.7|6814.7|2
1737554510000|2025-01-22 14:01:50|6831.7|6816.7|6832|6817|6832|6817|6831.7|6816.7|2
1737554520000|2025-01-22 14:02:00|6831.7|6816.7|6831.5|6816.5|6831.7|6816.7|6831.5|6816.5|0
1737554530000|2025-01-22 14:02:10|6830.8|6815.8|6830|6815|6830.8|6815.8|6829|6814|3
1737554570000|2025-01-22 14:02:50|6831|6816|6831|6816|6831.2|6816.2|6831|6816|1
1737554580000|2025-01-22 14:03:00|6830.9|6815.9|6834|6819|6834|6819|6830.5|6815.5|12
1737554590000|2025-01-22 14:03:10|6833.7|6818.7|6833|6818|6833.7|6818.7|6832.5|6817.5|1
1737554600000|2025-01-22 14:03:20|6832.5|6817.5|6832|6817|6832.5|6817.5|6832|6817|0
1737554610000|2025-01-22 14:03:30|6833|6818|6833.4|6818.4|6833.4|6818.4|6833|6818|2
1737554620000|2025-01-22 14:03:40|6833|6818|6835.2|6820.2|6835.2|6820.2|6833|6818|2
1737554630000|2025-01-22 14:03:50|6835|6820|6835|6820|6835|6820|6835|6820|0
1737554640000|2025-01-22 14:04:00|6834|6819|6834|6819|6834|6819|6834|6819|0
1737554650000|2025-01-22 14:04:10|6835.3|6820.3|6835.8|6820.8|6835.8|6820.8|6835.3|6820.3|1
1737554670000|2025-01-22 14:04:30|6836.4|6821.4|6836.2|6821.2|6836.7|6821.7|6836.2|6821.2|1
1737554690000|2025-01-22 14:04:50|6835.3|6820.3|6835.8|6820.8|6835.8|6820.8|6834.8|6819.8|2
1737554700000|2025-01-22 14:05:00|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|13
1737554710000|2025-01-22 14:05:10|6835.7|6820.7|6836.3|6821.3|6836.8|6821.8|6835.7|6820.7|11
1737554720000|2025-01-22 14:05:20|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1737554730000|2025-01-22 14:05:30|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|8
1737554740000|2025-01-22 14:05:40|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|0
1737554750000|2025-01-22 14:05:50|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|4
1737554760000|2025-01-22 14:06:00|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1737554770000|2025-01-22 14:06:10|6833.8|6818.8|6835.4|6820.4|6835.4|6820.4|6833.8|6818.8|2
1737554780000|2025-01-22 14:06:20|6836.3|6821.3|6835.8|6820.8|6836.3|6821.3|6835.8|6820.8|0
1737554790000|2025-01-22 14:06:30|6835.9|6820.9|6837.2|6822.2|6837.3|6822.3|6835.9|6820.9|1
1737554800000|2025-01-22 14:06:40|6836.8|6821.8|6837.3|6822.3|6837.9|6822.9|6836.8|6821.8|12
1737554820000|2025-01-22 14:07:00|6840.3|6825.3|6838.8|6823.8|6840.8|6825.8|6838.8|6823.8|11
1737554830000|2025-01-22 14:07:10|6839.3|6824.3|6838.8|6823.8|6839.3|6824.3|6838.8|6823.8|0
1737554840000|2025-01-22 14:07:20|6838.7|6823.7|6837.2|6822.2|6838.7|6823.7|6837.2|6822.2|2
1737554850000|2025-01-22 14:07:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|1
1737554860000|2025-01-22 14:07:40|6834.3|6819.3|6834.5|6819.5|6834.9|6819.9|6834.3|6819.3|1
1737554870000|2025-01-22 14:07:50|6833.5|6818.5|6834|6819|6834|6819|6832|6817|2
1737554880000|2025-01-22 14:08:00|||||||||1
1737554920000|2025-01-22 14:08:40|||||||||2
1737554940000|2025-01-22 14:09:00|||||||||1
1737554950000|2025-01-22 14:09:10|6835.5|6820.5|6836.5|6821.5|6836.5|6821.5|6835.5|6820.5|11
1737554960000|2025-01-22 14:09:20|6836|6821|6836|6821|6836|6821|6836|6821|0
1737554970000|2025-01-22 14:09:30|6835|6820|6834|6819|6835|6820|6834|6819|2
1737555030000|2025-01-22 14:10:30|||||||||1
1737555040000|2025-01-22 14:10:40|6833.9|6818.9|6834.5|6819.5|6834.5|6819.5|6833.5|6818.5|2
1737555050000|2025-01-22 14:10:50|6834.9|6819.9|6836.2|6821.2|6836.2|6821.2|6834.9|6819.9|5
1737555060000|2025-01-22 14:11:00|6838|6823|6838|6823|6838|6823|6838|6823|1
1737555070000|2025-01-22 14:11:10|6837.5|6822.5|6836.9|6821.9|6837.5|6822.5|6836.9|6821.9|0
1737555080000|2025-01-22 14:11:20|6837|6822|6837|6822|6837.2|6822.2|6837|6822|0
1737555090000|2025-01-22 14:11:30|6836|6821|6834.9|6819.9|6836|6821|6834.9|6819.9|2
1737555100000|2025-01-22 14:11:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1737555110000|2025-01-22 14:11:50|6834.4|6819.4|6834|6819|6834.4|6819.4|6834|6819|0
1737555120000|2025-01-22 14:12:00|||||||||1
1737555140000|2025-01-22 14:12:20|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|1
1737555150000|2025-01-22 14:12:30|6832|6817|6831.5|6816.5|6832|6817|6831.5|6816.5|0
1737555180000|2025-01-22 14:13:00|6831.2|6816.2|6830|6815|6831.2|6816.2|6830|6815|1
1737555190000|2025-01-22 14:13:10|6830.4|6815.4|6831|6816|6831|6816|6830.4|6815.4|4
1737555200000|2025-01-22 14:13:20|6830.9|6815.9|6830|6815|6830.9|6815.9|6830|6815|0
1737555210000|2025-01-22 14:13:30|6829.9|6814.9|6828.9|6813.9|6829.9|6814.9|6828.9|6813.9|1
1737555220000|2025-01-22 14:13:40|6829|6814|6829|6814|6829|6814|6829|6814|1
1737555240000|2025-01-22 14:14:00|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1737555250000|2025-01-22 14:14:10|6829|6814|6829|6814|6829|6814|6829|6814|0
1737555260000|2025-01-22 14:14:20|6829.5|6814.5|6829.4|6814.4|6829.5|6814.5|6829.4|6814.4|1
1737555270000|2025-01-22 14:14:30|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|1
1737555300000|2025-01-22 14:15:00|6829|6814|6829|6814|6829|6814|6829|6814|1
1737555320000|2025-01-22 14:15:20|||||||||2
1737555330000|2025-01-22 14:15:30|||||||||1
1737555360000|2025-01-22 14:16:00|6828|6813|6828.3|6813.3|6828.3|6813.3|6826.9|6811.9|21
1737555370000|2025-01-22 14:16:10|6829.2|6814.2|6830|6815|6830|6815|6829.2|6814.2|0
1737555380000|2025-01-22 14:16:20|6829|6814|6829.3|6814.3|6829.3|6814.3|6827.9|6812.9|2
1737555390000|2025-01-22 14:16:30|6830|6815|6830|6815|6830|6815|6829.9|6814.9|1
1737555430000|2025-01-22 14:17:10|6831.7|6816.7|6831|6816|6831.7|6816.7|6831|6816|2
1737555440000|2025-01-22 14:17:20|6830.9|6815.9|6830|6815|6830.9|6815.9|6830|6815|1
1737555460000|2025-01-22 14:17:40|6830.5|6815.5|6830|6815|6830.5|6815.5|6830|6815|1
1737555470000|2025-01-22 14:17:50|6829.9|6814.9|6828.7|6813.7|6829.9|6814.9|6828.5|6813.5|1
1737555480000|2025-01-22 14:18:00|6829|6814|6827.7|6812.7|6829|6814|6827.5|6812.5|2
1737555490000|2025-01-22 14:18:10|6828.4|6813.4|6831|6816|6831|6816|6828.4|6813.4|3
1737555510000|2025-01-22 14:18:30|6830.5|6815.5|6830|6815|6830.5|6815.5|6830|6815|0
1737555520000|2025-01-22 14:18:40|6831.5|6816.5|6831.7|6816.7|6831.7|6816.7|6831.5|6816.5|1
1737555530000|2025-01-22 14:18:50|6831.5|6816.5|6831.7|6816.7|6831.7|6816.7|6831.5|6816.5|0
1737555540000|2025-01-22 14:19:00|6831.5|6816.5|6831.2|6816.2|6831.5|6816.5|6831.2|6816.2|0
1737555550000|2025-01-22 14:19:10|6831|6816|6831.2|6816.2|6831.2|6816.2|6831|6816|1
1737555560000|2025-01-22 14:19:20|||||||||1
1737555590000|2025-01-22 14:19:50|6831.7|6816.7|6831.2|6816.2|6831.7|6816.7|6831.2|6816.2|0
1737555650000|2025-01-22 14:20:50|6830.9|6815.9|6830.5|6815.5|6830.9|6815.9|6830.5|6815.5|0
1737555660000|2025-01-22 14:21:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1737555670000|2025-01-22 14:21:10|6831.3|6816.3|6831.4|6816.4|6831.5|6816.5|6830|6815|3
1737555680000|2025-01-22 14:21:20|6830.3|6815.3|6830|6815|6831|6816|6830|6815|4
1737555690000|2025-01-22 14:21:30|6828.5|6813.5|6828.9|6813.9|6828.9|6813.9|6828|6813|1
1737555700000|2025-01-22 14:21:40|6828.2|6813.2|6828|6813|6828.2|6813.2|6828|6813|1
1737555710000|2025-01-22 14:21:50|6828.5|6813.5|6828.4|6813.4|6828.5|6813.5|6828.4|6813.4|0
1737555720000|2025-01-22 14:22:00|6827.9|6812.9|6828|6813|6828|6813|6827.9|6812.9|0
1737555730000|2025-01-22 14:22:10|6827.9|6812.9|6827.5|6812.5|6828|6813|6827.5|6812.5|0
1737555760000|2025-01-22 14:22:40|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1737555800000|2025-01-22 14:23:20|||||||||2
1737555810000|2025-01-22 14:23:30|6828|6813|6827.9|6812.9|6828|6813|6827.9|6812.9|0
1737555840000|2025-01-22 14:24:00|||||||||1
1737555860000|2025-01-22 14:24:20|6827|6812|6827|6812|6827|6812|6827|6812|0
1737555870000|2025-01-22 14:24:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1737555900000|2025-01-22 14:25:00|6827.8|6812.8|6828.5|6813.5|6829|6814|6827.8|6812.8|3
1737555910000|2025-01-22 14:25:10|6828|6813|6828|6813|6828|6813|6828|6813|0
1737555920000|2025-01-22 14:25:20|6827.9|6812.9|6828|6813|6828|6813|6827.9|6812.9|1
1737555930000|2025-01-22 14:25:30|6827.9|6812.9|6827.5|6812.5|6827.9|6812.9|6827.5|6812.5|1
1737555940000|2025-01-22 14:25:40|6828|6813|6828|6813|6828|6813|6827.9|6812.9|0
1737555960000|2025-01-22 14:26:00|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|1
1737555970000|2025-01-22 14:26:10|6827|6812|6827|6812|6827|6812|6827|6812|1
1737556000000|2025-01-22 14:26:40|6827.4|6812.4|6829.5|6814.5|6829.5|6814.5|6827.4|6812.4|9
1737556010000|2025-01-22 14:26:50|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|1
1737556030000|2025-01-22 14:27:10|6827.9|6812.9|6827.4|6812.4|6828|6813|6827.4|6812.4|2
1737556040000|2025-01-22 14:27:20|||||||||1
1737556080000|2025-01-22 14:28:00|6828.5|6813.5|6828.5|6813.5|6828.8|6813.8|6828.5|6813.5|1
1737556090000|2025-01-22 14:28:10|6828.4|6813.4|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|0
1737556100000|2025-01-22 14:28:20|6827.9|6812.9|6828|6813|6828|6813|6827.9|6812.9|0
1737556110000|2025-01-22 14:28:30|6827.9|6812.9|6827.9|6812.9|6828|6813|6827.9|6812.9|0
1737556120000|2025-01-22 14:28:40|6827|6812|6828.5|6813.5|6828.5|6813.5|6827|6812|54
1737556130000|2025-01-22 14:28:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.5|6813.5|1
1737556140000|2025-01-22 14:29:00|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.4|6813.4|16
1737556160000|2025-01-22 14:29:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|2
1737556170000|2025-01-22 14:29:30|6829.4|6814.4|6829.8|6814.8|6829.8|6814.8|6829.4|6814.4|1
1737556190000|2025-01-22 14:29:50|||||||||1
1737556200000|2025-01-22 14:30:00|6829.4|6814.4|6828.1|6813.1|6830.8|6815.8|6828.1|6813.1|30
1737556210000|2025-01-22 14:30:10|6828.6|6813.6|6832.4|6817.4|6832.8|6817.8|6828.6|6813.6|21
1737556220000|2025-01-22 14:30:20|6832.8|6817.8|6838.2|6823.2|6838.2|6823.2|6832.8|6817.8|108
1737556230000|2025-01-22 14:30:30|6838.6|6823.6|6841.4|6826.4|6841.6|6826.6|6838.6|6823.6|5
1737556240000|2025-01-22 14:30:40|6840.3|6825.3|6840.1|6825.1|6840.3|6825.3|6839.1|6824.1|3
1737556260000|2025-01-22 14:31:00|6841.1|6826.1|6838.6|6823.6|6843.1|6828.1|6838.6|6823.6|17
1737556270000|2025-01-22 14:31:10|6835.9|6820.9|6836.6|6821.6|6836.6|6821.6|6835.9|6820.9|12
1737556280000|2025-01-22 14:31:20|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|0
1737556290000|2025-01-22 14:31:30|6835.1|6820.1|6832.8|6817.8|6835.1|6820.1|6832.1|6817.1|4
1737556300000|2025-01-22 14:31:40|6831.3|6816.3|6832.8|6817.8|6832.8|6817.8|6830.3|6815.3|8
1737556310000|2025-01-22 14:31:50|6833.3|6818.3|6833.1|6818.1|6833.3|6818.3|6833.1|6818.1|1
1737556320000|2025-01-22 14:32:00|6833.6|6818.6|6832.7|6817.7|6833.9|6818.9|6832.7|6817.7|9
1737556330000|2025-01-22 14:32:10|6831.6|6816.6|6831.8|6816.8|6831.8|6816.8|6831.6|6816.6|0
1737556340000|2025-01-22 14:32:20|6832.8|6817.8|6833.4|6818.4|6833.4|6818.4|6832.8|6817.8|5
1737556350000|2025-01-22 14:32:30|6833.8|6818.8|6832.1|6817.1|6833.8|6818.8|6832.1|6817.1|2
1737556360000|2025-01-22 14:32:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1737556370000|2025-01-22 14:32:50|6833.3|6818.3|6836.4|6821.4|6836.6|6821.6|6833.1|6818.1|46
1737556380000|2025-01-22 14:33:00|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|0
1737556400000|2025-01-22 14:33:20|6835.6|6820.6|6833.8|6818.8|6835.6|6820.6|6833.7|6818.7|7
1737556410000|2025-01-22 14:33:30|6834.1|6819.1|6833.8|6818.8|6834.1|6819.1|6833.8|6818.8|4
1737556420000|2025-01-22 14:33:40|6834.4|6819.4|6835.2|6820.2|6835.8|6820.8|6834.4|6819.4|1
1737556430000|2025-01-22 14:33:50|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1737556440000|2025-01-22 14:34:00|6835.8|6820.8|6834.6|6819.6|6836.4|6821.4|6833.8|6818.8|10
1737556450000|2025-01-22 14:34:10|6834.3|6819.3|6835.3|6820.3|6835.8|6820.8|6834.3|6819.3|1
1737556460000|2025-01-22 14:34:20|6835.1|6820.1|6835.6|6820.6|6835.6|6820.6|6834.6|6819.6|2
1737556480000|2025-01-22 14:34:40|6835.8|6820.8|6835.8|6820.8|6835.9|6820.9|6835.6|6820.6|0
1737556490000|2025-01-22 14:34:50|6835.3|6820.3|6835.3|6820.3|6835.8|6820.8|6835.3|6820.3|1
1737556500000|2025-01-22 14:35:00|6835.1|6820.1|6837.4|6822.4|6837.6|6822.6|6835.1|6820.1|13
1737556510000|2025-01-22 14:35:10|6836.9|6821.9|6835.9|6820.9|6836.9|6821.9|6835.9|6820.9|0
1737556520000|2025-01-22 14:35:20|6835.8|6820.8|6835.4|6820.4|6835.8|6820.8|6835.4|6820.4|2
1737556540000|2025-01-22 14:35:40|6835.3|6820.3|6835.3|6820.3|6835.4|6820.4|6835.3|6820.3|1
1737556550000|2025-01-22 14:35:50|6834.9|6819.9|6834.1|6819.1|6834.9|6819.9|6833.6|6818.6|8
1737556560000|2025-01-22 14:36:00|6833.8|6818.8|6833.4|6818.4|6833.9|6818.9|6833.1|6818.1|4
1737556570000|2025-01-22 14:36:10|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|6833.8|6818.8|1
1737556580000|2025-01-22 14:36:20|||||||||1
1737556590000|2025-01-22 14:36:30|6833.1|6818.1|6835.1|6820.1|6835.1|6820.1|6833.1|6818.1|7
1737556600000|2025-01-22 14:36:40|6835.9|6820.9|6834.8|6819.8|6835.9|6820.9|6834.3|6819.3|2
1737556610000|2025-01-22 14:36:50|6835.5|6820.5|6834.8|6819.8|6836.1|6821.1|6834.8|6819.8|2
1737556620000|2025-01-22 14:37:00|6835.4|6820.4|6837.6|6822.6|6837.7|6822.7|6835.4|6820.4|5
1737556630000|2025-01-22 14:37:10|6837.4|6822.4|6838.1|6823.1|6838.6|6823.6|6837.4|6822.4|11
1737556640000|2025-01-22 14:37:20|6838.3|6823.3|6838.1|6823.1|6838.3|6823.3|6837.9|6822.9|1
1737556650000|2025-01-22 14:37:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1737556660000|2025-01-22 14:37:40|6838.3|6823.3|6838.9|6823.9|6839.4|6824.4|6838.3|6823.3|12
1737556670000|2025-01-22 14:37:50|6838.8|6823.8|6838.8|6823.8|6838.9|6823.9|6838.8|6823.8|1
1737556680000|2025-01-22 14:38:00|||||||||1
1737556690000|2025-01-22 14:38:10|6838.1|6823.1|6837.8|6822.8|6838.1|6823.1|6837.8|6822.8|3
1737556700000|2025-01-22 14:38:20|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|2
1737556710000|2025-01-22 14:38:30|6838.8|6823.8|6838.1|6823.1|6838.9|6823.9|6838.1|6823.1|3
1737556720000|2025-01-22 14:38:40|6837.8|6822.8|6837.4|6822.4|6837.8|6822.8|6837.4|6822.4|1
1737556730000|2025-01-22 14:38:50|6837.3|6822.3|6836.8|6821.8|6837.3|6822.3|6836.8|6821.8|4
1737556740000|2025-01-22 14:39:00|||||||||1
1737556750000|2025-01-22 14:39:10|6836.4|6821.4|6835.8|6820.8|6836.8|6821.8|6835.8|6820.8|2
1737556760000|2025-01-22 14:39:20|6834.4|6819.4|6833.8|6818.8|6834.4|6819.4|6833.8|6818.8|1
1737556770000|2025-01-22 14:39:30|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6830.3|6815.3|17
1737556780000|2025-01-22 14:39:40|6831.9|6816.9|6832.6|6817.6|6832.6|6817.6|6831.9|6816.9|9
1737556790000|2025-01-22 14:39:50|6833.1|6818.1|6834.7|6819.7|6834.7|6819.7|6832.6|6817.6|5
1737556800000|2025-01-22 14:40:00|6834.3|6819.3|6835.4|6820.4|6835.4|6820.4|6834.1|6819.1|8
1737556810000|2025-01-22 14:40:10|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|2
1737556820000|2025-01-22 14:40:20|6836.2|6821.2|6838.2|6823.2|6838.2|6823.2|6836.2|6821.2|2
1737556830000|2025-01-22 14:40:30|6838.1|6823.1|6838|6823|6838.1|6823.1|6837.7|6822.7|3
1737556840000|2025-01-22 14:40:40|6838.4|6823.4|6837.7|6822.7|6838.4|6823.4|6837.7|6822.7|1
1737556850000|2025-01-22 14:40:50|6838.6|6823.6|6839.3|6824.3|6839.3|6824.3|6838.6|6823.6|2
1737556860000|2025-01-22 14:41:00|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|2
1737556870000|2025-01-22 14:41:10|6840.1|6825.1|6839.7|6824.7|6840.1|6825.1|6839.7|6824.7|17
1737556880000|2025-01-22 14:41:20|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6839.6|6824.6|9
1737556890000|2025-01-22 14:41:30|||||||||1
1737556900000|2025-01-22 14:41:40|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|0
1737556910000|2025-01-22 14:41:50|6840.1|6825.1|6840.2|6825.2|6840.2|6825.2|6840.1|6825.1|1
1737556920000|2025-01-22 14:42:00|6840.1|6825.1|6837.6|6822.6|6840.1|6825.1|6837.3|6822.3|6
1737556930000|2025-01-22 14:42:10|6837.7|6822.7|6838.1|6823.1|6838.1|6823.1|6837.7|6822.7|0
1737556940000|2025-01-22 14:42:20|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|4
1737556950000|2025-01-22 14:42:30|6839.6|6824.6|6839.3|6824.3|6839.6|6824.6|6839.3|6824.3|1
1737556960000|2025-01-22 14:42:40|6838.4|6823.4|6839.1|6824.1|6839.1|6824.1|6837.6|6822.6|5
1737556970000|2025-01-22 14:42:50|6839.3|6824.3|6839.1|6824.1|6839.7|6824.7|6838.1|6823.1|1
1737556980000|2025-01-22 14:43:00|6838.9|6823.9|6838.1|6823.1|6838.9|6823.9|6838.1|6823.1|0
1737556990000|2025-01-22 14:43:10|6839.1|6824.1|6839.6|6824.6|6839.9|6824.9|6839.1|6824.1|5
1737557000000|2025-01-22 14:43:20|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6838.6|6823.6|0
1737557010000|2025-01-22 14:43:30|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6838.9|6823.9|1
1737557020000|2025-01-22 14:43:40|6838.1|6823.1|6838.7|6823.7|6839.1|6824.1|6838.1|6823.1|2
1737557030000|2025-01-22 14:43:50|6838.9|6823.9|6838.1|6823.1|6839.1|6824.1|6838.1|6823.1|1
1737557040000|2025-01-22 14:44:00|6837.6|6822.6|6837.4|6822.4|6837.6|6822.6|6837.4|6822.4|2
1737557050000|2025-01-22 14:44:10|6837.1|6822.1|6835.1|6820.1|6837.1|6822.1|6833.8|6818.8|4
1737557060000|2025-01-22 14:44:20|6834.9|6819.9|6839.1|6824.1|6839.1|6824.1|6834.6|6819.6|10
1737557070000|2025-01-22 14:44:30|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|0
1737557080000|2025-01-22 14:44:40|6838.6|6823.6|6838.2|6823.2|6838.9|6823.9|6837.4|6822.4|3
1737557090000|2025-01-22 14:44:50|6838.6|6823.6|6838.9|6823.9|6839.1|6824.1|6837.1|6822.1|2
1737557100000|2025-01-22 14:45:00|6838.6|6823.6|6838.1|6823.1|6838.6|6823.6|6838.1|6823.1|1
1737557110000|2025-01-22 14:45:10|6838.2|6823.2|6840.1|6825.1|6840.1|6825.1|6838.2|6823.2|8
1737557120000|2025-01-22 14:45:20|6839.6|6824.6|6839.7|6824.7|6839.7|6824.7|6839.6|6824.6|2
1737557130000|2025-01-22 14:45:30|6839.2|6824.2|6839.7|6824.7|6839.7|6824.7|6839.2|6824.2|1
1737557140000|2025-01-22 14:45:40|6840.4|6825.4|6840.1|6825.1|6840.4|6825.4|6840.1|6825.1|6
1737557160000|2025-01-22 14:46:00|||||||||1
1737557170000|2025-01-22 14:46:10|6839.6|6824.6|6840.1|6825.1|6840.1|6825.1|6839.6|6824.6|6
1737557180000|2025-01-22 14:46:20|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|0
1737557190000|2025-01-22 14:46:30|6838.8|6823.8|6838.7|6823.7|6838.8|6823.8|6838.7|6823.7|3
1737557200000|2025-01-22 14:46:40|||||||||1
1737557210000|2025-01-22 14:46:50|6838.6|6823.6|6838.1|6823.1|6838.6|6823.6|6838.1|6823.1|1
1737557220000|2025-01-22 14:47:00|6837.7|6822.7|6837.3|6822.3|6837.7|6822.7|6837.3|6822.3|9
1737557240000|2025-01-22 14:47:20|||||||||1
1737557250000|2025-01-22 14:47:30|6837|6822|6836.8|6821.8|6837|6822|6836.8|6821.8|1
1737557260000|2025-01-22 14:47:40|6836.1|6821.1|6835.8|6820.8|6836.1|6821.1|6835.8|6820.8|6
1737557280000|2025-01-22 14:48:00|6836|6821|6836.3|6821.3|6836.3|6821.3|6836|6821|8
1737557290000|2025-01-22 14:48:10|6836|6821|6836.3|6821.3|6836.3|6821.3|6835.3|6820.3|5
1737557310000|2025-01-22 14:48:30|6835.8|6820.8|6836|6821|6836|6821|6835.8|6820.8|6
1737557320000|2025-01-22 14:48:40|6836.8|6821.8|6836|6821|6836.8|6821.8|6835.8|6820.8|3
1737557330000|2025-01-22 14:48:50|6835.8|6820.8|6836|6821|6836|6821|6835.8|6820.8|5
1737557340000|2025-01-22 14:49:00|6833.3|6818.3|6831.3|6816.3|6833.3|6818.3|6830.7|6815.7|13
1737557350000|2025-01-22 14:49:10|6830.3|6815.3|6829.2|6814.2|6830.3|6815.3|6828.7|6813.7|1
1737557360000|2025-01-22 14:49:20|6829.9|6814.9|6832.3|6817.3|6833.2|6818.2|6829.9|6814.9|4
1737557370000|2025-01-22 14:49:30|6832.7|6817.7|6832.2|6817.2|6832.8|6817.8|6832.2|6817.2|1
1737557380000|2025-01-22 14:49:40|6831.3|6816.3|6832.3|6817.3|6833.2|6818.2|6831.3|6816.3|1
1737557390000|2025-01-22 14:49:50|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|2
1737557400000|2025-01-22 14:50:00|6830.8|6815.8|6832.8|6817.8|6833|6818|6830.8|6815.8|21
1737557410000|2025-01-22 14:50:10|6833.3|6818.3|6834.8|6819.8|6835.6|6820.6|6833.3|6818.3|14
1737557420000|2025-01-22 14:50:20|||||||||3
1737557430000|2025-01-22 14:50:30|6836|6821|6835.3|6820.3|6836|6821|6835.3|6820.3|6
1737557440000|2025-01-22 14:50:40|6835.7|6820.7|6835.8|6820.8|6836.3|6821.3|6835.7|6820.7|3
1737557450000|2025-01-22 14:50:50|6835.7|6820.7|6836.3|6821.3|6836.3|6821.3|6835.3|6820.3|1
1737557460000|2025-01-22 14:51:00|6836.7|6821.7|6836.3|6821.3|6836.7|6821.7|6836.3|6821.3|2
1737557470000|2025-01-22 14:51:10|6836.2|6821.2|6835.3|6820.3|6836.2|6821.2|6835.3|6820.3|0
1737557480000|2025-01-22 14:51:20|6836.3|6821.3|6836.8|6821.8|6837|6822|6836.3|6821.3|1
1737557490000|2025-01-22 14:51:30|6836|6821|6836.3|6821.3|6836.3|6821.3|6835.8|6820.8|1
1737557510000|2025-01-22 14:51:50|6836|6821|6836.3|6821.3|6836.3|6821.3|6836|6821|7
1737557520000|2025-01-22 14:52:00|6836|6821|6835.8|6820.8|6836|6821|6835.5|6820.5|5
1737557530000|2025-01-22 14:52:10|||||||||6
1737557540000|2025-01-22 14:52:20|6837.1|6822.1|6837.3|6822.3|6837.3|6822.3|6837.1|6822.1|1
1737557550000|2025-01-22 14:52:30|6837|6822|6836.6|6821.6|6837|6822|6836.6|6821.6|0
1737557560000|2025-01-22 14:52:40|||||||||1
1737557570000|2025-01-22 14:52:50|6835.8|6820.8|6837.6|6822.6|6837.6|6822.6|6835.8|6820.8|2
1737557580000|2025-01-22 14:53:00|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.1|6822.1|2
1737557590000|2025-01-22 14:53:10|6838|6823|6836.6|6821.6|6838|6823|6836.6|6821.6|7
1737557610000|2025-01-22 14:53:30|6835.6|6820.6|6836.3|6821.3|6836.3|6821.3|6835.6|6820.6|3
1737557620000|2025-01-22 14:53:40|6837.5|6822.5|6837.4|6822.4|6837.5|6822.5|6837.4|6822.4|0
1737557630000|2025-01-22 14:53:50|6836.5|6821.5|6836.5|6821.5|6836.6|6821.6|6835.6|6820.6|1
1737557640000|2025-01-22 14:54:00|6835.5|6820.5|6836.6|6821.6|6836.6|6821.6|6835.5|6820.5|2
1737557650000|2025-01-22 14:54:10|6836.5|6821.5|6834.6|6819.6|6836.5|6821.5|6834.5|6819.5|0
1737557660000|2025-01-22 14:54:20|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|2
1737557670000|2025-01-22 14:54:30|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|2
1737557680000|2025-01-22 14:54:40|6836.1|6821.1|6836.6|6821.6|6836.6|6821.6|6836.1|6821.1|3
1737557690000|2025-01-22 14:54:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|4
1737557700000|2025-01-22 14:55:00|6837.1|6822.1|6834.9|6819.9|6837.1|6822.1|6834.5|6819.5|13
1737557710000|2025-01-22 14:55:10|6835.1|6820.1|6836.1|6821.1|6836.3|6821.3|6835|6820|9
1737557720000|2025-01-22 14:55:20|6836.3|6821.3|6836.5|6821.5|6837.1|6822.1|6836|6821|3
1737557730000|2025-01-22 14:55:30|6835.6|6820.6|6837.3|6822.3|6837.3|6822.3|6835.6|6820.6|6
1737557740000|2025-01-22 14:55:40|6837.1|6822.1|6836.8|6821.8|6837.1|6822.1|6836.6|6821.6|1
1737557750000|2025-01-22 14:55:50|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|0
1737557760000|2025-01-22 14:56:00|6836.1|6821.1|6836.1|6821.1|6836.3|6821.3|6835.6|6820.6|21
1737557770000|2025-01-22 14:56:10|6835.5|6820.5|6837.3|6822.3|6837.3|6822.3|6835.5|6820.5|4
1737557780000|2025-01-22 14:56:20|6837.1|6822.1|6837.3|6822.3|6837.3|6822.3|6837.1|6822.1|6
1737557790000|2025-01-22 14:56:30|||||||||2
1737557800000|2025-01-22 14:56:40|6838.3|6823.3|6839.6|6824.6|6839.6|6824.6|6838.3|6823.3|18
1737557810000|2025-01-22 14:56:50|6840.1|6825.1|6839.9|6824.9|6840.1|6825.1|6839.9|6824.9|2
1737557820000|2025-01-22 14:57:00|6839.6|6824.6|6838.6|6823.6|6839.6|6824.6|6838.6|6823.6|2
1737557830000|2025-01-22 14:57:10|6838.2|6823.2|6840.7|6825.7|6840.7|6825.7|6838.2|6823.2|4
1737557840000|2025-01-22 14:57:20|6841.2|6826.2|6840.8|6825.8|6841.2|6826.2|6840.8|6825.8|1
1737557850000|2025-01-22 14:57:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1737557860000|2025-01-22 14:57:40|6840.2|6825.2|6843.2|6828.2|6843.2|6828.2|6840.2|6825.2|13
1737557870000|2025-01-22 14:57:50|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|10
1737557880000|2025-01-22 14:58:00|6843.2|6828.2|6842.2|6827.2|6843.2|6828.2|6840.7|6825.7|4
1737557890000|2025-01-22 14:58:10|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6842.1|6827.1|6
1737557900000|2025-01-22 14:58:20|6844.1|6829.1|6845.1|6830.1|6845.1|6830.1|6844.1|6829.1|3
1737557910000|2025-01-22 14:58:30|6847|6832|6848.6|6833.6|6848.6|6833.6|6846.8|6831.8|8
1737557920000|2025-01-22 14:58:40|6848|6833|6848.1|6833.1|6848.1|6833.1|6847.5|6832.5|2
1737557930000|2025-01-22 14:58:50|6848.6|6833.6|6848.1|6833.1|6849.1|6834.1|6848.1|6833.1|9
1737557940000|2025-01-22 14:59:00|6848|6833|6844.5|6829.5|6848|6833|6844.5|6829.5|15
1737557950000|2025-01-22 14:59:10|6844.3|6829.3|6842.6|6827.6|6844.3|6829.3|6842.6|6827.6|1
1737557960000|2025-01-22 14:59:20|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6840.6|6825.6|20
1737557970000|2025-01-22 14:59:30|6841.6|6826.6|6842.1|6827.1|6842.1|6827.1|6841.4|6826.4|17
1737557980000|2025-01-22 14:59:40|6842.6|6827.6|6841.9|6826.9|6842.6|6827.6|6841.9|6826.9|1
1737557990000|2025-01-22 14:59:50|6842.1|6827.1|6842.4|6827.4|6842.4|6827.4|6842.1|6827.1|1
1737558000000|2025-01-22 15:00:00|6842.6|6827.6|6839.9|6824.9|6843.1|6828.1|6839.9|6824.9|10
1737558010000|2025-01-22 15:00:10|6839.8|6824.8|6839.6|6824.6|6841.1|6826.1|6839.6|6824.6|6
1737558020000|2025-01-22 15:00:20|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6838.9|6823.9|1
1737558030000|2025-01-22 15:00:30|6838.6|6823.6|6837.2|6822.2|6838.6|6823.6|6836.9|6821.9|3
1737558040000|2025-01-22 15:00:40|6837.6|6822.6|6837.9|6822.9|6838.4|6823.4|6837.6|6822.6|3
1737558050000|2025-01-22 15:00:50|6837.8|6822.8|6836.9|6821.9|6837.9|6822.9|6836.9|6821.9|0
1737558060000|2025-01-22 15:01:00|6836.4|6821.4|6836.1|6821.1|6836.6|6821.6|6836.1|6821.1|4
1737558070000|2025-01-22 15:01:10|6836.3|6821.3|6836.6|6821.6|6837.1|6822.1|6836.3|6821.3|26
1737558080000|2025-01-22 15:01:20|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|20
1737558090000|2025-01-22 15:01:30|6836.1|6821.1|6836.7|6821.7|6836.7|6821.7|6836.1|6821.1|3
1737558100000|2025-01-22 15:01:40|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|12
1737558110000|2025-01-22 15:01:50|||||||||1
1737558120000|2025-01-22 15:02:00|6839.8|6824.8|6840.8|6825.8|6840.8|6825.8|6839.8|6824.8|2
1737558140000|2025-01-22 15:02:20|||||||||1
1737558160000|2025-01-22 15:02:40|6841|6826|6842.3|6827.3|6842.3|6827.3|6841|6826|2
1737558170000|2025-01-22 15:02:50|6842.8|6827.8|6844.7|6829.7|6845.5|6830.5|6842.8|6827.8|5
1737558180000|2025-01-22 15:03:00|6844.3|6829.3|6843.7|6828.7|6845.2|6830.2|6843.7|6828.7|6
1737558190000|2025-01-22 15:03:10|6843.2|6828.2|6842.7|6827.7|6843.2|6828.2|6842.7|6827.7|3
1737558200000|2025-01-22 15:03:20|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1737558210000|2025-01-22 15:03:30|||||||||1
1737558220000|2025-01-22 15:03:40|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|4
1737558240000|2025-01-22 15:04:00|||||||||1
1737558250000|2025-01-22 15:04:10|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.2|6828.2|5
1737558260000|2025-01-22 15:04:20|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|5
1737558270000|2025-01-22 15:04:30|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|2
1737558280000|2025-01-22 15:04:40|6846|6831|6847.8|6832.8|6847.8|6832.8|6846|6831|7
1737558290000|2025-01-22 15:04:50|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|7
1737558300000|2025-01-22 15:05:00|6848.7|6833.7|6848.8|6833.8|6848.8|6833.8|6848.7|6833.7|2
1737558310000|2025-01-22 15:05:10|6850.3|6835.3|6852.1|6837.1|6852.6|6837.6|6850.3|6835.3|4
1737558320000|2025-01-22 15:05:20|6852.3|6837.3|6853.1|6838.1|6853.1|6838.1|6852.3|6837.3|3
1737558330000|2025-01-22 15:05:30|6854.1|6839.1|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|6
1737558340000|2025-01-22 15:05:40|6854.8|6839.8|6856.9|6841.9|6856.9|6841.9|6854.8|6839.8|56
1737558350000|2025-01-22 15:05:50|6856.8|6841.8|6854.4|6839.4|6856.8|6841.8|6854.4|6839.4|8
1737558360000|2025-01-22 15:06:00|6854.5|6839.5|6855.4|6840.4|6855.4|6840.4|6851.3|6836.3|15
1737558370000|2025-01-22 15:06:10|6855.3|6840.3|6855.4|6840.4|6855.4|6840.4|6855.3|6840.3|4
1737558380000|2025-01-22 15:06:20|6855.3|6840.3|6854.9|6839.9|6855.4|6840.4|6853.8|6838.8|8
1737558390000|2025-01-22 15:06:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.3|6840.3|5
1737558410000|2025-01-22 15:06:50|6855.9|6840.9|6856.9|6841.9|6856.9|6841.9|6855.9|6840.9|3
1737558420000|2025-01-22 15:07:00|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.4|6842.4|11
1737558430000|2025-01-22 15:07:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|2
1737558440000|2025-01-22 15:07:20|||||||||2
1737558450000|2025-01-22 15:07:30|6854.5|6839.5|6854.8|6839.8|6855.1|6840.1|6853.8|6838.8|4
1737558460000|2025-01-22 15:07:40|6854.6|6839.6|6856.5|6841.5|6856.7|6841.7|6853.9|6838.9|18
1737558470000|2025-01-22 15:07:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1737558480000|2025-01-22 15:08:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|7
1737558490000|2025-01-22 15:08:10|6854.9|6839.9|6847.1|6832.1|6854.9|6839.9|6846.3|6831.3|35
1737558500000|2025-01-22 15:08:20|6849.5|6834.5|6851.3|6836.3|6852.4|6837.4|6849.5|6834.5|14
1737558510000|2025-01-22 15:08:30|6851.1|6836.1|6849.3|6834.3|6851.1|6836.1|6849.3|6834.3|17
1737558520000|2025-01-22 15:08:40|6849.4|6834.4|6848.8|6833.8|6849.4|6834.4|6848.8|6833.8|3
1737558530000|2025-01-22 15:08:50|6848.9|6833.9|6848.8|6833.8|6848.9|6833.9|6848.8|6833.8|0
1737558540000|2025-01-22 15:09:00|6848.4|6833.4|6845.8|6830.8|6848.4|6833.4|6845.8|6830.8|3
1737558550000|2025-01-22 15:09:10|6845.9|6830.9|6844.9|6829.9|6845.9|6830.9|6844.1|6829.1|1
1737558560000|2025-01-22 15:09:20|6845|6830|6845.4|6830.4|6845.4|6830.4|6845|6830|2
1737558570000|2025-01-22 15:09:30|6846.3|6831.3|6846.9|6831.9|6846.9|6831.9|6846.3|6831.3|5
1737558580000|2025-01-22 15:09:40|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|5
1737558590000|2025-01-22 15:09:50|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|7
1737558600000|2025-01-22 15:10:00|6848.5|6833.5|6849.4|6834.4|6849.4|6834.4|6848.5|6833.5|1
1737558610000|2025-01-22 15:10:10|6849.5|6834.5|6849.7|6834.7|6849.7|6834.7|6849.5|6834.5|4
1737558620000|2025-01-22 15:10:20|6849.8|6834.8|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|3
1737558630000|2025-01-22 15:10:30|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|36
1737558640000|2025-01-22 15:10:40|6849|6834|6849|6834|6849|6834|6849|6834|4
1737558650000|2025-01-22 15:10:50|6849.4|6834.4|6849.4|6834.4|6849.5|6834.5|6849.4|6834.4|1
1737558660000|2025-01-22 15:11:00|||||||||7
1737558670000|2025-01-22 15:11:10|6848.3|6833.3|6846.6|6831.6|6848.3|6833.3|6846.6|6831.6|6
1737558680000|2025-01-22 15:11:20|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6844.6|6829.6|1
1737558690000|2025-01-22 15:11:30|6845.8|6830.8|6844.6|6829.6|6845.8|6830.8|6844.6|6829.6|2
1737558700000|2025-01-22 15:11:40|6844.8|6829.8|6846.1|6831.1|6846.1|6831.1|6844.8|6829.8|2
1737558710000|2025-01-22 15:11:50|||||||||1
1737558720000|2025-01-22 15:12:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1737558730000|2025-01-22 15:12:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|2
1737558740000|2025-01-22 15:12:20|6845|6830|6844.1|6829.1|6845|6830|6844.1|6829.1|3
1737558750000|2025-01-22 15:12:30|6844.8|6829.8|6845.4|6830.4|6845.4|6830.4|6844.8|6829.8|12
1737558760000|2025-01-22 15:12:40|6845.9|6830.9|6846.4|6831.4|6846.4|6831.4|6845.9|6830.9|2
1737558770000|2025-01-22 15:12:50|6846.3|6831.3|6846|6831|6846.3|6831.3|6846|6831|2
1737558780000|2025-01-22 15:13:00|6846.4|6831.4|6847|6832|6847|6832|6846.4|6831.4|3
1737558790000|2025-01-22 15:13:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|1
1737558810000|2025-01-22 15:13:30|||||||||1
1737558820000|2025-01-22 15:13:40|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1737558840000|2025-01-22 15:14:00|||||||||1
1737558850000|2025-01-22 15:14:10|6847.3|6832.3|6846.4|6831.4|6847.3|6832.3|6845.9|6830.9|3
1737558860000|2025-01-22 15:14:20|6846.5|6831.5|6849.7|6834.7|6849.7|6834.7|6846.5|6831.5|12
1737558870000|2025-01-22 15:14:30|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|2
1737558880000|2025-01-22 15:14:40|6853|6838|6852.7|6837.7|6853|6838|6852.2|6837.2|19
1737558890000|2025-01-22 15:14:50|6852.2|6837.2|6852.5|6837.5|6852.5|6837.5|6852.2|6837.2|6
1737558900000|2025-01-22 15:15:00|6852.7|6837.7|6852.7|6837.7|6853|6838|6852.7|6837.7|15
1737558910000|2025-01-22 15:15:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|9
1737558920000|2025-01-22 15:15:20|6851.5|6836.5|6851.7|6836.7|6852.2|6837.2|6851.5|6836.5|5
1737558930000|2025-01-22 15:15:30|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|4
1737558940000|2025-01-22 15:15:40|6850.7|6835.7|6849.9|6834.9|6850.7|6835.7|6849.5|6834.5|1
1737558950000|2025-01-22 15:15:50|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|1
1737558960000|2025-01-22 15:16:00|6850|6835|6849|6834|6850|6835|6849|6834|2
1737558970000|2025-01-22 15:16:10|6849.4|6834.4|6850|6835|6850|6835|6849.4|6834.4|6
1737558980000|2025-01-22 15:16:20|6850.2|6835.2|6855.3|6840.3|6856|6841|6850.2|6835.2|15
1737558990000|2025-01-22 15:16:30|6854|6839|6853.6|6838.6|6854|6839|6853.6|6838.6|2
1737559000000|2025-01-22 15:16:40|6854.3|6839.3|6853.2|6838.2|6854.3|6839.3|6853.2|6838.2|4
1737559010000|2025-01-22 15:16:50|6853|6838|6852.3|6837.3|6853|6838|6852.3|6837.3|0
1737559030000|2025-01-22 15:17:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1737559040000|2025-01-22 15:17:20|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|4
1737559050000|2025-01-22 15:17:30|||||||||3
1737559060000|2025-01-22 15:17:40|6853|6838|6858|6843|6858|6843|6853|6838|15
1737559070000|2025-01-22 15:17:50|6858.3|6843.3|6855.7|6840.7|6858.3|6843.3|6854.5|6839.5|48
1737559080000|2025-01-22 15:18:00|6856.2|6841.2|6857.7|6842.7|6857.7|6842.7|6856.2|6841.2|6
1737559090000|2025-01-22 15:18:10|6858.2|6843.2|6858.7|6843.7|6858.7|6843.7|6858.2|6843.2|8
1737559100000|2025-01-22 15:18:20|6858|6843|6857.5|6842.5|6858|6843|6857.5|6842.5|3
1737559110000|2025-01-22 15:18:30|6858.3|6843.3|6857.7|6842.7|6858.7|6843.7|6857.7|6842.7|4
1737559130000|2025-01-22 15:18:50|6856.8|6841.8|6856.4|6841.4|6856.8|6841.8|6856.4|6841.4|10
1737559140000|2025-01-22 15:19:00|6855.7|6840.7|6854.4|6839.4|6855.7|6840.7|6853.5|6838.5|4
1737559150000|2025-01-22 15:19:10|6855.1|6840.1|6855.3|6840.3|6855.4|6840.4|6855.1|6840.1|2
1737559160000|2025-01-22 15:19:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1737559170000|2025-01-22 15:19:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|2
1737559180000|2025-01-22 15:19:40|6855.8|6840.8|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|2
1737559190000|2025-01-22 15:19:50|6856.4|6841.4|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|1
1737559200000|2025-01-22 15:20:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1737559210000|2025-01-22 15:20:10|6855.4|6840.4|6857.4|6842.4|6857.4|6842.4|6855.4|6840.4|10
1737559220000|2025-01-22 15:20:20|||||||||1
1737559230000|2025-01-22 15:20:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|23
1737559240000|2025-01-22 15:20:40|6859.2|6844.2|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|8
1737559250000|2025-01-22 15:20:50|6858.9|6843.9|6858.7|6843.7|6859.2|6844.2|6857.4|6842.4|31
1737559270000|2025-01-22 15:21:10|6859.7|6844.7|6859.2|6844.2|6860|6845|6858.2|6843.2|13
1737559280000|2025-01-22 15:21:20|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1737559290000|2025-01-22 15:21:30|||||||||1
1737559300000|2025-01-22 15:21:40|||||||||1
1737559310000|2025-01-22 15:21:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|7
1737559320000|2025-01-22 15:22:00|||||||||1
1737559330000|2025-01-22 15:22:10|6860.4|6845.4|6861.7|6846.7|6861.7|6846.7|6860.4|6845.4|12
1737559340000|2025-01-22 15:22:20|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|3
1737559350000|2025-01-22 15:22:30|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|4
1737559360000|2025-01-22 15:22:40|6862.7|6847.7|6863.2|6848.2|6863.7|6848.7|6862|6847|6
1737559370000|2025-01-22 15:22:50|6864.2|6849.2|6863.7|6848.7|6864.2|6849.2|6863.7|6848.7|12
1737559380000|2025-01-22 15:23:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864|6849|1
1737559390000|2025-01-22 15:23:10|6864|6849|6864.2|6849.2|6865.2|6850.2|6863.7|6848.7|8
1737559400000|2025-01-22 15:23:20|6864|6849|6863.2|6848.2|6864.2|6849.2|6862.5|6847.5|7
1737559410000|2025-01-22 15:23:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|2
1737559420000|2025-01-22 15:23:40|||||||||1
1737559430000|2025-01-22 15:23:50|6862.6|6847.6|6861.9|6846.9|6862.6|6847.6|6861.2|6846.2|22
1737559440000|2025-01-22 15:24:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1737559450000|2025-01-22 15:24:10|6860.9|6845.9|6860.2|6845.2|6860.9|6845.9|6860.2|6845.2|3
1737559460000|2025-01-22 15:24:20|6860.8|6845.8|6860.4|6845.4|6860.8|6845.8|6859.8|6844.8|4
1737559470000|2025-01-22 15:24:30|6860.3|6845.3|6859.4|6844.4|6860.3|6845.3|6859.4|6844.4|0
1737559480000|2025-01-22 15:24:40|||||||||4
1737559490000|2025-01-22 15:24:50|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|4
1737559500000|2025-01-22 15:25:00|6861.4|6846.4|6859.9|6844.9|6861.4|6846.4|6859.9|6844.9|11
1737559510000|2025-01-22 15:25:10|6860.4|6845.4|6861.4|6846.4|6861.4|6846.4|6860.4|6845.4|2
1737559520000|2025-01-22 15:25:20|6860.4|6845.4|6860|6845|6860.4|6845.4|6859.4|6844.4|3
1737559530000|2025-01-22 15:25:30|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|0
1737559540000|2025-01-22 15:25:40|6860.3|6845.3|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|1
1737559550000|2025-01-22 15:25:50|||||||||1
1737559560000|2025-01-22 15:26:00|6860.7|6845.7|6861.4|6846.4|6861.4|6846.4|6860.7|6845.7|2
1737559570000|2025-01-22 15:26:10|||||||||1
1737559590000|2025-01-22 15:26:30|||||||||1
1737559610000|2025-01-22 15:26:50|6861.7|6846.7|6862.1|6847.1|6862.1|6847.1|6861.7|6846.7|10
1737559630000|2025-01-22 15:27:10|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|5
1737559640000|2025-01-22 15:27:20|6862.2|6847.2|6863.7|6848.7|6863.7|6848.7|6862.2|6847.2|2
1737559660000|2025-01-22 15:27:40|||||||||2
1737559670000|2025-01-22 15:27:50|6863.6|6848.6|6863.7|6848.7|6863.7|6848.7|6863.6|6848.6|4
1737559680000|2025-01-22 15:28:00|||||||||2
1737559690000|2025-01-22 15:28:10|||||||||1
1737559700000|2025-01-22 15:28:20|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|4
1737559710000|2025-01-22 15:28:30|||||||||4
1737559720000|2025-01-22 15:28:40|6864.7|6849.7|6865.7|6850.7|6865.7|6850.7|6864.7|6849.7|57
1737559740000|2025-01-22 15:29:00|||||||||3
1737559750000|2025-01-22 15:29:10|||||||||2
1737559760000|2025-01-22 15:29:20|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|7
1737559770000|2025-01-22 15:29:30|6864.6|6849.6|6864.7|6849.7|6864.7|6849.7|6864.6|6849.6|6
1737559790000|2025-01-22 15:29:50|6866.1|6851.1|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|8
1737559800000|2025-01-22 15:30:00|6865.8|6850.8|6866.6|6851.6|6866.6|6851.6|6865.6|6850.6|27
1737559810000|2025-01-22 15:30:10|6868.2|6853.2|6868.1|6853.1|6868.2|6853.2|6868.1|6853.1|19
1737559820000|2025-01-22 15:30:20|6868.2|6853.2|6870.7|6855.7|6870.7|6855.7|6868.2|6853.2|9
1737559830000|2025-01-22 15:30:30|6871.8|6856.8|6872.7|6857.7|6872.7|6857.7|6871.7|6856.7|13
1737559840000|2025-01-22 15:30:40|6874.2|6859.2|6877|6862|6877.5|6862.5|6874|6859|87
1737559850000|2025-01-22 15:30:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877|6862|16
1737559860000|2025-01-22 15:31:00|6876.5|6861.5|6877|6862|6877|6862|6876.5|6861.5|20
1737559870000|2025-01-22 15:31:10|6876.6|6861.6|6877|6862|6878.5|6863.5|6876|6861|18
1737559880000|2025-01-22 15:31:20|6877.5|6862.5|6879|6864|6879|6864|6877.5|6862.5|26
1737559890000|2025-01-22 15:31:30|6878.3|6863.3|6877|6862|6878.3|6863.3|6877|6862|11
1737559900000|2025-01-22 15:31:40|6876.8|6861.8|6874|6859|6876.8|6861.8|6873.3|6858.3|26
1737559910000|2025-01-22 15:31:50|6873.8|6858.8|6875|6860|6875|6860|6873|6858|16
1737559930000|2025-01-22 15:32:10|6875.1|6860.1|6875.5|6860.5|6875.5|6860.5|6875.1|6860.1|0
1737559940000|2025-01-22 15:32:20|6876.3|6861.3|6876.5|6861.5|6876.5|6861.5|6876.3|6861.3|6
1737559950000|2025-01-22 15:32:30|6876.8|6861.8|6876.8|6861.8|6877|6862|6876.5|6861.5|10
1737559960000|2025-01-22 15:32:40|6876.5|6861.5|6876.3|6861.3|6876.5|6861.5|6876.3|6861.3|4
1737559970000|2025-01-22 15:32:50|6876.2|6861.2|6876.1|6861.1|6876.2|6861.2|6876.1|6861.1|9
1737559980000|2025-01-22 15:33:00|6875|6860|6874.8|6859.8|6875.3|6860.3|6874|6859|11
1737559990000|2025-01-22 15:33:10|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|6874.3|6859.3|3
1737560000000|2025-01-22 15:33:20|6874.8|6859.8|6874|6859|6874.8|6859.8|6874|6859|1
1737560010000|2025-01-22 15:33:30|6873.8|6858.8|6873|6858|6873.8|6858.8|6872.3|6857.3|7
1737560020000|2025-01-22 15:33:40|6873.3|6858.3|6874.3|6859.3|6874.3|6859.3|6873.3|6858.3|12
1737560030000|2025-01-22 15:33:50|6872.3|6857.3|6872.3|6857.3|6872.5|6857.5|6872.3|6857.3|29
1737560040000|2025-01-22 15:34:00|6869.7|6854.7|6870.7|6855.7|6870.7|6855.7|6869.6|6854.6|6
1737560050000|2025-01-22 15:34:10|6868.7|6853.7|6870.3|6855.3|6870.3|6855.3|6868.7|6853.7|10
1737560060000|2025-01-22 15:34:20|||||||||1
1737560070000|2025-01-22 15:34:30|6870.7|6855.7|6871|6856|6871|6856|6870.7|6855.7|1
1737560080000|2025-01-22 15:34:40|6872|6857|6872|6857|6872|6857|6871.3|6856.3|10
1737560090000|2025-01-22 15:34:50|6871.5|6856.5|6872|6857|6872|6857|6871.5|6856.5|5
1737560100000|2025-01-22 15:35:00|6871.7|6856.7|6872|6857|6872|6857|6870.8|6855.8|6
1737560110000|2025-01-22 15:35:10|6872.1|6857.1|6872.5|6857.5|6872.5|6857.5|6872.1|6857.1|1
1737560130000|2025-01-22 15:35:30|6872|6857|6872|6857|6872|6857|6872|6857|6
1737560140000|2025-01-22 15:35:40|6871.5|6856.5|6871|6856|6871.5|6856.5|6871|6856|3
1737560150000|2025-01-22 15:35:50|6870.5|6855.5|6870|6855|6870.5|6855.5|6869.8|6854.8|5
1737560160000|2025-01-22 15:36:00|6869.8|6854.8|6869.6|6854.6|6869.8|6854.8|6868.3|6853.3|10
1737560170000|2025-01-22 15:36:10|6870.3|6855.3|6870|6855|6870.7|6855.7|6870|6855|2
1737560180000|2025-01-22 15:36:20|6869.8|6854.8|6870|6855|6870|6855|6869.8|6854.8|1
1737560190000|2025-01-22 15:36:30|||||||||6
1737560200000|2025-01-22 15:36:40|||||||||1
1737560210000|2025-01-22 15:36:50|6870.1|6855.1|6869.5|6854.5|6871|6856|6869.3|6854.3|7
1737560220000|2025-01-22 15:37:00|6870|6855|6872.5|6857.5|6872.5|6857.5|6870|6855|5
1737560230000|2025-01-22 15:37:10|6873|6858|6873.5|6858.5|6873.5|6858.5|6873|6858|2
1737560240000|2025-01-22 15:37:20|6872.3|6857.3|6872|6857|6872.3|6857.3|6872|6857|10
1737560260000|2025-01-22 15:37:40|6872.5|6857.5|6871.8|6856.8|6872.5|6857.5|6871.5|6856.5|6
1737560270000|2025-01-22 15:37:50|6872.5|6857.5|6872|6857|6872.8|6857.8|6872|6857|5
1737560280000|2025-01-22 15:38:00|6871.7|6856.7|6871.3|6856.3|6871.7|6856.7|6871.3|6856.3|13
1737560290000|2025-01-22 15:38:10|6872|6857|6872|6857|6872|6857|6872|6857|21
1737560310000|2025-01-22 15:38:30|||||||||3
1737560320000|2025-01-22 15:38:40|6872.5|6857.5|6874.8|6859.8|6874.8|6859.8|6872.5|6857.5|39
1737560330000|2025-01-22 15:38:50|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|15
1737560340000|2025-01-22 15:39:00|6874|6859|6874|6859|6874|6859|6874|6859|3
1737560350000|2025-01-22 15:39:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737560360000|2025-01-22 15:39:20|||||||||1
1737560370000|2025-01-22 15:39:30|6874|6859|6877.1|6862.1|6877.1|6862.1|6874|6859|33
1737560380000|2025-01-22 15:39:40|6877.5|6862.5|6877|6862|6877.5|6862.5|6876.1|6861.1|10
1737560390000|2025-01-22 15:39:50|6876.8|6861.8|6877|6862|6877|6862|6876.8|6861.8|74
1737560400000|2025-01-22 15:40:00|6876.3|6861.3|6875.3|6860.3|6876.8|6861.8|6875.3|6860.3|21
1737560410000|2025-01-22 15:40:10|6875.5|6860.5|6875.8|6860.8|6875.8|6860.8|6875.5|6860.5|3
1737560420000|2025-01-22 15:40:20|6876.1|6861.1|6876.7|6861.7|6876.8|6861.8|6876.1|6861.1|13
1737560430000|2025-01-22 15:40:30|6876|6861|6875.8|6860.8|6876|6861|6875.8|6860.8|1
1737560440000|2025-01-22 15:40:40|6876|6861|6876|6861|6876|6861|6876|6861|3
1737560460000|2025-01-22 15:41:00|6876.3|6861.3|6876|6861|6876.3|6861.3|6876|6861|2
1737560470000|2025-01-22 15:41:10|6876.8|6861.8|6876|6861|6876.8|6861.8|6876|6861|1
1737560480000|2025-01-22 15:41:20|6875.8|6860.8|6876|6861|6876.3|6861.3|6875.8|6860.8|5
1737560490000|2025-01-22 15:41:30|6875.8|6860.8|6875.3|6860.3|6875.8|6860.8|6874.7|6859.7|10
1737560500000|2025-01-22 15:41:40|6875|6860|6875.6|6860.6|6875.6|6860.6|6875|6860|4
1737560510000|2025-01-22 15:41:50|6874.8|6859.8|6876|6861|6876|6861|6874.8|6859.8|16
1737560520000|2025-01-22 15:42:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|2
1737560530000|2025-01-22 15:42:10|6876|6861|6876|6861|6876|6861|6876|6861|0
1737560540000|2025-01-22 15:42:20|6876.5|6861.5|6876|6861|6876.5|6861.5|6876|6861|2
1737560550000|2025-01-22 15:42:30|6875.3|6860.3|6875|6860|6875.3|6860.3|6875|6860|7
1737560560000|2025-01-22 15:42:40|||||||||2
1737560580000|2025-01-22 15:43:00|6874|6859|6873|6858|6874|6859|6873|6858|9
1737560590000|2025-01-22 15:43:10|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|12
1737560600000|2025-01-22 15:43:20|||||||||2
1737560610000|2025-01-22 15:43:30|6871.5|6856.5|6873|6858|6873.5|6858.5|6871.5|6856.5|10
1737560620000|2025-01-22 15:43:40|6873.5|6858.5|6874|6859|6874|6859|6873.5|6858.5|5
1737560630000|2025-01-22 15:43:50|6873.3|6858.3|6874.2|6859.2|6874.2|6859.2|6873.3|6858.3|34
1737560640000|2025-01-22 15:44:00|6873.8|6858.8|6871.7|6856.7|6873.8|6858.8|6871.1|6856.1|22
1737560650000|2025-01-22 15:44:10|6871.1|6856.1|6869.1|6854.1|6871.1|6856.1|6868.7|6853.7|8
1737560660000|2025-01-22 15:44:20|6869.7|6854.7|6870.2|6855.2|6870.2|6855.2|6869.7|6854.7|4
1737560670000|2025-01-22 15:44:30|6870.7|6855.7|6870.7|6855.7|6871.2|6856.2|6870.2|6855.2|5
1737560680000|2025-01-22 15:44:40|6870.6|6855.6|6869.7|6854.7|6870.6|6855.6|6869.7|6854.7|3
1737560690000|2025-01-22 15:44:50|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|9
1737560700000|2025-01-22 15:45:00|6870.7|6855.7|6871|6856|6871.2|6856.2|6870.7|6855.7|1
1737560730000|2025-01-22 15:45:30|6871.7|6856.7|6871.3|6856.3|6871.7|6856.7|6871.2|6856.2|1
1737560740000|2025-01-22 15:45:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1737560750000|2025-01-22 15:45:50|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|4
1737560760000|2025-01-22 15:46:00|6871.6|6856.6|6872.5|6857.5|6872.5|6857.5|6871.6|6856.6|4
1737560770000|2025-01-22 15:46:10|6873.3|6858.3|6872|6857|6873.5|6858.5|6871.8|6856.8|15
1737560780000|2025-01-22 15:46:20|6871.7|6856.7|6872.8|6857.8|6873|6858|6871.3|6856.3|8
1737560790000|2025-01-22 15:46:30|6873|6858|6873|6858|6873|6858|6872.8|6857.8|4
1737560800000|2025-01-22 15:46:40|6873.1|6858.1|6875.8|6860.8|6875.8|6860.8|6873.1|6858.1|8
1737560810000|2025-01-22 15:46:50|6876|6861|6875.3|6860.3|6876|6861|6875.1|6860.1|9
1737560820000|2025-01-22 15:47:00|6875|6860|6874.8|6859.8|6875|6860|6874.8|6859.8|0
1737560830000|2025-01-22 15:47:10|6875|6860|6876|6861|6876|6861|6875|6860|3
1737560840000|2025-01-22 15:47:20|||||||||1
1737560860000|2025-01-22 15:47:40|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|1
1737560870000|2025-01-22 15:47:50|6875.3|6860.3|6875.5|6860.5|6875.5|6860.5|6875|6860|13
1737560880000|2025-01-22 15:48:00|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|3
1737560890000|2025-01-22 15:48:10|||||||||7
1737560910000|2025-01-22 15:48:30|||||||||2
1737560940000|2025-01-22 15:49:00|||||||||2
1737560950000|2025-01-22 15:49:10|6875.5|6860.5|6876.5|6861.5|6876.5|6861.5|6875.5|6860.5|7
1737560960000|2025-01-22 15:49:20|||||||||2
1737560970000|2025-01-22 15:49:30|6875.3|6860.3|6875|6860|6875.3|6860.3|6875|6860|13
1737560980000|2025-01-22 15:49:40|||||||||2
1737560990000|2025-01-22 15:49:50|6875.3|6860.3|6876|6861|6876|6861|6875.3|6860.3|6
1737561000000|2025-01-22 15:50:00|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737561010000|2025-01-22 15:50:10|6875.8|6860.8|6875.5|6860.5|6875.8|6860.8|6875.5|6860.5|2
1737561020000|2025-01-22 15:50:20|6875.8|6860.8|6876|6861|6876|6861|6875.5|6860.5|9
1737561030000|2025-01-22 15:50:30|6875.8|6860.8|6875.5|6860.5|6876|6861|6875.5|6860.5|2
1737561040000|2025-01-22 15:50:40|6876|6861|6878|6863|6878.5|6863.5|6875.5|6860.5|27
1737561050000|2025-01-22 15:50:50|6877.5|6862.5|6878|6863|6878|6863|6877.5|6862.5|0
1737561060000|2025-01-22 15:51:00|6877.8|6862.8|6877.5|6862.5|6877.8|6862.8|6877.5|6862.5|1
1737561070000|2025-01-22 15:51:10|6878|6863|6878|6863|6878.5|6863.5|6878|6863|32
1737561080000|2025-01-22 15:51:20|6877.8|6862.8|6878|6863|6878|6863|6877.5|6862.5|2
1737561090000|2025-01-22 15:51:30|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737561100000|2025-01-22 15:51:40|6877|6862|6876.8|6861.8|6877|6862|6876.8|6861.8|10
1737561110000|2025-01-22 15:51:50|6876.5|6861.5|6877|6862|6877.5|6862.5|6876.5|6861.5|7
1737561120000|2025-01-22 15:52:00|6877.1|6862.1|6877.9|6862.9|6878|6863|6877|6862|4
1737561140000|2025-01-22 15:52:20|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877|6862|6
1737561150000|2025-01-22 15:52:30|||||||||2
1737561160000|2025-01-22 15:52:40|6877.9|6862.9|6877.9|6862.9|6878|6863|6877.9|6862.9|4
1737561170000|2025-01-22 15:52:50|||||||||2
1737561180000|2025-01-22 15:53:00|6878.4|6863.4|6878.5|6863.5|6878.5|6863.5|6878.4|6863.4|4
1737561190000|2025-01-22 15:53:10|||||||||2
1737561200000|2025-01-22 15:53:20|||||||||1
1737561210000|2025-01-22 15:53:30|||||||||3
1737561230000|2025-01-22 15:53:50|||||||||9
1737561240000|2025-01-22 15:54:00|6878.4|6863.4|6877.5|6862.5|6878.4|6863.4|6877.5|6862.5|3
1737561250000|2025-01-22 15:54:10|6878|6863|6878.5|6863.5|6878.5|6863.5|6878|6863|3
1737561260000|2025-01-22 15:54:20|6878|6863|6878.4|6863.4|6878.5|6863.5|6878|6863|4
1737561270000|2025-01-22 15:54:30|6878|6863|6878|6863|6878.5|6863.5|6878|6863|1
1737561280000|2025-01-22 15:54:40|6878.5|6863.5|6878|6863|6878.5|6863.5|6877.6|6862.6|8
1737561290000|2025-01-22 15:54:50|6878.5|6863.5|6878.4|6863.4|6878.5|6863.5|6878.4|6863.4|2
1737561300000|2025-01-22 15:55:00|6878|6863|6878|6863|6878|6863|6877.5|6862.5|1
1737561310000|2025-01-22 15:55:10|6877.5|6862.5|6877.5|6862.5|6878|6863|6877.5|6862.5|3
1737561320000|2025-01-22 15:55:20|6878|6863|6878.5|6863.5|6878.5|6863.5|6878|6863|7
1737561330000|2025-01-22 15:55:30|||||||||3
1737561340000|2025-01-22 15:55:40|||||||||2
1737561360000|2025-01-22 15:56:00|6878|6863|6878|6863|6878|6863|6877.5|6862.5|15
1737561370000|2025-01-22 15:56:10|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|1
1737561380000|2025-01-22 15:56:20|||||||||1
1737561390000|2025-01-22 15:56:30|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|1
1737561410000|2025-01-22 15:56:50|||||||||1
1737561430000|2025-01-22 15:57:10|||||||||1
1737561440000|2025-01-22 15:57:20|||||||||3
1737561460000|2025-01-22 15:57:40|6877.8|6862.8|6878.9|6863.9|6878.9|6863.9|6877.8|6862.8|12
1737561470000|2025-01-22 15:57:50|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|2
1737561480000|2025-01-22 15:58:00|6878.1|6863.1|6878.5|6863.5|6878.5|6863.5|6878.1|6863.1|9
1737561510000|2025-01-22 15:58:30|||||||||2
1737561520000|2025-01-22 15:58:40|||||||||2
1737561530000|2025-01-22 15:58:50|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|41
1737561540000|2025-01-22 15:59:00|6876.9|6861.9|6874.1|6859.1|6876.9|6861.9|6874.1|6859.1|20
1737561550000|2025-01-22 15:59:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|8
1737561560000|2025-01-22 15:59:20|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737561570000|2025-01-22 15:59:30|6871.9|6856.9|6871.1|6856.1|6871.9|6856.9|6870.7|6855.7|18
1737561580000|2025-01-22 15:59:40|6870.7|6855.7|6870.6|6855.6|6870.7|6855.7|6870.6|6855.6|7
1737561590000|2025-01-22 15:59:50|6870.1|6855.1|6869.1|6854.1|6870.6|6855.6|6869.1|6854.1|5
1737561600000|2025-01-22 16:00:00|6868.7|6853.7|6864.6|6849.6|6868.7|6853.7|6864.6|6849.6|18
1737561610000|2025-01-22 16:00:10|6864.4|6849.4|6865.2|6850.2|6865.7|6850.7|6864.4|6849.4|4
1737561620000|2025-01-22 16:00:20|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1737561630000|2025-01-22 16:00:30|6864.4|6849.4|6864.6|6849.6|6864.6|6849.6|6864.4|6849.4|5
1737561640000|2025-01-22 16:00:40|6864.4|6849.4|6865.6|6850.6|6865.6|6850.6|6864.4|6849.4|13
1737561650000|2025-01-22 16:00:50|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|1
1737561660000|2025-01-22 16:01:00|||||||||5
1737561670000|2025-01-22 16:01:10|6865.3|6850.3|6865.1|6850.1|6865.3|6850.3|6864.9|6849.9|2
1737561680000|2025-01-22 16:01:20|6864.9|6849.9|6866.7|6851.7|6866.7|6851.7|6864.9|6849.9|3
1737561690000|2025-01-22 16:01:30|6866|6851|6866.4|6851.4|6866.4|6851.4|6865.6|6850.6|5
1737561700000|2025-01-22 16:01:40|6865.4|6850.4|6865.4|6850.4|6865.7|6850.7|6865.4|6850.4|6
1737561720000|2025-01-22 16:02:00|6864.7|6849.7|6863.6|6848.6|6864.9|6849.9|6862.9|6847.9|10
1737561730000|2025-01-22 16:02:10|6863.4|6848.4|6863.4|6848.4|6863.9|6848.9|6863.3|6848.3|9
1737561750000|2025-01-22 16:02:30|6863.3|6848.3|6863.4|6848.4|6863.4|6848.4|6862.9|6847.9|2
1737561760000|2025-01-22 16:02:40|||||||||4
1737561770000|2025-01-22 16:02:50|6864.2|6849.2|6865.4|6850.4|6865.4|6850.4|6864.2|6849.2|1
1737561780000|2025-01-22 16:03:00|6866.5|6851.5|6868.1|6853.1|6868.1|6853.1|6866.4|6851.4|3
1737561790000|2025-01-22 16:03:10|6867.7|6852.7|6866.4|6851.4|6867.7|6852.7|6866.4|6851.4|1
1737561800000|2025-01-22 16:03:20|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|7
1737561810000|2025-01-22 16:03:30|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.3|6852.3|1
1737561820000|2025-01-22 16:03:40|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6865.9|6850.9|3
1737561830000|2025-01-22 16:03:50|||||||||2
1737561840000|2025-01-22 16:04:00|||||||||2
1737561860000|2025-01-22 16:04:20|6866.3|6851.3|6866.4|6851.4|6866.4|6851.4|6866.3|6851.3|4
1737561890000|2025-01-22 16:04:50|6866.8|6851.8|6867.1|6852.1|6867.1|6852.1|6866.8|6851.8|9
1737561900000|2025-01-22 16:05:00|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|1
1737561910000|2025-01-22 16:05:10|||||||||4
1737561920000|2025-01-22 16:05:20|6867.9|6852.9|6868.4|6853.4|6868.4|6853.4|6867.9|6852.9|6
1737561930000|2025-01-22 16:05:30|6868.3|6853.3|6868.4|6853.4|6868.4|6853.4|6868.3|6853.3|2
1737561940000|2025-01-22 16:05:40|||||||||1
1737561950000|2025-01-22 16:05:50|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|8
1737561960000|2025-01-22 16:06:00|6868.5|6853.5|6869.4|6854.4|6869.4|6854.4|6868.5|6853.5|9
1737561980000|2025-01-22 16:06:20|6868.9|6853.9|6868.5|6853.5|6868.9|6853.9|6868.5|6853.5|8
1737561990000|2025-01-22 16:06:30|6867.4|6852.4|6866.3|6851.3|6867.4|6852.4|6866.3|6851.3|4
1737562010000|2025-01-22 16:06:50|6866.4|6851.4|6866.4|6851.4|6866.9|6851.9|6866.4|6851.4|7
1737562020000|2025-01-22 16:07:00|6866.2|6851.2|6865.8|6850.8|6866.2|6851.2|6865.8|6850.8|4
1737562030000|2025-01-22 16:07:10|6864.8|6849.8|6862.5|6847.5|6865.2|6850.2|6862.4|6847.4|57
1737562040000|2025-01-22 16:07:20|6862|6847|6861.9|6846.9|6862.2|6847.2|6861.9|6846.9|7
1737562050000|2025-01-22 16:07:30|6861.5|6846.5|6861|6846|6861.5|6846.5|6861|6846|0
1737562060000|2025-01-22 16:07:40|||||||||1
1737562080000|2025-01-22 16:08:00|6859|6844|6860.9|6845.9|6860.9|6845.9|6859|6844|17
1737562090000|2025-01-22 16:08:10|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|3
1737562100000|2025-01-22 16:08:20|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1737562110000|2025-01-22 16:08:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.5|6845.5|2
1737562120000|2025-01-22 16:08:40|6861|6846|6860.5|6845.5|6861|6846|6860.4|6845.4|3
1737562140000|2025-01-22 16:09:00|6860|6845|6859.9|6844.9|6860|6845|6859.9|6844.9|1
1737562150000|2025-01-22 16:09:10|6860|6845|6860|6845|6860|6845|6860|6845|1
1737562160000|2025-01-22 16:09:20|||||||||3
1737562170000|2025-01-22 16:09:30|6859.9|6844.9|6859.5|6844.5|6859.9|6844.9|6859.5|6844.5|3
1737562180000|2025-01-22 16:09:40|6859.2|6844.2|6856.6|6841.6|6859.2|6844.2|6856.6|6841.6|29
1737562190000|2025-01-22 16:09:50|6856.8|6841.8|6856.6|6841.6|6856.8|6841.8|6856.6|6841.6|2
1737562200000|2025-01-22 16:10:00|6858.8|6843.8|6859.6|6844.6|6859.9|6844.9|6858.8|6843.8|2
1737562210000|2025-01-22 16:10:10|6859.3|6844.3|6860.6|6845.6|6860.8|6845.8|6859.3|6844.3|10
1737562230000|2025-01-22 16:10:30|6860.3|6845.3|6856.8|6841.8|6860.3|6845.3|6856.8|6841.8|2
1737562240000|2025-01-22 16:10:40|6856.6|6841.6|6857.8|6842.8|6857.8|6842.8|6856.6|6841.6|6
1737562250000|2025-01-22 16:10:50|6857.9|6842.9|6857.4|6842.4|6857.9|6842.9|6857.4|6842.4|2
1737562260000|2025-01-22 16:11:00|6855.6|6840.6|6854.3|6839.3|6855.9|6840.9|6854.3|6839.3|23
1737562270000|2025-01-22 16:11:10|6853.6|6838.6|6853.3|6838.3|6853.8|6838.8|6853.3|6838.3|1
1737562280000|2025-01-22 16:11:20|6853.8|6838.8|6851.9|6836.9|6853.9|6838.9|6851.9|6836.9|2
1737562290000|2025-01-22 16:11:30|6851.8|6836.8|6851.4|6836.4|6851.9|6836.9|6851.4|6836.4|4
1737562300000|2025-01-22 16:11:40|6851.8|6836.8|6851.9|6836.9|6851.9|6836.9|6851.8|6836.8|2
1737562310000|2025-01-22 16:11:50|||||||||1
1737562320000|2025-01-22 16:12:00|6851.8|6836.8|6851.9|6836.9|6851.9|6836.9|6851.8|6836.8|2
1737562330000|2025-01-22 16:12:10|||||||||2
1737562340000|2025-01-22 16:12:20|||||||||1
1737562360000|2025-01-22 16:12:40|6852.4|6837.4|6852.9|6837.9|6852.9|6837.9|6852.3|6837.3|3
1737562370000|2025-01-22 16:12:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|39
1737562380000|2025-01-22 16:13:00|||||||||3
1737562390000|2025-01-22 16:13:10|6852.5|6837.5|6852.6|6837.6|6852.6|6837.6|6852.3|6837.3|6
1737562400000|2025-01-22 16:13:20|6852.5|6837.5|6852.6|6837.6|6852.6|6837.6|6852.5|6837.5|1
1737562410000|2025-01-22 16:13:30|6852.3|6837.3|6850.3|6835.3|6852.3|6837.3|6850.3|6835.3|5
1737562430000|2025-01-22 16:13:50|||||||||3
1737562440000|2025-01-22 16:14:00|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|4
1737562450000|2025-01-22 16:14:10|6850|6835|6850|6835|6850|6835|6850|6835|6
1737562460000|2025-01-22 16:14:20|6849.5|6834.5|6850.1|6835.1|6850.1|6835.1|6849.5|6834.5|4
1737562470000|2025-01-22 16:14:30|6850|6835|6849.6|6834.6|6850|6835|6849.6|6834.6|3
1737562480000|2025-01-22 16:14:40|6849.5|6834.5|6849.1|6834.1|6849.5|6834.5|6849.1|6834.1|3
1737562490000|2025-01-22 16:14:50|||||||||3
1737562500000|2025-01-22 16:15:00|6849.3|6834.3|6851.6|6836.6|6851.6|6836.6|6849.3|6834.3|16
1737562510000|2025-01-22 16:15:10|||||||||1
1737562530000|2025-01-22 16:15:30|6851.5|6836.5|6851.6|6836.6|6851.6|6836.6|6851.5|6836.5|3
1737562540000|2025-01-22 16:15:40|||||||||3
1737562560000|2025-01-22 16:16:00|6852.4|6837.4|6853.3|6838.3|6853.8|6838.8|6852.3|6837.3|21
1737562570000|2025-01-22 16:16:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1737562580000|2025-01-22 16:16:20|6852.8|6837.8|6851.3|6836.3|6852.8|6837.8|6851.3|6836.3|4
1737562590000|2025-01-22 16:16:30|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|2
1737562600000|2025-01-22 16:16:40|6851.6|6836.6|6852.3|6837.3|6852.3|6837.3|6851.6|6836.6|8
1737562610000|2025-01-22 16:16:50|||||||||3
1737562620000|2025-01-22 16:17:00|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|1
1737562630000|2025-01-22 16:17:10|||||||||1
1737562640000|2025-01-22 16:17:20|6851.9|6836.9|6851.3|6836.3|6851.9|6836.9|6851.3|6836.3|2
1737562660000|2025-01-22 16:17:40|||||||||3
1737562670000|2025-01-22 16:17:50|||||||||1
1737562680000|2025-01-22 16:18:00|6851.1|6836.1|6849.8|6834.8|6851.1|6836.1|6849.8|6834.8|1
1737562690000|2025-01-22 16:18:10|6850.3|6835.3|6850.6|6835.6|6850.6|6835.6|6850.1|6835.1|2
1737562700000|2025-01-22 16:18:20|6850.1|6835.1|6850.3|6835.3|6850.3|6835.3|6850.1|6835.1|2
1737562710000|2025-01-22 16:18:30|6850.6|6835.6|6849.6|6834.6|6850.6|6835.6|6849.6|6834.6|3
1737562720000|2025-01-22 16:18:40|6849.3|6834.3|6849.6|6834.6|6849.6|6834.6|6849.3|6834.3|15
1737562740000|2025-01-22 16:19:00|6849.3|6834.3|6850.9|6835.9|6850.9|6835.9|6849.3|6834.3|17
1737562760000|2025-01-22 16:19:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|3
1737562770000|2025-01-22 16:19:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|4
1737562780000|2025-01-22 16:19:40|6850.3|6835.3|6850.9|6835.9|6850.9|6835.9|6850.3|6835.3|4
1737562790000|2025-01-22 16:19:50|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|4
1737562800000|2025-01-22 16:20:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6
1737562810000|2025-01-22 16:20:10|6852.1|6837.1|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|2
1737562820000|2025-01-22 16:20:20|6851|6836|6849.3|6834.3|6851|6836|6849.3|6834.3|5
1737562830000|2025-01-22 16:20:30|6850.3|6835.3|6850.6|6835.6|6850.6|6835.6|6850.3|6835.3|1
1737562840000|2025-01-22 16:20:40|6850.3|6835.3|6850.9|6835.9|6850.9|6835.9|6850.3|6835.3|2
1737562850000|2025-01-22 16:20:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1737562860000|2025-01-22 16:21:00|||||||||1
1737562870000|2025-01-22 16:21:10|6850.1|6835.1|6849.3|6834.3|6850.1|6835.1|6848.8|6833.8|4
1737562880000|2025-01-22 16:21:20|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|2
1737562890000|2025-01-22 16:21:30|6849|6834|6849|6834|6849|6834|6849|6834|4
1737562900000|2025-01-22 16:21:40|6849.4|6834.4|6851.3|6836.3|6852.3|6837.3|6849.4|6834.4|6
1737562910000|2025-01-22 16:21:50|||||||||2
1737562920000|2025-01-22 16:22:00|||||||||2
1737562930000|2025-01-22 16:22:10|6849.9|6834.9|6850.3|6835.3|6850.3|6835.3|6849.9|6834.9|8
1737562940000|2025-01-22 16:22:20|||||||||1
1737562960000|2025-01-22 16:22:40|||||||||4
1737562980000|2025-01-22 16:23:00|6849.8|6834.8|6848.9|6833.9|6849.9|6834.9|6848.9|6833.9|15
1737562990000|2025-01-22 16:23:10|6849.3|6834.3|6848.6|6833.6|6849.3|6834.3|6848.6|6833.6|3
1737563000000|2025-01-22 16:23:20|6848|6833|6848.8|6833.8|6848.8|6833.8|6848|6833|2
1737563010000|2025-01-22 16:23:30|||||||||1
1737563020000|2025-01-22 16:23:40|||||||||2
1737563030000|2025-01-22 16:23:50|6847.7|6832.7|6847.3|6832.3|6847.7|6832.7|6847.3|6832.3|2
1737563040000|2025-01-22 16:24:00|||||||||1
1737563050000|2025-01-22 16:24:10|||||||||2
1737563060000|2025-01-22 16:24:20|||||||||1
1737563070000|2025-01-22 16:24:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|3
1737563080000|2025-01-22 16:24:40|||||||||1
1737563090000|2025-01-22 16:24:50|||||||||1
1737563100000|2025-01-22 16:25:00|6847.8|6832.8|6847.9|6832.9|6847.9|6832.9|6847.3|6832.3|5
1737563110000|2025-01-22 16:25:10|6848.3|6833.3|6851.3|6836.3|6851.4|6836.4|6847.9|6832.9|25
1737563120000|2025-01-22 16:25:20|6851.1|6836.1|6849.8|6834.8|6851.1|6836.1|6849.8|6834.8|1
1737563130000|2025-01-22 16:25:30|6849.4|6834.4|6848.6|6833.6|6849.8|6834.8|6848.6|6833.6|14
1737563140000|2025-01-22 16:25:40|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1737563150000|2025-01-22 16:25:50|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|1
1737563160000|2025-01-22 16:26:00|6847.1|6832.1|6847.3|6832.3|6847.3|6832.3|6847.1|6832.1|5
1737563170000|2025-01-22 16:26:10|||||||||2
1737563180000|2025-01-22 16:26:20|||||||||1
1737563190000|2025-01-22 16:26:30|||||||||3
1737563200000|2025-01-22 16:26:40|||||||||1
1737563210000|2025-01-22 16:26:50|||||||||1
1737563220000|2025-01-22 16:27:00|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|1
1737563230000|2025-01-22 16:27:10|||||||||2
1737563240000|2025-01-22 16:27:20|||||||||5
1737563250000|2025-01-22 16:27:30|||||||||1
1737563260000|2025-01-22 16:27:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|7
1737563290000|2025-01-22 16:28:10|||||||||3
1737563300000|2025-01-22 16:28:20|6847|6832|6848.4|6833.4|6848.4|6833.4|6847|6832|9
1737563310000|2025-01-22 16:28:30|6848.8|6833.8|6850|6835|6850|6835|6848.8|6833.8|4
1737563320000|2025-01-22 16:28:40|6850.8|6835.8|6851.4|6836.4|6851.4|6836.4|6850.8|6835.8|1
1737563330000|2025-01-22 16:28:50|6851.9|6836.9|6852.9|6837.9|6852.9|6837.9|6851.9|6836.9|6
1737563340000|2025-01-22 16:29:00|6853.5|6838.5|6853.9|6838.9|6854|6839|6853|6838|4
1737563350000|2025-01-22 16:29:10|6854|6839|6853.9|6838.9|6854|6839|6853.9|6838.9|0
1737563360000|2025-01-22 16:29:20|6853.8|6838.8|6851.9|6836.9|6853.8|6838.8|6851.9|6836.9|12
1737563390000|2025-01-22 16:29:50|6850.3|6835.3|6850.9|6835.9|6850.9|6835.9|6849.8|6834.8|4
1737563400000|2025-01-22 16:30:00|6851.3|6836.3|6850.8|6835.8|6851.3|6836.3|6850.8|6835.8|0
1737563410000|2025-01-22 16:30:10|6850.9|6835.9|6852.4|6837.4|6852.8|6837.8|6850.9|6835.9|5
1737563420000|2025-01-22 16:30:20|6852.3|6837.3|6852.3|6837.3|6852.4|6837.4|6852.3|6837.3|0
1737563430000|2025-01-22 16:30:30|6852.4|6837.4|6852.3|6837.3|6852.4|6837.4|6852.3|6837.3|0
1737563440000|2025-01-22 16:30:40|6852.4|6837.4|6854.9|6839.9|6855.4|6840.4|6852.4|6837.4|6
1737563460000|2025-01-22 16:31:00|6854.4|6839.4|6854.5|6839.5|6854.5|6839.5|6854.4|6839.4|1
1737563470000|2025-01-22 16:31:10|6854.4|6839.4|6853.9|6838.9|6855|6840|6853.9|6838.9|1
1737563480000|2025-01-22 16:31:20|6853|6838|6854|6839|6854.2|6839.2|6853|6838|1
1737563490000|2025-01-22 16:31:30|6854.2|6839.2|6855.5|6840.5|6855.7|6840.7|6854.2|6839.2|10
1737563500000|2025-01-22 16:31:40|6855.7|6840.7|6855.5|6840.5|6855.7|6840.7|6855.5|6840.5|0
1737563510000|2025-01-22 16:31:50|6855.2|6840.2|6853.9|6838.9|6855.2|6840.2|6853.9|6838.9|2
1737563520000|2025-01-22 16:32:00|||||||||1
1737563530000|2025-01-22 16:32:10|||||||||1
1737563540000|2025-01-22 16:32:20|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|1
1737563550000|2025-01-22 16:32:30|||||||||1
1737563560000|2025-01-22 16:32:40|||||||||2
1737563580000|2025-01-22 16:33:00|6853|6838|6853.2|6838.2|6853.2|6838.2|6853|6838|1
1737563590000|2025-01-22 16:33:10|6852.2|6837.2|6850.9|6835.9|6852.2|6837.2|6850.9|6835.9|5
1737563600000|2025-01-22 16:33:20|6850|6835|6849.3|6834.3|6850|6835|6849.3|6834.3|24
1737563610000|2025-01-22 16:33:30|6849.4|6834.4|6849.3|6834.3|6849.8|6834.8|6849.3|6834.3|8
1737563620000|2025-01-22 16:33:40|6848.8|6833.8|6848.6|6833.6|6848.8|6833.8|6848.6|6833.6|1
1737563630000|2025-01-22 16:33:50|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1737563640000|2025-01-22 16:34:00|6848.8|6833.8|6850.1|6835.1|6850.1|6835.1|6848.8|6833.8|4
1737563650000|2025-01-22 16:34:10|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|2
1737563660000|2025-01-22 16:34:20|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|1
1737563690000|2025-01-22 16:34:50|||||||||1
1737563700000|2025-01-22 16:35:00|||||||||1
1737563710000|2025-01-22 16:35:10|6849.9|6834.9|6848.4|6833.4|6849.9|6834.9|6847.9|6832.9|5
1737563720000|2025-01-22 16:35:20|6849.9|6834.9|6848.8|6833.8|6849.9|6834.9|6848.8|6833.8|8
1737563730000|2025-01-22 16:35:30|6848.9|6833.9|6847.6|6832.6|6848.9|6833.9|6847.6|6832.6|2
1737563740000|2025-01-22 16:35:40|||||||||1
1737563750000|2025-01-22 16:35:50|6846.8|6831.8|6846.8|6831.8|6846.9|6831.9|6846.8|6831.8|1
1737563760000|2025-01-22 16:36:00|6846.4|6831.4|6845.9|6830.9|6846.4|6831.4|6845.9|6830.9|3
1737563770000|2025-01-22 16:36:10|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|4
1737563780000|2025-01-22 16:36:20|6847.1|6832.1|6847.3|6832.3|6847.4|6832.4|6847.1|6832.1|0
1737563790000|2025-01-22 16:36:30|6846.9|6831.9|6847.9|6832.9|6847.9|6832.9|6846.9|6831.9|4
1737563800000|2025-01-22 16:36:40|6848.2|6833.2|6848.9|6833.9|6849.1|6834.1|6848.2|6833.2|34
1737563810000|2025-01-22 16:36:50|||||||||1
1737563820000|2025-01-22 16:37:00|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|8
1737563830000|2025-01-22 16:37:10|||||||||1
1737563840000|2025-01-22 16:37:20|6848.3|6833.3|6847.6|6832.6|6848.3|6833.3|6847.6|6832.6|3
1737563850000|2025-01-22 16:37:30|||||||||2
1737563860000|2025-01-22 16:37:40|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1737563880000|2025-01-22 16:38:00|||||||||1
1737563890000|2025-01-22 16:38:10|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|1
1737563900000|2025-01-22 16:38:20|||||||||2
1737563910000|2025-01-22 16:38:30|||||||||1
1737563920000|2025-01-22 16:38:40|6846.3|6831.3|6845.8|6830.8|6846.3|6831.3|6845.8|6830.8|2
1737563930000|2025-01-22 16:38:50|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|2
1737563940000|2025-01-22 16:39:00|6844.6|6829.6|6843.6|6828.6|6844.6|6829.6|6843.6|6828.6|3
1737563950000|2025-01-22 16:39:10|6843.3|6828.3|6843.6|6828.6|6843.6|6828.6|6843.3|6828.3|2
1737563960000|2025-01-22 16:39:20|6844.4|6829.4|6848.3|6833.3|6848.3|6833.3|6844.4|6829.4|7
1737563970000|2025-01-22 16:39:30|6848.4|6833.4|6848.3|6833.3|6848.4|6833.4|6848.3|6833.3|2
1737563980000|2025-01-22 16:39:40|6848.4|6833.4|6849.4|6834.4|6849.4|6834.4|6848.4|6833.4|0
1737563990000|2025-01-22 16:39:50|6849.3|6834.3|6849.3|6834.3|6849.4|6834.4|6849.3|6834.3|1
1737564000000|2025-01-22 16:40:00|6849.7|6834.7|6850.3|6835.3|6850.3|6835.3|6849.7|6834.7|3
1737564010000|2025-01-22 16:40:10|6849.3|6834.3|6848.9|6833.9|6850.6|6835.6|6848.9|6833.9|3
1737564020000|2025-01-22 16:40:20|6848.6|6833.6|6848.4|6833.4|6848.6|6833.6|6848.4|6833.4|4
1737564030000|2025-01-22 16:40:30|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1737564040000|2025-01-22 16:40:40|||||||||2
1737564050000|2025-01-22 16:40:50|6847.9|6832.9|6847.3|6832.3|6847.9|6832.9|6847.3|6832.3|2
1737564060000|2025-01-22 16:41:00|6846.9|6831.9|6845.9|6830.9|6846.9|6831.9|6845.9|6830.9|4
1737564070000|2025-01-22 16:41:10|6845.8|6830.8|6843.9|6828.9|6845.8|6830.8|6843.9|6828.9|11
1737564080000|2025-01-22 16:41:20|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|2
1737564090000|2025-01-22 16:41:30|6842.8|6827.8|6840.6|6825.6|6842.8|6827.8|6840.6|6825.6|8
1737564100000|2025-01-22 16:41:40|6840.9|6825.9|6839.9|6824.9|6842.8|6827.8|6839.9|6824.9|23
1737564110000|2025-01-22 16:41:50|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|3
1737564120000|2025-01-22 16:42:00|6838.8|6823.8|6839.4|6824.4|6840.3|6825.3|6837.9|6822.9|3
1737564130000|2025-01-22 16:42:10|6839.3|6824.3|6838.9|6823.9|6839.9|6824.9|6838.8|6823.8|2
1737564140000|2025-01-22 16:42:20|6838.2|6823.2|6838.4|6823.4|6838.9|6823.9|6837.9|6822.9|9
1737564150000|2025-01-22 16:42:30|6838.3|6823.3|6837.9|6822.9|6838.9|6823.9|6837.9|6822.9|1
1737564160000|2025-01-22 16:42:40|6838.9|6823.9|6840.6|6825.6|6840.6|6825.6|6838.9|6823.9|23
1737564170000|2025-01-22 16:42:50|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|1
1737564180000|2025-01-22 16:43:00|6840.1|6825.1|6838.8|6823.8|6840.4|6825.4|6838.8|6823.8|9
1737564190000|2025-01-22 16:43:10|||||||||1
1737564210000|2025-01-22 16:43:30|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|2
1737564220000|2025-01-22 16:43:40|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|0
1737564230000|2025-01-22 16:43:50|6836.8|6821.8|6836.7|6821.7|6837.1|6822.1|6835.9|6820.9|3
1737564240000|2025-01-22 16:44:00|6836.6|6821.6|6836.6|6821.6|6837.1|6822.1|6836.6|6821.6|0
1737564250000|2025-01-22 16:44:10|6837.1|6822.1|6835.2|6820.2|6837.1|6822.1|6835.2|6820.2|3
1737564260000|2025-01-22 16:44:20|6836.1|6821.1|6835.6|6820.6|6836.1|6821.1|6835.6|6820.6|2
1737564270000|2025-01-22 16:44:30|6835.2|6820.2|6835.6|6820.6|6835.6|6820.6|6835.2|6820.2|1
1737564280000|2025-01-22 16:44:40|6835.9|6820.9|6836.2|6821.2|6836.2|6821.2|6835.6|6820.6|4
1737564290000|2025-01-22 16:44:50|6835.6|6820.6|6835.7|6820.7|6836.2|6821.2|6835.6|6820.6|3
1737564300000|2025-01-22 16:45:00|6835.6|6820.6|6837.2|6822.2|6837.2|6822.2|6835.6|6820.6|4
1737564310000|2025-01-22 16:45:10|6838.2|6823.2|6838.2|6823.2|6838.3|6823.3|6837.8|6822.8|7
1737564330000|2025-01-22 16:45:30|6837.8|6822.8|6837.8|6822.8|6838.2|6823.2|6837.2|6822.2|4
1737564340000|2025-01-22 16:45:40|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.2|6822.2|1
1737564350000|2025-01-22 16:45:50|6836.8|6821.8|6836.2|6821.2|6836.8|6821.8|6836.2|6821.2|0
1737564360000|2025-01-22 16:46:00|6835.8|6820.8|6836.1|6821.1|6836.2|6821.2|6835.8|6820.8|6
1737564370000|2025-01-22 16:46:10|6835.7|6820.7|6834.8|6819.8|6835.7|6820.7|6834.8|6819.8|4
1737564380000|2025-01-22 16:46:20|6835.3|6820.3|6834.5|6819.5|6835.5|6820.5|6834.5|6819.5|2
1737564390000|2025-01-22 16:46:30|6834.7|6819.7|6834.8|6819.8|6834.8|6819.8|6834.7|6819.7|2
1737564400000|2025-01-22 16:46:40|6834|6819|6834.5|6819.5|6834.5|6819.5|6833.5|6818.5|10
1737564410000|2025-01-22 16:46:50|6834|6819|6833.5|6818.5|6834|6819|6833.5|6818.5|1
1737564420000|2025-01-22 16:47:00|||||||||1
1737564430000|2025-01-22 16:47:10|6833|6818|6832.5|6817.5|6833|6818|6832|6817|9
1737564440000|2025-01-22 16:47:20|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|6832.8|6817.8|2
1737564450000|2025-01-22 16:47:30|6832.5|6817.5|6833.5|6818.5|6833.5|6818.5|6832.5|6817.5|4
1737564460000|2025-01-22 16:47:40|||||||||1
1737564470000|2025-01-22 16:47:50|6833.8|6818.8|6833.5|6818.5|6834|6819|6833.5|6818.5|1
1737564490000|2025-01-22 16:48:10|||||||||1
1737564500000|2025-01-22 16:48:20|||||||||2
1737564510000|2025-01-22 16:48:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|2
1737564520000|2025-01-22 16:48:40|||||||||1
1737564530000|2025-01-22 16:48:50|||||||||1
1737564540000|2025-01-22 16:49:00|||||||||2
1737564550000|2025-01-22 16:49:10|6833.8|6818.8|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|7
1737564560000|2025-01-22 16:49:20|6834|6819|6834.5|6819.5|6834.5|6819.5|6833.6|6818.6|4
1737564580000|2025-01-22 16:49:40|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|8
1737564590000|2025-01-22 16:49:50|6834|6819|6834|6819|6834|6819|6834|6819|4
1737564600000|2025-01-22 16:50:00|6834.5|6819.5|6835.5|6820.5|6835.5|6820.5|6834.5|6819.5|6
1737564610000|2025-01-22 16:50:10|||||||||4
1737564620000|2025-01-22 16:50:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|1
1737564630000|2025-01-22 16:50:30|||||||||1
1737564640000|2025-01-22 16:50:40|||||||||1
1737564650000|2025-01-22 16:50:50|6835.8|6820.8|6835.5|6820.5|6835.8|6820.8|6835.5|6820.5|50
1737564660000|2025-01-22 16:51:00|6835.6|6820.6|6836.8|6821.8|6836.8|6821.8|6835.6|6820.6|4
1737564670000|2025-01-22 16:51:10|6836.3|6821.3|6836.1|6821.1|6836.8|6821.8|6836.1|6821.1|2
1737564680000|2025-01-22 16:51:20|6836.3|6821.3|6834.8|6819.8|6836.3|6821.3|6834.8|6819.8|4
1737564690000|2025-01-22 16:51:30|6834.6|6819.6|6834.8|6819.8|6834.8|6819.8|6834.6|6819.6|1
1737564700000|2025-01-22 16:51:40|6834.3|6819.3|6834.8|6819.8|6834.8|6819.8|6834.3|6819.3|4
1737564710000|2025-01-22 16:51:50|||||||||1
1737564720000|2025-01-22 16:52:00|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.3|6820.3|12
1737564730000|2025-01-22 16:52:10|6837|6822|6837.8|6822.8|6837.9|6822.9|6836.8|6821.8|5
1737564740000|2025-01-22 16:52:20|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.5|6822.5|1
1737564750000|2025-01-22 16:52:30|6838|6823|6838.4|6823.4|6838.9|6823.9|6838|6823|6
1737564760000|2025-01-22 16:52:40|||||||||1
1737564780000|2025-01-22 16:53:00|6838.8|6823.8|6839.4|6824.4|6839.4|6824.4|6838.8|6823.8|1
1737564790000|2025-01-22 16:53:10|6838.9|6823.9|6839.9|6824.9|6840.3|6825.3|6838.9|6823.9|5
1737564800000|2025-01-22 16:53:20|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|1
1737564810000|2025-01-22 16:53:30|6839.6|6824.6|6839.8|6824.8|6839.8|6824.8|6839.3|6824.3|1
1737564820000|2025-01-22 16:53:40|6839.6|6824.6|6839.8|6824.8|6839.8|6824.8|6839.6|6824.6|3
1737564830000|2025-01-22 16:53:50|6839|6824|6838.3|6823.3|6839.3|6824.3|6838.3|6823.3|2
1737564840000|2025-01-22 16:54:00|6838.6|6823.6|6838.8|6823.8|6838.8|6823.8|6838.6|6823.6|4
1737564860000|2025-01-22 16:54:20|6838.3|6823.3|6837.8|6822.8|6838.3|6823.3|6837.8|6822.8|3
1737564870000|2025-01-22 16:54:30|6837.9|6822.9|6838.8|6823.8|6838.9|6823.9|6837.9|6822.9|2
1737564880000|2025-01-22 16:54:40|6839|6824|6838.9|6823.9|6839|6824|6838.9|6823.9|0
1737564890000|2025-01-22 16:54:50|6839|6824|6839|6824|6839|6824|6838.9|6823.9|2
1737564900000|2025-01-22 16:55:00|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|2
1737564910000|2025-01-22 16:55:10|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|3
1737564920000|2025-01-22 16:55:20|6839.3|6824.3|6839.4|6824.4|6839.4|6824.4|6839.3|6824.3|2
1737564930000|2025-01-22 16:55:30|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1737564940000|2025-01-22 16:55:40|6839.8|6824.8|6839.4|6824.4|6839.8|6824.8|6839.4|6824.4|4
1737564950000|2025-01-22 16:55:50|6840.1|6825.1|6841|6826|6841|6826|6840|6825|4
1737564960000|2025-01-22 16:56:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|1
1737564970000|2025-01-22 16:56:10|6841|6826|6840.1|6825.1|6841|6826|6840.1|6825.1|2
1737564980000|2025-01-22 16:56:20|6840.3|6825.3|6838.5|6823.5|6840.8|6825.8|6838.5|6823.5|56
1737564990000|2025-01-22 16:56:30|||||||||1
1737565010000|2025-01-22 16:56:50|||||||||1
1737565020000|2025-01-22 16:57:00|6838.3|6823.3|6838.5|6823.5|6838.5|6823.5|6838|6823|11
1737565030000|2025-01-22 16:57:10|||||||||2
1737565040000|2025-01-22 16:57:20|||||||||1
1737565060000|2025-01-22 16:57:40|6839|6824|6839|6824|6839|6824|6839|6824|1
1737565080000|2025-01-22 16:58:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839|6824|2
1737565090000|2025-01-22 16:58:10|||||||||1
1737565110000|2025-01-22 16:58:30|||||||||1
1737565130000|2025-01-22 16:58:50|6840|6825|6840|6825|6840|6825|6840|6825|0
1737565140000|2025-01-22 16:59:00|6840.1|6825.1|6841|6826|6841|6826|6840.1|6825.1|5
1737565150000|2025-01-22 16:59:10|6840|6825|6840.5|6825.5|6840.5|6825.5|6840|6825|5
1737565160000|2025-01-22 16:59:20|||||||||1
1737565170000|2025-01-22 16:59:30|6841|6826|6841|6826|6841|6826|6841|6826|0
1737565180000|2025-01-22 16:59:40|6841.5|6826.5|6843.1|6828.1|6843.1|6828.1|6841.5|6826.5|11
1737565190000|2025-01-22 16:59:50|6843.6|6828.6|6843.5|6828.5|6844.5|6829.5|6843.5|6828.5|1
1737565200000|2025-01-22 17:00:00|6844.2|6829.2|6849.8|6834.8|6849.8|6834.8|6844.2|6829.2|18
1737565210000|2025-01-22 17:00:10|6849.9|6834.9|6852.8|6837.8|6852.8|6837.8|6849.9|6834.9|9
1737565220000|2025-01-22 17:00:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|10
1737565230000|2025-01-22 17:00:30|||||||||2
1737565240000|2025-01-22 17:00:40|||||||||1
1737565250000|2025-01-22 17:00:50|6849.1|6834.1|6848.1|6833.1|6849.1|6834.1|6848.1|6833.1|5
1737565260000|2025-01-22 17:01:00|||||||||2
1737565270000|2025-01-22 17:01:10|6847.6|6832.6|6846.8|6831.8|6847.6|6832.6|6846.8|6831.8|1
1737565290000|2025-01-22 17:01:30|||||||||2
1737565300000|2025-01-22 17:01:40|6845.5|6830.5|6844.9|6829.9|6845.5|6830.5|6844.9|6829.9|36
1737565310000|2025-01-22 17:01:50|6845.4|6830.4|6849.9|6834.9|6849.9|6834.9|6845.4|6830.4|48
1737565320000|2025-01-22 17:02:00|6849.5|6834.5|6847.9|6832.9|6849.5|6834.5|6847.9|6832.9|2
1737565330000|2025-01-22 17:02:10|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1737565340000|2025-01-22 17:02:20|||||||||1
1737565360000|2025-01-22 17:02:40|||||||||1
1737565370000|2025-01-22 17:02:50|||||||||1
1737565380000|2025-01-22 17:03:00|6847.4|6832.4|6846.5|6831.5|6847.4|6832.4|6846|6831|3
1737565390000|2025-01-22 17:03:10|||||||||2
1737565400000|2025-01-22 17:03:20|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1737565410000|2025-01-22 17:03:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737565420000|2025-01-22 17:03:40|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1737565430000|2025-01-22 17:03:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|1
1737565440000|2025-01-22 17:04:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|5
1737565460000|2025-01-22 17:04:20|||||||||2
1737565470000|2025-01-22 17:04:30|||||||||1
1737565480000|2025-01-22 17:04:40|||||||||1
1737565490000|2025-01-22 17:04:50|||||||||2
1737565500000|2025-01-22 17:05:00|6847.4|6832.4|6847.5|6832.5|6847.5|6832.5|6847.4|6832.4|2
1737565510000|2025-01-22 17:05:10|||||||||2
1737565520000|2025-01-22 17:05:20|||||||||1
1737565530000|2025-01-22 17:05:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|4
1737565540000|2025-01-22 17:05:40|6848|6833|6849.5|6834.5|6849.6|6834.6|6848|6833|15
1737565550000|2025-01-22 17:05:50|6849.3|6834.3|6849.8|6834.8|6849.8|6834.8|6849.3|6834.3|3
1737565560000|2025-01-22 17:06:00|6848.8|6833.8|6847.8|6832.8|6848.8|6833.8|6847.8|6832.8|5
1737565570000|2025-01-22 17:06:10|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|2
1737565580000|2025-01-22 17:06:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1737565590000|2025-01-22 17:06:30|6847.8|6832.8|6847.1|6832.1|6847.8|6832.8|6847.1|6832.1|5
1737565600000|2025-01-22 17:06:40|6846.8|6831.8|6844.8|6829.8|6847.3|6832.3|6844.8|6829.8|9
1737565610000|2025-01-22 17:06:50|6845.1|6830.1|6844.5|6829.5|6845.1|6830.1|6843.8|6828.8|7
1737565620000|2025-01-22 17:07:00|6843.6|6828.6|6842.5|6827.5|6843.6|6828.6|6841.6|6826.6|5
1737565630000|2025-01-22 17:07:10|6842.6|6827.6|6842.1|6827.1|6842.6|6827.6|6842.1|6827.1|2
1737565640000|2025-01-22 17:07:20|||||||||2
1737565660000|2025-01-22 17:07:40|6841.6|6826.6|6841.8|6826.8|6841.8|6826.8|6841.6|6826.6|2
1737565680000|2025-01-22 17:08:00|6840.6|6825.6|6842.5|6827.5|6842.6|6827.6|6840.6|6825.6|10
1737565690000|2025-01-22 17:08:10|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1737565710000|2025-01-22 17:08:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|3
1737565720000|2025-01-22 17:08:40|6843.8|6828.8|6842.8|6827.8|6843.8|6828.8|6842.6|6827.6|14
1737565740000|2025-01-22 17:09:00|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|2
1737565750000|2025-01-22 17:09:10|6843.1|6828.1|6844.1|6829.1|6844.1|6829.1|6843.1|6828.1|10
1737565760000|2025-01-22 17:09:20|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|1
1737565770000|2025-01-22 17:09:30|||||||||1
1737565780000|2025-01-22 17:09:40|||||||||1
1737565790000|2025-01-22 17:09:50|6843.6|6828.6|6842.6|6827.6|6843.6|6828.6|6842.6|6827.6|7
1737565800000|2025-01-22 17:10:00|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|4
1737565810000|2025-01-22 17:10:10|6843.5|6828.5|6843.5|6828.5|6843.6|6828.6|6843.1|6828.1|7
1737565830000|2025-01-22 17:10:30|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|1
1737565840000|2025-01-22 17:10:40|6842.6|6827.6|6842.1|6827.1|6842.6|6827.6|6841.6|6826.6|5
1737565860000|2025-01-22 17:11:00|6843.2|6828.2|6844.1|6829.1|6844.1|6829.1|6843.2|6828.2|12
1737565870000|2025-01-22 17:11:10|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1737565880000|2025-01-22 17:11:20|6844.1|6829.1|6843.8|6828.8|6844.1|6829.1|6843.8|6828.8|2
1737565890000|2025-01-22 17:11:30|||||||||1
1737565900000|2025-01-22 17:11:40|||||||||3
1737565910000|2025-01-22 17:11:50|||||||||2
1737565920000|2025-01-22 17:12:00|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737565930000|2025-01-22 17:12:10|6844.1|6829.1|6844.3|6829.3|6844.3|6829.3|6843.6|6828.6|3
1737565940000|2025-01-22 17:12:20|6845.1|6830.1|6845.1|6830.1|6845.3|6830.3|6845.1|6830.1|2
1737565950000|2025-01-22 17:12:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737565960000|2025-01-22 17:12:40|||||||||1
1737565970000|2025-01-22 17:12:50|6844.4|6829.4|6844.1|6829.1|6844.4|6829.4|6844.1|6829.1|3
1737565980000|2025-01-22 17:13:00|6844.3|6829.3|6844.1|6829.1|6844.3|6829.3|6844.1|6829.1|2
1737565990000|2025-01-22 17:13:10|||||||||2
1737566010000|2025-01-22 17:13:30|||||||||2
1737566040000|2025-01-22 17:14:00|||||||||3
1737566050000|2025-01-22 17:14:10|||||||||1
1737566060000|2025-01-22 17:14:20|||||||||1
1737566080000|2025-01-22 17:14:40|||||||||1
1737566090000|2025-01-22 17:14:50|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|4
1737566100000|2025-01-22 17:15:00|6845.6|6830.6|6847.8|6832.8|6847.8|6832.8|6845.6|6830.6|3
1737566110000|2025-01-22 17:15:10|6848.1|6833.1|6847.1|6832.1|6848.1|6833.1|6847.1|6832.1|3
1737566120000|2025-01-22 17:15:20|||||||||3
1737566130000|2025-01-22 17:15:30|||||||||2
1737566140000|2025-01-22 17:15:40|||||||||1
1737566160000|2025-01-22 17:16:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|3
1737566180000|2025-01-22 17:16:20|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|4
1737566190000|2025-01-22 17:16:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|1
1737566200000|2025-01-22 17:16:40|||||||||1
1737566210000|2025-01-22 17:16:50|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1737566220000|2025-01-22 17:17:00|6848.6|6833.6|6848.1|6833.1|6848.6|6833.6|6848.1|6833.1|5
1737566240000|2025-01-22 17:17:20|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|6847.8|6832.8|2
1737566260000|2025-01-22 17:17:40|6847.6|6832.6|6847.1|6832.1|6847.6|6832.6|6847.1|6832.1|3
1737566270000|2025-01-22 17:17:50|||||||||1
1737566280000|2025-01-22 17:18:00|||||||||4
1737566290000|2025-01-22 17:18:10|||||||||1
1737566300000|2025-01-22 17:18:20|||||||||1
1737566310000|2025-01-22 17:18:30|||||||||3
1737566330000|2025-01-22 17:18:50|||||||||1
1737566340000|2025-01-22 17:19:00|6846.6|6831.6|6845.5|6830.5|6846.8|6831.8|6845.5|6830.5|5
1737566350000|2025-01-22 17:19:10|6845.1|6830.1|6845.5|6830.5|6845.5|6830.5|6845.1|6830.1|1
1737566360000|2025-01-22 17:19:20|6845.1|6830.1|6845.5|6830.5|6845.5|6830.5|6845.1|6830.1|4
1737566370000|2025-01-22 17:19:30|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|1
1737566380000|2025-01-22 17:19:40|6845.6|6830.6|6846.1|6831.1|6847.1|6832.1|6845.6|6830.6|8
1737566390000|2025-01-22 17:19:50|||||||||1
1737566400000|2025-01-22 17:20:00|6846.3|6831.3|6846.1|6831.1|6846.3|6831.3|6846.1|6831.1|2
1737566410000|2025-01-22 17:20:10|||||||||3
1737566420000|2025-01-22 17:20:20|6846|6831|6844.5|6829.5|6846|6831|6843.8|6828.8|4
1737566430000|2025-01-22 17:20:30|6844|6829|6844.1|6829.1|6844.1|6829.1|6844|6829|0
1737566440000|2025-01-22 17:20:40|6843.5|6828.5|6842.5|6827.5|6843.5|6828.5|6842.5|6827.5|8
1737566450000|2025-01-22 17:20:50|||||||||1
1737566460000|2025-01-22 17:21:00|6842.2|6827.2|6841.7|6826.7|6842.2|6827.2|6841.7|6826.7|10
1737566470000|2025-01-22 17:21:10|6842.1|6827.1|6842.2|6827.2|6842.2|6827.2|6842.1|6827.1|2
1737566490000|2025-01-22 17:21:30|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|6842.7|6827.7|1
1737566500000|2025-01-22 17:21:40|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|1
1737566510000|2025-01-22 17:21:50|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|1
1737566520000|2025-01-22 17:22:00|6843|6828|6843|6828|6843|6828|6843|6828|1
1737566530000|2025-01-22 17:22:10|6842.7|6827.7|6843|6828|6843.1|6828.1|6842.7|6827.7|2
1737566540000|2025-01-22 17:22:20|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1737566550000|2025-01-22 17:22:30|6842.2|6827.2|6840|6825|6842.2|6827.2|6840|6825|49
1737566560000|2025-01-22 17:22:40|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|1
1737566580000|2025-01-22 17:23:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1737566590000|2025-01-22 17:23:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|1
1737566600000|2025-01-22 17:23:20|6839|6824|6839.6|6824.6|6841.6|6826.6|6839|6824|11
1737566610000|2025-01-22 17:23:30|6840|6825|6840|6825|6840|6825|6840|6825|2
1737566620000|2025-01-22 17:23:40|6840.1|6825.1|6839.5|6824.5|6840.1|6825.1|6839.5|6824.5|1
1737566630000|2025-01-22 17:23:50|6839.1|6824.1|6840|6825|6840|6825|6839|6824|6
1737566640000|2025-01-22 17:24:00|||||||||2
1737566650000|2025-01-22 17:24:10|||||||||1
1737566660000|2025-01-22 17:24:20|||||||||3
1737566680000|2025-01-22 17:24:40|||||||||2
1737566690000|2025-01-22 17:24:50|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1737566700000|2025-01-22 17:25:00|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|6839.1|6824.1|1
1737566710000|2025-01-22 17:25:10|6838.3|6823.3|6837.8|6822.8|6838.3|6823.3|6837.8|6822.8|77
1737566720000|2025-01-22 17:25:20|6837.1|6822.1|6838.2|6823.2|6838.2|6823.2|6836.8|6821.8|7
1737566730000|2025-01-22 17:25:30|6839|6824|6839|6824|6839|6824|6839|6824|0
1737566760000|2025-01-22 17:26:00|6840.1|6825.1|6842.2|6827.2|6842.2|6827.2|6840|6825|8
1737566770000|2025-01-22 17:26:10|6842.6|6827.6|6841|6826|6842.6|6827.6|6841|6826|52
1737566790000|2025-01-22 17:26:30|6840.6|6825.6|6841|6826|6841.1|6826.1|6840|6825|2
1737566800000|2025-01-22 17:26:40|6840.6|6825.6|6841|6826|6841|6826|6840.6|6825.6|40
1737566810000|2025-01-22 17:26:50|6840|6825|6840|6825|6840|6825|6840|6825|3
1737566820000|2025-01-22 17:27:00|6839.8|6824.8|6839.7|6824.7|6840|6825|6839.7|6824.7|2
1737566840000|2025-01-22 17:27:20|6840|6825|6841|6826|6841|6826|6840|6825|56
1737566850000|2025-01-22 17:27:30|6841.7|6826.7|6842|6827|6842|6827|6841.7|6826.7|11
1737566860000|2025-01-22 17:27:40|||||||||3
1737566880000|2025-01-22 17:28:00|6841.8|6826.8|6844.1|6829.1|6844.2|6829.2|6841.8|6826.8|55
1737566890000|2025-01-22 17:28:10|6844|6829|6844|6829|6844.1|6829.1|6844|6829|1
1737566900000|2025-01-22 17:28:20|6843.6|6828.6|6844.6|6829.6|6844.7|6829.7|6843.6|6828.6|34
1737566910000|2025-01-22 17:28:30|6844.7|6829.7|6845.2|6830.2|6845.2|6830.2|6844.7|6829.7|0
1737566920000|2025-01-22 17:28:40|6845.1|6830.1|6845.2|6830.2|6845.2|6830.2|6845|6830|32
1737566930000|2025-01-22 17:28:50|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845|6830|2
1737566940000|2025-01-22 17:29:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|2
1737566950000|2025-01-22 17:29:10|6845.6|6830.6|6847.7|6832.7|6847.7|6832.7|6845.6|6830.6|31
1737566970000|2025-01-22 17:29:30|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1737566980000|2025-01-22 17:29:40|6847.9|6832.9|6848.2|6833.2|6848.5|6833.5|6847.9|6832.9|3
1737566990000|2025-01-22 17:29:50|6848.4|6833.4|6848.2|6833.2|6848.4|6833.4|6848.2|6833.2|19
1737567000000|2025-01-22 17:30:00|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737567010000|2025-01-22 17:30:10|6847.2|6832.2|6848.6|6833.6|6848.6|6833.6|6847.1|6832.1|35
1737567020000|2025-01-22 17:30:20|6848.7|6833.7|6849.5|6834.5|6849.6|6834.6|6848.7|6833.7|2
1737567030000|2025-01-22 17:30:30|6849.1|6834.1|6845.6|6830.6|6849.1|6834.1|6845.6|6830.6|19
1737567040000|2025-01-22 17:30:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|1
1737567060000|2025-01-22 17:31:00|6846.6|6831.6|6847.2|6832.2|6847.2|6832.2|6846.6|6831.6|4
1737567080000|2025-01-22 17:31:20|6846.6|6831.6|6846.3|6831.3|6846.6|6831.6|6846.3|6831.3|2
1737567090000|2025-01-22 17:31:30|6845.6|6830.6|6845.5|6830.5|6845.6|6830.6|6845.5|6830.5|2
1737567100000|2025-01-22 17:31:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.5|6830.5|0
1737567110000|2025-01-22 17:31:50|||||||||1
1737567120000|2025-01-22 17:32:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1737567130000|2025-01-22 17:32:10|6845|6830|6845|6830|6845|6830|6845|6830|0
1737567140000|2025-01-22 17:32:20|||||||||1
1737567160000|2025-01-22 17:32:40|||||||||2
1737567170000|2025-01-22 17:32:50|6844.7|6829.7|6844|6829|6844.7|6829.7|6844|6829|5
1737567180000|2025-01-22 17:33:00|6844.1|6829.1|6844|6829|6844.1|6829.1|6844|6829|2
1737567190000|2025-01-22 17:33:10|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|2
1737567200000|2025-01-22 17:33:20|||||||||1
1737567210000|2025-01-22 17:33:30|||||||||2
1737567220000|2025-01-22 17:33:40|||||||||1
1737567230000|2025-01-22 17:33:50|6843.2|6828.2|6843.6|6828.6|6843.6|6828.6|6843.2|6828.2|13
1737567240000|2025-01-22 17:34:00|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|7
1737567260000|2025-01-22 17:34:20|||||||||2
1737567270000|2025-01-22 17:34:30|6844.9|6829.9|6848|6833|6848|6833|6844.9|6829.9|8
1737567280000|2025-01-22 17:34:40|6847.6|6832.6|6846.6|6831.6|6847.6|6832.6|6846.1|6831.1|2
1737567290000|2025-01-22 17:34:50|6847.6|6832.6|6848.6|6833.6|6848.6|6833.6|6847.6|6832.6|4
1737567300000|2025-01-22 17:35:00|6848.5|6833.5|6849.2|6834.2|6850.1|6835.1|6848.5|6833.5|9
1737567310000|2025-01-22 17:35:10|||||||||1
1737567320000|2025-01-22 17:35:20|6848.1|6833.1|6848.7|6833.7|6848.7|6833.7|6848.1|6833.1|2
1737567330000|2025-01-22 17:35:30|6849.1|6834.1|6849.2|6834.2|6849.2|6834.2|6849.1|6834.1|0
1737567340000|2025-01-22 17:35:40|6848.5|6833.5|6848.6|6833.6|6848.6|6833.6|6848.2|6833.2|5
1737567350000|2025-01-22 17:35:50|6848.3|6833.3|6848.1|6833.1|6848.3|6833.3|6847.6|6832.6|0
1737567360000|2025-01-22 17:36:00|6848|6833|6847.6|6832.6|6848.1|6833.1|6847.6|6832.6|2
1737567390000|2025-01-22 17:36:30|||||||||1
1737567400000|2025-01-22 17:36:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1737567410000|2025-01-22 17:36:50|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|4
1737567420000|2025-01-22 17:37:00|6848.7|6833.7|6849.2|6834.2|6849.2|6834.2|6848.7|6833.7|0
1737567440000|2025-01-22 17:37:20|||||||||1
1737567460000|2025-01-22 17:37:40|||||||||1
1737567470000|2025-01-22 17:37:50|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|3
1737567480000|2025-01-22 17:38:00|6847.9|6832.9|6847.6|6832.6|6847.9|6832.9|6847.6|6832.6|3
1737567490000|2025-01-22 17:38:10|6847.2|6832.2|6845.6|6830.6|6847.2|6832.2|6845.6|6830.6|4
1737567510000|2025-01-22 17:38:30|||||||||1
1737567520000|2025-01-22 17:38:40|6844.6|6829.6|6845|6830|6845|6830|6844.6|6829.6|33
1737567540000|2025-01-22 17:39:00|6844.6|6829.6|6842.3|6827.3|6844.6|6829.6|6842.3|6827.3|8
1737567550000|2025-01-22 17:39:10|6842.6|6827.6|6842.5|6827.5|6843.3|6828.3|6842|6827|4
1737567560000|2025-01-22 17:39:20|6843|6828|6843.3|6828.3|6843.3|6828.3|6843|6828|4
1737567570000|2025-01-22 17:39:30|||||||||1
1737567580000|2025-01-22 17:39:40|6843|6828|6842.3|6827.3|6843|6828|6842.3|6827.3|3
1737567590000|2025-01-22 17:39:50|||||||||1
1737567600000|2025-01-22 17:40:00|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|8
1737567610000|2025-01-22 17:40:10|6844.6|6829.6|6842|6827|6844.6|6829.6|6842|6827|10
1737567630000|2025-01-22 17:40:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1737567640000|2025-01-22 17:40:40|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841|6826|7
1737567660000|2025-01-22 17:41:00|||||||||1
1737567670000|2025-01-22 17:41:10|6841.5|6826.5|6840.6|6825.6|6841.5|6826.5|6840.6|6825.6|2
1737567680000|2025-01-22 17:41:20|6841.3|6826.3|6841.5|6826.5|6841.6|6826.6|6841|6826|1
1737567690000|2025-01-22 17:41:30|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1737567700000|2025-01-22 17:41:40|||||||||1
1737567710000|2025-01-22 17:41:50|6841.7|6826.7|6842.6|6827.6|6842.6|6827.6|6841.7|6826.7|3
1737567730000|2025-01-22 17:42:10|6842.5|6827.5|6842.6|6827.6|6842.6|6827.6|6842.5|6827.5|1
1737567740000|2025-01-22 17:42:20|||||||||1
1737567760000|2025-01-22 17:42:40|||||||||1
1737567770000|2025-01-22 17:42:50|6842.5|6827.5|6842.6|6827.6|6842.6|6827.6|6842.5|6827.5|1
1737567790000|2025-01-22 17:43:10|6843|6828|6843|6828|6843|6828|6843|6828|2
1737567810000|2025-01-22 17:43:30|6843.1|6828.1|6842.6|6827.6|6843.6|6828.6|6841.6|6826.6|14
1737567820000|2025-01-22 17:43:40|6843|6828|6843|6828|6843|6828|6843|6828|0
1737567830000|2025-01-22 17:43:50|6841.6|6826.6|6842|6827|6842.1|6827.1|6841.6|6826.6|3
1737567840000|2025-01-22 17:44:00|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|10
1737567850000|2025-01-22 17:44:10|||||||||1
1737567860000|2025-01-22 17:44:20|6842.2|6827.2|6842.6|6827.6|6842.6|6827.6|6842.1|6827.1|3
1737567870000|2025-01-22 17:44:30|||||||||1
1737567890000|2025-01-22 17:44:50|||||||||1
1737567910000|2025-01-22 17:45:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|2
1737567920000|2025-01-22 17:45:20|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1737567930000|2025-01-22 17:45:30|6842.7|6827.7|6842.6|6827.6|6842.7|6827.7|6842.6|6827.6|1
1737567940000|2025-01-22 17:45:40|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|3
1737567960000|2025-01-22 17:46:00|6842|6827|6841.6|6826.6|6842|6827|6841.6|6826.6|4
1737567990000|2025-01-22 17:46:30|||||||||1
1737568000000|2025-01-22 17:46:40|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|8
1737568010000|2025-01-22 17:46:50|||||||||1
1737568020000|2025-01-22 17:47:00|6842.1|6827.1|6842.1|6827.1|6842.2|6827.2|6842.1|6827.1|3
1737568040000|2025-01-22 17:47:20|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|7
1737568050000|2025-01-22 17:47:30|6841.1|6826.1|6842|6827|6842.3|6827.3|6841.1|6826.1|2
1737568060000|2025-01-22 17:47:40|6841.3|6826.3|6841.6|6826.6|6842.1|6827.1|6841.3|6826.3|2
1737568080000|2025-01-22 17:48:00|6840.9|6825.9|6840.6|6825.6|6840.9|6825.9|6840.6|6825.6|1
1737568090000|2025-01-22 17:48:10|6841|6826|6840.6|6825.6|6841|6826|6840.6|6825.6|2
1737568100000|2025-01-22 17:48:20|||||||||1
1737568110000|2025-01-22 17:48:30|||||||||3
1737568120000|2025-01-22 17:48:40|6841.1|6826.1|6842.3|6827.3|6842.3|6827.3|6841.1|6826.1|8
1737568130000|2025-01-22 17:48:50|||||||||1
1737568140000|2025-01-22 17:49:00|6841.6|6826.6|6842.3|6827.3|6842.3|6827.3|6841.6|6826.6|9
1737568150000|2025-01-22 17:49:10|||||||||5
1737568160000|2025-01-22 17:49:20|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|3
1737568170000|2025-01-22 17:49:30|6841.6|6826.6|6840.6|6825.6|6841.6|6826.6|6840.6|6825.6|2
1737568180000|2025-01-22 17:49:40|||||||||1
1737568190000|2025-01-22 17:49:50|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|3
1737568200000|2025-01-22 17:50:00|||||||||3
1737568210000|2025-01-22 17:50:10|||||||||1
1737568220000|2025-01-22 17:50:20|6843.3|6828.3|6843.1|6828.1|6843.3|6828.3|6843.1|6828.1|8
1737568230000|2025-01-22 17:50:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1737568240000|2025-01-22 17:50:40|6842.1|6827.1|6841.6|6826.6|6842.1|6827.1|6841.6|6826.6|3
1737568250000|2025-01-22 17:50:50|||||||||1
1737568260000|2025-01-22 17:51:00|6841.1|6826.1|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|16
1737568270000|2025-01-22 17:51:10|6842|6827|6842.3|6827.3|6842.3|6827.3|6842|6827|1
1737568280000|2025-01-22 17:51:20|6842.6|6827.6|6843.3|6828.3|6843.3|6828.3|6842.6|6827.6|1
1737568290000|2025-01-22 17:51:30|6843.1|6828.1|6843.1|6828.1|6843.3|6828.3|6843.1|6828.1|1
1737568300000|2025-01-22 17:51:40|6843.3|6828.3|6843.1|6828.1|6843.3|6828.3|6843.1|6828.1|1
1737568310000|2025-01-22 17:51:50|||||||||1
1737568330000|2025-01-22 17:52:10|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|3
1737568340000|2025-01-22 17:52:20|||||||||2
1737568350000|2025-01-22 17:52:30|||||||||3
1737568360000|2025-01-22 17:52:40|||||||||1
1737568370000|2025-01-22 17:52:50|||||||||2
1737568390000|2025-01-22 17:53:10|||||||||3
1737568410000|2025-01-22 17:53:30|6845.1|6830.1|6846.3|6831.3|6846.3|6831.3|6845.1|6830.1|8
1737568420000|2025-01-22 17:53:40|6846.1|6831.1|6845|6830|6846.1|6831.1|6844.8|6829.8|5
1737568430000|2025-01-22 17:53:50|6844.3|6829.3|6843.6|6828.6|6844.3|6829.3|6843.6|6828.6|6
1737568440000|2025-01-22 17:54:00|6843.5|6828.5|6841.6|6826.6|6843.5|6828.5|6841.6|6826.6|3
1737568450000|2025-01-22 17:54:10|6843.1|6828.1|6843.3|6828.3|6844.3|6829.3|6843.1|6828.1|3
1737568460000|2025-01-22 17:54:20|6844.1|6829.1|6843.3|6828.3|6844.6|6829.6|6843.3|6828.3|5
1737568470000|2025-01-22 17:54:30|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|3
1737568480000|2025-01-22 17:54:40|6844.1|6829.1|6845.1|6830.1|6845.1|6830.1|6843.1|6828.1|16
1737568490000|2025-01-22 17:54:50|6845|6830|6845|6830|6845.1|6830.1|6845|6830|11
1737568500000|2025-01-22 17:55:00|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|2
1737568510000|2025-01-22 17:55:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.3|6829.3|5
1737568520000|2025-01-22 17:55:20|6845|6830|6847.1|6832.1|6847.3|6832.3|6845|6830|8
1737568530000|2025-01-22 17:55:30|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.1|6832.1|2
1737568540000|2025-01-22 17:55:40|6847.1|6832.1|6846.3|6831.3|6847.1|6832.1|6846.3|6831.3|4
1737568550000|2025-01-22 17:55:50|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1737568560000|2025-01-22 17:56:00|||||||||2
1737568570000|2025-01-22 17:56:10|6847.1|6832.1|6847.3|6832.3|6847.3|6832.3|6847.1|6832.1|1
1737568590000|2025-01-22 17:56:30|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|1
1737568600000|2025-01-22 17:56:40|||||||||1
1737568610000|2025-01-22 17:56:50|||||||||1
1737568620000|2025-01-22 17:57:00|6846.3|6831.3|6846|6831|6846.3|6831.3|6845.8|6830.8|13
1737568630000|2025-01-22 17:57:10|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|0
1737568640000|2025-01-22 17:57:20|6846|6831|6845.3|6830.3|6846|6831|6845.3|6830.3|4
1737568650000|2025-01-22 17:57:30|6845|6830|6845|6830|6845|6830|6845|6830|0
1737568660000|2025-01-22 17:57:40|||||||||1
1737568670000|2025-01-22 17:57:50|||||||||1
1737568680000|2025-01-22 17:58:00|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|11
1737568690000|2025-01-22 17:58:10|||||||||1
1737568700000|2025-01-22 17:58:20|6845.2|6830.2|6845|6830|6845.2|6830.2|6844.8|6829.8|1
1737568710000|2025-01-22 17:58:30|||||||||1
1737568730000|2025-01-22 17:58:50|6844.8|6829.8|6846|6831|6846|6831|6844.8|6829.8|3
1737568740000|2025-01-22 17:59:00|6845.8|6830.8|6846.9|6831.9|6847.5|6832.5|6845.8|6830.8|8
1737568750000|2025-01-22 17:59:10|6848|6833|6848|6833|6848|6833|6848|6833|0
1737568760000|2025-01-22 17:59:20|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|6
1737568770000|2025-01-22 17:59:30|6848.8|6833.8|6848|6833|6848.8|6833.8|6848|6833|18
1737568790000|2025-01-22 17:59:50|||||||||1
1737568800000|2025-01-22 18:00:00|6848.1|6833.1|6847.3|6832.3|6848.5|6833.5|6847.3|6832.3|8
1737568810000|2025-01-22 18:00:10|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|2
1737568820000|2025-01-22 18:00:20|||||||||2
1737568840000|2025-01-22 18:00:40|6846.7|6831.7|6845.3|6830.3|6846.7|6831.7|6845.3|6830.3|6
1737568850000|2025-01-22 18:00:50|6844.7|6829.7|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|1
1737568860000|2025-01-22 18:01:00|6843.8|6828.8|6841.3|6826.3|6843.8|6828.8|6841.3|6826.3|6
1737568870000|2025-01-22 18:01:10|6840.7|6825.7|6841.7|6826.7|6841.7|6826.7|6840.7|6825.7|2
1737568880000|2025-01-22 18:01:20|||||||||2
1737568890000|2025-01-22 18:01:30|||||||||1
1737568900000|2025-01-22 18:01:40|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6839.7|6824.7|3
1737568910000|2025-01-22 18:01:50|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|14
1737568920000|2025-01-22 18:02:00|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|0
1737568930000|2025-01-22 18:02:10|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|6839.7|6824.7|2
1737568940000|2025-01-22 18:02:20|6839.3|6824.3|6838.7|6823.7|6839.7|6824.7|6838.3|6823.3|10
1737568950000|2025-01-22 18:02:30|6839.1|6824.1|6838.9|6823.9|6839.1|6824.1|6838.9|6823.9|3
1737568960000|2025-01-22 18:02:40|6838.6|6823.6|6838.6|6823.6|6838.7|6823.7|6837.7|6822.7|5
1737568970000|2025-01-22 18:02:50|6838.4|6823.4|6837.4|6822.4|6838.4|6823.4|6837.4|6822.4|3
1737568980000|2025-01-22 18:03:00|6837.1|6822.1|6838.1|6823.1|6838.6|6823.6|6837.1|6822.1|16
1737568990000|2025-01-22 18:03:10|6838.2|6823.2|6837.1|6822.1|6838.6|6823.6|6837.1|6822.1|4
1737569000000|2025-01-22 18:03:20|6836.1|6821.1|6836.7|6821.7|6836.7|6821.7|6836.1|6821.1|20
1737569010000|2025-01-22 18:03:30|6836.1|6821.1|6836.1|6821.1|6836.2|6821.2|6836.1|6821.1|2
1737569020000|2025-01-22 18:03:40|6835.3|6820.3|6835.1|6820.1|6835.3|6820.3|6835.1|6820.1|2
1737569040000|2025-01-22 18:04:00|6834.7|6819.7|6833.3|6818.3|6834.7|6819.7|6833.2|6818.2|9
1737569050000|2025-01-22 18:04:10|6834.2|6819.2|6834.1|6819.1|6834.2|6819.2|6834.1|6819.1|2
1737569060000|2025-01-22 18:04:20|||||||||1
1737569070000|2025-01-22 18:04:30|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|1
1737569080000|2025-01-22 18:04:40|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|3
1737569090000|2025-01-22 18:04:50|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|3
1737569110000|2025-01-22 18:05:10|6833.6|6818.6|6834.2|6819.2|6835.1|6820.1|6833.6|6818.6|10
1737569120000|2025-01-22 18:05:20|6834.6|6819.6|6834.1|6819.1|6834.6|6819.6|6833.6|6818.6|9
1737569130000|2025-01-22 18:05:30|6833.3|6818.3|6829.1|6814.1|6833.3|6818.3|6829.1|6814.1|21
1737569140000|2025-01-22 18:05:40|6828|6813|6827.6|6812.6|6828.1|6813.1|6826.6|6811.6|22
1737569150000|2025-01-22 18:05:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1737569160000|2025-01-22 18:06:00|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|1
1737569170000|2025-01-22 18:06:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|3
1737569180000|2025-01-22 18:06:20|6827.9|6812.9|6828.1|6813.1|6829.1|6814.1|6827.6|6812.6|2
1737569190000|2025-01-22 18:06:30|||||||||1
1737569210000|2025-01-22 18:06:50|6827.9|6812.9|6828.1|6813.1|6828.1|6813.1|6827.6|6812.6|7
1737569220000|2025-01-22 18:07:00|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|7
1737569230000|2025-01-22 18:07:10|6826.4|6811.4|6827.1|6812.1|6827.1|6812.1|6826.1|6811.1|12
1737569240000|2025-01-22 18:07:20|6826.4|6811.4|6827.1|6812.1|6827.1|6812.1|6826.4|6811.4|3
1737569250000|2025-01-22 18:07:30|6826.9|6811.9|6826.6|6811.6|6826.9|6811.9|6826.1|6811.1|2
1737569260000|2025-01-22 18:07:40|6826.1|6811.1|6825.9|6810.9|6826.1|6811.1|6825.9|6810.9|4
1737569270000|2025-01-22 18:07:50|6826.1|6811.1|6825.6|6810.6|6826.1|6811.1|6825.1|6810.1|2
1737569280000|2025-01-22 18:08:00|6825.2|6810.2|6825.1|6810.1|6825.2|6810.2|6825.1|6810.1|2
1737569290000|2025-01-22 18:08:10|6826.1|6811.1|6825.9|6810.9|6826.1|6811.1|6825.7|6810.7|4
1737569300000|2025-01-22 18:08:20|6826.1|6811.1|6825.4|6810.4|6826.1|6811.1|6825.4|6810.4|6
1737569310000|2025-01-22 18:08:30|||||||||1
1737569320000|2025-01-22 18:08:40|||||||||2
1737569330000|2025-01-22 18:08:50|6825.3|6810.3|6825.4|6810.4|6825.4|6810.4|6825.3|6810.3|2
1737569340000|2025-01-22 18:09:00|||||||||3
1737569350000|2025-01-22 18:09:10|||||||||1
1737569360000|2025-01-22 18:09:20|||||||||4
1737569370000|2025-01-22 18:09:30|||||||||2
1737569380000|2025-01-22 18:09:40|6826.6|6811.6|6827.9|6812.9|6828.1|6813.1|6826.6|6811.6|11
1737569390000|2025-01-22 18:09:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1737569400000|2025-01-22 18:10:00|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|7
1737569410000|2025-01-22 18:10:10|||||||||4
1737569420000|2025-01-22 18:10:20|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|3
1737569430000|2025-01-22 18:10:30|||||||||5
1737569440000|2025-01-22 18:10:40|||||||||4
1737569450000|2025-01-22 18:10:50|||||||||3
1737569460000|2025-01-22 18:11:00|6826.8|6811.8|6825.7|6810.7|6826.8|6811.8|6824.6|6809.6|12
1737569470000|2025-01-22 18:11:10|6826.4|6811.4|6825.4|6810.4|6826.4|6811.4|6825.4|6810.4|3
1737569480000|2025-01-22 18:11:20|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6824.6|6809.6|1
1737569490000|2025-01-22 18:11:30|6825.4|6810.4|6824.9|6809.9|6825.4|6810.4|6824.6|6809.6|6
1737569500000|2025-01-22 18:11:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1737569510000|2025-01-22 18:11:50|6824.9|6809.9|6825.1|6810.1|6825.4|6810.4|6824.9|6809.9|7
1737569520000|2025-01-22 18:12:00|6825.4|6810.4|6825.1|6810.1|6825.4|6810.4|6825.1|6810.1|1
1737569530000|2025-01-22 18:12:10|6824.6|6809.6|6824.6|6809.6|6825.1|6810.1|6824.6|6809.6|5
1737569540000|2025-01-22 18:12:20|||||||||3
1737569550000|2025-01-22 18:12:30|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|8
1737569560000|2025-01-22 18:12:40|||||||||10
1737569570000|2025-01-22 18:12:50|6822.6|6807.6|6824.4|6809.4|6825.1|6810.1|6822.6|6807.6|3
1737569580000|2025-01-22 18:13:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1737569590000|2025-01-22 18:13:10|6824.4|6809.4|6824.4|6809.4|6825.4|6810.4|6824.4|6809.4|3
1737569600000|2025-01-22 18:13:20|6823.4|6808.4|6824.7|6809.7|6824.7|6809.7|6823.4|6808.4|15
1737569610000|2025-01-22 18:13:30|6825.4|6810.4|6824.1|6809.1|6825.4|6810.4|6823.9|6808.9|3
1737569620000|2025-01-22 18:13:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|1
1737569630000|2025-01-22 18:13:50|6823.4|6808.4|6822.4|6807.4|6823.4|6808.4|6822.4|6807.4|4
1737569640000|2025-01-22 18:14:00|||||||||11
1737569650000|2025-01-22 18:14:10|6822.8|6807.8|6823.1|6808.1|6823.1|6808.1|6822.8|6807.8|1
1737569660000|2025-01-22 18:14:20|||||||||2
1737569670000|2025-01-22 18:14:30|||||||||3
1737569680000|2025-01-22 18:14:40|6822.4|6807.4|6822.7|6807.7|6822.9|6807.9|6822.4|6807.4|5
1737569690000|2025-01-22 18:14:50|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|1
1737569700000|2025-01-22 18:15:00|6823.4|6808.4|6824.4|6809.4|6824.4|6809.4|6823.4|6808.4|3
1737569710000|2025-01-22 18:15:10|6824.2|6809.2|6824.4|6809.4|6824.4|6809.4|6823.1|6808.1|23
1737569720000|2025-01-22 18:15:20|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6823.6|6808.6|3
1737569740000|2025-01-22 18:15:40|6823.7|6808.7|6823.6|6808.6|6823.7|6808.7|6823.6|6808.6|4
1737569750000|2025-01-22 18:15:50|6823.4|6808.4|6824.1|6809.1|6824.1|6809.1|6823.1|6808.1|6
1737569760000|2025-01-22 18:16:00|||||||||1
1737569770000|2025-01-22 18:16:10|6823.9|6808.9|6823.7|6808.7|6824.1|6809.1|6823.4|6808.4|3
1737569780000|2025-01-22 18:16:20|6824.1|6809.1|6823.4|6808.4|6824.1|6809.1|6823.4|6808.4|2
1737569790000|2025-01-22 18:16:30|6823.6|6808.6|6824.1|6809.1|6824.1|6809.1|6823.6|6808.6|3
1737569810000|2025-01-22 18:16:50|||||||||2
1737569820000|2025-01-22 18:17:00|6823.4|6808.4|6822.4|6807.4|6823.4|6808.4|6822.4|6807.4|5
1737569840000|2025-01-22 18:17:20|6823.4|6808.4|6824.1|6809.1|6824.1|6809.1|6823.4|6808.4|7
1737569850000|2025-01-22 18:17:30|||||||||1
1737569860000|2025-01-22 18:17:40|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|4
1737569870000|2025-01-22 18:17:50|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|11
1737569880000|2025-01-22 18:18:00|6823.2|6808.2|6822.4|6807.4|6823.2|6808.2|6821.3|6806.3|2
1737569890000|2025-01-22 18:18:10|6822.3|6807.3|6822.4|6807.4|6822.4|6807.4|6822.3|6807.3|1
1737569910000|2025-01-22 18:18:30|||||||||1
1737569920000|2025-01-22 18:18:40|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6821.8|6806.8|2
1737569930000|2025-01-22 18:18:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.3|6806.3|10
1737569940000|2025-01-22 18:19:00|||||||||1
1737569950000|2025-01-22 18:19:10|||||||||2
1737569960000|2025-01-22 18:19:20|6821.3|6806.3|6821.2|6806.2|6821.3|6806.3|6821.2|6806.2|2
1737569970000|2025-01-22 18:19:30|6820.8|6805.8|6820.3|6805.3|6820.8|6805.8|6820.3|6805.3|10
1737569980000|2025-01-22 18:19:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|2
1737569990000|2025-01-22 18:19:50|6820.3|6805.3|6821.4|6806.4|6821.4|6806.4|6820.2|6805.2|25
1737570000000|2025-01-22 18:20:00|6821.3|6806.3|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|0
1737570010000|2025-01-22 18:20:10|6821.2|6806.2|6821.8|6806.8|6821.8|6806.8|6821.2|6806.2|2
1737570020000|2025-01-22 18:20:20|6821.5|6806.5|6821.2|6806.2|6821.5|6806.5|6821.2|6806.2|3
1737570030000|2025-01-22 18:20:30|6821.3|6806.3|6821.2|6806.2|6821.3|6806.3|6821.2|6806.2|11
1737570040000|2025-01-22 18:20:40|||||||||1
1737570050000|2025-01-22 18:20:50|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1737570060000|2025-01-22 18:21:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|4
1737570070000|2025-01-22 18:21:10|||||||||1
1737570080000|2025-01-22 18:21:20|||||||||1
1737570090000|2025-01-22 18:21:30|||||||||2
1737570100000|2025-01-22 18:21:40|6819.8|6804.8|6820.2|6805.2|6820.2|6805.2|6819.3|6804.3|29
1737570110000|2025-01-22 18:21:50|||||||||1
1737570120000|2025-01-22 18:22:00|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1737570130000|2025-01-22 18:22:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1737570140000|2025-01-22 18:22:20|6819.7|6804.7|6819.3|6804.3|6819.7|6804.7|6819.2|6804.2|7
1737570150000|2025-01-22 18:22:30|6819.2|6804.2|6819|6804|6819.2|6804.2|6819|6804|4
1737570160000|2025-01-22 18:22:40|6818.7|6803.7|6818.2|6803.2|6818.7|6803.7|6818.2|6803.2|4
1737570170000|2025-01-22 18:22:50|6817.9|6802.9|6818|6803|6818|6803|6817.9|6802.9|13
1737570180000|2025-01-22 18:23:00|6817.9|6802.9|6818|6803|6818|6803|6817.9|6802.9|6
1737570190000|2025-01-22 18:23:10|6818.4|6803.4|6817.9|6802.9|6818.4|6803.4|6817.9|6802.9|4
1737570200000|2025-01-22 18:23:20|6817.4|6802.4|6817.9|6802.9|6818|6803|6817.4|6802.4|6
1737570210000|2025-01-22 18:23:30|6818|6803|6816.9|6801.9|6818|6803|6816.9|6801.9|10
1737570230000|2025-01-22 18:23:50|6817.4|6802.4|6817.5|6802.5|6818|6803|6817|6802|5
1737570240000|2025-01-22 18:24:00|6817|6802|6817|6802|6817|6802|6817|6802|1
1737570250000|2025-01-22 18:24:10|6816.7|6801.7|6815.9|6800.9|6816.9|6801.9|6815.9|6800.9|4
1737570260000|2025-01-22 18:24:20|6815|6800|6814.5|6799.5|6815|6800|6814.5|6799.5|4
1737570270000|2025-01-22 18:24:30|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1737570280000|2025-01-22 18:24:40|6814.5|6799.5|6813.9|6798.9|6814.5|6799.5|6813.9|6798.9|11
1737570290000|2025-01-22 18:24:50|6813.4|6798.4|6813.9|6798.9|6813.9|6798.9|6813.4|6798.4|2
1737570300000|2025-01-22 18:25:00|||||||||1
1737570310000|2025-01-22 18:25:10|6814|6799|6814.3|6799.3|6814.4|6799.4|6813.9|6798.9|19
1737570320000|2025-01-22 18:25:20|6813.9|6798.9|6814.5|6799.5|6816.2|6801.2|6813.9|6798.9|35
1737570330000|2025-01-22 18:25:30|6814|6799|6814|6799|6814|6799|6814|6799|2
1737570350000|2025-01-22 18:25:50|||||||||1
1737570360000|2025-01-22 18:26:00|6813.9|6798.9|6812|6797|6813.9|6798.9|6812|6797|4
1737570370000|2025-01-22 18:26:10|6812.9|6797.9|6812.9|6797.9|6813|6798|6812.9|6797.9|9
1737570380000|2025-01-22 18:26:20|||||||||1
1737570390000|2025-01-22 18:26:30|6812.4|6797.4|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|9
1737570410000|2025-01-22 18:26:50|6812.9|6797.9|6813.5|6798.5|6813.5|6798.5|6812.9|6797.9|4
1737570430000|2025-01-22 18:27:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1737570440000|2025-01-22 18:27:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|3
1737570450000|2025-01-22 18:27:30|6813.9|6798.9|6813.9|6798.9|6814.6|6799.6|6813.9|6798.9|1
1737570460000|2025-01-22 18:27:40|6813.4|6798.4|6812.9|6797.9|6813.4|6798.4|6812.4|6797.4|5
1737570480000|2025-01-22 18:28:00|||||||||1
1737570490000|2025-01-22 18:28:10|6811.9|6796.9|6811|6796|6811.9|6796.9|6811|6796|15
1737570500000|2025-01-22 18:28:20|6812|6797|6812|6797|6812|6797|6812|6797|10
1737570510000|2025-01-22 18:28:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6
1737570520000|2025-01-22 18:28:40|||||||||5
1737570530000|2025-01-22 18:28:50|6812.9|6797.9|6814.2|6799.2|6814.3|6799.3|6812.9|6797.9|35
1737570540000|2025-01-22 18:29:00|||||||||1
1737570550000|2025-01-22 18:29:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|7
1737570560000|2025-01-22 18:29:20|6814.3|6799.3|6814.2|6799.2|6814.3|6799.3|6814.2|6799.2|4
1737570570000|2025-01-22 18:29:30|6813.5|6798.5|6813.2|6798.2|6813.5|6798.5|6813.2|6798.2|5
1737570580000|2025-01-22 18:29:40|6813|6798|6813|6798|6813|6798|6813|6798|6
1737570590000|2025-01-22 18:29:50|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|2
1737570600000|2025-01-22 18:30:00|6813.2|6798.2|6812.9|6797.9|6813.2|6798.2|6812.9|6797.9|3
1737570610000|2025-01-22 18:30:10|6812.4|6797.4|6812.2|6797.2|6812.4|6797.4|6811.9|6796.9|3
1737570620000|2025-01-22 18:30:20|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|7
1737570630000|2025-01-22 18:30:30|6813|6798|6812.5|6797.5|6813|6798|6812.5|6797.5|1
1737570640000|2025-01-22 18:30:40|6812.2|6797.2|6812.5|6797.5|6812.5|6797.5|6811.9|6796.9|9
1737570650000|2025-01-22 18:30:50|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|9
1737570660000|2025-01-22 18:31:00|6812|6797|6812|6797|6812|6797|6812|6797|2
1737570680000|2025-01-22 18:31:20|6811.9|6796.9|6811.2|6796.2|6811.9|6796.9|6811|6796|6
1737570690000|2025-01-22 18:31:30|6811|6796|6811|6796|6811|6796|6811|6796|4
1737570700000|2025-01-22 18:31:40|||||||||5
1737570710000|2025-01-22 18:31:50|||||||||9
1737570720000|2025-01-22 18:32:00|6810|6795|6810.9|6795.9|6811|6796|6810|6795|12
1737570730000|2025-01-22 18:32:10|6811|6796|6810.9|6795.9|6811|6796|6810.4|6795.4|4
1737570740000|2025-01-22 18:32:20|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.4|6795.4|4
1737570750000|2025-01-22 18:32:30|6810.4|6795.4|6810.5|6795.5|6810.5|6795.5|6810.4|6795.4|0
1737570760000|2025-01-22 18:32:40|6810.4|6795.4|6808.2|6793.2|6810.5|6795.5|6808|6793|11
1737570770000|2025-01-22 18:32:50|6808|6793|6808|6793|6808|6793|6807.9|6792.9|2
1737570780000|2025-01-22 18:33:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|2
1737570790000|2025-01-22 18:33:10|6808|6793|6807.9|6792.9|6808.2|6793.2|6807.9|6792.9|8
1737570800000|2025-01-22 18:33:20|6807.5|6792.5|6807|6792|6807.5|6792.5|6806.4|6791.4|2
1737570810000|2025-01-22 18:33:30|||||||||8
1737570820000|2025-01-22 18:33:40|6807.5|6792.5|6808.5|6793.5|6808.7|6793.7|6807.5|6792.5|4
1737570830000|2025-01-22 18:33:50|6808.4|6793.4|6807.9|6792.9|6808.4|6793.4|6807.9|6792.9|0
1737570840000|2025-01-22 18:34:00|6807.4|6792.4|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|10
1737570850000|2025-01-22 18:34:10|6807|6792|6807|6792|6807|6792|6807|6792|2
1737570860000|2025-01-22 18:34:20|||||||||1
1737570870000|2025-01-22 18:34:30|6806.9|6791.9|6806.4|6791.4|6806.9|6791.9|6806.4|6791.4|4
1737570880000|2025-01-22 18:34:40|||||||||5
1737570890000|2025-01-22 18:34:50|||||||||7
1737570900000|2025-01-22 18:35:00|||||||||5
1737570910000|2025-01-22 18:35:10|||||||||4
1737570920000|2025-01-22 18:35:20|6806.5|6791.5|6807|6792|6807.4|6792.4|6806.5|6791.5|11
1737570930000|2025-01-22 18:35:30|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|1
1737570940000|2025-01-22 18:35:40|6807.9|6792.9|6808|6793|6809.9|6794.9|6807.9|6792.9|16
1737570950000|2025-01-22 18:35:50|6808.8|6793.8|6809|6794|6809|6794|6808.8|6793.8|5
1737570960000|2025-01-22 18:36:00|6809.2|6794.2|6809|6794|6809.2|6794.2|6809|6794|5
1737570970000|2025-01-22 18:36:10|6809.4|6794.4|6809|6794|6809.4|6794.4|6809|6794|2
1737570980000|2025-01-22 18:36:20|6809.2|6794.2|6810.9|6795.9|6812|6797|6809.2|6794.2|50
1737570990000|2025-01-22 18:36:30|6810.5|6795.5|6810|6795|6810.5|6795.5|6810|6795|1
1737571000000|2025-01-22 18:36:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|3
1737571010000|2025-01-22 18:36:50|6808.9|6793.9|6811.6|6796.6|6811.6|6796.6|6808.9|6793.9|17
1737571020000|2025-01-22 18:37:00|6810.9|6795.9|6809.9|6794.9|6810.9|6795.9|6809.9|6794.9|0
1737571030000|2025-01-22 18:37:10|||||||||1
1737571040000|2025-01-22 18:37:20|6810|6795|6808.9|6793.9|6810.4|6795.4|6808.9|6793.9|7
1737571050000|2025-01-22 18:37:30|6810|6795|6810.9|6795.9|6810.9|6795.9|6810|6795|5
1737571060000|2025-01-22 18:37:40|6811|6796|6811|6796|6811|6796|6811|6796|1
1737571070000|2025-01-22 18:37:50|6811.4|6796.4|6810.9|6795.9|6811.5|6796.5|6810.9|6795.9|2
1737571080000|2025-01-22 18:38:00|6810|6795|6809.9|6794.9|6810.2|6795.2|6809.9|6794.9|9
1737571090000|2025-01-22 18:38:10|6809.2|6794.2|6809|6794|6809.2|6794.2|6808.9|6793.9|10
1737571100000|2025-01-22 18:38:20|6809.5|6794.5|6809.9|6794.9|6809.9|6794.9|6809.5|6794.5|2
1737571110000|2025-01-22 18:38:30|6809.2|6794.2|6807.9|6792.9|6809.2|6794.2|6807.9|6792.9|6
1737571120000|2025-01-22 18:38:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|5
1737571130000|2025-01-22 18:38:50|6807|6792|6806.9|6791.9|6807|6792|6806.9|6791.9|4
1737571140000|2025-01-22 18:39:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|4
1737571150000|2025-01-22 18:39:10|6806.9|6791.9|6806.9|6791.9|6807|6792|6806.9|6791.9|5
1737571160000|2025-01-22 18:39:20|||||||||8
1737571170000|2025-01-22 18:39:30|||||||||1
1737571180000|2025-01-22 18:39:40|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|7
1737571190000|2025-01-22 18:39:50|6806.2|6791.2|6806.9|6791.9|6806.9|6791.9|6806.2|6791.2|10
1737571200000|2025-01-22 18:40:00|6806.5|6791.5|6806.5|6791.5|6806.9|6791.9|6806.2|6791.2|6
1737571210000|2025-01-22 18:40:10|6806|6791|6806.9|6791.9|6806.9|6791.9|6806|6791|5
1737571220000|2025-01-22 18:40:20|||||||||5
1737571240000|2025-01-22 18:40:40|6807.4|6792.4|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|4
1737571250000|2025-01-22 18:40:50|6806.4|6791.4|6802.5|6787.5|6806.4|6791.4|6802|6787|66
1737571260000|2025-01-22 18:41:00|6802|6787|6802.4|6787.4|6802.4|6787.4|6802|6787|3
1737571270000|2025-01-22 18:41:10|6802.5|6787.5|6803|6788|6803|6788|6802.5|6787.5|2
1737571280000|2025-01-22 18:41:20|6803.4|6788.4|6802|6787|6803.4|6788.4|6802|6787|8
1737571290000|2025-01-22 18:41:30|6801.9|6786.9|6802.9|6787.9|6802.9|6787.9|6801.9|6786.9|2
1737571300000|2025-01-22 18:41:40|6802|6787|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|4
1737571310000|2025-01-22 18:41:50|6802|6787|6802.9|6787.9|6802.9|6787.9|6802|6787|10
1737571330000|2025-01-22 18:42:10|6803|6788|6803|6788|6803|6788|6803|6788|17
1737571340000|2025-01-22 18:42:20|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|4
1737571350000|2025-01-22 18:42:30|6802.4|6787.4|6802.9|6787.9|6802.9|6787.9|6802.4|6787.4|9
1737571360000|2025-01-22 18:42:40|||||||||1
1737571370000|2025-01-22 18:42:50|6803|6788|6803.4|6788.4|6803.4|6788.4|6803|6788|1
1737571380000|2025-01-22 18:43:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|11
1737571390000|2025-01-22 18:43:10|||||||||1
1737571400000|2025-01-22 18:43:20|6803.6|6788.6|6803.9|6788.9|6804|6789|6803.6|6788.6|3
1737571410000|2025-01-22 18:43:30|6804|6789|6803.5|6788.5|6804|6789|6802.9|6787.9|10
1737571420000|2025-01-22 18:43:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1737571430000|2025-01-22 18:43:50|6803.2|6788.2|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|4
1737571440000|2025-01-22 18:44:00|||||||||4
1737571450000|2025-01-22 18:44:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|2
1737571460000|2025-01-22 18:44:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|4
1737571480000|2025-01-22 18:44:40|6803.9|6788.9|6802.9|6787.9|6803.9|6788.9|6802.9|6787.9|2
1737571490000|2025-01-22 18:44:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|4
1737571500000|2025-01-22 18:45:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.3|6787.3|11
1737571510000|2025-01-22 18:45:10|6802.8|6787.8|6802.8|6787.8|6802.9|6787.9|6802.3|6787.3|5
1737571520000|2025-01-22 18:45:20|6802.9|6787.9|6802.8|6787.8|6802.9|6787.9|6802.8|6787.8|4
1737571530000|2025-01-22 18:45:30|6803.3|6788.3|6802.9|6787.9|6803.4|6788.4|6802.9|6787.9|3
1737571540000|2025-01-22 18:45:40|6802.2|6787.2|6802.4|6787.4|6802.4|6787.4|6802.2|6787.2|1
1737571550000|2025-01-22 18:45:50|6802.1|6787.1|6802.6|6787.6|6802.6|6787.6|6802.1|6787.1|1
1737571560000|2025-01-22 18:46:00|6802.9|6787.9|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|7
1737571570000|2025-01-22 18:46:10|||||||||1
1737571580000|2025-01-22 18:46:20|6803.6|6788.6|6803.9|6788.9|6803.9|6788.9|6803.6|6788.6|5
1737571590000|2025-01-22 18:46:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1737571600000|2025-01-22 18:46:40|6804.1|6789.1|6804.9|6789.9|6804.9|6789.9|6803.9|6788.9|16
1737571610000|2025-01-22 18:46:50|6804.8|6789.8|6803.6|6788.6|6804.8|6789.8|6802.9|6787.9|12
1737571620000|2025-01-22 18:47:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1737571630000|2025-01-22 18:47:10|6803.8|6788.8|6802.9|6787.9|6803.8|6788.8|6802.9|6787.9|1
1737571640000|2025-01-22 18:47:20|6803.1|6788.1|6802.9|6787.9|6803.1|6788.1|6802.4|6787.4|12
1737571660000|2025-01-22 18:47:40|||||||||1
1737571670000|2025-01-22 18:47:50|6803.3|6788.3|6803.6|6788.6|6803.6|6788.6|6803.3|6788.3|11
1737571680000|2025-01-22 18:48:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|1
1737571690000|2025-01-22 18:48:10|6803.8|6788.8|6802.9|6787.9|6803.8|6788.8|6802.9|6787.9|1
1737571700000|2025-01-22 18:48:20|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|9
1737571710000|2025-01-22 18:48:30|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1737571720000|2025-01-22 18:48:40|||||||||9
1737571730000|2025-01-22 18:48:50|||||||||5
1737571740000|2025-01-22 18:49:00|||||||||1
1737571750000|2025-01-22 18:49:10|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|9
1737571760000|2025-01-22 18:49:20|6802.6|6787.6|6802.9|6787.9|6802.9|6787.9|6802.6|6787.6|6
1737571770000|2025-01-22 18:49:30|||||||||1
1737571780000|2025-01-22 18:49:40|6803.1|6788.1|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|3
1737571790000|2025-01-22 18:49:50|6803.2|6788.2|6803.1|6788.1|6803.4|6788.4|6802.9|6787.9|5
1737571800000|2025-01-22 18:50:00|6803.4|6788.4|6803.4|6788.4|6804.4|6789.4|6803.4|6788.4|4
1737571810000|2025-01-22 18:50:10|6802.9|6787.9|6802.9|6787.9|6803.1|6788.1|6802.9|6787.9|13
1737571820000|2025-01-22 18:50:20|||||||||1
1737571840000|2025-01-22 18:50:40|6802.1|6787.1|6801.9|6786.9|6802.1|6787.1|6801.9|6786.9|3
1737571850000|2025-01-22 18:50:50|||||||||8
1737571860000|2025-01-22 18:51:00|6802.6|6787.6|6802.9|6787.9|6802.9|6787.9|6802.6|6787.6|5
1737571870000|2025-01-22 18:51:10|6803.3|6788.3|6802.9|6787.9|6803.3|6788.3|6802.9|6787.9|5
1737571880000|2025-01-22 18:51:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|14
1737571890000|2025-01-22 18:51:30|6803.1|6788.1|6802.9|6787.9|6803.1|6788.1|6802.4|6787.4|3
1737571900000|2025-01-22 18:51:40|||||||||1
1737571910000|2025-01-22 18:51:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6801.9|6786.9|5
1737571920000|2025-01-22 18:52:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1737571930000|2025-01-22 18:52:10|6801.9|6786.9|6803.1|6788.1|6803.1|6788.1|6801.9|6786.9|8
1737571940000|2025-01-22 18:52:20|6802.3|6787.3|6803.9|6788.9|6803.9|6788.9|6801.9|6786.9|13
1737571950000|2025-01-22 18:52:30|6802.9|6787.9|6801.9|6786.9|6803.4|6788.4|6801.9|6786.9|6
1737571960000|2025-01-22 18:52:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|9
1737571970000|2025-01-22 18:52:50|||||||||1
1737571980000|2025-01-22 18:53:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|3
1737571990000|2025-01-22 18:53:10|6802.8|6787.8|6802.9|6787.9|6802.9|6787.9|6802.8|6787.8|5
1737572000000|2025-01-22 18:53:20|6802.8|6787.8|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|7
1737572010000|2025-01-22 18:53:30|6802.6|6787.6|6802.9|6787.9|6802.9|6787.9|6802.6|6787.6|2
1737572020000|2025-01-22 18:53:40|||||||||1
1737572030000|2025-01-22 18:53:50|6802.4|6787.4|6802.9|6787.9|6802.9|6787.9|6802.4|6787.4|4
1737572040000|2025-01-22 18:54:00|6802.4|6787.4|6805.1|6790.1|6805.1|6790.1|6802.4|6787.4|15
1737572050000|2025-01-22 18:54:10|||||||||4
1737572060000|2025-01-22 18:54:20|6804.6|6789.6|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|8
1737572070000|2025-01-22 18:54:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|5
1737572080000|2025-01-22 18:54:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|2
1737572090000|2025-01-22 18:54:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1737572100000|2025-01-22 18:55:00|6804.4|6789.4|6804.9|6789.9|6805.1|6790.1|6804.4|6789.4|10
1737572110000|2025-01-22 18:55:10|6805.1|6790.1|6804.9|6789.9|6805.1|6790.1|6804.9|6789.9|1
1737572130000|2025-01-22 18:55:30|6804.2|6789.2|6803.9|6788.9|6804.2|6789.2|6803.9|6788.9|6
1737572140000|2025-01-22 18:55:40|||||||||5
1737572150000|2025-01-22 18:55:50|6803.4|6788.4|6803.9|6788.9|6804.1|6789.1|6803.4|6788.4|4
1737572160000|2025-01-22 18:56:00|6803.4|6788.4|6803.1|6788.1|6803.4|6788.4|6803.1|6788.1|9
1737572170000|2025-01-22 18:56:10|6803.4|6788.4|6803.1|6788.1|6803.4|6788.4|6803.1|6788.1|6
1737572180000|2025-01-22 18:56:20|6803.4|6788.4|6803.9|6788.9|6803.9|6788.9|6803.4|6788.4|4
1737572190000|2025-01-22 18:56:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|7
1737572200000|2025-01-22 18:56:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|2
1737572210000|2025-01-22 18:56:50|6804.1|6789.1|6803.4|6788.4|6804.1|6789.1|6803.4|6788.4|7
1737572220000|2025-01-22 18:57:00|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|1
1737572230000|2025-01-22 18:57:10|6803.6|6788.6|6803.9|6788.9|6804.1|6789.1|6803.4|6788.4|10
1737572240000|2025-01-22 18:57:20|6803.1|6788.1|6803.9|6788.9|6803.9|6788.9|6803.1|6788.1|1
1737572250000|2025-01-22 18:57:30|6803.4|6788.4|6803.6|6788.6|6803.6|6788.6|6803.4|6788.4|7
1737572260000|2025-01-22 18:57:40|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.4|6787.4|16
1737572270000|2025-01-22 18:57:50|6802.4|6787.4|6802.4|6787.4|6802.6|6787.6|6802.4|6787.4|3
1737572280000|2025-01-22 18:58:00|6802.8|6787.8|6802.9|6787.9|6802.9|6787.9|6802.8|6787.8|1
1737572290000|2025-01-22 18:58:10|||||||||5
1737572300000|2025-01-22 18:58:20|||||||||5
1737572310000|2025-01-22 18:58:30|6802.4|6787.4|6803.1|6788.1|6803.1|6788.1|6802.4|6787.4|10
1737572320000|2025-01-22 18:58:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|5
1737572330000|2025-01-22 18:58:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1737572340000|2025-01-22 18:59:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|7
1737572350000|2025-01-22 18:59:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1737572360000|2025-01-22 18:59:20|6802.4|6787.4|6801.9|6786.9|6802.4|6787.4|6801.9|6786.9|4
1737572370000|2025-01-22 18:59:30|||||||||2
1737572380000|2025-01-22 18:59:40|6801.4|6786.4|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|58
1737572390000|2025-01-22 18:59:50|6801.6|6786.6|6802.2|6787.2|6802.6|6787.6|6801.6|6786.6|9
1737572400000|2025-01-22 19:00:00|6802.7|6787.7|6802.9|6787.9|6803.1|6788.1|6802.7|6787.7|24
1737572410000|2025-01-22 19:00:10|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|10
1737572420000|2025-01-22 19:00:20|6805.3|6790.3|6805.9|6790.9|6807.6|6792.6|6805.3|6790.3|24
1737572430000|2025-01-22 19:00:30|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|8
1737572440000|2025-01-22 19:00:40|6806.1|6791.1|6806.2|6791.2|6806.2|6791.2|6806.1|6791.1|3
1737572450000|2025-01-22 19:00:50|6806.1|6791.1|6806.1|6791.1|6806.2|6791.2|6806.1|6791.1|6
1737572460000|2025-01-22 19:01:00|||||||||1
1737572470000|2025-01-22 19:01:10|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|11
1737572480000|2025-01-22 19:01:20|6805.1|6790.1|6804.9|6789.9|6805.6|6790.6|6804.4|6789.4|12
1737572490000|2025-01-22 19:01:30|||||||||1
1737572510000|2025-01-22 19:01:50|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|2
1737572520000|2025-01-22 19:02:00|6804.9|6789.9|6804.6|6789.6|6804.9|6789.9|6804.6|6789.6|1
1737572530000|2025-01-22 19:02:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.6|6789.6|9
1737572540000|2025-01-22 19:02:20|6805.1|6790.1|6805.8|6790.8|6805.8|6790.8|6805.1|6790.1|23
1737572550000|2025-01-22 19:02:30|6806.2|6791.2|6805.6|6790.6|6807.1|6792.1|6805.6|6790.6|18
1737572560000|2025-01-22 19:02:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|3
1737572570000|2025-01-22 19:02:50|6804.9|6789.9|6805.2|6790.2|6805.2|6790.2|6804.9|6789.9|2
1737572580000|2025-01-22 19:03:00|6806.7|6791.7|6807.5|6792.5|6808|6793|6806.7|6791.7|22
1737572590000|2025-01-22 19:03:10|6807.8|6792.8|6808.5|6793.5|6809.2|6794.2|6807.8|6792.8|12
1737572600000|2025-01-22 19:03:20|6808.3|6793.3|6807.1|6792.1|6808.3|6793.3|6807.1|6792.1|9
1737572610000|2025-01-22 19:03:30|6807.2|6792.2|6807.2|6792.2|6807.3|6792.3|6807.2|6792.2|6
1737572630000|2025-01-22 19:03:50|||||||||5
1737572640000|2025-01-22 19:04:00|||||||||2
1737572650000|2025-01-22 19:04:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|33
1737572660000|2025-01-22 19:04:20|6806.1|6791.1|6807.2|6792.2|6807.2|6792.2|6806.1|6791.1|64
1737572680000|2025-01-22 19:04:40|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|7
1737572690000|2025-01-22 19:04:50|6807.6|6792.6|6808.8|6793.8|6808.8|6793.8|6807.6|6792.6|4
1737572700000|2025-01-22 19:05:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|5
1737572710000|2025-01-22 19:05:10|6808.7|6793.7|6808.3|6793.3|6808.7|6793.7|6808.3|6793.3|0
1737572720000|2025-01-22 19:05:20|||||||||2
1737572730000|2025-01-22 19:05:30|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6
1737572740000|2025-01-22 19:05:40|6808.3|6793.3|6807.2|6792.2|6808.3|6793.3|6807.2|6792.2|3
1737572750000|2025-01-22 19:05:50|||||||||1
1737572770000|2025-01-22 19:06:10|||||||||1
1737572780000|2025-01-22 19:06:20|||||||||4
1737572800000|2025-01-22 19:06:40|||||||||1
1737572820000|2025-01-22 19:07:00|||||||||1
1737572830000|2025-01-22 19:07:10|||||||||1
1737572850000|2025-01-22 19:07:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|9
1737572870000|2025-01-22 19:07:50|6806.2|6791.2|6804.7|6789.7|6806.2|6791.2|6804.2|6789.2|15
1737572880000|2025-01-22 19:08:00|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|13
1737572890000|2025-01-22 19:08:10|6805.2|6790.2|6806.4|6791.4|6806.4|6791.4|6804.6|6789.6|11
1737572900000|2025-01-22 19:08:20|||||||||1
1737572910000|2025-01-22 19:08:30|||||||||1
1737572920000|2025-01-22 19:08:40|6805.3|6790.3|6805.2|6790.2|6805.3|6790.3|6805.2|6790.2|5
1737572940000|2025-01-22 19:09:00|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|1
1737572950000|2025-01-22 19:09:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1737572960000|2025-01-22 19:09:20|||||||||1
1737572970000|2025-01-22 19:09:30|6805.2|6790.2|6806.1|6791.1|6806.2|6791.2|6805.2|6790.2|6
1737572980000|2025-01-22 19:09:40|6806.2|6791.2|6805.2|6790.2|6806.2|6791.2|6805.2|6790.2|3
1737572990000|2025-01-22 19:09:50|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6
1737573000000|2025-01-22 19:10:00|6806.2|6791.2|6805.2|6790.2|6806.2|6791.2|6805.2|6790.2|14
1737573010000|2025-01-22 19:10:10|6805.6|6790.6|6805.2|6790.2|6805.6|6790.6|6805.2|6790.2|6
1737573020000|2025-01-22 19:10:20|6806.3|6791.3|6806.2|6791.2|6806.7|6791.7|6806.1|6791.1|8
1737573030000|2025-01-22 19:10:30|||||||||1
1737573040000|2025-01-22 19:10:40|||||||||1
1737573050000|2025-01-22 19:10:50|||||||||1
1737573060000|2025-01-22 19:11:00|6806.6|6791.6|6807.5|6792.5|6808.2|6793.2|6806.6|6791.6|62
1737573070000|2025-01-22 19:11:10|||||||||3
1737573080000|2025-01-22 19:11:20|6807.4|6792.4|6807.5|6792.5|6807.5|6792.5|6807.4|6792.4|2
1737573090000|2025-01-22 19:11:30|6808|6793|6807.5|6792.5|6808|6793|6807.4|6792.4|19
1737573100000|2025-01-22 19:11:40|6808|6793|6808|6793|6808|6793|6808|6793|2
1737573110000|2025-01-22 19:11:50|6808.5|6793.5|6807.4|6792.4|6808.5|6793.5|6807.2|6792.2|40
1737573120000|2025-01-22 19:12:00|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|2
1737573130000|2025-01-22 19:12:10|6808.4|6793.4|6809.4|6794.4|6809.4|6794.4|6808.4|6793.4|5
1737573140000|2025-01-22 19:12:20|6808.4|6793.4|6810.1|6795.1|6812.2|6797.2|6808.2|6793.2|57
1737573150000|2025-01-22 19:12:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1737573160000|2025-01-22 19:12:40|6808.4|6793.4|6808.9|6793.9|6809.1|6794.1|6808.2|6793.2|4
1737573170000|2025-01-22 19:12:50|6809.1|6794.1|6808.9|6793.9|6809.1|6794.1|6808.9|6793.9|1
1737573180000|2025-01-22 19:13:00|6809.1|6794.1|6808.2|6793.2|6809.1|6794.1|6807.1|6792.1|22
1737573190000|2025-01-22 19:13:10|6807.9|6792.9|6807.2|6792.2|6807.9|6792.9|6806.4|6791.4|14
1737573200000|2025-01-22 19:13:20|6807.1|6792.1|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|3
1737573210000|2025-01-22 19:13:30|6807.1|6792.1|6807.2|6792.2|6807.2|6792.2|6807.1|6792.1|1
1737573220000|2025-01-22 19:13:40|6807.1|6792.1|6806.2|6791.2|6807.1|6792.1|6806.2|6791.2|10
1737573230000|2025-01-22 19:13:50|6806.6|6791.6|6806.2|6791.2|6806.7|6791.7|6806.2|6791.2|4
1737573240000|2025-01-22 19:14:00|6806.1|6791.1|6804.4|6789.4|6806.1|6791.1|6803.7|6788.7|91
1737573250000|2025-01-22 19:14:10|6804.8|6789.8|6804.4|6789.4|6805.1|6790.1|6804.4|6789.4|114
1737573260000|2025-01-22 19:14:20|6804.1|6789.1|6804.4|6789.4|6804.4|6789.4|6804.1|6789.1|53
1737573270000|2025-01-22 19:14:30|6803.4|6788.4|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|78
1737573280000|2025-01-22 19:14:40|6804.1|6789.1|6802.4|6787.4|6804.1|6789.1|6802.4|6787.4|128
1737573290000|2025-01-22 19:14:50|6802.1|6787.1|6802.1|6787.1|6802.9|6787.9|6801.4|6786.4|123
1737573300000|2025-01-22 19:15:00|6801.9|6786.9|6802.9|6787.9|6803.1|6788.1|6801.9|6786.9|27
1737573310000|2025-01-22 19:15:10|6803.4|6788.4|6803.3|6788.3|6803.4|6788.4|6803.1|6788.1|5
1737573320000|2025-01-22 19:15:20|6802.8|6787.8|6802.4|6787.4|6802.8|6787.8|6802.4|6787.4|18
1737573330000|2025-01-22 19:15:30|6802.2|6787.2|6801.9|6786.9|6802.2|6787.2|6801.4|6786.4|61
1737573340000|2025-01-22 19:15:40|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|1
1737573350000|2025-01-22 19:15:50|6802.4|6787.4|6802.9|6787.9|6803.4|6788.4|6802.4|6787.4|16
1737573360000|2025-01-22 19:16:00|6803.6|6788.6|6803.4|6788.4|6803.6|6788.6|6803.4|6788.4|3
1737573370000|2025-01-22 19:16:10|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1737573380000|2025-01-22 19:16:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|3
1737573400000|2025-01-22 19:16:40|6802.9|6787.9|6803.4|6788.4|6803.6|6788.6|6802.9|6787.9|9
1737573410000|2025-01-22 19:16:50|6802.9|6787.9|6803.4|6788.4|6803.9|6788.9|6802.9|6787.9|1
1737573420000|2025-01-22 19:17:00|6803.9|6788.9|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|3
1737573440000|2025-01-22 19:17:20|6804.4|6789.4|6803.9|6788.9|6804.4|6789.4|6803.4|6788.4|8
1737573450000|2025-01-22 19:17:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|2
1737573470000|2025-01-22 19:17:50|6804.8|6789.8|6804.8|6789.8|6804.9|6789.9|6804.4|6789.4|4
1737573480000|2025-01-22 19:18:00|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|3
1737573500000|2025-01-22 19:18:20|||||||||1
1737573510000|2025-01-22 19:18:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|52
1737573520000|2025-01-22 19:18:40|6804.9|6789.9|6805.1|6790.1|6805.1|6790.1|6804.9|6789.9|2
1737573530000|2025-01-22 19:18:50|6806.2|6791.2|6805.3|6790.3|6806.4|6791.4|6804.9|6789.9|13
1737573540000|2025-01-22 19:19:00|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.4|6789.4|5
1737573550000|2025-01-22 19:19:10|6805.1|6790.1|6804.9|6789.9|6805.1|6790.1|6804.9|6789.9|2
1737573560000|2025-01-22 19:19:20|6805.1|6790.1|6805.9|6790.9|6805.9|6790.9|6805.1|6790.1|6
1737573570000|2025-01-22 19:19:30|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1737573580000|2025-01-22 19:19:40|||||||||4
1737573590000|2025-01-22 19:19:50|6805.4|6790.4|6804.1|6789.1|6805.4|6790.4|6804.1|6789.1|5
1737597600000|2025-01-23 02:00:00|6818.8|6803.8|6816.8|6801.8|6818.9|6803.9|6816.3|6801.3|5
1737597610000|2025-01-23 02:00:10|6817.9|6802.9|6816.8|6801.8|6817.9|6802.9|6816.8|6801.8|1
1737597630000|2025-01-23 02:00:30|6816.4|6801.4|6814.9|6799.9|6816.4|6801.4|6814.9|6799.9|2
1737597640000|2025-01-23 02:00:40|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1737597660000|2025-01-23 02:01:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1737597670000|2025-01-23 02:01:10|6815.3|6800.3|6815.6|6800.6|6815.6|6800.6|6815.3|6800.3|0
1737597690000|2025-01-23 02:01:30|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737597730000|2025-01-23 02:02:10|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1737597750000|2025-01-23 02:02:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1737597760000|2025-01-23 02:02:40|6816.6|6801.6|6814.4|6799.4|6816.6|6801.6|6814.4|6799.4|0
1737597770000|2025-01-23 02:02:50|6812.9|6797.9|6810.4|6795.4|6812.9|6797.9|6810.4|6795.4|2
1737597780000|2025-01-23 02:03:00|6810.2|6795.2|6809.8|6794.8|6810.2|6795.2|6809.8|6794.8|0
1737597800000|2025-01-23 02:03:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1737597820000|2025-01-23 02:03:40|6807.6|6792.6|6805.9|6790.9|6807.6|6792.6|6805.9|6790.9|1
1737597830000|2025-01-23 02:03:50|6800.7|6785.7|6794.8|6779.8|6800.7|6785.7|6794.8|6779.8|54
1737597840000|2025-01-23 02:04:00|6794.3|6779.3|6793.7|6778.7|6794.3|6779.3|6793.7|6778.7|1
1737597850000|2025-01-23 02:04:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737597860000|2025-01-23 02:04:20|||||||||10
1737597870000|2025-01-23 02:04:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737597880000|2025-01-23 02:04:40|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|18
1737597890000|2025-01-23 02:04:50|6793.2|6778.2|6794.8|6779.8|6794.8|6779.8|6793.2|6778.2|2
1737597920000|2025-01-23 02:05:20|6795.1|6780.1|6796.1|6781.1|6796.1|6781.1|6795.1|6780.1|1
1737597930000|2025-01-23 02:05:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1737597970000|2025-01-23 02:06:10|6796.9|6781.9|6796.8|6781.8|6796.9|6781.9|6796.8|6781.8|3
1737597980000|2025-01-23 02:06:20|6797.6|6782.6|6798.2|6783.2|6798.2|6783.2|6797.6|6782.6|3
1737597990000|2025-01-23 02:06:30|6798.6|6783.6|6798.9|6783.9|6798.9|6783.9|6798.6|6783.6|1
1737598000000|2025-01-23 02:06:40|6799.1|6784.1|6800.1|6785.1|6800.1|6785.1|6799.1|6784.1|1
1737598010000|2025-01-23 02:06:50|6800.2|6785.2|6799.8|6784.8|6800.2|6785.2|6799.8|6784.8|0
1737598020000|2025-01-23 02:07:00|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1737598030000|2025-01-23 02:07:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1737598060000|2025-01-23 02:07:40|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1737598100000|2025-01-23 02:08:20|6797.6|6782.6|6796.4|6781.4|6797.6|6782.6|6796.4|6781.4|2
1737598130000|2025-01-23 02:08:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|9
1737598140000|2025-01-23 02:09:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|5
1737598210000|2025-01-23 02:10:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737598230000|2025-01-23 02:10:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1737598240000|2025-01-23 02:10:40|6792.9|6777.9|6792.7|6777.7|6792.9|6777.9|6792.7|6777.7|2
1737598250000|2025-01-23 02:10:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1737598260000|2025-01-23 02:11:00|6792.4|6777.4|6796.9|6781.9|6796.9|6781.9|6792.4|6777.4|14
1737598280000|2025-01-23 02:11:20|6798|6783|6798.4|6783.4|6798.4|6783.4|6798|6783|1
1737598320000|2025-01-23 02:12:00|6798.3|6783.3|6796|6781|6798.3|6783.3|6796|6781|0
1737598330000|2025-01-23 02:12:10|6795.5|6780.5|6795|6780|6795.5|6780.5|6795|6780|0
1737598340000|2025-01-23 02:12:20|||||||||1
1737598350000|2025-01-23 02:12:30|6793.5|6778.5|6792.5|6777.5|6793.5|6778.5|6792.5|6777.5|2
1737598370000|2025-01-23 02:12:50|6791.7|6776.7|6792.7|6777.7|6792.7|6777.7|6791.2|6776.2|74
1737598380000|2025-01-23 02:13:00|6793.2|6778.2|6794.2|6779.2|6794.2|6779.2|6793.2|6778.2|0
1737598420000|2025-01-23 02:13:40|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737598430000|2025-01-23 02:13:50|6795.2|6780.2|6792.8|6777.8|6795.3|6780.3|6792.8|6777.8|0
1737598490000|2025-01-23 02:14:50|6794.7|6779.7|6795.2|6780.2|6795.7|6780.7|6794.7|6779.7|3
1737598500000|2025-01-23 02:15:00|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|0
1737598540000|2025-01-23 02:15:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1737598580000|2025-01-23 02:16:20|6793.3|6778.3|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|1
1737598640000|2025-01-23 02:17:20|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|4
1737598650000|2025-01-23 02:17:30|6794.6|6779.6|6795.8|6780.8|6795.8|6780.8|6794.6|6779.6|1
1737598730000|2025-01-23 02:18:50|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737598760000|2025-01-23 02:19:20|6795.5|6780.5|6794.1|6779.1|6795.5|6780.5|6794.1|6779.1|0
1737598780000|2025-01-23 02:19:40|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1737598790000|2025-01-23 02:19:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1737598810000|2025-01-23 02:20:10|6792|6777|6791.5|6776.5|6792|6777|6791.5|6776.5|4
1737598820000|2025-01-23 02:20:20|||||||||3
1737598870000|2025-01-23 02:21:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|4
1737598880000|2025-01-23 02:21:20|6789.6|6774.6|6789.4|6774.4|6789.6|6774.6|6789.4|6774.4|24
1737598890000|2025-01-23 02:21:30|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|1
1737598900000|2025-01-23 02:21:40|6788.4|6773.4|6788|6773|6788.4|6773.4|6788|6773|0
1737598910000|2025-01-23 02:21:50|6784.8|6769.8|6783.9|6768.9|6784.8|6769.8|6783.9|6768.9|2
1737598920000|2025-01-23 02:22:00|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|13
1737598930000|2025-01-23 02:22:10|6786.4|6771.4|6786.9|6771.9|6786.9|6771.9|6786.4|6771.4|0
1737598940000|2025-01-23 02:22:20|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|11
1737598980000|2025-01-23 02:23:00|6786.9|6771.9|6786.9|6771.9|6787.4|6772.4|6786.9|6771.9|1
1737598990000|2025-01-23 02:23:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737599010000|2025-01-23 02:23:30|6787.5|6772.5|6787.8|6772.8|6787.8|6772.8|6787.5|6772.5|1
1737599020000|2025-01-23 02:23:40|6787.3|6772.3|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|1
1737599040000|2025-01-23 02:24:00|6786|6771|6787.3|6772.3|6787.3|6772.3|6786|6771|2
1737599060000|2025-01-23 02:24:20|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737599070000|2025-01-23 02:24:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1737599090000|2025-01-23 02:24:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|1
1737599100000|2025-01-23 02:25:00|6784.9|6769.9|6786.1|6771.1|6786.1|6771.1|6784.9|6769.9|1
1737599130000|2025-01-23 02:25:30|6786.2|6771.2|6784.9|6769.9|6786.9|6771.9|6784.9|6769.9|1
1737599150000|2025-01-23 02:25:50|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737599160000|2025-01-23 02:26:00|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1737599170000|2025-01-23 02:26:10|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1737599190000|2025-01-23 02:26:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1737599200000|2025-01-23 02:26:40|6784.3|6769.3|6784.5|6769.5|6784.5|6769.5|6784.3|6769.3|1
1737599210000|2025-01-23 02:26:50|6784.2|6769.2|6784|6769|6784.2|6769.2|6784|6769|0
1737599240000|2025-01-23 02:27:20|6784.7|6769.7|6785|6770|6785|6770|6784.7|6769.7|1
1737599250000|2025-01-23 02:27:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1737599270000|2025-01-23 02:27:50|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|5
1737599310000|2025-01-23 02:28:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1737599320000|2025-01-23 02:28:40|||||||||1
1737599330000|2025-01-23 02:28:50|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1737599350000|2025-01-23 02:29:10|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1737599400000|2025-01-23 02:30:00|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1737599410000|2025-01-23 02:30:10|||||||||1
1737599430000|2025-01-23 02:30:30|6784.8|6769.8|6785.3|6770.3|6785.3|6770.3|6784.8|6769.8|1
1737599460000|2025-01-23 02:31:00|6786|6771|6790.5|6775.5|6790.5|6775.5|6786|6771|1
1737599470000|2025-01-23 02:31:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1737599520000|2025-01-23 02:32:00|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1737599540000|2025-01-23 02:32:20|6788.5|6773.5|6789.3|6774.3|6790|6775|6788.5|6773.5|1
1737599550000|2025-01-23 02:32:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1737599600000|2025-01-23 02:33:20|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1737599640000|2025-01-23 02:34:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|7
1737599650000|2025-01-23 02:34:10|6789|6774|6788.5|6773.5|6789|6774|6788.5|6773.5|0
1737599700000|2025-01-23 02:35:00|6789|6774|6789|6774|6789|6774|6789|6774|0
1737599750000|2025-01-23 02:35:50|6788.8|6773.8|6788.5|6773.5|6788.8|6773.8|6788.5|6773.5|0
1737599760000|2025-01-23 02:36:00|6789|6774|6786.3|6771.3|6789|6774|6786.3|6771.3|2
1737599770000|2025-01-23 02:36:10|6786|6771|6786.3|6771.3|6786.3|6771.3|6786|6771|1
1737599800000|2025-01-23 02:36:40|6786.5|6771.5|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1737599810000|2025-01-23 02:36:50|6787|6772|6787.3|6772.3|6787.3|6772.3|6787|6772|0
1737599830000|2025-01-23 02:37:10|6786.8|6771.8|6786.3|6771.3|6786.8|6771.8|6786.3|6771.3|5
1737599840000|2025-01-23 02:37:20|6786.5|6771.5|6786.8|6771.8|6786.8|6771.8|6786.5|6771.5|0
1737599850000|2025-01-23 02:37:30|6787|6772|6787|6772|6787|6772|6787|6772|1
1737599870000|2025-01-23 02:37:50|6786.5|6771.5|6785.8|6770.8|6787|6772|6785.8|6770.8|0
1737599880000|2025-01-23 02:38:00|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|0
1737599890000|2025-01-23 02:38:10|6785.5|6770.5|6786.3|6771.3|6786.3|6771.3|6785.3|6770.3|6
1737599920000|2025-01-23 02:38:40|6785.8|6770.8|6786|6771|6786|6771|6785.8|6770.8|2
1737599950000|2025-01-23 02:39:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1737599960000|2025-01-23 02:39:20|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|5
1737599980000|2025-01-23 02:39:40|||||||||1
1737600000000|2025-01-23 02:40:00|6785.7|6770.7|6785.3|6770.3|6785.7|6770.7|6785.3|6770.3|0
1737600030000|2025-01-23 02:40:30|6784.6|6769.6|6784.5|6769.5|6784.6|6769.6|6784.5|6769.5|1
1737600090000|2025-01-23 02:41:30|6783.5|6768.5|6783.3|6768.3|6783.5|6768.5|6783|6768|3
1737600200000|2025-01-23 02:43:20|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1737600260000|2025-01-23 02:44:20|6783.5|6768.5|6783.3|6768.3|6783.5|6768.5|6783.3|6768.3|5
1737600270000|2025-01-23 02:44:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1737600280000|2025-01-23 02:44:40|6784.7|6769.7|6787.1|6772.1|6787.1|6772.1|6784.7|6769.7|6
1737600310000|2025-01-23 02:45:10|||||||||1
1737600360000|2025-01-23 02:46:00|6786.9|6771.9|6786.6|6771.6|6786.9|6771.9|6786.6|6771.6|0
1737600380000|2025-01-23 02:46:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|2
1737600420000|2025-01-23 02:47:00|||||||||1
1737600470000|2025-01-23 02:47:50|6787.3|6772.3|6787.8|6772.8|6787.8|6772.8|6786.6|6771.6|11
1737600480000|2025-01-23 02:48:00|6787.1|6772.1|6786.8|6771.8|6787.1|6772.1|6786.6|6771.6|0
1737600490000|2025-01-23 02:48:10|6786.9|6771.9|6786.6|6771.6|6786.9|6771.9|6786.6|6771.6|0
1737600500000|2025-01-23 02:48:20|6787.4|6772.4|6787.1|6772.1|6787.4|6772.4|6787.1|6772.1|5
1737600510000|2025-01-23 02:48:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737600530000|2025-01-23 02:48:50|6785.3|6770.3|6785.2|6770.2|6785.3|6770.3|6785.2|6770.2|1
1737600580000|2025-01-23 02:49:40|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6784.2|6769.2|1
1737600590000|2025-01-23 02:49:50|||||||||1
1737600620000|2025-01-23 02:50:20|||||||||1
1737600630000|2025-01-23 02:50:30|6784.3|6769.3|6784.6|6769.6|6784.7|6769.7|6784.3|6769.3|0
1737600640000|2025-01-23 02:50:40|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1737600650000|2025-01-23 02:50:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737600690000|2025-01-23 02:51:30|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1737600760000|2025-01-23 02:52:40|6784.1|6769.1|6783.7|6768.7|6784.1|6769.1|6783.7|6768.7|1
1737600800000|2025-01-23 02:53:20|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|2
1737600810000|2025-01-23 02:53:30|6785.7|6770.7|6786.5|6771.5|6786.5|6771.5|6785.7|6770.7|2
1737600820000|2025-01-23 02:53:40|6787.5|6772.5|6785.6|6770.6|6787.8|6772.8|6784.6|6769.6|6
1737600840000|2025-01-23 02:54:00|6784.8|6769.8|6785.6|6770.6|6785.6|6770.6|6784.8|6769.8|1
1737600850000|2025-01-23 02:54:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737600860000|2025-01-23 02:54:20|6786.7|6771.7|6786.6|6771.6|6786.7|6771.7|6786.6|6771.6|0
1737600870000|2025-01-23 02:54:30|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1737600880000|2025-01-23 02:54:40|6785.6|6770.6|6786.6|6771.6|6786.6|6771.6|6785.1|6770.1|1
1737600890000|2025-01-23 02:54:50|6787.9|6772.9|6788.6|6773.6|6788.6|6773.6|6787.9|6772.9|3
1737600900000|2025-01-23 02:55:00|6788.7|6773.7|6789.1|6774.1|6789.4|6774.4|6788.7|6773.7|0
1737600910000|2025-01-23 02:55:10|6789.6|6774.6|6789.4|6774.4|6790.1|6775.1|6789.4|6774.4|0
1737600930000|2025-01-23 02:55:30|6788.6|6773.6|6787.6|6772.6|6788.6|6773.6|6787.6|6772.6|0
1737600980000|2025-01-23 02:56:20|6786.6|6771.6|6786.1|6771.1|6786.6|6771.6|6786.1|6771.1|0
1737600990000|2025-01-23 02:56:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737601020000|2025-01-23 02:57:00|6785.1|6770.1|6784.6|6769.6|6785.1|6770.1|6784.6|6769.6|0
1737601080000|2025-01-23 02:58:00|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.1|6769.1|13
1737601090000|2025-01-23 02:58:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1737601110000|2025-01-23 02:58:30|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1737601120000|2025-01-23 02:58:40|6787.1|6772.1|6786.6|6771.6|6787.1|6772.1|6786.6|6771.6|0
1737601200000|2025-01-23 03:00:00|6786.3|6771.3|6786.4|6771.4|6786.4|6771.4|6785.9|6770.9|0
1737601210000|2025-01-23 03:00:10|6785.9|6770.9|6786.6|6771.6|6786.6|6771.6|6785.9|6770.9|0
1737601240000|2025-01-23 03:00:40|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737601250000|2025-01-23 03:00:50|6787.2|6772.2|6788.1|6773.1|6788.2|6773.2|6787.2|6772.2|3
1737601270000|2025-01-23 03:01:10|6788.2|6773.2|6788.1|6773.1|6788.2|6773.2|6788.1|6773.1|0
1737601280000|2025-01-23 03:01:20|6788.2|6773.2|6788.1|6773.1|6788.2|6773.2|6788.1|6773.1|0
1737601290000|2025-01-23 03:01:30|6788.2|6773.2|6788.1|6773.1|6788.2|6773.2|6788.1|6773.1|0
1737601300000|2025-01-23 03:01:40|6788.2|6773.2|6788.1|6773.1|6788.2|6773.2|6788.1|6773.1|0
1737601320000|2025-01-23 03:02:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1737601330000|2025-01-23 03:02:10|6788.1|6773.1|6789.3|6774.3|6789.3|6774.3|6788.1|6773.1|11
1737601340000|2025-01-23 03:02:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|8
1737601350000|2025-01-23 03:02:30|6790.1|6775.1|6790.4|6775.4|6790.4|6775.4|6790.1|6775.1|2
1737601360000|2025-01-23 03:02:40|6789.7|6774.7|6789.6|6774.6|6789.7|6774.7|6789.6|6774.6|9
1737601370000|2025-01-23 03:02:50|6791.7|6776.7|6791.7|6776.7|6791.8|6776.8|6791.7|6776.7|2
1737601390000|2025-01-23 03:03:10|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1737601440000|2025-01-23 03:04:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737601510000|2025-01-23 03:05:10|6789.1|6774.1|6787.7|6772.7|6789.1|6774.1|6787.2|6772.2|10
1737601520000|2025-01-23 03:05:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737601530000|2025-01-23 03:05:30|6787.2|6772.2|6789.3|6774.3|6789.3|6774.3|6787.2|6772.2|2
1737601560000|2025-01-23 03:06:00|6788.2|6773.2|6788.2|6773.2|6788.3|6773.3|6788.2|6773.2|3
1737601600000|2025-01-23 03:06:40|6788.3|6773.3|6788.6|6773.6|6788.7|6773.7|6788.3|6773.3|0
1737601620000|2025-01-23 03:07:00|6788.4|6773.4|6787.7|6772.7|6788.4|6773.4|6787.7|6772.7|0
1737601660000|2025-01-23 03:07:40|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|0
1737601670000|2025-01-23 03:07:50|6787.1|6772.1|6787.4|6772.4|6787.4|6772.4|6787.1|6772.1|11
1737601680000|2025-01-23 03:08:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737601720000|2025-01-23 03:08:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737601740000|2025-01-23 03:09:00|6786.6|6771.6|6783.2|6768.2|6786.6|6771.6|6783.2|6768.2|11
1737601770000|2025-01-23 03:09:30|6784.7|6769.7|6785.4|6770.4|6785.4|6770.4|6784.7|6769.7|4
1737601780000|2025-01-23 03:09:40|6786.2|6771.2|6785.7|6770.7|6786.2|6771.2|6785.6|6770.6|0
1737601800000|2025-01-23 03:10:00|6785.6|6770.6|6785.9|6770.9|6785.9|6770.9|6785.6|6770.6|6
1737601810000|2025-01-23 03:10:10|6786.2|6771.2|6786.7|6771.7|6786.7|6771.7|6786.2|6771.2|0
1737601820000|2025-01-23 03:10:20|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|2
1737601840000|2025-01-23 03:10:40|6786.7|6771.7|6786.6|6771.6|6786.7|6771.7|6786.6|6771.6|0
1737601860000|2025-01-23 03:11:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1737601870000|2025-01-23 03:11:10|6786.1|6771.1|6785.9|6770.9|6786.1|6771.1|6785.9|6770.9|7
1737601880000|2025-01-23 03:11:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737601890000|2025-01-23 03:11:30|||||||||2
1737601920000|2025-01-23 03:12:00|||||||||1
1737601950000|2025-01-23 03:12:30|6784.9|6769.9|6784.6|6769.6|6784.9|6769.9|6784.6|6769.6|0
1737601960000|2025-01-23 03:12:40|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1737602000000|2025-01-23 03:13:20|||||||||1
1737602040000|2025-01-23 03:14:00|6784.7|6769.7|6786.5|6771.5|6787|6772|6784.7|6769.7|23
1737602050000|2025-01-23 03:14:10|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737602060000|2025-01-23 03:14:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737602070000|2025-01-23 03:14:30|6786.2|6771.2|6786.4|6771.4|6786.4|6771.4|6786.2|6771.2|0
1737602080000|2025-01-23 03:14:40|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737602140000|2025-01-23 03:15:40|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737602150000|2025-01-23 03:15:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737602160000|2025-01-23 03:16:00|6786.4|6771.4|6786.2|6771.2|6786.4|6771.4|6786.2|6771.2|0
1737602170000|2025-01-23 03:16:10|6786.4|6771.4|6785.1|6770.1|6786.4|6771.4|6785.1|6770.1|1
1737602180000|2025-01-23 03:16:20|6785.9|6770.9|6785.4|6770.4|6785.9|6770.9|6785.4|6770.4|3
1737602220000|2025-01-23 03:17:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737602230000|2025-01-23 03:17:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1737602250000|2025-01-23 03:17:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|2
1737602330000|2025-01-23 03:18:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1737602340000|2025-01-23 03:19:00|6786.7|6771.7|6786.4|6771.4|6786.7|6771.7|6784.9|6769.9|15
1737602360000|2025-01-23 03:19:20|||||||||2
1737602400000|2025-01-23 03:20:00|6786.2|6771.2|6786.4|6771.4|6786.4|6771.4|6786.2|6771.2|0
1737602420000|2025-01-23 03:20:20|6786.2|6771.2|6786.4|6771.4|6786.4|6771.4|6786.2|6771.2|0
1737602550000|2025-01-23 03:22:30|6787|6772|6787|6772|6787|6772|6787|6772|2
1737602560000|2025-01-23 03:22:40|6787.1|6772.1|6787.5|6772.5|6787.5|6772.5|6787.1|6772.1|0
1737602590000|2025-01-23 03:23:10|6788.6|6773.6|6790.7|6775.7|6790.7|6775.7|6788.6|6773.6|2
1737602610000|2025-01-23 03:23:30|6790.5|6775.5|6789.4|6774.4|6790.5|6775.5|6789.4|6774.4|0
1737602640000|2025-01-23 03:24:00|6789|6774|6788.6|6773.6|6789|6774|6788.6|6773.6|0
1737602800000|2025-01-23 03:26:40|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737602810000|2025-01-23 03:26:50|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1737602820000|2025-01-23 03:27:00|6789.5|6774.5|6789.6|6774.6|6789.6|6774.6|6789.5|6774.5|0
1737602830000|2025-01-23 03:27:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737602840000|2025-01-23 03:27:20|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1737602860000|2025-01-23 03:27:40|6790|6775|6790.7|6775.7|6790.7|6775.7|6790|6775|0
1737602870000|2025-01-23 03:27:50|6791|6776|6791.7|6776.7|6791.7|6776.7|6791|6776|0
1737602890000|2025-01-23 03:28:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1737602910000|2025-01-23 03:28:30|6792.2|6777.2|6792.7|6777.7|6792.7|6777.7|6792.2|6777.2|0
1737602920000|2025-01-23 03:28:40|6794.2|6779.2|6792.7|6777.7|6794.2|6779.2|6792.7|6777.7|5
1737602930000|2025-01-23 03:28:50|6794.2|6779.2|6794.9|6779.9|6794.9|6779.9|6794.2|6779.2|4
1737602940000|2025-01-23 03:29:00|6794.6|6779.6|6794.7|6779.7|6794.7|6779.7|6794.6|6779.6|1
1737602980000|2025-01-23 03:29:40|6794.6|6779.6|6794.6|6779.6|6794.7|6779.7|6794.6|6779.6|0
1737603000000|2025-01-23 03:30:00|6794.1|6779.1|6793.5|6778.5|6794.1|6779.1|6793.5|6778.5|0
1737603010000|2025-01-23 03:30:10|6792.6|6777.6|6792.7|6777.7|6792.7|6777.7|6792.6|6777.6|0
1737603060000|2025-01-23 03:31:00|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1737603100000|2025-01-23 03:31:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737603120000|2025-01-23 03:32:00|6792.1|6777.1|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|0
1737603130000|2025-01-23 03:32:10|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1737603170000|2025-01-23 03:32:50|6790.5|6775.5|6790.9|6775.9|6790.9|6775.9|6790.5|6775.5|0
1737603190000|2025-01-23 03:33:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1737603420000|2025-01-23 03:37:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1737603430000|2025-01-23 03:37:10|6789.2|6774.2|6788.9|6773.9|6789.2|6774.2|6788.9|6773.9|0
1737603440000|2025-01-23 03:37:20|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737603470000|2025-01-23 03:37:50|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|2
1737603520000|2025-01-23 03:38:40|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|1
1737603560000|2025-01-23 03:39:20|6787|6772|6787.1|6772.1|6787.1|6772.1|6787|6772|1
1737603600000|2025-01-23 03:40:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1737603650000|2025-01-23 03:40:50|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737603690000|2025-01-23 03:41:30|6789.2|6774.2|6789.1|6774.1|6789.2|6774.2|6789.1|6774.1|1
1737603770000|2025-01-23 03:42:50|6789.2|6774.2|6790|6775|6790|6775|6789.2|6774.2|0
1737603790000|2025-01-23 03:43:10|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|1
1737603800000|2025-01-23 03:43:20|6789.1|6774.1|6788.7|6773.7|6789.1|6774.1|6788.7|6773.7|3
1737603820000|2025-01-23 03:43:40|||||||||1
1737603830000|2025-01-23 03:43:50|6787.7|6772.7|6787.6|6772.6|6788.5|6773.5|6787.6|6772.6|5
1737603880000|2025-01-23 03:44:40|6788|6773|6788|6773|6788|6773|6788|6773|0
1737603970000|2025-01-23 03:46:10|||||||||1
1737604000000|2025-01-23 03:46:40|||||||||1
1737604010000|2025-01-23 03:46:50|6788.7|6773.7|6789|6774|6789|6774|6788.7|6773.7|2
1737604050000|2025-01-23 03:47:30|6788.2|6773.2|6786.8|6771.8|6788.2|6773.2|6786.8|6771.8|3
1737604130000|2025-01-23 03:48:50|6787|6772|6787.3|6772.3|6787.3|6772.3|6787|6772|0
1737604160000|2025-01-23 03:49:20|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737604170000|2025-01-23 03:49:30|6787.5|6772.5|6787.3|6772.3|6787.5|6772.5|6787.3|6772.3|1
1737604180000|2025-01-23 03:49:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|3
1737604190000|2025-01-23 03:49:50|||||||||3
1737604240000|2025-01-23 03:50:40|||||||||2
1737604310000|2025-01-23 03:51:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737604360000|2025-01-23 03:52:40|6788.3|6773.3|6787.7|6772.7|6788.3|6773.3|6787.3|6772.3|1
1737604370000|2025-01-23 03:52:50|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|0
1737604380000|2025-01-23 03:53:00|6787.3|6772.3|6787.7|6772.7|6788.3|6773.3|6787.3|6772.3|0
1737604390000|2025-01-23 03:53:10|6787.5|6772.5|6788.3|6773.3|6788.3|6773.3|6787.3|6772.3|0
1737604400000|2025-01-23 03:53:20|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737604440000|2025-01-23 03:54:00|6787.3|6772.3|6787.5|6772.5|6787.8|6772.8|6787.3|6772.3|0
1737604450000|2025-01-23 03:54:10|6787.7|6772.7|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|0
1737604460000|2025-01-23 03:54:20|6787.3|6772.3|6787.5|6772.5|6787.5|6772.5|6787.3|6772.3|0
1737604470000|2025-01-23 03:54:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737604480000|2025-01-23 03:54:40|6787.7|6772.7|6787.5|6772.5|6787.7|6772.7|6787.5|6772.5|0
1737604490000|2025-01-23 03:54:50|6787.3|6772.3|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|0
1737604530000|2025-01-23 03:55:30|6788|6773|6788|6773|6788|6773|6788|6773|0
1737604550000|2025-01-23 03:55:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737604680000|2025-01-23 03:58:00|6786.8|6771.8|6786.8|6771.8|6787.3|6772.3|6786.8|6771.8|0
1737604710000|2025-01-23 03:58:30|||||||||1
1737604760000|2025-01-23 03:59:20|6787.2|6772.2|6787.7|6772.7|6787.7|6772.7|6787.2|6772.2|1
1737604770000|2025-01-23 03:59:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737604850000|2025-01-23 04:00:50|6788|6773|6787.9|6772.9|6788|6773|6787.9|6772.9|0
1737604860000|2025-01-23 04:01:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1737604870000|2025-01-23 04:01:10|6789|6774|6789|6774|6789|6774|6789|6774|0
1737604960000|2025-01-23 04:02:40|6787.5|6772.5|6787.4|6772.4|6787.9|6772.9|6787.4|6772.4|1
1737605000000|2025-01-23 04:03:20|6788.6|6773.6|6788.6|6773.6|6789.1|6774.1|6788.6|6773.6|4
1737605010000|2025-01-23 04:03:30|6788|6773|6788|6773|6788|6773|6788|6773|6
1737605150000|2025-01-23 04:05:50|6788.7|6773.7|6789.3|6774.3|6789.3|6774.3|6788.7|6773.7|3
1737605420000|2025-01-23 04:10:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1737605430000|2025-01-23 04:10:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1737605760000|2025-01-23 04:16:00|6789.3|6774.3|6789.8|6774.8|6789.8|6774.8|6789.3|6774.3|0
1737605770000|2025-01-23 04:16:10|6789.3|6774.3|6789.6|6774.6|6789.8|6774.8|6789.3|6774.3|0
1737605780000|2025-01-23 04:16:20|6789.4|6774.4|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|1
1737605790000|2025-01-23 04:16:30|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|3
1737605820000|2025-01-23 04:17:00|6789.3|6774.3|6789.4|6774.4|6789.8|6774.8|6789.3|6774.3|0
1737605830000|2025-01-23 04:17:10|6789.6|6774.6|6789.6|6774.6|6789.8|6774.8|6789.3|6774.3|0
1737605840000|2025-01-23 04:17:20|6789.4|6774.4|6789.4|6774.4|6789.8|6774.8|6789.3|6774.3|0
1737605850000|2025-01-23 04:17:30|6789.8|6774.8|6789.4|6774.4|6789.8|6774.8|6789.3|6774.3|0
1737605860000|2025-01-23 04:17:40|6789.6|6774.6|6788.6|6773.6|6789.8|6774.8|6788.6|6773.6|1
1737605910000|2025-01-23 04:18:30|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1737606060000|2025-01-23 04:21:00|||||||||1
1737606430000|2025-01-23 04:27:10|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1737606440000|2025-01-23 04:27:20|6790.6|6775.6|6789.3|6774.3|6790.6|6775.6|6789.1|6774.1|1
1737606450000|2025-01-23 04:27:30|6790|6775|6789.1|6774.1|6790|6775|6789.1|6774.1|0
1737606470000|2025-01-23 04:27:50|6790|6775|6790.8|6775.8|6790.8|6775.8|6790|6775|0
1737606480000|2025-01-23 04:28:00|6791|6776|6791|6776|6791|6776|6791|6776|0
1737606520000|2025-01-23 04:28:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737606700000|2025-01-23 04:31:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1737606750000|2025-01-23 04:32:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1737606780000|2025-01-23 04:33:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737606810000|2025-01-23 04:33:30|6792|6777|6792.2|6777.2|6792.2|6777.2|6792|6777|1
1737606860000|2025-01-23 04:34:20|6792|6777|6792|6777|6792|6777|6792|6777|0
1737606890000|2025-01-23 04:34:50|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737606900000|2025-01-23 04:35:00|6792|6777|6792|6777|6792|6777|6792|6777|0
1737606990000|2025-01-23 04:36:30|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|0
1737607110000|2025-01-23 04:38:30|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737607130000|2025-01-23 04:38:50|6793|6778|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|2
1737607140000|2025-01-23 04:39:00|||||||||1
1737607150000|2025-01-23 04:39:10|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.2|6777.2|1
1737607250000|2025-01-23 04:40:50|6792.9|6777.9|6793.7|6778.7|6793.7|6778.7|6792.9|6777.9|0
1737607260000|2025-01-23 04:41:00|6793.4|6778.4|6792.7|6777.7|6793.4|6778.4|6792.7|6777.7|0
1737607820000|2025-01-23 04:50:20|6792.9|6777.9|6792.2|6777.2|6792.9|6777.9|6792.2|6777.2|1
1737607840000|2025-01-23 04:50:40|6792|6777|6791.7|6776.7|6792|6777|6791.7|6776.7|0
1737608490000|2025-01-23 05:01:30|6791.4|6776.4|6791|6776|6791.4|6776.4|6791|6776|0
1737608500000|2025-01-23 05:01:40|||||||||1
1737608530000|2025-01-23 05:02:10|6790.9|6775.9|6791.3|6776.3|6791.3|6776.3|6790.9|6775.9|0
1737608550000|2025-01-23 05:02:30|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737608600000|2025-01-23 05:03:20|6792|6777|6791|6776|6792|6777|6791|6776|1
1737608610000|2025-01-23 05:03:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1737608690000|2025-01-23 05:04:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|1
1737608700000|2025-01-23 05:05:00|6788|6773|6787.9|6772.9|6788|6773|6787.9|6772.9|0
1737608720000|2025-01-23 05:05:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737608750000|2025-01-23 05:05:50|||||||||1
1737608780000|2025-01-23 05:06:20|||||||||1
1737608800000|2025-01-23 05:06:40|6788.5|6773.5|6789.2|6774.2|6789.2|6774.2|6788.5|6773.5|7
1737608810000|2025-01-23 05:06:50|6789|6774|6789.2|6774.2|6789.2|6774.2|6789|6774|0
1737608820000|2025-01-23 05:07:00|6789|6774|6789|6774|6789|6774|6789|6774|0
1737608990000|2025-01-23 05:09:50|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6789.2|6774.2|0
1737609030000|2025-01-23 05:10:30|6790|6775|6790|6775|6790|6775|6790|6775|0
1737609050000|2025-01-23 05:10:50|6791|6776|6791|6776|6791|6776|6791|6776|1
1737609080000|2025-01-23 05:11:20|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1737609090000|2025-01-23 05:11:30|6791|6776|6791|6776|6791|6776|6791|6776|0
1737609110000|2025-01-23 05:11:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1737609150000|2025-01-23 05:12:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1737609180000|2025-01-23 05:13:00|6790.9|6775.9|6791.8|6776.8|6791.8|6776.8|6790.9|6775.9|0
1737609190000|2025-01-23 05:13:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1737609240000|2025-01-23 05:14:00|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1737609310000|2025-01-23 05:15:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1737609320000|2025-01-23 05:15:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1737609330000|2025-01-23 05:15:30|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1737609400000|2025-01-23 05:16:40|6792.4|6777.4|6792.1|6777.1|6792.4|6777.4|6792.1|6777.1|0
1737609420000|2025-01-23 05:17:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737609470000|2025-01-23 05:17:50|6791.4|6776.4|6791.1|6776.1|6791.4|6776.4|6791.1|6776.1|0
1737609570000|2025-01-23 05:19:30|6791.7|6776.7|6792.7|6777.7|6793.1|6778.1|6791.7|6776.7|3
1737609580000|2025-01-23 05:19:40|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1737609590000|2025-01-23 05:19:50|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|16
1737609600000|2025-01-23 05:20:00|6792.7|6777.7|6792.4|6777.4|6792.7|6777.7|6792.4|6777.4|0
1737609610000|2025-01-23 05:20:10|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1737609670000|2025-01-23 05:21:10|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737609690000|2025-01-23 05:21:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1737609720000|2025-01-23 05:22:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1737609780000|2025-01-23 05:23:00|||||||||1
1737609870000|2025-01-23 05:24:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|3
1737609880000|2025-01-23 05:24:40|6792.2|6777.2|6792.7|6777.7|6792.7|6777.7|6792.2|6777.2|1
1737609920000|2025-01-23 05:25:20|6792.2|6777.2|6792.7|6777.7|6792.7|6777.7|6792.2|6777.2|0
1737609930000|2025-01-23 05:25:30|6792.2|6777.2|6792.3|6777.3|6792.3|6777.3|6792.2|6777.2|0
1737609940000|2025-01-23 05:25:40|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737609960000|2025-01-23 05:26:00|6792.6|6777.6|6792.3|6777.3|6792.7|6777.7|6792.2|6777.2|0
1737609970000|2025-01-23 05:26:10|6792.2|6777.2|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1737610010000|2025-01-23 05:26:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|2
1737610020000|2025-01-23 05:27:00|6790.1|6775.1|6790.2|6775.2|6790.2|6775.2|6790.1|6775.1|4
1737610030000|2025-01-23 05:27:10|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1737610050000|2025-01-23 05:27:30|6790.2|6775.2|6790.9|6775.9|6790.9|6775.9|6790.2|6775.2|0
1737610060000|2025-01-23 05:27:40|6791.7|6776.7|6792.7|6777.7|6792.7|6777.7|6791.7|6776.7|2
1737610080000|2025-01-23 05:28:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1737610200000|2025-01-23 05:30:00|6792.9|6777.9|6790.2|6775.2|6792.9|6777.9|6790.2|6775.2|3
1737610230000|2025-01-23 05:30:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737610260000|2025-01-23 05:31:00|6790.1|6775.1|6789.9|6774.9|6790.1|6775.1|6789.9|6774.9|0
1737610270000|2025-01-23 05:31:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1737610440000|2025-01-23 05:34:00|6789.6|6774.6|6789.6|6774.6|6789.7|6774.7|6789.6|6774.6|0
1737610450000|2025-01-23 05:34:10|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1737610460000|2025-01-23 05:34:20|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.4|6774.4|1
1737610470000|2025-01-23 05:34:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737610480000|2025-01-23 05:34:40|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1737610610000|2025-01-23 05:36:50|6788.6|6773.6|6789.2|6774.2|6789.6|6774.6|6788.6|6773.6|0
1737610620000|2025-01-23 05:37:00|6789.6|6774.6|6789.2|6774.2|6789.6|6774.6|6789.1|6774.1|0
1737610630000|2025-01-23 05:37:10|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1737610640000|2025-01-23 05:37:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1737610650000|2025-01-23 05:37:30|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1737610680000|2025-01-23 05:38:00|6789.6|6774.6|6789.1|6774.1|6789.6|6774.6|6789.1|6774.1|0
1737610750000|2025-01-23 05:39:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1737610770000|2025-01-23 05:39:30|6789.1|6774.1|6789.2|6774.2|6789.2|6774.2|6789.1|6774.1|0
1737610780000|2025-01-23 05:39:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1737610790000|2025-01-23 05:39:50|6790.6|6775.6|6792.1|6777.1|6792.1|6777.1|6790.1|6775.1|0
1737610870000|2025-01-23 05:41:10|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737610900000|2025-01-23 05:41:40|6791.8|6776.8|6792.7|6777.7|6792.7|6777.7|6791.8|6776.8|0
1737610920000|2025-01-23 05:42:00|6791.5|6776.5|6792.1|6777.1|6792.7|6777.7|6791.5|6776.5|0
1737610950000|2025-01-23 05:42:30|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1737610960000|2025-01-23 05:42:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1737610990000|2025-01-23 05:43:10|6791.4|6776.4|6791.1|6776.1|6791.4|6776.4|6791.1|6776.1|0
1737611010000|2025-01-23 05:43:30|6790.7|6775.7|6792.1|6777.1|6792.1|6777.1|6790.7|6775.7|4
1737611040000|2025-01-23 05:44:00|6791.2|6776.2|6792.1|6777.1|6792.1|6777.1|6791.2|6776.2|0
1737611060000|2025-01-23 05:44:20|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6792.1|6777.1|0
1737611100000|2025-01-23 05:45:00|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6792.1|6777.1|0
1737611110000|2025-01-23 05:45:10|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.1|6777.1|0
1737611120000|2025-01-23 05:45:20|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1737611130000|2025-01-23 05:45:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737611150000|2025-01-23 05:45:50|6792.7|6777.7|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|0
1737611160000|2025-01-23 05:46:00|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|10
1737611200000|2025-01-23 05:46:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|2
1737611210000|2025-01-23 05:46:50|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6792.1|6777.1|0
1737611260000|2025-01-23 05:47:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737611280000|2025-01-23 05:48:00|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1737611330000|2025-01-23 05:48:50|6792.2|6777.2|6792.4|6777.4|6792.4|6777.4|6792.2|6777.2|0
1737611370000|2025-01-23 05:49:30|6792.2|6777.2|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|0
1737611400000|2025-01-23 05:50:00|6790.7|6775.7|6790.7|6775.7|6790.9|6775.9|6790.7|6775.7|0
1737611490000|2025-01-23 05:51:30|6790.9|6775.9|6790.7|6775.7|6790.9|6775.9|6790.7|6775.7|0
1737611500000|2025-01-23 05:51:40|6790.9|6775.9|6790.7|6775.7|6790.9|6775.9|6790.7|6775.7|0
1737611510000|2025-01-23 05:51:50|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1737611520000|2025-01-23 05:52:00|6790.7|6775.7|6791.4|6776.4|6791.4|6776.4|6790.7|6775.7|0
1737611530000|2025-01-23 05:52:10|6792.4|6777.4|6794.5|6779.5|6794.5|6779.5|6792.4|6777.4|7
1737611540000|2025-01-23 05:52:20|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6793.9|6778.9|1
1737611550000|2025-01-23 05:52:30|6794.7|6779.7|6794.7|6779.7|6795.2|6780.2|6794.7|6779.7|0
1737611570000|2025-01-23 05:52:50|6794.6|6779.6|6794.2|6779.2|6794.6|6779.6|6794.2|6779.2|0
1737611590000|2025-01-23 05:53:10|6792.8|6777.8|6793.4|6778.4|6793.4|6778.4|6792.7|6777.7|1
1737611600000|2025-01-23 05:53:20|6794.2|6779.2|6793.4|6778.4|6794.2|6779.2|6792.7|6777.7|0
1737611720000|2025-01-23 05:55:20|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737611740000|2025-01-23 05:55:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.7|6777.7|0
1737611760000|2025-01-23 05:56:00|6792.7|6777.7|6792.7|6777.7|6792.9|6777.9|6792.7|6777.7|0
1737611800000|2025-01-23 05:56:40|6792.2|6777.2|6792.7|6777.7|6792.7|6777.7|6792.2|6777.2|0
1737611820000|2025-01-23 05:57:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737611840000|2025-01-23 05:57:20|6792.7|6777.7|6794.4|6779.4|6794.4|6779.4|6792.7|6777.7|3
1737611850000|2025-01-23 05:57:30|6794|6779|6794.7|6779.7|6794.7|6779.7|6794|6779|1
1737611860000|2025-01-23 05:57:40|6794.4|6779.4|6795.7|6780.7|6795.7|6780.7|6794.4|6779.4|7
1737611870000|2025-01-23 05:57:50|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1737611880000|2025-01-23 05:58:00|6794.7|6779.7|6794.7|6779.7|6795.4|6780.4|6794.7|6779.7|1
1737611900000|2025-01-23 05:58:20|6795.2|6780.2|6795.4|6780.4|6795.7|6780.7|6794.7|6779.7|4
1737611940000|2025-01-23 05:59:00|6797|6782|6797|6782|6797|6782|6797|6782|2
1737611960000|2025-01-23 05:59:20|6796.6|6781.6|6796.4|6781.4|6796.6|6781.6|6796.4|6781.4|1
1737612000000|2025-01-23 06:00:00|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|0
1737612010000|2025-01-23 06:00:10|6796.2|6781.2|6796|6781|6796.4|6781.4|6795.9|6780.9|0
1737612020000|2025-01-23 06:00:20|6795.9|6780.9|6796|6781|6796|6781|6795.9|6780.9|0
1737612030000|2025-01-23 06:00:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737612050000|2025-01-23 06:00:50|6796.5|6781.5|6796.4|6781.4|6796.5|6781.5|6796.4|6781.4|0
1737612060000|2025-01-23 06:01:00|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737612090000|2025-01-23 06:01:30|6796.4|6781.4|6796|6781|6796.4|6781.4|6795.9|6780.9|0
1737612100000|2025-01-23 06:01:40|6796.2|6781.2|6795.4|6780.4|6796.2|6781.2|6795.4|6780.4|0
1737612170000|2025-01-23 06:02:50|6795.9|6780.9|6798|6783|6798|6783|6795.9|6780.9|5
1737612180000|2025-01-23 06:03:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1737612190000|2025-01-23 06:03:10|6797.9|6782.9|6797.9|6782.9|6798.4|6783.4|6797.9|6782.9|0
1737612200000|2025-01-23 06:03:20|6797.6|6782.6|6797.9|6782.9|6797.9|6782.9|6797.6|6782.6|0
1737612210000|2025-01-23 06:03:30|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|0
1737612240000|2025-01-23 06:04:00|6797.9|6782.9|6797.5|6782.5|6797.9|6782.9|6797.5|6782.5|0
1737612250000|2025-01-23 06:04:10|6796.5|6781.5|6796.9|6781.9|6797|6782|6796.4|6781.4|1
1737612260000|2025-01-23 06:04:20|6796.4|6781.4|6796.5|6781.5|6796.5|6781.5|6796.4|6781.4|0
1737612270000|2025-01-23 06:04:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737612310000|2025-01-23 06:05:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737612400000|2025-01-23 06:06:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737612440000|2025-01-23 06:07:20|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1737612520000|2025-01-23 06:08:40|6794.5|6779.5|6794.5|6779.5|6794.9|6779.9|6794.5|6779.5|0
1737612540000|2025-01-23 06:09:00|6796.5|6781.5|6796.1|6781.1|6796.5|6781.5|6796|6781|3
1737612550000|2025-01-23 06:09:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737612580000|2025-01-23 06:09:40|6796|6781|6794.6|6779.6|6796|6781|6794.6|6779.6|2
1737612590000|2025-01-23 06:09:50|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1737612600000|2025-01-23 06:10:00|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737612650000|2025-01-23 06:10:50|6795|6780|6794.9|6779.9|6795|6780|6794.9|6779.9|0
1737612680000|2025-01-23 06:11:20|6796|6781|6796.3|6781.3|6796.3|6781.3|6795.4|6780.4|5
1737612690000|2025-01-23 06:11:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|2
1737612710000|2025-01-23 06:11:50|6799|6784|6799|6784|6799|6784|6799|6784|0
1737612720000|2025-01-23 06:12:00|6798.9|6783.9|6799|6784|6799|6784|6798.9|6783.9|0
1737612730000|2025-01-23 06:12:10|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1737612770000|2025-01-23 06:12:50|6799.1|6784.1|6799.3|6784.3|6799.3|6784.3|6799.1|6784.1|0
1737612780000|2025-01-23 06:13:00|6799.6|6784.6|6798.4|6783.4|6799.6|6784.6|6798.4|6783.4|1
1737612790000|2025-01-23 06:13:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1737612940000|2025-01-23 06:15:40|6796|6781|6796|6781|6796|6781|6796|6781|1
1737612960000|2025-01-23 06:16:00|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1737612970000|2025-01-23 06:16:10|6796.3|6781.3|6797|6782|6797|6782|6796.3|6781.3|0
1737613060000|2025-01-23 06:17:40|6797.2|6782.2|6797.7|6782.7|6797.7|6782.7|6797.2|6782.2|0
1737613080000|2025-01-23 06:18:00|6797.9|6782.9|6797.9|6782.9|6798|6783|6797.9|6782.9|0
1737613090000|2025-01-23 06:18:10|6798|6783|6798|6783|6798|6783|6797.9|6782.9|0
1737613110000|2025-01-23 06:18:30|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1737613140000|2025-01-23 06:19:00|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|0
1737613150000|2025-01-23 06:19:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1737613160000|2025-01-23 06:19:20|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1737613190000|2025-01-23 06:19:50|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737613200000|2025-01-23 06:20:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737613330000|2025-01-23 06:22:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|1
1737613350000|2025-01-23 06:22:30|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737613450000|2025-01-23 06:24:10|6793.8|6778.8|6791.7|6776.7|6793.8|6778.8|6791.7|6776.7|6
1737613460000|2025-01-23 06:24:20|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1737613490000|2025-01-23 06:24:50|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1737613500000|2025-01-23 06:25:00|6791.2|6776.2|6791.4|6776.4|6791.4|6776.4|6791.2|6776.2|0
1737613650000|2025-01-23 06:27:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737613660000|2025-01-23 06:27:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1737613670000|2025-01-23 06:27:50|6790.3|6775.3|6789.3|6774.3|6790.4|6775.4|6789.3|6774.3|1
1737613810000|2025-01-23 06:30:10|6789.4|6774.4|6789.3|6774.3|6789.4|6774.4|6789.3|6774.3|0
1737613820000|2025-01-23 06:30:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737613880000|2025-01-23 06:31:20|6790.9|6775.9|6790.4|6775.4|6790.9|6775.9|6790.4|6775.4|1
1737613890000|2025-01-23 06:31:30|6790.5|6775.5|6790.4|6775.4|6790.5|6775.5|6790.4|6775.4|0
1737613940000|2025-01-23 06:32:20|6790.3|6775.3|6790.4|6775.4|6790.4|6775.4|6790.3|6775.3|0
1737613980000|2025-01-23 06:33:00|6790.5|6775.5|6790.8|6775.8|6790.8|6775.8|6790.5|6775.5|0
1737613990000|2025-01-23 06:33:10|6790.9|6775.9|6790.8|6775.8|6790.9|6775.9|6790.8|6775.8|0
1737614010000|2025-01-23 06:33:30|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1737614020000|2025-01-23 06:33:40|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1737614030000|2025-01-23 06:33:50|6791.4|6776.4|6791.5|6776.5|6791.5|6776.5|6791.4|6776.4|0
1737614050000|2025-01-23 06:34:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1737614060000|2025-01-23 06:34:20|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|0
1737614090000|2025-01-23 06:34:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737614140000|2025-01-23 06:35:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1737614160000|2025-01-23 06:36:00|6790.3|6775.3|6789.4|6774.4|6790.3|6775.3|6789.3|6774.3|0
1737614190000|2025-01-23 06:36:30|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737614200000|2025-01-23 06:36:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1737614240000|2025-01-23 06:37:20|6789.2|6774.2|6789.5|6774.5|6789.5|6774.5|6789.2|6774.2|0
1737614280000|2025-01-23 06:38:00|6789.4|6774.4|6789.5|6774.5|6789.5|6774.5|6789.4|6774.4|0
1737614290000|2025-01-23 06:38:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1737614340000|2025-01-23 06:39:00|6790.3|6775.3|6790.4|6775.4|6790.4|6775.4|6790.3|6775.3|0
1737614400000|2025-01-23 06:40:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1737614470000|2025-01-23 06:41:10|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|0
1737614490000|2025-01-23 06:41:30|6789.9|6774.9|6789.4|6774.4|6789.9|6774.9|6789.4|6774.4|1
1737614530000|2025-01-23 06:42:10|6789|6774|6789|6774|6789|6774|6789|6774|0
1737614550000|2025-01-23 06:42:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737614560000|2025-01-23 06:42:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1737614570000|2025-01-23 06:42:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1737614580000|2025-01-23 06:43:00|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|0
1737614590000|2025-01-23 06:43:10|6790.1|6775.1|6788.8|6773.8|6790.1|6775.1|6788.8|6773.8|1
1737614610000|2025-01-23 06:43:30|6788.4|6773.4|6787.8|6772.8|6788.4|6773.4|6787.8|6772.8|1
1737614630000|2025-01-23 06:43:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737614650000|2025-01-23 06:44:10|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|1
1737614690000|2025-01-23 06:44:50|6787.6|6772.6|6787.8|6772.8|6787.8|6772.8|6787.6|6772.6|2
1737614700000|2025-01-23 06:45:00|6788.2|6773.2|6789|6774|6789.5|6774.5|6788.2|6773.2|6
1737614710000|2025-01-23 06:45:10|6789.2|6774.2|6789.4|6774.4|6789.5|6774.5|6789.2|6774.2|0
1737614720000|2025-01-23 06:45:20|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737614750000|2025-01-23 06:45:50|6789.4|6774.4|6789.5|6774.5|6789.5|6774.5|6789.4|6774.4|0
1737614770000|2025-01-23 06:46:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1737614780000|2025-01-23 06:46:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|2
1737614800000|2025-01-23 06:46:40|6789.2|6774.2|6789|6774|6789.2|6774.2|6789|6774|5
1737614810000|2025-01-23 06:46:50|6789.2|6774.2|6789|6774|6789.5|6774.5|6789|6774|0
1737614830000|2025-01-23 06:47:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|0
1737614840000|2025-01-23 06:47:20|||||||||3
1737614880000|2025-01-23 06:48:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1737614890000|2025-01-23 06:48:10|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737614900000|2025-01-23 06:48:20|||||||||1
1737614910000|2025-01-23 06:48:30|6789.5|6774.5|6788.8|6773.8|6789.5|6774.5|6788.8|6773.8|1
1737614920000|2025-01-23 06:48:40|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737614940000|2025-01-23 06:49:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737615020000|2025-01-23 06:50:20|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|1
1737615030000|2025-01-23 06:50:30|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737615050000|2025-01-23 06:50:50|6789.5|6774.5|6789.4|6774.4|6789.5|6774.5|6789.4|6774.4|0
1737615060000|2025-01-23 06:51:00|6789.5|6774.5|6789.4|6774.4|6789.5|6774.5|6789.4|6774.4|0
1737615100000|2025-01-23 06:51:40|6789.3|6774.3|6788.5|6773.5|6789.3|6774.3|6788.5|6773.5|0
1737615120000|2025-01-23 06:52:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737615200000|2025-01-23 06:53:20|6788.3|6773.3|6788.4|6773.4|6788.4|6773.4|6787.9|6772.9|0
1737615260000|2025-01-23 06:54:20|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1737615270000|2025-01-23 06:54:30|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|1
1737615280000|2025-01-23 06:54:40|6789.1|6774.1|6788.8|6773.8|6789.1|6774.1|6788.8|6773.8|0
1737615300000|2025-01-23 06:55:00|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|1
1737615310000|2025-01-23 06:55:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6
1737615340000|2025-01-23 06:55:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737615360000|2025-01-23 06:56:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737615470000|2025-01-23 06:57:50|6788.9|6773.9|6789|6774|6789|6774|6788.9|6773.9|0
1737615480000|2025-01-23 06:58:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1737615520000|2025-01-23 06:58:40|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|0
1737615540000|2025-01-23 06:59:00|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|0
1737615550000|2025-01-23 06:59:10|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|11
1737615600000|2025-01-23 07:00:00|6790.6|6775.6|6790.4|6775.4|6790.6|6775.6|6790.4|6775.4|0
1737615650000|2025-01-23 07:00:50|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737615660000|2025-01-23 07:01:00|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1737615680000|2025-01-23 07:01:20|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1737615730000|2025-01-23 07:02:10|6790.7|6775.7|6791.1|6776.1|6791.1|6776.1|6790.7|6775.7|0
1737615780000|2025-01-23 07:03:00|6791.8|6776.8|6791.4|6776.4|6791.8|6776.8|6791.4|6776.4|1
1737615800000|2025-01-23 07:03:20|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|0
1737615830000|2025-01-23 07:03:50|6791.9|6776.9|6791.4|6776.4|6791.9|6776.9|6791.4|6776.4|0
1737615840000|2025-01-23 07:04:00|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|0
1737615850000|2025-01-23 07:04:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737615870000|2025-01-23 07:04:30|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1737616000000|2025-01-23 07:06:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|1
1737616040000|2025-01-23 07:07:20|6789.4|6774.4|6789.3|6774.3|6789.4|6774.4|6789.3|6774.3|1
1737616140000|2025-01-23 07:09:00|6789.2|6774.2|6787.8|6772.8|6789.2|6774.2|6787.8|6772.8|1
1737616180000|2025-01-23 07:09:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.8|6772.8|0
1737616230000|2025-01-23 07:10:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616250000|2025-01-23 07:10:50|6787.3|6772.3|6787.8|6772.8|6787.8|6772.8|6787.3|6772.3|0
1737616280000|2025-01-23 07:11:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616290000|2025-01-23 07:11:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616300000|2025-01-23 07:11:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.8|6772.8|0
1737616310000|2025-01-23 07:11:50|6787.8|6772.8|6787.9|6772.9|6787.9|6772.9|6787.8|6772.8|0
1737616320000|2025-01-23 07:12:00|6787.8|6772.8|6787.9|6772.9|6787.9|6772.9|6787.8|6772.8|0
1737616380000|2025-01-23 07:13:00|6787.8|6772.8|6787.8|6772.8|6787.9|6772.9|6787.8|6772.8|0
1737616390000|2025-01-23 07:13:10|6787.9|6772.9|6787.8|6772.8|6787.9|6772.9|6787.8|6772.8|0
1737616420000|2025-01-23 07:13:40|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616450000|2025-01-23 07:14:10|6787.4|6772.4|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|0
1737616460000|2025-01-23 07:14:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737616480000|2025-01-23 07:14:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1737616520000|2025-01-23 07:15:20|||||||||2
1737616550000|2025-01-23 07:15:50|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737616570000|2025-01-23 07:16:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737616620000|2025-01-23 07:17:00|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737616630000|2025-01-23 07:17:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1737616680000|2025-01-23 07:18:00|6787.4|6772.4|6787.8|6772.8|6787.8|6772.8|6787.4|6772.4|1
1737616710000|2025-01-23 07:18:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616720000|2025-01-23 07:18:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616730000|2025-01-23 07:18:50|6787.9|6772.9|6788.3|6773.3|6788.3|6773.3|6787.9|6772.9|0
1737616740000|2025-01-23 07:19:00|6787.4|6772.4|6787.8|6772.8|6787.9|6772.9|6787.4|6772.4|1
1737616750000|2025-01-23 07:19:10|6787.9|6772.9|6787.8|6772.8|6787.9|6772.9|6787.8|6772.8|0
1737616820000|2025-01-23 07:20:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616830000|2025-01-23 07:20:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616880000|2025-01-23 07:21:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616890000|2025-01-23 07:21:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616910000|2025-01-23 07:21:50|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737616960000|2025-01-23 07:22:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1737616990000|2025-01-23 07:23:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737617020000|2025-01-23 07:23:40|6788.7|6773.7|6789.1|6774.1|6789.1|6774.1|6788.7|6773.7|1
1737617040000|2025-01-23 07:24:00|6788.4|6773.4|6788.3|6773.3|6788.7|6773.7|6788.3|6773.3|2
1737617050000|2025-01-23 07:24:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1737617100000|2025-01-23 07:25:00|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737617110000|2025-01-23 07:25:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|2
1737617160000|2025-01-23 07:26:00|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|2
1737617170000|2025-01-23 07:26:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1737617220000|2025-01-23 07:27:00|6788.8|6773.8|6788.9|6773.9|6788.9|6773.9|6788.8|6773.8|0
1737617270000|2025-01-23 07:27:50|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1737617300000|2025-01-23 07:28:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1737617420000|2025-01-23 07:30:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1737617540000|2025-01-23 07:32:20|||||||||1
1737617600000|2025-01-23 07:33:20|||||||||1
1737617710000|2025-01-23 07:35:10|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|1
1737617800000|2025-01-23 07:36:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1737617920000|2025-01-23 07:38:40|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1737617940000|2025-01-23 07:39:00|6786|6771|6786|6771|6786|6771|6786|6771|0
1737617960000|2025-01-23 07:39:20|6785.5|6770.5|6785|6770|6785.5|6770.5|6785|6770|1
1737617970000|2025-01-23 07:39:30|||||||||1
1737617980000|2025-01-23 07:39:40|||||||||1
1737618000000|2025-01-23 07:40:00|||||||||1
1737618010000|2025-01-23 07:40:10|6785.1|6770.1|6785.5|6770.5|6785.5|6770.5|6785.1|6770.1|0
1737618020000|2025-01-23 07:40:20|6785.3|6770.3|6785|6770|6785.3|6770.3|6785|6770|0
1737618030000|2025-01-23 07:40:30|6787.7|6772.7|6786.5|6771.5|6787.7|6772.7|6786.5|6771.5|1
1737618050000|2025-01-23 07:40:50|6786.8|6771.8|6787|6772|6787.1|6772.1|6786.8|6771.8|1
1737618100000|2025-01-23 07:41:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737618110000|2025-01-23 07:41:50|||||||||1
1737618170000|2025-01-23 07:42:50|6787|6772|6787|6772|6787|6772|6787|6772|0
1737618190000|2025-01-23 07:43:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737618210000|2025-01-23 07:43:30|6787.1|6772.1|6787|6772|6787.1|6772.1|6787|6772|0
1737618230000|2025-01-23 07:43:50|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737618240000|2025-01-23 07:44:00|6787|6772|6787.1|6772.1|6787.1|6772.1|6787|6772|0
1737618300000|2025-01-23 07:45:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737618310000|2025-01-23 07:45:10|6788|6773|6787.8|6772.8|6788.8|6773.8|6787.8|6772.8|5
1737618330000|2025-01-23 07:45:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1737618380000|2025-01-23 07:46:20|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|1
1737618390000|2025-01-23 07:46:30|6787.8|6772.8|6788.1|6773.1|6788.1|6773.1|6787.8|6772.8|0
1737618410000|2025-01-23 07:46:50|6788|6773|6788|6773|6788|6773|6788|6773|0
1737618460000|2025-01-23 07:47:40|6787.5|6772.5|6787|6772|6787.8|6772.8|6786.8|6771.8|0
1737618480000|2025-01-23 07:48:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737618490000|2025-01-23 07:48:10|6786.3|6771.3|6786|6771|6786.3|6771.3|6786|6771|1
1737618540000|2025-01-23 07:49:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737618560000|2025-01-23 07:49:20|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|1
1737618570000|2025-01-23 07:49:30|6787|6772|6787|6772|6787|6772|6787|6772|0
1737618610000|2025-01-23 07:50:10|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737618670000|2025-01-23 07:51:10|6786.6|6771.6|6785.5|6770.5|6786.6|6771.6|6785.5|6770.5|3
1737618680000|2025-01-23 07:51:20|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737618700000|2025-01-23 07:51:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|2
1737618720000|2025-01-23 07:52:00|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1737618730000|2025-01-23 07:52:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1737618740000|2025-01-23 07:52:20|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1737618760000|2025-01-23 07:52:40|||||||||10
1737618780000|2025-01-23 07:53:00|||||||||1
1737618790000|2025-01-23 07:53:10|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1737618850000|2025-01-23 07:54:10|||||||||1
1737618860000|2025-01-23 07:54:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1737618890000|2025-01-23 07:54:50|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1737618910000|2025-01-23 07:55:10|6787.5|6772.5|6787.7|6772.7|6787.7|6772.7|6787.5|6772.5|2
1737618920000|2025-01-23 07:55:20|6788.6|6773.6|6788.5|6773.5|6788.6|6773.6|6788.5|6773.5|0
1737618950000|2025-01-23 07:55:50|6787.6|6772.6|6787.7|6772.7|6787.7|6772.7|6787.6|6772.6|0
1737618970000|2025-01-23 07:56:10|6787.6|6772.6|6787.5|6772.5|6787.6|6772.6|6787.5|6772.5|3
1737619000000|2025-01-23 07:56:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.5|6772.5|0
1737619070000|2025-01-23 07:57:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1737619140000|2025-01-23 07:59:00|6787.6|6772.6|6786.6|6771.6|6787.7|6772.7|6786.6|6771.6|3
1737619220000|2025-01-23 08:00:20|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737619240000|2025-01-23 08:00:40|6786.7|6771.7|6786.6|6771.6|6786.7|6771.7|6786.6|6771.6|5
1737619250000|2025-01-23 08:00:50|6787.6|6772.6|6787.5|6772.5|6787.6|6772.6|6787.5|6772.5|2
1737619260000|2025-01-23 08:01:00|6787.6|6772.6|6787.5|6772.5|6787.6|6772.6|6787.5|6772.5|3
1737619270000|2025-01-23 08:01:10|6787.3|6772.3|6786.6|6771.6|6787.3|6772.3|6786.6|6771.6|0
1737619300000|2025-01-23 08:01:40|6786.1|6771.1|6785.8|6770.8|6786.1|6771.1|6785.8|6770.8|1
1737619320000|2025-01-23 08:02:00|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.5|6770.5|0
1737619330000|2025-01-23 08:02:10|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.5|6770.5|0
1737619340000|2025-01-23 08:02:20|6785.5|6770.5|6785.7|6770.7|6785.7|6770.7|6785.5|6770.5|5
1737619350000|2025-01-23 08:02:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|5
1737619370000|2025-01-23 08:02:50|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|5
1737619380000|2025-01-23 08:03:00|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737619410000|2025-01-23 08:03:30|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1737619420000|2025-01-23 08:03:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737619450000|2025-01-23 08:04:10|6787.7|6772.7|6787.6|6772.6|6787.7|6772.7|6787.6|6772.6|2
1737619460000|2025-01-23 08:04:20|6787.5|6772.5|6787.7|6772.7|6787.7|6772.7|6787.5|6772.5|0
1737619510000|2025-01-23 08:05:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737619600000|2025-01-23 08:06:40|6787.5|6772.5|6786.5|6771.5|6787.5|6772.5|6786.5|6771.5|1
1737619610000|2025-01-23 08:06:50|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737619630000|2025-01-23 08:07:10|6786.7|6771.7|6787.1|6772.1|6787.1|6772.1|6786.7|6771.7|0
1737619660000|2025-01-23 08:07:40|6786|6771|6785.7|6770.7|6786|6771|6785.7|6770.7|4
1737619790000|2025-01-23 08:09:50|6787.2|6772.2|6786.7|6771.7|6787.2|6772.2|6786.7|6771.7|2
1737619820000|2025-01-23 08:10:20|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737619830000|2025-01-23 08:10:30|6786.1|6771.1|6785.2|6770.2|6786.1|6771.1|6785.2|6770.2|3
1737619890000|2025-01-23 08:11:30|6785.1|6770.1|6784.6|6769.6|6785.1|6770.1|6784.5|6769.5|0
1737619900000|2025-01-23 08:11:40|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|9
1737619920000|2025-01-23 08:12:00|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1737619930000|2025-01-23 08:12:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1737620050000|2025-01-23 08:14:10|6786.1|6771.1|6784.3|6769.3|6786.1|6771.1|6784.3|6769.3|34
1737620070000|2025-01-23 08:14:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1737620080000|2025-01-23 08:14:40|6785.4|6770.4|6785.8|6770.8|6785.8|6770.8|6785.4|6770.4|7
1737620100000|2025-01-23 08:15:00|6786|6771|6787.1|6772.1|6787.1|6772.1|6786|6771|0
1737620130000|2025-01-23 08:15:30|6787|6772|6786.3|6771.3|6787|6772|6786.3|6771.3|0
1737620160000|2025-01-23 08:16:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737620180000|2025-01-23 08:16:20|6785.9|6770.9|6785.8|6770.8|6785.9|6770.9|6785.8|6770.8|1
1737620190000|2025-01-23 08:16:30|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1737620200000|2025-01-23 08:16:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1737620290000|2025-01-23 08:18:10|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737620300000|2025-01-23 08:18:20|6785.9|6770.9|6786.1|6771.1|6786.3|6771.3|6785.9|6770.9|0
1737620310000|2025-01-23 08:18:30|6785.8|6770.8|6786.3|6771.3|6786.3|6771.3|6785.8|6770.8|0
1737620320000|2025-01-23 08:18:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1737620330000|2025-01-23 08:18:50|6785.9|6770.9|6786.3|6771.3|6786.3|6771.3|6785.9|6770.9|0
1737620340000|2025-01-23 08:19:00|6786.1|6771.1|6786|6771|6786.1|6771.1|6786|6771|0
1737620350000|2025-01-23 08:19:10|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1737620380000|2025-01-23 08:19:40|6785.1|6770.1|6784.6|6769.6|6785.3|6770.3|6784.6|6769.6|3
1737620410000|2025-01-23 08:20:10|6785.1|6770.1|6785|6770|6785.1|6770.1|6784.6|6769.6|3
1737620420000|2025-01-23 08:20:20|6785.1|6770.1|6785|6770|6785.1|6770.1|6784.6|6769.6|6
1737620430000|2025-01-23 08:20:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737620490000|2025-01-23 08:21:30|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737620500000|2025-01-23 08:21:40|6784|6769|6781.8|6766.8|6784|6769|6781.8|6766.8|19
1737620520000|2025-01-23 08:22:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1737620560000|2025-01-23 08:22:40|6781.4|6766.4|6781.3|6766.3|6781.4|6766.4|6781.3|6766.3|4
1737620610000|2025-01-23 08:23:30|6782|6767|6782.3|6767.3|6782.3|6767.3|6782|6767|10
1737620620000|2025-01-23 08:23:40|6782.6|6767.6|6783.1|6768.1|6783.1|6768.1|6782.6|6767.6|1
1737620680000|2025-01-23 08:24:40|6782.6|6767.6|6783.6|6768.6|6783.6|6768.6|6782.6|6767.6|2
1737620730000|2025-01-23 08:25:30|6782.5|6767.5|6782.3|6767.3|6782.5|6767.5|6782.3|6767.3|1
1737620740000|2025-01-23 08:25:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737620760000|2025-01-23 08:26:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1737620790000|2025-01-23 08:26:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737620800000|2025-01-23 08:26:40|||||||||1
1737620820000|2025-01-23 08:27:00|6783.1|6768.1|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|1
1737620920000|2025-01-23 08:28:40|||||||||1
1737620950000|2025-01-23 08:29:10|6783.1|6768.1|6783.3|6768.3|6783.3|6768.3|6783.1|6768.1|5
1737620980000|2025-01-23 08:29:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|5
1737620990000|2025-01-23 08:29:50|6784.1|6769.1|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|3
1737621020000|2025-01-23 08:30:20|||||||||1
1737621040000|2025-01-23 08:30:40|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|2
1737621060000|2025-01-23 08:31:00|6785|6770|6783.6|6768.6|6785|6770|6783.6|6768.6|0
1737621090000|2025-01-23 08:31:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1737621100000|2025-01-23 08:31:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1737621130000|2025-01-23 08:32:10|||||||||5
1737621190000|2025-01-23 08:33:10|6784.1|6769.1|6783.6|6768.6|6784.1|6769.1|6783.6|6768.6|0
1737621200000|2025-01-23 08:33:20|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|3
1737621210000|2025-01-23 08:33:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1737621220000|2025-01-23 08:33:40|6784.1|6769.1|6783.6|6768.6|6784.1|6769.1|6783.6|6768.6|1
1737621230000|2025-01-23 08:33:50|6784.8|6769.8|6784.1|6769.1|6784.8|6769.8|6784.1|6769.1|5
1737621240000|2025-01-23 08:34:00|6784.3|6769.3|6784.1|6769.1|6784.3|6769.3|6784|6769|1
1737621280000|2025-01-23 08:34:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1737621340000|2025-01-23 08:35:40|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1737621350000|2025-01-23 08:35:50|6785|6770|6785|6770|6785|6770|6785|6770|2
1737621390000|2025-01-23 08:36:30|6784.5|6769.5|6784.1|6769.1|6784.5|6769.5|6784.1|6769.1|0
1737621430000|2025-01-23 08:37:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1737621470000|2025-01-23 08:37:50|6784.8|6769.8|6785|6770|6785.1|6770.1|6784.8|6769.8|0
1737621480000|2025-01-23 08:38:00|6786|6771|6785.3|6770.3|6786|6771|6785.1|6770.1|1
1737621500000|2025-01-23 08:38:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785|6770|0
1737621510000|2025-01-23 08:38:30|6785.3|6770.3|6785.1|6770.1|6785.3|6770.3|6785.1|6770.1|0
1737621520000|2025-01-23 08:38:40|6785|6770|6785|6770|6785|6770|6785|6770|0
1737621540000|2025-01-23 08:39:00|6784.9|6769.9|6784.5|6769.5|6784.9|6769.9|6784.5|6769.5|0
1737621550000|2025-01-23 08:39:10|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1737621560000|2025-01-23 08:39:20|6784|6769|6784.1|6769.1|6784.1|6769.1|6784|6769|0
1737621590000|2025-01-23 08:39:50|6784.6|6769.6|6783.6|6768.6|6784.6|6769.6|6783.6|6768.6|1
1737621600000|2025-01-23 08:40:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1737621620000|2025-01-23 08:40:20|6783.4|6768.4|6784.5|6769.5|6784.5|6769.5|6783.4|6768.4|1
1737621630000|2025-01-23 08:40:30|6784.1|6769.1|6783.3|6768.3|6784.1|6769.1|6783.3|6768.3|4
1737621640000|2025-01-23 08:40:40|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1737621680000|2025-01-23 08:41:20|6783.1|6768.1|6783|6768|6783.1|6768.1|6783|6768|2
1737621690000|2025-01-23 08:41:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737621760000|2025-01-23 08:42:40|6783.6|6768.6|6783.5|6768.5|6783.6|6768.6|6783.5|6768.5|1
1737621770000|2025-01-23 08:42:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1737621790000|2025-01-23 08:43:10|6784|6769|6784|6769|6784|6769|6784|6769|0
1737621880000|2025-01-23 08:44:40|6783|6768|6783|6768|6783|6768|6783|6768|10
1737621890000|2025-01-23 08:44:50|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|1
1737621900000|2025-01-23 08:45:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1737621940000|2025-01-23 08:45:40|6781.4|6766.4|6781.1|6766.1|6781.4|6766.4|6781.1|6766.1|28
1737622000000|2025-01-23 08:46:40|6778.4|6763.4|6778.5|6763.5|6778.5|6763.5|6778.4|6763.4|83
1737622010000|2025-01-23 08:46:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1737622020000|2025-01-23 08:47:00|6780|6765|6778.9|6763.9|6780|6765|6778.9|6763.9|2
1737622030000|2025-01-23 08:47:10|6778.4|6763.4|6778.4|6763.4|6778.7|6763.7|6778.4|6763.4|1
1737622080000|2025-01-23 08:48:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1737622090000|2025-01-23 08:48:10|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1737622110000|2025-01-23 08:48:30|||||||||1
1737622130000|2025-01-23 08:48:50|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1737622140000|2025-01-23 08:49:00|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|5
1737622150000|2025-01-23 08:49:10|||||||||2
1737622160000|2025-01-23 08:49:20|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|13
1737622170000|2025-01-23 08:49:30|6778.5|6763.5|6778.4|6763.4|6778.5|6763.5|6778.4|6763.4|1
1737622180000|2025-01-23 08:49:40|||||||||2
1737622190000|2025-01-23 08:49:50|||||||||1
1737622210000|2025-01-23 08:50:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|2
1737622220000|2025-01-23 08:50:20|||||||||1
1737622240000|2025-01-23 08:50:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1737622260000|2025-01-23 08:51:00|||||||||1
1737622270000|2025-01-23 08:51:10|6777.5|6762.5|6777.4|6762.4|6777.5|6762.5|6777.4|6762.4|2
1737622280000|2025-01-23 08:51:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1737622290000|2025-01-23 08:51:30|||||||||1
1737622300000|2025-01-23 08:51:40|||||||||1
1737622340000|2025-01-23 08:52:20|||||||||1
1737622360000|2025-01-23 08:52:40|6775.9|6760.9|6775.5|6760.5|6775.9|6760.9|6775.5|6760.5|28
1737622370000|2025-01-23 08:52:50|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|2
1737622380000|2025-01-23 08:53:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|5
1737622390000|2025-01-23 08:53:10|||||||||3
1737622420000|2025-01-23 08:53:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|1
1737622450000|2025-01-23 08:54:10|||||||||3
1737622460000|2025-01-23 08:54:20|||||||||2
1737622470000|2025-01-23 08:54:30|||||||||1
1737622490000|2025-01-23 08:54:50|||||||||2
1737622500000|2025-01-23 08:55:00|6774.5|6759.5|6774.4|6759.4|6774.5|6759.5|6774.4|6759.4|1
1737622510000|2025-01-23 08:55:10|6774|6759|6773.7|6758.7|6774|6759|6773.7|6758.7|1
1737622520000|2025-01-23 08:55:20|6773.4|6758.4|6773.5|6758.5|6773.5|6758.5|6773.4|6758.4|3
1737622530000|2025-01-23 08:55:30|6773.4|6758.4|6773.5|6758.5|6773.5|6758.5|6773.4|6758.4|1
1737622540000|2025-01-23 08:55:40|6773.4|6758.4|6773.5|6758.5|6773.5|6758.5|6773.4|6758.4|1
1737622550000|2025-01-23 08:55:50|||||||||1
1737622560000|2025-01-23 08:56:00|6774.2|6759.2|6774.4|6759.4|6774.4|6759.4|6774.2|6759.2|2
1737622570000|2025-01-23 08:56:10|6774|6759|6773.5|6758.5|6774.4|6759.4|6773.5|6758.5|3
1737622580000|2025-01-23 08:56:20|||||||||1
1737622590000|2025-01-23 08:56:30|6773.4|6758.4|6772.9|6757.9|6773.4|6758.4|6772.9|6757.9|2
1737622600000|2025-01-23 08:56:40|6774|6759|6774|6759|6774|6759|6773.9|6758.9|13
1737622620000|2025-01-23 08:57:00|6773.9|6758.9|6774.9|6759.9|6775|6760|6773.9|6758.9|11
1737622630000|2025-01-23 08:57:10|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|11
1737622640000|2025-01-23 08:57:20|6774|6759|6774|6759|6774|6759|6774|6759|0
1737622650000|2025-01-23 08:57:30|6773.9|6758.9|6774|6759|6774|6759|6773.9|6758.9|11
1737622660000|2025-01-23 08:57:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|2
1737622680000|2025-01-23 08:58:00|6774|6759|6773.9|6758.9|6774|6759|6773.9|6758.9|0
1737622690000|2025-01-23 08:58:10|6774|6759|6774|6759|6774|6759|6774|6759|0
1737622700000|2025-01-23 08:58:20|6773.9|6758.9|6773.5|6758.5|6773.9|6758.9|6773.4|6758.4|0
1737622710000|2025-01-23 08:58:30|6773.9|6758.9|6774.9|6759.9|6774.9|6759.9|6773.9|6758.9|1
1737622720000|2025-01-23 08:58:40|6774.4|6759.4|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|0
1737622730000|2025-01-23 08:58:50|6774.4|6759.4|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|0
1737622740000|2025-01-23 08:59:00|6773.4|6758.4|6773.4|6758.4|6773.5|6758.5|6773.4|6758.4|1
1737622750000|2025-01-23 08:59:10|6775.2|6760.2|6774.9|6759.9|6775.9|6760.9|6774.9|6759.9|26
1737622800000|2025-01-23 09:00:00|6774.8|6759.8|6774|6759|6774.8|6759.8|6774|6759|0
1737622820000|2025-01-23 09:00:20|||||||||1
1737622840000|2025-01-23 09:00:40|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|1
1737622850000|2025-01-23 09:00:50|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737622860000|2025-01-23 09:01:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1737622870000|2025-01-23 09:01:10|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1737622890000|2025-01-23 09:01:30|6774.5|6759.5|6774.5|6759.5|6774.7|6759.7|6774.5|6759.5|0
1737622930000|2025-01-23 09:02:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1737622950000|2025-01-23 09:02:30|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|3
1737622970000|2025-01-23 09:02:50|6776.3|6761.3|6776.4|6761.4|6776.4|6761.4|6776.3|6761.3|4
1737622980000|2025-01-23 09:03:00|6776|6761|6775.5|6760.5|6776.4|6761.4|6775.5|6760.5|1
1737622990000|2025-01-23 09:03:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|2
1737623000000|2025-01-23 09:03:20|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|2
1737623020000|2025-01-23 09:03:40|||||||||4
1737623040000|2025-01-23 09:04:00|6775.9|6760.9|6776|6761|6776|6761|6775.9|6760.9|2
1737623050000|2025-01-23 09:04:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737623070000|2025-01-23 09:04:30|6776|6761|6775.5|6760.5|6776|6761|6775.5|6760.5|0
1737623100000|2025-01-23 09:05:00|6775.4|6760.4|6775|6760|6775.4|6760.4|6774.9|6759.9|3
1737623110000|2025-01-23 09:05:10|6775.2|6760.2|6777.3|6762.3|6777.3|6762.3|6775.2|6760.2|6
1737623120000|2025-01-23 09:05:20|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|1
1737623210000|2025-01-23 09:06:50|6776|6761|6776|6761|6776|6761|6776|6761|1
1737623250000|2025-01-23 09:07:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737623270000|2025-01-23 09:07:50|||||||||23
1737623280000|2025-01-23 09:08:00|6776.8|6761.8|6776|6761|6777.2|6762.2|6775.9|6760.9|14
1737623290000|2025-01-23 09:08:10|6775.9|6760.9|6775.5|6760.5|6776.8|6761.8|6775.2|6760.2|4
1737623300000|2025-01-23 09:08:20|6775.7|6760.7|6776|6761|6776.9|6761.9|6775.7|6760.7|5
1737623360000|2025-01-23 09:09:20|6775|6760|6775.9|6760.9|6775.9|6760.9|6775|6760|0
1737623370000|2025-01-23 09:09:30|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|0
1737623400000|2025-01-23 09:10:00|6775.9|6760.9|6775|6760|6775.9|6760.9|6775|6760|0
1737623410000|2025-01-23 09:10:10|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1737623420000|2025-01-23 09:10:20|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1737623430000|2025-01-23 09:10:30|6775.5|6760.5|6775.5|6760.5|6775.7|6760.7|6775.5|6760.5|6
1737623440000|2025-01-23 09:10:40|6775.4|6760.4|6775|6760|6775.5|6760.5|6774.9|6759.9|0
1737623450000|2025-01-23 09:10:50|6775.2|6760.2|6775|6760|6775.2|6760.2|6775|6760|0
1737623490000|2025-01-23 09:11:30|6775.2|6760.2|6775|6760|6775.2|6760.2|6775|6760|4
1737623500000|2025-01-23 09:11:40|6774.9|6759.9|6775.2|6760.2|6775.2|6760.2|6774|6759|5
1737623510000|2025-01-23 09:11:50|6774|6759|6774|6759|6774|6759|6774|6759|1
1737623520000|2025-01-23 09:12:00|6773.9|6758.9|6774|6759|6774|6759|6773.9|6758.9|1
1737623560000|2025-01-23 09:12:40|||||||||1
1737623580000|2025-01-23 09:13:00|6773.9|6758.9|6773.5|6758.5|6773.9|6758.9|6773|6758|1
1737623590000|2025-01-23 09:13:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|1
1737623600000|2025-01-23 09:13:20|6773.2|6758.2|6773.7|6758.7|6773.7|6758.7|6773.2|6758.2|0
1737623610000|2025-01-23 09:13:30|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1737623640000|2025-01-23 09:14:00|6774|6759|6774|6759|6774|6759|6774|6759|1
1737623650000|2025-01-23 09:14:10|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1737623670000|2025-01-23 09:14:30|||||||||1
1737623700000|2025-01-23 09:15:00|6773.9|6758.9|6774|6759|6774|6759|6773.9|6758.9|0
1737623710000|2025-01-23 09:15:10|6773.9|6758.9|6773.8|6758.8|6773.9|6758.9|6773.8|6758.8|1
1737623730000|2025-01-23 09:15:30|6773|6758|6773|6758|6773|6758|6773|6758|0
1737623740000|2025-01-23 09:15:40|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|1
1737623770000|2025-01-23 09:16:10|6773.5|6758.5|6772.2|6757.2|6773.8|6758.8|6772.2|6757.2|9
1737623780000|2025-01-23 09:16:20|||||||||2
1737623800000|2025-01-23 09:16:40|6772.8|6757.8|6773|6758|6773.2|6758.2|6772.8|6757.8|3
1737623820000|2025-01-23 09:17:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1737623830000|2025-01-23 09:17:10|6773|6758|6773|6758|6773|6758|6773|6758|0
1737623850000|2025-01-23 09:17:30|6772.9|6757.9|6769.5|6754.5|6772.9|6757.9|6769.5|6754.5|10
1737623860000|2025-01-23 09:17:40|||||||||2
1737623870000|2025-01-23 09:17:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|1
1737623880000|2025-01-23 09:18:00|||||||||1
1737623890000|2025-01-23 09:18:10|6770|6755|6769.8|6754.8|6770|6755|6769.8|6754.8|2
1737623900000|2025-01-23 09:18:20|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|1
1737623910000|2025-01-23 09:18:30|||||||||1
1737623920000|2025-01-23 09:18:40|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|3
1737623930000|2025-01-23 09:18:50|||||||||1
1737623940000|2025-01-23 09:19:00|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|2
1737623970000|2025-01-23 09:19:30|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|1
1737623980000|2025-01-23 09:19:40|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.4|6754.4|1
1737624020000|2025-01-23 09:20:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|2
1737624030000|2025-01-23 09:20:30|||||||||1
1737624090000|2025-01-23 09:21:30|||||||||1
1737624120000|2025-01-23 09:22:00|6769.5|6754.5|6769.4|6754.4|6769.5|6754.5|6769.4|6754.4|1
1737624130000|2025-01-23 09:22:10|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1737624140000|2025-01-23 09:22:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|1
1737624150000|2025-01-23 09:22:30|||||||||1
1737624160000|2025-01-23 09:22:40|6769|6754|6769|6754|6769|6754|6769|6754|0
1737624180000|2025-01-23 09:23:00|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769|6754|0
1737624190000|2025-01-23 09:23:10|6769|6754|6771|6756|6771|6756|6769|6754|3
1737624200000|2025-01-23 09:23:20|6771.2|6756.2|6771.4|6756.4|6771.4|6756.4|6771.2|6756.2|1
1737624210000|2025-01-23 09:23:30|6771|6756|6771|6756|6771|6756|6771|6756|0
1737624220000|2025-01-23 09:23:40|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1737624230000|2025-01-23 09:23:50|||||||||4
1737624240000|2025-01-23 09:24:00|6771.5|6756.5|6771.4|6756.4|6771.5|6756.5|6771.4|6756.4|1
1737624260000|2025-01-23 09:24:20|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1737624270000|2025-01-23 09:24:30|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1737624280000|2025-01-23 09:24:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1737624300000|2025-01-23 09:25:00|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1737624350000|2025-01-23 09:25:50|6771.5|6756.5|6770.5|6755.5|6771.5|6756.5|6770.5|6755.5|5
1737624400000|2025-01-23 09:26:40|6770.2|6755.2|6770.4|6755.4|6770.4|6755.4|6769.3|6754.3|2
1737624420000|2025-01-23 09:27:00|6769.5|6754.5|6769.7|6754.7|6769.7|6754.7|6769.5|6754.5|0
1737624450000|2025-01-23 09:27:30|||||||||1
1737624460000|2025-01-23 09:27:40|6770|6755|6770|6755|6770|6755|6770|6755|0
1737624500000|2025-01-23 09:28:20|6769.9|6754.9|6770|6755|6770|6755|6769.5|6754.5|1
1737624510000|2025-01-23 09:28:30|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|1
1737624600000|2025-01-23 09:30:00|||||||||2
1737624650000|2025-01-23 09:30:50|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|9
1737624670000|2025-01-23 09:31:10|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1737624680000|2025-01-23 09:31:20|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|4
1737624700000|2025-01-23 09:31:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1737624770000|2025-01-23 09:32:50|6772|6757|6772|6757|6772|6757|6772|6757|2
1737624790000|2025-01-23 09:33:10|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|6771.7|6756.7|0
1737624800000|2025-01-23 09:33:20|6772.5|6757.5|6772.5|6757.5|6772.8|6757.8|6772.5|6757.5|41
1737624810000|2025-01-23 09:33:30|6773.5|6758.5|6773.3|6758.3|6774.5|6759.5|6772.5|6757.5|51
1737624820000|2025-01-23 09:33:40|6773.6|6758.6|6776.3|6761.3|6776.5|6761.5|6773.6|6758.6|5
1737624830000|2025-01-23 09:33:50|6776.5|6761.5|6776.3|6761.3|6776.5|6761.5|6776.3|6761.3|0
1737624840000|2025-01-23 09:34:00|6776.1|6761.1|6775.2|6760.2|6776.1|6761.1|6775.2|6760.2|0
1737624850000|2025-01-23 09:34:10|6774.7|6759.7|6775.1|6760.1|6775.2|6760.2|6774.7|6759.7|0
1737624860000|2025-01-23 09:34:20|6774.2|6759.2|6774.7|6759.7|6774.7|6759.7|6774.2|6759.2|4
1737624900000|2025-01-23 09:35:00|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|0
1737624960000|2025-01-23 09:36:00|||||||||1
1737624970000|2025-01-23 09:36:10|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1737624980000|2025-01-23 09:36:20|6773.6|6758.6|6772.8|6757.8|6773.6|6758.6|6772.8|6757.8|2
1737625010000|2025-01-23 09:36:50|||||||||1
1737625030000|2025-01-23 09:37:10|||||||||1
1737625040000|2025-01-23 09:37:20|||||||||1
1737625050000|2025-01-23 09:37:30|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1737625070000|2025-01-23 09:37:50|||||||||1
1737625100000|2025-01-23 09:38:20|6774.3|6759.3|6773.7|6758.7|6774.3|6759.3|6773.7|6758.7|9
1737625150000|2025-01-23 09:39:10|6773.6|6758.6|6773.2|6758.2|6773.6|6758.6|6773.2|6758.2|0
1737625180000|2025-01-23 09:39:40|||||||||1
1737625230000|2025-01-23 09:40:30|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1737625280000|2025-01-23 09:41:20|||||||||4
1737625360000|2025-01-23 09:42:40|||||||||1
1737625370000|2025-01-23 09:42:50|6775|6760|6775|6760|6775|6760|6774.8|6759.8|3
1737625390000|2025-01-23 09:43:10|6774.3|6759.3|6774.3|6759.3|6775|6760|6774.2|6759.2|2
1737625420000|2025-01-23 09:43:40|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|6774.7|6759.7|1
1737625440000|2025-01-23 09:44:00|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1737625480000|2025-01-23 09:44:40|6775.3|6760.3|6774.2|6759.2|6775.3|6760.3|6774.2|6759.2|3
1737625490000|2025-01-23 09:44:50|6774.3|6759.3|6775.6|6760.6|6775.6|6760.6|6774.2|6759.2|2
1737625500000|2025-01-23 09:45:00|6775.7|6760.7|6775.6|6760.6|6775.7|6760.7|6775.6|6760.6|0
1737625510000|2025-01-23 09:45:10|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1737625530000|2025-01-23 09:45:30|6776.3|6761.3|6776.2|6761.2|6776.3|6761.3|6775.7|6760.7|7
1737625540000|2025-01-23 09:45:40|6775.9|6760.9|6776.1|6761.1|6776.1|6761.1|6775.9|6760.9|2
1737625550000|2025-01-23 09:45:50|6776.7|6761.7|6776.6|6761.6|6777.8|6762.8|6776.1|6761.1|9
1737625560000|2025-01-23 09:46:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1737625570000|2025-01-23 09:46:10|6776.3|6761.3|6775.8|6760.8|6776.3|6761.3|6775.8|6760.8|1
1737625580000|2025-01-23 09:46:20|6776.2|6761.2|6776.5|6761.5|6776.5|6761.5|6776.2|6761.2|3
1737625600000|2025-01-23 09:46:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|1
1737625650000|2025-01-23 09:47:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1737625660000|2025-01-23 09:47:40|6776.3|6761.3|6776.8|6761.8|6776.8|6761.8|6776.3|6761.3|1
1737625670000|2025-01-23 09:47:50|6776.7|6761.7|6776.8|6761.8|6776.8|6761.8|6776.7|6761.7|0
1737625680000|2025-01-23 09:48:00|||||||||2
1737625720000|2025-01-23 09:48:40|||||||||1
1737625740000|2025-01-23 09:49:00|6778|6763|6777.2|6762.2|6778.2|6763.2|6777.2|6762.2|6
1737625750000|2025-01-23 09:49:10|6777.3|6762.3|6777.7|6762.7|6777.7|6762.7|6777.3|6762.3|1
1737625760000|2025-01-23 09:49:20|6777.8|6762.8|6777.3|6762.3|6779.2|6764.2|6777.3|6762.3|1
1737625770000|2025-01-23 09:49:30|6777.8|6762.8|6777.3|6762.3|6777.8|6762.8|6777.3|6762.3|0
1737625790000|2025-01-23 09:49:50|6777.8|6762.8|6779.3|6764.3|6780|6765|6777.8|6762.8|3
1737625820000|2025-01-23 09:50:20|6779.7|6764.7|6779.2|6764.2|6779.7|6764.7|6779.2|6764.2|2
1737625830000|2025-01-23 09:50:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1737625850000|2025-01-23 09:50:50|6778.8|6763.8|6778.7|6763.7|6778.8|6763.8|6778.7|6763.7|1
1737625870000|2025-01-23 09:51:10|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.7|6763.7|2
1737625890000|2025-01-23 09:51:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1737625900000|2025-01-23 09:51:40|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1737625910000|2025-01-23 09:51:50|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1737625920000|2025-01-23 09:52:00|6778.8|6763.8|6779.5|6764.5|6780|6765|6778.8|6763.8|6
1737625930000|2025-01-23 09:52:10|6779.3|6764.3|6779.5|6764.5|6779.5|6764.5|6779.3|6764.3|0
1737625940000|2025-01-23 09:52:20|6779.7|6764.7|6779.3|6764.3|6779.7|6764.7|6779.3|6764.3|0
1737625960000|2025-01-23 09:52:40|6779.2|6764.2|6778.8|6763.8|6779.2|6764.2|6778.8|6763.8|0
1737625970000|2025-01-23 09:52:50|6779|6764|6779|6764|6779|6764|6779|6764|0
1737625980000|2025-01-23 09:53:00|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737626070000|2025-01-23 09:54:30|6779.9|6764.9|6779.1|6764.1|6779.9|6764.9|6779.1|6764.1|14
1737626080000|2025-01-23 09:54:40|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.1|6763.1|0
1737626090000|2025-01-23 09:54:50|6778.1|6763.1|6778.3|6763.3|6778.3|6763.3|6778.1|6763.1|1
1737626100000|2025-01-23 09:55:00|6779.1|6764.1|6779.2|6764.2|6779.3|6764.3|6779.1|6764.1|5
1737626120000|2025-01-23 09:55:20|6778.6|6763.6|6779.2|6764.2|6779.2|6764.2|6778.6|6763.6|0
1737626130000|2025-01-23 09:55:30|6780.1|6765.1|6780.2|6765.2|6781.6|6766.6|6780.1|6765.1|9
1737626140000|2025-01-23 09:55:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737626180000|2025-01-23 09:56:20|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|1
1737626190000|2025-01-23 09:56:30|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1737626200000|2025-01-23 09:56:40|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|2
1737626300000|2025-01-23 09:58:20|6779.6|6764.6|6779.4|6764.4|6779.6|6764.6|6779.4|6764.4|4
1737626330000|2025-01-23 09:58:50|6778.3|6763.3|6778.2|6763.2|6778.3|6763.3|6778.2|6763.2|2
1737626340000|2025-01-23 09:59:00|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1737626400000|2025-01-23 10:00:00|6778.7|6763.7|6778.8|6763.8|6778.8|6763.8|6778.7|6763.7|3
1737626410000|2025-01-23 10:00:10|6778.7|6763.7|6778.8|6763.8|6778.8|6763.8|6778.7|6763.7|0
1737626430000|2025-01-23 10:00:30|6780|6765|6780|6765|6780|6765|6780|6765|7
1737626460000|2025-01-23 10:01:00|6780.3|6765.3|6782.3|6767.3|6782.3|6767.3|6780.3|6765.3|4
1737626470000|2025-01-23 10:01:10|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1737626520000|2025-01-23 10:02:00|6782.8|6767.8|6781.5|6766.5|6782.8|6767.8|6781.5|6766.5|0
1737626550000|2025-01-23 10:02:30|6781.2|6766.2|6782.3|6767.3|6782.6|6767.6|6781.2|6766.2|3
1737626610000|2025-01-23 10:03:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1737626620000|2025-01-23 10:03:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|1
1737626640000|2025-01-23 10:04:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|2
1737626660000|2025-01-23 10:04:20|6784.4|6769.4|6784.1|6769.1|6784.4|6769.4|6784.1|6769.1|13
1737626670000|2025-01-23 10:04:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1737626680000|2025-01-23 10:04:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1737626690000|2025-01-23 10:04:50|6782.1|6767.1|6781.3|6766.3|6782.1|6767.1|6781.3|6766.3|3
1737626710000|2025-01-23 10:05:10|6782|6767|6782|6767|6782|6767|6782|6767|2
1737626740000|2025-01-23 10:05:40|6780.5|6765.5|6780.3|6765.3|6780.5|6765.5|6780.3|6765.3|2
1737626750000|2025-01-23 10:05:50|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1737626760000|2025-01-23 10:06:00|6780|6765|6780|6765|6780|6765|6780|6765|1
1737626780000|2025-01-23 10:06:20|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|8
1737626790000|2025-01-23 10:06:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1737626800000|2025-01-23 10:06:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1737626810000|2025-01-23 10:06:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1737626820000|2025-01-23 10:07:00|6778.2|6763.2|6777.7|6762.7|6778.2|6763.2|6777.7|6762.7|0
1737626830000|2025-01-23 10:07:10|||||||||1
1737626840000|2025-01-23 10:07:20|6777.8|6762.8|6779.3|6764.3|6779.3|6764.3|6777.8|6762.8|4
1737626860000|2025-01-23 10:07:40|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1737626900000|2025-01-23 10:08:20|6778.9|6763.9|6777.7|6762.7|6778.9|6763.9|6777.7|6762.7|6
1737626920000|2025-01-23 10:08:40|||||||||1
1737626960000|2025-01-23 10:09:20|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.7|6762.7|2
1737626970000|2025-01-23 10:09:30|6777.5|6762.5|6777.2|6762.2|6777.5|6762.5|6777.2|6762.2|1
1737626980000|2025-01-23 10:09:40|6776.9|6761.9|6778.2|6763.2|6778.2|6763.2|6776.9|6761.9|2
1737627000000|2025-01-23 10:10:00|6780.5|6765.5|6780.4|6765.4|6780.5|6765.5|6780.4|6765.4|2
1737627020000|2025-01-23 10:10:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|2
1737627030000|2025-01-23 10:10:30|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1737627120000|2025-01-23 10:12:00|6780.6|6765.6|6780.9|6765.9|6780.9|6765.9|6780.6|6765.6|6
1737627170000|2025-01-23 10:12:50|6780.6|6765.6|6779.9|6764.9|6780.6|6765.6|6779.9|6764.9|0
1737627290000|2025-01-23 10:14:50|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1737627310000|2025-01-23 10:15:10|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1737627320000|2025-01-23 10:15:20|6779.6|6764.6|6779.2|6764.2|6779.6|6764.6|6779.2|6764.2|1
1737627330000|2025-01-23 10:15:30|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1737627380000|2025-01-23 10:16:20|6780.4|6765.4|6780.2|6765.2|6780.4|6765.4|6780.2|6765.2|7
1737627390000|2025-01-23 10:16:30|6779.7|6764.7|6780.4|6765.4|6780.4|6765.4|6779.7|6764.7|1
1737627400000|2025-01-23 10:16:40|||||||||1
1737627410000|2025-01-23 10:16:50|||||||||1
1737627470000|2025-01-23 10:17:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1737627500000|2025-01-23 10:18:20|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1737627570000|2025-01-23 10:19:30|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|1
1737627580000|2025-01-23 10:19:40|||||||||1
1737627720000|2025-01-23 10:22:00|||||||||1
1737627730000|2025-01-23 10:22:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1737627760000|2025-01-23 10:22:40|6778.6|6763.6|6778.7|6763.7|6778.7|6763.7|6778.6|6763.6|1
1737627770000|2025-01-23 10:22:50|6777.9|6762.9|6777.7|6762.7|6777.9|6762.9|6777.7|6762.7|1
1737627780000|2025-01-23 10:23:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1737627830000|2025-01-23 10:23:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737627850000|2025-01-23 10:24:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|1
1737627860000|2025-01-23 10:24:20|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1737627880000|2025-01-23 10:24:40|6776.7|6761.7|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|3
1737627900000|2025-01-23 10:25:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737627930000|2025-01-23 10:25:30|6776.7|6761.7|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|1
1737627960000|2025-01-23 10:26:00|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737627970000|2025-01-23 10:26:10|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1737628030000|2025-01-23 10:27:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737628070000|2025-01-23 10:27:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737628080000|2025-01-23 10:28:00|6777.4|6762.4|6776.5|6761.5|6777.4|6762.4|6776.5|6761.5|1
1737628090000|2025-01-23 10:28:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737628100000|2025-01-23 10:28:20|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|2
1737628120000|2025-01-23 10:28:40|6777|6762|6776.4|6761.4|6777|6762|6776.4|6761.4|2
1737628130000|2025-01-23 10:28:50|6776.5|6761.5|6776.4|6761.4|6776.5|6761.5|6776.4|6761.4|0
1737628150000|2025-01-23 10:29:10|6776.1|6761.1|6776|6761|6776.1|6761.1|6776|6761|0
1737628160000|2025-01-23 10:29:20|6775.9|6760.9|6775.5|6760.5|6775.9|6760.9|6775.5|6760.5|0
1737628180000|2025-01-23 10:29:40|6775.9|6760.9|6776|6761|6776|6761|6775.9|6760.9|1
1737628220000|2025-01-23 10:30:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|2
1737628240000|2025-01-23 10:30:40|||||||||1
1737628260000|2025-01-23 10:31:00|6776.5|6761.5|6776.2|6761.2|6776.5|6761.5|6775.9|6760.9|2
1737628270000|2025-01-23 10:31:10|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|2
1737628280000|2025-01-23 10:31:20|6776.7|6761.7|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|3
1737628300000|2025-01-23 10:31:40|6776.9|6761.9|6776.7|6761.7|6776.9|6761.9|6776.7|6761.7|1
1737628310000|2025-01-23 10:31:50|||||||||10
1737628320000|2025-01-23 10:32:00|6776.5|6761.5|6776|6761|6776.5|6761.5|6776|6761|1
1737628330000|2025-01-23 10:32:10|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1737628360000|2025-01-23 10:32:40|6775.9|6760.9|6776|6761|6776|6761|6775.5|6760.5|7
1737628370000|2025-01-23 10:32:50|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1737628380000|2025-01-23 10:33:00|6776|6761|6776|6761|6776|6761|6776|6761|1
1737628390000|2025-01-23 10:33:10|||||||||2
1737628400000|2025-01-23 10:33:20|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1737628410000|2025-01-23 10:33:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1737628420000|2025-01-23 10:33:40|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1737628440000|2025-01-23 10:34:00|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1737628450000|2025-01-23 10:34:10|||||||||1
1737628470000|2025-01-23 10:34:30|6774.9|6759.9|6775.9|6760.9|6775.9|6760.9|6774.9|6759.9|1
1737628480000|2025-01-23 10:34:40|6776.2|6761.2|6776.4|6761.4|6776.4|6761.4|6776.2|6761.2|5
1737628510000|2025-01-23 10:35:10|6776.5|6761.5|6776.9|6761.9|6776.9|6761.9|6776.5|6761.5|0
1737628540000|2025-01-23 10:35:40|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|5
1737628560000|2025-01-23 10:36:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.2|6762.2|1
1737628620000|2025-01-23 10:37:00|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1737628630000|2025-01-23 10:37:10|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1737628640000|2025-01-23 10:37:20|||||||||1
1737628650000|2025-01-23 10:37:30|6777.4|6762.4|6776.9|6761.9|6777.4|6762.4|6776.9|6761.9|3
1737628660000|2025-01-23 10:37:40|6776.7|6761.7|6775.4|6760.4|6776.7|6761.7|6775.1|6760.1|4
1737628700000|2025-01-23 10:38:20|6775.5|6760.5|6774.9|6759.9|6775.5|6760.5|6774.9|6759.9|2
1737628720000|2025-01-23 10:38:40|6775|6760|6775|6760|6775|6760|6775|6760|4
1737628740000|2025-01-23 10:39:00|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1737628750000|2025-01-23 10:39:10|6775.5|6760.5|6775.9|6760.9|6775.9|6760.9|6775.5|6760.5|0
1737628780000|2025-01-23 10:39:40|6777|6762|6777.4|6762.4|6777.4|6762.4|6777|6762|4
1737628800000|2025-01-23 10:40:00|6777.2|6762.2|6777.4|6762.4|6777.4|6762.4|6777.2|6762.2|0
1737628830000|2025-01-23 10:40:30|6777.5|6762.5|6776.7|6761.7|6777.5|6762.5|6776.7|6761.7|6
1737628860000|2025-01-23 10:41:00|6776.9|6761.9|6777.1|6762.1|6777.1|6762.1|6776.9|6761.9|2
1737628870000|2025-01-23 10:41:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1737628890000|2025-01-23 10:41:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1737628910000|2025-01-23 10:41:50|6778.6|6763.6|6778.1|6763.1|6778.6|6763.6|6778.1|6763.1|27
1737628930000|2025-01-23 10:42:10|6778.5|6763.5|6778.1|6763.1|6778.5|6763.5|6778.1|6763.1|1
1737628940000|2025-01-23 10:42:20|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|1
1737628960000|2025-01-23 10:42:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1737628980000|2025-01-23 10:43:00|6778|6763|6778|6763|6778|6763|6778|6763|0
1737628990000|2025-01-23 10:43:10|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778|6763|2
1737629000000|2025-01-23 10:43:20|6778|6763|6778|6763|6778|6763|6778|6763|0
1737629020000|2025-01-23 10:43:40|6777.5|6762.5|6778.5|6763.5|6778.5|6763.5|6777.5|6762.5|3
1737629080000|2025-01-23 10:44:40|6778.7|6763.7|6779.2|6764.2|6779.2|6764.2|6778.7|6763.7|4
1737629090000|2025-01-23 10:44:50|6779.5|6764.5|6778.5|6763.5|6779.5|6764.5|6778|6763|2
1737629140000|2025-01-23 10:45:40|6779|6764|6779|6764|6779|6764|6779|6764|0
1737629160000|2025-01-23 10:46:00|||||||||1
1737629250000|2025-01-23 10:47:30|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|0
1737629340000|2025-01-23 10:49:00|6779.3|6764.3|6780|6765|6780|6765|6779.3|6764.3|9
1737629360000|2025-01-23 10:49:20|6779.2|6764.2|6779|6764|6779.2|6764.2|6779|6764|1
1737629410000|2025-01-23 10:50:10|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|0
1737629420000|2025-01-23 10:50:20|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|2
1737629430000|2025-01-23 10:50:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1737629440000|2025-01-23 10:50:40|6779.4|6764.4|6780.3|6765.3|6780.7|6765.7|6779.4|6764.4|11
1737629450000|2025-01-23 10:50:50|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|2
1737629460000|2025-01-23 10:51:00|6780.2|6765.2|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|9
1737629510000|2025-01-23 10:51:50|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|1
1737629520000|2025-01-23 10:52:00|6779.8|6764.8|6779.7|6764.7|6779.8|6764.8|6779.7|6764.7|1
1737629530000|2025-01-23 10:52:10|6779.5|6764.5|6779.7|6764.7|6779.7|6764.7|6779.5|6764.5|2
1737629540000|2025-01-23 10:52:20|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|4
1737629560000|2025-01-23 10:52:40|6780.5|6765.5|6782.7|6767.7|6782.7|6767.7|6780.5|6765.5|12
1737629580000|2025-01-23 10:53:00|6781.8|6766.8|6782.7|6767.7|6782.7|6767.7|6781.8|6766.8|1
1737629620000|2025-01-23 10:53:40|6783|6768|6783.3|6768.3|6783.7|6768.7|6783|6768|9
1737629630000|2025-01-23 10:53:50|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|1
1737629640000|2025-01-23 10:54:00|6783.2|6768.2|6783.2|6768.2|6783.3|6768.3|6783.2|6768.2|1
1737629650000|2025-01-23 10:54:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1737629670000|2025-01-23 10:54:30|6784.7|6769.7|6784.2|6769.2|6784.7|6769.7|6783.7|6768.7|7
1737629680000|2025-01-23 10:54:40|6783.8|6768.8|6784.7|6769.7|6784.7|6769.7|6783.8|6768.8|5
1737629690000|2025-01-23 10:54:50|6784.4|6769.4|6784.8|6769.8|6784.8|6769.8|6784.4|6769.4|0
1737629700000|2025-01-23 10:55:00|6784.5|6769.5|6785.3|6770.3|6785.3|6770.3|6784.5|6769.5|32
1737629710000|2025-01-23 10:55:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|1
1737629720000|2025-01-23 10:55:20|6785.8|6770.8|6785.4|6770.4|6785.8|6770.8|6785.3|6770.3|1
1737629730000|2025-01-23 10:55:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1737629740000|2025-01-23 10:55:40|6786.6|6771.6|6787.1|6772.1|6787.1|6772.1|6786.6|6771.6|3
1737629760000|2025-01-23 10:56:00|6787.4|6772.4|6786.4|6771.4|6787.9|6772.9|6786.4|6771.4|3
1737629780000|2025-01-23 10:56:20|||||||||1
1737629790000|2025-01-23 10:56:30|||||||||2
1737629800000|2025-01-23 10:56:40|6786.8|6771.8|6787.6|6772.6|6787.9|6772.9|6786.8|6771.8|8
1737629810000|2025-01-23 10:56:50|6787.4|6772.4|6787.6|6772.6|6787.6|6772.6|6787.4|6772.4|2
1737629820000|2025-01-23 10:57:00|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1737629830000|2025-01-23 10:57:10|6789|6774|6790.1|6775.1|6790.1|6775.1|6789|6774|13
1737629840000|2025-01-23 10:57:20|6789.9|6774.9|6791.1|6776.1|6791.4|6776.4|6789.9|6774.9|7
1737629850000|2025-01-23 10:57:30|6791.4|6776.4|6790.9|6775.9|6791.4|6776.4|6790.9|6775.9|0
1737629860000|2025-01-23 10:57:40|6791.1|6776.1|6794.8|6779.8|6794.8|6779.8|6791.1|6776.1|11
1737629870000|2025-01-23 10:57:50|6794.6|6779.6|6794.7|6779.7|6794.8|6779.8|6793.6|6778.6|9
1737629880000|2025-01-23 10:58:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|2
1737629890000|2025-01-23 10:58:10|6793.6|6778.6|6794.4|6779.4|6794.6|6779.6|6793.6|6778.6|5
1737629900000|2025-01-23 10:58:20|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1737629910000|2025-01-23 10:58:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1737629930000|2025-01-23 10:58:50|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1737629950000|2025-01-23 10:59:10|6794.4|6779.4|6793.6|6778.6|6794.4|6779.4|6793.6|6778.6|0
1737629980000|2025-01-23 10:59:40|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6
1737629990000|2025-01-23 10:59:50|6793.7|6778.7|6793.7|6778.7|6793.8|6778.8|6793.6|6778.6|3
1737630020000|2025-01-23 11:00:20|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1737630030000|2025-01-23 11:00:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1737630040000|2025-01-23 11:00:40|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1737630090000|2025-01-23 11:01:30|6793.3|6778.3|6793.2|6778.2|6793.3|6778.3|6793.2|6778.2|1
1737630100000|2025-01-23 11:01:40|6793|6778|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|0
1737630120000|2025-01-23 11:02:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1737630180000|2025-01-23 11:03:00|6793.7|6778.7|6795.7|6780.7|6795.7|6780.7|6793.7|6778.7|1
1737630190000|2025-01-23 11:03:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1737630240000|2025-01-23 11:04:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1737630260000|2025-01-23 11:04:20|6796.4|6781.4|6797.6|6782.6|6797.6|6782.6|6796.4|6781.4|2
1737630310000|2025-01-23 11:05:10|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1737630330000|2025-01-23 11:05:30|6800.1|6785.1|6800.1|6785.1|6800.2|6785.2|6800.1|6785.1|22
1737630340000|2025-01-23 11:05:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1737630350000|2025-01-23 11:05:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6
1737630360000|2025-01-23 11:06:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|1
1737630370000|2025-01-23 11:06:10|6798.3|6783.3|6797.9|6782.9|6798.3|6783.3|6797.9|6782.9|0
1737630400000|2025-01-23 11:06:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1737630420000|2025-01-23 11:07:00|6797.2|6782.2|6796.6|6781.6|6797.2|6782.2|6796.1|6781.1|2
1737630430000|2025-01-23 11:07:10|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1737630440000|2025-01-23 11:07:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1737630450000|2025-01-23 11:07:30|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|4
1737630460000|2025-01-23 11:07:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1737630480000|2025-01-23 11:08:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1737630500000|2025-01-23 11:08:20|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1737630510000|2025-01-23 11:08:30|||||||||1
1737630520000|2025-01-23 11:08:40|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|1
1737630530000|2025-01-23 11:08:50|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1737630540000|2025-01-23 11:09:00|6796.1|6781.1|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|2
1737630550000|2025-01-23 11:09:10|6796.7|6781.7|6797.1|6782.1|6797.1|6782.1|6796.7|6781.7|0
1737630580000|2025-01-23 11:09:40|6797.8|6782.8|6797.9|6782.9|6797.9|6782.9|6797.8|6782.8|5
1737630600000|2025-01-23 11:10:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.1|6782.1|1
1737630630000|2025-01-23 11:10:30|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|1
1737630660000|2025-01-23 11:11:00|6797.1|6782.1|6796.1|6781.1|6797.1|6782.1|6796.1|6781.1|1
1737630670000|2025-01-23 11:11:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737630680000|2025-01-23 11:11:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737630690000|2025-01-23 11:11:30|6795.7|6780.7|6794.9|6779.9|6795.7|6780.7|6794.9|6779.9|0
1737630700000|2025-01-23 11:11:40|6795.1|6780.1|6795.7|6780.7|6795.7|6780.7|6795.1|6780.1|1
1737630720000|2025-01-23 11:12:00|6795.6|6780.6|6795.6|6780.6|6795.7|6780.7|6795.6|6780.6|0
1737630750000|2025-01-23 11:12:30|6795.4|6780.4|6795.1|6780.1|6795.4|6780.4|6795.1|6780.1|0
1737630780000|2025-01-23 11:13:00|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1737630850000|2025-01-23 11:14:10|6793.9|6778.9|6792.2|6777.2|6793.9|6778.9|6792.2|6777.2|5
1737630860000|2025-01-23 11:14:20|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1737630870000|2025-01-23 11:14:30|6791.7|6776.7|6790.9|6775.9|6791.7|6776.7|6790.9|6775.9|2
1737630940000|2025-01-23 11:15:40|6789.7|6774.7|6789.9|6774.9|6789.9|6774.9|6789.7|6774.7|2
1737631000000|2025-01-23 11:16:40|6789.7|6774.7|6789.6|6774.6|6789.7|6774.7|6789.6|6774.6|1
1737631020000|2025-01-23 11:17:00|6789.2|6774.2|6789.7|6774.7|6789.7|6774.7|6789.2|6774.2|0
1737631030000|2025-01-23 11:17:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1737631070000|2025-01-23 11:17:50|6789.7|6774.7|6788.9|6773.9|6789.7|6774.7|6788.9|6773.9|1
1737631080000|2025-01-23 11:18:00|6788.6|6773.6|6788.7|6773.7|6788.9|6773.9|6788.6|6773.6|1
1737631100000|2025-01-23 11:18:20|6788.6|6773.6|6788.2|6773.2|6788.6|6773.6|6788.2|6773.2|0
1737631150000|2025-01-23 11:19:10|6788.1|6773.1|6788.1|6773.1|6788.2|6773.2|6788.1|6773.1|0
1737631180000|2025-01-23 11:19:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1737631200000|2025-01-23 11:20:00|6787|6772|6787.1|6772.1|6787.1|6772.1|6787|6772|1
1737631260000|2025-01-23 11:21:00|6787|6772|6787|6772|6787|6772|6787|6772|0
1737631290000|2025-01-23 11:21:30|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737631320000|2025-01-23 11:22:00|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1737631330000|2025-01-23 11:22:10|6786|6771|6786|6771|6786|6771|6786|6771|1
1737631340000|2025-01-23 11:22:20|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|1
1737631360000|2025-01-23 11:22:40|6785.4|6770.4|6785.6|6770.6|6785.6|6770.6|6785.4|6770.4|1
1737631380000|2025-01-23 11:23:00|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1737631390000|2025-01-23 11:23:10|6785.1|6770.1|6785.2|6770.2|6785.2|6770.2|6785.1|6770.1|2
1737631420000|2025-01-23 11:23:40|6785.7|6770.7|6786.2|6771.2|6786.2|6771.2|6785.7|6770.7|6
1737631450000|2025-01-23 11:24:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|0
1737631570000|2025-01-23 11:26:10|6786.1|6771.1|6784.6|6769.6|6786.1|6771.1|6784.6|6769.6|1
1737631590000|2025-01-23 11:26:30|6784.5|6769.5|6784.2|6769.2|6784.5|6769.5|6784.2|6769.2|0
1737631600000|2025-01-23 11:26:40|6784.7|6769.7|6784.6|6769.6|6785.1|6770.1|6784.6|6769.6|1
1737631680000|2025-01-23 11:28:00|6784.1|6769.1|6784.1|6769.1|6784.2|6769.2|6784.1|6769.1|1
1737631700000|2025-01-23 11:28:20|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|2
1737631710000|2025-01-23 11:28:30|6785|6770|6785|6770|6785|6770|6785|6770|0
1737631810000|2025-01-23 11:30:10|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1737631830000|2025-01-23 11:30:30|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|1
1737631840000|2025-01-23 11:30:40|6784.2|6769.2|6785|6770|6785|6770|6784.2|6769.2|2
1737631860000|2025-01-23 11:31:00|6783|6768|6783|6768|6783|6768|6782.8|6767.8|10
1737631870000|2025-01-23 11:31:10|6782.5|6767.5|6783.6|6768.6|6783.6|6768.6|6782.5|6767.5|1
1737631890000|2025-01-23 11:31:30|6784|6769|6784|6769|6784|6769|6784|6769|0
1737631900000|2025-01-23 11:31:40|6784.3|6769.3|6785|6770|6785|6770|6784.3|6769.3|1
1737631910000|2025-01-23 11:31:50|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|6784.5|6769.5|0
1737631920000|2025-01-23 11:32:00|6785|6770|6785|6770|6785|6770|6785|6770|0
1737631950000|2025-01-23 11:32:30|6785.5|6770.5|6785.3|6770.3|6785.5|6770.5|6785.3|6770.3|1
1737631960000|2025-01-23 11:32:40|6785|6770|6785|6770|6785|6770|6785|6770|1
1737632040000|2025-01-23 11:34:00|6784.2|6769.2|6783.7|6768.7|6784.2|6769.2|6783.7|6768.7|17
1737632060000|2025-01-23 11:34:20|6783.6|6768.6|6783.2|6768.2|6783.6|6768.6|6783.2|6768.2|1
1737632070000|2025-01-23 11:34:30|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|1
1737632080000|2025-01-23 11:34:40|||||||||2
1737632140000|2025-01-23 11:35:40|6782.1|6767.1|6782.2|6767.2|6782.2|6767.2|6782.1|6767.1|1
1737632160000|2025-01-23 11:36:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|1
1737632170000|2025-01-23 11:36:10|6784.5|6769.5|6784.3|6769.3|6784.5|6769.5|6784.3|6769.3|9
1737632190000|2025-01-23 11:36:30|6784|6769|6784|6769|6784|6769|6784|6769|1
1737632220000|2025-01-23 11:37:00|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|1
1737632230000|2025-01-23 11:37:10|6783.1|6768.1|6782.8|6767.8|6783.1|6768.1|6782.8|6767.8|1
1737632250000|2025-01-23 11:37:30|6783.2|6768.2|6782.7|6767.7|6783.2|6768.2|6782.7|6767.7|0
1737632260000|2025-01-23 11:37:40|6782.6|6767.6|6782.7|6767.7|6782.7|6767.7|6782.6|6767.6|0
1737632270000|2025-01-23 11:37:50|6782.6|6767.6|6782.7|6767.7|6782.7|6767.7|6782.6|6767.6|0
1737632280000|2025-01-23 11:38:00|6782.6|6767.6|6781.3|6766.3|6782.6|6767.6|6781.3|6766.3|0
1737632350000|2025-01-23 11:39:10|||||||||1
1737632360000|2025-01-23 11:39:20|6781.8|6766.8|6781.7|6766.7|6781.8|6766.8|6781.7|6766.7|1
1737632370000|2025-01-23 11:39:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1737632380000|2025-01-23 11:39:40|6782.2|6767.2|6783.1|6768.1|6783.2|6768.2|6782.2|6767.2|2
1737632430000|2025-01-23 11:40:30|6782.7|6767.7|6783.2|6768.2|6783.2|6768.2|6782.7|6767.7|0
1737632510000|2025-01-23 11:41:50|6782.1|6767.1|6782.1|6767.1|6782.2|6767.2|6782.1|6767.1|1
1737632520000|2025-01-23 11:42:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1737632560000|2025-01-23 11:42:40|6782.1|6767.1|6781.7|6766.7|6782.1|6767.1|6781.7|6766.7|0
1737632570000|2025-01-23 11:42:50|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1737632590000|2025-01-23 11:43:10|6782|6767|6782.3|6767.3|6782.3|6767.3|6782|6767|0
1737632620000|2025-01-23 11:43:40|6781.7|6766.7|6781.6|6766.6|6781.7|6766.7|6781.6|6766.6|3
1737632660000|2025-01-23 11:44:20|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737632670000|2025-01-23 11:44:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737632690000|2025-01-23 11:44:50|6781.2|6766.2|6781.1|6766.1|6781.2|6766.2|6781.1|6766.1|1
1737632700000|2025-01-23 11:45:00|6780.9|6765.9|6781.2|6766.2|6781.2|6766.2|6780.9|6765.9|0
1737632770000|2025-01-23 11:46:10|6781.8|6766.8|6782.1|6767.1|6782.1|6767.1|6781.7|6766.7|2
1737632780000|2025-01-23 11:46:20|6782.2|6767.2|6782.1|6767.1|6782.2|6767.2|6782.1|6767.1|0
1737632790000|2025-01-23 11:46:30|6781.7|6766.7|6781.6|6766.6|6781.7|6766.7|6781.6|6766.6|0
1737632810000|2025-01-23 11:46:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1737632820000|2025-01-23 11:47:00|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1737632830000|2025-01-23 11:47:10|6781.4|6766.4|6781.4|6766.4|6781.6|6766.6|6781.4|6766.4|0
1737632910000|2025-01-23 11:48:30|6781.9|6766.9|6781.8|6766.8|6781.9|6766.9|6781.8|6766.8|0
1737632930000|2025-01-23 11:48:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1737633010000|2025-01-23 11:50:10|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1737633020000|2025-01-23 11:50:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|10
1737633060000|2025-01-23 11:51:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737633080000|2025-01-23 11:51:20|||||||||1
1737633110000|2025-01-23 11:51:50|6782.3|6767.3|6782.2|6767.2|6782.3|6767.3|6782.2|6767.2|1
1737633120000|2025-01-23 11:52:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.3|6766.3|1
1737633130000|2025-01-23 11:52:10|6781.3|6766.3|6780.6|6765.6|6781.3|6766.3|6780.6|6765.6|5
1737633170000|2025-01-23 11:52:50|||||||||1
1737633180000|2025-01-23 11:53:00|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|1
1737633190000|2025-01-23 11:53:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1737633200000|2025-01-23 11:53:20|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737633240000|2025-01-23 11:54:00|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1737633250000|2025-01-23 11:54:10|6780.3|6765.3|6780.2|6765.2|6780.3|6765.3|6780.2|6765.2|0
1737633260000|2025-01-23 11:54:20|6780.3|6765.3|6781.2|6766.2|6781.2|6766.2|6780.2|6765.2|0
1737633300000|2025-01-23 11:55:00|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737633310000|2025-01-23 11:55:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.1|6766.1|1
1737633360000|2025-01-23 11:56:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1737633400000|2025-01-23 11:56:40|6782.7|6767.7|6784.2|6769.2|6784.2|6769.2|6782.7|6767.7|1
1737633410000|2025-01-23 11:56:50|6784.6|6769.6|6782.6|6767.6|6784.6|6769.6|6782.6|6767.6|3
1737633420000|2025-01-23 11:57:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|1
1737633440000|2025-01-23 11:57:20|6783.2|6768.2|6783.1|6768.1|6783.2|6768.2|6783.1|6768.1|1
1737633450000|2025-01-23 11:57:30|6782.3|6767.3|6781.6|6766.6|6782.3|6767.3|6781.6|6766.6|2
1737633480000|2025-01-23 11:58:00|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1737633520000|2025-01-23 11:58:40|6780.6|6765.6|6780.7|6765.7|6780.7|6765.7|6780.6|6765.6|0
1737633540000|2025-01-23 11:59:00|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1737633560000|2025-01-23 11:59:20|||||||||2
1737633600000|2025-01-23 12:00:00|6781.6|6766.6|6782.9|6767.9|6782.9|6767.9|6781.6|6766.6|5
1737633610000|2025-01-23 12:00:10|6781.9|6766.9|6781.1|6766.1|6781.9|6766.9|6781.1|6766.1|1
1737633630000|2025-01-23 12:00:30|6780.9|6765.9|6779.1|6764.1|6780.9|6765.9|6779.1|6764.1|12
1737633640000|2025-01-23 12:00:40|6779.4|6764.4|6779.7|6764.7|6779.7|6764.7|6779.4|6764.4|7
1737633660000|2025-01-23 12:01:00|6780.1|6765.1|6779.4|6764.4|6780.1|6765.1|6779.4|6764.4|1
1737633670000|2025-01-23 12:01:10|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1737633690000|2025-01-23 12:01:30|6779.4|6764.4|6778.4|6763.4|6779.4|6764.4|6778.4|6763.4|1
1737633730000|2025-01-23 12:02:10|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1737633750000|2025-01-23 12:02:30|6778.3|6763.3|6778.6|6763.6|6778.6|6763.6|6778.3|6763.3|1
1737633760000|2025-01-23 12:02:40|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1737633790000|2025-01-23 12:03:10|6779|6764|6778.8|6763.8|6779|6764|6778.8|6763.8|1
1737633800000|2025-01-23 12:03:20|6779|6764|6778.8|6763.8|6779|6764|6778.8|6763.8|1
1737633810000|2025-01-23 12:03:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1737633820000|2025-01-23 12:03:40|6778.8|6763.8|6778.8|6763.8|6779|6764|6778.8|6763.8|0
1737633830000|2025-01-23 12:03:50|6779|6764|6779|6764|6779|6764|6779|6764|0
1737633840000|2025-01-23 12:04:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1737633850000|2025-01-23 12:04:10|6779.2|6764.2|6780.1|6765.1|6780.1|6765.1|6779.2|6764.2|2
1737633860000|2025-01-23 12:04:20|6780|6765|6779.6|6764.6|6780|6765|6779.6|6764.6|0
1737633880000|2025-01-23 12:04:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1737633900000|2025-01-23 12:05:00|6779.6|6764.6|6779.7|6764.7|6779.7|6764.7|6779.6|6764.6|1
1737634000000|2025-01-23 12:06:40|6780.2|6765.2|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|1
1737634020000|2025-01-23 12:07:00|6779.6|6764.6|6779.7|6764.7|6779.7|6764.7|6779.6|6764.6|1
1737634030000|2025-01-23 12:07:10|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1737634040000|2025-01-23 12:07:20|||||||||1
1737634160000|2025-01-23 12:09:20|6779.1|6764.1|6778.5|6763.5|6779.1|6764.1|6778.5|6763.5|1
1737634170000|2025-01-23 12:09:30|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1737634180000|2025-01-23 12:09:40|6778.5|6763.5|6778.3|6763.3|6778.5|6763.5|6778.3|6763.3|0
1737634190000|2025-01-23 12:09:50|6777.6|6762.6|6778.1|6763.1|6778.1|6763.1|6777.6|6762.6|3
1737634220000|2025-01-23 12:10:20|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1737634240000|2025-01-23 12:10:40|||||||||1
1737634250000|2025-01-23 12:10:50|||||||||1
1737634280000|2025-01-23 12:11:20|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.2|6764.2|20
1737634290000|2025-01-23 12:11:30|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1737634300000|2025-01-23 12:11:40|6778.9|6763.9|6779.4|6764.4|6779.4|6764.4|6778.9|6763.9|1
1737634310000|2025-01-23 12:11:50|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|0
1737634330000|2025-01-23 12:12:10|||||||||1
1737634400000|2025-01-23 12:13:20|6780|6765|6780.5|6765.5|6780.6|6765.6|6780|6765|6
1737634410000|2025-01-23 12:13:30|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1737634470000|2025-01-23 12:14:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1737634510000|2025-01-23 12:15:10|6782|6767|6782|6767|6782|6767|6782|6767|4
1737634530000|2025-01-23 12:15:30|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1737634540000|2025-01-23 12:15:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.1|6766.1|1
1737634580000|2025-01-23 12:16:20|6781.4|6766.4|6782|6767|6782|6767|6781.4|6766.4|3
1737634590000|2025-01-23 12:16:30|6783|6768|6782.9|6767.9|6783|6768|6782.9|6767.9|1
1737634630000|2025-01-23 12:17:10|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1737634650000|2025-01-23 12:17:30|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.2|6767.2|2
1737634660000|2025-01-23 12:17:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1737634710000|2025-01-23 12:18:30|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|6782.4|6767.4|0
1737634740000|2025-01-23 12:19:00|6783.1|6768.1|6783.1|6768.1|6783.2|6768.2|6783.1|6768.1|2
1737634820000|2025-01-23 12:20:20|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|5
1737634950000|2025-01-23 12:22:30|6781.9|6766.9|6781.7|6766.7|6781.9|6766.9|6781.7|6766.7|1
1737635030000|2025-01-23 12:23:50|6781.2|6766.2|6781.1|6766.1|6781.2|6766.2|6781.1|6766.1|1
1737635040000|2025-01-23 12:24:00|6780.7|6765.7|6778.7|6763.7|6780.7|6765.7|6778.7|6763.7|3
1737635050000|2025-01-23 12:24:10|||||||||1
1737635100000|2025-01-23 12:25:00|6778.9|6763.9|6778.7|6763.7|6778.9|6763.9|6778.7|6763.7|1
1737635170000|2025-01-23 12:26:10|6778.6|6763.6|6778.2|6763.2|6778.6|6763.6|6778.2|6763.2|0
1737635240000|2025-01-23 12:27:20|6777.9|6762.9|6776.6|6761.6|6777.9|6762.9|6776.6|6761.6|3
1737635250000|2025-01-23 12:27:30|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1737635260000|2025-01-23 12:27:40|||||||||1
1737635310000|2025-01-23 12:28:30|6776.1|6761.1|6776.1|6761.1|6776.2|6761.2|6776.1|6761.1|0
1737635330000|2025-01-23 12:28:50|6775.2|6760.2|6775.4|6760.4|6775.5|6760.5|6775.2|6760.2|1
1737635340000|2025-01-23 12:29:00|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1737635470000|2025-01-23 12:31:10|6775.9|6760.9|6775.7|6760.7|6775.9|6760.9|6775.7|6760.7|2
1737635510000|2025-01-23 12:31:50|6776.2|6761.2|6775.9|6760.9|6776.2|6761.2|6775.9|6760.9|0
1737635520000|2025-01-23 12:32:00|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1737635540000|2025-01-23 12:32:20|6777.7|6762.7|6777.9|6762.9|6778.4|6763.4|6777.7|6762.7|13
1737635550000|2025-01-23 12:32:30|6777.6|6762.6|6777.7|6762.7|6777.7|6762.7|6777.6|6762.6|0
1737635560000|2025-01-23 12:32:40|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1737635570000|2025-01-23 12:32:50|6777.7|6762.7|6777.6|6762.6|6777.7|6762.7|6777.6|6762.6|0
1737635580000|2025-01-23 12:33:00|6777.5|6762.5|6777.1|6762.1|6777.5|6762.5|6777.1|6762.1|0
1737635590000|2025-01-23 12:33:10|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|12
1737635600000|2025-01-23 12:33:20|6777.2|6762.2|6777.7|6762.7|6777.7|6762.7|6777.2|6762.2|0
1737635610000|2025-01-23 12:33:30|6777.6|6762.6|6777.7|6762.7|6777.7|6762.7|6777.4|6762.4|0
1737635620000|2025-01-23 12:33:40|6777.2|6762.2|6777|6762|6777.2|6762.2|6777|6762|0
1737635640000|2025-01-23 12:34:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1737635690000|2025-01-23 12:34:50|6777.2|6762.2|6776.7|6761.7|6777.2|6762.2|6776.7|6761.7|1
1737635710000|2025-01-23 12:35:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1737635730000|2025-01-23 12:35:30|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.4|6761.4|1
1737635750000|2025-01-23 12:35:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|4
1737635760000|2025-01-23 12:36:00|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775|6760|9
1737635780000|2025-01-23 12:36:20|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.7|6760.7|1
1737635790000|2025-01-23 12:36:30|6775.7|6760.7|6775.7|6760.7|6775.9|6760.9|6775.7|6760.7|1
1737635810000|2025-01-23 12:36:50|6775.6|6760.6|6774.9|6759.9|6775.6|6760.6|6774.9|6759.9|0
1737635830000|2025-01-23 12:37:10|||||||||4
1737635850000|2025-01-23 12:37:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6775.9|6760.9|10
1737635860000|2025-01-23 12:37:40|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1737635870000|2025-01-23 12:37:50|6776|6761|6775.9|6760.9|6776.4|6761.4|6775.9|6760.9|0
1737635880000|2025-01-23 12:38:00|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|1
1737635900000|2025-01-23 12:38:20|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1737635930000|2025-01-23 12:38:50|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6
1737635970000|2025-01-23 12:39:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6
1737635990000|2025-01-23 12:39:50|6774|6759|6774|6759|6774|6759|6774|6759|2
1737636000000|2025-01-23 12:40:00|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|4
1737636010000|2025-01-23 12:40:10|||||||||1
1737636030000|2025-01-23 12:40:30|||||||||1
1737636060000|2025-01-23 12:41:00|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|1
1737636080000|2025-01-23 12:41:20|||||||||3
1737636100000|2025-01-23 12:41:40|||||||||1
1737636120000|2025-01-23 12:42:00|||||||||1
1737636150000|2025-01-23 12:42:30|6775.3|6760.3|6775.8|6760.8|6775.8|6760.8|6775.3|6760.3|7
1737636160000|2025-01-23 12:42:40|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1737636170000|2025-01-23 12:42:50|||||||||2
1737636180000|2025-01-23 12:43:00|6775.4|6760.4|6775.3|6760.3|6775.4|6760.4|6775.3|6760.3|1
1737636200000|2025-01-23 12:43:20|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|2
1737636210000|2025-01-23 12:43:30|6776.3|6761.3|6775.8|6760.8|6776.3|6761.3|6775.8|6760.8|1
1737636230000|2025-01-23 12:43:50|6775.9|6760.9|6776.3|6761.3|6776.3|6761.3|6775.9|6760.9|0
1737636300000|2025-01-23 12:45:00|||||||||2
1737636310000|2025-01-23 12:45:10|6775.9|6760.9|6774.8|6759.8|6775.9|6760.9|6774.8|6759.8|2
1737636320000|2025-01-23 12:45:20|6774.6|6759.6|6774.3|6759.3|6774.6|6759.6|6774.3|6759.3|0
1737636340000|2025-01-23 12:45:40|||||||||1
1737636350000|2025-01-23 12:45:50|||||||||1
1737636360000|2025-01-23 12:46:00|||||||||1
1737636380000|2025-01-23 12:46:20|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|2
1737636410000|2025-01-23 12:46:50|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|7
1737636450000|2025-01-23 12:47:30|6773.3|6758.3|6773|6758|6773.3|6758.3|6773|6758|1
1737636460000|2025-01-23 12:47:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|2
1737636480000|2025-01-23 12:48:00|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|3
1737636490000|2025-01-23 12:48:10|6774.5|6759.5|6773|6758|6774.8|6759.8|6773|6758|2
1737636520000|2025-01-23 12:48:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|7
1737636540000|2025-01-23 12:49:00|||||||||2
1737636580000|2025-01-23 12:49:40|||||||||1
1737636590000|2025-01-23 12:49:50|||||||||18
1737636610000|2025-01-23 12:50:10|||||||||3
1737636620000|2025-01-23 12:50:20|||||||||2
1737636640000|2025-01-23 12:50:40|||||||||1
1737636670000|2025-01-23 12:51:10|||||||||1
1737636680000|2025-01-23 12:51:20|6773.5|6758.5|6774.1|6759.1|6774.1|6759.1|6773.5|6758.5|1
1737636690000|2025-01-23 12:51:30|6774|6759|6773.4|6758.4|6774|6759|6773|6758|0
1737636700000|2025-01-23 12:51:40|6773.5|6758.5|6773|6758|6773.5|6758.5|6773|6758|3
1737636720000|2025-01-23 12:52:00|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|1
1737636730000|2025-01-23 12:52:10|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1737636740000|2025-01-23 12:52:20|6772|6757|6772.5|6757.5|6773|6758|6772|6757|4
1737636780000|2025-01-23 12:53:00|6772.9|6757.9|6771.6|6756.6|6772.9|6757.9|6771.6|6756.6|12
1737636800000|2025-01-23 12:53:20|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|8
1737636820000|2025-01-23 12:53:40|6772|6757|6772|6757|6772|6757|6772|6757|0
1737636840000|2025-01-23 12:54:00|6772.4|6757.4|6771.6|6756.6|6772.4|6757.4|6771.6|6756.6|1
1737636850000|2025-01-23 12:54:10|6772|6757|6772|6757|6772|6757|6772|6757|0
1737636870000|2025-01-23 12:54:30|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1737636880000|2025-01-23 12:54:40|6772|6757|6771.6|6756.6|6772|6757|6771.6|6756.6|1
1737636890000|2025-01-23 12:54:50|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|2
1737636900000|2025-01-23 12:55:00|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6772.6|6757.6|1
1737636910000|2025-01-23 12:55:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|3
1737636930000|2025-01-23 12:55:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1737636950000|2025-01-23 12:55:50|6773|6758|6773|6758|6773|6758|6773|6758|1
1737636960000|2025-01-23 12:56:00|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|20
1737636970000|2025-01-23 12:56:10|6772.6|6757.6|6772.5|6757.5|6772.6|6757.6|6772.1|6757.1|18
1737636980000|2025-01-23 12:56:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|25
1737637010000|2025-01-23 12:56:50|6772.3|6757.3|6773.5|6758.5|6773.5|6758.5|6772.3|6757.3|1
1737637030000|2025-01-23 12:57:10|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.5|6758.5|1
1737637050000|2025-01-23 12:57:30|6774|6759|6774|6759|6774|6759|6774|6759|5
1737637070000|2025-01-23 12:57:50|6774.5|6759.5|6772.9|6757.9|6774.5|6759.5|6772.9|6757.9|2
1737637090000|2025-01-23 12:58:10|6772.6|6757.6|6773|6758|6773|6758|6772.6|6757.6|0
1737637110000|2025-01-23 12:58:30|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|0
1737637120000|2025-01-23 12:58:40|6773|6758|6773.6|6758.6|6774.1|6759.1|6773|6758|1
1737637130000|2025-01-23 12:58:50|6773.5|6758.5|6773|6758|6773.5|6758.5|6773|6758|0
1737637140000|2025-01-23 12:59:00|6773.4|6758.4|6773.9|6758.9|6774|6759|6773.4|6758.4|1
1737637150000|2025-01-23 12:59:10|6773.7|6758.7|6773.9|6758.9|6773.9|6758.9|6773.4|6758.4|2
1737637200000|2025-01-23 13:00:00|6773.5|6758.5|6773|6758|6773.9|6758.9|6773|6758|4
1737637210000|2025-01-23 13:00:10|6773.1|6758.1|6778.5|6763.5|6778.5|6763.5|6773.1|6758.1|11
1737637220000|2025-01-23 13:00:20|6777.6|6762.6|6779.5|6764.5|6779.5|6764.5|6777.6|6762.6|3
1737637230000|2025-01-23 13:00:30|6780.5|6765.5|6783.8|6768.8|6783.8|6768.8|6780.5|6765.5|5
1737637240000|2025-01-23 13:00:40|6783.3|6768.3|6781.8|6766.8|6783.6|6768.6|6781.8|6766.8|4
1737637250000|2025-01-23 13:00:50|6781.6|6766.6|6784.8|6769.8|6784.8|6769.8|6781.5|6766.5|20
1737637260000|2025-01-23 13:01:00|6785.8|6770.8|6787.8|6772.8|6787.8|6772.8|6785.8|6770.8|1
1737637270000|2025-01-23 13:01:10|6787.3|6772.3|6786.1|6771.1|6787.3|6772.3|6786.1|6771.1|4
1737637280000|2025-01-23 13:01:20|||||||||2
1737637290000|2025-01-23 13:01:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1737637310000|2025-01-23 13:01:50|||||||||1
1737637320000|2025-01-23 13:02:00|6785.3|6770.3|6784.4|6769.4|6785.3|6770.3|6784.1|6769.1|3
1737637340000|2025-01-23 13:02:20|6784.7|6769.7|6785.8|6770.8|6785.8|6770.8|6784.7|6769.7|2
1737637350000|2025-01-23 13:02:30|6788.4|6773.4|6788.3|6773.3|6788.6|6773.6|6788.3|6773.3|1
1737637360000|2025-01-23 13:02:40|6787.9|6772.9|6788.8|6773.8|6788.8|6773.8|6787.9|6772.9|2
1737637370000|2025-01-23 13:02:50|6788|6773|6789|6774|6789|6774|6788|6773|12
1737637380000|2025-01-23 13:03:00|6788.5|6773.5|6788|6773|6788.5|6773.5|6788|6773|1
1737637390000|2025-01-23 13:03:10|6788.5|6773.5|6793|6778|6793|6778|6788.5|6773.5|7
1737637400000|2025-01-23 13:03:20|6793.5|6778.5|6793.8|6778.8|6793.8|6778.8|6793.5|6778.5|0
1737637410000|2025-01-23 13:03:30|6794.5|6779.5|6796|6781|6796|6781|6794.5|6779.5|0
1737637420000|2025-01-23 13:03:40|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|1
1737637430000|2025-01-23 13:03:50|6796|6781|6794.5|6779.5|6796|6781|6794.5|6779.5|6
1737637440000|2025-01-23 13:04:00|6794.2|6779.2|6792|6777|6794.2|6779.2|6792|6777|3
1737637450000|2025-01-23 13:04:10|6791.8|6776.8|6790.2|6775.2|6791.8|6776.8|6790|6775|1
1737637470000|2025-01-23 13:04:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1737637480000|2025-01-23 13:04:40|6791|6776|6791|6776|6791|6776|6791|6776|0
1737637490000|2025-01-23 13:04:50|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6791.5|6776.5|10
1737637500000|2025-01-23 13:05:00|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791|6776|0
1737637510000|2025-01-23 13:05:10|6791|6776|6791|6776|6791|6776|6791|6776|0
1737637520000|2025-01-23 13:05:20|6790.9|6775.9|6790.5|6775.5|6790.9|6775.9|6790.5|6775.5|0
1737637540000|2025-01-23 13:05:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1737637550000|2025-01-23 13:05:50|6791.2|6776.2|6791|6776|6791.2|6776.2|6791|6776|2
1737637560000|2025-01-23 13:06:00|||||||||1
1737637570000|2025-01-23 13:06:10|||||||||1
1737637600000|2025-01-23 13:06:40|6792|6777|6792|6777|6792|6777|6792|6777|7
1737637610000|2025-01-23 13:06:50|6792.3|6777.3|6793|6778|6794|6779|6792.3|6777.3|2
1737637620000|2025-01-23 13:07:00|||||||||1
1737637660000|2025-01-23 13:07:40|6792.5|6777.5|6791|6776|6792.5|6777.5|6791|6776|1
1737637670000|2025-01-23 13:07:50|6791.5|6776.5|6791|6776|6791.5|6776.5|6791|6776|2
1737637680000|2025-01-23 13:08:00|6791.2|6776.2|6793|6778|6795|6780|6791|6776|23
1737637690000|2025-01-23 13:08:10|6793.2|6778.2|6794.4|6779.4|6795.9|6780.9|6793.2|6778.2|7
1737637700000|2025-01-23 13:08:20|6795.4|6780.4|6793.8|6778.8|6795.4|6780.4|6793.8|6778.8|1
1737637710000|2025-01-23 13:08:30|6793.9|6778.9|6793.8|6778.8|6793.9|6778.9|6793.8|6778.8|3
1737637720000|2025-01-23 13:08:40|6794.1|6779.1|6795.9|6780.9|6795.9|6780.9|6794.1|6779.1|5
1737637730000|2025-01-23 13:08:50|6795.8|6780.8|6794.4|6779.4|6795.8|6780.8|6794.4|6779.4|1
1737637740000|2025-01-23 13:09:00|6794.8|6779.8|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|1
1737637750000|2025-01-23 13:09:10|6794.4|6779.4|6794.8|6779.8|6794.8|6779.8|6793.9|6778.9|2
1737637760000|2025-01-23 13:09:20|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1737637770000|2025-01-23 13:09:30|6794.6|6779.6|6794.8|6779.8|6794.8|6779.8|6794.6|6779.6|0
1737637780000|2025-01-23 13:09:40|6794.9|6779.9|6793.9|6778.9|6794.9|6779.9|6793.9|6778.9|2
1737637790000|2025-01-23 13:09:50|6794.4|6779.4|6794.8|6779.8|6794.8|6779.8|6794.4|6779.4|0
1737637800000|2025-01-23 13:10:00|6794.9|6779.9|6793.9|6778.9|6794.9|6779.9|6793.8|6778.8|0
1737637810000|2025-01-23 13:10:10|6793.8|6778.8|6792|6777|6793.8|6778.8|6792|6777|5
1737637820000|2025-01-23 13:10:20|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.8|6776.8|4
1737637830000|2025-01-23 13:10:30|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.6|6776.6|0
1737637840000|2025-01-23 13:10:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1737637850000|2025-01-23 13:10:50|6791.1|6776.1|6791.1|6776.1|6791.3|6776.3|6791.1|6776.1|0
1737637870000|2025-01-23 13:11:10|6790.8|6775.8|6792.4|6777.4|6792.4|6777.4|6790.3|6775.3|16
1737637880000|2025-01-23 13:11:20|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|1
1737637890000|2025-01-23 13:11:30|6792.5|6777.5|6793.9|6778.9|6793.9|6778.9|6792.5|6777.5|11
1737637900000|2025-01-23 13:11:40|6794.1|6779.1|6794.8|6779.8|6794.8|6779.8|6793.9|6778.9|3
1737637920000|2025-01-23 13:12:00|||||||||1
1737637930000|2025-01-23 13:12:10|6794.6|6779.6|6792.8|6777.8|6794.6|6779.6|6792.8|6777.8|3
1737637940000|2025-01-23 13:12:20|6793.1|6778.1|6793.5|6778.5|6793.5|6778.5|6793.1|6778.1|3
1737637960000|2025-01-23 13:12:40|6793.6|6778.6|6793.5|6778.5|6794|6779|6793.5|6778.5|2
1737637980000|2025-01-23 13:13:00|6794|6779|6793.9|6778.9|6794|6779|6793.5|6778.5|12
1737637990000|2025-01-23 13:13:10|6793.1|6778.1|6795.4|6780.4|6795.4|6780.4|6793.1|6778.1|8
1737638000000|2025-01-23 13:13:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1737638010000|2025-01-23 13:13:30|6793.6|6778.6|6793.5|6778.5|6793.6|6778.6|6793.5|6778.5|3
1737638020000|2025-01-23 13:13:40|6795|6780|6796.6|6781.6|6797|6782|6795|6780|9
1737638050000|2025-01-23 13:14:10|6797|6782|6796.6|6781.6|6797|6782|6796.6|6781.6|3
1737638060000|2025-01-23 13:14:20|6794.4|6779.4|6795.5|6780.5|6795.5|6780.5|6794|6779|4
1737638100000|2025-01-23 13:15:00|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1737638120000|2025-01-23 13:15:20|6795.5|6780.5|6795.9|6780.9|6795.9|6780.9|6795.4|6780.4|2
1737638130000|2025-01-23 13:15:30|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1737638150000|2025-01-23 13:15:50|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737638160000|2025-01-23 13:16:00|6793.1|6778.1|6793.5|6778.5|6793.6|6778.6|6793.1|6778.1|5
1737638170000|2025-01-23 13:16:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1737638190000|2025-01-23 13:16:30|6794.1|6779.1|6793.6|6778.6|6794.1|6779.1|6793.6|6778.6|0
1737638200000|2025-01-23 13:16:40|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1737638210000|2025-01-23 13:16:50|6792.8|6777.8|6792.5|6777.5|6792.8|6777.8|6792.5|6777.5|1
1737638220000|2025-01-23 13:17:00|6793.2|6778.2|6800.6|6785.6|6802.1|6787.1|6793.2|6778.2|15
1737638230000|2025-01-23 13:17:10|6800.3|6785.3|6798|6783|6800.3|6785.3|6798|6783|2
1737638240000|2025-01-23 13:17:20|6797.6|6782.6|6799.1|6784.1|6799.1|6784.1|6797.6|6782.6|5
1737638250000|2025-01-23 13:17:30|6799.8|6784.8|6800.1|6785.1|6800.6|6785.6|6799.8|6784.8|2
1737638260000|2025-01-23 13:17:40|6799.8|6784.8|6800.4|6785.4|6800.4|6785.4|6799.8|6784.8|6
1737638270000|2025-01-23 13:17:50|6800.3|6785.3|6800.1|6785.1|6800.3|6785.3|6800.1|6785.1|1
1737638280000|2025-01-23 13:18:00|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1737638290000|2025-01-23 13:18:10|6799|6784|6800.6|6785.6|6800.8|6785.8|6797.1|6782.1|13
1737638300000|2025-01-23 13:18:20|6799.2|6784.2|6801.3|6786.3|6801.3|6786.3|6798.6|6783.6|25
1737638310000|2025-01-23 13:18:30|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|2
1737638320000|2025-01-23 13:18:40|6801.8|6786.8|6803.1|6788.1|6803.3|6788.3|6801.8|6786.8|3
1737638330000|2025-01-23 13:18:50|6802.4|6787.4|6805.3|6790.3|6805.4|6790.4|6802.4|6787.4|5
1737638340000|2025-01-23 13:19:00|6805.2|6790.2|6801.8|6786.8|6805.2|6790.2|6800.2|6785.2|76
1737638350000|2025-01-23 13:19:10|6802.3|6787.3|6802.7|6787.7|6803.8|6788.8|6802.3|6787.3|3
1737638360000|2025-01-23 13:19:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1737638370000|2025-01-23 13:19:30|6802|6787|6802.3|6787.3|6802.3|6787.3|6802|6787|5
1737638380000|2025-01-23 13:19:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1737638390000|2025-01-23 13:19:50|6802.9|6787.9|6803.8|6788.8|6803.8|6788.8|6802.9|6787.9|6
1737638400000|2025-01-23 13:20:00|6803.3|6788.3|6801.8|6786.8|6803.3|6788.3|6801.8|6786.8|3
1737638410000|2025-01-23 13:20:10|6801.7|6786.7|6801.4|6786.4|6801.7|6786.7|6801.3|6786.3|1
1737638420000|2025-01-23 13:20:20|6801.9|6786.9|6801.8|6786.8|6802.3|6787.3|6801.8|6786.8|1
1737638440000|2025-01-23 13:20:40|||||||||5
1737638450000|2025-01-23 13:20:50|6800.3|6785.3|6799.8|6784.8|6800.3|6785.3|6799.8|6784.8|22
1737638460000|2025-01-23 13:21:00|6799.1|6784.1|6798.7|6783.7|6799.1|6784.1|6798.7|6783.7|1
1737638470000|2025-01-23 13:21:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1737638480000|2025-01-23 13:21:20|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|2
1737638490000|2025-01-23 13:21:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1737638500000|2025-01-23 13:21:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|2
1737638510000|2025-01-23 13:21:50|6797.7|6782.7|6797.7|6782.7|6797.9|6782.9|6796.8|6781.8|10
1737638520000|2025-01-23 13:22:00|6797.3|6782.3|6798.3|6783.3|6798.9|6783.9|6797.3|6782.3|3
1737638530000|2025-01-23 13:22:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|1
1737638540000|2025-01-23 13:22:20|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1737638550000|2025-01-23 13:22:30|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|1
1737638560000|2025-01-23 13:22:40|6801.3|6786.3|6801.4|6786.4|6801.4|6786.4|6801.3|6786.3|1
1737638570000|2025-01-23 13:22:50|6802.7|6787.7|6802.9|6787.9|6802.9|6787.9|6802.7|6787.7|0
1737638580000|2025-01-23 13:23:00|6803.3|6788.3|6803.9|6788.9|6803.9|6788.9|6803.3|6788.3|1
1737638590000|2025-01-23 13:23:10|6803.8|6788.8|6804.9|6789.9|6804.9|6789.9|6803.8|6788.8|7
1737638600000|2025-01-23 13:23:20|6804.8|6789.8|6805.8|6790.8|6805.8|6790.8|6804.8|6789.8|0
1737638610000|2025-01-23 13:23:30|6806.9|6791.9|6805.8|6790.8|6807.3|6792.3|6805.8|6790.8|9
1737638640000|2025-01-23 13:24:00|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1737638650000|2025-01-23 13:24:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1737638670000|2025-01-23 13:24:30|6805.8|6790.8|6806.2|6791.2|6806.3|6791.3|6805.3|6790.3|9
1737638690000|2025-01-23 13:24:50|6805.5|6790.5|6806.5|6791.5|6806.5|6791.5|6805|6790|2
1737638700000|2025-01-23 13:25:00|6806.4|6791.4|6803|6788|6806.4|6791.4|6803|6788|5
1737638710000|2025-01-23 13:25:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1737638740000|2025-01-23 13:25:40|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1737638750000|2025-01-23 13:25:50|6803.2|6788.2|6801.7|6786.7|6803.2|6788.2|6801.7|6786.7|9
1737638760000|2025-01-23 13:26:00|6799.2|6784.2|6799.5|6784.5|6799.7|6784.7|6799.2|6784.2|3
1737638770000|2025-01-23 13:26:10|6799.2|6784.2|6797.4|6782.4|6799.2|6784.2|6797.3|6782.3|3
1737638780000|2025-01-23 13:26:20|6797.8|6782.8|6797.2|6782.2|6797.8|6782.8|6796.7|6781.7|2
1737638800000|2025-01-23 13:26:40|6796.7|6781.7|6795.5|6780.5|6796.7|6781.7|6794.7|6779.7|7
1737638810000|2025-01-23 13:26:50|6795.9|6780.9|6796.5|6781.5|6796.7|6781.7|6795.9|6780.9|3
1737638820000|2025-01-23 13:27:00|6796.7|6781.7|6796|6781|6796.7|6781.7|6796|6781|2
1737638830000|2025-01-23 13:27:10|6795.2|6780.2|6794.5|6779.5|6795.2|6780.2|6794.5|6779.5|0
1737638840000|2025-01-23 13:27:20|6793.7|6778.7|6793.2|6778.2|6793.7|6778.7|6793.2|6778.2|3
1737638850000|2025-01-23 13:27:30|6793|6778|6793.5|6778.5|6793.5|6778.5|6792.5|6777.5|3
1737638860000|2025-01-23 13:27:40|6793.4|6778.4|6793.5|6778.5|6793.5|6778.5|6792.4|6777.4|7
1737638870000|2025-01-23 13:27:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|2
1737638880000|2025-01-23 13:28:00|6792.4|6777.4|6791.5|6776.5|6792.5|6777.5|6791.5|6776.5|3
1737638890000|2025-01-23 13:28:10|6790.5|6775.5|6787.8|6772.8|6790.5|6775.5|6787.8|6772.8|4
1737638900000|2025-01-23 13:28:20|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1737638910000|2025-01-23 13:28:30|||||||||3
1737638920000|2025-01-23 13:28:40|6787|6772|6787|6772|6787|6772|6787|6772|2
1737638930000|2025-01-23 13:28:50|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1737638940000|2025-01-23 13:29:00|6787.2|6772.2|6786.7|6771.7|6787.2|6772.2|6786.7|6771.7|1
1737638960000|2025-01-23 13:29:20|6786.5|6771.5|6783.7|6768.7|6786.5|6771.5|6783.7|6768.7|6
1737638970000|2025-01-23 13:29:30|6784|6769|6783.5|6768.5|6784|6769|6783.5|6768.5|3
1737638980000|2025-01-23 13:29:40|6783|6768|6785|6770|6785|6770|6783|6768|9
1737638990000|2025-01-23 13:29:50|6784.7|6769.7|6783.7|6768.7|6784.7|6769.7|6783.7|6768.7|4
1737639000000|2025-01-23 13:30:00|6783.5|6768.5|6781.8|6766.8|6783.5|6768.5|6781.7|6766.7|12
1737639010000|2025-01-23 13:30:10|6782.7|6767.7|6785.5|6770.5|6786|6771|6782.5|6767.5|10
1737639030000|2025-01-23 13:30:30|6785.2|6770.2|6783|6768|6785.2|6770.2|6783|6768|2
1737639040000|2025-01-23 13:30:40|6784.4|6769.4|6782.5|6767.5|6784.4|6769.4|6782.5|6767.5|2
1737639050000|2025-01-23 13:30:50|6783.7|6768.7|6784.7|6769.7|6784.7|6769.7|6783.5|6768.5|7
1737639060000|2025-01-23 13:31:00|6784.4|6769.4|6787|6772|6787|6772|6783.5|6768.5|6
1737639070000|2025-01-23 13:31:10|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737639090000|2025-01-23 13:31:30|6785.7|6770.7|6785.5|6770.5|6785.7|6770.7|6785.3|6770.3|2
1737639100000|2025-01-23 13:31:40|6785.4|6770.4|6783.5|6768.5|6785.4|6770.4|6783.5|6768.5|2
1737639110000|2025-01-23 13:31:50|6783|6768|6783.5|6768.5|6783.9|6768.9|6781.5|6766.5|10
1737639120000|2025-01-23 13:32:00|6785|6770|6786.5|6771.5|6786.5|6771.5|6785|6770|7
1737639130000|2025-01-23 13:32:10|6787|6772|6787.4|6772.4|6788|6773|6787|6772|3
1737639140000|2025-01-23 13:32:20|6787.3|6772.3|6786.9|6771.9|6787.3|6772.3|6786.5|6771.5|1
1737639150000|2025-01-23 13:32:30|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|0
1737639170000|2025-01-23 13:32:50|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|5
1737639180000|2025-01-23 13:33:00|6787.6|6772.6|6786.7|6771.7|6788.6|6773.6|6785.4|6770.4|9
1737639190000|2025-01-23 13:33:10|6787.9|6772.9|6787.4|6772.4|6788.6|6773.6|6787.4|6772.4|0
1737639200000|2025-01-23 13:33:20|6787.9|6772.9|6788.5|6773.5|6788.5|6773.5|6787.9|6772.9|0
1737639210000|2025-01-23 13:33:30|6788.4|6773.4|6787.4|6772.4|6788.4|6773.4|6787.4|6772.4|0
1737639220000|2025-01-23 13:33:40|6786.9|6771.9|6788.3|6773.3|6788.4|6773.4|6786.9|6771.9|1
1737639230000|2025-01-23 13:33:50|6788.1|6773.1|6788.4|6773.4|6788.4|6773.4|6788.1|6773.1|1
1737639240000|2025-01-23 13:34:00|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1737639270000|2025-01-23 13:34:30|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6786.5|6771.5|4
1737639280000|2025-01-23 13:34:40|6788.9|6773.9|6788.4|6773.4|6788.9|6773.9|6788.3|6773.3|0
1737639290000|2025-01-23 13:34:50|6787.4|6772.4|6787|6772|6787.4|6772.4|6787|6772|0
1737639300000|2025-01-23 13:35:00|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|2
1737639310000|2025-01-23 13:35:10|||||||||2
1737639320000|2025-01-23 13:35:20|6786.4|6771.4|6785.3|6770.3|6786.4|6771.4|6784.4|6769.4|8
1737639350000|2025-01-23 13:35:50|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|1
1737639360000|2025-01-23 13:36:00|6785.9|6770.9|6786.3|6771.3|6786.3|6771.3|6785.9|6770.9|7
1737639370000|2025-01-23 13:36:10|6788|6773|6787.9|6772.9|6788|6773|6787.9|6772.9|0
1737639380000|2025-01-23 13:36:20|6788.6|6773.6|6790|6775|6790.4|6775.4|6788.6|6773.6|2
1737639400000|2025-01-23 13:36:40|6790.9|6775.9|6790.9|6775.9|6792.4|6777.4|6790.9|6775.9|13
1737639410000|2025-01-23 13:36:50|6790.4|6775.4|6789.9|6774.9|6790.5|6775.5|6789.9|6774.9|0
1737639420000|2025-01-23 13:37:00|6790|6775|6790.3|6775.3|6790.3|6775.3|6788.9|6773.9|3
1737639430000|2025-01-23 13:37:10|6789.8|6774.8|6791.4|6776.4|6791.4|6776.4|6789.3|6774.3|2
1737639450000|2025-01-23 13:37:30|6791.8|6776.8|6791.9|6776.9|6791.9|6776.9|6791.8|6776.8|1
1737639460000|2025-01-23 13:37:40|6791.4|6776.4|6790.9|6775.9|6791.4|6776.4|6790.3|6775.3|5
1737639480000|2025-01-23 13:38:00|6791.3|6776.3|6791.1|6776.1|6791.4|6776.4|6789.3|6774.3|7
1737639490000|2025-01-23 13:38:10|6789.4|6774.4|6790.4|6775.4|6791.8|6776.8|6789.4|6774.4|7
1737639500000|2025-01-23 13:38:20|6790.9|6775.9|6791.9|6776.9|6791.9|6776.9|6790.4|6775.4|3
1737639510000|2025-01-23 13:38:30|6792.3|6777.3|6791.8|6776.8|6792.4|6777.4|6791.8|6776.8|2
1737639530000|2025-01-23 13:38:50|6791.9|6776.9|6791.8|6776.8|6791.9|6776.9|6791.8|6776.8|2
1737639540000|2025-01-23 13:39:00|6791.3|6776.3|6789.3|6774.3|6791.4|6776.4|6789.3|6774.3|3
1737639550000|2025-01-23 13:39:10|6788.9|6773.9|6788.3|6773.3|6788.9|6773.9|6788.3|6773.3|2
1737639570000|2025-01-23 13:39:30|6788.1|6773.1|6788.1|6773.1|6788.3|6773.3|6788.1|6773.1|0
1737639580000|2025-01-23 13:39:40|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6787.6|6772.6|1
1737639590000|2025-01-23 13:39:50|6789.3|6774.3|6791.4|6776.4|6791.4|6776.4|6789.3|6774.3|6
1737639600000|2025-01-23 13:40:00|6791.1|6776.1|6791.4|6776.4|6791.4|6776.4|6790.1|6775.1|0
1737639610000|2025-01-23 13:40:10|6790.5|6775.5|6791.4|6776.4|6791.4|6776.4|6790.4|6775.4|1
1737639620000|2025-01-23 13:40:20|6790.9|6775.9|6790.9|6775.9|6791.4|6776.4|6790.5|6775.5|1
1737639630000|2025-01-23 13:40:30|6791.9|6776.9|6792|6777|6792|6777|6791.9|6776.9|1
1737639640000|2025-01-23 13:40:40|6791.4|6776.4|6792|6777|6792|6777|6791.4|6776.4|2
1737639650000|2025-01-23 13:40:50|6794|6779|6794|6779|6794.7|6779.7|6794|6779|5
1737639660000|2025-01-23 13:41:00|6793.7|6778.7|6794|6779|6794|6779|6792.9|6777.9|1
1737639670000|2025-01-23 13:41:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1737639680000|2025-01-23 13:41:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737639710000|2025-01-23 13:41:50|6793.5|6778.5|6793.3|6778.3|6793.5|6778.5|6792.9|6777.9|3
1737639720000|2025-01-23 13:42:00|6794.4|6779.4|6793.5|6778.5|6794.4|6779.4|6793.5|6778.5|0
1737639730000|2025-01-23 13:42:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|1
1737639740000|2025-01-23 13:42:20|6794.4|6779.4|6794.5|6779.5|6794.5|6779.5|6794.4|6779.4|0
1737639750000|2025-01-23 13:42:30|6795|6780|6795.5|6780.5|6795.5|6780.5|6794.5|6779.5|3
1737639760000|2025-01-23 13:42:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|0
1737639780000|2025-01-23 13:43:00|6794.4|6779.4|6794.9|6779.9|6795|6780|6794|6779|3
1737639790000|2025-01-23 13:43:10|6795|6780|6796.5|6781.5|6796.5|6781.5|6795|6780|5
1737639800000|2025-01-23 13:43:20|6797.5|6782.5|6799|6784|6799.5|6784.5|6797.5|6782.5|5
1737639810000|2025-01-23 13:43:30|6798.5|6783.5|6798.3|6783.3|6798.5|6783.5|6798.3|6783.3|1
1737639820000|2025-01-23 13:43:40|6797.5|6782.5|6796.3|6781.3|6797.5|6782.5|6796|6781|3
1737639830000|2025-01-23 13:43:50|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1737639840000|2025-01-23 13:44:00|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|8
1737639850000|2025-01-23 13:44:10|6799.5|6784.5|6799.7|6784.7|6799.8|6784.8|6799.3|6784.3|1
1737639860000|2025-01-23 13:44:20|6799.5|6784.5|6798.5|6783.5|6799.5|6784.5|6798|6783|2
1737639870000|2025-01-23 13:44:30|6799|6784|6799.5|6784.5|6799.7|6784.7|6799|6784|1
1737639880000|2025-01-23 13:44:40|6799|6784|6798.5|6783.5|6799|6784|6798|6783|1
1737639890000|2025-01-23 13:44:50|6798.8|6783.8|6798|6783|6799.2|6784.2|6798|6783|1
1737639900000|2025-01-23 13:45:00|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798|6783|5
1737639920000|2025-01-23 13:45:20|6798.4|6783.4|6798.8|6783.8|6798.8|6783.8|6798.4|6783.4|1
1737639950000|2025-01-23 13:45:50|6796.7|6781.7|6795.8|6780.8|6796.7|6781.7|6795.5|6780.5|2
1737639960000|2025-01-23 13:46:00|6796.2|6781.2|6796.8|6781.8|6796.8|6781.8|6795.5|6780.5|4
1737639970000|2025-01-23 13:46:10|6796.5|6781.5|6796.5|6781.5|6796.7|6781.7|6796.5|6781.5|0
1737639990000|2025-01-23 13:46:30|6796|6781|6796.5|6781.5|6796.5|6781.5|6796|6781|1
1737640000000|2025-01-23 13:46:40|6796|6781|6798.2|6783.2|6798.4|6783.4|6796|6781|6
1737640010000|2025-01-23 13:46:50|6797.7|6782.7|6797.2|6782.2|6797.7|6782.7|6797|6782|0
1737640020000|2025-01-23 13:47:00|6797.5|6782.5|6798.2|6783.2|6798.3|6783.3|6797|6782|2
1737640030000|2025-01-23 13:47:10|6798.3|6783.3|6797.8|6782.8|6798.3|6783.3|6797.3|6782.3|1
1737640040000|2025-01-23 13:47:20|6797.7|6782.7|6798.2|6783.2|6798.2|6783.2|6797.7|6782.7|1
1737640080000|2025-01-23 13:48:00|6797.8|6782.8|6799.2|6784.2|6799.8|6784.8|6797.8|6782.8|2
1737640090000|2025-01-23 13:48:10|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1737640110000|2025-01-23 13:48:30|||||||||1
1737640120000|2025-01-23 13:48:40|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|1
1737640130000|2025-01-23 13:48:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|1
1737640150000|2025-01-23 13:49:10|6798.2|6783.2|6801.2|6786.2|6801.3|6786.3|6798.2|6783.2|6
1737640160000|2025-01-23 13:49:20|6801.7|6786.7|6802.7|6787.7|6802.7|6787.7|6801.7|6786.7|3
1737640180000|2025-01-23 13:49:40|6801.9|6786.9|6800.8|6785.8|6801.9|6786.9|6800.5|6785.5|7
1737640190000|2025-01-23 13:49:50|6800.9|6785.9|6800.9|6785.9|6801.4|6786.4|6800.5|6785.5|1
1737640200000|2025-01-23 13:50:00|6801.1|6786.1|6803.8|6788.8|6803.8|6788.8|6801.1|6786.1|1
1737640220000|2025-01-23 13:50:20|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|1
1737640230000|2025-01-23 13:50:30|6805.7|6790.7|6805.9|6790.9|6805.9|6790.9|6805.7|6790.7|4
1737640240000|2025-01-23 13:50:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1737640250000|2025-01-23 13:50:50|6807.2|6792.2|6809.2|6794.2|6809.2|6794.2|6807.2|6792.2|16
1737640260000|2025-01-23 13:51:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1737640270000|2025-01-23 13:51:10|6809.8|6794.8|6809.8|6794.8|6810.2|6795.2|6809.8|6794.8|11
1737640280000|2025-01-23 13:51:20|||||||||1
1737640290000|2025-01-23 13:51:30|6811|6796|6810.2|6795.2|6811|6796|6810.2|6795.2|1
1737640300000|2025-01-23 13:51:40|6810.3|6795.3|6810.8|6795.8|6810.8|6795.8|6810.3|6795.3|3
1737640320000|2025-01-23 13:52:00|6807.7|6792.7|6810.8|6795.8|6810.8|6795.8|6807.7|6792.7|8
1737640330000|2025-01-23 13:52:10|6810.9|6795.9|6811.8|6796.8|6811.8|6796.8|6810.8|6795.8|0
1737640350000|2025-01-23 13:52:30|6813.2|6798.2|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|1
1737640360000|2025-01-23 13:52:40|6813.3|6798.3|6814|6799|6814.2|6799.2|6813.2|6798.2|5
1737640370000|2025-01-23 13:52:50|6814.7|6799.7|6814.7|6799.7|6815.3|6800.3|6814.2|6799.2|3
1737640380000|2025-01-23 13:53:00|6812.7|6797.7|6812.5|6797.5|6812.7|6797.7|6812.5|6797.5|15
1737640390000|2025-01-23 13:53:10|6811.7|6796.7|6811.9|6796.9|6811.9|6796.9|6811.2|6796.2|3
1737640410000|2025-01-23 13:53:30|6813|6798|6814.4|6799.4|6814.4|6799.4|6813|6798|3
1737640420000|2025-01-23 13:53:40|6815.3|6800.3|6815.2|6800.2|6815.3|6800.3|6815.2|6800.2|2
1737640440000|2025-01-23 13:54:00|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|1
1737640470000|2025-01-23 13:54:30|6815.7|6800.7|6814.8|6799.8|6815.7|6800.7|6814.8|6799.8|3
1737640480000|2025-01-23 13:54:40|6814.4|6799.4|6812.2|6797.2|6814.4|6799.4|6812|6797|10
1737640490000|2025-01-23 13:54:50|6812.5|6797.5|6815.8|6800.8|6815.8|6800.8|6812.5|6797.5|31
1737640500000|2025-01-23 13:55:00|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1737640510000|2025-01-23 13:55:10|6815.3|6800.3|6815.6|6800.6|6815.6|6800.6|6815.3|6800.3|1
1737640520000|2025-01-23 13:55:20|6815.9|6800.9|6815.7|6800.7|6815.9|6800.9|6815.7|6800.7|1
1737640530000|2025-01-23 13:55:30|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6814.3|6799.3|6
1737640540000|2025-01-23 13:55:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.5|6799.5|2
1737640550000|2025-01-23 13:55:50|6814.3|6799.3|6813.8|6798.8|6814.3|6799.3|6813.8|6798.8|5
1737640560000|2025-01-23 13:56:00|6813.3|6798.3|6814.3|6799.3|6814.3|6799.3|6813.3|6798.3|5
1737640570000|2025-01-23 13:56:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1737640580000|2025-01-23 13:56:20|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|4
1737640590000|2025-01-23 13:56:30|6815.2|6800.2|6814.8|6799.8|6815.2|6800.2|6813.8|6798.8|7
1737640600000|2025-01-23 13:56:40|||||||||1
1737640620000|2025-01-23 13:57:00|6814.3|6799.3|6815.8|6800.8|6815.8|6800.8|6814.3|6799.3|3
1737640640000|2025-01-23 13:57:20|6816|6801|6816.5|6801.5|6816.5|6801.5|6816|6801|1
1737640650000|2025-01-23 13:57:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|3
1737640670000|2025-01-23 13:57:50|6815.5|6800.5|6814.8|6799.8|6815.5|6800.5|6814.8|6799.8|1
1737640680000|2025-01-23 13:58:00|6815.5|6800.5|6814.8|6799.8|6815.5|6800.5|6814.8|6799.8|1
1737640700000|2025-01-23 13:58:20|6815.2|6800.2|6815.5|6800.5|6815.8|6800.8|6814.8|6799.8|4
1737640710000|2025-01-23 13:58:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6811.8|6796.8|26
1737640720000|2025-01-23 13:58:40|6815.2|6800.2|6814.8|6799.8|6815.2|6800.2|6814.8|6799.8|7
1737640740000|2025-01-23 13:59:00|6814.6|6799.6|6815.1|6800.1|6815.7|6800.7|6814.1|6799.1|7
1737640750000|2025-01-23 13:59:10|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|2
1737640760000|2025-01-23 13:59:20|6814.2|6799.2|6814.6|6799.6|6814.6|6799.6|6814.2|6799.2|0
1737640780000|2025-01-23 13:59:40|6814.1|6799.1|6810.9|6795.9|6814.1|6799.1|6810.9|6795.9|2
1737640790000|2025-01-23 13:59:50|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|1
1737640800000|2025-01-23 14:00:00|6809.9|6794.9|6809.6|6794.6|6809.9|6794.9|6809.6|6794.6|3
1737640810000|2025-01-23 14:00:10|6807.1|6792.1|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|4
1737640820000|2025-01-23 14:00:20|6806.4|6791.4|6806.6|6791.6|6806.6|6791.6|6806.4|6791.4|0
1737640840000|2025-01-23 14:00:40|6806.3|6791.3|6806.1|6791.1|6806.3|6791.3|6805.6|6790.6|1
1737640850000|2025-01-23 14:00:50|6805.7|6790.7|6805.6|6790.6|6805.7|6790.7|6805.6|6790.6|1
1737640860000|2025-01-23 14:01:00|6805.1|6790.1|6805.9|6790.9|6806.1|6791.1|6805.1|6790.1|5
1737640870000|2025-01-23 14:01:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1737640880000|2025-01-23 14:01:20|6806.8|6791.8|6806.4|6791.4|6806.9|6791.9|6806.4|6791.4|2
1737640890000|2025-01-23 14:01:30|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1737640900000|2025-01-23 14:01:40|6805.4|6790.4|6803.6|6788.6|6805.4|6790.4|6803.6|6788.6|1
1737640910000|2025-01-23 14:01:50|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|1
1737640920000|2025-01-23 14:02:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|1
1737640930000|2025-01-23 14:02:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1737640950000|2025-01-23 14:02:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|2
1737640980000|2025-01-23 14:03:00|6803.4|6788.4|6799.4|6784.4|6803.4|6788.4|6799.3|6784.3|9
1737640990000|2025-01-23 14:03:10|6798.9|6783.9|6796.8|6781.8|6798.9|6783.9|6796.4|6781.4|9
1737641000000|2025-01-23 14:03:20|6795.7|6780.7|6794.9|6779.9|6795.9|6780.9|6794.8|6779.8|3
1737641040000|2025-01-23 14:04:00|6794.6|6779.6|6796.8|6781.8|6797.1|6782.1|6794.6|6779.6|17
1737641060000|2025-01-23 14:04:20|6796.7|6781.7|6795.9|6780.9|6796.7|6781.7|6795.9|6780.9|0
1737641070000|2025-01-23 14:04:30|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|7
1737641080000|2025-01-23 14:04:40|6797.8|6782.8|6797.9|6782.9|6798.4|6783.4|6797.8|6782.8|3
1737641100000|2025-01-23 14:05:00|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|1
1737641110000|2025-01-23 14:05:10|6798.9|6783.9|6799.8|6784.8|6800.8|6785.8|6798.8|6783.8|19
1737641120000|2025-01-23 14:05:20|6798.9|6783.9|6800.9|6785.9|6800.9|6785.9|6798.9|6783.9|1
1737641130000|2025-01-23 14:05:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1737641140000|2025-01-23 14:05:40|6800.7|6785.7|6799.8|6784.8|6800.7|6785.7|6799.8|6784.8|0
1737641150000|2025-01-23 14:05:50|6798.9|6783.9|6799.3|6784.3|6799.4|6784.4|6798.9|6783.9|8
1737641160000|2025-01-23 14:06:00|6798.4|6783.4|6797.3|6782.3|6798.4|6783.4|6797.3|6782.3|1
1737641170000|2025-01-23 14:06:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1737641180000|2025-01-23 14:06:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1737641200000|2025-01-23 14:06:40|6796.9|6781.9|6794.9|6779.9|6796.9|6781.9|6794.9|6779.9|3
1737641220000|2025-01-23 14:07:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1737641230000|2025-01-23 14:07:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1737641240000|2025-01-23 14:07:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1737641250000|2025-01-23 14:07:30|6794.6|6779.6|6794.3|6779.3|6794.6|6779.6|6794.3|6779.3|8
1737641260000|2025-01-23 14:07:40|6793.9|6778.9|6795.9|6780.9|6795.9|6780.9|6793.9|6778.9|4
1737641280000|2025-01-23 14:08:00|6795.6|6780.6|6797.4|6782.4|6797.6|6782.6|6795.6|6780.6|8
1737641290000|2025-01-23 14:08:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|5
1737641300000|2025-01-23 14:08:20|6799.2|6784.2|6799.7|6784.7|6799.7|6784.7|6799.2|6784.2|2
1737641310000|2025-01-23 14:08:30|6799.6|6784.6|6799.7|6784.7|6799.7|6784.7|6799.6|6784.6|0
1737641320000|2025-01-23 14:08:40|6799.6|6784.6|6801.7|6786.7|6801.7|6786.7|6799.6|6784.6|2
1737641330000|2025-01-23 14:08:50|6802.2|6787.2|6801.1|6786.1|6802.9|6787.9|6801.1|6786.1|2
1737641340000|2025-01-23 14:09:00|6800.1|6785.1|6799.1|6784.1|6800.1|6785.1|6799.1|6784.1|0
1737641350000|2025-01-23 14:09:10|6799.2|6784.2|6799.6|6784.6|6799.6|6784.6|6799.2|6784.2|1
1737641360000|2025-01-23 14:09:20|6799.1|6784.1|6798.1|6783.1|6799.1|6784.1|6798.1|6783.1|0
1737641370000|2025-01-23 14:09:30|6798.2|6783.2|6798.6|6783.6|6798.6|6783.6|6798.2|6783.2|0
1737641380000|2025-01-23 14:09:40|6798.2|6783.2|6798.1|6783.1|6798.2|6783.2|6798.1|6783.1|1
1737641400000|2025-01-23 14:10:00|6797.8|6782.8|6797.1|6782.1|6797.8|6782.8|6797.1|6782.1|1
1737641420000|2025-01-23 14:10:20|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1737641430000|2025-01-23 14:10:30|6796.1|6781.1|6796.4|6781.4|6796.6|6781.6|6796.1|6781.1|0
1737641450000|2025-01-23 14:10:50|6795.6|6780.6|6795.1|6780.1|6795.6|6780.6|6795.1|6780.1|1
1737641460000|2025-01-23 14:11:00|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1737641470000|2025-01-23 14:11:10|6794.9|6779.9|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|4
1737641520000|2025-01-23 14:12:00|6795.8|6780.8|6794.6|6779.6|6795.8|6780.8|6794.6|6779.6|2
1737641530000|2025-01-23 14:12:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1737641540000|2025-01-23 14:12:20|6795.1|6780.1|6794.9|6779.9|6795.1|6780.1|6794.9|6779.9|1
1737641550000|2025-01-23 14:12:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1737641560000|2025-01-23 14:12:40|6795.1|6780.1|6796.2|6781.2|6796.2|6781.2|6795.1|6780.1|10
1737641570000|2025-01-23 14:12:50|6796.7|6781.7|6797.6|6782.6|6797.6|6782.6|6796.7|6781.7|10
1737641590000|2025-01-23 14:13:10|6796.8|6781.8|6796.7|6781.7|6796.8|6781.8|6796.1|6781.1|4
1737641610000|2025-01-23 14:13:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1737641620000|2025-01-23 14:13:40|6797.4|6782.4|6797.1|6782.1|6797.4|6782.4|6797.1|6782.1|2
1737641630000|2025-01-23 14:13:50|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1737641640000|2025-01-23 14:14:00|6798.8|6783.8|6799.1|6784.1|6799.1|6784.1|6798.8|6783.8|1
1737641650000|2025-01-23 14:14:10|6799.2|6784.2|6799.4|6784.4|6799.4|6784.4|6799.2|6784.2|1
1737641670000|2025-01-23 14:14:30|6799.6|6784.6|6796.9|6781.9|6799.6|6784.6|6796.9|6781.9|3
1737641680000|2025-01-23 14:14:40|||||||||2
1737641700000|2025-01-23 14:15:00|6796.6|6781.6|6794.7|6779.7|6796.6|6781.6|6794.7|6779.7|3
1737641710000|2025-01-23 14:15:10|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1737641720000|2025-01-23 14:15:20|6794.6|6779.6|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|0
1737641730000|2025-01-23 14:15:30|6795.2|6780.2|6796.6|6781.6|6796.7|6781.7|6795.2|6780.2|7
1737641740000|2025-01-23 14:15:40|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1737641770000|2025-01-23 14:16:10|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1737641790000|2025-01-23 14:16:30|6794.5|6779.5|6794.1|6779.1|6794.5|6779.5|6794.1|6779.1|1
1737641800000|2025-01-23 14:16:40|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1737641810000|2025-01-23 14:16:50|6794.2|6779.2|6793.6|6778.6|6794.2|6779.2|6793.6|6778.6|1
1737641830000|2025-01-23 14:17:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|7
1737641850000|2025-01-23 14:17:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1737641880000|2025-01-23 14:18:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1737641890000|2025-01-23 14:18:10|6794.1|6779.1|6794.2|6779.2|6794.2|6779.2|6794.1|6779.1|1
1737641920000|2025-01-23 14:18:40|6795.1|6780.1|6793.6|6778.6|6795.1|6780.1|6793.6|6778.6|4
1737641940000|2025-01-23 14:19:00|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1737641950000|2025-01-23 14:19:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1737641960000|2025-01-23 14:19:20|6792.3|6777.3|6792.2|6777.2|6792.3|6777.3|6792.2|6777.2|1
1737641980000|2025-01-23 14:19:40|6792.1|6777.1|6791.7|6776.7|6792.1|6777.1|6791.7|6776.7|9
1737642000000|2025-01-23 14:20:00|6792.1|6777.1|6792.8|6777.8|6792.8|6777.8|6792.1|6777.1|3
1737642010000|2025-01-23 14:20:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1737642030000|2025-01-23 14:20:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1737642040000|2025-01-23 14:20:40|||||||||1
1737642050000|2025-01-23 14:20:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1737642060000|2025-01-23 14:21:00|6792.1|6777.1|6792.2|6777.2|6792.2|6777.2|6791.8|6776.8|1
1737642090000|2025-01-23 14:21:30|||||||||1
1737642100000|2025-01-23 14:21:40|6792.3|6777.3|6792.7|6777.7|6792.7|6777.7|6792.3|6777.3|0
1737642110000|2025-01-23 14:21:50|6792.6|6777.6|6793.6|6778.6|6794.6|6779.6|6792.6|6777.6|2
1737642120000|2025-01-23 14:22:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1737642130000|2025-01-23 14:22:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1737642140000|2025-01-23 14:22:20|6793.3|6778.3|6792.6|6777.6|6793.3|6778.3|6792.6|6777.6|0
1737642160000|2025-01-23 14:22:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|2
1737642170000|2025-01-23 14:22:50|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1737642180000|2025-01-23 14:23:00|6791.7|6776.7|6791.6|6776.6|6791.7|6776.7|6791.6|6776.6|0
1737642240000|2025-01-23 14:24:00|6792.1|6777.1|6791.1|6776.1|6792.1|6777.1|6791.1|6776.1|2
1737642250000|2025-01-23 14:24:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|1
1737642290000|2025-01-23 14:24:50|6792.6|6777.6|6792.3|6777.3|6792.6|6777.6|6792.3|6777.3|3
1737642300000|2025-01-23 14:25:00|6790.8|6775.8|6790.9|6775.9|6790.9|6775.9|6790.3|6775.3|14
1737642310000|2025-01-23 14:25:10|6792.6|6777.6|6792.1|6777.1|6792.6|6777.6|6792.1|6777.1|7
1737642320000|2025-01-23 14:25:20|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|22
1737642330000|2025-01-23 14:25:30|||||||||10
1737642340000|2025-01-23 14:25:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1737642360000|2025-01-23 14:26:00|6791.8|6776.8|6793|6778|6793|6778|6791.8|6776.8|7
1737642370000|2025-01-23 14:26:10|6793.3|6778.3|6794.5|6779.5|6794.5|6779.5|6793.3|6778.3|7
1737642380000|2025-01-23 14:26:20|6794.3|6779.3|6793.3|6778.3|6794.3|6779.3|6793.3|6778.3|2
1737642390000|2025-01-23 14:26:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1737642410000|2025-01-23 14:26:50|6793.5|6778.5|6793.8|6778.8|6794.8|6779.8|6793.5|6778.5|31
1737642420000|2025-01-23 14:27:00|6793.5|6778.5|6793|6778|6793.5|6778.5|6793|6778|1
1737642430000|2025-01-23 14:27:10|6792.6|6777.6|6792.5|6777.5|6792.6|6777.6|6792.5|6777.5|0
1737642470000|2025-01-23 14:27:50|6793.5|6778.5|6793.8|6778.8|6793.8|6778.8|6793.5|6778.5|5
1737642480000|2025-01-23 14:28:00|6793.5|6778.5|6795|6780|6795.1|6780.1|6793.5|6778.5|5
1737642490000|2025-01-23 14:28:10|6794.7|6779.7|6794.8|6779.8|6794.8|6779.8|6794.7|6779.7|1
1737642500000|2025-01-23 14:28:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1737642510000|2025-01-23 14:28:30|6794|6779|6793.8|6778.8|6794|6779|6793.8|6778.8|0
1737642540000|2025-01-23 14:29:00|6793.1|6778.1|6795|6780|6795|6780|6792.1|6777.1|3
1737642570000|2025-01-23 14:29:30|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|1
1737642580000|2025-01-23 14:29:40|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|1
1737642600000|2025-01-23 14:30:00|6795.2|6780.2|6793.9|6778.9|6795.2|6780.2|6791.2|6776.2|8
1737642610000|2025-01-23 14:30:10|6792.7|6777.7|6792.8|6777.8|6793.3|6778.3|6791.2|6776.2|3
1737642620000|2025-01-23 14:30:20|6792.2|6777.2|6791.3|6776.3|6792.2|6777.2|6791.3|6776.3|0
1737642630000|2025-01-23 14:30:30|6791.5|6776.5|6791.8|6776.8|6791.8|6776.8|6791.5|6776.5|1
1737642640000|2025-01-23 14:30:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1737642660000|2025-01-23 14:31:00|6792.1|6777.1|6791.8|6776.8|6792.1|6777.1|6791.8|6776.8|3
1737642670000|2025-01-23 14:31:10|6792.2|6777.2|6791.8|6776.8|6792.2|6777.2|6791.8|6776.8|9
1737642680000|2025-01-23 14:31:20|6793.3|6778.3|6795.3|6780.3|6795.3|6780.3|6793|6778|11
1737642690000|2025-01-23 14:31:30|6795.2|6780.2|6794.3|6779.3|6795.2|6780.2|6793.8|6778.8|3
1737642700000|2025-01-23 14:31:40|6793.8|6778.8|6793.3|6778.3|6793.8|6778.8|6793.3|6778.3|3
1737642710000|2025-01-23 14:31:50|6792.2|6777.2|6792.8|6777.8|6792.8|6777.8|6792.2|6777.2|19
1737642720000|2025-01-23 14:32:00|6793|6778|6791.8|6776.8|6793|6778|6791.8|6776.8|0
1737642730000|2025-01-23 14:32:10|6791.7|6776.7|6791.5|6776.5|6791.7|6776.7|6791.3|6776.3|1
1737642750000|2025-01-23 14:32:30|6791.8|6776.8|6795.3|6780.3|6795.3|6780.3|6791.8|6776.8|8
1737642760000|2025-01-23 14:32:40|6795.5|6780.5|6797.8|6782.8|6797.8|6782.8|6795.3|6780.3|5
1737642770000|2025-01-23 14:32:50|6798.6|6783.6|6797.5|6782.5|6799.3|6784.3|6797.3|6782.3|2
1737642780000|2025-01-23 14:33:00|6796.5|6781.5|6795.5|6780.5|6796.5|6781.5|6795.5|6780.5|3
1737642810000|2025-01-23 14:33:30|6796|6781|6794.5|6779.5|6796|6781|6793.8|6778.8|8
1737642820000|2025-01-23 14:33:40|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|7
1737642830000|2025-01-23 14:33:50|6795.3|6780.3|6795.2|6780.2|6795.3|6780.3|6795.2|6780.2|2
1737642840000|2025-01-23 14:34:00|6795.8|6780.8|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|1
1737642850000|2025-01-23 14:34:10|6794.7|6779.7|6791.7|6776.7|6794.7|6779.7|6791.7|6776.7|2
1737642860000|2025-01-23 14:34:20|6791.8|6776.8|6793.8|6778.8|6793.8|6778.8|6791.7|6776.7|3
1737642870000|2025-01-23 14:34:30|6794|6779|6795.3|6780.3|6795.5|6780.5|6793.7|6778.7|3
1737642880000|2025-01-23 14:34:40|6795.5|6780.5|6797.8|6782.8|6797.8|6782.8|6795.5|6780.5|1
1737642890000|2025-01-23 14:34:50|6797.7|6782.7|6797.2|6782.2|6797.7|6782.7|6796.7|6781.7|2
1737642900000|2025-01-23 14:35:00|6797.1|6782.1|6795.5|6780.5|6797.1|6782.1|6795.3|6780.3|2
1737642910000|2025-01-23 14:35:10|6795.1|6780.1|6794.3|6779.3|6795.1|6780.1|6794.3|6779.3|1
1737642920000|2025-01-23 14:35:20|6793.8|6778.8|6794|6779|6794|6779|6793.8|6778.8|1
1737642930000|2025-01-23 14:35:30|6794.5|6779.5|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1737642940000|2025-01-23 14:35:40|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1737642950000|2025-01-23 14:35:50|6794.7|6779.7|6794.4|6779.4|6794.7|6779.7|6794.4|6779.4|0
1737642960000|2025-01-23 14:36:00|6794.1|6779.1|6791.4|6776.4|6794.1|6779.1|6791.4|6776.4|5
1737642970000|2025-01-23 14:36:10|6791.5|6776.5|6791|6776|6791.5|6776.5|6791|6776|1
1737642980000|2025-01-23 14:36:20|6791.5|6776.5|6791.4|6776.4|6791.5|6776.5|6791.4|6776.4|2
1737642990000|2025-01-23 14:36:30|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791|6776|2
1737643020000|2025-01-23 14:37:00|6791.9|6776.9|6791.9|6776.9|6792|6777|6791.9|6776.9|1
1737643030000|2025-01-23 14:37:10|6792|6777|6788.7|6773.7|6792|6777|6788.7|6773.7|10
1737643040000|2025-01-23 14:37:20|6788.2|6773.2|6789.4|6774.4|6789.5|6774.5|6787.4|6772.4|17
1737643050000|2025-01-23 14:37:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1737643060000|2025-01-23 14:37:40|6788.7|6773.7|6787.4|6772.4|6788.7|6773.7|6787.4|6772.4|0
1737643080000|2025-01-23 14:38:00|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1737643110000|2025-01-23 14:38:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1737643120000|2025-01-23 14:38:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1737643130000|2025-01-23 14:38:50|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|1
1737643140000|2025-01-23 14:39:00|6787.9|6772.9|6789.9|6774.9|6789.9|6774.9|6787.9|6772.9|10
1737643150000|2025-01-23 14:39:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1737643160000|2025-01-23 14:39:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|3
1737643180000|2025-01-23 14:39:40|6791.8|6776.8|6795.7|6780.7|6795.7|6780.7|6791.8|6776.8|56
1737643190000|2025-01-23 14:39:50|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1737643200000|2025-01-23 14:40:00|6796|6781|6792.9|6777.9|6796|6781|6792.9|6777.9|8
1737643210000|2025-01-23 14:40:10|6793|6778|6793.5|6778.5|6793.5|6778.5|6793|6778|3
1737643250000|2025-01-23 14:40:50|6793.4|6778.4|6791.9|6776.9|6793.4|6778.4|6791.5|6776.5|2
1737643260000|2025-01-23 14:41:00|6791.5|6776.5|6793.2|6778.2|6793.7|6778.7|6791.5|6776.5|7
1737643270000|2025-01-23 14:41:10|6793.4|6778.4|6795.4|6780.4|6795.4|6780.4|6793.4|6778.4|7
1737643280000|2025-01-23 14:41:20|6795|6780|6795.4|6780.4|6795.4|6780.4|6795|6780|2
1737643290000|2025-01-23 14:41:30|6795|6780|6794.9|6779.9|6795|6780|6794.9|6779.9|2
1737643300000|2025-01-23 14:41:40|6795.2|6780.2|6795.2|6780.2|6795.4|6780.4|6795.2|6780.2|2
1737643310000|2025-01-23 14:41:50|6794.9|6779.9|6792.9|6777.9|6794.9|6779.9|6792.9|6777.9|2
1737643320000|2025-01-23 14:42:00|6792.4|6777.4|6791.9|6776.9|6792.5|6777.5|6791.9|6776.9|0
1737643330000|2025-01-23 14:42:10|6791.4|6776.4|6791|6776|6791.4|6776.4|6790.9|6775.9|13
1737643340000|2025-01-23 14:42:20|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|2
1737643350000|2025-01-23 14:42:30|6793.6|6778.6|6796.1|6781.1|6796.1|6781.1|6793.6|6778.6|8
1737643360000|2025-01-23 14:42:40|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|5
1737643370000|2025-01-23 14:42:50|6797|6782|6796.9|6781.9|6797.1|6782.1|6796.9|6781.9|2
1737643380000|2025-01-23 14:43:00|6796|6781|6796.1|6781.1|6796.1|6781.1|6796|6781|2
1737643390000|2025-01-23 14:43:10|6796|6781|6796|6781|6796|6781|6796|6781|0
1737643400000|2025-01-23 14:43:20|||||||||6
1737643420000|2025-01-23 14:43:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|3
1737643430000|2025-01-23 14:43:50|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|2
1737643440000|2025-01-23 14:44:00|6798.4|6783.4|6794.9|6779.9|6799.1|6784.1|6794.9|6779.9|16
1737643450000|2025-01-23 14:44:10|6795|6780|6794.9|6779.9|6795|6780|6794.9|6779.9|1
1737643470000|2025-01-23 14:44:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1737643480000|2025-01-23 14:44:40|6794|6779|6794|6779|6794|6779|6794|6779|2
1737643500000|2025-01-23 14:45:00|6793.1|6778.1|6791.9|6776.9|6793.1|6778.1|6791.9|6776.9|2
1737643510000|2025-01-23 14:45:10|6791.5|6776.5|6790.1|6775.1|6791.5|6776.5|6790.1|6775.1|3
1737643530000|2025-01-23 14:45:30|6790|6775|6790|6775|6790|6775|6790|6775|0
1737643570000|2025-01-23 14:46:10|||||||||2
1737643580000|2025-01-23 14:46:20|6789.5|6774.5|6789.4|6774.4|6789.5|6774.5|6789.4|6774.4|9
1737643590000|2025-01-23 14:46:30|6789.5|6774.5|6788.9|6773.9|6789.5|6774.5|6788.9|6773.9|1
1737643600000|2025-01-23 14:46:40|6788|6773|6786.9|6771.9|6788|6773|6786.9|6771.9|4
1737643620000|2025-01-23 14:47:00|6786.7|6771.7|6786.4|6771.4|6786.7|6771.7|6786.4|6771.4|0
1737643630000|2025-01-23 14:47:10|6785.3|6770.3|6785.1|6770.1|6785.3|6770.3|6785|6770|5
1737643640000|2025-01-23 14:47:20|||||||||2
1737643650000|2025-01-23 14:47:30|6785.5|6770.5|6787|6772|6787|6772|6785.1|6770.1|33
1737643660000|2025-01-23 14:47:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1737643670000|2025-01-23 14:47:50|6787|6772|6787|6772|6787|6772|6787|6772|2
1737643680000|2025-01-23 14:48:00|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6
1737643710000|2025-01-23 14:48:30|||||||||1
1737643720000|2025-01-23 14:48:40|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|6784.9|6769.9|12
1737643730000|2025-01-23 14:48:50|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.5|6769.5|0
1737643740000|2025-01-23 14:49:00|6785.5|6770.5|6785.6|6770.6|6785.6|6770.6|6785.5|6770.5|6
1737643750000|2025-01-23 14:49:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1737643760000|2025-01-23 14:49:20|6785.6|6770.6|6785.8|6770.8|6785.8|6770.8|6785.6|6770.6|1
1737643770000|2025-01-23 14:49:30|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|3
1737643790000|2025-01-23 14:49:50|6786.3|6771.3|6788.1|6773.1|6788.3|6773.3|6786.3|6771.3|8
1737643800000|2025-01-23 14:50:00|6787.6|6772.6|6788.3|6773.3|6788.3|6773.3|6787.6|6772.6|3
1737643810000|2025-01-23 14:50:10|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1737643820000|2025-01-23 14:50:20|6788.4|6773.4|6787.6|6772.6|6788.4|6773.4|6787.6|6772.6|4
1737643830000|2025-01-23 14:50:30|6788.4|6773.4|6790.5|6775.5|6790.5|6775.5|6788.4|6773.4|10
1737643840000|2025-01-23 14:50:40|6791.1|6776.1|6791.1|6776.1|6792.1|6777.1|6791.1|6776.1|2
1737643850000|2025-01-23 14:50:50|6792.6|6777.6|6792.8|6777.8|6792.8|6777.8|6792.6|6777.6|6
1737643860000|2025-01-23 14:51:00|6793.9|6778.9|6794.1|6779.1|6794.1|6779.1|6793.9|6778.9|3
1737643870000|2025-01-23 14:51:10|6793.1|6778.1|6793.4|6778.4|6794.3|6779.3|6792.1|6777.1|11
1737643880000|2025-01-23 14:51:20|||||||||3
1737643890000|2025-01-23 14:51:30|6792.9|6777.9|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|0
1737643900000|2025-01-23 14:51:40|6793|6778|6793.4|6778.4|6793.4|6778.4|6793|6778|2
1737643910000|2025-01-23 14:51:50|6793|6778|6792.4|6777.4|6793|6778|6792|6777|7
1737643920000|2025-01-23 14:52:00|6792.3|6777.3|6791.5|6776.5|6792.8|6777.8|6791.5|6776.5|9
1737643930000|2025-01-23 14:52:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|7
1737643950000|2025-01-23 14:52:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1737643960000|2025-01-23 14:52:40|6792.4|6777.4|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|6
1737643970000|2025-01-23 14:52:50|6792.4|6777.4|6793.3|6778.3|6793.3|6778.3|6792.4|6777.4|6
1737643980000|2025-01-23 14:53:00|6792.9|6777.9|6792.4|6777.4|6792.9|6777.9|6792.4|6777.4|5
1737644000000|2025-01-23 14:53:20|6793|6778|6793|6778|6793|6778|6792.9|6777.9|0
1737644030000|2025-01-23 14:53:50|6793.4|6778.4|6795.4|6780.4|6798.5|6783.5|6793.4|6778.4|47
1737644040000|2025-01-23 14:54:00|6794.7|6779.7|6793.8|6778.8|6795|6780|6793.8|6778.8|17
1737644050000|2025-01-23 14:54:10|6793.9|6778.9|6793.4|6778.4|6795.3|6780.3|6793.4|6778.4|23
1737644060000|2025-01-23 14:54:20|6794.1|6779.1|6794.4|6779.4|6794.4|6779.4|6794.1|6779.1|1
1737644070000|2025-01-23 14:54:30|6793.9|6778.9|6793.5|6778.5|6794.4|6779.4|6793.4|6778.4|3
1737644080000|2025-01-23 14:54:40|6794.4|6779.4|6795|6780|6795.4|6780.4|6794.4|6779.4|2
1737644090000|2025-01-23 14:54:50|6795.7|6780.7|6799.4|6784.4|6799.4|6784.4|6795.7|6780.7|5
1737644100000|2025-01-23 14:55:00|6799.9|6784.9|6798.5|6783.5|6800|6785|6796.5|6781.5|5
1737644110000|2025-01-23 14:55:10|6798|6783|6796.4|6781.4|6798|6783|6796.4|6781.4|3
1737644120000|2025-01-23 14:55:20|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6795.4|6780.4|2
1737644140000|2025-01-23 14:55:40|6794.9|6779.9|6795|6780|6795.4|6780.4|6794.9|6779.9|1
1737644160000|2025-01-23 14:56:00|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1737644190000|2025-01-23 14:56:30|6794.9|6779.9|6795|6780|6795|6780|6794.9|6779.9|1
1737644210000|2025-01-23 14:56:50|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737644220000|2025-01-23 14:57:00|6797|6782|6798|6783|6798|6783|6797|6782|8
1737644230000|2025-01-23 14:57:10|6798.2|6783.2|6798.9|6783.9|6798.9|6783.9|6798.2|6783.2|3
1737644240000|2025-01-23 14:57:20|6797.4|6782.4|6797|6782|6797.4|6782.4|6797|6782|5
1737644250000|2025-01-23 14:57:30|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1737644260000|2025-01-23 14:57:40|6797|6782|6796|6781|6797|6782|6795.5|6780.5|3
1737644270000|2025-01-23 14:57:50|6796.2|6781.2|6796.9|6781.9|6796.9|6781.9|6796.2|6781.2|0
1737644280000|2025-01-23 14:58:00|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|2
1737644290000|2025-01-23 14:58:10|6795.9|6780.9|6796|6781|6796|6781|6795.9|6780.9|0
1737644300000|2025-01-23 14:58:20|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|1
1737644310000|2025-01-23 14:58:30|6796.3|6781.3|6795.4|6780.4|6796.3|6781.3|6795.4|6780.4|1
1737644340000|2025-01-23 14:59:00|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|3
1737644380000|2025-01-23 14:59:40|6791.5|6776.5|6791.4|6776.4|6791.8|6776.8|6791.4|6776.4|1
1737644390000|2025-01-23 14:59:50|||||||||1
1737644400000|2025-01-23 15:00:00|6791|6776|6792|6777|6792|6777|6791|6776|16
1737644410000|2025-01-23 15:00:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1737644420000|2025-01-23 15:00:20|6793|6778|6793|6778|6793|6778|6793|6778|4
1737644440000|2025-01-23 15:00:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|1
1737644450000|2025-01-23 15:00:50|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|1
1737644460000|2025-01-23 15:01:00|6792|6777|6791.9|6776.9|6792|6777|6791.9|6776.9|0
1737644470000|2025-01-23 15:01:10|6790.9|6775.9|6791.4|6776.4|6791.4|6776.4|6790.9|6775.9|10
1737644480000|2025-01-23 15:01:20|6791.9|6776.9|6794.4|6779.4|6794.4|6779.4|6791.9|6776.9|20
1737644490000|2025-01-23 15:01:30|6795.5|6780.5|6796|6781|6796|6781|6795.5|6780.5|1
1737644500000|2025-01-23 15:01:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1737644510000|2025-01-23 15:01:50|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|3
1737644520000|2025-01-23 15:02:00|6796|6781|6796|6781|6796|6781|6796|6781|3
1737644530000|2025-01-23 15:02:10|6797|6782|6796.4|6781.4|6797|6782|6796.4|6781.4|0
1737644540000|2025-01-23 15:02:20|6796|6781|6797.4|6782.4|6797.4|6782.4|6796|6781|3
1737644550000|2025-01-23 15:02:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1737644560000|2025-01-23 15:02:40|6799.3|6784.3|6799.4|6784.4|6799.4|6784.4|6799.3|6784.3|0
1737644570000|2025-01-23 15:02:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|3
1737644600000|2025-01-23 15:03:20|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6
1737644620000|2025-01-23 15:03:40|6801|6786|6801|6786|6801|6786|6801|6786|5
1737644640000|2025-01-23 15:04:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6797.3|6782.3|8
1737644650000|2025-01-23 15:04:10|6798|6783|6797.9|6782.9|6798|6783|6797.9|6782.9|2
1737644660000|2025-01-23 15:04:20|6798|6783|6799|6784|6799|6784|6798|6783|2
1737644690000|2025-01-23 15:04:50|6799.5|6784.5|6801.6|6786.6|6802.8|6787.8|6799.5|6784.5|121
1737644700000|2025-01-23 15:05:00|6801.7|6786.7|6803.6|6788.6|6803.6|6788.6|6801.7|6786.7|0
1737644710000|2025-01-23 15:05:10|6803.9|6788.9|6805.2|6790.2|6805.2|6790.2|6803.4|6788.4|4
1737644720000|2025-01-23 15:05:20|6805.6|6790.6|6804.2|6789.2|6805.6|6790.6|6804.2|6789.2|17
1737644730000|2025-01-23 15:05:30|6804.7|6789.7|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|1
1737644740000|2025-01-23 15:05:40|6804.1|6789.1|6803.9|6788.9|6804.1|6789.1|6803.9|6788.9|2
1737644750000|2025-01-23 15:05:50|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1737644760000|2025-01-23 15:06:00|6804.3|6789.3|6804.8|6789.8|6804.8|6789.8|6804.3|6789.3|1
1737644770000|2025-01-23 15:06:10|6806.8|6791.8|6808.2|6793.2|6808.2|6793.2|6806.8|6791.8|3
1737644780000|2025-01-23 15:06:20|6808.9|6793.9|6809.2|6794.2|6810.2|6795.2|6808.2|6793.2|6
1737644790000|2025-01-23 15:06:30|6808.7|6793.7|6809.2|6794.2|6809.7|6794.7|6808.7|6793.7|3
1737644800000|2025-01-23 15:06:40|6808.7|6793.7|6809.2|6794.2|6809.3|6794.3|6808.7|6793.7|1
1737644810000|2025-01-23 15:06:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1737644820000|2025-01-23 15:07:00|6809.1|6794.1|6809.7|6794.7|6809.8|6794.8|6809.1|6794.1|1
1737644830000|2025-01-23 15:07:10|||||||||1
1737644860000|2025-01-23 15:07:40|6810.2|6795.2|6813.2|6798.2|6813.4|6798.4|6809.2|6794.2|11
1737644870000|2025-01-23 15:07:50|6814.2|6799.2|6816.5|6801.5|6816.5|6801.5|6813.7|6798.7|30
1737644880000|2025-01-23 15:08:00|6817.2|6802.2|6814.9|6799.9|6817.2|6802.2|6814.4|6799.4|6
1737644890000|2025-01-23 15:08:10|6815.2|6800.2|6816|6801|6816|6801|6815.2|6800.2|2
1737644900000|2025-01-23 15:08:20|6816.4|6801.4|6816.2|6801.2|6817.9|6802.9|6816.2|6801.2|10
1737644910000|2025-01-23 15:08:30|||||||||1
1737644920000|2025-01-23 15:08:40|6815.7|6800.7|6815.2|6800.2|6816.6|6801.6|6815.2|6800.2|7
1737644930000|2025-01-23 15:08:50|6815.5|6800.5|6814.7|6799.7|6815.5|6800.5|6814.7|6799.7|9
1737644940000|2025-01-23 15:09:00|||||||||3
1737644950000|2025-01-23 15:09:10|6814.6|6799.6|6814.6|6799.6|6814.7|6799.7|6814.6|6799.6|2
1737644960000|2025-01-23 15:09:20|6815.7|6800.7|6817.9|6802.9|6817.9|6802.9|6815.7|6800.7|5
1737644970000|2025-01-23 15:09:30|6818.2|6803.2|6820.2|6805.2|6820.4|6805.4|6818.2|6803.2|13
1737644980000|2025-01-23 15:09:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1737644990000|2025-01-23 15:09:50|6817.5|6802.5|6816.9|6801.9|6817.5|6802.5|6816.9|6801.9|29
1737645000000|2025-01-23 15:10:00|6817.2|6802.2|6818.5|6803.5|6819.2|6804.2|6817.2|6802.2|2
1737645010000|2025-01-23 15:10:10|6820|6805|6820.6|6805.6|6820.6|6805.6|6820|6805|5
1737645020000|2025-01-23 15:10:20|6821.7|6806.7|6822.1|6807.1|6822.1|6807.1|6821.7|6806.7|7
1737645030000|2025-01-23 15:10:30|6820.5|6805.5|6819.9|6804.9|6820.5|6805.5|6819.9|6804.9|3
1737645040000|2025-01-23 15:10:40|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|1
1737645050000|2025-01-23 15:10:50|6818.7|6803.7|6819.2|6804.2|6819.2|6804.2|6818.7|6803.7|2
1737645060000|2025-01-23 15:11:00|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|1
1737645070000|2025-01-23 15:11:10|6817.9|6802.9|6817.2|6802.2|6817.9|6802.9|6816.7|6801.7|9
1737645100000|2025-01-23 15:11:40|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.6|6801.6|3
1737645120000|2025-01-23 15:12:00|6816.7|6801.7|6817.6|6802.6|6817.6|6802.6|6816.7|6801.7|3
1737645130000|2025-01-23 15:12:10|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1737645140000|2025-01-23 15:12:20|6817.1|6802.1|6816.5|6801.5|6817.1|6802.1|6816.4|6801.4|5
1737645150000|2025-01-23 15:12:30|6818.7|6803.7|6817.6|6802.6|6818.7|6803.7|6817.5|6802.5|1
1737645160000|2025-01-23 15:12:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.2|6802.2|1
1737645170000|2025-01-23 15:12:50|6816.7|6801.7|6816.7|6801.7|6817.4|6802.4|6816.7|6801.7|1
1737645180000|2025-01-23 15:13:00|6816.4|6801.4|6817.2|6802.2|6817.2|6802.2|6816.4|6801.4|1
1737645210000|2025-01-23 15:13:30|||||||||1
1737645220000|2025-01-23 15:13:40|6816.5|6801.5|6816.6|6801.6|6817.5|6802.5|6815.9|6800.9|5
1737645230000|2025-01-23 15:13:50|6816.4|6801.4|6816.5|6801.5|6816.5|6801.5|6816.4|6801.4|0
1737645240000|2025-01-23 15:14:00|6817.2|6802.2|6821.5|6806.5|6821.5|6806.5|6817.2|6802.2|5
1737645250000|2025-01-23 15:14:10|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6
1737645260000|2025-01-23 15:14:20|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1737645270000|2025-01-23 15:14:30|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1737645280000|2025-01-23 15:14:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1737645290000|2025-01-23 15:14:50|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|1
1737645300000|2025-01-23 15:15:00|6822.9|6807.9|6822.5|6807.5|6823|6808|6822.5|6807.5|5
1737645310000|2025-01-23 15:15:10|6822.6|6807.6|6822.5|6807.5|6822.6|6807.6|6822.5|6807.5|1
1737645320000|2025-01-23 15:15:20|6824.1|6809.1|6823.1|6808.1|6824.1|6809.1|6823|6808|12
1737645330000|2025-01-23 15:15:30|6825.6|6810.6|6825.5|6810.5|6825.6|6810.6|6825.5|6810.5|3
1737645340000|2025-01-23 15:15:40|6825.9|6810.9|6827.8|6812.8|6827.8|6812.8|6825.9|6810.9|8
1737645350000|2025-01-23 15:15:50|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|14
1737645360000|2025-01-23 15:16:00|6827|6812|6829.1|6814.1|6829.1|6814.1|6826|6811|5
1737645370000|2025-01-23 15:16:10|6829|6814|6828.5|6813.5|6829|6814|6827.5|6812.5|11
1737645380000|2025-01-23 15:16:20|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.5|6813.5|4
1737645390000|2025-01-23 15:16:30|6828.2|6813.2|6825.6|6810.6|6828.2|6813.2|6825.6|6810.6|24
1737645410000|2025-01-23 15:16:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1737645420000|2025-01-23 15:17:00|6825.1|6810.1|6825|6810|6825.1|6810.1|6825|6810|2
1737645430000|2025-01-23 15:17:10|6824.9|6809.9|6823.6|6808.6|6824.9|6809.9|6823.6|6808.6|5
1737645440000|2025-01-23 15:17:20|6824.5|6809.5|6823.6|6808.6|6825.1|6810.1|6822.5|6807.5|7
1737645450000|2025-01-23 15:17:30|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6823.5|6808.5|2
1737645460000|2025-01-23 15:17:40|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.5|6809.5|2
1737645480000|2025-01-23 15:18:00|6824.8|6809.8|6825.8|6810.8|6825.8|6810.8|6824.8|6809.8|2
1737645490000|2025-01-23 15:18:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826|6811|1
1737645500000|2025-01-23 15:18:20|6826.6|6811.6|6828.1|6813.1|6828.1|6813.1|6826.5|6811.5|11
1737645510000|2025-01-23 15:18:30|6828.4|6813.4|6829.1|6814.1|6829.1|6814.1|6828.4|6813.4|3
1737645520000|2025-01-23 15:18:40|6830.1|6815.1|6831.4|6816.4|6831.4|6816.4|6830.1|6815.1|11
1737645530000|2025-01-23 15:18:50|6831|6816|6830.8|6815.8|6831|6816|6830.8|6815.8|2
1737645540000|2025-01-23 15:19:00|6830.9|6815.9|6832.9|6817.9|6832.9|6817.9|6830.9|6815.9|5
1737645550000|2025-01-23 15:19:10|6833.3|6818.3|6831.9|6816.9|6835.4|6820.4|6831.4|6816.4|105
1737645560000|2025-01-23 15:19:20|6831.4|6816.4|6830.8|6815.8|6831.4|6816.4|6830.8|6815.8|5
1737645570000|2025-01-23 15:19:30|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|5
1737645580000|2025-01-23 15:19:40|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.8|6817.8|5
1737645590000|2025-01-23 15:19:50|6832.8|6817.8|6832.9|6817.9|6832.9|6817.9|6832.8|6817.8|5
1737645600000|2025-01-23 15:20:00|6832.8|6817.8|6832.9|6817.9|6833.4|6818.4|6832.4|6817.4|13
1737645610000|2025-01-23 15:20:10|6832.8|6817.8|6832.9|6817.9|6833.4|6818.4|6832.4|6817.4|30
1737645620000|2025-01-23 15:20:20|6833.4|6818.4|6833.3|6818.3|6833.8|6818.8|6832.8|6817.8|6
1737645630000|2025-01-23 15:20:30|6832.9|6817.9|6833.5|6818.5|6833.8|6818.8|6832.8|6817.8|17
1737645640000|2025-01-23 15:20:40|6832.8|6817.8|6836.4|6821.4|6836.4|6821.4|6832.8|6817.8|53
1737645650000|2025-01-23 15:20:50|6834.8|6819.8|6834.3|6819.3|6834.8|6819.8|6834.3|6819.3|2
1737645660000|2025-01-23 15:21:00|6834.4|6819.4|6835.6|6820.6|6835.9|6820.9|6834.3|6819.3|15
1737645670000|2025-01-23 15:21:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1737645680000|2025-01-23 15:21:20|||||||||1
1737645690000|2025-01-23 15:21:30|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6
1737645700000|2025-01-23 15:21:40|6835.3|6820.3|6835.4|6820.4|6835.4|6820.4|6835.3|6820.3|3
1737645710000|2025-01-23 15:21:50|||||||||1
1737645720000|2025-01-23 15:22:00|6835.9|6820.9|6836.9|6821.9|6836.9|6821.9|6835.9|6820.9|3
1737645730000|2025-01-23 15:22:10|6836.4|6821.4|6835.4|6820.4|6836.4|6821.4|6835.4|6820.4|4
1737645740000|2025-01-23 15:22:20|||||||||2
1737645760000|2025-01-23 15:22:40|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|1
1737645770000|2025-01-23 15:22:50|6836.9|6821.9|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|2
1737645780000|2025-01-23 15:23:00|6836.5|6821.5|6836.4|6821.4|6836.9|6821.9|6836.4|6821.4|1
1737645800000|2025-01-23 15:23:20|6835.6|6820.6|6839.4|6824.4|6840.4|6825.4|6835.6|6820.6|54
1737645810000|2025-01-23 15:23:30|6839.3|6824.3|6839.3|6824.3|6839.3|6824.3|6838.8|6823.8|11
1737645820000|2025-01-23 15:23:40|6838.9|6823.9|6840.4|6825.4|6840.4|6825.4|6838.9|6823.9|13
1737645840000|2025-01-23 15:24:00|6840.3|6825.3|6840.4|6825.4|6840.4|6825.4|6840.3|6825.3|1
1737645850000|2025-01-23 15:24:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|1
1737645860000|2025-01-23 15:24:20|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|4
1737645870000|2025-01-23 15:24:30|6839.3|6824.3|6841.4|6826.4|6841.4|6826.4|6839.3|6824.3|3
1737645880000|2025-01-23 15:24:40|6841.5|6826.5|6839.4|6824.4|6842.3|6827.3|6839.4|6824.4|25
1737645890000|2025-01-23 15:24:50|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|2
1737645900000|2025-01-23 15:25:00|6837.4|6822.4|6838.9|6823.9|6839.8|6824.8|6837.4|6822.4|5
1737645910000|2025-01-23 15:25:10|6839.8|6824.8|6840|6825|6840.4|6825.4|6839.8|6824.8|0
1737645920000|2025-01-23 15:25:20|6839.9|6824.9|6839.9|6824.9|6840|6825|6839.3|6824.3|2
1737645930000|2025-01-23 15:25:30|6840.4|6825.4|6840.4|6825.4|6840.8|6825.8|6840.3|6825.3|8
1737645940000|2025-01-23 15:25:40|6837.3|6822.3|6837.9|6822.9|6839.4|6824.4|6837.3|6822.3|23
1737645950000|2025-01-23 15:25:50|6837.5|6822.5|6837.3|6822.3|6837.5|6822.5|6837.3|6822.3|10
1737645960000|2025-01-23 15:26:00|6836.5|6821.5|6837.3|6822.3|6837.3|6822.3|6835|6820|17
1737645970000|2025-01-23 15:26:10|6836.9|6821.9|6838.4|6823.4|6838.4|6823.4|6836.9|6821.9|9
1737645980000|2025-01-23 15:26:20|6840.8|6825.8|6841.4|6826.4|6841.4|6826.4|6840.8|6825.8|5
1737645990000|2025-01-23 15:26:30|6841.8|6826.8|6842.3|6827.3|6842.3|6827.3|6841.8|6826.8|8
1737646000000|2025-01-23 15:26:40|6842.8|6827.8|6843.8|6828.8|6843.8|6828.8|6842.8|6827.8|49
1737646010000|2025-01-23 15:26:50|6843.3|6828.3|6842.4|6827.4|6843.3|6828.3|6841.9|6826.9|4
1737646020000|2025-01-23 15:27:00|6843.1|6828.1|6844.3|6829.3|6844.3|6829.3|6843.1|6828.1|11
1737646030000|2025-01-23 15:27:10|6842.8|6827.8|6843.4|6828.4|6843.4|6828.4|6842.8|6827.8|16
1737646040000|2025-01-23 15:27:20|||||||||8
1737646050000|2025-01-23 15:27:30|6843.3|6828.3|6843.9|6828.9|6843.9|6828.9|6843.3|6828.3|4
1737646060000|2025-01-23 15:27:40|6843.8|6828.8|6846.4|6831.4|6846.4|6831.4|6843.8|6828.8|46
1737646070000|2025-01-23 15:27:50|6846.9|6831.9|6846.3|6831.3|6846.9|6831.9|6846.3|6831.3|2
1737646080000|2025-01-23 15:28:00|6845.9|6830.9|6848.4|6833.4|6848.4|6833.4|6845.9|6830.9|9
1737646090000|2025-01-23 15:28:10|6848.1|6833.1|6846.9|6831.9|6848.1|6833.1|6846.4|6831.4|12
1737646100000|2025-01-23 15:28:20|6846.4|6831.4|6842.8|6827.8|6846.4|6831.4|6842.8|6827.8|8
1737646110000|2025-01-23 15:28:30|6842.3|6827.3|6843.8|6828.8|6843.8|6828.8|6840.6|6825.6|12
1737646120000|2025-01-23 15:28:40|6842.9|6827.9|6842.5|6827.5|6842.9|6827.9|6841.8|6826.8|2
1737646130000|2025-01-23 15:28:50|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.3|6827.3|1
1737646140000|2025-01-23 15:29:00|6842.3|6827.3|6839.8|6824.8|6842.3|6827.3|6839.6|6824.6|19
1737646160000|2025-01-23 15:29:20|6839.3|6824.3|6839.8|6824.8|6839.9|6824.9|6838.9|6823.9|11
1737646170000|2025-01-23 15:29:30|6839.9|6824.9|6841.9|6826.9|6841.9|6826.9|6839.9|6824.9|2
1737646180000|2025-01-23 15:29:40|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1737646190000|2025-01-23 15:29:50|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|5
1737646200000|2025-01-23 15:30:00|6843.6|6828.6|6839.1|6824.1|6843.6|6828.6|6838.5|6823.5|41
1737646210000|2025-01-23 15:30:10|6840|6825|6840.1|6825.1|6840.8|6825.8|6839.1|6824.1|13
1737646220000|2025-01-23 15:30:20|6840.6|6825.6|6839.1|6824.1|6840.6|6825.6|6839|6824|11
1737646230000|2025-01-23 15:30:30|6839|6824|6837.5|6822.5|6839|6824|6835.8|6820.8|11
1737646240000|2025-01-23 15:30:40|6837.4|6822.4|6835|6820|6837.4|6822.4|6834|6819|19
1737646250000|2025-01-23 15:30:50|6836.1|6821.1|6835.1|6820.1|6836.1|6821.1|6835|6820|9
1737646260000|2025-01-23 15:31:00|6834.5|6819.5|6834.5|6819.5|6835.1|6820.1|6832.5|6817.5|26
1737646270000|2025-01-23 15:31:10|6834.1|6819.1|6833.6|6818.6|6834.9|6819.9|6833.5|6818.5|16
1737646280000|2025-01-23 15:31:20|6833.5|6818.5|6834|6819|6834|6819|6833.5|6818.5|6
1737646290000|2025-01-23 15:31:30|6833.3|6818.3|6830|6815|6833.3|6818.3|6829.3|6814.3|18
1737646300000|2025-01-23 15:31:40|6829.5|6814.5|6829.1|6814.1|6829.5|6814.5|6829|6814|8
1737646310000|2025-01-23 15:31:50|6829.6|6814.6|6828.1|6813.1|6829.6|6814.6|6828.1|6813.1|4
1737646320000|2025-01-23 15:32:00|6827.1|6812.1|6826.6|6811.6|6827.6|6812.6|6826.6|6811.6|4
1737646330000|2025-01-23 15:32:10|6827.1|6812.1|6829.1|6814.1|6830|6815|6827|6812|6
1737646350000|2025-01-23 15:32:30|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|8
1737646360000|2025-01-23 15:32:40|6829.6|6814.6|6830.1|6815.1|6830.6|6815.6|6829.6|6814.6|4
1737646370000|2025-01-23 15:32:50|6831.2|6816.2|6833.5|6818.5|6833.5|6818.5|6831.2|6816.2|7
1737646380000|2025-01-23 15:33:00|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834|6819|9
1737646390000|2025-01-23 15:33:10|6833.6|6818.6|6834.1|6819.1|6834.1|6819.1|6833.6|6818.6|14
1737646400000|2025-01-23 15:33:20|6834.6|6819.6|6834.1|6819.1|6834.6|6819.6|6834|6819|12
1737646410000|2025-01-23 15:33:30|6833.8|6818.8|6832.9|6817.9|6833.8|6818.8|6831.5|6816.5|9
1737646420000|2025-01-23 15:33:40|6832.6|6817.6|6833.6|6818.6|6833.6|6818.6|6832.6|6817.6|1
1737646430000|2025-01-23 15:33:50|6834.5|6819.5|6835|6820|6835|6820|6834.5|6819.5|5
1737646440000|2025-01-23 15:34:00|6834.6|6819.6|6833.5|6818.5|6834.6|6819.6|6833.5|6818.5|2
1737646450000|2025-01-23 15:34:10|6834.1|6819.1|6833.1|6818.1|6834.1|6819.1|6833.1|6818.1|6
1737646460000|2025-01-23 15:34:20|6832|6817|6833|6818|6833.1|6818.1|6831.5|6816.5|4
1737646470000|2025-01-23 15:34:30|6831.1|6816.1|6831|6816|6831.1|6816.1|6831|6816|4
1737646480000|2025-01-23 15:34:40|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|1
1737646490000|2025-01-23 15:34:50|6831.9|6816.9|6832.6|6817.6|6832.6|6817.6|6831.9|6816.9|5
1737646500000|2025-01-23 15:35:00|6833.6|6818.6|6834.7|6819.7|6835|6820|6833.6|6818.6|8
1737646510000|2025-01-23 15:35:10|6833.6|6818.6|6838.5|6823.5|6838.5|6823.5|6833.6|6818.6|124
1737646520000|2025-01-23 15:35:20|6838.1|6823.1|6836|6821|6839.5|6824.5|6836|6821|53
1737646530000|2025-01-23 15:35:30|6835.6|6820.6|6837.1|6822.1|6837.1|6822.1|6835.6|6820.6|3
1737646540000|2025-01-23 15:35:40|6837.6|6822.6|6837.5|6822.5|6838.1|6823.1|6837.5|6822.5|7
1737646550000|2025-01-23 15:35:50|6837|6822|6837.5|6822.5|6837.5|6822.5|6837|6822|0
1737646560000|2025-01-23 15:36:00|6836.4|6821.4|6838|6823|6838|6823|6834.5|6819.5|7
1737646570000|2025-01-23 15:36:10|6838.1|6823.1|6840.3|6825.3|6841.8|6826.8|6838.1|6823.1|15
1737646580000|2025-01-23 15:36:20|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|1
1737646590000|2025-01-23 15:36:30|6841.5|6826.5|6843.8|6828.8|6843.9|6828.9|6841.5|6826.5|7
1737646600000|2025-01-23 15:36:40|6843.4|6828.4|6842.9|6827.9|6843.4|6828.4|6842.8|6827.8|16
1737646610000|2025-01-23 15:36:50|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1737646620000|2025-01-23 15:37:00|6843.4|6828.4|6845.4|6830.4|6845.4|6830.4|6842.4|6827.4|10
1737646630000|2025-01-23 15:37:10|6846.4|6831.4|6845.9|6830.9|6846.4|6831.4|6844.4|6829.4|29
1737646640000|2025-01-23 15:37:20|6846.4|6831.4|6845.4|6830.4|6846.4|6831.4|6845.4|6830.4|61
1737646650000|2025-01-23 15:37:30|6844.4|6829.4|6844.3|6829.3|6844.4|6829.4|6844.3|6829.3|1
1737646660000|2025-01-23 15:37:40|6841.9|6826.9|6842.3|6827.3|6842.8|6827.8|6841.9|6826.9|1
1737646670000|2025-01-23 15:37:50|6843|6828|6843.4|6828.4|6843.4|6828.4|6842.8|6827.8|6
1737646680000|2025-01-23 15:38:00|6842.9|6827.9|6842.8|6827.8|6842.9|6827.9|6842.8|6827.8|7
1737646690000|2025-01-23 15:38:10|6843.1|6828.1|6842.6|6827.6|6843.3|6828.3|6841.1|6826.1|19
1737646700000|2025-01-23 15:38:20|6841.8|6826.8|6840.8|6825.8|6841.8|6826.8|6840.8|6825.8|1
1737646710000|2025-01-23 15:38:30|||||||||1
1737646720000|2025-01-23 15:38:40|6840|6825|6839.8|6824.8|6840|6825|6839.8|6824.8|1
1737646730000|2025-01-23 15:38:50|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|1
1737646740000|2025-01-23 15:39:00|6840.4|6825.4|6842|6827|6842|6827|6840.4|6825.4|5
1737646750000|2025-01-23 15:39:10|6843.9|6828.9|6844.4|6829.4|6845.3|6830.3|6843.9|6828.9|3
1737646770000|2025-01-23 15:39:30|6844.3|6829.3|6843.9|6828.9|6844.3|6829.3|6843.9|6828.9|5
1737646780000|2025-01-23 15:39:40|6842.6|6827.6|6841.4|6826.4|6842.6|6827.6|6841.3|6826.3|4
1737646800000|2025-01-23 15:40:00|6841.3|6826.3|6842.3|6827.3|6842.3|6827.3|6840.8|6825.8|6
1737646810000|2025-01-23 15:40:10|6842.1|6827.1|6845|6830|6845|6830|6842.1|6827.1|9
1737646820000|2025-01-23 15:40:20|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6843.7|6828.7|2
1737646840000|2025-01-23 15:40:40|||||||||1
1737646850000|2025-01-23 15:40:50|6844|6829|6845.1|6830.1|6845.1|6830.1|6844|6829|5
1737646860000|2025-01-23 15:41:00|6847.1|6832.1|6847.4|6832.4|6847.4|6832.4|6846.8|6831.8|8
1737646870000|2025-01-23 15:41:10|||||||||1
1737646880000|2025-01-23 15:41:20|6847.6|6832.6|6848.3|6833.3|6848.3|6833.3|6847.6|6832.6|4
1737646890000|2025-01-23 15:41:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1737646900000|2025-01-23 15:41:40|6847.3|6832.3|6846.4|6831.4|6847.3|6832.3|6845.9|6830.9|1
1737646910000|2025-01-23 15:41:50|6847.8|6832.8|6848.4|6833.4|6848.4|6833.4|6847.8|6832.8|3
1737646920000|2025-01-23 15:42:00|6848.3|6833.3|6848.8|6833.8|6848.9|6833.9|6848.3|6833.3|5
1737646930000|2025-01-23 15:42:10|6848.5|6833.5|6848.9|6833.9|6848.9|6833.9|6848.5|6833.5|0
1737646940000|2025-01-23 15:42:20|||||||||1
1737646960000|2025-01-23 15:42:40|6847.8|6832.8|6848.4|6833.4|6848.4|6833.4|6847.4|6832.4|5
1737646970000|2025-01-23 15:42:50|||||||||3
1737646990000|2025-01-23 15:43:10|6848.3|6833.3|6848.4|6833.4|6848.4|6833.4|6848.3|6833.3|3
1737647000000|2025-01-23 15:43:20|||||||||4
1737647010000|2025-01-23 15:43:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|1
1737647020000|2025-01-23 15:43:40|6849|6834|6849.3|6834.3|6849.3|6834.3|6848.6|6833.6|7
1737647030000|2025-01-23 15:43:50|6850.1|6835.1|6847.8|6832.8|6850.1|6835.1|6847.6|6832.6|5
1737647040000|2025-01-23 15:44:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|1
1737647050000|2025-01-23 15:44:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|2
1737647060000|2025-01-23 15:44:20|6849.3|6834.3|6849.4|6834.4|6849.4|6834.4|6849.3|6834.3|3
1737647070000|2025-01-23 15:44:30|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1737647080000|2025-01-23 15:44:40|||||||||1
1737647090000|2025-01-23 15:44:50|6850.1|6835.1|6849.4|6834.4|6850.1|6835.1|6849.4|6834.4|7
1737647110000|2025-01-23 15:45:10|6849.8|6834.8|6850.1|6835.1|6850.1|6835.1|6849.8|6834.8|16
1737647120000|2025-01-23 15:45:20|6849.8|6834.8|6848.4|6833.4|6849.8|6834.8|6847.6|6832.6|19
1737647130000|2025-01-23 15:45:30|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|11
1737647140000|2025-01-23 15:45:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1737647150000|2025-01-23 15:45:50|6849.9|6834.9|6850.3|6835.3|6850.3|6835.3|6849.9|6834.9|0
1737647170000|2025-01-23 15:46:10|6848.8|6833.8|6849.3|6834.3|6849.3|6834.3|6848.8|6833.8|13
1737647180000|2025-01-23 15:46:20|6849.8|6834.8|6849.4|6834.4|6849.8|6834.8|6849.4|6834.4|11
1737647190000|2025-01-23 15:46:30|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.3|6834.3|1
1737647200000|2025-01-23 15:46:40|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1737647210000|2025-01-23 15:46:50|6849.9|6834.9|6850.3|6835.3|6850.3|6835.3|6849.9|6834.9|6
1737647220000|2025-01-23 15:47:00|6849.9|6834.9|6849.4|6834.4|6850|6835|6849.3|6834.3|4
1737647240000|2025-01-23 15:47:20|6849.1|6834.1|6847.8|6832.8|6849.1|6834.1|6847.8|6832.8|5
1737647250000|2025-01-23 15:47:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1737647260000|2025-01-23 15:47:40|6848.3|6833.3|6849.9|6834.9|6849.9|6834.9|6848.3|6833.3|8
1737647270000|2025-01-23 15:47:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|12
1737647280000|2025-01-23 15:48:00|6852.9|6837.9|6852.3|6837.3|6852.9|6837.9|6851.4|6836.4|21
1737647300000|2025-01-23 15:48:20|6852|6837|6851.8|6836.8|6852|6837|6851.8|6836.8|12
1737647320000|2025-01-23 15:48:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1737647330000|2025-01-23 15:48:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|1
1737647340000|2025-01-23 15:49:00|6852.3|6837.3|6853.3|6838.3|6853.4|6838.4|6852.3|6837.3|5
1737647350000|2025-01-23 15:49:10|||||||||1
1737647360000|2025-01-23 15:49:20|6852.2|6837.2|6851.9|6836.9|6852.2|6837.2|6851.3|6836.3|12
1737647370000|2025-01-23 15:49:30|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1737647380000|2025-01-23 15:49:40|6853|6838|6853.2|6838.2|6854.4|6839.4|6853|6838|42
1737647390000|2025-01-23 15:49:50|6853.3|6838.3|6851.8|6836.8|6853.3|6838.3|6851.8|6836.8|6
1737647400000|2025-01-23 15:50:00|6852.3|6837.3|6853.4|6838.4|6853.4|6838.4|6852.3|6837.3|1
1737647410000|2025-01-23 15:50:10|6853.3|6838.3|6852.8|6837.8|6853.4|6838.4|6852.3|6837.3|6
1737647420000|2025-01-23 15:50:20|6852.4|6837.4|6852.3|6837.3|6852.4|6837.4|6852.3|6837.3|3
1737647430000|2025-01-23 15:50:30|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|24
1737647440000|2025-01-23 15:50:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|59
1737647450000|2025-01-23 15:50:50|6848.2|6833.2|6847.2|6832.2|6848.2|6833.2|6846.5|6831.5|8
1737647480000|2025-01-23 15:51:20|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1737647490000|2025-01-23 15:51:30|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1737647500000|2025-01-23 15:51:40|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|8
1737647510000|2025-01-23 15:51:50|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|1
1737647520000|2025-01-23 15:52:00|6846|6831|6844.5|6829.5|6847.2|6832.2|6844.5|6829.5|4
1737647530000|2025-01-23 15:52:10|6844.4|6829.4|6844.5|6829.5|6844.5|6829.5|6844|6829|1
1737647550000|2025-01-23 15:52:30|6844.8|6829.8|6845.9|6830.9|6845.9|6830.9|6844.8|6829.8|10
1737647560000|2025-01-23 15:52:40|6846.7|6831.7|6848.2|6833.2|6849.2|6834.2|6846.7|6831.7|6
1737647570000|2025-01-23 15:52:50|6848.4|6833.4|6850.2|6835.2|6850.2|6835.2|6848.4|6833.4|4
1737647580000|2025-01-23 15:53:00|6847|6832|6847.2|6832.2|6847.2|6832.2|6846|6831|27
1737647590000|2025-01-23 15:53:10|6845.7|6830.7|6846|6831|6846|6831|6845.7|6830.7|2
1737647600000|2025-01-23 15:53:20|6845.2|6830.2|6845.5|6830.5|6845.7|6830.7|6845.2|6830.2|1
1737647610000|2025-01-23 15:53:30|6845.7|6830.7|6846.2|6831.2|6846.2|6831.2|6845.7|6830.7|0
1737647620000|2025-01-23 15:53:40|6846.5|6831.5|6848.2|6833.2|6848.2|6833.2|6846.5|6831.5|3
1737647630000|2025-01-23 15:53:50|6848.3|6833.3|6849.2|6834.2|6849.7|6834.7|6848.3|6833.3|5
1737647640000|2025-01-23 15:54:00|6849.7|6834.7|6847|6832|6850|6835|6846.5|6831.5|18
1737647650000|2025-01-23 15:54:10|6846.8|6831.8|6844.2|6829.2|6846.8|6831.8|6843.7|6828.7|17
1737647660000|2025-01-23 15:54:20|6843|6828|6842|6827|6843|6828|6841.5|6826.5|13
1737647670000|2025-01-23 15:54:30|6842.2|6827.2|6843|6828|6844.5|6829.5|6842.2|6827.2|5
1737647680000|2025-01-23 15:54:40|||||||||9
1737647690000|2025-01-23 15:54:50|6844.1|6829.1|6844.5|6829.5|6845.2|6830.2|6844.1|6829.1|5
1737647700000|2025-01-23 15:55:00|6845|6830|6843.5|6828.5|6845|6830|6843.5|6828.5|5
1737647710000|2025-01-23 15:55:10|6844|6829|6844.2|6829.2|6844.2|6829.2|6844|6829|3
1737647720000|2025-01-23 15:55:20|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|1
1737647730000|2025-01-23 15:55:30|6846.2|6831.2|6850.7|6835.7|6850.7|6835.7|6846.2|6831.2|20
1737647740000|2025-01-23 15:55:40|6850.2|6835.2|6849.2|6834.2|6850.2|6835.2|6849.2|6834.2|6
1737647750000|2025-01-23 15:55:50|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|9
1737647760000|2025-01-23 15:56:00|6849.5|6834.5|6848.2|6833.2|6849.5|6834.5|6848.2|6833.2|8
1737647770000|2025-01-23 15:56:10|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|3
1737647780000|2025-01-23 15:56:20|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|5
1737647790000|2025-01-23 15:56:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|2
1737647800000|2025-01-23 15:56:40|6849.2|6834.2|6848.5|6833.5|6849.2|6834.2|6848.5|6833.5|2
1737647810000|2025-01-23 15:56:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|4
1737647830000|2025-01-23 15:57:10|6849.2|6834.2|6846.4|6831.4|6849.2|6834.2|6846.4|6831.4|3
1737647840000|2025-01-23 15:57:20|6845.5|6830.5|6845.4|6830.4|6845.5|6830.5|6845.4|6830.4|1
1737647850000|2025-01-23 15:57:30|6845.5|6830.5|6845|6830|6846.2|6831.2|6845|6830|7
1737647860000|2025-01-23 15:57:40|6845.2|6830.2|6846.7|6831.7|6846.7|6831.7|6845.2|6830.2|9
1737647870000|2025-01-23 15:57:50|6846.5|6831.5|6845.5|6830.5|6846.5|6831.5|6845.4|6830.4|2
1737647880000|2025-01-23 15:58:00|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|1
1737647890000|2025-01-23 15:58:10|6847.5|6832.5|6846.5|6831.5|6847.5|6832.5|6846.5|6831.5|5
1737647900000|2025-01-23 15:58:20|6847|6832|6847.5|6832.5|6847.5|6832.5|6847|6832|1
1737647910000|2025-01-23 15:58:30|||||||||1
1737647930000|2025-01-23 15:58:50|6846.1|6831.1|6845.7|6830.7|6846.1|6831.1|6845.4|6830.4|1
1737647940000|2025-01-23 15:59:00|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1737647950000|2025-01-23 15:59:10|6845|6830|6843.3|6828.3|6845|6830|6842.3|6827.3|24
1737647960000|2025-01-23 15:59:20|6842.9|6827.9|6842.3|6827.3|6842.9|6827.9|6842.3|6827.3|3
1737647970000|2025-01-23 15:59:30|6842.6|6827.6|6841.1|6826.1|6842.6|6827.6|6840.6|6825.6|8
1737647980000|2025-01-23 15:59:40|6839.4|6824.4|6839.8|6824.8|6839.8|6824.8|6839.4|6824.4|35
1737647990000|2025-01-23 15:59:50|6839.6|6824.6|6839.8|6824.8|6839.8|6824.8|6839.6|6824.6|0
1737648000000|2025-01-23 16:00:00|6839.6|6824.6|6834.1|6819.1|6840.1|6825.1|6834|6819|15
1737648010000|2025-01-23 16:00:10|6834|6819|6835|6820|6835|6820|6834|6819|1
1737648020000|2025-01-23 16:00:20|6835.1|6820.1|6836|6821|6836|6821|6835|6820|2
1737648030000|2025-01-23 16:00:30|||||||||1
1737648040000|2025-01-23 16:00:40|6834.5|6819.5|6834.1|6819.1|6834.5|6819.5|6833.6|6818.6|18
1737648050000|2025-01-23 16:00:50|6834|6819|6833|6818|6834|6819|6832.5|6817.5|8
1737648060000|2025-01-23 16:01:00|6835|6820|6835.5|6820.5|6835.5|6820.5|6835|6820|7
1737648070000|2025-01-23 16:01:10|6835.9|6820.9|6837.8|6822.8|6837.9|6822.9|6835.9|6820.9|12
1737648080000|2025-01-23 16:01:20|6837.9|6822.9|6837.2|6822.2|6838.1|6823.1|6836.9|6821.9|24
1737648090000|2025-01-23 16:01:30|6836.5|6821.5|6837.6|6822.6|6837.6|6822.6|6836|6821|11
1737648100000|2025-01-23 16:01:40|6838|6823|6834.9|6819.9|6838|6823|6834.9|6819.9|16
1737648110000|2025-01-23 16:01:50|6835.5|6820.5|6832.9|6817.9|6836|6821|6832.5|6817.5|12
1737648120000|2025-01-23 16:02:00|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|6
1737648140000|2025-01-23 16:02:20|6832.5|6817.5|6831.9|6816.9|6832.5|6817.5|6831.9|6816.9|4
1737648160000|2025-01-23 16:02:40|6832.2|6817.2|6832.4|6817.4|6832.4|6817.4|6832.2|6817.2|0
1737648170000|2025-01-23 16:02:50|6834|6819|6834|6819|6834|6819|6834|6819|1
1737648180000|2025-01-23 16:03:00|6834.7|6819.7|6835.1|6820.1|6835.1|6820.1|6834.7|6819.7|1
1737648190000|2025-01-23 16:03:10|6835.5|6820.5|6836.5|6821.5|6837.5|6822.5|6835.5|6820.5|9
1737648200000|2025-01-23 16:03:20|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1737648220000|2025-01-23 16:03:40|6835|6820|6835|6820|6835|6820|6835|6820|7
1737648230000|2025-01-23 16:03:50|6835.1|6820.1|6835.6|6820.6|6835.6|6820.6|6835.1|6820.1|5
1737648240000|2025-01-23 16:04:00|6836|6821|6836|6821|6836|6821|6836|6821|3
1737648250000|2025-01-23 16:04:10|6837.5|6822.5|6836.6|6821.6|6837.5|6822.5|6836.3|6821.3|4
1737648260000|2025-01-23 16:04:20|6836.9|6821.9|6837.1|6822.1|6837.1|6822.1|6836.9|6821.9|2
1737648270000|2025-01-23 16:04:30|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|6837.3|6822.3|2
1737648290000|2025-01-23 16:04:50|6837.1|6822.1|6836.4|6821.4|6837.1|6822.1|6836.4|6821.4|9
1737648300000|2025-01-23 16:05:00|6837|6822|6837.2|6822.2|6837.5|6822.5|6837|6822|8
1737648310000|2025-01-23 16:05:10|6836.6|6821.6|6837.1|6822.1|6837.1|6822.1|6836.6|6821.6|1
1737648320000|2025-01-23 16:05:20|6837|6822|6837.1|6822.1|6837.1|6822.1|6837|6822|3
1737648330000|2025-01-23 16:05:30|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|0
1737648340000|2025-01-23 16:05:40|6838.1|6823.1|6838.5|6823.5|6838.5|6823.5|6838.1|6823.1|6
1737648350000|2025-01-23 16:05:50|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|2
1737648360000|2025-01-23 16:06:00|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|5
1737648370000|2025-01-23 16:06:10|6836|6821|6834|6819|6836|6821|6833.4|6818.4|3
1737648380000|2025-01-23 16:06:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1737648390000|2025-01-23 16:06:30|6834|6819|6834.4|6819.4|6834.4|6819.4|6833.6|6818.6|9
1737648400000|2025-01-23 16:06:40|6834|6819|6834|6819|6834|6819|6834|6819|0
1737648420000|2025-01-23 16:07:00|6834.4|6819.4|6836.5|6821.5|6836.5|6821.5|6834.4|6819.4|21
1737648430000|2025-01-23 16:07:10|6835.8|6820.8|6836|6821|6836|6821|6835.8|6820.8|8
1737648450000|2025-01-23 16:07:30|||||||||1
1737648470000|2025-01-23 16:07:50|||||||||11
1737648480000|2025-01-23 16:08:00|6836.4|6821.4|6836.4|6821.4|6836.5|6821.5|6836.4|6821.4|12
1737648500000|2025-01-23 16:08:20|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|14
1737648510000|2025-01-23 16:08:30|6836.5|6821.5|6836.6|6821.6|6836.6|6821.6|6835.6|6820.6|4
1737648520000|2025-01-23 16:08:40|6836.5|6821.5|6835.6|6820.6|6836.5|6821.5|6835.5|6820.5|4
1737648530000|2025-01-23 16:08:50|6835.5|6820.5|6836.1|6821.1|6836.1|6821.1|6835.5|6820.5|11
1737648540000|2025-01-23 16:09:00|6835.5|6820.5|6836.1|6821.1|6836.1|6821.1|6835.5|6820.5|7
1737648550000|2025-01-23 16:09:10|6836|6821|6835.5|6820.5|6836|6821|6835.5|6820.5|6
1737648560000|2025-01-23 16:09:20|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|3
1737648570000|2025-01-23 16:09:30|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6
1737648580000|2025-01-23 16:09:40|6834.5|6819.5|6835.4|6820.4|6835.4|6820.4|6834.5|6819.5|2
1737648590000|2025-01-23 16:09:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|0
1737648600000|2025-01-23 16:10:00|6834.5|6819.5|6836|6821|6836|6821|6834.5|6819.5|15
1737648660000|2025-01-23 16:11:00|6835|6820|6835|6820|6835|6820|6835|6820|16
1737648670000|2025-01-23 16:11:10|6835.5|6820.5|6836.5|6821.5|6836.5|6821.5|6835.5|6820.5|7
1737648680000|2025-01-23 16:11:20|||||||||1
1737648690000|2025-01-23 16:11:30|6836.4|6821.4|6834.6|6819.6|6836.4|6821.4|6834.5|6819.5|5
1737648700000|2025-01-23 16:11:40|6834.5|6819.5|6836.5|6821.5|6836.5|6821.5|6834.5|6819.5|9
1737648710000|2025-01-23 16:11:50|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|13
1737648720000|2025-01-23 16:12:00|6837.2|6822.2|6833.2|6818.2|6837.2|6822.2|6833.2|6818.2|16
1737648730000|2025-01-23 16:12:10|6833.7|6818.7|6832.7|6817.7|6833.7|6818.7|6831.7|6816.7|8
1737648740000|2025-01-23 16:12:20|6833.2|6818.2|6834.2|6819.2|6834.2|6819.2|6833.2|6818.2|4
1737648750000|2025-01-23 16:12:30|||||||||1
1737648760000|2025-01-23 16:12:40|6834.7|6819.7|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|4
1737648770000|2025-01-23 16:12:50|6834.7|6819.7|6834.1|6819.1|6834.7|6819.7|6834.1|6819.1|18
1737648780000|2025-01-23 16:13:00|6833.7|6818.7|6834.4|6819.4|6834.4|6819.4|6833.7|6818.7|2
1737648790000|2025-01-23 16:13:10|6834.2|6819.2|6834.1|6819.1|6834.2|6819.2|6834.1|6819.1|9
1737648800000|2025-01-23 16:13:20|6833.6|6818.6|6834.6|6819.6|6834.6|6819.6|6833.2|6818.2|11
1737648810000|2025-01-23 16:13:30|6834.5|6819.5|6836|6821|6836|6821|6834|6819|7
1737648820000|2025-01-23 16:13:40|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6835.6|6820.6|2
1737648830000|2025-01-23 16:13:50|6836.8|6821.8|6837.1|6822.1|6837.4|6822.4|6836.4|6821.4|5
1737648840000|2025-01-23 16:14:00|6836.8|6821.8|6835.6|6820.6|6836.8|6821.8|6835.3|6820.3|11
1737648850000|2025-01-23 16:14:10|6835.8|6820.8|6836.1|6821.1|6836.1|6821.1|6835.8|6820.8|1
1737648880000|2025-01-23 16:14:40|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|6835.8|6820.8|0
1737648890000|2025-01-23 16:14:50|||||||||1
1737648900000|2025-01-23 16:15:00|6834|6819|6834.1|6819.1|6834.1|6819.1|6834|6819|4
1737648910000|2025-01-23 16:15:10|6834.5|6819.5|6833.6|6818.6|6834.5|6819.5|6833.1|6818.1|3
1737648920000|2025-01-23 16:15:20|6834.1|6819.1|6835.1|6820.1|6835.1|6820.1|6834.1|6819.1|3
1737648940000|2025-01-23 16:15:40|6835.5|6820.5|6835.6|6820.6|6835.6|6820.6|6835.5|6820.5|5
1737648950000|2025-01-23 16:15:50|6836|6821|6836|6821|6836|6821|6836|6821|1
1737648960000|2025-01-23 16:16:00|6835.6|6820.6|6835.5|6820.5|6835.6|6820.6|6834.6|6819.6|4
1737648980000|2025-01-23 16:16:20|6834.5|6819.5|6835.1|6820.1|6835.1|6820.1|6834.5|6819.5|7
1737648990000|2025-01-23 16:16:30|6835.5|6820.5|6835|6820|6835.5|6820.5|6835|6820|2
1737649000000|2025-01-23 16:16:40|6834.5|6819.5|6834.6|6819.6|6835.1|6820.1|6834.5|6819.5|5
1737649010000|2025-01-23 16:16:50|6834.8|6819.8|6834.6|6819.6|6835.1|6820.1|6834.6|6819.6|4
1737649020000|2025-01-23 16:17:00|6834.5|6819.5|6832.6|6817.6|6834.5|6819.5|6832.6|6817.6|2
1737649030000|2025-01-23 16:17:10|6831|6816|6831.6|6816.6|6831.6|6816.6|6831|6816|11
1737649060000|2025-01-23 16:17:40|6832.1|6817.1|6831|6816|6832.5|6817.5|6831|6816|2
1737649070000|2025-01-23 16:17:50|6830.6|6815.6|6829.6|6814.6|6830.6|6815.6|6829.6|6814.6|2
1737649080000|2025-01-23 16:18:00|6828.5|6813.5|6826.5|6811.5|6828.5|6813.5|6826.5|6811.5|20
1737649090000|2025-01-23 16:18:10|6825.8|6810.8|6826|6811|6826|6811|6825.8|6810.8|2
1737649100000|2025-01-23 16:18:20|||||||||1
1737649110000|2025-01-23 16:18:30|6825.5|6810.5|6824.5|6809.5|6825.5|6810.5|6824.5|6809.5|2
1737649120000|2025-01-23 16:18:40|6822.5|6807.5|6822.4|6807.4|6822.5|6807.5|6822.4|6807.4|19
1737649140000|2025-01-23 16:19:00|6822|6807|6822|6807|6822|6807|6822|6807|15
1737649150000|2025-01-23 16:19:10|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|1
1737649170000|2025-01-23 16:19:30|6822.7|6807.7|6821.2|6806.2|6822.7|6807.7|6821.2|6806.2|12
1737649180000|2025-01-23 16:19:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|16
1737649190000|2025-01-23 16:19:50|6820.4|6805.4|6819.1|6804.1|6820.4|6805.4|6819.1|6804.1|21
1737649200000|2025-01-23 16:20:00|6819.5|6804.5|6819.7|6804.7|6819.7|6804.7|6819.4|6804.4|11
1737649210000|2025-01-23 16:20:10|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1737649220000|2025-01-23 16:20:20|6819.2|6804.2|6818.7|6803.7|6819.2|6804.2|6818.7|6803.7|3
1737649230000|2025-01-23 16:20:30|6819.1|6804.1|6819.2|6804.2|6819.2|6804.2|6819.1|6804.1|17
1737649240000|2025-01-23 16:20:40|6817.7|6802.7|6817.2|6802.2|6817.7|6802.7|6816.7|6801.7|7
1737649250000|2025-01-23 16:20:50|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.1|6802.1|0
1737649270000|2025-01-23 16:21:10|6817.2|6802.2|6820.4|6805.4|6820.4|6805.4|6817.2|6802.2|12
1737649290000|2025-01-23 16:21:30|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|4
1737649300000|2025-01-23 16:21:40|6822.1|6807.1|6821.4|6806.4|6822.2|6807.2|6820.7|6805.7|2
1737649310000|2025-01-23 16:21:50|6821.2|6806.2|6821.2|6806.2|6821.4|6806.4|6821.2|6806.2|3
1737649320000|2025-01-23 16:22:00|||||||||1
1737649330000|2025-01-23 16:22:10|6821.7|6806.7|6819.7|6804.7|6821.7|6806.7|6819.7|6804.7|6
1737649340000|2025-01-23 16:22:20|6820.9|6805.9|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|6
1737649350000|2025-01-23 16:22:30|||||||||1
1737649360000|2025-01-23 16:22:40|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1737649380000|2025-01-23 16:23:00|6821.4|6806.4|6822.2|6807.2|6822.2|6807.2|6821.4|6806.4|1
1737649390000|2025-01-23 16:23:10|6822.7|6807.7|6821.7|6806.7|6822.7|6807.7|6821.7|6806.7|15
1737649400000|2025-01-23 16:23:20|||||||||1
1737649410000|2025-01-23 16:23:30|6820.7|6805.7|6821.6|6806.6|6821.6|6806.6|6820.7|6805.7|17
1737649420000|2025-01-23 16:23:40|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1737649430000|2025-01-23 16:23:50|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1737649440000|2025-01-23 16:24:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|1
1737649450000|2025-01-23 16:24:10|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|0
1737649460000|2025-01-23 16:24:20|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|2
1737649480000|2025-01-23 16:24:40|6821.5|6806.5|6821.4|6806.4|6821.5|6806.5|6821.4|6806.4|2
1737649490000|2025-01-23 16:24:50|6820.9|6805.9|6820.4|6805.4|6820.9|6805.9|6819.7|6804.7|1
1737649500000|2025-01-23 16:25:00|6819.6|6804.6|6819.4|6804.4|6819.6|6804.6|6819.4|6804.4|1
1737649510000|2025-01-23 16:25:10|6819.9|6804.9|6821.2|6806.2|6821.2|6806.2|6819.9|6804.9|4
1737649530000|2025-01-23 16:25:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|3
1737649540000|2025-01-23 16:25:40|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1737649550000|2025-01-23 16:25:50|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|1
1737649560000|2025-01-23 16:26:00|6819.7|6804.7|6818.2|6803.2|6819.7|6804.7|6817.7|6802.7|2
1737649570000|2025-01-23 16:26:10|6818.9|6803.9|6819.7|6804.7|6819.7|6804.7|6818.9|6803.9|7
1737649580000|2025-01-23 16:26:20|6819.6|6804.6|6818.7|6803.7|6819.6|6804.6|6818.7|6803.7|7
1737649590000|2025-01-23 16:26:30|6818.9|6803.9|6818.7|6803.7|6819.6|6804.6|6818.7|6803.7|0
1737649600000|2025-01-23 16:26:40|6818.9|6803.9|6820.2|6805.2|6820.2|6805.2|6818.9|6803.9|0
1737649610000|2025-01-23 16:26:50|6819.7|6804.7|6819.9|6804.9|6819.9|6804.9|6819.7|6804.7|0
1737649620000|2025-01-23 16:27:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1737649650000|2025-01-23 16:27:30|6820.4|6805.4|6820.6|6805.6|6820.6|6805.6|6820.2|6805.2|2
1737649660000|2025-01-23 16:27:40|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|4
1737649670000|2025-01-23 16:27:50|||||||||2
1737649680000|2025-01-23 16:28:00|||||||||3
1737649690000|2025-01-23 16:28:10|6819.7|6804.7|6819.5|6804.5|6819.7|6804.7|6819.5|6804.5|1
1737649700000|2025-01-23 16:28:20|6818.7|6803.7|6819.1|6804.1|6819.1|6804.1|6818.5|6803.5|2
1737649720000|2025-01-23 16:28:40|6818.1|6803.1|6817.5|6802.5|6818.1|6803.1|6817.5|6802.5|1
1737649740000|2025-01-23 16:29:00|6817.1|6802.1|6817.1|6802.1|6817.6|6802.6|6817.1|6802.1|2
1737649750000|2025-01-23 16:29:10|6817.2|6802.2|6817.1|6802.1|6817.6|6802.6|6817.1|6802.1|0
1737649760000|2025-01-23 16:29:20|6817.2|6802.2|6818.9|6803.9|6818.9|6803.9|6817.2|6802.2|24
1737649770000|2025-01-23 16:29:30|6819.2|6804.2|6819.9|6804.9|6819.9|6804.9|6819.2|6804.2|4
1737649780000|2025-01-23 16:29:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1737649790000|2025-01-23 16:29:50|6821|6806|6821.5|6806.5|6821.7|6806.7|6820|6805|7
1737649800000|2025-01-23 16:30:00|6821.2|6806.2|6821.2|6806.2|6821.7|6806.7|6821|6806|1
1737649810000|2025-01-23 16:30:10|6821|6806|6821.2|6806.2|6821.2|6806.2|6821|6806|0
1737649820000|2025-01-23 16:30:20|6821.7|6806.7|6821.4|6806.4|6821.7|6806.7|6821.4|6806.4|0
1737649830000|2025-01-23 16:30:30|6821|6806|6819.8|6804.8|6821|6806|6819.3|6804.3|12
1737649840000|2025-01-23 16:30:40|6819.4|6804.4|6818.8|6803.8|6820.7|6805.7|6818.8|6803.8|8
1737649850000|2025-01-23 16:30:50|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1737649870000|2025-01-23 16:31:10|6817.9|6802.9|6818|6803|6818|6803|6817.9|6802.9|1
1737649880000|2025-01-23 16:31:20|6818.9|6803.9|6818.8|6803.8|6818.9|6803.9|6818.8|6803.8|3
1737649890000|2025-01-23 16:31:30|6817.9|6802.9|6818.4|6803.4|6818.4|6803.4|6817.9|6802.9|1
1737649900000|2025-01-23 16:31:40|6818|6803|6818|6803|6818|6803|6817.9|6802.9|0
1737649910000|2025-01-23 16:31:50|6817.9|6802.9|6817.9|6802.9|6818|6803|6817.9|6802.9|0
1737649930000|2025-01-23 16:32:10|6816.9|6801.9|6813.3|6798.3|6816.9|6801.9|6813.3|6798.3|16
1737649940000|2025-01-23 16:32:20|6813.6|6798.6|6813.8|6798.8|6813.8|6798.8|6813.6|6798.6|1
1737649950000|2025-01-23 16:32:30|6813.3|6798.3|6812.3|6797.3|6813.3|6798.3|6812.3|6797.3|1
1737649960000|2025-01-23 16:32:40|6811.9|6796.9|6811.3|6796.3|6811.9|6796.9|6811.1|6796.1|3
1737649970000|2025-01-23 16:32:50|6811.6|6796.6|6811.1|6796.1|6811.8|6796.8|6811.1|6796.1|5
1737649980000|2025-01-23 16:33:00|6810.4|6795.4|6810.6|6795.6|6810.6|6795.6|6810.4|6795.4|12
1737649990000|2025-01-23 16:33:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1737650000000|2025-01-23 16:33:20|||||||||1
1737650010000|2025-01-23 16:33:30|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|7
1737650030000|2025-01-23 16:33:50|6812.3|6797.3|6811.3|6796.3|6812.3|6797.3|6811.3|6796.3|1
1737650040000|2025-01-23 16:34:00|6810.5|6795.5|6810.3|6795.3|6810.5|6795.5|6810.3|6795.3|5
1737650060000|2025-01-23 16:34:20|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1737650070000|2025-01-23 16:34:30|6805.4|6790.4|6805|6790|6805.4|6790.4|6803.6|6788.6|8
1737650080000|2025-01-23 16:34:40|6804.1|6789.1|6806.1|6791.1|6806.3|6791.3|6803.8|6788.8|8
1737650100000|2025-01-23 16:35:00|6805.8|6790.8|6806.1|6791.1|6806.6|6791.6|6805.8|6790.8|2
1737650110000|2025-01-23 16:35:10|6806.8|6791.8|6809.4|6794.4|6809.4|6794.4|6806.8|6791.8|8
1737650120000|2025-01-23 16:35:20|6809.3|6794.3|6809.8|6794.8|6810.5|6795.5|6809.3|6794.3|2
1737650140000|2025-01-23 16:35:40|6809.3|6794.3|6808.8|6793.8|6809.3|6794.3|6808.8|6793.8|1
1737650150000|2025-01-23 16:35:50|6808.3|6793.3|6808.4|6793.4|6808.4|6793.4|6808.1|6793.1|3
1737650160000|2025-01-23 16:36:00|6808.5|6793.5|6811|6796|6811.8|6796.8|6808.5|6793.5|4
1737650170000|2025-01-23 16:36:10|6811.4|6796.4|6813.3|6798.3|6813.3|6798.3|6811.4|6796.4|6
1737650180000|2025-01-23 16:36:20|6812.8|6797.8|6812.8|6797.8|6813.3|6798.3|6811.6|6796.6|7
1737650210000|2025-01-23 16:36:50|6812.3|6797.3|6813.1|6798.1|6813.3|6798.3|6812.3|6797.3|5
1737650220000|2025-01-23 16:37:00|6813.3|6798.3|6814.4|6799.4|6814.4|6799.4|6813.3|6798.3|6
1737650240000|2025-01-23 16:37:20|6814.5|6799.5|6812.3|6797.3|6814.9|6799.9|6812.3|6797.3|3
1737650250000|2025-01-23 16:37:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1737650260000|2025-01-23 16:37:40|6813.3|6798.3|6811.3|6796.3|6813.3|6798.3|6811.3|6796.3|5
1737650290000|2025-01-23 16:38:10|6810.1|6795.1|6810.3|6795.3|6810.3|6795.3|6810.1|6795.1|4
1737650300000|2025-01-23 16:38:20|6810.4|6795.4|6811.3|6796.3|6811.3|6796.3|6810.4|6795.4|1
1737650310000|2025-01-23 16:38:30|6810.1|6795.1|6810.8|6795.8|6810.8|6795.8|6810.1|6795.1|3
1737650320000|2025-01-23 16:38:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1737650330000|2025-01-23 16:38:50|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1737650350000|2025-01-23 16:39:10|||||||||2
1737650360000|2025-01-23 16:39:20|6810|6795|6812.3|6797.3|6812.8|6797.8|6809.3|6794.3|6
1737650370000|2025-01-23 16:39:30|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|4
1737650380000|2025-01-23 16:39:40|6810.8|6795.8|6810.1|6795.1|6810.8|6795.8|6810.1|6795.1|1
1737650400000|2025-01-23 16:40:00|6811.8|6796.8|6813.4|6798.4|6813.4|6798.4|6811.8|6796.8|3
1737650410000|2025-01-23 16:40:10|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|0
1737650440000|2025-01-23 16:40:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|4
1737650450000|2025-01-23 16:40:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|2
1737650460000|2025-01-23 16:41:00|6811.8|6796.8|6810.5|6795.5|6811.8|6796.8|6809.8|6794.8|14
1737650470000|2025-01-23 16:41:10|6809.6|6794.6|6809.6|6794.6|6809.8|6794.8|6809.6|6794.6|0
1737650500000|2025-01-23 16:41:40|6809.3|6794.3|6810.8|6795.8|6810.8|6795.8|6809.3|6794.3|10
1737650520000|2025-01-23 16:42:00|6811.8|6796.8|6812.8|6797.8|6812.8|6797.8|6811.8|6796.8|2
1737650530000|2025-01-23 16:42:10|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1737650540000|2025-01-23 16:42:20|6814.3|6799.3|6814.4|6799.4|6814.4|6799.4|6814.3|6799.3|2
1737650550000|2025-01-23 16:42:30|6814.3|6799.3|6814.4|6799.4|6814.4|6799.4|6814.3|6799.3|2
1737650560000|2025-01-23 16:42:40|6815.5|6800.5|6815.8|6800.8|6815.8|6800.8|6815.5|6800.5|1
1737650570000|2025-01-23 16:42:50|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1737650580000|2025-01-23 16:43:00|6817.4|6802.4|6816.4|6801.4|6817.4|6802.4|6816.4|6801.4|8
1737650590000|2025-01-23 16:43:10|||||||||1
1737650600000|2025-01-23 16:43:20|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1737650620000|2025-01-23 16:43:40|6817.3|6802.3|6817.1|6802.1|6817.3|6802.3|6817.1|6802.1|6
1737650640000|2025-01-23 16:44:00|6816.8|6801.8|6817.9|6802.9|6817.9|6802.9|6816.8|6801.8|3
1737650670000|2025-01-23 16:44:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|2
1737650700000|2025-01-23 16:45:00|6817.9|6802.9|6818.3|6803.3|6818.3|6803.3|6817.4|6802.4|1
1737650710000|2025-01-23 16:45:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|2
1737650720000|2025-01-23 16:45:20|6819.4|6804.4|6820.4|6805.4|6820.9|6805.9|6819.4|6804.4|16
1737650730000|2025-01-23 16:45:30|6821.4|6806.4|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|0
1737650740000|2025-01-23 16:45:40|6820.3|6805.3|6824.7|6809.7|6824.7|6809.7|6820.3|6805.3|11
1737650750000|2025-01-23 16:45:50|6824.8|6809.8|6824.8|6809.8|6825.3|6810.3|6824.3|6809.3|1
1737650760000|2025-01-23 16:46:00|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1737650770000|2025-01-23 16:46:10|6824.8|6809.8|6826.3|6811.3|6826.9|6811.9|6824.8|6809.8|3
1737650780000|2025-01-23 16:46:20|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.3|6810.3|4
1737650790000|2025-01-23 16:46:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|3
1737650810000|2025-01-23 16:46:50|6825.5|6810.5|6825.8|6810.8|6825.8|6810.8|6825.5|6810.5|1
1737650820000|2025-01-23 16:47:00|6826.5|6811.5|6826.9|6811.9|6826.9|6811.9|6826.5|6811.5|3
1737650840000|2025-01-23 16:47:20|6828.4|6813.4|6828.9|6813.9|6829.3|6814.3|6828.4|6813.4|12
1737650850000|2025-01-23 16:47:30|6827.8|6812.8|6827.3|6812.3|6827.8|6812.8|6827.3|6812.3|1
1737650860000|2025-01-23 16:47:40|6827.4|6812.4|6827.3|6812.3|6827.4|6812.4|6827.3|6812.3|0
1737650900000|2025-01-23 16:48:20|6827.8|6812.8|6828.3|6813.3|6828.3|6813.3|6827.8|6812.8|2
1737650910000|2025-01-23 16:48:30|6828.8|6813.8|6829.3|6814.3|6829.3|6814.3|6828.8|6813.8|3
1737650920000|2025-01-23 16:48:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|1
1737650940000|2025-01-23 16:49:00|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1737650950000|2025-01-23 16:49:10|||||||||1
1737650970000|2025-01-23 16:49:30|6828.9|6813.9|6827.2|6812.2|6828.9|6813.9|6827.2|6812.2|5
1737650980000|2025-01-23 16:49:40|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1737651000000|2025-01-23 16:50:00|6825.2|6810.2|6826.7|6811.7|6826.8|6811.8|6825.2|6810.2|14
1737651010000|2025-01-23 16:50:10|6826.2|6811.2|6826.3|6811.3|6826.3|6811.3|6825.8|6810.8|3
1737651020000|2025-01-23 16:50:20|6826.8|6811.8|6826.3|6811.3|6826.8|6811.8|6825.3|6810.3|1
1737651050000|2025-01-23 16:50:50|6826.2|6811.2|6826.3|6811.3|6826.4|6811.4|6825.8|6810.8|4
1737651060000|2025-01-23 16:51:00|6826.2|6811.2|6826.4|6811.4|6826.4|6811.4|6825.3|6810.3|9
1737651070000|2025-01-23 16:51:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737651080000|2025-01-23 16:51:20|6825.8|6810.8|6825.7|6810.7|6825.8|6810.8|6825.7|6810.7|1
1737651090000|2025-01-23 16:51:30|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.8|6809.8|0
1737651100000|2025-01-23 16:51:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|1
1737651110000|2025-01-23 16:51:50|6825.3|6810.3|6826.3|6811.3|6826.3|6811.3|6825.3|6810.3|3
1737651120000|2025-01-23 16:52:00|6826.4|6811.4|6826.3|6811.3|6826.4|6811.4|6826.3|6811.3|1
1737651130000|2025-01-23 16:52:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|2
1737651140000|2025-01-23 16:52:20|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|1
1737651150000|2025-01-23 16:52:30|6826.2|6811.2|6825.9|6810.9|6826.2|6811.2|6825.9|6810.9|1
1737651160000|2025-01-23 16:52:40|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|0
1737651180000|2025-01-23 16:53:00|6826.8|6811.8|6825.9|6810.9|6826.8|6811.8|6825.9|6810.9|6
1737651200000|2025-01-23 16:53:20|||||||||2
1737651220000|2025-01-23 16:53:40|6826.3|6811.3|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|0
1737651230000|2025-01-23 16:53:50|6826.9|6811.9|6826.9|6811.9|6827.4|6812.4|6826.9|6811.9|5
1737651250000|2025-01-23 16:54:10|6826.8|6811.8|6824.8|6809.8|6826.8|6811.8|6824.8|6809.8|2
1737651260000|2025-01-23 16:54:20|6825.8|6810.8|6826.3|6811.3|6826.3|6811.3|6825.8|6810.8|5
1737651270000|2025-01-23 16:54:30|6825.8|6810.8|6825.9|6810.9|6825.9|6810.9|6825.8|6810.8|0
1737651280000|2025-01-23 16:54:40|6826.8|6811.8|6826.9|6811.9|6826.9|6811.9|6826.8|6811.8|1
1737651300000|2025-01-23 16:55:00|6826.8|6811.8|6828.9|6813.9|6828.9|6813.9|6826.8|6811.8|7
1737651310000|2025-01-23 16:55:10|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|1
1737651320000|2025-01-23 16:55:20|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|2
1737651330000|2025-01-23 16:55:30|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|5
1737651350000|2025-01-23 16:55:50|6829.8|6814.8|6828.8|6813.8|6829.9|6814.9|6828.8|6813.8|7
1737651360000|2025-01-23 16:56:00|6828.9|6813.9|6827.8|6812.8|6828.9|6813.9|6827.8|6812.8|3
1737651370000|2025-01-23 16:56:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.8|6813.8|2
1737651390000|2025-01-23 16:56:30|6829.7|6814.7|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|1
1737651400000|2025-01-23 16:56:40|6829.8|6814.8|6828.8|6813.8|6829.8|6814.8|6828.8|6813.8|2
1737651410000|2025-01-23 16:56:50|6828.6|6813.6|6829.9|6814.9|6829.9|6814.9|6828.3|6813.3|9
1737651420000|2025-01-23 16:57:00|6829.8|6814.8|6829.9|6814.9|6829.9|6814.9|6829.8|6814.8|6
1737651440000|2025-01-23 16:57:20|||||||||2
1737651460000|2025-01-23 16:57:40|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|2
1737651480000|2025-01-23 16:58:00|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.8|6814.8|3
1737651490000|2025-01-23 16:58:10|6828.3|6813.3|6828.3|6813.3|6828.8|6813.8|6828.3|6813.3|16
1737651500000|2025-01-23 16:58:20|6828.4|6813.4|6830.3|6815.3|6830.3|6815.3|6828.4|6813.4|5
1737651510000|2025-01-23 16:58:30|6829.9|6814.9|6831.9|6816.9|6831.9|6816.9|6829.9|6814.9|3
1737651520000|2025-01-23 16:58:40|6831.8|6816.8|6831.9|6816.9|6831.9|6816.9|6831.8|6816.8|4
1737651540000|2025-01-23 16:59:00|6832.4|6817.4|6832.8|6817.8|6832.8|6817.8|6832.4|6817.4|1
1737651550000|2025-01-23 16:59:10|6831.8|6816.8|6831.9|6816.9|6831.9|6816.9|6831.8|6816.8|2
1737651560000|2025-01-23 16:59:20|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|1
1737651570000|2025-01-23 16:59:30|6831.3|6816.3|6830.3|6815.3|6831.3|6816.3|6830.3|6815.3|0
1737651580000|2025-01-23 16:59:40|6830.7|6815.7|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|6
1737651590000|2025-01-23 16:59:50|6830.8|6815.8|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|1
1737651600000|2025-01-23 17:00:00|6829.9|6814.9|6830.3|6815.3|6830.9|6815.9|6829.8|6814.8|8
1737651610000|2025-01-23 17:00:10|6829.9|6814.9|6829.3|6814.3|6830.8|6815.8|6829.3|6814.3|2
1737651620000|2025-01-23 17:00:20|6829.4|6814.4|6829.3|6814.3|6829.4|6814.4|6829.3|6814.3|0
1737651640000|2025-01-23 17:00:40|6828.9|6813.9|6829.9|6814.9|6829.9|6814.9|6828.9|6813.9|1
1737651660000|2025-01-23 17:01:00|6829.8|6814.8|6828.9|6813.9|6829.9|6814.9|6828.8|6813.8|6
1737651670000|2025-01-23 17:01:10|6829.4|6814.4|6829.3|6814.3|6829.4|6814.4|6829.3|6814.3|0
1737651690000|2025-01-23 17:01:30|6829.6|6814.6|6831.9|6816.9|6831.9|6816.9|6829.6|6814.6|1
1737651720000|2025-01-23 17:02:00|6831.4|6816.4|6831.3|6816.3|6831.4|6816.4|6831.3|6816.3|4
1737651740000|2025-01-23 17:02:20|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|0
1737651750000|2025-01-23 17:02:30|6829.3|6814.3|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|0
1737651760000|2025-01-23 17:02:40|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.3|6814.3|0
1737651770000|2025-01-23 17:02:50|6829.8|6814.8|6829.9|6814.9|6829.9|6814.9|6829.8|6814.8|2
1737651780000|2025-01-23 17:03:00|6830.3|6815.3|6829.3|6814.3|6830.3|6815.3|6829.3|6814.3|0
1737651800000|2025-01-23 17:03:20|6829.9|6814.9|6830.6|6815.6|6830.6|6815.6|6829.9|6814.9|2
1737651810000|2025-01-23 17:03:30|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.8|6815.8|2
1737651820000|2025-01-23 17:03:40|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|0
1737651830000|2025-01-23 17:03:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1737651840000|2025-01-23 17:04:00|6830.4|6815.4|6831.2|6816.2|6831.9|6816.9|6829.3|6814.3|39
1737651850000|2025-01-23 17:04:10|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|6831.7|6816.7|0
1737651860000|2025-01-23 17:04:20|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1737651890000|2025-01-23 17:04:50|6831.2|6816.2|6830.4|6815.4|6831.2|6816.2|6830.4|6815.4|2
1737651900000|2025-01-23 17:05:00|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|2
1737651910000|2025-01-23 17:05:10|6831.1|6816.1|6830.6|6815.6|6831.6|6816.6|6830.6|6815.6|8
1737651920000|2025-01-23 17:05:20|6830.7|6815.7|6831.2|6816.2|6831.2|6816.2|6830.6|6815.6|1
1737651950000|2025-01-23 17:05:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1737651960000|2025-01-23 17:06:00|6831.2|6816.2|6830.6|6815.6|6831.2|6816.2|6829.6|6814.6|7
1737651970000|2025-01-23 17:06:10|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1737651980000|2025-01-23 17:06:20|6830.6|6815.6|6831.1|6816.1|6831.1|6816.1|6830.6|6815.6|0
1737652000000|2025-01-23 17:06:40|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|1
1737652020000|2025-01-23 17:07:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.1|6815.1|1
1737652030000|2025-01-23 17:07:10|6830.7|6815.7|6830.7|6815.7|6831.2|6816.2|6830.6|6815.6|3
1737652040000|2025-01-23 17:07:20|6830.1|6815.1|6830.7|6815.7|6830.7|6815.7|6830.1|6815.1|5
1737652050000|2025-01-23 17:07:30|6830.2|6815.2|6830.2|6815.2|6830.7|6815.7|6830.2|6815.2|7
1737652070000|2025-01-23 17:07:50|6831.6|6816.6|6832.8|6817.8|6832.8|6817.8|6831.2|6816.2|2
1737652080000|2025-01-23 17:08:00|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|1
1737652100000|2025-01-23 17:08:20|6831.6|6816.6|6831.7|6816.7|6831.7|6816.7|6831.6|6816.6|31
1737652110000|2025-01-23 17:08:30|6830.9|6815.9|6830.8|6815.8|6830.9|6815.9|6829.7|6814.7|66
1737652120000|2025-01-23 17:08:40|6830.9|6815.9|6830.9|6815.9|6831.3|6816.3|6830.9|6815.9|26
1737652130000|2025-01-23 17:08:50|6830.7|6815.7|6830.9|6815.9|6831.3|6816.3|6830.4|6815.4|58
1737652140000|2025-01-23 17:09:00|6832.4|6817.4|6832.6|6817.6|6832.6|6817.6|6831.7|6816.7|4
1737652150000|2025-01-23 17:09:10|6833.1|6818.1|6831.9|6816.9|6833.4|6818.4|6831.9|6816.9|8
1737652160000|2025-01-23 17:09:20|6831.8|6816.8|6831.9|6816.9|6831.9|6816.9|6831.8|6816.8|1
1737652170000|2025-01-23 17:09:30|6832|6817|6831.8|6816.8|6832|6817|6831.8|6816.8|1
1737652180000|2025-01-23 17:09:40|6832|6817|6832|6817|6832|6817|6832|6817|2
1737652190000|2025-01-23 17:09:50|6832.7|6817.7|6832|6817|6832.8|6817.8|6832|6817|8
1737652200000|2025-01-23 17:10:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1737652230000|2025-01-23 17:10:30|6832.8|6817.8|6833|6818|6833|6818|6832.8|6817.8|1
1737652250000|2025-01-23 17:10:50|6832.1|6817.1|6832|6817|6832.1|6817.1|6832|6817|1
1737652270000|2025-01-23 17:11:10|6832.8|6817.8|6832.6|6817.6|6832.8|6817.8|6832.6|6817.6|1
1737652290000|2025-01-23 17:11:30|6833|6818|6833|6818|6833|6818|6832.8|6817.8|4
1737652300000|2025-01-23 17:11:40|6831.7|6816.7|6831.5|6816.5|6832|6817|6831.5|6816.5|9
1737652310000|2025-01-23 17:11:50|6832|6817|6831.8|6816.8|6832|6817|6831.8|6816.8|0
1737652320000|2025-01-23 17:12:00|6831.7|6816.7|6831|6816|6831.7|6816.7|6831|6816|4
1737652340000|2025-01-23 17:12:20|6832|6817|6832|6817|6832|6817|6832|6817|1
1737652360000|2025-01-23 17:12:40|6830.8|6815.8|6830.5|6815.5|6830.8|6815.8|6830.5|6815.5|4
1737652390000|2025-01-23 17:13:10|6831|6816|6831.5|6816.5|6831.5|6816.5|6831|6816|1
1737652410000|2025-01-23 17:13:30|6832|6817|6832|6817|6832|6817|6832|6817|1
1737652420000|2025-01-23 17:13:40|6832.1|6817.1|6833|6818|6833|6818|6832.1|6817.1|0
1737652450000|2025-01-23 17:14:10|6832.8|6817.8|6832.5|6817.5|6832.8|6817.8|6832.5|6817.5|3
1737652460000|2025-01-23 17:14:20|6832|6817|6832|6817|6832|6817|6832|6817|1
1737652510000|2025-01-23 17:15:10|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1737652530000|2025-01-23 17:15:30|||||||||4
1737652570000|2025-01-23 17:16:10|6832.6|6817.6|6833|6818|6833|6818|6832.6|6817.6|6
1737652580000|2025-01-23 17:16:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.3|6819.3|2
1737652590000|2025-01-23 17:16:30|6835.5|6820.5|6835|6820|6835.5|6820.5|6835|6820|3
1737652610000|2025-01-23 17:16:50|||||||||1
1737652620000|2025-01-23 17:17:00|6835.5|6820.5|6835|6820|6835.5|6820.5|6835|6820|2
1737652630000|2025-01-23 17:17:10|6837|6822|6838|6823|6838|6823|6837|6822|4
1737652640000|2025-01-23 17:17:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.3|6821.3|15
1737652650000|2025-01-23 17:17:30|6835.6|6820.6|6836.2|6821.2|6836.2|6821.2|6835.6|6820.6|16
1737652660000|2025-01-23 17:17:40|6836.1|6821.1|6836.2|6821.2|6836.2|6821.2|6836.1|6821.1|0
1737652720000|2025-01-23 17:18:40|6836.7|6821.7|6836.2|6821.2|6836.7|6821.7|6836.1|6821.1|2
1737652740000|2025-01-23 17:19:00|6835.1|6820.1|6834.2|6819.2|6835.1|6820.1|6834.2|6819.2|8
1737652750000|2025-01-23 17:19:10|6834.7|6819.7|6833.7|6818.7|6834.7|6819.7|6833.7|6818.7|2
1737652760000|2025-01-23 17:19:20|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|1
1737652770000|2025-01-23 17:19:30|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|3
1737652780000|2025-01-23 17:19:40|6835.2|6820.2|6835.1|6820.1|6835.2|6820.2|6835.1|6820.1|10
1737652790000|2025-01-23 17:19:50|6834.7|6819.7|6835.2|6820.2|6835.2|6820.2|6834.7|6819.7|5
1737652800000|2025-01-23 17:20:00|||||||||1
1737652810000|2025-01-23 17:20:10|6836|6821|6836.2|6821.2|6836.2|6821.2|6836|6821|1
1737652820000|2025-01-23 17:20:20|6837.3|6822.3|6837.7|6822.7|6838.1|6823.1|6837.3|6822.3|2
1737652830000|2025-01-23 17:20:30|6838.1|6823.1|6837.1|6822.1|6838.2|6823.2|6837.1|6822.1|38
1737652840000|2025-01-23 17:20:40|6837.2|6822.2|6838|6823|6838|6823|6837|6822|6
1737652880000|2025-01-23 17:21:20|6837.8|6822.8|6838|6823|6838|6823|6837.8|6822.8|2
1737652890000|2025-01-23 17:21:30|6837.8|6822.8|6838|6823|6838|6823|6837.8|6822.8|0
1737652900000|2025-01-23 17:21:40|6838.3|6823.3|6839|6824|6839|6824|6837.8|6822.8|3
1737652910000|2025-01-23 17:21:50|||||||||1
1737652920000|2025-01-23 17:22:00|6840|6825|6840|6825|6840|6825|6840|6825|5
1737652930000|2025-01-23 17:22:10|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|2
1737652940000|2025-01-23 17:22:20|6843.5|6828.5|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|6
1737652950000|2025-01-23 17:22:30|6843|6828|6842.3|6827.3|6843|6828|6842.3|6827.3|3
1737652960000|2025-01-23 17:22:40|6841.2|6826.2|6841.3|6826.3|6841.3|6826.3|6841.2|6826.2|5
1737652980000|2025-01-23 17:23:00|6841.8|6826.8|6842.8|6827.8|6842.8|6827.8|6841.8|6826.8|3
1737652990000|2025-01-23 17:23:10|6842.1|6827.1|6842|6827|6842.1|6827.1|6842|6827|1
1737653010000|2025-01-23 17:23:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1737653020000|2025-01-23 17:23:40|6842|6827|6842|6827|6842|6827|6842|6827|0
1737653040000|2025-01-23 17:24:00|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1737653060000|2025-01-23 17:24:20|6842.5|6827.5|6842|6827|6842.8|6827.8|6842|6827|5
1737653070000|2025-01-23 17:24:30|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.7|6826.7|0
1737653080000|2025-01-23 17:24:40|6842.8|6827.8|6843|6828|6843|6828|6842.8|6827.8|11
1737653090000|2025-01-23 17:24:50|6842.8|6827.8|6844.5|6829.5|6844.5|6829.5|6842.8|6827.8|4
1737653100000|2025-01-23 17:25:00|||||||||1
1737653110000|2025-01-23 17:25:10|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|2
1737653120000|2025-01-23 17:25:20|6844|6829|6845|6830|6845|6830|6844|6829|5
1737653150000|2025-01-23 17:25:50|6844.8|6829.8|6844.7|6829.7|6844.8|6829.8|6844.7|6829.7|3
1737653160000|2025-01-23 17:26:00|6844.3|6829.3|6843.8|6828.8|6844.3|6829.3|6843.8|6828.8|5
1737653170000|2025-01-23 17:26:10|6844|6829|6845.5|6830.5|6845.5|6830.5|6844|6829|4
1737653180000|2025-01-23 17:26:20|6845.8|6830.8|6846|6831|6846|6831|6845.8|6830.8|2
1737653200000|2025-01-23 17:26:40|6845.8|6830.8|6844.8|6829.8|6845.8|6830.8|6844.8|6829.8|9
1737653210000|2025-01-23 17:26:50|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|6845.3|6830.3|1
1737653220000|2025-01-23 17:27:00|6844.8|6829.8|6845.3|6830.3|6845.3|6830.3|6844.8|6829.8|7
1737653240000|2025-01-23 17:27:20|6845.1|6830.1|6844.7|6829.7|6845.1|6830.1|6844.3|6829.3|3
1737653250000|2025-01-23 17:27:30|6844.8|6829.8|6845.5|6830.5|6845.8|6830.8|6844.7|6829.7|4
1737653260000|2025-01-23 17:27:40|6845.8|6830.8|6845|6830|6845.8|6830.8|6845|6830|5
1737653270000|2025-01-23 17:27:50|6845.3|6830.3|6844.7|6829.7|6845.3|6830.3|6844.7|6829.7|1
1737653280000|2025-01-23 17:28:00|6844|6829|6844|6829|6844|6829|6843.8|6828.8|2
1737653290000|2025-01-23 17:28:10|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|0
1737653300000|2025-01-23 17:28:20|6845.1|6830.1|6845|6830|6845.8|6830.8|6845|6830|2
1737653310000|2025-01-23 17:28:30|6844.8|6829.8|6845.5|6830.5|6845.5|6830.5|6844.3|6829.3|2
1737653320000|2025-01-23 17:28:40|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|3
1737653330000|2025-01-23 17:28:50|6845.8|6830.8|6845.7|6830.7|6845.8|6830.8|6845.7|6830.7|0
1737653340000|2025-01-23 17:29:00|6845.3|6830.3|6846.3|6831.3|6846.3|6831.3|6844.7|6829.7|23
1737653350000|2025-01-23 17:29:10|6847|6832|6846.2|6831.2|6847|6832|6846.2|6831.2|34
1737653360000|2025-01-23 17:29:20|6846.6|6831.6|6846.8|6831.8|6847|6832|6846.2|6831.2|9
1737653390000|2025-01-23 17:29:50|6846.3|6831.3|6846.5|6831.5|6846.5|6831.5|6846.3|6831.3|0
1737653400000|2025-01-23 17:30:00|6846.3|6831.3|6845|6830|6847|6832|6845|6830|11
1737653420000|2025-01-23 17:30:20|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|3
1737653430000|2025-01-23 17:30:30|6844|6829|6844|6829|6844|6829|6844|6829|1
1737653440000|2025-01-23 17:30:40|6843.8|6828.8|6842.8|6827.8|6843.8|6828.8|6842.8|6827.8|1
1737653450000|2025-01-23 17:30:50|||||||||1
1737653460000|2025-01-23 17:31:00|6843.3|6828.3|6844|6829|6844|6829|6843.3|6828.3|3
1737653470000|2025-01-23 17:31:10|6845|6830|6845|6830|6845|6830|6845|6830|1
1737653480000|2025-01-23 17:31:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737653490000|2025-01-23 17:31:30|6844.5|6829.5|6843|6828|6844.5|6829.5|6843|6828|4
1737653520000|2025-01-23 17:32:00|6842.8|6827.8|6838.7|6823.7|6842.8|6827.8|6838.7|6823.7|5
1737653530000|2025-01-23 17:32:10|6838.3|6823.3|6838|6823|6838.8|6823.8|6838|6823|4
1737653540000|2025-01-23 17:32:20|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|6838.8|6823.8|1
1737653550000|2025-01-23 17:32:30|6839|6824|6838.8|6823.8|6839|6824|6838.8|6823.8|0
1737653560000|2025-01-23 17:32:40|6839|6824|6840.2|6825.2|6840.3|6825.3|6838.8|6823.8|5
1737653570000|2025-01-23 17:32:50|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1737653580000|2025-01-23 17:33:00|6840.2|6825.2|6840.8|6825.8|6840.8|6825.8|6840.2|6825.2|3
1737653590000|2025-01-23 17:33:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1737653600000|2025-01-23 17:33:20|6837|6822|6834.8|6819.8|6837|6822|6834.1|6819.1|19
1737653610000|2025-01-23 17:33:30|6835.2|6820.2|6835.6|6820.6|6835.7|6820.7|6835.2|6820.2|0
1737653620000|2025-01-23 17:33:40|6836.2|6821.2|6836.3|6821.3|6836.3|6821.3|6836.2|6821.2|1
1737653630000|2025-01-23 17:33:50|6836.2|6821.2|6836.7|6821.7|6836.8|6821.8|6836.2|6821.2|6
1737653640000|2025-01-23 17:34:00|6836.8|6821.8|6837|6822|6837|6822|6836.8|6821.8|2
1737653650000|2025-01-23 17:34:10|6838|6823|6838|6823|6838|6823|6838|6823|0
1737653670000|2025-01-23 17:34:30|6839|6824|6839|6824|6839|6824|6839|6824|0
1737653680000|2025-01-23 17:34:40|6838.8|6823.8|6839|6824|6839|6824|6838.8|6823.8|1
1737653710000|2025-01-23 17:35:10|6838.1|6823.1|6839|6824|6839|6824|6837.7|6822.7|4
1737653770000|2025-01-23 17:36:10|6839.5|6824.5|6838|6823|6839.5|6824.5|6838|6823|1
1737653780000|2025-01-23 17:36:20|6839.8|6824.8|6840.3|6825.3|6840.3|6825.3|6839.8|6824.8|1
1737653790000|2025-01-23 17:36:30|6841.4|6826.4|6842|6827|6842|6827|6841.3|6826.3|2
1737653810000|2025-01-23 17:36:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|2
1737653820000|2025-01-23 17:37:00|6842|6827|6842|6827|6842|6827|6842|6827|3
1737653850000|2025-01-23 17:37:30|6843|6828|6841.3|6826.3|6843|6828|6841.3|6826.3|7
1737653860000|2025-01-23 17:37:40|||||||||2
1737653880000|2025-01-23 17:38:00|6841.2|6826.2|6840.8|6825.8|6841.2|6826.2|6840.8|6825.8|4
1737653900000|2025-01-23 17:38:20|6840.1|6825.1|6839.3|6824.3|6840.1|6825.1|6839.3|6824.3|2
1737653910000|2025-01-23 17:38:30|6838.7|6823.7|6837.8|6822.8|6838.7|6823.7|6837.8|6822.8|1
1737653930000|2025-01-23 17:38:50|6836.7|6821.7|6837.3|6822.3|6837.3|6822.3|6836.7|6821.7|3
1737653980000|2025-01-23 17:39:40|||||||||1
1737654020000|2025-01-23 17:40:20|6837.5|6822.5|6837.3|6822.3|6837.8|6822.8|6837.2|6822.2|3
1737654040000|2025-01-23 17:40:40|6839.3|6824.3|6839.3|6824.3|6839.8|6824.8|6839.3|6824.3|2
1737654060000|2025-01-23 17:41:00|6839.5|6824.5|6840.3|6825.3|6840.3|6825.3|6839.5|6824.5|1
1737654120000|2025-01-23 17:42:00|6839.8|6824.8|6840.3|6825.3|6840.8|6825.8|6839.8|6824.8|2
1737654170000|2025-01-23 17:42:50|6839.8|6824.8|6836.7|6821.7|6839.8|6824.8|6836.7|6821.7|27
1737654180000|2025-01-23 17:43:00|6835.8|6820.8|6835.7|6820.7|6835.8|6820.8|6835.7|6820.7|1
1737654190000|2025-01-23 17:43:10|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|1
1737654210000|2025-01-23 17:43:30|6837.3|6822.3|6838|6823|6838|6823|6837.3|6822.3|1
1737654220000|2025-01-23 17:43:40|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|6838.3|6823.3|0
1737654280000|2025-01-23 17:44:40|6838|6823|6839|6824|6839|6824|6837.8|6822.8|4
1737654310000|2025-01-23 17:45:10|6838.8|6823.8|6838.8|6823.8|6839|6824|6838.8|6823.8|2
1737654320000|2025-01-23 17:45:20|6839|6824|6841|6826|6841|6826|6839|6824|14
1737654330000|2025-01-23 17:45:30|6842|6827|6842|6827|6842|6827|6842|6827|0
1737654370000|2025-01-23 17:46:10|6842.3|6827.3|6843|6828|6843|6828|6842.3|6827.3|2
1737654390000|2025-01-23 17:46:30|||||||||3
1737654420000|2025-01-23 17:47:00|6842.8|6827.8|6842.3|6827.3|6843|6828|6842.2|6827.2|6
1737654430000|2025-01-23 17:47:10|6841.8|6826.8|6841.8|6826.8|6842|6827|6841.8|6826.8|0
1737654440000|2025-01-23 17:47:20|6841|6826|6841.7|6826.7|6841.8|6826.8|6841|6826|2
1737654450000|2025-01-23 17:47:30|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1737654480000|2025-01-23 17:48:00|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1737654500000|2025-01-23 17:48:20|||||||||2
1737654510000|2025-01-23 17:48:30|6841.2|6826.2|6841.3|6826.3|6841.3|6826.3|6841.2|6826.2|1
1737654530000|2025-01-23 17:48:50|||||||||1
1737654550000|2025-01-23 17:49:10|||||||||3
1737654570000|2025-01-23 17:49:30|6841|6826|6841|6826|6841|6826|6841|6826|6
1737654580000|2025-01-23 17:49:40|||||||||4
1737654590000|2025-01-23 17:49:50|6841.1|6826.1|6841.8|6826.8|6841.8|6826.8|6841.1|6826.1|2
1737654600000|2025-01-23 17:50:00|6842.5|6827.5|6841.7|6826.7|6842.5|6827.5|6841.7|6826.7|14
1737654620000|2025-01-23 17:50:20|6841.9|6826.9|6841.7|6826.7|6841.9|6826.9|6841.7|6826.7|0
1737654640000|2025-01-23 17:50:40|6841|6826|6841|6826|6841|6826|6841|6826|0
1737654650000|2025-01-23 17:50:50|||||||||2
1737654690000|2025-01-23 17:51:30|6840.4|6825.4|6839|6824|6840.4|6825.4|6838.9|6823.9|1
1737654700000|2025-01-23 17:51:40|6838.9|6823.9|6839|6824|6839|6824|6838.9|6823.9|1
1737654720000|2025-01-23 17:52:00|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1737654740000|2025-01-23 17:52:20|6839|6824|6839|6824|6839|6824|6839|6824|2
1737654760000|2025-01-23 17:52:40|||||||||1
1737654780000|2025-01-23 17:53:00|6838.6|6823.6|6836.7|6821.7|6838.6|6823.6|6836.7|6821.7|39
1737654790000|2025-01-23 17:53:10|6836.6|6821.6|6838.1|6823.1|6838.1|6823.1|6836.6|6821.6|9
1737654800000|2025-01-23 17:53:20|6837.6|6822.6|6838.5|6823.5|6838.5|6823.5|6837.2|6822.2|4
1737654810000|2025-01-23 17:53:30|||||||||1
1737654820000|2025-01-23 17:53:40|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1737654830000|2025-01-23 17:53:50|||||||||1
1737654860000|2025-01-23 17:54:20|6838.2|6823.2|6838.6|6823.6|6838.6|6823.6|6838.2|6823.2|0
1737654870000|2025-01-23 17:54:30|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|1
1737654880000|2025-01-23 17:54:40|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|6838.1|6823.1|0
1737654890000|2025-01-23 17:54:50|6837.7|6822.7|6837.6|6822.6|6837.7|6822.7|6837.6|6822.6|1
1737654950000|2025-01-23 17:55:50|6836.6|6821.6|6837.1|6822.1|6837.1|6822.1|6836.6|6821.6|8
1737654960000|2025-01-23 17:56:00|6837.2|6822.2|6837.1|6822.1|6837.2|6822.2|6836.6|6821.6|7
1737654990000|2025-01-23 17:56:30|6836.7|6821.7|6836.6|6821.6|6836.7|6821.7|6836.6|6821.6|2
1737655010000|2025-01-23 17:56:50|||||||||2
1737655020000|2025-01-23 17:57:00|6835.5|6820.5|6834.6|6819.6|6835.5|6820.5|6834.6|6819.6|1
1737655030000|2025-01-23 17:57:10|6834.3|6819.3|6835.5|6820.5|6835.5|6820.5|6834.3|6819.3|5
1737655050000|2025-01-23 17:57:30|6835.6|6820.6|6836.1|6821.1|6836.1|6821.1|6835.6|6820.6|1
1737655060000|2025-01-23 17:57:40|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|1
1737655070000|2025-01-23 17:57:50|6835.1|6820.1|6833.7|6818.7|6835.1|6820.1|6833.7|6818.7|5
1737655090000|2025-01-23 17:58:10|6834.1|6819.1|6834.2|6819.2|6834.2|6819.2|6834.1|6819.1|0
1737655100000|2025-01-23 17:58:20|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|1
1737655110000|2025-01-23 17:58:30|||||||||7
1737655120000|2025-01-23 17:58:40|6835|6820|6834.7|6819.7|6835|6820|6834.7|6819.7|3
1737655130000|2025-01-23 17:58:50|6835.6|6820.6|6835.7|6820.7|6835.7|6820.7|6835.6|6820.6|2
1737655170000|2025-01-23 17:59:30|6835.2|6820.2|6835.6|6820.6|6835.6|6820.6|6835.2|6820.2|1
1737655180000|2025-01-23 17:59:40|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|4
1737655190000|2025-01-23 17:59:50|6835.6|6820.6|6838.1|6823.1|6838.5|6823.5|6835.6|6820.6|7
1737655200000|2025-01-23 18:00:00|6839|6824|6839.1|6824.1|6839.6|6824.6|6839|6824|5
1737655210000|2025-01-23 18:00:10|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|6838.6|6823.6|0
1737655220000|2025-01-23 18:00:20|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|6838.7|6823.7|8
1737655240000|2025-01-23 18:00:40|6838.6|6823.6|6838.7|6823.7|6838.7|6823.7|6838.6|6823.6|4
1737655250000|2025-01-23 18:00:50|6839.6|6824.6|6839.7|6824.7|6840|6825|6839.6|6824.6|1
1737655270000|2025-01-23 18:01:10|6840.7|6825.7|6842.7|6827.7|6842.7|6827.7|6840.7|6825.7|14
1737655280000|2025-01-23 18:01:20|6843.7|6828.7|6843.6|6828.6|6843.7|6828.7|6843.6|6828.6|0
1737655290000|2025-01-23 18:01:30|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1737655300000|2025-01-23 18:01:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1737655320000|2025-01-23 18:02:00|||||||||8
1737655340000|2025-01-23 18:02:20|6844.6|6829.6|6842.7|6827.7|6844.6|6829.6|6842.7|6827.7|6
1737655350000|2025-01-23 18:02:30|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1737655360000|2025-01-23 18:02:40|6843.8|6828.8|6844.1|6829.1|6844.1|6829.1|6843.8|6828.8|1
1737655380000|2025-01-23 18:03:00|6842.6|6827.6|6842.1|6827.1|6842.6|6827.6|6842.1|6827.1|8
1737655390000|2025-01-23 18:03:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1737655400000|2025-01-23 18:03:20|6844.6|6829.6|6844.1|6829.1|6844.6|6829.6|6844.1|6829.1|1
1737655410000|2025-01-23 18:03:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1737655420000|2025-01-23 18:03:40|6844.1|6829.1|6844.7|6829.7|6844.7|6829.7|6844.1|6829.1|8
1737655450000|2025-01-23 18:04:10|6842.8|6827.8|6842.1|6827.1|6842.8|6827.8|6841.6|6826.6|63
1737655460000|2025-01-23 18:04:20|6841.8|6826.8|6841.1|6826.1|6842.1|6827.1|6841.1|6826.1|47
1737655470000|2025-01-23 18:04:30|6841.2|6826.2|6841.6|6826.6|6841.6|6826.6|6841.2|6826.2|0
1737655480000|2025-01-23 18:04:40|6841.5|6826.5|6841.8|6826.8|6842|6827|6841.5|6826.5|0
1737655490000|2025-01-23 18:04:50|6842|6827|6842|6827|6842|6827|6841.8|6826.8|0
1737655500000|2025-01-23 18:05:00|6841.8|6826.8|6842|6827|6842|6827|6841.8|6826.8|0
1737655510000|2025-01-23 18:05:10|6841.8|6826.8|6841.8|6826.8|6842|6827|6841.8|6826.8|0
1737655530000|2025-01-23 18:05:30|6841|6826|6841|6826|6841|6826|6841|6826|0
1737655540000|2025-01-23 18:05:40|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|9
1737655550000|2025-01-23 18:05:50|6840.6|6825.6|6840.5|6825.5|6840.6|6825.6|6840.5|6825.5|2
1737655590000|2025-01-23 18:06:30|6840.3|6825.3|6840.5|6825.5|6840.5|6825.5|6840.3|6825.3|1
1737655600000|2025-01-23 18:06:40|6840|6825|6840.3|6825.3|6840.5|6825.5|6840|6825|1
1737655620000|2025-01-23 18:07:00|||||||||1
1737655630000|2025-01-23 18:07:10|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|1
1737655660000|2025-01-23 18:07:40|6839.3|6824.3|6839.3|6824.3|6839.5|6824.5|6839.3|6824.3|1
1737655670000|2025-01-23 18:07:50|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|4
1737655680000|2025-01-23 18:08:00|6840.3|6825.3|6840.5|6825.5|6840.5|6825.5|6840.3|6825.3|6
1737655740000|2025-01-23 18:09:00|6840.6|6825.6|6841.6|6826.6|6841.6|6826.6|6840.6|6825.6|3
1737655760000|2025-01-23 18:09:20|6842.1|6827.1|6843.1|6828.1|6843.1|6828.1|6842.1|6827.1|6
1737655770000|2025-01-23 18:09:30|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1737655810000|2025-01-23 18:10:10|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1737655830000|2025-01-23 18:10:30|6845.2|6830.2|6844.6|6829.6|6845.2|6830.2|6844.6|6829.6|2
1737655840000|2025-01-23 18:10:40|6844.5|6829.5|6843.7|6828.7|6844.5|6829.5|6843.6|6828.6|2
1737655850000|2025-01-23 18:10:50|6844.2|6829.2|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|8
1737655860000|2025-01-23 18:11:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|13
1737655880000|2025-01-23 18:11:20|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|22
1737655890000|2025-01-23 18:11:30|6843.7|6828.7|6845.2|6830.2|6845.2|6830.2|6843.7|6828.7|7
1737655920000|2025-01-23 18:12:00|6844.5|6829.5|6845.2|6830.2|6845.2|6830.2|6844.1|6829.1|5
1737655930000|2025-01-23 18:12:10|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|7
1737655940000|2025-01-23 18:12:20|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737655970000|2025-01-23 18:12:50|6844.9|6829.9|6843.6|6828.6|6844.9|6829.9|6843.6|6828.6|1
1737655990000|2025-01-23 18:13:10|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1737656030000|2025-01-23 18:13:50|6843.6|6828.6|6843.7|6828.7|6843.7|6828.7|6843.6|6828.6|5
1737656040000|2025-01-23 18:14:00|6844.1|6829.1|6844.7|6829.7|6844.7|6829.7|6844.1|6829.1|1
1737656050000|2025-01-23 18:14:10|||||||||2
1737656090000|2025-01-23 18:14:50|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|2
1737656100000|2025-01-23 18:15:00|6845|6830|6845.2|6830.2|6845.2|6830.2|6845|6830|7
1737656110000|2025-01-23 18:15:10|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6
1737656120000|2025-01-23 18:15:20|6843.9|6828.9|6843.6|6828.6|6843.9|6828.9|6843.6|6828.6|1
1737656130000|2025-01-23 18:15:30|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|1
1737656150000|2025-01-23 18:15:50|6844.2|6829.2|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|3
1737656160000|2025-01-23 18:16:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737656170000|2025-01-23 18:16:10|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|14
1737656190000|2025-01-23 18:16:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|5
1737656200000|2025-01-23 18:16:40|6845.9|6830.9|6845.5|6830.5|6845.9|6830.9|6845.5|6830.5|4
1737656210000|2025-01-23 18:16:50|6845.9|6830.9|6846|6831|6846.5|6831.5|6845.9|6830.9|10
1737656230000|2025-01-23 18:17:10|6846.4|6831.4|6846.5|6831.5|6846.5|6831.5|6846.4|6831.4|10
1737656240000|2025-01-23 18:17:20|6846.4|6831.4|6845.9|6830.9|6846.4|6831.4|6845.9|6830.9|9
1737656250000|2025-01-23 18:17:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|2
1737656260000|2025-01-23 18:17:40|6846|6831|6846|6831|6846|6831|6846|6831|5
1737656270000|2025-01-23 18:17:50|6847|6832|6847|6832|6847|6832|6847|6832|6
1737656280000|2025-01-23 18:18:00|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|2
1737656290000|2025-01-23 18:18:10|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|3
1737656310000|2025-01-23 18:18:30|6847|6832|6847|6832|6847|6832|6847|6832|3
1737656320000|2025-01-23 18:18:40|6847.4|6832.4|6847.7|6832.7|6847.9|6832.9|6847.4|6832.4|6
1737656330000|2025-01-23 18:18:50|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|2
1737656340000|2025-01-23 18:19:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|2
1737656350000|2025-01-23 18:19:10|||||||||3
1737656370000|2025-01-23 18:19:30|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|14
1737656380000|2025-01-23 18:19:40|6849.2|6834.2|6849.8|6834.8|6850.6|6835.6|6849.2|6834.2|25
1737656390000|2025-01-23 18:19:50|6850.1|6835.1|6850.3|6835.3|6850.3|6835.3|6850.1|6835.1|25
1737656400000|2025-01-23 18:20:00|6849.5|6834.5|6849.6|6834.6|6849.8|6834.8|6849.4|6834.4|12
1737656410000|2025-01-23 18:20:10|6849.5|6834.5|6849.3|6834.3|6849.5|6834.5|6849.1|6834.1|1
1737656420000|2025-01-23 18:20:20|6849.1|6834.1|6849.3|6834.3|6849.3|6834.3|6849.1|6834.1|10
1737656430000|2025-01-23 18:20:30|6849.1|6834.1|6848|6833|6849.1|6834.1|6848|6833|15
1737656440000|2025-01-23 18:20:40|6847.1|6832.1|6847|6832|6847.1|6832.1|6847|6832|1
1737656450000|2025-01-23 18:20:50|6845.5|6830.5|6844.7|6829.7|6845.5|6830.5|6843.9|6828.9|8
1737656460000|2025-01-23 18:21:00|6844.4|6829.4|6845.5|6830.5|6845.5|6830.5|6843.7|6828.7|16
1737656470000|2025-01-23 18:21:10|6844.5|6829.5|6844|6829|6844.5|6829.5|6844|6829|7
1737656480000|2025-01-23 18:21:20|6844.5|6829.5|6844.4|6829.4|6844.7|6829.7|6844.4|6829.4|6
1737656490000|2025-01-23 18:21:30|6845.9|6830.9|6845|6830|6845.9|6830.9|6845|6830|8
1737656510000|2025-01-23 18:21:50|6844.9|6829.9|6844.4|6829.4|6844.9|6829.9|6844.4|6829.4|2
1737656530000|2025-01-23 18:22:10|6844|6829|6843.9|6828.9|6844|6829|6843.9|6828.9|1
1737656560000|2025-01-23 18:22:40|6844|6829|6844|6829|6844|6829|6844|6829|1
1737656570000|2025-01-23 18:22:50|6844.9|6829.9|6844.4|6829.4|6844.9|6829.9|6843.9|6828.9|11
1737656580000|2025-01-23 18:23:00|6844|6829|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|9
1737656590000|2025-01-23 18:23:10|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|4
1737656600000|2025-01-23 18:23:20|6844|6829|6843.9|6828.9|6844|6829|6843.9|6828.9|5
1737656620000|2025-01-23 18:23:40|6844|6829|6844|6829|6844|6829|6844|6829|5
1737656630000|2025-01-23 18:23:50|6844.9|6829.9|6845|6830|6845|6830|6844.9|6829.9|0
1737656650000|2025-01-23 18:24:10|6844.7|6829.7|6843.7|6828.7|6844.7|6829.7|6843.7|6828.7|9
1737656670000|2025-01-23 18:24:30|6843.4|6828.4|6843.7|6828.7|6844|6829|6842.9|6827.9|3
1737656680000|2025-01-23 18:24:40|6842.6|6827.6|6841.6|6826.6|6842.6|6827.6|6841.6|6826.6|7
1737656690000|2025-01-23 18:24:50|6842.6|6827.6|6842.7|6827.7|6842.9|6827.9|6842.6|6827.6|10
1737656700000|2025-01-23 18:25:00|6843.9|6828.9|6843.7|6828.7|6844.2|6829.2|6843.7|6828.7|6
1737656710000|2025-01-23 18:25:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|0
1737656720000|2025-01-23 18:25:20|6843.9|6828.9|6843.7|6828.7|6843.9|6828.9|6843.7|6828.7|1
1737656740000|2025-01-23 18:25:40|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1737656760000|2025-01-23 18:26:00|6843.6|6828.6|6843.2|6828.2|6843.7|6828.7|6843.2|6828.2|4
1737656770000|2025-01-23 18:26:10|6843.6|6828.6|6843.5|6828.5|6843.6|6828.6|6843.2|6828.2|1
1737656790000|2025-01-23 18:26:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1737656820000|2025-01-23 18:27:00|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|6
1737656830000|2025-01-23 18:27:10|6845|6830|6845|6830|6845|6830|6845|6830|0
1737656860000|2025-01-23 18:27:40|||||||||4
1737656870000|2025-01-23 18:27:50|6844.9|6829.9|6843.9|6828.9|6844.9|6829.9|6843.9|6828.9|6
1737656880000|2025-01-23 18:28:00|6843.4|6828.4|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|4
1737656900000|2025-01-23 18:28:20|6844.2|6829.2|6844.9|6829.9|6844.9|6829.9|6844.2|6829.2|2
1737656910000|2025-01-23 18:28:30|6845.2|6830.2|6844.7|6829.7|6845.2|6830.2|6844.7|6829.7|5
1737656920000|2025-01-23 18:28:40|6845|6830|6845|6830|6845|6830|6845|6830|5
1737656930000|2025-01-23 18:28:50|6846|6831|6845.9|6830.9|6846|6831|6845.6|6830.6|11
1737656940000|2025-01-23 18:29:00|6846|6831|6847|6832|6847|6832|6846|6831|10
1737656950000|2025-01-23 18:29:10|6846.3|6831.3|6846.1|6831.1|6846.3|6831.3|6846.1|6831.1|0
1737656960000|2025-01-23 18:29:20|6846|6831|6846|6831|6846|6831|6846|6831|1
1737656970000|2025-01-23 18:29:30|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846|6831|2
1737656980000|2025-01-23 18:29:40|6847.1|6832.1|6848.3|6833.3|6848.6|6833.6|6847|6832|6
1737657010000|2025-01-23 18:30:10|6848.1|6833.1|6847|6832|6848.1|6833.1|6847|6832|4
1737657030000|2025-01-23 18:30:30|||||||||2
1737657040000|2025-01-23 18:30:40|6847.5|6832.5|6848|6833|6848.5|6833.5|6847.5|6832.5|5
1737657050000|2025-01-23 18:30:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848|6833|1
1737657060000|2025-01-23 18:31:00|6847.9|6832.9|6846|6831|6847.9|6832.9|6845.9|6830.9|8
1737657070000|2025-01-23 18:31:10|6847|6832|6849|6834|6849.1|6834.1|6847|6832|44
1737657080000|2025-01-23 18:31:20|6848.3|6833.3|6848|6833|6848.3|6833.3|6848|6833|3
1737657090000|2025-01-23 18:31:30|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|2
1737657100000|2025-01-23 18:31:40|6849|6834|6849.3|6834.3|6849.3|6834.3|6849|6834|2
1737657110000|2025-01-23 18:31:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1737657120000|2025-01-23 18:32:00|6848.8|6833.8|6847.9|6832.9|6848.9|6833.9|6847.9|6832.9|7
1737657130000|2025-01-23 18:32:10|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|3
1737657140000|2025-01-23 18:32:20|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|13
1737657150000|2025-01-23 18:32:30|6846.8|6831.8|6846.9|6831.9|6846.9|6831.9|6846.8|6831.8|2
1737657160000|2025-01-23 18:32:40|6846.8|6831.8|6845.8|6830.8|6846.9|6831.9|6845.8|6830.8|20
1737657180000|2025-01-23 18:33:00|6845.4|6830.4|6844.3|6829.3|6845.4|6830.4|6844.3|6829.3|3
1737657190000|2025-01-23 18:33:10|6844.6|6829.6|6843.8|6828.8|6844.9|6829.9|6843.8|6828.8|19
1737657200000|2025-01-23 18:33:20|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1737657210000|2025-01-23 18:33:30|6844|6829|6844|6829|6844|6829|6844|6829|0
1737657220000|2025-01-23 18:33:40|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.8|6829.8|1
1737657240000|2025-01-23 18:34:00|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1737657250000|2025-01-23 18:34:10|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1737657260000|2025-01-23 18:34:20|6845.3|6830.3|6844.9|6829.9|6845.3|6830.3|6844.8|6829.8|3
1737657270000|2025-01-23 18:34:30|6845|6830|6844.9|6829.9|6845|6830|6844.9|6829.9|0
1737657280000|2025-01-23 18:34:40|6845|6830|6845|6830|6845|6830|6845|6830|1
1737657320000|2025-01-23 18:35:20|6844.9|6829.9|6845|6830|6845|6830|6844.9|6829.9|1
1737657330000|2025-01-23 18:35:30|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1737657340000|2025-01-23 18:35:40|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1737657360000|2025-01-23 18:36:00|6844.9|6829.9|6843.6|6828.6|6844.9|6829.9|6843.5|6828.5|11
1737657370000|2025-01-23 18:36:10|6843.8|6828.8|6841.6|6826.6|6843.8|6828.8|6841.5|6826.5|3
1737657380000|2025-01-23 18:36:20|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|6841.1|6826.1|0
1737657390000|2025-01-23 18:36:30|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|0
1737657400000|2025-01-23 18:36:40|6841.3|6826.3|6841.6|6826.6|6841.6|6826.6|6841.1|6826.1|2
1737657420000|2025-01-23 18:37:00|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|4
1737657430000|2025-01-23 18:37:10|6842.1|6827.1|6842.3|6827.3|6842.3|6827.3|6842.1|6827.1|0
1737657450000|2025-01-23 18:37:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1737657460000|2025-01-23 18:37:40|6841.8|6826.8|6841.6|6826.6|6841.8|6826.8|6841.6|6826.6|1
1737657470000|2025-01-23 18:37:50|6841.8|6826.8|6841.6|6826.6|6841.8|6826.8|6841.6|6826.6|0
1737657520000|2025-01-23 18:38:40|6842|6827|6842|6827|6842|6827|6842|6827|1
1737657530000|2025-01-23 18:38:50|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|1
1737657540000|2025-01-23 18:39:00|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|0
1737657550000|2025-01-23 18:39:10|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1737657570000|2025-01-23 18:39:30|||||||||2
1737657580000|2025-01-23 18:39:40|6843|6828|6843|6828|6843|6828|6843|6828|1
1737657600000|2025-01-23 18:40:00|6841.9|6826.9|6842.5|6827.5|6842.5|6827.5|6841.4|6826.4|20
1737657620000|2025-01-23 18:40:20|6842.6|6827.6|6843|6828|6843|6828|6842.6|6827.6|6
1737657630000|2025-01-23 18:40:30|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1737657660000|2025-01-23 18:41:00|6843|6828|6842.6|6827.6|6843|6828|6842.6|6827.6|0
1737657670000|2025-01-23 18:41:10|6842.3|6827.3|6841.6|6826.6|6842.3|6827.3|6841.5|6826.5|5
1737657680000|2025-01-23 18:41:20|6841.8|6826.8|6841.6|6826.6|6841.8|6826.8|6841.6|6826.6|0
1737657700000|2025-01-23 18:41:40|6841.8|6826.8|6841.6|6826.6|6841.8|6826.8|6841.6|6826.6|1
1737657710000|2025-01-23 18:41:50|6841.8|6826.8|6842.1|6827.1|6842.1|6827.1|6841.8|6826.8|5
1737657720000|2025-01-23 18:42:00|6841.8|6826.8|6840.6|6825.6|6841.8|6826.8|6840.6|6825.6|2
1737657730000|2025-01-23 18:42:10|6841.3|6826.3|6841.8|6826.8|6841.8|6826.8|6841.3|6826.3|0
1737657760000|2025-01-23 18:42:40|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1737657790000|2025-01-23 18:43:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|5
1737657810000|2025-01-23 18:43:30|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|0
1737657820000|2025-01-23 18:43:40|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|1
1737657830000|2025-01-23 18:43:50|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.6|6828.6|0
1737657870000|2025-01-23 18:44:30|6844.8|6829.8|6843.8|6828.8|6844.8|6829.8|6843.6|6828.6|1
1737657880000|2025-01-23 18:44:40|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.1|6828.1|3
1737657900000|2025-01-23 18:45:00|6843.5|6828.5|6842.6|6827.6|6843.5|6828.5|6842.6|6827.6|2
1737657910000|2025-01-23 18:45:10|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|1
1737657920000|2025-01-23 18:45:20|6842.4|6827.4|6842.6|6827.6|6842.8|6827.8|6842.4|6827.4|1
1737657930000|2025-01-23 18:45:30|6842.8|6827.8|6842.6|6827.6|6842.8|6827.8|6842.6|6827.6|0
1737657940000|2025-01-23 18:45:40|6842.8|6827.8|6842.6|6827.6|6842.8|6827.8|6842.6|6827.6|0
1737657970000|2025-01-23 18:46:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|1
1737657990000|2025-01-23 18:46:30|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|1
1737658000000|2025-01-23 18:46:40|||||||||1
1737658010000|2025-01-23 18:46:50|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|1
1737658020000|2025-01-23 18:47:00|||||||||1
1737658030000|2025-01-23 18:47:10|6843|6828|6843|6828|6843|6828|6843|6828|0
1737658040000|2025-01-23 18:47:20|6841.5|6826.5|6841.4|6826.4|6841.5|6826.5|6841.4|6826.4|4
1737658050000|2025-01-23 18:47:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1737658090000|2025-01-23 18:48:10|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|3
1737658110000|2025-01-23 18:48:30|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|2
1737658160000|2025-01-23 18:49:20|||||||||1
1737658170000|2025-01-23 18:49:30|||||||||2
1737658210000|2025-01-23 18:50:10|||||||||1
1737658220000|2025-01-23 18:50:20|6838.4|6823.4|6838.5|6823.5|6838.5|6823.5|6838.1|6823.1|2
1737658230000|2025-01-23 18:50:30|6837.5|6822.5|6836.5|6821.5|6837.5|6822.5|6836.5|6821.5|5
1737658250000|2025-01-23 18:50:50|6836.6|6821.6|6837|6822|6837|6822|6836.6|6821.6|0
1737658270000|2025-01-23 18:51:10|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|1
1737658290000|2025-01-23 18:51:30|6836.4|6821.4|6836.2|6821.2|6836.4|6821.4|6836.2|6821.2|2
1737658300000|2025-01-23 18:51:40|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|0
1737658310000|2025-01-23 18:51:50|||||||||1
1737658320000|2025-01-23 18:52:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1737658350000|2025-01-23 18:52:30|6837.4|6822.4|6836.9|6821.9|6837.4|6822.4|6836.7|6821.7|7
1737658360000|2025-01-23 18:52:40|6836.5|6821.5|6836.2|6821.2|6836.9|6821.9|6836.2|6821.2|9
1737658380000|2025-01-23 18:53:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|0
1737658400000|2025-01-23 18:53:20|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.2|6820.2|5
1737658410000|2025-01-23 18:53:30|6835.2|6820.2|6836.5|6821.5|6836.5|6821.5|6835.2|6820.2|5
1737658420000|2025-01-23 18:53:40|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1737658440000|2025-01-23 18:54:00|6836.6|6821.6|6835.9|6820.9|6836.6|6821.6|6835.9|6820.9|2
1737658450000|2025-01-23 18:54:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|11
1737658470000|2025-01-23 18:54:30|6835|6820|6835.5|6820.5|6835.5|6820.5|6835|6820|3
1737658480000|2025-01-23 18:54:40|6834.9|6819.9|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|1
1737658500000|2025-01-23 18:55:00|6835|6820|6834.5|6819.5|6835|6820|6834.5|6819.5|4
1737658530000|2025-01-23 18:55:30|6835|6820|6834.5|6819.5|6835|6820|6834.5|6819.5|1
1737658540000|2025-01-23 18:55:40|6835|6820|6835.5|6820.5|6835.5|6820.5|6835|6820|4
1737658560000|2025-01-23 18:56:00|6835.4|6820.4|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|3
1737658570000|2025-01-23 18:56:10|6836|6821|6836|6821|6836.5|6821.5|6836|6821|3
1737658590000|2025-01-23 18:56:30|6835.6|6820.6|6835.5|6820.5|6836|6821|6835.5|6820.5|2
1737658600000|2025-01-23 18:56:40|6835.2|6820.2|6834.9|6819.9|6835.2|6820.2|6834.9|6819.9|0
1737658620000|2025-01-23 18:57:00|6835.4|6820.4|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|2
1737658640000|2025-01-23 18:57:20|6835.4|6820.4|6835.2|6820.2|6835.5|6820.5|6835.2|6820.2|2
1737658650000|2025-01-23 18:57:30|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|1
1737658680000|2025-01-23 18:58:00|||||||||1
1737658690000|2025-01-23 18:58:10|||||||||1
1737658710000|2025-01-23 18:58:30|6835.4|6820.4|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|4
1737658730000|2025-01-23 18:58:50|6836|6821|6836|6821|6836|6821|6836|6821|1
1737658740000|2025-01-23 18:59:00|6835.9|6820.9|6835.6|6820.6|6836|6821|6835.6|6820.6|5
1737658750000|2025-01-23 18:59:10|6836|6821|6836|6821|6836|6821|6836|6821|0
1737658760000|2025-01-23 18:59:20|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|3
1737658770000|2025-01-23 18:59:30|||||||||2
1737658780000|2025-01-23 18:59:40|6836|6821|6836|6821|6836|6821|6835.9|6820.9|1
1737658800000|2025-01-23 19:00:00|6835.9|6820.9|6835.4|6820.4|6836|6821|6834.9|6819.9|31
1737658810000|2025-01-23 19:00:10|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|1
1737658820000|2025-01-23 19:00:20|6836.5|6821.5|6837.4|6822.4|6838|6823|6836.5|6821.5|16
1737658830000|2025-01-23 19:00:30|6837|6822|6837.4|6822.4|6837.4|6822.4|6836.9|6821.9|2
1737658840000|2025-01-23 19:00:40|6837.2|6822.2|6837.4|6822.4|6837.4|6822.4|6837.2|6822.2|2
1737658850000|2025-01-23 19:00:50|6839|6824|6838.9|6823.9|6839|6824|6838.9|6823.9|4
1737658860000|2025-01-23 19:01:00|6839.9|6824.9|6840.5|6825.5|6840.5|6825.5|6839.9|6824.9|7
1737658870000|2025-01-23 19:01:10|6840.9|6825.9|6841.5|6826.5|6841.5|6826.5|6840.9|6825.9|4
1737658890000|2025-01-23 19:01:30|||||||||2
1737658920000|2025-01-23 19:02:00|||||||||1
1737658940000|2025-01-23 19:02:20|||||||||5
1737658960000|2025-01-23 19:02:40|6841.4|6826.4|6841.5|6826.5|6841.5|6826.5|6841.4|6826.4|2
1737658970000|2025-01-23 19:02:50|||||||||2
1737658990000|2025-01-23 19:03:10|6841.9|6826.9|6846.3|6831.3|6846.6|6831.6|6841.9|6826.9|19
1737659000000|2025-01-23 19:03:20|6845.9|6830.9|6846.1|6831.1|6846.1|6831.1|6845.8|6830.8|3
1737659010000|2025-01-23 19:03:30|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|4
1737659020000|2025-01-23 19:03:40|6845.9|6830.9|6845.9|6830.9|6846.3|6831.3|6845.9|6830.9|2
1737659030000|2025-01-23 19:03:50|6846.3|6831.3|6846.6|6831.6|6846.8|6831.8|6846.3|6831.3|5
1737659040000|2025-01-23 19:04:00|||||||||2
1737659050000|2025-01-23 19:04:10|||||||||1
1737659060000|2025-01-23 19:04:20|6846.8|6831.8|6845.5|6830.5|6847.8|6832.8|6845.3|6830.3|15
1737659070000|2025-01-23 19:04:30|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|0
1737659080000|2025-01-23 19:04:40|6845.5|6830.5|6845.1|6830.1|6845.6|6830.6|6845.1|6830.1|16
1737659090000|2025-01-23 19:04:50|6845|6830|6843.3|6828.3|6845|6830|6843.3|6828.3|3
1737659100000|2025-01-23 19:05:00|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1737659110000|2025-01-23 19:05:10|||||||||2
1737659120000|2025-01-23 19:05:20|6843.8|6828.8|6842.8|6827.8|6843.8|6828.8|6842.8|6827.8|12
1737659130000|2025-01-23 19:05:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1737659140000|2025-01-23 19:05:40|6842.8|6827.8|6841.8|6826.8|6842.8|6827.8|6841.8|6826.8|6
1737659150000|2025-01-23 19:05:50|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6841.8|6826.8|1
1737659160000|2025-01-23 19:06:00|6841.9|6826.9|6843.3|6828.3|6843.3|6828.3|6841.9|6826.9|4
1737659170000|2025-01-23 19:06:10|||||||||1
1737659180000|2025-01-23 19:06:20|6842.9|6827.9|6843.8|6828.8|6843.8|6828.8|6842.9|6827.9|3
1737659190000|2025-01-23 19:06:30|6842.8|6827.8|6841.8|6826.8|6842.8|6827.8|6841.8|6826.8|3
1737659200000|2025-01-23 19:06:40|6841.5|6826.5|6840.8|6825.8|6841.5|6826.5|6840.8|6825.8|2
1737659210000|2025-01-23 19:06:50|6841.3|6826.3|6840.8|6825.8|6841.3|6826.3|6840.8|6825.8|5
1737659220000|2025-01-23 19:07:00|6840.9|6825.9|6840.8|6825.8|6840.9|6825.9|6840.8|6825.8|1
1737659230000|2025-01-23 19:07:10|6840.9|6825.9|6842.3|6827.3|6842.3|6827.3|6840.9|6825.9|3
1737659240000|2025-01-23 19:07:20|||||||||3
1737659260000|2025-01-23 19:07:40|6841.9|6826.9|6841.1|6826.1|6841.9|6826.9|6841.1|6826.1|11
1737659270000|2025-01-23 19:07:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1737659280000|2025-01-23 19:08:00|6840.9|6825.9|6840.3|6825.3|6841.3|6826.3|6840.3|6825.3|10
1737659290000|2025-01-23 19:08:10|||||||||2
1737659300000|2025-01-23 19:08:20|6838.9|6823.9|6837.9|6822.9|6838.9|6823.9|6837.9|6822.9|14
1737659310000|2025-01-23 19:08:30|6838|6823|6838|6823|6838|6823|6838|6823|3
1737659320000|2025-01-23 19:08:40|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1737659330000|2025-01-23 19:08:50|6838.5|6823.5|6839.4|6824.4|6839.5|6824.5|6838.5|6823.5|15
1737659340000|2025-01-23 19:09:00|6839|6824|6837|6822|6839|6824|6837|6822|9
1737659350000|2025-01-23 19:09:10|6836.5|6821.5|6834.3|6819.3|6836.5|6821.5|6833.8|6818.8|6
1737659360000|2025-01-23 19:09:20|6834|6819|6834|6819|6834|6819|6833.9|6818.9|1
1737659370000|2025-01-23 19:09:30|6834.8|6819.8|6834|6819|6834.8|6819.8|6834|6819|9
1737659380000|2025-01-23 19:09:40|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|6833.9|6818.9|1
1737659390000|2025-01-23 19:09:50|6833.8|6818.8|6833.5|6818.5|6833.9|6818.9|6833|6818|2
1737659400000|2025-01-23 19:10:00|6833|6818|6832|6817|6833|6818|6832|6817|7
1737659410000|2025-01-23 19:10:10|6833.2|6818.2|6833|6818|6833.4|6818.4|6833|6818|1
1737659420000|2025-01-23 19:10:20|6832.9|6817.9|6833|6818|6833.5|6818.5|6832.9|6817.9|3
1737659430000|2025-01-23 19:10:30|6832.9|6817.9|6835.8|6820.8|6835.8|6820.8|6832.9|6817.9|6
1737659440000|2025-01-23 19:10:40|6835|6820|6835.3|6820.3|6835.3|6820.3|6835|6820|7
1737659450000|2025-01-23 19:10:50|6836|6821|6833.5|6818.5|6836|6821|6833.5|6818.5|17
1737659460000|2025-01-23 19:11:00|6835.3|6820.3|6836.2|6821.2|6836.3|6821.3|6835.2|6820.2|16
1737659470000|2025-01-23 19:11:10|6836.3|6821.3|6833.7|6818.7|6836.7|6821.7|6833.7|6818.7|8
1737659480000|2025-01-23 19:11:20|6834.8|6819.8|6832.8|6817.8|6834.8|6819.8|6832.8|6817.8|28
1737659490000|2025-01-23 19:11:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|4
1737659500000|2025-01-23 19:11:40|6832.8|6817.8|6833.8|6818.8|6833.8|6818.8|6832.8|6817.8|11
1737659510000|2025-01-23 19:11:50|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6
1737659520000|2025-01-23 19:12:00|6833.2|6818.2|6832.8|6817.8|6833.2|6818.2|6832.8|6817.8|6
1737659530000|2025-01-23 19:12:10|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|2
1737659540000|2025-01-23 19:12:20|6832.8|6817.8|6832.2|6817.2|6832.8|6817.8|6832.2|6817.2|2
1737659560000|2025-01-23 19:12:40|6831.8|6816.8|6832.3|6817.3|6832.3|6817.3|6831.8|6816.8|4
1737659570000|2025-01-23 19:12:50|6832.8|6817.8|6833.7|6818.7|6833.7|6818.7|6832.4|6817.4|74
1737659580000|2025-01-23 19:13:00|6833.8|6818.8|6832.3|6817.3|6834.6|6819.6|6832.2|6817.2|45
1737659590000|2025-01-23 19:13:10|6832.2|6817.2|6832.1|6817.1|6833.1|6818.1|6831.7|6816.7|34
1737659600000|2025-01-23 19:13:20|6831.2|6816.2|6830.2|6815.2|6831.2|6816.2|6830.2|6815.2|13
1737659620000|2025-01-23 19:13:40|||||||||2
1737659630000|2025-01-23 19:13:50|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|6831.3|6816.3|22
1737659640000|2025-01-23 19:14:00|6831.7|6816.7|6833.6|6818.6|6834.6|6819.6|6831.7|6816.7|62
1737659650000|2025-01-23 19:14:10|6833.2|6818.2|6831.6|6816.6|6833.7|6818.7|6831.6|6816.6|84
1737659660000|2025-01-23 19:14:20|6831.7|6816.7|6832.8|6817.8|6832.8|6817.8|6831.6|6816.6|72
1737659670000|2025-01-23 19:14:30|6832.2|6817.2|6831.8|6816.8|6832.8|6817.8|6831.7|6816.7|81
1737659680000|2025-01-23 19:14:40|6832.2|6817.2|6833.2|6818.2|6833.2|6818.2|6832.2|6817.2|58
1737659690000|2025-01-23 19:14:50|6832.8|6817.8|6832.2|6817.2|6833.2|6818.2|6832.2|6817.2|106
1737659700000|2025-01-23 19:15:00|6832.5|6817.5|6832.8|6817.8|6832.8|6817.8|6832.5|6817.5|7
1737659730000|2025-01-23 19:15:30|6833.2|6818.2|6833.2|6818.2|6833.3|6818.3|6833.2|6818.2|2
1737659740000|2025-01-23 19:15:40|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|2
1737659750000|2025-01-23 19:15:50|6834.3|6819.3|6837.6|6822.6|6837.6|6822.6|6834.3|6819.3|29
1737659760000|2025-01-23 19:16:00|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|2
1737659780000|2025-01-23 19:16:20|6836.5|6821.5|6837.6|6822.6|6840.3|6825.3|6836.3|6821.3|14
1737659790000|2025-01-23 19:16:30|6837.2|6822.2|6839.2|6824.2|6839.2|6824.2|6837.2|6822.2|26
1737659800000|2025-01-23 19:16:40|6839.3|6824.3|6840.2|6825.2|6840.2|6825.2|6839.3|6824.3|4
1737659810000|2025-01-23 19:16:50|6839.8|6824.8|6840.2|6825.2|6840.3|6825.3|6839.8|6824.8|26
1737659820000|2025-01-23 19:17:00|6840.1|6825.1|6839.2|6824.2|6840.1|6825.1|6839.2|6824.2|15
1737659830000|2025-01-23 19:17:10|6840.3|6825.3|6839.7|6824.7|6840.3|6825.3|6839.7|6824.7|8
1737659840000|2025-01-23 19:17:20|6837.8|6822.8|6837.8|6822.8|6837.8|6822.8|6837.6|6822.6|4
1737659850000|2025-01-23 19:17:30|6837.7|6822.7|6837.5|6822.5|6837.7|6822.7|6837.5|6822.5|0
1737659860000|2025-01-23 19:17:40|6837.3|6822.3|6836.8|6821.8|6837.3|6822.3|6836.8|6821.8|3
1737659880000|2025-01-23 19:18:00|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|2
1737659900000|2025-01-23 19:18:20|6836.8|6821.8|6836.1|6821.1|6836.8|6821.8|6836.1|6821.1|8
1737659910000|2025-01-23 19:18:30|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|6835.3|6820.3|0
1737659920000|2025-01-23 19:18:40|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|6834.8|6819.8|3
1737659930000|2025-01-23 19:18:50|6834.5|6819.5|6834.8|6819.8|6834.8|6819.8|6834.5|6819.5|9
1737659940000|2025-01-23 19:19:00|||||||||7
1737659960000|2025-01-23 19:19:20|||||||||1
1737659980000|2025-01-23 19:19:40|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|6834.3|6819.3|11
1737659990000|2025-01-23 19:19:50|6833.8|6818.8|6834.7|6819.7|6834.8|6819.8|6833.8|6818.8|22
1737684000000|2025-01-24 02:00:00|6833.5|6818.5|6836.6|6821.6|6837|6822|6833.5|6818.5|40
1737684010000|2025-01-24 02:00:10|6836.3|6821.3|6836.1|6821.1|6836.3|6821.3|6836.1|6821.1|11
1737684020000|2025-01-24 02:00:20|6836.3|6821.3|6834.3|6819.3|6836.6|6821.6|6834.3|6819.3|23
1737684030000|2025-01-24 02:00:30|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1737684040000|2025-01-24 02:00:40|6835.3|6820.3|6836.1|6821.1|6836.1|6821.1|6835.3|6820.3|2
1737684050000|2025-01-24 02:00:50|||||||||2
1737684060000|2025-01-24 02:01:00|6838.8|6823.8|6838.9|6823.9|6841|6826|6838.8|6823.8|32
1737684120000|2025-01-24 02:02:00|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|6839.8|6824.8|0
1737684130000|2025-01-24 02:02:10|6839.6|6824.6|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|4
1737684170000|2025-01-24 02:02:50|6840|6825|6840.4|6825.4|6840.4|6825.4|6840|6825|0
1737684180000|2025-01-24 02:03:00|6839.4|6824.4|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|1
1737684200000|2025-01-24 02:03:20|6839.9|6824.9|6839.4|6824.4|6839.9|6824.9|6839.4|6824.4|0
1737684210000|2025-01-24 02:03:30|6839.9|6824.9|6843.8|6828.8|6843.8|6828.8|6839.9|6824.9|2
1737684220000|2025-01-24 02:03:40|6844.3|6829.3|6842.1|6827.1|6844.3|6829.3|6842.1|6827.1|7
1737684230000|2025-01-24 02:03:50|6842.5|6827.5|6842.6|6827.6|6842.8|6827.8|6842.4|6827.4|1
1737684240000|2025-01-24 02:04:00|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|0
1737684250000|2025-01-24 02:04:10|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|1
1737684260000|2025-01-24 02:04:20|6842.9|6827.9|6843.3|6828.3|6843.3|6828.3|6842.9|6827.9|0
1737684300000|2025-01-24 02:05:00|6843.4|6828.4|6843.3|6828.3|6843.4|6828.4|6843.3|6828.3|0
1737684310000|2025-01-24 02:05:10|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|0
1737684320000|2025-01-24 02:05:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|1
1737684330000|2025-01-24 02:05:30|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1737684340000|2025-01-24 02:05:40|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1737684360000|2025-01-24 02:06:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1737684370000|2025-01-24 02:06:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|5
1737684380000|2025-01-24 02:06:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|2
1737684390000|2025-01-24 02:06:30|6844.3|6829.3|6844.4|6829.4|6844.9|6829.9|6844.3|6829.3|4
1737684400000|2025-01-24 02:06:40|6844.5|6829.5|6844.4|6829.4|6844.9|6829.9|6844.4|6829.4|1
1737684410000|2025-01-24 02:06:50|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.8|6829.8|0
1737684420000|2025-01-24 02:07:00|6843.8|6828.8|6843.5|6828.5|6843.8|6828.8|6843.3|6828.3|2
1737684430000|2025-01-24 02:07:10|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|1
1737684440000|2025-01-24 02:07:20|6844.8|6829.8|6845.4|6830.4|6845.4|6830.4|6844.8|6829.8|5
1737684450000|2025-01-24 02:07:30|||||||||1
1737684460000|2025-01-24 02:07:40|6846.2|6831.2|6846.4|6831.4|6847.3|6832.3|6844.8|6829.8|18
1737684470000|2025-01-24 02:07:50|6846.3|6831.3|6846.3|6831.3|6846.4|6831.4|6846.3|6831.3|0
1737684480000|2025-01-24 02:08:00|6846.4|6831.4|6847.4|6832.4|6848.3|6833.3|6845.9|6830.9|6
1737684490000|2025-01-24 02:08:10|6846.8|6831.8|6846.3|6831.3|6847.4|6832.4|6846.3|6831.3|9
1737684500000|2025-01-24 02:08:20|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|0
1737684520000|2025-01-24 02:08:40|6847|6832|6847.8|6832.8|6847.8|6832.8|6847|6832|1
1737684530000|2025-01-24 02:08:50|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.3|6831.3|1
1737684540000|2025-01-24 02:09:00|6846.7|6831.7|6847.3|6832.3|6848.3|6833.3|6846.3|6831.3|2
1737684550000|2025-01-24 02:09:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1737684560000|2025-01-24 02:09:20|6848.2|6833.2|6848.3|6833.3|6848.3|6833.3|6848.2|6833.2|1
1737684570000|2025-01-24 02:09:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1737684600000|2025-01-24 02:10:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|1
1737684630000|2025-01-24 02:10:30|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1737684640000|2025-01-24 02:10:40|6849.3|6834.3|6850.8|6835.8|6850.8|6835.8|6849.3|6834.3|1
1737684660000|2025-01-24 02:11:00|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1737684680000|2025-01-24 02:11:20|6851.7|6836.7|6852.9|6837.9|6852.9|6837.9|6851.7|6836.7|1
1737684700000|2025-01-24 02:11:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1737684720000|2025-01-24 02:12:00|6858.7|6843.7|6860.9|6845.9|6860.9|6845.9|6858.7|6843.7|112
1737684730000|2025-01-24 02:12:10|6861.7|6846.7|6861.8|6846.8|6861.8|6846.8|6861.7|6846.7|0
1737684740000|2025-01-24 02:12:20|6859.2|6844.2|6858.2|6843.2|6859.3|6844.3|6857.7|6842.7|1
1737684750000|2025-01-24 02:12:30|||||||||1
1737684760000|2025-01-24 02:12:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1737684790000|2025-01-24 02:13:10|6859.5|6844.5|6860.3|6845.3|6860.3|6845.3|6859.5|6844.5|0
1737684800000|2025-01-24 02:13:20|6860.7|6845.7|6861.3|6846.3|6861.3|6846.3|6860.7|6845.7|1
1737684840000|2025-01-24 02:14:00|6861.4|6846.4|6861.7|6846.7|6861.7|6846.7|6861.4|6846.4|1
1737684850000|2025-01-24 02:14:10|6861.4|6846.4|6861.8|6846.8|6862.3|6847.3|6861.4|6846.4|0
1737684860000|2025-01-24 02:14:20|6862.3|6847.3|6863.4|6848.4|6863.4|6848.4|6862.3|6847.3|3
1737684880000|2025-01-24 02:14:40|6863.8|6848.8|6863.9|6848.9|6863.9|6848.9|6863.8|6848.8|3
1737684890000|2025-01-24 02:14:50|6864.1|6849.1|6864.4|6849.4|6864.4|6849.4|6864.1|6849.1|0
1737684900000|2025-01-24 02:15:00|||||||||11
1737684920000|2025-01-24 02:15:20|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|2
1737684950000|2025-01-24 02:15:50|6865.4|6850.4|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|3
1737684960000|2025-01-24 02:16:00|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|6864.6|6849.6|2
1737684980000|2025-01-24 02:16:20|||||||||7
1737685000000|2025-01-24 02:16:40|||||||||1
1737685010000|2025-01-24 02:16:50|||||||||1
1737685020000|2025-01-24 02:17:00|6864.2|6849.2|6866.1|6851.1|6866.1|6851.1|6864.2|6849.2|4
1737685040000|2025-01-24 02:17:20|6866.8|6851.8|6868.1|6853.1|6868.1|6853.1|6866.8|6851.8|3
1737685060000|2025-01-24 02:17:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|2
1737685070000|2025-01-24 02:17:50|6867.6|6852.6|6866.6|6851.6|6867.6|6852.6|6866.6|6851.6|5
1737685080000|2025-01-24 02:18:00|6865.8|6850.8|6865.6|6850.6|6865.8|6850.8|6865.6|6850.6|3
1737685090000|2025-01-24 02:18:10|6865.9|6850.9|6866.1|6851.1|6866.1|6851.1|6865.9|6850.9|1
1737685100000|2025-01-24 02:18:20|6865.9|6850.9|6865.6|6850.6|6865.9|6850.9|6865.6|6850.6|0
1737685130000|2025-01-24 02:18:50|||||||||1
1737685140000|2025-01-24 02:19:00|6867|6852|6864.8|6849.8|6867|6852|6864.8|6849.8|17
1737685150000|2025-01-24 02:19:10|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1737685160000|2025-01-24 02:19:20|||||||||1
1737685170000|2025-01-24 02:19:30|6865.5|6850.5|6866.2|6851.2|6866.8|6851.8|6865.5|6850.5|4
1737685180000|2025-01-24 02:19:40|6866.3|6851.3|6867.4|6852.4|6867.8|6852.8|6866.3|6851.3|1
1737685200000|2025-01-24 02:20:00|6866.7|6851.7|6866.2|6851.2|6867.8|6852.8|6866.1|6851.1|1
1737685210000|2025-01-24 02:20:10|6866.3|6851.3|6866.8|6851.8|6866.8|6851.8|6866.3|6851.3|1
1737685220000|2025-01-24 02:20:20|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|2
1737685250000|2025-01-24 02:20:50|||||||||3
1737685270000|2025-01-24 02:21:10|||||||||1
1737685290000|2025-01-24 02:21:30|6865.2|6850.2|6864.7|6849.7|6865.2|6850.2|6864.7|6849.7|1
1737685300000|2025-01-24 02:21:40|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1737685310000|2025-01-24 02:21:50|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|10
1737685320000|2025-01-24 02:22:00|6863.3|6848.3|6863.2|6848.2|6863.7|6848.7|6863.2|6848.2|2
1737685330000|2025-01-24 02:22:10|6863.4|6848.4|6864.2|6849.2|6864.2|6849.2|6863.4|6848.4|0
1737685340000|2025-01-24 02:22:20|6863.2|6848.2|6864.2|6849.2|6864.2|6849.2|6863.2|6848.2|2
1737685350000|2025-01-24 02:22:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|2
1737685360000|2025-01-24 02:22:40|6863.2|6848.2|6859.7|6844.7|6863.2|6848.2|6859.7|6844.7|6
1737685370000|2025-01-24 02:22:50|||||||||1
1737685380000|2025-01-24 02:23:00|6859.2|6844.2|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|1
1737685410000|2025-01-24 02:23:30|6859.2|6844.2|6859.6|6844.6|6859.6|6844.6|6859.2|6844.2|2
1737685420000|2025-01-24 02:23:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1737685450000|2025-01-24 02:24:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1737685470000|2025-01-24 02:24:30|6861.9|6846.9|6862.2|6847.2|6862.2|6847.2|6861.9|6846.9|1
1737685490000|2025-01-24 02:24:50|6862.5|6847.5|6862.7|6847.7|6862.7|6847.7|6862.5|6847.5|1
1737685500000|2025-01-24 02:25:00|||||||||1
1737685510000|2025-01-24 02:25:10|6861.9|6846.9|6861|6846|6862.2|6847.2|6861|6846|8
1737685520000|2025-01-24 02:25:20|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.5|6845.5|4
1737685530000|2025-01-24 02:25:30|6861.4|6846.4|6861.3|6846.3|6861.4|6846.4|6861.3|6846.3|1
1737685540000|2025-01-24 02:25:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1737685570000|2025-01-24 02:26:10|6861.3|6846.3|6862.2|6847.2|6862.7|6847.7|6861.3|6846.3|1
1737685580000|2025-01-24 02:26:20|6862|6847|6861.3|6846.3|6862|6847|6861.3|6846.3|0
1737685590000|2025-01-24 02:26:30|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1737685610000|2025-01-24 02:26:50|6862.4|6847.4|6862.7|6847.7|6862.7|6847.7|6862.4|6847.4|1
1737685650000|2025-01-24 02:27:30|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1737685660000|2025-01-24 02:27:40|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1737685670000|2025-01-24 02:27:50|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1737685680000|2025-01-24 02:28:00|||||||||1
1737685690000|2025-01-24 02:28:10|||||||||1
1737685710000|2025-01-24 02:28:30|||||||||1
1737685730000|2025-01-24 02:28:50|||||||||1
1737685770000|2025-01-24 02:29:30|||||||||1
1737685780000|2025-01-24 02:29:40|||||||||1
1737685800000|2025-01-24 02:30:00|6864.8|6849.8|6862.8|6847.8|6864.8|6849.8|6862.7|6847.7|3
1737685810000|2025-01-24 02:30:10|6862.5|6847.5|6862.2|6847.2|6862.5|6847.5|6862.2|6847.2|0
1737685830000|2025-01-24 02:30:30|||||||||1
1737685840000|2025-01-24 02:30:40|6862.3|6847.3|6862.7|6847.7|6862.7|6847.7|6862.3|6847.3|0
1737685850000|2025-01-24 02:30:50|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1737685860000|2025-01-24 02:31:00|6862|6847|6861.5|6846.5|6862|6847|6861.5|6846.5|0
1737685870000|2025-01-24 02:31:10|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|0
1737685890000|2025-01-24 02:31:30|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1737685900000|2025-01-24 02:31:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1737685910000|2025-01-24 02:31:50|6862|6847|6862|6847|6862|6847|6862|6847|0
1737685920000|2025-01-24 02:32:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1737685930000|2025-01-24 02:32:10|6862|6847|6862|6847|6862|6847|6862|6847|1
1737685960000|2025-01-24 02:32:40|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1737685980000|2025-01-24 02:33:00|6862|6847|6862.2|6847.2|6862.2|6847.2|6862|6847|0
1737685990000|2025-01-24 02:33:10|||||||||1
1737686010000|2025-01-24 02:33:30|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6859.7|6844.7|4
1737686020000|2025-01-24 02:33:40|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|0
1737686030000|2025-01-24 02:33:50|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|0
1737686040000|2025-01-24 02:34:00|6860.2|6845.2|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|0
1737686050000|2025-01-24 02:34:10|6860.3|6845.3|6860.5|6845.5|6860.7|6845.7|6860.2|6845.2|0
1737686060000|2025-01-24 02:34:20|6860.3|6845.3|6856.7|6841.7|6860.7|6845.7|6856.7|6841.7|3
1737686070000|2025-01-24 02:34:30|6857|6842|6857.7|6842.7|6857.7|6842.7|6857|6842|0
1737686080000|2025-01-24 02:34:40|6857.8|6842.8|6858.2|6843.2|6858.2|6843.2|6857.8|6842.8|0
1737686090000|2025-01-24 02:34:50|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1737686100000|2025-01-24 02:35:00|6855.4|6840.4|6857.5|6842.5|6857.9|6842.9|6855|6840|14
1737686170000|2025-01-24 02:36:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|2
1737686180000|2025-01-24 02:36:20|6857|6842|6857.2|6842.2|6857.2|6842.2|6857|6842|0
1737686200000|2025-01-24 02:36:40|6857|6842|6857|6842|6857|6842|6857|6842|0
1737686210000|2025-01-24 02:36:50|6857.2|6842.2|6857|6842|6857.2|6842.2|6857|6842|0
1737686220000|2025-01-24 02:37:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857|6842|1
1737686280000|2025-01-24 02:38:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|0
1737686370000|2025-01-24 02:39:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1737686390000|2025-01-24 02:39:50|6854.5|6839.5|6854.5|6839.5|6855|6840|6854.5|6839.5|0
1737686400000|2025-01-24 02:40:00|6855|6840|6854.2|6839.2|6855|6840|6854.2|6839.2|2
1737686430000|2025-01-24 02:40:30|6853.7|6838.7|6854.5|6839.5|6855|6840|6853.7|6838.7|0
1737686440000|2025-01-24 02:40:40|6854.7|6839.7|6854.5|6839.5|6855|6840|6854.5|6839.5|0
1737686450000|2025-01-24 02:40:50|6855|6840|6855|6840|6855|6840|6854.5|6839.5|0
1737686470000|2025-01-24 02:41:10|6855.5|6840.5|6856.7|6841.7|6856.7|6841.7|6855.5|6840.5|1
1737686500000|2025-01-24 02:41:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|1
1737686520000|2025-01-24 02:42:00|6856.7|6841.7|6855.2|6840.2|6857.2|6842.2|6855.2|6840.2|2
1737686640000|2025-01-24 02:44:00|6856.2|6841.2|6855.9|6840.9|6856.2|6841.2|6855.9|6840.9|1
1737686650000|2025-01-24 02:44:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1737686690000|2025-01-24 02:44:50|6854.7|6839.7|6854.2|6839.2|6854.7|6839.7|6854.2|6839.2|6
1737686700000|2025-01-24 02:45:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1737686760000|2025-01-24 02:46:00|6854.8|6839.8|6855.4|6840.4|6856.3|6841.3|6854.8|6839.8|10
1737686770000|2025-01-24 02:46:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1737686790000|2025-01-24 02:46:30|6855.7|6840.7|6856.3|6841.3|6856.3|6841.3|6855.7|6840.7|0
1737686800000|2025-01-24 02:46:40|6856.8|6841.8|6856.4|6841.4|6857.3|6842.3|6856.3|6841.3|2
1737686810000|2025-01-24 02:46:50|6855.7|6840.7|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|2
1737686820000|2025-01-24 02:47:00|6855.4|6840.4|6855.3|6840.3|6855.4|6840.4|6855.3|6840.3|0
1737686870000|2025-01-24 02:47:50|6854.3|6839.3|6853.3|6838.3|6854.6|6839.6|6852.9|6837.9|9
1737686890000|2025-01-24 02:48:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1737686910000|2025-01-24 02:48:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1737686940000|2025-01-24 02:49:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1737686950000|2025-01-24 02:49:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1737686970000|2025-01-24 02:49:30|6852.9|6837.9|6853.2|6838.2|6854.2|6839.2|6852.9|6837.9|12
1737686980000|2025-01-24 02:49:40|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|9
1737686990000|2025-01-24 02:49:50|6853.7|6838.7|6853.8|6838.8|6854.7|6839.7|6853.4|6838.4|15
1737687000000|2025-01-24 02:50:00|||||||||1
1737687030000|2025-01-24 02:50:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1737687070000|2025-01-24 02:51:10|6855.3|6840.3|6855.9|6840.9|6855.9|6840.9|6855.3|6840.3|12
1737687090000|2025-01-24 02:51:30|6856|6841|6859.8|6844.8|6859.8|6844.8|6856|6841|3
1737687120000|2025-01-24 02:52:00|6861.3|6846.3|6859.8|6844.8|6861.3|6846.3|6859.3|6844.3|2
1737687130000|2025-01-24 02:52:10|6859.7|6844.7|6859.3|6844.3|6859.7|6844.7|6859.3|6844.3|0
1737687140000|2025-01-24 02:52:20|6859.5|6844.5|6859.8|6844.8|6859.8|6844.8|6859.5|6844.5|0
1737687160000|2025-01-24 02:52:40|6860.2|6845.2|6860.3|6845.3|6861.8|6846.8|6859|6844|3
1737687200000|2025-01-24 02:53:20|6860.5|6845.5|6858.6|6843.6|6860.5|6845.5|6858.6|6843.6|3
1737687210000|2025-01-24 02:53:30|6859.3|6844.3|6859.3|6844.3|6860.8|6845.8|6859.3|6844.3|11
1737687220000|2025-01-24 02:53:40|6859.2|6844.2|6860.5|6845.5|6860.5|6845.5|6858.5|6843.5|2
1737687230000|2025-01-24 02:53:50|6859.8|6844.8|6859|6844|6860.1|6845.1|6859|6844|2
1737687240000|2025-01-24 02:54:00|6859.3|6844.3|6861.5|6846.5|6861.5|6846.5|6859.3|6844.3|1
1737687250000|2025-01-24 02:54:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1737687260000|2025-01-24 02:54:20|6860|6845|6860|6845|6860|6845|6859|6844|4
1737687270000|2025-01-24 02:54:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1737687300000|2025-01-24 02:55:00|6861.8|6846.8|6863.3|6848.3|6863.3|6848.3|6861.8|6846.8|3
1737687420000|2025-01-24 02:57:00|6862.2|6847.2|6861.3|6846.3|6862.2|6847.2|6861.3|6846.3|1
1737687440000|2025-01-24 02:57:20|6861.5|6846.5|6861.8|6846.8|6861.8|6846.8|6861.5|6846.5|0
1737687450000|2025-01-24 02:57:30|6862.3|6847.3|6863|6848|6863|6848|6862.3|6847.3|0
1737687470000|2025-01-24 02:57:50|6862.8|6847.8|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|2
1737687480000|2025-01-24 02:58:00|6863|6848|6863|6848|6863|6848|6863|6848|0
1737687490000|2025-01-24 02:58:10|6861.3|6846.3|6861.7|6846.7|6861.7|6846.7|6861.3|6846.3|1
1737687510000|2025-01-24 02:58:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1737687520000|2025-01-24 02:58:40|6862.8|6847.8|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|0
1737687540000|2025-01-24 02:59:00|6863.7|6848.7|6861.8|6846.8|6863.7|6848.7|6861.3|6846.3|2
1737687550000|2025-01-24 02:59:10|6861.7|6846.7|6861|6846|6861.7|6846.7|6861|6846|0
1737687560000|2025-01-24 02:59:20|6860.8|6845.8|6861|6846|6861|6846|6860.8|6845.8|1
1737687570000|2025-01-24 02:59:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1737687580000|2025-01-24 02:59:40|6860|6845|6860|6845|6860|6845|6860|6845|1
1737687610000|2025-01-24 03:00:10|6860.5|6845.5|6860|6845|6860.5|6845.5|6860|6845|0
1737687620000|2025-01-24 03:00:20|6860.1|6845.1|6860.5|6845.5|6860.5|6845.5|6860.1|6845.1|0
1737687690000|2025-01-24 03:01:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1737687710000|2025-01-24 03:01:50|6861.1|6846.1|6864.3|6849.3|6864.3|6849.3|6861.1|6846.1|13
1737687720000|2025-01-24 03:02:00|6866.3|6851.3|6866.5|6851.5|6866.5|6851.5|6866.3|6851.3|1
1737687730000|2025-01-24 03:02:10|6866.8|6851.8|6865.5|6850.5|6867.8|6852.8|6865.5|6850.5|2
1737687740000|2025-01-24 03:02:20|6865.3|6850.3|6865.3|6850.3|6865.5|6850.5|6865.3|6850.3|0
1737687760000|2025-01-24 03:02:40|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|3
1737687780000|2025-01-24 03:03:00|6865.5|6850.5|6868|6853|6868|6853|6865|6850|7
1737687790000|2025-01-24 03:03:10|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|2
1737687800000|2025-01-24 03:03:20|||||||||2
1737687820000|2025-01-24 03:03:40|||||||||1
1737687840000|2025-01-24 03:04:00|||||||||9
1737687850000|2025-01-24 03:04:10|||||||||1
1737687860000|2025-01-24 03:04:20|||||||||2
1737687870000|2025-01-24 03:04:30|||||||||1
1737687880000|2025-01-24 03:04:40|||||||||1
1737687900000|2025-01-24 03:05:00|||||||||4
1737687910000|2025-01-24 03:05:10|||||||||1
1737687920000|2025-01-24 03:05:20|6869.2|6854.2|6869.5|6854.5|6869.5|6854.5|6869.2|6854.2|4
1737687960000|2025-01-24 03:06:00|||||||||2
1737687970000|2025-01-24 03:06:10|||||||||1
1737687980000|2025-01-24 03:06:20|||||||||1
1737687990000|2025-01-24 03:06:30|||||||||1
1737688010000|2025-01-24 03:06:50|6868.7|6853.7|6868.5|6853.5|6868.7|6853.7|6868.5|6853.5|1
1737688020000|2025-01-24 03:07:00|6868|6853|6868|6853|6868|6853|6868|6853|1
1737688040000|2025-01-24 03:07:20|||||||||1
1737688090000|2025-01-24 03:08:10|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|0
1737688100000|2025-01-24 03:08:20|6867.1|6852.1|6865|6850|6867.1|6852.1|6865|6850|3
1737688120000|2025-01-24 03:08:40|6865.1|6850.1|6865|6850|6865.1|6850.1|6865|6850|0
1737688160000|2025-01-24 03:09:20|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1737688170000|2025-01-24 03:09:30|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|6864.1|6849.1|0
1737688180000|2025-01-24 03:09:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1737688190000|2025-01-24 03:09:50|||||||||1
1737688200000|2025-01-24 03:10:00|6864.5|6849.5|6866.7|6851.7|6866.7|6851.7|6864.5|6849.5|8
1737688210000|2025-01-24 03:10:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737688240000|2025-01-24 03:10:40|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1737688270000|2025-01-24 03:11:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737688330000|2025-01-24 03:12:10|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1737688380000|2025-01-24 03:13:00|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1737688400000|2025-01-24 03:13:20|6867.5|6852.5|6867.1|6852.1|6867.5|6852.5|6867.1|6852.1|0
1737688420000|2025-01-24 03:13:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1737688430000|2025-01-24 03:13:50|6866|6851|6866|6851|6866|6851|6866|6851|0
1737688440000|2025-01-24 03:14:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1737688500000|2025-01-24 03:15:00|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|0
1737688510000|2025-01-24 03:15:10|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1737688560000|2025-01-24 03:16:00|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.1|6851.1|0
1737688570000|2025-01-24 03:16:10|6867|6852|6867|6852|6867|6852|6867|6852|0
1737688590000|2025-01-24 03:16:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1737688600000|2025-01-24 03:16:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1737688620000|2025-01-24 03:17:00|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737688640000|2025-01-24 03:17:20|6867|6852|6867|6852|6867|6852|6867|6852|0
1737688650000|2025-01-24 03:17:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737688680000|2025-01-24 03:18:00|||||||||1
1737688700000|2025-01-24 03:18:20|6868.6|6853.6|6869.1|6854.1|6869.1|6854.1|6868.6|6853.6|7
1737688710000|2025-01-24 03:18:30|6869.5|6854.5|6867.6|6852.6|6869.5|6854.5|6867.6|6852.6|3
1737688730000|2025-01-24 03:18:50|6868.5|6853.5|6867.6|6852.6|6868.5|6853.5|6867.6|6852.6|1
1737688760000|2025-01-24 03:19:20|6868.1|6853.1|6868|6853|6868.1|6853.1|6868|6853|0
1737688770000|2025-01-24 03:19:30|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1737688790000|2025-01-24 03:19:50|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1737688800000|2025-01-24 03:20:00|6867.5|6852.5|6867.6|6852.6|6867.6|6852.6|6867.5|6852.5|0
1737688840000|2025-01-24 03:20:40|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1737688880000|2025-01-24 03:21:20|6868.2|6853.2|6867.7|6852.7|6868.2|6853.2|6867.7|6852.7|0
1737688890000|2025-01-24 03:21:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1737688900000|2025-01-24 03:21:40|6867.7|6852.7|6867.6|6852.6|6867.7|6852.7|6867.6|6852.6|0
1737688910000|2025-01-24 03:21:50|6867.7|6852.7|6867.6|6852.6|6867.7|6852.7|6867.6|6852.6|0
1737688920000|2025-01-24 03:22:00|6867.7|6852.7|6867.7|6852.7|6868.1|6853.1|6867.7|6852.7|0
1737688930000|2025-01-24 03:22:10|6868.2|6853.2|6867.7|6852.7|6868.2|6853.2|6867.7|6852.7|0
1737688940000|2025-01-24 03:22:20|6867.6|6852.6|6867.6|6852.6|6867.7|6852.7|6867.6|6852.6|0
1737688960000|2025-01-24 03:22:40|6868|6853|6867.7|6852.7|6868.1|6853.1|6867.6|6852.6|1
1737688990000|2025-01-24 03:23:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737689000000|2025-01-24 03:23:20|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1737689020000|2025-01-24 03:23:40|6867.9|6852.9|6868.6|6853.6|6868.6|6853.6|6867.9|6852.9|0
1737689040000|2025-01-24 03:24:00|6868.2|6853.2|6868.5|6853.5|6868.5|6853.5|6868.2|6853.2|5
1737689050000|2025-01-24 03:24:10|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1737689060000|2025-01-24 03:24:20|6868.1|6853.1|6867.6|6852.6|6868.1|6853.1|6867.6|6852.6|1
1737689070000|2025-01-24 03:24:30|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|6867.7|6852.7|0
1737689160000|2025-01-24 03:26:00|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1737689180000|2025-01-24 03:26:20|6868.7|6853.7|6869.2|6854.2|6869.2|6854.2|6868.7|6853.7|1
1737689210000|2025-01-24 03:26:50|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|2
1737689220000|2025-01-24 03:27:00|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1737689230000|2025-01-24 03:27:10|6868.2|6853.2|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|0
1737689280000|2025-01-24 03:28:00|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6868.1|6853.1|0
1737689310000|2025-01-24 03:28:30|6867.7|6852.7|6867.6|6852.6|6867.7|6852.7|6867.5|6852.5|0
1737689320000|2025-01-24 03:28:40|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737689330000|2025-01-24 03:28:50|6866.6|6851.6|6866.6|6851.6|6866.7|6851.7|6866.6|6851.6|0
1737689340000|2025-01-24 03:29:00|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|0
1737689400000|2025-01-24 03:30:00|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|6866.7|6851.7|0
1737689410000|2025-01-24 03:30:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1737689490000|2025-01-24 03:31:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1737689520000|2025-01-24 03:32:00|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1737689530000|2025-01-24 03:32:10|6868.1|6853.1|6869.1|6854.1|6869.1|6854.1|6868|6853|3
1737689550000|2025-01-24 03:32:30|||||||||1
1737689570000|2025-01-24 03:32:50|||||||||1
1737689580000|2025-01-24 03:33:00|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|1
1737689600000|2025-01-24 03:33:20|6869.1|6854.1|6868.7|6853.7|6869.1|6854.1|6868.7|6853.7|0
1737689610000|2025-01-24 03:33:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1737689630000|2025-01-24 03:33:50|6868.4|6853.4|6868.5|6853.5|6868.5|6853.5|6868.4|6853.4|3
1737689640000|2025-01-24 03:34:00|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|6869.2|6854.2|0
1737689790000|2025-01-24 03:36:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|1
1737689800000|2025-01-24 03:36:40|6870.2|6855.2|6869.7|6854.7|6870.2|6855.2|6869.7|6854.7|2
1737689890000|2025-01-24 03:38:10|||||||||1
1737689910000|2025-01-24 03:38:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|0
1737689960000|2025-01-24 03:39:20|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|1
1737689970000|2025-01-24 03:39:30|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|0
1737689980000|2025-01-24 03:39:40|6868|6853|6868|6853|6868|6853|6868|6853|0
1737690010000|2025-01-24 03:40:10|6867.1|6852.1|6866.5|6851.5|6867.1|6852.1|6866.5|6851.5|0
1737690090000|2025-01-24 03:41:30|6866.2|6851.2|6864.6|6849.6|6866.2|6851.2|6864.6|6849.6|0
1737690100000|2025-01-24 03:41:40|6864.5|6849.5|6865|6850|6865|6850|6864.5|6849.5|1
1737690110000|2025-01-24 03:41:50|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1737690150000|2025-01-24 03:42:30|6865.3|6850.3|6865.1|6850.1|6865.3|6850.3|6865.1|6850.1|0
1737690170000|2025-01-24 03:42:50|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|6865.3|6850.3|0
1737690200000|2025-01-24 03:43:20|6866.3|6851.3|6866.1|6851.1|6866.3|6851.3|6866.1|6851.1|0
1737690210000|2025-01-24 03:43:30|6866.3|6851.3|6867.1|6852.1|6867.1|6852.1|6866.3|6851.3|0
1737690230000|2025-01-24 03:43:50|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737690260000|2025-01-24 03:44:20|6866|6851|6866|6851|6866|6851|6866|6851|0
1737690270000|2025-01-24 03:44:30|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|8
1737690280000|2025-01-24 03:44:40|||||||||1
1737690290000|2025-01-24 03:44:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1737690460000|2025-01-24 03:47:40|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|0
1737690530000|2025-01-24 03:48:50|6869.6|6854.6|6868.8|6853.8|6869.6|6854.6|6868.8|6853.8|1
1737690620000|2025-01-24 03:50:20|6868.1|6853.1|6868.9|6853.9|6869.3|6854.3|6868.1|6853.1|3
1737690630000|2025-01-24 03:50:30|6869.6|6854.6|6869.8|6854.8|6869.8|6854.8|6869.6|6854.6|0
1737690700000|2025-01-24 03:51:40|6869.3|6854.3|6869.6|6854.6|6869.6|6854.6|6869.3|6854.3|0
1737690710000|2025-01-24 03:51:50|6868.8|6853.8|6868.5|6853.5|6868.8|6853.8|6868.5|6853.5|0
1737690730000|2025-01-24 03:52:10|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|0
1737690810000|2025-01-24 03:53:30|6868.3|6853.3|6868|6853|6868.3|6853.3|6868|6853|0
1737690820000|2025-01-24 03:53:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1737690900000|2025-01-24 03:55:00|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1737691070000|2025-01-24 03:57:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737691080000|2025-01-24 03:58:00|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1737691090000|2025-01-24 03:58:10|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737691200000|2025-01-24 04:00:00|6868.5|6853.5|6868.6|6853.6|6868.6|6853.6|6868.5|6853.5|0
1737691270000|2025-01-24 04:01:10|6870.5|6855.5|6871.3|6856.3|6871.3|6856.3|6870.5|6855.5|11
1737691280000|2025-01-24 04:01:20|6871.8|6856.8|6871.6|6856.6|6871.8|6856.8|6871.6|6856.6|38
1737691310000|2025-01-24 04:01:50|6873.7|6858.7|6873.1|6858.1|6873.7|6858.7|6873.1|6858.1|5
1737691330000|2025-01-24 04:02:10|6872.8|6857.8|6875|6860|6875|6860|6872.8|6857.8|4
1737691350000|2025-01-24 04:02:30|6873.5|6858.5|6876|6861|6876|6861|6873.5|6858.5|5
1737691360000|2025-01-24 04:02:40|6873.7|6858.7|6874.1|6859.1|6874.1|6859.1|6873.6|6858.6|3
1737691380000|2025-01-24 04:03:00|6873.7|6858.7|6874.7|6859.7|6874.7|6859.7|6873.7|6858.7|1
1737691390000|2025-01-24 04:03:10|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|9
1737691400000|2025-01-24 04:03:20|||||||||2
1737691440000|2025-01-24 04:04:00|||||||||1
1737691580000|2025-01-24 04:06:20|||||||||1
1737691590000|2025-01-24 04:06:30|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1737691600000|2025-01-24 04:06:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|4
1737691630000|2025-01-24 04:07:10|||||||||1
1737691650000|2025-01-24 04:07:30|||||||||1
1737691660000|2025-01-24 04:07:40|||||||||1
1737691690000|2025-01-24 04:08:10|||||||||1
1737691700000|2025-01-24 04:08:20|||||||||1
1737691720000|2025-01-24 04:08:40|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|0
1737691740000|2025-01-24 04:09:00|||||||||1
1737691750000|2025-01-24 04:09:10|||||||||1
1737691760000|2025-01-24 04:09:20|||||||||1
1737691780000|2025-01-24 04:09:40|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|3
1737691800000|2025-01-24 04:10:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1737691840000|2025-01-24 04:10:40|||||||||1
1737691860000|2025-01-24 04:11:00|||||||||1
1737691880000|2025-01-24 04:11:20|||||||||1
1737691890000|2025-01-24 04:11:30|||||||||1
1737691910000|2025-01-24 04:11:50|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|3
1737691920000|2025-01-24 04:12:00|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|6875.3|6860.3|1
1737691950000|2025-01-24 04:12:30|||||||||1
1737691980000|2025-01-24 04:13:00|||||||||1
1737692010000|2025-01-24 04:13:30|||||||||1
1737692030000|2025-01-24 04:13:50|||||||||4
1737692040000|2025-01-24 04:14:00|||||||||1
1737692090000|2025-01-24 04:14:50|||||||||1
1737692100000|2025-01-24 04:15:00|||||||||1
1737692140000|2025-01-24 04:15:40|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|3
1737692150000|2025-01-24 04:15:50|||||||||1
1737692170000|2025-01-24 04:16:10|6876.5|6861.5|6877.3|6862.3|6877.3|6862.3|6876.5|6861.5|2
1737692210000|2025-01-24 04:16:50|||||||||2
1737692220000|2025-01-24 04:17:00|||||||||1
1737692270000|2025-01-24 04:17:50|||||||||1
1737692280000|2025-01-24 04:18:00|||||||||2
1737692290000|2025-01-24 04:18:10|||||||||1
1737692320000|2025-01-24 04:18:40|6876.4|6861.4|6876|6861|6877.3|6862.3|6875.8|6860.8|9
1737692330000|2025-01-24 04:18:50|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|1
1737692340000|2025-01-24 04:19:00|||||||||1
1737692390000|2025-01-24 04:19:50|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1737692410000|2025-01-24 04:20:10|||||||||1
1737692490000|2025-01-24 04:21:30|6876.2|6861.2|6876.4|6861.4|6876.4|6861.4|6875.8|6860.8|5
1737692500000|2025-01-24 04:21:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1737692520000|2025-01-24 04:22:00|6877.3|6862.3|6877.1|6862.1|6877.3|6862.3|6877.1|6862.1|0
1737692590000|2025-01-24 04:23:10|6877.5|6862.5|6877.6|6862.6|6877.6|6862.6|6877.5|6862.5|0
1737692610000|2025-01-24 04:23:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737692640000|2025-01-24 04:24:00|||||||||2
1737692650000|2025-01-24 04:24:10|||||||||1
1737692690000|2025-01-24 04:24:50|||||||||1
1737692700000|2025-01-24 04:25:00|||||||||3
1737692750000|2025-01-24 04:25:50|||||||||1
1737692770000|2025-01-24 04:26:10|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737692780000|2025-01-24 04:26:20|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|2
1737692810000|2025-01-24 04:26:50|||||||||2
1737692850000|2025-01-24 04:27:30|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|1
1737692860000|2025-01-24 04:27:40|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737692870000|2025-01-24 04:27:50|||||||||1
1737692880000|2025-01-24 04:28:00|||||||||1
1737692930000|2025-01-24 04:28:50|||||||||1
1737692940000|2025-01-24 04:29:00|||||||||2
1737692990000|2025-01-24 04:29:50|||||||||1
1737693040000|2025-01-24 04:30:40|||||||||1
1737693060000|2025-01-24 04:31:00|6877.6|6862.6|6878.3|6863.3|6878.3|6863.3|6877.6|6862.6|4
1737693110000|2025-01-24 04:31:50|||||||||1
1737693220000|2025-01-24 04:33:40|||||||||1
1737693290000|2025-01-24 04:34:50|||||||||1
1737693400000|2025-01-24 04:36:40|6878|6863|6878.3|6863.3|6878.3|6863.3|6878|6863|2
1737693410000|2025-01-24 04:36:50|||||||||1
1737693460000|2025-01-24 04:37:40|||||||||1
1737693580000|2025-01-24 04:39:40|||||||||1
1737693590000|2025-01-24 04:39:50|||||||||1
1737693660000|2025-01-24 04:41:00|||||||||3
1737693750000|2025-01-24 04:42:30|6877.9|6862.9|6877.8|6862.8|6877.9|6862.9|6877.8|6862.8|6
1737693760000|2025-01-24 04:42:40|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1737693770000|2025-01-24 04:42:50|||||||||1
1737693780000|2025-01-24 04:43:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737693820000|2025-01-24 04:43:40|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737693830000|2025-01-24 04:43:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|1
1737693840000|2025-01-24 04:44:00|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.4|6862.4|1
1737693900000|2025-01-24 04:45:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|1
1737694000000|2025-01-24 04:46:40|||||||||1
1737694080000|2025-01-24 04:48:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|1
1737694110000|2025-01-24 04:48:30|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1737694140000|2025-01-24 04:49:00|||||||||1
1737694150000|2025-01-24 04:49:10|||||||||1
1737694170000|2025-01-24 04:49:30|||||||||1
1737694180000|2025-01-24 04:49:40|||||||||1
1737694190000|2025-01-24 04:49:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1737694200000|2025-01-24 04:50:00|6878.9|6863.9|6878.8|6863.8|6878.9|6863.9|6878.4|6863.4|0
1737694210000|2025-01-24 04:50:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737694280000|2025-01-24 04:51:20|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1737694290000|2025-01-24 04:51:30|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1737694300000|2025-01-24 04:51:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1737694330000|2025-01-24 04:52:10|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1737694340000|2025-01-24 04:52:20|||||||||1
1737694680000|2025-01-24 04:58:00|6878.4|6863.4|6878.6|6863.6|6878.6|6863.6|6878.1|6863.1|2
1737694690000|2025-01-24 04:58:10|6878.9|6863.9|6877.8|6862.8|6878.9|6863.9|6877.8|6862.8|1
1737694710000|2025-01-24 04:58:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1737694720000|2025-01-24 04:58:40|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737694740000|2025-01-24 04:59:00|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737694750000|2025-01-24 04:59:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737694760000|2025-01-24 04:59:20|6877.9|6862.9|6877.7|6862.7|6877.9|6862.9|6877.3|6862.3|4
1737694800000|2025-01-24 05:00:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1737694810000|2025-01-24 05:00:10|6877.7|6862.7|6877.9|6862.9|6877.9|6862.9|6877.5|6862.5|2
1737694820000|2025-01-24 05:00:20|6878.6|6863.6|6879.8|6864.8|6879.8|6864.8|6878.6|6863.6|2
1737694840000|2025-01-24 05:00:40|6879.3|6864.3|6879.8|6864.8|6879.8|6864.8|6878.8|6863.8|1
1737694850000|2025-01-24 05:00:50|6879.6|6864.6|6878.9|6863.9|6879.6|6864.6|6878.9|6863.9|0
1737694860000|2025-01-24 05:01:00|6879|6864|6879.9|6864.9|6879.9|6864.9|6879|6864|1
1737694910000|2025-01-24 05:01:50|6880|6865|6879.9|6864.9|6880|6865|6879.9|6864.9|0
1737695030000|2025-01-24 05:03:50|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737695040000|2025-01-24 05:04:00|6879.3|6864.3|6878.6|6863.6|6879.3|6864.3|6878.6|6863.6|0
1737695050000|2025-01-24 05:04:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737695090000|2025-01-24 05:04:50|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1737695100000|2025-01-24 05:05:00|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|0
1737695120000|2025-01-24 05:05:20|6879.4|6864.4|6879.1|6864.1|6879.4|6864.4|6878.6|6863.6|2
1737695140000|2025-01-24 05:05:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1737695220000|2025-01-24 05:07:00|6878.4|6863.4|6878.3|6863.3|6878.4|6863.4|6878.3|6863.3|0
1737695250000|2025-01-24 05:07:30|||||||||1
1737695290000|2025-01-24 05:08:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.3|6863.3|0
1737695300000|2025-01-24 05:08:20|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.1|6864.1|0
1737695340000|2025-01-24 05:09:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737695390000|2025-01-24 05:09:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737695400000|2025-01-24 05:10:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737695410000|2025-01-24 05:10:10|6878.8|6863.8|6879.1|6864.1|6879.1|6864.1|6878.8|6863.8|0
1737695430000|2025-01-24 05:10:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737695440000|2025-01-24 05:10:40|6878.3|6863.3|6879.1|6864.1|6879.1|6864.1|6878.3|6863.3|1
1737695450000|2025-01-24 05:10:50|6879|6864|6878.6|6863.6|6879|6864|6878.6|6863.6|0
1737695460000|2025-01-24 05:11:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737695480000|2025-01-24 05:11:20|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.1|6864.1|0
1737695500000|2025-01-24 05:11:40|6879.6|6864.6|6879.3|6864.3|6879.6|6864.6|6879.3|6864.3|1
1737695520000|2025-01-24 05:12:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737695580000|2025-01-24 05:13:00|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879|6864|1
1737695750000|2025-01-24 05:15:50|6879.2|6864.2|6879|6864|6879.2|6864.2|6879|6864|0
1737695760000|2025-01-24 05:16:00|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1737695930000|2025-01-24 05:18:50|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1737695950000|2025-01-24 05:19:10|6878.9|6863.9|6879.3|6864.3|6879.3|6864.3|6878.9|6863.9|0
1737695960000|2025-01-24 05:19:20|||||||||1
1737695990000|2025-01-24 05:19:50|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1737696000000|2025-01-24 05:20:00|6878.4|6863.4|6879.3|6864.3|6879.3|6864.3|6878.3|6863.3|3
1737696010000|2025-01-24 05:20:10|6879.2|6864.2|6879.3|6864.3|6879.3|6864.3|6879.2|6864.2|1
1737696020000|2025-01-24 05:20:20|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|0
1737696030000|2025-01-24 05:20:30|6878.8|6863.8|6877.3|6862.3|6879.2|6864.2|6877.3|6862.3|8
1737696040000|2025-01-24 05:20:40|6877.7|6862.7|6876.8|6861.8|6877.7|6862.7|6876.8|6861.8|0
1737696050000|2025-01-24 05:20:50|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737696060000|2025-01-24 05:21:00|6875.7|6860.7|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|0
1737696100000|2025-01-24 05:21:40|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737696210000|2025-01-24 05:23:30|6875.8|6860.8|6876.3|6861.3|6876.3|6861.3|6875.8|6860.8|1
1737696280000|2025-01-24 05:24:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737696290000|2025-01-24 05:24:50|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|0
1737696300000|2025-01-24 05:25:00|6875.7|6860.7|6873.7|6858.7|6875.7|6860.7|6873.7|6858.7|2
1737696390000|2025-01-24 05:26:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1737696420000|2025-01-24 05:27:00|||||||||1
1737696440000|2025-01-24 05:27:20|6873.8|6858.8|6876.2|6861.2|6876.2|6861.2|6873.8|6858.8|2
1737696490000|2025-01-24 05:28:10|6876|6861|6875.2|6860.2|6876|6861|6875.2|6860.2|0
1737696500000|2025-01-24 05:28:20|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737696580000|2025-01-24 05:29:40|6877|6862|6877|6862|6877|6862|6877|6862|0
1737696600000|2025-01-24 05:30:00|6876.7|6861.7|6878.2|6863.2|6878.2|6863.2|6876.5|6861.5|1
1737696610000|2025-01-24 05:30:10|6878.8|6863.8|6879.7|6864.7|6879.7|6864.7|6878.8|6863.8|0
1737696620000|2025-01-24 05:30:20|6879.5|6864.5|6879.7|6864.7|6879.7|6864.7|6879.5|6864.5|0
1737696640000|2025-01-24 05:30:40|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737696670000|2025-01-24 05:31:10|6879.3|6864.3|6879.7|6864.7|6879.7|6864.7|6879.2|6864.2|0
1737696710000|2025-01-24 05:31:50|6879.5|6864.5|6878.8|6863.8|6879.5|6864.5|6878.8|6863.8|0
1737696720000|2025-01-24 05:32:00|6878.5|6863.5|6878.7|6863.7|6879.2|6864.2|6878.5|6863.5|1
1737696730000|2025-01-24 05:32:10|6878.8|6863.8|6879.2|6864.2|6879.2|6864.2|6878.8|6863.8|0
1737696740000|2025-01-24 05:32:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1737696760000|2025-01-24 05:32:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737696800000|2025-01-24 05:33:20|6878.3|6863.3|6880.2|6865.2|6880.2|6865.2|6878.2|6863.2|2
1737696810000|2025-01-24 05:33:30|6879.7|6864.7|6879.8|6864.8|6879.8|6864.8|6879.7|6864.7|1
1737696820000|2025-01-24 05:33:40|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1737696830000|2025-01-24 05:33:50|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1737696880000|2025-01-24 05:34:40|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|1
1737696910000|2025-01-24 05:35:10|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1737697010000|2025-01-24 05:36:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737697050000|2025-01-24 05:37:30|6879.3|6864.3|6879.2|6864.2|6879.3|6864.3|6879.2|6864.2|0
1737697240000|2025-01-24 05:40:40|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|6879.3|6864.3|0
1737697260000|2025-01-24 05:41:00|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737697300000|2025-01-24 05:41:40|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1737697310000|2025-01-24 05:41:50|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737697320000|2025-01-24 05:42:00|6877.9|6862.9|6878.2|6863.2|6878.2|6863.2|6877.8|6862.8|0
1737697340000|2025-01-24 05:42:20|6877.9|6862.9|6877.5|6862.5|6877.9|6862.9|6877.5|6862.5|0
1737697360000|2025-01-24 05:42:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737697430000|2025-01-24 05:43:50|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737697440000|2025-01-24 05:44:00|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|0
1737697500000|2025-01-24 05:45:00|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|0
1737697560000|2025-01-24 05:46:00|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737697570000|2025-01-24 05:46:10|6877.5|6862.5|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|0
1737697580000|2025-01-24 05:46:20|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.5|6862.5|0
1737697600000|2025-01-24 05:46:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737697690000|2025-01-24 05:48:10|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737697710000|2025-01-24 05:48:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737697740000|2025-01-24 05:49:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737697750000|2025-01-24 05:49:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737697810000|2025-01-24 05:50:10|6877.5|6862.5|6878.3|6863.3|6878.3|6863.3|6877.3|6862.3|2
1737697820000|2025-01-24 05:50:20|||||||||1
1737697860000|2025-01-24 05:51:00|6877.8|6862.8|6877.5|6862.5|6877.8|6862.8|6877|6862|1
1737697870000|2025-01-24 05:51:10|6877.4|6862.4|6876.7|6861.7|6877.4|6862.4|6876.7|6861.7|0
1737697920000|2025-01-24 05:52:00|6876.2|6861.2|6876.3|6861.3|6876.3|6861.3|6876.2|6861.2|0
1737697930000|2025-01-24 05:52:10|6876.7|6861.7|6876.6|6861.6|6876.7|6861.7|6876.2|6861.2|0
1737697950000|2025-01-24 05:52:30|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1737697980000|2025-01-24 05:53:00|6876.6|6861.6|6876.7|6861.7|6876.7|6861.7|6876.6|6861.6|1
1737698160000|2025-01-24 05:56:00|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737698170000|2025-01-24 05:56:10|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737698200000|2025-01-24 05:56:40|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737698220000|2025-01-24 05:57:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737698230000|2025-01-24 05:57:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737698260000|2025-01-24 05:57:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737698300000|2025-01-24 05:58:20|6877.2|6862.2|6876.7|6861.7|6877.2|6862.2|6876.7|6861.7|1
1737698310000|2025-01-24 05:58:30|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737698330000|2025-01-24 05:58:50|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1737698360000|2025-01-24 05:59:20|6877.4|6862.4|6878.2|6863.2|6878.2|6863.2|6877.4|6862.4|0
1737698370000|2025-01-24 05:59:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737698410000|2025-01-24 06:00:10|6877.6|6862.6|6877.7|6862.7|6877.7|6862.7|6877.2|6862.2|0
1737698420000|2025-01-24 06:00:20|6877.2|6862.2|6877.7|6862.7|6877.7|6862.7|6877.2|6862.2|0
1737698430000|2025-01-24 06:00:30|6877.6|6862.6|6877.2|6862.2|6877.6|6862.6|6877.2|6862.2|0
1737698440000|2025-01-24 06:00:40|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1737698470000|2025-01-24 06:01:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1737698490000|2025-01-24 06:01:30|6876.8|6861.8|6878.3|6863.3|6878.3|6863.3|6876.8|6861.8|6
1737698570000|2025-01-24 06:02:50|6878.2|6863.2|6877.8|6862.8|6878.2|6863.2|6877.8|6862.8|0
1737698730000|2025-01-24 06:05:30|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737698760000|2025-01-24 06:06:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|1
1737698770000|2025-01-24 06:06:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737698800000|2025-01-24 06:06:40|6877.8|6862.8|6877.7|6862.7|6877.8|6862.8|6877.7|6862.7|0
1737698810000|2025-01-24 06:06:50|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737698820000|2025-01-24 06:07:00|6877.7|6862.7|6877.5|6862.5|6877.7|6862.7|6877.3|6862.3|0
1737698870000|2025-01-24 06:07:50|6878|6863|6878|6863|6878|6863|6878|6863|1
1737698880000|2025-01-24 06:08:00|6880|6865|6880|6865|6880|6865|6880|6865|1
1737698890000|2025-01-24 06:08:10|6879.6|6864.6|6879.3|6864.3|6879.7|6864.7|6879.3|6864.3|5
1737699140000|2025-01-24 06:12:20|||||||||1
1737699160000|2025-01-24 06:12:40|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737699200000|2025-01-24 06:13:20|6878.5|6863.5|6880.3|6865.3|6880.3|6865.3|6878.5|6863.5|1
1737699330000|2025-01-24 06:15:30|6881.3|6866.3|6881.3|6866.3|6881.5|6866.5|6881.3|6866.3|5
1737699350000|2025-01-24 06:15:50|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|1
1737699450000|2025-01-24 06:17:30|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|6880.3|6865.3|0
1737699490000|2025-01-24 06:18:10|6880|6865|6880.2|6865.2|6880.2|6865.2|6880|6865|1
1737699510000|2025-01-24 06:18:30|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|6881.3|6866.3|0
1737699550000|2025-01-24 06:19:10|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737699580000|2025-01-24 06:19:40|6881|6866|6881|6866|6881|6866|6880.5|6865.5|0
1737699590000|2025-01-24 06:19:50|6880.8|6865.8|6880.5|6865.5|6881|6866|6880.5|6865.5|0
1737699600000|2025-01-24 06:20:00|6881|6866|6881.1|6866.1|6881.1|6866.1|6881|6866|0
1737699610000|2025-01-24 06:20:10|||||||||2
1737699640000|2025-01-24 06:20:40|||||||||2
1737699650000|2025-01-24 06:20:50|||||||||2
1737699660000|2025-01-24 06:21:00|||||||||3
1737699670000|2025-01-24 06:21:10|||||||||2
1737699680000|2025-01-24 06:21:20|6881|6866|6881|6866|6881|6866|6881|6866|5
1737699710000|2025-01-24 06:21:50|||||||||1
1737699730000|2025-01-24 06:22:10|6880.5|6865.5|6880.6|6865.6|6880.6|6865.6|6880.5|6865.5|0
1737699740000|2025-01-24 06:22:20|6880.2|6865.2|6880|6865|6880.2|6865.2|6880|6865|1
1737699750000|2025-01-24 06:22:30|6880.1|6865.1|6880.6|6865.6|6880.6|6865.6|6880.1|6865.1|0
1737699840000|2025-01-24 06:24:00|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|1
1737699850000|2025-01-24 06:24:10|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|6881.8|6866.8|1
1737699860000|2025-01-24 06:24:20|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|15
1737699870000|2025-01-24 06:24:30|||||||||4
1737699880000|2025-01-24 06:24:40|||||||||1
1737699890000|2025-01-24 06:24:50|6881|6866|6881|6866|6881|6866|6881|6866|0
1737699900000|2025-01-24 06:25:00|||||||||6
1737699970000|2025-01-24 06:26:10|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1737699990000|2025-01-24 06:26:30|6880.7|6865.7|6880.7|6865.7|6880.8|6865.8|6880.7|6865.7|0
1737700000000|2025-01-24 06:26:40|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|0
1737700020000|2025-01-24 06:27:00|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737700030000|2025-01-24 06:27:10|6880.5|6865.5|6880.3|6865.3|6880.5|6865.5|6880.3|6865.3|0
1737700040000|2025-01-24 06:27:20|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.3|6865.3|0
1737700050000|2025-01-24 06:27:30|6880|6865|6880.5|6865.5|6880.5|6865.5|6880|6865|0
1737700060000|2025-01-24 06:27:40|6880|6865|6880|6865|6880|6865|6880|6865|0
1737700070000|2025-01-24 06:27:50|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737700250000|2025-01-24 06:30:50|6880|6865|6880.5|6865.5|6880.6|6865.6|6880|6865|1
1737700270000|2025-01-24 06:31:10|6880.3|6865.3|6880|6865|6880.3|6865.3|6880|6865|0
1737700280000|2025-01-24 06:31:20|6879.8|6864.8|6879.6|6864.6|6879.8|6864.8|6879.6|6864.6|1
1737700290000|2025-01-24 06:31:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1737700320000|2025-01-24 06:32:00|6880.5|6865.5|6880.3|6865.3|6880.5|6865.5|6880|6865|0
1737700330000|2025-01-24 06:32:10|6880|6865|6880|6865|6880|6865|6880|6865|0
1737700340000|2025-01-24 06:32:20|6880.1|6865.1|6880|6865|6880.5|6865.5|6880|6865|0
1737700350000|2025-01-24 06:32:30|6880.1|6865.1|6880.5|6865.5|6880.5|6865.5|6880|6865|0
1737700360000|2025-01-24 06:32:40|6880|6865|6880.5|6865.5|6880.5|6865.5|6880|6865|0
1737700380000|2025-01-24 06:33:00|6880.3|6865.3|6880|6865|6880.3|6865.3|6880|6865|0
1737700510000|2025-01-24 06:35:10|6880.1|6865.1|6880|6865|6880.1|6865.1|6880|6865|0
1737700520000|2025-01-24 06:35:20|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880|6865|0
1737700550000|2025-01-24 06:35:50|6880|6865|6880.1|6865.1|6880.1|6865.1|6880|6865|0
1737700560000|2025-01-24 06:36:00|6880|6865|6880.1|6865.1|6880.1|6865.1|6880|6865|0
1737700570000|2025-01-24 06:36:10|6880|6865|6880|6865|6880.1|6865.1|6880|6865|0
1737700580000|2025-01-24 06:36:20|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880|6865|0
1737700590000|2025-01-24 06:36:30|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737700600000|2025-01-24 06:36:40|6880|6865|6880|6865|6880|6865|6880|6865|0
1737700640000|2025-01-24 06:37:20|6879.8|6864.8|6879.2|6864.2|6879.8|6864.8|6879.2|6864.2|1
1737700650000|2025-01-24 06:37:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1737700690000|2025-01-24 06:38:10|6880.1|6865.1|6880|6865|6880.1|6865.1|6880|6865|0
1737700790000|2025-01-24 06:39:50|6880.1|6865.1|6880|6865|6880.1|6865.1|6879.5|6864.5|1
1737700800000|2025-01-24 06:40:00|6880.1|6865.1|6880|6865|6880.1|6865.1|6880|6865|0
1737700810000|2025-01-24 06:40:10|6880.1|6865.1|6880|6865|6880.5|6865.5|6880|6865|0
1737700860000|2025-01-24 06:41:00|6880.4|6865.4|6881.2|6866.2|6881.6|6866.6|6880.4|6865.4|1
1737700880000|2025-01-24 06:41:20|6881.4|6866.4|6881.6|6866.6|6881.7|6866.7|6881.2|6866.2|0
1737700890000|2025-01-24 06:41:30|6881.2|6866.2|6881.2|6866.2|6881.7|6866.7|6881.2|6866.2|0
1737700900000|2025-01-24 06:41:40|6881.4|6866.4|6881.6|6866.6|6881.7|6866.7|6881.2|6866.2|0
1737700920000|2025-01-24 06:42:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1737700930000|2025-01-24 06:42:10|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1737700940000|2025-01-24 06:42:20|6881.2|6866.2|6880.9|6865.9|6881.2|6866.2|6880.9|6865.9|1
1737700950000|2025-01-24 06:42:30|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|2
1737700960000|2025-01-24 06:42:40|6880.9|6865.9|6880|6865|6880.9|6865.9|6880|6865|4
1737700970000|2025-01-24 06:42:50|6881.4|6866.4|6880.9|6865.9|6881.4|6866.4|6880.9|6865.9|1
1737700980000|2025-01-24 06:43:00|6880.4|6865.4|6880.5|6865.5|6880.9|6865.9|6880.4|6865.4|1
1737700990000|2025-01-24 06:43:10|6880.9|6865.9|6880.4|6865.4|6881.1|6866.1|6880.4|6865.4|0
1737701050000|2025-01-24 06:44:10|6880|6865|6880|6865|6880|6865|6880|6865|0
1737701250000|2025-01-24 06:47:30|||||||||1
1737701270000|2025-01-24 06:47:50|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1737701300000|2025-01-24 06:48:20|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|2
1737701320000|2025-01-24 06:48:40|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1737701350000|2025-01-24 06:49:10|6877.6|6862.6|6876.7|6861.7|6877.6|6862.6|6876.6|6861.6|1
1737701380000|2025-01-24 06:49:40|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.2|6861.2|0
1737701390000|2025-01-24 06:49:50|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.6|6861.6|0
1737701420000|2025-01-24 06:50:20|6876.9|6861.9|6877.1|6862.1|6877.2|6862.2|6876.7|6861.7|0
1737701430000|2025-01-24 06:50:30|6876.7|6861.7|6877.1|6862.1|6877.2|6862.2|6876.7|6861.7|0
1737701440000|2025-01-24 06:50:40|6877.2|6862.2|6876.7|6861.7|6877.2|6862.2|6876.7|6861.7|0
1737701460000|2025-01-24 06:51:00|6876.9|6861.9|6876.4|6861.4|6876.9|6861.9|6876.4|6861.4|0
1737701490000|2025-01-24 06:51:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1737701500000|2025-01-24 06:51:40|6876.7|6861.7|6877.4|6862.4|6877.4|6862.4|6876.4|6861.4|0
1737701510000|2025-01-24 06:51:50|6877.2|6862.2|6877.4|6862.4|6877.4|6862.4|6876.9|6861.9|0
1737701520000|2025-01-24 06:52:00|6877|6862|6877|6862|6877|6862|6877|6862|0
1737701530000|2025-01-24 06:52:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1737701540000|2025-01-24 06:52:20|6877.5|6862.5|6876.5|6861.5|6877.9|6862.9|6876.5|6861.5|3
1737701580000|2025-01-24 06:53:00|6878|6863|6879|6864|6879|6864|6878|6863|2
1737701590000|2025-01-24 06:53:10|6878.5|6863.5|6877.6|6862.6|6878.5|6863.5|6877.6|6862.6|1
1737701610000|2025-01-24 06:53:30|6877.3|6862.3|6876.7|6861.7|6877.3|6862.3|6876.7|6861.7|1
1737701630000|2025-01-24 06:53:50|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1737701640000|2025-01-24 06:54:00|6876.7|6861.7|6876.7|6861.7|6876.9|6861.9|6876.7|6861.7|0
1737701650000|2025-01-24 06:54:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1737701670000|2025-01-24 06:54:30|6878|6863|6878.1|6863.1|6878.1|6863.1|6878|6863|1
1737701680000|2025-01-24 06:54:40|6878|6863|6878|6863|6878|6863|6877.9|6862.9|0
1737701710000|2025-01-24 06:55:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|1
1737701730000|2025-01-24 06:55:30|6877.2|6862.2|6876.9|6861.9|6877.2|6862.2|6876.7|6861.7|1
1737701750000|2025-01-24 06:55:50|||||||||1
1737701760000|2025-01-24 06:56:00|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737701770000|2025-01-24 06:56:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737701800000|2025-01-24 06:56:40|6876.7|6861.7|6876.2|6861.2|6876.7|6861.7|6876.2|6861.2|0
1737701820000|2025-01-24 06:57:00|6876.4|6861.4|6876.4|6861.4|6876.6|6861.6|6876.2|6861.2|0
1737701830000|2025-01-24 06:57:10|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|0
1737701880000|2025-01-24 06:58:00|6876.2|6861.2|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|0
1737701940000|2025-01-24 06:59:00|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1737701970000|2025-01-24 06:59:30|6876.6|6861.6|6877.5|6862.5|6877.5|6862.5|6876.6|6861.6|3
1737701980000|2025-01-24 06:59:40|6877.1|6862.1|6876.5|6861.5|6878|6863|6876.5|6861.5|2
1737701990000|2025-01-24 06:59:50|6876.4|6861.4|6876.4|6861.4|6876.7|6861.7|6876.4|6861.4|0
1737702010000|2025-01-24 07:00:10|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737702020000|2025-01-24 07:00:20|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1737702030000|2025-01-24 07:00:30|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1737702060000|2025-01-24 07:01:00|6876.2|6861.2|6876.4|6861.4|6876.4|6861.4|6876.2|6861.2|0
1737702120000|2025-01-24 07:02:00|6875.3|6860.3|6874.9|6859.9|6875.3|6860.3|6874.7|6859.7|1
1737702130000|2025-01-24 07:02:10|6874.7|6859.7|6874.9|6859.9|6874.9|6859.9|6874.7|6859.7|0
1737702140000|2025-01-24 07:02:20|6875.1|6860.1|6874.9|6859.9|6875.4|6860.4|6874.7|6859.7|0
1737702150000|2025-01-24 07:02:30|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1737702160000|2025-01-24 07:02:40|||||||||1
1737702180000|2025-01-24 07:03:00|6875.7|6860.7|6877.5|6862.5|6877.5|6862.5|6875.7|6860.7|8
1737702190000|2025-01-24 07:03:10|6875.7|6860.7|6875.9|6860.9|6875.9|6860.9|6875.7|6860.7|11
1737702200000|2025-01-24 07:03:20|6876|6861|6876.4|6861.4|6876.4|6861.4|6876|6861|0
1737702240000|2025-01-24 07:04:00|6876.2|6861.2|6876|6861|6876.2|6861.2|6876|6861|0
1737702290000|2025-01-24 07:04:50|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|1
1737702300000|2025-01-24 07:05:00|6876|6861|6876|6861|6876|6861|6876|6861|0
1737702370000|2025-01-24 07:06:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1737702400000|2025-01-24 07:06:40|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737702410000|2025-01-24 07:06:50|6876.2|6861.2|6876|6861|6876.2|6861.2|6875.9|6860.9|0
1737702420000|2025-01-24 07:07:00|6876.4|6861.4|6877.6|6862.6|6877.6|6862.6|6875.9|6860.9|1
1737702430000|2025-01-24 07:07:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737702440000|2025-01-24 07:07:20|6877.3|6862.3|6876|6861|6877.6|6862.6|6876|6861|5
1737702460000|2025-01-24 07:07:40|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737702470000|2025-01-24 07:07:50|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1737702490000|2025-01-24 07:08:10|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876|6861|0
1737702500000|2025-01-24 07:08:20|6876.4|6861.4|6876.4|6861.4|6876.5|6861.5|6876.4|6861.4|0
1737702520000|2025-01-24 07:08:40|6876.5|6861.5|6876.4|6861.4|6876.5|6861.5|6876.4|6861.4|0
1737702560000|2025-01-24 07:09:20|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737702590000|2025-01-24 07:09:50|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1737702600000|2025-01-24 07:10:00|6876.5|6861.5|6877.5|6862.5|6877.5|6862.5|6876.5|6861.5|0
1737702670000|2025-01-24 07:11:10|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1737702680000|2025-01-24 07:11:20|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737702690000|2025-01-24 07:11:30|6877.4|6862.4|6877.5|6862.5|6877.5|6862.5|6877.4|6862.4|0
1737702710000|2025-01-24 07:11:50|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737702720000|2025-01-24 07:12:00|6878|6863|6878.1|6863.1|6878.1|6863.1|6878|6863|0
1737702760000|2025-01-24 07:12:40|6878|6863|6878.1|6863.1|6878.1|6863.1|6878|6863|0
1737702770000|2025-01-24 07:12:50|6878|6863|6878|6863|6878.1|6863.1|6878|6863|0
1737702780000|2025-01-24 07:13:00|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737702790000|2025-01-24 07:13:10|6878|6863|6878.1|6863.1|6878.1|6863.1|6878|6863|0
1737702800000|2025-01-24 07:13:20|6878|6863|6878|6863|6878|6863|6878|6863|0
1737702810000|2025-01-24 07:13:30|6878.1|6863.1|6878.6|6863.6|6878.6|6863.6|6878.1|6863.1|0
1737702860000|2025-01-24 07:14:20|6878.8|6863.8|6879.1|6864.1|6879.1|6864.1|6878.8|6863.8|1
1737702880000|2025-01-24 07:14:40|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.5|6863.5|2
1737702890000|2025-01-24 07:14:50|6878|6863|6878|6863|6878|6863|6878|6863|0
1737702900000|2025-01-24 07:15:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1737702910000|2025-01-24 07:15:10|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737702920000|2025-01-24 07:15:20|6878|6863|6878|6863|6878|6863|6878|6863|0
1737702940000|2025-01-24 07:15:40|6876.8|6861.8|6877.5|6862.5|6877.5|6862.5|6876.8|6861.8|2
1737702980000|2025-01-24 07:16:20|6878|6863|6878|6863|6878.1|6863.1|6878|6863|0
1737702990000|2025-01-24 07:16:30|6878.1|6863.1|6878|6863|6878.1|6863.1|6878|6863|0
1737703000000|2025-01-24 07:16:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737703020000|2025-01-24 07:17:00|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1737703030000|2025-01-24 07:17:10|6879|6864|6879|6864|6879|6864|6879|6864|0
1737703080000|2025-01-24 07:18:00|6878.9|6863.9|6878.1|6863.1|6878.9|6863.9|6878.1|6863.1|0
1737703090000|2025-01-24 07:18:10|6878|6863|6878|6863|6878|6863|6878|6863|1
1737703110000|2025-01-24 07:18:30|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|0
1737703210000|2025-01-24 07:20:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878|6863|0
1737703270000|2025-01-24 07:21:10|6878|6863|6877.5|6862.5|6878|6863|6877|6862|0
1737703280000|2025-01-24 07:21:20|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737703290000|2025-01-24 07:21:30|6878|6863|6878|6863|6878|6863|6878|6863|0
1737703320000|2025-01-24 07:22:00|6877.4|6862.4|6877.5|6862.5|6877.5|6862.5|6877.4|6862.4|0
1737703330000|2025-01-24 07:22:10|6878|6863|6878|6863|6878|6863|6878|6863|0
1737703340000|2025-01-24 07:22:20|6878.1|6863.1|6878.5|6863.5|6878.5|6863.5|6878|6863|0
1737703370000|2025-01-24 07:22:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737703400000|2025-01-24 07:23:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737703440000|2025-01-24 07:24:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1737703450000|2025-01-24 07:24:10|6878.1|6863.1|6878.4|6863.4|6878.5|6863.5|6878.1|6863.1|0
1737703460000|2025-01-24 07:24:20|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737703480000|2025-01-24 07:24:40|6878|6863|6878.5|6863.5|6878.5|6863.5|6878|6863|0
1737703490000|2025-01-24 07:24:50|6878|6863|6878|6863|6878.5|6863.5|6878|6863|0
1737703500000|2025-01-24 07:25:00|6878.5|6863.5|6878|6863|6878.5|6863.5|6878|6863|0
1737703510000|2025-01-24 07:25:10|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737703520000|2025-01-24 07:25:20|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737703530000|2025-01-24 07:25:30|6878|6863|6878|6863|6878|6863|6878|6863|0
1737703570000|2025-01-24 07:26:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737703620000|2025-01-24 07:27:00|6879|6864|6878.8|6863.8|6879|6864|6878.8|6863.8|0
1737703630000|2025-01-24 07:27:10|6878.9|6863.9|6878.7|6863.7|6878.9|6863.9|6878.2|6863.2|1
1737703670000|2025-01-24 07:27:50|6878.5|6863.5|6878.5|6863.5|6878.7|6863.7|6878.5|6863.5|0
1737703730000|2025-01-24 07:28:50|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737703770000|2025-01-24 07:29:30|6878|6863|6877.5|6862.5|6878|6863|6877.5|6862.5|0
1737703780000|2025-01-24 07:29:40|6877.7|6862.7|6878|6863|6878|6863|6877.7|6862.7|0
1737703800000|2025-01-24 07:30:00|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737703820000|2025-01-24 07:30:20|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737703830000|2025-01-24 07:30:30|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1737703840000|2025-01-24 07:30:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|0
1737703850000|2025-01-24 07:30:50|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|7
1737703860000|2025-01-24 07:31:00|6876.5|6861.5|6876.5|6861.5|6876.7|6861.7|6876.5|6861.5|0
1737703900000|2025-01-24 07:31:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1737703980000|2025-01-24 07:33:00|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737704010000|2025-01-24 07:33:30|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737704020000|2025-01-24 07:33:40|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|0
1737704030000|2025-01-24 07:33:50|6876.3|6861.3|6876.2|6861.2|6876.3|6861.3|6876.2|6861.2|0
1737704060000|2025-01-24 07:34:20|6876.3|6861.3|6876.2|6861.2|6876.3|6861.3|6876.2|6861.2|0
1737704070000|2025-01-24 07:34:30|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|6876.3|6861.3|0
1737704080000|2025-01-24 07:34:40|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737704110000|2025-01-24 07:35:10|6877|6862|6877|6862|6877|6862|6877|6862|0
1737704120000|2025-01-24 07:35:20|6877.2|6862.2|6877|6862|6877.2|6862.2|6877|6862|0
1737704170000|2025-01-24 07:36:10|6876.5|6861.5|6876.2|6861.2|6876.5|6861.5|6876.2|6861.2|0
1737704190000|2025-01-24 07:36:30|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.2|6861.2|0
1737704220000|2025-01-24 07:37:00|6877|6862|6877|6862|6877|6862|6877|6862|0
1737704280000|2025-01-24 07:38:00|6877.8|6862.8|6878.2|6863.2|6878.5|6863.5|6877.8|6862.8|1
1737704320000|2025-01-24 07:38:40|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737704340000|2025-01-24 07:39:00|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1737704450000|2025-01-24 07:40:50|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|1
1737704460000|2025-01-24 07:41:00|6877.5|6862.5|6877.7|6862.7|6877.7|6862.7|6877.5|6862.5|1
1737704500000|2025-01-24 07:41:40|6878.7|6863.7|6878.2|6863.2|6878.7|6863.7|6878|6863|0
1737704520000|2025-01-24 07:42:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737704540000|2025-01-24 07:42:20|6878|6863|6878.2|6863.2|6878.2|6863.2|6878|6863|0
1737704550000|2025-01-24 07:42:30|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737704560000|2025-01-24 07:42:40|6877.7|6862.7|6878.5|6863.5|6878.5|6863.5|6877.7|6862.7|0
1737704570000|2025-01-24 07:42:50|6878.4|6863.4|6877.7|6862.7|6878.4|6863.4|6877.7|6862.7|0
1737704580000|2025-01-24 07:43:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737704600000|2025-01-24 07:43:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737704610000|2025-01-24 07:43:30|6877.8|6862.8|6877.7|6862.7|6877.8|6862.8|6877.7|6862.7|0
1737704620000|2025-01-24 07:43:40|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.7|6862.7|0
1737704650000|2025-01-24 07:44:10|6877.9|6862.9|6878.7|6863.7|6878.7|6863.7|6877.9|6862.9|0
1737704720000|2025-01-24 07:45:20|6878.5|6863.5|6878.2|6863.2|6878.5|6863.5|6878.2|6863.2|0
1737704730000|2025-01-24 07:45:30|6878.7|6863.7|6878.5|6863.5|6878.7|6863.7|6878.5|6863.5|0
1737704740000|2025-01-24 07:45:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737704760000|2025-01-24 07:46:00|6878.3|6863.3|6878.3|6863.3|6878.7|6863.7|6878.2|6863.2|0
1737704770000|2025-01-24 07:46:10|6878.2|6863.2|6878.7|6863.7|6878.7|6863.7|6878.2|6863.2|0
1737704840000|2025-01-24 07:47:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|2
1737704860000|2025-01-24 07:47:40|6876.9|6861.9|6876.7|6861.7|6876.9|6861.9|6876.7|6861.7|1
1737704870000|2025-01-24 07:47:50|6875.3|6860.3|6874.8|6859.8|6875.3|6860.3|6874.8|6859.8|1
1737704880000|2025-01-24 07:48:00|6874.7|6859.7|6874.8|6859.8|6874.8|6859.8|6874.7|6859.7|0
1737704900000|2025-01-24 07:48:20|6875.3|6860.3|6875.3|6860.3|6875.8|6860.8|6875.2|6860.2|0
1737704910000|2025-01-24 07:48:30|6876.4|6861.4|6876.8|6861.8|6876.8|6861.8|6876.4|6861.4|1
1737704930000|2025-01-24 07:48:50|6876.9|6861.9|6876.8|6861.8|6876.9|6861.9|6876.6|6861.6|3
1737704940000|2025-01-24 07:49:00|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1737704950000|2025-01-24 07:49:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737705010000|2025-01-24 07:50:10|6876.4|6861.4|6876.6|6861.6|6876.8|6861.8|6876.4|6861.4|0
1737705250000|2025-01-24 07:54:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1737705310000|2025-01-24 07:55:10|6877.4|6862.4|6878.3|6863.3|6878.4|6863.4|6877.4|6862.4|6
1737705330000|2025-01-24 07:55:30|6878.2|6863.2|6877.8|6862.8|6878.2|6863.2|6877.8|6862.8|0
1737705340000|2025-01-24 07:55:40|6877.9|6862.9|6877.8|6862.8|6877.9|6862.9|6877.8|6862.8|0
1737705380000|2025-01-24 07:56:20|6879.2|6864.2|6878.7|6863.7|6879.2|6864.2|6878.7|6863.7|7
1737705400000|2025-01-24 07:56:40|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|0
1737705470000|2025-01-24 07:57:50|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737705480000|2025-01-24 07:58:00|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|6877.8|6862.8|0
1737705520000|2025-01-24 07:58:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737705570000|2025-01-24 07:59:30|6877.8|6862.8|6878.2|6863.2|6878.3|6863.3|6877.8|6862.8|2
1737705590000|2025-01-24 07:59:50|6878.3|6863.3|6878.2|6863.2|6878.3|6863.3|6878.2|6863.2|1
1737705600000|2025-01-24 08:00:00|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.2|6863.2|0
1737705640000|2025-01-24 08:00:40|6878.8|6863.8|6879.3|6864.3|6879.3|6864.3|6878.8|6863.8|2
1737705700000|2025-01-24 08:01:40|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1737705730000|2025-01-24 08:02:10|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737705740000|2025-01-24 08:02:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|3
1737705750000|2025-01-24 08:02:30|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|0
1737705760000|2025-01-24 08:02:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6879.9|6864.9|0
1737705800000|2025-01-24 08:03:20|6879.3|6864.3|6879.2|6864.2|6879.3|6864.3|6879.2|6864.2|1
1737705830000|2025-01-24 08:03:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737705860000|2025-01-24 08:04:20|6879.4|6864.4|6879.6|6864.6|6879.6|6864.6|6879.4|6864.4|2
1737705890000|2025-01-24 08:04:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737705900000|2025-01-24 08:05:00|6879.4|6864.4|6878.3|6863.3|6879.4|6864.4|6877.8|6862.8|3
1737705940000|2025-01-24 08:05:40|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1737706020000|2025-01-24 08:07:00|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|2
1737706050000|2025-01-24 08:07:30|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|1
1737706060000|2025-01-24 08:07:40|6877.8|6862.8|6878.7|6863.7|6878.7|6863.7|6877.8|6862.8|2
1737706070000|2025-01-24 08:07:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|1
1737706190000|2025-01-24 08:09:50|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737706200000|2025-01-24 08:10:00|6877.6|6862.6|6877.9|6862.9|6877.9|6862.9|6877.1|6862.1|0
1737706210000|2025-01-24 08:10:10|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737706220000|2025-01-24 08:10:20|6878.1|6863.1|6878.6|6863.6|6878.6|6863.6|6877.6|6862.6|0
1737706340000|2025-01-24 08:12:20|6877.8|6862.8|6878.4|6863.4|6878.6|6863.6|6877.4|6862.4|2
1737706350000|2025-01-24 08:12:30|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.4|6863.4|0
1737706380000|2025-01-24 08:13:00|6878.4|6863.4|6877.4|6862.4|6878.4|6863.4|6877.4|6862.4|1
1737706410000|2025-01-24 08:13:30|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|6877.3|6862.3|0
1737706430000|2025-01-24 08:13:50|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|0
1737706440000|2025-01-24 08:14:00|6876.9|6861.9|6876.9|6861.9|6877.1|6862.1|6876.9|6861.9|0
1737706450000|2025-01-24 08:14:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737706470000|2025-01-24 08:14:30|6876.9|6861.9|6877.1|6862.1|6877.1|6862.1|6876.9|6861.9|1
1737706500000|2025-01-24 08:15:00|6878.6|6863.6|6878.6|6863.6|6878.7|6863.7|6878.6|6863.6|2
1737706510000|2025-01-24 08:15:10|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|0
1737706520000|2025-01-24 08:15:20|6878.6|6863.6|6878.4|6863.4|6878.6|6863.6|6878.4|6863.4|0
1737706550000|2025-01-24 08:15:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737706560000|2025-01-24 08:16:00|6878.5|6863.5|6878.5|6863.5|6878.6|6863.6|6878.5|6863.5|4
1737706570000|2025-01-24 08:16:10|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737706580000|2025-01-24 08:16:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1737706600000|2025-01-24 08:16:40|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|6878.8|6863.8|0
1737706640000|2025-01-24 08:17:20|||||||||1
1737706660000|2025-01-24 08:17:40|||||||||1
1737706700000|2025-01-24 08:18:20|||||||||1
1737706740000|2025-01-24 08:19:00|6879|6864|6879.3|6864.3|6879.3|6864.3|6879|6864|11
1737706750000|2025-01-24 08:19:10|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1737706760000|2025-01-24 08:19:20|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|92
1737706780000|2025-01-24 08:19:40|6880.1|6865.1|6879.6|6864.6|6880.5|6865.5|6879.5|6864.5|3
1737706790000|2025-01-24 08:19:50|6879.5|6864.5|6879.6|6864.6|6879.6|6864.6|6879.5|6864.5|0
1737706800000|2025-01-24 08:20:00|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1737706820000|2025-01-24 08:20:20|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1737706850000|2025-01-24 08:20:50|6879.5|6864.5|6879.2|6864.2|6879.5|6864.5|6879.1|6864.1|1
1737706860000|2025-01-24 08:21:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737706870000|2025-01-24 08:21:10|6879.6|6864.6|6878.5|6863.5|6879.6|6864.6|6878.5|6863.5|1
1737706920000|2025-01-24 08:22:00|6878|6863|6878|6863|6878|6863|6878|6863|0
1737706930000|2025-01-24 08:22:10|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737706940000|2025-01-24 08:22:20|6878|6863|6879|6864|6879|6864|6878|6863|0
1737706950000|2025-01-24 08:22:30|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879|6864|0
1737706990000|2025-01-24 08:23:10|6879.2|6864.2|6880.5|6865.5|6880.5|6865.5|6879.2|6864.2|0
1737707020000|2025-01-24 08:23:40|6881.2|6866.2|6881.5|6866.5|6881.5|6866.5|6881.2|6866.2|1
1737707050000|2025-01-24 08:24:10|6883.6|6868.6|6884.5|6869.5|6884.7|6869.7|6883.6|6868.6|106
1737707060000|2025-01-24 08:24:20|6884.6|6869.6|6884.6|6869.6|6884.6|6869.6|6884.5|6869.5|0
1737707070000|2025-01-24 08:24:30|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|6884.7|6869.7|0
1737707080000|2025-01-24 08:24:40|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|6885.1|6870.1|0
1737707100000|2025-01-24 08:25:00|6884.1|6869.1|6885.1|6870.1|6885.1|6870.1|6884.1|6869.1|8
1737707150000|2025-01-24 08:25:50|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|28
1737707160000|2025-01-24 08:26:00|||||||||13
1737707170000|2025-01-24 08:26:10|||||||||4
1737707180000|2025-01-24 08:26:20|6885.1|6870.1|6887.5|6872.5|6887.5|6872.5|6885.1|6870.1|19
1737707190000|2025-01-24 08:26:30|6887.1|6872.1|6887.7|6872.7|6887.7|6872.7|6887.1|6872.1|1
1737707200000|2025-01-24 08:26:40|6887.8|6872.8|6887.6|6872.6|6887.8|6872.8|6887|6872|21
1737707220000|2025-01-24 08:27:00|6887.2|6872.2|6888.2|6873.2|6888.2|6873.2|6887.2|6872.2|2
1737707230000|2025-01-24 08:27:10|6889.3|6874.3|6888.6|6873.6|6889.3|6874.3|6888.6|6873.6|12
1737707240000|2025-01-24 08:27:20|6887.8|6872.8|6889.3|6874.3|6889.3|6874.3|6887.8|6872.8|4
1737707260000|2025-01-24 08:27:40|6888.7|6873.7|6888.7|6873.7|6888.8|6873.8|6888.7|6873.7|9
1737707280000|2025-01-24 08:28:00|6888.6|6873.6|6887.8|6872.8|6888.6|6873.6|6887.8|6872.8|12
1737707290000|2025-01-24 08:28:10|6888|6873|6888|6873|6888|6873|6888|6873|1
1737707300000|2025-01-24 08:28:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.7|6873.7|0
1737707310000|2025-01-24 08:28:30|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|6888.9|6873.9|0
1737707330000|2025-01-24 08:28:50|||||||||11
1737707340000|2025-01-24 08:29:00|6891.4|6876.4|6891.4|6876.4|6891.4|6876.4|6891.2|6876.2|7
1737707350000|2025-01-24 08:29:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|2
1737707370000|2025-01-24 08:29:30|6892.9|6877.9|6894.4|6879.4|6894.4|6879.4|6892.9|6877.9|3
1737707380000|2025-01-24 08:29:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|55
1737707390000|2025-01-24 08:29:50|||||||||3
1737707400000|2025-01-24 08:30:00|6895.4|6880.4|6895.9|6880.9|6896|6881|6895.4|6880.4|2
1737707410000|2025-01-24 08:30:10|6895.5|6880.5|6897.5|6882.5|6897.5|6882.5|6895.5|6880.5|12
1737707420000|2025-01-24 08:30:20|6897.6|6882.6|6898|6883|6898|6883|6897.5|6882.5|4
1737707450000|2025-01-24 08:30:50|||||||||10
1737707460000|2025-01-24 08:31:00|6898.5|6883.5|6899|6884|6899|6884|6898.5|6883.5|17
1737707470000|2025-01-24 08:31:10|6898.5|6883.5|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|3
1737707480000|2025-01-24 08:31:20|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|5
1737707500000|2025-01-24 08:31:40|||||||||1
1737707510000|2025-01-24 08:31:50|6898.4|6883.4|6898.5|6883.5|6898.5|6883.5|6898.4|6883.4|1
1737707520000|2025-01-24 08:32:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1737707530000|2025-01-24 08:32:10|6897.6|6882.6|6897.5|6882.5|6897.6|6882.6|6897.5|6882.5|3
1737707550000|2025-01-24 08:32:30|||||||||1
1737707560000|2025-01-24 08:32:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|1
1737707570000|2025-01-24 08:32:50|6898.6|6883.6|6899|6884|6899|6884|6898.6|6883.6|4
1737707580000|2025-01-24 08:33:00|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|1
1737707590000|2025-01-24 08:33:10|||||||||3
1737707600000|2025-01-24 08:33:20|||||||||2
1737707610000|2025-01-24 08:33:30|||||||||1
1737707620000|2025-01-24 08:33:40|||||||||4
1737707630000|2025-01-24 08:33:50|||||||||4
1737707640000|2025-01-24 08:34:00|||||||||5
1737707650000|2025-01-24 08:34:10|6898.9|6883.9|6898.5|6883.5|6898.9|6883.9|6898.5|6883.5|3
1737707660000|2025-01-24 08:34:20|6898.4|6883.4|6898.5|6883.5|6898.5|6883.5|6898.4|6883.4|0
1737707670000|2025-01-24 08:34:30|6898.4|6883.4|6898.5|6883.5|6898.5|6883.5|6898.4|6883.4|0
1737707680000|2025-01-24 08:34:40|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1737707690000|2025-01-24 08:34:50|6897.9|6882.9|6896.2|6881.2|6897.9|6882.9|6896.2|6881.2|3
1737707700000|2025-01-24 08:35:00|6896.4|6881.4|6896.2|6881.2|6896.4|6881.4|6896.2|6881.2|0
1737707710000|2025-01-24 08:35:10|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737707730000|2025-01-24 08:35:30|6897|6882|6897|6882|6897|6882|6897|6882|0
1737707740000|2025-01-24 08:35:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737707750000|2025-01-24 08:35:50|6897|6882|6897|6882|6897|6882|6897|6882|0
1737707760000|2025-01-24 08:36:00|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737707770000|2025-01-24 08:36:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1737707780000|2025-01-24 08:36:20|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737707800000|2025-01-24 08:36:40|6897.6|6882.6|6897.7|6882.7|6897.7|6882.7|6897.6|6882.6|0
1737707820000|2025-01-24 08:37:00|6897.9|6882.9|6896.7|6881.7|6897.9|6882.9|6896.7|6881.7|2
1737707830000|2025-01-24 08:37:10|6896|6881|6896.9|6881.9|6896.9|6881.9|6896|6881|0
1737707840000|2025-01-24 08:37:20|||||||||1
1737707850000|2025-01-24 08:37:30|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|2
1737707860000|2025-01-24 08:37:40|6896.9|6881.9|6897|6882|6897|6882|6896.9|6881.9|3
1737707870000|2025-01-24 08:37:50|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1737707900000|2025-01-24 08:38:20|6896|6881|6895.7|6880.7|6896|6881|6895.7|6880.7|2
1737707940000|2025-01-24 08:39:00|||||||||1
1737707960000|2025-01-24 08:39:20|6894.9|6879.9|6893.2|6878.2|6894.9|6879.9|6893.2|6878.2|2
1737708000000|2025-01-24 08:40:00|6893.6|6878.6|6894|6879|6894|6879|6893.6|6878.6|1
1737708010000|2025-01-24 08:40:10|6894.4|6879.4|6894.5|6879.5|6894.5|6879.5|6894.4|6879.4|1
1737708040000|2025-01-24 08:40:40|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|6893.9|6878.9|3
1737708050000|2025-01-24 08:40:50|6893.7|6878.7|6893.9|6878.9|6893.9|6878.9|6893.7|6878.7|1
1737708070000|2025-01-24 08:41:10|6893.7|6878.7|6893.9|6878.9|6893.9|6878.9|6893.7|6878.7|0
1737708080000|2025-01-24 08:41:20|6893.7|6878.7|6893.9|6878.9|6893.9|6878.9|6893.7|6878.7|0
1737708130000|2025-01-24 08:42:10|6894|6879|6894.7|6879.7|6894.7|6879.7|6894|6879|0
1737708140000|2025-01-24 08:42:20|6894.4|6879.4|6893.7|6878.7|6894.4|6879.4|6893.7|6878.7|1
1737708160000|2025-01-24 08:42:40|6894.2|6879.2|6893.9|6878.9|6894.2|6879.2|6893.9|6878.9|3
1737708200000|2025-01-24 08:43:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|11
1737708250000|2025-01-24 08:44:10|6895|6880|6893.5|6878.5|6895|6880|6893.5|6878.5|14
1737708260000|2025-01-24 08:44:20|6893.6|6878.6|6894|6879|6894|6879|6893.6|6878.6|0
1737708270000|2025-01-24 08:44:30|6893.4|6878.4|6893.9|6878.9|6893.9|6878.9|6893.1|6878.1|3
1737708290000|2025-01-24 08:44:50|6894|6879|6894|6879|6894|6879|6893.9|6878.9|0
1737708300000|2025-01-24 08:45:00|6894.1|6879.1|6895|6880|6895|6880|6894.1|6879.1|1
1737708320000|2025-01-24 08:45:20|||||||||2
1737708340000|2025-01-24 08:45:40|6895.5|6880.5|6896|6881|6896|6881|6895.5|6880.5|0
1737708350000|2025-01-24 08:45:50|6895.5|6880.5|6895|6880|6895.5|6880.5|6895|6880|3
1737708360000|2025-01-24 08:46:00|6895.4|6880.4|6895.5|6880.5|6895.5|6880.5|6895.4|6880.4|1
1737708390000|2025-01-24 08:46:30|6895.6|6880.6|6896.5|6881.5|6896.5|6881.5|6895.6|6880.6|0
1737708460000|2025-01-24 08:47:40|6896.4|6881.4|6896|6881|6896.4|6881.4|6896|6881|0
1737708500000|2025-01-24 08:48:20|6895.6|6880.6|6895.5|6880.5|6895.6|6880.6|6895.5|6880.5|5
1737708510000|2025-01-24 08:48:30|6895.9|6880.9|6896.4|6881.4|6896.5|6881.5|6895|6880|2
1737708520000|2025-01-24 08:48:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1737708530000|2025-01-24 08:48:50|6896.4|6881.4|6896.5|6881.5|6896.5|6881.5|6896.4|6881.4|0
1737708580000|2025-01-24 08:49:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737708600000|2025-01-24 08:50:00|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1737708640000|2025-01-24 08:50:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|0
1737708670000|2025-01-24 08:51:10|6896.9|6881.9|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1737708680000|2025-01-24 08:51:20|6897.2|6882.2|6897.4|6882.4|6897.4|6882.4|6897.2|6882.2|5
1737708690000|2025-01-24 08:51:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1737708700000|2025-01-24 08:51:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|2
1737708710000|2025-01-24 08:51:50|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|2
1737708720000|2025-01-24 08:52:00|6895.9|6880.9|6895.7|6880.7|6895.9|6880.9|6895.6|6880.6|0
1737708750000|2025-01-24 08:52:30|6895.9|6880.9|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|1
1737708760000|2025-01-24 08:52:40|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737708780000|2025-01-24 08:53:00|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1737708820000|2025-01-24 08:53:40|6896.7|6881.7|6897.4|6882.4|6897.4|6882.4|6896.7|6881.7|1
1737708840000|2025-01-24 08:54:00|||||||||1
1737708850000|2025-01-24 08:54:10|6897|6882|6897|6882|6897|6882|6897|6882|0
1737708890000|2025-01-24 08:54:50|||||||||1
1737708910000|2025-01-24 08:55:10|||||||||1
1737708940000|2025-01-24 08:55:40|||||||||1
1737708960000|2025-01-24 08:56:00|||||||||1
1737708970000|2025-01-24 08:56:10|6897.4|6882.4|6897|6882|6897.4|6882.4|6897|6882|6
1737708980000|2025-01-24 08:56:20|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|1
1737709010000|2025-01-24 08:56:50|||||||||1
1737709040000|2025-01-24 08:57:20|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|4
1737709050000|2025-01-24 08:57:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6896.9|6881.9|2
1737709070000|2025-01-24 08:57:50|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1737709080000|2025-01-24 08:58:00|6896.4|6881.4|6897.1|6882.1|6897.1|6882.1|6896.4|6881.4|1
1737709090000|2025-01-24 08:58:10|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|0
1737709100000|2025-01-24 08:58:20|6896.7|6881.7|6897.4|6882.4|6897.4|6882.4|6896.7|6881.7|2
1737709110000|2025-01-24 08:58:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1737709120000|2025-01-24 08:58:40|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1737709140000|2025-01-24 08:59:00|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737709160000|2025-01-24 08:59:20|||||||||1
1737709170000|2025-01-24 08:59:30|||||||||1
1737709180000|2025-01-24 08:59:40|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|2
1737709190000|2025-01-24 08:59:50|6897.7|6882.7|6898.1|6883.1|6898.1|6883.1|6897.7|6882.7|7
1737709200000|2025-01-24 09:00:00|6897.7|6882.7|6898.1|6883.1|6898.1|6883.1|6897.7|6882.7|2
1737709210000|2025-01-24 09:00:10|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737709230000|2025-01-24 09:00:30|||||||||3
1737709250000|2025-01-24 09:00:50|||||||||1
1737709260000|2025-01-24 09:01:00|6896.2|6881.2|6896.4|6881.4|6896.4|6881.4|6896.2|6881.2|11
1737709270000|2025-01-24 09:01:10|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737709290000|2025-01-24 09:01:30|6897.4|6882.4|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|0
1737709300000|2025-01-24 09:01:40|6897.4|6882.4|6897.7|6882.7|6897.7|6882.7|6897.4|6882.4|0
1737709320000|2025-01-24 09:02:00|||||||||1
1737709350000|2025-01-24 09:02:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1737709360000|2025-01-24 09:02:40|||||||||1
1737709370000|2025-01-24 09:02:50|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|1
1737709460000|2025-01-24 09:04:20|||||||||1
1737709470000|2025-01-24 09:04:30|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1737709480000|2025-01-24 09:04:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|4
1737709510000|2025-01-24 09:05:10|||||||||1
1737709520000|2025-01-24 09:05:20|||||||||1
1737709530000|2025-01-24 09:05:30|||||||||2
1737709550000|2025-01-24 09:05:50|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1737709600000|2025-01-24 09:06:40|||||||||1
1737709620000|2025-01-24 09:07:00|||||||||1
1737709630000|2025-01-24 09:07:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6
1737709650000|2025-01-24 09:07:30|6897.8|6882.8|6898.1|6883.1|6898.1|6883.1|6897.8|6882.8|2
1737709660000|2025-01-24 09:07:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737709670000|2025-01-24 09:07:50|||||||||1
1737709700000|2025-01-24 09:08:20|6899.8|6884.8|6900.1|6885.1|6900.1|6885.1|6899.8|6884.8|2
1737709760000|2025-01-24 09:09:20|6902.9|6887.9|6903.5|6888.5|6903.5|6888.5|6902.9|6887.9|5
1737709770000|2025-01-24 09:09:30|6903.4|6888.4|6903.5|6888.5|6903.5|6888.5|6903.4|6888.4|1
1737709790000|2025-01-24 09:09:50|6904.5|6889.5|6904|6889|6905|6890|6903.9|6888.9|46
1737709800000|2025-01-24 09:10:00|6903.5|6888.5|6902.4|6887.4|6904.5|6889.5|6902.4|6887.4|7
1737709810000|2025-01-24 09:10:10|6901.9|6886.9|6905|6890|6905|6890|6901.9|6886.9|5
1737709820000|2025-01-24 09:10:20|6906.5|6891.5|6907|6892|6907|6892|6906.5|6891.5|1
1737709830000|2025-01-24 09:10:30|6907.4|6892.4|6908.4|6893.4|6908.4|6893.4|6907.4|6892.4|17
1737709840000|2025-01-24 09:10:40|6907.5|6892.5|6908.5|6893.5|6908.5|6893.5|6907.5|6892.5|7
1737709860000|2025-01-24 09:11:00|6907.8|6892.8|6907.5|6892.5|6907.8|6892.8|6907.4|6892.4|3
1737709890000|2025-01-24 09:11:30|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|6905.9|6890.9|2
1737709940000|2025-01-24 09:12:20|6906|6891|6906.4|6891.4|6906.4|6891.4|6906|6891|3
1737709950000|2025-01-24 09:12:30|6906.5|6891.5|6907.5|6892.5|6908|6893|6906.5|6891.5|9
1737709960000|2025-01-24 09:12:40|6907.4|6892.4|6907.5|6892.5|6907.5|6892.5|6907.4|6892.4|0
1737709980000|2025-01-24 09:13:00|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|6907.4|6892.4|0
1737709990000|2025-01-24 09:13:10|6907.5|6892.5|6907|6892|6907.5|6892.5|6906.5|6891.5|3
1737710000000|2025-01-24 09:13:20|6907.5|6892.5|6908|6893|6908|6893|6907.5|6892.5|1
1737710020000|2025-01-24 09:13:40|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|6906.5|6891.5|1
1737710030000|2025-01-24 09:13:50|||||||||1
1737710040000|2025-01-24 09:14:00|6906.9|6891.9|6907|6892|6907.5|6892.5|6906.9|6891.9|9
1737710060000|2025-01-24 09:14:20|6907.1|6892.1|6907.5|6892.5|6907.5|6892.5|6907.1|6892.1|0
1737710080000|2025-01-24 09:14:40|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|6907.6|6892.6|4
1737710090000|2025-01-24 09:14:50|6907.9|6892.9|6908|6893|6908.5|6893.5|6907.9|6892.9|0
1737710100000|2025-01-24 09:15:00|6907.9|6892.9|6908.8|6893.8|6908.8|6893.8|6907.9|6892.9|0
1737710110000|2025-01-24 09:15:10|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|3
1737710120000|2025-01-24 09:15:20|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1737710130000|2025-01-24 09:15:30|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|2
1737710150000|2025-01-24 09:15:50|6908.4|6893.4|6908.8|6893.8|6908.8|6893.8|6908.4|6893.4|0
1737710160000|2025-01-24 09:16:00|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1737710180000|2025-01-24 09:16:20|6908.8|6893.8|6908.3|6893.3|6908.8|6893.8|6908.3|6893.3|4
1737710190000|2025-01-24 09:16:30|6907.8|6892.8|6907.3|6892.3|6907.8|6892.8|6907.3|6892.3|8
1737710200000|2025-01-24 09:16:40|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|0
1737710240000|2025-01-24 09:17:20|6908.4|6893.4|6908.8|6893.8|6908.8|6893.8|6908.4|6893.4|0
1737710270000|2025-01-24 09:17:50|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|6909.3|6894.3|1
1737710280000|2025-01-24 09:18:00|6909.4|6894.4|6907.6|6892.6|6909.4|6894.4|6907.6|6892.6|4
1737710290000|2025-01-24 09:18:10|6908.1|6893.1|6908.1|6893.1|6908.1|6893.1|6907.6|6892.6|1
1737710300000|2025-01-24 09:18:20|6908.3|6893.3|6908.3|6893.3|6908.3|6893.3|6908.1|6893.1|0
1737710310000|2025-01-24 09:18:30|6908.1|6893.1|6906.1|6891.1|6908.3|6893.3|6906.1|6891.1|1
1737710320000|2025-01-24 09:18:40|6906.6|6891.6|6907.1|6892.1|6907.1|6892.1|6906.6|6891.6|0
1737710330000|2025-01-24 09:18:50|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.1|6891.1|0
1737710340000|2025-01-24 09:19:00|6906.1|6891.1|6904.5|6889.5|6906.6|6891.6|6904|6889|8
1737710350000|2025-01-24 09:19:10|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6902.1|6887.1|10
1737710360000|2025-01-24 09:19:20|6904.4|6889.4|6904.5|6889.5|6904.6|6889.6|6904.4|6889.4|1
1737710370000|2025-01-24 09:19:30|6904.4|6889.4|6903.6|6888.6|6904.4|6889.4|6903.6|6888.6|2
1737710380000|2025-01-24 09:19:40|||||||||1
1737710430000|2025-01-24 09:20:30|6904|6889|6904|6889|6904.1|6889.1|6904|6889|3
1737710440000|2025-01-24 09:20:40|6903.3|6888.3|6902.6|6887.6|6903.3|6888.3|6902.6|6887.6|1
1737710450000|2025-01-24 09:20:50|6902.4|6887.4|6902.8|6887.8|6902.8|6887.8|6902.4|6887.4|0
1737710460000|2025-01-24 09:21:00|6902.9|6887.9|6903.3|6888.3|6903.8|6888.8|6902.9|6887.9|5
1737710470000|2025-01-24 09:21:10|6902.3|6887.3|6901.1|6886.1|6902.3|6887.3|6901.1|6886.1|7
1737710480000|2025-01-24 09:21:20|6900.6|6885.6|6900.3|6885.3|6900.6|6885.6|6900.3|6885.3|0
1737710490000|2025-01-24 09:21:30|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1737710500000|2025-01-24 09:21:40|6901|6886|6901.3|6886.3|6901.3|6886.3|6900.8|6885.8|1
1737710510000|2025-01-24 09:21:50|6901.8|6886.8|6901|6886|6901.8|6886.8|6901|6886|2
1737710520000|2025-01-24 09:22:00|6900.3|6885.3|6900.6|6885.6|6900.6|6885.6|6900.3|6885.3|1
1737710550000|2025-01-24 09:22:30|6899.1|6884.1|6899|6884|6899.1|6884.1|6899|6884|8
1737710560000|2025-01-24 09:22:40|6899.5|6884.5|6900.1|6885.1|6900.1|6885.1|6899.5|6884.5|2
1737710610000|2025-01-24 09:23:30|6901.1|6886.1|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|0
1737710620000|2025-01-24 09:23:40|6900.3|6885.3|6899.6|6884.6|6900.3|6885.3|6899.6|6884.6|2
1737710640000|2025-01-24 09:24:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|0
1737710650000|2025-01-24 09:24:10|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|2
1737710660000|2025-01-24 09:24:20|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|6900.1|6885.1|4
1737710700000|2025-01-24 09:25:00|6899.6|6884.6|6899.6|6884.6|6899.8|6884.8|6899.6|6884.6|1
1737710720000|2025-01-24 09:25:20|6899.8|6884.8|6899.6|6884.6|6899.8|6884.8|6899.6|6884.6|2
1737710730000|2025-01-24 09:25:30|6898.4|6883.4|6898.1|6883.1|6898.4|6883.4|6898.1|6883.1|3
1737710740000|2025-01-24 09:25:40|6898.5|6883.5|6898|6883|6898.5|6883.5|6898|6883|1
1737710750000|2025-01-24 09:25:50|6898.5|6883.5|6900.1|6885.1|6900.1|6885.1|6898.5|6883.5|3
1737710760000|2025-01-24 09:26:00|6899.8|6884.8|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|0
1737710780000|2025-01-24 09:26:20|6901.5|6886.5|6901.8|6886.8|6901.8|6886.8|6901.5|6886.5|1
1737710820000|2025-01-24 09:27:00|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1737710840000|2025-01-24 09:27:20|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6901.6|6886.6|1
1737710850000|2025-01-24 09:27:30|6901.8|6886.8|6901.6|6886.6|6901.8|6886.8|6901.6|6886.6|0
1737710860000|2025-01-24 09:27:40|6900.5|6885.5|6900.6|6885.6|6900.6|6885.6|6899.8|6884.8|2
1737710870000|2025-01-24 09:27:50|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|6900.8|6885.8|0
1737710940000|2025-01-24 09:29:00|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|6900.6|6885.6|0
1737710980000|2025-01-24 09:29:40|6900.8|6885.8|6900.3|6885.3|6900.8|6885.8|6900.3|6885.3|0
1737710990000|2025-01-24 09:29:50|6900.8|6885.8|6900.6|6885.6|6901.1|6886.1|6900.6|6885.6|1
1737711000000|2025-01-24 09:30:00|6900.3|6885.3|6900.6|6885.6|6900.8|6885.8|6900.3|6885.3|0
1737711010000|2025-01-24 09:30:10|6900.8|6885.8|6900.6|6885.6|6900.8|6885.8|6900.6|6885.6|0
1737711020000|2025-01-24 09:30:20|6900.8|6885.8|6900.6|6885.6|6900.8|6885.8|6900.6|6885.6|0
1737711060000|2025-01-24 09:31:00|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6898.3|6883.3|6
1737711070000|2025-01-24 09:31:10|6899.5|6884.5|6899.6|6884.6|6899.6|6884.6|6899.5|6884.5|0
1737711090000|2025-01-24 09:31:30|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899.6|6884.6|0
1737711100000|2025-01-24 09:31:40|6900.1|6885.1|6900.6|6885.6|6900.6|6885.6|6900.1|6885.1|1
1737711120000|2025-01-24 09:32:00|6901.1|6886.1|6901.5|6886.5|6901.6|6886.6|6901.1|6886.1|1
1737711130000|2025-01-24 09:32:10|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1737711140000|2025-01-24 09:32:20|6900.1|6885.1|6899.6|6884.6|6900.1|6885.1|6899|6884|10
1737711150000|2025-01-24 09:32:30|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737711160000|2025-01-24 09:32:40|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|6900.4|6885.4|0
1737711180000|2025-01-24 09:33:00|6899.6|6884.6|6900.6|6885.6|6900.6|6885.6|6899.6|6884.6|1
1737711190000|2025-01-24 09:33:10|6899.6|6884.6|6900|6885|6900|6885|6899.6|6884.6|2
1737711210000|2025-01-24 09:33:30|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|0
1737711230000|2025-01-24 09:33:50|6900.5|6885.5|6900|6885|6900.5|6885.5|6900|6885|0
1737711250000|2025-01-24 09:34:10|6899.6|6884.6|6897|6882|6899.6|6884.6|6897|6882|7
1737711260000|2025-01-24 09:34:20|6896.3|6881.3|6896.6|6881.6|6896.6|6881.6|6895.5|6880.5|1
1737711280000|2025-01-24 09:34:40|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|6896.5|6881.5|1
1737711330000|2025-01-24 09:35:30|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737711350000|2025-01-24 09:35:50|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1737711360000|2025-01-24 09:36:00|6897.1|6882.1|6897|6882|6897.1|6882.1|6897|6882|1
1737711370000|2025-01-24 09:36:10|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|0
1737711380000|2025-01-24 09:36:20|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737711400000|2025-01-24 09:36:40|6896.6|6881.6|6897.3|6882.3|6897.3|6882.3|6896.6|6881.6|1
1737711420000|2025-01-24 09:37:00|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737711440000|2025-01-24 09:37:20|6897.1|6882.1|6897.6|6882.6|6897.6|6882.6|6897.1|6882.1|7
1737711450000|2025-01-24 09:37:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737711480000|2025-01-24 09:38:00|6897.1|6882.1|6897.1|6882.1|6897.3|6882.3|6897.1|6882.1|1
1737711490000|2025-01-24 09:38:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6
1737711500000|2025-01-24 09:38:20|6896.3|6881.3|6895.6|6880.6|6896.8|6881.8|6895.1|6880.1|11
1737711510000|2025-01-24 09:38:30|6895.8|6880.8|6896.6|6881.6|6896.6|6881.6|6895.8|6880.8|0
1737711520000|2025-01-24 09:38:40|6895.5|6880.5|6895.1|6880.1|6895.5|6880.5|6895.1|6880.1|3
1737711530000|2025-01-24 09:38:50|6895.8|6880.8|6896.3|6881.3|6896.3|6881.3|6895.8|6880.8|11
1737711540000|2025-01-24 09:39:00|6895.8|6880.8|6895.6|6880.6|6895.8|6880.8|6895.6|6880.6|10
1737711560000|2025-01-24 09:39:20|6895|6880|6896.1|6881.1|6896.1|6881.1|6894.5|6879.5|25
1737711590000|2025-01-24 09:39:50|6896.5|6881.5|6896.6|6881.6|6896.6|6881.6|6896.5|6881.5|1
1737711600000|2025-01-24 09:40:00|6897|6882|6897.3|6882.3|6897.3|6882.3|6897|6882|2
1737711640000|2025-01-24 09:40:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737711660000|2025-01-24 09:41:00|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.6|6881.6|4
1737711680000|2025-01-24 09:41:20|6896.1|6881.1|6896.3|6881.3|6896.3|6881.3|6896.1|6881.1|0
1737711690000|2025-01-24 09:41:30|6897.1|6882.1|6896.6|6881.6|6897.1|6882.1|6896.6|6881.6|1
1737711700000|2025-01-24 09:41:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737711710000|2025-01-24 09:41:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737711720000|2025-01-24 09:42:00|||||||||2
1737711730000|2025-01-24 09:42:10|||||||||1
1737711780000|2025-01-24 09:43:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|4
1737711810000|2025-01-24 09:43:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1737711820000|2025-01-24 09:43:40|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1737711840000|2025-01-24 09:44:00|6899.4|6884.4|6898.7|6883.7|6899.8|6884.8|6898.7|6883.7|4
1737711870000|2025-01-24 09:44:30|6898.3|6883.3|6898.3|6883.3|6898.7|6883.7|6897|6882|7
1737711880000|2025-01-24 09:44:40|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737711890000|2025-01-24 09:44:50|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1737711900000|2025-01-24 09:45:00|6898.8|6883.8|6898.7|6883.7|6898.8|6883.8|6898.3|6883.3|0
1737711910000|2025-01-24 09:45:10|6899|6884|6898.8|6883.8|6899|6884|6898.8|6883.8|0
1737711920000|2025-01-24 09:45:20|6898.7|6883.7|6898.5|6883.5|6898.7|6883.7|6898.5|6883.5|0
1737711930000|2025-01-24 09:45:30|6897.8|6882.8|6898.7|6883.7|6898.7|6883.7|6897.7|6882.7|2
1737711940000|2025-01-24 09:45:40|6898.8|6883.8|6898.7|6883.7|6898.8|6883.8|6897.8|6882.8|1
1737711970000|2025-01-24 09:46:10|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1737712000000|2025-01-24 09:46:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1737712020000|2025-01-24 09:47:00|6899.3|6884.3|6899.3|6884.3|6899.3|6884.3|6898.7|6883.7|0
1737712050000|2025-01-24 09:47:30|6899|6884|6898.7|6883.7|6899|6884|6898.2|6883.2|5
1737712060000|2025-01-24 09:47:40|6898.8|6883.8|6898.7|6883.7|6898.8|6883.8|6898.7|6883.7|0
1737712070000|2025-01-24 09:47:50|6897.8|6882.8|6896.8|6881.8|6897.8|6882.8|6896.8|6881.8|3
1737712080000|2025-01-24 09:48:00|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1737712090000|2025-01-24 09:48:10|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1737712100000|2025-01-24 09:48:20|6895.8|6880.8|6896.3|6881.3|6896.8|6881.8|6895.8|6880.8|5
1737712110000|2025-01-24 09:48:30|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737712130000|2025-01-24 09:48:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737712140000|2025-01-24 09:49:00|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1737712160000|2025-01-24 09:49:20|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|1
1737712210000|2025-01-24 09:50:10|6898.2|6883.2|6898.3|6883.3|6898.3|6883.3|6898.2|6883.2|1
1737712220000|2025-01-24 09:50:20|||||||||1
1737712250000|2025-01-24 09:50:50|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1737712260000|2025-01-24 09:51:00|6898.9|6883.9|6899.7|6884.7|6899.7|6884.7|6898.9|6883.9|5
1737712270000|2025-01-24 09:51:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1737712320000|2025-01-24 09:52:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|4
1737712330000|2025-01-24 09:52:10|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737712340000|2025-01-24 09:52:20|6898.9|6883.9|6899.3|6884.3|6899.3|6884.3|6898.9|6883.9|1
1737712350000|2025-01-24 09:52:30|6899.2|6884.2|6899.3|6884.3|6899.3|6884.3|6899.2|6884.2|0
1737712370000|2025-01-24 09:52:50|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737712400000|2025-01-24 09:53:20|||||||||2
1737712490000|2025-01-24 09:54:50|6899|6884|6899.2|6884.2|6899.2|6884.2|6898.7|6883.7|2
1737712510000|2025-01-24 09:55:10|6899.4|6884.4|6902.2|6887.2|6902.7|6887.7|6899.4|6884.4|5
1737712520000|2025-01-24 09:55:20|6902|6887|6902.2|6887.2|6902.2|6887.2|6901.7|6886.7|4
1737712530000|2025-01-24 09:55:30|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|1
1737712540000|2025-01-24 09:55:40|6901.2|6886.2|6901.2|6886.2|6901.7|6886.7|6901.2|6886.2|0
1737712600000|2025-01-24 09:56:40|6900.7|6885.7|6901.2|6886.2|6901.2|6886.2|6900.7|6885.7|2
1737712610000|2025-01-24 09:56:50|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|1
1737712680000|2025-01-24 09:58:00|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|6902.2|6887.2|0
1737712720000|2025-01-24 09:58:40|||||||||1
1737712740000|2025-01-24 09:59:00|6901.8|6886.8|6900.2|6885.2|6901.8|6886.8|6900.2|6885.2|2
1737712790000|2025-01-24 09:59:50|||||||||1
1737712870000|2025-01-24 10:01:10|6899.2|6884.2|6899.3|6884.3|6899.3|6884.3|6899.2|6884.2|5
1737712890000|2025-01-24 10:01:30|6899.7|6884.7|6900.2|6885.2|6900.2|6885.2|6899.7|6884.7|0
1737713000000|2025-01-24 10:03:20|6901.7|6886.7|6901.2|6886.2|6902.2|6887.2|6901.2|6886.2|3
1737713060000|2025-01-24 10:04:20|6901|6886|6901|6886|6901|6886|6901|6886|6
1737713070000|2025-01-24 10:04:30|6900.7|6885.7|6900.7|6885.7|6901.2|6886.2|6900.7|6885.7|0
1737713080000|2025-01-24 10:04:40|6900.8|6885.8|6901.7|6886.7|6901.9|6886.9|6900.8|6885.8|1
1737713100000|2025-01-24 10:05:00|6902.2|6887.2|6902.7|6887.7|6902.7|6887.7|6902.2|6887.2|1
1737713110000|2025-01-24 10:05:10|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|0
1737713130000|2025-01-24 10:05:30|6902.2|6887.2|6901.2|6886.2|6902.2|6887.2|6901.2|6886.2|7
1737713140000|2025-01-24 10:05:40|6900.8|6885.8|6900.7|6885.7|6900.8|6885.8|6900.7|6885.7|1
1737713160000|2025-01-24 10:06:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737713200000|2025-01-24 10:06:40|6899.8|6884.8|6899.5|6884.5|6899.8|6884.8|6899.5|6884.5|1
1737713210000|2025-01-24 10:06:50|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|0
1737713270000|2025-01-24 10:07:50|||||||||1
1737713280000|2025-01-24 10:08:00|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1737713300000|2025-01-24 10:08:20|6899.5|6884.5|6899.7|6884.7|6899.7|6884.7|6899.5|6884.5|1
1737713310000|2025-01-24 10:08:30|6899.8|6884.8|6900.2|6885.2|6900.2|6885.2|6899.8|6884.8|1
1737713390000|2025-01-24 10:09:50|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1737713410000|2025-01-24 10:10:10|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737713420000|2025-01-24 10:10:20|6899.8|6884.8|6897.7|6882.7|6899.8|6884.8|6897|6882|7
1737713440000|2025-01-24 10:10:40|6897.2|6882.2|6897.7|6882.7|6897.7|6882.7|6897.2|6882.2|0
1737713450000|2025-01-24 10:10:50|6897.2|6882.2|6895.8|6880.8|6897.3|6882.3|6895.8|6880.8|7
1737713460000|2025-01-24 10:11:00|||||||||5
1737713470000|2025-01-24 10:11:10|6893.9|6878.9|6892.2|6877.2|6893.9|6878.9|6892.2|6877.2|1
1737713480000|2025-01-24 10:11:20|6893.2|6878.2|6894.2|6879.2|6894.2|6879.2|6893.2|6878.2|2
1737713490000|2025-01-24 10:11:30|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1737713500000|2025-01-24 10:11:40|6894.4|6879.4|6894.8|6879.8|6894.8|6879.8|6894.4|6879.4|0
1737713520000|2025-01-24 10:12:00|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|3
1737713530000|2025-01-24 10:12:10|6891.7|6876.7|6891.5|6876.5|6891.7|6876.7|6891.5|6876.5|7
1737713540000|2025-01-24 10:12:20|6891.2|6876.2|6892.5|6877.5|6892.5|6877.5|6890.7|6875.7|6
1737713550000|2025-01-24 10:12:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1737713560000|2025-01-24 10:12:40|6892|6877|6892|6877|6892|6877|6892|6877|0
1737713570000|2025-01-24 10:12:50|6891.8|6876.8|6890.5|6875.5|6891.8|6876.8|6890.4|6875.4|5
1737713590000|2025-01-24 10:13:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1737713610000|2025-01-24 10:13:30|6893|6878|6893|6878|6893|6878|6893|6878|0
1737713630000|2025-01-24 10:13:50|6893.2|6878.2|6893.5|6878.5|6893.5|6878.5|6893.2|6878.2|0
1737713680000|2025-01-24 10:14:40|6893|6878|6893|6878|6893|6878|6893|6878|7
1737713690000|2025-01-24 10:14:50|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892|6877|0
1737713700000|2025-01-24 10:15:00|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1737713730000|2025-01-24 10:15:30|6893|6878|6893|6878|6893|6878|6893|6878|0
1737713750000|2025-01-24 10:15:50|6893.5|6878.5|6894.5|6879.5|6894.5|6879.5|6893.5|6878.5|4
1737713760000|2025-01-24 10:16:00|6895.3|6880.3|6895.4|6880.4|6895.5|6880.5|6895.3|6880.3|1
1737713770000|2025-01-24 10:16:10|6895|6880|6895|6880|6895|6880|6895|6880|0
1737713800000|2025-01-24 10:16:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1737713820000|2025-01-24 10:17:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1737713860000|2025-01-24 10:17:40|||||||||1
1737713880000|2025-01-24 10:18:00|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6
1737713900000|2025-01-24 10:18:20|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|0
1737713910000|2025-01-24 10:18:30|6895|6880|6895|6880|6895|6880|6895|6880|1
1737713960000|2025-01-24 10:19:20|6894.5|6879.5|6895.2|6880.2|6895.2|6880.2|6894.5|6879.5|0
1737713970000|2025-01-24 10:19:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1737713990000|2025-01-24 10:19:50|6894.8|6879.8|6895.6|6880.6|6895.6|6880.6|6894.2|6879.2|6
1737714000000|2025-01-24 10:20:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1737714010000|2025-01-24 10:20:10|6896.1|6881.1|6897.7|6882.7|6897.7|6882.7|6896.1|6881.1|1
1737714020000|2025-01-24 10:20:20|6897.2|6882.2|6897.4|6882.4|6897.7|6882.7|6897.2|6882.2|0
1737714030000|2025-01-24 10:20:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1737714060000|2025-01-24 10:21:00|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1737714070000|2025-01-24 10:21:10|6895.8|6880.8|6897.1|6882.1|6897.1|6882.1|6895.7|6880.7|2
1737714080000|2025-01-24 10:21:20|6896.9|6881.9|6897.2|6882.2|6897.2|6882.2|6896.9|6881.9|0
1737714100000|2025-01-24 10:21:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.6|6882.6|0
1737714110000|2025-01-24 10:21:50|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.4|6883.4|0
1737714120000|2025-01-24 10:22:00|||||||||1
1737714140000|2025-01-24 10:22:20|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|2
1737714150000|2025-01-24 10:22:30|6896.7|6881.7|6897.1|6882.1|6897.2|6882.2|6896.7|6881.7|1
1737714160000|2025-01-24 10:22:40|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737714190000|2025-01-24 10:23:10|6896.8|6881.8|6896.7|6881.7|6897.2|6882.2|6896.7|6881.7|0
1737714200000|2025-01-24 10:23:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1737714240000|2025-01-24 10:24:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737714250000|2025-01-24 10:24:10|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1737714270000|2025-01-24 10:24:30|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737714320000|2025-01-24 10:25:20|6897.7|6882.7|6897.2|6882.2|6897.7|6882.7|6896.7|6881.7|0
1737714340000|2025-01-24 10:25:40|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|0
1737714410000|2025-01-24 10:26:50|6897.6|6882.6|6897.7|6882.7|6897.7|6882.7|6897.6|6882.6|1
1737714470000|2025-01-24 10:27:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737714480000|2025-01-24 10:28:00|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1737714490000|2025-01-24 10:28:10|6898.7|6883.7|6898.6|6883.6|6898.7|6883.7|6898.6|6883.6|1
1737714510000|2025-01-24 10:28:30|6897.6|6882.6|6898.7|6883.7|6898.7|6883.7|6897.1|6882.1|6
1737714530000|2025-01-24 10:28:50|||||||||1
1737714540000|2025-01-24 10:29:00|6898.6|6883.6|6898.2|6883.2|6898.6|6883.6|6898.1|6883.1|0
1737714560000|2025-01-24 10:29:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1737714570000|2025-01-24 10:29:30|6898.6|6883.6|6898.2|6883.2|6898.6|6883.6|6898.2|6883.2|0
1737714590000|2025-01-24 10:29:50|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1737714630000|2025-01-24 10:30:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737714650000|2025-01-24 10:30:50|6897.6|6882.6|6897.7|6882.7|6897.7|6882.7|6897.6|6882.6|1
1737714670000|2025-01-24 10:31:10|6897.6|6882.6|6897.6|6882.6|6897.7|6882.7|6897.6|6882.6|1
1737714680000|2025-01-24 10:31:20|6897.7|6882.7|6897.6|6882.6|6897.7|6882.7|6897.6|6882.6|0
1737714690000|2025-01-24 10:31:30|6897.7|6882.7|6897.7|6882.7|6898.3|6883.3|6897.7|6882.7|45
1737714700000|2025-01-24 10:31:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737714710000|2025-01-24 10:31:50|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|17
1737714720000|2025-01-24 10:32:00|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1737714730000|2025-01-24 10:32:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737714760000|2025-01-24 10:32:40|6898.1|6883.1|6898.3|6883.3|6898.4|6883.4|6898.1|6883.1|4
1737714780000|2025-01-24 10:33:00|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737714810000|2025-01-24 10:33:30|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1737714830000|2025-01-24 10:33:50|6898.1|6883.1|6898|6883|6898.1|6883.1|6898|6883|1
1737714860000|2025-01-24 10:34:20|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|10
1737714900000|2025-01-24 10:35:00|6898.2|6883.2|6898.3|6883.3|6898.3|6883.3|6898.2|6883.2|1
1737714910000|2025-01-24 10:35:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1737714940000|2025-01-24 10:35:40|6898.5|6883.5|6898|6883|6898.5|6883.5|6898|6883|0
1737714950000|2025-01-24 10:35:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737714970000|2025-01-24 10:36:10|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737714990000|2025-01-24 10:36:30|6898|6883|6898|6883|6898|6883|6898|6883|1
1737715020000|2025-01-24 10:37:00|6898.1|6883.1|6898|6883|6898.5|6883.5|6898|6883|0
1737715050000|2025-01-24 10:37:30|6897.8|6882.8|6896.3|6881.3|6897.8|6882.8|6896.3|6881.3|2
1737715070000|2025-01-24 10:37:50|6897|6882|6896.7|6881.7|6897|6882|6896.3|6881.3|2
1737715080000|2025-01-24 10:38:00|6896.3|6881.3|6895.6|6880.6|6896.3|6881.3|6895.2|6880.2|6
1737715090000|2025-01-24 10:38:10|6895.2|6880.2|6895.8|6880.8|6895.8|6880.8|6895.2|6880.2|1
1737715100000|2025-01-24 10:38:20|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|1
1737715110000|2025-01-24 10:38:30|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737715130000|2025-01-24 10:38:50|6897.2|6882.2|6897.3|6882.3|6897.3|6882.3|6897.2|6882.2|0
1737715140000|2025-01-24 10:39:00|6897.2|6882.2|6897.2|6882.2|6897.3|6882.3|6897.2|6882.2|1
1737715150000|2025-01-24 10:39:10|6897.7|6882.7|6897.3|6882.3|6897.7|6882.7|6897.2|6882.2|0
1737715180000|2025-01-24 10:39:40|6897.2|6882.2|6897.2|6882.2|6897.3|6882.3|6897.2|6882.2|0
1737715190000|2025-01-24 10:39:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737715200000|2025-01-24 10:40:00|6897.2|6882.2|6894.6|6879.6|6897.2|6882.2|6894.6|6879.6|16
1737715210000|2025-01-24 10:40:10|6895.2|6880.2|6895.2|6880.2|6895.4|6880.4|6895.1|6880.1|2
1737715250000|2025-01-24 10:40:50|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|0
1737715270000|2025-01-24 10:41:10|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.1|6881.1|0
1737715290000|2025-01-24 10:41:30|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|1
1737715310000|2025-01-24 10:41:50|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|1
1737715320000|2025-01-24 10:42:00|6895.2|6880.2|6895.3|6880.3|6895.3|6880.3|6895.2|6880.2|1
1737715330000|2025-01-24 10:42:10|6895.2|6880.2|6893.7|6878.7|6895.2|6880.2|6893.7|6878.7|7
1737715340000|2025-01-24 10:42:20|6894.2|6879.2|6894.3|6879.3|6894.3|6879.3|6894.2|6879.2|3
1737715360000|2025-01-24 10:42:40|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.2|6879.2|0
1737715380000|2025-01-24 10:43:00|6895|6880|6895.7|6880.7|6895.7|6880.7|6895|6880|0
1737715420000|2025-01-24 10:43:40|||||||||1
1737715450000|2025-01-24 10:44:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1737715460000|2025-01-24 10:44:20|6895.9|6880.9|6896.2|6881.2|6896.2|6881.2|6895.7|6880.7|7
1737715520000|2025-01-24 10:45:20|6896.8|6881.8|6896.7|6881.7|6896.8|6881.8|6896.7|6881.7|1
1737715530000|2025-01-24 10:45:30|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1737715540000|2025-01-24 10:45:40|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|0
1737715550000|2025-01-24 10:45:50|6895.7|6880.7|6895.7|6880.7|6895.8|6880.8|6895.6|6880.6|2
1737715560000|2025-01-24 10:46:00|6895.8|6880.8|6896.2|6881.2|6896.2|6881.2|6895.8|6880.8|0
1737715570000|2025-01-24 10:46:10|6896.6|6881.6|6895.8|6880.8|6896.6|6881.6|6895.7|6880.7|1
1737715590000|2025-01-24 10:46:30|6896.7|6881.7|6897.2|6882.2|6897.2|6882.2|6896.7|6881.7|0
1737715600000|2025-01-24 10:46:40|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.2|6882.2|1
1737715610000|2025-01-24 10:46:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737715620000|2025-01-24 10:47:00|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|11
1737715640000|2025-01-24 10:47:20|6897.6|6882.6|6897.7|6882.7|6897.7|6882.7|6897.6|6882.6|1
1737715670000|2025-01-24 10:47:50|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737715690000|2025-01-24 10:48:10|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1737715730000|2025-01-24 10:48:50|||||||||1
1737715780000|2025-01-24 10:49:40|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|6895.9|6880.9|10
1737715790000|2025-01-24 10:49:50|||||||||2
1737715830000|2025-01-24 10:50:30|||||||||2
1737715840000|2025-01-24 10:50:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737715860000|2025-01-24 10:51:00|6893.2|6878.2|6893.4|6878.4|6893.4|6878.4|6893.2|6878.2|1
1737715870000|2025-01-24 10:51:10|6893.6|6878.6|6893.4|6878.4|6893.6|6878.6|6893.4|6878.4|0
1737715890000|2025-01-24 10:51:30|6893.6|6878.6|6893.4|6878.4|6893.6|6878.6|6893.4|6878.4|1
1737715900000|2025-01-24 10:51:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737715910000|2025-01-24 10:51:50|6895.1|6880.1|6894.9|6879.9|6895.1|6880.1|6894.9|6879.9|4
1737715920000|2025-01-24 10:52:00|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1737715930000|2025-01-24 10:52:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1737715940000|2025-01-24 10:52:20|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|4
1737715950000|2025-01-24 10:52:30|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1737715960000|2025-01-24 10:52:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737715990000|2025-01-24 10:53:10|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|2
1737716010000|2025-01-24 10:53:30|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|0
1737716020000|2025-01-24 10:53:40|6892.6|6877.6|6892.4|6877.4|6892.6|6877.6|6892.4|6877.4|0
1737716030000|2025-01-24 10:53:50|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1737716090000|2025-01-24 10:54:50|6893.7|6878.7|6893.7|6878.7|6894.1|6879.1|6893.6|6878.6|2
1737716110000|2025-01-24 10:55:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1737716130000|2025-01-24 10:55:30|6893.7|6878.7|6894.1|6879.1|6894.6|6879.6|6893.7|6878.7|1
1737716140000|2025-01-24 10:55:40|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1737716150000|2025-01-24 10:55:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1737716160000|2025-01-24 10:56:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1737716170000|2025-01-24 10:56:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1737716230000|2025-01-24 10:57:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|3
1737716250000|2025-01-24 10:57:30|6893.8|6878.8|6894.6|6879.6|6894.6|6879.6|6893.8|6878.8|2
1737716260000|2025-01-24 10:57:40|6893.7|6878.7|6893.6|6878.6|6893.7|6878.7|6893.6|6878.6|0
1737716270000|2025-01-24 10:57:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1737716300000|2025-01-24 10:58:20|6893.8|6878.8|6894.2|6879.2|6894.2|6879.2|6893.8|6878.8|0
1737716310000|2025-01-24 10:58:30|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1737716320000|2025-01-24 10:58:40|6894.2|6879.2|6894.3|6879.3|6894.3|6879.3|6894.2|6879.2|1
1737716390000|2025-01-24 10:59:50|6894.2|6879.2|6894.3|6879.3|6894.3|6879.3|6894.2|6879.2|0
1737716410000|2025-01-24 11:00:10|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|0
1737716450000|2025-01-24 11:00:50|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1737716460000|2025-01-24 11:01:00|6896.3|6881.3|6896.7|6881.7|6896.7|6881.7|6896.3|6881.3|1
1737716470000|2025-01-24 11:01:10|6896.8|6881.8|6896.3|6881.3|6897.2|6882.2|6896.1|6881.1|2
1737716490000|2025-01-24 11:01:30|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737716570000|2025-01-24 11:02:50|||||||||1
1737716580000|2025-01-24 11:03:00|6896.3|6881.3|6896.2|6881.2|6896.3|6881.3|6896.2|6881.2|0
1737716590000|2025-01-24 11:03:10|6896.6|6881.6|6896.3|6881.3|6896.6|6881.6|6896.3|6881.3|2
1737716600000|2025-01-24 11:03:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|1
1737716640000|2025-01-24 11:04:00|6895.7|6880.7|6895.6|6880.6|6895.7|6880.7|6895.6|6880.6|2
1737716650000|2025-01-24 11:04:10|6896.1|6881.1|6896.6|6881.6|6896.6|6881.6|6896.1|6881.1|1
1737716720000|2025-01-24 11:05:20|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|1
1737716740000|2025-01-24 11:05:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737716860000|2025-01-24 11:07:40|6896.6|6881.6|6895.7|6880.7|6896.6|6881.6|6895.7|6880.7|2
1737716870000|2025-01-24 11:07:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1737716880000|2025-01-24 11:08:00|6895.5|6880.5|6893.6|6878.6|6895.6|6880.6|6893.6|6878.6|7
1737716890000|2025-01-24 11:08:10|6893.2|6878.2|6892.5|6877.5|6893.2|6878.2|6892.5|6877.5|2
1737716900000|2025-01-24 11:08:20|6892.6|6877.6|6892.5|6877.5|6892.6|6877.6|6892.5|6877.5|2
1737716910000|2025-01-24 11:08:30|6892.6|6877.6|6892.5|6877.5|6893|6878|6892.5|6877.5|1
1737716920000|2025-01-24 11:08:40|6890|6875|6890|6875|6890|6875|6890|6875|1
1737716930000|2025-01-24 11:08:50|6890.7|6875.7|6891.1|6876.1|6891.1|6876.1|6890.7|6875.7|5
1737716940000|2025-01-24 11:09:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1737716950000|2025-01-24 11:09:10|6892.2|6877.2|6892.5|6877.5|6892.5|6877.5|6892.2|6877.2|2
1737716980000|2025-01-24 11:09:40|6893|6878|6893|6878|6893|6878|6893|6878|0
1737717030000|2025-01-24 11:10:30|||||||||1
1737717050000|2025-01-24 11:10:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|2
1737717060000|2025-01-24 11:11:00|6893.7|6878.7|6893.6|6878.6|6893.7|6878.7|6893.6|6878.6|0
1737717080000|2025-01-24 11:11:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|1
1737717090000|2025-01-24 11:11:30|6893|6878|6893.1|6878.1|6893.1|6878.1|6893|6878|0
1737717110000|2025-01-24 11:11:50|6893.2|6878.2|6894.6|6879.6|6894.6|6879.6|6893.2|6878.2|0
1737717140000|2025-01-24 11:12:20|6894.2|6879.2|6893.7|6878.7|6894.2|6879.2|6893.6|6878.6|4
1737717150000|2025-01-24 11:12:30|6893.5|6878.5|6893.6|6878.6|6893.6|6878.6|6893.5|6878.5|1
1737717160000|2025-01-24 11:12:40|6893.1|6878.1|6894.6|6879.6|6894.7|6879.7|6892.9|6877.9|1
1737717190000|2025-01-24 11:13:10|6894.2|6879.2|6894.1|6879.1|6894.2|6879.2|6894.1|6879.1|0
1737717200000|2025-01-24 11:13:20|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1737717230000|2025-01-24 11:13:50|||||||||1
1737717270000|2025-01-24 11:14:30|||||||||1
1737717280000|2025-01-24 11:14:40|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|10
1737717300000|2025-01-24 11:15:00|6894.1|6879.1|6895.1|6880.1|6895.1|6880.1|6894.1|6879.1|1
1737717360000|2025-01-24 11:16:00|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|6895.5|6880.5|1
1737717410000|2025-01-24 11:16:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|0
1737717420000|2025-01-24 11:17:00|||||||||2
1737717440000|2025-01-24 11:17:20|6894.9|6879.9|6894.4|6879.4|6894.9|6879.9|6894.4|6879.4|1
1737717450000|2025-01-24 11:17:30|6894.6|6879.6|6893.6|6878.6|6894.6|6879.6|6893.6|6878.6|4
1737717460000|2025-01-24 11:17:40|6892.9|6877.9|6893.2|6878.2|6893.2|6878.2|6892.5|6877.5|7
1737717470000|2025-01-24 11:17:50|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|1
1737717480000|2025-01-24 11:18:00|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|2
1737717490000|2025-01-24 11:18:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1737717500000|2025-01-24 11:18:20|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1737717520000|2025-01-24 11:18:40|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|2
1737717550000|2025-01-24 11:19:10|||||||||1
1737717560000|2025-01-24 11:19:20|6892.9|6877.9|6892.5|6877.5|6892.9|6877.9|6892.5|6877.5|3
1737717570000|2025-01-24 11:19:30|6891.7|6876.7|6891.5|6876.5|6891.7|6876.7|6891.5|6876.5|0
1737717580000|2025-01-24 11:19:40|6892.6|6877.6|6893.2|6878.2|6893.2|6878.2|6892.6|6877.6|4
1737717600000|2025-01-24 11:20:00|6892.9|6877.9|6893.4|6878.4|6893.4|6878.4|6892.9|6877.9|0
1737717610000|2025-01-24 11:20:10|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|0
1737717640000|2025-01-24 11:20:40|6893.9|6878.9|6893.6|6878.6|6893.9|6878.9|6893.6|6878.6|4
1737717660000|2025-01-24 11:21:00|6893.9|6878.9|6894.1|6879.1|6894.1|6879.1|6893.9|6878.9|1
1737717670000|2025-01-24 11:21:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1737717680000|2025-01-24 11:21:20|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|1
1737717690000|2025-01-24 11:21:30|6894.7|6879.7|6894.6|6879.6|6894.7|6879.7|6894.6|6879.6|0
1737717700000|2025-01-24 11:21:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|0
1737717710000|2025-01-24 11:21:50|6894.6|6879.6|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|0
1737717720000|2025-01-24 11:22:00|6894.6|6879.6|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|0
1737717750000|2025-01-24 11:22:30|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1737717760000|2025-01-24 11:22:40|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1737717770000|2025-01-24 11:22:50|||||||||1
1737717850000|2025-01-24 11:24:10|6896.3|6881.3|6896.7|6881.7|6897.2|6882.2|6896.3|6881.3|22
1737717860000|2025-01-24 11:24:20|||||||||1
1737717900000|2025-01-24 11:25:00|6897.2|6882.2|6897.1|6882.1|6897.2|6882.2|6897.1|6882.1|2
1737717910000|2025-01-24 11:25:10|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|6896.7|6881.7|0
1737717980000|2025-01-24 11:26:20|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|6897.2|6882.2|0
1737718000000|2025-01-24 11:26:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|3
1737718010000|2025-01-24 11:26:50|6897.7|6882.7|6897.2|6882.2|6897.7|6882.7|6897.2|6882.2|3
1737718020000|2025-01-24 11:27:00|6896.2|6881.2|6897.4|6882.4|6897.4|6882.4|6896.2|6881.2|4
1737718030000|2025-01-24 11:27:10|||||||||1
1737718040000|2025-01-24 11:27:20|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1737718080000|2025-01-24 11:28:00|6897.5|6882.5|6897.4|6882.4|6897.9|6882.9|6897.4|6882.4|2
1737718090000|2025-01-24 11:28:10|6897.9|6882.9|6898.7|6883.7|6898.7|6883.7|6897.9|6882.9|1
1737718200000|2025-01-24 11:30:00|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|0
1737718210000|2025-01-24 11:30:10|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1737718220000|2025-01-24 11:30:20|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|0
1737718240000|2025-01-24 11:30:40|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|1
1737718250000|2025-01-24 11:30:50|6899.2|6884.2|6900.2|6885.2|6900.2|6885.2|6898.7|6883.7|1
1737718260000|2025-01-24 11:31:00|6900.5|6885.5|6900.2|6885.2|6900.6|6885.6|6900.2|6885.2|23
1737718280000|2025-01-24 11:31:20|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|6898.2|6883.2|3
1737718300000|2025-01-24 11:31:40|6897.5|6882.5|6897.9|6882.9|6897.9|6882.9|6897.5|6882.5|2
1737718340000|2025-01-24 11:32:20|6896.9|6881.9|6896.5|6881.5|6897.2|6882.2|6896.5|6881.5|4
1737718350000|2025-01-24 11:32:30|6895.7|6880.7|6896.7|6881.7|6896.7|6881.7|6895.7|6880.7|7
1737718360000|2025-01-24 11:32:40|6896.2|6881.2|6895.9|6880.9|6896.2|6881.2|6895.7|6880.7|1
1737718370000|2025-01-24 11:32:50|6895.7|6880.7|6896.7|6881.7|6897.2|6882.2|6895.7|6880.7|21
1737718400000|2025-01-24 11:33:20|6896.9|6881.9|6897.1|6882.1|6897.2|6882.2|6896.9|6881.9|2
1737718460000|2025-01-24 11:34:20|6897|6882|6896.6|6881.6|6897|6882|6896.6|6881.6|0
1737718470000|2025-01-24 11:34:30|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|1
1737718590000|2025-01-24 11:36:30|6895.5|6880.5|6894.1|6879.1|6895.5|6880.5|6894.1|6879.1|3
1737718620000|2025-01-24 11:37:00|6895.7|6880.7|6895.1|6880.1|6896|6881|6895.1|6880.1|8
1737718650000|2025-01-24 11:37:30|6892.9|6877.9|6891.6|6876.6|6892.9|6877.9|6891|6876|2
1737718670000|2025-01-24 11:37:50|6891.5|6876.5|6892|6877|6892|6877|6891.5|6876.5|0
1737718680000|2025-01-24 11:38:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1737718740000|2025-01-24 11:39:00|6892|6877|6892.2|6877.2|6892.4|6877.4|6892|6877|2
1737718800000|2025-01-24 11:40:00|6893.7|6878.7|6892.7|6877.7|6893.7|6878.7|6892.6|6877.6|5
1737718830000|2025-01-24 11:40:30|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|1
1737718840000|2025-01-24 11:40:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1737718860000|2025-01-24 11:41:00|6891.7|6876.7|6891.6|6876.6|6891.7|6876.7|6891.6|6876.6|1
1737718880000|2025-01-24 11:41:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|3
1737718890000|2025-01-24 11:41:30|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1737718900000|2025-01-24 11:41:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.6|6877.6|0
1737718930000|2025-01-24 11:42:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1737718950000|2025-01-24 11:42:30|||||||||1
1737718960000|2025-01-24 11:42:40|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|1
1737718970000|2025-01-24 11:42:50|6894.5|6879.5|6893.7|6878.7|6894.6|6879.6|6893.7|6878.7|2
1737718980000|2025-01-24 11:43:00|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|6893.4|6878.4|0
1737718990000|2025-01-24 11:43:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1737719010000|2025-01-24 11:43:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1737719030000|2025-01-24 11:43:50|6894.6|6879.6|6895.2|6880.2|6895.4|6880.4|6894.6|6879.6|2
1737719070000|2025-01-24 11:44:30|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1737719200000|2025-01-24 11:46:40|6896.2|6881.2|6896.4|6881.4|6896.4|6881.4|6896.2|6881.2|1
1737719240000|2025-01-24 11:47:20|6896|6881|6895.6|6880.6|6896|6881|6894.8|6879.8|2
1737719250000|2025-01-24 11:47:30|6896.9|6881.9|6896.9|6881.9|6897.4|6882.4|6896.9|6881.9|2
1737719280000|2025-01-24 11:48:00|6897|6882|6897.4|6882.4|6897.4|6882.4|6897|6882|0
1737719300000|2025-01-24 11:48:20|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|1
1737719310000|2025-01-24 11:48:30|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|0
1737719340000|2025-01-24 11:49:00|6898.9|6883.9|6898.4|6883.4|6898.9|6883.9|6898.4|6883.4|3
1737719370000|2025-01-24 11:49:30|6898.9|6883.9|6895.5|6880.5|6898.9|6883.9|6895.4|6880.4|26
1737719380000|2025-01-24 11:49:40|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|6895.4|6880.4|0
1737719410000|2025-01-24 11:50:10|6896.3|6881.3|6898|6883|6898|6883|6896.1|6881.1|8
1737719440000|2025-01-24 11:50:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737719460000|2025-01-24 11:51:00|6897.5|6882.5|6897.9|6882.9|6898|6883|6897.5|6882.5|3
1737719470000|2025-01-24 11:51:10|6898|6883|6898|6883|6898|6883|6898|6883|0
1737719480000|2025-01-24 11:51:20|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737719490000|2025-01-24 11:51:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1737719500000|2025-01-24 11:51:40|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737719510000|2025-01-24 11:51:50|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|1
1737719550000|2025-01-24 11:52:30|||||||||1
1737719600000|2025-01-24 11:53:20|6897.9|6882.9|6898|6883|6898|6883|6897.9|6882.9|1
1737719610000|2025-01-24 11:53:30|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|6897.5|6882.5|0
1737719620000|2025-01-24 11:53:40|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1737719630000|2025-01-24 11:53:50|6898|6883|6898|6883|6898|6883|6898|6883|1
1737719720000|2025-01-24 11:55:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737719730000|2025-01-24 11:55:30|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1737719740000|2025-01-24 11:55:40|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737719770000|2025-01-24 11:56:10|6898|6883|6898|6883|6898|6883|6898|6883|15
1737719840000|2025-01-24 11:57:20|6898.1|6883.1|6898.5|6883.5|6898.5|6883.5|6898.1|6883.1|0
1737719870000|2025-01-24 11:57:50|||||||||1
1737719890000|2025-01-24 11:58:10|||||||||1
1737719900000|2025-01-24 11:58:20|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|4
1737719910000|2025-01-24 11:58:30|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737720000000|2025-01-24 12:00:00|6900.3|6885.3|6899|6884|6900.6|6885.6|6899|6884|9
1737720010000|2025-01-24 12:00:10|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737720050000|2025-01-24 12:00:50|6899.6|6884.6|6900|6885|6900|6885|6899.6|6884.6|1
1737720060000|2025-01-24 12:01:00|6900.5|6885.5|6899.5|6884.5|6900.6|6885.6|6899.5|6884.5|2
1737720080000|2025-01-24 12:01:20|6899.1|6884.1|6899.5|6884.5|6899.5|6884.5|6899.1|6884.1|3
1737720090000|2025-01-24 12:01:30|6900.3|6885.3|6900.1|6885.1|6900.6|6885.6|6900|6885|2
1737720100000|2025-01-24 12:01:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737720110000|2025-01-24 12:01:50|6900.6|6885.6|6900.5|6885.5|6900.6|6885.6|6900.5|6885.5|2
1737720120000|2025-01-24 12:02:00|6900.3|6885.3|6900.1|6885.1|6900.3|6885.3|6899.1|6884.1|10
1737720130000|2025-01-24 12:02:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737720140000|2025-01-24 12:02:20|6898|6883|6898.5|6883.5|6898.5|6883.5|6897.9|6882.9|4
1737720150000|2025-01-24 12:02:30|6899|6884|6899|6884|6899|6884|6899|6884|2
1737720210000|2025-01-24 12:03:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1737720240000|2025-01-24 12:04:00|6900.2|6885.2|6900|6885|6900.2|6885.2|6900|6885|2
1737720250000|2025-01-24 12:04:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737720260000|2025-01-24 12:04:20|6900.7|6885.7|6899|6884|6900.7|6885.7|6899|6884|5
1737720270000|2025-01-24 12:04:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1737720300000|2025-01-24 12:05:00|6899|6884|6899|6884|6899|6884|6899|6884|1
1737720370000|2025-01-24 12:06:10|6899.2|6884.2|6899.5|6884.5|6899.5|6884.5|6899.2|6884.2|0
1737720440000|2025-01-24 12:07:20|6898.4|6883.4|6898|6883|6898.5|6883.5|6898|6883|7
1737720450000|2025-01-24 12:07:30|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737720480000|2025-01-24 12:08:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1737720490000|2025-01-24 12:08:10|6898.5|6883.5|6899|6884|6899|6884|6898.5|6883.5|1
1737720500000|2025-01-24 12:08:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737720510000|2025-01-24 12:08:30|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|0
1737720540000|2025-01-24 12:09:00|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|0
1737720560000|2025-01-24 12:09:20|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|6898.7|6883.7|1
1737720610000|2025-01-24 12:10:10|6899.2|6884.2|6899.5|6884.5|6899.5|6884.5|6899.2|6884.2|0
1737720670000|2025-01-24 12:11:10|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|0
1737720690000|2025-01-24 12:11:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1737720700000|2025-01-24 12:11:40|6899.2|6884.2|6899.5|6884.5|6899.5|6884.5|6899.2|6884.2|1
1737720740000|2025-01-24 12:12:20|6899.9|6884.9|6900.5|6885.5|6900.5|6885.5|6899.9|6884.9|2
1737720750000|2025-01-24 12:12:30|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737720760000|2025-01-24 12:12:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737720770000|2025-01-24 12:12:50|6900.2|6885.2|6899.5|6884.5|6900.2|6885.2|6899.5|6884.5|7
1737720780000|2025-01-24 12:13:00|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|6899.2|6884.2|1
1737720790000|2025-01-24 12:13:10|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|0
1737720820000|2025-01-24 12:13:40|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|5
1737720840000|2025-01-24 12:14:00|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|6900.2|6885.2|0
1737720850000|2025-01-24 12:14:10|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|0
1737720860000|2025-01-24 12:14:20|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|6900.7|6885.7|1
1737720900000|2025-01-24 12:15:00|6901.2|6886.2|6901.5|6886.5|6901.5|6886.5|6901|6886|1
1737720910000|2025-01-24 12:15:10|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737720920000|2025-01-24 12:15:20|6900.7|6885.7|6900.5|6885.5|6900.7|6885.7|6900.5|6885.5|5
1737720950000|2025-01-24 12:15:50|6901|6886|6902.7|6887.7|6902.7|6887.7|6901|6886|1
1737720960000|2025-01-24 12:16:00|6902.5|6887.5|6902.3|6887.3|6902.5|6887.5|6902.3|6887.3|0
1737720970000|2025-01-24 12:16:10|6902.7|6887.7|6903.2|6888.2|6903.2|6888.2|6902.7|6887.7|0
1737720990000|2025-01-24 12:16:30|||||||||1
1737721000000|2025-01-24 12:16:40|||||||||1
1737721030000|2025-01-24 12:17:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1737721080000|2025-01-24 12:18:00|||||||||4
1737721090000|2025-01-24 12:18:10|6903.2|6888.2|6902.5|6887.5|6903.2|6888.2|6902|6887|3
1737721100000|2025-01-24 12:18:20|6902|6887|6902.5|6887.5|6902.5|6887.5|6902|6887|1
1737721120000|2025-01-24 12:18:40|||||||||1
1737721170000|2025-01-24 12:19:30|6901.1|6886.1|6900.7|6885.7|6901.1|6886.1|6900.7|6885.7|2
1737721180000|2025-01-24 12:19:40|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737721190000|2025-01-24 12:19:50|6901.5|6886.5|6901|6886|6901.5|6886.5|6901|6886|1
1737721200000|2025-01-24 12:20:00|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.4|6885.4|0
1737721220000|2025-01-24 12:20:20|6900.9|6885.9|6900.7|6885.7|6900.9|6885.9|6900.7|6885.7|3
1737721230000|2025-01-24 12:20:30|6901|6886|6901.5|6886.5|6901.5|6886.5|6901|6886|1
1737721270000|2025-01-24 12:21:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|1
1737721310000|2025-01-24 12:21:50|6902|6887|6902.5|6887.5|6902.5|6887.5|6902|6887|1
1737721350000|2025-01-24 12:22:30|6903.5|6888.5|6903|6888|6903.5|6888.5|6903|6888|3
1737721360000|2025-01-24 12:22:40|||||||||1
1737721380000|2025-01-24 12:23:00|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|6902.7|6887.7|1
1737721410000|2025-01-24 12:23:30|6903|6888|6903|6888|6903|6888|6903|6888|0
1737721490000|2025-01-24 12:24:50|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|6902.5|6887.5|0
1737721500000|2025-01-24 12:25:00|||||||||1
1737721520000|2025-01-24 12:25:20|||||||||1
1737721530000|2025-01-24 12:25:30|||||||||1
1737721540000|2025-01-24 12:25:40|6902|6887|6901.5|6886.5|6902|6887|6901.5|6886.5|2
1737721550000|2025-01-24 12:25:50|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|6901.4|6886.4|3
1737721560000|2025-01-24 12:26:00|6901|6886|6901|6886|6901|6886|6901|6886|0
1737721570000|2025-01-24 12:26:10|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|6901.9|6886.9|0
1737721600000|2025-01-24 12:26:40|6901.2|6886.2|6900.4|6885.4|6901.2|6886.2|6900.4|6885.4|1
1737721620000|2025-01-24 12:27:00|6900.8|6885.8|6901.4|6886.4|6901.5|6886.5|6900.8|6885.8|1
1737721630000|2025-01-24 12:27:10|6901|6886|6901|6886|6901|6886|6901|6886|0
1737721650000|2025-01-24 12:27:30|6900.7|6885.7|6901.5|6886.5|6901.5|6886.5|6900.7|6885.7|0
1737721660000|2025-01-24 12:27:40|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|6900.5|6885.5|4
1737721670000|2025-01-24 12:27:50|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|6899.7|6884.7|3
1737721680000|2025-01-24 12:28:00|6899.8|6884.8|6900|6885|6900|6885|6899.8|6884.8|0
1737721690000|2025-01-24 12:28:10|6900.2|6885.2|6898.5|6883.5|6900.4|6885.4|6898.5|6883.5|1
1737721700000|2025-01-24 12:28:20|6898.8|6883.8|6898.4|6883.4|6898.8|6883.8|6898.4|6883.4|4
1737721720000|2025-01-24 12:28:40|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|6897.7|6882.7|0
1737721760000|2025-01-24 12:29:20|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6
1737721770000|2025-01-24 12:29:30|6897.4|6882.4|6896.8|6881.8|6897.9|6882.9|6896.8|6881.8|5
1737721780000|2025-01-24 12:29:40|6894.8|6879.8|6894.3|6879.3|6894.8|6879.8|6893.9|6878.9|1
1737721800000|2025-01-24 12:30:00|6893.5|6878.5|6894.3|6879.3|6894.3|6879.3|6893.5|6878.5|7
1737721810000|2025-01-24 12:30:10|6894.4|6879.4|6894.5|6879.5|6895.3|6880.3|6894.4|6879.4|5
1737721820000|2025-01-24 12:30:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1737721830000|2025-01-24 12:30:30|6894.8|6879.8|6893.3|6878.3|6894.8|6879.8|6893.3|6878.3|5
1737721870000|2025-01-24 12:31:10|6892.5|6877.5|6892.3|6877.3|6892.9|6877.9|6892.2|6877.2|4
1737721880000|2025-01-24 12:31:20|6892.9|6877.9|6893.4|6878.4|6893.4|6878.4|6892.9|6877.9|11
1737721890000|2025-01-24 12:31:30|6893.5|6878.5|6895.9|6880.9|6895.9|6880.9|6893.5|6878.5|1
1737721900000|2025-01-24 12:31:40|6896.3|6881.3|6896.4|6881.4|6896.4|6881.4|6895.9|6880.9|2
1737721910000|2025-01-24 12:31:50|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|1
1737721930000|2025-01-24 12:32:10|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|6897.4|6882.4|0
1737721940000|2025-01-24 12:32:20|6897.5|6882.5|6897.9|6882.9|6897.9|6882.9|6897.5|6882.5|0
1737721950000|2025-01-24 12:32:30|6898|6883|6898|6883|6898|6883|6898|6883|2
1737721960000|2025-01-24 12:32:40|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|6898.8|6883.8|0
1737721970000|2025-01-24 12:32:50|6897.8|6882.8|6897.4|6882.4|6897.8|6882.8|6897.3|6882.3|4
1737721980000|2025-01-24 12:33:00|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737721990000|2025-01-24 12:33:10|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|6897.9|6882.9|0
1737722050000|2025-01-24 12:34:10|6899|6884|6898|6883|6899.2|6884.2|6898|6883|1
1737722060000|2025-01-24 12:34:20|6898.2|6883.2|6898.5|6883.5|6898.5|6883.5|6898.2|6883.2|0
1737722100000|2025-01-24 12:35:00|6898.7|6883.7|6899.7|6884.7|6899.7|6884.7|6898.7|6883.7|0
1737722130000|2025-01-24 12:35:30|6899.5|6884.5|6899.7|6884.7|6899.7|6884.7|6899.5|6884.5|1
1737722150000|2025-01-24 12:35:50|6899.8|6884.8|6900.2|6885.2|6900.2|6885.2|6899.7|6884.7|1
1737722160000|2025-01-24 12:36:00|6900|6885|6900.2|6885.2|6900.2|6885.2|6900|6885|5
1737722180000|2025-01-24 12:36:20|||||||||1
1737722190000|2025-01-24 12:36:30|6902|6887|6902.2|6887.2|6902.2|6887.2|6902|6887|11
1737722200000|2025-01-24 12:36:40|6902.5|6887.5|6903.2|6888.2|6903.2|6888.2|6902.5|6887.5|1
1737722210000|2025-01-24 12:36:50|6902.2|6887.2|6902|6887|6902.2|6887.2|6902|6887|1
1737722220000|2025-01-24 12:37:00|6901.5|6886.5|6901.4|6886.4|6901.5|6886.5|6901.4|6886.4|0
1737722230000|2025-01-24 12:37:10|6901.8|6886.8|6902|6887|6902.2|6887.2|6901.8|6886.8|1
1737722240000|2025-01-24 12:37:20|6902.2|6887.2|6902.5|6887.5|6902.7|6887.7|6902.2|6887.2|0
1737722250000|2025-01-24 12:37:30|6903|6888|6903|6888|6903|6888|6903|6888|0
1737722280000|2025-01-24 12:38:00|6903.5|6888.5|6903.2|6888.2|6903.5|6888.5|6903.2|6888.2|3
1737722290000|2025-01-24 12:38:10|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1737722310000|2025-01-24 12:38:30|6903.4|6888.4|6902.5|6887.5|6903.4|6888.4|6902.5|6887.5|2
1737722330000|2025-01-24 12:38:50|6902.2|6887.2|6901.5|6886.5|6902.2|6887.2|6901.5|6886.5|3
1737722340000|2025-01-24 12:39:00|6901.4|6886.4|6901.5|6886.5|6901.5|6886.5|6901.4|6886.4|0
1737722350000|2025-01-24 12:39:10|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|6901.6|6886.6|0
1737722360000|2025-01-24 12:39:20|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|6901.7|6886.7|2
1737722390000|2025-01-24 12:39:50|6901.1|6886.1|6901.1|6886.1|6901.2|6886.2|6901.1|6886.1|2
1737722400000|2025-01-24 12:40:00|6901.2|6886.2|6901.3|6886.3|6901.7|6886.7|6901.2|6886.2|0
1737722410000|2025-01-24 12:40:10|6901.6|6886.6|6901.1|6886.1|6901.6|6886.6|6901.1|6886.1|1
1737722430000|2025-01-24 12:40:30|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|6901.2|6886.2|0
1737722440000|2025-01-24 12:40:40|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|6901.1|6886.1|0
1737722510000|2025-01-24 12:41:50|6900.7|6885.7|6900.3|6885.3|6900.7|6885.7|6900.2|6885.2|13
1737722520000|2025-01-24 12:42:00|6900.2|6885.2|6898.3|6883.3|6900.4|6885.4|6897.9|6882.9|6
1737722530000|2025-01-24 12:42:10|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|2
1737722570000|2025-01-24 12:42:50|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|7
1737722580000|2025-01-24 12:43:00|6898.4|6883.4|6898.9|6883.9|6898.9|6883.9|6898.4|6883.4|1
1737722590000|2025-01-24 12:43:10|||||||||1
1737722630000|2025-01-24 12:43:50|||||||||1
1737722650000|2025-01-24 12:44:10|6900.1|6885.1|6900.4|6885.4|6900.4|6885.4|6900.1|6885.1|3
1737722660000|2025-01-24 12:44:20|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|6900.3|6885.3|1
1737722670000|2025-01-24 12:44:30|6899.9|6884.9|6897.8|6882.8|6900.4|6885.4|6897.8|6882.8|5
1737722680000|2025-01-24 12:44:40|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|6898.3|6883.3|0
1737722700000|2025-01-24 12:45:00|6898.9|6883.9|6898.8|6883.8|6898.9|6883.9|6898.8|6883.8|1
1737722710000|2025-01-24 12:45:10|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|6899.4|6884.4|0
1737722720000|2025-01-24 12:45:20|||||||||1
1737722730000|2025-01-24 12:45:30|6899.3|6884.3|6898.3|6883.3|6899.4|6884.4|6898.3|6883.3|6
1737722740000|2025-01-24 12:45:40|6897.8|6882.8|6896.4|6881.4|6897.8|6882.8|6896.4|6881.4|4
1737722760000|2025-01-24 12:46:00|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737722770000|2025-01-24 12:46:10|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|0
1737722780000|2025-01-24 12:46:20|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737722810000|2025-01-24 12:46:50|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|6896.4|6881.4|1
1737722820000|2025-01-24 12:47:00|6894.3|6879.3|6893.3|6878.3|6894.3|6879.3|6893.3|6878.3|2
1737722830000|2025-01-24 12:47:10|||||||||1
1737722860000|2025-01-24 12:47:40|6892.9|6877.9|6892.8|6877.8|6892.9|6877.9|6892.8|6877.8|1
1737722880000|2025-01-24 12:48:00|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|0
1737722890000|2025-01-24 12:48:10|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|6895.3|6880.3|2
1737722900000|2025-01-24 12:48:20|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|6895.8|6880.8|1
1737722910000|2025-01-24 12:48:30|6895.9|6880.9|6896.3|6881.3|6896.3|6881.3|6895.9|6880.9|8
1737722920000|2025-01-24 12:48:40|||||||||3
1737722950000|2025-01-24 12:49:10|6896.8|6881.8|6896.7|6881.7|6896.8|6881.8|6896.7|6881.7|1
1737722970000|2025-01-24 12:49:30|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|6896.3|6881.3|0
1737722980000|2025-01-24 12:49:40|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|6896.8|6881.8|0
1737723000000|2025-01-24 12:50:00|6896.9|6881.9|6897.3|6882.3|6897.8|6882.8|6896.9|6881.9|0
1737723010000|2025-01-24 12:50:10|6897.7|6882.7|6897.8|6882.8|6897.8|6882.8|6897.7|6882.7|2
1737723170000|2025-01-24 12:52:50|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|6898.4|6883.4|3
1737723200000|2025-01-24 12:53:20|6899.3|6884.3|6900.2|6885.2|6900.3|6885.3|6899.3|6884.3|3
1737723210000|2025-01-24 12:53:30|6899.8|6884.8|6898.4|6883.4|6899.8|6884.8|6898.4|6883.4|1
1737723300000|2025-01-24 12:55:00|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|6898.9|6883.9|0
1737723310000|2025-01-24 12:55:10|6899.3|6884.3|6900.3|6885.3|6900.3|6885.3|6899.3|6884.3|2
1737723320000|2025-01-24 12:55:20|6899.4|6884.4|6898.9|6883.9|6899.4|6884.4|6898.9|6883.9|10
1737723330000|2025-01-24 12:55:30|6899.3|6884.3|6899.4|6884.4|6899.4|6884.4|6899.3|6884.3|0
1737723340000|2025-01-24 12:55:40|6899.9|6884.9|6900.3|6885.3|6900.3|6885.3|6899.8|6884.8|0
1737723420000|2025-01-24 12:57:00|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|6900.9|6885.9|4
1737723440000|2025-01-24 12:57:20|||||||||1
1737723480000|2025-01-24 12:58:00|||||||||1
1737723500000|2025-01-24 12:58:20|6901.2|6886.2|6902.4|6887.4|6902.4|6887.4|6901.2|6886.2|9
1737723520000|2025-01-24 12:58:40|||||||||1
1737723540000|2025-01-24 12:59:00|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|6902.3|6887.3|0
1737723550000|2025-01-24 12:59:10|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|6902.4|6887.4|0
1737723560000|2025-01-24 12:59:20|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|6902.9|6887.9|0
1737723580000|2025-01-24 12:59:40|6904.1|6889.1|6904.6|6889.6|6904.6|6889.6|6904.1|6889.1|1
1737723590000|2025-01-24 12:59:50|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|6904.9|6889.9|1
1737723600000|2025-01-24 13:00:00|6905.2|6890.2|6905.1|6890.1|6905.2|6890.2|6903.4|6888.4|21
1737723610000|2025-01-24 13:00:10|6904.7|6889.7|6904.6|6889.6|6904.7|6889.7|6904.6|6889.6|0
1737723620000|2025-01-24 13:00:20|6903.7|6888.7|6904.6|6889.6|6904.6|6889.6|6903.6|6888.6|4
1737723640000|2025-01-24 13:00:40|6904.2|6889.2|6905.2|6890.2|6905.2|6890.2|6904.2|6889.2|5
1737723650000|2025-01-24 13:00:50|6906.7|6891.7|6906.6|6891.6|6906.7|6891.7|6906.6|6891.6|9
1737723660000|2025-01-24 13:01:00|6905.7|6890.7|6904.1|6889.1|6905.7|6890.7|6903.1|6888.1|27
1737723670000|2025-01-24 13:01:10|6904.4|6889.4|6904.6|6889.6|6904.6|6889.6|6904.1|6889.1|11
1737723680000|2025-01-24 13:01:20|||||||||9
1737723690000|2025-01-24 13:01:30|||||||||3
1737723700000|2025-01-24 13:01:40|||||||||3
1737723710000|2025-01-24 13:01:50|6903.7|6888.7|6902.1|6887.1|6903.7|6888.7|6901.6|6886.6|30
1737723720000|2025-01-24 13:02:00|6902.4|6887.4|6902.2|6887.2|6902.4|6887.4|6901.7|6886.7|6
1737723730000|2025-01-24 13:02:10|6902.6|6887.6|6903.2|6888.2|6903.2|6888.2|6902.6|6887.6|2
1737723740000|2025-01-24 13:02:20|6903.6|6888.6|6903.7|6888.7|6903.7|6888.7|6903.6|6888.6|1
1737723750000|2025-01-24 13:02:30|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|2
1737723770000|2025-01-24 13:02:50|6903.7|6888.7|6903.2|6888.2|6903.7|6888.7|6903.2|6888.2|11
1737723780000|2025-01-24 13:03:00|6903.9|6888.9|6904.2|6889.2|6904.2|6889.2|6903.9|6888.9|2
1737723790000|2025-01-24 13:03:10|6904.1|6889.1|6903.7|6888.7|6904.2|6889.2|6903.7|6888.7|2
1737723800000|2025-01-24 13:03:20|6904.2|6889.2|6903.6|6888.6|6904.2|6889.2|6903.6|6888.6|8
1737723810000|2025-01-24 13:03:30|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|6903.2|6888.2|1
1737723820000|2025-01-24 13:03:40|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|6904.1|6889.1|1
1737723830000|2025-01-24 13:03:50|6904.2|6889.2|6904.6|6889.6|6904.6|6889.6|6904.2|6889.2|1
1737723840000|2025-01-24 13:04:00|6903.8|6888.8|6903.7|6888.7|6903.8|6888.8|6903.7|6888.7|10
1737723870000|2025-01-24 13:04:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|23
1737723880000|2025-01-24 13:04:40|||||||||1
1737723890000|2025-01-24 13:04:50|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|3
1737723910000|2025-01-24 13:05:10|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|6905.6|6890.6|13
1737723920000|2025-01-24 13:05:20|6905.2|6890.2|6903.1|6888.1|6905.2|6890.2|6903.1|6888.1|23
1737723930000|2025-01-24 13:05:30|6902.7|6887.7|6903.2|6888.2|6903.2|6888.2|6902.7|6887.7|0
1737723940000|2025-01-24 13:05:40|||||||||1
1737723950000|2025-01-24 13:05:50|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|3
1737723970000|2025-01-24 13:06:10|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|6904.2|6889.2|4
1737723990000|2025-01-24 13:06:30|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|14
1737724000000|2025-01-24 13:06:40|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|0
1737724010000|2025-01-24 13:06:50|6905.8|6890.8|6905.6|6890.6|6905.8|6890.8|6905.6|6890.6|2
1737724030000|2025-01-24 13:07:10|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|1
1737724040000|2025-01-24 13:07:20|6905.6|6890.6|6905.2|6890.2|6905.6|6890.6|6905.2|6890.2|0
1737724080000|2025-01-24 13:08:00|6905.7|6890.7|6906.2|6891.2|6906.2|6891.2|6905.7|6890.7|5
1737724100000|2025-01-24 13:08:20|||||||||2
1737724110000|2025-01-24 13:08:30|||||||||1
1737724120000|2025-01-24 13:08:40|||||||||1
1737724140000|2025-01-24 13:09:00|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|0
1737724150000|2025-01-24 13:09:10|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|2
1737724180000|2025-01-24 13:09:40|||||||||1
1737724190000|2025-01-24 13:09:50|6907.7|6892.7|6908.2|6893.2|6908.2|6893.2|6907.7|6892.7|2
1737724230000|2025-01-24 13:10:30|||||||||6
1737724240000|2025-01-24 13:10:40|||||||||2
1737724250000|2025-01-24 13:10:50|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|37
1737724260000|2025-01-24 13:11:00|6909.2|6894.2|6909.6|6894.6|6909.6|6894.6|6909.2|6894.2|13
1737724270000|2025-01-24 13:11:10|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|0
1737724280000|2025-01-24 13:11:20|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.2|6894.2|14
1737724290000|2025-01-24 13:11:30|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|6909.2|6894.2|7
1737724310000|2025-01-24 13:11:50|||||||||1
1737724330000|2025-01-24 13:12:10|||||||||2
1737724340000|2025-01-24 13:12:20|6909.6|6894.6|6908.6|6893.6|6909.6|6894.6|6908.6|6893.6|16
1737724350000|2025-01-24 13:12:30|6908.7|6893.7|6908.7|6893.7|6909.6|6894.6|6908.7|6893.7|4
1737724360000|2025-01-24 13:12:40|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|6908.8|6893.8|0
1737724380000|2025-01-24 13:13:00|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|3
1737724390000|2025-01-24 13:13:10|||||||||1
1737724410000|2025-01-24 13:13:30|||||||||1
1737724420000|2025-01-24 13:13:40|6908.6|6893.6|6908.6|6893.6|6908.6|6893.6|6907.6|6892.6|10
1737724430000|2025-01-24 13:13:50|6910.6|6895.6|6919.6|6904.6|6920.1|6905.1|6910.6|6895.6|165
1737724440000|2025-01-24 13:14:00|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|30
1737724450000|2025-01-24 13:14:10|||||||||4
1737724460000|2025-01-24 13:14:20|6920.9|6905.9|6920.7|6905.7|6921.2|6906.2|6920.7|6905.7|5
1737724470000|2025-01-24 13:14:30|6919.7|6904.7|6919.6|6904.6|6919.7|6904.7|6919.6|6904.6|10
1737724480000|2025-01-24 13:14:40|6919.7|6904.7|6920.2|6905.2|6920.2|6905.2|6919.7|6904.7|1
1737724490000|2025-01-24 13:14:50|||||||||4
1737724500000|2025-01-24 13:15:00|6919.7|6904.7|6921.2|6906.2|6921.2|6906.2|6919.7|6904.7|10
1737724510000|2025-01-24 13:15:10|6922.2|6907.2|6922.7|6907.7|6923.6|6908.6|6922.2|6907.2|30
1737724520000|2025-01-24 13:15:20|6923.2|6908.2|6922.7|6907.7|6923.2|6908.2|6922.7|6907.7|2
1737724530000|2025-01-24 13:15:30|6923.1|6908.1|6923.7|6908.7|6923.7|6908.7|6923.1|6908.1|4
1737724540000|2025-01-24 13:15:40|||||||||1
1737724550000|2025-01-24 13:15:50|6923.6|6908.6|6922.7|6907.7|6923.6|6908.6|6922.7|6907.7|12
1737724560000|2025-01-24 13:16:00|6923.1|6908.1|6923.1|6908.1|6923.1|6908.1|6921.5|6906.5|3
1737724570000|2025-01-24 13:16:10|6923.6|6908.6|6923.7|6908.7|6923.7|6908.7|6923.6|6908.6|3
1737724580000|2025-01-24 13:16:20|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|3
1737724590000|2025-01-24 13:16:30|6924|6909|6922.7|6907.7|6924|6909|6922.6|6907.6|4
1737724600000|2025-01-24 13:16:40|6923.1|6908.1|6922.3|6907.3|6923.1|6908.1|6922.2|6907.2|1
1737724610000|2025-01-24 13:16:50|6923.2|6908.2|6922.7|6907.7|6923.2|6908.2|6922.7|6907.7|0
1737724620000|2025-01-24 13:17:00|6923.2|6908.2|6922.8|6907.8|6923.2|6908.2|6922.8|6907.8|2
1737724630000|2025-01-24 13:17:10|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|6923.2|6908.2|0
1737724640000|2025-01-24 13:17:20|6922.6|6907.6|6922.5|6907.5|6922.7|6907.7|6922.5|6907.5|8
1737724650000|2025-01-24 13:17:30|6922.6|6907.6|6922.7|6907.7|6922.7|6907.7|6922.6|6907.6|1
1737724660000|2025-01-24 13:17:40|6922.8|6907.8|6923.2|6908.2|6923.2|6908.2|6922.7|6907.7|1
1737724670000|2025-01-24 13:17:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|0
1737724680000|2025-01-24 13:18:00|6923.7|6908.7|6924.3|6909.3|6924.6|6909.6|6923.7|6908.7|21
1737724690000|2025-01-24 13:18:10|6923.6|6908.6|6923.7|6908.7|6923.7|6908.7|6923.6|6908.6|4
1737724700000|2025-01-24 13:18:20|6923.8|6908.8|6924.1|6909.1|6924.2|6909.2|6923.8|6908.8|1
1737724710000|2025-01-24 13:18:30|6923.7|6908.7|6923.1|6908.1|6923.7|6908.7|6923.1|6908.1|1
1737724720000|2025-01-24 13:18:40|6923.6|6908.6|6922.6|6907.6|6923.6|6908.6|6922.6|6907.6|1
1737724730000|2025-01-24 13:18:50|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|6924.1|6909.1|26
1737724740000|2025-01-24 13:19:00|6923.6|6908.6|6923.6|6908.6|6924.1|6909.1|6923.6|6908.6|1
1737724750000|2025-01-24 13:19:10|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|6923.7|6908.7|2
1737724760000|2025-01-24 13:19:20|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|6924.2|6909.2|56
1737724790000|2025-01-24 13:19:50|6924.6|6909.6|6924.2|6909.2|6924.6|6909.6|6924.2|6909.2|29
1737724800000|2025-01-24 13:20:00|6926.1|6911.1|6926.6|6911.6|6926.7|6911.7|6925.7|6910.7|56
1737724810000|2025-01-24 13:20:10|6927|6912|6926.3|6911.3|6927|6912|6925.3|6910.3|9
1737724820000|2025-01-24 13:20:20|6926.8|6911.8|6927.3|6912.3|6927.3|6912.3|6926.8|6911.8|4
1737724830000|2025-01-24 13:20:30|6927.8|6912.8|6926|6911|6927.8|6912.8|6925.8|6910.8|11
1737724840000|2025-01-24 13:20:40|6926.3|6911.3|6925|6910|6926.3|6911.3|6925|6910|7
1737724850000|2025-01-24 13:20:50|6925.3|6910.3|6926.3|6911.3|6926.3|6911.3|6925.3|6910.3|24
1737724860000|2025-01-24 13:21:00|6925.8|6910.8|6925.3|6910.3|6926.3|6911.3|6925.3|6910.3|3
1737724870000|2025-01-24 13:21:10|6925.5|6910.5|6925.8|6910.8|6926|6911|6925.5|6910.5|2
1737724880000|2025-01-24 13:21:20|6926|6911|6927.2|6912.2|6927.2|6912.2|6926|6911|1
1737724890000|2025-01-24 13:21:30|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|6927.3|6912.3|1
1737724900000|2025-01-24 13:21:40|6926.6|6911.6|6925.3|6910.3|6926.6|6911.6|6925.3|6910.3|31
1737724910000|2025-01-24 13:21:50|6924.8|6909.8|6924.7|6909.7|6925.2|6910.2|6924.7|6909.7|3
1737724920000|2025-01-24 13:22:00|6923.3|6908.3|6923.8|6908.8|6923.8|6908.8|6923.3|6908.3|5
1737724930000|2025-01-24 13:22:10|6923.7|6908.7|6921.7|6906.7|6923.7|6908.7|6921.7|6906.7|14
1737724940000|2025-01-24 13:22:20|6921.3|6906.3|6920.3|6905.3|6921.3|6906.3|6919.8|6904.8|2
1737724950000|2025-01-24 13:22:30|6921|6906|6921|6906|6921|6906|6921|6906|1
1737724960000|2025-01-24 13:22:40|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|6921.3|6906.3|0
1737724970000|2025-01-24 13:22:50|6920.1|6905.1|6919.1|6904.1|6920.1|6905.1|6919.1|6904.1|21
1737724980000|2025-01-24 13:23:00|6919|6904|6916.1|6901.1|6919|6904|6916.1|6901.1|8
1737724990000|2025-01-24 13:23:10|6915.3|6900.3|6915.1|6900.1|6915.3|6900.3|6914.6|6899.6|3
1737725000000|2025-01-24 13:23:20|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|6913.1|6898.1|1
1737725020000|2025-01-24 13:23:40|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|6912.6|6897.6|0
1737725030000|2025-01-24 13:23:50|6911.1|6896.1|6910.1|6895.1|6911.1|6896.1|6909.6|6894.6|2
1737725040000|2025-01-24 13:24:00|6911.2|6896.2|6912.2|6897.2|6912.2|6897.2|6911.2|6896.2|10
1737725050000|2025-01-24 13:24:10|6912.6|6897.6|6913.1|6898.1|6913.1|6898.1|6912.6|6897.6|0
1737725060000|2025-01-24 13:24:20|6912.3|6897.3|6911.6|6896.6|6912.3|6897.3|6911.6|6896.6|2
1737725070000|2025-01-24 13:24:30|6911.2|6896.2|6907.1|6892.1|6911.2|6896.2|6906.6|6891.6|23
1737725090000|2025-01-24 13:24:50|6906.3|6891.3|6904.6|6889.6|6906.3|6891.3|6904|6889|8
1737725100000|2025-01-24 13:25:00|6904.5|6889.5|6906.1|6891.1|6906.1|6891.1|6904|6889|7
1737725110000|2025-01-24 13:25:10|6907.6|6892.6|6909.1|6894.1|6909.1|6894.1|6907.6|6892.6|4
1737725120000|2025-01-24 13:25:20|6907.6|6892.6|6902.1|6887.1|6907.6|6892.6|6902.1|6887.1|9
1737725130000|2025-01-24 13:25:30|6902.8|6887.8|6900.1|6885.1|6903.1|6888.1|6900|6885|6
1737725140000|2025-01-24 13:25:40|6899.6|6884.6|6898.1|6883.1|6901.7|6886.7|6898.1|6883.1|5
1737725150000|2025-01-24 13:25:50|6899.2|6884.2|6897.5|6882.5|6900.1|6885.1|6897.5|6882.5|5
1737725160000|2025-01-24 13:26:00|6897.3|6882.3|6897.3|6882.3|6897.3|6882.3|6896.5|6881.5|10
1737725170000|2025-01-24 13:26:10|6899.1|6884.1|6898.7|6883.7|6901.1|6886.1|6898|6883|17
1737725180000|2025-01-24 13:26:20|6899|6884|6899.1|6884.1|6899.1|6884.1|6897.5|6882.5|1
1737725190000|2025-01-24 13:26:30|6899.5|6884.5|6898.1|6883.1|6899.5|6884.5|6898.1|6883.1|4
1737725200000|2025-01-24 13:26:40|6897.6|6882.6|6897.1|6882.1|6897.6|6882.6|6897.1|6882.1|2
1737725210000|2025-01-24 13:26:50|||||||||1
1737725220000|2025-01-24 13:27:00|6896.6|6881.6|6900.5|6885.5|6900.6|6885.6|6896.6|6881.6|4
1737725230000|2025-01-24 13:27:10|6900|6885|6900.7|6885.7|6900.7|6885.7|6899.6|6884.6|2
1737725240000|2025-01-24 13:27:20|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|4
1737725250000|2025-01-24 13:27:30|6899.5|6884.5|6899.6|6884.6|6899.6|6884.6|6899.5|6884.5|3
1737725260000|2025-01-24 13:27:40|6897.1|6882.1|6897.6|6882.6|6898.1|6883.1|6897.1|6882.1|2
1737725270000|2025-01-24 13:27:50|6897.2|6882.2|6897.6|6882.6|6897.6|6882.6|6896|6881|10
1737725280000|2025-01-24 13:28:00|6897.1|6882.1|6897.7|6882.7|6897.7|6882.7|6896.6|6881.6|6
1737725290000|2025-01-24 13:28:10|6897|6882|6893.5|6878.5|6897|6882|6893.5|6878.5|11
1737725300000|2025-01-24 13:28:20|6892.1|6877.1|6891.8|6876.8|6892.1|6877.1|6891.8|6876.8|15
1737725320000|2025-01-24 13:28:40|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|2
1737725330000|2025-01-24 13:28:50|6891.8|6876.8|6893.2|6878.2|6893.2|6878.2|6891.5|6876.5|12
1737725340000|2025-01-24 13:29:00|6892.5|6877.5|6894.5|6879.5|6895|6880|6892.5|6877.5|17
1737725350000|2025-01-24 13:29:10|6894.3|6879.3|6893.8|6878.8|6895.8|6880.8|6893.8|6878.8|54
1737725360000|2025-01-24 13:29:20|6895.3|6880.3|6897|6882|6897|6882|6895.3|6880.3|5
1737725370000|2025-01-24 13:29:30|6896.8|6881.8|6897|6882|6897|6882|6896.8|6881.8|1
1737725380000|2025-01-24 13:29:40|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|6897.8|6882.8|0
1737725400000|2025-01-24 13:30:00|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|6894.8|6879.8|3
1737725410000|2025-01-24 13:30:10|6896.3|6881.3|6898.5|6883.5|6898.5|6883.5|6896.3|6881.3|25
1737725420000|2025-01-24 13:30:20|6899|6884|6899.8|6884.8|6899.8|6884.8|6899|6884|12
1737725430000|2025-01-24 13:30:30|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|6899.5|6884.5|2
1737725440000|2025-01-24 13:30:40|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|6899.8|6884.8|1
1737725450000|2025-01-24 13:30:50|6899.5|6884.5|6899.8|6884.8|6899.8|6884.8|6899.5|6884.5|2
1737725460000|2025-01-24 13:31:00|6899.5|6884.5|6898.8|6883.8|6899.5|6884.5|6896.8|6881.8|8
1737725470000|2025-01-24 13:31:10|6899|6884|6899|6884|6899|6884|6899|6884|6
1737725480000|2025-01-24 13:31:20|6899.7|6884.7|6897.3|6882.3|6899.8|6884.8|6897.3|6882.3|9
1737725490000|2025-01-24 13:31:30|6897.8|6882.8|6898.6|6883.6|6898.6|6883.6|6897|6882|3
1737725500000|2025-01-24 13:31:40|6899|6884|6903.3|6888.3|6903.3|6888.3|6899|6884|13
1737725510000|2025-01-24 13:31:50|6903.8|6888.8|6902|6887|6903.8|6888.8|6902|6887|2
1737725520000|2025-01-24 13:32:00|6902.5|6887.5|6903|6888|6903|6888|6902.5|6887.5|6
1737725530000|2025-01-24 13:32:10|||||||||2
1737725540000|2025-01-24 13:32:20|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|6903.5|6888.5|0
1737725560000|2025-01-24 13:32:40|6903.8|6888.8|6907|6892|6907|6892|6903.8|6888.8|1
1737725570000|2025-01-24 13:32:50|6906.8|6891.8|6904.8|6889.8|6907|6892|6904.8|6889.8|4
1737725580000|2025-01-24 13:33:00|6905.6|6890.6|6904|6889|6906.5|6891.5|6903.2|6888.2|18
1737725590000|2025-01-24 13:33:10|6903.8|6888.8|6902.3|6887.3|6903.8|6888.8|6901.8|6886.8|2
1737725600000|2025-01-24 13:33:20|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|0
1737725610000|2025-01-24 13:33:30|6903.2|6888.2|6903.5|6888.5|6903.5|6888.5|6903.2|6888.2|2
1737725620000|2025-01-24 13:33:40|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|6904.8|6889.8|1
1737725630000|2025-01-24 13:33:50|6903.8|6888.8|6905.5|6890.5|6905.5|6890.5|6903.8|6888.8|14
1737725640000|2025-01-24 13:34:00|||||||||3
1737725650000|2025-01-24 13:34:10|6905.8|6890.8|6907.5|6892.5|6907.5|6892.5|6905.8|6890.8|7
1737725670000|2025-01-24 13:34:30|6908|6893|6905.8|6890.8|6908|6893|6905.8|6890.8|2
1737725690000|2025-01-24 13:34:50|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.5|6891.5|6
1737725700000|2025-01-24 13:35:00|6906.9|6891.9|6909.7|6894.7|6910.2|6895.2|6906.9|6891.9|12
1737725710000|2025-01-24 13:35:10|6909|6894|6910.2|6895.2|6910.2|6895.2|6908.7|6893.7|12
1737725720000|2025-01-24 13:35:20|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|6910.7|6895.7|1
1737725730000|2025-01-24 13:35:30|6910.9|6895.9|6912.5|6897.5|6912.6|6897.6|6910.9|6895.9|8
1737725740000|2025-01-24 13:35:40|6911.6|6896.6|6910.7|6895.7|6912.1|6897.1|6909.6|6894.6|5
1737725760000|2025-01-24 13:36:00|6911.1|6896.1|6910.1|6895.1|6911.1|6896.1|6910.1|6895.1|0
1737725770000|2025-01-24 13:36:10|6911.1|6896.1|6904.6|6889.6|6911.1|6896.1|6904.1|6889.1|70
1737725780000|2025-01-24 13:36:20|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|6902.8|6887.8|3
1737725790000|2025-01-24 13:36:30|6902.1|6887.1|6902.7|6887.7|6903.2|6888.2|6902.1|6887.1|2
1737725820000|2025-01-24 13:37:00|6903.1|6888.1|6903.6|6888.6|6903.6|6888.6|6903.1|6888.1|5
1737725840000|2025-01-24 13:37:20|||||||||1
1737725870000|2025-01-24 13:37:50|||||||||1
1737725880000|2025-01-24 13:38:00|6904.3|6889.3|6907.1|6892.1|6907.2|6892.2|6904.3|6889.3|4
1737725890000|2025-01-24 13:38:10|6908.6|6893.6|6908.1|6893.1|6909.6|6894.6|6908.1|6893.1|15
1737725900000|2025-01-24 13:38:20|6906.6|6891.6|6904.1|6889.1|6906.6|6891.6|6904.1|6889.1|5
1737725910000|2025-01-24 13:38:30|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|6903.6|6888.6|0
1737725920000|2025-01-24 13:38:40|6906.7|6891.7|6905.7|6890.7|6906.7|6891.7|6905.7|6890.7|10
1737725930000|2025-01-24 13:38:50|6905.9|6890.9|6906.2|6891.2|6906.2|6891.2|6905.9|6890.9|0
1737725940000|2025-01-24 13:39:00|6907.1|6892.1|6906.7|6891.7|6907.1|6892.1|6906.6|6891.6|2
1737725950000|2025-01-24 13:39:10|6905.7|6890.7|6906.1|6891.1|6906.2|6891.2|6905.7|6890.7|1
1737725960000|2025-01-24 13:39:20|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1737725970000|2025-01-24 13:39:30|6906.4|6891.4|6907.6|6892.6|6907.6|6892.6|6906.4|6891.4|0
1737725980000|2025-01-24 13:39:40|6908.1|6893.1|6907.7|6892.7|6908.1|6893.1|6907.7|6892.7|7
1737725990000|2025-01-24 13:39:50|6907.6|6892.6|6907.7|6892.7|6907.7|6892.7|6907.6|6892.6|3
1737726000000|2025-01-24 13:40:00|6906.6|6891.6|6906.2|6891.2|6906.7|6891.7|6906.2|6891.2|4
1737726010000|2025-01-24 13:40:10|6906.6|6891.6|6903.5|6888.5|6906.6|6891.6|6903.5|6888.5|16
1737726020000|2025-01-24 13:40:20|6902|6887|6902.1|6887.1|6902.1|6887.1|6901.6|6886.6|1
1737726030000|2025-01-24 13:40:30|6901.8|6886.8|6903.2|6888.2|6903.2|6888.2|6901.8|6886.8|2
1737726040000|2025-01-24 13:40:40|6903.4|6888.4|6904.6|6889.6|6904.7|6889.7|6903.4|6888.4|1
1737726050000|2025-01-24 13:40:50|6904.3|6889.3|6904.2|6889.2|6904.3|6889.3|6903.7|6888.7|4
1737726060000|2025-01-24 13:41:00|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|6905.7|6890.7|10
1737726070000|2025-01-24 13:41:10|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|6906.2|6891.2|1
1737726080000|2025-01-24 13:41:20|6906.6|6891.6|6906.7|6891.7|6906.7|6891.7|6906.6|6891.6|3
1737726090000|2025-01-24 13:41:30|||||||||1
1737726100000|2025-01-24 13:41:40|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|6905.2|6890.2|1
1737726110000|2025-01-24 13:41:50|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|6906.1|6891.1|0
1737726120000|2025-01-24 13:42:00|6905.6|6890.6|6906.2|6891.2|6906.6|6891.6|6905.6|6890.6|2
1737726130000|2025-01-24 13:42:10|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|6906.6|6891.6|0
1737726150000|2025-01-24 13:42:30|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|6906.7|6891.7|7
1737726170000|2025-01-24 13:42:50|6906.1|6891.1|6903.1|6888.1|6906.1|6891.1|6903.1|6888.1|33
1737726180000|2025-01-24 13:43:00|6903.6|6888.6|6904.9|6889.9|6904.9|6889.9|6903.6|6888.6|2
1737726190000|2025-01-24 13:43:10|6905.2|6890.2|6903.6|6888.6|6905.2|6890.2|6903.6|6888.6|4
1737726210000|2025-01-24 13:43:30|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|6903.7|6888.7|0
1737726220000|2025-01-24 13:43:40|6905.7|6890.7|6905.7|6890.7|6906.2|6891.2|6905.7|6890.7|4
1737726240000|2025-01-24 13:44:00|6904.2|6889.2|6905.1|6890.1|6905.1|6890.1|6904.2|6889.2|10
1737726250000|2025-01-24 13:44:10|6904.6|6889.6|6905.2|6890.2|6905.2|6890.2|6904.6|6889.6|1
1737726260000|2025-01-24 13:44:20|6905.4|6890.4|6905.7|6890.7|6905.7|6890.7|6905.4|6890.4|0
1737726280000|2025-01-24 13:44:40|6906.2|6891.2|6906.7|6891.7|6906.7|6891.7|6906.2|6891.2|4
1737726350000|2025-01-24 13:45:50|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6906.9|6891.9|1
1737726360000|2025-01-24 13:46:00|6908.2|6893.2|6908.7|6893.7|6908.7|6893.7|6908.1|6893.1|4
1737726370000|2025-01-24 13:46:10|6909.7|6894.7|6909.9|6894.9|6910.2|6895.2|6909.7|6894.7|10
1737726380000|2025-01-24 13:46:20|6910.2|6895.2|6910.3|6895.3|6910.5|6895.5|6909.8|6894.8|119
1737726390000|2025-01-24 13:46:30|6910|6895|6910|6895|6910|6895|6910|6895|0
1737726400000|2025-01-24 13:46:40|6910.5|6895.5|6912|6897|6912|6897|6910.5|6895.5|9
1737726410000|2025-01-24 13:46:50|6912.8|6897.8|6911.3|6896.3|6912.8|6897.8|6911.3|6896.3|16
1737726420000|2025-01-24 13:47:00|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|6912.5|6897.5|10
1737726440000|2025-01-24 13:47:20|||||||||1
1737726460000|2025-01-24 13:47:40|6912.3|6897.3|6910.5|6895.5|6912.3|6897.3|6910.5|6895.5|5
1737726480000|2025-01-24 13:48:00|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|6910.8|6895.8|0
1737726530000|2025-01-24 13:48:50|6913.1|6898.1|6911.3|6896.3|6913.5|6898.5|6910.5|6895.5|18
1737726540000|2025-01-24 13:49:00|6911|6896|6908.7|6893.7|6911|6896|6908.7|6893.7|2
1737726560000|2025-01-24 13:49:20|6908.6|6893.6|6909.2|6894.2|6909.2|6894.2|6908.6|6893.6|2
1737726570000|2025-01-24 13:49:30|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|6909.6|6894.6|0
1737726580000|2025-01-24 13:49:40|6910.7|6895.7|6912|6897|6912|6897|6910.7|6895.7|1
1737726590000|2025-01-24 13:49:50|6912.5|6897.5|6912.3|6897.3|6912.5|6897.5|6912.3|6897.3|0
1737726600000|2025-01-24 13:50:00|6912.5|6897.5|6913|6898|6913|6898|6912.3|6897.3|3
1737726610000|2025-01-24 13:50:10|||||||||2
1737726620000|2025-01-24 13:50:20|6913.1|6898.1|6913.2|6898.2|6913.2|6898.2|6913.1|6898.1|6
1737726640000|2025-01-24 13:50:40|6913.6|6898.6|6913.2|6898.2|6913.7|6898.7|6913.2|6898.2|1
1737726680000|2025-01-24 13:51:20|6913.4|6898.4|6917.7|6902.7|6918.4|6903.4|6913.4|6898.4|5
1737726690000|2025-01-24 13:51:30|6917.4|6902.4|6916.9|6901.9|6917.4|6902.4|6916.9|6901.9|1
1737726710000|2025-01-24 13:51:50|6917.2|6902.2|6916.9|6901.9|6917.2|6902.2|6916.9|6901.9|2
1737726720000|2025-01-24 13:52:00|6916.5|6901.5|6916|6901|6916.6|6901.6|6916|6901|7
1737726730000|2025-01-24 13:52:10|6915.6|6900.6|6915|6900|6915.6|6900.6|6915|6900|3
1737726740000|2025-01-24 13:52:20|6915.8|6900.8|6916.3|6901.3|6916.3|6901.3|6915.3|6900.3|1
1737726750000|2025-01-24 13:52:30|6916|6901|6914.3|6899.3|6916|6901|6914.3|6899.3|37
1737726760000|2025-01-24 13:52:40|6913.3|6898.3|6913.7|6898.7|6914.1|6899.1|6913.3|6898.3|1
1737726780000|2025-01-24 13:53:00|6913.3|6898.3|6913.3|6898.3|6913.7|6898.7|6913.3|6898.3|1
1737726790000|2025-01-24 13:53:10|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|6913.8|6898.8|2
1737726800000|2025-01-24 13:53:20|6913.5|6898.5|6913.3|6898.3|6913.5|6898.5|6913.3|6898.3|8
1737726810000|2025-01-24 13:53:30|6911.7|6896.7|6911.6|6896.6|6911.7|6896.7|6911.6|6896.6|1
1737726820000|2025-01-24 13:53:40|6911.3|6896.3|6907.3|6892.3|6911.7|6896.7|6907.3|6892.3|6
1737726840000|2025-01-24 13:54:00|6907|6892|6904.7|6889.7|6907|6892|6904.3|6889.3|8
1737726850000|2025-01-24 13:54:10|6905.2|6890.2|6903.8|6888.8|6905.2|6890.2|6903.8|6888.8|3
1737726860000|2025-01-24 13:54:20|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|6903.3|6888.3|3
1737726870000|2025-01-24 13:54:30|||||||||2
1737726880000|2025-01-24 13:54:40|||||||||1
1737726890000|2025-01-24 13:54:50|6900.8|6885.8|6900.5|6885.5|6900.8|6885.8|6900.5|6885.5|11
1737726900000|2025-01-24 13:55:00|6900.8|6885.8|6903.7|6888.7|6903.7|6888.7|6900.8|6885.8|4
1737726910000|2025-01-24 13:55:10|6904.5|6889.5|6906.5|6891.5|6906.5|6891.5|6904.5|6889.5|8
1737726920000|2025-01-24 13:55:20|6907|6892|6907.5|6892.5|6907.5|6892.5|6904.8|6889.8|12
1737726930000|2025-01-24 13:55:30|6907.8|6892.8|6906.3|6891.3|6908|6893|6906.3|6891.3|1
1737726940000|2025-01-24 13:55:40|||||||||1
1737726950000|2025-01-24 13:55:50|6906.5|6891.5|6906.3|6891.3|6906.5|6891.5|6906.3|6891.3|0
1737726980000|2025-01-24 13:56:20|6907.2|6892.2|6907.2|6892.2|6907.2|6892.2|6906.8|6891.8|8
1737727000000|2025-01-24 13:56:40|6906.8|6891.8|6907.1|6892.1|6907.6|6892.6|6906.8|6891.8|9
1737727010000|2025-01-24 13:56:50|6906.1|6891.1|6904.7|6889.7|6906.1|6891.1|6904.6|6889.6|2
1737727020000|2025-01-24 13:57:00|6903.6|6888.6|6902.6|6887.6|6903.6|6888.6|6902.6|6887.6|8
1737727030000|2025-01-24 13:57:10|6902.1|6887.1|6901.6|6886.6|6902.1|6887.1|6901.6|6886.6|4
1737727040000|2025-01-24 13:57:20|6902.1|6887.1|6903.1|6888.1|6903.1|6888.1|6902.1|6887.1|4
1737727050000|2025-01-24 13:57:30|6903.2|6888.2|6901.1|6886.1|6903.6|6888.6|6900.6|6885.6|6
1737727060000|2025-01-24 13:57:40|6900.7|6885.7|6900.1|6885.1|6900.7|6885.7|6900.1|6885.1|1
1737727070000|2025-01-24 13:57:50|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|1
1737727080000|2025-01-24 13:58:00|6897.2|6882.2|6896.7|6881.7|6897.2|6882.2|6896.6|6881.6|7
1737727090000|2025-01-24 13:58:10|6897.1|6882.1|6895.1|6880.1|6897.1|6882.1|6895.1|6880.1|10
1737727100000|2025-01-24 13:58:20|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|2
1737727110000|2025-01-24 13:58:30|6895.7|6880.7|6894.7|6879.7|6896.1|6881.1|6894.1|6879.1|7
1737727120000|2025-01-24 13:58:40|6895.8|6880.8|6894.3|6879.3|6896.6|6881.6|6892.8|6877.8|39
1737727130000|2025-01-24 13:58:50|6894.8|6879.8|6890.8|6875.8|6894.8|6879.8|6890.8|6875.8|7
1737727140000|2025-01-24 13:59:00|6889.8|6874.8|6890.3|6875.3|6891.3|6876.3|6889.8|6874.8|3
1737727150000|2025-01-24 13:59:10|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|6890.8|6875.8|5
1737727160000|2025-01-24 13:59:20|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|1
1737727170000|2025-01-24 13:59:30|||||||||3
1737727180000|2025-01-24 13:59:40|6891|6876|6890.8|6875.8|6891|6876|6890.8|6875.8|17
1737727200000|2025-01-24 14:00:00|||||||||3
1737727230000|2025-01-24 14:00:30|6893.5|6878.5|6891.7|6876.7|6893.5|6878.5|6891.2|6876.2|29
1737727240000|2025-01-24 14:00:40|6891.8|6876.8|6891.3|6876.3|6892.8|6877.8|6891.3|6876.3|4
1737727250000|2025-01-24 14:00:50|6891.8|6876.8|6894.5|6879.5|6895|6880|6891.8|6876.8|32
1737727260000|2025-01-24 14:01:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1737727270000|2025-01-24 14:01:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1737727300000|2025-01-24 14:01:40|6893.3|6878.3|6889.8|6874.8|6893.8|6878.8|6889.8|6874.8|27
1737727310000|2025-01-24 14:01:50|6887.2|6872.2|6888|6873|6888.5|6873.5|6886.8|6871.8|8
1737727320000|2025-01-24 14:02:00|6888.8|6873.8|6886.8|6871.8|6888.8|6873.8|6886.8|6871.8|2
1737727340000|2025-01-24 14:02:20|6888.5|6873.5|6887.7|6872.7|6888.5|6873.5|6887.7|6872.7|3
1737727350000|2025-01-24 14:02:30|6887.3|6872.3|6887.3|6872.3|6888|6873|6887.3|6872.3|7
1737727360000|2025-01-24 14:02:40|6885.8|6870.8|6887.8|6872.8|6887.8|6872.8|6885.2|6870.2|10
1737727370000|2025-01-24 14:02:50|6888.2|6873.2|6888.3|6873.3|6888.3|6873.3|6888.2|6873.2|5
1737727380000|2025-01-24 14:03:00|6888.8|6873.8|6888.5|6873.5|6889.5|6874.5|6888.3|6873.3|13
1737727390000|2025-01-24 14:03:10|6888.3|6873.3|6885.6|6870.6|6888.5|6873.5|6885.6|6870.6|4
1737727400000|2025-01-24 14:03:20|6886|6871|6888.1|6873.1|6888.1|6873.1|6885.5|6870.5|5
1737727410000|2025-01-24 14:03:30|6887.7|6872.7|6885.3|6870.3|6887.7|6872.7|6885.1|6870.1|23
1737727420000|2025-01-24 14:03:40|6886.3|6871.3|6885.2|6870.2|6887.1|6872.1|6885.1|6870.1|23
1737727430000|2025-01-24 14:03:50|6885.1|6870.1|6885.7|6870.7|6885.7|6870.7|6885.1|6870.1|5
1737727440000|2025-01-24 14:04:00|6885.8|6870.8|6885.7|6870.7|6886.5|6871.5|6885.7|6870.7|2
1737727450000|2025-01-24 14:04:10|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|9
1737727460000|2025-01-24 14:04:20|||||||||1
1737727470000|2025-01-24 14:04:30|6883.6|6868.6|6883.6|6868.6|6883.7|6868.7|6883.6|6868.6|2
1737727480000|2025-01-24 14:04:40|6882.5|6867.5|6881.6|6866.6|6882.5|6867.5|6881.5|6866.5|5
1737727490000|2025-01-24 14:04:50|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1737727500000|2025-01-24 14:05:00|6880.8|6865.8|6881.3|6866.3|6882|6867|6880.8|6865.8|13
1737727510000|2025-01-24 14:05:10|6881.6|6866.6|6881.5|6866.5|6881.6|6866.6|6881.5|6866.5|6
1737727520000|2025-01-24 14:05:20|6882.2|6867.2|6882.7|6867.7|6882.7|6867.7|6882.2|6867.2|4
1737727530000|2025-01-24 14:05:30|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1737727540000|2025-01-24 14:05:40|6882.2|6867.2|6883.7|6868.7|6883.7|6868.7|6882.2|6867.2|4
1737727550000|2025-01-24 14:05:50|6883.6|6868.6|6883.6|6868.6|6883.7|6868.7|6883.6|6868.6|8
1737727560000|2025-01-24 14:06:00|6883.7|6868.7|6883.6|6868.6|6883.7|6868.7|6883.6|6868.6|0
1737727570000|2025-01-24 14:06:10|6883.7|6868.7|6883.7|6868.7|6883.7|6868.7|6883.6|6868.6|5
1737727580000|2025-01-24 14:06:20|6885.2|6870.2|6887.7|6872.7|6887.7|6872.7|6885.2|6870.2|2
1737727590000|2025-01-24 14:06:30|6886.2|6871.2|6886.1|6871.1|6886.2|6871.2|6886.1|6871.1|2
1737727620000|2025-01-24 14:07:00|6888.5|6873.5|6887.3|6872.3|6888.5|6873.5|6887.3|6872.3|15
1737727630000|2025-01-24 14:07:10|6887.7|6872.7|6888|6873|6888|6873|6887.7|6872.7|3
1737727650000|2025-01-24 14:07:30|6888.5|6873.5|6887.3|6872.3|6888.5|6873.5|6887.3|6872.3|2
1737727660000|2025-01-24 14:07:40|6887.5|6872.5|6887.3|6872.3|6887.5|6872.5|6887.3|6872.3|1
1737727680000|2025-01-24 14:08:00|6887|6872|6887|6872|6887.5|6872.5|6886|6871|3
1737727700000|2025-01-24 14:08:20|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|6886.8|6871.8|1
1737727710000|2025-01-24 14:08:30|6887.2|6872.2|6887.5|6872.5|6887.5|6872.5|6887.2|6872.2|1
1737727720000|2025-01-24 14:08:40|6887.6|6872.6|6888.5|6873.5|6888.8|6873.8|6887.6|6872.6|6
1737727730000|2025-01-24 14:08:50|6887.3|6872.3|6886.8|6871.8|6887.3|6872.3|6886.8|6871.8|3
1737727740000|2025-01-24 14:09:00|6886.5|6871.5|6884.3|6869.3|6886.5|6871.5|6883.8|6868.8|22
1737727750000|2025-01-24 14:09:10|6884.4|6869.4|6885.5|6870.5|6885.5|6870.5|6884.4|6869.4|1
1737727760000|2025-01-24 14:09:20|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1737727780000|2025-01-24 14:09:40|6887|6872|6887|6872|6887|6872|6887|6872|1
1737727790000|2025-01-24 14:09:50|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|6887.4|6872.4|1
1737727800000|2025-01-24 14:10:00|6887.2|6872.2|6887|6872|6887.2|6872.2|6887|6872|2
1737727810000|2025-01-24 14:10:10|6886.9|6871.9|6887|6872|6887|6872|6886.9|6871.9|0
1737727820000|2025-01-24 14:10:20|6888|6873|6888|6873|6888|6873|6888|6873|5
1737727850000|2025-01-24 14:10:50|6889.1|6874.1|6890.1|6875.1|6890.1|6875.1|6888|6873|28
1737727860000|2025-01-24 14:11:00|6890.5|6875.5|6891.6|6876.6|6892.2|6877.2|6890.5|6875.5|5
1737727870000|2025-01-24 14:11:10|6890.5|6875.5|6890.6|6875.6|6890.6|6875.6|6890.5|6875.5|1
1737727890000|2025-01-24 14:11:30|6891|6876|6890.7|6875.7|6891.6|6876.6|6890.6|6875.6|18
1737727900000|2025-01-24 14:11:40|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6889.1|6874.1|6
1737727910000|2025-01-24 14:11:50|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|3
1737727920000|2025-01-24 14:12:00|||||||||1
1737727930000|2025-01-24 14:12:10|6892.1|6877.1|6891.7|6876.7|6892.2|6877.2|6891.6|6876.6|3
1737727940000|2025-01-24 14:12:20|6891.6|6876.6|6892.2|6877.2|6892.2|6877.2|6891.6|6876.6|0
1737727960000|2025-01-24 14:12:40|6895.7|6880.7|6894.6|6879.6|6896.7|6881.7|6894.6|6879.6|5
1737727970000|2025-01-24 14:12:50|6892.6|6877.6|6892.1|6877.1|6892.6|6877.6|6890.6|6875.6|4
1737727980000|2025-01-24 14:13:00|6892.2|6877.2|6894.2|6879.2|6894.2|6879.2|6892.2|6877.2|2
1737727990000|2025-01-24 14:13:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|1
1737728000000|2025-01-24 14:13:20|6895.7|6880.7|6895.6|6880.6|6896.1|6881.1|6895.6|6880.6|2
1737728040000|2025-01-24 14:14:00|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1737728050000|2025-01-24 14:14:10|6895.1|6880.1|6895|6880|6895.1|6880.1|6895|6880|5
1737728060000|2025-01-24 14:14:20|6892.7|6877.7|6892.6|6877.6|6892.7|6877.7|6892.6|6877.6|2
1737728070000|2025-01-24 14:14:30|6891.5|6876.5|6891.6|6876.6|6891.6|6876.6|6891.5|6876.5|1
1737728080000|2025-01-24 14:14:40|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|0
1737728090000|2025-01-24 14:14:50|6892.6|6877.6|6893.7|6878.7|6893.7|6878.7|6892.6|6877.6|6
1737728100000|2025-01-24 14:15:00|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|1
1737728110000|2025-01-24 14:15:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1737728120000|2025-01-24 14:15:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|5
1737728130000|2025-01-24 14:15:30|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6892.6|6877.6|1
1737728150000|2025-01-24 14:15:50|6893|6878|6892|6877|6893|6878|6892|6877|3
1737728160000|2025-01-24 14:16:00|6891.6|6876.6|6886.1|6871.1|6891.6|6876.6|6886.1|6871.1|9
1737728170000|2025-01-24 14:16:10|6886.6|6871.6|6885.7|6870.7|6887.7|6872.7|6885.1|6870.1|2
1737728190000|2025-01-24 14:16:30|6886.1|6871.1|6885.6|6870.6|6886.1|6871.1|6885.6|6870.6|1
1737728210000|2025-01-24 14:16:50|6885.7|6870.7|6887.2|6872.2|6888.2|6873.2|6885.7|6870.7|117
1737728220000|2025-01-24 14:17:00|6887.1|6872.1|6885.6|6870.6|6887.7|6872.7|6885.6|6870.6|95
1737728230000|2025-01-24 14:17:10|6887.2|6872.2|6886.6|6871.6|6887.6|6872.6|6886.5|6871.5|30
1737728240000|2025-01-24 14:17:20|6887.7|6872.7|6887.6|6872.6|6888.2|6873.2|6887.5|6872.5|18
1737728250000|2025-01-24 14:17:30|6888.3|6873.3|6890.5|6875.5|6890.5|6875.5|6888.3|6873.3|7
1737728260000|2025-01-24 14:17:40|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|6890.9|6875.9|0
1737728270000|2025-01-24 14:17:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1737728280000|2025-01-24 14:18:00|6891.5|6876.5|6893.4|6878.4|6893.4|6878.4|6891.5|6876.5|1
1737728290000|2025-01-24 14:18:10|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1737728300000|2025-01-24 14:18:20|6893.6|6878.6|6893.2|6878.2|6893.6|6878.6|6893.2|6878.2|3
1737728310000|2025-01-24 14:18:30|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|1
1737728320000|2025-01-24 14:18:40|6892.1|6877.1|6889.9|6874.9|6892.1|6877.1|6888.6|6873.6|8
1737728330000|2025-01-24 14:18:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|1
1737728350000|2025-01-24 14:19:10|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1737728360000|2025-01-24 14:19:20|||||||||3
1737728380000|2025-01-24 14:19:40|6889.5|6874.5|6887.6|6872.6|6889.5|6874.5|6886.7|6871.7|3
1737728390000|2025-01-24 14:19:50|||||||||3
1737728400000|2025-01-24 14:20:00|6889.1|6874.1|6889.7|6874.7|6889.7|6874.7|6889.1|6874.1|1
1737728410000|2025-01-24 14:20:10|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1737728430000|2025-01-24 14:20:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1737728440000|2025-01-24 14:20:40|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|0
1737728450000|2025-01-24 14:20:50|6891.2|6876.2|6891.7|6876.7|6892.2|6877.2|6891.2|6876.2|8
1737728460000|2025-01-24 14:21:00|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1737728490000|2025-01-24 14:21:30|6892.7|6877.7|6892.9|6877.9|6892.9|6877.9|6892.7|6877.7|0
1737728500000|2025-01-24 14:21:40|6893.6|6878.6|6893.7|6878.7|6893.7|6878.7|6893.6|6878.6|5
1737728510000|2025-01-24 14:21:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.2|6878.2|4
1737728520000|2025-01-24 14:22:00|6893.2|6878.2|6893.6|6878.6|6893.6|6878.6|6893.2|6878.2|2
1737728530000|2025-01-24 14:22:10|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|2
1737728550000|2025-01-24 14:22:30|6894.1|6879.1|6894.2|6879.2|6894.2|6879.2|6894.1|6879.1|1
1737728560000|2025-01-24 14:22:40|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|3
1737728620000|2025-01-24 14:23:40|6894.1|6879.1|6895.6|6880.6|6896.1|6881.1|6894.1|6879.1|8
1737728640000|2025-01-24 14:24:00|6894.6|6879.6|6893.7|6878.7|6894.7|6879.7|6893.7|6878.7|5
1737728650000|2025-01-24 14:24:10|6892.7|6877.7|6893.2|6878.2|6893.2|6878.2|6892.7|6877.7|1
1737728700000|2025-01-24 14:25:00|6892.7|6877.7|6894.7|6879.7|6894.9|6879.9|6892.6|6877.6|11
1737728710000|2025-01-24 14:25:10|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|0
1737728720000|2025-01-24 14:25:20|||||||||2
1737728740000|2025-01-24 14:25:40|6895.6|6880.6|6895.7|6880.7|6895.7|6880.7|6895.6|6880.6|1
1737728760000|2025-01-24 14:26:00|||||||||1
1737728770000|2025-01-24 14:26:10|6894.6|6879.6|6894.7|6879.7|6894.7|6879.7|6894.6|6879.6|3
1737728790000|2025-01-24 14:26:30|6894.4|6879.4|6895|6880|6895|6880|6894.4|6879.4|1
1737728860000|2025-01-24 14:27:40|6895.5|6880.5|6893.8|6878.8|6895.5|6880.5|6893.8|6878.8|4
1737728880000|2025-01-24 14:28:00|6893.3|6878.3|6892.8|6877.8|6893.3|6878.3|6892.3|6877.3|2
1737728890000|2025-01-24 14:28:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1737728920000|2025-01-24 14:28:40|6893.6|6878.6|6892.3|6877.3|6893.6|6878.6|6891.8|6876.8|3
1737728930000|2025-01-24 14:28:50|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|4
1737728940000|2025-01-24 14:29:00|6893|6878|6893.5|6878.5|6893.5|6878.5|6893|6878|1
1737729000000|2025-01-24 14:30:00|6893.6|6878.6|6900.5|6885.5|6900.5|6885.5|6893.6|6878.6|24
1737729010000|2025-01-24 14:30:10|6900.8|6885.8|6902.4|6887.4|6903|6888|6900.8|6885.8|25
1737729020000|2025-01-24 14:30:20|6902|6887|6899.9|6884.9|6902|6887|6898.9|6883.9|7
1737729030000|2025-01-24 14:30:30|6900.5|6885.5|6901|6886|6901|6886|6900.5|6885.5|2
1737729040000|2025-01-24 14:30:40|6900.5|6885.5|6898.5|6883.5|6900.5|6885.5|6898.5|6883.5|3
1737729050000|2025-01-24 14:30:50|6899.4|6884.4|6897.5|6882.5|6899.4|6884.4|6897.4|6882.4|5
1737729060000|2025-01-24 14:31:00|6898|6883|6898|6883|6899|6884|6898|6883|5
1737729070000|2025-01-24 14:31:10|6897.8|6882.8|6898.4|6883.4|6898.4|6883.4|6897|6882|2
1737729080000|2025-01-24 14:31:20|6898.5|6883.5|6900|6885|6900|6885|6898.5|6883.5|8
1737729090000|2025-01-24 14:31:30|6899.8|6884.8|6899.5|6884.5|6900.4|6885.4|6898.9|6883.9|3
1737729100000|2025-01-24 14:31:40|6898.4|6883.4|6897.9|6882.9|6898.4|6883.4|6897.9|6882.9|4
1737729110000|2025-01-24 14:31:50|6898.4|6883.4|6898.3|6883.3|6898.4|6883.4|6898.3|6883.3|0
1737729120000|2025-01-24 14:32:00|6897.9|6882.9|6896.9|6881.9|6897.9|6882.9|6896.9|6881.9|1
1737729130000|2025-01-24 14:32:10|6896.4|6881.4|6895.9|6880.9|6896.4|6881.4|6895.4|6880.4|2
1737729140000|2025-01-24 14:32:20|6896.6|6881.6|6895.9|6880.9|6896.9|6881.9|6895.8|6880.8|2
1737729150000|2025-01-24 14:32:30|6895.8|6880.8|6896.4|6881.4|6896.4|6881.4|6894.9|6879.9|5
1737729160000|2025-01-24 14:32:40|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|6896.9|6881.9|0
1737729170000|2025-01-24 14:32:50|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|6898.5|6883.5|3
1737729180000|2025-01-24 14:33:00|6898.9|6883.9|6899.9|6884.9|6899.9|6884.9|6898.9|6883.9|1
1737729190000|2025-01-24 14:33:10|6898.4|6883.4|6896.4|6881.4|6898.5|6883.5|6896.4|6881.4|11
1737729200000|2025-01-24 14:33:20|6896|6881|6895.3|6880.3|6896|6881|6895.3|6880.3|2
1737729210000|2025-01-24 14:33:30|6894.9|6879.9|6894.8|6879.8|6895.4|6880.4|6894.8|6879.8|0
1737729220000|2025-01-24 14:33:40|6894.4|6879.4|6892.9|6877.9|6894.4|6879.4|6891.9|6876.9|13
1737729230000|2025-01-24 14:33:50|6893|6878|6893.9|6878.9|6893.9|6878.9|6893|6878|1
1737729250000|2025-01-24 14:34:10|6893.5|6878.5|6893.4|6878.4|6894|6879|6893|6878|9
1737729260000|2025-01-24 14:34:20|6893.3|6878.3|6892.9|6877.9|6893.3|6878.3|6892.9|6877.9|2
1737729270000|2025-01-24 14:34:30|6892.5|6877.5|6893.5|6878.5|6893.5|6878.5|6892.5|6877.5|2
1737729290000|2025-01-24 14:34:50|6892.8|6877.8|6891.9|6876.9|6892.8|6877.8|6891.4|6876.4|6
1737729300000|2025-01-24 14:35:00|||||||||1
1737729310000|2025-01-24 14:35:10|6893.5|6878.5|6891.9|6876.9|6893.5|6878.5|6891.9|6876.9|11
1737729320000|2025-01-24 14:35:20|6891.4|6876.4|6891.5|6876.5|6891.5|6876.5|6888.8|6873.8|10
1737729330000|2025-01-24 14:35:30|6891.1|6876.1|6893.5|6878.5|6893.5|6878.5|6890.8|6875.8|5
1737729370000|2025-01-24 14:36:10|6893.4|6878.4|6891.9|6876.9|6893.5|6878.5|6891.9|6876.9|5
1737729380000|2025-01-24 14:36:20|6892.3|6877.3|6892|6877|6893.5|6878.5|6892|6877|5
1737729390000|2025-01-24 14:36:30|6891.9|6876.9|6891.9|6876.9|6892.9|6877.9|6891.9|6876.9|2
1737729410000|2025-01-24 14:36:50|6892|6877|6892|6877|6892|6877|6892|6877|6
1737729420000|2025-01-24 14:37:00|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|1
1737729430000|2025-01-24 14:37:10|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|6893.5|6878.5|0
1737729440000|2025-01-24 14:37:20|6892.9|6877.9|6891.9|6876.9|6892.9|6877.9|6891.9|6876.9|3
1737729480000|2025-01-24 14:38:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|1
1737729490000|2025-01-24 14:38:10|6889.6|6874.6|6889.3|6874.3|6890.6|6875.6|6889.3|6874.3|7
1737729500000|2025-01-24 14:38:20|6889.9|6874.9|6887.8|6872.8|6890.3|6875.3|6887.8|6872.8|4
1737729510000|2025-01-24 14:38:30|6888|6873|6889.3|6874.3|6889.3|6874.3|6888|6873|0
1737729520000|2025-01-24 14:38:40|6888.5|6873.5|6887.6|6872.6|6888.5|6873.5|6887.6|6872.6|1
1737729530000|2025-01-24 14:38:50|6888.6|6873.6|6888.8|6873.8|6888.8|6873.8|6888.6|6873.6|7
1737729540000|2025-01-24 14:39:00|6888.6|6873.6|6887.6|6872.6|6888.6|6873.6|6887.6|6872.6|0
1737729550000|2025-01-24 14:39:10|6886.1|6871.1|6884.6|6869.6|6886.1|6871.1|6884.6|6869.6|3
1737729560000|2025-01-24 14:39:20|6884.8|6869.8|6884.3|6869.3|6884.8|6869.8|6883.8|6868.8|5
1737729570000|2025-01-24 14:39:30|6883.5|6868.5|6882.3|6867.3|6883.5|6868.5|6882.3|6867.3|2
1737729580000|2025-01-24 14:39:40|6881.6|6866.6|6881.3|6866.3|6881.6|6866.6|6880.8|6865.8|7
1737729590000|2025-01-24 14:39:50|6882|6867|6882.1|6867.1|6882.1|6867.1|6882|6867|1
1737729600000|2025-01-24 14:40:00|6881.6|6866.6|6887.9|6872.9|6888.4|6873.4|6881.6|6866.6|4
1737729610000|2025-01-24 14:40:10|6888.1|6873.1|6889.1|6874.1|6889.1|6874.1|6888.1|6873.1|1
1737729620000|2025-01-24 14:40:20|6890|6875|6891.5|6876.5|6891.5|6876.5|6890|6875|3
1737729630000|2025-01-24 14:40:30|6891.4|6876.4|6889.8|6874.8|6891.4|6876.4|6889.8|6874.8|4
1737729640000|2025-01-24 14:40:40|6889|6874|6886.4|6871.4|6889|6874|6886.4|6871.4|4
1737729650000|2025-01-24 14:40:50|6886.8|6871.8|6887.9|6872.9|6888|6873|6886.8|6871.8|1
1737729660000|2025-01-24 14:41:00|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|6889.4|6874.4|1
1737729670000|2025-01-24 14:41:10|6887.8|6872.8|6886.3|6871.3|6887.9|6872.9|6886.3|6871.3|6
1737729680000|2025-01-24 14:41:20|6885.9|6870.9|6886.9|6871.9|6886.9|6871.9|6885.9|6870.9|3
1737729690000|2025-01-24 14:41:30|6887.6|6872.6|6889|6874|6889|6874|6887.6|6872.6|3
1737729700000|2025-01-24 14:41:40|6888.8|6873.8|6888.4|6873.4|6888.8|6873.8|6888.4|6873.4|0
1737729730000|2025-01-24 14:42:10|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|6887.9|6872.9|1
1737729740000|2025-01-24 14:42:20|6887.4|6872.4|6887.1|6872.1|6888|6873|6887.1|6872.1|1
1737729750000|2025-01-24 14:42:30|6886.4|6871.4|6885.9|6870.9|6886.4|6871.4|6885.9|6870.9|0
1737729760000|2025-01-24 14:42:40|||||||||2
1737729770000|2025-01-24 14:42:50|||||||||2
1737729790000|2025-01-24 14:43:10|6886.5|6871.5|6886.9|6871.9|6886.9|6871.9|6886.5|6871.5|2
1737729800000|2025-01-24 14:43:20|6886.5|6871.5|6883|6868|6886.5|6871.5|6882.9|6867.9|13
1737729810000|2025-01-24 14:43:30|6883.4|6868.4|6883.8|6868.8|6883.9|6868.9|6883.4|6868.4|0
1737729820000|2025-01-24 14:43:40|6883.9|6868.9|6882.9|6867.9|6883.9|6868.9|6882.9|6867.9|1
1737729830000|2025-01-24 14:43:50|6882.4|6867.4|6880.8|6865.8|6882.4|6867.4|6880.8|6865.8|4
1737729840000|2025-01-24 14:44:00|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1737729850000|2025-01-24 14:44:10|6881.6|6866.6|6879.8|6864.8|6881.9|6866.9|6879.3|6864.3|12
1737729860000|2025-01-24 14:44:20|6879.3|6864.3|6880.3|6865.3|6880.3|6865.3|6879.3|6864.3|2
1737729870000|2025-01-24 14:44:30|||||||||2
1737729880000|2025-01-24 14:44:40|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|5
1737729900000|2025-01-24 14:45:00|6881.3|6866.3|6886.9|6871.9|6887.4|6872.4|6881.3|6866.3|12
1737729910000|2025-01-24 14:45:10|6886.3|6871.3|6885.4|6870.4|6886.3|6871.3|6885.4|6870.4|8
1737729920000|2025-01-24 14:45:20|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.4|6869.4|4
1737729930000|2025-01-24 14:45:30|6884.8|6869.8|6884.9|6869.9|6884.9|6869.9|6884.8|6869.8|1
1737729950000|2025-01-24 14:45:50|6884.4|6869.4|6883.6|6868.6|6885.3|6870.3|6883.6|6868.6|6
1737729960000|2025-01-24 14:46:00|6882.9|6867.9|6881.6|6866.6|6882.9|6867.9|6881.6|6866.6|2
1737729990000|2025-01-24 14:46:30|6882.1|6867.1|6881|6866|6882.1|6867.1|6881|6866|2
1737730000000|2025-01-24 14:46:40|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1737730010000|2025-01-24 14:46:50|6881|6866|6880.6|6865.6|6881|6866|6880.6|6865.6|5
1737730020000|2025-01-24 14:47:00|6881.1|6866.1|6882|6867|6882|6867|6881.1|6866.1|5
1737730030000|2025-01-24 14:47:10|6881.8|6866.8|6879.6|6864.6|6881.8|6866.8|6879.1|6864.1|3
1737730040000|2025-01-24 14:47:20|6879.5|6864.5|6878.5|6863.5|6879.5|6864.5|6878.5|6863.5|1
1737730050000|2025-01-24 14:47:30|6878.6|6863.6|6878|6863|6878.6|6863.6|6878|6863|3
1737730060000|2025-01-24 14:47:40|6877.6|6862.6|6880.8|6865.8|6880.8|6865.8|6877.6|6862.6|9
1737730070000|2025-01-24 14:47:50|6880.6|6865.6|6881|6866|6881|6866|6880.6|6865.6|2
1737730080000|2025-01-24 14:48:00|6880.6|6865.6|6876.4|6861.4|6880.6|6865.6|6876.4|6861.4|4
1737730090000|2025-01-24 14:48:10|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|7
1737730100000|2025-01-24 14:48:20|6873.9|6858.9|6874.5|6859.5|6874.5|6859.5|6873.8|6858.8|1
1737730110000|2025-01-24 14:48:30|6874.4|6859.4|6875.5|6860.5|6875.6|6860.6|6874.4|6859.4|5
1737730120000|2025-01-24 14:48:40|6875.6|6860.6|6875.4|6860.4|6875.6|6860.6|6873.4|6858.4|26
1737730130000|2025-01-24 14:48:50|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.5|6859.5|2
1737730140000|2025-01-24 14:49:00|6875.4|6860.4|6873.9|6858.9|6875.4|6860.4|6873.4|6858.4|2
1737730150000|2025-01-24 14:49:10|6873.4|6858.4|6873.8|6858.8|6873.9|6858.9|6873.4|6858.4|3
1737730160000|2025-01-24 14:49:20|6873.4|6858.4|6873.4|6858.4|6874|6859|6872.9|6857.9|17
1737730170000|2025-01-24 14:49:30|6872.4|6857.4|6870.8|6855.8|6872.4|6857.4|6870.3|6855.3|34
1737730180000|2025-01-24 14:49:40|6870.6|6855.6|6871.8|6856.8|6871.8|6856.8|6870.3|6855.3|13
1737730190000|2025-01-24 14:49:50|6871.4|6856.4|6872.3|6857.3|6873.8|6858.8|6871.1|6856.1|23
1737730200000|2025-01-24 14:50:00|6872.1|6857.1|6872.6|6857.6|6872.6|6857.6|6872.1|6857.1|18
1737730210000|2025-01-24 14:50:10|6872.5|6857.5|6871.1|6856.1|6872.5|6857.5|6869.6|6854.6|8
1737730220000|2025-01-24 14:50:20|6870.1|6855.1|6869.5|6854.5|6870.1|6855.1|6869.5|6854.5|2
1737730230000|2025-01-24 14:50:30|6869.1|6854.1|6870.8|6855.8|6870.8|6855.8|6869.1|6854.1|13
1737730240000|2025-01-24 14:50:40|6872.8|6857.8|6872.8|6857.8|6873.3|6858.3|6872.8|6857.8|5
1737730260000|2025-01-24 14:51:00|6873.1|6858.1|6873.1|6858.1|6873.6|6858.6|6871.6|6856.6|10
1737730270000|2025-01-24 14:51:10|6872.1|6857.1|6875|6860|6875|6860|6872.1|6857.1|10
1737730280000|2025-01-24 14:51:20|6876.1|6861.1|6875.1|6860.1|6876.6|6861.6|6875.1|6860.1|6
1737730290000|2025-01-24 14:51:30|6874.6|6859.6|6874.5|6859.5|6875|6860|6874.5|6859.5|1
1737730300000|2025-01-24 14:51:40|6874.9|6859.9|6874.6|6859.6|6874.9|6859.9|6874.6|6859.6|1
1737730310000|2025-01-24 14:51:50|6874.8|6859.8|6875|6860|6875|6860|6873.1|6858.1|12
1737730320000|2025-01-24 14:52:00|6876.1|6861.1|6875.5|6860.5|6876.4|6861.4|6875.4|6860.4|8
1737730330000|2025-01-24 14:52:10|6874.3|6859.3|6872.6|6857.6|6874.3|6859.3|6872.6|6857.6|2
1737730340000|2025-01-24 14:52:20|6873.1|6858.1|6874.1|6859.1|6874.1|6859.1|6873.1|6858.1|1
1737730350000|2025-01-24 14:52:30|6873.8|6858.8|6873.1|6858.1|6873.8|6858.8|6873|6858|1
1737730360000|2025-01-24 14:52:40|6873.5|6858.5|6873|6858|6874.1|6859.1|6873|6858|17
1737730370000|2025-01-24 14:52:50|6873.1|6858.1|6873.5|6858.5|6873.8|6858.8|6873.1|6858.1|4
1737730380000|2025-01-24 14:53:00|6872.6|6857.6|6874|6859|6874|6859|6872.1|6857.1|17
1737730390000|2025-01-24 14:53:10|6873|6858|6873|6858|6873|6858|6873|6858|2
1737730400000|2025-01-24 14:53:20|6873.5|6858.5|6872.5|6857.5|6873.5|6858.5|6872.5|6857.5|1
1737730410000|2025-01-24 14:53:30|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|9
1737730420000|2025-01-24 14:53:40|6874.1|6859.1|6873.8|6858.8|6874.1|6859.1|6873.8|6858.8|3
1737730430000|2025-01-24 14:53:50|6873.4|6858.4|6874|6859|6874.1|6859.1|6873.1|6858.1|12
1737730440000|2025-01-24 14:54:00|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1737730450000|2025-01-24 14:54:10|6872.8|6857.8|6876|6861|6876|6861|6872.8|6857.8|12
1737730460000|2025-01-24 14:54:20|6875|6860|6875.1|6860.1|6875.1|6860.1|6875|6860|0
1737730470000|2025-01-24 14:54:30|6875.3|6860.3|6873.5|6858.5|6875.4|6860.4|6873.1|6858.1|6
1737730480000|2025-01-24 14:54:40|6874.6|6859.6|6877.4|6862.4|6877.4|6862.4|6874.6|6859.6|35
1737730490000|2025-01-24 14:54:50|6878|6863|6876.9|6861.9|6878|6863|6876.9|6861.9|4
1737730500000|2025-01-24 14:55:00|6877|6862|6876.9|6861.9|6877.3|6862.3|6876.9|6861.9|0
1737730510000|2025-01-24 14:55:10|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.3|6860.3|1
1737730520000|2025-01-24 14:55:20|6874.9|6859.9|6874.8|6859.8|6874.9|6859.9|6874.3|6859.3|1
1737730530000|2025-01-24 14:55:30|6874.3|6859.3|6874.8|6859.8|6874.8|6859.8|6874.3|6859.3|1
1737730550000|2025-01-24 14:55:50|6874.9|6859.9|6875.8|6860.8|6876.4|6861.4|6874.9|6859.9|3
1737730560000|2025-01-24 14:56:00|6876.3|6861.3|6875.8|6860.8|6876.3|6861.3|6875.8|6860.8|1
1737730580000|2025-01-24 14:56:20|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6876.8|6861.8|6
1737730590000|2025-01-24 14:56:30|6877.8|6862.8|6878.4|6863.4|6878.4|6863.4|6877.8|6862.8|14
1737730600000|2025-01-24 14:56:40|6878.9|6863.9|6879.8|6864.8|6879.9|6864.9|6878.9|6863.9|2
1737730620000|2025-01-24 14:57:00|6880.4|6865.4|6881.9|6866.9|6881.9|6866.9|6880.4|6865.4|11
1737730630000|2025-01-24 14:57:10|6882.3|6867.3|6883.4|6868.4|6883.4|6868.4|6882.3|6867.3|6
1737730640000|2025-01-24 14:57:20|6883.9|6868.9|6882.4|6867.4|6883.9|6868.9|6882.3|6867.3|4
1737730650000|2025-01-24 14:57:30|6881.9|6866.9|6881.8|6866.8|6881.9|6866.9|6881.6|6866.6|6
1737730660000|2025-01-24 14:57:40|6881.9|6866.9|6882.3|6867.3|6882.8|6867.8|6881.9|6866.9|1
1737730680000|2025-01-24 14:58:00|6882.4|6867.4|6881.8|6866.8|6882.8|6867.8|6881.3|6866.3|12
1737730690000|2025-01-24 14:58:10|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.3|6866.3|10
1737730700000|2025-01-24 14:58:20|6881.4|6866.4|6883|6868|6883.4|6868.4|6881.4|6866.4|10
1737730720000|2025-01-24 14:58:40|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1737730730000|2025-01-24 14:58:50|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1737730740000|2025-01-24 14:59:00|6883.8|6868.8|6884.9|6869.9|6885.4|6870.4|6883.8|6868.8|7
1737730750000|2025-01-24 14:59:10|6884.8|6869.8|6883.4|6868.4|6884.8|6869.8|6883.4|6868.4|5
1737730760000|2025-01-24 14:59:20|||||||||2
1737730770000|2025-01-24 14:59:30|6882.8|6867.8|6881|6866|6882.8|6867.8|6880.9|6865.9|9
1737730780000|2025-01-24 14:59:40|6881.5|6866.5|6881.4|6866.4|6881.5|6866.5|6881.4|6866.4|2
1737730790000|2025-01-24 14:59:50|6883.5|6868.5|6884.3|6869.3|6884.9|6869.9|6883.5|6868.5|5
1737730800000|2025-01-24 15:00:00|6883.4|6868.4|6883.4|6868.4|6883.5|6868.5|6883.4|6868.4|0
1737730810000|2025-01-24 15:00:10|6883.3|6868.3|6882.9|6867.9|6883.3|6868.3|6882.9|6867.9|9
1737730820000|2025-01-24 15:00:20|6881.9|6866.9|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|1
1737730830000|2025-01-24 15:00:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.3|6865.3|2
1737730840000|2025-01-24 15:00:40|6880.6|6865.6|6881.4|6866.4|6881.8|6866.8|6880.6|6865.6|3
1737730850000|2025-01-24 15:00:50|6881.8|6866.8|6881.9|6866.9|6882.9|6867.9|6881.8|6866.8|6
1737730860000|2025-01-24 15:01:00|6882.4|6867.4|6882.3|6867.3|6882.4|6867.4|6882.3|6867.3|5
1737730870000|2025-01-24 15:01:10|6882.4|6867.4|6883.9|6868.9|6883.9|6868.9|6882.4|6867.4|2
1737730880000|2025-01-24 15:01:20|||||||||2
1737730920000|2025-01-24 15:02:00|6884.4|6869.4|6882.4|6867.4|6884.8|6869.8|6882.4|6867.4|11
1737730930000|2025-01-24 15:02:10|6881.9|6866.9|6882.5|6867.5|6882.8|6867.8|6881.9|6866.9|3
1737730940000|2025-01-24 15:02:20|6882.4|6867.4|6884.4|6869.4|6884.4|6869.4|6882.4|6867.4|1
1737730950000|2025-01-24 15:02:30|6884.9|6869.9|6885.4|6870.4|6885.4|6870.4|6884.9|6869.9|5
1737730960000|2025-01-24 15:02:40|6885.3|6870.3|6884.4|6869.4|6885.3|6870.3|6883.9|6868.9|9
1737730970000|2025-01-24 15:02:50|6884|6869|6883.8|6868.8|6884|6869|6883.8|6868.8|4
1737730980000|2025-01-24 15:03:00|6883.3|6868.3|6882.3|6867.3|6883.3|6868.3|6882.3|6867.3|2
1737730990000|2025-01-24 15:03:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1737731000000|2025-01-24 15:03:20|||||||||3
1737731010000|2025-01-24 15:03:30|6882.3|6867.3|6882.4|6867.4|6882.4|6867.4|6882.3|6867.3|11
1737731020000|2025-01-24 15:03:40|||||||||3
1737731050000|2025-01-24 15:04:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1737731060000|2025-01-24 15:04:20|6881.9|6866.9|6882|6867|6882|6867|6881.9|6866.9|2
1737731070000|2025-01-24 15:04:30|6882.4|6867.4|6879.4|6864.4|6882.4|6867.4|6879.4|6864.4|7
1737731080000|2025-01-24 15:04:40|6879.7|6864.7|6882.1|6867.1|6883|6868|6879.7|6864.7|23
1737731090000|2025-01-24 15:04:50|6881.9|6866.9|6880.4|6865.4|6881.9|6866.9|6880.4|6865.4|2
1737731100000|2025-01-24 15:05:00|6878.4|6863.4|6877.9|6862.9|6878.4|6863.4|6877.9|6862.9|9
1737731130000|2025-01-24 15:05:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|1
1737731140000|2025-01-24 15:05:40|6881.5|6866.5|6882.4|6867.4|6882.4|6867.4|6881.5|6866.5|4
1737731150000|2025-01-24 15:05:50|6880.4|6865.4|6880.3|6865.3|6880.5|6865.5|6880.3|6865.3|2
1737731160000|2025-01-24 15:06:00|6880.4|6865.4|6880.1|6865.1|6880.4|6865.4|6879.4|6864.4|12
1737731180000|2025-01-24 15:06:20|6880.6|6865.6|6880.5|6865.5|6880.6|6865.6|6880.5|6865.5|1
1737731190000|2025-01-24 15:06:30|6880.1|6865.1|6878|6863|6880.1|6865.1|6878|6863|12
1737731200000|2025-01-24 15:06:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878|6863|0
1737731210000|2025-01-24 15:06:50|6878.8|6863.8|6878.4|6863.4|6879.9|6864.9|6878.4|6863.4|38
1737731220000|2025-01-24 15:07:00|6878.3|6863.3|6878.4|6863.4|6878.4|6863.4|6878|6863|3
1737731230000|2025-01-24 15:07:10|6879.4|6864.4|6878.4|6863.4|6879.4|6864.4|6878.4|6863.4|2
1737731240000|2025-01-24 15:07:20|6878.3|6863.3|6878.4|6863.4|6878.4|6863.4|6878.3|6863.3|3
1737731260000|2025-01-24 15:07:40|6878.3|6863.3|6877.8|6862.8|6878.3|6863.3|6877.8|6862.8|0
1737731270000|2025-01-24 15:07:50|6877.9|6862.9|6879.4|6864.4|6879.4|6864.4|6877.8|6862.8|6
1737731280000|2025-01-24 15:08:00|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1737731290000|2025-01-24 15:08:10|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|6879.8|6864.8|3
1737731300000|2025-01-24 15:08:20|6879.4|6864.4|6882.8|6867.8|6882.8|6867.8|6879.4|6864.4|12
1737731310000|2025-01-24 15:08:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1737731320000|2025-01-24 15:08:40|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|2
1737731340000|2025-01-24 15:09:00|6880.8|6865.8|6880.3|6865.3|6880.8|6865.8|6880.3|6865.3|5
1737731350000|2025-01-24 15:09:10|||||||||1
1737731360000|2025-01-24 15:09:20|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|1
1737731370000|2025-01-24 15:09:30|6879.8|6864.8|6879.8|6864.8|6879.9|6864.9|6879.8|6864.8|0
1737731380000|2025-01-24 15:09:40|||||||||6
1737731390000|2025-01-24 15:09:50|6880.3|6865.3|6879.4|6864.4|6880.3|6865.3|6879.4|6864.4|1
1737731400000|2025-01-24 15:10:00|||||||||1
1737731410000|2025-01-24 15:10:10|||||||||1
1737731420000|2025-01-24 15:10:20|6878.9|6863.9|6878.5|6863.5|6878.9|6863.9|6878.5|6863.5|8
1737731430000|2025-01-24 15:10:30|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1737731450000|2025-01-24 15:10:50|6877.9|6862.9|6878.4|6863.4|6878.4|6863.4|6877.9|6862.9|6
1737731460000|2025-01-24 15:11:00|6878.3|6863.3|6877.8|6862.8|6878.4|6863.4|6877.8|6862.8|1
1737731480000|2025-01-24 15:11:20|6877.6|6862.6|6877.3|6862.3|6877.6|6862.6|6877.3|6862.3|0
1737731490000|2025-01-24 15:11:30|||||||||2
1737731510000|2025-01-24 15:11:50|6876.2|6861.2|6875.4|6860.4|6876.4|6861.4|6874.4|6859.4|8
1737731520000|2025-01-24 15:12:00|6875|6860|6874.9|6859.9|6875.9|6860.9|6874.9|6859.9|6
1737731550000|2025-01-24 15:12:30|6875.3|6860.3|6874|6859|6875.3|6860.3|6874|6859|2
1737731560000|2025-01-24 15:12:40|6874.4|6859.4|6871.8|6856.8|6874.4|6859.4|6871.8|6856.8|7
1737731570000|2025-01-24 15:12:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|1
1737731580000|2025-01-24 15:13:00|6870.9|6855.9|6870.6|6855.6|6870.9|6855.9|6870.6|6855.6|3
1737731590000|2025-01-24 15:13:10|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.8|6854.8|9
1737731600000|2025-01-24 15:13:20|6868.8|6853.8|6870|6855|6870|6855|6868.8|6853.8|2
1737731620000|2025-01-24 15:13:40|6869.9|6854.9|6868.8|6853.8|6869.9|6854.9|6868.8|6853.8|2
1737731630000|2025-01-24 15:13:50|6869|6854|6869.4|6854.4|6870|6855|6869|6854|5
1737731640000|2025-01-24 15:14:00|6869.8|6854.8|6870.8|6855.8|6870.9|6855.9|6869.8|6854.8|4
1737731650000|2025-01-24 15:14:10|6870.3|6855.3|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|2
1737731660000|2025-01-24 15:14:20|6870.9|6855.9|6870.8|6855.8|6871|6856|6870.8|6855.8|6
1737731670000|2025-01-24 15:14:30|6871.3|6856.3|6870.4|6855.4|6871.3|6856.3|6870.4|6855.4|0
1737731680000|2025-01-24 15:14:40|6871|6856|6870.9|6855.9|6871|6856|6870.9|6855.9|2
1737731690000|2025-01-24 15:14:50|6870.8|6855.8|6871.5|6856.5|6871.5|6856.5|6870.4|6855.4|3
1737731700000|2025-01-24 15:15:00|6872|6857|6872|6857|6872|6857|6872|6857|4
1737731710000|2025-01-24 15:15:10|6871.9|6856.9|6872|6857|6872|6857|6871.9|6856.9|2
1737731720000|2025-01-24 15:15:20|6873|6858|6872.9|6857.9|6874.4|6859.4|6872.4|6857.4|15
1737731730000|2025-01-24 15:15:30|6873|6858|6873.9|6858.9|6873.9|6858.9|6871.4|6856.4|8
1737731750000|2025-01-24 15:15:50|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|1
1737731760000|2025-01-24 15:16:00|6872.4|6857.4|6873.4|6858.4|6874|6859|6872.4|6857.4|5
1737731770000|2025-01-24 15:16:10|6872.8|6857.8|6872.3|6857.3|6872.8|6857.8|6872.3|6857.3|1
1737731780000|2025-01-24 15:16:20|6872.4|6857.4|6872.3|6857.3|6872.4|6857.4|6872.3|6857.3|3
1737731790000|2025-01-24 15:16:30|6871.8|6856.8|6872.3|6857.3|6872.3|6857.3|6871.8|6856.8|0
1737731800000|2025-01-24 15:16:40|6872.1|6857.1|6871.4|6856.4|6872.1|6857.1|6871.4|6856.4|0
1737731810000|2025-01-24 15:16:50|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|17
1737731820000|2025-01-24 15:17:00|6867.3|6852.3|6866.8|6851.8|6867.3|6852.3|6866.3|6851.3|8
1737731830000|2025-01-24 15:17:10|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6866.1|6851.1|16
1737731840000|2025-01-24 15:17:20|6867.3|6852.3|6867.6|6852.6|6867.6|6852.6|6867.3|6852.3|1
1737731860000|2025-01-24 15:17:40|6867.8|6852.8|6869.3|6854.3|6869.3|6854.3|6867.8|6852.8|4
1737731870000|2025-01-24 15:17:50|6870.3|6855.3|6871.6|6856.6|6872.1|6857.1|6870.3|6855.3|1
1737731880000|2025-01-24 15:18:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|7
1737731900000|2025-01-24 15:18:20|6870.2|6855.2|6870.3|6855.3|6870.3|6855.3|6870.2|6855.2|4
1737731910000|2025-01-24 15:18:30|6870.7|6855.7|6871.3|6856.3|6871.3|6856.3|6870.7|6855.7|2
1737731920000|2025-01-24 15:18:40|6870.7|6855.7|6871.3|6856.3|6871.3|6856.3|6870.7|6855.7|6
1737731930000|2025-01-24 15:18:50|6872|6857|6872.3|6857.3|6872.3|6857.3|6872|6857|9
1737731940000|2025-01-24 15:19:00|6873|6858|6873|6858|6873|6858|6873|6858|1
1737731960000|2025-01-24 15:19:20|6873.4|6858.4|6870.3|6855.3|6873.4|6858.4|6870.3|6855.3|6
1737731970000|2025-01-24 15:19:30|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1737731980000|2025-01-24 15:19:40|6870.8|6855.8|6871.8|6856.8|6871.9|6856.9|6870.8|6855.8|1
1737731990000|2025-01-24 15:19:50|6872.3|6857.3|6871.4|6856.4|6872.3|6857.3|6871.4|6856.4|1
1737732020000|2025-01-24 15:20:20|6870.7|6855.7|6870.3|6855.3|6870.7|6855.7|6869.9|6854.9|5
1737732030000|2025-01-24 15:20:30|6869.8|6854.8|6873.4|6858.4|6873.4|6858.4|6869.8|6854.8|7
1737732040000|2025-01-24 15:20:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1737732050000|2025-01-24 15:20:50|6872.9|6857.9|6873|6858|6873|6858|6872.9|6857.9|6
1737732060000|2025-01-24 15:21:00|6872.9|6857.9|6872.5|6857.5|6873|6858|6871.9|6856.9|4
1737732070000|2025-01-24 15:21:10|6872.4|6857.4|6873|6858|6873|6858|6872.4|6857.4|1
1737732080000|2025-01-24 15:21:20|6872.8|6857.8|6872.9|6857.9|6872.9|6857.9|6872.8|6857.8|7
1737732090000|2025-01-24 15:21:30|6872.8|6857.8|6872.8|6857.8|6872.9|6857.9|6872.8|6857.8|0
1737732100000|2025-01-24 15:21:40|||||||||4
1737732110000|2025-01-24 15:21:50|6872.9|6857.9|6872.8|6857.8|6872.9|6857.9|6872.8|6857.8|1
1737732120000|2025-01-24 15:22:00|6872.3|6857.3|6870.4|6855.4|6872.5|6857.5|6869.8|6854.8|7
1737732130000|2025-01-24 15:22:10|6870.5|6855.5|6872.4|6857.4|6872.4|6857.4|6870.5|6855.5|1
1737732140000|2025-01-24 15:22:20|6872.3|6857.3|6867.8|6852.8|6872.4|6857.4|6867.8|6852.8|13
1737732150000|2025-01-24 15:22:30|6867.3|6852.3|6867.8|6852.8|6867.8|6852.8|6867.3|6852.3|3
1737732170000|2025-01-24 15:22:50|||||||||4
1737732180000|2025-01-24 15:23:00|6867.7|6852.7|6868.7|6853.7|6869.2|6854.2|6867.5|6852.5|9
1737732190000|2025-01-24 15:23:10|6870|6855|6869.2|6854.2|6870|6855|6869.2|6854.2|5
1737732200000|2025-01-24 15:23:20|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737732210000|2025-01-24 15:23:30|6870|6855|6871.2|6856.2|6871.3|6856.3|6870|6855|3
1737732220000|2025-01-24 15:23:40|6870|6855|6870|6855|6870.2|6855.2|6870|6855|1
1737732230000|2025-01-24 15:23:50|6870.2|6855.2|6870|6855|6870.2|6855.2|6870|6855|0
1737732240000|2025-01-24 15:24:00|6870.2|6855.2|6871.9|6856.9|6872|6857|6870.2|6855.2|17
1737732250000|2025-01-24 15:24:10|6871.8|6856.8|6871.3|6856.3|6871.9|6856.9|6871.3|6856.3|1
1737732260000|2025-01-24 15:24:20|6871.8|6856.8|6872|6857|6872|6857|6871.8|6856.8|2
1737732270000|2025-01-24 15:24:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|2
1737732280000|2025-01-24 15:24:40|6871.8|6856.8|6871.9|6856.9|6871.9|6856.9|6871.8|6856.8|0
1737732290000|2025-01-24 15:24:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|2
1737732300000|2025-01-24 15:25:00|6871.5|6856.5|6871.8|6856.8|6871.9|6856.9|6871.5|6856.5|2
1737732310000|2025-01-24 15:25:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|2
1737732320000|2025-01-24 15:25:20|6870.5|6855.5|6871.2|6856.2|6871.2|6856.2|6870.5|6855.5|0
1737732330000|2025-01-24 15:25:30|6870.8|6855.8|6869.8|6854.8|6870.8|6855.8|6869.8|6854.8|3
1737732340000|2025-01-24 15:25:40|6869.9|6854.9|6871.9|6856.9|6871.9|6856.9|6869.9|6854.9|15
1737732350000|2025-01-24 15:25:50|6872|6857|6871.9|6856.9|6872|6857|6871.9|6856.9|0
1737732360000|2025-01-24 15:26:00|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|2
1737732370000|2025-01-24 15:26:10|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1737732380000|2025-01-24 15:26:20|6871.8|6856.8|6871.9|6856.9|6871.9|6856.9|6871.8|6856.8|2
1737732390000|2025-01-24 15:26:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|3
1737732400000|2025-01-24 15:26:40|6873|6858|6875.3|6860.3|6875.3|6860.3|6873|6858|14
1737732410000|2025-01-24 15:26:50|6874.8|6859.8|6873.8|6858.8|6874.8|6859.8|6873.8|6858.8|1
1737732420000|2025-01-24 15:27:00|6873.5|6858.5|6873|6858|6873.5|6858.5|6873|6858|3
1737732430000|2025-01-24 15:27:10|6872.4|6857.4|6872.4|6857.4|6872.9|6857.9|6872.4|6857.4|1
1737732440000|2025-01-24 15:27:20|6871.4|6856.4|6872.3|6857.3|6872.3|6857.3|6871.4|6856.4|5
1737732450000|2025-01-24 15:27:30|6871.5|6856.5|6870.7|6855.7|6871.7|6856.7|6870.7|6855.7|5
1737732460000|2025-01-24 15:27:40|6871.2|6856.2|6871.2|6856.2|6871.3|6856.3|6871|6856|2
1737732470000|2025-01-24 15:27:50|6871.3|6856.3|6871.2|6856.2|6871.3|6856.3|6871.2|6856.2|0
1737732480000|2025-01-24 15:28:00|6870.9|6855.9|6870.2|6855.2|6870.9|6855.9|6870.2|6855.2|3
1737732490000|2025-01-24 15:28:10|||||||||4
1737732500000|2025-01-24 15:28:20|6869.2|6854.2|6868.7|6853.7|6869.2|6854.2|6868.7|6853.7|1
1737732510000|2025-01-24 15:28:30|6868.4|6853.4|6866.2|6851.2|6868.4|6853.4|6866.2|6851.2|15
1737732520000|2025-01-24 15:28:40|6866.5|6851.5|6866.7|6851.7|6866.7|6851.7|6866.5|6851.5|3
1737732540000|2025-01-24 15:29:00|6866.3|6851.3|6865.5|6850.5|6866.3|6851.3|6865.5|6850.5|8
1737732550000|2025-01-24 15:29:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|3
1737732560000|2025-01-24 15:29:20|6866.7|6851.7|6866.5|6851.5|6867|6852|6866.5|6851.5|1
1737732580000|2025-01-24 15:29:40|6866.2|6851.2|6864.5|6849.5|6866.2|6851.2|6864.5|6849.5|8
1737732590000|2025-01-24 15:29:50|6864.7|6849.7|6864.5|6849.5|6864.7|6849.7|6864.5|6849.5|1
1737732600000|2025-01-24 15:30:00|6863|6848|6863.2|6848.2|6863.2|6848.2|6859.4|6844.4|26
1737732610000|2025-01-24 15:30:10|6862.7|6847.7|6865.8|6850.8|6865.8|6850.8|6862.7|6847.7|15
1737732620000|2025-01-24 15:30:20|6865.2|6850.2|6861.2|6846.2|6865.2|6850.2|6861.2|6846.2|30
1737732630000|2025-01-24 15:30:30|6858.2|6843.2|6859.3|6844.3|6859.3|6844.3|6858.2|6843.2|8
1737732640000|2025-01-24 15:30:40|6859.2|6844.2|6858.8|6843.8|6859.8|6844.8|6858.8|6843.8|3
1737732650000|2025-01-24 15:30:50|6858.7|6843.7|6857.2|6842.2|6858.7|6843.7|6857.2|6842.2|5
1737732660000|2025-01-24 15:31:00|6856.4|6841.4|6856.8|6841.8|6856.8|6841.8|6855.7|6840.7|21
1737732670000|2025-01-24 15:31:10|6855.8|6840.8|6855.7|6840.7|6856.3|6841.3|6855.7|6840.7|2
1737732680000|2025-01-24 15:31:20|6856.8|6841.8|6857.2|6842.2|6857.3|6842.3|6856.8|6841.8|3
1737732690000|2025-01-24 15:31:30|6856.8|6841.8|6858.2|6843.2|6858.3|6843.3|6856.7|6841.7|3
1737732700000|2025-01-24 15:31:40|6857.5|6842.5|6856.8|6841.8|6857.5|6842.5|6856.7|6841.7|1
1737732710000|2025-01-24 15:31:50|6856.4|6841.4|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|4
1737732720000|2025-01-24 15:32:00|6856.4|6841.4|6855.3|6840.3|6856.4|6841.4|6854.5|6839.5|15
1737732730000|2025-01-24 15:32:10|6855.4|6840.4|6855.3|6840.3|6856.7|6841.7|6855.2|6840.2|4
1737732740000|2025-01-24 15:32:20|6857.2|6842.2|6855|6840|6857.2|6842.2|6855|6840|8
1737732750000|2025-01-24 15:32:30|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1737732760000|2025-01-24 15:32:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|2
1737732770000|2025-01-24 15:32:50|6854.5|6839.5|6855.2|6840.2|6855.2|6840.2|6854.3|6839.3|2
1737732780000|2025-01-24 15:33:00|6855.4|6840.4|6855.5|6840.5|6856.2|6841.2|6855.4|6840.4|4
1737732790000|2025-01-24 15:33:10|6855.2|6840.2|6857.2|6842.2|6857.2|6842.2|6855.2|6840.2|4
1737732800000|2025-01-24 15:33:20|6856.4|6841.4|6855.3|6840.3|6856.4|6841.4|6855.2|6840.2|8
1737732810000|2025-01-24 15:33:30|6855.2|6840.2|6856.5|6841.5|6856.8|6841.8|6855.2|6840.2|4
1737732820000|2025-01-24 15:33:40|6856|6841|6855.2|6840.2|6856.2|6841.2|6855.2|6840.2|2
1737732830000|2025-01-24 15:33:50|6854.9|6839.9|6854.5|6839.5|6854.9|6839.9|6854.2|6839.2|3
1737732840000|2025-01-24 15:34:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.7|6838.7|1
1737732850000|2025-01-24 15:34:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|4
1737732870000|2025-01-24 15:34:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|2
1737732880000|2025-01-24 15:34:40|6853.7|6838.7|6853.8|6838.8|6853.8|6838.8|6853.7|6838.7|8
1737732900000|2025-01-24 15:35:00|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|5
1737732920000|2025-01-24 15:35:20|6853.9|6838.9|6851.2|6836.2|6855.2|6840.2|6850.7|6835.7|36
1737732930000|2025-01-24 15:35:30|6852.2|6837.2|6851.8|6836.8|6852.2|6837.2|6851.8|6836.8|2
1737732940000|2025-01-24 15:35:40|6852.7|6837.7|6851.2|6836.2|6852.7|6837.7|6851.2|6836.2|6
1737732950000|2025-01-24 15:35:50|||||||||2
1737732960000|2025-01-24 15:36:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|2
1737732970000|2025-01-24 15:36:10|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|3
1737732980000|2025-01-24 15:36:20|||||||||1
1737732990000|2025-01-24 15:36:30|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6848.5|6833.5|28
1737733000000|2025-01-24 15:36:40|6850.3|6835.3|6850.2|6835.2|6850.7|6835.7|6850.2|6835.2|4
1737733010000|2025-01-24 15:36:50|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1737733020000|2025-01-24 15:37:00|6850.2|6835.2|6848.5|6833.5|6850.2|6835.2|6848.5|6833.5|23
1737733030000|2025-01-24 15:37:10|6848.9|6833.9|6852.2|6837.2|6853.2|6838.2|6848.9|6833.9|16
1737733040000|2025-01-24 15:37:20|6852.3|6837.3|6852.2|6837.2|6852.3|6837.3|6852.2|6837.2|1
1737733050000|2025-01-24 15:37:30|6851.2|6836.2|6850.2|6835.2|6851.2|6836.2|6850.2|6835.2|2
1737733060000|2025-01-24 15:37:40|6849.4|6834.4|6849.2|6834.2|6849.4|6834.4|6849.2|6834.2|1
1737733070000|2025-01-24 15:37:50|||||||||9
1737733080000|2025-01-24 15:38:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|17
1737733090000|2025-01-24 15:38:10|6848.2|6833.2|6849.2|6834.2|6849.5|6834.5|6848.2|6833.2|5
1737733100000|2025-01-24 15:38:20|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|1
1737733120000|2025-01-24 15:38:40|6848.5|6833.5|6849.2|6834.2|6850.2|6835.2|6848.5|6833.5|11
1737733130000|2025-01-24 15:38:50|6851.2|6836.2|6851.2|6836.2|6852.2|6837.2|6850.7|6835.7|10
1737733140000|2025-01-24 15:39:00|6850.7|6835.7|6852.7|6837.7|6853.7|6838.7|6850.7|6835.7|7
1737733150000|2025-01-24 15:39:10|6853.2|6838.2|6855.2|6840.2|6855.3|6840.3|6853.2|6838.2|5
1737733160000|2025-01-24 15:39:20|6854.7|6839.7|6854.2|6839.2|6854.8|6839.8|6854.2|6839.2|1
1737733170000|2025-01-24 15:39:30|6854.5|6839.5|6855.2|6840.2|6856.9|6841.9|6854.5|6839.5|54
1737733180000|2025-01-24 15:39:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1737733190000|2025-01-24 15:39:50|6854.3|6839.3|6861.3|6846.3|6861.4|6846.4|6854.3|6839.3|28
1737733200000|2025-01-24 15:40:00|6861.4|6846.4|6864.3|6849.3|6864.4|6849.4|6861.1|6846.1|6
1737733210000|2025-01-24 15:40:10|6864.4|6849.4|6863.3|6848.3|6864.4|6849.4|6863.3|6848.3|2
1737733220000|2025-01-24 15:40:20|6863|6848|6863.4|6848.4|6863.4|6848.4|6862.3|6847.3|13
1737733230000|2025-01-24 15:40:30|6863.3|6848.3|6863.4|6848.4|6863.9|6848.9|6863.3|6848.3|1
1737733240000|2025-01-24 15:40:40|6863.9|6848.9|6862.8|6847.8|6864.3|6849.3|6862.8|6847.8|5
1737733250000|2025-01-24 15:40:50|6862.4|6847.4|6861.3|6846.3|6862.4|6847.4|6860.9|6845.9|3
1737733260000|2025-01-24 15:41:00|6862|6847|6862.8|6847.8|6862.9|6847.9|6862|6847|3
1737733290000|2025-01-24 15:41:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|1
1737733300000|2025-01-24 15:41:40|6863.2|6848.2|6861.9|6846.9|6863.2|6848.2|6861.9|6846.9|5
1737733310000|2025-01-24 15:41:50|6860.9|6845.9|6858.2|6843.2|6861.1|6846.1|6858.2|6843.2|16
1737733320000|2025-01-24 15:42:00|6858.3|6843.3|6858.2|6843.2|6858.3|6843.3|6858.2|6843.2|1
1737733350000|2025-01-24 15:42:30|6859.7|6844.7|6859.8|6844.8|6859.8|6844.8|6859.7|6844.7|4
1737733360000|2025-01-24 15:42:40|6860.7|6845.7|6858.5|6843.5|6860.7|6845.7|6858.5|6843.5|6
1737733370000|2025-01-24 15:42:50|6857.2|6842.2|6856.9|6841.9|6857.2|6842.2|6856.2|6841.2|7
1737733380000|2025-01-24 15:43:00|6857.7|6842.7|6857|6842|6858.2|6843.2|6857|6842|2
1737733390000|2025-01-24 15:43:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|4
1737733400000|2025-01-24 15:43:20|6857|6842|6857|6842|6857|6842|6857|6842|1
1737733420000|2025-01-24 15:43:40|6856.9|6841.9|6856.2|6841.2|6856.9|6841.9|6856.2|6841.2|1
1737733440000|2025-01-24 15:44:00|6855.4|6840.4|6854.2|6839.2|6855.4|6840.4|6854.2|6839.2|7
1737733450000|2025-01-24 15:44:10|||||||||1
1737733460000|2025-01-24 15:44:20|6854.5|6839.5|6857.3|6842.3|6857.3|6842.3|6854.5|6839.5|17
1737733470000|2025-01-24 15:44:30|6858|6843|6857.2|6842.2|6858|6843|6857.2|6842.2|2
1737733490000|2025-01-24 15:44:50|6856.7|6841.7|6856.2|6841.2|6856.7|6841.7|6856|6841|6
1737733500000|2025-01-24 15:45:00|6856|6841|6854.7|6839.7|6856|6841|6854.7|6839.7|1
1737733510000|2025-01-24 15:45:10|6854.5|6839.5|6855.2|6840.2|6855.2|6840.2|6854.5|6839.5|11
1737733520000|2025-01-24 15:45:20|6855.5|6840.5|6857.2|6842.2|6857.2|6842.2|6855.5|6840.5|6
1737733530000|2025-01-24 15:45:30|6857.3|6842.3|6855.4|6840.4|6857.7|6842.7|6854.9|6839.9|16
1737733540000|2025-01-24 15:45:40|6854.8|6839.8|6855.2|6840.2|6855.4|6840.4|6854.8|6839.8|1
1737733550000|2025-01-24 15:45:50|6854.9|6839.9|6854.4|6839.4|6854.9|6839.9|6854.4|6839.4|1
1737733560000|2025-01-24 15:46:00|6854.9|6839.9|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|2
1737733600000|2025-01-24 15:46:40|6853.8|6838.8|6853.4|6838.4|6853.8|6838.8|6853.4|6838.4|4
1737733610000|2025-01-24 15:46:50|6854.2|6839.2|6853.3|6838.3|6854.3|6839.3|6853.3|6838.3|3
1737733620000|2025-01-24 15:47:00|6853.7|6838.7|6852.2|6837.2|6853.7|6838.7|6850.8|6835.8|15
1737733630000|2025-01-24 15:47:10|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|0
1737733650000|2025-01-24 15:47:30|6850.7|6835.7|6851.2|6836.2|6851.7|6836.7|6850.7|6835.7|5
1737733660000|2025-01-24 15:47:40|6850.8|6835.8|6848.8|6833.8|6850.8|6835.8|6848.7|6833.7|5
1737733670000|2025-01-24 15:47:50|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6847.9|6832.9|5
1737733680000|2025-01-24 15:48:00|6851.4|6836.4|6849.4|6834.4|6851.9|6836.9|6849.4|6834.4|6
1737733690000|2025-01-24 15:48:10|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|1
1737733700000|2025-01-24 15:48:20|6849.5|6834.5|6847.9|6832.9|6849.5|6834.5|6847.9|6832.9|3
1737733710000|2025-01-24 15:48:30|6847.8|6832.8|6847.4|6832.4|6847.9|6832.9|6846.8|6831.8|7
1737733720000|2025-01-24 15:48:40|6847.3|6832.3|6846.8|6831.8|6847.4|6832.4|6846.8|6831.8|1
1737733730000|2025-01-24 15:48:50|6846.9|6831.9|6847.3|6832.3|6847.8|6832.8|6846.9|6831.9|1
1737733740000|2025-01-24 15:49:00|6847.2|6832.2|6846.7|6831.7|6847.2|6832.2|6846.7|6831.7|4
1737733750000|2025-01-24 15:49:10|6845.8|6830.8|6844.8|6829.8|6845.8|6830.8|6844.5|6829.5|13
1737733770000|2025-01-24 15:49:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1737733780000|2025-01-24 15:49:40|||||||||3
1737733790000|2025-01-24 15:49:50|6845.7|6830.7|6845.5|6830.5|6845.7|6830.7|6845.5|6830.5|10
1737733800000|2025-01-24 15:50:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|8
1737733810000|2025-01-24 15:50:10|6845.5|6830.5|6845.2|6830.2|6845.5|6830.5|6845.2|6830.2|1
1737733820000|2025-01-24 15:50:20|||||||||1
1737733830000|2025-01-24 15:50:30|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6843.8|6828.8|5
1737733850000|2025-01-24 15:50:50|||||||||2
1737733860000|2025-01-24 15:51:00|6844.7|6829.7|6841.9|6826.9|6844.7|6829.7|6841.9|6826.9|29
1737733870000|2025-01-24 15:51:10|6841.8|6826.8|6840.9|6825.9|6841.9|6826.9|6840.9|6825.9|9
1737733880000|2025-01-24 15:51:20|6841|6826|6840.9|6825.9|6841.4|6826.4|6840.9|6825.9|1
1737733890000|2025-01-24 15:51:30|||||||||1
1737733900000|2025-01-24 15:51:40|6841.4|6826.4|6840.8|6825.8|6841.4|6826.4|6839.9|6824.9|22
1737733910000|2025-01-24 15:51:50|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|2
1737733920000|2025-01-24 15:52:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|3
1737733930000|2025-01-24 15:52:10|6839.7|6824.7|6839.5|6824.5|6839.7|6824.7|6839.5|6824.5|8
1737733940000|2025-01-24 15:52:20|6839.7|6824.7|6841.2|6826.2|6842|6827|6839.7|6824.7|5
1737733950000|2025-01-24 15:52:30|||||||||1
1737733960000|2025-01-24 15:52:40|6841.1|6826.1|6841.2|6826.2|6841.2|6826.2|6840.7|6825.7|2
1737733970000|2025-01-24 15:52:50|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|6841.7|6826.7|3
1737733980000|2025-01-24 15:53:00|6843.2|6828.2|6843.2|6828.2|6843.3|6828.3|6843.2|6828.2|6
1737733990000|2025-01-24 15:53:10|6842.7|6827.7|6840.2|6825.2|6842.8|6827.8|6840.2|6825.2|6
1737734000000|2025-01-24 15:53:20|6840.3|6825.3|6840.2|6825.2|6840.7|6825.7|6840.2|6825.2|4
1737734010000|2025-01-24 15:53:30|||||||||4
1737734030000|2025-01-24 15:53:50|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1737734040000|2025-01-24 15:54:00|6840.8|6825.8|6840.6|6825.6|6841.8|6826.8|6840.2|6825.2|11
1737734050000|2025-01-24 15:54:10|||||||||1
1737734060000|2025-01-24 15:54:20|6840.7|6825.7|6840.6|6825.6|6841.1|6826.1|6840.6|6825.6|5
1737734070000|2025-01-24 15:54:30|||||||||7
1737734090000|2025-01-24 15:54:50|6841.1|6826.1|6844.4|6829.4|6844.4|6829.4|6840.6|6825.6|15
1737734100000|2025-01-24 15:55:00|6844.7|6829.7|6844.8|6829.8|6844.8|6829.8|6844.7|6829.7|13
1737734120000|2025-01-24 15:55:20|6845.7|6830.7|6844.8|6829.8|6845.7|6830.7|6844.8|6829.8|8
1737734130000|2025-01-24 15:55:30|6845.2|6830.2|6843.8|6828.8|6845.2|6830.2|6843.8|6828.8|3
1737734140000|2025-01-24 15:55:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1737734150000|2025-01-24 15:55:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|2
1737734160000|2025-01-24 15:56:00|6844.2|6829.2|6843.8|6828.8|6844.2|6829.2|6843.7|6828.7|12
1737734170000|2025-01-24 15:56:10|6843.6|6828.6|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|4
1737734190000|2025-01-24 15:56:30|6844.1|6829.1|6844.4|6829.4|6844.4|6829.4|6843.4|6828.4|20
1737734200000|2025-01-24 15:56:40|6844.2|6829.2|6843.4|6828.4|6844.2|6829.2|6843.4|6828.4|5
1737734210000|2025-01-24 15:56:50|||||||||3
1737734230000|2025-01-24 15:57:10|||||||||14
1737734240000|2025-01-24 15:57:20|6842.4|6827.4|6842.7|6827.7|6842.7|6827.7|6842.4|6827.4|24
1737734250000|2025-01-24 15:57:30|6843.4|6828.4|6843.9|6828.9|6846.1|6831.1|6843.4|6828.4|7
1737734260000|2025-01-24 15:57:40|6844.1|6829.1|6847.9|6832.9|6847.9|6832.9|6843.9|6828.9|4
1737734270000|2025-01-24 15:57:50|6848.3|6833.3|6848.9|6833.9|6849.9|6834.9|6848.3|6833.3|2
1737734280000|2025-01-24 15:58:00|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|4
1737734290000|2025-01-24 15:58:10|6847.4|6832.4|6850.9|6835.9|6851.1|6836.1|6847.4|6832.4|35
1737734300000|2025-01-24 15:58:20|6851.1|6836.1|6849.9|6834.9|6852.3|6837.3|6849.9|6834.9|6
1737734310000|2025-01-24 15:58:30|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6848.9|6833.9|6
1737734320000|2025-01-24 15:58:40|6848.9|6833.9|6847.9|6832.9|6848.9|6833.9|6847.9|6832.9|2
1737734330000|2025-01-24 15:58:50|6846.8|6831.8|6846.9|6831.9|6846.9|6831.9|6846.8|6831.8|1
1737734340000|2025-01-24 15:59:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|9
1737734350000|2025-01-24 15:59:10|6849.3|6834.3|6848.9|6833.9|6849.3|6834.3|6848.9|6833.9|2
1737734370000|2025-01-24 15:59:30|6848.2|6833.2|6848.1|6833.1|6848.2|6833.2|6847.9|6832.9|1
1737734380000|2025-01-24 15:59:40|6847.9|6832.9|6848.6|6833.6|6848.6|6833.6|6847.9|6832.9|1
1737734390000|2025-01-24 15:59:50|6848.7|6833.7|6848.6|6833.6|6848.9|6833.9|6848.4|6833.4|3
1737734410000|2025-01-24 16:00:10|||||||||3
1737734420000|2025-01-24 16:00:20|6849.4|6834.4|6849.6|6834.6|6849.6|6834.6|6849.4|6834.4|8
1737734430000|2025-01-24 16:00:30|6850.4|6835.4|6850.6|6835.6|6850.6|6835.6|6850.4|6835.4|1
1737734440000|2025-01-24 16:00:40|6850.4|6835.4|6848.4|6833.4|6850.6|6835.6|6848.4|6833.4|8
1737734450000|2025-01-24 16:00:50|6847.4|6832.4|6846.9|6831.9|6847.4|6832.4|6846.4|6831.4|9
1737734460000|2025-01-24 16:01:00|6846.4|6831.4|6845.3|6830.3|6846.4|6831.4|6845.3|6830.3|3
1737734470000|2025-01-24 16:01:10|6844.9|6829.9|6845.3|6830.3|6845.4|6830.4|6844.9|6829.9|1
1737734480000|2025-01-24 16:01:20|||||||||5
1737734490000|2025-01-24 16:01:30|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|2
1737734500000|2025-01-24 16:01:40|||||||||1
1737734510000|2025-01-24 16:01:50|||||||||2
1737734520000|2025-01-24 16:02:00|6845.3|6830.3|6845.1|6830.1|6845.4|6830.4|6845.1|6830.1|43
1737734530000|2025-01-24 16:02:10|6845.4|6830.4|6844.9|6829.9|6845.4|6830.4|6844.6|6829.6|7
1737734570000|2025-01-24 16:02:50|6845.1|6830.1|6844.6|6829.6|6845.4|6830.4|6844.6|6829.6|13
1737734580000|2025-01-24 16:03:00|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|5
1737734600000|2025-01-24 16:03:20|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|0
1737734610000|2025-01-24 16:03:30|||||||||1
1737734620000|2025-01-24 16:03:40|6846.5|6831.5|6844.1|6829.1|6846.6|6831.6|6844.1|6829.1|17
1737734630000|2025-01-24 16:03:50|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|2
1737734640000|2025-01-24 16:04:00|||||||||1
1737734650000|2025-01-24 16:04:10|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1737734670000|2025-01-24 16:04:30|6844.6|6829.6|6842.3|6827.3|6844.6|6829.6|6841.9|6826.9|16
1737734680000|2025-01-24 16:04:40|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|6841.6|6826.6|0
1737734690000|2025-01-24 16:04:50|||||||||1
1737734710000|2025-01-24 16:05:10|||||||||1
1737734730000|2025-01-24 16:05:30|6841.7|6826.7|6839.9|6824.9|6842.1|6827.1|6839.9|6824.9|12
1737734740000|2025-01-24 16:05:40|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|6839.6|6824.6|1
1737734750000|2025-01-24 16:05:50|||||||||4
1737734760000|2025-01-24 16:06:00|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6839.6|6824.6|10
1737734770000|2025-01-24 16:06:10|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|22
1737734790000|2025-01-24 16:06:30|6840.7|6825.7|6842.6|6827.6|6842.6|6827.6|6840.7|6825.7|2
1737734820000|2025-01-24 16:07:00|6842.7|6827.7|6845.1|6830.1|6845.1|6830.1|6842.7|6827.7|8
1737734830000|2025-01-24 16:07:10|6845.6|6830.6|6846.6|6831.6|6846.6|6831.6|6845.6|6830.6|1
1737734840000|2025-01-24 16:07:20|6846.9|6831.9|6846.6|6831.6|6848.3|6833.3|6846.1|6831.1|9
1737734860000|2025-01-24 16:07:40|6846.9|6831.9|6848.9|6833.9|6848.9|6833.9|6846.9|6831.9|3
1737734880000|2025-01-24 16:08:00|6848.4|6833.4|6846.9|6831.9|6848.4|6833.4|6846.9|6831.9|3
1737734900000|2025-01-24 16:08:20|||||||||1
1737734910000|2025-01-24 16:08:30|||||||||1
1737734920000|2025-01-24 16:08:40|||||||||3
1737734940000|2025-01-24 16:09:00|6846.4|6831.4|6845.4|6830.4|6846.4|6831.4|6845.4|6830.4|6
1737734950000|2025-01-24 16:09:10|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|7
1737734960000|2025-01-24 16:09:20|6846.7|6831.7|6847.6|6832.6|6847.6|6832.6|6846.7|6831.7|15
1737734970000|2025-01-24 16:09:30|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|6847.9|6832.9|0
1737734980000|2025-01-24 16:09:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1737734990000|2025-01-24 16:09:50|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|5
1737735000000|2025-01-24 16:10:00|6845.6|6830.6|6845.9|6830.9|6845.9|6830.9|6845.6|6830.6|1
1737735010000|2025-01-24 16:10:10|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1737735020000|2025-01-24 16:10:20|6847.6|6832.6|6846.9|6831.9|6847.6|6832.6|6846.6|6831.6|6
1737735030000|2025-01-24 16:10:30|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1737735040000|2025-01-24 16:10:40|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|6846.9|6831.9|1
1737735060000|2025-01-24 16:11:00|||||||||1
1737735070000|2025-01-24 16:11:10|||||||||1
1737735080000|2025-01-24 16:11:20|6847.4|6832.4|6847.6|6832.6|6847.6|6832.6|6846.9|6831.9|2
1737735090000|2025-01-24 16:11:30|6847.1|6832.1|6846.6|6831.6|6847.1|6832.1|6846.6|6831.6|6
1737735110000|2025-01-24 16:11:50|6847.1|6832.1|6847.6|6832.6|6847.6|6832.6|6847.1|6832.1|1
1737735120000|2025-01-24 16:12:00|||||||||3
1737735150000|2025-01-24 16:12:30|6847.4|6832.4|6847.6|6832.6|6847.6|6832.6|6847.4|6832.4|2
1737735160000|2025-01-24 16:12:40|||||||||2
1737735170000|2025-01-24 16:12:50|6848.1|6833.1|6848.4|6833.4|6848.6|6833.6|6848.1|6833.1|1
1737735180000|2025-01-24 16:13:00|6848.6|6833.6|6849.6|6834.6|6849.6|6834.6|6848.6|6833.6|4
1737735190000|2025-01-24 16:13:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1737735200000|2025-01-24 16:13:20|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|4
1737735210000|2025-01-24 16:13:30|||||||||3
1737735220000|2025-01-24 16:13:40|6849.6|6834.6|6849.4|6834.4|6849.6|6834.6|6849.4|6834.4|1
1737735230000|2025-01-24 16:13:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|1
1737735260000|2025-01-24 16:14:20|||||||||1
1737735270000|2025-01-24 16:14:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|5
1737735290000|2025-01-24 16:14:50|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|5
1737735320000|2025-01-24 16:15:20|6852.4|6837.4|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|1
1737735330000|2025-01-24 16:15:30|||||||||1
1737735340000|2025-01-24 16:15:40|||||||||1
1737735360000|2025-01-24 16:16:00|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6851.4|6836.4|2
1737735390000|2025-01-24 16:16:30|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|1
1737735410000|2025-01-24 16:16:50|||||||||2
1737735420000|2025-01-24 16:17:00|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|2
1737735430000|2025-01-24 16:17:10|||||||||1
1737735440000|2025-01-24 16:17:20|||||||||5
1737735450000|2025-01-24 16:17:30|6851.6|6836.6|6850.6|6835.6|6851.6|6836.6|6849.6|6834.6|10
1737735460000|2025-01-24 16:17:40|6850.8|6835.8|6852.4|6837.4|6852.4|6837.4|6850.8|6835.8|6
1737735470000|2025-01-24 16:17:50|6853.2|6838.2|6853.6|6838.6|6853.6|6838.6|6853.2|6838.2|1
1737735480000|2025-01-24 16:18:00|6853.4|6838.4|6852.4|6837.4|6853.4|6838.4|6852.4|6837.4|13
1737735490000|2025-01-24 16:18:10|6851.7|6836.7|6851.4|6836.4|6851.7|6836.7|6851.4|6836.4|3
1737735510000|2025-01-24 16:18:30|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|5
1737735520000|2025-01-24 16:18:40|6853.1|6838.1|6852.9|6837.9|6853.1|6838.1|6852.9|6837.9|0
1737735530000|2025-01-24 16:18:50|||||||||1
1737735540000|2025-01-24 16:19:00|6853.1|6838.1|6852.9|6837.9|6853.1|6838.1|6852.9|6837.9|0
1737735550000|2025-01-24 16:19:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|3
1737735560000|2025-01-24 16:19:20|||||||||1
1737735610000|2025-01-24 16:20:10|6852.9|6837.9|6852.6|6837.6|6853.4|6838.4|6852.6|6837.6|7
1737735630000|2025-01-24 16:20:30|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|2
1737735640000|2025-01-24 16:20:40|6852.6|6837.6|6852.4|6837.4|6852.6|6837.6|6852.4|6837.4|1
1737735650000|2025-01-24 16:20:50|||||||||6
1737735660000|2025-01-24 16:21:00|6852.8|6837.8|6853.4|6838.4|6853.4|6838.4|6852.8|6837.8|4
1737735670000|2025-01-24 16:21:10|6852.9|6837.9|6853.3|6838.3|6853.4|6838.4|6852.9|6837.9|18
1737735680000|2025-01-24 16:21:20|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|2
1737735700000|2025-01-24 16:21:40|6853.6|6838.6|6855.4|6840.4|6855.4|6840.4|6853.6|6838.6|8
1737735710000|2025-01-24 16:21:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.4|6840.4|2
1737735720000|2025-01-24 16:22:00|6855.9|6840.9|6854.6|6839.6|6856.1|6841.1|6854.6|6839.6|8
1737735730000|2025-01-24 16:22:10|6854.4|6839.4|6854.6|6839.6|6854.6|6839.6|6854.4|6839.4|1
1737735740000|2025-01-24 16:22:20|6854.9|6839.9|6854.9|6839.9|6856.4|6841.4|6854.9|6839.9|8
1737735750000|2025-01-24 16:22:30|6854.6|6839.6|6856.2|6841.2|6856.2|6841.2|6854.6|6839.6|10
1737735760000|2025-01-24 16:22:40|6856.6|6841.6|6856.9|6841.9|6856.9|6841.9|6856.6|6841.6|1
1737735770000|2025-01-24 16:22:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1737735780000|2025-01-24 16:23:00|6858.1|6843.1|6858.6|6843.6|6858.6|6843.6|6858.1|6843.1|4
1737735790000|2025-01-24 16:23:10|6858.7|6843.7|6860.2|6845.2|6860.2|6845.2|6858.7|6843.7|5
1737735800000|2025-01-24 16:23:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|4
1737735810000|2025-01-24 16:23:30|6861.1|6846.1|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1737735830000|2025-01-24 16:23:50|||||||||1
1737735840000|2025-01-24 16:24:00|6859.4|6844.4|6859.6|6844.6|6859.6|6844.6|6859.4|6844.4|17
1737735860000|2025-01-24 16:24:20|6860.1|6845.1|6856.6|6841.6|6860.1|6845.1|6856.6|6841.6|16
1737735870000|2025-01-24 16:24:30|6857.4|6842.4|6856.6|6841.6|6858.4|6843.4|6856.6|6841.6|10
1737735880000|2025-01-24 16:24:40|6857.6|6842.6|6857.9|6842.9|6857.9|6842.9|6856.6|6841.6|5
1737735890000|2025-01-24 16:24:50|6858.4|6843.4|6858.9|6843.9|6859.1|6844.1|6858.4|6843.4|10
1737735900000|2025-01-24 16:25:00|6858.4|6843.4|6856.9|6841.9|6858.4|6843.4|6856.9|6841.9|1
1737735910000|2025-01-24 16:25:10|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6855.9|6840.9|2
1737735920000|2025-01-24 16:25:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|4
1737735930000|2025-01-24 16:25:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1737735940000|2025-01-24 16:25:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|4
1737735950000|2025-01-24 16:25:50|6854.4|6839.4|6853.4|6838.4|6855.1|6840.1|6853.4|6838.4|6
1737735960000|2025-01-24 16:26:00|6851.9|6836.9|6852.6|6837.6|6852.6|6837.6|6851.6|6836.6|12
1737735970000|2025-01-24 16:26:10|6852.7|6837.7|6854|6839|6854|6839|6852.7|6837.7|8
1737735980000|2025-01-24 16:26:20|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1737735990000|2025-01-24 16:26:30|6854.5|6839.5|6854|6839|6854.5|6839.5|6854|6839|4
1737736000000|2025-01-24 16:26:40|6854.1|6839.1|6854|6839|6854.5|6839.5|6854|6839|1
1737736020000|2025-01-24 16:27:00|6853.5|6838.5|6855.1|6840.1|6855.1|6840.1|6853.5|6838.5|6
1737736030000|2025-01-24 16:27:10|6854.5|6839.5|6854.6|6839.6|6854.6|6839.6|6854.5|6839.5|2
1737736040000|2025-01-24 16:27:20|6854|6839|6854|6839|6854.1|6839.1|6854|6839|2
1737736050000|2025-01-24 16:27:30|6854.1|6839.1|6854.5|6839.5|6854.5|6839.5|6854|6839|0
1737736060000|2025-01-24 16:27:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|4
1737736070000|2025-01-24 16:27:50|6856.7|6841.7|6858.2|6843.2|6858.2|6843.2|6856.7|6841.7|6
1737736080000|2025-01-24 16:28:00|6857.8|6842.8|6857.6|6842.6|6857.8|6842.8|6857.6|6842.6|1
1737736090000|2025-01-24 16:28:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737736100000|2025-01-24 16:28:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1737736110000|2025-01-24 16:28:30|6855.8|6840.8|6856.8|6841.8|6856.8|6841.8|6855.8|6840.8|8
1737736120000|2025-01-24 16:28:40|6857|6842|6856.8|6841.8|6857.3|6842.3|6856.8|6841.8|1
1737736130000|2025-01-24 16:28:50|6857.2|6842.2|6859.6|6844.6|6859.8|6844.8|6857.2|6842.2|8
1737736140000|2025-01-24 16:29:00|6859.8|6844.8|6859.2|6844.2|6859.8|6844.8|6859.2|6844.2|4
1737736150000|2025-01-24 16:29:10|6858.2|6843.2|6858.2|6843.2|6858.3|6843.3|6857.7|6842.7|4
1737736160000|2025-01-24 16:29:20|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.6|6842.6|0
1737736170000|2025-01-24 16:29:30|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737736190000|2025-01-24 16:29:50|6857.6|6842.6|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|3
1737736200000|2025-01-24 16:30:00|6857.3|6842.3|6857.7|6842.7|6857.7|6842.7|6857.2|6842.2|1
1737736210000|2025-01-24 16:30:10|6857.6|6842.6|6857.7|6842.7|6857.7|6842.7|6857.3|6842.3|3
1737736220000|2025-01-24 16:30:20|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737736230000|2025-01-24 16:30:30|6856.8|6841.8|6856.8|6841.8|6857.3|6842.3|6856.8|6841.8|1
1737736240000|2025-01-24 16:30:40|6858|6843|6858.2|6843.2|6858.2|6843.2|6858|6843|3
1737736250000|2025-01-24 16:30:50|6857.3|6842.3|6857.2|6842.2|6857.3|6842.3|6857.2|6842.2|0
1737736270000|2025-01-24 16:31:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.7|6841.7|3
1737736280000|2025-01-24 16:31:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|12
1737736290000|2025-01-24 16:31:30|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1737736300000|2025-01-24 16:31:40|6857|6842|6857.7|6842.7|6857.7|6842.7|6856.8|6841.8|3
1737736320000|2025-01-24 16:32:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|3
1737736330000|2025-01-24 16:32:10|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6858.2|6843.2|6
1737736340000|2025-01-24 16:32:20|6858.3|6843.3|6859.6|6844.6|6859.6|6844.6|6858.3|6843.3|3
1737736350000|2025-01-24 16:32:30|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6857.8|6842.8|5
1737736360000|2025-01-24 16:32:40|6859.1|6844.1|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|1
1737736380000|2025-01-24 16:33:00|6859.3|6844.3|6859.2|6844.2|6859.3|6844.3|6858.7|6843.7|4
1737736390000|2025-01-24 16:33:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1737736400000|2025-01-24 16:33:20|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|2
1737736410000|2025-01-24 16:33:30|6858.7|6843.7|6856.2|6841.2|6858.7|6843.7|6855.2|6840.2|13
1737736420000|2025-01-24 16:33:40|6856.8|6841.8|6856.7|6841.7|6856.8|6841.8|6856.7|6841.7|0
1737736430000|2025-01-24 16:33:50|6857.1|6842.1|6858.2|6843.2|6858.2|6843.2|6857.1|6842.1|6
1737736480000|2025-01-24 16:34:40|6858.8|6843.8|6858.7|6843.7|6858.8|6843.8|6858.7|6843.7|14
1737736490000|2025-01-24 16:34:50|6858.6|6843.6|6857.8|6842.8|6858.6|6843.6|6857.7|6842.7|1
1737736500000|2025-01-24 16:35:00|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|5
1737736510000|2025-01-24 16:35:10|6855.2|6840.2|6856.8|6841.8|6856.8|6841.8|6855.2|6840.2|4
1737736520000|2025-01-24 16:35:20|6857.3|6842.3|6857.7|6842.7|6857.7|6842.7|6857.3|6842.3|0
1737736530000|2025-01-24 16:35:30|6857.5|6842.5|6856.8|6841.8|6857.5|6842.5|6856.2|6841.2|1
1737736540000|2025-01-24 16:35:40|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737736550000|2025-01-24 16:35:50|6857.7|6842.7|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|1
1737736560000|2025-01-24 16:36:00|6858.5|6843.5|6858.7|6843.7|6859.2|6844.2|6858.5|6843.5|2
1737736570000|2025-01-24 16:36:10|6858.8|6843.8|6859.2|6844.2|6859.2|6844.2|6858.8|6843.8|1
1737736580000|2025-01-24 16:36:20|6858.7|6843.7|6859.7|6844.7|6859.8|6844.8|6858.7|6843.7|9
1737736590000|2025-01-24 16:36:30|6859|6844|6859.8|6844.8|6859.8|6844.8|6858.7|6843.7|7
1737736600000|2025-01-24 16:36:40|||||||||1
1737736620000|2025-01-24 16:37:00|6860.7|6845.7|6860.7|6845.7|6860.8|6845.8|6860.7|6845.7|8
1737736630000|2025-01-24 16:37:10|6860.8|6845.8|6861.7|6846.7|6861.7|6846.7|6860.8|6845.8|2
1737736650000|2025-01-24 16:37:30|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|12
1737736660000|2025-01-24 16:37:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1737736670000|2025-01-24 16:37:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1737736680000|2025-01-24 16:38:00|6860.6|6845.6|6859.8|6844.8|6860.6|6845.6|6859.7|6844.7|6
1737736690000|2025-01-24 16:38:10|6861.3|6846.3|6860.7|6845.7|6861.3|6846.3|6860.7|6845.7|17
1737736700000|2025-01-24 16:38:20|6861.5|6846.5|6861.2|6846.2|6861.7|6846.7|6861.2|6846.2|2
1737736710000|2025-01-24 16:38:30|6861.7|6846.7|6861.6|6846.6|6861.7|6846.7|6861.6|6846.6|1
1737736720000|2025-01-24 16:38:40|6862.3|6847.3|6864.2|6849.2|6864.2|6849.2|6862.3|6847.3|6
1737736730000|2025-01-24 16:38:50|6863.8|6848.8|6863.6|6848.6|6863.8|6848.8|6863.6|6848.6|1
1737736740000|2025-01-24 16:39:00|6863.2|6848.2|6863.7|6848.7|6863.7|6848.7|6863.2|6848.2|2
1737736750000|2025-01-24 16:39:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|4
1737736760000|2025-01-24 16:39:20|6863.7|6848.7|6863.8|6848.8|6863.8|6848.8|6863.7|6848.7|2
1737736770000|2025-01-24 16:39:30|||||||||1
1737736780000|2025-01-24 16:39:40|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|1
1737736790000|2025-01-24 16:39:50|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|3
1737736830000|2025-01-24 16:40:30|||||||||3
1737736840000|2025-01-24 16:40:40|6863.1|6848.1|6861.8|6846.8|6863.1|6848.1|6861.8|6846.8|25
1737736860000|2025-01-24 16:41:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1737736870000|2025-01-24 16:41:10|6861.3|6846.3|6860.7|6845.7|6861.3|6846.3|6860.7|6845.7|8
1737736890000|2025-01-24 16:41:30|||||||||1
1737736900000|2025-01-24 16:41:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|12
1737736910000|2025-01-24 16:41:50|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1737736920000|2025-01-24 16:42:00|6861.7|6846.7|6860.7|6845.7|6861.8|6846.8|6860.7|6845.7|18
1737736930000|2025-01-24 16:42:10|6860.8|6845.8|6860.7|6845.7|6860.8|6845.8|6860.7|6845.7|0
1737736950000|2025-01-24 16:42:30|6859.6|6844.6|6859.3|6844.3|6859.6|6844.6|6859.3|6844.3|2
1737736960000|2025-01-24 16:42:40|6860.2|6845.2|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|6
1737736990000|2025-01-24 16:43:10|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|2
1737737000000|2025-01-24 16:43:20|6858.8|6843.8|6858.7|6843.7|6858.8|6843.8|6858.7|6843.7|4
1737737030000|2025-01-24 16:43:50|6858.8|6843.8|6859.2|6844.2|6859.8|6844.8|6858.8|6843.8|3
1737737040000|2025-01-24 16:44:00|6858.8|6843.8|6854.3|6839.3|6858.8|6843.8|6854.2|6839.2|17
1737737050000|2025-01-24 16:44:10|6854.8|6839.8|6854.7|6839.7|6854.8|6839.8|6854.7|6839.7|0
1737737060000|2025-01-24 16:44:20|6854.8|6839.8|6854.6|6839.6|6854.8|6839.8|6854.6|6839.6|8
1737737070000|2025-01-24 16:44:30|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|2
1737737110000|2025-01-24 16:45:10|6854.6|6839.6|6853.8|6838.8|6854.7|6839.7|6853.8|6838.8|2
1737737120000|2025-01-24 16:45:20|6854|6839|6854.4|6839.4|6854.4|6839.4|6854|6839|0
1737737130000|2025-01-24 16:45:30|6853.9|6838.9|6854.9|6839.9|6854.9|6839.9|6853.9|6838.9|12
1737737140000|2025-01-24 16:45:40|||||||||1
1737737150000|2025-01-24 16:45:50|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|4
1737737160000|2025-01-24 16:46:00|6856.4|6841.4|6856.4|6841.4|6856.9|6841.9|6856.2|6841.2|6
1737737170000|2025-01-24 16:46:10|6856.9|6841.9|6856.2|6841.2|6856.9|6841.9|6856.2|6841.2|1
1737737180000|2025-01-24 16:46:20|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1737737190000|2025-01-24 16:46:30|||||||||1
1737737200000|2025-01-24 16:46:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|4
1737737210000|2025-01-24 16:46:50|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|2
1737737240000|2025-01-24 16:47:20|6857.7|6842.7|6857.7|6842.7|6858.7|6843.7|6857.7|6842.7|11
1737737250000|2025-01-24 16:47:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|4
1737737260000|2025-01-24 16:47:40|6857.7|6842.7|6856.6|6841.6|6857.7|6842.7|6856.6|6841.6|4
1737737280000|2025-01-24 16:48:00|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1737737290000|2025-01-24 16:48:10|6856.9|6841.9|6857.9|6842.9|6857.9|6842.9|6856.9|6841.9|13
1737737310000|2025-01-24 16:48:30|6855|6840|6858.2|6843.2|6858.4|6843.4|6855|6840|6
1737737320000|2025-01-24 16:48:40|6858.4|6843.4|6858.9|6843.9|6858.9|6843.9|6858.2|6843.2|1
1737737330000|2025-01-24 16:48:50|6858.7|6843.7|6857.9|6842.9|6858.9|6843.9|6857.9|6842.9|3
1737737340000|2025-01-24 16:49:00|6857.7|6842.7|6857.6|6842.6|6858.1|6843.1|6857.6|6842.6|10
1737737350000|2025-01-24 16:49:10|6857.7|6842.7|6857.6|6842.6|6857.7|6842.7|6857.6|6842.6|1
1737737370000|2025-01-24 16:49:30|6857.7|6842.7|6857.6|6842.6|6857.7|6842.7|6857.6|6842.6|1
1737737410000|2025-01-24 16:50:10|6857.5|6842.5|6855.9|6840.9|6857.5|6842.5|6855.9|6840.9|1
1737737420000|2025-01-24 16:50:20|6855.7|6840.7|6853.2|6838.2|6855.7|6840.7|6853.2|6838.2|12
1737737430000|2025-01-24 16:50:30|||||||||3
1737737440000|2025-01-24 16:50:40|6853.7|6838.7|6855.2|6840.2|6855.2|6840.2|6853.7|6838.7|5
1737737450000|2025-01-24 16:50:50|6854.6|6839.6|6855.7|6840.7|6855.9|6840.9|6854.6|6839.6|2
1737737460000|2025-01-24 16:51:00|||||||||1
1737737470000|2025-01-24 16:51:10|6855.9|6840.9|6857.4|6842.4|6857.4|6842.4|6855.9|6840.9|7
1737737480000|2025-01-24 16:51:20|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6
1737737490000|2025-01-24 16:51:30|6856.7|6841.7|6856.9|6841.9|6856.9|6841.9|6856.7|6841.7|2
1737737500000|2025-01-24 16:51:40|6857.9|6842.9|6858.2|6843.2|6858.2|6843.2|6857.9|6842.9|7
1737737510000|2025-01-24 16:51:50|6858|6843|6857.6|6842.6|6858|6843|6857.6|6842.6|1
1737737520000|2025-01-24 16:52:00|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737737530000|2025-01-24 16:52:10|6856.6|6841.6|6856.7|6841.7|6856.7|6841.7|6855.9|6840.9|11
1737737540000|2025-01-24 16:52:20|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|2
1737737550000|2025-01-24 16:52:30|6856.2|6841.2|6855.6|6840.6|6856.2|6841.2|6855.6|6840.6|3
1737737570000|2025-01-24 16:52:50|6854.7|6839.7|6854.6|6839.6|6854.7|6839.7|6854.6|6839.6|3
1737737580000|2025-01-24 16:53:00|6854.5|6839.5|6854.1|6839.1|6854.5|6839.5|6854.1|6839.1|0
1737737590000|2025-01-24 16:53:10|6853.6|6838.6|6852.7|6837.7|6853.6|6838.6|6852.7|6837.7|1
1737737600000|2025-01-24 16:53:20|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6851.5|6836.5|11
1737737610000|2025-01-24 16:53:30|6852.5|6837.5|6852.6|6837.6|6852.6|6837.6|6852.5|6837.5|0
1737737620000|2025-01-24 16:53:40|6853.1|6838.1|6852.8|6837.8|6853.1|6838.1|6852.8|6837.8|1
1737737630000|2025-01-24 16:53:50|6851.7|6836.7|6851.1|6836.1|6851.7|6836.7|6850.5|6835.5|18
1737737640000|2025-01-24 16:54:00|6851|6836|6851.6|6836.6|6851.6|6836.6|6851|6836|1
1737737650000|2025-01-24 16:54:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1737737660000|2025-01-24 16:54:20|6852.2|6837.2|6851.8|6836.8|6852.2|6837.2|6851.3|6836.3|24
1737737670000|2025-01-24 16:54:30|6852.8|6837.8|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|1
1737737680000|2025-01-24 16:54:40|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1737737690000|2025-01-24 16:54:50|6853.3|6838.3|6854.2|6839.2|6854.3|6839.3|6853.3|6838.3|0
1737737720000|2025-01-24 16:55:20|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1737737730000|2025-01-24 16:55:30|6853.6|6838.6|6852.7|6837.7|6853.6|6838.6|6852.7|6837.7|1
1737737740000|2025-01-24 16:55:40|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|1
1737737780000|2025-01-24 16:56:20|6851.7|6836.7|6851.2|6836.2|6851.7|6836.7|6851.2|6836.2|6
1737737790000|2025-01-24 16:56:30|6850.6|6835.6|6851.2|6836.2|6851.2|6836.2|6850.6|6835.6|18
1737737820000|2025-01-24 16:57:00|6851.1|6836.1|6850.2|6835.2|6851.1|6836.1|6850.2|6835.2|2
1737737830000|2025-01-24 16:57:10|||||||||1
1737737840000|2025-01-24 16:57:20|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|2
1737737850000|2025-01-24 16:57:30|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|2
1737737860000|2025-01-24 16:57:40|||||||||2
1737737870000|2025-01-24 16:57:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|2
1737737900000|2025-01-24 16:58:20|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|2
1737737910000|2025-01-24 16:58:30|6848.8|6833.8|6849.7|6834.7|6849.7|6834.7|6848.8|6833.8|6
1737737920000|2025-01-24 16:58:40|6849.1|6834.1|6850.3|6835.3|6850.3|6835.3|6849.1|6834.1|4
1737737930000|2025-01-24 16:58:50|6850.7|6835.7|6850.8|6835.8|6850.8|6835.8|6850.7|6835.7|5
1737737940000|2025-01-24 16:59:00|6850.7|6835.7|6849.6|6834.6|6850.7|6835.7|6849.6|6834.6|1
1737737950000|2025-01-24 16:59:10|6849.1|6834.1|6848.7|6833.7|6849.1|6834.1|6848.7|6833.7|1
1737737990000|2025-01-24 16:59:50|6848.6|6833.6|6848.7|6833.7|6848.7|6833.7|6848.4|6833.4|4
1737738000000|2025-01-24 17:00:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|4
1737738010000|2025-01-24 17:00:10|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|4
1737738020000|2025-01-24 17:00:20|6846.9|6831.9|6846.7|6831.7|6846.9|6831.9|6846.7|6831.7|3
1737738040000|2025-01-24 17:00:40|||||||||6
1737738050000|2025-01-24 17:00:50|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|4
1737738060000|2025-01-24 17:01:00|6847.4|6832.4|6847.1|6832.1|6847.4|6832.4|6847.1|6832.1|3
1737738070000|2025-01-24 17:01:10|6846.7|6831.7|6847.1|6832.1|6847.2|6832.2|6846.6|6831.6|3
1737738090000|2025-01-24 17:01:30|6847.2|6832.2|6848.7|6833.7|6848.7|6833.7|6847.2|6832.2|4
1737738100000|2025-01-24 17:01:40|6848.4|6833.4|6848.2|6833.2|6848.4|6833.4|6848.2|6833.2|0
1737738110000|2025-01-24 17:01:50|6848.4|6833.4|6850.4|6835.4|6850.5|6835.5|6848.4|6833.4|8
1737738150000|2025-01-24 17:02:30|6851|6836|6852.4|6837.4|6852.5|6837.5|6851|6836|7
1737738160000|2025-01-24 17:02:40|||||||||5
1737738170000|2025-01-24 17:02:50|||||||||1
1737738180000|2025-01-24 17:03:00|6852.7|6837.7|6853|6838|6853.1|6838.1|6852.7|6837.7|2
1737738190000|2025-01-24 17:03:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1737738200000|2025-01-24 17:03:20|6853|6838|6853|6838|6853|6838|6852.9|6837.9|3
1737738220000|2025-01-24 17:03:40|||||||||1
1737738230000|2025-01-24 17:03:50|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1737738240000|2025-01-24 17:04:00|6853.6|6838.6|6853|6838|6853.6|6838.6|6853|6838|3
1737738250000|2025-01-24 17:04:10|||||||||2
1737738270000|2025-01-24 17:04:30|6852.6|6837.6|6851|6836|6852.6|6837.6|6851|6836|2
1737738280000|2025-01-24 17:04:40|6851.4|6836.4|6851|6836|6852|6837|6851|6836|4
1737738290000|2025-01-24 17:04:50|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1737738300000|2025-01-24 17:05:00|6851|6836|6851|6836|6851|6836|6851|6836|5
1737738310000|2025-01-24 17:05:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|1
1737738320000|2025-01-24 17:05:20|6850|6835|6850.5|6835.5|6850.5|6835.5|6849.5|6834.5|15
1737738350000|2025-01-24 17:05:50|6850.6|6835.6|6851.1|6836.1|6851.1|6836.1|6850.6|6835.6|6
1737738360000|2025-01-24 17:06:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|2
1737738370000|2025-01-24 17:06:10|||||||||4
1737738380000|2025-01-24 17:06:20|6851|6836|6852.6|6837.6|6852.6|6837.6|6851|6836|24
1737738390000|2025-01-24 17:06:30|6852.5|6837.5|6853.5|6838.5|6853.5|6838.5|6852.5|6837.5|1
1737738400000|2025-01-24 17:06:40|||||||||3
1737738410000|2025-01-24 17:06:50|||||||||5
1737738420000|2025-01-24 17:07:00|||||||||1
1737738430000|2025-01-24 17:07:10|6855|6840|6855|6840|6855|6840|6855|6840|1
1737738450000|2025-01-24 17:07:30|6855.2|6840.2|6856.5|6841.5|6856.9|6841.9|6855.2|6840.2|0
1737738460000|2025-01-24 17:07:40|6857|6842|6855|6840|6857|6842|6854.9|6839.9|9
1737738480000|2025-01-24 17:08:00|6855.5|6840.5|6856|6841|6856|6841|6855.5|6840.5|0
1737738490000|2025-01-24 17:08:10|6856.2|6841.2|6857|6842|6857|6842|6856.2|6841.2|0
1737738500000|2025-01-24 17:08:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|1
1737738510000|2025-01-24 17:08:30|6857.5|6842.5|6857.6|6842.6|6857.6|6842.6|6857.5|6842.5|5
1737738520000|2025-01-24 17:08:40|6856.2|6841.2|6856.7|6841.7|6856.9|6841.9|6856.2|6841.2|25
1737738540000|2025-01-24 17:09:00|6856.9|6841.9|6857.1|6842.1|6857.1|6842.1|6856.9|6841.9|0
1737738550000|2025-01-24 17:09:10|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1737738560000|2025-01-24 17:09:20|6855.7|6840.7|6856.4|6841.4|6856.4|6841.4|6855.7|6840.7|0
1737738570000|2025-01-24 17:09:30|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1737738610000|2025-01-24 17:10:10|6856.4|6841.4|6855.9|6840.9|6856.4|6841.4|6855.2|6840.2|12
1737738620000|2025-01-24 17:10:20|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1737738630000|2025-01-24 17:10:30|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|2
1737738640000|2025-01-24 17:10:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1737738670000|2025-01-24 17:11:10|6855.4|6840.4|6856.2|6841.2|6856.2|6841.2|6855.4|6840.4|10
1737738680000|2025-01-24 17:11:20|6856.1|6841.1|6854.4|6839.4|6856.1|6841.1|6854.4|6839.4|2
1737738690000|2025-01-24 17:11:30|6854.9|6839.9|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|4
1737738710000|2025-01-24 17:11:50|6855.2|6840.2|6855.4|6840.4|6855.4|6840.4|6855.2|6840.2|1
1737738720000|2025-01-24 17:12:00|6854.7|6839.7|6853.2|6838.2|6854.7|6839.7|6852.7|6837.7|10
1737738730000|2025-01-24 17:12:10|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1737738740000|2025-01-24 17:12:20|6853.2|6838.2|6853.1|6838.1|6853.2|6838.2|6853.1|6838.1|0
1737738750000|2025-01-24 17:12:30|6853.2|6838.2|6852.6|6837.6|6853.2|6838.2|6852.6|6837.6|2
1737738760000|2025-01-24 17:12:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|1
1737738770000|2025-01-24 17:12:50|6852.9|6837.9|6853.1|6838.1|6853.2|6838.2|6852.9|6837.9|1
1737738790000|2025-01-24 17:13:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1737738800000|2025-01-24 17:13:20|6852.1|6837.1|6850.7|6835.7|6852.1|6837.1|6850.7|6835.7|12
1737738830000|2025-01-24 17:13:50|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|2
1737738840000|2025-01-24 17:14:00|6852.7|6837.7|6852.5|6837.5|6852.7|6837.7|6852.5|6837.5|2
1737738850000|2025-01-24 17:14:10|6851.7|6836.7|6853.7|6838.7|6853.7|6838.7|6851.7|6836.7|2
1737738890000|2025-01-24 17:14:50|||||||||1
1737738900000|2025-01-24 17:15:00|||||||||2
1737738930000|2025-01-24 17:15:30|6855.6|6840.6|6855.7|6840.7|6855.9|6840.9|6855.6|6840.6|2
1737738940000|2025-01-24 17:15:40|6855.4|6840.4|6855.2|6840.2|6855.4|6840.4|6855.2|6840.2|1
1737738960000|2025-01-24 17:16:00|6854.5|6839.5|6855.4|6840.4|6855.4|6840.4|6854.2|6839.2|9
1737738970000|2025-01-24 17:16:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|1
1737738990000|2025-01-24 17:16:30|6853.7|6838.7|6854.1|6839.1|6854.6|6839.6|6853.7|6838.7|65
1737739000000|2025-01-24 17:16:40|||||||||1
1737739010000|2025-01-24 17:16:50|||||||||1
1737739020000|2025-01-24 17:17:00|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|1
1737739040000|2025-01-24 17:17:20|6851.9|6836.9|6852.7|6837.7|6852.9|6837.9|6851.9|6836.9|12
1737739090000|2025-01-24 17:18:10|6853.2|6838.2|6852.2|6837.2|6853.2|6838.2|6852.2|6837.2|1
1737739100000|2025-01-24 17:18:20|6852.4|6837.4|6851.2|6836.2|6852.4|6837.4|6850.7|6835.7|3
1737739110000|2025-01-24 17:18:30|6851.1|6836.1|6850.2|6835.2|6851.1|6836.1|6850.2|6835.2|12
1737739120000|2025-01-24 17:18:40|6848.4|6833.4|6848.7|6833.7|6848.7|6833.7|6848.4|6833.4|13
1737739140000|2025-01-24 17:19:00|6849.2|6834.2|6848.7|6833.7|6849.2|6834.2|6848.7|6833.7|3
1737739170000|2025-01-24 17:19:30|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1737739180000|2025-01-24 17:19:40|6847.9|6832.9|6847.2|6832.2|6847.9|6832.9|6847.2|6832.2|4
1737739190000|2025-01-24 17:19:50|||||||||4
1737739200000|2025-01-24 17:20:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6
1737739210000|2025-01-24 17:20:10|||||||||2
1737739230000|2025-01-24 17:20:30|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|2
1737739250000|2025-01-24 17:20:50|6846.2|6831.2|6846.7|6831.7|6846.7|6831.7|6846.2|6831.2|1
1737739270000|2025-01-24 17:21:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|7
1737739280000|2025-01-24 17:21:20|6848.2|6833.2|6847.1|6832.1|6848.2|6833.2|6847.1|6832.1|3
1737739290000|2025-01-24 17:21:30|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1737739320000|2025-01-24 17:22:00|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|5
1737739340000|2025-01-24 17:22:20|6845.2|6830.2|6845.4|6830.4|6845.4|6830.4|6845.2|6830.2|0
1737739350000|2025-01-24 17:22:30|6845.7|6830.7|6847.4|6832.4|6847.4|6832.4|6845.7|6830.7|15
1737739370000|2025-01-24 17:22:50|6847.9|6832.9|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|1
1737739390000|2025-01-24 17:23:10|6848|6833|6847.9|6832.9|6848|6833|6847.2|6832.2|3
1737739400000|2025-01-24 17:23:20|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.2|6833.2|5
1737739410000|2025-01-24 17:23:30|6848.2|6833.2|6848.4|6833.4|6848.4|6833.4|6848.2|6833.2|1
1737739420000|2025-01-24 17:23:40|6848.2|6833.2|6848.1|6833.1|6848.2|6833.2|6848.1|6833.1|3
1737739430000|2025-01-24 17:23:50|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|2
1737739440000|2025-01-24 17:24:00|||||||||2
1737739460000|2025-01-24 17:24:20|6847.4|6832.4|6847.2|6832.2|6847.4|6832.4|6847.2|6832.2|3
1737739470000|2025-01-24 17:24:30|6847.4|6832.4|6847.7|6832.7|6847.7|6832.7|6847.4|6832.4|2
1737739500000|2025-01-24 17:25:00|6847.4|6832.4|6847.1|6832.1|6847.4|6832.4|6847.1|6832.1|1
1737739520000|2025-01-24 17:25:20|6846.7|6831.7|6846.2|6831.2|6846.7|6831.7|6845.2|6830.2|6
1737739530000|2025-01-24 17:25:30|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1737739540000|2025-01-24 17:25:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|4
1737739550000|2025-01-24 17:25:50|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|2
1737739570000|2025-01-24 17:26:10|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1737739590000|2025-01-24 17:26:30|6846.9|6831.9|6847.4|6832.4|6847.4|6832.4|6846.9|6831.9|3
1737739600000|2025-01-24 17:26:40|||||||||1
1737739620000|2025-01-24 17:27:00|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|6
1737739630000|2025-01-24 17:27:10|6847.2|6832.2|6847.4|6832.4|6847.4|6832.4|6847.2|6832.2|3
1737739640000|2025-01-24 17:27:20|||||||||1
1737739650000|2025-01-24 17:27:30|||||||||8
1737739660000|2025-01-24 17:27:40|6847.1|6832.1|6847.4|6832.4|6847.4|6832.4|6846.7|6831.7|10
1737739670000|2025-01-24 17:27:50|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|1
1737739690000|2025-01-24 17:28:10|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1737739710000|2025-01-24 17:28:30|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1737739720000|2025-01-24 17:28:40|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|3
1737739740000|2025-01-24 17:29:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1737739760000|2025-01-24 17:29:20|6846.2|6831.2|6846.2|6831.2|6846.4|6831.4|6846.2|6831.2|2
1737739770000|2025-01-24 17:29:30|||||||||2
1737739780000|2025-01-24 17:29:40|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|4
1737739790000|2025-01-24 17:29:50|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1737739810000|2025-01-24 17:30:10|||||||||1
1737739820000|2025-01-24 17:30:20|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1737739860000|2025-01-24 17:31:00|||||||||1
1737739870000|2025-01-24 17:31:10|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|5
1737739880000|2025-01-24 17:31:20|6847.1|6832.1|6848.2|6833.2|6848.2|6833.2|6847.1|6832.1|7
1737739900000|2025-01-24 17:31:40|6849.4|6834.4|6849.1|6834.1|6849.7|6834.7|6849.1|6834.1|8
1737739910000|2025-01-24 17:31:50|6848.7|6833.7|6849.7|6834.7|6849.7|6834.7|6848.7|6833.7|3
1737739960000|2025-01-24 17:32:40|6849.4|6834.4|6849.2|6834.2|6849.4|6834.4|6848.7|6833.7|5
1737739970000|2025-01-24 17:32:50|6849.4|6834.4|6849.7|6834.7|6849.7|6834.7|6849.2|6834.2|1
1737739980000|2025-01-24 17:33:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1737739990000|2025-01-24 17:33:10|6849.6|6834.6|6848.8|6833.8|6849.6|6834.6|6848.8|6833.8|0
1737740010000|2025-01-24 17:33:30|6848.6|6833.6|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|5
1737740020000|2025-01-24 17:33:40|||||||||4
1737740040000|2025-01-24 17:34:00|||||||||1
1737740050000|2025-01-24 17:34:10|6849.3|6834.3|6849|6834|6849.3|6834.3|6849|6834|8
1737740060000|2025-01-24 17:34:20|6848.3|6833.3|6848.8|6833.8|6848.8|6833.8|6848.3|6833.3|12
1737740070000|2025-01-24 17:34:30|6849.3|6834.3|6850.4|6835.4|6850.4|6835.4|6849.1|6834.1|8
1737740080000|2025-01-24 17:34:40|6851.3|6836.3|6850.4|6835.4|6851.3|6836.3|6850.4|6835.4|4
1737740090000|2025-01-24 17:34:50|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|2
1737740100000|2025-01-24 17:35:00|6850.3|6835.3|6849.3|6834.3|6850.3|6835.3|6848.8|6833.8|4
1737740110000|2025-01-24 17:35:10|6849.4|6834.4|6849.8|6834.8|6849.8|6834.8|6849.4|6834.4|0
1737740130000|2025-01-24 17:35:30|||||||||2
1737740150000|2025-01-24 17:35:50|6850.1|6835.1|6850.8|6835.8|6850.8|6835.8|6850.1|6835.1|3
1737740160000|2025-01-24 17:36:00|6851.1|6836.1|6849.8|6834.8|6851.1|6836.1|6849.1|6834.1|20
1737740170000|2025-01-24 17:36:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1737740190000|2025-01-24 17:36:30|6846.3|6831.3|6846.8|6831.8|6846.8|6831.8|6846.1|6831.1|67
1737740200000|2025-01-24 17:36:40|6847.3|6832.3|6846.8|6831.8|6847.3|6832.3|6846.8|6831.8|1
1737740220000|2025-01-24 17:37:00|6846.4|6831.4|6847.4|6832.4|6847.4|6832.4|6846.4|6831.4|9
1737740230000|2025-01-24 17:37:10|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|1
1737740240000|2025-01-24 17:37:20|6847.6|6832.6|6847.8|6832.8|6847.8|6832.8|6847.6|6832.6|1
1737740260000|2025-01-24 17:37:40|6847.4|6832.4|6846.3|6831.3|6847.4|6832.4|6846.3|6831.3|4
1737740280000|2025-01-24 17:38:00|||||||||1
1737740290000|2025-01-24 17:38:10|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|5
1737740320000|2025-01-24 17:38:40|||||||||1
1737740340000|2025-01-24 17:39:00|6846.3|6831.3|6846.4|6831.4|6846.4|6831.4|6846.3|6831.3|4
1737740360000|2025-01-24 17:39:20|6846.5|6831.5|6846.4|6831.4|6846.5|6831.5|6846.3|6831.3|3
1737740380000|2025-01-24 17:39:40|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|6846.3|6831.3|4
1737740390000|2025-01-24 17:39:50|6843.3|6828.3|6843.4|6828.4|6843.4|6828.4|6843.3|6828.3|2
1737740400000|2025-01-24 17:40:00|6843.8|6828.8|6843.3|6828.3|6843.8|6828.8|6842.8|6827.8|5
1737740410000|2025-01-24 17:40:10|6843.6|6828.6|6843.8|6828.8|6843.8|6828.8|6843.6|6828.6|2
1737740420000|2025-01-24 17:40:20|6843.4|6828.4|6844.3|6829.3|6844.4|6829.4|6843.3|6828.3|2
1737740430000|2025-01-24 17:40:30|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|2
1737740490000|2025-01-24 17:41:30|6844|6829|6844.4|6829.4|6844.4|6829.4|6844|6829|4
1737740500000|2025-01-24 17:41:40|6844.3|6829.3|6844.3|6829.3|6844.4|6829.4|6844.3|6829.3|0
1737740510000|2025-01-24 17:41:50|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|4
1737740520000|2025-01-24 17:42:00|6844.6|6829.6|6844.9|6829.9|6845.5|6830.5|6844.6|6829.6|3
1737740530000|2025-01-24 17:42:10|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1737740560000|2025-01-24 17:42:40|6844|6829|6843|6828|6844|6829|6843|6828|10
1737740580000|2025-01-24 17:43:00|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6
1737740590000|2025-01-24 17:43:10|6842.4|6827.4|6842|6827|6842.4|6827.4|6842|6827|0
1737740600000|2025-01-24 17:43:20|6841|6826|6841.5|6826.5|6841.5|6826.5|6841|6826|26
1737740610000|2025-01-24 17:43:30|6842|6827|6841.5|6826.5|6842.6|6827.6|6841.5|6826.5|32
1737740620000|2025-01-24 17:43:40|||||||||1
1737740630000|2025-01-24 17:43:50|6841.9|6826.9|6841.9|6826.9|6842.1|6827.1|6841.9|6826.9|5
1737740640000|2025-01-24 17:44:00|6841.5|6826.5|6843|6828|6843|6828|6841.5|6826.5|3
1737740650000|2025-01-24 17:44:10|6843.1|6828.1|6843.9|6828.9|6843.9|6828.9|6843.1|6828.1|3
1737740660000|2025-01-24 17:44:20|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|19
1737740670000|2025-01-24 17:44:30|6843.5|6828.5|6845.1|6830.1|6845.1|6830.1|6843.5|6828.5|4
1737740690000|2025-01-24 17:44:50|6845.5|6830.5|6845.8|6830.8|6845.8|6830.8|6845.5|6830.5|2
1737740700000|2025-01-24 17:45:00|6846.1|6831.1|6846.9|6831.9|6846.9|6831.9|6846.1|6831.1|30
1737740710000|2025-01-24 17:45:10|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737740730000|2025-01-24 17:45:30|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|5
1737740750000|2025-01-24 17:45:50|6847|6832|6847|6832|6847|6832|6847|6832|1
1737740780000|2025-01-24 17:46:20|6846.5|6831.5|6846.1|6831.1|6846.5|6831.5|6846.1|6831.1|1
1737740790000|2025-01-24 17:46:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1737740800000|2025-01-24 17:46:40|6846|6831|6846|6831|6846.1|6831.1|6846|6831|2
1737740810000|2025-01-24 17:46:50|||||||||1
1737740820000|2025-01-24 17:47:00|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|4
1737740850000|2025-01-24 17:47:30|6846|6831|6846.1|6831.1|6846.1|6831.1|6846|6831|4
1737740860000|2025-01-24 17:47:40|6846.5|6831.5|6846|6831|6846.5|6831.5|6846|6831|1
1737740870000|2025-01-24 17:47:50|6845.6|6830.6|6847.1|6832.1|6847.1|6832.1|6845.6|6830.6|3
1737740880000|2025-01-24 17:48:00|6847|6832|6849.1|6834.1|6849.1|6834.1|6847|6832|4
1737740890000|2025-01-24 17:48:10|6849|6834|6849.1|6834.1|6849.1|6834.1|6849|6834|1
1737740900000|2025-01-24 17:48:20|6850.1|6835.1|6850.5|6835.5|6850.5|6835.5|6850.1|6835.1|1
1737740910000|2025-01-24 17:48:30|6850.1|6835.1|6848.9|6833.9|6850.1|6835.1|6848.9|6833.9|2
1737740920000|2025-01-24 17:48:40|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1737740930000|2025-01-24 17:48:50|6848.4|6833.4|6848|6833|6848.4|6833.4|6848|6833|0
1737740940000|2025-01-24 17:49:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|1
1737740960000|2025-01-24 17:49:20|||||||||7
1737740980000|2025-01-24 17:49:40|||||||||1
1737740990000|2025-01-24 17:49:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|2
1737741000000|2025-01-24 17:50:00|6846.1|6831.1|6847.5|6832.5|6847.5|6832.5|6846.1|6831.1|4
1737741010000|2025-01-24 17:50:10|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|5
1737741020000|2025-01-24 17:50:20|6846.1|6831.1|6847.1|6832.1|6847.6|6832.6|6846.1|6831.1|9
1737741050000|2025-01-24 17:50:50|6847|6832|6847|6832|6847|6832|6847|6832|3
1737741060000|2025-01-24 17:51:00|6846.6|6831.6|6846.5|6831.5|6846.6|6831.6|6846.5|6831.5|3
1737741070000|2025-01-24 17:51:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|1
1737741080000|2025-01-24 17:51:20|6845.6|6830.6|6844.5|6829.5|6846.1|6831.1|6844.5|6829.5|13
1737741090000|2025-01-24 17:51:30|6845|6830|6845.1|6830.1|6845.6|6830.6|6845|6830|4
1737741120000|2025-01-24 17:52:00|6844.9|6829.9|6844.5|6829.5|6844.9|6829.9|6844.5|6829.5|4
1737741140000|2025-01-24 17:52:20|||||||||1
1737741150000|2025-01-24 17:52:30|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|1
1737741160000|2025-01-24 17:52:40|||||||||1
1737741180000|2025-01-24 17:53:00|6844.5|6829.5|6846.4|6831.4|6846.4|6831.4|6844.5|6829.5|26
1737741190000|2025-01-24 17:53:10|||||||||1
1737741200000|2025-01-24 17:53:20|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|5
1737741210000|2025-01-24 17:53:30|6845.4|6830.4|6845.3|6830.3|6845.4|6830.4|6845.3|6830.3|0
1737741220000|2025-01-24 17:53:40|6844.1|6829.1|6843.8|6828.8|6844.1|6829.1|6843.1|6828.1|5
1737741230000|2025-01-24 17:53:50|6845.3|6830.3|6845.4|6830.4|6845.4|6830.4|6845.3|6830.3|16
1737741240000|2025-01-24 17:54:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|1
1737741250000|2025-01-24 17:54:10|6848.1|6833.1|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|4
1737741260000|2025-01-24 17:54:20|6848.5|6833.5|6849.8|6834.8|6849.9|6834.9|6848.5|6833.5|2
1737741270000|2025-01-24 17:54:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1737741280000|2025-01-24 17:54:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1737741290000|2025-01-24 17:54:50|||||||||1
1737741300000|2025-01-24 17:55:00|6850.1|6835.1|6850.3|6835.3|6850.4|6835.4|6850.1|6835.1|3
1737741310000|2025-01-24 17:55:10|6849.3|6834.3|6847.3|6832.3|6849.3|6834.3|6847.3|6832.3|36
1737741320000|2025-01-24 17:55:20|6847.1|6832.1|6847.3|6832.3|6847.3|6832.3|6847.1|6832.1|1
1737741340000|2025-01-24 17:55:40|6847.1|6832.1|6846.8|6831.8|6847.1|6832.1|6846.8|6831.8|1
1737741360000|2025-01-24 17:56:00|6846.1|6831.1|6846.8|6831.8|6846.8|6831.8|6845.8|6830.8|7
1737741370000|2025-01-24 17:56:10|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.3|6831.3|6
1737741380000|2025-01-24 17:56:20|6846.1|6831.1|6845.6|6830.6|6846.1|6831.1|6845.6|6830.6|3
1737741390000|2025-01-24 17:56:30|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|1
1737741420000|2025-01-24 17:57:00|||||||||1
1737741430000|2025-01-24 17:57:10|6845.4|6830.4|6845.3|6830.3|6845.4|6830.4|6845.3|6830.3|1
1737741440000|2025-01-24 17:57:20|||||||||3
1737741450000|2025-01-24 17:57:30|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.3|6830.3|4
1737741480000|2025-01-24 17:58:00|6845.3|6830.3|6843.3|6828.3|6845.3|6830.3|6843.3|6828.3|7
1737741490000|2025-01-24 17:58:10|||||||||1
1737741520000|2025-01-24 17:58:40|||||||||1
1737741530000|2025-01-24 17:58:50|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|1
1737741540000|2025-01-24 17:59:00|6842.6|6827.6|6842.8|6827.8|6842.8|6827.8|6842.6|6827.6|3
1737741550000|2025-01-24 17:59:10|6842.3|6827.3|6842.4|6827.4|6842.4|6827.4|6842.3|6827.3|0
1737741570000|2025-01-24 17:59:30|||||||||1
1737741600000|2025-01-24 18:00:00|6842.3|6827.3|6841.8|6826.8|6842.3|6827.3|6841.8|6826.8|3
1737741610000|2025-01-24 18:00:10|||||||||1
1737741620000|2025-01-24 18:00:20|6842.1|6827.1|6841.4|6826.4|6842.3|6827.3|6841.3|6826.3|2
1737741640000|2025-01-24 18:00:40|6841.3|6826.3|6842.4|6827.4|6842.4|6827.4|6840.4|6825.4|9
1737741650000|2025-01-24 18:00:50|6842.8|6827.8|6843.1|6828.1|6843.1|6828.1|6842.6|6827.6|4
1737741660000|2025-01-24 18:01:00|6843.3|6828.3|6843.4|6828.4|6843.4|6828.4|6843.3|6828.3|4
1737741720000|2025-01-24 18:02:00|||||||||1
1737741740000|2025-01-24 18:02:20|6846.4|6831.4|6844.8|6829.8|6846.4|6831.4|6844.8|6829.8|18
1737741750000|2025-01-24 18:02:30|6845.3|6830.3|6845.4|6830.4|6845.4|6830.4|6845.3|6830.3|1
1737741770000|2025-01-24 18:02:50|6845.3|6830.3|6843.8|6828.8|6845.3|6830.3|6843.8|6828.8|11
1737741780000|2025-01-24 18:03:00|6843.6|6828.6|6843.4|6828.4|6843.6|6828.6|6843.3|6828.3|0
1737741790000|2025-01-24 18:03:10|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|0
1737741800000|2025-01-24 18:03:20|6843.3|6828.3|6842.9|6827.9|6843.3|6828.3|6842.8|6827.8|1
1737741810000|2025-01-24 18:03:30|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|1
1737741820000|2025-01-24 18:03:40|6843.3|6828.3|6844.8|6829.8|6844.8|6829.8|6843.3|6828.3|4
1737741830000|2025-01-24 18:03:50|6846.3|6831.3|6845.1|6830.1|6846.3|6831.3|6845.1|6830.1|6
1737741840000|2025-01-24 18:04:00|6845.3|6830.3|6845.4|6830.4|6845.4|6830.4|6845.3|6830.3|2
1737741850000|2025-01-24 18:04:10|6845.6|6830.6|6846.1|6831.1|6846.1|6831.1|6845.6|6830.6|1
1737741860000|2025-01-24 18:04:20|6845.6|6830.6|6845.4|6830.4|6845.6|6830.6|6845.3|6830.3|0
1737741880000|2025-01-24 18:04:40|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|6845.8|6830.8|0
1737741890000|2025-01-24 18:04:50|6846.4|6831.4|6846.8|6831.8|6846.8|6831.8|6846.4|6831.4|3
1737741900000|2025-01-24 18:05:00|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.3|6831.3|0
1737741930000|2025-01-24 18:05:30|6846.8|6831.8|6846.4|6831.4|6846.8|6831.8|6846.3|6831.3|0
1737741940000|2025-01-24 18:05:40|6846.3|6831.3|6846.4|6831.4|6846.4|6831.4|6846.3|6831.3|0
1737741950000|2025-01-24 18:05:50|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|6846.8|6831.8|1
1737741960000|2025-01-24 18:06:00|6846.4|6831.4|6846.3|6831.3|6846.4|6831.4|6846.3|6831.3|1
1737741980000|2025-01-24 18:06:20|||||||||3
1737742000000|2025-01-24 18:06:40|||||||||2
1737742010000|2025-01-24 18:06:50|6845.9|6830.9|6845.8|6830.8|6845.9|6830.9|6845.8|6830.8|1
1737742020000|2025-01-24 18:07:00|6845.4|6830.4|6843.8|6828.8|6845.4|6830.4|6843.8|6828.8|5
1737742030000|2025-01-24 18:07:10|6843.4|6828.4|6845.4|6830.4|6845.4|6830.4|6843.4|6828.4|5
1737742040000|2025-01-24 18:07:20|||||||||1
1737742060000|2025-01-24 18:07:40|6845.3|6830.3|6844.4|6829.4|6845.3|6830.3|6844.4|6829.4|2
1737742080000|2025-01-24 18:08:00|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|7
1737742090000|2025-01-24 18:08:10|6843.9|6828.9|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|2
1737742110000|2025-01-24 18:08:30|6844.3|6829.3|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|1
1737742120000|2025-01-24 18:08:40|||||||||2
1737742130000|2025-01-24 18:08:50|6844.3|6829.3|6844.4|6829.4|6844.4|6829.4|6844.3|6829.3|5
1737742140000|2025-01-24 18:09:00|6844.3|6829.3|6845.4|6830.4|6845.4|6830.4|6844.3|6829.3|30
1737742150000|2025-01-24 18:09:10|6845.3|6830.3|6845.4|6830.4|6845.4|6830.4|6844.9|6829.9|4
1737742160000|2025-01-24 18:09:20|6844.3|6829.3|6844.3|6829.3|6844.4|6829.4|6844.3|6829.3|4
1737742170000|2025-01-24 18:09:30|6843.9|6828.9|6842.8|6827.8|6843.9|6828.9|6842.8|6827.8|5
1737742180000|2025-01-24 18:09:40|6842.4|6827.4|6842.3|6827.3|6842.4|6827.4|6842.2|6827.2|6
1737742190000|2025-01-24 18:09:50|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|0
1737742200000|2025-01-24 18:10:00|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|0
1737742210000|2025-01-24 18:10:10|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|1
1737742220000|2025-01-24 18:10:20|||||||||1
1737742240000|2025-01-24 18:10:40|||||||||1
1737742260000|2025-01-24 18:11:00|||||||||3
1737742270000|2025-01-24 18:11:10|6842.9|6827.9|6843.4|6828.4|6843.4|6828.4|6842.9|6827.9|27
1737742280000|2025-01-24 18:11:20|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|6842.9|6827.9|0
1737742290000|2025-01-24 18:11:30|6843.9|6828.9|6843.4|6828.4|6843.9|6828.9|6843.4|6828.4|9
1737742310000|2025-01-24 18:11:50|6842.9|6827.9|6843.4|6828.4|6843.4|6828.4|6842.9|6827.9|2
1737742330000|2025-01-24 18:12:10|6842.7|6827.7|6844.7|6829.7|6845|6830|6842.7|6827.7|21
1737742340000|2025-01-24 18:12:20|||||||||1
1737742350000|2025-01-24 18:12:30|6844.5|6829.5|6844.5|6829.5|6844.7|6829.7|6844.5|6829.5|0
1737742360000|2025-01-24 18:12:40|6844.7|6829.7|6846.4|6831.4|6847.5|6832.5|6844.5|6829.5|17
1737742370000|2025-01-24 18:12:50|6846.5|6831.5|6845.7|6830.7|6846.5|6831.5|6845.5|6830.5|1
1737742410000|2025-01-24 18:13:30|6847.3|6832.3|6847.4|6832.4|6847.7|6832.7|6847.3|6832.3|2
1737742420000|2025-01-24 18:13:40|6846.7|6831.7|6846|6831|6846.7|6831.7|6846|6831|5
1737742430000|2025-01-24 18:13:50|6845.7|6830.7|6845.5|6830.5|6846.2|6831.2|6845.5|6830.5|2
1737742440000|2025-01-24 18:14:00|||||||||2
1737742450000|2025-01-24 18:14:10|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845|6830|1
1737742460000|2025-01-24 18:14:20|6844.7|6829.7|6845.2|6830.2|6845.2|6830.2|6844.2|6829.2|4
1737742470000|2025-01-24 18:14:30|||||||||4
1737742490000|2025-01-24 18:14:50|6845.9|6830.9|6846.2|6831.2|6846.2|6831.2|6845.9|6830.9|1
1737742510000|2025-01-24 18:15:10|6845.7|6830.7|6845|6830|6845.7|6830.7|6845|6830|1
1737742520000|2025-01-24 18:15:20|6845.2|6830.2|6845|6830|6845.2|6830.2|6845|6830|7
1737742530000|2025-01-24 18:15:30|6844.2|6829.2|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|4
1737742540000|2025-01-24 18:15:40|6844|6829|6843.7|6828.7|6844|6829|6843.7|6828.7|1
1737742570000|2025-01-24 18:16:10|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1737742580000|2025-01-24 18:16:20|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6
1737742590000|2025-01-24 18:16:30|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|6843.2|6828.2|0
1737742610000|2025-01-24 18:16:50|6843.9|6828.9|6844.2|6829.2|6844.2|6829.2|6843.9|6828.9|3
1737742620000|2025-01-24 18:17:00|6844|6829|6843.7|6828.7|6844|6829|6843.7|6828.7|2
1737742630000|2025-01-24 18:17:10|6844.7|6829.7|6845.2|6830.2|6845.2|6830.2|6844.7|6829.7|8
1737742650000|2025-01-24 18:17:30|6844.8|6829.8|6844.7|6829.7|6844.8|6829.8|6844.2|6829.2|2
1737742660000|2025-01-24 18:17:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|8
1737742680000|2025-01-24 18:18:00|||||||||4
1737742690000|2025-01-24 18:18:10|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|4
1737742700000|2025-01-24 18:18:20|6845.8|6830.8|6845.2|6830.2|6845.8|6830.8|6845.2|6830.2|1
1737742730000|2025-01-24 18:18:50|6845|6830|6845|6830|6845|6830|6845|6830|1
1737742740000|2025-01-24 18:19:00|6843.7|6828.7|6843.2|6828.2|6843.7|6828.7|6843.2|6828.2|2
1737742750000|2025-01-24 18:19:10|6844|6829|6844|6829|6844.2|6829.2|6844|6829|4
1737742770000|2025-01-24 18:19:30|||||||||4
1737742790000|2025-01-24 18:19:50|||||||||1
1737742800000|2025-01-24 18:20:00|6843.7|6828.7|6843.2|6828.2|6843.7|6828.7|6843.2|6828.2|1
1737742810000|2025-01-24 18:20:10|6843.4|6828.4|6844.2|6829.2|6844.2|6829.2|6843.4|6828.4|5
1737742820000|2025-01-24 18:20:20|6844.9|6829.9|6845.7|6830.7|6845.7|6830.7|6844.5|6829.5|19
1737742830000|2025-01-24 18:20:30|6845|6830|6845.5|6830.5|6845.5|6830.5|6845|6830|7
1737742840000|2025-01-24 18:20:40|6845.2|6830.2|6845|6830|6845.2|6830.2|6845|6830|1
1737742850000|2025-01-24 18:20:50|6844.4|6829.4|6845.2|6830.2|6845.2|6830.2|6844.4|6829.4|2
1737742860000|2025-01-24 18:21:00|6845.7|6830.7|6845|6830|6845.7|6830.7|6845|6830|6
1737742890000|2025-01-24 18:21:30|6844.7|6829.7|6844.3|6829.3|6844.7|6829.7|6844.2|6829.2|0
1737742900000|2025-01-24 18:21:40|6845.2|6830.2|6844.2|6829.2|6845.2|6830.2|6844.2|6829.2|6
1737742910000|2025-01-24 18:21:50|6844.7|6829.7|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|1
1737742920000|2025-01-24 18:22:00|6844.3|6829.3|6844.7|6829.7|6845.2|6830.2|6844.3|6829.3|1
1737742930000|2025-01-24 18:22:10|6844.2|6829.2|6844|6829|6844.2|6829.2|6844|6829|0
1737742950000|2025-01-24 18:22:30|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|6843.7|6828.7|0
1737742960000|2025-01-24 18:22:40|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|8
1737742980000|2025-01-24 18:23:00|6843.2|6828.2|6844.2|6829.2|6844.2|6829.2|6843.2|6828.2|9
1737743000000|2025-01-24 18:23:20|6844|6829|6843.2|6828.2|6844|6829|6843.2|6828.2|0
1737743020000|2025-01-24 18:23:40|6843.5|6828.5|6844.7|6829.7|6844.7|6829.7|6843.5|6828.5|8
1737743030000|2025-01-24 18:23:50|6845.7|6830.7|6846.3|6831.3|6846.3|6831.3|6845.5|6830.5|12
1737743040000|2025-01-24 18:24:00|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.2|6831.2|13
1737743070000|2025-01-24 18:24:30|6847|6832|6847.7|6832.7|6847.7|6832.7|6847|6832|4
1737743080000|2025-01-24 18:24:40|6847.5|6832.5|6848.2|6833.2|6848.7|6833.7|6847.5|6832.5|10
1737743100000|2025-01-24 18:25:00|||||||||1
1737743130000|2025-01-24 18:25:30|6849.7|6834.7|6849.9|6834.9|6851.7|6836.7|6849.7|6834.7|29
1737743140000|2025-01-24 18:25:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1737743150000|2025-01-24 18:25:50|6849.2|6834.2|6849.2|6834.2|6849.7|6834.7|6849.2|6834.2|11
1737743160000|2025-01-24 18:26:00|6849.7|6834.7|6849.1|6834.1|6849.7|6834.7|6849.1|6834.1|5
1737743180000|2025-01-24 18:26:20|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1737743190000|2025-01-24 18:26:30|||||||||3
1737743210000|2025-01-24 18:26:50|6847.8|6832.8|6847.7|6832.7|6847.8|6832.8|6847.7|6832.7|5
1737743220000|2025-01-24 18:27:00|6847.6|6832.6|6847.7|6832.7|6847.7|6832.7|6847.2|6832.2|5
1737743230000|2025-01-24 18:27:10|6847.8|6832.8|6848.1|6833.1|6848.2|6833.2|6847.8|6832.8|1
1737743240000|2025-01-24 18:27:20|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1737743250000|2025-01-24 18:27:30|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1737743260000|2025-01-24 18:27:40|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|4
1737743270000|2025-01-24 18:27:50|||||||||3
1737743290000|2025-01-24 18:28:10|6846.9|6831.9|6847.1|6832.1|6847.1|6832.1|6846.9|6831.9|3
1737743300000|2025-01-24 18:28:20|6846.8|6831.8|6846.8|6831.8|6847.1|6832.1|6846.8|6831.8|39
1737743320000|2025-01-24 18:28:40|6845.3|6830.3|6844.9|6829.9|6845.4|6830.4|6844.9|6829.9|6
1737743330000|2025-01-24 18:28:50|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|3
1737743340000|2025-01-24 18:29:00|||||||||1
1737743350000|2025-01-24 18:29:10|6844.9|6829.9|6845.1|6830.1|6845.1|6830.1|6844.9|6829.9|2
1737743360000|2025-01-24 18:29:20|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|6844.9|6829.9|0
1737743370000|2025-01-24 18:29:30|6845.1|6830.1|6844.9|6829.9|6845.4|6830.4|6844.9|6829.9|7
1737743380000|2025-01-24 18:29:40|||||||||1
1737743400000|2025-01-24 18:30:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|3
1737743410000|2025-01-24 18:30:10|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|0
1737743430000|2025-01-24 18:30:30|6844.1|6829.1|6844.9|6829.9|6844.9|6829.9|6843.9|6828.9|15
1737743440000|2025-01-24 18:30:40|6844.4|6829.4|6845.7|6830.7|6846.2|6831.2|6844.4|6829.4|25
1737743450000|2025-01-24 18:30:50|6845.4|6830.4|6845.7|6830.7|6845.7|6830.7|6845.4|6830.4|0
1737743470000|2025-01-24 18:31:10|6846.1|6831.1|6846.2|6831.2|6846.2|6831.2|6846.1|6831.1|0
1737743480000|2025-01-24 18:31:20|6846.9|6831.9|6846.2|6831.2|6847.1|6832.1|6846.2|6831.2|3
1737743490000|2025-01-24 18:31:30|6846.3|6831.3|6846.7|6831.7|6846.7|6831.7|6846.3|6831.3|3
1737743500000|2025-01-24 18:31:40|6846.6|6831.6|6846.1|6831.1|6846.6|6831.6|6846.1|6831.1|1
1737743530000|2025-01-24 18:32:10|||||||||3
1737743550000|2025-01-24 18:32:30|6845.9|6830.9|6845.6|6830.6|6845.9|6830.9|6845.6|6830.6|0
1737743560000|2025-01-24 18:32:40|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|5
1737743580000|2025-01-24 18:33:00|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|0
1737743610000|2025-01-24 18:33:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737743620000|2025-01-24 18:33:40|||||||||8
1737743630000|2025-01-24 18:33:50|6845.6|6830.6|6845.6|6830.6|6845.7|6830.7|6845.6|6830.6|12
1737743640000|2025-01-24 18:34:00|6845.2|6830.2|6846.6|6831.6|6846.6|6831.6|6845.2|6830.2|16
1737743650000|2025-01-24 18:34:10|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|3
1737743660000|2025-01-24 18:34:20|6846.2|6831.2|6846.1|6831.1|6846.2|6831.2|6846.1|6831.1|1
1737743680000|2025-01-24 18:34:40|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|6845.9|6830.9|0
1737743690000|2025-01-24 18:34:50|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|4
1737743720000|2025-01-24 18:35:20|6845.9|6830.9|6846.4|6831.4|6846.6|6831.6|6845.9|6830.9|13
1737743750000|2025-01-24 18:35:50|6846.3|6831.3|6845.6|6830.6|6846.3|6831.3|6845.6|6830.6|6
1737743760000|2025-01-24 18:36:00|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.1|6830.1|0
1737743780000|2025-01-24 18:36:20|6845.7|6830.7|6845.6|6830.6|6845.7|6830.7|6845.2|6830.2|6
1737743790000|2025-01-24 18:36:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737743820000|2025-01-24 18:37:00|6845.6|6830.6|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|2
1737743830000|2025-01-24 18:37:10|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|1
1737743840000|2025-01-24 18:37:20|||||||||12
1737743850000|2025-01-24 18:37:30|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|0
1737743860000|2025-01-24 18:37:40|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|6845.7|6830.7|1
1737743870000|2025-01-24 18:37:50|6845.6|6830.6|6846.7|6831.7|6846.7|6831.7|6845.3|6830.3|3
1737743880000|2025-01-24 18:38:00|6846.8|6831.8|6847.2|6832.2|6847.7|6832.7|6846.7|6831.7|6
1737743890000|2025-01-24 18:38:10|6846.7|6831.7|6846.2|6831.2|6846.7|6831.7|6846.2|6831.2|5
1737743900000|2025-01-24 18:38:20|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.2|6831.2|2
1737743910000|2025-01-24 18:38:30|6847.1|6832.1|6847.6|6832.6|6847.6|6832.6|6847.1|6832.1|2
1737743920000|2025-01-24 18:38:40|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|5
1737743950000|2025-01-24 18:39:10|||||||||3
1737743960000|2025-01-24 18:39:20|||||||||1
1737743970000|2025-01-24 18:39:30|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1737743980000|2025-01-24 18:39:40|6846.2|6831.2|6846.6|6831.6|6846.6|6831.6|6846.2|6831.2|1
1737743990000|2025-01-24 18:39:50|6846.2|6831.2|6846.6|6831.6|6846.6|6831.6|6846.2|6831.2|15
1737744000000|2025-01-24 18:40:00|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1737744020000|2025-01-24 18:40:20|6846.6|6831.6|6847.1|6832.1|6847.1|6832.1|6846.6|6831.6|11
1737744030000|2025-01-24 18:40:30|6847.2|6832.2|6847.1|6832.1|6847.2|6832.2|6847.1|6832.1|0
1737744050000|2025-01-24 18:40:50|6847.2|6832.2|6847.2|6832.2|6847.3|6832.3|6847.2|6832.2|1
1737744060000|2025-01-24 18:41:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|1
1737744070000|2025-01-24 18:41:10|6848.2|6833.2|6849.7|6834.7|6850.2|6835.2|6848.1|6833.1|5
1737744080000|2025-01-24 18:41:20|6849.6|6834.6|6848.6|6833.6|6849.6|6834.6|6848.6|6833.6|2
1737744090000|2025-01-24 18:41:30|6848.2|6833.2|6847.6|6832.6|6848.2|6833.2|6847.6|6832.6|2
1737744100000|2025-01-24 18:41:40|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6
1737744110000|2025-01-24 18:41:50|6846.8|6831.8|6846.1|6831.1|6846.8|6831.8|6846.1|6831.1|7
1737744120000|2025-01-24 18:42:00|6845.7|6830.7|6845.2|6830.2|6846.2|6831.2|6845.2|6830.2|2
1737744130000|2025-01-24 18:42:10|||||||||1
1737744140000|2025-01-24 18:42:20|6845.7|6830.7|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|1
1737744150000|2025-01-24 18:42:30|||||||||3
1737744170000|2025-01-24 18:42:50|6844.7|6829.7|6844.3|6829.3|6844.7|6829.7|6844.2|6829.2|9
1737744180000|2025-01-24 18:43:00|6844.7|6829.7|6845.2|6830.2|6845.7|6830.7|6844.7|6829.7|8
1737744200000|2025-01-24 18:43:20|6845.6|6830.6|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|8
1737744210000|2025-01-24 18:43:30|6845.6|6830.6|6845.2|6830.2|6845.6|6830.6|6845.2|6830.2|7
1737744220000|2025-01-24 18:43:40|||||||||1
1737744230000|2025-01-24 18:43:50|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|1
1737744240000|2025-01-24 18:44:00|6844.6|6829.6|6844.2|6829.2|6844.6|6829.6|6844.2|6829.2|8
1737744250000|2025-01-24 18:44:10|6844.9|6829.9|6845.1|6830.1|6845.1|6830.1|6844.9|6829.9|1
1737744260000|2025-01-24 18:44:20|6844.2|6829.2|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|1
1737744270000|2025-01-24 18:44:30|6845.1|6830.1|6844.2|6829.2|6845.1|6830.1|6844.2|6829.2|0
1737744280000|2025-01-24 18:44:40|||||||||1
1737744290000|2025-01-24 18:44:50|6844.7|6829.7|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|2
1737744300000|2025-01-24 18:45:00|||||||||29
1737744310000|2025-01-24 18:45:10|||||||||2
1737744330000|2025-01-24 18:45:30|||||||||4
1737744340000|2025-01-24 18:45:40|||||||||4
1737744350000|2025-01-24 18:45:50|||||||||1
1737744360000|2025-01-24 18:46:00|||||||||7
1737744370000|2025-01-24 18:46:10|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|6845.2|6830.2|1
1737744380000|2025-01-24 18:46:20|||||||||4
1737744410000|2025-01-24 18:46:50|6845.6|6830.6|6845.7|6830.7|6845.7|6830.7|6845.6|6830.6|2
1737744420000|2025-01-24 18:47:00|6846.7|6831.7|6846.8|6831.8|6847.1|6832.1|6846.7|6831.7|6
1737744430000|2025-01-24 18:47:10|6847.2|6832.2|6846.2|6831.2|6847.2|6832.2|6846.1|6831.1|1
1737744440000|2025-01-24 18:47:20|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|3
1737744450000|2025-01-24 18:47:30|6846.7|6831.7|6847.2|6832.2|6847.2|6832.2|6846.7|6831.7|0
1737744460000|2025-01-24 18:47:40|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|1
1737744470000|2025-01-24 18:47:50|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1737744490000|2025-01-24 18:48:10|||||||||6
1737744500000|2025-01-24 18:48:20|6846.1|6831.1|6845.7|6830.7|6846.1|6831.1|6845.6|6830.6|2
1737744510000|2025-01-24 18:48:30|6845.6|6830.6|6844.7|6829.7|6845.7|6830.7|6844.7|6829.7|4
1737744520000|2025-01-24 18:48:40|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|6844.2|6829.2|0
1737744530000|2025-01-24 18:48:50|6844.5|6829.5|6845.2|6830.2|6845.2|6830.2|6844.5|6829.5|4
1737744540000|2025-01-24 18:49:00|6845.7|6830.7|6845.2|6830.2|6845.7|6830.7|6845.2|6830.2|4
1737744550000|2025-01-24 18:49:10|||||||||3
1737744560000|2025-01-24 18:49:20|||||||||1
1737744570000|2025-01-24 18:49:30|6844.7|6829.7|6844.2|6829.2|6844.7|6829.7|6844.2|6829.2|3
1737744580000|2025-01-24 18:49:40|6844.7|6829.7|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|11
1737744590000|2025-01-24 18:49:50|6844.2|6829.2|6845|6830|6845|6830|6844.2|6829.2|27
1737744600000|2025-01-24 18:50:00|6844.8|6829.8|6845|6830|6845.5|6830.5|6844.5|6829.5|2
1737744610000|2025-01-24 18:50:10|6844.8|6829.8|6844.5|6829.5|6845|6830|6844.5|6829.5|3
1737744620000|2025-01-24 18:50:20|6845.5|6830.5|6845|6830|6845.5|6830.5|6845|6830|4
1737744630000|2025-01-24 18:50:30|6844.5|6829.5|6844.8|6829.8|6844.8|6829.8|6844.5|6829.5|5
1737744640000|2025-01-24 18:50:40|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|2
1737744660000|2025-01-24 18:51:00|6845.5|6830.5|6845.1|6830.1|6845.5|6830.5|6845|6830|8
1737744670000|2025-01-24 18:51:10|6845.5|6830.5|6846|6831|6846|6831|6845.5|6830.5|11
1737744680000|2025-01-24 18:51:20|6846.5|6831.5|6846.3|6831.3|6847|6832|6846.2|6831.2|8
1737744690000|2025-01-24 18:51:30|6846.5|6831.5|6846.5|6831.5|6847|6832|6846.5|6831.5|1
1737744700000|2025-01-24 18:51:40|6846.3|6831.3|6846.5|6831.5|6846.5|6831.5|6846.3|6831.3|4
1737744720000|2025-01-24 18:52:00|||||||||4
1737744760000|2025-01-24 18:52:40|6845.3|6830.3|6845.5|6830.5|6845.5|6830.5|6844.8|6829.8|4
1737744770000|2025-01-24 18:52:50|6845.8|6830.8|6845.7|6830.7|6845.8|6830.8|6845.7|6830.7|5
1737744780000|2025-01-24 18:53:00|6845.6|6830.6|6844.8|6829.8|6845.6|6830.6|6844.8|6829.8|3
1737744790000|2025-01-24 18:53:10|6845|6830|6845|6830|6845|6830|6845|6830|3
1737744800000|2025-01-24 18:53:20|6845.5|6830.5|6846|6831|6846|6831|6845.5|6830.5|4
1737744810000|2025-01-24 18:53:30|6845.8|6830.8|6846|6831|6846|6831|6845.5|6830.5|0
1737744820000|2025-01-24 18:53:40|6845.8|6830.8|6846|6831|6846|6831|6845.5|6830.5|0
1737744830000|2025-01-24 18:53:50|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|0
1737744840000|2025-01-24 18:54:00|6846|6831|6845.8|6830.8|6846|6831|6845.8|6830.8|3
1737744850000|2025-01-24 18:54:10|6845.5|6830.5|6844|6829|6845.5|6830.5|6843.5|6828.5|19
1737744860000|2025-01-24 18:54:20|6843.8|6828.8|6843.5|6828.5|6844.5|6829.5|6843.5|6828.5|2
1737744870000|2025-01-24 18:54:30|||||||||2
1737744880000|2025-01-24 18:54:40|||||||||1
1737744890000|2025-01-24 18:54:50|||||||||4
1737744920000|2025-01-24 18:55:20|6844|6829|6844|6829|6844|6829|6843.5|6828.5|8
1737744930000|2025-01-24 18:55:30|6844.5|6829.5|6844.5|6829.5|6845|6830|6844.5|6829.5|6
1737744940000|2025-01-24 18:55:40|6843.8|6828.8|6844|6829|6844|6829|6843.8|6828.8|22
1737744960000|2025-01-24 18:56:00|6843.8|6828.8|6843.5|6828.5|6843.8|6828.8|6843.5|6828.5|1
1737744990000|2025-01-24 18:56:30|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|4
1737745000000|2025-01-24 18:56:40|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|1
1737745020000|2025-01-24 18:57:00|6845|6830|6844.8|6829.8|6845|6830|6844.5|6829.5|24
1737745030000|2025-01-24 18:57:10|6846.5|6831.5|6847.5|6832.5|6847.5|6832.5|6846|6831|39
1737745040000|2025-01-24 18:57:20|6847|6832|6845.5|6830.5|6847|6832|6845.5|6830.5|21
1737745100000|2025-01-24 18:58:20|||||||||3
1737745110000|2025-01-24 18:58:30|6846.6|6831.6|6846.5|6831.5|6847|6832|6846.5|6831.5|2
1737745120000|2025-01-24 18:58:40|6847|6832|6847.3|6832.3|6847.5|6832.5|6847|6832|4
1737745130000|2025-01-24 18:58:50|6846.5|6831.5|6847.5|6832.5|6847.5|6832.5|6846.5|6831.5|8
1737745160000|2025-01-24 18:59:20|6847.6|6832.6|6848.6|6833.6|6848.6|6833.6|6847.6|6832.6|1
1737745170000|2025-01-24 18:59:30|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1737745180000|2025-01-24 18:59:40|6848.5|6833.5|6849|6834|6849|6834|6848.5|6833.5|1
1737745190000|2025-01-24 18:59:50|6849.5|6834.5|6850|6835|6850.3|6835.3|6849.5|6834.5|5
1737745200000|2025-01-24 19:00:00|6848.3|6833.3|6848.5|6833.5|6849.5|6834.5|6848.3|6833.3|3
1737745210000|2025-01-24 19:00:10|6847.6|6832.6|6848.1|6833.1|6848.1|6833.1|6847.6|6832.6|1
1737745220000|2025-01-24 19:00:20|6848|6833|6848|6833|6848|6833|6847.3|6832.3|9
1737745230000|2025-01-24 19:00:30|6847.8|6832.8|6847.5|6832.5|6847.8|6832.8|6847.5|6832.5|1
1737745250000|2025-01-24 19:00:50|6847.8|6832.8|6848|6833|6848|6833|6847.8|6832.8|9
1737745270000|2025-01-24 19:01:10|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|1
1737745280000|2025-01-24 19:01:20|6848.1|6833.1|6848.3|6833.3|6848.5|6833.5|6848.1|6833.1|7
1737745290000|2025-01-24 19:01:30|||||||||8
1737745300000|2025-01-24 19:01:40|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|7
1737745310000|2025-01-24 19:01:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|10
1737745320000|2025-01-24 19:02:00|6847.3|6832.3|6847.1|6832.1|6847.3|6832.3|6847.1|6832.1|1
1737745330000|2025-01-24 19:02:10|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|2
1737745340000|2025-01-24 19:02:20|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|2
1737745350000|2025-01-24 19:02:30|6847.8|6832.8|6847.6|6832.6|6847.8|6832.8|6847.5|6832.5|2
1737745360000|2025-01-24 19:02:40|6847.5|6832.5|6848|6833|6848|6833|6847.5|6832.5|8
1737745370000|2025-01-24 19:02:50|6847.8|6832.8|6847.5|6832.5|6848|6833|6847.5|6832.5|5
1737745380000|2025-01-24 19:03:00|6848|6833|6849.6|6834.6|6849.6|6834.6|6848|6833|9
1737745390000|2025-01-24 19:03:10|6850.6|6835.6|6851.7|6836.7|6852.7|6837.7|6850.2|6835.2|11
1737745400000|2025-01-24 19:03:20|6851|6836|6850.7|6835.7|6851.2|6836.2|6850.7|6835.7|2
1737745410000|2025-01-24 19:03:30|6851.1|6836.1|6849.2|6834.2|6851.2|6836.2|6849.2|6834.2|5
1737745420000|2025-01-24 19:03:40|6849.7|6834.7|6851.2|6836.2|6851.2|6836.2|6849.7|6834.7|11
1737745430000|2025-01-24 19:03:50|6851.1|6836.1|6852.2|6837.2|6852.7|6837.7|6850.7|6835.7|17
1737745440000|2025-01-24 19:04:00|6852.7|6837.7|6851.7|6836.7|6852.7|6837.7|6851.7|6836.7|1
1737745450000|2025-01-24 19:04:10|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6850.8|6835.8|2
1737745460000|2025-01-24 19:04:20|6851.1|6836.1|6850.7|6835.7|6851.1|6836.1|6850.7|6835.7|17
1737745470000|2025-01-24 19:04:30|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6850.7|6835.7|7
1737745480000|2025-01-24 19:04:40|||||||||1
1737745490000|2025-01-24 19:04:50|6851.7|6836.7|6852.2|6837.2|6853.6|6838.6|6851.7|6836.7|17
1737745500000|2025-01-24 19:05:00|6852.1|6837.1|6852.2|6837.2|6852.7|6837.7|6851.2|6836.2|10
1737745510000|2025-01-24 19:05:10|6853.3|6838.3|6853.1|6838.1|6853.3|6838.3|6852.7|6837.7|12
1737745520000|2025-01-24 19:05:20|6853.3|6838.3|6851.5|6836.5|6853.3|6838.3|6851.5|6836.5|26
1737745530000|2025-01-24 19:05:30|6851.2|6836.2|6850.1|6835.1|6851.2|6836.2|6850|6835|3
1737745540000|2025-01-24 19:05:40|6850|6835|6850.5|6835.5|6850.5|6835.5|6850|6835|1
1737745550000|2025-01-24 19:05:50|6849.7|6834.7|6849.3|6834.3|6849.7|6834.7|6849.3|6834.3|7
1737745560000|2025-01-24 19:06:00|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|16
1737745570000|2025-01-24 19:06:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6849.8|6834.8|23
1737745580000|2025-01-24 19:06:20|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|2
1737745590000|2025-01-24 19:06:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.3|6834.3|9
1737745600000|2025-01-24 19:06:40|6849.8|6834.8|6849.5|6834.5|6850|6835|6849.5|6834.5|10
1737745610000|2025-01-24 19:06:50|6850|6835|6849|6834|6850|6835|6849|6834|2
1737745620000|2025-01-24 19:07:00|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6849.1|6834.1|14
1737745630000|2025-01-24 19:07:10|6849.3|6834.3|6849.5|6834.5|6849.5|6834.5|6849|6834|3
1737745640000|2025-01-24 19:07:20|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|21
1737745660000|2025-01-24 19:07:40|6850.1|6835.1|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|20
1737745670000|2025-01-24 19:07:50|6849.8|6834.8|6850.2|6835.2|6850.2|6835.2|6849.7|6834.7|4
1737745680000|2025-01-24 19:08:00|6850.1|6835.1|6849.7|6834.7|6850.1|6835.1|6849.7|6834.7|34
1737745690000|2025-01-24 19:08:10|6850.6|6835.6|6849.7|6834.7|6850.6|6835.6|6849.7|6834.7|47
1737745700000|2025-01-24 19:08:20|6850.2|6835.2|6850.2|6835.2|6850.7|6835.7|6850.1|6835.1|15
1737745710000|2025-01-24 19:08:30|6850.7|6835.7|6850.6|6835.6|6850.7|6835.7|6850.6|6835.6|0
1737745720000|2025-01-24 19:08:40|6850.2|6835.2|6850.7|6835.7|6851.2|6836.2|6850.2|6835.2|8
1737745730000|2025-01-24 19:08:50|||||||||1
1737745740000|2025-01-24 19:09:00|||||||||1
1737745760000|2025-01-24 19:09:20|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|17
1737745770000|2025-01-24 19:09:30|||||||||9
1737745780000|2025-01-24 19:09:40|||||||||9
1737745790000|2025-01-24 19:09:50|6850.1|6835.1|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|20
1737745800000|2025-01-24 19:10:00|6850.2|6835.2|6850.1|6835.1|6850.5|6835.5|6850.1|6835.1|2
1737745810000|2025-01-24 19:10:10|6849.7|6834.7|6850.6|6835.6|6850.6|6835.6|6849.7|6834.7|3
1737745820000|2025-01-24 19:10:20|6850.7|6835.7|6850.2|6835.2|6850.7|6835.7|6850.1|6835.1|2
1737745830000|2025-01-24 19:10:30|6849.7|6834.7|6849.7|6834.7|6850.2|6835.2|6849.7|6834.7|3
1737745840000|2025-01-24 19:10:40|||||||||2
1737745850000|2025-01-24 19:10:50|6849.9|6834.9|6850.2|6835.2|6850.2|6835.2|6849.9|6834.9|10
1737745860000|2025-01-24 19:11:00|6849.7|6834.7|6850.1|6835.1|6850.2|6835.2|6849.7|6834.7|5
1737745870000|2025-01-24 19:11:10|6849.7|6834.7|6848.7|6833.7|6849.7|6834.7|6848.7|6833.7|5
1737745880000|2025-01-24 19:11:20|||||||||5
1737745890000|2025-01-24 19:11:30|||||||||2
1737745900000|2025-01-24 19:11:40|6849.1|6834.1|6848.7|6833.7|6849.1|6834.1|6848.7|6833.7|3
1737745910000|2025-01-24 19:11:50|6849.1|6834.1|6849.6|6834.6|6849.7|6834.7|6849.1|6834.1|5
1737745920000|2025-01-24 19:12:00|6848.7|6833.7|6849.2|6834.2|6849.2|6834.2|6848.7|6833.7|5
1737745930000|2025-01-24 19:12:10|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|3
1737745940000|2025-01-24 19:12:20|||||||||28
1737745950000|2025-01-24 19:12:30|||||||||1
1737745970000|2025-01-24 19:12:50|6850.1|6835.1|6850.6|6835.6|6850.7|6835.7|6849.7|6834.7|15
1737745980000|2025-01-24 19:13:00|6850.2|6835.2|6849.7|6834.7|6850.2|6835.2|6849.1|6834.1|14
1737745990000|2025-01-24 19:13:10|6849.1|6834.1|6848.7|6833.7|6849.1|6834.1|6848.7|6833.7|13
1737746000000|2025-01-24 19:13:20|||||||||15
1737746010000|2025-01-24 19:13:30|6850.1|6835.1|6849.7|6834.7|6850.1|6835.1|6849.5|6834.5|5
1737746020000|2025-01-24 19:13:40|||||||||2
1737746030000|2025-01-24 19:13:50|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.2|6834.2|11
1737746040000|2025-01-24 19:14:00|6848.9|6833.9|6848|6833|6848.9|6833.9|6848|6833|69
1737746050000|2025-01-24 19:14:10|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|77
1737746060000|2025-01-24 19:14:20|6848|6833|6848.5|6833.5|6849.4|6834.4|6848|6833|98
1737746070000|2025-01-24 19:14:30|6848.4|6833.4|6847|6832|6848.4|6833.4|6847|6832|155
1737746080000|2025-01-24 19:14:40|6847.4|6832.4|6847|6832|6847.4|6832.4|6847|6832|34
1737746090000|2025-01-24 19:14:50|||||||||66
1737746100000|2025-01-24 19:15:00|6847.4|6832.4|6848|6833|6848|6833|6847|6832|46
1737746110000|2025-01-24 19:15:10|6848.4|6833.4|6850|6835|6850|6835|6848.4|6833.4|25
1737746130000|2025-01-24 19:15:30|6850.4|6835.4|6849.9|6834.9|6850.4|6835.4|6849.9|6834.9|11
1737746150000|2025-01-24 19:15:50|6849.5|6834.5|6853|6838|6853|6838|6849.5|6834.5|18
1737746160000|2025-01-24 19:16:00|6853.4|6838.4|6853.2|6838.2|6853.4|6838.4|6853.2|6838.2|6
1737746170000|2025-01-24 19:16:10|6852.5|6837.5|6853.5|6838.5|6853.5|6838.5|6852.4|6837.4|8
1737746180000|2025-01-24 19:16:20|6854|6839|6854|6839|6854|6839|6853.9|6838.9|2
1737746190000|2025-01-24 19:16:30|6854.4|6839.4|6853.5|6838.5|6854.4|6839.4|6853.5|6838.5|23
1737746200000|2025-01-24 19:16:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1737746210000|2025-01-24 19:16:50|||||||||3
1737746220000|2025-01-24 19:17:00|6852.9|6837.9|6854.2|6839.2|6854.4|6839.4|6852.9|6837.9|2
1737746230000|2025-01-24 19:17:10|6854.4|6839.4|6855.5|6840.5|6855.5|6840.5|6854.4|6839.4|1
1737746240000|2025-01-24 19:17:20|6856.4|6841.4|6855.5|6840.5|6856.5|6841.5|6855.4|6840.4|15
1737746250000|2025-01-24 19:17:30|6855.9|6840.9|6854.5|6839.5|6855.9|6840.9|6854.1|6839.1|12
1737746260000|2025-01-24 19:17:40|6854.9|6839.9|6854|6839|6854.9|6839.9|6854|6839|1
1737746270000|2025-01-24 19:17:50|6854.9|6839.9|6854.9|6839.9|6855.7|6840.7|6854.9|6839.9|3
1737746280000|2025-01-24 19:18:00|6854.4|6839.4|6854.4|6839.4|6855.4|6840.4|6854.4|6839.4|7
1737746290000|2025-01-24 19:18:10|6854.2|6839.2|6853.6|6838.6|6854.2|6839.2|6853.6|6838.6|1
1737746300000|2025-01-24 19:18:20|6853.7|6838.7|6853.6|6838.6|6853.7|6838.7|6853.6|6838.6|0
1737746310000|2025-01-24 19:18:30|6854.2|6839.2|6854.9|6839.9|6855.2|6840.2|6853.7|6838.7|8
1737746320000|2025-01-24 19:18:40|6855.2|6840.2|6856.1|6841.1|6856.1|6841.1|6855.2|6840.2|1
1737746330000|2025-01-24 19:18:50|6855.6|6840.6|6855.1|6840.1|6855.7|6840.7|6855.1|6840.1|1
1737746340000|2025-01-24 19:19:00|6854.6|6839.6|6853.6|6838.6|6854.6|6839.6|6853.6|6838.6|2
1737746350000|2025-01-24 19:19:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1737746360000|2025-01-24 19:19:20|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|3
1737746370000|2025-01-24 19:19:30|6853.4|6838.4|6853|6838|6853.4|6838.4|6853|6838|11
1737746380000|2025-01-24 19:19:40|6853.4|6838.4|6853.4|6838.4|6853.5|6838.5|6853|6838|6
1737746390000|2025-01-24 19:19:50|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.2|6839.2|3
1737943200000|2025-01-27 02:00:00|6857.6|6842.6|6877.1|6862.1|6877.1|6862.1|6857.3|6842.3|29
1737943210000|2025-01-27 02:00:10|6877.3|6862.3|6874.6|6859.6|6881.3|6866.3|6874.6|6859.6|18
1737943220000|2025-01-27 02:00:20|6871.8|6856.8|6865.6|6850.6|6871.8|6856.8|6864.6|6849.6|6
1737943230000|2025-01-27 02:00:30|6866|6851|6866.1|6851.1|6866.1|6851.1|6866|6851|3
1737943240000|2025-01-27 02:00:40|6866.5|6851.5|6867.1|6852.1|6867.1|6852.1|6866.5|6851.5|8
1737943250000|2025-01-27 02:00:50|6869|6854|6869|6854|6869|6854|6869|6854|1
1737943260000|2025-01-27 02:01:00|6868.6|6853.6|6866.4|6851.4|6869|6854|6865.6|6850.6|7
1737943270000|2025-01-27 02:01:10|6866|6851|6866.5|6851.5|6866.5|6851.5|6866|6851|0
1737943280000|2025-01-27 02:01:20|||||||||1
1737943290000|2025-01-27 02:01:30|6867.2|6852.2|6867.5|6852.5|6867.5|6852.5|6867.2|6852.2|3
1737943300000|2025-01-27 02:01:40|||||||||1
1737943310000|2025-01-27 02:01:50|6867|6852|6867|6852|6867|6852|6867|6852|0
1737943320000|2025-01-27 02:02:00|6865|6850|6861|6846|6865|6850|6860|6845|5
1737943330000|2025-01-27 02:02:10|6861.3|6846.3|6860|6845|6862|6847|6859.1|6844.1|2
1737943340000|2025-01-27 02:02:20|6859.9|6844.9|6860.6|6845.6|6860.6|6845.6|6859.5|6844.5|1
1737943350000|2025-01-27 02:02:30|6860.5|6845.5|6860.1|6845.1|6860.5|6845.5|6860.1|6845.1|0
1737943360000|2025-01-27 02:02:40|6860.3|6845.3|6860.6|6845.6|6860.6|6845.6|6860.3|6845.3|0
1737943370000|2025-01-27 02:02:50|6863|6848|6863|6848|6863|6848|6863|6848|1
1737943380000|2025-01-27 02:03:00|6862.6|6847.6|6861.1|6846.1|6862.6|6847.6|6860.6|6845.6|4
1737943390000|2025-01-27 02:03:10|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|3
1737943400000|2025-01-27 02:03:20|6863.1|6848.1|6862.1|6847.1|6863.1|6848.1|6862.1|6847.1|2
1737943410000|2025-01-27 02:03:30|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1737943420000|2025-01-27 02:03:40|6863.5|6848.5|6864.1|6849.1|6864.1|6849.1|6863|6848|4
1737943430000|2025-01-27 02:03:50|6863.6|6848.6|6863.1|6848.1|6863.6|6848.6|6863.1|6848.1|2
1737943440000|2025-01-27 02:04:00|6863.3|6848.3|6859.7|6844.7|6863.6|6848.6|6859.7|6844.7|7
1737943450000|2025-01-27 02:04:10|6858.1|6843.1|6860.6|6845.6|6860.6|6845.6|6858.1|6843.1|12
1737943460000|2025-01-27 02:04:20|6860.8|6845.8|6860.6|6845.6|6861.1|6846.1|6860.6|6845.6|1
1737943470000|2025-01-27 02:04:30|6863|6848|6861.1|6846.1|6863|6848|6861.1|6846.1|2
1737943480000|2025-01-27 02:04:40|6863|6848|6863.5|6848.5|6863.6|6848.6|6861.1|6846.1|38
1737943490000|2025-01-27 02:04:50|6863.6|6848.6|6865.1|6850.1|6865.1|6850.1|6863.1|6848.1|15
1737943500000|2025-01-27 02:05:00|6867|6852|6867.5|6852.5|6867.6|6852.6|6867|6852|2
1737943510000|2025-01-27 02:05:10|6868.3|6853.3|6869|6854|6869|6854|6868.3|6853.3|4
1737943520000|2025-01-27 02:05:20|6867.6|6852.6|6867.5|6852.5|6867.6|6852.6|6867.5|6852.5|1
1737943530000|2025-01-27 02:05:30|6865|6850|6865|6850|6865|6850|6865|6850|1
1737943550000|2025-01-27 02:05:50|6864.6|6849.6|6864.1|6849.1|6865|6850|6864|6849|2
1737943560000|2025-01-27 02:06:00|6864.5|6849.5|6864|6849|6864.5|6849.5|6864|6849|0
1737943570000|2025-01-27 02:06:10|6864.3|6849.3|6866|6851|6866|6851|6864.3|6849.3|6
1737943580000|2025-01-27 02:06:20|6867|6852|6867.5|6852.5|6867.5|6852.5|6867|6852|7
1737943590000|2025-01-27 02:06:30|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1737943600000|2025-01-27 02:06:40|6868.1|6853.1|6868.5|6853.5|6868.5|6853.5|6868|6853|0
1737943610000|2025-01-27 02:06:50|6868.6|6853.6|6869|6854|6869|6854|6868.6|6853.6|0
1737943620000|2025-01-27 02:07:00|6868.1|6853.1|6869|6854|6869|6854|6868.1|6853.1|1
1737943640000|2025-01-27 02:07:20|6870|6855|6870.5|6855.5|6870.5|6855.5|6870|6855|1
1737943660000|2025-01-27 02:07:40|||||||||2
1737943670000|2025-01-27 02:07:50|6870.4|6855.4|6870.5|6855.5|6870.5|6855.5|6870.4|6855.4|10
1737943680000|2025-01-27 02:08:00|6869.4|6854.4|6868.6|6853.6|6869.4|6854.4|6868.6|6853.6|2
1737943690000|2025-01-27 02:08:10|6865.5|6850.5|6867.5|6852.5|6867.5|6852.5|6865.5|6850.5|3
1737943710000|2025-01-27 02:08:30|6867.4|6852.4|6867|6852|6867.4|6852.4|6867|6852|0
1737943720000|2025-01-27 02:08:40|6867.5|6852.5|6865.6|6850.6|6867.5|6852.5|6865.5|6850.5|2
1737943740000|2025-01-27 02:09:00|6865.8|6850.8|6866.6|6851.6|6866.6|6851.6|6865.8|6850.8|0
1737943750000|2025-01-27 02:09:10|6866.1|6851.1|6866.1|6851.1|6866.6|6851.6|6866.1|6851.1|1
1737943770000|2025-01-27 02:09:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737943800000|2025-01-27 02:10:00|||||||||2
1737943820000|2025-01-27 02:10:20|6866|6851|6866|6851|6866|6851|6866|6851|1
1737943830000|2025-01-27 02:10:30|6863.5|6848.5|6863.6|6848.6|6863.6|6848.6|6863.5|6848.5|2
1737943900000|2025-01-27 02:11:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1737943920000|2025-01-27 02:12:00|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1737943930000|2025-01-27 02:12:10|6864|6849|6864|6849|6864|6849|6864|6849|0
1737943950000|2025-01-27 02:12:30|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|6863.7|6848.7|0
1737943980000|2025-01-27 02:13:00|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1737943990000|2025-01-27 02:13:10|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1737944010000|2025-01-27 02:13:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1737944060000|2025-01-27 02:14:20|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|1
1737944090000|2025-01-27 02:14:50|6864.2|6849.2|6863|6848|6864.2|6849.2|6862.2|6847.2|2
1737944100000|2025-01-27 02:15:00|6862.7|6847.7|6857.2|6842.2|6863|6848|6857.2|6842.2|5
1737944110000|2025-01-27 02:15:10|6857.5|6842.5|6856|6841|6857.5|6842.5|6856|6841|10
1737944120000|2025-01-27 02:15:20|6855.5|6840.5|6856|6841|6856|6841|6855.5|6840.5|5
1737944140000|2025-01-27 02:15:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1737944160000|2025-01-27 02:16:00|6856|6841|6853.5|6838.5|6856|6841|6853.2|6838.2|3
1737944170000|2025-01-27 02:16:10|6853.2|6838.2|6853.5|6838.5|6853.5|6838.5|6853|6838|6
1737944180000|2025-01-27 02:16:20|6853.2|6838.2|6853|6838|6853.2|6838.2|6853|6838|1
1737944190000|2025-01-27 02:16:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1737944200000|2025-01-27 02:16:40|6853|6838|6853|6838|6853|6838|6853|6838|1
1737944280000|2025-01-27 02:18:00|6852.7|6837.7|6852.8|6837.8|6852.8|6837.8|6852.7|6837.7|2
1737944290000|2025-01-27 02:18:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1737944310000|2025-01-27 02:18:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1737944320000|2025-01-27 02:18:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1737944330000|2025-01-27 02:18:50|6852|6837|6851.5|6836.5|6852|6837|6851.5|6836.5|7
1737944340000|2025-01-27 02:19:00|||||||||13
1737944350000|2025-01-27 02:19:10|6852|6837|6851.5|6836.5|6852|6837|6851.5|6836.5|13
1737944400000|2025-01-27 02:20:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|1
1737944410000|2025-01-27 02:20:10|6852|6837|6852|6837|6852|6837|6852|6837|0
1737944420000|2025-01-27 02:20:20|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|2
1737944430000|2025-01-27 02:20:30|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1737944460000|2025-01-27 02:21:00|6852.7|6837.7|6853.2|6838.2|6853.2|6838.2|6852.7|6837.7|8
1737944500000|2025-01-27 02:21:40|6853.5|6838.5|6855.7|6840.7|6855.7|6840.7|6853.5|6838.5|2
1737944540000|2025-01-27 02:22:20|6856.5|6841.5|6856.9|6841.9|6856.9|6841.9|6856.5|6841.5|2
1737944550000|2025-01-27 02:22:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1737944580000|2025-01-27 02:23:00|6857.7|6842.7|6857.9|6842.9|6857.9|6842.9|6857.7|6842.7|1
1737944590000|2025-01-27 02:23:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1737944630000|2025-01-27 02:23:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1737944640000|2025-01-27 02:24:00|6858.5|6843.5|6858.4|6843.4|6858.5|6843.5|6858.4|6843.4|0
1737944650000|2025-01-27 02:24:10|6858|6843|6858|6843|6858|6843|6858|6843|0
1737944680000|2025-01-27 02:24:40|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|1
1737944700000|2025-01-27 02:25:00|6857.4|6842.4|6856.7|6841.7|6857.4|6842.4|6856.7|6841.7|0
1737944720000|2025-01-27 02:25:20|6856.2|6841.2|6855.7|6840.7|6856.2|6841.2|6855.7|6840.7|1
1737944730000|2025-01-27 02:25:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1737944870000|2025-01-27 02:27:50|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|1
1737944910000|2025-01-27 02:28:30|6856.2|6841.2|6855.7|6840.7|6856.2|6841.2|6855.7|6840.7|0
1737944940000|2025-01-27 02:29:00|6855.8|6840.8|6855.7|6840.7|6856.2|6841.2|6855.7|6840.7|1
1737944990000|2025-01-27 02:29:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1737945000000|2025-01-27 02:30:00|6855.7|6840.7|6855.7|6840.7|6856.2|6841.2|6855.5|6840.5|0
1737945010000|2025-01-27 02:30:10|6856.2|6841.2|6857.8|6842.8|6857.8|6842.8|6855.7|6840.7|3
1737945030000|2025-01-27 02:30:30|6858.6|6843.6|6858.7|6843.7|6858.7|6843.7|6858.6|6843.6|0
1737945140000|2025-01-27 02:32:20|6859.6|6844.6|6859.6|6844.6|6859.7|6844.7|6859.6|6844.6|1
1737945150000|2025-01-27 02:32:30|6859.2|6844.2|6856.6|6841.6|6859.2|6844.2|6856.1|6841.1|9
1737945160000|2025-01-27 02:32:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1737945180000|2025-01-27 02:33:00|6857.6|6842.6|6857.1|6842.1|6858.1|6843.1|6857.1|6842.1|2
1737945230000|2025-01-27 02:33:50|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|2
1737945400000|2025-01-27 02:36:40|6857.1|6842.1|6856.8|6841.8|6857.6|6842.6|6856.8|6841.8|3
1737945420000|2025-01-27 02:37:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1737945450000|2025-01-27 02:37:30|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1737945460000|2025-01-27 02:37:40|6854.9|6839.9|6854.6|6839.6|6854.9|6839.9|6854.6|6839.6|0
1737945540000|2025-01-27 02:39:00|6853.4|6838.4|6853.1|6838.1|6854.2|6839.2|6853.1|6838.1|3
1737945600000|2025-01-27 02:40:00|6854.1|6839.1|6854.1|6839.1|6854.2|6839.2|6853.9|6838.9|0
1737945660000|2025-01-27 02:41:00|6854.2|6839.2|6854.1|6839.1|6854.4|6839.4|6854.1|6839.1|0
1737945670000|2025-01-27 02:41:10|6854.7|6839.7|6855.1|6840.1|6855.1|6840.1|6854.7|6839.7|1
1737945800000|2025-01-27 02:43:20|6856.1|6841.1|6855.9|6840.9|6856.1|6841.1|6855.9|6840.9|0
1737945840000|2025-01-27 02:44:00|6856.1|6841.1|6856.9|6841.9|6856.9|6841.9|6856.1|6841.1|1
1737945910000|2025-01-27 02:45:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1737945990000|2025-01-27 02:46:30|6856.7|6841.7|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|0
1737946020000|2025-01-27 02:47:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|3
1737946030000|2025-01-27 02:47:10|6855.6|6840.6|6853.2|6838.2|6855.6|6840.6|6853.2|6838.2|1
1737946040000|2025-01-27 02:47:20|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.1|6837.1|2
1737946050000|2025-01-27 02:47:30|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1737946080000|2025-01-27 02:48:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|4
1737946090000|2025-01-27 02:48:10|6851.9|6836.9|6852.1|6837.1|6852.1|6837.1|6851.6|6836.6|0
1737946120000|2025-01-27 02:48:40|6852|6837|6851.7|6836.7|6852|6837|6851.6|6836.6|0
1737946130000|2025-01-27 02:48:50|6851.6|6836.6|6851.7|6836.7|6851.7|6836.7|6851.6|6836.6|1
1737946150000|2025-01-27 02:49:10|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1737946170000|2025-01-27 02:49:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1737946200000|2025-01-27 02:50:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1737946210000|2025-01-27 02:50:10|6852.6|6837.6|6853.6|6838.6|6853.6|6838.6|6852.6|6837.6|2
1737946220000|2025-01-27 02:50:20|6854.8|6839.8|6855.6|6840.6|6855.6|6840.6|6854.8|6839.8|1
1737946230000|2025-01-27 02:50:30|6856.1|6841.1|6857.2|6842.2|6857.2|6842.2|6856.1|6841.1|2
1737946240000|2025-01-27 02:50:40|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1737946250000|2025-01-27 02:50:50|6857.7|6842.7|6858.9|6843.9|6859.8|6844.8|6857.7|6842.7|6
1737946260000|2025-01-27 02:51:00|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|0
1737946310000|2025-01-27 02:51:50|6861|6846|6863.4|6848.4|6863.5|6848.5|6861|6846|0
1737946320000|2025-01-27 02:52:00|6863|6848|6862.9|6847.9|6863|6848|6862.9|6847.9|0
1737946330000|2025-01-27 02:52:10|6863.4|6848.4|6863.4|6848.4|6864.4|6849.4|6862.9|6847.9|2
1737946350000|2025-01-27 02:52:30|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737946410000|2025-01-27 02:53:30|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1737946450000|2025-01-27 02:54:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737946540000|2025-01-27 02:55:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1737946600000|2025-01-27 02:56:40|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1737946650000|2025-01-27 02:57:30|6863.5|6848.5|6859|6844|6863.5|6848.5|6858.9|6843.9|3
1737946690000|2025-01-27 02:58:10|6859.8|6844.8|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|1
1737946700000|2025-01-27 02:58:20|6859.5|6844.5|6859.9|6844.9|6859.9|6844.9|6859.5|6844.5|0
1737946810000|2025-01-27 03:00:10|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|0
1737946860000|2025-01-27 03:01:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1737946870000|2025-01-27 03:01:10|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|0
1737946880000|2025-01-27 03:01:20|6860.4|6845.4|6859.9|6844.9|6860.4|6845.4|6859.9|6844.9|0
1737946890000|2025-01-27 03:01:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1737946900000|2025-01-27 03:01:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1737946910000|2025-01-27 03:01:50|6862.4|6847.4|6863.4|6848.4|6863.4|6848.4|6862.4|6847.4|5
1737946920000|2025-01-27 03:02:00|6863.6|6848.6|6864.4|6849.4|6864.4|6849.4|6863.6|6848.6|0
1737946930000|2025-01-27 03:02:10|6864.5|6849.5|6864.9|6849.9|6864.9|6849.9|6864.5|6849.5|1
1737947020000|2025-01-27 03:03:40|6865.7|6850.7|6866.4|6851.4|6866.4|6851.4|6865.7|6850.7|2
1737947030000|2025-01-27 03:03:50|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1737947040000|2025-01-27 03:04:00|6866.2|6851.2|6865.9|6850.9|6866.2|6851.2|6865.9|6850.9|2
1737947150000|2025-01-27 03:05:50|6866.4|6851.4|6865.4|6850.4|6866.4|6851.4|6865.4|6850.4|0
1737947160000|2025-01-27 03:06:00|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1737947250000|2025-01-27 03:07:30|6866.3|6851.3|6866.4|6851.4|6866.4|6851.4|6866.3|6851.3|1
1737947320000|2025-01-27 03:08:40|6867.8|6852.8|6867.4|6852.4|6867.8|6852.8|6867.4|6852.4|1
1737947340000|2025-01-27 03:09:00|6866.9|6851.9|6868.4|6853.4|6868.4|6853.4|6866.9|6851.9|0
1737947350000|2025-01-27 03:09:10|6869.3|6854.3|6869.5|6854.5|6869.5|6854.5|6868.5|6853.5|2
1737947400000|2025-01-27 03:10:00|6869.7|6854.7|6870.7|6855.7|6870.7|6855.7|6869.7|6854.7|0
1737947420000|2025-01-27 03:10:20|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1737947430000|2025-01-27 03:10:30|6870.7|6855.7|6871.7|6856.7|6871.7|6856.7|6870.7|6855.7|1
1737947470000|2025-01-27 03:11:10|6872|6857|6872.2|6857.2|6872.2|6857.2|6872|6857|0
1737947490000|2025-01-27 03:11:30|6872.5|6857.5|6873|6858|6873|6858|6872.5|6857.5|0
1737947520000|2025-01-27 03:12:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1737947560000|2025-01-27 03:12:40|||||||||11
1737947570000|2025-01-27 03:12:50|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|0
1737947800000|2025-01-27 03:16:40|6873.3|6858.3|6873.2|6858.2|6873.3|6858.3|6873.2|6858.2|1
1737947950000|2025-01-27 03:19:10|6873|6858|6872.7|6857.7|6873|6858|6872.7|6857.7|0
1737947970000|2025-01-27 03:19:30|6873|6858|6873|6858|6873|6858|6873|6858|2
1737947980000|2025-01-27 03:19:40|6872.7|6857.7|6872.2|6857.2|6872.7|6857.7|6872|6857|1
1737948000000|2025-01-27 03:20:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.2|6857.2|0
1737948010000|2025-01-27 03:20:10|6873|6858|6873|6858|6873|6858|6873|6858|0
1737948060000|2025-01-27 03:21:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1737948120000|2025-01-27 03:22:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737948300000|2025-01-27 03:25:00|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1737948310000|2025-01-27 03:25:10|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737948320000|2025-01-27 03:25:20|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1737948410000|2025-01-27 03:26:50|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|6873.8|6858.8|1
1737948420000|2025-01-27 03:27:00|6874.2|6859.2|6874.6|6859.6|6874.6|6859.6|6874.2|6859.2|4
1737948470000|2025-01-27 03:27:50|||||||||1
1737948480000|2025-01-27 03:28:00|6874.2|6859.2|6874.1|6859.1|6874.2|6859.2|6874.1|6859.1|2
1737948710000|2025-01-27 03:31:50|6876.6|6861.6|6878.3|6863.3|6878.3|6863.3|6876.6|6861.6|9
1737948720000|2025-01-27 03:32:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737948790000|2025-01-27 03:33:10|6879.2|6864.2|6879.1|6864.1|6879.2|6864.2|6879.1|6864.1|0
1737948800000|2025-01-27 03:33:20|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737948890000|2025-01-27 03:34:50|||||||||3
1737948900000|2025-01-27 03:35:00|6879.4|6864.4|6879.1|6864.1|6879.4|6864.4|6878.7|6863.7|0
1737949010000|2025-01-27 03:36:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|0
1737949190000|2025-01-27 03:39:50|6879.3|6864.3|6879.6|6864.6|6879.7|6864.7|6879.3|6864.3|0
1737949210000|2025-01-27 03:40:10|6879.1|6864.1|6879.2|6864.2|6879.2|6864.2|6879.1|6864.1|1
1737949230000|2025-01-27 03:40:30|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737949320000|2025-01-27 03:42:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737949370000|2025-01-27 03:42:50|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|6880.2|6865.2|0
1737949380000|2025-01-27 03:43:00|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1737949410000|2025-01-27 03:43:30|6880.5|6865.5|6880.1|6865.1|6880.5|6865.5|6880.1|6865.1|0
1737949530000|2025-01-27 03:45:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|1
1737949540000|2025-01-27 03:45:40|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737949550000|2025-01-27 03:45:50|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1737949600000|2025-01-27 03:46:40|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737949790000|2025-01-27 03:49:50|6880|6865|6880.2|6865.2|6880.2|6865.2|6880|6865|1
1737949800000|2025-01-27 03:50:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737950060000|2025-01-27 03:54:20|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|1
1737950080000|2025-01-27 03:54:40|6878.2|6863.2|6878.2|6863.2|6878.6|6863.6|6878.1|6863.1|1
1737950090000|2025-01-27 03:54:50|6880|6865|6880|6865|6880|6865|6880|6865|0
1737950100000|2025-01-27 03:55:00|6880.1|6865.1|6879.6|6864.6|6880.1|6865.1|6879.6|6864.6|0
1737950120000|2025-01-27 03:55:20|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|1
1737950170000|2025-01-27 03:56:10|||||||||1
1737950270000|2025-01-27 03:57:50|6878.2|6863.2|6878.1|6863.1|6878.2|6863.2|6878.1|6863.1|0
1737950320000|2025-01-27 03:58:40|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|0
1737950350000|2025-01-27 03:59:10|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737950400000|2025-01-27 04:00:00|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|0
1737950410000|2025-01-27 04:00:10|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737950460000|2025-01-27 04:01:00|6878|6863|6877.6|6862.6|6878|6863|6877.6|6862.6|0
1737950510000|2025-01-27 04:01:50|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1737950530000|2025-01-27 04:02:10|6876.2|6861.2|6874.6|6859.6|6876.2|6861.2|6874.6|6859.6|2
1737950550000|2025-01-27 04:02:30|6875|6860|6875|6860|6875|6860|6875|6860|0
1737950620000|2025-01-27 04:03:40|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1737950630000|2025-01-27 04:03:50|6876|6861|6876|6861|6876|6861|6876|6861|0
1737950660000|2025-01-27 04:04:20|6875.2|6860.2|6875|6860|6875.2|6860.2|6875|6860|1
1737950680000|2025-01-27 04:04:40|6874|6859|6874|6859|6874|6859|6874|6859|1
1737951260000|2025-01-27 04:14:20|6875|6860|6875|6860|6875|6860|6875|6860|2
1737951270000|2025-01-27 04:14:30|6874.6|6859.6|6874|6859|6874.6|6859.6|6874|6859|0
1737951300000|2025-01-27 04:15:00|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737951310000|2025-01-27 04:15:10|6874|6859|6874|6859|6874|6859|6874|6859|0
1737951330000|2025-01-27 04:15:30|6874.4|6859.4|6874.6|6859.6|6874.6|6859.6|6874.4|6859.4|1
1737951340000|2025-01-27 04:15:40|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737951540000|2025-01-27 04:19:00|6874.4|6859.4|6874|6859|6874.4|6859.4|6874|6859|0
1737951640000|2025-01-27 04:20:40|6873|6858|6873|6858|6873|6858|6873|6858|4
1737951710000|2025-01-27 04:21:50|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1737951720000|2025-01-27 04:22:00|6874.5|6859.5|6874|6859|6874.5|6859.5|6874|6859|0
1737951960000|2025-01-27 04:26:00|6874.4|6859.4|6874.6|6859.6|6874.6|6859.6|6874.4|6859.4|1
1737951970000|2025-01-27 04:26:10|6874.5|6859.5|6875|6860|6875|6860|6874.5|6859.5|0
1737952200000|2025-01-27 04:30:00|6875.8|6860.8|6876|6861|6876|6861|6875.8|6860.8|1
1737952210000|2025-01-27 04:30:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1737952260000|2025-01-27 04:31:00|6874.9|6859.9|6874.4|6859.4|6874.9|6859.9|6874.4|6859.4|1
1737952270000|2025-01-27 04:31:10|6874|6859|6874|6859|6874|6859|6874|6859|0
1737952380000|2025-01-27 04:33:00|6873.6|6858.6|6868.4|6853.4|6873.6|6858.6|6867.9|6852.9|4
1737952420000|2025-01-27 04:33:40|6868|6853|6868|6853|6868|6853|6868|6853|0
1737952550000|2025-01-27 04:35:50|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|2
1737952560000|2025-01-27 04:36:00|||||||||1
1737952570000|2025-01-27 04:36:10|6867.4|6852.4|6868.9|6853.9|6869|6854|6867.4|6852.4|1
1737952580000|2025-01-27 04:36:20|6868.3|6853.3|6867.4|6852.4|6868.3|6853.3|6867.4|6852.4|0
1737952590000|2025-01-27 04:36:30|6867|6852|6867|6852|6867|6852|6867|6852|0
1737952720000|2025-01-27 04:38:40|6866.2|6851.2|6866|6851|6866.2|6851.2|6866|6851|1
1737952760000|2025-01-27 04:39:20|6864.8|6849.8|6864.1|6849.1|6864.8|6849.8|6864.1|6849.1|2
1737952770000|2025-01-27 04:39:30|6864.5|6849.5|6866|6851|6866|6851|6864.4|6849.4|1
1737952870000|2025-01-27 04:41:10|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|0
1737952880000|2025-01-27 04:41:20|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737952950000|2025-01-27 04:42:30|||||||||1
1737952960000|2025-01-27 04:42:40|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|1
1737952990000|2025-01-27 04:43:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737953050000|2025-01-27 04:44:10|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|6866.9|6851.9|0
1737953070000|2025-01-27 04:44:30|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737953090000|2025-01-27 04:44:50|6865.7|6850.7|6864.4|6849.4|6865.7|6850.7|6864.4|6849.4|1
1737953100000|2025-01-27 04:45:00|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|6864.5|6849.5|0
1737953150000|2025-01-27 04:45:50|6866.5|6851.5|6866.4|6851.4|6866.5|6851.5|6866.4|6851.4|0
1737953240000|2025-01-27 04:47:20|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|6867.9|6852.9|1
1737953730000|2025-01-27 04:55:30|6869.4|6854.4|6870.9|6855.9|6870.9|6855.9|6869.4|6854.4|1
1737953770000|2025-01-27 04:56:10|6871|6856|6871.4|6856.4|6871.4|6856.4|6871|6856|0
1737953780000|2025-01-27 04:56:20|6872|6857|6872|6857|6872|6857|6872|6857|0
1737953790000|2025-01-27 04:56:30|6873|6858|6873|6858|6873|6858|6873|6858|2
1737953800000|2025-01-27 04:56:40|6872.5|6857.5|6870.5|6855.5|6872.5|6857.5|6870.5|6855.5|1
1737953880000|2025-01-27 04:58:00|6869.5|6854.5|6869|6854|6869.5|6854.5|6869|6854|0
1737954000000|2025-01-27 05:00:00|6868|6853|6867.1|6852.1|6868.1|6853.1|6866.9|6851.9|0
1737954020000|2025-01-27 05:00:20|6867|6852|6867.1|6852.1|6867.1|6852.1|6867|6852|0
1737954030000|2025-01-27 05:00:30|6867|6852|6866.6|6851.6|6867|6852|6866.6|6851.6|0
1737954060000|2025-01-27 05:01:00|6867.1|6852.1|6867.1|6852.1|6867.2|6852.2|6867.1|6852.1|0
1737954080000|2025-01-27 05:01:20|6868|6853|6868.1|6853.1|6868.1|6853.1|6868|6853|1
1737954190000|2025-01-27 05:03:10|6869|6854|6869|6854|6869|6854|6869|6854|0
1737954390000|2025-01-27 05:06:30|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737954600000|2025-01-27 05:10:00|6869|6854|6869|6854|6869|6854|6869|6854|0
1737954660000|2025-01-27 05:11:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737954690000|2025-01-27 05:11:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1737954700000|2025-01-27 05:11:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1737954720000|2025-01-27 05:12:00|6869|6854|6869|6854|6869|6854|6869|6854|0
1737954730000|2025-01-27 05:12:10|6869.6|6854.6|6871|6856|6871|6856|6869.6|6854.6|0
1737954790000|2025-01-27 05:13:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1737954830000|2025-01-27 05:13:50|6870.4|6855.4|6870|6855|6870.4|6855.4|6870|6855|0
1737955130000|2025-01-27 05:18:50|6870.3|6855.3|6871|6856|6871|6856|6870.3|6855.3|0
1737955150000|2025-01-27 05:19:10|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1737955160000|2025-01-27 05:19:20|6870.8|6855.8|6871.8|6856.8|6871.8|6856.8|6870.8|6855.8|0
1737955210000|2025-01-27 05:20:10|6872.1|6857.1|6871.6|6856.6|6872.1|6857.1|6871.6|6856.6|0
1737955240000|2025-01-27 05:20:40|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|3
1737955250000|2025-01-27 05:20:50|6873.4|6858.4|6873|6858|6873.4|6858.4|6873|6858|0
1737955320000|2025-01-27 05:22:00|6872.6|6857.6|6872.5|6857.5|6872.6|6857.6|6872.5|6857.5|3
1737955330000|2025-01-27 05:22:10|6871.1|6856.1|6871.3|6856.3|6871.3|6856.3|6871.1|6856.1|1
1737955350000|2025-01-27 05:22:30|6872|6857|6872|6857|6872|6857|6872|6857|0
1737955490000|2025-01-27 05:24:50|6872.1|6857.1|6872.5|6857.5|6872.5|6857.5|6872.1|6857.1|0
1737955540000|2025-01-27 05:25:40|6871.4|6856.4|6871.6|6856.6|6871.6|6856.6|6871.3|6856.3|2
1737955570000|2025-01-27 05:26:10|6872|6857|6872|6857|6872|6857|6872|6857|0
1737955590000|2025-01-27 05:26:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737955600000|2025-01-27 05:26:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1737955640000|2025-01-27 05:27:20|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1737955690000|2025-01-27 05:28:10|||||||||1
1737955710000|2025-01-27 05:28:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737955720000|2025-01-27 05:28:40|6870|6855|6870|6855|6870|6855|6870|6855|0
1737955740000|2025-01-27 05:29:00|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737955750000|2025-01-27 05:29:10|6869.5|6854.5|6869.7|6854.7|6870|6855|6869.5|6854.5|0
1737955810000|2025-01-27 05:30:10|6870.5|6855.5|6870|6855|6870.5|6855.5|6870|6855|0
1737955830000|2025-01-27 05:30:30|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1737955840000|2025-01-27 05:30:40|6870|6855|6870|6855|6870|6855|6870|6855|0
1737955850000|2025-01-27 05:30:50|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1737955890000|2025-01-27 05:31:30|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1737955970000|2025-01-27 05:32:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1737956030000|2025-01-27 05:33:50|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1737956070000|2025-01-27 05:34:30|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|0
1737956080000|2025-01-27 05:34:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1737956210000|2025-01-27 05:36:50|6870.3|6855.3|6870.7|6855.7|6870.7|6855.7|6870.3|6855.3|0
1737956230000|2025-01-27 05:37:10|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6870.8|6855.8|2
1737956380000|2025-01-27 05:39:40|6871.7|6856.7|6872.2|6857.2|6872.2|6857.2|6871.7|6856.7|1
1737956390000|2025-01-27 05:39:50|6873.2|6858.2|6872.7|6857.7|6873.2|6858.2|6872.7|6857.7|1
1737956400000|2025-01-27 05:40:00|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6872.7|6857.7|0
1737956430000|2025-01-27 05:40:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737956450000|2025-01-27 05:40:50|6873|6858|6873|6858|6873|6858|6873|6858|0
1737956460000|2025-01-27 05:41:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1737956530000|2025-01-27 05:42:10|6872.4|6857.4|6870|6855|6872.4|6857.4|6870|6855|1
1737956540000|2025-01-27 05:42:20|6869.5|6854.5|6869.7|6854.7|6869.7|6854.7|6868.7|6853.7|7
1737956580000|2025-01-27 05:43:00|||||||||7
1737956620000|2025-01-27 05:43:40|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1737956750000|2025-01-27 05:45:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1737956790000|2025-01-27 05:46:30|6870.5|6855.5|6872.6|6857.6|6872.6|6857.6|6870.5|6855.5|5
1737956800000|2025-01-27 05:46:40|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|3
1737956880000|2025-01-27 05:48:00|6872.5|6857.5|6872.2|6857.2|6872.5|6857.5|6872.2|6857.2|4
1737956890000|2025-01-27 05:48:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1737956900000|2025-01-27 05:48:20|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|0
1737956930000|2025-01-27 05:48:50|6872.7|6857.7|6874.1|6859.1|6874.2|6859.2|6871.9|6856.9|6
1737957050000|2025-01-27 05:50:50|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1737957080000|2025-01-27 05:51:20|6875.1|6860.1|6875.6|6860.6|6875.6|6860.6|6875.1|6860.1|4
1737957170000|2025-01-27 05:52:50|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1737957180000|2025-01-27 05:53:00|6875.6|6860.6|6875.7|6860.7|6875.7|6860.7|6875.6|6860.6|0
1737957190000|2025-01-27 05:53:10|6875.6|6860.6|6875.6|6860.6|6875.7|6860.7|6875.6|6860.6|1
1737957210000|2025-01-27 05:53:30|||||||||1
1737957290000|2025-01-27 05:54:50|6875.7|6860.7|6875.6|6860.6|6875.7|6860.7|6875.6|6860.6|0
1737957340000|2025-01-27 05:55:40|6875.2|6860.2|6873.7|6858.7|6875.2|6860.2|6873.7|6858.7|2
1737957360000|2025-01-27 05:56:00|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|1
1737957370000|2025-01-27 05:56:10|6875.2|6860.2|6877.6|6862.6|6877.6|6862.6|6875.2|6860.2|1
1737957380000|2025-01-27 05:56:20|6878.1|6863.1|6877.6|6862.6|6878.1|6863.1|6877.6|6862.6|2
1737957390000|2025-01-27 05:56:30|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737957420000|2025-01-27 05:57:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737957500000|2025-01-27 05:58:20|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|1
1737957520000|2025-01-27 05:58:40|6875.1|6860.1|6875.1|6860.1|6875.2|6860.2|6875.1|6860.1|3
1737957530000|2025-01-27 05:58:50|6875.2|6860.2|6876.4|6861.4|6876.4|6861.4|6875.2|6860.2|0
1737957540000|2025-01-27 05:59:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737957550000|2025-01-27 05:59:10|6877.1|6862.1|6876.8|6861.8|6877.1|6862.1|6876.8|6861.8|1
1737957570000|2025-01-27 05:59:30|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737957590000|2025-01-27 05:59:50|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737957600000|2025-01-27 06:00:00|6876.2|6861.2|6877.1|6862.1|6877.1|6862.1|6876.2|6861.2|0
1737957720000|2025-01-27 06:02:00|6877.2|6862.2|6877.5|6862.5|6877.6|6862.6|6877.2|6862.2|0
1737957730000|2025-01-27 06:02:10|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737957760000|2025-01-27 06:02:40|6878|6863|6878|6863|6878|6863|6878|6863|0
1737957780000|2025-01-27 06:03:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737957790000|2025-01-27 06:03:10|6878|6863|6878|6863|6878|6863|6878|6863|0
1737957930000|2025-01-27 06:05:30|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737957940000|2025-01-27 06:05:40|6878|6863|6878|6863|6878|6863|6878|6863|0
1737958020000|2025-01-27 06:07:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737958030000|2025-01-27 06:07:10|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1737958040000|2025-01-27 06:07:20|6877.6|6862.6|6876.5|6861.5|6877.6|6862.6|6876.5|6861.5|1
1737958050000|2025-01-27 06:07:30|6876.1|6861.1|6876.6|6861.6|6876.6|6861.6|6876.1|6861.1|1
1737958090000|2025-01-27 06:08:10|6876.1|6861.1|6874.7|6859.7|6876.1|6861.1|6874.7|6859.7|0
1737958120000|2025-01-27 06:08:40|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1737958160000|2025-01-27 06:09:20|6874.6|6859.6|6874.7|6859.7|6874.7|6859.7|6874.1|6859.1|0
1737958170000|2025-01-27 06:09:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1737958180000|2025-01-27 06:09:40|6875|6860|6874.2|6859.2|6875|6860|6874.1|6859.1|0
1737958190000|2025-01-27 06:09:50|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1737958210000|2025-01-27 06:10:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1737958250000|2025-01-27 06:10:50|6874.7|6859.7|6875.1|6860.1|6875.1|6860.1|6874.7|6859.7|0
1737958380000|2025-01-27 06:13:00|6875.8|6860.8|6878.1|6863.1|6878.2|6863.2|6875.8|6860.8|5
1737958390000|2025-01-27 06:13:10|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|0
1737958400000|2025-01-27 06:13:20|||||||||1
1737958460000|2025-01-27 06:14:20|6878.2|6863.2|6878.2|6863.2|6878.3|6863.3|6878.1|6863.1|3
1737958470000|2025-01-27 06:14:30|6878.1|6863.1|6878.5|6863.5|6878.5|6863.5|6878.1|6863.1|0
1737958480000|2025-01-27 06:14:40|6878.8|6863.8|6879.2|6864.2|6879.2|6864.2|6878.8|6863.8|2
1737958500000|2025-01-27 06:15:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737958520000|2025-01-27 06:15:20|||||||||1
1737958540000|2025-01-27 06:15:40|6879.3|6864.3|6880.1|6865.1|6880.1|6865.1|6879.3|6864.3|0
1737958570000|2025-01-27 06:16:10|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737958580000|2025-01-27 06:16:20|6880.1|6865.1|6879.7|6864.7|6880.1|6865.1|6879.7|6864.7|1
1737958590000|2025-01-27 06:16:30|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|6881.1|6866.1|0
1737958600000|2025-01-27 06:16:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737958640000|2025-01-27 06:17:20|6881.1|6866.1|6879.6|6864.6|6881.1|6866.1|6879.1|6864.1|21
1737958670000|2025-01-27 06:17:50|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|6880.8|6865.8|2
1737958680000|2025-01-27 06:18:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|0
1737958740000|2025-01-27 06:19:00|6879.3|6864.3|6879.1|6864.1|6879.3|6864.3|6878.8|6863.8|1
1737958750000|2025-01-27 06:19:10|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1737958760000|2025-01-27 06:19:20|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|1
1737958770000|2025-01-27 06:19:30|6878.1|6863.1|6878.7|6863.7|6878.7|6863.7|6878.1|6863.1|2
1737958800000|2025-01-27 06:20:00|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737958830000|2025-01-27 06:20:30|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1737958850000|2025-01-27 06:20:50|6879.1|6864.1|6878.7|6863.7|6879.1|6864.1|6878.7|6863.7|1
1737958860000|2025-01-27 06:21:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737958970000|2025-01-27 06:22:50|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|0
1737958980000|2025-01-27 06:23:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737959020000|2025-01-27 06:23:40|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|6878.7|6863.7|3
1737959100000|2025-01-27 06:25:00|6879.2|6864.2|6880.1|6865.1|6880.6|6865.6|6879.2|6864.2|0
1737959120000|2025-01-27 06:25:20|6880.2|6865.2|6879.6|6864.6|6880.2|6865.2|6879.6|6864.6|0
1737959130000|2025-01-27 06:25:30|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|0
1737959150000|2025-01-27 06:25:50|6879.6|6864.6|6881.2|6866.2|6881.2|6866.2|6879.6|6864.6|1
1737959160000|2025-01-27 06:26:00|6881.6|6866.6|6881.8|6866.8|6881.8|6866.8|6881.6|6866.6|4
1737959200000|2025-01-27 06:26:40|6882.7|6867.7|6882.3|6867.3|6882.7|6867.7|6882.3|6867.3|2
1737959260000|2025-01-27 06:27:40|||||||||2
1737959320000|2025-01-27 06:28:40|6882.8|6867.8|6882.3|6867.3|6882.8|6867.8|6882.3|6867.3|1
1737959330000|2025-01-27 06:28:50|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|0
1737959380000|2025-01-27 06:29:40|||||||||1
1737959390000|2025-01-27 06:29:50|6881.8|6866.8|6881.6|6866.6|6881.8|6866.8|6881.6|6866.6|1
1737959440000|2025-01-27 06:30:40|6881.2|6866.2|6880|6865|6881.2|6866.2|6879.6|6864.6|2
1737959460000|2025-01-27 06:31:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737959470000|2025-01-27 06:31:10|6880|6865|6880.1|6865.1|6880.1|6865.1|6880|6865|0
1737959490000|2025-01-27 06:31:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737959500000|2025-01-27 06:31:40|6880.6|6865.6|6880.5|6865.5|6880.6|6865.6|6880.5|6865.5|1
1737959510000|2025-01-27 06:31:50|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1737959530000|2025-01-27 06:32:10|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737959560000|2025-01-27 06:32:40|6880.5|6865.5|6880.6|6865.6|6880.6|6865.6|6880.5|6865.5|1
1737959570000|2025-01-27 06:32:50|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737959580000|2025-01-27 06:33:00|6880|6865|6880|6865|6880|6865|6880|6865|0
1737959600000|2025-01-27 06:33:20|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737959620000|2025-01-27 06:33:40|||||||||1
1737959640000|2025-01-27 06:34:00|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.5|6863.5|1
1737959660000|2025-01-27 06:34:20|6878.7|6863.7|6879|6864|6879|6864|6878.7|6863.7|1
1737959670000|2025-01-27 06:34:30|6878.6|6863.6|6879.2|6864.2|6879.2|6864.2|6878.6|6863.6|1
1737959680000|2025-01-27 06:34:40|6879.6|6864.6|6879.7|6864.7|6879.7|6864.7|6879.6|6864.6|0
1737959740000|2025-01-27 06:35:40|||||||||1
1737959750000|2025-01-27 06:35:50|6880.2|6865.2|6880.1|6865.1|6880.2|6865.2|6880.1|6865.1|0
1737959800000|2025-01-27 06:36:40|6878.6|6863.6|6878.7|6863.7|6878.7|6863.7|6878.6|6863.6|1
1737959820000|2025-01-27 06:37:00|6879.1|6864.1|6876.7|6861.7|6879.1|6864.1|6876.7|6861.7|0
1737959830000|2025-01-27 06:37:10|6876.6|6861.6|6876.7|6861.7|6876.7|6861.7|6876.6|6861.6|0
1737959840000|2025-01-27 06:37:20|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1737959870000|2025-01-27 06:37:50|6876.6|6861.6|6876.5|6861.5|6876.6|6861.6|6876.5|6861.5|0
1737959930000|2025-01-27 06:38:50|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|6876.7|6861.7|0
1737959950000|2025-01-27 06:39:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1737959970000|2025-01-27 06:39:30|6877.6|6862.6|6878.6|6863.6|6878.6|6863.6|6877.6|6862.6|1
1737959980000|2025-01-27 06:39:40|6878.3|6863.3|6877.1|6862.1|6878.3|6863.3|6877.1|6862.1|1
1737959990000|2025-01-27 06:39:50|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|6877.2|6862.2|0
1737960000000|2025-01-27 06:40:00|6878.1|6863.1|6877.7|6862.7|6878.1|6863.1|6877.7|6862.7|1
1737960010000|2025-01-27 06:40:10|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737960170000|2025-01-27 06:42:50|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|6878.6|6863.6|0
1737960180000|2025-01-27 06:43:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|1
1737960200000|2025-01-27 06:43:20|6880.2|6865.2|6881.1|6866.1|6881.1|6866.1|6880.2|6865.2|0
1737960210000|2025-01-27 06:43:30|6880.3|6865.3|6880.2|6865.2|6880.3|6865.3|6880.2|6865.2|2
1737960220000|2025-01-27 06:43:40|6878.7|6863.7|6879.7|6864.7|6879.7|6864.7|6878.7|6863.7|1
1737960230000|2025-01-27 06:43:50|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1737960280000|2025-01-27 06:44:40|6879.6|6864.6|6880.6|6865.6|6880.6|6865.6|6879.6|6864.6|1
1737960290000|2025-01-27 06:44:50|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|0
1737960300000|2025-01-27 06:45:00|6882.2|6867.2|6881.8|6866.8|6882.2|6867.2|6881.3|6866.3|1
1737960310000|2025-01-27 06:45:10|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1737960340000|2025-01-27 06:45:40|6883.1|6868.1|6881.1|6866.1|6883.1|6868.1|6881.1|6866.1|5
1737960360000|2025-01-27 06:46:00|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|0
1737960400000|2025-01-27 06:46:40|||||||||1
1737960410000|2025-01-27 06:46:50|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|6879.2|6864.2|1
1737960420000|2025-01-27 06:47:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737960440000|2025-01-27 06:47:20|6879.7|6864.7|6879.2|6864.2|6879.7|6864.7|6879.2|6864.2|3
1737960450000|2025-01-27 06:47:30|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|1
1737960490000|2025-01-27 06:48:10|6878|6863|6877.6|6862.6|6878|6863|6877.6|6862.6|0
1737960520000|2025-01-27 06:48:40|6878.1|6863.1|6877.6|6862.6|6878.1|6863.1|6877.6|6862.6|0
1737960530000|2025-01-27 06:48:50|6877.7|6862.7|6878.1|6863.1|6878.1|6863.1|6877.7|6862.7|0
1737960550000|2025-01-27 06:49:10|6879.9|6864.9|6879.6|6864.6|6879.9|6864.9|6879.2|6864.2|1
1737960630000|2025-01-27 06:50:30|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|6878.5|6863.5|1
1737960640000|2025-01-27 06:50:40|6878.6|6863.6|6878.1|6863.1|6878.6|6863.6|6878.1|6863.1|1
1737960670000|2025-01-27 06:51:10|6877.6|6862.6|6877.5|6862.5|6877.6|6862.6|6877.5|6862.5|0
1737960680000|2025-01-27 06:51:20|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737960760000|2025-01-27 06:52:40|6877.7|6862.7|6878.1|6863.1|6878.1|6863.1|6877.7|6862.7|0
1737960820000|2025-01-27 06:53:40|6879.2|6864.2|6880.1|6865.1|6880.1|6865.1|6879.2|6864.2|2
1737960830000|2025-01-27 06:53:50|6880|6865|6880|6865|6880|6865|6880|6865|0
1737960970000|2025-01-27 06:56:10|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|1
1737961020000|2025-01-27 06:57:00|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737961030000|2025-01-27 06:57:10|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|0
1737961040000|2025-01-27 06:57:20|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|3
1737961050000|2025-01-27 06:57:30|6883.9|6868.9|6884.1|6869.1|6884.1|6869.1|6883.9|6868.9|6
1737961060000|2025-01-27 06:57:40|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|6884.5|6869.5|0
1737961070000|2025-01-27 06:57:50|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|1
1737961080000|2025-01-27 06:58:00|6882.5|6867.5|6882.3|6867.3|6882.5|6867.5|6882.3|6867.3|0
1737961090000|2025-01-27 06:58:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1737961120000|2025-01-27 06:58:40|6880.5|6865.5|6880.7|6865.7|6880.7|6865.7|6880.5|6865.5|1
1737961130000|2025-01-27 06:58:50|6882|6867|6882|6867|6882|6867|6882|6867|0
1737961140000|2025-01-27 06:59:00|6881.9|6866.9|6881.6|6866.6|6881.9|6866.9|6881.5|6866.5|0
1737961150000|2025-01-27 06:59:10|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|6881.5|6866.5|0
1737961160000|2025-01-27 06:59:20|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1737961180000|2025-01-27 06:59:40|6881.1|6866.1|6880.5|6865.5|6881.1|6866.1|6880.5|6865.5|2
1737961230000|2025-01-27 07:00:30|6880.4|6865.4|6880|6865|6880.4|6865.4|6880|6865|0
1737961260000|2025-01-27 07:01:00|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737961270000|2025-01-27 07:01:10|6880|6865|6880|6865|6880|6865|6880|6865|0
1737961320000|2025-01-27 07:02:00|6880.1|6865.1|6881.1|6866.1|6881.1|6866.1|6880.1|6865.1|1
1737961380000|2025-01-27 07:03:00|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|6880.1|6865.1|2
1737961390000|2025-01-27 07:03:10|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737961420000|2025-01-27 07:03:40|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|1
1737961440000|2025-01-27 07:04:00|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1737961510000|2025-01-27 07:05:10|6879|6864|6879.1|6864.1|6879.1|6864.1|6879|6864|0
1737961530000|2025-01-27 07:05:30|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|6879.5|6864.5|0
1737961560000|2025-01-27 07:06:00|6879|6864|6879|6864|6879|6864|6879|6864|0
1737961570000|2025-01-27 07:06:10|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1737961590000|2025-01-27 07:06:30|6879|6864|6879|6864|6879|6864|6879|6864|0
1737961600000|2025-01-27 07:06:40|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|6879.4|6864.4|0
1737961620000|2025-01-27 07:07:00|6879|6864|6879|6864|6879|6864|6879|6864|0
1737961630000|2025-01-27 07:07:10|6879.4|6864.4|6880|6865|6880.9|6865.9|6879.4|6864.4|1
1737961710000|2025-01-27 07:08:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1737961720000|2025-01-27 07:08:40|6880|6865|6880|6865|6880|6865|6880|6865|0
1737961740000|2025-01-27 07:09:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1737961770000|2025-01-27 07:09:30|6880|6865|6880|6865|6880|6865|6880|6865|0
1737961790000|2025-01-27 07:09:50|6879|6864|6879|6864|6879|6864|6879|6864|5
1737961800000|2025-01-27 07:10:00|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|6878.3|6863.3|1
1737961810000|2025-01-27 07:10:10|6876.9|6861.9|6877|6862|6877|6862|6876.9|6861.9|0
1737961840000|2025-01-27 07:10:40|6876.6|6861.6|6875.9|6860.9|6876.6|6861.6|6875.5|6860.5|2
1737961860000|2025-01-27 07:11:00|6875.5|6860.5|6874.8|6859.8|6875.5|6860.5|6874.8|6859.8|1
1737961870000|2025-01-27 07:11:10|||||||||1
1737961890000|2025-01-27 07:11:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737961930000|2025-01-27 07:12:10|6874.3|6859.3|6873.9|6858.9|6874.3|6859.3|6873.9|6858.9|0
1737961940000|2025-01-27 07:12:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1737961970000|2025-01-27 07:12:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737962040000|2025-01-27 07:14:00|6872.3|6857.3|6871.9|6856.9|6872.3|6857.3|6871.9|6856.9|0
1737962060000|2025-01-27 07:14:20|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|1
1737962090000|2025-01-27 07:14:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1737962100000|2025-01-27 07:15:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|1
1737962170000|2025-01-27 07:16:10|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737962200000|2025-01-27 07:16:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737962230000|2025-01-27 07:17:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|2
1737962240000|2025-01-27 07:17:20|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|5
1737962250000|2025-01-27 07:17:30|6871.4|6856.4|6871.3|6856.3|6871.4|6856.4|6871.3|6856.3|1
1737962350000|2025-01-27 07:19:10|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1737962430000|2025-01-27 07:20:30|6873|6858|6872.5|6857.5|6873|6858|6872.5|6857.5|2
1737962500000|2025-01-27 07:21:40|6873.4|6858.4|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|1
1737962530000|2025-01-27 07:22:10|6872.3|6857.3|6872.4|6857.4|6872.4|6857.4|6872.3|6857.3|2
1737962540000|2025-01-27 07:22:20|||||||||1
1737962550000|2025-01-27 07:22:30|6874.4|6859.4|6874.4|6859.4|6874.5|6859.5|6874.4|6859.4|1
1737962650000|2025-01-27 07:24:10|6873.9|6858.9|6874.4|6859.4|6874.4|6859.4|6873.9|6858.9|0
1737962670000|2025-01-27 07:24:30|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1737962680000|2025-01-27 07:24:40|6874.4|6859.4|6872.4|6857.4|6874.4|6859.4|6872.4|6857.4|1
1737962690000|2025-01-27 07:24:50|6872.5|6857.5|6873.3|6858.3|6873.4|6858.4|6872.5|6857.5|0
1737962700000|2025-01-27 07:25:00|6872.9|6857.9|6872.5|6857.5|6872.9|6857.9|6872.4|6857.4|0
1737962710000|2025-01-27 07:25:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737962750000|2025-01-27 07:25:50|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.3|6858.3|0
1737962800000|2025-01-27 07:26:40|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1737962810000|2025-01-27 07:26:50|6872.9|6857.9|6874.2|6859.2|6874.2|6859.2|6872.9|6857.9|3
1737962850000|2025-01-27 07:27:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1737962870000|2025-01-27 07:27:50|6872.3|6857.3|6873.3|6858.3|6873.3|6858.3|6872.3|6857.3|0
1737962880000|2025-01-27 07:28:00|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1737962890000|2025-01-27 07:28:10|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1737962940000|2025-01-27 07:29:00|6872.2|6857.2|6871.4|6856.4|6872.2|6857.2|6871.4|6856.4|0
1737962950000|2025-01-27 07:29:10|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1737962970000|2025-01-27 07:29:30|6871.7|6856.7|6871.9|6856.9|6871.9|6856.9|6871.7|6856.7|3
1737962980000|2025-01-27 07:29:40|6872.3|6857.3|6872.8|6857.8|6872.8|6857.8|6872.3|6857.3|0
1737963000000|2025-01-27 07:30:00|6872.4|6857.4|6873.4|6858.4|6873.4|6858.4|6872.4|6857.4|1
1737963050000|2025-01-27 07:30:50|6872.9|6857.9|6871.5|6856.5|6872.9|6857.9|6871.5|6856.5|2
1737963060000|2025-01-27 07:31:00|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1737963080000|2025-01-27 07:31:20|6872.4|6857.4|6872.8|6857.8|6872.8|6857.8|6872.4|6857.4|0
1737963090000|2025-01-27 07:31:30|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|0
1737963120000|2025-01-27 07:32:00|6872.3|6857.3|6871.7|6856.7|6872.3|6857.3|6871.7|6856.7|1
1737963150000|2025-01-27 07:32:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1737963230000|2025-01-27 07:33:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1737963240000|2025-01-27 07:34:00|6870.3|6855.3|6870.5|6855.5|6870.5|6855.5|6870.3|6855.3|4
1737963250000|2025-01-27 07:34:10|6871.3|6856.3|6870.9|6855.9|6871.3|6856.3|6870.8|6855.8|1
1737963260000|2025-01-27 07:34:20|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1737963280000|2025-01-27 07:34:40|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1737963320000|2025-01-27 07:35:20|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1737963330000|2025-01-27 07:35:30|6871|6856|6871|6856|6871|6856|6871|6856|2
1737963340000|2025-01-27 07:35:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|0
1737963350000|2025-01-27 07:35:50|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737963370000|2025-01-27 07:36:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737963390000|2025-01-27 07:36:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737963410000|2025-01-27 07:36:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737963420000|2025-01-27 07:37:00|6872.8|6857.8|6872.9|6857.9|6872.9|6857.9|6872.8|6857.8|0
1737963430000|2025-01-27 07:37:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737963500000|2025-01-27 07:38:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737963520000|2025-01-27 07:38:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737963560000|2025-01-27 07:39:20|6872.9|6857.9|6873.4|6858.4|6873.4|6858.4|6872.9|6857.9|2
1737963600000|2025-01-27 07:40:00|||||||||1
1737963630000|2025-01-27 07:40:30|6873.6|6858.6|6874.9|6859.9|6874.9|6859.9|6873.6|6858.6|1
1737963670000|2025-01-27 07:41:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737963700000|2025-01-27 07:41:40|6873.4|6858.4|6874.5|6859.5|6874.9|6859.9|6873.4|6858.4|8
1737963710000|2025-01-27 07:41:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737963720000|2025-01-27 07:42:00|6874|6859|6874|6859|6874|6859|6874|6859|0
1737963730000|2025-01-27 07:42:10|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737963740000|2025-01-27 07:42:20|6874.5|6859.5|6875.9|6860.9|6875.9|6860.9|6874.5|6859.5|1
1737963750000|2025-01-27 07:42:30|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1737963760000|2025-01-27 07:42:40|6873.4|6858.4|6873|6858|6873.4|6858.4|6873|6858|5
1737963790000|2025-01-27 07:43:10|6873.3|6858.3|6872.9|6857.9|6873.3|6858.3|6872.8|6857.8|38
1737963840000|2025-01-27 07:44:00|6873.4|6858.4|6873.5|6858.5|6873.5|6858.5|6873.4|6858.4|4
1737963870000|2025-01-27 07:44:30|6872|6857|6871.4|6856.4|6872|6857|6871.4|6856.4|4
1737963880000|2025-01-27 07:44:40|6871|6856|6871|6856|6871|6856|6871|6856|0
1737963900000|2025-01-27 07:45:00|6870.8|6855.8|6869.9|6854.9|6870.8|6855.8|6869.9|6854.9|2
1737963940000|2025-01-27 07:45:40|||||||||1
1737964020000|2025-01-27 07:47:00|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6
1737964030000|2025-01-27 07:47:10|6869.9|6854.9|6870.5|6855.5|6870.8|6855.8|6869.9|6854.9|3
1737964040000|2025-01-27 07:47:20|6870|6855|6870|6855|6870|6855|6870|6855|0
1737964050000|2025-01-27 07:47:30|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|0
1737964060000|2025-01-27 07:47:40|6870.5|6855.5|6871.4|6856.4|6871.4|6856.4|6870.5|6855.5|0
1737964080000|2025-01-27 07:48:00|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1737964100000|2025-01-27 07:48:20|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1737964110000|2025-01-27 07:48:30|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1737964140000|2025-01-27 07:49:00|6871.3|6856.3|6871.4|6856.4|6871.4|6856.4|6871.3|6856.3|8
1737964180000|2025-01-27 07:49:40|6873.9|6858.9|6874.9|6859.9|6874.9|6859.9|6873.5|6858.5|8
1737964190000|2025-01-27 07:49:50|6874|6859|6873|6858|6874|6859|6872.5|6857.5|3
1737964200000|2025-01-27 07:50:00|6872.9|6857.9|6873|6858|6873|6858|6872.5|6857.5|1
1737964300000|2025-01-27 07:51:40|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737964310000|2025-01-27 07:51:50|6873.4|6858.4|6873|6858|6873.4|6858.4|6873|6858|0
1737964370000|2025-01-27 07:52:50|6873.2|6858.2|6873|6858|6873.5|6858.5|6873|6858|0
1737964380000|2025-01-27 07:53:00|6873.2|6858.2|6873|6858|6873.5|6858.5|6873|6858|0
1737964410000|2025-01-27 07:53:30|||||||||1
1737964500000|2025-01-27 07:55:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737964510000|2025-01-27 07:55:10|6873.4|6858.4|6873|6858|6873.4|6858.4|6873|6858|0
1737964530000|2025-01-27 07:55:30|||||||||1
1737964590000|2025-01-27 07:56:30|6873.5|6858.5|6871.5|6856.5|6873.5|6858.5|6871.2|6856.2|2
1737964620000|2025-01-27 07:57:00|6871|6856|6871|6856|6871|6856|6871|6856|0
1737964650000|2025-01-27 07:57:30|6871.2|6856.2|6871|6856|6871.2|6856.2|6871|6856|1
1737964680000|2025-01-27 07:58:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|2
1737964700000|2025-01-27 07:58:20|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|3
1737964710000|2025-01-27 07:58:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1737964740000|2025-01-27 07:59:00|6870.8|6855.8|6870.4|6855.4|6870.8|6855.8|6870.4|6855.4|0
1737964750000|2025-01-27 07:59:10|6869.9|6854.9|6870.4|6855.4|6870.4|6855.4|6869.9|6854.9|0
1737964760000|2025-01-27 07:59:20|6869.9|6854.9|6870|6855|6870|6855|6869.5|6854.5|0
1737964770000|2025-01-27 07:59:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|9
1737964780000|2025-01-27 07:59:40|6869.7|6854.7|6870|6855|6870|6855|6869.7|6854.7|0
1737964800000|2025-01-27 08:00:00|6870.4|6855.4|6872.5|6857.5|6872.5|6857.5|6870.4|6855.4|1
1737964810000|2025-01-27 08:00:10|6872.2|6857.2|6870|6855|6872.2|6857.2|6870|6855|4
1737964820000|2025-01-27 08:00:20|6870.2|6855.2|6870.5|6855.5|6870.5|6855.5|6870.2|6855.2|0
1737964830000|2025-01-27 08:00:30|6870|6855|6869.5|6854.5|6870|6855|6869.5|6854.5|2
1737964850000|2025-01-27 08:00:50|||||||||1
1737964860000|2025-01-27 08:01:00|6869.9|6854.9|6867|6852|6869.9|6854.9|6867|6852|21
1737964870000|2025-01-27 08:01:10|6868.2|6853.2|6869|6854|6869|6854|6868.2|6853.2|1
1737964900000|2025-01-27 08:01:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1737964910000|2025-01-27 08:01:50|6869.5|6854.5|6870.4|6855.4|6870.4|6855.4|6869.5|6854.5|0
1737964920000|2025-01-27 08:02:00|6870.7|6855.7|6872.4|6857.4|6872.4|6857.4|6870.7|6855.7|2
1737964950000|2025-01-27 08:02:30|6872.8|6857.8|6870.9|6855.9|6872.8|6857.8|6870.9|6855.9|5
1737964970000|2025-01-27 08:02:50|6871.4|6856.4|6871.5|6856.5|6871.5|6856.5|6871.4|6856.4|0
1737964990000|2025-01-27 08:03:10|6871.7|6856.7|6872|6857|6872|6857|6871.7|6856.7|0
1737965000000|2025-01-27 08:03:20|6871.5|6856.5|6872|6857|6872|6857|6871.5|6856.5|0
1737965010000|2025-01-27 08:03:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737965020000|2025-01-27 08:03:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737965030000|2025-01-27 08:03:50|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|1
1737965050000|2025-01-27 08:04:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737965070000|2025-01-27 08:04:30|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737965110000|2025-01-27 08:05:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1737965160000|2025-01-27 08:06:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737965170000|2025-01-27 08:06:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1737965200000|2025-01-27 08:06:40|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1737965220000|2025-01-27 08:07:00|||||||||1
1737965240000|2025-01-27 08:07:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1737965270000|2025-01-27 08:07:50|6873.9|6858.9|6873.6|6858.6|6873.9|6858.9|6873.6|6858.6|0
1737965280000|2025-01-27 08:08:00|6872.8|6857.8|6872.6|6857.6|6872.8|6857.8|6872.6|6857.6|1
1737965290000|2025-01-27 08:08:10|6872.7|6857.7|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|0
1737965310000|2025-01-27 08:08:30|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|1
1737965320000|2025-01-27 08:08:40|6872.2|6857.2|6872.6|6857.6|6872.6|6857.6|6872.2|6857.2|0
1737965330000|2025-01-27 08:08:50|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737965340000|2025-01-27 08:09:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737965350000|2025-01-27 08:09:10|6873.1|6858.1|6872.9|6857.9|6873.1|6858.1|6872.9|6857.9|0
1737965380000|2025-01-27 08:09:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737965390000|2025-01-27 08:09:50|6873.1|6858.1|6872.9|6857.9|6873.1|6858.1|6872.9|6857.9|0
1737965400000|2025-01-27 08:10:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737965460000|2025-01-27 08:11:00|6872.6|6857.6|6872.4|6857.4|6872.6|6857.6|6872.4|6857.4|0
1737965470000|2025-01-27 08:11:10|6872.6|6857.6|6870.6|6855.6|6872.6|6857.6|6870.6|6855.6|13
1737965500000|2025-01-27 08:11:40|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737965530000|2025-01-27 08:12:10|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737965600000|2025-01-27 08:13:20|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737965640000|2025-01-27 08:14:00|6872.9|6857.9|6872.4|6857.4|6872.9|6857.9|6872.4|6857.4|3
1737965650000|2025-01-27 08:14:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737965670000|2025-01-27 08:14:30|6872.3|6857.3|6872.3|6857.3|6872.4|6857.4|6872.3|6857.3|0
1737965680000|2025-01-27 08:14:40|6872.4|6857.4|6872.3|6857.3|6872.4|6857.4|6872.3|6857.3|0
1737965690000|2025-01-27 08:14:50|6872.6|6857.6|6872.9|6857.9|6872.9|6857.9|6872.6|6857.6|0
1737965700000|2025-01-27 08:15:00|6872.3|6857.3|6872.9|6857.9|6872.9|6857.9|6872.3|6857.3|0
1737965730000|2025-01-27 08:15:30|6872.4|6857.4|6872.6|6857.6|6872.6|6857.6|6872.4|6857.4|0
1737965740000|2025-01-27 08:15:40|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737965760000|2025-01-27 08:16:00|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|6872.4|6857.4|0
1737965770000|2025-01-27 08:16:10|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737965800000|2025-01-27 08:16:40|6872.4|6857.4|6872.6|6857.6|6872.6|6857.6|6872.4|6857.4|0
1737965830000|2025-01-27 08:17:10|6873.1|6858.1|6873.6|6858.6|6873.6|6858.6|6873.1|6858.1|0
1737965840000|2025-01-27 08:17:20|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1737965860000|2025-01-27 08:17:40|6873.6|6858.6|6873.4|6858.4|6873.6|6858.6|6873.4|6858.4|0
1737965880000|2025-01-27 08:18:00|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|9
1737965970000|2025-01-27 08:19:30|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737966010000|2025-01-27 08:20:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1737966050000|2025-01-27 08:20:50|6872.4|6857.4|6871.4|6856.4|6872.4|6857.4|6871.4|6856.4|3
1737966060000|2025-01-27 08:21:00|6871.1|6856.1|6870.7|6855.7|6871.1|6856.1|6870.6|6855.6|1
1737966070000|2025-01-27 08:21:10|6871.1|6856.1|6872.6|6857.6|6872.6|6857.6|6871.1|6856.1|8
1737966080000|2025-01-27 08:21:20|6872.4|6857.4|6872.1|6857.1|6872.4|6857.4|6872.1|6857.1|1
1737966100000|2025-01-27 08:21:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737966120000|2025-01-27 08:22:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1737966150000|2025-01-27 08:22:30|6873.5|6858.5|6873.1|6858.1|6873.5|6858.5|6873.1|6858.1|0
1737966180000|2025-01-27 08:23:00|6872.6|6857.6|6871|6856|6872.6|6857.6|6871|6856|2
1737966190000|2025-01-27 08:23:10|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737966220000|2025-01-27 08:23:40|6872.1|6857.1|6871.6|6856.6|6872.1|6857.1|6871.6|6856.6|0
1737966260000|2025-01-27 08:24:20|6871.3|6856.3|6871|6856|6871.3|6856.3|6871|6856|0
1737966300000|2025-01-27 08:25:00|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|0
1737966310000|2025-01-27 08:25:10|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|0
1737966330000|2025-01-27 08:25:30|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1737966350000|2025-01-27 08:25:50|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1737966380000|2025-01-27 08:26:20|6873|6858|6873.5|6858.5|6873.5|6858.5|6873|6858|1
1737966430000|2025-01-27 08:27:10|6874.2|6859.2|6873.6|6858.6|6874.5|6859.5|6873.6|6858.6|23
1737966450000|2025-01-27 08:27:30|6873.3|6858.3|6873.3|6858.3|6873.5|6858.5|6873.3|6858.3|0
1737966460000|2025-01-27 08:27:40|6872.6|6857.6|6872.5|6857.5|6872.6|6857.6|6872.5|6857.5|1
1737966470000|2025-01-27 08:27:50|6872.3|6857.3|6872.5|6857.5|6872.5|6857.5|6872.3|6857.3|0
1737966500000|2025-01-27 08:28:20|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737966530000|2025-01-27 08:28:50|6874|6859|6874|6859|6874|6859|6874|6859|0
1737966540000|2025-01-27 08:29:00|6873.5|6858.5|6873.5|6858.5|6873.6|6858.6|6873.5|6858.5|0
1737966550000|2025-01-27 08:29:10|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737966570000|2025-01-27 08:29:30|6871.5|6856.5|6871.3|6856.3|6871.5|6856.5|6871.3|6856.3|2
1737966580000|2025-01-27 08:29:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.3|6856.3|0
1737966610000|2025-01-27 08:30:10|6872.5|6857.5|6872.6|6857.6|6873.1|6858.1|6872.5|6857.5|1
1737966620000|2025-01-27 08:30:20|6873.5|6858.5|6873.6|6858.6|6873.6|6858.6|6873.5|6858.5|0
1737966630000|2025-01-27 08:30:30|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737966640000|2025-01-27 08:30:40|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1737966660000|2025-01-27 08:31:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737966670000|2025-01-27 08:31:10|6874.3|6859.3|6874.1|6859.1|6874.5|6859.5|6874|6859|0
1737966680000|2025-01-27 08:31:20|6874.3|6859.3|6874.1|6859.1|6874.3|6859.3|6873.5|6858.5|0
1737966700000|2025-01-27 08:31:40|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|2
1737966810000|2025-01-27 08:33:30|||||||||1
1737966830000|2025-01-27 08:33:50|6875|6860|6874.6|6859.6|6876.5|6861.5|6874.6|6859.6|11
1737966840000|2025-01-27 08:34:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737966850000|2025-01-27 08:34:10|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1737966860000|2025-01-27 08:34:20|6874.5|6859.5|6874.6|6859.6|6874.6|6859.6|6874.5|6859.5|2
1737966880000|2025-01-27 08:34:40|6874.5|6859.5|6874.6|6859.6|6874.6|6859.6|6874.5|6859.5|0
1737966920000|2025-01-27 08:35:20|6875.1|6860.1|6876.1|6861.1|6876.1|6861.1|6875.1|6860.1|1
1737966940000|2025-01-27 08:35:40|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737966970000|2025-01-27 08:36:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737966990000|2025-01-27 08:36:30|6876.5|6861.5|6876.6|6861.6|6876.6|6861.6|6876.5|6861.5|0
1737967000000|2025-01-27 08:36:40|6876.5|6861.5|6876.5|6861.5|6876.6|6861.6|6876.5|6861.5|0
1737967040000|2025-01-27 08:37:20|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737967050000|2025-01-27 08:37:30|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737967100000|2025-01-27 08:38:20|6876.7|6861.7|6877.1|6862.1|6877.1|6862.1|6876.7|6861.7|0
1737967130000|2025-01-27 08:38:50|6876.7|6861.7|6876.6|6861.6|6876.7|6861.7|6876.5|6861.5|3
1737967140000|2025-01-27 08:39:00|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|6876.5|6861.5|0
1737967220000|2025-01-27 08:40:20|6874.1|6859.1|6873.7|6858.7|6874.1|6859.1|6873.7|6858.7|2
1737967260000|2025-01-27 08:41:00|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|1
1737967300000|2025-01-27 08:41:40|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|5
1737967320000|2025-01-27 08:42:00|6873.5|6858.5|6873.7|6858.7|6873.7|6858.7|6873.5|6858.5|1
1737967440000|2025-01-27 08:44:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6875.6|6860.6|2
1737967450000|2025-01-27 08:44:10|6876.2|6861.2|6876.1|6861.1|6876.2|6861.2|6876.1|6861.1|1
1737967510000|2025-01-27 08:45:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737967570000|2025-01-27 08:46:10|6876.7|6861.7|6877.1|6862.1|6877.1|6862.1|6876.7|6861.7|0
1737967580000|2025-01-27 08:46:20|||||||||1
1737967610000|2025-01-27 08:46:50|||||||||1
1737967660000|2025-01-27 08:47:40|6878.2|6863.2|6878.9|6863.9|6878.9|6863.9|6878.2|6863.2|8
1737967680000|2025-01-27 08:48:00|6879.7|6864.7|6883.6|6868.6|6884|6869|6879.7|6864.7|16
1737967700000|2025-01-27 08:48:20|6884|6869|6884.2|6869.2|6884.2|6869.2|6883.8|6868.8|4
1737967730000|2025-01-27 08:48:50|6884.1|6869.1|6884.2|6869.2|6884.2|6869.2|6884.1|6869.1|0
1737967760000|2025-01-27 08:49:20|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|6880.6|6865.6|10
1737967810000|2025-01-27 08:50:10|6880.5|6865.5|6881|6866|6881|6866|6880.5|6865.5|2
1737967820000|2025-01-27 08:50:20|6880.6|6865.6|6878.7|6863.7|6880.6|6865.6|6878.5|6863.5|22
1737967830000|2025-01-27 08:50:30|6879.5|6864.5|6880|6865|6880|6865|6879.1|6864.1|2
1737967840000|2025-01-27 08:50:40|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|6879.6|6864.6|0
1737967880000|2025-01-27 08:51:20|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|6879.1|6864.1|0
1737967900000|2025-01-27 08:51:40|6879.9|6864.9|6880.1|6865.1|6880.1|6865.1|6879.9|6864.9|3
1737967920000|2025-01-27 08:52:00|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1737967960000|2025-01-27 08:52:40|6880.1|6865.1|6881.1|6866.1|6881.1|6866.1|6880.1|6865.1|3
1737967970000|2025-01-27 08:52:50|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|6881.6|6866.6|0
1737967990000|2025-01-27 08:53:10|6882.6|6867.6|6882.2|6867.2|6882.6|6867.6|6882.2|6867.2|0
1737968010000|2025-01-27 08:53:30|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|6882.6|6867.6|0
1737968100000|2025-01-27 08:55:00|6882.5|6867.5|6880.2|6865.2|6882.5|6867.5|6880.1|6865.1|4
1737968110000|2025-01-27 08:55:10|6880.6|6865.6|6880.1|6865.1|6880.6|6865.6|6880.1|6865.1|0
1737968130000|2025-01-27 08:55:30|6883.1|6868.1|6882.8|6867.8|6883.2|6868.2|6882.8|6867.8|23
1737968140000|2025-01-27 08:55:40|6881.6|6866.6|6881.6|6866.6|6881.7|6866.7|6881.6|6866.6|0
1737968150000|2025-01-27 08:55:50|6881.9|6866.9|6883.1|6868.1|6883.1|6868.1|6881.9|6866.9|0
1737968160000|2025-01-27 08:56:00|6882.6|6867.6|6882.6|6867.6|6883.1|6868.1|6882.6|6867.6|0
1737968200000|2025-01-27 08:56:40|6884.1|6869.1|6884.6|6869.6|6885|6870|6884.1|6869.1|2
1737968220000|2025-01-27 08:57:00|6885.2|6870.2|6885.1|6870.1|6885.2|6870.2|6885.1|6870.1|0
1737968240000|2025-01-27 08:57:20|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|0
1737968270000|2025-01-27 08:57:50|6883.1|6868.1|6883.2|6868.2|6883.2|6868.2|6883.1|6868.1|2
1737968280000|2025-01-27 08:58:00|6883.1|6868.1|6883.2|6868.2|6883.2|6868.2|6883.1|6868.1|0
1737968320000|2025-01-27 08:58:40|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1737968340000|2025-01-27 08:59:00|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.1|6868.1|0
1737968350000|2025-01-27 08:59:10|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|6883.6|6868.6|0
1737968380000|2025-01-27 08:59:40|6883.2|6868.2|6883.1|6868.1|6883.2|6868.2|6883.1|6868.1|0
1737968400000|2025-01-27 09:00:00|6884.1|6869.1|6883.6|6868.6|6884.1|6869.1|6883.6|6868.6|0
1737968420000|2025-01-27 09:00:20|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|6883.1|6868.1|0
1737968460000|2025-01-27 09:01:00|6880.6|6865.6|6882.6|6867.6|6882.6|6867.6|6880.6|6865.6|2
1737968470000|2025-01-27 09:01:10|6883.1|6868.1|6881.1|6866.1|6883.1|6868.1|6881.1|6866.1|3
1737968490000|2025-01-27 09:01:30|6882|6867|6880.6|6865.6|6882|6867|6880.1|6865.1|8
1737968500000|2025-01-27 09:01:40|6879.6|6864.6|6879.6|6864.6|6880.6|6865.6|6879.6|6864.6|1
1737968510000|2025-01-27 09:01:50|6878.6|6863.6|6878.6|6863.6|6878.7|6863.7|6878.6|6863.6|0
1737968530000|2025-01-27 09:02:10|6878.2|6863.2|6877.6|6862.6|6878.2|6863.2|6877.6|6862.6|1
1737968540000|2025-01-27 09:02:20|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737968550000|2025-01-27 09:02:30|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737968570000|2025-01-27 09:02:50|6877.5|6862.5|6878|6863|6878|6863|6876.6|6861.6|1
1737968580000|2025-01-27 09:03:00|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|6877.6|6862.6|0
1737968600000|2025-01-27 09:03:20|6877.5|6862.5|6878.5|6863.5|6878.5|6863.5|6877.5|6862.5|0
1737968630000|2025-01-27 09:03:50|6878.6|6863.6|6880.5|6865.5|6880.5|6865.5|6878.6|6863.6|4
1737968640000|2025-01-27 09:04:00|6878|6863|6878|6863|6878.1|6863.1|6878|6863|3
1737968660000|2025-01-27 09:04:20|6878.1|6863.1|6878|6863|6878.1|6863.1|6878|6863|0
1737968680000|2025-01-27 09:04:40|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|6878.1|6863.1|0
1737968690000|2025-01-27 09:04:50|6878|6863|6878|6863|6878|6863|6878|6863|0
1737968700000|2025-01-27 09:05:00|6877.9|6862.9|6877|6862|6877.9|6862.9|6877|6862|0
1737968710000|2025-01-27 09:05:10|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|0
1737968720000|2025-01-27 09:05:20|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1737968740000|2025-01-27 09:05:40|6874.1|6859.1|6873|6858|6874.1|6859.1|6873|6858|0
1737968760000|2025-01-27 09:06:00|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|6873.5|6858.5|0
1737968780000|2025-01-27 09:06:20|6874|6859|6874.1|6859.1|6874.1|6859.1|6874|6859|1
1737968790000|2025-01-27 09:06:30|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737968800000|2025-01-27 09:06:40|6876.1|6861.1|6875.6|6860.6|6876.1|6861.1|6875.6|6860.6|1
1737968880000|2025-01-27 09:08:00|6875.5|6860.5|6875.6|6860.6|6875.6|6860.6|6875.5|6860.5|0
1737968940000|2025-01-27 09:09:00|6875.1|6860.1|6875.2|6860.2|6875.2|6860.2|6875.1|6860.1|0
1737968980000|2025-01-27 09:09:40|6873.7|6858.7|6874.2|6859.2|6874.2|6859.2|6873.7|6858.7|2
1737969000000|2025-01-27 09:10:00|6874.6|6859.6|6875.5|6860.5|6875.6|6860.6|6874.6|6859.6|0
1737969010000|2025-01-27 09:10:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1737969020000|2025-01-27 09:10:20|6874.5|6859.5|6874.6|6859.6|6874.6|6859.6|6874.5|6859.5|0
1737969070000|2025-01-27 09:11:10|6875|6860|6875|6860|6875|6860|6875|6860|0
1737969090000|2025-01-27 09:11:30|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737969130000|2025-01-27 09:12:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1737969150000|2025-01-27 09:12:30|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1737969160000|2025-01-27 09:12:40|6873.7|6858.7|6872|6857|6873.7|6858.7|6872|6857|9
1737969170000|2025-01-27 09:12:50|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|3
1737969180000|2025-01-27 09:13:00|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1737969200000|2025-01-27 09:13:20|6874|6859|6874|6859|6874|6859|6874|6859|5
1737969220000|2025-01-27 09:13:40|6874.1|6859.1|6875.6|6860.6|6875.6|6860.6|6874.1|6859.1|1
1737969230000|2025-01-27 09:13:50|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1737969300000|2025-01-27 09:15:00|6875.6|6860.6|6876.1|6861.1|6876.7|6861.7|6875.6|6860.6|2
1737969310000|2025-01-27 09:15:10|6874.6|6859.6|6873.5|6858.5|6874.6|6859.6|6873.5|6858.5|4
1737969320000|2025-01-27 09:15:20|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1737969360000|2025-01-27 09:16:00|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737969370000|2025-01-27 09:16:10|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1737969380000|2025-01-27 09:16:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1737969390000|2025-01-27 09:16:30|6874.9|6859.9|6874.4|6859.4|6875|6860|6874.4|6859.4|6
1737969400000|2025-01-27 09:16:40|6874.5|6859.5|6874.4|6859.4|6874.5|6859.5|6874.4|6859.4|0
1737969420000|2025-01-27 09:17:00|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1737969460000|2025-01-27 09:17:40|6873.5|6858.5|6873|6858|6873.5|6858.5|6873|6858|0
1737969480000|2025-01-27 09:18:00|6872.6|6857.6|6872|6857|6872.6|6857.6|6872|6857|1
1737969490000|2025-01-27 09:18:10|6870.5|6855.5|6870.6|6855.6|6870.6|6855.6|6870.5|6855.5|1
1737969500000|2025-01-27 09:18:20|6871.1|6856.1|6871.5|6856.5|6871.5|6856.5|6871.1|6856.1|0
1737969530000|2025-01-27 09:18:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|3
1737969610000|2025-01-27 09:20:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1737969640000|2025-01-27 09:20:40|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|1
1737969650000|2025-01-27 09:20:50|6868.4|6853.4|6866.6|6851.6|6868.4|6853.4|6866.6|6851.6|1
1737969660000|2025-01-27 09:21:00|6866.7|6851.7|6867|6852|6867|6852|6866.7|6851.7|2
1737969690000|2025-01-27 09:21:30|6867.5|6852.5|6867.4|6852.4|6867.5|6852.5|6867.4|6852.4|0
1737969700000|2025-01-27 09:21:40|6867.5|6852.5|6868|6853|6868|6853|6867.5|6852.5|7
1737969710000|2025-01-27 09:21:50|6868.5|6853.5|6869.6|6854.6|6870.1|6855.1|6868.5|6853.5|2
1737969730000|2025-01-27 09:22:10|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|0
1737969810000|2025-01-27 09:23:30|6870|6855|6868|6853|6870|6855|6868|6853|1
1737969820000|2025-01-27 09:23:40|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|6868.5|6853.5|0
1737969880000|2025-01-27 09:24:40|6867.5|6852.5|6867.6|6852.6|6867.6|6852.6|6867.5|6852.5|0
1737969900000|2025-01-27 09:25:00|6868|6853|6868.5|6853.5|6868.5|6853.5|6868|6853|0
1737969990000|2025-01-27 09:26:30|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|1
1737970020000|2025-01-27 09:27:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|2
1737970050000|2025-01-27 09:27:30|6869|6854|6869|6854|6869|6854|6869|6854|0
1737970060000|2025-01-27 09:27:40|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.4|6852.4|0
1737970070000|2025-01-27 09:27:50|6866|6851|6865.5|6850.5|6866|6851|6865.5|6850.5|1
1737970080000|2025-01-27 09:28:00|6866.3|6851.3|6866.4|6851.4|6866.4|6851.4|6866.3|6851.3|2
1737970090000|2025-01-27 09:28:10|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737970100000|2025-01-27 09:28:20|6867|6852|6867|6852|6867.5|6852.5|6866.9|6851.9|0
1737970110000|2025-01-27 09:28:30|6867.5|6852.5|6868|6853|6868|6853|6867.5|6852.5|1
1737970120000|2025-01-27 09:28:40|||||||||1
1737970140000|2025-01-27 09:29:00|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|2
1737970200000|2025-01-27 09:30:00|6868|6853|6867.5|6852.5|6868|6853|6867.5|6852.5|3
1737970240000|2025-01-27 09:30:40|6867|6852|6867|6852|6867|6852|6867|6852|0
1737970260000|2025-01-27 09:31:00|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|3
1737970280000|2025-01-27 09:31:20|6866|6851|6866|6851|6866|6851|6866|6851|0
1737970300000|2025-01-27 09:31:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|1
1737970330000|2025-01-27 09:32:10|6866|6851|6867.5|6852.5|6867.5|6852.5|6866|6851|2
1737970540000|2025-01-27 09:35:40|||||||||1
1737970560000|2025-01-27 09:36:00|6869.1|6854.1|6868|6853|6869.6|6854.6|6868|6853|8
1737970600000|2025-01-27 09:36:40|6867|6852|6868|6853|6868|6853|6867|6852|0
1737970620000|2025-01-27 09:37:00|6867.6|6852.6|6867.5|6852.5|6867.6|6852.6|6867.5|6852.5|1
1737970630000|2025-01-27 09:37:10|6867.1|6852.1|6867.5|6852.5|6867.5|6852.5|6867.1|6852.1|1
1737970650000|2025-01-27 09:37:30|6868.3|6853.3|6868.4|6853.4|6868.5|6853.5|6868.1|6853.1|6
1737970660000|2025-01-27 09:37:40|6868.5|6853.5|6868|6853|6868.5|6853.5|6868|6853|2
1737970690000|2025-01-27 09:38:10|6867.9|6852.9|6867.5|6852.5|6867.9|6852.9|6867.4|6852.4|0
1737970710000|2025-01-27 09:38:30|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|6867.4|6852.4|0
1737970730000|2025-01-27 09:38:50|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|6866.5|6851.5|0
1737970740000|2025-01-27 09:39:00|6866.6|6851.6|6867|6852|6867|6852|6866.6|6851.6|0
1737970760000|2025-01-27 09:39:20|6866.9|6851.9|6866.5|6851.5|6866.9|6851.9|6866.5|6851.5|0
1737970770000|2025-01-27 09:39:30|6867.5|6852.5|6867.5|6852.5|6867.5|6852.5|6867|6852|0
1737970800000|2025-01-27 09:40:00|6869|6854|6868.5|6853.5|6869|6854|6868.5|6853.5|4
1737970820000|2025-01-27 09:40:20|6869|6854|6869|6854|6869|6854|6869|6854|0
1737970900000|2025-01-27 09:41:40|6869.5|6854.5|6869.5|6854.5|6869.5|6854.5|6869.4|6854.4|0
1737970920000|2025-01-27 09:42:00|6867.5|6852.5|6867.6|6852.6|6867.9|6852.9|6867.5|6852.5|1
1737970930000|2025-01-27 09:42:10|6868|6853|6868|6853|6868|6853|6868|6853|0
1737970950000|2025-01-27 09:42:30|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|0
1737970960000|2025-01-27 09:42:40|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1737970980000|2025-01-27 09:43:00|6865.5|6850.5|6862.5|6847.5|6865.5|6850.5|6862|6847|5
1737970990000|2025-01-27 09:43:10|6862.4|6847.4|6862|6847|6862.4|6847.4|6862|6847|0
1737971000000|2025-01-27 09:43:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|8
1737971010000|2025-01-27 09:43:30|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|3
1737971020000|2025-01-27 09:43:40|6861|6846|6861|6846|6861|6846|6860.5|6845.5|3
1737971040000|2025-01-27 09:44:00|6861.2|6846.2|6862.5|6847.5|6862.5|6847.5|6861.2|6846.2|2
1737971060000|2025-01-27 09:44:20|6861|6846|6861|6846|6861|6846|6861|6846|5
1737971070000|2025-01-27 09:44:30|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1737971080000|2025-01-27 09:44:40|6861|6846|6861|6846|6861|6846|6861|6846|0
1737971100000|2025-01-27 09:45:00|6860|6845|6860|6845|6860|6845|6860|6845|9
1737971120000|2025-01-27 09:45:20|||||||||1
1737971150000|2025-01-27 09:45:50|||||||||2
1737971160000|2025-01-27 09:46:00|6858.9|6843.9|6859|6844|6859.2|6844.2|6858|6843|18
1737971170000|2025-01-27 09:46:10|6859.5|6844.5|6858.5|6843.5|6861|6846|6858.4|6843.4|10
1737971190000|2025-01-27 09:46:30|6858.6|6843.6|6858.5|6843.5|6859.5|6844.5|6858.3|6843.3|8
1737971200000|2025-01-27 09:46:40|6859.5|6844.5|6859.1|6844.1|6859.5|6844.5|6858.6|6843.6|2
1737971220000|2025-01-27 09:47:00|6858.6|6843.6|6857|6842|6858.6|6843.6|6857|6842|2
1737971230000|2025-01-27 09:47:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1737971240000|2025-01-27 09:47:20|||||||||2
1737971270000|2025-01-27 09:47:50|6857.3|6842.3|6858.1|6843.1|6858.1|6843.1|6857.3|6842.3|13
1737971280000|2025-01-27 09:48:00|6858.5|6843.5|6859.5|6844.5|6859.5|6844.5|6858.5|6843.5|2
1737971290000|2025-01-27 09:48:10|6860|6845|6860|6845|6860|6845|6860|6845|0
1737971300000|2025-01-27 09:48:20|||||||||1
1737971360000|2025-01-27 09:49:20|||||||||2
1737971410000|2025-01-27 09:50:10|6859.6|6844.6|6860.1|6845.1|6860.1|6845.1|6859.6|6844.6|1
1737971420000|2025-01-27 09:50:20|6860.6|6845.6|6860.1|6845.1|6860.6|6845.6|6860.1|6845.1|3
1737971430000|2025-01-27 09:50:30|6860|6845|6859.4|6844.4|6860|6845|6859.4|6844.4|3
1737971440000|2025-01-27 09:50:40|6858.6|6843.6|6858.5|6843.5|6858.6|6843.6|6858.4|6843.4|0
1737971450000|2025-01-27 09:50:50|6858.4|6843.4|6858.5|6843.5|6858.5|6843.5|6858.4|6843.4|0
1737971460000|2025-01-27 09:51:00|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1737971480000|2025-01-27 09:51:20|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1737971490000|2025-01-27 09:51:30|6858.4|6843.4|6858|6843|6858.4|6843.4|6858|6843|1
1737971500000|2025-01-27 09:51:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1737971520000|2025-01-27 09:52:00|6858.5|6843.5|6859.8|6844.8|6859.8|6844.8|6858.5|6843.5|1
1737971530000|2025-01-27 09:52:10|6859|6844|6858.9|6843.9|6859|6844|6858.9|6843.9|0
1737971550000|2025-01-27 09:52:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|1
1737971610000|2025-01-27 09:53:30|||||||||6
1737971620000|2025-01-27 09:53:40|6858|6843|6857.5|6842.5|6858|6843|6857|6842|2
1737971630000|2025-01-27 09:53:50|||||||||1
1737971670000|2025-01-27 09:54:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1737971710000|2025-01-27 09:55:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1737971740000|2025-01-27 09:55:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1737971790000|2025-01-27 09:56:30|6857|6842|6855|6840|6857|6842|6855|6840|7
1737971800000|2025-01-27 09:56:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|7
1737971810000|2025-01-27 09:56:50|6856|6841|6856|6841|6856|6841|6856|6841|0
1737971850000|2025-01-27 09:57:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|3
1737971930000|2025-01-27 09:58:50|6856|6841|6856|6841|6856|6841|6856|6841|1
1737971940000|2025-01-27 09:59:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|5
1737971950000|2025-01-27 09:59:10|6857.4|6842.4|6856.5|6841.5|6857.4|6842.4|6856|6841|9
1737971970000|2025-01-27 09:59:30|||||||||5
1737971980000|2025-01-27 09:59:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|5
1737971990000|2025-01-27 09:59:50|6857|6842|6857|6842|6857|6842|6857|6842|0
1737972000000|2025-01-27 10:00:00|6857.8|6842.8|6858.5|6843.5|6859.6|6844.6|6857.8|6842.8|11
1737972020000|2025-01-27 10:00:20|6858.4|6843.4|6856.9|6841.9|6858.4|6843.4|6856.9|6841.9|1
1737972030000|2025-01-27 10:00:30|6856.5|6841.5|6857.4|6842.4|6857.5|6842.5|6856.5|6841.5|5
1737972110000|2025-01-27 10:01:50|6857.3|6842.3|6856.9|6841.9|6857.3|6842.3|6856.9|6841.9|1
1737972140000|2025-01-27 10:02:20|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1737972150000|2025-01-27 10:02:30|6855.3|6840.3|6854.4|6839.4|6855.3|6840.3|6853.9|6838.9|55
1737972160000|2025-01-27 10:02:40|6853.9|6838.9|6854.2|6839.2|6854.4|6839.4|6853.9|6838.9|20
1737972170000|2025-01-27 10:02:50|6852.9|6837.9|6852.8|6837.8|6852.9|6837.9|6852.8|6837.8|3
1737972180000|2025-01-27 10:03:00|6853.3|6838.3|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|2
1737972260000|2025-01-27 10:04:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6
1737972270000|2025-01-27 10:04:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|1
1737972280000|2025-01-27 10:04:40|||||||||1
1737972310000|2025-01-27 10:05:10|||||||||2
1737972320000|2025-01-27 10:05:20|6853.6|6838.6|6853.9|6838.9|6853.9|6838.9|6853.6|6838.6|3
1737972330000|2025-01-27 10:05:30|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|1
1737972340000|2025-01-27 10:05:40|6854.4|6839.4|6854.8|6839.8|6854.8|6839.8|6854.4|6839.4|0
1737972380000|2025-01-27 10:06:20|||||||||9
1737972390000|2025-01-27 10:06:30|||||||||1
1737972440000|2025-01-27 10:07:20|||||||||1
1737972480000|2025-01-27 10:08:00|6853.6|6838.6|6853.8|6838.8|6853.8|6838.8|6853.2|6838.2|6
1737972500000|2025-01-27 10:08:20|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|4
1737972510000|2025-01-27 10:08:30|6854.7|6839.7|6854.3|6839.3|6854.7|6839.7|6854.3|6839.3|1
1737972520000|2025-01-27 10:08:40|6854.7|6839.7|6854.8|6839.8|6854.8|6839.8|6854.7|6839.7|0
1737972530000|2025-01-27 10:08:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|4
1737972550000|2025-01-27 10:09:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1737972570000|2025-01-27 10:09:30|6854.8|6839.8|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|10
1737972580000|2025-01-27 10:09:40|6854.7|6839.7|6854.8|6839.8|6854.8|6839.8|6854.7|6839.7|0
1737972610000|2025-01-27 10:10:10|6854.4|6839.4|6853.8|6838.8|6854.4|6839.4|6853.8|6838.8|2
1737972620000|2025-01-27 10:10:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1737972640000|2025-01-27 10:10:40|6853.6|6838.6|6853.2|6838.2|6853.6|6838.6|6853.2|6838.2|0
1737972650000|2025-01-27 10:10:50|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|17
1737972690000|2025-01-27 10:11:30|6852.3|6837.3|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|20
1737972720000|2025-01-27 10:12:00|||||||||3
1737972730000|2025-01-27 10:12:10|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|18
1737972810000|2025-01-27 10:13:30|||||||||1
1737972830000|2025-01-27 10:13:50|6852.4|6837.4|6852.8|6837.8|6852.8|6837.8|6852.4|6837.4|0
1737972870000|2025-01-27 10:14:30|||||||||1
1737972950000|2025-01-27 10:15:50|6852.4|6837.4|6851.9|6836.9|6852.4|6837.4|6851.9|6836.9|4
1737972980000|2025-01-27 10:16:20|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1737973030000|2025-01-27 10:17:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|1
1737973040000|2025-01-27 10:17:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1737973080000|2025-01-27 10:18:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1737973090000|2025-01-27 10:18:10|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1737973110000|2025-01-27 10:18:30|||||||||1
1737973130000|2025-01-27 10:18:50|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|1
1737973140000|2025-01-27 10:19:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1737973150000|2025-01-27 10:19:10|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|8
1737973210000|2025-01-27 10:20:10|||||||||5
1737973220000|2025-01-27 10:20:20|6852.3|6837.3|6852.2|6837.2|6852.3|6837.3|6852.2|6837.2|4
1737973230000|2025-01-27 10:20:30|6853.3|6838.3|6854.5|6839.5|6854.8|6839.8|6853.3|6838.3|14
1737973240000|2025-01-27 10:20:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1737973250000|2025-01-27 10:20:50|||||||||1
1737973260000|2025-01-27 10:21:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|1
1737973280000|2025-01-27 10:21:20|6854.2|6839.2|6853.8|6838.8|6854.2|6839.2|6853.8|6838.8|7
1737973300000|2025-01-27 10:21:40|||||||||1
1737973320000|2025-01-27 10:22:00|6854.2|6839.2|6854.3|6839.3|6854.3|6839.3|6854.2|6839.2|1
1737973330000|2025-01-27 10:22:10|6854.7|6839.7|6854.8|6839.8|6854.8|6839.8|6854.7|6839.7|0
1737973350000|2025-01-27 10:22:30|6855.3|6840.3|6857.1|6842.1|6857.2|6842.2|6855.3|6840.3|12
1737973360000|2025-01-27 10:22:40|6856.6|6841.6|6857.1|6842.1|6857.1|6842.1|6856.6|6841.6|3
1737973370000|2025-01-27 10:22:50|6858.6|6843.6|6856.7|6841.7|6858.6|6843.6|6856.7|6841.7|11
1737973390000|2025-01-27 10:23:10|6856.2|6841.2|6856.1|6841.1|6856.2|6841.2|6856.1|6841.1|1
1737973400000|2025-01-27 10:23:20|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|3
1737973410000|2025-01-27 10:23:30|6857|6842|6857.2|6842.2|6857.2|6842.2|6857|6842|1
1737973430000|2025-01-27 10:23:50|6858.2|6843.2|6858.3|6843.3|6858.3|6843.3|6858.2|6843.2|5
1737973460000|2025-01-27 10:24:20|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1737973480000|2025-01-27 10:24:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|2
1737973500000|2025-01-27 10:25:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1737973520000|2025-01-27 10:25:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|1
1737973610000|2025-01-27 10:26:50|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1737973620000|2025-01-27 10:27:00|6859.4|6844.4|6862.2|6847.2|6862.2|6847.2|6859.4|6844.4|9
1737973640000|2025-01-27 10:27:20|6863.4|6848.4|6863.1|6848.1|6863.4|6848.4|6863.1|6848.1|2
1737973670000|2025-01-27 10:27:50|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|1
1737973710000|2025-01-27 10:28:30|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|2
1737973750000|2025-01-27 10:29:10|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|1
1737973760000|2025-01-27 10:29:20|6859.7|6844.7|6859.1|6844.1|6859.7|6844.7|6859.1|6844.1|0
1737973770000|2025-01-27 10:29:30|6859.4|6844.4|6861.1|6846.1|6861.1|6846.1|6859.4|6844.4|8
1737973780000|2025-01-27 10:29:40|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1737973790000|2025-01-27 10:29:50|6860.6|6845.6|6860.1|6845.1|6860.6|6845.6|6860.1|6845.1|2
1737973800000|2025-01-27 10:30:00|6860.2|6845.2|6861.1|6846.1|6861.1|6846.1|6860.2|6845.2|1
1737973810000|2025-01-27 10:30:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1737973830000|2025-01-27 10:30:30|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|1
1737973850000|2025-01-27 10:30:50|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1737973860000|2025-01-27 10:31:00|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737973870000|2025-01-27 10:31:10|6860.2|6845.2|6860.1|6845.1|6860.2|6845.2|6860.1|6845.1|0
1737973890000|2025-01-27 10:31:30|||||||||1
1737973900000|2025-01-27 10:31:40|6860.2|6845.2|6860.1|6845.1|6860.2|6845.2|6860.1|6845.1|0
1737973990000|2025-01-27 10:33:10|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.1|6845.1|0
1737974010000|2025-01-27 10:33:30|6860.1|6845.1|6859.2|6844.2|6860.1|6845.1|6859.1|6844.1|4
1737974020000|2025-01-27 10:33:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1737974060000|2025-01-27 10:34:20|6859.3|6844.3|6859.1|6844.1|6859.3|6844.3|6859.1|6844.1|1
1737974070000|2025-01-27 10:34:30|6859.6|6844.6|6858.7|6843.7|6859.6|6844.6|6858.6|6843.6|1
1737974080000|2025-01-27 10:34:40|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1737974090000|2025-01-27 10:34:50|6859.2|6844.2|6859.6|6844.6|6859.6|6844.6|6859.2|6844.2|0
1737974100000|2025-01-27 10:35:00|6859.1|6844.1|6859.2|6844.2|6859.2|6844.2|6859.1|6844.1|0
1737974110000|2025-01-27 10:35:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1737974120000|2025-01-27 10:35:20|6859.1|6844.1|6859.6|6844.6|6859.6|6844.6|6859.1|6844.1|0
1737974150000|2025-01-27 10:35:50|6859.7|6844.7|6860.1|6845.1|6860.1|6845.1|6859.7|6844.7|0
1737974170000|2025-01-27 10:36:10|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1737974250000|2025-01-27 10:37:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737974330000|2025-01-27 10:38:50|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1737974410000|2025-01-27 10:40:10|||||||||1
1737974430000|2025-01-27 10:40:30|6860.1|6845.1|6859.8|6844.8|6860.1|6845.1|6859.7|6844.7|2
1737974440000|2025-01-27 10:40:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1737974450000|2025-01-27 10:40:50|||||||||3
1737974500000|2025-01-27 10:41:40|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|1
1737974520000|2025-01-27 10:42:00|6860.1|6845.1|6859.2|6844.2|6860.1|6845.1|6859.2|6844.2|0
1737974530000|2025-01-27 10:42:10|6859.6|6844.6|6860.1|6845.1|6860.2|6845.2|6859.6|6844.6|2
1737974570000|2025-01-27 10:42:50|6860.6|6845.6|6860.2|6845.2|6860.6|6845.6|6860.1|6845.1|0
1737974580000|2025-01-27 10:43:00|6860.1|6845.1|6860.1|6845.1|6860.6|6845.6|6860.1|6845.1|1
1737974590000|2025-01-27 10:43:10|6860.6|6845.6|6859.6|6844.6|6860.6|6845.6|6859.6|6844.6|0
1737974600000|2025-01-27 10:43:20|6860.4|6845.4|6860.2|6845.2|6860.4|6845.4|6860.1|6845.1|3
1737974610000|2025-01-27 10:43:30|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1737974620000|2025-01-27 10:43:40|||||||||1
1737974630000|2025-01-27 10:43:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|4
1737974640000|2025-01-27 10:44:00|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737974690000|2025-01-27 10:44:50|6860.2|6845.2|6860.6|6845.6|6860.6|6845.6|6860.2|6845.2|1
1737974720000|2025-01-27 10:45:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|2
1737974760000|2025-01-27 10:46:00|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1737974780000|2025-01-27 10:46:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1737974800000|2025-01-27 10:46:40|6860.2|6845.2|6860.1|6845.1|6860.2|6845.2|6860.1|6845.1|0
1737974820000|2025-01-27 10:47:00|6860.2|6845.2|6860.1|6845.1|6860.2|6845.2|6860.1|6845.1|0
1737974830000|2025-01-27 10:47:10|6860.2|6845.2|6860.1|6845.1|6860.2|6845.2|6860.1|6845.1|0
1737974870000|2025-01-27 10:47:50|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|1
1737974880000|2025-01-27 10:48:00|6860.6|6845.6|6861.3|6846.3|6861.3|6846.3|6860.6|6845.6|1
1737974910000|2025-01-27 10:48:30|6861.7|6846.7|6861.3|6846.3|6861.7|6846.7|6860.8|6845.8|0
1737974920000|2025-01-27 10:48:40|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1737974930000|2025-01-27 10:48:50|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1737974940000|2025-01-27 10:49:00|6861|6846|6860.2|6845.2|6861|6846|6860.2|6845.2|2
1737974960000|2025-01-27 10:49:20|6860.7|6845.7|6860.6|6845.6|6860.7|6845.7|6860.6|6845.6|0
1737974990000|2025-01-27 10:49:50|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1737975040000|2025-01-27 10:50:40|6860.6|6845.6|6860.5|6845.5|6860.6|6845.6|6860.5|6845.5|0
1737975050000|2025-01-27 10:50:50|6859.2|6844.2|6859.3|6844.3|6859.3|6844.3|6859.2|6844.2|0
1737975070000|2025-01-27 10:51:10|6859.2|6844.2|6859.2|6844.2|6859.3|6844.3|6859.2|6844.2|0
1737975090000|2025-01-27 10:51:30|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1737975100000|2025-01-27 10:51:40|6859.2|6844.2|6859.3|6844.3|6859.3|6844.3|6859.2|6844.2|0
1737975150000|2025-01-27 10:52:30|6859.1|6844.1|6858.8|6843.8|6859.2|6844.2|6858.7|6843.7|1
1737975160000|2025-01-27 10:52:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1737975180000|2025-01-27 10:53:00|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1737975190000|2025-01-27 10:53:10|6858.5|6843.5|6858.1|6843.1|6858.5|6843.5|6858.1|6843.1|0
1737975220000|2025-01-27 10:53:40|6858.2|6843.2|6859.1|6844.1|6859.1|6844.1|6858.2|6843.2|1
1737975250000|2025-01-27 10:54:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|1
1737975300000|2025-01-27 10:55:00|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|3
1737975310000|2025-01-27 10:55:10|6861.1|6846.1|6861.2|6846.2|6861.2|6846.2|6861.1|6846.1|1
1737975320000|2025-01-27 10:55:20|6861.6|6846.6|6861.7|6846.7|6861.7|6846.7|6861.6|6846.6|1
1737975360000|2025-01-27 10:56:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1737975370000|2025-01-27 10:56:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1737975380000|2025-01-27 10:56:20|6861.5|6846.5|6861.2|6846.2|6861.5|6846.5|6861.2|6846.2|2
1737975420000|2025-01-27 10:57:00|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1737975430000|2025-01-27 10:57:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737975440000|2025-01-27 10:57:20|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|0
1737975590000|2025-01-27 10:59:50|6859.2|6844.2|6859|6844|6859.2|6844.2|6858.9|6843.9|1
1737975600000|2025-01-27 11:00:00|6859.4|6844.4|6859|6844|6859.4|6844.4|6858.9|6843.9|0
1737975610000|2025-01-27 11:00:10|6858.9|6843.9|6858.7|6843.7|6858.9|6843.9|6858.7|6843.7|1
1737975630000|2025-01-27 11:00:30|6858.6|6843.6|6858.6|6843.6|6858.7|6843.7|6858.6|6843.6|0
1737975640000|2025-01-27 11:00:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1737975650000|2025-01-27 11:00:50|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|0
1737975660000|2025-01-27 11:01:00|6858.5|6843.5|6857.6|6842.6|6858.5|6843.5|6857.6|6842.6|0
1737975670000|2025-01-27 11:01:10|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737975720000|2025-01-27 11:02:00|6857.1|6842.1|6853.9|6838.9|6857.1|6842.1|6853.7|6838.7|5
1737975730000|2025-01-27 11:02:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1737975750000|2025-01-27 11:02:30|6854.7|6839.7|6854.7|6839.7|6854.9|6839.9|6854.7|6839.7|8
1737975760000|2025-01-27 11:02:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1737975770000|2025-01-27 11:02:50|6854.7|6839.7|6853.7|6838.7|6854.7|6839.7|6853.7|6838.7|4
1737975780000|2025-01-27 11:03:00|6854.7|6839.7|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|6
1737975790000|2025-01-27 11:03:10|6855.5|6840.5|6855.4|6840.4|6855.5|6840.5|6855.4|6840.4|1
1737975800000|2025-01-27 11:03:20|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.4|6840.4|0
1737975830000|2025-01-27 11:03:50|6855.4|6840.4|6855.5|6840.5|6855.5|6840.5|6855.4|6840.4|1
1737975840000|2025-01-27 11:04:00|6856.6|6841.6|6856.7|6841.7|6856.7|6841.7|6856.6|6841.6|1
1737975860000|2025-01-27 11:04:20|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|0
1737975870000|2025-01-27 11:04:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1737975920000|2025-01-27 11:05:20|6857.6|6842.6|6856.9|6841.9|6859|6844|6856.9|6841.9|4
1737975930000|2025-01-27 11:05:30|||||||||1
1737975940000|2025-01-27 11:05:40|6857.4|6842.4|6857.2|6842.2|6857.4|6842.4|6857.2|6842.2|0
1737975960000|2025-01-27 11:06:00|6856.9|6841.9|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|0
1737975970000|2025-01-27 11:06:10|6857.4|6842.4|6857|6842|6857.4|6842.4|6857|6842|0
1737975980000|2025-01-27 11:06:20|6857.4|6842.4|6859.5|6844.5|6859.5|6844.5|6857.4|6842.4|2
1737975990000|2025-01-27 11:06:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737976020000|2025-01-27 11:07:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1737976030000|2025-01-27 11:07:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737976040000|2025-01-27 11:07:20|6859.2|6844.2|6858.9|6843.9|6859.2|6844.2|6858.9|6843.9|0
1737976050000|2025-01-27 11:07:30|6859|6844|6859|6844|6859|6844|6859|6844|0
1737976060000|2025-01-27 11:07:40|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737976070000|2025-01-27 11:07:50|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1737976080000|2025-01-27 11:08:00|||||||||1
1737976190000|2025-01-27 11:09:50|6858.7|6843.7|6858.5|6843.5|6858.7|6843.7|6858.4|6843.4|4
1737976200000|2025-01-27 11:10:00|6859|6844|6859|6844|6859|6844|6859|6844|0
1737976270000|2025-01-27 11:11:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737976300000|2025-01-27 11:11:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1737976310000|2025-01-27 11:11:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1737976320000|2025-01-27 11:12:00|6859.9|6844.9|6863.6|6848.6|6863.6|6848.6|6859.9|6844.9|9
1737976330000|2025-01-27 11:12:10|6864|6849|6863.5|6848.5|6864|6849|6862.5|6847.5|2
1737976340000|2025-01-27 11:12:20|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1737976370000|2025-01-27 11:12:50|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1737976380000|2025-01-27 11:13:00|6864|6849|6864|6849|6864|6849|6864|6849|0
1737976390000|2025-01-27 11:13:10|6862.5|6847.5|6862.6|6847.6|6862.6|6847.6|6862.5|6847.5|1
1737976400000|2025-01-27 11:13:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|0
1737976410000|2025-01-27 11:13:30|6862.6|6847.6|6862.5|6847.5|6862.6|6847.6|6862.5|6847.5|1
1737976470000|2025-01-27 11:14:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|0
1737976480000|2025-01-27 11:14:40|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1737976500000|2025-01-27 11:15:00|6863.4|6848.4|6863.3|6848.3|6863.4|6848.4|6863.3|6848.3|0
1737976510000|2025-01-27 11:15:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|0
1737976530000|2025-01-27 11:15:30|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1737976550000|2025-01-27 11:15:50|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1737976580000|2025-01-27 11:16:20|6863.9|6848.9|6863.8|6848.8|6863.9|6848.9|6863.8|6848.8|2
1737976590000|2025-01-27 11:16:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1737976630000|2025-01-27 11:17:10|6863.5|6848.5|6863.9|6848.9|6863.9|6848.9|6863.5|6848.5|0
1737976700000|2025-01-27 11:18:20|6865.5|6850.5|6865.9|6850.9|6866|6851|6865.5|6850.5|2
1737976710000|2025-01-27 11:18:30|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1737976730000|2025-01-27 11:18:50|6864.2|6849.2|6864|6849|6864.2|6849.2|6864|6849|2
1737976760000|2025-01-27 11:19:20|6863.9|6848.9|6863.6|6848.6|6863.9|6848.9|6863.5|6848.5|0
1737976770000|2025-01-27 11:19:30|6864|6849|6864|6849|6864|6849|6864|6849|0
1737976830000|2025-01-27 11:20:30|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1737976840000|2025-01-27 11:20:40|6864.1|6849.1|6863|6848|6864.1|6849.1|6863|6848|3
1737976850000|2025-01-27 11:20:50|6864|6849|6864|6849|6864|6849|6864|6849|0
1737976920000|2025-01-27 11:22:00|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1737976950000|2025-01-27 11:22:30|6864|6849|6864|6849|6864|6849|6864|6849|0
1737976960000|2025-01-27 11:22:40|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|6863.6|6848.6|0
1737977010000|2025-01-27 11:23:30|6864|6849|6864|6849|6864|6849|6864|6849|0
1737977020000|2025-01-27 11:23:40|6864.9|6849.9|6864.5|6849.5|6864.9|6849.9|6864.5|6849.5|0
1737977040000|2025-01-27 11:24:00|||||||||1
1737977050000|2025-01-27 11:24:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1737977100000|2025-01-27 11:25:00|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|1
1737977110000|2025-01-27 11:25:10|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1737977140000|2025-01-27 11:25:40|6864|6849|6864|6849|6864|6849|6864|6849|0
1737977160000|2025-01-27 11:26:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1737977170000|2025-01-27 11:26:10|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|0
1737977230000|2025-01-27 11:27:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1737977250000|2025-01-27 11:27:30|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1737977270000|2025-01-27 11:27:50|6864|6849|6864|6849|6864|6849|6864|6849|9
1737977350000|2025-01-27 11:29:10|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1737977370000|2025-01-27 11:29:30|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1737977390000|2025-01-27 11:29:50|6864.3|6849.3|6864.4|6849.4|6864.4|6849.4|6864.3|6849.3|0
1737977400000|2025-01-27 11:30:00|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|6864.3|6849.3|0
1737977410000|2025-01-27 11:30:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737977440000|2025-01-27 11:30:40|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|0
1737977470000|2025-01-27 11:31:10|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|0
1737977490000|2025-01-27 11:31:30|6866|6851|6866|6851|6866|6851|6866|6851|4
1737977500000|2025-01-27 11:31:40|6865.9|6850.9|6863.9|6848.9|6865.9|6850.9|6863.9|6848.9|3
1737977510000|2025-01-27 11:31:50|6863|6848|6863.6|6848.6|6863.6|6848.6|6863|6848|0
1737977520000|2025-01-27 11:32:00|6864|6849|6865|6850|6865|6850|6864|6849|1
1737977530000|2025-01-27 11:32:10|6864.9|6849.9|6864.6|6849.6|6864.9|6849.9|6864.5|6849.5|0
1737977550000|2025-01-27 11:32:30|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|0
1737977580000|2025-01-27 11:33:00|6864.9|6849.9|6865|6850|6865|6850|6864.9|6849.9|0
1737977650000|2025-01-27 11:34:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|0
1737977660000|2025-01-27 11:34:20|6866.3|6851.3|6866.5|6851.5|6867|6852|6866.3|6851.3|4
1737977670000|2025-01-27 11:34:30|6865.5|6850.5|6866.4|6851.4|6866.4|6851.4|6865.4|6850.4|1
1737977680000|2025-01-27 11:34:40|6865.9|6850.9|6864.9|6849.9|6866|6851|6864.9|6849.9|2
1737977690000|2025-01-27 11:34:50|6864.4|6849.4|6864.9|6849.9|6864.9|6849.9|6864.4|6849.4|0
1737977720000|2025-01-27 11:35:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|0
1737977730000|2025-01-27 11:35:30|6864.9|6849.9|6865|6850|6865.4|6850.4|6864.9|6849.9|1
1737977740000|2025-01-27 11:35:40|6864.4|6849.4|6862.8|6847.8|6864.4|6849.4|6862.8|6847.8|1
1737977750000|2025-01-27 11:35:50|6862.4|6847.4|6861.4|6846.4|6862.4|6847.4|6861.4|6846.4|1
1737977760000|2025-01-27 11:36:00|6861.5|6846.5|6862|6847|6862|6847|6861.5|6846.5|1
1737977770000|2025-01-27 11:36:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1737977880000|2025-01-27 11:38:00|6861.4|6846.4|6861|6846|6861.4|6846.4|6860.9|6845.9|2
1737977890000|2025-01-27 11:38:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1737977900000|2025-01-27 11:38:20|6861.9|6846.9|6862|6847|6862|6847|6861.9|6846.9|0
1737977920000|2025-01-27 11:38:40|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|2
1737977940000|2025-01-27 11:39:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1737977980000|2025-01-27 11:39:40|6860.5|6845.5|6860.4|6845.4|6860.9|6845.9|6860.4|6845.4|1
1737978010000|2025-01-27 11:40:10|||||||||1
1737978030000|2025-01-27 11:40:30|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1737978040000|2025-01-27 11:40:40|6858.5|6843.5|6859.4|6844.4|6859.4|6844.4|6858.5|6843.5|0
1737978160000|2025-01-27 11:42:40|6859.3|6844.3|6859|6844|6859.3|6844.3|6859|6844|0
1737978180000|2025-01-27 11:43:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737978210000|2025-01-27 11:43:30|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1737978220000|2025-01-27 11:43:40|6858.5|6843.5|6858.3|6843.3|6858.5|6843.5|6858.3|6843.3|0
1737978290000|2025-01-27 11:44:50|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.3|6843.3|1
1737978300000|2025-01-27 11:45:00|6858.3|6843.3|6858.3|6843.3|6858.4|6843.4|6857.5|6842.5|2
1737978320000|2025-01-27 11:45:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1737978400000|2025-01-27 11:46:40|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1737978420000|2025-01-27 11:47:00|6856.4|6841.4|6857.4|6842.4|6857.5|6842.5|6856.4|6841.4|3
1737978430000|2025-01-27 11:47:10|6857.5|6842.5|6857.6|6842.6|6857.6|6842.6|6857.4|6842.4|2
1737978450000|2025-01-27 11:47:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1737978500000|2025-01-27 11:48:20|6858.9|6843.9|6858.4|6843.4|6858.9|6843.9|6858.4|6843.4|0
1737978610000|2025-01-27 11:50:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|3
1737978640000|2025-01-27 11:50:40|6859|6844|6858.4|6843.4|6859|6844|6857.9|6842.9|2
1737978650000|2025-01-27 11:50:50|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1737978660000|2025-01-27 11:51:00|6857.9|6842.9|6858.3|6843.3|6858.3|6843.3|6857.9|6842.9|1
1737978700000|2025-01-27 11:51:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1737978870000|2025-01-27 11:54:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1737978880000|2025-01-27 11:54:40|6858.4|6843.4|6858.8|6843.8|6858.9|6843.9|6858.4|6843.4|0
1737978890000|2025-01-27 11:54:50|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1737978900000|2025-01-27 11:55:00|6858.8|6843.8|6858.9|6843.9|6858.9|6843.9|6858.4|6843.4|0
1737978940000|2025-01-27 11:55:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1737979070000|2025-01-27 11:57:50|6859|6844|6859|6844|6859|6844|6859|6844|4
1737979080000|2025-01-27 11:58:00|6857.8|6842.8|6858.4|6843.4|6858.4|6843.4|6857.5|6842.5|4
1737979090000|2025-01-27 11:58:10|6858|6843|6858|6843|6858|6843|6858|6843|0
1737979100000|2025-01-27 11:58:20|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|0
1737979120000|2025-01-27 11:58:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1737979150000|2025-01-27 11:59:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1737979160000|2025-01-27 11:59:20|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|3
1737979170000|2025-01-27 11:59:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.4|6841.4|0
1737979180000|2025-01-27 11:59:40|6856.4|6841.4|6856.5|6841.5|6856.5|6841.5|6856.4|6841.4|0
1737979190000|2025-01-27 11:59:50|6856.4|6841.4|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1737979200000|2025-01-27 12:00:00|6856.9|6841.9|6856.4|6841.4|6857|6842|6856.4|6841.4|1
1737979210000|2025-01-27 12:00:10|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1737979220000|2025-01-27 12:00:20|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1737979230000|2025-01-27 12:00:30|||||||||1
1737979240000|2025-01-27 12:00:40|6856.5|6841.5|6856.9|6841.9|6856.9|6841.9|6856.5|6841.5|0
1737979250000|2025-01-27 12:00:50|6856.4|6841.4|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|0
1737979280000|2025-01-27 12:01:20|6856.8|6841.8|6856.9|6841.9|6856.9|6841.9|6856.8|6841.8|0
1737979290000|2025-01-27 12:01:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1737979300000|2025-01-27 12:01:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1737979320000|2025-01-27 12:02:00|6857.8|6842.8|6856.9|6841.9|6857.8|6842.8|6856.9|6841.9|3
1737979330000|2025-01-27 12:02:10|6855.9|6840.9|6856|6841|6856|6841|6855.9|6840.9|2
1737979350000|2025-01-27 12:02:30|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1737979380000|2025-01-27 12:03:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1737979400000|2025-01-27 12:03:20|||||||||1
1737979420000|2025-01-27 12:03:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1737979440000|2025-01-27 12:04:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1737979510000|2025-01-27 12:05:10|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|1
1737979540000|2025-01-27 12:05:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1737979740000|2025-01-27 12:09:00|6854.3|6839.3|6853.9|6838.9|6854.3|6839.3|6853.9|6838.9|8
1737979760000|2025-01-27 12:09:20|6853.4|6838.4|6854|6839|6854|6839|6853.4|6838.4|0
1737979770000|2025-01-27 12:09:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1737979800000|2025-01-27 12:10:00|||||||||1
1737979830000|2025-01-27 12:10:30|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1737979870000|2025-01-27 12:11:10|6856.4|6841.4|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|1
1737979880000|2025-01-27 12:11:20|6855.4|6840.4|6855.4|6840.4|6855.5|6840.5|6855.4|6840.4|1
1737979890000|2025-01-27 12:11:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|1
1737979900000|2025-01-27 12:11:40|6854.3|6839.3|6854.4|6839.4|6854.4|6839.4|6854.3|6839.3|0
1737979910000|2025-01-27 12:11:50|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|2
1737979920000|2025-01-27 12:12:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1737979930000|2025-01-27 12:12:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1737979960000|2025-01-27 12:12:40|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1737980010000|2025-01-27 12:13:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1737980030000|2025-01-27 12:13:50|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1737980070000|2025-01-27 12:14:30|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1737980090000|2025-01-27 12:14:50|6852.5|6837.5|6852.3|6837.3|6852.5|6837.5|6852.3|6837.3|10
1737980140000|2025-01-27 12:15:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|64
1737980150000|2025-01-27 12:15:50|||||||||3
1737980160000|2025-01-27 12:16:00|6851.5|6836.5|6851.4|6836.4|6851.5|6836.5|6850.9|6835.9|9
1737980170000|2025-01-27 12:16:10|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1737980220000|2025-01-27 12:17:00|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1737980240000|2025-01-27 12:17:20|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|4
1737980250000|2025-01-27 12:17:30|6853|6838|6852.9|6837.9|6853|6838|6852.9|6837.9|0
1737980260000|2025-01-27 12:17:40|6853|6838|6853.9|6838.9|6853.9|6838.9|6853|6838|7
1737980280000|2025-01-27 12:18:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|1
1737980320000|2025-01-27 12:18:40|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|1
1737980330000|2025-01-27 12:18:50|6853.4|6838.4|6853.3|6838.3|6853.4|6838.4|6853.3|6838.3|0
1737980350000|2025-01-27 12:19:10|6853.7|6838.7|6853.8|6838.8|6853.8|6838.8|6853.7|6838.7|4
1737980360000|2025-01-27 12:19:20|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|1
1737980380000|2025-01-27 12:19:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.3|6837.3|2
1737980420000|2025-01-27 12:20:20|6852.5|6837.5|6852.9|6837.9|6852.9|6837.9|6852.5|6837.5|2
1737980440000|2025-01-27 12:20:40|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1737980470000|2025-01-27 12:21:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1737980480000|2025-01-27 12:21:20|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|7
1737980490000|2025-01-27 12:21:30|6854.8|6839.8|6856.7|6841.7|6856.7|6841.7|6853.8|6838.8|21
1737980510000|2025-01-27 12:21:50|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|1
1737980520000|2025-01-27 12:22:00|6855.8|6840.8|6855.7|6840.7|6855.8|6840.8|6855.7|6840.7|0
1737980530000|2025-01-27 12:22:10|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1737980560000|2025-01-27 12:22:40|||||||||1
1737980590000|2025-01-27 12:23:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1737980600000|2025-01-27 12:23:20|6855.1|6840.1|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|7
1737980630000|2025-01-27 12:23:50|6855.7|6840.7|6855.2|6840.2|6855.7|6840.7|6855.2|6840.2|4
1737980650000|2025-01-27 12:24:10|||||||||1
1737980660000|2025-01-27 12:24:20|6855.3|6840.3|6855.2|6840.2|6855.3|6840.3|6855.2|6840.2|2
1737980680000|2025-01-27 12:24:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1737980690000|2025-01-27 12:24:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|8
1737980700000|2025-01-27 12:25:00|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|3
1737980710000|2025-01-27 12:25:10|||||||||4
1737980730000|2025-01-27 12:25:30|||||||||1
1737980750000|2025-01-27 12:25:50|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|23
1737980760000|2025-01-27 12:26:00|6854|6839|6854|6839|6854|6839|6854|6839|2
1737980770000|2025-01-27 12:26:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1737980780000|2025-01-27 12:26:20|||||||||1
1737980790000|2025-01-27 12:26:30|||||||||1
1737980800000|2025-01-27 12:26:40|||||||||1
1737980810000|2025-01-27 12:26:50|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|11
1737980820000|2025-01-27 12:27:00|6852.9|6837.9|6853|6838|6853.6|6838.6|6852.9|6837.9|12
1737980830000|2025-01-27 12:27:10|6853.1|6838.1|6853|6838|6853.1|6838.1|6853|6838|2
1737980840000|2025-01-27 12:27:20|6853.1|6838.1|6853|6838|6853.1|6838.1|6853|6838|0
1737980850000|2025-01-27 12:27:30|6853.1|6838.1|6852.5|6837.5|6853.1|6838.1|6852.5|6837.5|0
1737980860000|2025-01-27 12:27:40|6853|6838|6853|6838|6853|6838|6853|6838|1
1737980870000|2025-01-27 12:27:50|6852.5|6837.5|6853|6838|6853.1|6838.1|6852.5|6837.5|5
1737980890000|2025-01-27 12:28:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1737980930000|2025-01-27 12:28:50|6853.1|6838.1|6853|6838|6853.1|6838.1|6853|6838|1
1737980970000|2025-01-27 12:29:30|||||||||1
1737981020000|2025-01-27 12:30:20|6853.1|6838.1|6854.6|6839.6|6854.6|6839.6|6853.1|6838.1|2
1737981030000|2025-01-27 12:30:30|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1737981040000|2025-01-27 12:30:40|6853.2|6838.2|6853.1|6838.1|6853.2|6838.2|6853.1|6838.1|2
1737981060000|2025-01-27 12:31:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.1|6838.1|0
1737981070000|2025-01-27 12:31:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1737981090000|2025-01-27 12:31:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1737981100000|2025-01-27 12:31:40|6854.5|6839.5|6854.8|6839.8|6854.8|6839.8|6854.5|6839.5|5
1737981110000|2025-01-27 12:31:50|6854.7|6839.7|6853.7|6838.7|6854.7|6839.7|6853.7|6838.7|1
1737981140000|2025-01-27 12:32:20|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1737981160000|2025-01-27 12:32:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|1
1737981180000|2025-01-27 12:33:00|6854.1|6839.1|6854.3|6839.3|6854.8|6839.8|6854.1|6839.1|4
1737981190000|2025-01-27 12:33:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|1
1737981200000|2025-01-27 12:33:20|6854.3|6839.3|6854.2|6839.2|6854.3|6839.3|6854.2|6839.2|0
1737981240000|2025-01-27 12:34:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.2|6839.2|0
1737981250000|2025-01-27 12:34:10|6854.2|6839.2|6854.3|6839.3|6854.3|6839.3|6854.2|6839.2|0
1737981260000|2025-01-27 12:34:20|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1737981270000|2025-01-27 12:34:30|6854.3|6839.3|6855.2|6840.2|6855.3|6840.3|6854.3|6839.3|4
1737981280000|2025-01-27 12:34:40|6854.8|6839.8|6855.3|6840.3|6855.3|6840.3|6854.8|6839.8|3
1737981290000|2025-01-27 12:34:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1737981310000|2025-01-27 12:35:10|6855.9|6840.9|6856.4|6841.4|6856.4|6841.4|6855.8|6840.8|1
1737981320000|2025-01-27 12:35:20|6856.3|6841.3|6856.2|6841.2|6856.3|6841.3|6856.2|6841.2|2
1737981330000|2025-01-27 12:35:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1737981350000|2025-01-27 12:35:50|6855.7|6840.7|6855.3|6840.3|6855.7|6840.7|6854.8|6839.8|0
1737981360000|2025-01-27 12:36:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1737981390000|2025-01-27 12:36:30|6855.7|6840.7|6858.3|6843.3|6858.3|6843.3|6855.7|6840.7|8
1737981400000|2025-01-27 12:36:40|6857.5|6842.5|6857.4|6842.4|6857.5|6842.5|6856.9|6841.9|1
1737981410000|2025-01-27 12:36:50|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1737981420000|2025-01-27 12:37:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|1
1737981430000|2025-01-27 12:37:10|6857.3|6842.3|6856.9|6841.9|6857.3|6842.3|6856.9|6841.9|0
1737981460000|2025-01-27 12:37:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1737981480000|2025-01-27 12:38:00|6857|6842|6857|6842|6857|6842|6856.9|6841.9|1
1737981490000|2025-01-27 12:38:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1737981510000|2025-01-27 12:38:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1737981520000|2025-01-27 12:38:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1737981530000|2025-01-27 12:38:50|6857.5|6842.5|6857.9|6842.9|6857.9|6842.9|6857.5|6842.5|0
1737981570000|2025-01-27 12:39:30|6857.5|6842.5|6857.4|6842.4|6857.5|6842.5|6857.4|6842.4|2
1737981580000|2025-01-27 12:39:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1737981610000|2025-01-27 12:40:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1737981720000|2025-01-27 12:42:00|6857.5|6842.5|6859.3|6844.3|6859.3|6844.3|6857.5|6842.5|3
1737981730000|2025-01-27 12:42:10|6860|6845|6858.9|6843.9|6860|6845|6858.9|6843.9|4
1737981740000|2025-01-27 12:42:20|6858.8|6843.8|6858.8|6843.8|6858.8|6843.8|6858.7|6843.7|0
1737981750000|2025-01-27 12:42:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1737981760000|2025-01-27 12:42:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1737981790000|2025-01-27 12:43:10|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1737981810000|2025-01-27 12:43:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|2
1737981840000|2025-01-27 12:44:00|6858.3|6843.3|6858.9|6843.9|6858.9|6843.9|6858.3|6843.3|4
1737981850000|2025-01-27 12:44:10|6859|6844|6859|6844|6859|6844|6858.9|6843.9|0
1737981860000|2025-01-27 12:44:20|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1737981870000|2025-01-27 12:44:30|6859|6844|6859|6844|6859|6844|6859|6844|2
1737981880000|2025-01-27 12:44:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.8|6843.8|1
1737981900000|2025-01-27 12:45:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1737981910000|2025-01-27 12:45:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1737981930000|2025-01-27 12:45:30|||||||||1
1737981940000|2025-01-27 12:45:40|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1737981960000|2025-01-27 12:46:00|6859.6|6844.6|6859.2|6844.2|6859.6|6844.6|6859.2|6844.2|3
1737981970000|2025-01-27 12:46:10|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|0
1737982020000|2025-01-27 12:47:00|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6860.4|6845.4|2
1737982050000|2025-01-27 12:47:30|||||||||1
1737982110000|2025-01-27 12:48:30|||||||||1
1737982120000|2025-01-27 12:48:40|6859.7|6844.7|6860.8|6845.8|6860.8|6845.8|6859.7|6844.7|32
1737982130000|2025-01-27 12:48:50|6859.8|6844.8|6859.8|6844.8|6859.9|6844.9|6859.8|6844.8|1
1737982140000|2025-01-27 12:49:00|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|1
1737982150000|2025-01-27 12:49:10|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1737982170000|2025-01-27 12:49:30|||||||||1
1737982210000|2025-01-27 12:50:10|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1737982230000|2025-01-27 12:50:30|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1737982280000|2025-01-27 12:51:20|6860.3|6845.3|6861.2|6846.2|6861.2|6846.2|6860.3|6845.3|2
1737982320000|2025-01-27 12:52:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1737982360000|2025-01-27 12:52:40|6860.7|6845.7|6860.8|6845.8|6860.8|6845.8|6860.4|6845.4|1
1737982370000|2025-01-27 12:52:50|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1737982420000|2025-01-27 12:53:40|||||||||1
1737982430000|2025-01-27 12:53:50|6862.1|6847.1|6864.9|6849.9|6865.4|6850.4|6862.1|6847.1|3
1737982440000|2025-01-27 12:54:00|6865.1|6850.1|6864.8|6849.8|6865.4|6850.4|6864.8|6849.8|2
1737982450000|2025-01-27 12:54:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.8|6849.8|1
1737982460000|2025-01-27 12:54:20|6865.2|6850.2|6865.9|6850.9|6865.9|6850.9|6865.2|6850.2|1
1737982470000|2025-01-27 12:54:30|6867.5|6852.5|6867.8|6852.8|6867.8|6852.8|6867.5|6852.5|4
1737982500000|2025-01-27 12:55:00|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|6866.4|6851.4|2
1737982510000|2025-01-27 12:55:10|6866.9|6851.9|6867.4|6852.4|6867.4|6852.4|6866.9|6851.9|1
1737982520000|2025-01-27 12:55:20|6866.7|6851.7|6866.4|6851.4|6866.7|6851.7|6866.4|6851.4|1
1737982540000|2025-01-27 12:55:40|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|6866.8|6851.8|0
1737982570000|2025-01-27 12:56:10|6867.3|6852.3|6869.8|6854.8|6869.8|6854.8|6867.3|6852.3|6
1737982580000|2025-01-27 12:56:20|6870.3|6855.3|6870.2|6855.2|6870.3|6855.3|6870.2|6855.2|0
1737982590000|2025-01-27 12:56:30|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1737982610000|2025-01-27 12:56:50|6869.9|6854.9|6869.8|6854.8|6869.9|6854.9|6869.8|6854.8|3
1737982650000|2025-01-27 12:57:30|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|2
1737982660000|2025-01-27 12:57:40|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1737982670000|2025-01-27 12:57:50|6870.4|6855.4|6870.4|6855.4|6870.8|6855.8|6869.8|6854.8|2
1737982680000|2025-01-27 12:58:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|0
1737982700000|2025-01-27 12:58:20|6870.3|6855.3|6870.4|6855.4|6870.8|6855.8|6870.3|6855.3|0
1737982710000|2025-01-27 12:58:30|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.3|6855.3|0
1737982730000|2025-01-27 12:58:50|6870.3|6855.3|6870.4|6855.4|6870.4|6855.4|6870.3|6855.3|0
1737982740000|2025-01-27 12:59:00|6870.8|6855.8|6870.3|6855.3|6870.8|6855.8|6870.3|6855.3|0
1737982750000|2025-01-27 12:59:10|6870.6|6855.6|6870.3|6855.3|6870.7|6855.7|6870.2|6855.2|0
1737982770000|2025-01-27 12:59:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1737982780000|2025-01-27 12:59:40|6870.3|6855.3|6871.2|6856.2|6871.2|6856.2|6870.3|6855.3|0
1737982790000|2025-01-27 12:59:50|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1737982800000|2025-01-27 13:00:00|6871.2|6856.2|6870.4|6855.4|6871.2|6856.2|6869.8|6854.8|9
1737982810000|2025-01-27 13:00:10|6872.8|6857.8|6873.3|6858.3|6873.3|6858.3|6872.8|6857.8|2
1737982820000|2025-01-27 13:00:20|6872.8|6857.8|6871.8|6856.8|6872.8|6857.8|6870.9|6855.9|10
1737982840000|2025-01-27 13:00:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1737982860000|2025-01-27 13:01:00|||||||||1
1737982880000|2025-01-27 13:01:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|1
1737982890000|2025-01-27 13:01:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|15
1737982900000|2025-01-27 13:01:40|6871.8|6856.8|6871.8|6856.8|6873.3|6858.3|6870.8|6855.8|9
1737982910000|2025-01-27 13:01:50|6872.8|6857.8|6873|6858|6873|6858|6872.8|6857.8|2
1737982920000|2025-01-27 13:02:00|6873.8|6858.8|6874.8|6859.8|6874.8|6859.8|6873.8|6858.8|2
1737982930000|2025-01-27 13:02:10|6875.1|6860.1|6873.8|6858.8|6875.8|6860.8|6873.8|6858.8|7
1737982980000|2025-01-27 13:03:00|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|3
1737982990000|2025-01-27 13:03:10|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|6875.8|6860.8|2
1737983010000|2025-01-27 13:03:30|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|6875.5|6860.5|0
1737983030000|2025-01-27 13:03:50|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|2
1737983050000|2025-01-27 13:04:10|6874.2|6859.2|6874.3|6859.3|6874.3|6859.3|6874.2|6859.2|1
1737983070000|2025-01-27 13:04:30|6874.7|6859.7|6874.7|6859.7|6876.2|6861.2|6874.7|6859.7|17
1737983100000|2025-01-27 13:05:00|6874|6859|6874.1|6859.1|6874.1|6859.1|6874|6859|1
1737983110000|2025-01-27 13:05:10|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|6874.8|6859.8|0
1737983180000|2025-01-27 13:06:20|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.2|6858.2|7
1737983190000|2025-01-27 13:06:30|6873.6|6858.6|6870.8|6855.8|6873.6|6858.6|6870.3|6855.3|4
1737983200000|2025-01-27 13:06:40|6871.3|6856.3|6871.5|6856.5|6871.5|6856.5|6871.3|6856.3|2
1737983210000|2025-01-27 13:06:50|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|1
1737983220000|2025-01-27 13:07:00|6870.3|6855.3|6869.8|6854.8|6870.3|6855.3|6869.8|6854.8|11
1737983230000|2025-01-27 13:07:10|6869.5|6854.5|6869.3|6854.3|6869.5|6854.5|6869.3|6854.3|1
1737983260000|2025-01-27 13:07:40|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1738288800000|2025-01-31 02:00:00|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736|6721|2
1738288830000|2025-01-31 02:00:30|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.3|6720.3|5
1738288840000|2025-01-31 02:00:40|6743.9|6728.9|6742.8|6727.8|6744.6|6729.6|6739.8|6724.8|5
1738288850000|2025-01-31 02:00:50|6741.7|6726.7|6739.2|6724.2|6741.7|6726.7|6739.1|6724.1|14
1738288860000|2025-01-31 02:01:00|6739.1|6724.1|6738.2|6723.2|6739.1|6724.1|6738.2|6723.2|1
1738288870000|2025-01-31 02:01:10|6738.6|6723.6|6736.7|6721.7|6738.6|6723.6|6736.7|6721.7|1
1738288890000|2025-01-31 02:01:30|6736.5|6721.5|6736|6721|6736.5|6721.5|6736|6721|0
1738288920000|2025-01-31 02:02:00|6735.5|6720.5|6735|6720|6735.5|6720.5|6735|6720|0
1738288940000|2025-01-31 02:02:20|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|8
1738288960000|2025-01-31 02:02:40|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|7
1738288970000|2025-01-31 02:02:50|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|0
1738289020000|2025-01-31 02:03:40|6735.6|6720.6|6736|6721|6736|6721|6735.6|6720.6|0
1738289030000|2025-01-31 02:03:50|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|1
1738289040000|2025-01-31 02:04:00|6736|6721|6735.5|6720.5|6736|6721|6735.5|6720.5|0
1738289090000|2025-01-31 02:04:50|6736|6721|6736|6721|6736|6721|6736|6721|1
1738289160000|2025-01-31 02:06:00|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|0
1738289200000|2025-01-31 02:06:40|6735|6720|6735|6720|6735|6720|6735|6720|9
1738289220000|2025-01-31 02:07:00|6734.5|6719.5|6733.1|6718.1|6734.5|6719.5|6733.1|6718.1|4
1738289280000|2025-01-31 02:08:00|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|2
1738289290000|2025-01-31 02:08:10|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|0
1738289310000|2025-01-31 02:08:30|6733.3|6718.3|6733.2|6718.2|6733.3|6718.3|6733.1|6718.1|3
1738289410000|2025-01-31 02:10:10|6733.3|6718.3|6732.7|6717.7|6733.3|6718.3|6732.7|6717.7|1
1738289430000|2025-01-31 02:10:30|6732.2|6717.2|6732.7|6717.7|6732.7|6717.7|6732.2|6717.2|1
1738289450000|2025-01-31 02:10:50|||||||||4
1738289470000|2025-01-31 02:11:10|6732.2|6717.2|6732.6|6717.6|6732.7|6717.7|6732.2|6717.2|1
1738289480000|2025-01-31 02:11:20|6732.7|6717.7|6733.3|6718.3|6733.3|6718.3|6732.7|6717.7|2
1738289550000|2025-01-31 02:12:30|||||||||1
1738289580000|2025-01-31 02:13:00|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|1
1738289600000|2025-01-31 02:13:20|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|2
1738289640000|2025-01-31 02:14:00|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1738289690000|2025-01-31 02:14:50|||||||||1
1738289700000|2025-01-31 02:15:00|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|2
1738289710000|2025-01-31 02:15:10|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|1
1738289760000|2025-01-31 02:16:00|6731.8|6716.8|6731.7|6716.7|6731.8|6716.8|6731.6|6716.6|0
1738289770000|2025-01-31 02:16:10|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738289780000|2025-01-31 02:16:20|6732.2|6717.2|6731.7|6716.7|6732.3|6717.3|6731.7|6716.7|2
1738289790000|2025-01-31 02:16:30|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738289820000|2025-01-31 02:17:00|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1738289840000|2025-01-31 02:17:20|6732.6|6717.6|6732.9|6717.9|6732.9|6717.9|6732.6|6717.6|1
1738289850000|2025-01-31 02:17:30|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1738289940000|2025-01-31 02:19:00|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|2
1738289950000|2025-01-31 02:19:10|6734.4|6719.4|6734.8|6719.8|6734.8|6719.8|6734.4|6719.4|0
1738289960000|2025-01-31 02:19:20|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|0
1738289990000|2025-01-31 02:19:50|6734.4|6719.4|6734.7|6719.7|6734.7|6719.7|6734.4|6719.4|0
1738290000000|2025-01-31 02:20:00|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|0
1738290030000|2025-01-31 02:20:30|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|1
1738290060000|2025-01-31 02:21:00|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|0
1738290070000|2025-01-31 02:21:10|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|0
1738290110000|2025-01-31 02:21:50|6733.3|6718.3|6733.8|6718.8|6733.8|6718.8|6733.3|6718.3|0
1738290160000|2025-01-31 02:22:40|6733.9|6718.9|6734.3|6719.3|6734.3|6719.3|6733.9|6718.9|0
1738290280000|2025-01-31 02:24:40|6734.4|6719.4|6735.8|6720.8|6735.8|6720.8|6734.4|6719.4|3
1738290290000|2025-01-31 02:24:50|6735.9|6720.9|6735.8|6720.8|6736.3|6721.3|6735.8|6720.8|0
1738290310000|2025-01-31 02:25:10|6736.2|6721.2|6737.2|6722.2|6737.2|6722.2|6736.2|6721.2|0
1738290350000|2025-01-31 02:25:50|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1738290470000|2025-01-31 02:27:50|6737.2|6722.2|6736.2|6721.2|6737.2|6722.2|6736.2|6721.2|0
1738290480000|2025-01-31 02:28:00|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|0
1738290500000|2025-01-31 02:28:20|6735.7|6720.7|6735.6|6720.6|6735.7|6720.7|6735.6|6720.6|0
1738290550000|2025-01-31 02:29:10|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|0
1738290620000|2025-01-31 02:30:20|6736.3|6721.3|6736.2|6721.2|6736.3|6721.3|6736.2|6721.2|0
1738290820000|2025-01-31 02:33:40|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|0
1738290830000|2025-01-31 02:33:50|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|0
1738290850000|2025-01-31 02:34:10|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|0
1738290960000|2025-01-31 02:36:00|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|0
1738291090000|2025-01-31 02:38:10|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1738291130000|2025-01-31 02:38:50|||||||||1
1738291150000|2025-01-31 02:39:10|6737.3|6722.3|6737.4|6722.4|6737.4|6722.4|6737.3|6722.3|0
1738291190000|2025-01-31 02:39:50|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1738291220000|2025-01-31 02:40:20|6737.3|6722.3|6737.3|6722.3|6737.4|6722.4|6737.3|6722.3|0
1738291300000|2025-01-31 02:41:40|6737.6|6722.6|6740.5|6725.5|6740.7|6725.7|6737.6|6722.6|0
1738291320000|2025-01-31 02:42:00|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1738291350000|2025-01-31 02:42:30|6739.8|6724.8|6741.2|6726.2|6741.2|6726.2|6739.8|6724.8|1
1738291400000|2025-01-31 02:43:20|6741.8|6726.8|6742.8|6727.8|6742.8|6727.8|6741.8|6726.8|1
1738291490000|2025-01-31 02:44:50|6744|6729|6747.7|6732.7|6747.7|6732.7|6744|6729|3
1738291510000|2025-01-31 02:45:10|6747.8|6732.8|6747.3|6732.3|6747.8|6732.8|6747.3|6732.3|0
1738291550000|2025-01-31 02:45:50|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|1
1738291560000|2025-01-31 02:46:00|6746.1|6731.1|6744.8|6729.8|6746.1|6731.1|6744.8|6729.8|0
1738291640000|2025-01-31 02:47:20|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|2
1738291730000|2025-01-31 02:48:50|6741.8|6726.8|6741.3|6726.3|6741.8|6726.8|6740.8|6725.8|0
1738291820000|2025-01-31 02:50:20|6741.8|6726.8|6742.3|6727.3|6742.3|6727.3|6741.8|6726.8|5
1738291840000|2025-01-31 02:50:40|6742.7|6727.7|6742.3|6727.3|6742.7|6727.7|6742.3|6727.3|1
1738291860000|2025-01-31 02:51:00|6740.9|6725.9|6740.8|6725.8|6740.9|6725.9|6738.9|6723.9|9
1738291870000|2025-01-31 02:51:10|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|0
1738291940000|2025-01-31 02:52:20|6741|6726|6738.8|6723.8|6741|6726|6738.8|6723.8|3
1738291970000|2025-01-31 02:52:50|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738291980000|2025-01-31 02:53:00|||||||||1
1738292020000|2025-01-31 02:53:40|||||||||1
1738292090000|2025-01-31 02:54:50|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1738292170000|2025-01-31 02:56:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1738292180000|2025-01-31 02:56:20|6737.4|6722.4|6737.8|6722.8|6737.8|6722.8|6737.4|6722.4|0
1738292200000|2025-01-31 02:56:40|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738292230000|2025-01-31 02:57:10|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1738292260000|2025-01-31 02:57:40|6737.9|6722.9|6738.8|6723.8|6738.8|6723.8|6737.9|6722.9|1
1738292280000|2025-01-31 02:58:00|6739.2|6724.2|6739.5|6724.5|6739.5|6724.5|6739.2|6724.2|1
1738292290000|2025-01-31 02:58:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738292310000|2025-01-31 02:58:30|6741.3|6726.3|6741.4|6726.4|6741.4|6726.4|6741.3|6726.3|1
1738292340000|2025-01-31 02:59:00|6741.6|6726.6|6742.9|6727.9|6742.9|6727.9|6741.6|6726.6|0
1738292440000|2025-01-31 03:00:40|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|0
1738292450000|2025-01-31 03:00:50|6743.2|6728.2|6742.8|6727.8|6743.2|6728.2|6742.8|6727.8|0
1738292500000|2025-01-31 03:01:40|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|1
1738292510000|2025-01-31 03:01:50|6738|6723|6737.9|6722.9|6738|6723|6737.9|6722.9|2
1738292670000|2025-01-31 03:04:30|6737.5|6722.5|6737.4|6722.4|6737.5|6722.5|6737.4|6722.4|2
1738292780000|2025-01-31 03:06:20|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1738292790000|2025-01-31 03:06:30|6738|6723|6738|6723|6738|6723|6738|6723|0
1738292800000|2025-01-31 03:06:40|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1738292820000|2025-01-31 03:07:00|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1738292880000|2025-01-31 03:08:00|6740.9|6725.9|6741.1|6726.1|6741.1|6726.1|6740.9|6725.9|7
1738292890000|2025-01-31 03:08:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738292990000|2025-01-31 03:09:50|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|1
1738293000000|2025-01-31 03:10:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738293290000|2025-01-31 03:14:50|6738.8|6723.8|6738.3|6723.3|6738.8|6723.8|6738.3|6723.3|0
1738293310000|2025-01-31 03:15:10|6740.3|6725.3|6741.4|6726.4|6741.4|6726.4|6740.3|6725.3|2
1738293320000|2025-01-31 03:15:20|6741.9|6726.9|6742.3|6727.3|6742.8|6727.8|6741.9|6726.9|0
1738293550000|2025-01-31 03:19:10|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1738293580000|2025-01-31 03:19:40|6742.8|6727.8|6742.7|6727.7|6742.9|6727.9|6742.7|6727.7|0
1738293590000|2025-01-31 03:19:50|6742.8|6727.8|6742.9|6727.9|6742.9|6727.9|6742.8|6727.8|0
1738293600000|2025-01-31 03:20:00|6743.3|6728.3|6744.7|6729.7|6744.7|6729.7|6743.3|6728.3|0
1738293710000|2025-01-31 03:21:50|6744.2|6729.2|6743.8|6728.8|6744.2|6729.2|6743.8|6728.8|0
1738293720000|2025-01-31 03:22:00|6743.9|6728.9|6743.8|6728.8|6743.9|6728.9|6743.8|6728.8|0
1738294090000|2025-01-31 03:28:10|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|0
1738294100000|2025-01-31 03:28:20|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|1
1738294110000|2025-01-31 03:28:30|6743.9|6728.9|6743.2|6728.2|6743.9|6728.9|6743.2|6728.2|1
1738294120000|2025-01-31 03:28:40|6742.8|6727.8|6742.7|6727.7|6742.8|6727.8|6742.7|6727.7|0
1738294160000|2025-01-31 03:29:20|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|1
1738294190000|2025-01-31 03:29:50|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|0
1738294200000|2025-01-31 03:30:00|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|0
1738294300000|2025-01-31 03:31:40|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|1
1738294330000|2025-01-31 03:32:10|6743.9|6728.9|6744.3|6729.3|6744.3|6729.3|6743.9|6728.9|0
1738294470000|2025-01-31 03:34:30|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|0
1738294630000|2025-01-31 03:37:10|6743.7|6728.7|6743.8|6728.8|6743.8|6728.8|6743.7|6728.7|0
1738294750000|2025-01-31 03:39:10|6743.9|6728.9|6745.3|6730.3|6745.3|6730.3|6743.9|6728.9|1
1738294780000|2025-01-31 03:39:40|6745.7|6730.7|6745.8|6730.8|6745.8|6730.8|6745.7|6730.7|1
1738294790000|2025-01-31 03:39:50|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1738294800000|2025-01-31 03:40:00|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1738294840000|2025-01-31 03:40:40|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|2
1738294940000|2025-01-31 03:42:20|6749.1|6734.1|6749.3|6734.3|6749.3|6734.3|6749.1|6734.1|1
1738294950000|2025-01-31 03:42:30|6749.4|6734.4|6750.8|6735.8|6750.8|6735.8|6749.4|6734.4|0
1738295210000|2025-01-31 03:46:50|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|2
1738295310000|2025-01-31 03:48:30|||||||||1
1738295330000|2025-01-31 03:48:50|6749.4|6734.4|6747.8|6732.8|6749.4|6734.4|6747.8|6732.8|0
1738295530000|2025-01-31 03:52:10|6747.4|6732.4|6747|6732|6747.4|6732.4|6747|6732|0
1738295550000|2025-01-31 03:52:30|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738295820000|2025-01-31 03:57:00|6747.9|6732.9|6748.3|6733.3|6748.3|6733.3|6747.9|6732.9|0
1738296060000|2025-01-31 04:01:00|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|2
1738296100000|2025-01-31 04:01:40|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738296120000|2025-01-31 04:02:00|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1738296290000|2025-01-31 04:04:50|6748.8|6733.8|6748.7|6733.7|6748.8|6733.8|6748.7|6733.7|1
1738296300000|2025-01-31 04:05:00|6748.3|6733.3|6748.2|6733.2|6748.7|6733.7|6748.2|6733.2|1
1738296310000|2025-01-31 04:05:10|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738296330000|2025-01-31 04:05:30|||||||||1
1738296440000|2025-01-31 04:07:20|||||||||1
1738296640000|2025-01-31 04:10:40|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1738296700000|2025-01-31 04:11:40|||||||||1
1738296770000|2025-01-31 04:12:50|6746.3|6731.3|6746.7|6731.7|6746.7|6731.7|6746.3|6731.3|23
1738296780000|2025-01-31 04:13:00|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|0
1738296830000|2025-01-31 04:13:50|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|0
1738296840000|2025-01-31 04:14:00|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|2
1738296850000|2025-01-31 04:14:10|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|0
1738296870000|2025-01-31 04:14:30|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|0
1738296900000|2025-01-31 04:15:00|||||||||1
1738296920000|2025-01-31 04:15:20|6742.7|6727.7|6742.2|6727.2|6742.7|6727.7|6742.2|6727.2|0
1738296930000|2025-01-31 04:15:30|6742.3|6727.3|6742.8|6727.8|6742.8|6727.8|6742.3|6727.3|0
1738296950000|2025-01-31 04:15:50|6742.7|6727.7|6742.3|6727.3|6742.7|6727.7|6742.3|6727.3|0
1738297030000|2025-01-31 04:17:10|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|0
1738297050000|2025-01-31 04:17:30|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|0
1738297070000|2025-01-31 04:17:50|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|0
1738297110000|2025-01-31 04:18:30|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|0
1738297220000|2025-01-31 04:20:20|6742.7|6727.7|6741.7|6726.7|6742.7|6727.7|6741.7|6726.7|0
1738297230000|2025-01-31 04:20:30|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|0
1738297280000|2025-01-31 04:21:20|6740.8|6725.8|6740.3|6725.3|6740.8|6725.8|6740.3|6725.3|0
1738297340000|2025-01-31 04:22:20|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.3|6725.3|0
1738297630000|2025-01-31 04:27:10|6742.4|6727.4|6743.8|6728.8|6744.6|6729.6|6742.4|6727.4|2
1738297660000|2025-01-31 04:27:40|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|0
1738297680000|2025-01-31 04:28:00|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|0
1738298150000|2025-01-31 04:35:50|||||||||1
1738298160000|2025-01-31 04:36:00|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|0
1738298340000|2025-01-31 04:39:00|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|1
1738298350000|2025-01-31 04:39:10|6743.4|6728.4|6743.8|6728.8|6743.8|6728.8|6743.4|6728.4|0
1738298380000|2025-01-31 04:39:40|||||||||1
1738298690000|2025-01-31 04:44:50|6746.3|6731.3|6745.8|6730.8|6747.3|6732.3|6745.8|6730.8|2
1738298700000|2025-01-31 04:45:00|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|7
1738298710000|2025-01-31 04:45:10|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|0
1738298760000|2025-01-31 04:46:00|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|0
1738298860000|2025-01-31 04:47:40|6746.3|6731.3|6746.8|6731.8|6746.8|6731.8|6746.3|6731.3|0
1738298940000|2025-01-31 04:49:00|6746.9|6731.9|6746.8|6731.8|6746.9|6731.9|6746.8|6731.8|0
1738298950000|2025-01-31 04:49:10|6747|6732|6747|6732|6747|6732|6747|6732|0
1738298970000|2025-01-31 04:49:30|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|0
1738299100000|2025-01-31 04:51:40|6747.3|6732.3|6746.9|6731.9|6747.3|6732.3|6746.9|6731.9|0
1738299110000|2025-01-31 04:51:50|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1738299200000|2025-01-31 04:53:20|6746.9|6731.9|6747.1|6732.1|6747.1|6732.1|6746.9|6731.9|0
1738299210000|2025-01-31 04:53:30|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|0
1738299270000|2025-01-31 04:54:30|6746.9|6731.9|6746.9|6731.9|6747.3|6732.3|6746.9|6731.9|3
1738299290000|2025-01-31 04:54:50|6746.7|6731.7|6746.3|6731.3|6746.7|6731.7|6746.3|6731.3|0
1738299370000|2025-01-31 04:56:10|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1738299430000|2025-01-31 04:57:10|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|2
1738299490000|2025-01-31 04:58:10|6745.6|6730.6|6745.9|6730.9|6745.9|6730.9|6745.5|6730.5|1
1738299500000|2025-01-31 04:58:20|6746|6731|6746.4|6731.4|6746.4|6731.4|6746|6731|0
1738299570000|2025-01-31 04:59:30|6746.1|6731.1|6744.9|6729.9|6746.1|6731.1|6744.9|6729.9|0
1738299630000|2025-01-31 05:00:30|6743.6|6728.6|6743|6728|6743.6|6728.6|6743|6728|1
1738299700000|2025-01-31 05:01:40|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|0
1738299850000|2025-01-31 05:04:10|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|1
1738299870000|2025-01-31 05:04:30|6743|6728|6743.5|6728.5|6743.5|6728.5|6743|6728|0
1738300030000|2025-01-31 05:07:10|6743.6|6728.6|6745.9|6730.9|6745.9|6730.9|6743.6|6728.6|1
1738300320000|2025-01-31 05:12:00|6746.8|6731.8|6747.4|6732.4|6747.4|6732.4|6746.8|6731.8|1
1738300330000|2025-01-31 05:12:10|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1738300490000|2025-01-31 05:14:50|||||||||1
1738300580000|2025-01-31 05:16:20|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|0
1738300640000|2025-01-31 05:17:20|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1738300880000|2025-01-31 05:21:20|||||||||1
1738301100000|2025-01-31 05:25:00|||||||||1
1738301390000|2025-01-31 05:29:50|||||||||1
1738301410000|2025-01-31 05:30:10|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|4
1738301430000|2025-01-31 05:30:30|6746.7|6731.7|6744.4|6729.4|6746.7|6731.7|6744.4|6729.4|13
1738301500000|2025-01-31 05:31:40|6744.3|6729.3|6743.9|6728.9|6744.3|6729.3|6743.9|6728.9|0
1738301520000|2025-01-31 05:32:00|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|0
1738301530000|2025-01-31 05:32:10|6743|6728|6743|6728|6743|6728|6743|6728|0
1738301680000|2025-01-31 05:34:40|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|0
1738301690000|2025-01-31 05:34:50|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738301710000|2025-01-31 05:35:10|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|0
1738301900000|2025-01-31 05:38:20|6744|6729|6744.4|6729.4|6744.4|6729.4|6744|6729|0
1738301940000|2025-01-31 05:39:00|6744.8|6729.8|6744.9|6729.9|6744.9|6729.9|6744.4|6729.4|1
1738302090000|2025-01-31 05:41:30|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|0
1738302120000|2025-01-31 05:42:00|6744.9|6729.9|6744.9|6729.9|6744.9|6729.9|6744.9|6729.9|0
1738302230000|2025-01-31 05:43:50|6744.8|6729.8|6744.8|6729.8|6744.9|6729.9|6744.8|6729.8|0
1738302240000|2025-01-31 05:44:00|6744.9|6729.9|6744.9|6729.9|6745.4|6730.4|6744.9|6729.9|1
1738302270000|2025-01-31 05:44:30|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|0
1738302400000|2025-01-31 05:46:40|6745.4|6730.4|6745.5|6730.5|6745.5|6730.5|6745.4|6730.4|0
1738302420000|2025-01-31 05:47:00|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|0
1738302620000|2025-01-31 05:50:20|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|1
1738302630000|2025-01-31 05:50:30|||||||||1
1738302640000|2025-01-31 05:50:40|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|0
1738302660000|2025-01-31 05:51:00|6745.8|6730.8|6745.4|6730.4|6745.8|6730.8|6745.4|6730.4|0
1738302680000|2025-01-31 05:51:20|6744.8|6729.8|6744.3|6729.3|6744.8|6729.8|6744.3|6729.3|1
1738302690000|2025-01-31 05:51:30|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|0
1738302700000|2025-01-31 05:51:40|6744.3|6729.3|6743.4|6728.4|6744.3|6729.3|6743.4|6728.4|0
1738302730000|2025-01-31 05:52:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738302760000|2025-01-31 05:52:40|6743.4|6728.4|6742.3|6727.3|6743.4|6728.4|6742.3|6727.3|0
1738302780000|2025-01-31 05:53:00|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|0
1738302820000|2025-01-31 05:53:40|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|0
1738302830000|2025-01-31 05:53:50|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|0
1738302840000|2025-01-31 05:54:00|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|1
1738302910000|2025-01-31 05:55:10|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|0
1738302970000|2025-01-31 05:56:10|6744.7|6729.7|6745.4|6730.4|6745.4|6730.4|6744.7|6729.7|1
1738303340000|2025-01-31 06:02:20|6747.4|6732.4|6747.9|6732.9|6747.9|6732.9|6747.4|6732.4|3
1738303540000|2025-01-31 06:05:40|6748|6733|6748|6733|6748|6733|6748|6733|0
1738303550000|2025-01-31 06:05:50|6746.9|6731.9|6747|6732|6747|6732|6746.9|6731.9|1
1738303650000|2025-01-31 06:07:30|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|2
1738303740000|2025-01-31 06:09:00|6746.8|6731.8|6745.9|6730.9|6746.8|6731.8|6745.9|6730.9|1
1738303750000|2025-01-31 06:09:10|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1738303770000|2025-01-31 06:09:30|6746|6731|6745.9|6730.9|6746|6731|6745.9|6730.9|0
1738303780000|2025-01-31 06:09:40|6746|6731|6745.9|6730.9|6746|6731|6745.9|6730.9|0
1738303790000|2025-01-31 06:09:50|6746|6731|6745.9|6730.9|6746|6731|6745.9|6730.9|0
1738303800000|2025-01-31 06:10:00|6746|6731|6745.9|6730.9|6746|6731|6745.9|6730.9|0
1738303810000|2025-01-31 06:10:10|6746|6731|6746|6731|6746|6731|6745.9|6730.9|0
1738303820000|2025-01-31 06:10:20|6745.9|6730.9|6745.9|6730.9|6746|6731|6745.9|6730.9|0
1738303830000|2025-01-31 06:10:30|6746|6731|6746|6731|6746|6731|6746|6731|0
1738303930000|2025-01-31 06:12:10|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1738304120000|2025-01-31 06:15:20|6746.6|6731.6|6748.4|6733.4|6748.5|6733.5|6746.6|6731.6|1
1738304140000|2025-01-31 06:15:40|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1738304150000|2025-01-31 06:15:50|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|1
1738304160000|2025-01-31 06:16:00|6750|6735|6750|6735|6750|6735|6750|6735|0
1738304270000|2025-01-31 06:17:50|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|0
1738304290000|2025-01-31 06:18:10|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738304320000|2025-01-31 06:18:40|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1738304340000|2025-01-31 06:19:00|6751|6736|6751|6736|6751|6736|6751|6736|0
1738304370000|2025-01-31 06:19:30|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1738304400000|2025-01-31 06:20:00|6751|6736|6751|6736|6751|6736|6751|6736|0
1738304590000|2025-01-31 06:23:10|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|0
1738304680000|2025-01-31 06:24:40|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|1
1738304780000|2025-01-31 06:26:20|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|5
1738304870000|2025-01-31 06:27:50|||||||||1
1738304910000|2025-01-31 06:28:30|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738304940000|2025-01-31 06:29:00|6752.7|6737.7|6752.5|6737.5|6752.7|6737.7|6752|6737|3
1738305020000|2025-01-31 06:30:20|6753.4|6738.4|6753.6|6738.6|6754.1|6739.1|6753.4|6738.4|2
1738305070000|2025-01-31 06:31:10|6753.5|6738.5|6752.5|6737.5|6753.5|6738.5|6752.5|6737.5|0
1738305080000|2025-01-31 06:31:20|6751.6|6736.6|6751.7|6736.7|6751.7|6736.7|6751.6|6736.6|0
1738305100000|2025-01-31 06:31:40|6751.9|6736.9|6751.6|6736.6|6751.9|6736.9|6751.6|6736.6|0
1738305120000|2025-01-31 06:32:00|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|0
1738305130000|2025-01-31 06:32:10|6751.2|6736.2|6751.6|6736.6|6751.6|6736.6|6751.2|6736.2|0
1738305160000|2025-01-31 06:32:40|6751.1|6736.1|6751.6|6736.6|6751.6|6736.6|6751.1|6736.1|0
1738305220000|2025-01-31 06:33:40|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|0
1738305230000|2025-01-31 06:33:50|6750.8|6735.8|6751.6|6736.6|6751.6|6736.6|6750.8|6735.8|0
1738305450000|2025-01-31 06:37:30|6753.2|6738.2|6752.6|6737.6|6753.7|6738.7|6752.6|6737.6|4
1738305480000|2025-01-31 06:38:00|||||||||1
1738305500000|2025-01-31 06:38:20|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|1
1738305510000|2025-01-31 06:38:30|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1738305520000|2025-01-31 06:38:40|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|2
1738305540000|2025-01-31 06:39:00|6753.5|6738.5|6755|6740|6755|6740|6753.5|6738.5|5
1738305550000|2025-01-31 06:39:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1738305560000|2025-01-31 06:39:20|6755|6740|6755|6740|6755|6740|6755|6740|0
1738305570000|2025-01-31 06:39:30|6755.4|6740.4|6756|6741|6756.1|6741.1|6755|6740|4
1738305580000|2025-01-31 06:39:40|6756.1|6741.1|6756|6741|6756.1|6741.1|6756|6741|0
1738305590000|2025-01-31 06:39:50|6755.9|6740.9|6756|6741|6756.1|6741.1|6755.9|6740.9|0
1738305600000|2025-01-31 06:40:00|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738305620000|2025-01-31 06:40:20|6755.1|6740.1|6754.5|6739.5|6755.1|6740.1|6754.5|6739.5|1
1738305640000|2025-01-31 06:40:40|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1738305670000|2025-01-31 06:41:10|6754|6739|6754|6739|6754|6739|6754|6739|0
1738305720000|2025-01-31 06:42:00|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738305730000|2025-01-31 06:42:10|6754|6739|6754|6739|6754|6739|6754|6739|0
1738305780000|2025-01-31 06:43:00|6754.1|6739.1|6754|6739|6754.1|6739.1|6754|6739|1
1738305840000|2025-01-31 06:44:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1738305900000|2025-01-31 06:45:00|6754.9|6739.9|6754.9|6739.9|6755|6740|6754.9|6739.9|1
1738305910000|2025-01-31 06:45:10|6754|6739|6754|6739|6754|6739|6754|6739|0
1738305970000|2025-01-31 06:46:10|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738306020000|2025-01-31 06:47:00|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|1
1738306080000|2025-01-31 06:48:00|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|12
1738306140000|2025-01-31 06:49:00|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|0
1738306160000|2025-01-31 06:49:20|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6
1738306210000|2025-01-31 06:50:10|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738306220000|2025-01-31 06:50:20|6750.6|6735.6|6750.5|6735.5|6751.1|6736.1|6750.5|6735.5|2
1738306230000|2025-01-31 06:50:30|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|0
1738306240000|2025-01-31 06:50:40|6750.5|6735.5|6750.4|6735.4|6750.5|6735.5|6750.4|6735.4|0
1738306260000|2025-01-31 06:51:00|6750.3|6735.3|6748.6|6733.6|6750.3|6735.3|6748.6|6733.6|0
1738306270000|2025-01-31 06:51:10|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|0
1738306290000|2025-01-31 06:51:30|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1738306300000|2025-01-31 06:51:40|6749|6734|6749|6734|6749|6734|6749|6734|0
1738306450000|2025-01-31 06:54:10|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1738306640000|2025-01-31 06:57:20|6749.7|6734.7|6749|6734|6750.6|6735.6|6749|6734|3
1738306650000|2025-01-31 06:57:30|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|0
1738306690000|2025-01-31 06:58:10|6749|6734|6749|6734|6749|6734|6749|6734|0
1738306790000|2025-01-31 06:59:50|6749.5|6734.5|6749.4|6734.4|6749.5|6734.5|6749|6734|1
1738306800000|2025-01-31 07:00:00|6749|6734|6749|6734|6749|6734|6749|6734|0
1738306850000|2025-01-31 07:00:50|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1738306860000|2025-01-31 07:01:00|6748.9|6733.9|6749.1|6734.1|6749.1|6734.1|6748.9|6733.9|1
1738306870000|2025-01-31 07:01:10|6749|6734|6749|6734|6749|6734|6749|6734|0
1738306900000|2025-01-31 07:01:40|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|0
1738306940000|2025-01-31 07:02:20|6748.9|6733.9|6748|6733|6748.9|6733.9|6748|6733|0
1738306950000|2025-01-31 07:02:30|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|0
1738306960000|2025-01-31 07:02:40|6748|6733|6749|6734|6749|6734|6748|6733|0
1738307000000|2025-01-31 07:03:20|6750|6735|6750|6735|6750|6735|6750|6735|0
1738307020000|2025-01-31 07:03:40|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1738307160000|2025-01-31 07:06:00|6750.7|6735.7|6751.1|6736.1|6751.1|6736.1|6750.7|6735.7|0
1738307170000|2025-01-31 07:06:10|6751|6736|6751|6736|6751|6736|6750.6|6735.6|1
1738307200000|2025-01-31 07:06:40|6751.1|6736.1|6751.5|6736.5|6751.5|6736.5|6751.1|6736.1|0
1738307210000|2025-01-31 07:06:50|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|1
1738307220000|2025-01-31 07:07:00|6751|6736|6751|6736|6751|6736|6751|6736|0
1738307230000|2025-01-31 07:07:10|6751.1|6736.1|6751|6736|6751.1|6736.1|6751|6736|0
1738307240000|2025-01-31 07:07:20|6751.5|6736.5|6751|6736|6751.5|6736.5|6751|6736|1
1738307250000|2025-01-31 07:07:30|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738307260000|2025-01-31 07:07:40|6750.6|6735.6|6751|6736|6751|6736|6750.6|6735.6|0
1738307370000|2025-01-31 07:09:30|6752|6737|6752|6737|6752|6737|6752|6737|0
1738307470000|2025-01-31 07:11:10|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1738307490000|2025-01-31 07:11:30|6752.5|6737.5|6753.1|6738.1|6753.1|6738.1|6752.5|6737.5|1
1738307500000|2025-01-31 07:11:40|6753|6738|6753.6|6738.6|6753.6|6738.6|6753|6738|0
1738307610000|2025-01-31 07:13:30|6754|6739|6754|6739|6754|6739|6754|6739|0
1738307630000|2025-01-31 07:13:50|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|1
1738307650000|2025-01-31 07:14:10|6756|6741|6756|6741|6756.1|6741.1|6756|6741|1
1738307660000|2025-01-31 07:14:20|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1738307670000|2025-01-31 07:14:30|6757|6742|6755.9|6740.9|6757|6742|6755.9|6740.9|2
1738307680000|2025-01-31 07:14:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1738307740000|2025-01-31 07:15:40|6754.1|6739.1|6753.9|6738.9|6754.5|6739.5|6753.9|6738.9|2
1738307760000|2025-01-31 07:16:00|6753.4|6738.4|6753.5|6738.5|6753.5|6738.5|6753.4|6738.4|0
1738307800000|2025-01-31 07:16:40|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738307820000|2025-01-31 07:17:00|||||||||1
1738307850000|2025-01-31 07:17:30|6754.4|6739.4|6754.1|6739.1|6754.4|6739.4|6754.1|6739.1|0
1738307860000|2025-01-31 07:17:40|6754|6739|6754|6739|6754.1|6739.1|6754|6739|0
1738307920000|2025-01-31 07:18:40|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738307980000|2025-01-31 07:19:40|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1738308010000|2025-01-31 07:20:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1738308060000|2025-01-31 07:21:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|2
1738308070000|2025-01-31 07:21:10|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738308130000|2025-01-31 07:22:10|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1738308160000|2025-01-31 07:22:40|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738308220000|2025-01-31 07:23:40|6752.8|6737.8|6752.9|6737.9|6752.9|6737.9|6752.8|6737.8|0
1738308310000|2025-01-31 07:25:10|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|0
1738308360000|2025-01-31 07:26:00|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738308410000|2025-01-31 07:26:50|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1738308480000|2025-01-31 07:28:00|6755|6740|6755|6740|6755|6740|6755|6740|0
1738308540000|2025-01-31 07:29:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1738308550000|2025-01-31 07:29:10|6755|6740|6755|6740|6755|6740|6755|6740|0
1738308580000|2025-01-31 07:29:40|6754|6739|6753.9|6738.9|6754|6739|6753.9|6738.9|12
1738308590000|2025-01-31 07:29:50|6753|6738|6753.1|6738.1|6753.1|6738.1|6753|6738|0
1738308600000|2025-01-31 07:30:00|6753|6738|6753|6738|6753|6738|6753|6738|0
1738308670000|2025-01-31 07:31:10|6753.5|6738.5|6754.5|6739.5|6754.5|6739.5|6753.5|6738.5|3
1738308680000|2025-01-31 07:31:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1738308720000|2025-01-31 07:32:00|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1738308750000|2025-01-31 07:32:30|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|1
1738308760000|2025-01-31 07:32:40|6756.6|6741.6|6756.5|6741.5|6756.6|6741.6|6756.5|6741.5|1
1738308770000|2025-01-31 07:32:50|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|1
1738308790000|2025-01-31 07:33:10|6756.1|6741.1|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|0
1738308800000|2025-01-31 07:33:20|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1738308820000|2025-01-31 07:33:40|||||||||1
1738308850000|2025-01-31 07:34:10|||||||||1
1738308880000|2025-01-31 07:34:40|||||||||1
1738308940000|2025-01-31 07:35:40|||||||||1
1738309000000|2025-01-31 07:36:40|6756.5|6741.5|6756.6|6741.6|6756.6|6741.6|6756.5|6741.5|2
1738309020000|2025-01-31 07:37:00|6756.7|6741.7|6757.1|6742.1|6757.1|6742.1|6756.7|6741.7|0
1738309040000|2025-01-31 07:37:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|22
1738309050000|2025-01-31 07:37:30|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|2
1738309060000|2025-01-31 07:37:40|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1738309090000|2025-01-31 07:38:10|6755.6|6740.6|6755.7|6740.7|6755.7|6740.7|6755.6|6740.6|0
1738309100000|2025-01-31 07:38:20|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738309160000|2025-01-31 07:39:20|6755.5|6740.5|6755.1|6740.1|6755.5|6740.5|6755.1|6740.1|0
1738309310000|2025-01-31 07:41:50|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|1
1738309430000|2025-01-31 07:43:50|6757|6742|6757.1|6742.1|6757.1|6742.1|6757|6742|1
1738309480000|2025-01-31 07:44:40|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1738309490000|2025-01-31 07:44:50|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1738309530000|2025-01-31 07:45:30|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1738309540000|2025-01-31 07:45:40|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1738309590000|2025-01-31 07:46:30|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|3
1738309600000|2025-01-31 07:46:40|6756.8|6741.8|6756.7|6741.7|6756.8|6741.8|6756.7|6741.7|1
1738309680000|2025-01-31 07:48:00|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|0
1738309690000|2025-01-31 07:48:10|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|0
1738309700000|2025-01-31 07:48:20|6757.1|6742.1|6756.7|6741.7|6757.1|6742.1|6756.7|6741.7|0
1738309720000|2025-01-31 07:48:40|6757.2|6742.2|6758.1|6743.1|6758.1|6743.1|6757.2|6742.2|1
1738309740000|2025-01-31 07:49:00|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1738309770000|2025-01-31 07:49:30|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1738309780000|2025-01-31 07:49:40|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|1
1738309820000|2025-01-31 07:50:20|||||||||1
1738309830000|2025-01-31 07:50:30|6756.2|6741.2|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|1
1738309870000|2025-01-31 07:51:10|6756.6|6741.6|6756.3|6741.3|6756.6|6741.6|6756.1|6741.1|14
1738309890000|2025-01-31 07:51:30|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|1
1738309950000|2025-01-31 07:52:30|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|1
1738309960000|2025-01-31 07:52:40|6758.2|6743.2|6758.3|6743.3|6758.3|6743.3|6758.2|6743.2|1
1738310000000|2025-01-31 07:53:20|6758.2|6743.2|6757.8|6742.8|6758.2|6743.2|6757.8|6742.8|0
1738310020000|2025-01-31 07:53:40|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|1
1738310040000|2025-01-31 07:54:00|6757.1|6742.1|6756.8|6741.8|6757.1|6742.1|6756.8|6741.8|0
1738310080000|2025-01-31 07:54:40|6756.9|6741.9|6756.7|6741.7|6756.9|6741.9|6756.7|6741.7|1
1738310090000|2025-01-31 07:54:50|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.2|6742.2|0
1738310110000|2025-01-31 07:55:10|6757.8|6742.8|6757.7|6742.7|6757.8|6742.8|6757.7|6742.7|0
1738310130000|2025-01-31 07:55:30|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|0
1738310140000|2025-01-31 07:55:40|6756.5|6741.5|6756.3|6741.3|6756.5|6741.5|6756.3|6741.3|1
1738310160000|2025-01-31 07:56:00|6756.8|6741.8|6756.3|6741.3|6756.8|6741.8|6756.3|6741.3|0
1738310180000|2025-01-31 07:56:20|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1738310280000|2025-01-31 07:58:00|6754.8|6739.8|6755.2|6740.2|6755.3|6740.3|6754.8|6739.8|0
1738310290000|2025-01-31 07:58:10|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1738310300000|2025-01-31 07:58:20|6754.9|6739.9|6754.8|6739.8|6754.9|6739.9|6754.8|6739.8|0
1738310340000|2025-01-31 07:59:00|6754.7|6739.7|6754.3|6739.3|6754.7|6739.7|6754.3|6739.3|7
1738310380000|2025-01-31 07:59:40|6752.8|6737.8|6752.7|6737.7|6753.2|6738.2|6752.7|6737.7|1
1738310390000|2025-01-31 07:59:50|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|5
1738310400000|2025-01-31 08:00:00|6751.3|6736.3|6750.3|6735.3|6751.3|6736.3|6750.3|6735.3|2
1738310460000|2025-01-31 08:01:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|1
1738310470000|2025-01-31 08:01:10|6751.7|6736.7|6752.2|6737.2|6752.3|6737.3|6751.7|6736.7|8
1738310480000|2025-01-31 08:01:20|6754.2|6739.2|6753.2|6738.2|6754.2|6739.2|6753.2|6738.2|1
1738310490000|2025-01-31 08:01:30|||||||||1
1738310560000|2025-01-31 08:02:40|6753.3|6738.3|6752.3|6737.3|6753.3|6738.3|6752.3|6737.3|2
1738310580000|2025-01-31 08:03:00|||||||||1
1738310670000|2025-01-31 08:04:30|||||||||1
1738310730000|2025-01-31 08:05:30|||||||||1
1738310740000|2025-01-31 08:05:40|||||||||1
1738310770000|2025-01-31 08:06:10|6752.2|6737.2|6751.8|6736.8|6752.2|6737.2|6751.8|6736.8|0
1738310780000|2025-01-31 08:06:20|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|2
1738310800000|2025-01-31 08:06:40|6753.3|6738.3|6754.3|6739.3|6754.4|6739.4|6753.3|6738.3|3
1738310810000|2025-01-31 08:06:50|6754.4|6739.4|6754.3|6739.3|6754.4|6739.4|6754.3|6739.3|0
1738310860000|2025-01-31 08:07:40|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|1
1738310880000|2025-01-31 08:08:00|6752.8|6737.8|6753.2|6738.2|6753.2|6738.2|6752.8|6737.8|0
1738310890000|2025-01-31 08:08:10|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|0
1738310900000|2025-01-31 08:08:20|6752.7|6737.7|6752.3|6737.3|6752.7|6737.7|6752.3|6737.3|0
1738310920000|2025-01-31 08:08:40|||||||||1
1738310960000|2025-01-31 08:09:20|||||||||2
1738310980000|2025-01-31 08:09:40|6751.8|6736.8|6751.8|6736.8|6752.3|6737.3|6751.8|6736.8|13
1738310990000|2025-01-31 08:09:50|||||||||2
1738311000000|2025-01-31 08:10:00|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1738311010000|2025-01-31 08:10:10|6752.8|6737.8|6753.3|6738.3|6753.3|6738.3|6752.3|6737.3|1
1738311020000|2025-01-31 08:10:20|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|1
1738311040000|2025-01-31 08:10:40|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|2
1738311070000|2025-01-31 08:11:10|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|1
1738311080000|2025-01-31 08:11:20|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1738311100000|2025-01-31 08:11:40|6748.8|6733.8|6746.2|6731.2|6748.8|6733.8|6746.2|6731.2|2
1738311110000|2025-01-31 08:11:50|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|0
1738311120000|2025-01-31 08:12:00|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|1
1738311130000|2025-01-31 08:12:10|6745.2|6730.2|6745.3|6730.3|6745.3|6730.3|6745.2|6730.2|0
1738311140000|2025-01-31 08:12:20|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1738311150000|2025-01-31 08:12:30|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|0
1738311160000|2025-01-31 08:12:40|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1738311170000|2025-01-31 08:12:50|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|0
1738311180000|2025-01-31 08:13:00|6743.8|6728.8|6743.3|6728.3|6743.8|6728.8|6743.3|6728.3|1
1738311210000|2025-01-31 08:13:30|||||||||1
1738311220000|2025-01-31 08:13:40|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|2
1738311230000|2025-01-31 08:13:50|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|1
1738311240000|2025-01-31 08:14:00|6743.4|6728.4|6743.8|6728.8|6743.8|6728.8|6743.4|6728.4|0
1738311250000|2025-01-31 08:14:10|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|1
1738311260000|2025-01-31 08:14:20|6744.7|6729.7|6744.3|6729.3|6744.7|6729.7|6744.3|6729.3|0
1738311270000|2025-01-31 08:14:30|6744.4|6729.4|6744.8|6729.8|6744.8|6729.8|6744.4|6729.4|0
1738311280000|2025-01-31 08:14:40|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|6744.3|6729.3|0
1738311300000|2025-01-31 08:15:00|6743.3|6728.3|6743.2|6728.2|6743.3|6728.3|6743.2|6728.2|5
1738311310000|2025-01-31 08:15:10|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|0
1738311420000|2025-01-31 08:17:00|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|0
1738311430000|2025-01-31 08:17:10|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|1
1738311490000|2025-01-31 08:18:10|||||||||2
1738311520000|2025-01-31 08:18:40|||||||||1
1738311540000|2025-01-31 08:19:00|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|1
1738311610000|2025-01-31 08:20:10|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1738311620000|2025-01-31 08:20:20|||||||||2
1738311640000|2025-01-31 08:20:40|6739.2|6724.2|6740.2|6725.2|6740.2|6725.2|6739.2|6724.2|1
1738311650000|2025-01-31 08:20:50|6741.2|6726.2|6741.1|6726.1|6741.2|6726.2|6741.1|6726.1|0
1738311660000|2025-01-31 08:21:00|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738311670000|2025-01-31 08:21:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738311710000|2025-01-31 08:21:50|6740.7|6725.7|6741.4|6726.4|6741.7|6726.7|6740.3|6725.3|23
1738311720000|2025-01-31 08:22:00|6742.2|6727.2|6741.2|6726.2|6743.3|6728.3|6741.2|6726.2|2
1738311760000|2025-01-31 08:22:40|6741.3|6726.3|6740.9|6725.9|6741.3|6726.3|6740.9|6725.9|1
1738311780000|2025-01-31 08:23:00|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6740.8|6725.8|3
1738311790000|2025-01-31 08:23:10|6740.8|6725.8|6740.3|6725.3|6740.8|6725.8|6740.3|6725.3|0
1738311800000|2025-01-31 08:23:20|6740.2|6725.2|6741.8|6726.8|6741.8|6726.8|6740.2|6725.2|15
1738311810000|2025-01-31 08:23:30|6740.2|6725.2|6740.3|6725.3|6740.3|6725.3|6739.2|6724.2|15
1738311840000|2025-01-31 08:24:00|6740.7|6725.7|6741.8|6726.8|6741.8|6726.8|6740.7|6725.7|1
1738311850000|2025-01-31 08:24:10|6741.2|6726.2|6741.3|6726.3|6741.3|6726.3|6741.2|6726.2|1
1738311870000|2025-01-31 08:24:30|6741.2|6726.2|6741.1|6726.1|6741.2|6726.2|6741.1|6726.1|0
1738311880000|2025-01-31 08:24:40|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738311900000|2025-01-31 08:25:00|6741.2|6726.2|6740.7|6725.7|6741.2|6726.2|6740.7|6725.7|0
1738311910000|2025-01-31 08:25:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738311930000|2025-01-31 08:25:30|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738312030000|2025-01-31 08:27:10|6740.8|6725.8|6740.7|6725.7|6741.7|6726.7|6740.7|6725.7|17
1738312040000|2025-01-31 08:27:20|6740.5|6725.5|6740.1|6725.1|6740.5|6725.5|6740.1|6725.1|0
1738312050000|2025-01-31 08:27:30|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1738312070000|2025-01-31 08:27:50|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|1
1738312090000|2025-01-31 08:28:10|6740.1|6725.1|6739.7|6724.7|6740.1|6725.1|6739.7|6724.7|0
1738312140000|2025-01-31 08:29:00|6739.8|6724.8|6741.2|6726.2|6741.2|6726.2|6739.8|6724.8|0
1738312230000|2025-01-31 08:30:30|6740.7|6725.7|6740.3|6725.3|6740.7|6725.7|6740.3|6725.3|0
1738312270000|2025-01-31 08:31:10|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.3|6725.3|0
1738312280000|2025-01-31 08:31:20|6740.3|6725.3|6740.4|6725.4|6740.4|6725.4|6740.3|6725.3|0
1738312290000|2025-01-31 08:31:30|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738312310000|2025-01-31 08:31:50|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|0
1738312320000|2025-01-31 08:32:00|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738312350000|2025-01-31 08:32:30|6740.8|6725.8|6740.3|6725.3|6740.8|6725.8|6740.3|6725.3|0
1738312380000|2025-01-31 08:33:00|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|0
1738312390000|2025-01-31 08:33:10|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1738312400000|2025-01-31 08:33:20|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738312410000|2025-01-31 08:33:30|6740.4|6725.4|6741.2|6726.2|6741.3|6726.3|6740.2|6725.2|0
1738312430000|2025-01-31 08:33:50|6741.3|6726.3|6741.2|6726.2|6741.3|6726.3|6741.2|6726.2|0
1738312440000|2025-01-31 08:34:00|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|0
1738312470000|2025-01-31 08:34:30|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|0
1738312480000|2025-01-31 08:34:40|||||||||2
1738312490000|2025-01-31 08:34:50|6742.2|6727.2|6744.3|6729.3|6744.4|6729.4|6742.2|6727.2|3
1738312500000|2025-01-31 08:35:00|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|2
1738312530000|2025-01-31 08:35:30|6745.2|6730.2|6744.7|6729.7|6745.2|6730.2|6744.7|6729.7|1
1738312570000|2025-01-31 08:36:10|6744.6|6729.6|6744.7|6729.7|6744.7|6729.7|6744.2|6729.2|1
1738312610000|2025-01-31 08:36:50|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|2
1738312620000|2025-01-31 08:37:00|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1738312670000|2025-01-31 08:37:50|6742.2|6727.2|6741.7|6726.7|6742.2|6727.2|6741.7|6726.7|0
1738312680000|2025-01-31 08:38:00|6741.8|6726.8|6743.1|6728.1|6744|6729|6741.8|6726.8|26
1738312690000|2025-01-31 08:38:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738312700000|2025-01-31 08:38:20|6743|6728|6742.1|6727.1|6743|6728|6742|6727|0
1738312710000|2025-01-31 08:38:30|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742|6727|0
1738312730000|2025-01-31 08:38:50|6742.4|6727.4|6742|6727|6742.4|6727.4|6741.5|6726.5|0
1738312750000|2025-01-31 08:39:10|6741|6726|6741|6726|6741|6726|6740.5|6725.5|3
1738312780000|2025-01-31 08:39:40|6740.5|6725.5|6741.5|6726.5|6741.5|6726.5|6740.5|6725.5|4
1738312790000|2025-01-31 08:39:50|6741|6726|6741.5|6726.5|6741.5|6726.5|6741|6726|0
1738313040000|2025-01-31 08:44:00|6741.4|6726.4|6741.4|6726.4|6741.5|6726.5|6741.1|6726.1|1
1738313050000|2025-01-31 08:44:10|6740.7|6725.7|6740.5|6725.5|6741|6726|6740.5|6725.5|6
1738313100000|2025-01-31 08:45:00|6740|6725|6740|6725|6740|6725|6740|6725|0
1738313110000|2025-01-31 08:45:10|6739.5|6724.5|6739.5|6724.5|6740.4|6725.4|6739.4|6724.4|7
1738313210000|2025-01-31 08:46:50|||||||||4
1738313360000|2025-01-31 08:49:20|6739|6724|6739|6724|6739|6724|6739|6724|4
1738313370000|2025-01-31 08:49:30|6739.4|6724.4|6740.4|6725.4|6740.5|6725.5|6739.4|6724.4|3
1738313380000|2025-01-31 08:49:40|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738313400000|2025-01-31 08:50:00|6740.4|6725.4|6740.1|6725.1|6740.5|6725.5|6740|6725|0
1738313410000|2025-01-31 08:50:10|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738313420000|2025-01-31 08:50:20|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|1
1738313480000|2025-01-31 08:51:20|6741.4|6726.4|6741.5|6726.5|6741.5|6726.5|6741|6726|0
1738313510000|2025-01-31 08:51:50|6741|6726|6741|6726|6741|6726|6741|6726|0
1738313520000|2025-01-31 08:52:00|6741.5|6726.5|6741.6|6726.6|6741.6|6726.6|6741.5|6726.5|0
1738313530000|2025-01-31 08:52:10|6742|6727|6741|6726|6742|6727|6740.5|6725.5|3
1738313540000|2025-01-31 08:52:20|6740.9|6725.9|6740.5|6725.5|6740.9|6725.9|6740.5|6725.5|0
1738313550000|2025-01-31 08:52:30|6740.6|6725.6|6739.6|6724.6|6741|6726|6739.5|6724.5|1
1738313560000|2025-01-31 08:52:40|6739.9|6724.9|6739.5|6724.5|6740|6725|6739.5|6724.5|1
1738313570000|2025-01-31 08:52:50|6739.6|6724.6|6739.5|6724.5|6740|6725|6739.5|6724.5|0
1738313580000|2025-01-31 08:53:00|6739.6|6724.6|6738.5|6723.5|6740|6725|6738.5|6723.5|0
1738313590000|2025-01-31 08:53:10|6738|6723|6738.5|6723.5|6738.5|6723.5|6738|6723|1
1738313610000|2025-01-31 08:53:30|6739|6724|6738.5|6723.5|6739.5|6724.5|6738.5|6723.5|4
1738313660000|2025-01-31 08:54:20|6739.5|6724.5|6739|6724|6739.5|6724.5|6739|6724|0
1738313670000|2025-01-31 08:54:30|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739|6724|0
1738313690000|2025-01-31 08:54:50|6740|6725|6739.5|6724.5|6740|6725|6739.5|6724.5|0
1738313700000|2025-01-31 08:55:00|6739.6|6724.6|6739.5|6724.5|6739.9|6724.9|6739.5|6724.5|0
1738313720000|2025-01-31 08:55:20|6739.6|6724.6|6740|6725|6740|6725|6739.5|6724.5|0
1738313730000|2025-01-31 08:55:30|6739.9|6724.9|6739.5|6724.5|6739.9|6724.9|6739.5|6724.5|0
1738313750000|2025-01-31 08:55:50|6739|6724|6739|6724|6739|6724|6738.6|6723.6|0
1738313760000|2025-01-31 08:56:00|6738.5|6723.5|6738.5|6723.5|6738.6|6723.6|6738.5|6723.5|0
1738313770000|2025-01-31 08:56:10|6738.6|6723.6|6739|6724|6739|6724|6738.6|6723.6|0
1738313860000|2025-01-31 08:57:40|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|1
1738313880000|2025-01-31 08:58:00|6739.3|6724.3|6739.5|6724.5|6739.5|6724.5|6739.3|6724.3|2
1738313890000|2025-01-31 08:58:10|6739.4|6724.4|6739.5|6724.5|6739.5|6724.5|6739.4|6724.4|0
1738313950000|2025-01-31 08:59:10|6740.5|6725.5|6739.5|6724.5|6740.5|6725.5|6739.5|6724.5|4
1738313960000|2025-01-31 08:59:20|6739.3|6724.3|6738.5|6723.5|6739.3|6724.3|6738.5|6723.5|0
1738313970000|2025-01-31 08:59:30|||||||||1
1738314000000|2025-01-31 09:00:00|6739.5|6724.5|6738.7|6723.7|6739.5|6724.5|6738.6|6723.6|0
1738314050000|2025-01-31 09:00:50|6738|6723|6733.5|6718.5|6738|6723|6733.5|6718.5|12
1738314060000|2025-01-31 09:01:00|6733.4|6718.4|6733.5|6718.5|6733.5|6718.5|6733.4|6718.4|1
1738314070000|2025-01-31 09:01:10|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|7
1738314100000|2025-01-31 09:01:40|6730.9|6715.9|6728.6|6713.6|6730.9|6715.9|6728.6|6713.6|6
1738314110000|2025-01-31 09:01:50|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|32
1738314120000|2025-01-31 09:02:00|6725.9|6710.9|6724.9|6709.9|6725.9|6710.9|6724.9|6709.9|3
1738314130000|2025-01-31 09:02:10|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|7
1738314140000|2025-01-31 09:02:20|6725.4|6710.4|6726.4|6711.4|6726.4|6711.4|6725.4|6710.4|13
1738314150000|2025-01-31 09:02:30|6726.2|6711.2|6724.9|6709.9|6726.2|6711.2|6724.9|6709.9|1
1738314160000|2025-01-31 09:02:40|6725|6710|6725.4|6710.4|6725.4|6710.4|6724.9|6709.9|5
1738314210000|2025-01-31 09:03:30|6725.5|6710.5|6725.4|6710.4|6725.5|6710.5|6725.4|6710.4|1
1738314220000|2025-01-31 09:03:40|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|6725.5|6710.5|1
1738314250000|2025-01-31 09:04:10|6724.9|6709.9|6725|6710|6725|6710|6724.9|6709.9|11
1738314260000|2025-01-31 09:04:20|6724.9|6709.9|6724.9|6709.9|6724.9|6709.9|6724.9|6709.9|0
1738314280000|2025-01-31 09:04:40|6724.4|6709.4|6724.5|6709.5|6724.9|6709.9|6724.4|6709.4|39
1738314310000|2025-01-31 09:05:10|6725.4|6710.4|6724.9|6709.9|6725.4|6710.4|6724.9|6709.9|0
1738314320000|2025-01-31 09:05:20|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.4|6709.4|1
1738314330000|2025-01-31 09:05:30|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|6724.4|6709.4|5
1738314340000|2025-01-31 09:05:40|6724.3|6709.3|6722.9|6707.9|6724.3|6709.3|6722.9|6707.9|55
1738314350000|2025-01-31 09:05:50|6723.3|6708.3|6723.3|6708.3|6723.8|6708.8|6723.3|6708.3|1
1738314360000|2025-01-31 09:06:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.3|6708.3|1
1738314400000|2025-01-31 09:06:40|6722.4|6707.4|6722.9|6707.9|6722.9|6707.9|6722.4|6707.4|2
1738314460000|2025-01-31 09:07:40|||||||||1
1738314490000|2025-01-31 09:08:10|||||||||1
1738314510000|2025-01-31 09:08:30|6722.5|6707.5|6722.4|6707.4|6722.5|6707.5|6722.4|6707.4|1
1738314520000|2025-01-31 09:08:40|6722|6707|6721.9|6706.9|6722|6707|6721.9|6706.9|2
1738314540000|2025-01-31 09:09:00|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|1
1738314550000|2025-01-31 09:09:10|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|0
1738314560000|2025-01-31 09:09:20|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|1
1738314570000|2025-01-31 09:09:30|6721.4|6706.4|6722.5|6707.5|6722.5|6707.5|6720.9|6705.9|6
1738314580000|2025-01-31 09:09:40|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|0
1738314630000|2025-01-31 09:10:30|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|1
1738314660000|2025-01-31 09:11:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6
1738314700000|2025-01-31 09:11:40|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|1
1738314720000|2025-01-31 09:12:00|6721.9|6706.9|6721.4|6706.4|6721.9|6706.9|6721.4|6706.4|1
1738314740000|2025-01-31 09:12:20|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|5
1738314750000|2025-01-31 09:12:30|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|0
1738314780000|2025-01-31 09:13:00|||||||||2
1738314800000|2025-01-31 09:13:20|6720.9|6705.9|6720.8|6705.8|6720.9|6705.9|6720.8|6705.8|6
1738314840000|2025-01-31 09:14:00|6720.1|6705.1|6716.9|6701.9|6720.1|6705.1|6716.9|6701.9|23
1738314850000|2025-01-31 09:14:10|6716.5|6701.5|6716.4|6701.4|6716.5|6701.5|6716.4|6701.4|2
1738314860000|2025-01-31 09:14:20|6716.9|6701.9|6717.9|6702.9|6718.1|6703.1|6716.9|6701.9|13
1738314870000|2025-01-31 09:14:30|6718.4|6703.4|6718.2|6703.2|6718.4|6703.4|6718.2|6703.2|0
1738314880000|2025-01-31 09:14:40|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|0
1738314890000|2025-01-31 09:14:50|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|1
1738314900000|2025-01-31 09:15:00|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|0
1738314910000|2025-01-31 09:15:10|6717.2|6702.2|6717.2|6702.2|6717.3|6702.3|6716.4|6701.4|1
1738314930000|2025-01-31 09:15:30|6716.4|6701.4|6715.4|6700.4|6716.4|6701.4|6715.4|6700.4|35
1738314940000|2025-01-31 09:15:40|||||||||1
1738314960000|2025-01-31 09:16:00|6715.3|6700.3|6715.4|6700.4|6715.4|6700.4|6714.9|6699.9|3
1738315000000|2025-01-31 09:16:40|6715.3|6700.3|6714.9|6699.9|6715.3|6700.3|6714.9|6699.9|80
1738315020000|2025-01-31 09:17:00|||||||||1
1738315030000|2025-01-31 09:17:10|||||||||1
1738315040000|2025-01-31 09:17:20|||||||||10
1738315050000|2025-01-31 09:17:30|||||||||7
1738315060000|2025-01-31 09:17:40|6715.1|6700.1|6716.4|6701.4|6716.4|6701.4|6715.1|6700.1|5
1738315080000|2025-01-31 09:18:00|6716.9|6701.9|6716.8|6701.8|6716.9|6701.9|6716.8|6701.8|34
1738315110000|2025-01-31 09:18:30|6716.7|6701.7|6715.9|6700.9|6716.7|6701.7|6715.9|6700.9|1
1738315140000|2025-01-31 09:19:00|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|15
1738315200000|2025-01-31 09:20:00|||||||||1
1738315260000|2025-01-31 09:21:00|||||||||1
1738315300000|2025-01-31 09:21:40|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|1
1738315320000|2025-01-31 09:22:00|6715.9|6700.9|6716.9|6701.9|6717.4|6702.4|6714.9|6699.9|33
1738315330000|2025-01-31 09:22:10|6717.7|6702.7|6717.9|6702.9|6717.9|6702.9|6717.4|6702.4|4
1738315340000|2025-01-31 09:22:20|6717.5|6702.5|6717.4|6702.4|6717.5|6702.5|6717.4|6702.4|2
1738315350000|2025-01-31 09:22:30|6716.4|6701.4|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|2
1738315360000|2025-01-31 09:22:40|6716.8|6701.8|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|0
1738315370000|2025-01-31 09:22:50|6716.5|6701.5|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|2
1738315380000|2025-01-31 09:23:00|6716.5|6701.5|6716.4|6701.4|6716.5|6701.5|6716.4|6701.4|1
1738315390000|2025-01-31 09:23:10|6716.5|6701.5|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|4
1738315400000|2025-01-31 09:23:20|6716.4|6701.4|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|2
1738315410000|2025-01-31 09:23:30|6716.8|6701.8|6716.5|6701.5|6716.9|6701.9|6716.4|6701.4|0
1738315420000|2025-01-31 09:23:40|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1738315440000|2025-01-31 09:24:00|||||||||1
1738315520000|2025-01-31 09:25:20|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6
1738315530000|2025-01-31 09:25:30|||||||||6
1738315540000|2025-01-31 09:25:40|6717.4|6702.4|6717|6702|6717.4|6702.4|6717|6702|0
1738315550000|2025-01-31 09:25:50|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1738315570000|2025-01-31 09:26:10|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|5
1738315580000|2025-01-31 09:26:20|6717.5|6702.5|6716.9|6701.9|6717.5|6702.5|6716.9|6701.9|4
1738315590000|2025-01-31 09:26:30|6717.3|6702.3|6715.9|6700.9|6717.4|6702.4|6715.9|6700.9|3
1738315600000|2025-01-31 09:26:40|6716.1|6701.1|6716.9|6701.9|6716.9|6701.9|6716.1|6701.1|4
1738315620000|2025-01-31 09:27:00|6717.2|6702.2|6716.6|6701.6|6717.2|6702.2|6716.6|6701.6|22
1738315630000|2025-01-31 09:27:10|6717|6702|6717|6702|6717|6702|6717|6702|15
1738315640000|2025-01-31 09:27:20|6717.5|6702.5|6717|6702|6717.5|6702.5|6717|6702|6
1738315660000|2025-01-31 09:27:40|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|0
1738315680000|2025-01-31 09:28:00|6704.1|6689.1|6708.3|6693.3|6708.3|6693.3|6704.1|6689.1|18
1738315690000|2025-01-31 09:28:10|6708.2|6693.2|6706.8|6691.8|6708.3|6693.3|6706.2|6691.2|28
1738315700000|2025-01-31 09:28:20|6706.7|6691.7|6707.2|6692.2|6707.6|6692.6|6705.7|6690.7|13
1738315710000|2025-01-31 09:28:30|6707.3|6692.3|6705.2|6690.2|6707.7|6692.7|6705.2|6690.2|3
1738315720000|2025-01-31 09:28:40|6705.3|6690.3|6705.8|6690.8|6705.8|6690.8|6705.3|6690.3|22
1738315730000|2025-01-31 09:28:50|6706.2|6691.2|6706.8|6691.8|6706.8|6691.8|6706.2|6691.2|25
1738315740000|2025-01-31 09:29:00|6707.1|6692.1|6706.8|6691.8|6707.2|6692.2|6706.8|6691.8|2
1738315750000|2025-01-31 09:29:10|||||||||1
1738315770000|2025-01-31 09:29:30|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|4
1738315780000|2025-01-31 09:29:40|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|0
1738315790000|2025-01-31 09:29:50|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|0
1738315800000|2025-01-31 09:30:00|6708.9|6693.9|6708.7|6693.7|6709.3|6694.3|6708.7|6693.7|4
1738315810000|2025-01-31 09:30:10|6708.6|6693.6|6707.8|6692.8|6708.6|6693.6|6707.8|6692.8|0
1738315850000|2025-01-31 09:30:50|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|1
1738315900000|2025-01-31 09:31:40|6708.2|6693.2|6707.8|6692.8|6708.2|6693.2|6707.8|6692.8|0
1738315920000|2025-01-31 09:32:00|6707.7|6692.7|6706.8|6691.8|6707.7|6692.7|6706.7|6691.7|2
1738315930000|2025-01-31 09:32:10|6707.1|6692.1|6706.7|6691.7|6707.2|6692.2|6706.6|6691.6|0
1738315950000|2025-01-31 09:32:30|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|2
1738315960000|2025-01-31 09:32:40|6707.7|6692.7|6708.3|6693.3|6708.3|6693.3|6707.7|6692.7|6
1738315970000|2025-01-31 09:32:50|6709.3|6694.3|6709.3|6694.3|6709.4|6694.4|6709.3|6694.3|7
1738315980000|2025-01-31 09:33:00|6709.4|6694.4|6710.8|6695.8|6710.8|6695.8|6709.4|6694.4|1
1738315990000|2025-01-31 09:33:10|6710.9|6695.9|6709.6|6694.6|6711.3|6696.3|6708.4|6693.4|20
1738316000000|2025-01-31 09:33:20|6709.2|6694.2|6708.6|6693.6|6709.2|6694.2|6708.2|6693.2|3
1738316020000|2025-01-31 09:33:40|6709.2|6694.2|6709.2|6694.2|6709.2|6694.2|6709.2|6694.2|1
1738316030000|2025-01-31 09:33:50|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|1
1738316040000|2025-01-31 09:34:00|6710.7|6695.7|6710.8|6695.8|6710.8|6695.8|6710.7|6695.7|0
1738316050000|2025-01-31 09:34:10|6710.9|6695.9|6711.7|6696.7|6711.7|6696.7|6710.9|6695.9|1
1738316060000|2025-01-31 09:34:20|6710.9|6695.9|6710.8|6695.8|6710.9|6695.9|6710.8|6695.8|1
1738316080000|2025-01-31 09:34:40|||||||||1
1738316090000|2025-01-31 09:34:50|6710.7|6695.7|6707.7|6692.7|6711.2|6696.2|6707.7|6692.7|1
1738316100000|2025-01-31 09:35:00|6707.6|6692.6|6707.7|6692.7|6707.7|6692.7|6707.6|6692.6|1
1738316110000|2025-01-31 09:35:10|||||||||2
1738316120000|2025-01-31 09:35:20|6707.2|6692.2|6705.2|6690.2|6707.2|6692.2|6705.2|6690.2|6
1738316130000|2025-01-31 09:35:30|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|7
1738316140000|2025-01-31 09:35:40|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738316160000|2025-01-31 09:36:00|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738316170000|2025-01-31 09:36:10|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|31
1738316180000|2025-01-31 09:36:20|6706.4|6691.4|6706.4|6691.4|6706.4|6691.4|6706.4|6691.4|9
1738316190000|2025-01-31 09:36:30|6705.9|6690.9|6705.8|6690.8|6705.9|6690.9|6705.8|6690.8|0
1738316200000|2025-01-31 09:36:40|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|0
1738316220000|2025-01-31 09:37:00|6705.5|6690.5|6706.3|6691.3|6706.3|6691.3|6705.5|6690.5|1
1738316230000|2025-01-31 09:37:10|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|1
1738316260000|2025-01-31 09:37:40|||||||||1
1738316280000|2025-01-31 09:38:00|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|10
1738316340000|2025-01-31 09:39:00|6707.7|6692.7|6707.3|6692.3|6707.7|6692.7|6706.8|6691.8|23
1738316370000|2025-01-31 09:39:30|6707.8|6692.8|6706.8|6691.8|6707.8|6692.8|6706.8|6691.8|3
1738316390000|2025-01-31 09:39:50|6707.3|6692.3|6707.2|6692.2|6707.3|6692.3|6707.2|6692.2|0
1738316400000|2025-01-31 09:40:00|6706.8|6691.8|6707.3|6692.3|6707.3|6692.3|6706.8|6691.8|1
1738316410000|2025-01-31 09:40:10|6708.8|6693.8|6708.3|6693.3|6708.8|6693.8|6708.3|6693.3|6
1738316420000|2025-01-31 09:40:20|6708.8|6693.8|6709.8|6694.8|6709.8|6694.8|6708.8|6693.8|1
1738316430000|2025-01-31 09:40:30|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|0
1738316460000|2025-01-31 09:41:00|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.3|6694.3|7
1738316470000|2025-01-31 09:41:10|6709.9|6694.9|6711.2|6696.2|6711.8|6696.8|6709.9|6694.9|3
1738316490000|2025-01-31 09:41:30|6710.8|6695.8|6709.3|6694.3|6710.8|6695.8|6709.3|6694.3|2
1738316500000|2025-01-31 09:41:40|6709.2|6694.2|6709.7|6694.7|6709.7|6694.7|6709.2|6694.2|20
1738316510000|2025-01-31 09:41:50|6709.2|6694.2|6709.7|6694.7|6709.7|6694.7|6709.2|6694.2|4
1738316540000|2025-01-31 09:42:20|6710.2|6695.2|6709.7|6694.7|6710.2|6695.2|6709.7|6694.7|0
1738316550000|2025-01-31 09:42:30|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|1
1738316560000|2025-01-31 09:42:40|6709.2|6694.2|6710.2|6695.2|6710.2|6695.2|6709.2|6694.2|3
1738316570000|2025-01-31 09:42:50|6709.8|6694.8|6709.7|6694.7|6709.8|6694.8|6709.7|6694.7|1
1738316580000|2025-01-31 09:43:00|6710.2|6695.2|6709.7|6694.7|6710.2|6695.2|6709.7|6694.7|1
1738316640000|2025-01-31 09:44:00|||||||||7
1738316660000|2025-01-31 09:44:20|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|1
1738316670000|2025-01-31 09:44:30|6710.7|6695.7|6710.4|6695.4|6710.8|6695.8|6710.4|6695.4|7
1738316680000|2025-01-31 09:44:40|6709.2|6694.2|6710.7|6695.7|6710.7|6695.7|6709.2|6694.2|7
1738316690000|2025-01-31 09:44:50|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|1
1738316700000|2025-01-31 09:45:00|6710.7|6695.7|6709.7|6694.7|6710.7|6695.7|6709.7|6694.7|1
1738316720000|2025-01-31 09:45:20|6709.3|6694.3|6709.8|6694.8|6709.8|6694.8|6709.3|6694.3|2
1738316730000|2025-01-31 09:45:30|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|1
1738316740000|2025-01-31 09:45:40|6710.5|6695.5|6710.4|6695.4|6710.5|6695.5|6710.4|6695.4|20
1738316750000|2025-01-31 09:45:50|6710.5|6695.5|6710.4|6695.4|6710.5|6695.5|6710.4|6695.4|5
1738316760000|2025-01-31 09:46:00|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|0
1738316770000|2025-01-31 09:46:10|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|0
1738316790000|2025-01-31 09:46:30|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|1
1738316820000|2025-01-31 09:47:00|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|2
1738316830000|2025-01-31 09:47:10|||||||||1
1738316840000|2025-01-31 09:47:20|||||||||1
1738316910000|2025-01-31 09:48:30|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|8
1738316930000|2025-01-31 09:48:50|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|1
1738316960000|2025-01-31 09:49:20|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|1
1738316970000|2025-01-31 09:49:30|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|1
1738316990000|2025-01-31 09:49:50|||||||||1
1738317000000|2025-01-31 09:50:00|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|0
1738317010000|2025-01-31 09:50:10|6704.4|6689.4|6704.3|6689.3|6704.4|6689.4|6704.3|6689.3|5
1738317020000|2025-01-31 09:50:20|6704.8|6689.8|6704.3|6689.3|6704.8|6689.8|6704.3|6689.3|5
1738317030000|2025-01-31 09:50:30|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|1
1738317040000|2025-01-31 09:50:40|6705.3|6690.3|6704.6|6689.6|6705.3|6690.3|6704.6|6689.6|10
1738317050000|2025-01-31 09:50:50|||||||||2
1738317060000|2025-01-31 09:51:00|6704.7|6689.7|6704.1|6689.1|6704.7|6689.7|6704.1|6689.1|14
1738317080000|2025-01-31 09:51:20|6704|6689|6703.7|6688.7|6704|6689|6703.7|6688.7|1
1738317090000|2025-01-31 09:51:30|6704.1|6689.1|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|2
1738317110000|2025-01-31 09:51:50|6703.6|6688.6|6703.7|6688.7|6703.7|6688.7|6703.6|6688.6|1
1738317120000|2025-01-31 09:52:00|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738317130000|2025-01-31 09:52:10|6704|6689|6703.6|6688.6|6704|6689|6703.6|6688.6|0
1738317150000|2025-01-31 09:52:30|||||||||2
1738317180000|2025-01-31 09:53:00|6704.7|6689.7|6705.1|6690.1|6705.1|6690.1|6704.7|6689.7|4
1738317190000|2025-01-31 09:53:10|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738317200000|2025-01-31 09:53:20|6704.2|6689.2|6704.2|6689.2|6704.3|6689.3|6704.2|6689.2|0
1738317210000|2025-01-31 09:53:30|6704.6|6689.6|6705.4|6690.4|6705.4|6690.4|6704.6|6689.6|10
1738317220000|2025-01-31 09:53:40|6705.9|6690.9|6706.4|6691.4|6706.4|6691.4|6705.9|6690.9|2
1738317230000|2025-01-31 09:53:50|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|6706.8|6691.8|1
1738317250000|2025-01-31 09:54:10|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|12
1738317260000|2025-01-31 09:54:20|6707.9|6692.9|6706.9|6691.9|6707.9|6692.9|6706.2|6691.2|7
1738317280000|2025-01-31 09:54:40|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|0
1738317290000|2025-01-31 09:54:50|6707.8|6692.8|6707.7|6692.7|6707.8|6692.8|6707.7|6692.7|3
1738317300000|2025-01-31 09:55:00|6706.7|6691.7|6707.2|6692.2|6707.2|6692.2|6706.7|6691.7|0
1738317310000|2025-01-31 09:55:10|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|0
1738317320000|2025-01-31 09:55:20|6707.2|6692.2|6707.3|6692.3|6707.3|6692.3|6707.2|6692.2|0
1738317330000|2025-01-31 09:55:30|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|0
1738317340000|2025-01-31 09:55:40|6707.3|6692.3|6707.2|6692.2|6707.3|6692.3|6707.2|6692.2|1
1738317350000|2025-01-31 09:55:50|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|0
1738317400000|2025-01-31 09:56:40|6706.3|6691.3|6705.1|6690.1|6706.3|6691.3|6705.1|6690.1|2
1738317470000|2025-01-31 09:57:50|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6
1738317480000|2025-01-31 09:58:00|6705.8|6690.8|6705.6|6690.6|6705.8|6690.8|6705.6|6690.6|0
1738317500000|2025-01-31 09:58:20|6705.5|6690.5|6705.1|6690.1|6705.5|6690.5|6705.1|6690.1|0
1738317520000|2025-01-31 09:58:40|6705.3|6690.3|6705.3|6690.3|6705.7|6690.7|6705.2|6690.2|0
1738317590000|2025-01-31 09:59:50|||||||||1
1738317610000|2025-01-31 10:00:10|6705.1|6690.1|6705.2|6690.2|6705.6|6690.6|6705.1|6690.1|0
1738317620000|2025-01-31 10:00:20|6705.1|6690.1|6705.2|6690.2|6705.2|6690.2|6705.1|6690.1|0
1738317630000|2025-01-31 10:00:30|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738317700000|2025-01-31 10:01:40|6705.7|6690.7|6705.1|6690.1|6705.7|6690.7|6705.1|6690.1|1
1738317710000|2025-01-31 10:01:50|6705.9|6690.9|6706.1|6691.1|6706.1|6691.1|6705.9|6690.9|7
1738317720000|2025-01-31 10:02:00|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|1
1738317800000|2025-01-31 10:03:20|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738317870000|2025-01-31 10:04:30|6706|6691|6705.1|6690.1|6706|6691|6705.1|6690.1|2
1738317890000|2025-01-31 10:04:50|6704.2|6689.2|6704.3|6689.3|6704.3|6689.3|6704.2|6689.2|1
1738317900000|2025-01-31 10:05:00|6704.2|6689.2|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|1
1738317930000|2025-01-31 10:05:30|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|3
1738317940000|2025-01-31 10:05:40|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6703.7|6688.7|10
1738317950000|2025-01-31 10:05:50|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|1
1738317960000|2025-01-31 10:06:00|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6
1738317970000|2025-01-31 10:06:10|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738318080000|2025-01-31 10:08:00|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|0
1738318180000|2025-01-31 10:09:40|6703.1|6688.1|6703.7|6688.7|6703.7|6688.7|6703.1|6688.1|1
1738318200000|2025-01-31 10:10:00|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|5
1738318210000|2025-01-31 10:10:10|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|3
1738318250000|2025-01-31 10:10:50|6702.2|6687.2|6702.7|6687.7|6702.7|6687.7|6702.2|6687.2|9
1738318260000|2025-01-31 10:11:00|||||||||1
1738318270000|2025-01-31 10:11:10|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|0
1738318280000|2025-01-31 10:11:20|||||||||1
1738318290000|2025-01-31 10:11:30|||||||||1
1738318300000|2025-01-31 10:11:40|6701.8|6686.8|6700.1|6685.1|6701.8|6686.8|6700.1|6685.1|5
1738318320000|2025-01-31 10:12:00|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|1
1738318340000|2025-01-31 10:12:20|6700.1|6685.1|6700.1|6685.1|6700.2|6685.2|6700.1|6685.1|1
1738318350000|2025-01-31 10:12:30|6700|6685|6699.6|6684.6|6700|6685|6699.6|6684.6|0
1738318380000|2025-01-31 10:13:00|6700|6685|6700.1|6685.1|6700.2|6685.2|6700|6685|1
1738318410000|2025-01-31 10:13:30|||||||||1
1738318420000|2025-01-31 10:13:40|||||||||7
1738318530000|2025-01-31 10:15:30|6700.2|6685.2|6702.7|6687.7|6702.7|6687.7|6700.2|6685.2|8
1738318540000|2025-01-31 10:15:40|6700.8|6685.8|6701.3|6686.3|6701.3|6686.3|6700.8|6685.8|1
1738318550000|2025-01-31 10:15:50|6700.9|6685.9|6700.7|6685.7|6700.9|6685.9|6700.7|6685.7|1
1738318560000|2025-01-31 10:16:00|6700.6|6685.6|6704.3|6689.3|6704.3|6689.3|6700.6|6685.6|47
1738318570000|2025-01-31 10:16:10|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.7|6688.7|2
1738318580000|2025-01-31 10:16:20|6704.2|6689.2|6703.8|6688.8|6704.2|6689.2|6703.7|6688.7|2
1738318590000|2025-01-31 10:16:30|6703.7|6688.7|6703.7|6688.7|6703.8|6688.8|6703.7|6688.7|0
1738318600000|2025-01-31 10:16:40|6703.8|6688.8|6703.8|6688.8|6703.9|6688.9|6703.7|6688.7|0
1738318640000|2025-01-31 10:17:20|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|1
1738318650000|2025-01-31 10:17:30|6703.7|6688.7|6703.3|6688.3|6703.7|6688.7|6703.3|6688.3|18
1738318660000|2025-01-31 10:17:40|6703.8|6688.8|6703.7|6688.7|6703.8|6688.8|6703.7|6688.7|0
1738318680000|2025-01-31 10:18:00|||||||||1
1738318720000|2025-01-31 10:18:40|6704.6|6689.6|6703.7|6688.7|6704.6|6689.6|6703.7|6688.7|1
1738318730000|2025-01-31 10:18:50|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|2
1738318740000|2025-01-31 10:19:00|6702.8|6687.8|6702.7|6687.7|6702.8|6687.8|6702.7|6687.7|1
1738318890000|2025-01-31 10:21:30|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6
1738318920000|2025-01-31 10:22:00|6703.8|6688.8|6703.7|6688.7|6703.8|6688.8|6703.7|6688.7|1
1738318960000|2025-01-31 10:22:40|6703.2|6688.2|6705.6|6690.6|6705.7|6690.7|6703.2|6688.2|2
1738318970000|2025-01-31 10:22:50|6705.2|6690.2|6705.1|6690.1|6705.2|6690.2|6705.1|6690.1|0
1738319010000|2025-01-31 10:23:30|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|3
1738319020000|2025-01-31 10:23:40|6705.1|6690.1|6705.2|6690.2|6705.2|6690.2|6705.1|6690.1|0
1738319030000|2025-01-31 10:23:50|6706.2|6691.2|6706.3|6691.3|6706.3|6691.3|6706.2|6691.2|3
1738319040000|2025-01-31 10:24:00|6706.7|6691.7|6706.7|6691.7|6706.8|6691.8|6706.7|6691.7|0
1738319050000|2025-01-31 10:24:10|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|0
1738319100000|2025-01-31 10:25:00|6706.2|6691.2|6705.8|6690.8|6706.2|6691.2|6705.8|6690.8|0
1738319130000|2025-01-31 10:25:30|6706.2|6691.2|6707.7|6692.7|6707.7|6692.7|6706.2|6691.2|3
1738319160000|2025-01-31 10:26:00|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|1
1738319170000|2025-01-31 10:26:10|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|0
1738319180000|2025-01-31 10:26:20|6706.9|6691.9|6707.7|6692.7|6707.7|6692.7|6706.9|6691.9|0
1738319200000|2025-01-31 10:26:40|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|2
1738319220000|2025-01-31 10:27:00|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|0
1738319250000|2025-01-31 10:27:30|||||||||1
1738319260000|2025-01-31 10:27:40|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|7
1738319270000|2025-01-31 10:27:50|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|0
1738319280000|2025-01-31 10:28:00|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|0
1738319290000|2025-01-31 10:28:10|6709|6694|6707.7|6692.7|6709|6694|6707.7|6692.7|1
1738319300000|2025-01-31 10:28:20|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|0
1738319330000|2025-01-31 10:28:50|6707.5|6692.5|6707.1|6692.1|6707.5|6692.5|6707.1|6692.1|0
1738319370000|2025-01-31 10:29:30|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|0
1738319380000|2025-01-31 10:29:40|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|1
1738319390000|2025-01-31 10:29:50|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|1
1738319400000|2025-01-31 10:30:00|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738319450000|2025-01-31 10:30:50|6705.6|6690.6|6705.2|6690.2|6705.6|6690.6|6705.2|6690.2|1
1738319460000|2025-01-31 10:31:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|1
1738319510000|2025-01-31 10:31:50|6704.6|6689.6|6704.2|6689.2|6704.6|6689.6|6704.2|6689.2|1
1738319520000|2025-01-31 10:32:00|6704.1|6689.1|6704.2|6689.2|6704.2|6689.2|6704.1|6689.1|3
1738319530000|2025-01-31 10:32:10|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738319540000|2025-01-31 10:32:20|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738319550000|2025-01-31 10:32:30|6704.1|6689.1|6704.2|6689.2|6704.2|6689.2|6704.1|6689.1|0
1738319570000|2025-01-31 10:32:50|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|1
1738319630000|2025-01-31 10:33:50|6704.3|6689.3|6704.3|6689.3|6704.4|6689.4|6704.3|6689.3|2
1738319650000|2025-01-31 10:34:10|6704.7|6689.7|6705.2|6690.2|6705.2|6690.2|6704.7|6689.7|0
1738319660000|2025-01-31 10:34:20|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|0
1738319670000|2025-01-31 10:34:30|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738319690000|2025-01-31 10:34:50|6704.8|6689.8|6705.2|6690.2|6705.2|6690.2|6704.8|6689.8|0
1738319700000|2025-01-31 10:35:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|0
1738319710000|2025-01-31 10:35:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738319840000|2025-01-31 10:37:20|6704.6|6689.6|6704.1|6689.1|6704.6|6689.6|6704.1|6689.1|2
1738319850000|2025-01-31 10:37:30|||||||||1
1738319910000|2025-01-31 10:38:30|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738319930000|2025-01-31 10:38:50|||||||||3
1738319980000|2025-01-31 10:39:40|6701.9|6686.9|6700.6|6685.6|6701.9|6686.9|6700.6|6685.6|2
1738319990000|2025-01-31 10:39:50|||||||||1
1738320000000|2025-01-31 10:40:00|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|0
1738320010000|2025-01-31 10:40:10|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|12
1738320020000|2025-01-31 10:40:20|||||||||2
1738320040000|2025-01-31 10:40:40|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6
1738320050000|2025-01-31 10:40:50|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|8
1738320070000|2025-01-31 10:41:10|6701.9|6686.9|6702.3|6687.3|6702.3|6687.3|6701.9|6686.9|0
1738320080000|2025-01-31 10:41:20|6702.7|6687.7|6704.7|6689.7|6704.7|6689.7|6701.7|6686.7|10
1738320090000|2025-01-31 10:41:30|6703.9|6688.9|6703.2|6688.2|6703.9|6688.9|6703.2|6688.2|6
1738320100000|2025-01-31 10:41:40|6703.1|6688.1|6702.7|6687.7|6703.1|6688.1|6702.7|6687.7|0
1738320120000|2025-01-31 10:42:00|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|0
1738320280000|2025-01-31 10:44:40|6702.1|6687.1|6700.7|6685.7|6702.1|6687.1|6700.7|6685.7|1
1738320310000|2025-01-31 10:45:10|6700.6|6685.6|6700.7|6685.7|6700.7|6685.7|6700.6|6685.6|0
1738320330000|2025-01-31 10:45:30|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738320340000|2025-01-31 10:45:40|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|2
1738320350000|2025-01-31 10:45:50|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|0
1738320410000|2025-01-31 10:46:50|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738320420000|2025-01-31 10:47:00|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|0
1738320450000|2025-01-31 10:47:30|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738320460000|2025-01-31 10:47:40|6701|6686|6700.6|6685.6|6701|6686|6700.6|6685.6|0
1738320470000|2025-01-31 10:47:50|6700.5|6685.5|6700.1|6685.1|6700.5|6685.5|6700.1|6685.1|0
1738320520000|2025-01-31 10:48:40|6701|6686|6701.1|6686.1|6701.1|6686.1|6701|6686|8
1738320540000|2025-01-31 10:49:00|||||||||1
1738320560000|2025-01-31 10:49:20|6700.1|6685.1|6700.8|6685.8|6701.6|6686.6|6700.1|6685.1|15
1738320570000|2025-01-31 10:49:30|6701.6|6686.6|6700.7|6685.7|6701.6|6686.6|6700.6|6685.6|0
1738320580000|2025-01-31 10:49:40|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|0
1738320590000|2025-01-31 10:49:50|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|8
1738320600000|2025-01-31 10:50:00|6701.3|6686.3|6700.7|6685.7|6701.3|6686.3|6700.7|6685.7|1
1738320660000|2025-01-31 10:51:00|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|1
1738320680000|2025-01-31 10:51:20|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.6|6685.6|1
1738320720000|2025-01-31 10:52:00|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|0
1738320750000|2025-01-31 10:52:30|6701.1|6686.1|6700.7|6685.7|6701.1|6686.1|6700.6|6685.6|2
1738320780000|2025-01-31 10:53:00|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738320790000|2025-01-31 10:53:10|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|2
1738320800000|2025-01-31 10:53:20|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738320820000|2025-01-31 10:53:40|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|1
1738320830000|2025-01-31 10:53:50|6700.6|6685.6|6701.1|6686.1|6701.1|6686.1|6700.6|6685.6|11
1738320840000|2025-01-31 10:54:00|6700.7|6685.7|6701.3|6686.3|6701.4|6686.4|6700.7|6685.7|6
1738320850000|2025-01-31 10:54:10|||||||||1
1738320960000|2025-01-31 10:56:00|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|0
1738320970000|2025-01-31 10:56:10|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|0
1738321000000|2025-01-31 10:56:40|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|6700.7|6685.7|0
1738321010000|2025-01-31 10:56:50|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|0
1738321060000|2025-01-31 10:57:40|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|7
1738321070000|2025-01-31 10:57:50|||||||||1
1738321080000|2025-01-31 10:58:00|||||||||1
1738321150000|2025-01-31 10:59:10|||||||||1
1738321160000|2025-01-31 10:59:20|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738321170000|2025-01-31 10:59:30|6704.2|6689.2|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|1
1738321200000|2025-01-31 11:00:00|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|0
1738321310000|2025-01-31 11:01:50|||||||||1
1738321330000|2025-01-31 11:02:10|6705.1|6690.1|6705.1|6690.1|6705.2|6690.2|6705.1|6690.1|6
1738321350000|2025-01-31 11:02:30|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|18
1738321360000|2025-01-31 11:02:40|6704.3|6689.3|6703.6|6688.6|6704.3|6689.3|6703.6|6688.6|1
1738321370000|2025-01-31 11:02:50|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738321390000|2025-01-31 11:03:10|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738321430000|2025-01-31 11:03:50|6704.1|6689.1|6703.7|6688.7|6704.1|6689.1|6703.7|6688.7|0
1738321530000|2025-01-31 11:05:30|||||||||1
1738321560000|2025-01-31 11:06:00|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|1
1738321570000|2025-01-31 11:06:10|6705.2|6690.2|6705.7|6690.7|6705.7|6690.7|6705.2|6690.2|0
1738321600000|2025-01-31 11:06:40|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738321610000|2025-01-31 11:06:50|6705.1|6690.1|6704.7|6689.7|6705.1|6690.1|6704.7|6689.7|0
1738321620000|2025-01-31 11:07:00|6705.2|6690.2|6704.7|6689.7|6705.2|6690.2|6704.7|6689.7|0
1738321630000|2025-01-31 11:07:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738321640000|2025-01-31 11:07:20|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|2
1738321650000|2025-01-31 11:07:30|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|0
1738321680000|2025-01-31 11:08:00|6704.6|6689.6|6704.2|6689.2|6704.6|6689.6|6704.2|6689.2|0
1738321740000|2025-01-31 11:09:00|6705.6|6690.6|6705.2|6690.2|6705.7|6690.7|6705.2|6690.2|5
1738321750000|2025-01-31 11:09:10|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|0
1738321760000|2025-01-31 11:09:20|||||||||1
1738321790000|2025-01-31 11:09:50|||||||||1
1738321800000|2025-01-31 11:10:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|18
1738321810000|2025-01-31 11:10:10|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|1
1738321830000|2025-01-31 11:10:30|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738321840000|2025-01-31 11:10:40|6705.7|6690.7|6705.2|6690.2|6705.7|6690.7|6705.2|6690.2|27
1738321860000|2025-01-31 11:11:00|6705.1|6690.1|6704.7|6689.7|6705.1|6690.1|6704.7|6689.7|0
1738321880000|2025-01-31 11:11:20|||||||||10
1738321890000|2025-01-31 11:11:30|6704.6|6689.6|6704.2|6689.2|6704.6|6689.6|6704.2|6689.2|2
1738321920000|2025-01-31 11:12:00|6704.3|6689.3|6705.3|6690.3|6705.3|6690.3|6704.3|6689.3|7
1738321930000|2025-01-31 11:12:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|3
1738321960000|2025-01-31 11:12:40|||||||||1
1738321980000|2025-01-31 11:13:00|6704.3|6689.3|6704.2|6689.2|6704.3|6689.3|6704.2|6689.2|1
1738321990000|2025-01-31 11:13:10|6704.3|6689.3|6704.2|6689.2|6704.3|6689.3|6704.2|6689.2|1
1738322000000|2025-01-31 11:13:20|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|0
1738322020000|2025-01-31 11:13:40|||||||||1
1738322050000|2025-01-31 11:14:10|||||||||1
1738322080000|2025-01-31 11:14:40|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|1
1738322100000|2025-01-31 11:15:00|6704.1|6689.1|6703.7|6688.7|6704.1|6689.1|6703.7|6688.7|8
1738322110000|2025-01-31 11:15:10|6702.2|6687.2|6701.2|6686.2|6702.2|6687.2|6701.2|6686.2|4
1738322150000|2025-01-31 11:15:50|||||||||2
1738322170000|2025-01-31 11:16:10|6702.6|6687.6|6702.2|6687.2|6702.6|6687.6|6702.2|6687.2|5
1738322190000|2025-01-31 11:16:30|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|0
1738322200000|2025-01-31 11:16:40|6702.1|6687.1|6701.7|6686.7|6702.2|6687.2|6701.7|6686.7|5
1738322230000|2025-01-31 11:17:10|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|0
1738322240000|2025-01-31 11:17:20|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|0
1738322260000|2025-01-31 11:17:40|6701.6|6686.6|6701.2|6686.2|6701.6|6686.6|6701.2|6686.2|1
1738322310000|2025-01-31 11:18:30|||||||||1
1738322410000|2025-01-31 11:20:10|6700.8|6685.8|6699.7|6684.7|6700.8|6685.8|6699.7|6684.7|21
1738322420000|2025-01-31 11:20:20|6699.2|6684.2|6699.7|6684.7|6699.7|6684.7|6699.2|6684.2|18
1738322430000|2025-01-31 11:20:30|6699.3|6684.3|6699.2|6684.2|6699.3|6684.3|6699.2|6684.2|1
1738322460000|2025-01-31 11:21:00|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|0
1738322480000|2025-01-31 11:21:20|6699.2|6684.2|6699.3|6684.3|6699.7|6684.7|6699.2|6684.2|5
1738322490000|2025-01-31 11:21:30|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|0
1738322520000|2025-01-31 11:22:00|6698.7|6683.7|6698.7|6683.7|6698.7|6683.7|6698.7|6683.7|0
1738322560000|2025-01-31 11:22:40|||||||||4
1738322570000|2025-01-31 11:22:50|6698.9|6683.9|6699.7|6684.7|6699.7|6684.7|6698.9|6683.9|11
1738322580000|2025-01-31 11:23:00|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|1
1738322590000|2025-01-31 11:23:10|||||||||1
1738322600000|2025-01-31 11:23:20|||||||||2
1738322610000|2025-01-31 11:23:30|6699.1|6684.1|6698.7|6683.7|6699.1|6684.1|6698.7|6683.7|2
1738322650000|2025-01-31 11:24:10|||||||||1
1738322660000|2025-01-31 11:24:20|||||||||1
1738322670000|2025-01-31 11:24:30|||||||||1
1738322680000|2025-01-31 11:24:40|||||||||1
1738322690000|2025-01-31 11:24:50|||||||||3
1738322720000|2025-01-31 11:25:20|||||||||2
1738322730000|2025-01-31 11:25:30|||||||||10
1738322740000|2025-01-31 11:25:40|||||||||1
1738322750000|2025-01-31 11:25:50|6697.8|6682.8|6698.3|6683.3|6698.3|6683.3|6697.8|6682.8|8
1738322760000|2025-01-31 11:26:00|6698.2|6683.2|6698.2|6683.2|6698.3|6683.3|6698.2|6683.2|0
1738322770000|2025-01-31 11:26:10|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|6698.2|6683.2|1
1738322780000|2025-01-31 11:26:20|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|1
1738322860000|2025-01-31 11:27:40|6698.3|6683.3|6698.2|6683.2|6698.3|6683.3|6698.2|6683.2|2
1738322870000|2025-01-31 11:27:50|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|1
1738322880000|2025-01-31 11:28:00|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|0
1738322940000|2025-01-31 11:29:00|||||||||1
1738322980000|2025-01-31 11:29:40|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|0
1738322990000|2025-01-31 11:29:50|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|6
1738323020000|2025-01-31 11:30:20|6698.3|6683.3|6697.7|6682.7|6698.3|6683.3|6697.7|6682.7|60
1738323030000|2025-01-31 11:30:30|||||||||12
1738323060000|2025-01-31 11:31:00|||||||||4
1738323070000|2025-01-31 11:31:10|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|7
1738323080000|2025-01-31 11:31:20|||||||||2
1738323100000|2025-01-31 11:31:40|6697.2|6682.2|6696.3|6681.3|6697.2|6682.2|6696.3|6681.3|4
1738323110000|2025-01-31 11:31:50|6696.4|6681.4|6697.2|6682.2|6697.2|6682.2|6696.4|6681.4|7
1738323120000|2025-01-31 11:32:00|||||||||1
1738323140000|2025-01-31 11:32:20|6697.3|6682.3|6698.3|6683.3|6698.3|6683.3|6697.2|6682.2|6
1738323150000|2025-01-31 11:32:30|6700.2|6685.2|6699.8|6684.8|6700.2|6685.2|6699.8|6684.8|8
1738323160000|2025-01-31 11:32:40|6699.2|6684.2|6699.8|6684.8|6699.8|6684.8|6699.2|6684.2|0
1738323170000|2025-01-31 11:32:50|||||||||1
1738323240000|2025-01-31 11:34:00|6700.3|6685.3|6700.8|6685.8|6700.9|6685.9|6700.3|6685.3|4
1738323250000|2025-01-31 11:34:10|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|2
1738323270000|2025-01-31 11:34:30|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|0
1738323280000|2025-01-31 11:34:40|6699.8|6684.8|6699.9|6684.9|6699.9|6684.9|6699.8|6684.8|0
1738323290000|2025-01-31 11:34:50|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|0
1738323300000|2025-01-31 11:35:00|6698.8|6683.8|6698.7|6683.7|6698.8|6683.8|6698.7|6683.7|1
1738323310000|2025-01-31 11:35:10|6698.8|6683.8|6700.7|6685.7|6700.7|6685.7|6698.8|6683.8|12
1738323320000|2025-01-31 11:35:20|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|1
1738323340000|2025-01-31 11:35:40|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|0
1738323350000|2025-01-31 11:35:50|6699.8|6684.8|6699.9|6684.9|6699.9|6684.9|6699.8|6684.8|0
1738323380000|2025-01-31 11:36:20|6699.7|6684.7|6699.3|6684.3|6699.7|6684.7|6699.3|6684.3|0
1738323390000|2025-01-31 11:36:30|6698.8|6683.8|6698.8|6683.8|6698.8|6683.8|6698.8|6683.8|3
1738323420000|2025-01-31 11:37:00|||||||||1
1738323450000|2025-01-31 11:37:30|6698.7|6683.7|6698.8|6683.8|6698.8|6683.8|6698.7|6683.7|0
1738323510000|2025-01-31 11:38:30|6698.9|6683.9|6698.8|6683.8|6698.9|6683.9|6698.8|6683.8|1
1738323540000|2025-01-31 11:39:00|||||||||1
1738323580000|2025-01-31 11:39:40|6698.3|6683.3|6697.8|6682.8|6698.3|6683.3|6697.8|6682.8|1
1738323640000|2025-01-31 11:40:40|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|0
1738323780000|2025-01-31 11:43:00|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|1
1738323900000|2025-01-31 11:45:00|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|6696.2|6681.2|1
1738323910000|2025-01-31 11:45:10|||||||||2
1738324000000|2025-01-31 11:46:40|||||||||2
1738324130000|2025-01-31 11:48:50|6697.7|6682.7|6696.2|6681.2|6697.7|6682.7|6696.2|6681.2|3
1738324150000|2025-01-31 11:49:10|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|2
1738324170000|2025-01-31 11:49:30|6694.7|6679.7|6695.2|6680.2|6695.2|6680.2|6694.7|6679.7|0
1738324190000|2025-01-31 11:49:50|6694.8|6679.8|6694.8|6679.8|6694.8|6679.8|6694.8|6679.8|1
1738324200000|2025-01-31 11:50:00|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6694.7|6679.7|1
1738324210000|2025-01-31 11:50:10|6694.7|6679.7|6694.7|6679.7|6695.1|6680.1|6694.7|6679.7|0
1738324220000|2025-01-31 11:50:20|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|5
1738324230000|2025-01-31 11:50:30|||||||||1
1738324260000|2025-01-31 11:51:00|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|3
1738324270000|2025-01-31 11:51:10|||||||||2
1738324300000|2025-01-31 11:51:40|6693.8|6678.8|6694.2|6679.2|6694.2|6679.2|6693.8|6678.8|4
1738324310000|2025-01-31 11:51:50|||||||||1
1738324330000|2025-01-31 11:52:10|6693.7|6678.7|6694.1|6679.1|6694.2|6679.2|6693.7|6678.7|2
1738324340000|2025-01-31 11:52:20|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|1
1738324360000|2025-01-31 11:52:40|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|8
1738324380000|2025-01-31 11:53:00|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|0
1738324390000|2025-01-31 11:53:10|||||||||2
1738324430000|2025-01-31 11:53:50|||||||||2
1738324470000|2025-01-31 11:54:30|||||||||4
1738324530000|2025-01-31 11:55:30|||||||||5
1738324540000|2025-01-31 11:55:40|||||||||1
1738324550000|2025-01-31 11:55:50|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|4
1738324580000|2025-01-31 11:56:20|||||||||17
1738324590000|2025-01-31 11:56:30|6694.2|6679.2|6694.1|6679.1|6694.2|6679.2|6694.1|6679.1|1
1738324600000|2025-01-31 11:56:40|6694.5|6679.5|6694.7|6679.7|6694.7|6679.7|6694.5|6679.5|6
1738324610000|2025-01-31 11:56:50|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6
1738324620000|2025-01-31 11:57:00|6694.4|6679.4|6694.2|6679.2|6694.7|6679.7|6693.7|6678.7|16
1738324630000|2025-01-31 11:57:10|6694.1|6679.1|6694.6|6679.6|6695.1|6680.1|6694.1|6679.1|1
1738324650000|2025-01-31 11:57:30|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|0
1738324660000|2025-01-31 11:57:40|6694|6679|6694|6679|6694|6679|6694|6679|5
1738324670000|2025-01-31 11:57:50|6694.1|6679.1|6694.1|6679.1|6694.6|6679.6|6693.7|6678.7|2
1738324680000|2025-01-31 11:58:00|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|6694.1|6679.1|0
1738324690000|2025-01-31 11:58:10|6694|6679|6694|6679|6694|6679|6694|6679|1
1738324780000|2025-01-31 11:59:40|||||||||10
1738324790000|2025-01-31 11:59:50|6694.1|6679.1|6693.7|6678.7|6694.1|6679.1|6693.7|6678.7|1
1738324820000|2025-01-31 12:00:20|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|1
1738324840000|2025-01-31 12:00:40|6695|6680|6694.2|6679.2|6695|6680|6694.2|6679.2|20
1738324850000|2025-01-31 12:00:50|||||||||1
1738324860000|2025-01-31 12:01:00|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738324900000|2025-01-31 12:01:40|6694.5|6679.5|6694.5|6679.5|6694.6|6679.6|6694.5|6679.5|0
1738324910000|2025-01-31 12:01:50|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.2|6679.2|3
1738324930000|2025-01-31 12:02:10|6694.5|6679.5|6694.5|6679.5|6694.6|6679.6|6694.5|6679.5|0
1738324940000|2025-01-31 12:02:20|6694|6679|6694|6679|6694|6679|6694|6679|0
1738324980000|2025-01-31 12:03:00|||||||||5
1738325000000|2025-01-31 12:03:20|||||||||5
1738325020000|2025-01-31 12:03:40|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694|6679|2
1738325040000|2025-01-31 12:04:00|6694|6679|6694|6679|6694|6679|6694|6679|1
1738325090000|2025-01-31 12:04:50|6695.8|6680.8|6695.6|6680.6|6696.1|6681.1|6695.6|6680.6|1
1738325100000|2025-01-31 12:05:00|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|1
1738325110000|2025-01-31 12:05:10|||||||||1
1738325120000|2025-01-31 12:05:20|6695.3|6680.3|6697.1|6682.1|6697.1|6682.1|6695.3|6680.3|5
1738325160000|2025-01-31 12:06:00|6696.7|6681.7|6696.7|6681.7|6696.7|6681.7|6696.7|6681.7|0
1738325190000|2025-01-31 12:06:30|6696.3|6681.3|6698.6|6683.6|6698.6|6683.6|6696.3|6681.3|6
1738325200000|2025-01-31 12:06:40|6698.5|6683.5|6697.6|6682.6|6698.6|6683.6|6697.6|6682.6|1
1738325220000|2025-01-31 12:07:00|6697.7|6682.7|6697.6|6682.6|6697.7|6682.7|6697.6|6682.6|1
1738325240000|2025-01-31 12:07:20|6697.7|6682.7|6700.8|6685.8|6700.8|6685.8|6697.7|6682.7|3
1738325250000|2025-01-31 12:07:30|6701.1|6686.1|6699.6|6684.6|6701.1|6686.1|6699.6|6684.6|1
1738325280000|2025-01-31 12:08:00|6699.5|6684.5|6698.7|6683.7|6699.5|6684.5|6698.7|6683.7|0
1738325390000|2025-01-31 12:09:50|||||||||1
1738325450000|2025-01-31 12:10:50|6700.6|6685.6|6700.5|6685.5|6700.7|6685.7|6700.5|6685.5|5
1738325460000|2025-01-31 12:11:00|6700.6|6685.6|6699.7|6684.7|6700.6|6685.6|6699.6|6684.6|0
1738325470000|2025-01-31 12:11:10|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|0
1738325480000|2025-01-31 12:11:20|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|2
1738325520000|2025-01-31 12:12:00|6700.2|6685.2|6699.3|6684.3|6700.2|6685.2|6699.3|6684.3|5
1738325530000|2025-01-31 12:12:10|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|0
1738325540000|2025-01-31 12:12:20|6699.3|6684.3|6699.8|6684.8|6699.8|6684.8|6699.3|6684.3|0
1738325560000|2025-01-31 12:12:40|6699.3|6684.3|6698.2|6683.2|6699.3|6684.3|6697.7|6682.7|7
1738325580000|2025-01-31 12:13:00|6697.7|6682.7|6697.2|6682.2|6697.7|6682.7|6697.2|6682.2|0
1738325590000|2025-01-31 12:13:10|6698.3|6683.3|6698.2|6683.2|6698.3|6683.3|6698.2|6683.2|9
1738325600000|2025-01-31 12:13:20|6697.2|6682.2|6697.7|6682.7|6697.7|6682.7|6697.2|6682.2|3
1738325620000|2025-01-31 12:13:40|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|0
1738325680000|2025-01-31 12:14:40|||||||||1
1738325700000|2025-01-31 12:15:00|6696.7|6681.7|6696.7|6681.7|6696.7|6681.7|6696.7|6681.7|0
1738325710000|2025-01-31 12:15:10|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|3
1738325820000|2025-01-31 12:17:00|||||||||1
1738325840000|2025-01-31 12:17:20|6697.3|6682.3|6698.8|6683.8|6698.8|6683.8|6697.3|6682.3|6
1738325850000|2025-01-31 12:17:30|6699.2|6684.2|6697.3|6682.3|6699.2|6684.2|6697.3|6682.3|2
1738325860000|2025-01-31 12:17:40|6697.1|6682.1|6696.3|6681.3|6697.1|6682.1|6696.3|6681.3|1
1738325870000|2025-01-31 12:17:50|||||||||2
1738325880000|2025-01-31 12:18:00|6696.2|6681.2|6695.7|6680.7|6696.2|6681.2|6695.7|6680.7|5
1738325900000|2025-01-31 12:18:20|6695.3|6680.3|6694.7|6679.7|6695.3|6680.3|6694.7|6679.7|1
1738325920000|2025-01-31 12:18:40|6694.3|6679.3|6694.2|6679.2|6694.3|6679.3|6694.2|6679.2|1
1738325940000|2025-01-31 12:19:00|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|1
1738325950000|2025-01-31 12:19:10|6693.6|6678.6|6693.7|6678.7|6694.1|6679.1|6693.6|6678.6|10
1738325970000|2025-01-31 12:19:30|||||||||1
1738326030000|2025-01-31 12:20:30|||||||||1
1738326210000|2025-01-31 12:23:30|||||||||5
1738326220000|2025-01-31 12:23:40|||||||||1
1738326230000|2025-01-31 12:23:50|||||||||2
1738326240000|2025-01-31 12:24:00|||||||||2
1738326260000|2025-01-31 12:24:20|6693.6|6678.6|6693.7|6678.7|6694.1|6679.1|6693.6|6678.6|2
1738326270000|2025-01-31 12:24:30|6695|6680|6695.1|6680.1|6695.1|6680.1|6695|6680|7
1738326280000|2025-01-31 12:24:40|||||||||2
1738326290000|2025-01-31 12:24:50|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|16
1738326300000|2025-01-31 12:25:00|||||||||29
1738326370000|2025-01-31 12:26:10|6694.1|6679.1|6693.6|6678.6|6694.1|6679.1|6693.6|6678.6|14
1738326380000|2025-01-31 12:26:20|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|19
1738326400000|2025-01-31 12:26:40|6693.4|6678.4|6692|6677|6693.4|6678.4|6692|6677|18
1738326410000|2025-01-31 12:26:50|6690.9|6675.9|6691.1|6676.1|6691.1|6676.1|6690.9|6675.9|4
1738326420000|2025-01-31 12:27:00|6691.5|6676.5|6691|6676|6691.5|6676.5|6691|6676|4
1738326430000|2025-01-31 12:27:10|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|3
1738326460000|2025-01-31 12:27:40|6690|6675|6690.9|6675.9|6690.9|6675.9|6690|6675|5
1738326480000|2025-01-31 12:28:00|6690.8|6675.8|6690.4|6675.4|6690.8|6675.8|6690.4|6675.4|0
1738326490000|2025-01-31 12:28:10|6690|6675|6690|6675|6690|6675|6690|6675|0
1738326500000|2025-01-31 12:28:20|||||||||2
1738326520000|2025-01-31 12:28:40|||||||||1
1738326570000|2025-01-31 12:29:30|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|4
1738326580000|2025-01-31 12:29:40|6690.6|6675.6|6691.1|6676.1|6691.1|6676.1|6690.6|6675.6|31
1738326600000|2025-01-31 12:30:00|6691|6676|6690.1|6675.1|6691|6676|6690.1|6675.1|1
1738326610000|2025-01-31 12:30:10|||||||||14
1738326630000|2025-01-31 12:30:30|||||||||1
1738326640000|2025-01-31 12:30:40|||||||||13
1738326660000|2025-01-31 12:31:00|||||||||19
1738326720000|2025-01-31 12:32:00|||||||||6
1738326760000|2025-01-31 12:32:40|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|2
1738326770000|2025-01-31 12:32:50|6690.1|6675.1|6689.2|6674.2|6690.1|6675.1|6689.1|6674.1|14
1738326780000|2025-01-31 12:33:00|6689.1|6674.1|6689.1|6674.1|6689.2|6674.2|6689.1|6674.1|3
1738326810000|2025-01-31 12:33:30|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|1
1738326830000|2025-01-31 12:33:50|6689.1|6674.1|6689.2|6674.2|6689.2|6674.2|6689.1|6674.1|2
1738326880000|2025-01-31 12:34:40|6690.1|6675.1|6690.2|6675.2|6690.2|6675.2|6690.1|6675.1|1
1738326890000|2025-01-31 12:34:50|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|2
1738326950000|2025-01-31 12:35:50|6688.2|6673.2|6688.2|6673.2|6688.2|6673.2|6688.2|6673.2|2
1738326960000|2025-01-31 12:36:00|6689.1|6674.1|6689.2|6674.2|6689.2|6674.2|6689.1|6674.1|11
1738326970000|2025-01-31 12:36:10|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|5
1738326980000|2025-01-31 12:36:20|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|0
1738326990000|2025-01-31 12:36:30|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|0
1738327000000|2025-01-31 12:36:40|6690.1|6675.1|6690.2|6675.2|6690.2|6675.2|6690.1|6675.1|1
1738327020000|2025-01-31 12:37:00|6690.1|6675.1|6690.2|6675.2|6690.2|6675.2|6690.1|6675.1|1
1738327030000|2025-01-31 12:37:10|6690.1|6675.1|6689.1|6674.1|6690.2|6675.2|6689.1|6674.1|2
1738327040000|2025-01-31 12:37:20|6689.2|6674.2|6689.1|6674.1|6689.2|6674.2|6689.1|6674.1|1
1738327090000|2025-01-31 12:38:10|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|0
1738327110000|2025-01-31 12:38:30|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|1
1738327120000|2025-01-31 12:38:40|6689|6674|6689.2|6674.2|6689.2|6674.2|6688.6|6673.6|3
1738327130000|2025-01-31 12:38:50|6690.2|6675.2|6689.7|6674.7|6690.2|6675.2|6689.7|6674.7|88
1738327140000|2025-01-31 12:39:00|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|2
1738327150000|2025-01-31 12:39:10|6689.3|6674.3|6690.2|6675.2|6690.2|6675.2|6689.3|6674.3|2
1738327160000|2025-01-31 12:39:20|6690.6|6675.6|6691.4|6676.4|6691.4|6676.4|6690.6|6675.6|6
1738327190000|2025-01-31 12:39:50|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|4
1738327200000|2025-01-31 12:40:00|6689.2|6674.2|6690.3|6675.3|6690.3|6675.3|6689.2|6674.2|3
1738327210000|2025-01-31 12:40:10|6690.2|6675.2|6690.2|6675.2|6690.3|6675.3|6690.2|6675.2|2
1738327260000|2025-01-31 12:41:00|6690.3|6675.3|6691.5|6676.5|6691.5|6676.5|6690.3|6675.3|1
1738327270000|2025-01-31 12:41:10|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.3|6676.3|1
1738327280000|2025-01-31 12:41:20|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|0
1738327290000|2025-01-31 12:41:30|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|0
1738327300000|2025-01-31 12:41:40|6691.8|6676.8|6691.3|6676.3|6691.8|6676.8|6691.3|6676.3|1
1738327320000|2025-01-31 12:42:00|6691.5|6676.5|6692.4|6677.4|6692.4|6677.4|6691.5|6676.5|3
1738327330000|2025-01-31 12:42:10|6692.8|6677.8|6692.3|6677.3|6692.8|6677.8|6692.3|6677.3|0
1738327360000|2025-01-31 12:42:40|||||||||1
1738327370000|2025-01-31 12:42:50|||||||||1
1738327390000|2025-01-31 12:43:10|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|6
1738327400000|2025-01-31 12:43:20|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|1
1738327410000|2025-01-31 12:43:30|6691.8|6676.8|6691.3|6676.3|6691.8|6676.8|6691.3|6676.3|0
1738327420000|2025-01-31 12:43:40|6690.8|6675.8|6691.3|6676.3|6691.3|6676.3|6690.8|6675.8|1
1738327440000|2025-01-31 12:44:00|6690.3|6675.3|6690.8|6675.8|6690.8|6675.8|6690.3|6675.3|1
1738327450000|2025-01-31 12:44:10|6691.3|6676.3|6690.8|6675.8|6691.3|6676.3|6690.8|6675.8|11
1738327460000|2025-01-31 12:44:20|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|0
1738327470000|2025-01-31 12:44:30|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|0
1738327480000|2025-01-31 12:44:40|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|0
1738327500000|2025-01-31 12:45:00|||||||||2
1738327510000|2025-01-31 12:45:10|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|2
1738327520000|2025-01-31 12:45:20|6690.3|6675.3|6690.8|6675.8|6690.8|6675.8|6690.3|6675.3|0
1738327540000|2025-01-31 12:45:40|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|2
1738327580000|2025-01-31 12:46:20|6689.4|6674.4|6689.3|6674.3|6689.4|6674.4|6689.3|6674.3|1
1738327590000|2025-01-31 12:46:30|||||||||1
1738327600000|2025-01-31 12:46:40|||||||||1
1738327610000|2025-01-31 12:46:50|||||||||2
1738327620000|2025-01-31 12:47:00|||||||||2
1738327630000|2025-01-31 12:47:10|||||||||7
1738327660000|2025-01-31 12:47:40|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|1
1738327670000|2025-01-31 12:47:50|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|2
1738327690000|2025-01-31 12:48:10|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|0
1738327700000|2025-01-31 12:48:20|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|1
1738327770000|2025-01-31 12:49:30|||||||||1
1738327780000|2025-01-31 12:49:40|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|1
1738327820000|2025-01-31 12:50:20|6689.1|6674.1|6689.1|6674.1|6689.2|6674.2|6689.1|6674.1|2
1738327870000|2025-01-31 12:51:10|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|5
1738327890000|2025-01-31 12:51:30|6689.2|6674.2|6689.1|6674.1|6689.2|6674.2|6689.1|6674.1|0
1738328030000|2025-01-31 12:53:50|6689.2|6674.2|6689.1|6674.1|6689.2|6674.2|6689.1|6674.1|1
1738328040000|2025-01-31 12:54:00|||||||||1
1738328050000|2025-01-31 12:54:10|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|0
1738328060000|2025-01-31 12:54:20|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|0
1738328090000|2025-01-31 12:54:50|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|0
1738328100000|2025-01-31 12:55:00|6690.2|6675.2|6690.1|6675.1|6690.2|6675.2|6690.1|6675.1|1
1738328110000|2025-01-31 12:55:10|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|0
1738328120000|2025-01-31 12:55:20|6690.1|6675.1|6689.1|6674.1|6690.1|6675.1|6689.1|6674.1|6
1738328130000|2025-01-31 12:55:30|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|0
1738328140000|2025-01-31 12:55:40|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|2
1738328200000|2025-01-31 12:56:40|6688.7|6673.7|6689.3|6674.3|6689.3|6674.3|6688.7|6673.7|10
1738328210000|2025-01-31 12:56:50|6689.2|6674.2|6689.1|6674.1|6689.3|6674.3|6689.1|6674.1|1
1738328260000|2025-01-31 12:57:40|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|1
1738328270000|2025-01-31 12:57:50|||||||||2
1738328280000|2025-01-31 12:58:00|6690.3|6675.3|6690.2|6675.2|6690.3|6675.3|6690.2|6675.2|7
1738328290000|2025-01-31 12:58:10|6690.7|6675.7|6690.8|6675.8|6690.8|6675.8|6690.7|6675.7|3
1738328300000|2025-01-31 12:58:20|6691.2|6676.2|6691.1|6676.1|6691.2|6676.2|6691.1|6676.1|1
1738328330000|2025-01-31 12:58:50|6690.2|6675.2|6693.4|6678.4|6693.4|6678.4|6690.2|6675.2|12
1738328340000|2025-01-31 12:59:00|6693.8|6678.8|6694.3|6679.3|6694.3|6679.3|6693.8|6678.8|2
1738328350000|2025-01-31 12:59:10|6694.8|6679.8|6694.7|6679.7|6694.8|6679.8|6694.7|6679.7|0
1738328360000|2025-01-31 12:59:20|6694.4|6679.4|6694.8|6679.8|6694.8|6679.8|6694.4|6679.4|0
1738328380000|2025-01-31 12:59:40|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|1
1738328400000|2025-01-31 13:00:00|6696.3|6681.3|6693.4|6678.4|6696.9|6681.9|6693.4|6678.4|16
1738328410000|2025-01-31 13:00:10|6694.3|6679.3|6695.3|6680.3|6696.2|6681.2|6693.9|6678.9|16
1738328420000|2025-01-31 13:00:20|6695.5|6680.5|6696.3|6681.3|6696.4|6681.4|6695.5|6680.5|3
1738328430000|2025-01-31 13:00:30|6695.9|6680.9|6695.3|6680.3|6695.9|6680.9|6695.3|6680.3|1
1738328450000|2025-01-31 13:00:50|6695.4|6680.4|6696.2|6681.2|6696.3|6681.3|6695.4|6680.4|2
1738328460000|2025-01-31 13:01:00|6695.8|6680.8|6694.3|6679.3|6695.8|6680.8|6694.3|6679.3|8
1738328470000|2025-01-31 13:01:10|6693.4|6678.4|6691.3|6676.3|6693.4|6678.4|6691.3|6676.3|11
1738328480000|2025-01-31 13:01:20|||||||||2
1738328490000|2025-01-31 13:01:30|6690.5|6675.5|6690.3|6675.3|6690.5|6675.5|6690.3|6675.3|2
1738328500000|2025-01-31 13:01:40|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|2
1738328510000|2025-01-31 13:01:50|6691.4|6676.4|6692.3|6677.3|6692.3|6677.3|6691.4|6676.4|2
1738328560000|2025-01-31 13:02:40|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|1
1738328570000|2025-01-31 13:02:50|6691.4|6676.4|6691.3|6676.3|6691.4|6676.4|6691.3|6676.3|1
1738328610000|2025-01-31 13:03:30|6692.8|6677.8|6691.8|6676.8|6692.8|6677.8|6691.8|6676.8|1
1738328620000|2025-01-31 13:03:40|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|1
1738328630000|2025-01-31 13:03:50|||||||||1
1738328690000|2025-01-31 13:04:50|||||||||1
1738328700000|2025-01-31 13:05:00|||||||||1
1738328720000|2025-01-31 13:05:20|6690.3|6675.3|6690.3|6675.3|6690.4|6675.4|6690.3|6675.3|13
1738328730000|2025-01-31 13:05:30|||||||||2
1738328740000|2025-01-31 13:05:40|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|2
1738328750000|2025-01-31 13:05:50|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|3
1738328760000|2025-01-31 13:06:00|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|0
1738328770000|2025-01-31 13:06:10|||||||||1
1738328790000|2025-01-31 13:06:30|6690.4|6675.4|6694.9|6679.9|6694.9|6679.9|6690.4|6675.4|10
1738328800000|2025-01-31 13:06:40|6695.3|6680.3|6697|6682|6697|6682|6695.3|6680.3|12
1738328810000|2025-01-31 13:06:50|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|0
1738328830000|2025-01-31 13:07:10|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|0
1738328840000|2025-01-31 13:07:20|6697|6682|6697|6682|6697|6682|6697|6682|4
1738328850000|2025-01-31 13:07:30|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1738328870000|2025-01-31 13:07:50|6697.5|6682.5|6696.9|6681.9|6697.5|6682.5|6696|6681|6
1738328880000|2025-01-31 13:08:00|6696.5|6681.5|6695.9|6680.9|6696.5|6681.5|6694.9|6679.9|3
1738328920000|2025-01-31 13:08:40|6695|6680|6694.9|6679.9|6695|6680|6694.9|6679.9|1
1738328930000|2025-01-31 13:08:50|6694.8|6679.8|6694.3|6679.3|6694.9|6679.9|6694.3|6679.3|1
1738328940000|2025-01-31 13:09:00|6691.9|6676.9|6692.5|6677.5|6692.9|6677.9|6691.9|6676.9|4
1738328950000|2025-01-31 13:09:10|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|6692.4|6677.4|0
1738328970000|2025-01-31 13:09:30|||||||||1
1738328980000|2025-01-31 13:09:40|||||||||1
1738329000000|2025-01-31 13:10:00|6692.4|6677.4|6692.3|6677.3|6692.4|6677.4|6691.8|6676.8|17
1738329010000|2025-01-31 13:10:10|||||||||1
1738329090000|2025-01-31 13:11:30|6691.8|6676.8|6692.2|6677.2|6692.3|6677.3|6691.8|6676.8|2
1738329100000|2025-01-31 13:11:40|6691.8|6676.8|6691.8|6676.8|6692.2|6677.2|6691.8|6676.8|4
1738329120000|2025-01-31 13:12:00|6692.4|6677.4|6692.8|6677.8|6693.3|6678.3|6692.3|6677.3|21
1738329130000|2025-01-31 13:12:10|6694.3|6679.3|6695.4|6680.4|6695.4|6680.4|6694.3|6679.3|10
1738329140000|2025-01-31 13:12:20|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|1
1738329150000|2025-01-31 13:12:30|||||||||1
1738329190000|2025-01-31 13:13:10|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|1
1738329250000|2025-01-31 13:14:10|6695.4|6680.4|6695.3|6680.3|6695.7|6680.7|6695.3|6680.3|9
1738329300000|2025-01-31 13:15:00|6694.4|6679.4|6695.5|6680.5|6695.9|6680.9|6693.8|6678.8|11
1738329310000|2025-01-31 13:15:10|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|1
1738329320000|2025-01-31 13:15:20|6696.4|6681.4|6696.5|6681.5|6696.5|6681.5|6696.4|6681.4|1
1738329330000|2025-01-31 13:15:30|6697|6682|6697.1|6682.1|6697.1|6682.1|6697|6682|3
1738329360000|2025-01-31 13:16:00|6700.4|6685.4|6701.5|6686.5|6701.5|6686.5|6700.4|6685.4|14
1738329380000|2025-01-31 13:16:20|6701.1|6686.1|6700.1|6685.1|6701.1|6686.1|6700.1|6685.1|3
1738329390000|2025-01-31 13:16:30|6700.5|6685.5|6702.4|6687.4|6702.4|6687.4|6700.5|6685.5|2
1738329400000|2025-01-31 13:16:40|6702|6687|6700.9|6685.9|6702|6687|6700.9|6685.9|1
1738329420000|2025-01-31 13:17:00|6699.6|6684.6|6700.4|6685.4|6700.5|6685.5|6699.6|6684.6|4
1738329430000|2025-01-31 13:17:10|6700.5|6685.5|6700.5|6685.5|6701|6686|6700.5|6685.5|0
1738329440000|2025-01-31 13:17:20|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|2
1738329450000|2025-01-31 13:17:30|6701.4|6686.4|6701.3|6686.3|6701.4|6686.4|6701.3|6686.3|1
1738329460000|2025-01-31 13:17:40|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|0
1738329470000|2025-01-31 13:17:50|6701|6686|6700.9|6685.9|6701|6686|6700.9|6685.9|0
1738329480000|2025-01-31 13:18:00|6701|6686|6701|6686|6701.4|6686.4|6701|6686|1
1738329490000|2025-01-31 13:18:10|6702.6|6687.6|6701.9|6686.9|6702.6|6687.6|6701.9|6686.9|10
1738329510000|2025-01-31 13:18:30|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|0
1738329540000|2025-01-31 13:19:00|||||||||1
1738329570000|2025-01-31 13:19:30|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738329580000|2025-01-31 13:19:40|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738329590000|2025-01-31 13:19:50|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|14
1738329600000|2025-01-31 13:20:00|6705|6690|6705|6690|6705|6690|6705|6690|11
1738329610000|2025-01-31 13:20:10|6704.8|6689.8|6706.1|6691.1|6706.6|6691.6|6704.8|6689.8|5
1738329630000|2025-01-31 13:20:30|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738329640000|2025-01-31 13:20:40|6705.6|6690.6|6705.2|6690.2|6705.6|6690.6|6705.2|6690.2|8
1738329650000|2025-01-31 13:20:50|6706.8|6691.8|6706.8|6691.8|6706.9|6691.9|6706.8|6691.8|32
1738329660000|2025-01-31 13:21:00|6706.9|6691.9|6706.4|6691.4|6707.3|6692.3|6706.4|6691.4|12
1738329670000|2025-01-31 13:21:10|6705.9|6690.9|6704.9|6689.9|6705.9|6690.9|6704.9|6689.9|3
1738329680000|2025-01-31 13:21:20|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|1
1738329690000|2025-01-31 13:21:30|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|5
1738329710000|2025-01-31 13:21:50|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|2
1738329720000|2025-01-31 13:22:00|6705.9|6690.9|6708.3|6693.3|6708.3|6693.3|6705.9|6690.9|7
1738329730000|2025-01-31 13:22:10|6707.9|6692.9|6708.9|6693.9|6710.3|6695.3|6707.9|6692.9|11
1738329760000|2025-01-31 13:22:40|6709.4|6694.4|6709.6|6694.6|6709.6|6694.6|6709.4|6694.4|4
1738329770000|2025-01-31 13:22:50|6710.5|6695.5|6710.9|6695.9|6710.9|6695.9|6710.5|6695.5|7
1738329780000|2025-01-31 13:23:00|6712.9|6697.9|6713.4|6698.4|6713.4|6698.4|6712.9|6697.9|2
1738329790000|2025-01-31 13:23:10|6713.3|6698.3|6712|6697|6713.3|6698.3|6712|6697|2
1738329800000|2025-01-31 13:23:20|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|0
1738329810000|2025-01-31 13:23:30|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|0
1738329820000|2025-01-31 13:23:40|6712.4|6697.4|6710.4|6695.4|6712.4|6697.4|6710.4|6695.4|4
1738329830000|2025-01-31 13:23:50|6710|6695|6709.9|6694.9|6710|6695|6709.9|6694.9|1
1738329850000|2025-01-31 13:24:10|||||||||3
1738329860000|2025-01-31 13:24:20|6709.8|6694.8|6708.9|6693.9|6709.8|6694.8|6708|6693|1
1738329870000|2025-01-31 13:24:30|6709.4|6694.4|6709.4|6694.4|6709.4|6694.4|6709.4|6694.4|1
1738329890000|2025-01-31 13:24:50|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|24
1738329920000|2025-01-31 13:25:20|6707.2|6692.2|6706.5|6691.5|6707.2|6692.2|6706.5|6691.5|16
1738329950000|2025-01-31 13:25:50|6707.5|6692.5|6708.6|6693.6|6708.6|6693.6|6707.1|6692.1|9
1738329970000|2025-01-31 13:26:10|6709.6|6694.6|6709.1|6694.1|6709.6|6694.6|6709.1|6694.1|8
1738329980000|2025-01-31 13:26:20|6709|6694|6709.1|6694.1|6709.1|6694.1|6708.6|6693.6|1
1738329990000|2025-01-31 13:26:30|6708.9|6693.9|6707.6|6692.6|6708.9|6693.9|6707.5|6692.5|2
1738330020000|2025-01-31 13:27:00|6708.1|6693.1|6708.5|6693.5|6708.5|6693.5|6708.1|6693.1|5
1738330030000|2025-01-31 13:27:10|6708.6|6693.6|6708.1|6693.1|6708.6|6693.6|6707.7|6692.7|9
1738330040000|2025-01-31 13:27:20|6708.6|6693.6|6708.1|6693.1|6708.6|6693.6|6708.1|6693.1|1
1738330050000|2025-01-31 13:27:30|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|0
1738330060000|2025-01-31 13:27:40|6708.5|6693.5|6710.5|6695.5|6710.5|6695.5|6708.5|6693.5|6
1738330070000|2025-01-31 13:27:50|6710.6|6695.6|6711.5|6696.5|6711.5|6696.5|6710.6|6695.6|5
1738330080000|2025-01-31 13:28:00|6712.5|6697.5|6712.5|6697.5|6712.5|6697.5|6712.5|6697.5|2
1738330090000|2025-01-31 13:28:10|6712.1|6697.1|6712.6|6697.6|6712.6|6697.6|6712.1|6697.1|1
1738330100000|2025-01-31 13:28:20|6712.2|6697.2|6712|6697|6712.6|6697.6|6712|6697|6
1738330110000|2025-01-31 13:28:30|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|0
1738330120000|2025-01-31 13:28:40|6712.6|6697.6|6713|6698|6713|6698|6712.6|6697.6|3
1738330140000|2025-01-31 13:29:00|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.6|6696.6|3
1738330150000|2025-01-31 13:29:10|6712.6|6697.6|6714.6|6699.6|6714.6|6699.6|6712.1|6697.1|6
1738330160000|2025-01-31 13:29:20|6714.1|6699.1|6714.6|6699.6|6714.6|6699.6|6714.1|6699.1|4
1738330170000|2025-01-31 13:29:30|6714.1|6699.1|6714.6|6699.6|6714.6|6699.6|6714.1|6699.1|12
1738330180000|2025-01-31 13:29:40|||||||||1
1738330190000|2025-01-31 13:29:50|6715.2|6700.2|6718.6|6703.6|6718.6|6703.6|6715.2|6700.2|44
1738330200000|2025-01-31 13:30:00|||||||||4
1738330210000|2025-01-31 13:30:10|6718.8|6703.8|6719.3|6704.3|6719.7|6704.7|6718.8|6703.8|22
1738330220000|2025-01-31 13:30:20|6719.8|6704.8|6719.8|6704.8|6719.8|6704.8|6719.7|6704.7|6
1738330230000|2025-01-31 13:30:30|6719.6|6704.6|6719.7|6704.7|6719.7|6704.7|6718.6|6703.6|10
1738330240000|2025-01-31 13:30:40|||||||||10
1738330250000|2025-01-31 13:30:50|6719.2|6704.2|6719.8|6704.8|6719.8|6704.8|6719.2|6704.2|11
1738330260000|2025-01-31 13:31:00|6719.7|6704.7|6718.1|6703.1|6719.7|6704.7|6718.1|6703.1|11
1738330270000|2025-01-31 13:31:10|6717.7|6702.7|6717.7|6702.7|6717.7|6702.7|6717.7|6702.7|0
1738330280000|2025-01-31 13:31:20|6717.6|6702.6|6717.2|6702.2|6717.6|6702.6|6717.2|6702.2|2
1738330290000|2025-01-31 13:31:30|6718.2|6703.2|6718.8|6703.8|6718.8|6703.8|6718.2|6703.2|9
1738330300000|2025-01-31 13:31:40|||||||||2
1738330310000|2025-01-31 13:31:50|6719.3|6704.3|6719.8|6704.8|6719.8|6704.8|6719.3|6704.3|0
1738330320000|2025-01-31 13:32:00|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|11
1738330340000|2025-01-31 13:32:20|6718.1|6703.1|6717.8|6702.8|6718.1|6703.1|6717.3|6702.3|3
1738330350000|2025-01-31 13:32:30|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|3
1738330360000|2025-01-31 13:32:40|6716.8|6701.8|6715.3|6700.3|6716.8|6701.8|6715.3|6700.3|1
1738330370000|2025-01-31 13:32:50|6715.2|6700.2|6717.3|6702.3|6717.3|6702.3|6715.2|6700.2|12
1738330380000|2025-01-31 13:33:00|||||||||18
1738330390000|2025-01-31 13:33:10|6717.8|6702.8|6718.8|6703.8|6718.8|6703.8|6717.8|6702.8|2
1738330400000|2025-01-31 13:33:20|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|8
1738330430000|2025-01-31 13:33:50|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|0
1738330440000|2025-01-31 13:34:00|6714.8|6699.8|6713.3|6698.3|6714.8|6699.8|6713.3|6698.3|6
1738330450000|2025-01-31 13:34:10|6714.2|6699.2|6714.3|6699.3|6714.3|6699.3|6714.2|6699.2|5
1738330480000|2025-01-31 13:34:40|6713.8|6698.8|6713.8|6698.8|6713.8|6698.8|6713.8|6698.8|0
1738330490000|2025-01-31 13:34:50|||||||||1
1738330510000|2025-01-31 13:35:10|6712.1|6697.1|6712.1|6697.1|6712.2|6697.2|6712.1|6697.1|6
1738330520000|2025-01-31 13:35:20|6711.2|6696.2|6711.8|6696.8|6711.8|6696.8|6711.2|6696.2|3
1738330530000|2025-01-31 13:35:30|||||||||1
1738330540000|2025-01-31 13:35:40|6711.3|6696.3|6711.2|6696.2|6711.3|6696.3|6711.2|6696.2|6
1738330550000|2025-01-31 13:35:50|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|1
1738330560000|2025-01-31 13:36:00|6712.2|6697.2|6710.2|6695.2|6712.2|6697.2|6710.2|6695.2|11
1738330570000|2025-01-31 13:36:10|6708.5|6693.5|6706.1|6691.1|6708.5|6693.5|6706.1|6691.1|8
1738330580000|2025-01-31 13:36:20|6707.1|6692.1|6708.1|6693.1|6708.1|6693.1|6707.1|6692.1|19
1738330620000|2025-01-31 13:37:00|6708.2|6693.2|6707.7|6692.7|6708.2|6693.2|6707.7|6692.7|4
1738330630000|2025-01-31 13:37:10|6708.1|6693.1|6708.2|6693.2|6708.2|6693.2|6708.1|6693.1|0
1738330640000|2025-01-31 13:37:20|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|1
1738330690000|2025-01-31 13:38:10|6708.6|6693.6|6709.6|6694.6|6710|6695|6708.6|6693.6|2
1738330700000|2025-01-31 13:38:20|6709.2|6694.2|6709.1|6694.1|6710.1|6695.1|6709.1|6694.1|3
1738330710000|2025-01-31 13:38:30|6709|6694|6708.2|6693.2|6709|6694|6708.2|6693.2|0
1738330720000|2025-01-31 13:38:40|6706.9|6691.9|6706.1|6691.1|6706.9|6691.9|6706.1|6691.1|3
1738330760000|2025-01-31 13:39:20|||||||||1
1738330780000|2025-01-31 13:39:40|||||||||1
1738330800000|2025-01-31 13:40:00|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|3
1738330810000|2025-01-31 13:40:10|6707.3|6692.3|6709.5|6694.5|6709.9|6694.9|6707.3|6692.3|3
1738330840000|2025-01-31 13:40:40|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|0
1738330860000|2025-01-31 13:41:00|6709.2|6694.2|6709.1|6694.1|6709.2|6694.2|6709.1|6694.1|0
1738330870000|2025-01-31 13:41:10|6709.5|6694.5|6709.6|6694.6|6709.6|6694.6|6709.5|6694.5|6
1738330890000|2025-01-31 13:41:30|6709.5|6694.5|6709.5|6694.5|6709.5|6694.5|6709.5|6694.5|4
1738330900000|2025-01-31 13:41:40|6709.4|6694.4|6708.6|6693.6|6709.4|6694.4|6708.6|6693.6|0
1738330930000|2025-01-31 13:42:10|6708.2|6693.2|6706.3|6691.3|6708.2|6693.2|6706.2|6691.2|6
1738330940000|2025-01-31 13:42:20|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|1
1738330950000|2025-01-31 13:42:30|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|7
1738330960000|2025-01-31 13:42:40|6708.2|6693.2|6708.2|6693.2|6708.7|6693.7|6708.2|6693.2|1
1738330970000|2025-01-31 13:42:50|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|2
1738330980000|2025-01-31 13:43:00|6707.6|6692.6|6707|6692|6707.6|6692.6|6707|6692|2
1738330990000|2025-01-31 13:43:10|6706.2|6691.2|6706.1|6691.1|6706.2|6691.2|6705.6|6690.6|2
1738331020000|2025-01-31 13:43:40|6706|6691|6707.1|6692.1|6707.1|6692.1|6705.6|6690.6|14
1738331040000|2025-01-31 13:44:00|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|5
1738331050000|2025-01-31 13:44:10|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|1
1738331060000|2025-01-31 13:44:20|||||||||1
1738331070000|2025-01-31 13:44:30|6705.9|6690.9|6706.1|6691.1|6706.1|6691.1|6705.6|6690.6|2
1738331080000|2025-01-31 13:44:40|6706.2|6691.2|6707.5|6692.5|6707.6|6692.6|6706.2|6691.2|15
1738331090000|2025-01-31 13:44:50|6707.1|6692.1|6706.6|6691.6|6707.1|6692.1|6706.6|6691.6|2
1738331110000|2025-01-31 13:45:10|6706.2|6691.2|6706.1|6691.1|6706.2|6691.2|6706.1|6691.1|1
1738331120000|2025-01-31 13:45:20|6706.2|6691.2|6706.4|6691.4|6706.6|6691.6|6706.1|6691.1|3
1738331130000|2025-01-31 13:45:30|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|1
1738331140000|2025-01-31 13:45:40|6706|6691|6706.5|6691.5|6706.6|6691.6|6706|6691|6
1738331170000|2025-01-31 13:46:10|6706.1|6691.1|6705.6|6690.6|6706.2|6691.2|6705.6|6690.6|2
1738331190000|2025-01-31 13:46:30|6704.8|6689.8|6705.5|6690.5|6705.6|6690.6|6704.4|6689.4|11
1738331200000|2025-01-31 13:46:40|6705.6|6690.6|6704|6689|6705.6|6690.6|6704|6689|5
1738331210000|2025-01-31 13:46:50|||||||||3
1738331220000|2025-01-31 13:47:00|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|12
1738331240000|2025-01-31 13:47:20|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|9
1738331250000|2025-01-31 13:47:30|6700.6|6685.6|6699.9|6684.9|6700.6|6685.6|6699.1|6684.1|24
1738331260000|2025-01-31 13:47:40|6703.9|6688.9|6704.7|6689.7|6704.7|6689.7|6703.9|6688.9|3
1738331270000|2025-01-31 13:47:50|6704.6|6689.6|6704.5|6689.5|6704.6|6689.6|6704.1|6689.1|5
1738331280000|2025-01-31 13:48:00|6705.1|6690.1|6705|6690|6705.1|6690.1|6704.1|6689.1|6
1738331290000|2025-01-31 13:48:10|6706|6691|6706.6|6691.6|6706.6|6691.6|6706|6691|10
1738331300000|2025-01-31 13:48:20|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|0
1738331320000|2025-01-31 13:48:40|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|1
1738331330000|2025-01-31 13:48:50|6704.3|6689.3|6705.1|6690.1|6705.1|6690.1|6704.3|6689.3|5
1738331340000|2025-01-31 13:49:00|||||||||1
1738331350000|2025-01-31 13:49:10|6706|6691|6706.1|6691.1|6706.1|6691.1|6706|6691|1
1738331380000|2025-01-31 13:49:40|6706.5|6691.5|6704|6689|6706.5|6691.5|6704|6689|11
1738331390000|2025-01-31 13:49:50|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738331400000|2025-01-31 13:50:00|6703.7|6688.7|6703.3|6688.3|6703.7|6688.7|6703.3|6688.3|2
1738331410000|2025-01-31 13:50:10|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|0
1738331450000|2025-01-31 13:50:50|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|1
1738331460000|2025-01-31 13:51:00|6703.1|6688.1|6708.3|6693.3|6708.3|6693.3|6703.1|6688.1|16
1738331480000|2025-01-31 13:51:20|6708.2|6693.2|6706.2|6691.2|6708.2|6693.2|6706.2|6691.2|7
1738331490000|2025-01-31 13:51:30|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.2|6691.2|0
1738331500000|2025-01-31 13:51:40|6706.4|6691.4|6706.2|6691.2|6707.3|6692.3|6705.8|6690.8|5
1738331520000|2025-01-31 13:52:00|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|5
1738331530000|2025-01-31 13:52:10|6708|6693|6708.8|6693.8|6709.8|6694.8|6708|6693|5
1738331540000|2025-01-31 13:52:20|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|1
1738331550000|2025-01-31 13:52:30|6709.3|6694.3|6710.3|6695.3|6710.3|6695.3|6709.3|6694.3|12
1738331560000|2025-01-31 13:52:40|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|0
1738331600000|2025-01-31 13:53:20|6709.9|6694.9|6709.7|6694.7|6709.9|6694.9|6709.7|6694.7|5
1738331630000|2025-01-31 13:53:50|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|2
1738331650000|2025-01-31 13:54:10|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|0
1738331670000|2025-01-31 13:54:30|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|0
1738331700000|2025-01-31 13:55:00|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|5
1738331710000|2025-01-31 13:55:10|6707.1|6692.1|6707.3|6692.3|6707.3|6692.3|6707.1|6692.1|3
1738331730000|2025-01-31 13:55:30|6707.7|6692.7|6709.8|6694.8|6709.8|6694.8|6707.7|6692.7|1
1738331740000|2025-01-31 13:55:40|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|0
1738331750000|2025-01-31 13:55:50|6709.8|6694.8|6709.3|6694.3|6709.8|6694.8|6709.3|6694.3|2
1738331780000|2025-01-31 13:56:20|6709.4|6694.4|6709.3|6694.3|6709.4|6694.4|6709.3|6694.3|1
1738331810000|2025-01-31 13:56:50|6709.2|6694.2|6709.3|6694.3|6709.3|6694.3|6708.8|6693.8|1
1738331820000|2025-01-31 13:57:00|6708.5|6693.5|6708.1|6693.1|6708.5|6693.5|6708.1|6693.1|4
1738331830000|2025-01-31 13:57:10|6707.3|6692.3|6706.3|6691.3|6707.3|6692.3|6705.8|6690.8|1
1738331840000|2025-01-31 13:57:20|6706.8|6691.8|6707.2|6692.2|6707.2|6692.2|6706.8|6691.8|1
1738331850000|2025-01-31 13:57:30|6706.8|6691.8|6708.7|6693.7|6708.7|6693.7|6706.8|6691.8|3
1738331860000|2025-01-31 13:57:40|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|0
1738331880000|2025-01-31 13:58:00|6707.8|6692.8|6706.9|6691.9|6707.8|6692.8|6706.9|6691.9|2
1738331890000|2025-01-31 13:58:10|6707.8|6692.8|6707.7|6692.7|6707.8|6692.8|6707.7|6692.7|0
1738331910000|2025-01-31 13:58:30|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|0
1738331920000|2025-01-31 13:58:40|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|0
1738331930000|2025-01-31 13:58:50|6707.7|6692.7|6705.7|6690.7|6707.7|6692.7|6705.7|6690.7|3
1738331940000|2025-01-31 13:59:00|6705.3|6690.3|6703.1|6688.1|6705.3|6690.3|6702.7|6687.7|26
1738331950000|2025-01-31 13:59:10|||||||||1
1738331970000|2025-01-31 13:59:30|6704.6|6689.6|6704.5|6689.5|6704.6|6689.6|6704.5|6689.5|3
1738331980000|2025-01-31 13:59:40|6704.6|6689.6|6704.5|6689.5|6704.6|6689.6|6704.5|6689.5|2
1738332010000|2025-01-31 14:00:10|6703.6|6688.6|6702.6|6687.6|6704.1|6689.1|6702.1|6687.1|21
1738332020000|2025-01-31 14:00:20|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|2
1738332030000|2025-01-31 14:00:30|6701.1|6686.1|6700.6|6685.6|6701.1|6686.1|6700.6|6685.6|17
1738332040000|2025-01-31 14:00:40|||||||||2
1738332060000|2025-01-31 14:01:00|6700.5|6685.5|6701.5|6686.5|6701.5|6686.5|6700.5|6685.5|4
1738332070000|2025-01-31 14:01:10|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|1
1738332080000|2025-01-31 14:01:20|6703|6688|6704.6|6689.6|6704.6|6689.6|6703|6688|3
1738332090000|2025-01-31 14:01:30|6704.5|6689.5|6705.1|6690.1|6705.6|6690.6|6704.5|6689.5|2
1738332100000|2025-01-31 14:01:40|6704.5|6689.5|6704.5|6689.5|6704.7|6689.7|6704.5|6689.5|4
1738332110000|2025-01-31 14:01:50|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738332120000|2025-01-31 14:02:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|1
1738332140000|2025-01-31 14:02:20|6705.6|6690.6|6705.1|6690.1|6705.6|6690.6|6705.1|6690.1|2
1738332150000|2025-01-31 14:02:30|6705.7|6690.7|6706.1|6691.1|6706.1|6691.1|6705.7|6690.7|35
1738332160000|2025-01-31 14:02:40|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|1
1738332180000|2025-01-31 14:03:00|6707.3|6692.3|6705.2|6690.2|6707.3|6692.3|6704.8|6689.8|4
1738332210000|2025-01-31 14:03:30|6705.1|6690.1|6705.7|6690.7|6705.7|6690.7|6704.7|6689.7|2
1738332220000|2025-01-31 14:03:40|||||||||2
1738332240000|2025-01-31 14:04:00|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|1
1738332260000|2025-01-31 14:04:20|6704.9|6689.9|6704.1|6689.1|6704.9|6689.9|6704.1|6689.1|24
1738332280000|2025-01-31 14:04:40|6703|6688|6703|6688|6703|6688|6703|6688|2
1738332290000|2025-01-31 14:04:50|6702.3|6687.3|6702.7|6687.7|6702.7|6687.7|6702.3|6687.3|0
1738332300000|2025-01-31 14:05:00|6702.6|6687.6|6700.2|6685.2|6702.7|6687.7|6700.2|6685.2|4
1738332310000|2025-01-31 14:05:10|6700.6|6685.6|6700.7|6685.7|6700.8|6685.8|6700.2|6685.2|3
1738332320000|2025-01-31 14:05:20|||||||||1
1738332330000|2025-01-31 14:05:30|6700.3|6685.3|6700.7|6685.7|6700.7|6685.7|6700.3|6685.3|2
1738332350000|2025-01-31 14:05:50|6700.3|6685.3|6699.7|6684.7|6700.3|6685.3|6699.7|6684.7|4
1738332360000|2025-01-31 14:06:00|6699.3|6684.3|6699.8|6684.8|6699.8|6684.8|6699.2|6684.2|10
1738332380000|2025-01-31 14:06:20|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|2
1738332390000|2025-01-31 14:06:30|6699.8|6684.8|6699.7|6684.7|6699.8|6684.8|6699.7|6684.7|3
1738332400000|2025-01-31 14:06:40|6699.8|6684.8|6701.3|6686.3|6701.8|6686.8|6699.8|6684.8|8
1738332410000|2025-01-31 14:06:50|6701.4|6686.4|6702.7|6687.7|6702.7|6687.7|6701.4|6686.4|0
1738332420000|2025-01-31 14:07:00|6702.5|6687.5|6700.7|6685.7|6702.5|6687.5|6700.7|6685.7|2
1738332440000|2025-01-31 14:07:20|||||||||1
1738332460000|2025-01-31 14:07:40|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|0
1738332470000|2025-01-31 14:07:50|6700.2|6685.2|6699.7|6684.7|6700.2|6685.2|6699.7|6684.7|2
1738332480000|2025-01-31 14:08:00|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|1
1738332490000|2025-01-31 14:08:10|6699.6|6684.6|6699.7|6684.7|6699.7|6684.7|6699.2|6684.2|2
1738332540000|2025-01-31 14:09:00|6699.6|6684.6|6699.7|6684.7|6699.7|6684.7|6699.2|6684.2|3
1738332550000|2025-01-31 14:09:10|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|3
1738332560000|2025-01-31 14:09:20|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|0
1738332570000|2025-01-31 14:09:30|6700.7|6685.7|6700.6|6685.6|6700.7|6685.7|6700.6|6685.6|1
1738332580000|2025-01-31 14:09:40|6699.7|6684.7|6699.8|6684.8|6699.8|6684.8|6699.7|6684.7|2
1738332590000|2025-01-31 14:09:50|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|10
1738332600000|2025-01-31 14:10:00|6700.3|6685.3|6700.2|6685.2|6700.3|6685.3|6700.2|6685.2|0
1738332610000|2025-01-31 14:10:10|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|0
1738332620000|2025-01-31 14:10:20|6700.2|6685.2|6699.8|6684.8|6700.3|6685.3|6699.8|6684.8|5
1738332630000|2025-01-31 14:10:30|6699.7|6684.7|6699.2|6684.2|6699.7|6684.7|6699.2|6684.2|1
1738332650000|2025-01-31 14:10:50|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|9
1738332660000|2025-01-31 14:11:00|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|2
1738332680000|2025-01-31 14:11:20|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|1
1738332700000|2025-01-31 14:11:40|6700.4|6685.4|6701.7|6686.7|6701.7|6686.7|6700.4|6685.4|10
1738332720000|2025-01-31 14:12:00|6701.3|6686.3|6702.9|6687.9|6702.9|6687.9|6701.3|6686.3|13
1738332730000|2025-01-31 14:12:10|6702.8|6687.8|6701.7|6686.7|6702.8|6687.8|6701.7|6686.7|1
1738332740000|2025-01-31 14:12:20|6700.8|6685.8|6700.7|6685.7|6700.8|6685.8|6700.7|6685.7|3
1738332750000|2025-01-31 14:12:30|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|0
1738332760000|2025-01-31 14:12:40|6700.8|6685.8|6700.3|6685.3|6700.8|6685.8|6700.3|6685.3|1
1738332770000|2025-01-31 14:12:50|6700.4|6685.4|6700.8|6685.8|6700.8|6685.8|6700.4|6685.4|7
1738332780000|2025-01-31 14:13:00|6701.5|6686.5|6702.7|6687.7|6702.7|6687.7|6701.5|6686.5|4
1738332800000|2025-01-31 14:13:20|6702.8|6687.8|6701.3|6686.3|6702.8|6687.8|6701.3|6686.3|3
1738332810000|2025-01-31 14:13:30|||||||||1
1738332820000|2025-01-31 14:13:40|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|2
1738332850000|2025-01-31 14:14:10|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|5
1738332860000|2025-01-31 14:14:20|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738332900000|2025-01-31 14:15:00|6703|6688|6702.6|6687.6|6703.6|6688.6|6702.6|6687.6|25
1738332910000|2025-01-31 14:15:10|6702.5|6687.5|6700.5|6685.5|6702.5|6687.5|6700.5|6685.5|6
1738332920000|2025-01-31 14:15:20|6700.6|6685.6|6700.9|6685.9|6701|6686|6700.6|6685.6|0
1738332940000|2025-01-31 14:15:40|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738332950000|2025-01-31 14:15:50|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|2
1738332960000|2025-01-31 14:16:00|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|2
1738332970000|2025-01-31 14:16:10|6701|6686|6701|6686|6701|6686|6701|6686|0
1738332990000|2025-01-31 14:16:30|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|2
1738333000000|2025-01-31 14:16:40|6700|6685|6700|6685|6700|6685|6700|6685|0
1738333010000|2025-01-31 14:16:50|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|3
1738333020000|2025-01-31 14:17:00|6700.2|6685.2|6701.6|6686.6|6702.6|6687.6|6700.1|6685.1|14
1738333030000|2025-01-31 14:17:10|6702|6687|6704|6689|6704|6689|6702|6687|6
1738333040000|2025-01-31 14:17:20|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738333060000|2025-01-31 14:17:40|6704.2|6689.2|6705|6690|6705|6690|6704.2|6689.2|0
1738333070000|2025-01-31 14:17:50|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705|6690|6
1738333080000|2025-01-31 14:18:00|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|7
1738333090000|2025-01-31 14:18:10|6705|6690|6705|6690|6705|6690|6705|6690|0
1738333120000|2025-01-31 14:18:40|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|1
1738333150000|2025-01-31 14:19:10|||||||||1
1738333160000|2025-01-31 14:19:20|||||||||3
1738333230000|2025-01-31 14:20:30|||||||||3
1738333250000|2025-01-31 14:20:50|6705|6690|6705.1|6690.1|6705.1|6690.1|6705|6690|2
1738333260000|2025-01-31 14:21:00|6705|6690|6702.1|6687.1|6705|6690|6701.5|6686.5|9
1738333280000|2025-01-31 14:21:20|||||||||1
1738333290000|2025-01-31 14:21:30|||||||||1
1738333330000|2025-01-31 14:22:10|6702|6687|6702.1|6687.1|6702.1|6687.1|6702|6687|2
1738333340000|2025-01-31 14:22:20|||||||||2
1738333370000|2025-01-31 14:22:50|6702|6687|6702|6687|6702|6687|6702|6687|0
1738333380000|2025-01-31 14:23:00|6702.1|6687.1|6702.5|6687.5|6702.6|6687.6|6702.1|6687.1|2
1738333390000|2025-01-31 14:23:10|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|0
1738333400000|2025-01-31 14:23:20|6702|6687|6702|6687|6702.1|6687.1|6702|6687|0
1738333410000|2025-01-31 14:23:30|6702.1|6687.1|6701.9|6686.9|6702.1|6687.1|6701.9|6686.9|2
1738333420000|2025-01-31 14:23:40|6701.1|6686.1|6701|6686|6701.1|6686.1|6701|6686|0
1738333430000|2025-01-31 14:23:50|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|1
1738333440000|2025-01-31 14:24:00|6701|6686|6701.1|6686.1|6701.2|6686.2|6701|6686|10
1738333450000|2025-01-31 14:24:10|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|13
1738333460000|2025-01-31 14:24:20|6701.6|6686.6|6702.2|6687.2|6702.2|6687.2|6701.6|6686.6|1
1738333470000|2025-01-31 14:24:30|6702.6|6687.6|6703.6|6688.6|6705|6690|6702.6|6687.6|10
1738333480000|2025-01-31 14:24:40|6703.5|6688.5|6703.1|6688.1|6703.5|6688.5|6703.1|6688.1|2
1738333490000|2025-01-31 14:24:50|6702.3|6687.3|6702.1|6687.1|6702.3|6687.3|6702.1|6687.1|1
1738333520000|2025-01-31 14:25:20|||||||||1
1738333530000|2025-01-31 14:25:30|6701.6|6686.6|6701.1|6686.1|6701.9|6686.9|6701.1|6686.1|6
1738333540000|2025-01-31 14:25:40|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|2
1738333550000|2025-01-31 14:25:50|6701|6686|6700.2|6685.2|6701|6686|6700.2|6685.2|6
1738333560000|2025-01-31 14:26:00|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|1
1738333580000|2025-01-31 14:26:20|6701.6|6686.6|6701.1|6686.1|6702.1|6687.1|6701|6686|16
1738333590000|2025-01-31 14:26:30|6701.6|6686.6|6703|6688|6703.1|6688.1|6701.6|6686.6|65
1738333600000|2025-01-31 14:26:40|6702.5|6687.5|6702.1|6687.1|6702.5|6687.5|6702.1|6687.1|2
1738333610000|2025-01-31 14:26:50|6702|6687|6702.1|6687.1|6702.1|6687.1|6702|6687|0
1738333650000|2025-01-31 14:27:30|6702|6687|6702.4|6687.4|6702.4|6687.4|6702|6687|22
1738333660000|2025-01-31 14:27:40|6704.5|6689.5|6705.1|6690.1|6705.6|6690.6|6704.5|6689.5|3
1738333670000|2025-01-31 14:27:50|6705|6690|6704.1|6689.1|6705|6690|6704|6689|1
1738333680000|2025-01-31 14:28:00|6704|6689|6703.5|6688.5|6704|6689|6703.5|6688.5|2
1738333700000|2025-01-31 14:28:20|6702.6|6687.6|6703|6688|6703|6688|6702.5|6687.5|1
1738333710000|2025-01-31 14:28:30|6702.9|6687.9|6702.5|6687.5|6703|6688|6702.5|6687.5|0
1738333730000|2025-01-31 14:28:50|6703|6688|6703.1|6688.1|6703.6|6688.6|6702.9|6687.9|1
1738333740000|2025-01-31 14:29:00|6703.2|6688.2|6703.1|6688.1|6703.5|6688.5|6703.1|6688.1|0
1738333780000|2025-01-31 14:29:40|||||||||1
1738333800000|2025-01-31 14:30:00|6702.7|6687.7|6700|6685|6702.7|6687.7|6698.9|6683.9|31
1738333810000|2025-01-31 14:30:10|6699.9|6684.9|6698.5|6683.5|6699.9|6684.9|6698.5|6683.5|3
1738333820000|2025-01-31 14:30:20|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|0
1738333830000|2025-01-31 14:30:30|6698|6683|6697.7|6682.7|6698|6683|6695.8|6680.8|40
1738333840000|2025-01-31 14:30:40|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|0
1738333850000|2025-01-31 14:30:50|6697|6682|6698|6683|6698|6683|6697|6682|5
1738333860000|2025-01-31 14:31:00|6698.1|6683.1|6698|6683|6698.1|6683.1|6697.6|6682.6|8
1738333870000|2025-01-31 14:31:10|6697|6682|6697.1|6682.1|6697.1|6682.1|6696.1|6681.1|7
1738333880000|2025-01-31 14:31:20|6697|6682|6696.6|6681.6|6697.1|6682.1|6696.6|6681.6|4
1738333890000|2025-01-31 14:31:30|6697.2|6682.2|6696.7|6681.7|6698.1|6683.1|6696.7|6681.7|22
1738333900000|2025-01-31 14:31:40|||||||||2
1738333910000|2025-01-31 14:31:50|6696.3|6681.3|6695.8|6680.8|6696.3|6681.3|6695.8|6680.8|2
1738333920000|2025-01-31 14:32:00|6696.2|6681.2|6696.3|6681.3|6696.3|6681.3|6695.8|6680.8|6
1738333930000|2025-01-31 14:32:10|6696.4|6681.4|6697|6682|6697|6682|6696.4|6681.4|22
1738333940000|2025-01-31 14:32:20|6698.3|6683.3|6698.2|6683.2|6698.3|6683.3|6698.2|6683.2|2
1738333950000|2025-01-31 14:32:30|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|2
1738333960000|2025-01-31 14:32:40|6697.7|6682.7|6698.1|6683.1|6698.4|6683.4|6697.7|6682.7|5
1738333970000|2025-01-31 14:32:50|6696.9|6681.9|6696.7|6681.7|6696.9|6681.9|6696.7|6681.7|2
1738333980000|2025-01-31 14:33:00|6696.3|6681.3|6695.8|6680.8|6696.3|6681.3|6695.8|6680.8|1
1738333990000|2025-01-31 14:33:10|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|2
1738334000000|2025-01-31 14:33:20|6696.2|6681.2|6695.8|6680.8|6696.2|6681.2|6695.8|6680.8|4
1738334010000|2025-01-31 14:33:30|6695.2|6680.2|6694.8|6679.8|6695.2|6680.2|6694.8|6679.8|13
1738334020000|2025-01-31 14:33:40|||||||||5
1738334030000|2025-01-31 14:33:50|6695.6|6680.6|6696.7|6681.7|6696.8|6681.8|6695.6|6680.6|9
1738334040000|2025-01-31 14:34:00|6696.8|6681.8|6695.8|6680.8|6696.8|6681.8|6695.8|6680.8|6
1738334050000|2025-01-31 14:34:10|6695.4|6680.4|6695.3|6680.3|6695.4|6680.4|6695.3|6680.3|3
1738334060000|2025-01-31 14:34:20|6695.2|6680.2|6695.8|6680.8|6695.8|6680.8|6694.8|6679.8|5
1738334070000|2025-01-31 14:34:30|6695.7|6680.7|6694.8|6679.8|6695.7|6680.7|6694.8|6679.8|3
1738334080000|2025-01-31 14:34:40|||||||||4
1738334090000|2025-01-31 14:34:50|6694.3|6679.3|6693.8|6678.8|6694.3|6679.3|6693.8|6678.8|5
1738334100000|2025-01-31 14:35:00|6693.4|6678.4|6689.8|6674.8|6693.4|6678.4|6689.8|6674.8|16
1738334110000|2025-01-31 14:35:10|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|13
1738334120000|2025-01-31 14:35:20|6689.9|6674.9|6690.2|6675.2|6690.3|6675.3|6689.9|6674.9|16
1738334130000|2025-01-31 14:35:30|6690.3|6675.3|6691.7|6676.7|6691.7|6676.7|6690.2|6675.2|8
1738334140000|2025-01-31 14:35:40|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|0
1738334150000|2025-01-31 14:35:50|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|5
1738334160000|2025-01-31 14:36:00|6691.1|6676.1|6691.2|6676.2|6691.2|6676.2|6690.2|6675.2|11
1738334170000|2025-01-31 14:36:10|6691.1|6676.1|6691.1|6676.1|6691.1|6676.1|6691.1|6676.1|2
1738334180000|2025-01-31 14:36:20|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|5
1738334190000|2025-01-31 14:36:30|6691.3|6676.3|6692.1|6677.1|6692.2|6677.2|6691.2|6676.2|3
1738334220000|2025-01-31 14:37:00|6691.3|6676.3|6691.1|6676.1|6691.3|6676.3|6691.1|6676.1|3
1738334230000|2025-01-31 14:37:10|6690.1|6675.1|6690.9|6675.9|6691|6676|6690|6675|69
1738334240000|2025-01-31 14:37:20|6691.7|6676.7|6691.7|6676.7|6691.7|6676.7|6691.7|6676.7|5
1738334250000|2025-01-31 14:37:30|||||||||2
1738334270000|2025-01-31 14:37:50|6690.9|6675.9|6690.8|6675.8|6690.9|6675.9|6690.8|6675.8|20
1738334280000|2025-01-31 14:38:00|||||||||6
1738334290000|2025-01-31 14:38:10|6692.8|6677.8|6693.8|6678.8|6693.8|6678.8|6692.8|6677.8|5
1738334300000|2025-01-31 14:38:20|6693.9|6678.9|6695.4|6680.4|6695.4|6680.4|6693.9|6678.9|4
1738334310000|2025-01-31 14:38:30|6696.4|6681.4|6696.9|6681.9|6697.4|6682.4|6696.4|6681.4|3
1738334320000|2025-01-31 14:38:40|6696.6|6681.6|6695.8|6680.8|6696.6|6681.6|6695.8|6680.8|8
1738334330000|2025-01-31 14:38:50|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|0
1738334340000|2025-01-31 14:39:00|6696.3|6681.3|6695.8|6680.8|6696.3|6681.3|6695.8|6680.8|2
1738334370000|2025-01-31 14:39:30|6695|6680|6694.8|6679.8|6695|6680|6694.8|6679.8|7
1738334380000|2025-01-31 14:39:40|6694|6679|6693.7|6678.7|6694|6679|6693.3|6678.3|5
1738334390000|2025-01-31 14:39:50|6693.3|6678.3|6694.8|6679.8|6695.8|6680.8|6693.3|6678.3|14
1738334400000|2025-01-31 14:40:00|6694.7|6679.7|6694.3|6679.3|6694.7|6679.7|6694.3|6679.3|3
1738334410000|2025-01-31 14:40:10|6694.4|6679.4|6693.3|6678.3|6694.8|6679.8|6693.3|6678.3|2
1738334430000|2025-01-31 14:40:30|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|6693.7|6678.7|0
1738334440000|2025-01-31 14:40:40|6693.3|6678.3|6693.3|6678.3|6693.3|6678.3|6693.3|6678.3|2
1738334450000|2025-01-31 14:40:50|6692.3|6677.3|6689.8|6674.8|6692.3|6677.3|6689.8|6674.8|36
1738334460000|2025-01-31 14:41:00|6689.7|6674.7|6688.3|6673.3|6689.8|6674.8|6688.3|6673.3|17
1738334470000|2025-01-31 14:41:10|6688.8|6673.8|6689.3|6674.3|6689.4|6674.4|6688.8|6673.8|7
1738334490000|2025-01-31 14:41:30|6689.2|6674.2|6689.3|6674.3|6689.3|6674.3|6689.2|6674.2|2
1738334520000|2025-01-31 14:42:00|6689.7|6674.7|6689.3|6674.3|6689.7|6674.7|6689.2|6674.2|2
1738334530000|2025-01-31 14:42:10|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|1
1738334560000|2025-01-31 14:42:40|||||||||12
1738334580000|2025-01-31 14:43:00|||||||||6
1738334590000|2025-01-31 14:43:10|6689.6|6674.6|6689.2|6674.2|6689.6|6674.6|6688.7|6673.7|10
1738334600000|2025-01-31 14:43:20|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|21
1738334610000|2025-01-31 14:43:30|6688.8|6673.8|6689.8|6674.8|6689.8|6674.8|6688.8|6673.8|7
1738334620000|2025-01-31 14:43:40|||||||||1
1738334630000|2025-01-31 14:43:50|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|5
1738334640000|2025-01-31 14:44:00|6688.3|6673.3|6688.3|6673.3|6688.3|6673.3|6688.3|6673.3|2
1738334650000|2025-01-31 14:44:10|6688.7|6673.7|6688.9|6673.9|6688.9|6673.9|6688.7|6673.7|7
1738334660000|2025-01-31 14:44:20|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|6
1738334670000|2025-01-31 14:44:30|6689.2|6674.2|6692.8|6677.8|6693.3|6678.3|6688.7|6673.7|3
1738334680000|2025-01-31 14:44:40|6692.9|6677.9|6691.9|6676.9|6692.9|6677.9|6691.9|6676.9|4
1738334690000|2025-01-31 14:44:50|6691.5|6676.5|6691.3|6676.3|6691.8|6676.8|6691.3|6676.3|10
1738334700000|2025-01-31 14:45:00|6691.8|6676.8|6691.9|6676.9|6691.9|6676.9|6691.7|6676.7|6
1738334710000|2025-01-31 14:45:10|6692|6677|6692.4|6677.4|6692.4|6677.4|6692|6677|0
1738334720000|2025-01-31 14:45:20|6692.3|6677.3|6696.2|6681.2|6696.8|6681.8|6692.3|6677.3|19
1738334730000|2025-01-31 14:45:30|6696.3|6681.3|6697.3|6682.3|6697.7|6682.7|6696.3|6681.3|14
1738334740000|2025-01-31 14:45:40|6697.8|6682.8|6697.8|6682.8|6697.8|6682.8|6697.7|6682.7|0
1738334750000|2025-01-31 14:45:50|6697.4|6682.4|6697.7|6682.7|6697.7|6682.7|6697.3|6682.3|2
1738334770000|2025-01-31 14:46:10|6697.3|6682.3|6696.7|6681.7|6697.3|6682.3|6696.7|6681.7|7
1738334790000|2025-01-31 14:46:30|6696.3|6681.3|6694.8|6679.8|6696.3|6681.3|6694.8|6679.8|6
1738334800000|2025-01-31 14:46:40|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|4
1738334810000|2025-01-31 14:46:50|6695.7|6680.7|6694.8|6679.8|6695.7|6680.7|6694.8|6679.8|0
1738334820000|2025-01-31 14:47:00|6693.8|6678.8|6692.7|6677.7|6693.8|6678.8|6692.7|6677.7|2
1738334830000|2025-01-31 14:47:10|6692.8|6677.8|6693.3|6678.3|6693.3|6678.3|6692.8|6677.8|2
1738334840000|2025-01-31 14:47:20|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|5
1738334850000|2025-01-31 14:47:30|||||||||1
1738334860000|2025-01-31 14:47:40|6692.2|6677.2|6692.3|6677.3|6692.7|6677.7|6690.9|6675.9|17
1738334870000|2025-01-31 14:47:50|6692.2|6677.2|6691.7|6676.7|6692.2|6677.2|6691.7|6676.7|1
1738334880000|2025-01-31 14:48:00|6691.3|6676.3|6691.8|6676.8|6691.8|6676.8|6691.3|6676.3|0
1738334890000|2025-01-31 14:48:10|6691.7|6676.7|6690.9|6675.9|6691.8|6676.8|6690.9|6675.9|2
1738334900000|2025-01-31 14:48:20|6691|6676|6691.8|6676.8|6692.2|6677.2|6691|6676|1
1738334910000|2025-01-31 14:48:30|6691.9|6676.9|6691.9|6676.9|6691.9|6676.9|6691.9|6676.9|8
1738334920000|2025-01-31 14:48:40|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|5
1738334930000|2025-01-31 14:48:50|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|4
1738334940000|2025-01-31 14:49:00|6691.9|6676.9|6691.8|6676.8|6691.9|6676.9|6691.8|6676.8|5
1738334950000|2025-01-31 14:49:10|6692.2|6677.2|6691.8|6676.8|6692.3|6677.3|6691.8|6676.8|26
1738334960000|2025-01-31 14:49:20|6691.3|6676.3|6690.8|6675.8|6691.3|6676.3|6690.8|6675.8|1
1738334970000|2025-01-31 14:49:30|6690.7|6675.7|6689.7|6674.7|6690.7|6675.7|6689.7|6674.7|3
1738334980000|2025-01-31 14:49:40|6689|6674|6690.7|6675.7|6690.8|6675.8|6689|6674|3
1738334990000|2025-01-31 14:49:50|||||||||20
1738335000000|2025-01-31 14:50:00|6689.8|6674.8|6689.8|6674.8|6689.8|6674.8|6689.7|6674.7|2
1738335010000|2025-01-31 14:50:10|6690.8|6675.8|6690.7|6675.7|6690.8|6675.8|6690.7|6675.7|6
1738335020000|2025-01-31 14:50:20|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|1
1738335030000|2025-01-31 14:50:30|||||||||1
1738335040000|2025-01-31 14:50:40|6690.4|6675.4|6689.8|6674.8|6690.4|6675.4|6689.8|6674.8|2
1738335050000|2025-01-31 14:50:50|||||||||1
1738335060000|2025-01-31 14:51:00|6690.7|6675.7|6690.8|6675.8|6690.8|6675.8|6690.3|6675.3|10
1738335080000|2025-01-31 14:51:20|||||||||6
1738335100000|2025-01-31 14:51:40|6689.7|6674.7|6689.7|6674.7|6690.2|6675.2|6689.7|6674.7|30
1738335110000|2025-01-31 14:51:50|6689.8|6674.8|6690.7|6675.7|6690.7|6675.7|6689.8|6674.8|10
1738335120000|2025-01-31 14:52:00|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|1
1738335130000|2025-01-31 14:52:10|6689.9|6674.9|6690.8|6675.8|6690.8|6675.8|6689.9|6674.9|30
1738335140000|2025-01-31 14:52:20|6691.1|6676.1|6691.9|6676.9|6691.9|6676.9|6691.1|6676.1|7
1738335150000|2025-01-31 14:52:30|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|6691.8|6676.8|10
1738335170000|2025-01-31 14:52:50|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|4
1738335180000|2025-01-31 14:53:00|6692.7|6677.7|6691.8|6676.8|6692.7|6677.7|6691.3|6676.3|12
1738335210000|2025-01-31 14:53:30|6692.2|6677.2|6690.8|6675.8|6692.2|6677.2|6690.8|6675.8|4
1738335220000|2025-01-31 14:53:40|6691.2|6676.2|6691.3|6676.3|6691.3|6676.3|6691.2|6676.2|1
1738335230000|2025-01-31 14:53:50|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|2
1738335240000|2025-01-31 14:54:00|6691.3|6676.3|6690.8|6675.8|6691.3|6676.3|6690.8|6675.8|10
1738335250000|2025-01-31 14:54:10|6690.7|6675.7|6689.8|6674.8|6690.7|6675.7|6689.8|6674.8|3
1738335260000|2025-01-31 14:54:20|6690.7|6675.7|6690.7|6675.7|6690.8|6675.8|6690.7|6675.7|6
1738335270000|2025-01-31 14:54:30|||||||||6
1738335280000|2025-01-31 14:54:40|6690.2|6675.2|6689.2|6674.2|6690.2|6675.2|6689.2|6674.2|9
1738335300000|2025-01-31 14:55:00|6688.7|6673.7|6689.3|6674.3|6689.3|6674.3|6688.7|6673.7|5
1738335320000|2025-01-31 14:55:20|6689.2|6674.2|6688.7|6673.7|6689.2|6674.2|6688.7|6673.7|1
1738335330000|2025-01-31 14:55:30|6688.8|6673.8|6688.8|6673.8|6688.8|6673.8|6688.7|6673.7|1
1738335340000|2025-01-31 14:55:40|||||||||1
1738335350000|2025-01-31 14:55:50|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|3
1738335360000|2025-01-31 14:56:00|6687.4|6672.4|6687.7|6672.7|6687.8|6672.8|6687.4|6672.4|3
1738335370000|2025-01-31 14:56:10|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|0
1738335380000|2025-01-31 14:56:20|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|9
1738335390000|2025-01-31 14:56:30|6687.5|6672.5|6686.9|6671.9|6687.5|6672.5|6686.9|6671.9|3
1738335410000|2025-01-31 14:56:50|6687|6672|6686.9|6671.9|6687|6672|6686.9|6671.9|4
1738335430000|2025-01-31 14:57:10|6687|6672|6687.9|6672.9|6687.9|6672.9|6687|6672|8
1738335440000|2025-01-31 14:57:20|6688|6673|6690|6675|6690|6675|6688|6673|11
1738335450000|2025-01-31 14:57:30|6691|6676|6691|6676|6691|6676|6691|6676|3
1738335460000|2025-01-31 14:57:40|6690|6675|6689|6674|6690|6675|6689|6674|13
1738335480000|2025-01-31 14:58:00|6689.8|6674.8|6690|6675|6690|6675|6689.8|6674.8|12
1738335540000|2025-01-31 14:59:00|6691.5|6676.5|6690.9|6675.9|6691.9|6676.9|6690.9|6675.9|4
1738335560000|2025-01-31 14:59:20|6691|6676|6690.9|6675.9|6691|6676|6690.9|6675.9|1
1738335570000|2025-01-31 14:59:30|||||||||1
1738335600000|2025-01-31 15:00:00|6691.2|6676.2|6692|6677|6692|6677|6691.2|6676.2|16
1738335610000|2025-01-31 15:00:10|6692.4|6677.4|6693.6|6678.6|6693.6|6678.6|6692.4|6677.4|10
1738335620000|2025-01-31 15:00:20|6694|6679|6693|6678|6694|6679|6693|6678|3
1738335630000|2025-01-31 15:00:30|6691.9|6676.9|6691.9|6676.9|6691.9|6676.9|6691.9|6676.9|3
1738335640000|2025-01-31 15:00:40|6692|6677|6692|6677|6692|6677|6692|6677|2
1738335660000|2025-01-31 15:01:00|6690.5|6675.5|6690.9|6675.9|6691|6676|6690.5|6675.5|10
1738335670000|2025-01-31 15:01:10|6690.8|6675.8|6690|6675|6690.8|6675.8|6690|6675|5
1738335680000|2025-01-31 15:01:20|6689.4|6674.4|6688.9|6673.9|6689.4|6674.4|6688.9|6673.9|3
1738335710000|2025-01-31 15:01:50|||||||||1
1738335720000|2025-01-31 15:02:00|6688.8|6673.8|6687.5|6672.5|6688.8|6673.8|6686.9|6671.9|14
1738335730000|2025-01-31 15:02:10|6687.6|6672.6|6688.8|6673.8|6688.8|6673.8|6687.6|6672.6|9
1738335740000|2025-01-31 15:02:20|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|2
1738335750000|2025-01-31 15:02:30|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|22
1738335760000|2025-01-31 15:02:40|6689|6674|6689|6674|6689|6674|6689|6674|0
1738335770000|2025-01-31 15:02:50|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|7
1738335780000|2025-01-31 15:03:00|6689|6674|6689|6674|6689|6674|6689|6674|7
1738335790000|2025-01-31 15:03:10|6689.4|6674.4|6690.5|6675.5|6690.5|6675.5|6689|6674|13
1738335800000|2025-01-31 15:03:20|6690.9|6675.9|6691|6676|6691|6676|6690.9|6675.9|1
1738335810000|2025-01-31 15:03:30|6691.4|6676.4|6690.9|6675.9|6691.4|6676.4|6690.9|6675.9|2
1738335820000|2025-01-31 15:03:40|||||||||1
1738335830000|2025-01-31 15:03:50|6690.8|6675.8|6689.9|6674.9|6690.8|6675.8|6689.9|6674.9|2
1738335840000|2025-01-31 15:04:00|||||||||11
1738335850000|2025-01-31 15:04:10|||||||||1
1738335870000|2025-01-31 15:04:30|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|10
1738335890000|2025-01-31 15:04:50|6689|6674|6688.9|6673.9|6689|6674|6688.9|6673.9|3
1738335900000|2025-01-31 15:05:00|6689|6674|6688.9|6673.9|6689|6674|6688.9|6673.9|3
1738335910000|2025-01-31 15:05:10|6689.9|6674.9|6689.8|6674.8|6689.9|6674.9|6689.8|6674.8|14
1738335920000|2025-01-31 15:05:20|6688.9|6673.9|6688.4|6673.4|6688.9|6673.9|6688.4|6673.4|36
1738335930000|2025-01-31 15:05:30|||||||||1
1738335950000|2025-01-31 15:05:50|6688.9|6673.9|6688.4|6673.4|6688.9|6673.9|6688.4|6673.4|3
1738335960000|2025-01-31 15:06:00|6688.7|6673.7|6689.8|6674.8|6690|6675|6688.5|6673.5|6
1738335970000|2025-01-31 15:06:10|6689.4|6674.4|6690|6675|6690|6675|6688.6|6673.6|25
1738335980000|2025-01-31 15:06:20|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|1
1738335990000|2025-01-31 15:06:30|6690|6675|6690.1|6675.1|6690.1|6675.1|6690|6675|1
1738336000000|2025-01-31 15:06:40|6690|6675|6690|6675|6690|6675|6690|6675|1
1738336010000|2025-01-31 15:06:50|||||||||1
1738336020000|2025-01-31 15:07:00|6689|6674|6689|6674|6689|6674|6689|6674|10
1738336040000|2025-01-31 15:07:20|||||||||1
1738336050000|2025-01-31 15:07:30|6689.6|6674.6|6690|6675|6690|6675|6689.5|6674.5|10
1738336070000|2025-01-31 15:07:50|6689|6674|6689|6674|6689|6674|6689|6674|1
1738336080000|2025-01-31 15:08:00|||||||||2
1738336100000|2025-01-31 15:08:20|6690|6675|6689|6674|6690|6675|6689|6674|4
1738336130000|2025-01-31 15:08:50|||||||||1
1738336150000|2025-01-31 15:09:10|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|12
1738336160000|2025-01-31 15:09:20|6689|6674|6689|6674|6689|6674|6688.9|6673.9|1
1738336170000|2025-01-31 15:09:30|6688.9|6673.9|6688.9|6673.9|6689|6674|6688.9|6673.9|4
1738336180000|2025-01-31 15:09:40|6689|6674|6689.6|6674.6|6689.6|6674.6|6688.9|6673.9|2
1738336200000|2025-01-31 15:10:00|6690|6675|6689.2|6674.2|6690|6675|6689.2|6674.2|19
1738336210000|2025-01-31 15:10:10|6690|6675|6690.5|6675.5|6691|6676|6690|6675|4
1738336220000|2025-01-31 15:10:20|6690|6675|6688.9|6673.9|6690|6675|6688.9|6673.9|3
1738336230000|2025-01-31 15:10:30|6688.5|6673.5|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|3
1738336240000|2025-01-31 15:10:40|||||||||5
1738336250000|2025-01-31 15:10:50|6687|6672|6686.9|6671.9|6687|6672|6686.9|6671.9|3
1738336260000|2025-01-31 15:11:00|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|0
1738336270000|2025-01-31 15:11:10|6687.6|6672.6|6688.5|6673.5|6688.5|6673.5|6687.6|6672.6|21
1738336280000|2025-01-31 15:11:20|6688.4|6673.4|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|3
1738336300000|2025-01-31 15:11:40|||||||||9
1738336310000|2025-01-31 15:11:50|6687.5|6672.5|6687.9|6672.9|6687.9|6672.9|6687.5|6672.5|15
1738336320000|2025-01-31 15:12:00|6688|6673|6688.6|6673.6|6688.6|6673.6|6688|6673|8
1738336330000|2025-01-31 15:12:10|6688.7|6673.7|6689.1|6674.1|6689.1|6674.1|6688.7|6673.7|3
1738336350000|2025-01-31 15:12:30|6689|6674|6688.6|6673.6|6689|6674|6688.6|6673.6|0
1738336360000|2025-01-31 15:12:40|6689|6674|6689|6674|6689.1|6674.1|6689|6674|4
1738336380000|2025-01-31 15:13:00|||||||||1
1738336390000|2025-01-31 15:13:10|||||||||1
1738336420000|2025-01-31 15:13:40|||||||||2
1738336430000|2025-01-31 15:13:50|||||||||9
1738336460000|2025-01-31 15:14:20|6689.6|6674.6|6689|6674|6689.6|6674.6|6689|6674|4
1738336470000|2025-01-31 15:14:30|||||||||1
1738336490000|2025-01-31 15:14:50|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|6
1738336500000|2025-01-31 15:15:00|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|15
1738336510000|2025-01-31 15:15:10|6689|6674|6689|6674|6689|6674|6689|6674|9
1738336520000|2025-01-31 15:15:20|6688.9|6673.9|6687.9|6672.9|6688.9|6673.9|6686.5|6671.5|23
1738336530000|2025-01-31 15:15:30|6688|6673|6687|6672|6688|6673|6687|6672|4
1738336540000|2025-01-31 15:15:40|6687.1|6672.1|6687.5|6672.5|6687.5|6672.5|6687.1|6672.1|0
1738336550000|2025-01-31 15:15:50|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|6687.4|6672.4|1
1738336560000|2025-01-31 15:16:00|6687|6672|6687|6672|6687|6672|6686.9|6671.9|12
1738336570000|2025-01-31 15:16:10|6686.9|6671.9|6687|6672|6687|6672|6686.9|6671.9|7
1738336580000|2025-01-31 15:16:20|6688|6673|6688.1|6673.1|6688.2|6673.2|6687.6|6672.6|122
1738336590000|2025-01-31 15:16:30|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|2
1738336610000|2025-01-31 15:16:50|6687.3|6672.3|6688.2|6673.2|6688.2|6673.2|6687.3|6672.3|62
1738336620000|2025-01-31 15:17:00|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|4
1738336630000|2025-01-31 15:17:10|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|1
1738336640000|2025-01-31 15:17:20|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|5
1738336650000|2025-01-31 15:17:30|6688.2|6673.2|6688.5|6673.5|6688.5|6673.5|6688.2|6673.2|1
1738336660000|2025-01-31 15:17:40|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|2
1738336690000|2025-01-31 15:18:10|||||||||10
1738336710000|2025-01-31 15:18:30|||||||||2
1738336730000|2025-01-31 15:18:50|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|9
1738336740000|2025-01-31 15:19:00|6688.1|6673.1|6690.5|6675.5|6690.6|6675.6|6688.1|6673.1|9
1738336750000|2025-01-31 15:19:10|6689.3|6674.3|6689.7|6674.7|6689.7|6674.7|6689.3|6674.3|1
1738336760000|2025-01-31 15:19:20|6689.3|6674.3|6689.7|6674.7|6689.7|6674.7|6689.3|6674.3|1
1738336770000|2025-01-31 15:19:30|6689.6|6674.6|6689|6674|6689.6|6674.6|6688.1|6673.1|2
1738336780000|2025-01-31 15:19:40|6688.6|6673.6|6689.6|6674.6|6689.7|6674.7|6688.6|6673.6|3
1738336790000|2025-01-31 15:19:50|6689.7|6674.7|6690.2|6675.2|6690.2|6675.2|6689.7|6674.7|2
1738336800000|2025-01-31 15:20:00|6690.1|6675.1|6690.1|6675.1|6690.2|6675.2|6690.1|6675.1|2
1738336810000|2025-01-31 15:20:10|6694.3|6679.3|6694.4|6679.4|6694.5|6679.5|6693.4|6678.4|59
1738336820000|2025-01-31 15:20:20|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6
1738336830000|2025-01-31 15:20:30|6695.4|6680.4|6696.6|6681.6|6696.6|6681.6|6695.4|6680.4|9
1738336840000|2025-01-31 15:20:40|6697|6682|6697.3|6682.3|6698.4|6683.4|6697|6682|7
1738336850000|2025-01-31 15:20:50|6696.9|6681.9|6697.3|6682.3|6697.3|6682.3|6695.5|6680.5|101
1738336860000|2025-01-31 15:21:00|6697.6|6682.6|6699.8|6684.8|6700.2|6685.2|6697.6|6682.6|10
1738336870000|2025-01-31 15:21:10|6700.4|6685.4|6699.9|6684.9|6700.4|6685.4|6699.9|6684.9|5
1738336880000|2025-01-31 15:21:20|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|9
1738336890000|2025-01-31 15:21:30|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|0
1738336900000|2025-01-31 15:21:40|||||||||2
1738336910000|2025-01-31 15:21:50|6700.4|6685.4|6702|6687|6702.4|6687.4|6700.4|6685.4|31
1738336920000|2025-01-31 15:22:00|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738336930000|2025-01-31 15:22:10|6702|6687|6700.9|6685.9|6702|6687|6700.9|6685.9|3
1738336940000|2025-01-31 15:22:20|6700.4|6685.4|6701.9|6686.9|6701.9|6686.9|6700.4|6685.4|5
1738336950000|2025-01-31 15:22:30|||||||||1
1738336960000|2025-01-31 15:22:40|||||||||1
1738336970000|2025-01-31 15:22:50|||||||||1
1738336980000|2025-01-31 15:23:00|6701.4|6686.4|6701.8|6686.8|6701.9|6686.9|6700.9|6685.9|3
1738336990000|2025-01-31 15:23:10|6701.3|6686.3|6701.3|6686.3|6701.4|6686.4|6701.3|6686.3|4
1738337000000|2025-01-31 15:23:20|6700.9|6685.9|6698.7|6683.7|6700.9|6685.9|6698.7|6683.7|55
1738337010000|2025-01-31 15:23:30|6698.3|6683.3|6698.2|6683.2|6698.3|6683.3|6698.2|6683.2|0
1738337020000|2025-01-31 15:23:40|6698.3|6683.3|6699.6|6684.6|6699.6|6684.6|6698.3|6683.3|2
1738337030000|2025-01-31 15:23:50|6699.1|6684.1|6698.7|6683.7|6699.1|6684.1|6698.7|6683.7|2
1738337040000|2025-01-31 15:24:00|6699.1|6684.1|6698.1|6683.1|6699.1|6684.1|6698.1|6683.1|17
1738337050000|2025-01-31 15:24:10|6697.7|6682.7|6697.2|6682.2|6697.7|6682.7|6697.2|6682.2|1
1738337060000|2025-01-31 15:24:20|6697.6|6682.6|6699.1|6684.1|6699.6|6684.6|6697.6|6682.6|3
1738337070000|2025-01-31 15:24:30|6699.6|6684.6|6700.1|6685.1|6700.1|6685.1|6699.6|6684.6|6
1738337080000|2025-01-31 15:24:40|6700.5|6685.5|6698.1|6683.1|6700.5|6685.5|6698.1|6683.1|16
1738337090000|2025-01-31 15:24:50|6697.4|6682.4|6697.5|6682.5|6697.5|6682.5|6697.4|6682.4|19
1738337100000|2025-01-31 15:25:00|6697.4|6682.4|6697.5|6682.5|6697.5|6682.5|6697.4|6682.4|2
1738337110000|2025-01-31 15:25:10|6698|6683|6697.5|6682.5|6698|6683|6697.5|6682.5|3
1738337120000|2025-01-31 15:25:20|||||||||2
1738337130000|2025-01-31 15:25:30|6697.4|6682.4|6695|6680|6697.4|6682.4|6694.2|6679.2|66
1738337140000|2025-01-31 15:25:40|6695.3|6680.3|6695.9|6680.9|6695.9|6680.9|6695.2|6680.2|42
1738337150000|2025-01-31 15:25:50|6695.5|6680.5|6695.9|6680.9|6696.4|6681.4|6695|6680|17
1738337180000|2025-01-31 15:26:20|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|5
1738337190000|2025-01-31 15:26:30|6696.5|6681.5|6698.1|6683.1|6698.1|6683.1|6696.5|6681.5|28
1738337200000|2025-01-31 15:26:40|6698.6|6683.6|6698.5|6683.5|6698.6|6683.6|6698.5|6683.5|1
1738337210000|2025-01-31 15:26:50|||||||||2
1738337220000|2025-01-31 15:27:00|6698.6|6683.6|6698.6|6683.6|6698.6|6683.6|6698.6|6683.6|10
1738337230000|2025-01-31 15:27:10|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|1
1738337240000|2025-01-31 15:27:20|6698|6683|6698.5|6683.5|6698.5|6683.5|6698|6683|6
1738337250000|2025-01-31 15:27:30|6698|6683|6698|6683|6698|6683|6698|6683|0
1738337260000|2025-01-31 15:27:40|6698.1|6683.1|6698.5|6683.5|6698.5|6683.5|6698.1|6683.1|2
1738337280000|2025-01-31 15:28:00|6698.6|6683.6|6698.5|6683.5|6698.6|6683.6|6698.5|6683.5|1
1738337290000|2025-01-31 15:28:10|6698.6|6683.6|6700.7|6685.7|6700.7|6685.7|6698.6|6683.6|43
1738337300000|2025-01-31 15:28:20|6700.8|6685.8|6701.3|6686.3|6701.3|6686.3|6700.8|6685.8|1
1738337310000|2025-01-31 15:28:30|6701.7|6686.7|6702.7|6687.7|6702.7|6687.7|6701.3|6686.3|5
1738337320000|2025-01-31 15:28:40|6702.3|6687.3|6702.2|6687.2|6702.7|6687.7|6702.2|6687.2|7
1738337330000|2025-01-31 15:28:50|6702.7|6687.7|6701.7|6686.7|6702.7|6687.7|6701.7|6686.7|67
1738337340000|2025-01-31 15:29:00|6701.8|6686.8|6702.7|6687.7|6702.7|6687.7|6701.8|6686.8|8
1738337350000|2025-01-31 15:29:10|6703.7|6688.7|6703.9|6688.9|6703.9|6688.9|6703.7|6688.7|9
1738337360000|2025-01-31 15:29:20|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|3
1738337370000|2025-01-31 15:29:30|6703|6688|6701.7|6686.7|6703|6688|6701.7|6686.7|9
1738337380000|2025-01-31 15:29:40|6701.8|6686.8|6702.8|6687.8|6702.8|6687.8|6701.7|6686.7|5
1738337390000|2025-01-31 15:29:50|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|6702.2|6687.2|4
1738337400000|2025-01-31 15:30:00|6701.9|6686.9|6703.4|6688.4|6703.8|6688.8|6700.8|6685.8|39
1738337410000|2025-01-31 15:30:10|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|4
1738337430000|2025-01-31 15:30:30|6702.3|6687.3|6700.7|6685.7|6702.3|6687.3|6700.7|6685.7|14
1738337440000|2025-01-31 15:30:40|6700.8|6685.8|6700.7|6685.7|6700.8|6685.8|6700.7|6685.7|1
1738337460000|2025-01-31 15:31:00|6700.8|6685.8|6702.4|6687.4|6702.4|6687.4|6700.8|6685.8|12
1738337470000|2025-01-31 15:31:10|6702.8|6687.8|6703.8|6688.8|6703.8|6688.8|6702.8|6687.8|5
1738337480000|2025-01-31 15:31:20|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|1
1738337490000|2025-01-31 15:31:30|6703.8|6688.8|6702.7|6687.7|6703.8|6688.8|6702.7|6687.7|6
1738337500000|2025-01-31 15:31:40|6702.8|6687.8|6702.7|6687.7|6702.8|6687.8|6702.7|6687.7|2
1738337510000|2025-01-31 15:31:50|6702.2|6687.2|6698.6|6683.6|6702.2|6687.2|6698.6|6683.6|30
1738337520000|2025-01-31 15:32:00|6698.7|6683.7|6699.7|6684.7|6700.1|6685.1|6698.7|6683.7|14
1738337530000|2025-01-31 15:32:10|||||||||1
1738337540000|2025-01-31 15:32:20|||||||||1
1738337560000|2025-01-31 15:32:40|||||||||10
1738337570000|2025-01-31 15:32:50|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|0
1738337580000|2025-01-31 15:33:00|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|0
1738337590000|2025-01-31 15:33:10|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|6700.7|6685.7|15
1738337600000|2025-01-31 15:33:20|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|7
1738337610000|2025-01-31 15:33:30|6701.7|6686.7|6701.7|6686.7|6701.8|6686.8|6701.7|6686.7|2
1738337620000|2025-01-31 15:33:40|6701.2|6686.2|6701.7|6686.7|6701.7|6686.7|6701.2|6686.2|4
1738337640000|2025-01-31 15:34:00|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|0
1738337670000|2025-01-31 15:34:30|6700.8|6685.8|6699.8|6684.8|6700.8|6685.8|6699.7|6684.7|6
1738337680000|2025-01-31 15:34:40|6700.3|6685.3|6699.8|6684.8|6700.9|6685.9|6699.8|6684.8|20
1738337690000|2025-01-31 15:34:50|6700.6|6685.6|6700.7|6685.7|6700.7|6685.7|6700.6|6685.6|2
1738337700000|2025-01-31 15:35:00|6700.5|6685.5|6700.9|6685.9|6700.9|6685.9|6699.9|6684.9|5
1738337710000|2025-01-31 15:35:10|6701.9|6686.9|6702.3|6687.3|6702.4|6687.4|6701.9|6686.9|2
1738337730000|2025-01-31 15:35:30|6701.3|6686.3|6699.7|6684.7|6701.3|6686.3|6699.7|6684.7|4
1738337740000|2025-01-31 15:35:40|||||||||1
1738337750000|2025-01-31 15:35:50|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|0
1738337760000|2025-01-31 15:36:00|6701.4|6686.4|6702.9|6687.9|6702.9|6687.9|6701.4|6686.4|11
1738337770000|2025-01-31 15:36:10|6702.8|6687.8|6702.8|6687.8|6702.9|6687.9|6702.7|6687.7|9
1738337780000|2025-01-31 15:36:20|6702.3|6687.3|6702.8|6687.8|6702.8|6687.8|6701.8|6686.8|3
1738337800000|2025-01-31 15:36:40|6702.9|6687.9|6702.8|6687.8|6702.9|6687.9|6702.8|6687.8|10
1738337810000|2025-01-31 15:36:50|6702.3|6687.3|6702|6687|6702.3|6687.3|6702|6687|67
1738337820000|2025-01-31 15:37:00|6701.7|6686.7|6702.9|6687.9|6702.9|6687.9|6701.7|6686.7|3
1738337830000|2025-01-31 15:37:10|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704|6689|2
1738337840000|2025-01-31 15:37:20|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|13
1738337860000|2025-01-31 15:37:40|6703.1|6688.1|6703.5|6688.5|6703.5|6688.5|6703|6688|4
1738337870000|2025-01-31 15:37:50|6702.5|6687.5|6702.1|6687.1|6702.5|6687.5|6702.1|6687.1|26
1738337880000|2025-01-31 15:38:00|6701.3|6686.3|6701.3|6686.3|6701.4|6686.4|6700.3|6685.3|3
1738337890000|2025-01-31 15:38:10|6701.4|6686.4|6699.4|6684.4|6701.4|6686.4|6699.4|6684.4|1
1738337900000|2025-01-31 15:38:20|6699.8|6684.8|6699.3|6684.3|6699.9|6684.9|6699.3|6684.3|3
1738337910000|2025-01-31 15:38:30|6699.5|6684.5|6700.9|6685.9|6700.9|6685.9|6699.5|6684.5|3
1738337920000|2025-01-31 15:38:40|6701|6686|6701.4|6686.4|6701.4|6686.4|6701|6686|1
1738337930000|2025-01-31 15:38:50|6701.3|6686.3|6700.9|6685.9|6701.3|6686.3|6700.9|6685.9|1
1738337940000|2025-01-31 15:39:00|||||||||2
1738337950000|2025-01-31 15:39:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6
1738337960000|2025-01-31 15:39:20|||||||||9
1738337980000|2025-01-31 15:39:40|6703|6688|6702.5|6687.5|6703.5|6688.5|6702.4|6687.4|29
1738338000000|2025-01-31 15:40:00|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.6|6688.6|9
1738338010000|2025-01-31 15:40:10|||||||||1
1738338020000|2025-01-31 15:40:20|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|5
1738338030000|2025-01-31 15:40:30|6703.1|6688.1|6702.7|6687.7|6703.1|6688.1|6702.7|6687.7|1
1738338060000|2025-01-31 15:41:00|6702.6|6687.6|6702.7|6687.7|6702.7|6687.7|6702.6|6687.6|5
1738338070000|2025-01-31 15:41:10|6703.1|6688.1|6702.5|6687.5|6703.1|6688.1|6702.5|6687.5|22
1738338090000|2025-01-31 15:41:30|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|9
1738338100000|2025-01-31 15:41:40|||||||||1
1738338110000|2025-01-31 15:41:50|6700.9|6685.9|6698.2|6683.2|6700.9|6685.9|6698.2|6683.2|66
1738338120000|2025-01-31 15:42:00|6697.8|6682.8|6694.7|6679.7|6697.8|6682.8|6694.7|6679.7|5
1738338130000|2025-01-31 15:42:10|6695.2|6680.2|6695.3|6680.3|6696.2|6681.2|6695.2|6680.2|25
1738338150000|2025-01-31 15:42:30|||||||||1
1738338160000|2025-01-31 15:42:40|6695.7|6680.7|6695.7|6680.7|6695.7|6680.7|6695.7|6680.7|1
1738338180000|2025-01-31 15:43:00|6696.2|6681.2|6698.4|6683.4|6698.4|6683.4|6696.2|6681.2|15
1738338190000|2025-01-31 15:43:10|6698|6683|6697.8|6682.8|6698|6683|6697.8|6682.8|1
1738338200000|2025-01-31 15:43:20|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|6697.3|6682.3|0
1738338210000|2025-01-31 15:43:30|||||||||18
1738338240000|2025-01-31 15:44:00|6697.4|6682.4|6698.4|6683.4|6698.4|6683.4|6697.4|6682.4|12
1738338250000|2025-01-31 15:44:10|||||||||2
1738338260000|2025-01-31 15:44:20|6697.8|6682.8|6697.8|6682.8|6697.8|6682.8|6697.8|6682.8|1
1738338270000|2025-01-31 15:44:30|6697.4|6682.4|6696.3|6681.3|6697.4|6682.4|6696.2|6681.2|2
1738338280000|2025-01-31 15:44:40|6696.5|6681.5|6697.3|6682.3|6697.3|6682.3|6696.5|6681.5|2
1738338300000|2025-01-31 15:45:00|6696.9|6681.9|6697.3|6682.3|6697.3|6682.3|6696.9|6681.9|1
1738338320000|2025-01-31 15:45:20|6696.3|6681.3|6696.3|6681.3|6696.4|6681.4|6695.3|6680.3|12
1738338330000|2025-01-31 15:45:30|6697.3|6682.3|6696.3|6681.3|6697.3|6682.3|6696.3|6681.3|7
1738338350000|2025-01-31 15:45:50|6695.9|6680.9|6695.4|6680.4|6695.9|6680.9|6695.4|6680.4|1
1738338360000|2025-01-31 15:46:00|6695.3|6680.3|6695.3|6680.3|6695.3|6680.3|6695.3|6680.3|9
1738338400000|2025-01-31 15:46:40|6695.5|6680.5|6696.4|6681.4|6696.4|6681.4|6695.5|6680.5|6
1738338410000|2025-01-31 15:46:50|6695.8|6680.8|6695.4|6680.4|6695.8|6680.8|6694.8|6679.8|8
1738338420000|2025-01-31 15:47:00|6696.4|6681.4|6693.5|6678.5|6696.5|6681.5|6693.4|6678.4|67
1738338450000|2025-01-31 15:47:30|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|3
1738338460000|2025-01-31 15:47:40|6692.8|6677.8|6692.3|6677.3|6692.9|6677.9|6691.8|6676.8|9
1738338470000|2025-01-31 15:47:50|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|1
1738338490000|2025-01-31 15:48:10|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|0
1738338510000|2025-01-31 15:48:30|6693|6678|6693|6678|6693|6678|6693|6678|16
1738338530000|2025-01-31 15:48:50|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|5
1738338540000|2025-01-31 15:49:00|6692.5|6677.5|6692.4|6677.4|6692.5|6677.5|6692.4|6677.4|1
1738338560000|2025-01-31 15:49:20|6692.8|6677.8|6692.3|6677.3|6692.8|6677.8|6692.3|6677.3|5
1738338570000|2025-01-31 15:49:30|6691.9|6676.9|6691.4|6676.4|6691.9|6676.9|6691.4|6676.4|0
1738338580000|2025-01-31 15:49:40|6690.3|6675.3|6690.5|6675.5|6690.5|6675.5|6690.3|6675.3|13
1738338590000|2025-01-31 15:49:50|6690.6|6675.6|6690.5|6675.5|6691.3|6676.3|6690.5|6675.5|2
1738338600000|2025-01-31 15:50:00|6691.3|6676.3|6691.4|6676.4|6691.4|6676.4|6691.3|6676.3|2
1738338610000|2025-01-31 15:50:10|6691.3|6676.3|6691.3|6676.3|6691.4|6676.4|6691.3|6676.3|4
1738338620000|2025-01-31 15:50:20|6691.4|6676.4|6690.3|6675.3|6691.4|6676.4|6689.8|6674.8|7
1738338630000|2025-01-31 15:50:30|6689.8|6674.8|6690.3|6675.3|6690.3|6675.3|6689.8|6674.8|2
1738338640000|2025-01-31 15:50:40|6690.4|6675.4|6690.3|6675.3|6690.4|6675.4|6690.3|6675.3|11
1738338650000|2025-01-31 15:50:50|6690.4|6675.4|6690.3|6675.3|6690.4|6675.4|6690.3|6675.3|2
1738338660000|2025-01-31 15:51:00|6688.8|6673.8|6689.3|6674.3|6689.7|6674.7|6688.8|6673.8|11
1738338670000|2025-01-31 15:51:10|6688.8|6673.8|6688.8|6673.8|6688.8|6673.8|6688.8|6673.8|1
1738338690000|2025-01-31 15:51:30|||||||||2
1738338700000|2025-01-31 15:51:40|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|27
1738338730000|2025-01-31 15:52:10|||||||||5
1738338750000|2025-01-31 15:52:30|||||||||6
1738338760000|2025-01-31 15:52:40|||||||||20
1738338770000|2025-01-31 15:52:50|||||||||1
1738338780000|2025-01-31 15:53:00|6689.1|6674.1|6689.7|6674.7|6689.7|6674.7|6689.1|6674.1|26
1738338800000|2025-01-31 15:53:20|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|4
1738338810000|2025-01-31 15:53:30|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|3
1738338820000|2025-01-31 15:53:40|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|3
1738338830000|2025-01-31 15:53:50|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|1
1738338840000|2025-01-31 15:54:00|6690.3|6675.3|6690.2|6675.2|6690.3|6675.3|6690.2|6675.2|3
1738338850000|2025-01-31 15:54:10|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|1
1738338860000|2025-01-31 15:54:20|||||||||1
1738338870000|2025-01-31 15:54:30|||||||||2
1738338880000|2025-01-31 15:54:40|6689.7|6674.7|6690.3|6675.3|6690.3|6675.3|6689.7|6674.7|19
1738338910000|2025-01-31 15:55:10|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|11
1738338920000|2025-01-31 15:55:20|6689.3|6674.3|6690.3|6675.3|6690.3|6675.3|6689.3|6674.3|1
1738338930000|2025-01-31 15:55:30|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|1
1738338950000|2025-01-31 15:55:50|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|0
1738338960000|2025-01-31 15:56:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|10
1738338970000|2025-01-31 15:56:10|6690.9|6675.9|6690.8|6675.8|6690.9|6675.9|6690.8|6675.8|0
1738339010000|2025-01-31 15:56:50|||||||||1
1738339030000|2025-01-31 15:57:10|6692.1|6677.1|6691.3|6676.3|6692.2|6677.2|6691.3|6676.3|12
1738339040000|2025-01-31 15:57:20|6691.4|6676.4|6692.5|6677.5|6692.5|6677.5|6691.4|6676.4|16
1738339050000|2025-01-31 15:57:30|6692.9|6677.9|6691.3|6676.3|6692.9|6677.9|6691.3|6676.3|10
1738339060000|2025-01-31 15:57:40|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6
1738339070000|2025-01-31 15:57:50|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|0
1738339080000|2025-01-31 15:58:00|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|2
1738339090000|2025-01-31 15:58:10|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|1
1738339110000|2025-01-31 15:58:30|||||||||1
1738339120000|2025-01-31 15:58:40|||||||||1
1738339130000|2025-01-31 15:58:50|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|1
1738339140000|2025-01-31 15:59:00|||||||||1
1738339150000|2025-01-31 15:59:10|||||||||1
1738339160000|2025-01-31 15:59:20|||||||||8
1738339170000|2025-01-31 15:59:30|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|13
1738339190000|2025-01-31 15:59:50|6690.9|6675.9|6691.4|6676.4|6691.4|6676.4|6690.9|6675.9|10
1738339200000|2025-01-31 16:00:00|6691.3|6676.3|6689.4|6674.4|6691.3|6676.3|6689.4|6674.4|7
1738339210000|2025-01-31 16:00:10|||||||||13
1738339230000|2025-01-31 16:00:30|6688.9|6673.9|6689.9|6674.9|6689.9|6674.9|6688.9|6673.9|28
1738339240000|2025-01-31 16:00:40|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|2
1738339260000|2025-01-31 16:01:00|||||||||6
1738339270000|2025-01-31 16:01:10|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|2
1738339280000|2025-01-31 16:01:20|||||||||9
1738339290000|2025-01-31 16:01:30|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|3
1738339300000|2025-01-31 16:01:40|||||||||4
1738339320000|2025-01-31 16:02:00|6688.9|6673.9|6689.4|6674.4|6689.4|6674.4|6688.9|6673.9|7
1738339340000|2025-01-31 16:02:20|||||||||1
1738339350000|2025-01-31 16:02:30|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|1
1738339380000|2025-01-31 16:03:00|6689.9|6674.9|6690.4|6675.4|6690.4|6675.4|6689.9|6674.9|16
1738339390000|2025-01-31 16:03:10|6689.9|6674.9|6689.4|6674.4|6689.9|6674.9|6689.4|6674.4|7
1738339400000|2025-01-31 16:03:20|||||||||2
1738339410000|2025-01-31 16:03:30|6689.3|6674.3|6688.9|6673.9|6689.3|6674.3|6688.9|6673.9|11
1738339420000|2025-01-31 16:03:40|||||||||4
1738339430000|2025-01-31 16:03:50|||||||||1
1738339450000|2025-01-31 16:04:10|||||||||2
1738339460000|2025-01-31 16:04:20|||||||||1
1738339470000|2025-01-31 16:04:30|||||||||3
1738339480000|2025-01-31 16:04:40|6689.3|6674.3|6690.4|6675.4|6690.4|6675.4|6689.3|6674.3|27
1738339490000|2025-01-31 16:04:50|6690.3|6675.3|6689.9|6674.9|6690.3|6675.3|6689.9|6674.9|0
1738339500000|2025-01-31 16:05:00|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|5
1738339510000|2025-01-31 16:05:10|6690.8|6675.8|6690.4|6675.4|6690.8|6675.8|6690.4|6675.4|0
1738339530000|2025-01-31 16:05:30|6690.3|6675.3|6689.9|6674.9|6690.3|6675.3|6689.9|6674.9|10
1738339540000|2025-01-31 16:05:40|||||||||1
1738339550000|2025-01-31 16:05:50|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|26
1738339560000|2025-01-31 16:06:00|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|6690.4|6675.4|6
1738339570000|2025-01-31 16:06:10|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|27
1738339590000|2025-01-31 16:06:30|6692.2|6677.2|6692.3|6677.3|6692.3|6677.3|6692.2|6677.2|0
1738339600000|2025-01-31 16:06:40|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|0
1738339610000|2025-01-31 16:06:50|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|2
1738339620000|2025-01-31 16:07:00|6694.4|6679.4|6694.7|6679.7|6695.2|6680.2|6694.4|6679.4|11
1738339640000|2025-01-31 16:07:20|6695.1|6680.1|6695.7|6680.7|6695.7|6680.7|6695.1|6680.1|10
1738339650000|2025-01-31 16:07:30|6696.2|6681.2|6696.7|6681.7|6696.7|6681.7|6696.2|6681.2|1
1738339660000|2025-01-31 16:07:40|6697.2|6682.2|6697.1|6682.1|6697.2|6682.2|6697.1|6682.1|3
1738339670000|2025-01-31 16:07:50|6697.2|6682.2|6697.1|6682.1|6697.2|6682.2|6697.1|6682.1|1
1738339680000|2025-01-31 16:08:00|6697|6682|6695.6|6680.6|6697|6682|6695.6|6680.6|4
1738339690000|2025-01-31 16:08:10|||||||||1
1738339700000|2025-01-31 16:08:20|||||||||4
1738339710000|2025-01-31 16:08:30|6695.2|6680.2|6695|6680|6695.2|6680.2|6695|6680|2
1738339730000|2025-01-31 16:08:50|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|2
1738339740000|2025-01-31 16:09:00|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|7
1738339750000|2025-01-31 16:09:10|6695.5|6680.5|6694.7|6679.7|6695.5|6680.5|6694.7|6679.7|3
1738339760000|2025-01-31 16:09:20|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|3
1738339770000|2025-01-31 16:09:30|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|0
1738339780000|2025-01-31 16:09:40|6695.5|6680.5|6695.6|6680.6|6695.6|6680.6|6695.5|6680.5|5
1738339790000|2025-01-31 16:09:50|||||||||2
1738339810000|2025-01-31 16:10:10|6695.5|6680.5|6695.6|6680.6|6695.6|6680.6|6695.5|6680.5|4
1738339820000|2025-01-31 16:10:20|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|2
1738339840000|2025-01-31 16:10:40|6695.6|6680.6|6695.5|6680.5|6695.6|6680.6|6695.5|6680.5|2
1738339850000|2025-01-31 16:10:50|6696.6|6681.6|6697.6|6682.6|6697.6|6682.6|6696.6|6681.6|32
1738339860000|2025-01-31 16:11:00|6697.5|6682.5|6697.4|6682.4|6697.5|6682.5|6696.4|6681.4|50
1738339870000|2025-01-31 16:11:10|6696.5|6681.5|6694.4|6679.4|6696.5|6681.5|6694.4|6679.4|6
1738339890000|2025-01-31 16:11:30|6694.5|6679.5|6694.4|6679.4|6694.5|6679.5|6694.4|6679.4|1
1738339900000|2025-01-31 16:11:40|||||||||6
1738339910000|2025-01-31 16:11:50|||||||||1
1738339920000|2025-01-31 16:12:00|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|4
1738339930000|2025-01-31 16:12:10|6693.5|6678.5|6693.4|6678.4|6693.5|6678.5|6693.4|6678.4|1
1738339950000|2025-01-31 16:12:30|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|1
1738339960000|2025-01-31 16:12:40|6694.4|6679.4|6692.4|6677.4|6694.4|6679.4|6692|6677|18
1738339970000|2025-01-31 16:12:50|6692|6677|6692.6|6677.6|6692.6|6677.6|6692|6677|7
1738339980000|2025-01-31 16:13:00|6693.1|6678.1|6693|6678|6693.6|6678.6|6693|6678|10
1738339990000|2025-01-31 16:13:10|6692|6677|6691.5|6676.5|6692|6677|6691.5|6676.5|9
1738340000000|2025-01-31 16:13:20|||||||||1
1738340010000|2025-01-31 16:13:30|||||||||1
1738340030000|2025-01-31 16:13:50|6692|6677|6692|6677|6692|6677|6692|6677|12
1738340040000|2025-01-31 16:14:00|||||||||4
1738340060000|2025-01-31 16:14:20|||||||||5
1738340070000|2025-01-31 16:14:30|6691|6676|6691|6676|6691|6676|6691|6676|4
1738340080000|2025-01-31 16:14:40|6690.4|6675.4|6689.5|6674.5|6690.4|6675.4|6689.5|6674.5|11
1738340090000|2025-01-31 16:14:50|6690.5|6675.5|6690.4|6675.4|6690.5|6675.5|6690.4|6675.4|2
1738340100000|2025-01-31 16:15:00|6690.5|6675.5|6690.5|6675.5|6691|6676|6690.5|6675.5|4
1738340110000|2025-01-31 16:15:10|||||||||7
1738340120000|2025-01-31 16:15:20|6691|6676|6691|6676|6691|6676|6691|6676|1
1738340130000|2025-01-31 16:15:30|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|5
1738340160000|2025-01-31 16:16:00|||||||||2
1738340170000|2025-01-31 16:16:10|||||||||2
1738340180000|2025-01-31 16:16:20|6691|6676|6691|6676|6691|6676|6691|6676|2
1738340190000|2025-01-31 16:16:30|||||||||1
1738340200000|2025-01-31 16:16:40|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|39
1738340210000|2025-01-31 16:16:50|||||||||3
1738340220000|2025-01-31 16:17:00|||||||||49
1738340230000|2025-01-31 16:17:10|||||||||2
1738340240000|2025-01-31 16:17:20|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|62
1738340250000|2025-01-31 16:17:30|6690.5|6675.5|6690.1|6675.1|6690.5|6675.5|6690.1|6675.1|2
1738340260000|2025-01-31 16:17:40|6690.2|6675.2|6690.6|6675.6|6690.6|6675.6|6690.2|6675.2|0
1738340270000|2025-01-31 16:17:50|||||||||2
1738340280000|2025-01-31 16:18:00|6691.1|6676.1|6690.6|6675.6|6691.1|6676.1|6690.6|6675.6|3
1738340290000|2025-01-31 16:18:10|6690.7|6675.7|6691|6676|6691.2|6676.2|6690.6|6675.6|7
1738340310000|2025-01-31 16:18:30|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|0
1738340320000|2025-01-31 16:18:40|||||||||2
1738340330000|2025-01-31 16:18:50|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|1
1738340340000|2025-01-31 16:19:00|6690.6|6675.6|6690.6|6675.6|6690.7|6675.7|6690.6|6675.6|8
1738340350000|2025-01-31 16:19:10|6690.5|6675.5|6690|6675|6690.5|6675.5|6690|6675|8
1738340360000|2025-01-31 16:19:20|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|2
1738340380000|2025-01-31 16:19:40|||||||||1
1738340390000|2025-01-31 16:19:50|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|9
1738340400000|2025-01-31 16:20:00|6690.6|6675.6|6690.7|6675.7|6690.7|6675.7|6690.6|6675.6|1
1738340410000|2025-01-31 16:20:10|6690.6|6675.6|6690.7|6675.7|6690.7|6675.7|6690.6|6675.6|1
1738340420000|2025-01-31 16:20:20|||||||||1
1738340440000|2025-01-31 16:20:40|6690.8|6675.8|6692.8|6677.8|6692.8|6677.8|6690.8|6675.8|11
1738340450000|2025-01-31 16:20:50|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|3
1738340460000|2025-01-31 16:21:00|6694.3|6679.3|6696.5|6681.5|6696.6|6681.6|6694.3|6679.3|41
1738340470000|2025-01-31 16:21:10|6696|6681|6695.5|6680.5|6696|6681|6695.5|6680.5|8
1738340480000|2025-01-31 16:21:20|6695.1|6680.1|6696.4|6681.4|6697|6682|6695.1|6680.1|7
1738340490000|2025-01-31 16:21:30|6696|6681|6696.9|6681.9|6696.9|6681.9|6696|6681|1
1738340510000|2025-01-31 16:21:50|6696.4|6681.4|6696.9|6681.9|6696.9|6681.9|6696.4|6681.4|4
1738340520000|2025-01-31 16:22:00|6697|6682|6696.9|6681.9|6697|6682|6696.9|6681.9|11
1738340530000|2025-01-31 16:22:10|||||||||1
1738340540000|2025-01-31 16:22:20|||||||||8
1738340560000|2025-01-31 16:22:40|6695.7|6680.7|6694.8|6679.8|6695.7|6680.7|6694.6|6679.6|36
1738340570000|2025-01-31 16:22:50|6695.2|6680.2|6697.4|6682.4|6697.4|6682.4|6695.2|6680.2|20
1738340590000|2025-01-31 16:23:10|6697.8|6682.8|6697.2|6682.2|6697.8|6682.8|6697.2|6682.2|1
1738340600000|2025-01-31 16:23:20|6697.8|6682.8|6696.7|6681.7|6697.8|6682.8|6696.7|6681.7|27
1738340610000|2025-01-31 16:23:30|6696.2|6681.2|6696.7|6681.7|6696.7|6681.7|6696.2|6681.2|3
1738340620000|2025-01-31 16:23:40|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|0
1738340640000|2025-01-31 16:24:00|6696.7|6681.7|6695.1|6680.1|6696.7|6681.7|6695.1|6680.1|6
1738340650000|2025-01-31 16:24:10|6694.6|6679.6|6695.2|6680.2|6695.2|6680.2|6694.6|6679.6|1
1738340660000|2025-01-31 16:24:20|6695.6|6680.6|6695.8|6680.8|6695.9|6680.9|6695.6|6680.6|5
1738340670000|2025-01-31 16:24:30|6695.9|6680.9|6695.8|6680.8|6695.9|6680.9|6695.8|6680.8|1
1738340680000|2025-01-31 16:24:40|6696.4|6681.4|6695.9|6680.9|6696.4|6681.4|6695.9|6680.9|9
1738340690000|2025-01-31 16:24:50|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|0
1738340700000|2025-01-31 16:25:00|6695.9|6680.9|6695.2|6680.2|6695.9|6680.9|6695.2|6680.2|7
1738340710000|2025-01-31 16:25:10|6694.8|6679.8|6694.3|6679.3|6694.8|6679.8|6694.2|6679.2|2
1738340720000|2025-01-31 16:25:20|6694.2|6679.2|6694.3|6679.3|6694.3|6679.3|6694.2|6679.2|2
1738340730000|2025-01-31 16:25:30|6693.2|6678.2|6692.3|6677.3|6693.2|6678.2|6692.3|6677.3|8
1738340740000|2025-01-31 16:25:40|6692.8|6677.8|6692.7|6677.7|6692.8|6677.8|6692.7|6677.7|1
1738340770000|2025-01-31 16:26:10|6692.2|6677.2|6692.2|6677.2|6692.2|6677.2|6692.2|6677.2|7
1738340780000|2025-01-31 16:26:20|||||||||1
1738340790000|2025-01-31 16:26:30|6692.3|6677.3|6692.8|6677.8|6692.8|6677.8|6692.3|6677.3|1
1738340810000|2025-01-31 16:26:50|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|6693.2|6678.2|5
1738340830000|2025-01-31 16:27:10|6694.2|6679.2|6694.7|6679.7|6694.8|6679.8|6694.2|6679.2|7
1738340840000|2025-01-31 16:27:20|6694.2|6679.2|6693.6|6678.6|6695.2|6680.2|6693.6|6678.6|9
1738340850000|2025-01-31 16:27:30|6693.7|6678.7|6693.6|6678.6|6693.7|6678.7|6693.6|6678.6|0
1738340860000|2025-01-31 16:27:40|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|1
1738340870000|2025-01-31 16:27:50|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|3
1738340880000|2025-01-31 16:28:00|||||||||1
1738340890000|2025-01-31 16:28:10|||||||||3
1738340900000|2025-01-31 16:28:20|||||||||4
1738340910000|2025-01-31 16:28:30|||||||||1
1738340940000|2025-01-31 16:29:00|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|1
1738340960000|2025-01-31 16:29:20|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|2
1738340970000|2025-01-31 16:29:30|6692.7|6677.7|6691.7|6676.7|6692.7|6677.7|6691.7|6676.7|10
1738340990000|2025-01-31 16:29:50|6692.3|6677.3|6692.8|6677.8|6692.8|6677.8|6692.3|6677.3|8
1738341000000|2025-01-31 16:30:00|6692.7|6677.7|6693.2|6678.2|6693.2|6678.2|6692.7|6677.7|22
1738341010000|2025-01-31 16:30:10|6693.7|6678.7|6693.3|6678.3|6693.9|6678.9|6693.2|6678.2|12
1738341030000|2025-01-31 16:30:30|6693.7|6678.7|6691.7|6676.7|6694.7|6679.7|6691.7|6676.7|33
1738341040000|2025-01-31 16:30:40|6692.2|6677.2|6692.6|6677.6|6692.7|6677.7|6692.2|6677.2|2
1738341050000|2025-01-31 16:30:50|6692.7|6677.7|6692.6|6677.6|6692.7|6677.7|6692.6|6677.6|1
1738341060000|2025-01-31 16:31:00|6692.7|6677.7|6692.6|6677.6|6692.7|6677.7|6692.6|6677.6|7
1738341070000|2025-01-31 16:31:10|6692.2|6677.2|6691.7|6676.7|6692.2|6677.2|6691.7|6676.7|2
1738341080000|2025-01-31 16:31:20|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.7|6676.7|17
1738341090000|2025-01-31 16:31:30|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|10
1738341100000|2025-01-31 16:31:40|||||||||1
1738341110000|2025-01-31 16:31:50|||||||||1
1738341120000|2025-01-31 16:32:00|||||||||1
1738341130000|2025-01-31 16:32:10|||||||||1
1738341140000|2025-01-31 16:32:20|||||||||5
1738341150000|2025-01-31 16:32:30|6690.6|6675.6|6690.2|6675.2|6690.7|6675.7|6690.1|6675.1|28
1738341160000|2025-01-31 16:32:40|6690.1|6675.1|6690.1|6675.1|6690.2|6675.2|6690.1|6675.1|0
1738341170000|2025-01-31 16:32:50|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|21
1738341180000|2025-01-31 16:33:00|6691.4|6676.4|6692.3|6677.3|6692.3|6677.3|6691.4|6676.4|6
1738341190000|2025-01-31 16:33:10|6692.7|6677.7|6691.8|6676.8|6692.7|6677.7|6691.7|6676.7|8
1738341210000|2025-01-31 16:33:30|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|10
1738341230000|2025-01-31 16:33:50|||||||||1
1738341260000|2025-01-31 16:34:20|6691.4|6676.4|6692.2|6677.2|6692.2|6677.2|6691.4|6676.4|6
1738341270000|2025-01-31 16:34:30|6691.3|6676.3|6691.7|6676.7|6691.7|6676.7|6691.2|6676.2|6
1738341300000|2025-01-31 16:35:00|6691.3|6676.3|6691.2|6676.2|6691.3|6676.3|6691.2|6676.2|8
1738341310000|2025-01-31 16:35:10|6690.7|6675.7|6690.2|6675.2|6690.7|6675.7|6690.2|6675.2|5
1738341330000|2025-01-31 16:35:30|6690.1|6675.1|6690.2|6675.2|6690.2|6675.2|6690.1|6675.1|18
1738341340000|2025-01-31 16:35:40|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|2
1738341350000|2025-01-31 16:35:50|6690.1|6675.1|6690.2|6675.2|6690.2|6675.2|6690.1|6675.1|1
1738341360000|2025-01-31 16:36:00|||||||||1
1738341370000|2025-01-31 16:36:10|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|8
1738341380000|2025-01-31 16:36:20|6691.2|6676.2|6691.2|6676.2|6691.3|6676.3|6691.2|6676.2|9
1738341410000|2025-01-31 16:36:50|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|2
1738341420000|2025-01-31 16:37:00|||||||||3
1738341430000|2025-01-31 16:37:10|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|6691.2|6676.2|5
1738341440000|2025-01-31 16:37:20|||||||||2
1738341480000|2025-01-31 16:38:00|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|6691.3|6676.3|10
1738341490000|2025-01-31 16:38:10|||||||||4
1738341500000|2025-01-31 16:38:20|||||||||2
1738341510000|2025-01-31 16:38:30|6691.4|6676.4|6691.8|6676.8|6691.8|6676.8|6691.4|6676.4|0
1738341520000|2025-01-31 16:38:40|6692.8|6677.8|6692.9|6677.9|6692.9|6677.9|6692.8|6677.8|9
1738341530000|2025-01-31 16:38:50|6692.8|6677.8|6693.9|6678.9|6693.9|6678.9|6692.8|6677.8|1
1738341550000|2025-01-31 16:39:10|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|4
1738341560000|2025-01-31 16:39:20|||||||||1
1738341570000|2025-01-31 16:39:30|6694.2|6679.2|6693.8|6678.8|6694.2|6679.2|6693.8|6678.8|1
1738341590000|2025-01-31 16:39:50|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|6694.3|6679.3|1
1738341600000|2025-01-31 16:40:00|||||||||1
1738341610000|2025-01-31 16:40:10|||||||||5
1738341640000|2025-01-31 16:40:40|||||||||2
1738341660000|2025-01-31 16:41:00|||||||||4
1738341670000|2025-01-31 16:41:10|||||||||4
1738341680000|2025-01-31 16:41:20|6693.8|6678.8|6693.8|6678.8|6693.8|6678.8|6693.8|6678.8|16
1738341690000|2025-01-31 16:41:30|||||||||1
1738341710000|2025-01-31 16:41:50|||||||||3
1738341720000|2025-01-31 16:42:00|6693.5|6678.5|6692.8|6677.8|6693.5|6678.5|6692.2|6677.2|106
1738341750000|2025-01-31 16:42:30|6692.7|6677.7|6692.7|6677.7|6692.7|6677.7|6692.7|6677.7|1
1738341760000|2025-01-31 16:42:40|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.7|6676.7|5
1738341770000|2025-01-31 16:42:50|||||||||2
1738341780000|2025-01-31 16:43:00|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.7|6676.7|8
1738341790000|2025-01-31 16:43:10|||||||||1
1738341800000|2025-01-31 16:43:20|6691.8|6676.8|6692.2|6677.2|6692.3|6677.3|6691.8|6676.8|2
1738341810000|2025-01-31 16:43:30|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.7|6676.7|2
1738341830000|2025-01-31 16:43:50|||||||||1
1738341840000|2025-01-31 16:44:00|6691.3|6676.3|6690.7|6675.7|6691.3|6676.3|6690.7|6675.7|10
1738341870000|2025-01-31 16:44:30|6690.6|6675.6|6690.2|6675.2|6690.7|6675.7|6690.2|6675.2|8
1738341900000|2025-01-31 16:45:00|6690.3|6675.3|6690.1|6675.1|6690.3|6675.3|6690.1|6675.1|6
1738341910000|2025-01-31 16:45:10|||||||||3
1738341920000|2025-01-31 16:45:20|||||||||1
1738341930000|2025-01-31 16:45:30|||||||||5
1738341940000|2025-01-31 16:45:40|||||||||2
1738341960000|2025-01-31 16:46:00|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|5
1738341980000|2025-01-31 16:46:20|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|2
1738341990000|2025-01-31 16:46:30|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|1
1738342000000|2025-01-31 16:46:40|||||||||6
1738342010000|2025-01-31 16:46:50|||||||||1
1738342020000|2025-01-31 16:47:00|||||||||1
1738342030000|2025-01-31 16:47:10|||||||||6
1738342060000|2025-01-31 16:47:40|||||||||1
1738342070000|2025-01-31 16:47:50|||||||||1
1738342080000|2025-01-31 16:48:00|||||||||1
1738342090000|2025-01-31 16:48:10|||||||||5
1738342110000|2025-01-31 16:48:30|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|8
1738342120000|2025-01-31 16:48:40|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|6689.7|6674.7|1
1738342140000|2025-01-31 16:49:00|6690.1|6675.1|6689.7|6674.7|6690.1|6675.1|6689.6|6674.6|2
1738342150000|2025-01-31 16:49:10|6689.6|6674.6|6690.1|6675.1|6690.1|6675.1|6689.6|6674.6|2
1738342160000|2025-01-31 16:49:20|6689.7|6674.7|6689.6|6674.6|6689.7|6674.7|6689.6|6674.6|1
1738342170000|2025-01-31 16:49:30|||||||||4
1738342190000|2025-01-31 16:49:50|||||||||1
1738342210000|2025-01-31 16:50:10|6689.7|6674.7|6689.6|6674.6|6690.1|6675.1|6689.6|6674.6|5
1738342220000|2025-01-31 16:50:20|6689.7|6674.7|6689.6|6674.6|6689.7|6674.7|6689.6|6674.6|1
1738342230000|2025-01-31 16:50:30|6689.7|6674.7|6690.1|6675.1|6690.2|6675.2|6689.7|6674.7|7
1738342240000|2025-01-31 16:50:40|6689.6|6674.6|6689.7|6674.7|6689.7|6674.7|6689.6|6674.6|2
1738342250000|2025-01-31 16:50:50|6689.3|6674.3|6689.5|6674.5|6689.7|6674.7|6689.1|6674.1|11
1738342260000|2025-01-31 16:51:00|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|11
1738342270000|2025-01-31 16:51:10|||||||||3
1738342350000|2025-01-31 16:52:30|||||||||3
1738342360000|2025-01-31 16:52:40|||||||||1
1738342370000|2025-01-31 16:52:50|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|13
1738342380000|2025-01-31 16:53:00|6688.5|6673.5|6688.1|6673.1|6688.6|6673.6|6688.1|6673.1|14
1738342390000|2025-01-31 16:53:10|||||||||2
1738342400000|2025-01-31 16:53:20|||||||||2
1738342410000|2025-01-31 16:53:30|||||||||9
1738342420000|2025-01-31 16:53:40|||||||||2
1738342430000|2025-01-31 16:53:50|||||||||12
1738342440000|2025-01-31 16:54:00|||||||||4
1738342450000|2025-01-31 16:54:10|||||||||9
1738342460000|2025-01-31 16:54:20|||||||||3
1738342470000|2025-01-31 16:54:30|||||||||5
1738342490000|2025-01-31 16:54:50|||||||||3
1738342500000|2025-01-31 16:55:00|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|25
1738342510000|2025-01-31 16:55:10|6688.3|6673.3|6688.1|6673.1|6688.3|6673.3|6688.1|6673.1|8
1738342520000|2025-01-31 16:55:20|||||||||1
1738342530000|2025-01-31 16:55:30|||||||||2
1738342540000|2025-01-31 16:55:40|||||||||10
1738342550000|2025-01-31 16:55:50|6687.7|6672.7|6686.9|6671.9|6687.7|6672.7|6686.9|6671.9|46
1738342560000|2025-01-31 16:56:00|||||||||12
1738342570000|2025-01-31 16:56:10|6687.4|6672.4|6687.9|6672.9|6687.9|6672.9|6687|6672|15
1738342590000|2025-01-31 16:56:30|6687.8|6672.8|6687.4|6672.4|6687.9|6672.9|6687.4|6672.4|53
1738342610000|2025-01-31 16:56:50|||||||||1
1738342620000|2025-01-31 16:57:00|6687.5|6672.5|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|7
1738342630000|2025-01-31 16:57:10|6687.5|6672.5|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|16
1738342640000|2025-01-31 16:57:20|6687.5|6672.5|6686.9|6671.9|6687.5|6672.5|6686.9|6671.9|9
1738342650000|2025-01-31 16:57:30|6687.5|6672.5|6686.9|6671.9|6687.5|6672.5|6686.9|6671.9|7
1738342660000|2025-01-31 16:57:40|6687|6672|6687.4|6672.4|6687.4|6672.4|6687|6672|4
1738342670000|2025-01-31 16:57:50|6688.5|6673.5|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|2
1738342680000|2025-01-31 16:58:00|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|0
1738342710000|2025-01-31 16:58:30|6688.4|6673.4|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|4
1738342720000|2025-01-31 16:58:40|||||||||1
1738342740000|2025-01-31 16:59:00|6688|6673|6688.5|6673.5|6688.5|6673.5|6688|6673|0
1738342750000|2025-01-31 16:59:10|6688.9|6673.9|6688.3|6673.3|6688.9|6673.9|6688.3|6673.3|13
1738342770000|2025-01-31 16:59:30|6687.9|6672.9|6688.4|6673.4|6688.4|6673.4|6687.9|6672.9|6
1738342790000|2025-01-31 16:59:50|6688.5|6673.5|6688.9|6673.9|6688.9|6673.9|6688.5|6673.5|4
1738342800000|2025-01-31 17:00:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|17
1738342810000|2025-01-31 17:00:10|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|4
1738342820000|2025-01-31 17:00:20|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|0
1738342830000|2025-01-31 17:00:30|6689.4|6674.4|6689|6674|6689.4|6674.4|6689|6674|2
1738342840000|2025-01-31 17:00:40|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|1
1738342850000|2025-01-31 17:00:50|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|6688.4|6673.4|3
1738342860000|2025-01-31 17:01:00|6688|6673|6689|6674|6689.1|6674.1|6688|6673|8
1738342870000|2025-01-31 17:01:10|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|1
1738342890000|2025-01-31 17:01:30|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|2
1738342900000|2025-01-31 17:01:40|6689.1|6674.1|6688.9|6673.9|6689.1|6674.1|6688.9|6673.9|3
1738342910000|2025-01-31 17:01:50|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|1
1738342940000|2025-01-31 17:02:20|6689.9|6674.9|6690.5|6675.5|6690.5|6675.5|6689.9|6674.9|1
1738342980000|2025-01-31 17:03:00|6690.4|6675.4|6690.4|6675.4|6690.5|6675.5|6690.4|6675.4|5
1738342990000|2025-01-31 17:03:10|6690.5|6675.5|6689.9|6674.9|6690.5|6675.5|6689.9|6674.9|4
1738343000000|2025-01-31 17:03:20|6689.4|6674.4|6688.9|6673.9|6689.4|6674.4|6688.9|6673.9|4
1738343010000|2025-01-31 17:03:30|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6688.9|6673.9|8
1738343020000|2025-01-31 17:03:40|6688.9|6673.9|6688.9|6673.9|6689.4|6674.4|6688.9|6673.9|3
1738343030000|2025-01-31 17:03:50|6689.4|6674.4|6688.4|6673.4|6689.5|6674.5|6688.4|6673.4|7
1738343040000|2025-01-31 17:04:00|6688.5|6673.5|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|1
1738343050000|2025-01-31 17:04:10|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|2
1738343060000|2025-01-31 17:04:20|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|5
1738343070000|2025-01-31 17:04:30|||||||||1
1738343090000|2025-01-31 17:04:50|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|5
1738343100000|2025-01-31 17:05:00|6687.4|6672.4|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|1
1738343110000|2025-01-31 17:05:10|6688.4|6673.4|6687.4|6672.4|6688.4|6673.4|6687.4|6672.4|3
1738343120000|2025-01-31 17:05:20|6687|6672|6687|6672|6687|6672|6687|6672|12
1738343130000|2025-01-31 17:05:30|6687.4|6672.4|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|4
1738343140000|2025-01-31 17:05:40|||||||||1
1738343150000|2025-01-31 17:05:50|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|5
1738343170000|2025-01-31 17:06:10|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|1
1738343210000|2025-01-31 17:06:50|6688.9|6673.9|6689.4|6674.4|6689.4|6674.4|6688.9|6673.9|8
1738343240000|2025-01-31 17:07:20|6688.4|6673.4|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|8
1738343280000|2025-01-31 17:08:00|6688.3|6673.3|6688.3|6673.3|6688.3|6673.3|6688.3|6673.3|0
1738343290000|2025-01-31 17:08:10|6688.5|6673.5|6688.4|6673.4|6688.5|6673.5|6688.4|6673.4|1
1738343310000|2025-01-31 17:08:30|6688.3|6673.3|6687.9|6672.9|6688.3|6673.3|6687.9|6672.9|1
1738343320000|2025-01-31 17:08:40|6687.8|6672.8|6687.4|6672.4|6687.8|6672.8|6687.4|6672.4|7
1738343330000|2025-01-31 17:08:50|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|1
1738343340000|2025-01-31 17:09:00|6687.4|6672.4|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|6
1738343360000|2025-01-31 17:09:20|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|1
1738343390000|2025-01-31 17:09:50|||||||||1
1738343400000|2025-01-31 17:10:00|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|29
1738343410000|2025-01-31 17:10:10|6687.9|6672.9|6687.5|6672.5|6687.9|6672.9|6687.4|6672.4|1
1738343430000|2025-01-31 17:10:30|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|6687.9|6672.9|2
1738343450000|2025-01-31 17:10:50|6687|6672|6686.9|6671.9|6687|6672|6686.9|6671.9|5
1738343460000|2025-01-31 17:11:00|6687|6672|6687.5|6672.5|6687.5|6672.5|6686.9|6671.9|4
1738343480000|2025-01-31 17:11:20|6687.9|6672.9|6688.1|6673.1|6688.1|6673.1|6687.9|6672.9|9
1738343490000|2025-01-31 17:11:30|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|7
1738343500000|2025-01-31 17:11:40|||||||||1
1738343510000|2025-01-31 17:11:50|6687.9|6672.9|6687.4|6672.4|6687.9|6672.9|6687.4|6672.4|11
1738343520000|2025-01-31 17:12:00|6687.5|6672.5|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|3
1738343540000|2025-01-31 17:12:20|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|14
1738343550000|2025-01-31 17:12:30|6687.4|6672.4|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|0
1738343560000|2025-01-31 17:12:40|6687.4|6672.4|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|3
1738343580000|2025-01-31 17:13:00|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|1
1738343590000|2025-01-31 17:13:10|6687.9|6672.9|6687.4|6672.4|6687.9|6672.9|6687.4|6672.4|7
1738343600000|2025-01-31 17:13:20|||||||||2
1738343610000|2025-01-31 17:13:30|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.4|6672.4|2
1738343620000|2025-01-31 17:13:40|6687.4|6672.4|6686.9|6671.9|6687.4|6672.4|6686.9|6671.9|2
1738343630000|2025-01-31 17:13:50|||||||||9
1738343640000|2025-01-31 17:14:00|6686.7|6671.7|6686.3|6671.3|6686.7|6671.7|6686.3|6671.3|65
1738343650000|2025-01-31 17:14:10|6685.9|6670.9|6686.4|6671.4|6686.4|6671.4|6685.9|6670.9|12
1738343660000|2025-01-31 17:14:20|6686.3|6671.3|6686.3|6671.3|6686.3|6671.3|6686.3|6671.3|3
1738343690000|2025-01-31 17:14:50|||||||||9
1738343710000|2025-01-31 17:15:10|6685.9|6670.9|6686.3|6671.3|6686.3|6671.3|6685.9|6670.9|34
1738343720000|2025-01-31 17:15:20|||||||||6
1738343740000|2025-01-31 17:15:40|6687|6672|6687.5|6672.5|6687.5|6672.5|6687|6672|10
1738343750000|2025-01-31 17:15:50|6687.4|6672.4|6686.9|6671.9|6687.5|6672.5|6686.4|6671.4|5
1738343760000|2025-01-31 17:16:00|6687.4|6672.4|6687.3|6672.3|6687.4|6672.4|6687.3|6672.3|2
1738343770000|2025-01-31 17:16:10|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|6686.9|6671.9|1
1738343780000|2025-01-31 17:16:20|6687|6672|6687.9|6672.9|6687.9|6672.9|6687|6672|3
1738343790000|2025-01-31 17:16:30|6687.4|6672.4|6686.9|6671.9|6687.4|6672.4|6686.9|6671.9|1
1738343810000|2025-01-31 17:16:50|6686.5|6671.5|6686.5|6671.5|6686.5|6671.5|6686.5|6671.5|1
1738343820000|2025-01-31 17:17:00|6686.4|6671.4|6686.4|6671.4|6686.4|6671.4|6686.4|6671.4|2
1738343830000|2025-01-31 17:17:10|6685.9|6670.9|6685.9|6670.9|6685.9|6670.9|6685.9|6670.9|3
1738343860000|2025-01-31 17:17:40|||||||||4
1738343870000|2025-01-31 17:17:50|6686|6671|6686.4|6671.4|6686.9|6671.9|6686|6671|32
1738343880000|2025-01-31 17:18:00|6686.3|6671.3|6685.5|6670.5|6686.3|6671.3|6685.5|6670.5|5
1738343890000|2025-01-31 17:18:10|||||||||15
1738343900000|2025-01-31 17:18:20|6686.3|6671.3|6686.5|6671.5|6686.5|6671.5|6686.3|6671.3|7
1738343910000|2025-01-31 17:18:30|6686.4|6671.4|6686.5|6671.5|6686.5|6671.5|6686.4|6671.4|2
1738343920000|2025-01-31 17:18:40|||||||||1
1738343930000|2025-01-31 17:18:50|||||||||2
1738343940000|2025-01-31 17:19:00|6687.3|6672.3|6687.5|6672.5|6687.6|6672.6|6687.3|6672.3|3
1738343950000|2025-01-31 17:19:10|6687.4|6672.4|6687|6672|6687.6|6672.6|6687|6672|11
1738343960000|2025-01-31 17:19:20|6687.5|6672.5|6687.4|6672.4|6687.5|6672.5|6687.4|6672.4|1
1738343970000|2025-01-31 17:19:30|6687|6672|6688.2|6673.2|6688.2|6673.2|6687|6672|20
1738343980000|2025-01-31 17:19:40|6688.1|6673.1|6687.6|6672.6|6688.1|6673.1|6687.6|6672.6|2
1738344030000|2025-01-31 17:20:30|6688.1|6673.1|6688.1|6673.1|6688.3|6673.3|6688.1|6673.1|3
1738344040000|2025-01-31 17:20:40|6688.2|6673.2|6689.2|6674.2|6689.2|6674.2|6688.2|6673.2|1
1738344050000|2025-01-31 17:20:50|||||||||1
1738344090000|2025-01-31 17:21:30|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|2
1738344100000|2025-01-31 17:21:40|6688.6|6673.6|6688.6|6673.6|6689.1|6674.1|6688.6|6673.6|5
1738344110000|2025-01-31 17:21:50|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|0
1738344120000|2025-01-31 17:22:00|6689.1|6674.1|6691.3|6676.3|6691.3|6676.3|6689.1|6674.1|18
1738344130000|2025-01-31 17:22:10|6690.6|6675.6|6690.7|6675.7|6690.7|6675.7|6690.6|6675.6|1
1738344140000|2025-01-31 17:22:20|6690.3|6675.3|6689.2|6674.2|6690.3|6675.3|6689.2|6674.2|6
1738344150000|2025-01-31 17:22:30|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|0
1738344180000|2025-01-31 17:23:00|6690.6|6675.6|6690.6|6675.6|6690.7|6675.7|6690.6|6675.6|5
1738344190000|2025-01-31 17:23:10|||||||||3
1738344200000|2025-01-31 17:23:20|||||||||1
1738344210000|2025-01-31 17:23:30|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|2
1738344220000|2025-01-31 17:23:40|||||||||1
1738344230000|2025-01-31 17:23:50|6690.1|6675.1|6689.6|6674.6|6690.1|6675.1|6689.6|6674.6|1
1738344250000|2025-01-31 17:24:10|||||||||1
1738344260000|2025-01-31 17:24:20|||||||||2
1738344280000|2025-01-31 17:24:40|||||||||2
1738344290000|2025-01-31 17:24:50|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|6689.2|6674.2|9
1738344300000|2025-01-31 17:25:00|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|6689.3|6674.3|1
1738344310000|2025-01-31 17:25:10|6689.7|6674.7|6689.7|6674.7|6689.8|6674.8|6689.7|6674.7|5
1738344330000|2025-01-31 17:25:30|||||||||1
1738344340000|2025-01-31 17:25:40|6689.3|6674.3|6689.1|6674.1|6689.6|6674.6|6689.1|6674.1|2
1738344350000|2025-01-31 17:25:50|||||||||1
1738344360000|2025-01-31 17:26:00|||||||||1
1738344370000|2025-01-31 17:26:10|6688.2|6673.2|6687.6|6672.6|6688.2|6673.2|6687.6|6672.6|2
1738344380000|2025-01-31 17:26:20|6688.2|6673.2|6688.2|6673.2|6688.3|6673.3|6688.2|6673.2|17
1738344390000|2025-01-31 17:26:30|6688.8|6673.8|6687.4|6672.4|6689.3|6674.3|6687.4|6672.4|2
1738344400000|2025-01-31 17:26:40|6687.7|6672.7|6687.8|6672.8|6688.3|6673.3|6687.7|6672.7|0
1738344410000|2025-01-31 17:26:50|||||||||2
1738344420000|2025-01-31 17:27:00|6687.7|6672.7|6687.8|6672.8|6687.8|6672.8|6687.7|6672.7|0
1738344430000|2025-01-31 17:27:10|6687.7|6672.7|6687.8|6672.8|6687.8|6672.8|6687.7|6672.7|0
1738344440000|2025-01-31 17:27:20|||||||||3
1738344450000|2025-01-31 17:27:30|6687.7|6672.7|6687.7|6672.7|6687.8|6672.8|6687.7|6672.7|5
1738344460000|2025-01-31 17:27:40|6687.3|6672.3|6687.3|6672.3|6687.3|6672.3|6687.2|6672.2|4
1738344470000|2025-01-31 17:27:50|6687.2|6672.2|6687.3|6672.3|6687.3|6672.3|6687.2|6672.2|2
1738344480000|2025-01-31 17:28:00|6687.6|6672.6|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|1
1738344490000|2025-01-31 17:28:10|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|0
1738344500000|2025-01-31 17:28:20|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|1
1738344510000|2025-01-31 17:28:30|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|2
1738344520000|2025-01-31 17:28:40|||||||||2
1738344530000|2025-01-31 17:28:50|6687.3|6672.3|6687.2|6672.2|6687.3|6672.3|6687.2|6672.2|3
1738344540000|2025-01-31 17:29:00|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|2
1738344550000|2025-01-31 17:29:10|6687.6|6672.6|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|4
1738344560000|2025-01-31 17:29:20|||||||||1
1738344570000|2025-01-31 17:29:30|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|2
1738344580000|2025-01-31 17:29:40|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|5
1738344590000|2025-01-31 17:29:50|||||||||1
1738344600000|2025-01-31 17:30:00|6688.6|6673.6|6688.1|6673.1|6688.6|6673.6|6688.1|6673.1|2
1738344610000|2025-01-31 17:30:10|6687.6|6672.6|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|1
1738344620000|2025-01-31 17:30:20|6687.6|6672.6|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|1
1738344630000|2025-01-31 17:30:30|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|0
1738344640000|2025-01-31 17:30:40|6687.6|6672.6|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|3
1738344650000|2025-01-31 17:30:50|6687.7|6672.7|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|0
1738344660000|2025-01-31 17:31:00|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|4
1738344670000|2025-01-31 17:31:10|6687.6|6672.6|6687.6|6672.6|6687.7|6672.7|6687.6|6672.6|1
1738344690000|2025-01-31 17:31:30|6687.7|6672.7|6688.1|6673.1|6688.1|6673.1|6687.7|6672.7|2
1738344700000|2025-01-31 17:31:40|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.2|6672.2|2
1738344710000|2025-01-31 17:31:50|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|6688.7|6673.7|4
1738344730000|2025-01-31 17:32:10|||||||||4
1738344750000|2025-01-31 17:32:30|||||||||3
1738344760000|2025-01-31 17:32:40|6688.3|6673.3|6688.1|6673.1|6688.3|6673.3|6688.1|6673.1|2
1738344770000|2025-01-31 17:32:50|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|3
1738344780000|2025-01-31 17:33:00|6687.3|6672.3|6687.6|6672.6|6687.7|6672.7|6687.2|6672.2|4
1738344800000|2025-01-31 17:33:20|||||||||18
1738344820000|2025-01-31 17:33:40|||||||||1
1738344840000|2025-01-31 17:34:00|6687.2|6672.2|6687.2|6672.2|6687.2|6672.2|6687.2|6672.2|2
1738344870000|2025-01-31 17:34:30|6688.2|6673.2|6689.3|6674.3|6689.3|6674.3|6688.2|6673.2|12
1738344880000|2025-01-31 17:34:40|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6
1738344890000|2025-01-31 17:34:50|6690.3|6675.3|6690.2|6675.2|6690.3|6675.3|6690.2|6675.2|0
1738344900000|2025-01-31 17:35:00|6689.8|6674.8|6690.4|6675.4|6690.4|6675.4|6689.8|6674.8|4
1738344920000|2025-01-31 17:35:20|6689.3|6674.3|6689.9|6674.9|6689.9|6674.9|6689.3|6674.3|17
1738344930000|2025-01-31 17:35:30|||||||||1
1738344940000|2025-01-31 17:35:40|6690|6675|6690.4|6675.4|6690.4|6675.4|6690|6675|5
1738344960000|2025-01-31 17:36:00|6690.5|6675.5|6690.4|6675.4|6690.5|6675.5|6690.4|6675.4|2
1738344970000|2025-01-31 17:36:10|6690.5|6675.5|6690.9|6675.9|6690.9|6675.9|6690.5|6675.5|13
1738344990000|2025-01-31 17:36:30|6690.8|6675.8|6690.8|6675.8|6690.9|6675.9|6690.8|6675.8|1
1738345020000|2025-01-31 17:37:00|||||||||1
1738345030000|2025-01-31 17:37:10|6690.9|6675.9|6691.3|6676.3|6691.3|6676.3|6690.9|6675.9|17
1738345040000|2025-01-31 17:37:20|||||||||1
1738345060000|2025-01-31 17:37:40|||||||||1
1738345080000|2025-01-31 17:38:00|||||||||4
1738345090000|2025-01-31 17:38:10|6692.8|6677.8|6694.4|6679.4|6694.5|6679.5|6692.8|6677.8|5
1738345100000|2025-01-31 17:38:20|6695.3|6680.3|6695.4|6680.4|6695.4|6680.4|6694.9|6679.9|3
1738345110000|2025-01-31 17:38:30|6695.3|6680.3|6695.3|6680.3|6695.3|6680.3|6695.3|6680.3|0
1738345120000|2025-01-31 17:38:40|6695.4|6680.4|6694.9|6679.9|6695.4|6680.4|6694.9|6679.9|1
1738345130000|2025-01-31 17:38:50|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|4
1738345140000|2025-01-31 17:39:00|6694.3|6679.3|6693.4|6678.4|6694.3|6679.3|6693.4|6678.4|4
1738345150000|2025-01-31 17:39:10|6692.8|6677.8|6692.9|6677.9|6692.9|6677.9|6692.8|6677.8|1
1738345160000|2025-01-31 17:39:20|||||||||2
1738345170000|2025-01-31 17:39:30|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|1
1738345180000|2025-01-31 17:39:40|||||||||2
1738345200000|2025-01-31 17:40:00|6692.8|6677.8|6692.9|6677.9|6693|6678|6692.4|6677.4|1
1738345210000|2025-01-31 17:40:10|||||||||1
1738345220000|2025-01-31 17:40:20|6693|6678|6693|6678|6693|6678|6693|6678|2
1738345230000|2025-01-31 17:40:30|6693.8|6678.8|6693.9|6678.9|6693.9|6678.9|6693.8|6678.8|16
1738345260000|2025-01-31 17:41:00|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|6693.4|6678.4|1
1738345270000|2025-01-31 17:41:10|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|8
1738345280000|2025-01-31 17:41:20|6695|6680|6695.1|6680.1|6695.1|6680.1|6695|6680|2
1738345300000|2025-01-31 17:41:40|6694.7|6679.7|6695.1|6680.1|6695.1|6680.1|6694.7|6679.7|2
1738345320000|2025-01-31 17:42:00|6695.3|6680.3|6696.6|6681.6|6696.7|6681.7|6695.3|6680.3|29
1738345330000|2025-01-31 17:42:10|||||||||1
1738345340000|2025-01-31 17:42:20|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|2
1738345350000|2025-01-31 17:42:30|6696.5|6681.5|6696.6|6681.6|6696.6|6681.6|6696.5|6681.5|2
1738345370000|2025-01-31 17:42:50|6697.1|6682.1|6697.1|6682.1|6697.1|6682.1|6697.1|6682.1|6
1738345380000|2025-01-31 17:43:00|||||||||1
1738345390000|2025-01-31 17:43:10|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|6697.2|6682.2|3
1738345430000|2025-01-31 17:43:50|||||||||10
1738345440000|2025-01-31 17:44:00|6698.1|6683.1|6698.2|6683.2|6698.2|6683.2|6698.1|6683.1|3
1738345450000|2025-01-31 17:44:10|||||||||1
1738345460000|2025-01-31 17:44:20|||||||||1
1738345470000|2025-01-31 17:44:30|6699.2|6684.2|6699.3|6684.3|6699.3|6684.3|6699.2|6684.2|5
1738345480000|2025-01-31 17:44:40|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|3
1738345490000|2025-01-31 17:44:50|6702.3|6687.3|6702.2|6687.2|6702.3|6687.3|6702.2|6687.2|19
1738345500000|2025-01-31 17:45:00|6701.8|6686.8|6700.2|6685.2|6702.3|6687.3|6700.2|6685.2|11
1738345510000|2025-01-31 17:45:10|6699.3|6684.3|6700.3|6685.3|6700.3|6685.3|6699.3|6684.3|5
1738345520000|2025-01-31 17:45:20|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6
1738345530000|2025-01-31 17:45:30|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|2
1738345550000|2025-01-31 17:45:50|6698.4|6683.4|6698.2|6683.2|6698.4|6683.4|6698.2|6683.2|2
1738345560000|2025-01-31 17:46:00|6697.3|6682.3|6697.8|6682.8|6697.8|6682.8|6697.3|6682.3|3
1738345570000|2025-01-31 17:46:10|6698.3|6683.3|6698.8|6683.8|6698.8|6683.8|6698.3|6683.3|3
1738345580000|2025-01-31 17:46:20|6699.3|6684.3|6698.3|6683.3|6699.3|6684.3|6698.3|6683.3|9
1738345590000|2025-01-31 17:46:30|6698.8|6683.8|6699.3|6684.3|6699.3|6684.3|6698.8|6683.8|6
1738345600000|2025-01-31 17:46:40|||||||||2
1738345610000|2025-01-31 17:46:50|||||||||1
1738345630000|2025-01-31 17:47:10|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|0
1738345650000|2025-01-31 17:47:30|6700.8|6685.8|6699.4|6684.4|6700.8|6685.8|6699.3|6684.3|23
1738345660000|2025-01-31 17:47:40|6699.9|6684.9|6700.4|6685.4|6700.4|6685.4|6699.3|6684.3|5
1738345670000|2025-01-31 17:47:50|||||||||1
1738345680000|2025-01-31 17:48:00|6701.5|6686.5|6701.9|6686.9|6701.9|6686.9|6701.5|6686.5|29
1738345690000|2025-01-31 17:48:10|6701.4|6686.4|6701|6686|6701.4|6686.4|6700.9|6685.9|7
1738345700000|2025-01-31 17:48:20|6701.4|6686.4|6701.9|6686.9|6701.9|6686.9|6701.4|6686.4|5
1738345710000|2025-01-31 17:48:30|6702.5|6687.5|6703.1|6688.1|6703.1|6688.1|6702.5|6687.5|27
1738345730000|2025-01-31 17:48:50|6702.9|6687.9|6702.1|6687.1|6702.9|6687.9|6702.1|6687.1|0
1738345740000|2025-01-31 17:49:00|6702.5|6687.5|6703.6|6688.6|6703.6|6688.6|6702.5|6687.5|83
1738345750000|2025-01-31 17:49:10|6703.2|6688.2|6703.7|6688.7|6704.2|6689.2|6703.1|6688.1|16
1738345760000|2025-01-31 17:49:20|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|4
1738345770000|2025-01-31 17:49:30|6703.1|6688.1|6703.2|6688.2|6703.2|6688.2|6702.2|6687.2|76
1738345780000|2025-01-31 17:49:40|6702.6|6687.6|6704.2|6689.2|6705.6|6690.6|6702.6|6687.6|145
1738345790000|2025-01-31 17:49:50|6703.6|6688.6|6703|6688|6703.7|6688.7|6703|6688|7
1738345800000|2025-01-31 17:50:00|6703.2|6688.2|6704.9|6689.9|6705.1|6690.1|6703.2|6688.2|49
1738345810000|2025-01-31 17:50:10|6705.1|6690.1|6705.7|6690.7|6705.7|6690.7|6705.1|6690.1|101
1738345820000|2025-01-31 17:50:20|6705.5|6690.5|6705.1|6690.1|6705.5|6690.5|6705.1|6690.1|43
1738345830000|2025-01-31 17:50:30|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|1
1738345840000|2025-01-31 17:50:40|6705.6|6690.6|6704.7|6689.7|6705.6|6690.6|6704.6|6689.6|25
1738345850000|2025-01-31 17:50:50|6704.5|6689.5|6704.5|6689.5|6704.6|6689.6|6703.9|6688.9|9
1738345870000|2025-01-31 17:51:10|6705.6|6690.6|6706.6|6691.6|6706.6|6691.6|6705.6|6690.6|7
1738345880000|2025-01-31 17:51:20|6707.1|6692.1|6707|6692|6707.6|6692.6|6707|6692|5
1738345890000|2025-01-31 17:51:30|6706.9|6691.9|6709.1|6694.1|6709.7|6694.7|6706.5|6691.5|52
1738345900000|2025-01-31 17:51:40|6709.2|6694.2|6709.7|6694.7|6709.7|6694.7|6709.2|6694.2|0
1738345910000|2025-01-31 17:51:50|6710.2|6695.2|6709.7|6694.7|6710.2|6695.2|6709.7|6694.7|5
1738345920000|2025-01-31 17:52:00|6710.6|6695.6|6710.2|6695.2|6710.7|6695.7|6709.7|6694.7|8
1738345930000|2025-01-31 17:52:10|6711|6696|6712.2|6697.2|6712.2|6697.2|6711|6696|18
1738345940000|2025-01-31 17:52:20|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|4
1738345950000|2025-01-31 17:52:30|6711.6|6696.6|6711.2|6696.2|6711.6|6696.6|6710.7|6695.7|9
1738345960000|2025-01-31 17:52:40|||||||||26
1738345970000|2025-01-31 17:52:50|6711.1|6696.1|6710.1|6695.1|6711.2|6696.2|6710.1|6695.1|35
1738345980000|2025-01-31 17:53:00|6709.9|6694.9|6709.1|6694.1|6709.9|6694.9|6709|6694|7
1738345990000|2025-01-31 17:53:10|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710|6695|4
1738346010000|2025-01-31 17:53:30|6709.6|6694.6|6710.1|6695.1|6710.1|6695.1|6709.6|6694.6|1
1738346020000|2025-01-31 17:53:40|6710|6695|6710|6695|6710.1|6695.1|6710|6695|10
1738346030000|2025-01-31 17:53:50|6710.1|6695.1|6707.9|6692.9|6710.1|6695.1|6706.8|6691.8|17
1738346040000|2025-01-31 17:54:00|6708|6693|6704.1|6689.1|6708|6693|6704|6689|44
1738346050000|2025-01-31 17:54:10|6704|6689|6704.1|6689.1|6705|6690|6703.9|6688.9|14
1738346060000|2025-01-31 17:54:20|6704.6|6689.6|6704|6689|6704.6|6689.6|6702|6687|63
1738346070000|2025-01-31 17:54:30|6704.4|6689.4|6704|6689|6704.4|6689.4|6703.9|6688.9|1
1738346080000|2025-01-31 17:54:40|6703.9|6688.9|6704.1|6689.1|6704.1|6689.1|6701.9|6686.9|39
1738346090000|2025-01-31 17:54:50|||||||||1
1738346100000|2025-01-31 17:55:00|6705.1|6690.1|6706.5|6691.5|6706.5|6691.5|6705.1|6690.1|3
1738346110000|2025-01-31 17:55:10|6707.1|6692.1|6710.1|6695.1|6710.1|6695.1|6707.1|6692.1|9
1738346120000|2025-01-31 17:55:20|6711.3|6696.3|6711.1|6696.1|6711.4|6696.4|6711.1|6696.1|3
1738346130000|2025-01-31 17:55:30|6711|6696|6711.1|6696.1|6711.1|6696.1|6709.1|6694.1|6
1738346140000|2025-01-31 17:55:40|6712.1|6697.1|6711.5|6696.5|6712.1|6697.1|6711.5|6696.5|6
1738346150000|2025-01-31 17:55:50|6711.4|6696.4|6712|6697|6712|6697|6711|6696|2
1738346160000|2025-01-31 17:56:00|6712.1|6697.1|6712.4|6697.4|6712.4|6697.4|6712.1|6697.1|6
1738346170000|2025-01-31 17:56:10|6714.5|6699.5|6717.2|6702.2|6717.2|6702.2|6714.5|6699.5|28
1738346180000|2025-01-31 17:56:20|6716.1|6701.1|6714.3|6699.3|6716.2|6701.2|6713.6|6698.6|24
1738346190000|2025-01-31 17:56:30|6715.1|6700.1|6717|6702|6717.1|6702.1|6713.9|6698.9|14
1738346200000|2025-01-31 17:56:40|6717.1|6702.1|6719.5|6704.5|6719.6|6704.6|6717.1|6702.1|6
1738346210000|2025-01-31 17:56:50|6719.4|6704.4|6719.5|6704.5|6719.6|6704.6|6718.5|6703.5|73
1738346220000|2025-01-31 17:57:00|6719.1|6704.1|6718.1|6703.1|6719.1|6704.1|6718.1|6703.1|5
1738346230000|2025-01-31 17:57:10|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6718.1|6703.1|25
1738346240000|2025-01-31 17:57:20|6720.1|6705.1|6723.1|6708.1|6723.1|6708.1|6720.1|6705.1|12
1738346250000|2025-01-31 17:57:30|6721|6706|6721|6706|6721|6706|6721|6706|52
1738346260000|2025-01-31 17:57:40|6720.5|6705.5|6720.6|6705.6|6720.6|6705.6|6719.6|6704.6|5
1738346270000|2025-01-31 17:57:50|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|4
1738346290000|2025-01-31 17:58:10|6722.2|6707.2|6723.3|6708.3|6723.3|6708.3|6722.2|6707.2|1
1738346300000|2025-01-31 17:58:20|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1738346310000|2025-01-31 17:58:30|6723.3|6708.3|6723.7|6708.7|6723.7|6708.7|6723.2|6708.2|4
1738346320000|2025-01-31 17:58:40|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|1
1738346330000|2025-01-31 17:58:50|||||||||1
1738346340000|2025-01-31 17:59:00|6725.1|6710.1|6725.7|6710.7|6725.7|6710.7|6724.3|6709.3|7
1738346350000|2025-01-31 17:59:10|6725.3|6710.3|6725.4|6710.4|6725.4|6710.4|6724.4|6709.4|48
1738346360000|2025-01-31 17:59:20|6725.3|6710.3|6727.4|6712.4|6727.4|6712.4|6725.3|6710.3|4
1738346370000|2025-01-31 17:59:30|||||||||43
1738346390000|2025-01-31 17:59:50|||||||||3
1738346400000|2025-01-31 18:00:00|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|3
1738346410000|2025-01-31 18:00:10|6724.3|6709.3|6728.7|6713.7|6728.7|6713.7|6724.3|6709.3|74
1738346420000|2025-01-31 18:00:20|6728.6|6713.6|6727.1|6712.1|6728.7|6713.7|6725.6|6710.6|28
1738346430000|2025-01-31 18:00:30|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6724.8|6709.8|33
1738346440000|2025-01-31 18:00:40|6727.2|6712.2|6726.2|6711.2|6727.3|6712.3|6726.2|6711.2|2
1738346450000|2025-01-31 18:00:50|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|2
1738346460000|2025-01-31 18:01:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1738346470000|2025-01-31 18:01:10|6729.2|6714.2|6732.7|6717.7|6732.7|6717.7|6729.2|6714.2|8
1738346490000|2025-01-31 18:01:30|6730.6|6715.6|6730.3|6715.3|6730.6|6715.6|6730.2|6715.2|17
1738346510000|2025-01-31 18:01:50|6729|6714|6729.1|6714.1|6729.1|6714.1|6729|6714|15
1738346520000|2025-01-31 18:02:00|6728.3|6713.3|6725.7|6710.7|6729.1|6714.1|6725.7|6710.7|27
1738346530000|2025-01-31 18:02:10|6726.5|6711.5|6727.1|6712.1|6727.1|6712.1|6726.1|6711.1|4
1738346540000|2025-01-31 18:02:20|6728|6713|6731|6716|6731|6716|6728|6713|12
1738346550000|2025-01-31 18:02:30|6731.1|6716.1|6729.6|6714.6|6731.1|6716.1|6728.7|6713.7|50
1738346560000|2025-01-31 18:02:40|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|0
1738346570000|2025-01-31 18:02:50|6729.1|6714.1|6730.8|6715.8|6731.2|6716.2|6729.1|6714.1|14
1738346580000|2025-01-31 18:03:00|6731.2|6716.2|6734.3|6719.3|6734.9|6719.9|6731.2|6716.2|75
1738346590000|2025-01-31 18:03:10|6736.8|6721.8|6734.4|6719.4|6736.8|6721.8|6734.3|6719.3|33
1738346600000|2025-01-31 18:03:20|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6
1738346610000|2025-01-31 18:03:30|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1738346620000|2025-01-31 18:03:40|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|17
1738346630000|2025-01-31 18:03:50|6733.1|6718.1|6731.8|6716.8|6733.1|6718.1|6731.8|6716.8|7
1738346640000|2025-01-31 18:04:00|6732.3|6717.3|6728|6713|6732.3|6717.3|6727.8|6712.8|9
1738346650000|2025-01-31 18:04:10|6729.3|6714.3|6731.3|6716.3|6732.8|6717.8|6729.3|6714.3|34
1738346660000|2025-01-31 18:04:20|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|2
1738346680000|2025-01-31 18:04:40|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|2
1738346700000|2025-01-31 18:05:00|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|0
1738346710000|2025-01-31 18:05:10|6733.3|6718.3|6733.8|6718.8|6734.3|6719.3|6731.7|6716.7|23
1738346720000|2025-01-31 18:05:20|6732.5|6717.5|6733.9|6718.9|6734.8|6719.8|6732.1|6717.1|40
1738346730000|2025-01-31 18:05:30|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|0
1738346740000|2025-01-31 18:05:40|||||||||1
1738346750000|2025-01-31 18:05:50|6733.8|6718.8|6732.8|6717.8|6733.8|6718.8|6732.8|6717.8|2
1738346760000|2025-01-31 18:06:00|6732.4|6717.4|6731.3|6716.3|6732.4|6717.4|6730.4|6715.4|13
1738346770000|2025-01-31 18:06:10|6731.4|6716.4|6732.1|6717.1|6732.1|6717.1|6731.4|6716.4|1
1738346790000|2025-01-31 18:06:30|6733.4|6718.4|6731.3|6716.3|6733.4|6718.4|6731.3|6716.3|5
1738346800000|2025-01-31 18:06:40|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|1
1738346830000|2025-01-31 18:07:10|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|2
1738346840000|2025-01-31 18:07:20|||||||||3
1738346850000|2025-01-31 18:07:30|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|3
1738346860000|2025-01-31 18:07:40|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|0
1738346890000|2025-01-31 18:08:10|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|6731.9|6716.9|2
1738346900000|2025-01-31 18:08:20|6732.4|6717.4|6736.4|6721.4|6736.4|6721.4|6732.4|6717.4|12
1738346910000|2025-01-31 18:08:30|||||||||2
1738346930000|2025-01-31 18:08:50|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6
1738346940000|2025-01-31 18:09:00|6735.6|6720.6|6736.9|6721.9|6737.7|6722.7|6735.6|6720.6|165
1738346950000|2025-01-31 18:09:10|6737.9|6722.9|6735.9|6720.9|6737.9|6722.9|6735.8|6720.8|36
1738346960000|2025-01-31 18:09:20|6734.8|6719.8|6731.9|6716.9|6734.8|6719.8|6731.9|6716.9|97
1738346970000|2025-01-31 18:09:30|6730.2|6715.2|6731.6|6716.6|6731.6|6716.6|6730.2|6715.2|51
1738346980000|2025-01-31 18:09:40|6731.5|6716.5|6731.6|6716.6|6732.6|6717.6|6731.5|6716.5|37
1738346990000|2025-01-31 18:09:50|6730.5|6715.5|6731.5|6716.5|6731.5|6716.5|6730.5|6715.5|11
1738347000000|2025-01-31 18:10:00|6731.6|6716.6|6733.5|6718.5|6733.5|6718.5|6731.5|6716.5|4
1738347010000|2025-01-31 18:10:10|6733.6|6718.6|6735.2|6720.2|6735.2|6720.2|6733.6|6718.6|14
1738347020000|2025-01-31 18:10:20|6736.1|6721.1|6736.6|6721.6|6736.6|6721.6|6736.1|6721.1|1
1738347040000|2025-01-31 18:10:40|||||||||1
1738347060000|2025-01-31 18:11:00|6736.4|6721.4|6735.6|6720.6|6736.4|6721.4|6735.6|6720.6|7
1738347070000|2025-01-31 18:11:10|6737.1|6722.1|6737.5|6722.5|6738|6723|6737.1|6722.1|12
1738347090000|2025-01-31 18:11:30|6737.4|6722.4|6737|6722|6737.4|6722.4|6737|6722|1
1738347100000|2025-01-31 18:11:40|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737|6722|2
1738347110000|2025-01-31 18:11:50|6737|6722|6737.1|6722.1|6737.1|6722.1|6737|6722|0
1738347130000|2025-01-31 18:12:10|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|3
1738347140000|2025-01-31 18:12:20|6736.6|6721.6|6735.1|6720.1|6736.6|6721.6|6735.1|6720.1|5
1738347150000|2025-01-31 18:12:30|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|2
1738347160000|2025-01-31 18:12:40|6738.6|6723.6|6739.4|6724.4|6739.5|6724.5|6738.6|6723.6|9
1738347180000|2025-01-31 18:13:00|6738.6|6723.6|6739.5|6724.5|6739.6|6724.6|6738.6|6723.6|0
1738347190000|2025-01-31 18:13:10|6739.6|6724.6|6740.8|6725.8|6740.8|6725.8|6739.5|6724.5|33
1738347200000|2025-01-31 18:13:20|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|3
1738347210000|2025-01-31 18:13:30|6742.6|6727.6|6742|6727|6742.6|6727.6|6742|6727|2
1738347220000|2025-01-31 18:13:40|6741.6|6726.6|6740.2|6725.2|6741.6|6726.6|6740|6725|3
1738347230000|2025-01-31 18:13:50|6740.6|6725.6|6740.7|6725.7|6740.7|6725.7|6740.6|6725.6|4
1738347240000|2025-01-31 18:14:00|6740.6|6725.6|6741.8|6726.8|6741.8|6726.8|6740.6|6725.6|5
1738347250000|2025-01-31 18:14:10|6741.7|6726.7|6742.7|6727.7|6743.7|6728.7|6741.7|6726.7|32
1738347260000|2025-01-31 18:14:20|6742.6|6727.6|6743.2|6728.2|6743.2|6728.2|6742.6|6727.6|2
1738347270000|2025-01-31 18:14:30|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|2
1738347290000|2025-01-31 18:14:50|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|1
1738347300000|2025-01-31 18:15:00|6741|6726|6739.8|6724.8|6741|6726|6739.8|6724.8|3
1738347310000|2025-01-31 18:15:10|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|7
1738347320000|2025-01-31 18:15:20|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|2
1738347330000|2025-01-31 18:15:30|6741.8|6726.8|6740.7|6725.7|6741.8|6726.8|6740.6|6725.6|6
1738347340000|2025-01-31 18:15:40|||||||||3
1738347350000|2025-01-31 18:15:50|6740.8|6725.8|6740.8|6725.8|6741.8|6726.8|6740.7|6725.7|5
1738347370000|2025-01-31 18:16:10|6741.6|6726.6|6741.8|6726.8|6741.8|6726.8|6741.6|6726.6|12
1738347380000|2025-01-31 18:16:20|6742.2|6727.2|6742.7|6727.7|6742.7|6727.7|6742.2|6727.2|1
1738347390000|2025-01-31 18:16:30|6742.6|6727.6|6741.8|6726.8|6742.6|6727.6|6741.6|6726.6|15
1738347400000|2025-01-31 18:16:40|6741.7|6726.7|6741.8|6726.8|6741.8|6726.8|6741.7|6726.7|1
1738347420000|2025-01-31 18:17:00|6742.6|6727.6|6742.7|6727.7|6742.7|6727.7|6742.6|6727.6|2
1738347430000|2025-01-31 18:17:10|6743.5|6728.5|6743.7|6728.7|6744.2|6729.2|6743.5|6728.5|12
1738347440000|2025-01-31 18:17:20|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|3
1738347450000|2025-01-31 18:17:30|||||||||1
1738347460000|2025-01-31 18:17:40|6743.7|6728.7|6743.8|6728.8|6743.8|6728.8|6743.7|6728.7|3
1738347470000|2025-01-31 18:17:50|6742.7|6727.7|6738.2|6723.2|6742.7|6727.7|6738.2|6723.2|19
1738347480000|2025-01-31 18:18:00|6737.8|6722.8|6735.5|6720.5|6737.8|6722.8|6735.5|6720.5|4
1738347490000|2025-01-31 18:18:10|6735.4|6720.4|6735.2|6720.2|6738.7|6723.7|6735|6720|42
1738347500000|2025-01-31 18:18:20|6735.6|6720.6|6735.8|6720.8|6735.8|6720.8|6735.6|6720.6|3
1738347510000|2025-01-31 18:18:30|6736.3|6721.3|6736.8|6721.8|6736.8|6721.8|6736.2|6721.2|2
1738347520000|2025-01-31 18:18:40|||||||||1
1738347530000|2025-01-31 18:18:50|6737.8|6722.8|6738.8|6723.8|6738.8|6723.8|6737.8|6722.8|2
1738347540000|2025-01-31 18:19:00|6738.6|6723.6|6739.7|6724.7|6739.7|6724.7|6738.6|6723.6|3
1738347550000|2025-01-31 18:19:10|6739.8|6724.8|6739.6|6724.6|6739.8|6724.8|6739.6|6724.6|1
1738347560000|2025-01-31 18:19:20|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|2
1738347570000|2025-01-31 18:19:30|6740|6725|6735|6720|6740.8|6725.8|6735|6720|4
1738347580000|2025-01-31 18:19:40|6734.6|6719.6|6734.6|6719.6|6734.6|6719.6|6732.7|6717.7|10
1738347590000|2025-01-31 18:19:50|6735.6|6720.6|6733.6|6718.6|6735.6|6720.6|6733.6|6718.6|7
1738347600000|2025-01-31 18:20:00|6732.8|6717.8|6727.6|6712.6|6732.8|6717.8|6727.5|6712.5|15
1738347610000|2025-01-31 18:20:10|6727.5|6712.5|6727|6712|6727.5|6712.5|6727|6712|0
1738347620000|2025-01-31 18:20:20|6726.5|6711.5|6725.3|6710.3|6727.6|6712.6|6725.3|6710.3|58
1738347630000|2025-01-31 18:20:30|6724.9|6709.9|6723.7|6708.7|6725.5|6710.5|6723.7|6708.7|28
1738347640000|2025-01-31 18:20:40|6722.8|6707.8|6722.7|6707.7|6722.8|6707.8|6721.9|6706.9|5
1738347650000|2025-01-31 18:20:50|6722.6|6707.6|6718.9|6703.9|6722.6|6707.6|6718.9|6703.9|21
1738347660000|2025-01-31 18:21:00|6717.7|6702.7|6717.7|6702.7|6717.7|6702.7|6717.7|6702.7|3
1738347670000|2025-01-31 18:21:10|6719.7|6704.7|6719.9|6704.9|6719.9|6704.9|6719.7|6704.7|4
1738347680000|2025-01-31 18:21:20|6720.7|6705.7|6719.2|6704.2|6721.1|6706.1|6719.2|6704.2|4
1738347690000|2025-01-31 18:21:30|6717.1|6702.1|6715.7|6700.7|6717.1|6702.1|6715.6|6700.6|6
1738347700000|2025-01-31 18:21:40|6716.5|6701.5|6718.6|6703.6|6718.6|6703.6|6716.5|6701.5|2
1738347710000|2025-01-31 18:21:50|6718.7|6703.7|6716.6|6701.6|6718.7|6703.7|6716.6|6701.6|12
1738347720000|2025-01-31 18:22:00|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|0
1738347730000|2025-01-31 18:22:10|6716.6|6701.6|6718.6|6703.6|6718.6|6703.6|6716.6|6701.6|4
1738347740000|2025-01-31 18:22:20|6715.1|6700.1|6716.5|6701.5|6716.5|6701.5|6715.1|6700.1|15
1738347750000|2025-01-31 18:22:30|6716.1|6701.1|6715.7|6700.7|6716.1|6701.1|6715.7|6700.7|1
1738347770000|2025-01-31 18:22:50|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|1
1738347780000|2025-01-31 18:23:00|6715.2|6700.2|6712.6|6697.6|6715.2|6700.2|6712.2|6697.2|144
1738347790000|2025-01-31 18:23:10|||||||||5
1738347800000|2025-01-31 18:23:20|6713.1|6698.1|6713.7|6698.7|6713.7|6698.7|6713.1|6698.1|15
1738347810000|2025-01-31 18:23:30|6713.6|6698.6|6714.2|6699.2|6714.2|6699.2|6713.6|6698.6|1
1738347820000|2025-01-31 18:23:40|6714.6|6699.6|6714.7|6699.7|6714.7|6699.7|6714.6|6699.6|2
1738347830000|2025-01-31 18:23:50|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|12
1738347840000|2025-01-31 18:24:00|6711.6|6696.6|6711.2|6696.2|6712.2|6697.2|6711.1|6696.1|7
1738347850000|2025-01-31 18:24:10|6710.3|6695.3|6711.2|6696.2|6711.2|6696.2|6710.3|6695.3|26
1738347860000|2025-01-31 18:24:20|6710.3|6695.3|6710.7|6695.7|6711.4|6696.4|6710.2|6695.2|112
1738347870000|2025-01-31 18:24:30|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|2
1738347880000|2025-01-31 18:24:40|6711.7|6696.7|6711.2|6696.2|6711.7|6696.7|6711.2|6696.2|14
1738347890000|2025-01-31 18:24:50|6711.1|6696.1|6709.6|6694.6|6711.7|6696.7|6709.6|6694.6|14
1738347900000|2025-01-31 18:25:00|6708.2|6693.2|6709.3|6694.3|6709.3|6694.3|6708.2|6693.2|2
1738347910000|2025-01-31 18:25:10|6709.7|6694.7|6710.2|6695.2|6710.2|6695.2|6707.2|6692.2|5
1738347920000|2025-01-31 18:25:20|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|1
1738347930000|2025-01-31 18:25:30|6711.2|6696.2|6707.6|6692.6|6711.2|6696.2|6707.6|6692.6|8
1738347940000|2025-01-31 18:25:40|6707.7|6692.7|6707.2|6692.2|6707.7|6692.7|6707.2|6692.2|4
1738347950000|2025-01-31 18:25:50|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|2
1738347960000|2025-01-31 18:26:00|6707.2|6692.2|6709.7|6694.7|6709.7|6694.7|6707.2|6692.2|2
1738347990000|2025-01-31 18:26:30|6709.2|6694.2|6708.7|6693.7|6709.2|6694.2|6708.2|6693.2|3
1738348010000|2025-01-31 18:26:50|6708.2|6693.2|6708.3|6693.3|6708.3|6693.3|6708.2|6693.2|0
1738348020000|2025-01-31 18:27:00|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|3
1738348030000|2025-01-31 18:27:10|6708.7|6693.7|6709.3|6694.3|6709.3|6694.3|6708.7|6693.7|7
1738348040000|2025-01-31 18:27:20|6709.7|6694.7|6710.3|6695.3|6710.3|6695.3|6709.7|6694.7|3
1738348050000|2025-01-31 18:27:30|6710.8|6695.8|6711.8|6696.8|6711.8|6696.8|6710.8|6695.8|2
1738348060000|2025-01-31 18:27:40|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1738348070000|2025-01-31 18:27:50|6711.2|6696.2|6710.9|6695.9|6711.3|6696.3|6710.8|6695.8|1
1738348080000|2025-01-31 18:28:00|6710.5|6695.5|6710.2|6695.2|6710.5|6695.5|6710.2|6695.2|2
1738348090000|2025-01-31 18:28:10|6709.7|6694.7|6710.2|6695.2|6710.4|6695.4|6709.7|6694.7|2
1738348100000|2025-01-31 18:28:20|6709.8|6694.8|6708.7|6693.7|6709.8|6694.8|6708.7|6693.7|10
1738348120000|2025-01-31 18:28:40|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|0
1738348130000|2025-01-31 18:28:50|6708.8|6693.8|6708.7|6693.7|6708.8|6693.8|6708.7|6693.7|2
1738348140000|2025-01-31 18:29:00|6708.3|6693.3|6707.7|6692.7|6708.3|6693.3|6707.7|6692.7|4
1738348150000|2025-01-31 18:29:10|6707.9|6692.9|6707.8|6692.8|6707.9|6692.9|6707.7|6692.7|2
1738348170000|2025-01-31 18:29:30|6707.9|6692.9|6708.7|6693.7|6708.7|6693.7|6707.9|6692.9|1
1738348180000|2025-01-31 18:29:40|6706.9|6691.9|6706.7|6691.7|6706.9|6691.9|6706.7|6691.7|10
1738348190000|2025-01-31 18:29:50|6706.8|6691.8|6707.8|6692.8|6708.3|6693.3|6706.8|6691.8|1
1738348200000|2025-01-31 18:30:00|6707.7|6692.7|6706.7|6691.7|6707.7|6692.7|6706.7|6691.7|2
1738348210000|2025-01-31 18:30:10|6706.6|6691.6|6704.9|6689.9|6706.6|6691.6|6704.9|6689.9|37
1738348220000|2025-01-31 18:30:20|6705|6690|6705|6690|6705|6690|6704.9|6689.9|17
1738348230000|2025-01-31 18:30:30|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|1
1738348250000|2025-01-31 18:30:50|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|4
1738348260000|2025-01-31 18:31:00|6702.5|6687.5|6704.1|6689.1|6704.1|6689.1|6702|6687|15
1738348270000|2025-01-31 18:31:10|6703.6|6688.6|6704.4|6689.4|6704.6|6689.6|6703.6|6688.6|26
1738348280000|2025-01-31 18:31:20|6703.7|6688.7|6703.6|6688.6|6703.7|6688.7|6703.6|6688.6|1
1738348290000|2025-01-31 18:31:30|6703.7|6688.7|6703.7|6688.7|6704.7|6689.7|6703.6|6688.6|46
1738348300000|2025-01-31 18:31:40|6703.8|6688.8|6707.8|6692.8|6707.8|6692.8|6703.8|6688.8|34
1738348310000|2025-01-31 18:31:50|6707.7|6692.7|6705.8|6690.8|6708.9|6693.9|6705.7|6690.7|25
1738348320000|2025-01-31 18:32:00|6706.7|6691.7|6705.7|6690.7|6706.8|6691.8|6705.7|6690.7|8
1738348330000|2025-01-31 18:32:10|6705.2|6690.2|6701.7|6686.7|6705.2|6690.2|6701.7|6686.7|5
1738348350000|2025-01-31 18:32:30|6702.1|6687.1|6702.1|6687.1|6702.2|6687.2|6702.1|6687.1|1
1738348360000|2025-01-31 18:32:40|6701.7|6686.7|6703.2|6688.2|6703.2|6688.2|6701.7|6686.7|4
1738348370000|2025-01-31 18:32:50|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|3
1738348390000|2025-01-31 18:33:10|6702.6|6687.6|6703.4|6688.4|6704.1|6689.1|6702.6|6687.6|31
1738348400000|2025-01-31 18:33:20|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|1
1738348410000|2025-01-31 18:33:30|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|0
1738348420000|2025-01-31 18:33:40|6702.6|6687.6|6701.6|6686.6|6702.6|6687.6|6701.6|6686.6|4
1738348430000|2025-01-31 18:33:50|6701.2|6686.2|6701.1|6686.1|6701.2|6686.2|6701|6686|3
1738348440000|2025-01-31 18:34:00|6700.5|6685.5|6700.4|6685.4|6700.5|6685.5|6700.4|6685.4|1
1738348450000|2025-01-31 18:34:10|6699|6684|6699.5|6684.5|6699.6|6684.6|6699|6684|9
1738348460000|2025-01-31 18:34:20|6699.6|6684.6|6699|6684|6699.6|6684.6|6699|6684|4
1738348470000|2025-01-31 18:34:30|6697.8|6682.8|6697.5|6682.5|6697.8|6682.8|6697.5|6682.5|3
1738348480000|2025-01-31 18:34:40|||||||||1
1738348490000|2025-01-31 18:34:50|6698.5|6683.5|6698.4|6683.4|6698.6|6683.6|6698.4|6683.4|11
1738348500000|2025-01-31 18:35:00|6696|6681|6696.5|6681.5|6696.6|6681.6|6696|6681|11
1738348510000|2025-01-31 18:35:10|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|6695.6|6680.6|6
1738348530000|2025-01-31 18:35:30|6696.3|6681.3|6695.5|6680.5|6696.3|6681.3|6695.5|6680.5|2
1738348550000|2025-01-31 18:35:50|6693.5|6678.5|6692.4|6677.4|6694|6679|6692.4|6677.4|68
1738348560000|2025-01-31 18:36:00|||||||||6
1738348570000|2025-01-31 18:36:10|6692|6677|6691.4|6676.4|6692.4|6677.4|6691|6676|13
1738348580000|2025-01-31 18:36:20|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|0
1738348590000|2025-01-31 18:36:30|6692|6677|6691.4|6676.4|6692|6677|6691.4|6676.4|4
1738348600000|2025-01-31 18:36:40|6691.9|6676.9|6690.4|6675.4|6691.9|6676.9|6690.4|6675.4|14
1738348610000|2025-01-31 18:36:50|||||||||1
1738348630000|2025-01-31 18:37:10|6691|6676|6692.5|6677.5|6692.5|6677.5|6690.6|6675.6|30
1738348640000|2025-01-31 18:37:20|6692.4|6677.4|6692|6677|6692.4|6677.4|6691.9|6676.9|2
1738348650000|2025-01-31 18:37:30|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|1
1738348670000|2025-01-31 18:37:50|||||||||1
1738348680000|2025-01-31 18:38:00|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|2
1738348700000|2025-01-31 18:38:20|6692.2|6677.2|6693.4|6678.4|6693.4|6678.4|6692.2|6677.2|3
1738348720000|2025-01-31 18:38:40|6694.6|6679.6|6697|6682|6697|6682|6694.6|6679.6|34
1738348730000|2025-01-31 18:38:50|6696.5|6681.5|6696.4|6681.4|6696.6|6681.6|6696.4|6681.4|1
1738348740000|2025-01-31 18:39:00|6696|6681|6696.8|6681.8|6696.8|6681.8|6696|6681|14
1738348750000|2025-01-31 18:39:10|6698.7|6683.7|6700.6|6685.6|6700.8|6685.8|6698.7|6683.7|9
1738348760000|2025-01-31 18:39:20|6700.7|6685.7|6700.8|6685.8|6700.8|6685.8|6700.7|6685.7|1
1738348770000|2025-01-31 18:39:30|6700.7|6685.7|6701.6|6686.6|6701.6|6686.6|6700.7|6685.7|7
1738348780000|2025-01-31 18:39:40|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|5
1738348790000|2025-01-31 18:39:50|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|0
1738348800000|2025-01-31 18:40:00|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|9
1738348810000|2025-01-31 18:40:10|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|1
1738348820000|2025-01-31 18:40:20|||||||||2
1738348830000|2025-01-31 18:40:30|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|0
1738348840000|2025-01-31 18:40:40|6700.8|6685.8|6700.7|6685.7|6700.8|6685.8|6700.7|6685.7|3
1738348850000|2025-01-31 18:40:50|6700.6|6685.6|6700.6|6685.6|6700.7|6685.7|6700.6|6685.6|5
1738348860000|2025-01-31 18:41:00|6700.3|6685.3|6700.6|6685.6|6700.6|6685.6|6700.3|6685.3|2
1738348880000|2025-01-31 18:41:20|6700.7|6685.7|6700.8|6685.8|6700.8|6685.8|6700.6|6685.6|2
1738348920000|2025-01-31 18:42:00|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|4
1738348930000|2025-01-31 18:42:10|6702.6|6687.6|6702.7|6687.7|6702.7|6687.7|6702.6|6687.6|2
1738348940000|2025-01-31 18:42:20|6702.6|6687.6|6705.7|6690.7|6705.8|6690.8|6702.6|6687.6|22
1738348950000|2025-01-31 18:42:30|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|3
1738348960000|2025-01-31 18:42:40|||||||||12
1738348970000|2025-01-31 18:42:50|6706.8|6691.8|6702.8|6687.8|6706.8|6691.8|6702.8|6687.8|11
1738348990000|2025-01-31 18:43:10|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|0
1738349020000|2025-01-31 18:43:40|||||||||2
1738349030000|2025-01-31 18:43:50|6702.8|6687.8|6703.9|6688.9|6703.9|6688.9|6702.8|6687.8|2
1738349050000|2025-01-31 18:44:10|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|0
1738349060000|2025-01-31 18:44:20|||||||||1
1738349070000|2025-01-31 18:44:30|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|1
1738349080000|2025-01-31 18:44:40|6705|6690|6705.9|6690.9|6705.9|6690.9|6705|6690|0
1738349100000|2025-01-31 18:45:00|6706.4|6691.4|6706.9|6691.9|6707.4|6692.4|6706.4|6691.4|8
1738349110000|2025-01-31 18:45:10|6705.9|6690.9|6703.9|6688.9|6705.9|6690.9|6703.9|6688.9|12
1738349120000|2025-01-31 18:45:20|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|2
1738349130000|2025-01-31 18:45:30|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|0
1738349140000|2025-01-31 18:45:40|6703.9|6688.9|6703.8|6688.8|6703.9|6688.9|6703.8|6688.8|0
1738349150000|2025-01-31 18:45:50|6703.9|6688.9|6703.8|6688.8|6703.9|6688.9|6703.8|6688.8|0
1738349170000|2025-01-31 18:46:10|6702.4|6687.4|6703.9|6688.9|6703.9|6688.9|6702.4|6687.4|8
1738349180000|2025-01-31 18:46:20|||||||||1
1738349190000|2025-01-31 18:46:30|||||||||3
1738349210000|2025-01-31 18:46:50|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|3
1738349220000|2025-01-31 18:47:00|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|1
1738349230000|2025-01-31 18:47:10|||||||||1
1738349250000|2025-01-31 18:47:30|||||||||1
1738349260000|2025-01-31 18:47:40|6705|6690|6705.1|6690.1|6705.1|6690.1|6705|6690|28
1738349270000|2025-01-31 18:47:50|6705|6690|6704.1|6689.1|6705|6690|6704.1|6689.1|4
1738349280000|2025-01-31 18:48:00|||||||||1
1738349290000|2025-01-31 18:48:10|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|1
1738349300000|2025-01-31 18:48:20|6705.9|6690.9|6707.4|6692.4|6707.4|6692.4|6705.9|6690.9|88
1738349310000|2025-01-31 18:48:30|6707.9|6692.9|6706.1|6691.1|6707.9|6692.9|6706.1|6691.1|8
1738349330000|2025-01-31 18:48:50|6705.6|6690.6|6704.7|6689.7|6705.6|6690.6|6704.7|6689.7|2
1738349340000|2025-01-31 18:49:00|6704.6|6689.6|6704.2|6689.2|6704.6|6689.6|6704.2|6689.2|3
1738349350000|2025-01-31 18:49:10|6704.3|6689.3|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|3
1738349360000|2025-01-31 18:49:20|6705.1|6690.1|6705.2|6690.2|6705.3|6690.3|6705.1|6690.1|1
1738349370000|2025-01-31 18:49:30|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|3
1738349380000|2025-01-31 18:49:40|6705.2|6690.2|6705.1|6690.1|6705.2|6690.2|6705.1|6690.1|1
1738349390000|2025-01-31 18:49:50|6705.7|6690.7|6705.1|6690.1|6705.7|6690.7|6705.1|6690.1|10
1738349400000|2025-01-31 18:50:00|6704|6689|6703.4|6688.4|6704|6689|6703.4|6688.4|9
1738349410000|2025-01-31 18:50:10|6702.9|6687.9|6699.9|6684.9|6702.9|6687.9|6699.9|6684.9|2
1738349420000|2025-01-31 18:50:20|6700.9|6685.9|6698.4|6683.4|6700.9|6685.9|6698.4|6683.4|14
1738349440000|2025-01-31 18:50:40|6698.8|6683.8|6698.4|6683.4|6699.3|6684.3|6698.4|6683.4|4
1738349450000|2025-01-31 18:50:50|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1738349460000|2025-01-31 18:51:00|6697.8|6682.8|6697.8|6682.8|6697.8|6682.8|6697.8|6682.8|3
1738349470000|2025-01-31 18:51:10|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6694.9|6679.9|17
1738349480000|2025-01-31 18:51:20|6697.3|6682.3|6696.4|6681.4|6697.4|6682.4|6696.4|6681.4|16
1738349490000|2025-01-31 18:51:30|6696.8|6681.8|6696.9|6681.9|6696.9|6681.9|6696.7|6681.7|8
1738349500000|2025-01-31 18:51:40|6697|6682|6696.9|6681.9|6697|6682|6696.9|6681.9|18
1738349510000|2025-01-31 18:51:50|6696.8|6681.8|6695.5|6680.5|6696.8|6681.8|6695.5|6680.5|3
1738349520000|2025-01-31 18:52:00|6695.4|6680.4|6695.5|6680.5|6695.5|6680.5|6695.4|6680.4|2
1738349530000|2025-01-31 18:52:10|6695|6680|6695.9|6680.9|6695.9|6680.9|6695|6680|4
1738349540000|2025-01-31 18:52:20|6693|6678|6692|6677|6693|6678|6692|6677|34
1738349550000|2025-01-31 18:52:30|6693.5|6678.5|6693|6678|6693.9|6678.9|6693|6678|13
1738349570000|2025-01-31 18:52:50|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|1
1738349580000|2025-01-31 18:53:00|6693|6678|6692.9|6677.9|6693|6678|6692.9|6677.9|6
1738349590000|2025-01-31 18:53:10|6693.1|6678.1|6694.1|6679.1|6694.1|6679.1|6693|6678|17
1738349600000|2025-01-31 18:53:20|6694|6679|6694|6679|6694|6679|6694|6679|9
1738349610000|2025-01-31 18:53:30|6693|6678|6693|6678|6693.1|6678.1|6693|6678|4
1738349620000|2025-01-31 18:53:40|6692.9|6677.9|6692.4|6677.4|6692.9|6677.9|6692.4|6677.4|5
1738349630000|2025-01-31 18:53:50|6692.9|6677.9|6692.4|6677.4|6692.9|6677.9|6692.3|6677.3|18
1738349640000|2025-01-31 18:54:00|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|0
1738349650000|2025-01-31 18:54:10|6692.4|6677.4|6692.3|6677.3|6692.8|6677.8|6692.3|6677.3|9
1738349660000|2025-01-31 18:54:20|6692.4|6677.4|6692.3|6677.3|6692.8|6677.8|6692.3|6677.3|12
1738349670000|2025-01-31 18:54:30|6692.8|6677.8|6692.9|6677.9|6692.9|6677.9|6692.8|6677.8|2
1738349680000|2025-01-31 18:54:40|6693.8|6678.8|6691.9|6676.9|6693.8|6678.8|6691.7|6676.7|5
1738349690000|2025-01-31 18:54:50|6691.8|6676.8|6691.2|6676.2|6691.8|6676.8|6691.2|6676.2|3
1738349700000|2025-01-31 18:55:00|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|7
1738349710000|2025-01-31 18:55:10|6692.8|6677.8|6690.8|6675.8|6692.8|6677.8|6690.8|6675.8|19
1738349720000|2025-01-31 18:55:20|6690.7|6675.7|6691.2|6676.2|6691.2|6676.2|6690.6|6675.6|6
1738349730000|2025-01-31 18:55:30|6691.8|6676.8|6691.7|6676.7|6691.8|6676.8|6691.7|6676.7|6
1738349740000|2025-01-31 18:55:40|6691.9|6676.9|6691.8|6676.8|6691.9|6676.9|6691.8|6676.8|23
1738349750000|2025-01-31 18:55:50|6691.4|6676.4|6690.9|6675.9|6691.4|6676.4|6690.9|6675.9|1
1738349760000|2025-01-31 18:56:00|6690.8|6675.8|6690.7|6675.7|6690.8|6675.8|6690.7|6675.7|8
1738349770000|2025-01-31 18:56:10|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|6690.3|6675.3|0
1738349780000|2025-01-31 18:56:20|6690.8|6675.8|6690.9|6675.9|6690.9|6675.9|6690.8|6675.8|9
1738349790000|2025-01-31 18:56:30|6691.3|6676.3|6691.9|6676.9|6692|6677|6691.3|6676.3|2
1738349800000|2025-01-31 18:56:40|6693.1|6678.1|6694|6679|6694.1|6679.1|6693.1|6678.1|10
1738349810000|2025-01-31 18:56:50|6693|6678|6693|6678|6693.9|6678.9|6693|6678|7
1738349820000|2025-01-31 18:57:00|6694|6679|6694.1|6679.1|6694.1|6679.1|6694|6679|9
1738349830000|2025-01-31 18:57:10|6694.2|6679.2|6693.5|6678.5|6694.6|6679.6|6693.5|6678.5|6
1738349840000|2025-01-31 18:57:20|6693.1|6678.1|6693.1|6678.1|6693.2|6678.2|6693.1|6678.1|4
1738349850000|2025-01-31 18:57:30|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|2
1738349860000|2025-01-31 18:57:40|6694|6679|6693.3|6678.3|6694|6679|6693.3|6678.3|41
1738349880000|2025-01-31 18:58:00|6694|6679|6693.9|6678.9|6694|6679|6693.5|6678.5|14
1738349890000|2025-01-31 18:58:10|6693.8|6678.8|6692.9|6677.9|6693.8|6678.8|6692.9|6677.9|6
1738349900000|2025-01-31 18:58:20|||||||||2
1738349910000|2025-01-31 18:58:30|6693|6678|6693.5|6678.5|6693.5|6678.5|6693|6678|1
1738349930000|2025-01-31 18:58:50|||||||||1
1738349950000|2025-01-31 18:59:10|6694.5|6679.5|6694.1|6679.1|6694.6|6679.6|6694.1|6679.1|24
1738349960000|2025-01-31 18:59:20|6694|6679|6694|6679|6694|6679|6694|6679|0
1738349970000|2025-01-31 18:59:30|6693.9|6678.9|6693.9|6678.9|6693.9|6678.9|6693.9|6678.9|2
1738349980000|2025-01-31 18:59:40|6693|6678|6693|6678|6693|6678|6693|6678|2
1738349990000|2025-01-31 18:59:50|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.5|6678.5|9
1738350000000|2025-01-31 19:00:00|6694.1|6679.1|6694|6679|6694.5|6679.5|6694|6679|2
1738350010000|2025-01-31 19:00:10|6693|6678|6693|6678|6693|6678|6692.5|6677.5|4
1738350020000|2025-01-31 19:00:20|6691.9|6676.9|6691.5|6676.5|6691.9|6676.9|6691.5|6676.5|7
1738350030000|2025-01-31 19:00:30|||||||||6
1738350040000|2025-01-31 19:00:40|6692|6677|6692|6677|6692.1|6677.1|6692|6677|19
1738350050000|2025-01-31 19:00:50|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|3
1738350060000|2025-01-31 19:01:00|6692.2|6677.2|6693.6|6678.6|6694.2|6679.2|6692.1|6677.1|28
1738350070000|2025-01-31 19:01:10|6694.2|6679.2|6694.2|6679.2|6694.3|6679.3|6694.2|6679.2|1
1738350090000|2025-01-31 19:01:30|6695.1|6680.1|6694.2|6679.2|6695.1|6680.1|6694.2|6679.2|9
1738350100000|2025-01-31 19:01:40|||||||||1
1738350110000|2025-01-31 19:01:50|6693.1|6678.1|6693.7|6678.7|6693.7|6678.7|6693.1|6678.1|16
1738350120000|2025-01-31 19:02:00|6693.6|6678.6|6692.6|6677.6|6693.6|6678.6|6692.6|6677.6|4
1738350130000|2025-01-31 19:02:10|6691.7|6676.7|6692.2|6677.2|6692.2|6677.2|6691.6|6676.6|26
1738350140000|2025-01-31 19:02:20|6692.6|6677.6|6693.2|6678.2|6693.3|6678.3|6692.6|6677.6|2
1738350150000|2025-01-31 19:02:30|6694.7|6679.7|6693.6|6678.6|6694.7|6679.7|6693.6|6678.6|9
1738350160000|2025-01-31 19:02:40|6693.7|6678.7|6693.6|6678.6|6693.7|6678.7|6693.6|6678.6|0
1738350170000|2025-01-31 19:02:50|6693.1|6678.1|6692.6|6677.6|6693.2|6678.2|6692.6|6677.6|6
1738350180000|2025-01-31 19:03:00|||||||||1
1738350190000|2025-01-31 19:03:10|6691.1|6676.1|6690.6|6675.6|6691.1|6676.1|6690.6|6675.6|14
1738350200000|2025-01-31 19:03:20|6691|6676|6691.1|6676.1|6691.1|6676.1|6691|6676|2
1738350210000|2025-01-31 19:03:30|6691.3|6676.3|6691.7|6676.7|6691.7|6676.7|6690.6|6675.6|27
1738350220000|2025-01-31 19:03:40|6691.8|6676.8|6693.2|6678.2|6693.8|6678.8|6691.7|6676.7|37
1738350230000|2025-01-31 19:03:50|6693.3|6678.3|6694.2|6679.2|6694.6|6679.6|6693.3|6678.3|13
1738350240000|2025-01-31 19:04:00|6694.3|6679.3|6694.4|6679.4|6694.4|6679.4|6694.3|6679.3|23
1738350250000|2025-01-31 19:04:10|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|4
1738350260000|2025-01-31 19:04:20|6694.3|6679.3|6693.3|6678.3|6694.3|6679.3|6693.3|6678.3|6
1738350270000|2025-01-31 19:04:30|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|6692.8|6677.8|0
1738350280000|2025-01-31 19:04:40|6692.9|6677.9|6692.4|6677.4|6692.9|6677.9|6692.4|6677.4|8
1738350290000|2025-01-31 19:04:50|||||||||2
1738350300000|2025-01-31 19:05:00|6692.5|6677.5|6692|6677|6692.8|6677.8|6691.9|6676.9|12
1738350310000|2025-01-31 19:05:10|6692.9|6677.9|6692|6677|6692.9|6677.9|6691.5|6676.5|25
1738350320000|2025-01-31 19:05:20|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|6692.4|6677.4|13
1738350330000|2025-01-31 19:05:30|6692.3|6677.3|6692.5|6677.5|6692.6|6677.6|6691.4|6676.4|126
1738350340000|2025-01-31 19:05:40|6691.2|6676.2|6691.1|6676.1|6691.2|6676.2|6691.1|6676.1|3
1738350350000|2025-01-31 19:05:50|6692|6677|6692|6677|6692|6677|6692|6677|1
1738350360000|2025-01-31 19:06:00|6692.1|6677.1|6692.6|6677.6|6692.7|6677.7|6692.1|6677.1|7
1738350370000|2025-01-31 19:06:10|6692.7|6677.7|6692|6677|6692.7|6677.7|6692|6677|12
1738350380000|2025-01-31 19:06:20|6690.7|6675.7|6689.5|6674.5|6690.7|6675.7|6689.5|6674.5|6
1738350390000|2025-01-31 19:06:30|6689.6|6674.6|6690.6|6675.6|6690.7|6675.7|6689.6|6674.6|8
1738350400000|2025-01-31 19:06:40|6690|6675|6689.1|6674.1|6690|6675|6688.8|6673.8|5
1738350410000|2025-01-31 19:06:50|6687.6|6672.6|6688.8|6673.8|6688.8|6673.8|6687.6|6672.6|30
1738350420000|2025-01-31 19:07:00|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.4|6673.4|55
1738350430000|2025-01-31 19:07:10|6689.3|6674.3|6689.4|6674.4|6689.4|6674.4|6689.3|6674.3|11
1738350440000|2025-01-31 19:07:20|6688.9|6673.9|6687.4|6672.4|6688.9|6673.9|6687.4|6672.4|46
1738350450000|2025-01-31 19:07:30|6687.3|6672.3|6687.3|6672.3|6687.3|6672.3|6687.3|6672.3|7
1738350460000|2025-01-31 19:07:40|6687.4|6672.4|6687.2|6672.2|6688.3|6673.3|6687.2|6672.2|28
1738350470000|2025-01-31 19:07:50|6687.9|6672.9|6687.2|6672.2|6687.9|6672.9|6687.2|6672.2|15
1738350480000|2025-01-31 19:08:00|6687.4|6672.4|6687.2|6672.2|6687.8|6672.8|6687.2|6672.2|37
1738350490000|2025-01-31 19:08:10|6687.3|6672.3|6685.7|6670.7|6687.3|6672.3|6685.7|6670.7|18
1738350500000|2025-01-31 19:08:20|6684.8|6669.8|6686.2|6671.2|6686.3|6671.3|6684.4|6669.4|16
1738350510000|2025-01-31 19:08:30|6685.8|6670.8|6685.2|6670.2|6686.3|6671.3|6685.2|6670.2|18
1738350520000|2025-01-31 19:08:40|6684.9|6669.9|6684.8|6669.8|6684.9|6669.9|6684.8|6669.8|4
1738350530000|2025-01-31 19:08:50|6684.4|6669.4|6683.9|6668.9|6684.4|6669.4|6683.8|6668.8|5
1738350540000|2025-01-31 19:09:00|6684.4|6669.4|6683.8|6668.8|6684.4|6669.4|6683.8|6668.8|19
1738350550000|2025-01-31 19:09:10|6684.3|6669.3|6685.4|6670.4|6685.4|6670.4|6684.3|6669.3|8
1738350560000|2025-01-31 19:09:20|6685.8|6670.8|6686.2|6671.2|6686.4|6671.4|6685.6|6670.6|41
1738350570000|2025-01-31 19:09:30|6686.3|6671.3|6686.7|6671.7|6686.7|6671.7|6686.3|6671.3|11
1738350580000|2025-01-31 19:09:40|6686.6|6671.6|6685.2|6670.2|6686.6|6671.6|6685.1|6670.1|10
1738350590000|2025-01-31 19:09:50|6685.1|6670.1|6684|6669|6685.5|6670.5|6684|6669|15
1738350600000|2025-01-31 19:10:00|6684.1|6669.1|6684.6|6669.6|6684.6|6669.6|6684.1|6669.1|21
1738350610000|2025-01-31 19:10:10|||||||||13
1738350620000|2025-01-31 19:10:20|6685|6670|6686.6|6671.6|6687.1|6672.1|6685|6670|11
1738350630000|2025-01-31 19:10:30|6687.7|6672.7|6689|6674|6689.6|6674.6|6687.7|6672.7|31
1738350640000|2025-01-31 19:10:40|6688.6|6673.6|6688|6673|6688.6|6673.6|6688|6673|7
1738350650000|2025-01-31 19:10:50|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687|6672|11
1738350660000|2025-01-31 19:11:00|6687.5|6672.5|6687.5|6672.5|6687.6|6672.6|6687.5|6672.5|14
1738350670000|2025-01-31 19:11:10|6687|6672|6685.2|6670.2|6687|6672|6685.1|6670.1|48
1738350680000|2025-01-31 19:11:20|6685.6|6670.6|6686.2|6671.2|6686.2|6671.2|6685.6|6670.6|41
1738350690000|2025-01-31 19:11:30|6687.2|6672.2|6686.6|6671.6|6687.2|6672.2|6686.6|6671.6|8
1738350700000|2025-01-31 19:11:40|6685.2|6670.2|6685.7|6670.7|6685.7|6670.7|6685.2|6670.2|34
1738350710000|2025-01-31 19:11:50|6685.6|6670.6|6685.6|6670.6|6685.6|6670.6|6685.6|6670.6|19
1738350720000|2025-01-31 19:12:00|6685|6670|6685.1|6670.1|6685.1|6670.1|6685|6670|12
1738350730000|2025-01-31 19:12:10|||||||||13
1738350740000|2025-01-31 19:12:20|6685.6|6670.6|6688.7|6673.7|6688.7|6673.7|6685.6|6670.6|23
1738350750000|2025-01-31 19:12:30|6689.6|6674.6|6692.7|6677.7|6693.2|6678.2|6689.6|6674.6|22
1738350760000|2025-01-31 19:12:40|6692.6|6677.6|6687.6|6672.6|6692.6|6677.6|6687.6|6672.6|21
1738350770000|2025-01-31 19:12:50|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|8
1738350780000|2025-01-31 19:13:00|6688.2|6673.2|6686.1|6671.1|6689.1|6674.1|6686.1|6671.1|25
1738350790000|2025-01-31 19:13:10|6685.6|6670.6|6688.1|6673.1|6688.2|6673.2|6685.6|6670.6|31
1738350800000|2025-01-31 19:13:20|6688.2|6673.2|6690.5|6675.5|6690.5|6675.5|6688.2|6673.2|38
1738350810000|2025-01-31 19:13:30|6690.4|6675.4|6690.5|6675.5|6690.6|6675.6|6690|6675|10
1738350820000|2025-01-31 19:13:40|6690.1|6675.1|6688.6|6673.6|6690.1|6675.1|6688.6|6673.6|19
1738350830000|2025-01-31 19:13:50|6688.7|6673.7|6689.2|6674.2|6689.7|6674.7|6688.6|6673.6|23
1738350840000|2025-01-31 19:14:00|6689.7|6674.7|6690.3|6675.3|6690.8|6675.8|6689.3|6674.3|169
1738350850000|2025-01-31 19:14:10|6690.8|6675.8|6690.4|6675.4|6691.2|6676.2|6689.4|6674.4|94
1738350860000|2025-01-31 19:14:20|6689.9|6674.9|6691.2|6676.2|6691.3|6676.3|6689.9|6674.9|236
1738350870000|2025-01-31 19:14:30|6690.4|6675.4|6691.7|6676.7|6692.1|6677.1|6690.4|6675.4|143
1738350880000|2025-01-31 19:14:40|6691.3|6676.3|6691.2|6676.2|6691.7|6676.7|6690.8|6675.8|126
1738350890000|2025-01-31 19:14:50|6692.2|6677.2|6692.2|6677.2|6692.2|6677.2|6691.2|6676.2|221
1738350900000|2025-01-31 19:15:00|6692.6|6677.6|6691.8|6676.8|6692.6|6677.6|6691.8|6676.8|13
1738350910000|2025-01-31 19:15:10|6691.4|6676.4|6691.2|6676.2|6691.4|6676.4|6691.2|6676.2|12
1738350920000|2025-01-31 19:15:20|6691.3|6676.3|6691.8|6676.8|6691.8|6676.8|6690.9|6675.9|24
1738350930000|2025-01-31 19:15:30|||||||||23
1738350940000|2025-01-31 19:15:40|||||||||7
1738350950000|2025-01-31 19:15:50|6692.8|6677.8|6694.2|6679.2|6694.2|6679.2|6692.8|6677.8|41
1738350960000|2025-01-31 19:16:00|6693.8|6678.8|6694.9|6679.9|6694.9|6679.9|6693.8|6678.8|37
1738350970000|2025-01-31 19:16:10|6694.4|6679.4|6695.9|6680.9|6696|6681|6693.9|6678.9|32
1738350980000|2025-01-31 19:16:20|6696.5|6681.5|6694.9|6679.9|6696.5|6681.5|6694.9|6679.9|10
1738350990000|2025-01-31 19:16:30|6694.4|6679.4|6695.9|6680.9|6695.9|6680.9|6694.3|6679.3|2
1738351000000|2025-01-31 19:16:40|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|6695.8|6680.8|0
1738351010000|2025-01-31 19:16:50|6694.6|6679.6|6693.7|6678.7|6694.6|6679.6|6693.6|6678.6|70
1738351020000|2025-01-31 19:17:00|6693.5|6678.5|6696.1|6681.1|6696.1|6681.1|6693.5|6678.5|5
1738351030000|2025-01-31 19:17:10|6696.7|6681.7|6697.1|6682.1|6697.1|6682.1|6696.7|6681.7|1
1738351040000|2025-01-31 19:17:20|6696.3|6681.3|6695.6|6680.6|6696.3|6681.3|6695.6|6680.6|4
1738351050000|2025-01-31 19:17:30|6695.2|6680.2|6695.1|6680.1|6695.2|6680.2|6695.1|6680.1|2
1738351060000|2025-01-31 19:17:40|6694.6|6679.6|6695.1|6680.1|6695.1|6680.1|6694.6|6679.6|3
1738351070000|2025-01-31 19:17:50|6695.6|6680.6|6694.6|6679.6|6695.6|6680.6|6694.6|6679.6|3
1738351080000|2025-01-31 19:18:00|||||||||1
1738351090000|2025-01-31 19:18:10|6694.1|6679.1|6693.6|6678.6|6694.1|6679.1|6693.6|6678.6|27
1738351100000|2025-01-31 19:18:20|||||||||1
1738351110000|2025-01-31 19:18:30|6694.4|6679.4|6696.1|6681.1|6696.1|6681.1|6694.4|6679.4|23
1738351120000|2025-01-31 19:18:40|6696.8|6681.8|6695.7|6680.7|6696.8|6681.8|6695.7|6680.7|7
1738351130000|2025-01-31 19:18:50|6694.2|6679.2|6694.5|6679.5|6695.2|6680.2|6694.2|6679.2|17
1738351150000|2025-01-31 19:19:10|6694.6|6679.6|6693.7|6678.7|6694.6|6679.6|6693.7|6678.7|13
1738351160000|2025-01-31 19:19:20|6693.3|6678.3|6693.6|6678.6|6693.6|6678.6|6693.1|6678.1|18
1738351170000|2025-01-31 19:19:30|6694|6679|6694.6|6679.6|6694.6|6679.6|6693.2|6678.2|22
1738351180000|2025-01-31 19:19:40|6694.5|6679.5|6697.1|6682.1|6697.5|6682.5|6694.5|6679.5|19
1738351190000|2025-01-31 19:19:50|6696|6681|6695.5|6680.5|6696|6681|6695.1|6680.1|10
1738548000000|2025-02-03 02:00:00|6682|6667|6691.3|6676.3|6691.3|6676.3|6682|6667|115
1738548010000|2025-02-03 02:00:10|6692.3|6677.3|6692.3|6677.3|6692.7|6677.7|6689.3|6674.3|17
1738548020000|2025-02-03 02:00:20|6692.8|6677.8|6689.7|6674.7|6692.8|6677.8|6687.2|6672.2|31
1738548030000|2025-02-03 02:00:30|||||||||3
1738548040000|2025-02-03 02:00:40|||||||||1
1738548050000|2025-02-03 02:00:50|||||||||1
1738548060000|2025-02-03 02:01:00|6690.1|6675.1|6688.2|6673.2|6690.1|6675.1|6688.2|6673.2|8
1738548070000|2025-02-03 02:01:10|6686|6671|6683|6668|6686.5|6671.5|6683|6668|2
1738548080000|2025-02-03 02:01:20|6682.1|6667.1|6681.3|6666.3|6682.1|6667.1|6681.3|6666.3|28
1738548090000|2025-02-03 02:01:30|6680.8|6655.8|6673.2|6658.2|6680.8|6665|6673.2|6655.8|19
1738548100000|2025-02-03 02:01:40|6672.7|6657.7|6668.6|6653.6|6672.7|6657.7|6668.6|6653.6|6
1738548110000|2025-02-03 02:01:50|6668.2|6653.2|6668.2|6653.2|6668.2|6653.2|6668.2|6653.2|4
1738548120000|2025-02-03 02:02:00|6667.7|6652.7|6660.6|6645.6|6667.7|6652.7|6660.6|6645.6|67
1738548130000|2025-02-03 02:02:10|6660.2|6645.2|6652.6|6637.6|6660.2|6645.2|6652.6|6637.6|55
1738548140000|2025-02-03 02:02:20|6652.5|6637.5|6649.8|6634.8|6652.5|6637.5|6649.8|6634.8|23
1738548150000|2025-02-03 02:02:30|6650.4|6635.4|6651.3|6636.3|6651.3|6636.3|6650.4|6635.4|7
1738548160000|2025-02-03 02:02:40|6651.4|6636.4|6651.5|6636.5|6651.5|6636.5|6651.4|6636.4|1
1738548170000|2025-02-03 02:02:50|6652|6637|6652.1|6637.1|6652.1|6637.1|6652|6637|1
1738548180000|2025-02-03 02:03:00|6651.7|6636.7|6651.1|6636.1|6652.1|6637.1|6651|6636|7
1738548190000|2025-02-03 02:03:10|6651|6636|6651.1|6636.1|6651.1|6636.1|6651|6636|1
1738548200000|2025-02-03 02:03:20|6651|6636|6651|6636|6651.1|6636.1|6651|6636|0
1738548210000|2025-02-03 02:03:30|6651.1|6636.1|6651.1|6636.1|6651.1|6636.1|6651.1|6636.1|0
1738548220000|2025-02-03 02:03:40|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|3
1738548240000|2025-02-03 02:04:00|6651.4|6636.4|6652.1|6637.1|6652.1|6637.1|6651|6636|10
1738548250000|2025-02-03 02:04:10|6652|6637|6652|6637|6652|6637|6652|6637|0
1738548260000|2025-02-03 02:04:20|6652.1|6637.1|6652.1|6637.1|6653.6|6638.6|6652|6637|3
1738548270000|2025-02-03 02:04:30|6652|6637|6651.9|6636.9|6652|6637|6651.9|6636.9|1
1738548280000|2025-02-03 02:04:40|6653.4|6638.4|6652.4|6637.4|6653.4|6638.4|6652.4|6637.4|3
1738548290000|2025-02-03 02:04:50|6652|6637|6651.9|6636.9|6652|6637|6651.9|6636.9|1
1738548300000|2025-02-03 02:05:00|6651.4|6636.4|6646.5|6631.5|6651.4|6636.4|6646.5|6631.5|13
1738548310000|2025-02-03 02:05:10|6645.2|6630.2|6645.9|6630.9|6646.4|6631.4|6645.1|6630.1|26
1738548320000|2025-02-03 02:05:20|6645.3|6630.3|6644.7|6629.7|6645.4|6630.4|6644.7|6629.7|37
1738548330000|2025-02-03 02:05:30|6643.4|6628.4|6644.2|6629.2|6644.2|6629.2|6643.2|6628.2|7
1738548340000|2025-02-03 02:05:40|6644.6|6629.6|6643.5|6628.5|6644.6|6629.6|6643.5|6628.5|8
1738548350000|2025-02-03 02:05:50|||||||||7
1738548360000|2025-02-03 02:06:00|6643|6628|6643|6628|6643.5|6628.5|6643|6628|8
1738548370000|2025-02-03 02:06:10|6643.4|6628.4|6643.4|6628.4|6643.4|6628.4|6643.4|6628.4|15
1738548380000|2025-02-03 02:06:20|||||||||4
1738548390000|2025-02-03 02:06:30|||||||||4
1738548400000|2025-02-03 02:06:40|6642.9|6627.9|6639.2|6624.2|6642.9|6627.9|6638.8|6623.8|57
1738548410000|2025-02-03 02:06:50|6638.8|6623.8|6636.2|6621.2|6639.3|6624.3|6636.2|6621.2|20
1738548420000|2025-02-03 02:07:00|6636.7|6621.7|6635.7|6620.7|6637.2|6622.2|6635.7|6620.7|13
1738548430000|2025-02-03 02:07:10|||||||||1
1738548440000|2025-02-03 02:07:20|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|1
1738548450000|2025-02-03 02:07:30|6636.2|6621.2|6636.2|6621.2|6636.2|6621.2|6636.2|6621.2|3
1738548460000|2025-02-03 02:07:40|6636.8|6621.8|6636.9|6621.9|6636.9|6621.9|6636.8|6621.8|11
1738548470000|2025-02-03 02:07:50|6637.5|6622.5|6637|6622|6637.5|6622.5|6637|6622|2
1738548490000|2025-02-03 02:08:10|6637.5|6622.5|6637|6622|6637.5|6622.5|6637|6622|2
1738548500000|2025-02-03 02:08:20|6638.5|6623.5|6638.5|6623.5|6638.5|6623.5|6638.5|6623.5|10
1738548520000|2025-02-03 02:08:40|||||||||1
1738548540000|2025-02-03 02:09:00|6640.6|6625.6|6641.5|6626.5|6641.5|6626.5|6640.6|6625.6|5
1738548550000|2025-02-03 02:09:10|6643.5|6628.5|6643.6|6628.6|6643.6|6628.6|6643.5|6628.5|3
1738548560000|2025-02-03 02:09:20|6643.1|6628.1|6641.7|6626.7|6643.6|6628.6|6641.7|6626.7|6
1738548570000|2025-02-03 02:09:30|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|3
1738548580000|2025-02-03 02:09:40|6641.4|6626.4|6640.9|6625.9|6641.4|6626.4|6640.9|6625.9|1
1738548590000|2025-02-03 02:09:50|6641|6626|6641.3|6626.3|6641.3|6626.3|6641|6626|0
1738548600000|2025-02-03 02:10:00|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|0
1738548620000|2025-02-03 02:10:20|6643.6|6628.6|6644.2|6629.2|6644.2|6629.2|6643.6|6628.6|2
1738548630000|2025-02-03 02:10:30|6643.8|6628.8|6643.9|6628.9|6643.9|6628.9|6643.8|6628.8|2
1738548650000|2025-02-03 02:10:50|6644.1|6629.1|6645.7|6630.7|6645.8|6630.8|6644.1|6629.1|4
1738548700000|2025-02-03 02:11:40|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|0
1738548710000|2025-02-03 02:11:50|||||||||1
1738548750000|2025-02-03 02:12:30|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1738548770000|2025-02-03 02:12:50|6647.3|6632.3|6649.2|6634.2|6649.2|6634.2|6647.3|6632.3|3
1738548780000|2025-02-03 02:13:00|6649.4|6634.4|6649.4|6634.4|6649.4|6634.4|6649.4|6634.4|2
1738548790000|2025-02-03 02:13:10|6650.2|6635.2|6650.9|6635.9|6650.9|6635.9|6650.2|6635.2|1
1738548810000|2025-02-03 02:13:30|6651.9|6636.9|6651.9|6636.9|6651.9|6636.9|6651.9|6636.9|0
1738548820000|2025-02-03 02:13:40|||||||||5
1738548830000|2025-02-03 02:13:50|6653.2|6638.2|6653.2|6638.2|6653.2|6638.2|6653.2|6638.2|2
1738548840000|2025-02-03 02:14:00|6654.2|6639.2|6654.2|6639.2|6654.2|6639.2|6654.2|6639.2|2
1738548850000|2025-02-03 02:14:10|6654.3|6639.3|6654.3|6639.3|6655.2|6640.2|6653.9|6638.9|1
1738548860000|2025-02-03 02:14:20|6655.8|6640.8|6656.8|6641.8|6656.8|6641.8|6655.8|6640.8|3
1738548880000|2025-02-03 02:14:40|6657.2|6642.2|6657.1|6642.1|6657.2|6642.2|6657.1|6642.1|1
1738548890000|2025-02-03 02:14:50|||||||||1
1738548900000|2025-02-03 02:15:00|6653.7|6638.7|6654.8|6639.8|6654.8|6639.8|6653.7|6638.7|4
1738548910000|2025-02-03 02:15:10|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|6654.8|6639.8|0
1738548920000|2025-02-03 02:15:20|6656.3|6641.3|6656.8|6641.8|6657.3|6642.3|6656.3|6641.3|1
1738548930000|2025-02-03 02:15:30|6656.9|6641.9|6657.3|6642.3|6657.3|6642.3|6656.9|6641.9|0
1738548970000|2025-02-03 02:16:10|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|5
1738549040000|2025-02-03 02:17:20|6656.2|6641.2|6657.4|6642.4|6657.4|6642.4|6656.2|6641.2|8
1738549050000|2025-02-03 02:17:30|6660.4|6645.4|6660.4|6645.4|6660.4|6645.4|6660.4|6645.4|4
1738549060000|2025-02-03 02:17:40|||||||||1
1738549070000|2025-02-03 02:17:50|6660.5|6645.5|6667.5|6652.5|6667.5|6652.5|6660.5|6645.5|8
1738549090000|2025-02-03 02:18:10|6668|6653|6665.4|6650.4|6668|6653|6665.4|6650.4|3
1738549130000|2025-02-03 02:18:50|6664.8|6649.8|6658.4|6643.4|6664.8|6649.8|6658.4|6643.4|5
1738549140000|2025-02-03 02:19:00|6656.7|6641.7|6655.9|6640.9|6656.7|6641.7|6655.9|6640.9|11
1738549200000|2025-02-03 02:20:00|6654.9|6639.9|6655.9|6640.9|6655.9|6640.9|6654.9|6639.9|3
1738549210000|2025-02-03 02:20:10|6656.5|6641.5|6656.5|6641.5|6656.5|6641.5|6656.5|6641.5|0
1738549220000|2025-02-03 02:20:20|6657|6642|6657|6642|6657|6642|6657|6642|0
1738549230000|2025-02-03 02:20:30|6656.9|6641.9|6656.9|6641.9|6657|6642|6656.9|6641.9|0
1738549260000|2025-02-03 02:21:00|6657.4|6642.4|6657.8|6642.8|6657.9|6642.9|6657.4|6642.4|15
1738549270000|2025-02-03 02:21:10|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|0
1738549280000|2025-02-03 02:21:20|6658|6643|6659.9|6644.9|6659.9|6644.9|6658|6643|1
1738549330000|2025-02-03 02:22:10|6660.4|6645.4|6660.4|6645.4|6660.4|6645.4|6660.4|6645.4|0
1738549340000|2025-02-03 02:22:20|6660.2|6645.2|6659.8|6644.8|6660.2|6645.2|6659.8|6644.8|0
1738549360000|2025-02-03 02:22:40|6659.7|6644.7|6659.7|6644.7|6659.7|6644.7|6659.7|6644.7|2
1738549420000|2025-02-03 02:23:40|||||||||1
1738549450000|2025-02-03 02:24:10|6659.3|6644.3|6659.3|6644.3|6659.3|6644.3|6659.3|6644.3|2
1738549470000|2025-02-03 02:24:30|6659.1|6644.1|6659.7|6644.7|6659.9|6644.9|6659.1|6644.1|5
1738549490000|2025-02-03 02:24:50|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|12
1738549500000|2025-02-03 02:25:00|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|0
1738549510000|2025-02-03 02:25:10|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|0
1738549520000|2025-02-03 02:25:20|6658.6|6643.6|6655.6|6640.6|6658.6|6643.6|6655.6|6640.6|14
1738549530000|2025-02-03 02:25:30|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|0
1738549560000|2025-02-03 02:26:00|6654.6|6639.6|6654.1|6639.1|6654.6|6639.6|6654.1|6639.1|0
1738549570000|2025-02-03 02:26:10|||||||||2
1738549590000|2025-02-03 02:26:30|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|0
1738549620000|2025-02-03 02:27:00|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|23
1738549630000|2025-02-03 02:27:10|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|6655.3|6640.3|0
1738549670000|2025-02-03 02:27:50|||||||||1
1738549680000|2025-02-03 02:28:00|6655.4|6640.4|6654.9|6639.9|6655.4|6640.4|6654.9|6639.9|31
1738549730000|2025-02-03 02:28:50|6655.9|6640.9|6656.4|6641.4|6656.4|6641.4|6655.9|6640.9|3
1738549740000|2025-02-03 02:29:00|6656.3|6641.3|6656.2|6641.2|6656.3|6641.3|6656.2|6641.2|2
1738549750000|2025-02-03 02:29:10|6654.8|6639.8|6654|6639|6654.8|6639.8|6654|6639|0
1738549760000|2025-02-03 02:29:20|6652.9|6637.9|6652|6637|6653.4|6638.4|6652|6637|5
1738549780000|2025-02-03 02:29:40|6649.9|6634.9|6649|6634|6649.9|6634.9|6649|6634|1
1738549800000|2025-02-03 02:30:00|6647.4|6632.4|6647.4|6632.4|6647.5|6632.5|6647.4|6632.4|14
1738549830000|2025-02-03 02:30:30|6647.9|6632.9|6647.9|6632.9|6647.9|6632.9|6647.9|6632.9|2
1738549860000|2025-02-03 02:31:00|6647.5|6632.5|6646.3|6631.3|6647.5|6632.5|6646.3|6631.3|2
1738549870000|2025-02-03 02:31:10|6646.8|6631.8|6646.8|6631.8|6646.8|6631.8|6646.8|6631.8|3
1738549880000|2025-02-03 02:31:20|6647.4|6632.4|6648.1|6633.1|6648.1|6633.1|6647.4|6632.4|6
1738549890000|2025-02-03 02:31:30|6647.6|6632.6|6647.6|6632.6|6647.6|6632.6|6647.6|6632.6|0
1738549900000|2025-02-03 02:31:40|6648.1|6633.1|6648.1|6633.1|6648.1|6633.1|6648.1|6633.1|1
1738549910000|2025-02-03 02:31:50|6648.2|6633.2|6649.1|6634.1|6649.1|6634.1|6648.2|6633.2|7
1738549920000|2025-02-03 02:32:00|6648.7|6633.7|6649|6634|6649|6634|6648.7|6633.7|1
1738549930000|2025-02-03 02:32:10|6652|6637|6652.1|6637.1|6652.1|6637.1|6652|6637|0
1738549980000|2025-02-03 02:33:00|6651.9|6636.9|6651.1|6636.1|6651.9|6636.9|6651.1|6636.1|0
1738549990000|2025-02-03 02:33:10|6650.9|6635.9|6650.9|6635.9|6650.9|6635.9|6650.9|6635.9|1
1738550060000|2025-02-03 02:34:20|6651.1|6636.1|6651.7|6636.7|6651.7|6636.7|6651.1|6636.1|1
1738550100000|2025-02-03 02:35:00|6651.5|6636.5|6651.1|6636.1|6651.5|6636.5|6651.1|6636.1|0
1738550120000|2025-02-03 02:35:20|6650.9|6635.9|6649.2|6634.2|6650.9|6635.9|6649.2|6634.2|3
1738550130000|2025-02-03 02:35:30|6649.6|6634.6|6649|6634|6649.6|6634.6|6648|6633|2
1738550160000|2025-02-03 02:36:00|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|6649.1|6634.1|0
1738550170000|2025-02-03 02:36:10|6649.5|6634.5|6647.4|6632.4|6649.5|6634.5|6647.4|6632.4|2
1738550200000|2025-02-03 02:36:40|6646.4|6631.4|6646.4|6631.4|6646.4|6631.4|6646.4|6631.4|1
1738550220000|2025-02-03 02:37:00|6646.5|6631.5|6646.9|6631.9|6646.9|6631.9|6646.5|6631.5|0
1738550240000|2025-02-03 02:37:20|6646.8|6631.8|6644.8|6629.8|6647.3|6632.3|6644.8|6629.8|5
1738550260000|2025-02-03 02:37:40|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|0
1738550270000|2025-02-03 02:37:50|6642.9|6627.9|6642.9|6627.9|6642.9|6627.9|6642.9|6627.9|6
1738550280000|2025-02-03 02:38:00|6642.8|6627.8|6641.3|6626.3|6642.8|6627.8|6640.9|6625.9|2
1738550290000|2025-02-03 02:38:10|6640.8|6625.8|6643.9|6628.9|6644.4|6629.4|6640.8|6625.8|2
1738550300000|2025-02-03 02:38:20|6642.4|6627.4|6641.9|6626.9|6642.4|6627.4|6641.9|6626.9|1
1738550350000|2025-02-03 02:39:10|6641.8|6626.8|6641.3|6626.3|6641.8|6626.8|6641.3|6626.3|0
1738550370000|2025-02-03 02:39:30|6640.9|6625.9|6641.1|6626.1|6641.1|6626.1|6640.9|6625.9|0
1738550410000|2025-02-03 02:40:10|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|0
1738550420000|2025-02-03 02:40:20|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|1
1738550440000|2025-02-03 02:40:40|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|4
1738550470000|2025-02-03 02:41:10|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|18
1738550490000|2025-02-03 02:41:30|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|0
1738550500000|2025-02-03 02:41:40|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|0
1738550520000|2025-02-03 02:42:00|6640.8|6625.8|6640.4|6625.4|6640.8|6625.8|6640.4|6625.4|0
1738550530000|2025-02-03 02:42:10|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|3
1738550540000|2025-02-03 02:42:20|6640.4|6625.4|6640.3|6625.3|6640.4|6625.4|6640.3|6625.3|5
1738550550000|2025-02-03 02:42:30|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|0
1738550570000|2025-02-03 02:42:50|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|0
1738550600000|2025-02-03 02:43:20|6641.3|6626.3|6640.8|6625.8|6641.3|6626.3|6640.8|6625.8|1
1738550630000|2025-02-03 02:43:50|6640.9|6625.9|6641.3|6626.3|6641.3|6626.3|6640.9|6625.9|0
1738550640000|2025-02-03 02:44:00|6641.4|6626.4|6640.3|6625.3|6641.4|6626.4|6640.3|6625.3|1
1738550660000|2025-02-03 02:44:20|6640.4|6625.4|6640.3|6625.3|6640.4|6625.4|6640.3|6625.3|6
1738550700000|2025-02-03 02:45:00|||||||||1
1738550750000|2025-02-03 02:45:50|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|3
1738550780000|2025-02-03 02:46:20|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|4
1738550790000|2025-02-03 02:46:30|||||||||1
1738550800000|2025-02-03 02:46:40|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|6640.4|6625.4|8
1738550830000|2025-02-03 02:47:10|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|0
1738550860000|2025-02-03 02:47:40|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|2
1738550870000|2025-02-03 02:47:50|6640.2|6625.2|6639.4|6624.4|6640.2|6625.2|6639.3|6624.3|3
1738550880000|2025-02-03 02:48:00|6639.3|6624.3|6638.9|6623.9|6639.3|6624.3|6638.9|6623.9|2
1738550890000|2025-02-03 02:48:10|6639.3|6624.3|6635.9|6620.9|6639.3|6624.3|6635.9|6620.9|15
1738550940000|2025-02-03 02:49:00|6635.8|6620.8|6635.8|6620.8|6635.8|6620.8|6635.8|6620.8|1
1738550960000|2025-02-03 02:49:20|6634.6|6619.6|6634|6619|6634.6|6619.6|6634|6619|223
1738550970000|2025-02-03 02:49:30|6631.7|6616.7|6629.9|6614.9|6631.7|6616.7|6629.9|6614.9|17
1738550980000|2025-02-03 02:49:40|6631.2|6616.2|6631.4|6616.4|6631.4|6616.4|6631.2|6616.2|204
1738550990000|2025-02-03 02:49:50|6631.7|6616.7|6631.6|6616.6|6631.7|6616.7|6631.2|6616.2|8
1738551000000|2025-02-03 02:50:00|6630.2|6615.2|6629.6|6614.6|6630.2|6615.2|6629.6|6614.6|28
1738551010000|2025-02-03 02:50:10|6629.1|6614.1|6628.2|6613.2|6629.1|6614.1|6628.2|6613.2|4
1738551020000|2025-02-03 02:50:20|||||||||6
1738551030000|2025-02-03 02:50:30|6629.1|6614.1|6628|6613|6629.1|6614.1|6628|6613|10
1738551040000|2025-02-03 02:50:40|6627.6|6612.6|6625.5|6610.5|6627.6|6612.6|6625.5|6610.5|10
1738551050000|2025-02-03 02:50:50|6624.9|6609.9|6624.9|6609.9|6624.9|6609.9|6624.9|6609.9|3
1738551060000|2025-02-03 02:51:00|6624.5|6609.5|6625.1|6610.1|6625.1|6610.1|6624|6609|3
1738551070000|2025-02-03 02:51:10|6624.6|6609.6|6624|6609|6624.6|6609.6|6624|6609|4
1738551080000|2025-02-03 02:51:20|6624.5|6609.5|6624.5|6609.5|6624.5|6609.5|6624.5|6609.5|5
1738551090000|2025-02-03 02:51:30|6624.8|6609.8|6625.3|6610.3|6625.3|6610.3|6624.8|6609.8|6
1738551100000|2025-02-03 02:51:40|6624.3|6609.3|6623.9|6608.9|6624.3|6609.3|6623.9|6608.9|4
1738551110000|2025-02-03 02:51:50|6623.8|6608.8|6623.8|6608.8|6623.9|6608.9|6623.8|6608.8|2
1738551120000|2025-02-03 02:52:00|6623.9|6608.9|6623.9|6608.9|6623.9|6608.9|6623.8|6608.8|2
1738551130000|2025-02-03 02:52:10|6624.8|6609.8|6625.4|6610.4|6625.4|6610.4|6624.8|6609.8|10
1738551140000|2025-02-03 02:52:20|6625.3|6610.3|6623.8|6608.8|6625.3|6610.3|6623.3|6608.3|12
1738551150000|2025-02-03 02:52:30|||||||||1
1738551160000|2025-02-03 02:52:40|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|3
1738551170000|2025-02-03 02:52:50|6625.5|6610.5|6627|6612|6627|6612|6625.5|6610.5|2
1738551180000|2025-02-03 02:53:00|6627.1|6612.1|6628.4|6613.4|6628.9|6613.9|6627.1|6612.1|1
1738551200000|2025-02-03 02:53:20|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|1
1738551220000|2025-02-03 02:53:40|6628.8|6613.8|6627.9|6612.9|6628.8|6613.8|6627.9|6612.9|1
1738551230000|2025-02-03 02:53:50|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|6628.4|6613.4|0
1738551240000|2025-02-03 02:54:00|6628|6613|6628.4|6613.4|6628.4|6613.4|6627.1|6612.1|7
1738551270000|2025-02-03 02:54:30|6628|6613|6627.9|6612.9|6628|6613|6627.9|6612.9|1
1738551300000|2025-02-03 02:55:00|||||||||2
1738551320000|2025-02-03 02:55:20|6628|6613|6628|6613|6628|6613|6628|6613|0
1738551330000|2025-02-03 02:55:30|||||||||1
1738551340000|2025-02-03 02:55:40|6627.6|6612.6|6627.1|6612.1|6627.6|6612.6|6626.1|6611.1|3
1738551350000|2025-02-03 02:55:50|6627.5|6612.5|6628|6613|6628|6613|6627.1|6612.1|3
1738551360000|2025-02-03 02:56:00|6627.9|6612.9|6628.6|6613.6|6628.6|6613.6|6627.5|6612.5|3
1738551370000|2025-02-03 02:56:10|6629.6|6614.6|6628.1|6613.1|6629.6|6614.6|6628.1|6613.1|2
1738551380000|2025-02-03 02:56:20|6625.6|6610.6|6629|6614|6629|6614|6625.1|6610.1|10
1738551390000|2025-02-03 02:56:30|6628.6|6613.6|6629.1|6614.1|6629.1|6614.1|6628.6|6613.6|0
1738551400000|2025-02-03 02:56:40|6629.6|6614.6|6633.6|6618.6|6634.1|6619.1|6629.6|6614.6|26
1738551420000|2025-02-03 02:57:00|6634|6619|6635.2|6620.2|6635.6|6620.6|6634|6619|74
1738551430000|2025-02-03 02:57:10|6636.1|6621.1|6639|6624|6639.1|6624.1|6636.1|6621.1|4
1738551440000|2025-02-03 02:57:20|6637.6|6622.6|6637.3|6622.3|6637.7|6622.7|6637.2|6622.2|1
1738551460000|2025-02-03 02:57:40|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|0
1738551480000|2025-02-03 02:58:00|6638.3|6623.3|6638.6|6623.6|6639.1|6624.1|6638.3|6623.3|3
1738551530000|2025-02-03 02:58:50|6639.1|6624.1|6639.1|6624.1|6639.1|6624.1|6639.1|6624.1|0
1738551540000|2025-02-03 02:59:00|||||||||2
1738551550000|2025-02-03 02:59:10|6639|6624|6639.1|6624.1|6639.1|6624.1|6639|6624|0
1738551560000|2025-02-03 02:59:20|6638.8|6623.8|6636.6|6621.6|6638.8|6623.8|6636.6|6621.6|0
1738551570000|2025-02-03 02:59:30|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|0
1738551580000|2025-02-03 02:59:40|6635.6|6620.6|6634.6|6619.6|6635.6|6620.6|6634.6|6619.6|1
1738551600000|2025-02-03 03:00:00|6634.5|6619.5|6634.5|6619.5|6634.5|6619.5|6634.5|6619.5|0
1738551620000|2025-02-03 03:00:20|6634.6|6619.6|6631.6|6616.6|6634.6|6619.6|6631.6|6616.6|3
1738551630000|2025-02-03 03:00:30|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|0
1738551660000|2025-02-03 03:01:00|6630.6|6615.6|6630.1|6615.1|6630.6|6615.6|6630.1|6615.1|1
1738551680000|2025-02-03 03:01:20|6631.4|6616.4|6631.6|6616.6|6631.6|6616.6|6631.4|6616.4|1
1738551700000|2025-02-03 03:01:40|6631.2|6616.2|6630.6|6615.6|6631.2|6616.2|6630.6|6615.6|2
1738551710000|2025-02-03 03:01:50|6630.7|6615.7|6631.6|6616.6|6631.6|6616.6|6630.7|6615.7|0
1738551740000|2025-02-03 03:02:20|||||||||1
1738551800000|2025-02-03 03:03:20|6632.1|6617.1|6631.1|6616.1|6632.1|6617.1|6631.1|6616.1|0
1738551810000|2025-02-03 03:03:30|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|0
1738551840000|2025-02-03 03:04:00|||||||||1
1738551860000|2025-02-03 03:04:20|6631.5|6616.5|6631.5|6616.5|6631.5|6616.5|6631.5|6616.5|5
1738551880000|2025-02-03 03:04:40|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|0
1738551890000|2025-02-03 03:04:50|6631.5|6616.5|6631.5|6616.5|6631.6|6616.6|6631.5|6616.5|0
1738551910000|2025-02-03 03:05:10|6631.3|6616.3|6631.3|6616.3|6631.3|6616.3|6631.3|6616.3|1
1738551920000|2025-02-03 03:05:20|6629.6|6614.6|6629.6|6614.6|6629.6|6614.6|6629.5|6614.5|2
1738551940000|2025-02-03 03:05:40|6629.4|6614.4|6629|6614|6629.4|6614.4|6629|6614|0
1738552000000|2025-02-03 03:06:40|6628.5|6613.5|6628.5|6613.5|6628.5|6613.5|6628.5|6613.5|1
1738552010000|2025-02-03 03:06:50|||||||||3
1738552020000|2025-02-03 03:07:00|6628.1|6613.1|6628|6613|6628.1|6613.1|6628|6613|2
1738552070000|2025-02-03 03:07:50|6627.9|6612.9|6627.6|6612.6|6627.9|6612.9|6627.6|6612.6|2
1738552080000|2025-02-03 03:08:00|6628|6613|6628|6613|6628|6613|6628|6613|0
1738552100000|2025-02-03 03:08:20|6629|6614|6630.6|6615.6|6630.6|6615.6|6628.6|6613.6|6
1738552110000|2025-02-03 03:08:30|||||||||1
1738552170000|2025-02-03 03:09:30|6630.5|6615.5|6630.1|6615.1|6630.5|6615.5|6630.1|6615.1|0
1738552180000|2025-02-03 03:09:40|6629.7|6614.7|6629.6|6614.6|6629.7|6614.7|6629.6|6614.6|1
1738552200000|2025-02-03 03:10:00|6629.7|6614.7|6629.6|6614.6|6629.7|6614.7|6629.6|6614.6|1
1738552220000|2025-02-03 03:10:20|6629.7|6614.7|6629.6|6614.6|6629.7|6614.7|6629.6|6614.6|1
1738552230000|2025-02-03 03:10:30|||||||||1
1738552240000|2025-02-03 03:10:40|6629.7|6614.7|6630.1|6615.1|6630.1|6615.1|6629.7|6614.7|0
1738552260000|2025-02-03 03:11:00|6630|6615|6630|6615|6630.1|6615.1|6630|6615|1
1738552270000|2025-02-03 03:11:10|6630.1|6615.1|6630|6615|6630.1|6615.1|6630|6615|1
1738552340000|2025-02-03 03:12:20|||||||||1
1738552350000|2025-02-03 03:12:30|6631|6616|6631|6616|6631|6616|6631|6616|1
1738552380000|2025-02-03 03:13:00|6632.1|6617.1|6632.2|6617.2|6632.2|6617.2|6632.1|6617.1|1
1738552470000|2025-02-03 03:14:30|||||||||4
1738552480000|2025-02-03 03:14:40|6632.1|6617.1|6632.1|6617.1|6632.2|6617.2|6632.1|6617.1|0
1738552500000|2025-02-03 03:15:00|6632.2|6617.2|6633.2|6618.2|6633.2|6618.2|6632.2|6617.2|1
1738552510000|2025-02-03 03:15:10|||||||||1
1738552520000|2025-02-03 03:15:20|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|1
1738552530000|2025-02-03 03:15:30|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|0
1738552560000|2025-02-03 03:16:00|||||||||1
1738552570000|2025-02-03 03:16:10|6634.7|6619.7|6635.1|6620.1|6635.1|6620.1|6634.7|6619.7|0
1738552580000|2025-02-03 03:16:20|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1738552590000|2025-02-03 03:16:30|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1738552620000|2025-02-03 03:17:00|6635|6620|6635|6620|6635.1|6620.1|6635|6620|2
1738552640000|2025-02-03 03:17:20|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|0
1738552660000|2025-02-03 03:17:40|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1738552680000|2025-02-03 03:18:00|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1738552710000|2025-02-03 03:18:30|6635|6620|6635.1|6620.1|6635.1|6620.1|6635|6620|1
1738552740000|2025-02-03 03:19:00|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|4
1738552760000|2025-02-03 03:19:20|6634.7|6619.7|6635.7|6620.7|6635.7|6620.7|6634.7|6619.7|4
1738552770000|2025-02-03 03:19:30|6635.6|6620.6|6634.7|6619.7|6635.6|6620.6|6634.7|6619.7|1
1738552790000|2025-02-03 03:19:50|6635.8|6620.8|6635.8|6620.8|6635.8|6620.8|6635.7|6620.7|4
1738552800000|2025-02-03 03:20:00|6635.7|6620.7|6635.7|6620.7|6635.7|6620.7|6635.7|6620.7|1
1738552810000|2025-02-03 03:20:10|6637|6622|6640.2|6625.2|6640.2|6625.2|6637|6622|3
1738552870000|2025-02-03 03:21:10|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|0
1738552900000|2025-02-03 03:21:40|6641.2|6626.2|6641.3|6626.3|6641.3|6626.3|6641.2|6626.2|2
1738552920000|2025-02-03 03:22:00|6641.7|6626.7|6641.8|6626.8|6641.8|6626.8|6641.7|6626.7|0
1738553000000|2025-02-03 03:23:20|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|1
1738553040000|2025-02-03 03:24:00|6639.8|6624.8|6639.9|6624.9|6639.9|6624.9|6639.8|6624.8|1
1738553070000|2025-02-03 03:24:30|6639.8|6624.8|6639.8|6624.8|6639.8|6624.8|6639.8|6624.8|0
1738553100000|2025-02-03 03:25:00|6640.2|6625.2|6641.3|6626.3|6641.3|6626.3|6640.2|6625.2|2
1738553120000|2025-02-03 03:25:20|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|0
1738553130000|2025-02-03 03:25:30|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|0
1738553140000|2025-02-03 03:25:40|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|2
1738553150000|2025-02-03 03:25:50|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|0
1738553240000|2025-02-03 03:27:20|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|0
1738553260000|2025-02-03 03:27:40|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|0
1738553270000|2025-02-03 03:27:50|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|0
1738553280000|2025-02-03 03:28:00|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|0
1738553390000|2025-02-03 03:29:50|6641.7|6626.7|6641.2|6626.2|6641.7|6626.7|6641.2|6626.2|1
1738553400000|2025-02-03 03:30:00|6642.5|6627.5|6642.7|6627.7|6642.7|6627.7|6642.5|6627.5|6
1738553410000|2025-02-03 03:30:10|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|0
1738553420000|2025-02-03 03:30:20|6642.1|6627.1|6639.8|6624.8|6642.1|6627.1|6639.7|6624.7|1
1738553430000|2025-02-03 03:30:30|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|6639.7|6624.7|0
1738553440000|2025-02-03 03:30:40|6639.7|6624.7|6639.7|6624.7|6639.7|6624.7|6639.7|6624.7|0
1738553450000|2025-02-03 03:30:50|6639.8|6624.8|6639.8|6624.8|6639.8|6624.8|6639.8|6624.8|1
1738553460000|2025-02-03 03:31:00|6640|6625|6639.8|6624.8|6640.3|6625.3|6639.8|6624.8|1
1738553510000|2025-02-03 03:31:50|6638.8|6623.8|6640.2|6625.2|6640.2|6625.2|6638.8|6623.8|1
1738553520000|2025-02-03 03:32:00|6639.8|6624.8|6640.3|6625.3|6640.3|6625.3|6639.8|6624.8|0
1738553570000|2025-02-03 03:32:50|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|0
1738553590000|2025-02-03 03:33:10|6639.7|6624.7|6640.2|6625.2|6640.2|6625.2|6639.7|6624.7|0
1738553600000|2025-02-03 03:33:20|6639.7|6624.7|6638.3|6623.3|6639.7|6624.7|6637.9|6622.9|1
1738553960000|2025-02-03 03:39:20|6637.8|6622.8|6637.8|6622.8|6637.9|6622.9|6637.8|6622.8|0
1738553970000|2025-02-03 03:39:30|6638.3|6623.3|6637.8|6622.8|6638.3|6623.3|6637.8|6622.8|0
1738553980000|2025-02-03 03:39:40|6638.3|6623.3|6637.8|6622.8|6638.3|6623.3|6637.8|6622.8|0
1738553990000|2025-02-03 03:39:50|6637.9|6622.9|6638.3|6623.3|6638.3|6623.3|6637.9|6622.9|0
1738554060000|2025-02-03 03:41:00|6637.8|6622.8|6637.8|6622.8|6637.8|6622.8|6637.8|6622.8|0
1738554070000|2025-02-03 03:41:10|6637.9|6622.9|6638.3|6623.3|6638.3|6623.3|6637.8|6622.8|0
1738554090000|2025-02-03 03:41:30|6637.8|6622.8|6637.8|6622.8|6637.8|6622.8|6637.8|6622.8|0
1738554100000|2025-02-03 03:41:40|6637.9|6622.9|6638.3|6623.3|6638.3|6623.3|6637.8|6622.8|0
1738554240000|2025-02-03 03:44:00|6638.8|6623.8|6638.3|6623.3|6638.8|6623.8|6637.2|6622.2|4
1738554280000|2025-02-03 03:44:40|6638.4|6623.4|6637.9|6622.9|6638.4|6623.4|6637.9|6622.9|2
1738554290000|2025-02-03 03:44:50|6638|6623|6638.8|6623.8|6638.8|6623.8|6638|6623|0
1738554310000|2025-02-03 03:45:10|6639.5|6624.5|6642.3|6627.3|6642.3|6627.3|6639.5|6624.5|12
1738554360000|2025-02-03 03:46:00|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|1
1738554420000|2025-02-03 03:47:00|6641.7|6626.7|6641.8|6626.8|6641.8|6626.8|6641.2|6626.2|7
1738554450000|2025-02-03 03:47:30|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|0
1738554470000|2025-02-03 03:47:50|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|0
1738554500000|2025-02-03 03:48:20|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|0
1738554510000|2025-02-03 03:48:30|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|0
1738554540000|2025-02-03 03:49:00|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|0
1738554550000|2025-02-03 03:49:10|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|0
1738554560000|2025-02-03 03:49:20|6641.2|6626.2|6641.7|6626.7|6641.7|6626.7|6641.2|6626.2|0
1738554570000|2025-02-03 03:49:30|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|6641.3|6626.3|0
1738554620000|2025-02-03 03:50:20|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|6640.8|6625.8|2
1738554650000|2025-02-03 03:50:50|6640.9|6625.9|6640.9|6625.9|6640.9|6625.9|6640.8|6625.8|4
1738554660000|2025-02-03 03:51:00|6641|6626|6641.5|6626.5|6641.5|6626.5|6641|6626|0
1738554730000|2025-02-03 03:52:10|6642.4|6627.4|6642.3|6627.3|6642.4|6627.4|6642.3|6627.3|0
1738554750000|2025-02-03 03:52:30|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|0
1738555020000|2025-02-03 03:57:00|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|6641.9|6626.9|0
1738555060000|2025-02-03 03:57:40|6642.3|6627.3|6642.3|6627.3|6642.3|6627.3|6642.3|6627.3|0
1738555090000|2025-02-03 03:58:10|6642.8|6627.8|6642.8|6627.8|6642.8|6627.8|6642.8|6627.8|0
1738555260000|2025-02-03 04:01:00|6642.7|6627.7|6642.8|6627.8|6642.8|6627.8|6642.2|6627.2|1
1738555290000|2025-02-03 04:01:30|6646.1|6631.1|6646.1|6631.1|6646.4|6631.4|6646.1|6631.1|14
1738555300000|2025-02-03 04:01:40|6646.5|6631.5|6653.1|6638.1|6653.1|6638.1|6646.5|6631.5|7
1738555320000|2025-02-03 04:02:00|6653.5|6638.5|6655.5|6640.5|6655.5|6640.5|6653.5|6638.5|3
1738555330000|2025-02-03 04:02:10|6656|6641|6655.9|6640.9|6656|6641|6655.9|6640.9|2
1738555480000|2025-02-03 04:04:40|6657.6|6642.6|6658.7|6643.7|6658.7|6643.7|6657.2|6642.2|4
1738555500000|2025-02-03 04:05:00|6659.1|6644.1|6659|6644|6659.1|6644.1|6659|6644|1
1738555510000|2025-02-03 04:05:10|6659.1|6644.1|6657.9|6642.9|6659.1|6644.1|6657.9|6642.9|3
1738555520000|2025-02-03 04:05:20|6658|6643|6659.1|6644.1|6659.1|6644.1|6658|6643|5
1738555550000|2025-02-03 04:05:50|6659|6644|6659|6644|6659|6644|6659|6644|0
1738555560000|2025-02-03 04:06:00|6658.9|6643.9|6652.2|6637.2|6658.9|6643.9|6651.1|6636.1|2
1738555570000|2025-02-03 04:06:10|6653.9|6638.9|6654.5|6639.5|6654.5|6639.5|6653.9|6638.9|2
1738555590000|2025-02-03 04:06:30|6654.3|6639.3|6652.7|6637.7|6654.3|6639.3|6652.6|6637.6|0
1738555600000|2025-02-03 04:06:40|6652.6|6637.6|6653.6|6638.6|6653.6|6638.6|6652.6|6637.6|2
1738555640000|2025-02-03 04:07:20|6654.9|6639.9|6657.4|6642.4|6657.4|6642.4|6654.7|6639.7|4
1738555650000|2025-02-03 04:07:30|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|13
1738555660000|2025-02-03 04:07:40|6657.4|6642.4|6657.5|6642.5|6657.5|6642.5|6657.4|6642.4|2
1738555670000|2025-02-03 04:07:50|6658.6|6643.6|6658.1|6643.1|6658.6|6643.6|6658.1|6643.1|2
1738555680000|2025-02-03 04:08:00|6658.6|6643.6|6658.6|6643.6|6658.6|6643.6|6658.5|6643.5|1
1738555690000|2025-02-03 04:08:10|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|2
1738555700000|2025-02-03 04:08:20|6658.6|6643.6|6659.2|6644.2|6659.2|6644.2|6658.6|6643.6|1
1738555710000|2025-02-03 04:08:30|6659.6|6644.6|6659.7|6644.7|6659.7|6644.7|6659.6|6644.6|0
1738555720000|2025-02-03 04:08:40|6659.5|6644.5|6659.6|6644.6|6659.6|6644.6|6659.5|6644.5|1
1738555780000|2025-02-03 04:09:40|6659.4|6644.4|6659.1|6644.1|6659.4|6644.4|6659.1|6644.1|1
1738555810000|2025-02-03 04:10:10|6659|6644|6659|6644|6659|6644|6659|6644|0
1738555820000|2025-02-03 04:10:20|6658.6|6643.6|6659.1|6644.1|6659.1|6644.1|6658.6|6643.6|1
1738555850000|2025-02-03 04:10:50|6659|6644|6659|6644|6659|6644|6659|6644|0
1738555860000|2025-02-03 04:11:00|6659.1|6644.1|6659.6|6644.6|6659.6|6644.6|6659.1|6644.1|1
1738555880000|2025-02-03 04:11:20|6659.7|6644.7|6659.7|6644.7|6659.7|6644.7|6659.7|6644.7|0
1738555890000|2025-02-03 04:11:30|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|0
1738555900000|2025-02-03 04:11:40|6660.2|6645.2|6660.7|6645.7|6660.7|6645.7|6660.2|6645.2|1
1738555930000|2025-02-03 04:12:10|6661.2|6646.2|6662|6647|6662|6647|6661.2|6646.2|0
1738555940000|2025-02-03 04:12:20|||||||||1
1738555950000|2025-02-03 04:12:30|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|6660.6|6645.6|1
1738555960000|2025-02-03 04:12:40|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|0
1738555980000|2025-02-03 04:13:00|6661.2|6646.2|6661.2|6646.2|6661.2|6646.2|6661.2|6646.2|0
1738556020000|2025-02-03 04:13:40|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|0
1738556030000|2025-02-03 04:13:50|6660.7|6645.7|6661.2|6646.2|6661.2|6646.2|6660.7|6645.7|0
1738556050000|2025-02-03 04:14:10|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|0
1738556080000|2025-02-03 04:14:40|6661.5|6646.5|6661.5|6646.5|6661.5|6646.5|6661.5|6646.5|0
1738556090000|2025-02-03 04:14:50|6662.4|6647.4|6659.6|6644.6|6662.6|6647.6|6659.5|6644.5|11
1738556100000|2025-02-03 04:15:00|6659.5|6644.5|6659.5|6644.5|6659.5|6644.5|6659.5|6644.5|0
1738556110000|2025-02-03 04:15:10|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|0
1738556130000|2025-02-03 04:15:30|||||||||1
1738556170000|2025-02-03 04:16:10|6660|6645|6660|6645|6660|6645|6660|6645|0
1738556220000|2025-02-03 04:17:00|6659.9|6644.9|6659.9|6644.9|6659.9|6644.9|6659.9|6644.9|0
1738556230000|2025-02-03 04:17:10|6659.6|6644.6|6660.4|6645.4|6660.4|6645.4|6659.6|6644.6|0
1738556240000|2025-02-03 04:17:20|6660.1|6645.1|6654.2|6639.2|6660.6|6645.6|6654.2|6639.2|6
1738556250000|2025-02-03 04:17:30|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|0
1738556260000|2025-02-03 04:17:40|6655|6640|6655|6640|6655|6640|6655|6640|0
1738556270000|2025-02-03 04:17:50|6654.9|6639.9|6655|6640|6655|6640|6654.9|6639.9|0
1738556300000|2025-02-03 04:18:20|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|0
1738556560000|2025-02-03 04:22:40|6652.4|6637.4|6651.5|6636.5|6652.4|6637.4|6651.5|6636.5|1
1738556580000|2025-02-03 04:23:00|6651.1|6636.1|6651.1|6636.1|6651.1|6636.1|6651.1|6636.1|0
1738556680000|2025-02-03 04:24:40|6652|6637|6652|6637|6652|6637|6652|6637|0
1738556740000|2025-02-03 04:25:40|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|0
1738557230000|2025-02-03 04:33:50|||||||||1
1738557300000|2025-02-03 04:35:00|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|1
1738557310000|2025-02-03 04:35:10|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|0
1738557610000|2025-02-03 04:40:10|6651|6636|6651|6636|6651|6636|6651|6636|0
1738557620000|2025-02-03 04:40:20|6650.9|6635.9|6650.9|6635.9|6650.9|6635.9|6650.9|6635.9|1
1738557840000|2025-02-03 04:44:00|6650.5|6635.5|6650.4|6635.4|6650.5|6635.5|6650.4|6635.4|1
1738557930000|2025-02-03 04:45:30|||||||||1
1738558160000|2025-02-03 04:49:20|6652.5|6637.5|6652.5|6637.5|6652.5|6637.5|6652.5|6637.5|13
1738558170000|2025-02-03 04:49:30|6655.5|6640.5|6655.8|6640.8|6655.8|6640.8|6655.5|6640.5|9
1738558180000|2025-02-03 04:49:40|6655|6640|6655|6640|6655|6640|6655|6640|0
1738558190000|2025-02-03 04:49:50|6655.2|6640.2|6656.5|6641.5|6656.5|6641.5|6655.2|6640.2|3
1738558200000|2025-02-03 04:50:00|6655.9|6640.9|6655.4|6640.4|6656|6641|6655.4|6640.4|11
1738558210000|2025-02-03 04:50:10|6655|6640|6655|6640|6655|6640|6655|6640|0
1738558220000|2025-02-03 04:50:20|||||||||1
1738558260000|2025-02-03 04:51:00|6654.6|6639.6|6654.5|6639.5|6654.6|6639.6|6654.5|6639.5|7
1738558280000|2025-02-03 04:51:20|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|5
1738558360000|2025-02-03 04:52:40|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738558380000|2025-02-03 04:53:00|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|2
1738558410000|2025-02-03 04:53:30|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|3
1738558500000|2025-02-03 04:55:00|6655.4|6640.4|6655.5|6640.5|6655.5|6640.5|6655.4|6640.4|1
1738558600000|2025-02-03 04:56:40|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|0
1738558800000|2025-02-03 05:00:00|6654.9|6639.9|6654.1|6639.1|6654.9|6639.9|6654.1|6639.1|13
1738558820000|2025-02-03 05:00:20|||||||||1
1738558960000|2025-02-03 05:02:40|||||||||1
1738559030000|2025-02-03 05:03:50|||||||||2
1738559200000|2025-02-03 05:06:40|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|0
1738559220000|2025-02-03 05:07:00|||||||||2
1738559340000|2025-02-03 05:09:00|6656|6641|6657.4|6642.4|6658.1|6643.1|6656|6641|10
1738559380000|2025-02-03 05:09:40|||||||||1
1738559390000|2025-02-03 05:09:50|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|0
1738559400000|2025-02-03 05:10:00|6658|6643|6658|6643|6658|6643|6658|6643|1
1738559430000|2025-02-03 05:10:30|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|0
1738559450000|2025-02-03 05:10:50|||||||||2
1738559700000|2025-02-03 05:15:00|6656.5|6641.5|6655.9|6640.9|6656.5|6641.5|6655.9|6640.9|10
1738559710000|2025-02-03 05:15:10|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738559760000|2025-02-03 05:16:00|6655.9|6640.9|6654.1|6639.1|6655.9|6640.9|6654.1|6639.1|1
1738559800000|2025-02-03 05:16:40|||||||||1
1738559820000|2025-02-03 05:17:00|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|0
1738559860000|2025-02-03 05:17:40|||||||||1
1738559870000|2025-02-03 05:17:50|6655|6640|6655|6640|6655|6640|6655|6640|3
1738559890000|2025-02-03 05:18:10|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|0
1738559950000|2025-02-03 05:19:10|6655|6640|6655.1|6640.1|6655.1|6640.1|6655|6640|0
1738559970000|2025-02-03 05:19:30|6655.5|6640.5|6655.4|6640.4|6655.5|6640.5|6655.4|6640.4|0
1738560020000|2025-02-03 05:20:20|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|1
1738560030000|2025-02-03 05:20:30|6655|6640|6655|6640|6655|6640|6655|6640|0
1738560070000|2025-02-03 05:21:10|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|0
1738560080000|2025-02-03 05:21:20|6655|6640|6655|6640|6655|6640|6655|6640|2
1738560090000|2025-02-03 05:21:30|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|6654.6|6639.6|0
1738560100000|2025-02-03 05:21:40|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|0
1738560130000|2025-02-03 05:22:10|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|0
1738560140000|2025-02-03 05:22:20|6655.4|6640.4|6655.6|6640.6|6655.6|6640.6|6655.4|6640.4|1
1738560150000|2025-02-03 05:22:30|6656|6641|6656|6641|6656|6641|6656|6641|0
1738560170000|2025-02-03 05:22:50|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|0
1738560250000|2025-02-03 05:24:10|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738560680000|2025-02-03 05:31:20|6655.6|6640.6|6655.6|6640.6|6655.6|6640.6|6655.6|6640.6|0
1738560710000|2025-02-03 05:31:50|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738560720000|2025-02-03 05:32:00|6655.6|6640.6|6655.6|6640.6|6655.6|6640.6|6655.6|6640.6|0
1738560740000|2025-02-03 05:32:20|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|0
1738560770000|2025-02-03 05:32:50|6654.9|6639.9|6653.7|6638.7|6654.9|6639.9|6653.7|6638.7|4
1738560780000|2025-02-03 05:33:00|6654.1|6639.1|6653.7|6638.7|6654.1|6639.1|6653.7|6638.7|11
1738560790000|2025-02-03 05:33:10|||||||||1
1738560820000|2025-02-03 05:33:40|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|0
1738560850000|2025-02-03 05:34:10|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|1
1738560870000|2025-02-03 05:34:30|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|0
1738560910000|2025-02-03 05:35:10|6655.4|6640.4|6656|6641|6656|6641|6655.4|6640.4|1
1738560960000|2025-02-03 05:36:00|6655.5|6640.5|6655.4|6640.4|6655.5|6640.5|6655.4|6640.4|0
1738560990000|2025-02-03 05:36:30|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|6654.1|6639.1|10
1738561050000|2025-02-03 05:37:30|||||||||2
1738561060000|2025-02-03 05:37:40|||||||||1
1738561070000|2025-02-03 05:37:50|||||||||1
1738561100000|2025-02-03 05:38:20|||||||||1
1738561180000|2025-02-03 05:39:40|6651.2|6636.2|6651.2|6636.2|6651.2|6636.2|6651.2|6636.2|2
1738561210000|2025-02-03 05:40:10|6651.6|6636.6|6650.6|6635.6|6651.6|6636.6|6650.6|6635.6|5
1738561230000|2025-02-03 05:40:30|6651|6636|6651.5|6636.5|6651.5|6636.5|6651|6636|2
1738561260000|2025-02-03 05:41:00|6651|6636|6650.9|6635.9|6651|6636|6650.9|6635.9|0
1738561300000|2025-02-03 05:41:40|6650.4|6635.4|6650.9|6635.9|6650.9|6635.9|6650.4|6635.4|0
1738561380000|2025-02-03 05:43:00|6651|6636|6651|6636|6651|6636|6651|6636|0
1738561470000|2025-02-03 05:44:30|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.5|6635.5|0
1738561480000|2025-02-03 05:44:40|6651|6636|6651|6636|6651|6636|6651|6636|0
1738561630000|2025-02-03 05:47:10|6650.5|6635.5|6651|6636|6651|6636|6650.5|6635.5|0
1738561640000|2025-02-03 05:47:20|6650.5|6635.5|6651.1|6636.1|6651.1|6636.1|6650.5|6635.5|0
1738561680000|2025-02-03 05:48:00|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|6651.5|6636.5|0
1738561740000|2025-02-03 05:49:00|||||||||1
1738561910000|2025-02-03 05:51:50|||||||||1
1738562300000|2025-02-03 05:58:20|6652|6637|6652|6637|6652|6637|6652|6637|1
1738562310000|2025-02-03 05:58:30|6652.1|6637.1|6652.1|6637.1|6652.1|6637.1|6652.1|6637.1|3
1738562320000|2025-02-03 05:58:40|6653|6638|6653|6638|6653|6638|6653|6638|0
1738562340000|2025-02-03 05:59:00|6653.5|6638.5|6653.5|6638.5|6653.5|6638.5|6653.5|6638.5|2
1738562360000|2025-02-03 05:59:20|6658.5|6643.5|6660.5|6645.5|6660.5|6645.5|6658.5|6643.5|14
1738562380000|2025-02-03 05:59:40|||||||||1
1738562400000|2025-02-03 06:00:00|6662|6647|6662|6647|6662|6647|6662|6647|1
1738562410000|2025-02-03 06:00:10|6663.3|6648.3|6663.5|6648.5|6663.5|6648.5|6663.3|6648.3|1
1738562420000|2025-02-03 06:00:20|6664.6|6649.6|6664.6|6649.6|6664.6|6649.6|6664.6|6649.6|4
1738562430000|2025-02-03 06:00:30|6665|6650|6665|6650|6665|6650|6665|6650|0
1738562440000|2025-02-03 06:00:40|6666.5|6651.5|6666.5|6651.5|6666.6|6651.6|6666.5|6651.5|1
1738562460000|2025-02-03 06:01:00|6666.6|6651.6|6666|6651|6666.6|6651.6|6666|6651|0
1738562500000|2025-02-03 06:01:40|||||||||1
1738562560000|2025-02-03 06:02:40|||||||||1
1738562680000|2025-02-03 06:04:40|6665.5|6650.5|6666|6651|6666|6651|6665.5|6650.5|0
1738562700000|2025-02-03 06:05:00|6665.5|6650.5|6659.5|6644.5|6665.5|6650.5|6659.5|6644.5|1
1738562710000|2025-02-03 06:05:10|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|0
1738562780000|2025-02-03 06:06:20|6659.2|6644.2|6659.6|6644.6|6659.6|6644.6|6659.2|6644.2|0
1738563090000|2025-02-03 06:11:30|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|0
1738563100000|2025-02-03 06:11:40|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|0
1738563130000|2025-02-03 06:12:10|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|0
1738563150000|2025-02-03 06:12:30|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|0
1738563240000|2025-02-03 06:14:00|6660.1|6645.1|6662.1|6647.1|6662.1|6647.1|6660.1|6645.1|5
1738563250000|2025-02-03 06:14:10|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|0
1738563300000|2025-02-03 06:15:00|6661.7|6646.7|6663.1|6648.1|6663.1|6648.1|6661.7|6646.7|1
1738563310000|2025-02-03 06:15:10|6663|6648|6663.1|6648.1|6663.1|6648.1|6663|6648|0
1738563360000|2025-02-03 06:16:00|6663|6648|6663|6648|6663|6648|6663|6648|0
1738563380000|2025-02-03 06:16:20|6663.1|6648.1|6663.1|6648.1|6663.1|6648.1|6663.1|6648.1|0
1738563670000|2025-02-03 06:21:10|||||||||1
1738563800000|2025-02-03 06:23:20|6663|6648|6663|6648|6663|6648|6663|6648|0
1738563810000|2025-02-03 06:23:30|6662.5|6647.5|6662.6|6647.6|6662.6|6647.6|6662.5|6647.5|0
1738564020000|2025-02-03 06:27:00|6664.3|6649.3|6665.1|6650.1|6665.1|6650.1|6664.3|6649.3|3
1738564030000|2025-02-03 06:27:10|6665.6|6650.6|6664.6|6649.6|6666.1|6651.1|6664.6|6649.6|4
1738564040000|2025-02-03 06:27:20|6665.1|6650.1|6665.1|6650.1|6665.1|6650.1|6665.1|6650.1|0
1738564100000|2025-02-03 06:28:20|6664.6|6649.6|6665.1|6650.1|6665.1|6650.1|6664.6|6649.6|1
1738564160000|2025-02-03 06:29:20|||||||||2
1738564200000|2025-02-03 06:30:00|6664.6|6649.6|6664.6|6649.6|6664.6|6649.6|6664.6|6649.6|0
1738564210000|2025-02-03 06:30:10|6664.1|6649.1|6664.1|6649.1|6664.1|6649.1|6663.6|6648.6|4
1738564220000|2025-02-03 06:30:20|6666.6|6651.6|6666.6|6651.6|6666.6|6651.6|6666.6|6651.6|5
1738564270000|2025-02-03 06:31:10|6666.7|6651.7|6669.1|6654.1|6669.2|6654.2|6666.7|6651.7|1
1738564280000|2025-02-03 06:31:20|6668.6|6653.6|6668.6|6653.6|6668.6|6653.6|6668.6|6653.6|0
1738564290000|2025-02-03 06:31:30|6669.1|6654.1|6669.1|6654.1|6669.1|6654.1|6669.1|6654.1|0
1738564340000|2025-02-03 06:32:20|||||||||1
1738564360000|2025-02-03 06:32:40|6668.6|6653.6|6668.6|6653.6|6668.6|6653.6|6668.6|6653.6|0
1738564380000|2025-02-03 06:33:00|6667.1|6652.1|6665.6|6650.6|6667.1|6652.1|6665.6|6650.6|0
1738564390000|2025-02-03 06:33:10|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|0
1738564400000|2025-02-03 06:33:20|6665.1|6650.1|6665.1|6650.1|6665.1|6650.1|6665.1|6650.1|0
1738564410000|2025-02-03 06:33:30|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|0
1738564420000|2025-02-03 06:33:40|6665.3|6650.3|6667.3|6652.3|6667.3|6652.3|6665.3|6650.3|1
1738564470000|2025-02-03 06:34:30|6667.7|6652.7|6667.7|6652.7|6667.7|6652.7|6667.7|6652.7|0
1738564500000|2025-02-03 06:35:00|6666.9|6651.9|6666.9|6651.9|6666.9|6651.9|6666.9|6651.9|0
1738564560000|2025-02-03 06:36:00|6666.8|6651.8|6666.9|6651.9|6666.9|6651.9|6666.8|6651.8|0
1738564570000|2025-02-03 06:36:10|6667.3|6652.3|6667.3|6652.3|6667.3|6652.3|6667.3|6652.3|0
1738564580000|2025-02-03 06:36:20|6667.2|6652.2|6667.2|6652.2|6667.2|6652.2|6667.2|6652.2|0
1738564590000|2025-02-03 06:36:30|6665.3|6650.3|6663.8|6648.8|6665.3|6650.3|6663.6|6648.6|5
1738564600000|2025-02-03 06:36:40|6663.7|6648.7|6663.8|6648.8|6663.8|6648.8|6663.7|6648.7|0
1738564610000|2025-02-03 06:36:50|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|0
1738564620000|2025-02-03 06:37:00|6663.8|6648.8|6663.8|6648.8|6663.8|6648.8|6663.8|6648.8|0
1738564660000|2025-02-03 06:37:40|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|0
1738564670000|2025-02-03 06:37:50|6663.2|6648.2|6662.8|6647.8|6663.2|6648.2|6662.8|6647.8|0
1738564690000|2025-02-03 06:38:10|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|6663.7|6648.7|0
1738564700000|2025-02-03 06:38:20|6663.2|6648.2|6662.7|6647.7|6663.2|6648.2|6662.7|6647.7|0
1738564770000|2025-02-03 06:39:30|6662.3|6647.3|6662.3|6647.3|6662.3|6647.3|6662.3|6647.3|0
1738564780000|2025-02-03 06:39:40|6662.7|6647.7|6662.7|6647.7|6662.7|6647.7|6662.7|6647.7|0
1738564810000|2025-02-03 06:40:10|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|0
1738564870000|2025-02-03 06:41:10|6660.4|6645.4|6658.9|6643.9|6660.4|6645.4|6658.4|6643.4|2
1738564880000|2025-02-03 06:41:20|6658.8|6643.8|6658.5|6643.5|6658.8|6643.8|6658.5|6643.5|0
1738564890000|2025-02-03 06:41:30|6658.9|6643.9|6658.9|6643.9|6658.9|6643.9|6658.9|6643.9|0
1738565170000|2025-02-03 06:46:10|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|0
1738565180000|2025-02-03 06:46:20|6659.3|6644.3|6659.3|6644.3|6659.3|6644.3|6659.3|6644.3|0
1738565270000|2025-02-03 06:47:50|6659.8|6644.8|6659.8|6644.8|6659.8|6644.8|6659.8|6644.8|0
1738565310000|2025-02-03 06:48:30|6660.8|6645.8|6660.8|6645.8|6660.8|6645.8|6660.8|6645.8|2
1738565360000|2025-02-03 06:49:20|||||||||1
1738565380000|2025-02-03 06:49:40|6660.7|6645.7|6658.3|6643.3|6660.7|6645.7|6658.3|6643.3|2
1738565400000|2025-02-03 06:50:00|6658.1|6643.1|6656.7|6641.7|6658.1|6643.1|6656.7|6641.7|0
1738565410000|2025-02-03 06:50:10|6656.3|6641.3|6654.4|6639.4|6656.3|6641.3|6654.4|6639.4|1
1738565460000|2025-02-03 06:51:00|6654.8|6639.8|6654.8|6639.8|6654.8|6639.8|6654.8|6639.8|0
1738565530000|2025-02-03 06:52:10|6651.4|6636.4|6650.8|6635.8|6651.4|6636.4|6650.8|6635.8|1
1738565580000|2025-02-03 06:53:00|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|0
1738565620000|2025-02-03 06:53:40|||||||||1
1738565640000|2025-02-03 06:54:00|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|0
1738565670000|2025-02-03 06:54:30|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|1
1738565690000|2025-02-03 06:54:50|6652.9|6637.9|6655.3|6640.3|6655.3|6640.3|6652.9|6637.9|2
1738565700000|2025-02-03 06:55:00|6654.7|6639.7|6654.3|6639.3|6654.7|6639.7|6654.3|6639.3|0
1738565740000|2025-02-03 06:55:40|6653.8|6638.8|6653.8|6638.8|6653.8|6638.8|6653.8|6638.8|0
1738565780000|2025-02-03 06:56:20|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|1
1738565790000|2025-02-03 06:56:30|6652.5|6637.5|6655|6640|6655|6640|6652.4|6637.4|2
1738565820000|2025-02-03 06:57:00|6654.9|6639.9|6655.9|6640.9|6655.9|6640.9|6654.9|6639.9|5
1738565840000|2025-02-03 06:57:20|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|0
1738565850000|2025-02-03 06:57:30|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|2
1738565860000|2025-02-03 06:57:40|6652.9|6637.9|6652.9|6637.9|6652.9|6637.9|6652.9|6637.9|0
1738565890000|2025-02-03 06:58:10|6655|6640|6655|6640|6655|6640|6655|6640|1
1738565900000|2025-02-03 06:58:20|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|0
1738565920000|2025-02-03 06:58:40|6655|6640|6655|6640|6655|6640|6655|6640|0
1738565940000|2025-02-03 06:59:00|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|6655.1|6640.1|0
1738565980000|2025-02-03 06:59:40|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|1
1738566000000|2025-02-03 07:00:00|6655.7|6640.7|6654.8|6639.8|6655.7|6640.7|6654.8|6639.8|0
1738566010000|2025-02-03 07:00:10|6654.6|6639.6|6652.9|6637.9|6654.6|6639.6|6652.9|6637.9|0
1738566030000|2025-02-03 07:00:30|6652|6637|6652|6637|6652|6637|6652|6637|1
1738566040000|2025-02-03 07:00:40|6654|6639|6655.9|6640.9|6655.9|6640.9|6654|6639|3
1738566060000|2025-02-03 07:01:00|6656.1|6641.1|6655|6640|6656.1|6641.1|6655|6640|2
1738566070000|2025-02-03 07:01:10|6655.5|6640.5|6655.1|6640.1|6655.5|6640.5|6655|6640|0
1738566090000|2025-02-03 07:01:30|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738566100000|2025-02-03 07:01:40|6655.8|6640.8|6655.4|6640.4|6655.8|6640.8|6655.4|6640.4|0
1738566130000|2025-02-03 07:02:10|6655|6640|6655|6640|6655|6640|6655|6640|0
1738566160000|2025-02-03 07:02:40|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|1
1738566180000|2025-02-03 07:03:00|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|1
1738566190000|2025-02-03 07:03:10|6657.7|6642.7|6657.7|6642.7|6657.7|6642.7|6657.7|6642.7|1
1738566210000|2025-02-03 07:03:30|6659|6644|6660.9|6645.9|6660.9|6645.9|6659|6644|1
1738566220000|2025-02-03 07:03:40|6660.4|6645.4|6659.9|6644.9|6660.4|6645.4|6659.9|6644.9|0
1738566240000|2025-02-03 07:04:00|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|0
1738566270000|2025-02-03 07:04:30|6659.3|6644.3|6659.9|6644.9|6660|6645|6659.3|6644.3|1
1738566280000|2025-02-03 07:04:40|6659.3|6644.3|6658.5|6643.5|6659.3|6644.3|6658.5|6643.5|0
1738566300000|2025-02-03 07:05:00|||||||||2
1738566310000|2025-02-03 07:05:10|6656.6|6641.6|6657|6642|6657|6642|6656.6|6641.6|1
1738566340000|2025-02-03 07:05:40|6658.7|6643.7|6659.9|6644.9|6659.9|6644.9|6658.7|6643.7|1
1738566350000|2025-02-03 07:05:50|6660|6645|6660|6645|6660|6645|6660|6645|0
1738566490000|2025-02-03 07:08:10|6661|6646|6659.9|6644.9|6661|6646|6659.9|6644.9|3
1738566510000|2025-02-03 07:08:30|6659.8|6644.8|6658.3|6643.3|6659.8|6644.8|6658.3|6643.3|0
1738566540000|2025-02-03 07:09:00|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|0
1738566610000|2025-02-03 07:10:10|6658.3|6643.3|6657.4|6642.4|6658.3|6643.3|6657|6642|0
1738566640000|2025-02-03 07:10:40|6657.3|6642.3|6657.3|6642.3|6657.3|6642.3|6657.3|6642.3|1
1738566660000|2025-02-03 07:11:00|6657|6642|6657|6642|6657|6642|6657|6642|0
1738566670000|2025-02-03 07:11:10|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|0
1738566700000|2025-02-03 07:11:40|6657.3|6642.3|6656.9|6641.9|6657.3|6642.3|6656.9|6641.9|0
1738566710000|2025-02-03 07:11:50|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|6657.4|6642.4|0
1738566790000|2025-02-03 07:13:10|6657.5|6642.5|6659|6644|6659.3|6644.3|6657.5|6642.5|2
1738566800000|2025-02-03 07:13:20|6658.9|6643.9|6657.9|6642.9|6659|6644|6657.9|6642.9|1
1738566810000|2025-02-03 07:13:30|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|0
1738566850000|2025-02-03 07:14:10|6657.6|6642.6|6658|6643|6658|6643|6657.6|6642.6|0
1738566860000|2025-02-03 07:14:20|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|1
1738566870000|2025-02-03 07:14:30|6657.8|6642.8|6657.3|6642.3|6657.9|6642.9|6657.3|6642.3|0
1738566880000|2025-02-03 07:14:40|6655.9|6640.9|6656.1|6641.1|6656.1|6641.1|6655.9|6640.9|0
1738566900000|2025-02-03 07:15:00|6656.9|6641.9|6656.3|6641.3|6656.9|6641.9|6656.3|6641.3|0
1738566920000|2025-02-03 07:15:20|6655.8|6640.8|6656.3|6641.3|6656.3|6641.3|6655.8|6640.8|0
1738566930000|2025-02-03 07:15:30|6655.8|6640.8|6656.3|6641.3|6656.3|6641.3|6655.8|6640.8|0
1738566940000|2025-02-03 07:15:40|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|6655.8|6640.8|2
1738566970000|2025-02-03 07:16:10|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|6654.9|6639.9|0
1738566980000|2025-02-03 07:16:20|6655.5|6640.5|6656|6641|6656|6641|6655.5|6640.5|2
1738567010000|2025-02-03 07:16:50|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|2
1738567020000|2025-02-03 07:17:00|6658.3|6643.3|6658.3|6643.3|6658.3|6643.3|6658.3|6643.3|0
1738567030000|2025-02-03 07:17:10|6657.3|6642.3|6657.3|6642.3|6657.3|6642.3|6657.3|6642.3|0
1738567090000|2025-02-03 07:18:10|6656|6641|6656|6641|6656|6641|6656|6641|0
1738567120000|2025-02-03 07:18:40|6656.4|6641.4|6656.4|6641.4|6656.4|6641.4|6656.4|6641.4|0
1738567140000|2025-02-03 07:19:00|6656|6641|6656|6641|6656|6641|6656|6641|0
1738567170000|2025-02-03 07:19:30|||||||||5
1738567200000|2025-02-03 07:20:00|6655.9|6640.9|6655.5|6640.5|6655.9|6640.9|6655.5|6640.5|0
1738567270000|2025-02-03 07:21:10|6655.9|6640.9|6655.8|6640.8|6655.9|6640.9|6655.8|6640.8|0
1738567280000|2025-02-03 07:21:20|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|6655.9|6640.9|0
1738567290000|2025-02-03 07:21:30|6656|6641|6655.9|6640.9|6656.4|6641.4|6655.9|6640.9|0
1738567370000|2025-02-03 07:22:50|6655.8|6640.8|6649.3|6634.3|6655.8|6640.8|6649.3|6634.3|2
1738567450000|2025-02-03 07:24:10|6650.1|6635.1|6650.8|6635.8|6650.8|6635.8|6650.1|6635.1|1
1738567470000|2025-02-03 07:24:30|6650.7|6635.7|6649.9|6634.9|6650.7|6635.7|6649.8|6634.8|1
1738567480000|2025-02-03 07:24:40|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|0
1738567550000|2025-02-03 07:25:50|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|0
1738567560000|2025-02-03 07:26:00|6649.9|6634.9|6649.8|6634.8|6649.9|6634.9|6649.8|6634.8|1
1738567570000|2025-02-03 07:26:10|||||||||1
1738567590000|2025-02-03 07:26:30|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|0
1738567600000|2025-02-03 07:26:40|6649.4|6634.4|6649.4|6634.4|6649.4|6634.4|6649.4|6634.4|0
1738567620000|2025-02-03 07:27:00|6650.3|6635.3|6649.8|6634.8|6650.3|6635.3|6649.8|6634.8|0
1738567630000|2025-02-03 07:27:10|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|6650.3|6635.3|0
1738567650000|2025-02-03 07:27:30|6650.1|6635.1|6645.6|6630.6|6650.1|6635.1|6645.6|6630.6|3
1738567680000|2025-02-03 07:28:00|6646.1|6631.1|6646.7|6631.7|6646.7|6631.7|6646.1|6631.1|6
1738567720000|2025-02-03 07:28:40|6646.6|6631.6|6645.6|6630.6|6646.6|6631.6|6645.6|6630.6|1
1738567780000|2025-02-03 07:29:40|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|4
1738567790000|2025-02-03 07:29:50|6646.5|6631.5|6646.1|6631.1|6646.5|6631.5|6646.1|6631.1|0
1738567830000|2025-02-03 07:30:30|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|1
1738567840000|2025-02-03 07:30:40|||||||||1
1738567900000|2025-02-03 07:31:40|||||||||1
1738567910000|2025-02-03 07:31:50|6647.1|6632.1|6648.1|6633.1|6648.1|6633.1|6647.1|6632.1|6
1738567950000|2025-02-03 07:32:30|6647.2|6632.2|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|0
1738568000000|2025-02-03 07:33:20|6646.6|6631.6|6647.1|6632.1|6647.1|6632.1|6646.6|6631.6|2
1738568020000|2025-02-03 07:33:40|6648.6|6633.6|6649.1|6634.1|6649.1|6634.1|6648.6|6633.6|2
1738568040000|2025-02-03 07:34:00|6647.8|6632.8|6647.8|6632.8|6647.8|6632.8|6647.8|6632.8|1
1738568050000|2025-02-03 07:34:10|6646.9|6631.9|6645.6|6630.6|6646.9|6631.9|6645.6|6630.6|1
1738568100000|2025-02-03 07:35:00|6645.1|6630.1|6645.1|6630.1|6645.6|6630.6|6645.1|6630.1|6
1738568130000|2025-02-03 07:35:30|||||||||3
1738568140000|2025-02-03 07:35:40|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|6645.6|6630.6|0
1738568190000|2025-02-03 07:36:30|6645.5|6630.5|6645.1|6630.1|6645.5|6630.5|6645.1|6630.1|0
1738568220000|2025-02-03 07:37:00|||||||||2
1738568240000|2025-02-03 07:37:20|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|6
1738568260000|2025-02-03 07:37:40|6643.1|6628.1|6643.1|6628.1|6643.1|6628.1|6643.1|6628.1|0
1738568290000|2025-02-03 07:38:10|6645.1|6630.1|6643.1|6628.1|6645.1|6630.1|6643.1|6628.1|2
1738568300000|2025-02-03 07:38:20|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|0
1738568320000|2025-02-03 07:38:40|6642.1|6627.1|6642.1|6627.1|6642.1|6627.1|6642.1|6627.1|1
1738568410000|2025-02-03 07:40:10|||||||||1
1738568420000|2025-02-03 07:40:20|6641.2|6626.2|6641.1|6626.1|6641.2|6626.2|6641.1|6626.1|1
1738568440000|2025-02-03 07:40:40|6641.6|6626.6|6641.6|6626.6|6641.6|6626.6|6641.6|6626.6|0
1738568460000|2025-02-03 07:41:00|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6
1738568470000|2025-02-03 07:41:10|6642.2|6627.2|6641.1|6626.1|6642.2|6627.2|6641.1|6626.1|2
1738568500000|2025-02-03 07:41:40|6641.6|6626.6|6641.6|6626.6|6641.6|6626.6|6641.6|6626.6|0
1738568520000|2025-02-03 07:42:00|6641.1|6626.1|6641.1|6626.1|6641.1|6626.1|6641.1|6626.1|0
1738568560000|2025-02-03 07:42:40|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|4
1738568570000|2025-02-03 07:42:50|6642.1|6627.1|6642.1|6627.1|6642.2|6627.2|6642.1|6627.1|0
1738568580000|2025-02-03 07:43:00|6642.2|6627.2|6644.8|6629.8|6646|6631|6642.2|6627.2|3
1738568590000|2025-02-03 07:43:10|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|0
1738568600000|2025-02-03 07:43:20|6644.7|6629.7|6644.6|6629.6|6644.7|6629.7|6644.6|6629.6|0
1738568630000|2025-02-03 07:43:50|6644.7|6629.7|6645.8|6630.8|6645.8|6630.8|6644.7|6629.7|1
1738568650000|2025-02-03 07:44:10|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|0
1738568660000|2025-02-03 07:44:20|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|0
1738568680000|2025-02-03 07:44:40|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|6647.1|6632.1|0
1738568730000|2025-02-03 07:45:30|6646.6|6631.6|6646.1|6631.1|6646.6|6631.6|6646.1|6631.1|2
1738568740000|2025-02-03 07:45:40|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|0
1738568750000|2025-02-03 07:45:50|6645.3|6630.3|6645.7|6630.7|6645.7|6630.7|6645.3|6630.3|0
1738568780000|2025-02-03 07:46:20|6646.1|6631.1|6646.1|6631.1|6646.1|6631.1|6646.1|6631.1|1
1738568900000|2025-02-03 07:48:20|6643.1|6628.1|6642.8|6627.8|6643.1|6628.1|6642.8|6627.8|1
1738568910000|2025-02-03 07:48:30|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|0
1738568930000|2025-02-03 07:48:50|6645.2|6630.2|6646.1|6631.1|6646.1|6631.1|6645.2|6630.2|2
1738569000000|2025-02-03 07:50:00|6645.7|6630.7|6645.1|6630.1|6646.1|6631.1|6645.1|6630.1|1
1738569010000|2025-02-03 07:50:10|6644.1|6629.1|6644.2|6629.2|6644.2|6629.2|6644.1|6629.1|0
1738569020000|2025-02-03 07:50:20|6644.7|6629.7|6644.1|6629.1|6644.7|6629.7|6644.1|6629.1|1
1738569030000|2025-02-03 07:50:30|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|0
1738569040000|2025-02-03 07:50:40|||||||||1
1738569100000|2025-02-03 07:51:40|6643.8|6628.8|6643.8|6628.8|6643.8|6628.8|6643.8|6628.8|0
1738569120000|2025-02-03 07:52:00|||||||||1
1738569160000|2025-02-03 07:52:40|6644|6629|6645.3|6630.3|6645.3|6630.3|6644|6629|2
1738569190000|2025-02-03 07:53:10|||||||||2
1738569200000|2025-02-03 07:53:20|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|1
1738569210000|2025-02-03 07:53:30|6643.8|6628.8|6643.8|6628.8|6643.8|6628.8|6643.8|6628.8|0
1738569220000|2025-02-03 07:53:40|||||||||1
1738569240000|2025-02-03 07:54:00|6644.2|6629.2|6644.4|6629.4|6644.4|6629.4|6644.2|6629.2|1
1738569250000|2025-02-03 07:54:10|6644.7|6629.7|6644.3|6629.3|6644.7|6629.7|6644.3|6629.3|0
1738569270000|2025-02-03 07:54:30|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|3
1738569280000|2025-02-03 07:54:40|6644.3|6629.3|6644.7|6629.7|6644.7|6629.7|6644.3|6629.3|1
1738569300000|2025-02-03 07:55:00|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|1
1738569330000|2025-02-03 07:55:30|6643.7|6628.7|6643.8|6628.8|6643.8|6628.8|6643.7|6628.7|0
1738569340000|2025-02-03 07:55:40|6644.2|6629.2|6643.7|6628.7|6644.2|6629.2|6643.7|6628.7|0
1738569350000|2025-02-03 07:55:50|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|1
1738569360000|2025-02-03 07:56:00|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|6641.7|6626.7|0
1738569400000|2025-02-03 07:56:40|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|6641.5|6626.5|1
1738569410000|2025-02-03 07:56:50|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|2
1738569520000|2025-02-03 07:58:40|6639.7|6624.7|6639.7|6624.7|6639.7|6624.7|6639.7|6624.7|7
1738569530000|2025-02-03 07:58:50|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|6640.2|6625.2|1
1738569540000|2025-02-03 07:59:00|6640|6625|6639.1|6624.1|6640.1|6625.1|6639.1|6624.1|15
1738569550000|2025-02-03 07:59:10|6639.2|6624.2|6639.2|6624.2|6639.6|6624.6|6639.2|6624.2|2
1738569560000|2025-02-03 07:59:20|6641.2|6626.2|6641.1|6626.1|6641.2|6626.2|6641.1|6626.1|2
1738569570000|2025-02-03 07:59:30|6641.2|6626.2|6641.2|6626.2|6641.2|6626.2|6641.2|6626.2|0
1738569580000|2025-02-03 07:59:40|6640.6|6625.6|6640.6|6625.6|6640.6|6625.6|6640.6|6625.6|1
1738569590000|2025-02-03 07:59:50|||||||||1
1738569630000|2025-02-03 08:00:30|6639.1|6624.1|6639.1|6624.1|6639.1|6624.1|6639.1|6624.1|5
1738569640000|2025-02-03 08:00:40|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|0
1738569660000|2025-02-03 08:01:00|6636.6|6621.6|6636.5|6621.5|6636.6|6621.6|6636.5|6621.5|2
1738569670000|2025-02-03 08:01:10|6636.1|6621.1|6635.6|6620.6|6636.1|6621.1|6635.6|6620.6|2
1738569690000|2025-02-03 08:01:30|6635.2|6620.2|6633.2|6618.2|6635.2|6620.2|6633.2|6618.2|32
1738569740000|2025-02-03 08:02:20|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|11
1738569750000|2025-02-03 08:02:30|6634.6|6619.6|6633.2|6618.2|6634.6|6619.6|6633.2|6618.2|11
1738569760000|2025-02-03 08:02:40|6633.6|6618.6|6634.1|6619.1|6634.2|6619.2|6633.6|6618.6|7
1738569770000|2025-02-03 08:02:50|6634.2|6619.2|6634.1|6619.1|6634.2|6619.2|6634.1|6619.1|8
1738569780000|2025-02-03 08:03:00|6634.2|6619.2|6634.1|6619.1|6634.2|6619.2|6634.1|6619.1|2
1738569800000|2025-02-03 08:03:20|6634|6619|6633.6|6618.6|6634|6619|6633.6|6618.6|0
1738569810000|2025-02-03 08:03:30|6631.5|6616.5|6628.6|6613.6|6631.5|6616.5|6628.2|6613.2|7
1738569820000|2025-02-03 08:03:40|6629.1|6614.1|6629.1|6614.1|6629.1|6614.1|6629|6614|2
1738569830000|2025-02-03 08:03:50|6629.6|6614.6|6629.6|6614.6|6629.6|6614.6|6628.6|6613.6|5
1738569840000|2025-02-03 08:04:00|6629.7|6614.7|6630.2|6615.2|6630.2|6615.2|6629.7|6614.7|0
1738569850000|2025-02-03 08:04:10|6630.6|6615.6|6631.2|6616.2|6631.2|6616.2|6630.6|6615.6|3
1738569870000|2025-02-03 08:04:30|6630.2|6615.2|6630.1|6615.1|6630.6|6615.6|6630.1|6615.1|4
1738569880000|2025-02-03 08:04:40|||||||||1
1738569900000|2025-02-03 08:05:00|6630.6|6615.6|6630.2|6615.2|6631.6|6616.6|6630.2|6615.2|7
1738569910000|2025-02-03 08:05:10|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|6630.7|6615.7|0
1738569920000|2025-02-03 08:05:20|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|6631.6|6616.6|5
1738569930000|2025-02-03 08:05:30|6631.2|6616.2|6630.2|6615.2|6631.2|6616.2|6630.2|6615.2|8
1738569970000|2025-02-03 08:06:10|6634.2|6619.2|6632.7|6617.7|6634.2|6619.2|6630.7|6615.7|45
1738569980000|2025-02-03 08:06:20|||||||||2
1738569990000|2025-02-03 08:06:30|6633.1|6618.1|6630.8|6615.8|6633.1|6618.1|6630.8|6615.8|1
1738570020000|2025-02-03 08:07:00|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|2
1738570050000|2025-02-03 08:07:30|6630.4|6615.4|6629.2|6614.2|6630.4|6615.4|6629.2|6614.2|3
1738570060000|2025-02-03 08:07:40|6630.2|6615.2|6629.7|6614.7|6630.2|6615.2|6629.7|6614.7|3
1738570070000|2025-02-03 08:07:50|6628.7|6613.7|6628.1|6613.1|6628.7|6613.7|6627.2|6612.2|5
1738570080000|2025-02-03 08:08:00|6627.7|6612.7|6625.6|6610.6|6627.7|6612.7|6625.6|6610.6|14
1738570090000|2025-02-03 08:08:10|6625.5|6610.5|6625.6|6610.6|6625.6|6610.6|6625.1|6610.1|1
1738570100000|2025-02-03 08:08:20|6625.5|6610.5|6625.1|6610.1|6625.5|6610.5|6625.1|6610.1|4
1738570110000|2025-02-03 08:08:30|6624.1|6609.1|6624.1|6609.1|6624.2|6609.2|6624.1|6609.1|2
1738570120000|2025-02-03 08:08:40|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|1
1738570140000|2025-02-03 08:09:00|6624.1|6609.1|6624.1|6609.1|6625.2|6610.2|6623.7|6608.7|11
1738570150000|2025-02-03 08:09:10|6624.2|6609.2|6624.7|6609.7|6624.7|6609.7|6624.2|6609.2|0
1738570160000|2025-02-03 08:09:20|6625.1|6610.1|6625.1|6610.1|6625.2|6610.2|6625.1|6610.1|2
1738570170000|2025-02-03 08:09:30|||||||||7
1738570180000|2025-02-03 08:09:40|6625|6610|6625.1|6610.1|6625.1|6610.1|6625|6610|0
1738570190000|2025-02-03 08:09:50|6625.2|6610.2|6625.2|6610.2|6625.2|6610.2|6625.2|6610.2|1
1738570210000|2025-02-03 08:10:10|6625.6|6610.6|6626.2|6611.2|6626.2|6611.2|6625.6|6610.6|1
1738570220000|2025-02-03 08:10:20|6624.2|6609.2|6624.1|6609.1|6624.2|6609.2|6624.1|6609.1|2
1738570230000|2025-02-03 08:10:30|6624.2|6609.2|6623.6|6608.6|6624.2|6609.2|6623.6|6608.6|20
1738570250000|2025-02-03 08:10:50|||||||||1
1738570260000|2025-02-03 08:11:00|6623.7|6608.7|6623.6|6608.6|6624.2|6609.2|6623.6|6608.6|7
1738570270000|2025-02-03 08:11:10|6623.7|6608.7|6624.1|6609.1|6624.1|6609.1|6623.7|6608.7|3
1738570290000|2025-02-03 08:11:30|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|1
1738570300000|2025-02-03 08:11:40|6624.3|6609.3|6624.2|6609.2|6625.6|6610.6|6624.2|6609.2|3
1738570310000|2025-02-03 08:11:50|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|1
1738570320000|2025-02-03 08:12:00|6625.1|6610.1|6625.2|6610.2|6625.2|6610.2|6625.1|6610.1|1
1738570330000|2025-02-03 08:12:10|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|1
1738570340000|2025-02-03 08:12:20|||||||||1
1738570350000|2025-02-03 08:12:30|6626.1|6611.1|6624.3|6609.3|6626.1|6611.1|6624.3|6609.3|2
1738570360000|2025-02-03 08:12:40|6624.7|6609.7|6625.2|6610.2|6625.7|6610.7|6624.7|6609.7|1
1738570410000|2025-02-03 08:13:30|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|6626.2|6611.2|1
1738570440000|2025-02-03 08:14:00|6627.2|6612.2|6629.2|6614.2|6629.2|6614.2|6627.2|6612.2|4
1738570450000|2025-02-03 08:14:10|6630.2|6615.2|6630.7|6615.7|6630.7|6615.7|6630.2|6615.2|1
1738570460000|2025-02-03 08:14:20|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|0
1738570470000|2025-02-03 08:14:30|6629.8|6614.8|6629.8|6614.8|6629.8|6614.8|6629.8|6614.8|2
1738570490000|2025-02-03 08:14:50|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|0
1738570500000|2025-02-03 08:15:00|6631.3|6616.3|6631.2|6616.2|6632.2|6617.2|6630.7|6615.7|4
1738570530000|2025-02-03 08:15:30|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|1
1738570580000|2025-02-03 08:16:20|6632.2|6617.2|6632.6|6617.6|6632.6|6617.6|6632.2|6617.2|0
1738570590000|2025-02-03 08:16:30|6633.2|6618.2|6632.1|6617.1|6633.2|6618.2|6632.1|6617.1|4
1738570600000|2025-02-03 08:16:40|6631.7|6616.7|6632.1|6617.1|6632.1|6617.1|6631.7|6616.7|1
1738570620000|2025-02-03 08:17:00|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|1
1738570630000|2025-02-03 08:17:10|6631.2|6616.2|6631.7|6616.7|6631.7|6616.7|6631.2|6616.2|2
1738570650000|2025-02-03 08:17:30|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|0
1738570660000|2025-02-03 08:17:40|6631.3|6616.3|6632.2|6617.2|6632.2|6617.2|6631.3|6616.3|1
1738570670000|2025-02-03 08:17:50|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|4
1738570680000|2025-02-03 08:18:00|6634.7|6619.7|6635.7|6620.7|6635.7|6620.7|6634.7|6619.7|1
1738570710000|2025-02-03 08:18:30|6634.9|6619.9|6635.7|6620.7|6635.7|6620.7|6634.8|6619.8|5
1738570720000|2025-02-03 08:18:40|||||||||2
1738570730000|2025-02-03 08:18:50|6635.2|6620.2|6633.7|6618.7|6635.2|6620.2|6632.8|6617.8|1
1738570740000|2025-02-03 08:19:00|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|0
1738570750000|2025-02-03 08:19:10|6633.7|6618.7|6633.7|6618.7|6633.7|6618.7|6633.7|6618.7|0
1738570770000|2025-02-03 08:19:30|6634.2|6619.2|6634.1|6619.1|6634.2|6619.2|6634.1|6619.1|1
1738570780000|2025-02-03 08:19:40|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|0
1738570790000|2025-02-03 08:19:50|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|1
1738570810000|2025-02-03 08:20:10|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|0
1738570820000|2025-02-03 08:20:20|6633.8|6618.8|6633.8|6618.8|6633.8|6618.8|6632.8|6617.8|1
1738570830000|2025-02-03 08:20:30|6633.3|6618.3|6633.2|6618.2|6633.3|6618.3|6633.2|6618.2|1
1738570840000|2025-02-03 08:20:40|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|0
1738570870000|2025-02-03 08:21:10|6632.7|6617.7|6630.8|6615.8|6632.7|6617.7|6630.8|6615.8|3
1738570890000|2025-02-03 08:21:30|6628.7|6613.7|6629.1|6614.1|6629.1|6614.1|6628.7|6613.7|5
1738570900000|2025-02-03 08:21:40|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|5
1738570910000|2025-02-03 08:21:50|6628.7|6613.7|6630.8|6615.8|6630.8|6615.8|6628.7|6613.7|6
1738570920000|2025-02-03 08:22:00|6631.7|6616.7|6630.7|6615.7|6631.7|6616.7|6630.7|6615.7|6
1738570930000|2025-02-03 08:22:10|6630.3|6615.3|6630.3|6615.3|6630.3|6615.3|6630.3|6615.3|0
1738570950000|2025-02-03 08:22:30|6630.7|6615.7|6629.6|6614.6|6630.7|6615.7|6629.6|6614.6|2
1738570960000|2025-02-03 08:22:40|6629.3|6614.3|6629.7|6614.7|6629.7|6614.7|6629.3|6614.3|0
1738570970000|2025-02-03 08:22:50|6630.2|6615.2|6630.2|6615.2|6630.2|6615.2|6630.2|6615.2|0
1738570990000|2025-02-03 08:23:10|6630.3|6615.3|6630.3|6615.3|6630.3|6615.3|6630.3|6615.3|1
1738571000000|2025-02-03 08:23:20|6630.8|6615.8|6630.8|6615.8|6630.8|6615.8|6630.8|6615.8|0
1738571010000|2025-02-03 08:23:30|6629.9|6614.9|6629.8|6614.8|6629.9|6614.9|6629.8|6614.8|3
1738571040000|2025-02-03 08:24:00|6631.1|6616.1|6631.1|6616.1|6631.2|6616.2|6631|6616|3
1738571060000|2025-02-03 08:24:20|6631.7|6616.7|6632.7|6617.7|6632.7|6617.7|6631.7|6616.7|1
1738571070000|2025-02-03 08:24:30|6632.8|6617.8|6632.7|6617.7|6632.8|6617.8|6632.7|6617.7|1
1738571080000|2025-02-03 08:24:40|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|0
1738571090000|2025-02-03 08:24:50|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|0
1738571130000|2025-02-03 08:25:30|6633.2|6618.2|6632.1|6617.1|6633.2|6618.2|6632.1|6617.1|2
1738571150000|2025-02-03 08:25:50|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|0
1738571190000|2025-02-03 08:26:30|6632.1|6617.1|6631.7|6616.7|6632.1|6617.1|6631.6|6616.6|0
1738571220000|2025-02-03 08:27:00|6632.1|6617.1|6632.2|6617.2|6632.2|6617.2|6632.1|6617.1|0
1738571230000|2025-02-03 08:27:10|||||||||1
1738571250000|2025-02-03 08:27:30|6631.8|6616.8|6631.6|6616.6|6631.8|6616.8|6631.6|6616.6|3
1738571300000|2025-02-03 08:28:20|6631.3|6616.3|6630.6|6615.6|6631.3|6616.3|6630.6|6615.6|8
1738571310000|2025-02-03 08:28:30|6629.6|6614.6|6629.6|6614.6|6629.6|6614.6|6629.6|6614.6|1
1738571370000|2025-02-03 08:29:30|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|1
1738571380000|2025-02-03 08:29:40|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|0
1738571390000|2025-02-03 08:29:50|6630.2|6615.2|6628.6|6613.6|6630.2|6615.2|6628.6|6613.6|22
1738571410000|2025-02-03 08:30:10|6628.2|6613.2|6627.6|6612.6|6628.6|6613.6|6627.6|6612.6|11
1738571430000|2025-02-03 08:30:30|||||||||20
1738571440000|2025-02-03 08:30:40|6627.2|6612.2|6627.7|6612.7|6628.2|6613.2|6627.2|6612.2|3
1738571460000|2025-02-03 08:31:00|6628.1|6613.1|6631.7|6616.7|6631.7|6616.7|6628.1|6613.1|8
1738571470000|2025-02-03 08:31:10|||||||||1
1738571480000|2025-02-03 08:31:20|6632.3|6617.3|6633.1|6618.1|6633.1|6618.1|6632.3|6617.3|0
1738571490000|2025-02-03 08:31:30|6632.6|6617.6|6633.1|6618.1|6633.1|6618.1|6632.6|6617.6|2
1738571500000|2025-02-03 08:31:40|6633|6618|6632.6|6617.6|6633|6618|6632.6|6617.6|0
1738571520000|2025-02-03 08:32:00|6634.6|6619.6|6635.3|6620.3|6635.3|6620.3|6634.6|6619.6|9
1738571530000|2025-02-03 08:32:10|6636.2|6621.2|6636.2|6621.2|6636.2|6621.2|6636.2|6621.2|0
1738571550000|2025-02-03 08:32:30|6636.3|6621.3|6636.2|6621.2|6636.3|6621.3|6636.2|6621.2|2
1738571560000|2025-02-03 08:32:40|6636.7|6621.7|6638.3|6623.3|6638.3|6623.3|6636.7|6621.7|3
1738571570000|2025-02-03 08:32:50|||||||||2
1738571580000|2025-02-03 08:33:00|||||||||1
1738571590000|2025-02-03 08:33:10|6638.1|6623.1|6638.1|6623.1|6638.1|6623.1|6638.1|6623.1|1
1738571610000|2025-02-03 08:33:30|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|0
1738571630000|2025-02-03 08:33:50|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|0
1738571640000|2025-02-03 08:34:00|6638.1|6623.1|6637.8|6622.8|6638.1|6623.1|6637.8|6622.8|0
1738571650000|2025-02-03 08:34:10|6638.3|6623.3|6638.2|6623.2|6638.3|6623.3|6638.2|6623.2|1
1738571670000|2025-02-03 08:34:30|6638.1|6623.1|6638.1|6623.1|6638.2|6623.2|6638.1|6623.1|1
1738571710000|2025-02-03 08:35:10|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|6638.2|6623.2|0
1738571730000|2025-02-03 08:35:30|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|3
1738571740000|2025-02-03 08:35:40|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|6640.3|6625.3|0
1738571750000|2025-02-03 08:35:50|6640.1|6625.1|6638.3|6623.3|6640.2|6625.2|6638.3|6623.3|1
1738571770000|2025-02-03 08:36:10|6638.2|6623.2|6637.8|6622.8|6638.3|6623.3|6637.8|6622.8|0
1738571780000|2025-02-03 08:36:20|6636.7|6621.7|6637.8|6622.8|6637.8|6622.8|6636.3|6621.3|3
1738571800000|2025-02-03 08:36:40|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|0
1738571820000|2025-02-03 08:37:00|6637.6|6622.6|6637.2|6622.2|6637.6|6622.6|6637.2|6622.2|1
1738571840000|2025-02-03 08:37:20|||||||||1
1738571850000|2025-02-03 08:37:30|||||||||1
1738571870000|2025-02-03 08:37:50|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|1
1738571880000|2025-02-03 08:38:00|6637.7|6622.7|6637.7|6622.7|6638.8|6623.8|6637.7|6622.7|3
1738571900000|2025-02-03 08:38:20|||||||||1
1738571940000|2025-02-03 08:39:00|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|0
1738571990000|2025-02-03 08:39:50|6636.8|6621.8|6636.8|6621.8|6636.8|6621.8|6636.8|6621.8|2
1738572000000|2025-02-03 08:40:00|6634.6|6619.6|6632.8|6617.8|6634.6|6619.6|6632.8|6617.8|1
1738572040000|2025-02-03 08:40:40|6632.3|6617.3|6631.7|6616.7|6633.1|6618.1|6631.7|6616.7|3
1738572050000|2025-02-03 08:40:50|6631.2|6616.2|6631.3|6616.3|6631.3|6616.3|6631.2|6616.2|0
1738572060000|2025-02-03 08:41:00|6631.7|6616.7|6631.3|6616.3|6631.7|6616.7|6631.3|6616.3|1
1738572120000|2025-02-03 08:42:00|6631.8|6616.8|6631.7|6616.7|6631.8|6616.8|6631.7|6616.7|3
1738572130000|2025-02-03 08:42:10|6631.8|6616.8|6631.7|6616.7|6631.8|6616.8|6631.7|6616.7|0
1738572140000|2025-02-03 08:42:20|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|6631.8|6616.8|1
1738572160000|2025-02-03 08:42:40|6631.7|6616.7|6631.8|6616.8|6631.8|6616.8|6631.7|6616.7|0
1738572170000|2025-02-03 08:42:50|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|1
1738572180000|2025-02-03 08:43:00|6633.8|6618.8|6635.8|6620.8|6635.8|6620.8|6633.8|6618.8|1
1738572190000|2025-02-03 08:43:10|6635.7|6620.7|6634.2|6619.2|6635.7|6620.7|6634.2|6619.2|1
1738572200000|2025-02-03 08:43:20|6634.3|6619.3|6634.3|6619.3|6634.3|6619.3|6634.3|6619.3|1
1738572210000|2025-02-03 08:43:30|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|6634.2|6619.2|1
1738572220000|2025-02-03 08:43:40|6634.4|6619.4|6633.3|6618.3|6635.3|6620.3|6633.3|6618.3|14
1738572230000|2025-02-03 08:43:50|6633.8|6618.8|6633.8|6618.8|6633.8|6618.8|6633.8|6618.8|1
1738572240000|2025-02-03 08:44:00|6633.3|6618.3|6632.7|6617.7|6633.3|6618.3|6632.7|6617.7|1
1738572250000|2025-02-03 08:44:10|6632.8|6617.8|6632.7|6617.7|6632.8|6617.8|6632.7|6617.7|0
1738572270000|2025-02-03 08:44:30|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|0
1738572280000|2025-02-03 08:44:40|6633.8|6618.8|6632.8|6617.8|6633.8|6618.8|6632.7|6617.7|7
1738572290000|2025-02-03 08:44:50|6632.9|6617.9|6633.3|6618.3|6633.3|6618.3|6632.9|6617.9|0
1738572300000|2025-02-03 08:45:00|6633.4|6618.4|6633.9|6618.9|6633.9|6618.9|6633.4|6618.4|0
1738572310000|2025-02-03 08:45:10|6634.4|6619.4|6634.3|6619.3|6634.4|6619.4|6634.3|6619.3|0
1738572330000|2025-02-03 08:45:30|6633.8|6618.8|6633.8|6618.8|6633.8|6618.8|6633.8|6618.8|0
1738572340000|2025-02-03 08:45:40|6632.9|6617.9|6632.3|6617.3|6632.9|6617.9|6632.3|6617.3|5
1738572350000|2025-02-03 08:45:50|6632.4|6617.4|6633.4|6618.4|6633.9|6618.9|6632.3|6617.3|3
1738572360000|2025-02-03 08:46:00|6633.9|6618.9|6633.3|6618.3|6633.9|6618.9|6633.3|6618.3|1
1738572390000|2025-02-03 08:46:30|6632.9|6617.9|6633.4|6618.4|6633.4|6618.4|6632.9|6617.9|0
1738572450000|2025-02-03 08:47:30|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|1
1738572460000|2025-02-03 08:47:40|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|0
1738572480000|2025-02-03 08:48:00|6632.3|6617.3|6630.3|6615.3|6632.3|6617.3|6630.3|6615.3|4
1738572490000|2025-02-03 08:48:10|6629.9|6614.9|6629.9|6614.9|6629.9|6614.9|6629.9|6614.9|0
1738572510000|2025-02-03 08:48:30|6630.3|6615.3|6629.8|6614.8|6630.3|6615.3|6629.8|6614.8|0
1738572530000|2025-02-03 08:48:50|6629.3|6614.3|6629.3|6614.3|6629.3|6614.3|6628.8|6613.8|2
1738572540000|2025-02-03 08:49:00|6629.7|6614.7|6629.3|6614.3|6629.7|6614.7|6629.3|6614.3|3
1738572560000|2025-02-03 08:49:20|6629.2|6614.2|6630.4|6615.4|6630.4|6615.4|6627.3|6612.3|15
1738572570000|2025-02-03 08:49:30|6631.4|6616.4|6632|6617|6632|6617|6631.4|6616.4|4
1738572580000|2025-02-03 08:49:40|6632.9|6617.9|6633.4|6618.4|6633.4|6618.4|6632.8|6617.8|4
1738572590000|2025-02-03 08:49:50|6633.5|6618.5|6633.9|6618.9|6633.9|6618.9|6633.5|6618.5|0
1738572600000|2025-02-03 08:50:00|6633.4|6618.4|6632.9|6617.9|6633.4|6618.4|6632.8|6617.8|1
1738572610000|2025-02-03 08:50:10|6632.4|6617.4|6631.9|6616.9|6632.4|6617.4|6631.9|6616.9|0
1738572630000|2025-02-03 08:50:30|6630.9|6615.9|6630.4|6615.4|6630.9|6615.9|6630.4|6615.4|1
1738572640000|2025-02-03 08:50:40|6629.9|6614.9|6629.9|6614.9|6629.9|6614.9|6629.9|6614.9|0
1738572690000|2025-02-03 08:51:30|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|6627.4|6612.4|3
1738572700000|2025-02-03 08:51:40|6627.8|6612.8|6627.3|6612.3|6627.8|6612.8|6627.3|6612.3|1
1738572710000|2025-02-03 08:51:50|6626.8|6611.8|6626.8|6611.8|6626.9|6611.9|6626.8|6611.8|0
1738572720000|2025-02-03 08:52:00|6626.9|6611.9|6626.9|6611.9|6627.4|6612.4|6626.8|6611.8|9
1738572730000|2025-02-03 08:52:10|6627.3|6612.3|6626.9|6611.9|6627.3|6612.3|6626.8|6611.8|1
1738572740000|2025-02-03 08:52:20|6626.8|6611.8|6626.3|6611.3|6626.8|6611.8|6626.3|6611.3|2
1738572750000|2025-02-03 08:52:30|6625.7|6610.7|6623.6|6608.6|6625.7|6610.7|6623.6|6608.6|12
1738572770000|2025-02-03 08:52:50|||||||||2
1738572780000|2025-02-03 08:53:00|||||||||4
1738572790000|2025-02-03 08:53:10|6623.1|6608.1|6622.1|6607.1|6623.1|6608.1|6622.1|6607.1|5
1738572800000|2025-02-03 08:53:20|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|5
1738572820000|2025-02-03 08:53:40|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|0
1738572850000|2025-02-03 08:54:10|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|7
1738572860000|2025-02-03 08:54:20|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|5
1738572870000|2025-02-03 08:54:30|||||||||3
1738572880000|2025-02-03 08:54:40|||||||||2
1738572890000|2025-02-03 08:54:50|6622.6|6607.6|6623.6|6608.6|6623.6|6608.6|6622.6|6607.6|6
1738572900000|2025-02-03 08:55:00|6623.2|6608.2|6623.1|6608.1|6623.2|6608.2|6623.1|6608.1|2
1738572910000|2025-02-03 08:55:10|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|0
1738572920000|2025-02-03 08:55:20|6623.1|6608.1|6622.6|6607.6|6623.1|6608.1|6622.6|6607.6|1
1738572930000|2025-02-03 08:55:30|6621.8|6606.8|6621.6|6606.6|6621.8|6606.8|6621.6|6606.6|4
1738572940000|2025-02-03 08:55:40|||||||||1
1738572950000|2025-02-03 08:55:50|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|3
1738572960000|2025-02-03 08:56:00|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|0
1738572970000|2025-02-03 08:56:10|6622.6|6607.6|6621.7|6606.7|6622.6|6607.6|6621.7|6606.7|2
1738572980000|2025-02-03 08:56:20|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|1
1738572990000|2025-02-03 08:56:30|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|3
1738573000000|2025-02-03 08:56:40|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738573010000|2025-02-03 08:56:50|||||||||1
1738573020000|2025-02-03 08:57:00|||||||||2
1738573030000|2025-02-03 08:57:10|||||||||2
1738573040000|2025-02-03 08:57:20|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|1
1738573060000|2025-02-03 08:57:40|||||||||1
1738573070000|2025-02-03 08:57:50|||||||||4
1738573080000|2025-02-03 08:58:00|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|16
1738573090000|2025-02-03 08:58:10|||||||||3
1738573100000|2025-02-03 08:58:20|||||||||4
1738573110000|2025-02-03 08:58:30|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|58
1738573160000|2025-02-03 08:59:20|||||||||3
1738573170000|2025-02-03 08:59:30|6619.7|6604.7|6620.1|6605.1|6620.1|6605.1|6619.7|6604.7|15
1738573180000|2025-02-03 08:59:40|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|4
1738573190000|2025-02-03 08:59:50|6622.2|6607.2|6622.1|6607.1|6622.6|6607.6|6622.1|6607.1|10
1738573200000|2025-02-03 09:00:00|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|0
1738573230000|2025-02-03 09:00:30|6622.1|6607.1|6621.4|6606.4|6622.1|6607.1|6621.4|6606.4|2
1738573240000|2025-02-03 09:00:40|6621.9|6606.9|6621.8|6606.8|6622.3|6607.3|6621.8|6606.8|1
1738573250000|2025-02-03 09:00:50|||||||||1
1738573260000|2025-02-03 09:01:00|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|6
1738573270000|2025-02-03 09:01:10|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|0
1738573290000|2025-02-03 09:01:30|6623.3|6608.3|6623.2|6608.2|6623.3|6608.3|6623.2|6608.2|5
1738573300000|2025-02-03 09:01:40|6623.3|6608.3|6623.2|6608.2|6623.3|6608.3|6623.2|6608.2|3
1738573310000|2025-02-03 09:01:50|6623.3|6608.3|6623.2|6608.2|6623.3|6608.3|6623.2|6608.2|4
1738573320000|2025-02-03 09:02:00|6623.9|6608.9|6623.2|6608.2|6623.9|6608.9|6623.2|6608.2|12
1738573330000|2025-02-03 09:02:10|6623.9|6608.9|6623.2|6608.2|6623.9|6608.9|6623.2|6608.2|3
1738573340000|2025-02-03 09:02:20|||||||||1
1738573350000|2025-02-03 09:02:30|6623.3|6608.3|6623.2|6608.2|6623.7|6608.7|6623.2|6608.2|1
1738573370000|2025-02-03 09:02:50|6623.3|6608.3|6623.4|6608.4|6623.4|6608.4|6623.3|6608.3|1
1738573380000|2025-02-03 09:03:00|6623.8|6608.8|6622.4|6607.4|6623.8|6608.8|6622.4|6607.4|1
1738573390000|2025-02-03 09:03:10|6625|6610|6626.4|6611.4|6626.4|6611.4|6625|6610|1
1738573400000|2025-02-03 09:03:20|6625.9|6610.9|6625.9|6610.9|6625.9|6610.9|6625.9|6610.9|0
1738573410000|2025-02-03 09:03:30|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|0
1738573420000|2025-02-03 09:03:40|6624.9|6609.9|6624.4|6609.4|6624.9|6609.9|6624.4|6609.4|4
1738573430000|2025-02-03 09:03:50|6624.5|6609.5|6624.5|6609.5|6624.5|6609.5|6624.5|6609.5|2
1738573440000|2025-02-03 09:04:00|6624.9|6609.9|6624.9|6609.9|6624.9|6609.9|6624.9|6609.9|1
1738573450000|2025-02-03 09:04:10|6624.8|6609.8|6624.4|6609.4|6624.8|6609.8|6624.4|6609.4|0
1738573460000|2025-02-03 09:04:20|6624.7|6609.7|6626.4|6611.4|6626.4|6611.4|6624.7|6609.7|9
1738573470000|2025-02-03 09:04:30|6626.2|6611.2|6624.9|6609.9|6626.2|6611.2|6624.9|6609.9|5
1738573480000|2025-02-03 09:04:40|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|0
1738573490000|2025-02-03 09:04:50|6623.9|6608.9|6622.9|6607.9|6623.9|6608.9|6621.9|6606.9|18
1738573500000|2025-02-03 09:05:00|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|1
1738573510000|2025-02-03 09:05:10|6622.4|6607.4|6622.4|6607.4|6622.4|6607.4|6622.4|6607.4|0
1738573520000|2025-02-03 09:05:20|||||||||1
1738573530000|2025-02-03 09:05:30|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|2
1738573540000|2025-02-03 09:05:40|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|2
1738573550000|2025-02-03 09:05:50|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|2
1738573560000|2025-02-03 09:06:00|||||||||2
1738573570000|2025-02-03 09:06:10|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|6621.9|6606.9|7
1738573580000|2025-02-03 09:06:20|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|6621.4|6606.4|0
1738573590000|2025-02-03 09:06:30|6620.4|6605.4|6619.8|6604.8|6620.4|6605.4|6619.8|6604.8|3
1738573600000|2025-02-03 09:06:40|6619.9|6604.9|6619.8|6604.8|6619.9|6604.9|6619.8|6604.8|1
1738573610000|2025-02-03 09:06:50|6619.3|6604.3|6618.8|6603.8|6619.3|6604.3|6618.8|6603.8|1
1738573620000|2025-02-03 09:07:00|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|3
1738573630000|2025-02-03 09:07:10|||||||||1
1738573650000|2025-02-03 09:07:30|||||||||1
1738573670000|2025-02-03 09:07:50|||||||||1
1738573680000|2025-02-03 09:08:00|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|0
1738573700000|2025-02-03 09:08:20|6619.3|6604.3|6619.2|6604.2|6619.3|6604.3|6619.2|6604.2|7
1738573710000|2025-02-03 09:08:30|6618.9|6603.9|6619.3|6604.3|6619.3|6604.3|6618.9|6603.9|0
1738573720000|2025-02-03 09:08:40|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|2
1738573740000|2025-02-03 09:09:00|6618.4|6603.4|6617.4|6602.4|6618.4|6603.4|6616.5|6601.5|13
1738573750000|2025-02-03 09:09:10|6616.5|6601.5|6615|6600|6616.5|6601.5|6614|6599|8
1738573760000|2025-02-03 09:09:20|6614.5|6599.5|6614.6|6599.6|6614.6|6599.6|6614.5|6599.5|5
1738573770000|2025-02-03 09:09:30|6615.9|6600.9|6616|6601|6616|6601|6615.9|6600.9|1
1738573780000|2025-02-03 09:09:40|||||||||1
1738573790000|2025-02-03 09:09:50|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|3
1738573800000|2025-02-03 09:10:00|6614.9|6599.9|6614.9|6599.9|6614.9|6599.9|6614.9|6599.9|3
1738573820000|2025-02-03 09:10:20|||||||||1
1738573830000|2025-02-03 09:10:30|||||||||2
1738573840000|2025-02-03 09:10:40|6615|6600|6615|6600|6615|6600|6615|6600|0
1738573850000|2025-02-03 09:10:50|||||||||1
1738573860000|2025-02-03 09:11:00|6614.9|6599.9|6614.9|6599.9|6614.9|6599.9|6614.9|6599.9|3
1738573880000|2025-02-03 09:11:20|||||||||1
1738573890000|2025-02-03 09:11:30|6615|6600|6615|6600|6615|6600|6615|6600|1
1738573900000|2025-02-03 09:11:40|||||||||2
1738573910000|2025-02-03 09:11:50|6614.9|6599.9|6614.5|6599.5|6614.9|6599.9|6614.5|6599.5|3
1738573920000|2025-02-03 09:12:00|||||||||4
1738573930000|2025-02-03 09:12:10|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|20
1738573950000|2025-02-03 09:12:30|6616.1|6601.1|6616|6601|6616.1|6601.1|6616|6601|5
1738573960000|2025-02-03 09:12:40|6617.9|6602.9|6618.5|6603.5|6618.5|6603.5|6617.9|6602.9|11
1738573970000|2025-02-03 09:12:50|6618.4|6603.4|6618|6603|6618.5|6603.5|6618|6603|2
1738574000000|2025-02-03 09:13:20|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|0
1738574010000|2025-02-03 09:13:30|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|0
1738574020000|2025-02-03 09:13:40|6618|6603|6618|6603|6618|6603|6618|6603|1
1738574040000|2025-02-03 09:14:00|||||||||2
1738574050000|2025-02-03 09:14:10|||||||||1
1738574080000|2025-02-03 09:14:40|||||||||1
1738574100000|2025-02-03 09:15:00|6619.6|6604.6|6619.5|6604.5|6620|6605|6619.5|6604.5|3
1738574160000|2025-02-03 09:16:00|6619.6|6604.6|6620|6605|6620|6605|6619.6|6604.6|1
1738574170000|2025-02-03 09:16:10|6620.5|6605.5|6620.5|6605.5|6620.5|6605.5|6620.5|6605.5|1
1738574220000|2025-02-03 09:17:00|6621.1|6606.1|6621.1|6606.1|6621.1|6606.1|6621.1|6606.1|3
1738574250000|2025-02-03 09:17:30|6624.1|6609.1|6623.8|6608.8|6624.6|6609.6|6623.6|6608.6|14
1738574260000|2025-02-03 09:17:40|6624.7|6609.7|6624.5|6609.5|6624.7|6609.7|6624.5|6609.5|2
1738574270000|2025-02-03 09:17:50|6624|6609|6623.6|6608.6|6624|6609|6623.6|6608.6|1
1738574280000|2025-02-03 09:18:00|6623.2|6608.2|6622.7|6607.7|6623.2|6608.2|6622.6|6607.6|2
1738574290000|2025-02-03 09:18:10|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|0
1738574310000|2025-02-03 09:18:30|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738574320000|2025-02-03 09:18:40|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738574330000|2025-02-03 09:18:50|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738574350000|2025-02-03 09:19:10|6621.7|6606.7|6622.6|6607.6|6623.1|6608.1|6621.5|6606.5|11
1738574360000|2025-02-03 09:19:20|6621.7|6606.7|6621.8|6606.8|6621.8|6606.8|6621.7|6606.7|0
1738574370000|2025-02-03 09:19:30|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|1
1738574390000|2025-02-03 09:19:50|6621.5|6606.5|6621.1|6606.1|6621.5|6606.5|6621.1|6606.1|0
1738574400000|2025-02-03 09:20:00|6621|6606|6619.8|6604.8|6621|6606|6619.8|6604.8|0
1738574410000|2025-02-03 09:20:10|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|0
1738574420000|2025-02-03 09:20:20|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|2
1738574460000|2025-02-03 09:21:00|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|2
1738574480000|2025-02-03 09:21:20|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|3
1738574510000|2025-02-03 09:21:50|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|0
1738574520000|2025-02-03 09:22:00|||||||||1
1738574580000|2025-02-03 09:23:00|||||||||1
1738574620000|2025-02-03 09:23:40|||||||||2
1738574640000|2025-02-03 09:24:00|||||||||1
1738574680000|2025-02-03 09:24:40|6621.1|6606.1|6621.1|6606.1|6621.2|6606.2|6621.1|6606.1|5
1738574690000|2025-02-03 09:24:50|6621.2|6606.2|6621.2|6606.2|6621.2|6606.2|6621.2|6606.2|0
1738574700000|2025-02-03 09:25:00|6621.3|6606.3|6621.6|6606.6|6621.7|6606.7|6621.3|6606.3|2
1738574710000|2025-02-03 09:25:10|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.6|6606.6|1
1738574720000|2025-02-03 09:25:20|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|2
1738574780000|2025-02-03 09:26:20|6620.6|6605.6|6620.2|6605.2|6620.6|6605.6|6620.2|6605.2|1
1738574800000|2025-02-03 09:26:40|||||||||1
1738574840000|2025-02-03 09:27:20|||||||||1
1738574860000|2025-02-03 09:27:40|6619.8|6604.8|6617.6|6602.6|6620.2|6605.2|6617.6|6602.6|11
1738574870000|2025-02-03 09:27:50|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|0
1738574950000|2025-02-03 09:29:10|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|0
1738575000000|2025-02-03 09:30:00|6617.9|6602.9|6617.5|6602.5|6617.9|6602.9|6617|6602|9
1738575010000|2025-02-03 09:30:10|6618.1|6603.1|6619.5|6604.5|6619.5|6604.5|6618.1|6603.1|7
1738575020000|2025-02-03 09:30:20|6619.1|6604.1|6619.2|6604.2|6619.3|6604.3|6619.1|6604.1|1
1738575030000|2025-02-03 09:30:30|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|9
1738575040000|2025-02-03 09:30:40|6619.8|6604.8|6619.7|6604.7|6619.8|6604.8|6619.7|6604.7|2
1738575060000|2025-02-03 09:31:00|6619.8|6604.8|6620.2|6605.2|6620.2|6605.2|6619.8|6604.8|0
1738575080000|2025-02-03 09:31:20|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|1
1738575100000|2025-02-03 09:31:40|6620.6|6605.6|6619.7|6604.7|6620.6|6605.6|6619.7|6604.7|0
1738575120000|2025-02-03 09:32:00|||||||||1
1738575170000|2025-02-03 09:32:50|6620.3|6605.3|6619.7|6604.7|6620.3|6605.3|6619.7|6604.7|4
1738575180000|2025-02-03 09:33:00|6619.8|6604.8|6620.3|6605.3|6620.3|6605.3|6619.8|6604.8|0
1738575190000|2025-02-03 09:33:10|||||||||1
1738575210000|2025-02-03 09:33:30|6619.8|6604.8|6619.3|6604.3|6619.8|6604.8|6619.3|6604.3|0
1738575220000|2025-02-03 09:33:40|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|0
1738575240000|2025-02-03 09:34:00|||||||||4
1738575250000|2025-02-03 09:34:10|6619.1|6604.1|6618.3|6603.3|6619.1|6604.1|6618.2|6603.2|3
1738575300000|2025-02-03 09:35:00|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|0
1738575310000|2025-02-03 09:35:10|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|0
1738575320000|2025-02-03 09:35:20|6618.8|6603.8|6619.7|6604.7|6619.7|6604.7|6618.8|6603.8|2
1738575330000|2025-02-03 09:35:30|||||||||1
1738575360000|2025-02-03 09:36:00|6620.4|6605.4|6620.3|6605.3|6620.4|6605.4|6620.3|6605.3|10
1738575370000|2025-02-03 09:36:10|6621.8|6606.8|6623.7|6608.7|6623.7|6608.7|6621.8|6606.8|2
1738575380000|2025-02-03 09:36:20|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|0
1738575410000|2025-02-03 09:36:50|6623.5|6608.5|6622.3|6607.3|6623.5|6608.5|6621.8|6606.8|0
1738575420000|2025-02-03 09:37:00|6622.7|6607.7|6623.1|6608.1|6623.2|6608.2|6622.7|6607.7|1
1738575460000|2025-02-03 09:37:40|6624.6|6609.6|6624.7|6609.7|6624.7|6609.7|6624.6|6609.6|3
1738575470000|2025-02-03 09:37:50|6623.3|6608.3|6623.3|6608.3|6623.4|6608.4|6623.3|6608.3|0
1738575480000|2025-02-03 09:38:00|6623.8|6608.8|6623.8|6608.8|6623.8|6608.8|6623.8|6608.8|5
1738575490000|2025-02-03 09:38:10|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|0
1738575500000|2025-02-03 09:38:20|6623.6|6608.6|6622.8|6607.8|6623.6|6608.6|6622.7|6607.7|0
1738575510000|2025-02-03 09:38:30|6622.7|6607.7|6620.8|6605.8|6622.7|6607.7|6620.8|6605.8|0
1738575520000|2025-02-03 09:38:40|6620.3|6605.3|6620.7|6605.7|6620.7|6605.7|6620.3|6605.3|1
1738575540000|2025-02-03 09:39:00|6620.3|6605.3|6620.2|6605.2|6620.3|6605.3|6620.2|6605.2|0
1738575560000|2025-02-03 09:39:20|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|6619.6|6604.6|0
1738575570000|2025-02-03 09:39:30|6619.3|6604.3|6619.3|6604.3|6619.3|6604.3|6619.3|6604.3|1
1738575580000|2025-02-03 09:39:40|6619.8|6604.8|6619.7|6604.7|6619.8|6604.8|6619.6|6604.6|1
1738575600000|2025-02-03 09:40:00|6619.6|6604.6|6619.7|6604.7|6619.7|6604.7|6619.6|6604.6|0
1738575610000|2025-02-03 09:40:10|6619.6|6604.6|6618.7|6603.7|6619.6|6604.6|6618.7|6603.7|0
1738575650000|2025-02-03 09:40:50|6618.2|6603.2|6618.2|6603.2|6618.2|6603.2|6618.2|6603.2|0
1738575660000|2025-02-03 09:41:00|||||||||1
1738575680000|2025-02-03 09:41:20|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|4
1738575720000|2025-02-03 09:42:00|||||||||2
1738575750000|2025-02-03 09:42:30|||||||||1
1738575760000|2025-02-03 09:42:40|6618.4|6603.4|6618.3|6603.3|6618.4|6603.4|6618.3|6603.3|5
1738575770000|2025-02-03 09:42:50|6618.4|6603.4|6619.2|6604.2|6619.2|6604.2|6618.3|6603.3|0
1738575780000|2025-02-03 09:43:00|6620.2|6605.2|6620.1|6605.1|6620.2|6605.2|6620.1|6605.1|1
1738575810000|2025-02-03 09:43:30|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|0
1738575820000|2025-02-03 09:43:40|6619.1|6604.1|6618.7|6603.7|6619.1|6604.1|6618.7|6603.7|0
1738575840000|2025-02-03 09:44:00|6618.8|6603.8|6619.2|6604.2|6619.2|6604.2|6618.8|6603.8|0
1738575870000|2025-02-03 09:44:30|6619.1|6604.1|6618.2|6603.2|6619.1|6604.1|6618.2|6603.2|2
1738575890000|2025-02-03 09:44:50|||||||||1
1738575910000|2025-02-03 09:45:10|6618.3|6603.3|6618.2|6603.2|6618.3|6603.3|6618.2|6603.2|5
1738575930000|2025-02-03 09:45:30|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|0
1738576060000|2025-02-03 09:47:40|6619.1|6604.1|6618.7|6603.7|6619.1|6604.1|6618.7|6603.7|1
1738576160000|2025-02-03 09:49:20|6617.9|6602.9|6617.2|6602.2|6617.9|6602.9|6617.2|6602.2|1
1738576190000|2025-02-03 09:49:50|6618.5|6603.5|6619.2|6604.2|6619.2|6604.2|6618.5|6603.5|2
1738576200000|2025-02-03 09:50:00|6619.9|6604.9|6619.7|6604.7|6619.9|6604.9|6619.7|6604.7|9
1738576220000|2025-02-03 09:50:20|6619.6|6604.6|6618.1|6603.1|6619.6|6604.6|6618.1|6603.1|2
1738576230000|2025-02-03 09:50:30|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|0
1738576260000|2025-02-03 09:51:00|6618.1|6603.1|6617.2|6602.2|6618.1|6603.1|6617.2|6602.2|1
1738576270000|2025-02-03 09:51:10|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|0
1738576290000|2025-02-03 09:51:30|6618.6|6603.6|6618.1|6603.1|6618.6|6603.6|6618.1|6603.1|1
1738576300000|2025-02-03 09:51:40|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|6617.6|6602.6|1
1738576320000|2025-02-03 09:52:00|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|2
1738576340000|2025-02-03 09:52:20|6618.6|6603.6|6618.6|6603.6|6618.6|6603.6|6618.6|6603.6|4
1738576360000|2025-02-03 09:52:40|6619.5|6604.5|6619.5|6604.5|6619.5|6604.5|6619.5|6604.5|0
1738576380000|2025-02-03 09:53:00|6619.4|6604.4|6619|6604|6619.4|6604.4|6619|6604|0
1738576390000|2025-02-03 09:53:10|6619.4|6604.4|6619.4|6604.4|6619.4|6604.4|6619.4|6604.4|0
1738576400000|2025-02-03 09:53:20|6619.5|6604.5|6619.4|6604.4|6619.5|6604.5|6619.4|6604.4|1
1738576450000|2025-02-03 09:54:10|6619|6604|6619|6604|6619|6604|6619|6604|0
1738576480000|2025-02-03 09:54:40|6618.9|6603.9|6618.5|6603.5|6618.9|6603.9|6618.1|6603.1|2
1738576520000|2025-02-03 09:55:20|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|2
1738576530000|2025-02-03 09:55:30|6617|6602|6617|6602|6617|6602|6617|6602|1
1738576540000|2025-02-03 09:55:40|6616.1|6601.1|6616.5|6601.5|6616.5|6601.5|6616.1|6601.1|1
1738576550000|2025-02-03 09:55:50|6617.3|6602.3|6617.5|6602.5|6617.5|6602.5|6617.3|6602.3|4
1738576560000|2025-02-03 09:56:00|6617.9|6602.9|6618.4|6603.4|6618.4|6603.4|6617.9|6602.9|1
1738576600000|2025-02-03 09:56:40|6617.9|6602.9|6617.8|6602.8|6617.9|6602.9|6617.8|6602.8|1
1738576610000|2025-02-03 09:56:50|||||||||9
1738576620000|2025-02-03 09:57:00|6618.5|6603.5|6619.5|6604.5|6619.5|6604.5|6618.5|6603.5|13
1738576630000|2025-02-03 09:57:10|6620.3|6605.3|6620.5|6605.5|6620.5|6605.5|6620.3|6605.3|1
1738576640000|2025-02-03 09:57:20|6619.9|6604.9|6618.8|6603.8|6619.9|6604.9|6618.8|6603.8|2
1738576650000|2025-02-03 09:57:30|||||||||1
1738576670000|2025-02-03 09:57:50|6618|6603|6618|6603|6618|6603|6618|6603|1
1738576690000|2025-02-03 09:58:10|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|0
1738576700000|2025-02-03 09:58:20|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|1
1738576750000|2025-02-03 09:59:10|6617.4|6602.4|6617|6602|6617.4|6602.4|6617|6602|2
1738576800000|2025-02-03 10:00:00|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|6616.1|6601.1|3
1738576810000|2025-02-03 10:00:10|6617.5|6602.5|6617.4|6602.4|6617.5|6602.5|6617.4|6602.4|6
1738576820000|2025-02-03 10:00:20|6617.5|6602.5|6617.4|6602.4|6617.5|6602.5|6617.4|6602.4|0
1738576830000|2025-02-03 10:00:30|6617|6602|6618.4|6603.4|6618.4|6603.4|6617|6602|4
1738576850000|2025-02-03 10:00:50|6617.9|6602.9|6618|6603|6618|6603|6617.9|6602.9|0
1738576910000|2025-02-03 10:01:50|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|6617.5|6602.5|1
1738576960000|2025-02-03 10:02:40|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|2
1738576970000|2025-02-03 10:02:50|||||||||5
1738576980000|2025-02-03 10:03:00|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|2
1738576990000|2025-02-03 10:03:10|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|6616.5|6601.5|0
1738577020000|2025-02-03 10:03:40|6616.1|6601.1|6615.1|6600.1|6616.1|6601.1|6615.1|6600.1|4
1738577030000|2025-02-03 10:03:50|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|1
1738577040000|2025-02-03 10:04:00|6615.1|6600.1|6614.6|6599.6|6615.1|6600.1|6614.6|6599.6|3
1738577050000|2025-02-03 10:04:10|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|0
1738577070000|2025-02-03 10:04:30|6614.6|6599.6|6615.1|6600.1|6615.1|6600.1|6614.6|6599.6|3
1738577100000|2025-02-03 10:05:00|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|0
1738577110000|2025-02-03 10:05:10|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|0
1738577140000|2025-02-03 10:05:40|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|4
1738577150000|2025-02-03 10:05:50|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|2
1738577200000|2025-02-03 10:06:40|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|0
1738577210000|2025-02-03 10:06:50|6615.9|6600.9|6616.9|6601.9|6616.9|6601.9|6615.9|6600.9|5
1738577220000|2025-02-03 10:07:00|6616.5|6601.5|6616.4|6601.4|6616.9|6601.9|6616.4|6601.4|1
1738577230000|2025-02-03 10:07:10|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|6615.9|6600.9|0
1738577250000|2025-02-03 10:07:30|||||||||1
1738577300000|2025-02-03 10:08:20|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|6615.1|6600.1|14
1738577330000|2025-02-03 10:08:50|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|6615.5|6600.5|7
1738577340000|2025-02-03 10:09:00|||||||||3
1738577350000|2025-02-03 10:09:10|6615.9|6600.9|6616.1|6601.1|6616.1|6601.1|6615.9|6600.9|2
1738577360000|2025-02-03 10:09:20|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|2
1738577370000|2025-02-03 10:09:30|6616.5|6601.5|6616.6|6601.6|6616.6|6601.6|6616.5|6601.5|1
1738577400000|2025-02-03 10:10:00|6616.7|6601.7|6616.7|6601.7|6616.7|6601.7|6616.7|6601.7|0
1738577410000|2025-02-03 10:10:10|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|6617.1|6602.1|0
1738577420000|2025-02-03 10:10:20|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|5
1738577430000|2025-02-03 10:10:30|||||||||1
1738577500000|2025-02-03 10:11:40|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|6617.7|6602.7|0
1738577520000|2025-02-03 10:12:00|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|1
1738577530000|2025-02-03 10:12:10|||||||||1
1738577540000|2025-02-03 10:12:20|||||||||1
1738577550000|2025-02-03 10:12:30|||||||||1
1738577590000|2025-02-03 10:13:10|6618.5|6603.5|6619.5|6604.5|6619.5|6604.5|6618.5|6603.5|5
1738577620000|2025-02-03 10:13:40|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|1
1738577660000|2025-02-03 10:14:20|6618.9|6603.9|6618.9|6603.9|6618.9|6603.9|6618.9|6603.9|3
1738577670000|2025-02-03 10:14:30|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|6618.5|6603.5|0
1738577700000|2025-02-03 10:15:00|||||||||2
1738577730000|2025-02-03 10:15:30|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|0
1738577750000|2025-02-03 10:15:50|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|5
1738577780000|2025-02-03 10:16:20|||||||||2
1738577820000|2025-02-03 10:17:00|6618.9|6603.9|6618.9|6603.9|6618.9|6603.9|6618.9|6603.9|1
1738577830000|2025-02-03 10:17:10|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|6618.1|6603.1|0
1738577880000|2025-02-03 10:18:00|6618.7|6603.7|6618.7|6603.7|6618.7|6603.7|6618.7|6603.7|5
1738577890000|2025-02-03 10:18:10|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|6619.1|6604.1|0
1738577930000|2025-02-03 10:18:50|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|3
1738577940000|2025-02-03 10:19:00|6620.5|6605.5|6620.5|6605.5|6620.5|6605.5|6620.5|6605.5|0
1738577950000|2025-02-03 10:19:10|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|0
1738577960000|2025-02-03 10:19:20|6619.7|6604.7|6619.6|6604.6|6619.7|6604.7|6619.6|6604.6|2
1738577990000|2025-02-03 10:19:50|6618.7|6603.7|6620.1|6605.1|6620.1|6605.1|6618.7|6603.7|1
1738578030000|2025-02-03 10:20:30|||||||||1
1738578040000|2025-02-03 10:20:40|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|1
1738578050000|2025-02-03 10:20:50|6620.6|6605.6|6620.7|6605.7|6620.7|6605.7|6620.2|6605.2|0
1738578060000|2025-02-03 10:21:00|6622.7|6607.7|6622.6|6607.6|6622.7|6607.7|6622.6|6607.6|7
1738578070000|2025-02-03 10:21:10|6624.2|6609.2|6624.3|6609.3|6624.3|6609.3|6624.2|6609.2|6
1738578080000|2025-02-03 10:21:20|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|0
1738578100000|2025-02-03 10:21:40|6624.8|6609.8|6624.2|6609.2|6624.8|6609.8|6624.2|6609.2|1
1738578110000|2025-02-03 10:21:50|||||||||1
1738578120000|2025-02-03 10:22:00|||||||||1
1738578140000|2025-02-03 10:22:20|6624.8|6609.8|6624.7|6609.7|6624.8|6609.8|6624.7|6609.7|4
1738578150000|2025-02-03 10:22:30|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|0
1738578160000|2025-02-03 10:22:40|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|0
1738578180000|2025-02-03 10:23:00|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|0
1738578200000|2025-02-03 10:23:20|6622.2|6607.2|6621.3|6606.3|6622.2|6607.2|6621.2|6606.2|2
1738578210000|2025-02-03 10:23:30|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738578220000|2025-02-03 10:23:40|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|1
1738578270000|2025-02-03 10:24:30|6621.5|6606.5|6621.6|6606.6|6621.6|6606.6|6621|6606|3
1738578300000|2025-02-03 10:25:00|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.2|6606.2|6
1738578310000|2025-02-03 10:25:10|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|6622.2|6607.2|2
1738578340000|2025-02-03 10:25:40|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|2
1738578360000|2025-02-03 10:26:00|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738578370000|2025-02-03 10:26:10|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|1
1738578380000|2025-02-03 10:26:20|6621.6|6606.6|6621.6|6606.6|6621.7|6606.7|6621.6|6606.6|0
1738578390000|2025-02-03 10:26:30|6620.7|6605.7|6620.6|6605.6|6620.7|6605.7|6620.6|6605.6|0
1738578400000|2025-02-03 10:26:40|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|1
1738578460000|2025-02-03 10:27:40|6623.5|6608.5|6623.6|6608.6|6624.1|6609.1|6623.5|6608.5|10
1738578480000|2025-02-03 10:28:00|6623.2|6608.2|6622.7|6607.7|6623.2|6608.2|6622.7|6607.7|1
1738578490000|2025-02-03 10:28:10|||||||||1
1738578500000|2025-02-03 10:28:20|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|3
1738578590000|2025-02-03 10:29:50|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738578600000|2025-02-03 10:30:00|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|3
1738578610000|2025-02-03 10:30:10|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|0
1738578670000|2025-02-03 10:31:10|6621.6|6606.6|6622.7|6607.7|6623.7|6608.7|6621.6|6606.6|8
1738578690000|2025-02-03 10:31:30|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|6623.2|6608.2|0
1738578720000|2025-02-03 10:32:00|6623.1|6608.1|6622.7|6607.7|6623.1|6608.1|6622.7|6607.7|0
1738578750000|2025-02-03 10:32:30|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|6622.6|6607.6|2
1738578780000|2025-02-03 10:33:00|6622.5|6607.5|6621.7|6606.7|6622.5|6607.5|6621.6|6606.6|0
1738578790000|2025-02-03 10:33:10|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|1
1738578810000|2025-02-03 10:33:30|6621.2|6606.2|6622.8|6607.8|6622.8|6607.8|6621.2|6606.2|4
1738578820000|2025-02-03 10:33:40|6622.7|6607.7|6622.8|6607.8|6622.8|6607.8|6622.7|6607.7|0
1738578840000|2025-02-03 10:34:00|||||||||1
1738578860000|2025-02-03 10:34:20|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|0
1738578870000|2025-02-03 10:34:30|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|6622.7|6607.7|0
1738578880000|2025-02-03 10:34:40|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|0
1738578910000|2025-02-03 10:35:10|6622.6|6607.6|6621.7|6606.7|6622.6|6607.6|6621.7|6606.7|0
1738578930000|2025-02-03 10:35:30|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.5|6606.5|0
1738578950000|2025-02-03 10:35:50|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|2
1738578960000|2025-02-03 10:36:00|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|0
1738578970000|2025-02-03 10:36:10|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|0
1738578980000|2025-02-03 10:36:20|6620.6|6605.6|6620.7|6605.7|6620.7|6605.7|6620.6|6605.6|3
1738578990000|2025-02-03 10:36:30|6620.8|6605.8|6621.7|6606.7|6621.7|6606.7|6620.8|6605.8|1
1738579020000|2025-02-03 10:37:00|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738579070000|2025-02-03 10:37:50|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738579100000|2025-02-03 10:38:20|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738579120000|2025-02-03 10:38:40|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738579130000|2025-02-03 10:38:50|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|1
1738579200000|2025-02-03 10:40:00|||||||||1
1738579260000|2025-02-03 10:41:00|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|0
1738579270000|2025-02-03 10:41:10|6620.8|6605.8|6620.8|6605.8|6620.8|6605.8|6620.8|6605.8|0
1738579280000|2025-02-03 10:41:20|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|0
1738579290000|2025-02-03 10:41:30|6621.5|6606.5|6621.6|6606.6|6621.6|6606.6|6621.5|6606.5|1
1738579310000|2025-02-03 10:41:50|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738579330000|2025-02-03 10:42:10|||||||||1
1738579380000|2025-02-03 10:43:00|6621.6|6606.6|6620.7|6605.7|6621.6|6606.6|6620.7|6605.7|1
1738579390000|2025-02-03 10:43:10|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|0
1738579440000|2025-02-03 10:44:00|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|3
1738579450000|2025-02-03 10:44:10|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|6622.7|6607.7|3
1738579460000|2025-02-03 10:44:20|6623.1|6608.1|6626.3|6611.3|6626.3|6611.3|6623.1|6608.1|12
1738579470000|2025-02-03 10:44:30|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|1
1738579480000|2025-02-03 10:44:40|6624.7|6609.7|6624.3|6609.3|6624.7|6609.7|6624.3|6609.3|0
1738579510000|2025-02-03 10:45:10|||||||||2
1738579520000|2025-02-03 10:45:20|||||||||1
1738579530000|2025-02-03 10:45:30|||||||||1
1738579650000|2025-02-03 10:47:30|||||||||12
1738579660000|2025-02-03 10:47:40|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|0
1738579700000|2025-02-03 10:48:20|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|2
1738579710000|2025-02-03 10:48:30|||||||||1
1738579740000|2025-02-03 10:49:00|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|0
1738579850000|2025-02-03 10:50:50|||||||||1
1738579900000|2025-02-03 10:51:40|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|1
1738579910000|2025-02-03 10:51:50|6624|6609|6622.7|6607.7|6624|6609|6622.7|6607.7|1
1738579920000|2025-02-03 10:52:00|6622.2|6607.2|6621.8|6606.8|6622.2|6607.2|6621.8|6606.8|0
1738579940000|2025-02-03 10:52:20|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|0
1738579970000|2025-02-03 10:52:50|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|0
1738579980000|2025-02-03 10:53:00|||||||||2
1738579990000|2025-02-03 10:53:10|6621.7|6606.7|6621.7|6606.7|6622.1|6607.1|6621.7|6606.7|4
1738580010000|2025-02-03 10:53:30|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|0
1738580020000|2025-02-03 10:53:40|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|6621.7|6606.7|2
1738580090000|2025-02-03 10:54:50|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|6620.6|6605.6|1
1738580100000|2025-02-03 10:55:00|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|0
1738580110000|2025-02-03 10:55:10|6619.8|6604.8|6620.2|6605.2|6620.2|6605.2|6619.8|6604.8|0
1738580230000|2025-02-03 10:57:10|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|0
1738580240000|2025-02-03 10:57:20|6620.2|6605.2|6620.8|6605.8|6622.3|6607.3|6620.2|6605.2|8
1738580250000|2025-02-03 10:57:30|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|6621.3|6606.3|0
1738580260000|2025-02-03 10:57:40|6621.7|6606.7|6622.8|6607.8|6622.8|6607.8|6621.7|6606.7|2
1738580270000|2025-02-03 10:57:50|6622.3|6607.3|6621.8|6606.8|6622.3|6607.3|6621.7|6606.7|0
1738580280000|2025-02-03 10:58:00|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|0
1738580300000|2025-02-03 10:58:20|6625.1|6610.1|6625.1|6610.1|6625.1|6610.1|6625.1|6610.1|9
1738580310000|2025-02-03 10:58:30|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|0
1738580360000|2025-02-03 10:59:20|6622.7|6607.7|6622.8|6607.8|6622.8|6607.8|6622.7|6607.7|0
1738580370000|2025-02-03 10:59:30|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|6623.7|6608.7|0
1738580390000|2025-02-03 10:59:50|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|6623.6|6608.6|0
1738580400000|2025-02-03 11:00:00|6623.7|6608.7|6624.7|6609.7|6624.7|6609.7|6623.7|6608.7|3
1738580410000|2025-02-03 11:00:10|6624.6|6609.6|6624.7|6609.7|6624.7|6609.7|6624.6|6609.6|0
1738580420000|2025-02-03 11:00:20|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|0
1738580440000|2025-02-03 11:00:40|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|6624.8|6609.8|0
1738580450000|2025-02-03 11:00:50|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|0
1738580460000|2025-02-03 11:01:00|6624.4|6609.4|6627.7|6612.7|6629.2|6614.2|6624.4|6609.4|28
1738580470000|2025-02-03 11:01:10|6628.8|6613.8|6627.7|6612.7|6628.8|6613.8|6627.3|6612.3|7
1738580480000|2025-02-03 11:01:20|6628.2|6613.2|6628.4|6613.4|6628.4|6613.4|6628.2|6613.2|1
1738580500000|2025-02-03 11:01:40|6629.2|6614.2|6629.6|6614.6|6629.7|6614.7|6629.1|6614.1|1
1738580510000|2025-02-03 11:01:50|6629.7|6614.7|6629.6|6614.6|6629.7|6614.7|6629.6|6614.6|0
1738580520000|2025-02-03 11:02:00|6629.2|6614.2|6629.2|6614.2|6629.2|6614.2|6629.2|6614.2|0
1738580530000|2025-02-03 11:02:10|6628.2|6613.2|6627.8|6612.8|6628.7|6613.7|6627.7|6612.7|0
1738580540000|2025-02-03 11:02:20|6627.6|6612.6|6628.8|6613.8|6628.8|6613.8|6627.6|6612.6|4
1738580550000|2025-02-03 11:02:30|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|6628.6|6613.6|2
1738580560000|2025-02-03 11:02:40|6627.8|6612.8|6627.7|6612.7|6627.8|6612.8|6627.7|6612.7|1
1738580570000|2025-02-03 11:02:50|6626.8|6611.8|6626.8|6611.8|6626.8|6611.8|6626.8|6611.8|0
1738580580000|2025-02-03 11:03:00|6626.6|6611.6|6624.8|6609.8|6626.6|6611.6|6624.8|6609.8|0
1738580600000|2025-02-03 11:03:20|6624.4|6609.4|6625.1|6610.1|6625.1|6610.1|6624.4|6609.4|1
1738580610000|2025-02-03 11:03:30|6625.2|6610.2|6625.2|6610.2|6625.7|6610.7|6625.2|6610.2|3
1738580620000|2025-02-03 11:03:40|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|6624.7|6609.7|0
1738580630000|2025-02-03 11:03:50|6624.6|6609.6|6624.2|6609.2|6624.6|6609.6|6624.2|6609.2|0
1738580650000|2025-02-03 11:04:10|6623.8|6608.8|6622.7|6607.7|6623.8|6608.8|6622.7|6607.7|1
1738580660000|2025-02-03 11:04:20|6622.8|6607.8|6622.5|6607.5|6622.8|6607.8|6622.5|6607.5|5
1738580670000|2025-02-03 11:04:30|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|6621.6|6606.6|0
1738580680000|2025-02-03 11:04:40|6621.2|6606.2|6621.2|6606.2|6621.2|6606.2|6621.2|6606.2|0
1738580690000|2025-02-03 11:04:50|6621.1|6606.1|6620.6|6605.6|6621.1|6606.1|6620.6|6605.6|2
1738580710000|2025-02-03 11:05:10|6620.3|6605.3|6620.3|6605.3|6620.3|6605.3|6619.8|6604.8|0
1738580720000|2025-02-03 11:05:20|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|0
1738580740000|2025-02-03 11:05:40|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|0
1738580750000|2025-02-03 11:05:50|6619.7|6604.7|6620.3|6605.3|6620.3|6605.3|6619.7|6604.7|1
1738580760000|2025-02-03 11:06:00|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|1
1738580770000|2025-02-03 11:06:10|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|0
1738580790000|2025-02-03 11:06:30|6618.9|6603.9|6618.8|6603.8|6618.9|6603.9|6618.8|6603.8|3
1738580800000|2025-02-03 11:06:40|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|0
1738580810000|2025-02-03 11:06:50|6617.2|6602.2|6617.8|6602.8|6617.8|6602.8|6617.2|6602.2|3
1738580820000|2025-02-03 11:07:00|6617.7|6602.7|6618.1|6603.1|6618.2|6603.2|6617.7|6602.7|0
1738580830000|2025-02-03 11:07:10|6618.2|6603.2|6618.2|6603.2|6618.2|6603.2|6618.2|6603.2|0
1738580840000|2025-02-03 11:07:20|6618.3|6603.3|6619.1|6604.1|6619.1|6604.1|6618.2|6603.2|1
1738580850000|2025-02-03 11:07:30|6618.2|6603.2|6618.2|6603.2|6618.3|6603.3|6618.2|6603.2|0
1738580880000|2025-02-03 11:08:00|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|0
1738580920000|2025-02-03 11:08:40|6616.9|6601.9|6617.3|6602.3|6617.3|6602.3|6616.9|6601.9|0
1738580930000|2025-02-03 11:08:50|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|6617.3|6602.3|2
1738580940000|2025-02-03 11:09:00|6618.6|6603.6|6618.8|6603.8|6618.8|6603.8|6618.6|6603.6|1
1738580950000|2025-02-03 11:09:10|6618.7|6603.7|6617.8|6602.8|6618.7|6603.7|6617.8|6602.8|0
1738580970000|2025-02-03 11:09:30|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|0
1738580980000|2025-02-03 11:09:40|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|6617.8|6602.8|0
1738580990000|2025-02-03 11:09:50|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|0
1738581000000|2025-02-03 11:10:00|6617.4|6602.4|6618.3|6603.3|6618.3|6603.3|6617.4|6602.4|1
1738581010000|2025-02-03 11:10:10|||||||||1
1738581020000|2025-02-03 11:10:20|6617.9|6602.9|6618.3|6603.3|6618.3|6603.3|6617.9|6602.9|1
1738581030000|2025-02-03 11:10:30|6618.4|6603.4|6618.3|6603.3|6618.4|6603.4|6618.3|6603.3|2
1738581040000|2025-02-03 11:10:40|6617.9|6602.9|6618.3|6603.3|6618.3|6603.3|6617.9|6602.9|2
1738581050000|2025-02-03 11:10:50|6617.4|6602.4|6617.3|6602.3|6617.4|6602.4|6617.3|6602.3|3
1738581070000|2025-02-03 11:11:10|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|6617.4|6602.4|1
1738581100000|2025-02-03 11:11:40|6616.9|6601.9|6617.3|6602.3|6617.4|6602.4|6616.9|6601.9|1
1738581110000|2025-02-03 11:11:50|6616.9|6601.9|6617.4|6602.4|6617.4|6602.4|6616.9|6601.9|1
1738581150000|2025-02-03 11:12:30|6617.8|6602.8|6617.8|6602.8|6617.9|6602.9|6617.8|6602.8|1
1738581160000|2025-02-03 11:12:40|6617.9|6602.9|6618.3|6603.3|6618.4|6603.4|6617.4|6602.4|0
1738581170000|2025-02-03 11:12:50|6617.4|6602.4|6618.4|6603.4|6618.4|6603.4|6617.4|6602.4|4
1738581180000|2025-02-03 11:13:00|6618.3|6603.3|6618.3|6603.3|6618.4|6603.4|6618.3|6603.3|9
1738581190000|2025-02-03 11:13:10|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|6617.9|6602.9|1
1738581200000|2025-02-03 11:13:20|6618.3|6603.3|6618.4|6603.4|6618.4|6603.4|6618.3|6603.3|9
1738581210000|2025-02-03 11:13:30|||||||||2
1738581240000|2025-02-03 11:14:00|6618.8|6603.8|6617.8|6602.8|6618.8|6603.8|6617.8|6602.8|4
1738581260000|2025-02-03 11:14:20|6617.4|6602.4|6619.3|6604.3|6619.3|6604.3|6617.4|6602.4|4
1738581270000|2025-02-03 11:14:30|6618.8|6603.8|6619.3|6604.3|6619.3|6604.3|6618.8|6603.8|0
1738581280000|2025-02-03 11:14:40|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|0
1738581300000|2025-02-03 11:15:00|6618.4|6603.4|6616.7|6601.7|6618.4|6603.4|6616.7|6601.7|4
1738581310000|2025-02-03 11:15:10|6616.3|6601.3|6616.3|6601.3|6616.3|6601.3|6616.3|6601.3|1
1738581320000|2025-02-03 11:15:20|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|2
1738581330000|2025-02-03 11:15:30|6617.4|6602.4|6618.9|6603.9|6618.9|6603.9|6617.4|6602.4|1
1738581340000|2025-02-03 11:15:40|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|0
1738581370000|2025-02-03 11:16:10|6618.3|6603.3|6617.9|6602.9|6618.3|6603.3|6617.9|6602.9|1
1738581390000|2025-02-03 11:16:30|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|6618.3|6603.3|0
1738581400000|2025-02-03 11:16:40|6617.9|6602.9|6616.7|6601.7|6617.9|6602.9|6616.7|6601.7|2
1738581410000|2025-02-03 11:16:50|||||||||1
1738581420000|2025-02-03 11:17:00|6616.4|6601.4|6616.4|6601.4|6616.4|6601.4|6616.4|6601.4|1
1738581450000|2025-02-03 11:17:30|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|6616.9|6601.9|0
1738581480000|2025-02-03 11:18:00|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|6617.3|6602.3|0
1738581490000|2025-02-03 11:18:10|6617.1|6602.1|6616.2|6601.2|6617.1|6602.1|6616.2|6601.2|7
1738581500000|2025-02-03 11:18:20|6617.2|6602.2|6617.2|6602.2|6617.2|6602.2|6617.2|6602.2|5
1738581520000|2025-02-03 11:18:40|6617.4|6602.4|6619.3|6604.3|6619.3|6604.3|6617.2|6602.2|5
1738581530000|2025-02-03 11:18:50|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|0
1738581540000|2025-02-03 11:19:00|6620.4|6605.4|6619.8|6604.8|6620.4|6605.4|6619.8|6604.8|1
1738581580000|2025-02-03 11:19:40|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|0
1738581590000|2025-02-03 11:19:50|||||||||2
1738581620000|2025-02-03 11:20:20|6619.3|6604.3|6619.2|6604.2|6619.3|6604.3|6619.2|6604.2|1
1738581650000|2025-02-03 11:20:50|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|6618.4|6603.4|2
1738581670000|2025-02-03 11:21:10|6618.8|6603.8|6619.3|6604.3|6619.3|6604.3|6618.8|6603.8|1
1738581680000|2025-02-03 11:21:20|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|0
1738581690000|2025-02-03 11:21:30|6618.8|6603.8|6620.6|6605.6|6620.6|6605.6|6618.8|6603.8|4
1738581700000|2025-02-03 11:21:40|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|0
1738581710000|2025-02-03 11:21:50|6619.7|6604.7|6619.6|6604.6|6619.7|6604.7|6619.6|6604.6|0
1738581740000|2025-02-03 11:22:20|||||||||1
1738581780000|2025-02-03 11:23:00|6619.1|6604.1|6618.7|6603.7|6619.1|6604.1|6618.7|6603.7|4
1738581790000|2025-02-03 11:23:10|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|6618.8|6603.8|0
1738581810000|2025-02-03 11:23:30|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|0
1738581900000|2025-02-03 11:25:00|6620|6605|6619.2|6604.2|6620.2|6605.2|6619.2|6604.2|4
1738581920000|2025-02-03 11:25:20|||||||||3
1738581940000|2025-02-03 11:25:40|6620.2|6605.2|6620.1|6605.1|6620.2|6605.2|6620.1|6605.1|0
1738581960000|2025-02-03 11:26:00|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|6619.2|6604.2|0
1738581980000|2025-02-03 11:26:20|||||||||15
1738581990000|2025-02-03 11:26:30|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|3
1738582000000|2025-02-03 11:26:40|||||||||1
1738582030000|2025-02-03 11:27:10|||||||||1
1738582040000|2025-02-03 11:27:20|||||||||1
1738582070000|2025-02-03 11:27:50|6619.6|6604.6|6619.2|6604.2|6619.6|6604.6|6619.2|6604.2|2
1738582090000|2025-02-03 11:28:10|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|2
1738582100000|2025-02-03 11:28:20|6619.8|6604.8|6619.9|6604.9|6619.9|6604.9|6619|6604|13
1738582190000|2025-02-03 11:29:50|6620.3|6605.3|6621.2|6606.2|6621.3|6606.3|6620.3|6605.3|2
1738582210000|2025-02-03 11:30:10|6620.8|6605.8|6620.8|6605.8|6620.8|6605.8|6620.8|6605.8|0
1738582230000|2025-02-03 11:30:30|6620.7|6605.7|6620.2|6605.2|6620.7|6605.7|6620.2|6605.2|0
1738582240000|2025-02-03 11:30:40|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|6619.8|6604.8|0
1738582250000|2025-02-03 11:30:50|6619.7|6604.7|6619.8|6604.8|6619.8|6604.8|6619.7|6604.7|1
1738582260000|2025-02-03 11:31:00|6620.7|6605.7|6620.8|6605.8|6620.8|6605.8|6620.7|6605.7|1
1738582270000|2025-02-03 11:31:10|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|6620.7|6605.7|0
1738582290000|2025-02-03 11:31:30|6620.2|6605.2|6620.3|6605.3|6620.4|6605.4|6620.2|6605.2|5
1738582300000|2025-02-03 11:31:40|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|6620.2|6605.2|0
1738582320000|2025-02-03 11:32:00|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|6620.1|6605.1|0
1738582330000|2025-02-03 11:32:10|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|6619.7|6604.7|0
1738582360000|2025-02-03 11:32:40|||||||||1
1738582380000|2025-02-03 11:33:00|6622.3|6607.3|6622.2|6607.2|6622.4|6607.4|6622.2|6607.2|52
1738582390000|2025-02-03 11:33:10|6623|6608|6623.3|6608.3|6623.3|6608.3|6623|6608|14
1738582400000|2025-02-03 11:33:20|6623.4|6608.4|6624.3|6609.3|6624.3|6609.3|6623.4|6608.4|2
1738582410000|2025-02-03 11:33:30|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|6624.4|6609.4|3
1738582420000|2025-02-03 11:33:40|6623.9|6608.9|6623.9|6608.9|6623.9|6608.9|6623.9|6608.9|0
1738582430000|2025-02-03 11:33:50|6623.4|6608.4|6623.4|6608.4|6623.4|6608.4|6623.4|6608.4|1
1738582440000|2025-02-03 11:34:00|6623.5|6608.5|6624|6609|6624|6609|6623.5|6608.5|0
1738582450000|2025-02-03 11:34:10|||||||||1
1738582470000|2025-02-03 11:34:30|6623.8|6608.8|6623.8|6608.8|6623.8|6608.8|6623.8|6608.8|1
1738582500000|2025-02-03 11:35:00|6623.9|6608.9|6624.4|6609.4|6624.4|6609.4|6623.9|6608.9|0
1738582510000|2025-02-03 11:35:10|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|0
1738582630000|2025-02-03 11:37:10|6623.8|6608.8|6623.7|6608.7|6623.8|6608.8|6623.7|6608.7|3
1738582650000|2025-02-03 11:37:30|6622.4|6607.4|6621.5|6606.5|6622.4|6607.4|6621.5|6606.5|1
1738582690000|2025-02-03 11:38:10|||||||||1
1738582730000|2025-02-03 11:38:50|6622.8|6607.8|6622.9|6607.9|6622.9|6607.9|6622.8|6607.8|2
1738582740000|2025-02-03 11:39:00|6623.4|6608.4|6623.4|6608.4|6623.4|6608.4|6623.4|6608.4|0
1738582760000|2025-02-03 11:39:20|6623.3|6608.3|6623.4|6608.4|6623.4|6608.4|6623.3|6608.3|0
1738582770000|2025-02-03 11:39:30|||||||||1
1738582890000|2025-02-03 11:41:30|6623.3|6608.3|6622.4|6607.4|6623.3|6608.3|6622.4|6607.4|0
1738582930000|2025-02-03 11:42:10|6622.9|6607.9|6623.3|6608.3|6623.3|6608.3|6622.9|6607.9|1
1738582950000|2025-02-03 11:42:30|6622.9|6607.9|6622.9|6607.9|6622.9|6607.9|6622.9|6607.9|0
1738583020000|2025-02-03 11:43:40|6623.3|6608.3|6622.9|6607.9|6623.3|6608.3|6622.9|6607.9|3
1738583050000|2025-02-03 11:44:10|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|6624.3|6609.3|1
1738583070000|2025-02-03 11:44:30|6623.9|6608.9|6623.9|6608.9|6623.9|6608.9|6623.9|6608.9|0
1738583100000|2025-02-03 11:45:00|6624.4|6609.4|6625.4|6610.4|6625.4|6610.4|6624.4|6609.4|5
1738583150000|2025-02-03 11:45:50|6625.5|6610.5|6625.5|6610.5|6625.5|6610.5|6625.5|6610.5|0
1738583160000|2025-02-03 11:46:00|6626.3|6611.3|6626.5|6611.5|6626.5|6611.5|6626.3|6611.3|5
1738583200000|2025-02-03 11:46:40|6626.6|6611.6|6627.5|6612.5|6627.9|6612.9|6626.6|6611.6|4
1738583210000|2025-02-03 11:46:50|6627|6612|6627|6612|6627|6612|6627|6612|7
1738583230000|2025-02-03 11:47:10|6626.8|6611.8|6626.5|6611.5|6626.8|6611.8|6626.5|6611.5|0
1738583280000|2025-02-03 11:48:00|6626.4|6611.4|6626.3|6611.3|6626.4|6611.4|6626.3|6611.3|0
1738583290000|2025-02-03 11:48:10|6626|6611|6626|6611|6626|6611|6626|6611|0
1738583340000|2025-02-03 11:49:00|6625.8|6610.8|6625.5|6610.5|6625.8|6610.8|6625.4|6610.4|1
1738583350000|2025-02-03 11:49:10|6626|6611|6625.4|6610.4|6626|6611|6625.4|6610.4|1
1738583380000|2025-02-03 11:49:40|6624.5|6609.5|6624.4|6609.4|6624.5|6609.5|6624.4|6609.4|1
1738583410000|2025-02-03 11:50:10|6624.3|6609.3|6623.5|6608.5|6624.3|6609.3|6623.5|6608.5|0
1738583420000|2025-02-03 11:50:20|6624.4|6609.4|6626|6611|6626|6611|6624.4|6609.4|4
1738583440000|2025-02-03 11:50:40|6625.9|6610.9|6625.5|6610.5|6625.9|6610.9|6625.5|6610.5|0
1738583500000|2025-02-03 11:51:40|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|6625.4|6610.4|1
1738583510000|2025-02-03 11:51:50|6625.3|6610.3|6624.9|6609.9|6625.3|6610.3|6624.9|6609.9|0
1738583530000|2025-02-03 11:52:10|6627.8|6612.8|6628.4|6613.4|6628.5|6613.5|6627.4|6612.4|12
1738583560000|2025-02-03 11:52:40|6628.3|6613.3|6627.4|6612.4|6628.3|6613.3|6627.4|6612.4|1
1738583570000|2025-02-03 11:52:50|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|6627.9|6612.9|0
1738583580000|2025-02-03 11:53:00|6628|6613|6627.4|6612.4|6628|6613|6627.4|6612.4|0
1738583620000|2025-02-03 11:53:40|6627.8|6612.8|6627.8|6612.8|6627.8|6612.8|6627.8|6612.8|3
1738583630000|2025-02-03 11:53:50|6627.4|6612.4|6627.3|6612.3|6627.4|6612.4|6627.3|6612.3|0
1738583640000|2025-02-03 11:54:00|6627.4|6612.4|6627.3|6612.3|6627.4|6612.4|6627.3|6612.3|0
1738583660000|2025-02-03 11:54:20|||||||||2
1738583700000|2025-02-03 11:55:00|6626.8|6611.8|6626.3|6611.3|6626.8|6611.8|6626.3|6611.3|0
1738583720000|2025-02-03 11:55:20|||||||||1
1738583730000|2025-02-03 11:55:30|6625.4|6610.4|6625.3|6610.3|6625.4|6610.4|6625.3|6610.3|3
1738583740000|2025-02-03 11:55:40|6625.8|6610.8|6625.8|6610.8|6625.8|6610.8|6625.8|6610.8|5
1738583750000|2025-02-03 11:55:50|6625.9|6610.9|6626.3|6611.3|6626.3|6611.3|6625.9|6610.9|1
1738583760000|2025-02-03 11:56:00|6625.8|6610.8|6625.3|6610.3|6625.8|6610.8|6625.3|6610.3|11
1738583770000|2025-02-03 11:56:10|6623.6|6608.6|6623.3|6608.3|6623.6|6608.6|6623.3|6608.3|1
1738583780000|2025-02-03 11:56:20|||||||||1
1738583790000|2025-02-03 11:56:30|||||||||1
1738583800000|2025-02-03 11:56:40|||||||||2
1738583810000|2025-02-03 11:56:50|||||||||1
1738583820000|2025-02-03 11:57:00|6624.2|6609.2|6624.3|6609.3|6624.3|6609.3|6624.2|6609.2|7
1738583830000|2025-02-03 11:57:10|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|6623.3|6608.3|1
1738583850000|2025-02-03 11:57:30|||||||||1
1738583880000|2025-02-03 11:58:00|||||||||1
1738583890000|2025-02-03 11:58:10|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|6622.8|6607.8|0
1738583930000|2025-02-03 11:58:50|6623.3|6608.3|6623.2|6608.2|6623.3|6608.3|6623.2|6608.2|2
1738583990000|2025-02-03 11:59:50|||||||||3
1738584000000|2025-02-03 12:00:00|6624.1|6609.1|6623.7|6608.7|6624.1|6609.1|6623.7|6608.7|11
1738584010000|2025-02-03 12:00:10|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|6624.2|6609.2|0
1738584020000|2025-02-03 12:00:20|6624.3|6609.3|6624.2|6609.2|6624.3|6609.3|6624.2|6609.2|0
1738584030000|2025-02-03 12:00:30|6624.3|6609.3|6625.3|6610.3|6625.3|6610.3|6624.3|6609.3|14
1738584040000|2025-02-03 12:00:40|6625.8|6610.8|6624.7|6609.7|6625.8|6610.8|6624.7|6609.7|5
1738584050000|2025-02-03 12:00:50|6624.6|6609.6|6624.3|6609.3|6624.6|6609.6|6624.2|6609.2|1
1738584060000|2025-02-03 12:01:00|6624.2|6609.2|6624.3|6609.3|6624.3|6609.3|6624.2|6609.2|0
1738584070000|2025-02-03 12:01:10|6624.2|6609.2|6624.7|6609.7|6624.7|6609.7|6624.2|6609.2|0
1738584090000|2025-02-03 12:01:30|6624.6|6609.6|6624.7|6609.7|6624.7|6609.7|6624.6|6609.6|0
1738584100000|2025-02-03 12:01:40|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|6624.6|6609.6|0
1738584120000|2025-02-03 12:02:00|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|6624.1|6609.1|0
1738584160000|2025-02-03 12:02:40|6624.2|6609.2|6624.1|6609.1|6624.2|6609.2|6624.1|6609.1|2
1738584170000|2025-02-03 12:02:50|6624.2|6609.2|6634.8|6619.8|6634.9|6619.9|6624.1|6609.1|22
1738584180000|2025-02-03 12:03:00|6633.1|6618.1|6632.8|6617.8|6633.1|6618.1|6632.8|6617.8|4
1738584190000|2025-02-03 12:03:10|||||||||1
1738584200000|2025-02-03 12:03:20|6631.8|6616.8|6631.5|6616.5|6632.3|6617.3|6631.4|6616.4|6
1738584210000|2025-02-03 12:03:30|6631.4|6616.4|6630.9|6615.9|6631.4|6616.4|6630.9|6615.9|0
1738584220000|2025-02-03 12:03:40|6631|6616|6631|6616|6631.4|6616.4|6631|6616|0
1738584240000|2025-02-03 12:04:00|6631.4|6616.4|6631.5|6616.5|6631.5|6616.5|6631.4|6616.4|0
1738584270000|2025-02-03 12:04:30|||||||||1
1738584280000|2025-02-03 12:04:40|6631.4|6616.4|6631.5|6616.5|6631.5|6616.5|6631.4|6616.4|0
1738584300000|2025-02-03 12:05:00|6631.4|6616.4|6631.4|6616.4|6631.4|6616.4|6631.4|6616.4|0
1738584340000|2025-02-03 12:05:40|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|10
1738584370000|2025-02-03 12:06:10|6632.3|6617.3|6631.9|6616.9|6632.3|6617.3|6631.9|6616.9|2
1738584380000|2025-02-03 12:06:20|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|6632.4|6617.4|0
1738584390000|2025-02-03 12:06:30|6634.8|6619.8|6636.4|6621.4|6636.4|6621.4|6634.8|6619.8|5
1738584400000|2025-02-03 12:06:40|6636.3|6621.3|6636.4|6621.4|6636.4|6621.4|6635.9|6620.9|2
1738584410000|2025-02-03 12:06:50|6635.9|6620.9|6637.1|6622.1|6637.3|6622.3|6635.5|6620.5|37
1738584420000|2025-02-03 12:07:00|6637.2|6622.2|6638.1|6623.1|6638.1|6623.1|6637.2|6622.2|0
1738584430000|2025-02-03 12:07:10|6638|6623|6637.6|6622.6|6638|6623|6637.6|6622.6|0
1738584450000|2025-02-03 12:07:30|6637.1|6622.1|6637.1|6622.1|6637.1|6622.1|6637.1|6622.1|0
1738584460000|2025-02-03 12:07:40|||||||||1
1738584470000|2025-02-03 12:07:50|6637|6622|6636.6|6621.6|6637|6622|6636.6|6621.6|0
1738584490000|2025-02-03 12:08:10|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|0
1738584500000|2025-02-03 12:08:20|6637.1|6622.1|6637.1|6622.1|6637.1|6622.1|6637.1|6622.1|3
1738584510000|2025-02-03 12:08:30|||||||||1
1738584520000|2025-02-03 12:08:40|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|0
1738584540000|2025-02-03 12:09:00|6637.5|6622.5|6637.1|6622.1|6637.5|6622.5|6637.1|6622.1|0
1738584550000|2025-02-03 12:09:10|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|0
1738584560000|2025-02-03 12:09:20|6637.5|6622.5|6637.1|6622.1|6637.5|6622.5|6637.1|6622.1|1
1738584570000|2025-02-03 12:09:30|||||||||1
1738584590000|2025-02-03 12:09:50|6637|6622|6636.6|6621.6|6637|6622|6636.6|6621.6|0
1738584640000|2025-02-03 12:10:40|||||||||1
1738584650000|2025-02-03 12:10:50|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|6637.6|6622.6|3
1738584680000|2025-02-03 12:11:20|||||||||1
1738584690000|2025-02-03 12:11:30|||||||||1
1738584700000|2025-02-03 12:11:40|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|6638.6|6623.6|3
1738584720000|2025-02-03 12:12:00|6639.4|6624.4|6640.8|6625.8|6640.8|6625.8|6639.4|6624.4|7
1738584730000|2025-02-03 12:12:10|6642.5|6627.5|6643|6628|6643|6628|6642.5|6627.5|2
1738584740000|2025-02-03 12:12:20|6640.6|6625.6|6640.1|6625.1|6640.6|6625.6|6640.1|6625.1|4
1738584760000|2025-02-03 12:12:40|6639.5|6624.5|6639|6624|6639.5|6624.5|6639|6624|2
1738584780000|2025-02-03 12:13:00|6638|6623|6638.1|6623.1|6638.1|6623.1|6638|6623|0
1738584810000|2025-02-03 12:13:30|6637.6|6622.6|6637.1|6622.1|6637.6|6622.6|6636.6|6621.6|1
1738584880000|2025-02-03 12:14:40|6635.6|6620.6|6635.6|6620.6|6635.6|6620.6|6635.6|6620.6|0
1738584900000|2025-02-03 12:15:00|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|1
1738584910000|2025-02-03 12:15:10|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|6636.1|6621.1|0
1738584950000|2025-02-03 12:15:50|6635.6|6620.6|6635.6|6620.6|6635.6|6620.6|6635.6|6620.6|0
1738584970000|2025-02-03 12:16:10|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|0
1738585000000|2025-02-03 12:16:40|6635|6620|6634.1|6619.1|6635|6620|6634.1|6619.1|0
1738585020000|2025-02-03 12:17:00|6633.6|6618.6|6633.7|6618.7|6633.7|6618.7|6633.6|6618.6|1
1738585030000|2025-02-03 12:17:10|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|0
1738585060000|2025-02-03 12:17:40|6634.3|6619.3|6635.6|6620.6|6635.6|6620.6|6634.3|6619.3|3
1738585080000|2025-02-03 12:18:00|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|2
1738585100000|2025-02-03 12:18:20|6636.7|6621.7|6636.7|6621.7|6636.7|6621.7|6636.7|6621.7|0
1738585110000|2025-02-03 12:18:30|6637.1|6622.1|6637.1|6622.1|6637.6|6622.6|6637.1|6622.1|1
1738585130000|2025-02-03 12:18:50|6636.6|6621.6|6636.1|6621.1|6636.6|6621.6|6636.1|6621.1|2
1738585150000|2025-02-03 12:19:10|6636.7|6621.7|6637.7|6622.7|6637.7|6622.7|6636.3|6621.3|5
1738585160000|2025-02-03 12:19:20|6638.7|6623.7|6638.1|6623.1|6638.7|6623.7|6638.1|6623.1|1
1738585170000|2025-02-03 12:19:30|6638.6|6623.6|6640.2|6625.2|6640.2|6625.2|6638.6|6623.6|3
1738585190000|2025-02-03 12:19:50|6639.6|6624.6|6639.7|6624.7|6639.7|6624.7|6639.6|6624.6|5
1738585200000|2025-02-03 12:20:00|6643.2|6628.2|6643.2|6628.2|6643.2|6628.2|6643.2|6628.2|2
1738585210000|2025-02-03 12:20:10|6643.6|6628.6|6644.1|6629.1|6644.1|6629.1|6643.6|6628.6|1
1738585220000|2025-02-03 12:20:20|6643.7|6628.7|6647.1|6632.1|6647.1|6632.1|6643.7|6628.7|1
1738585230000|2025-02-03 12:20:30|6646.2|6631.2|6645.7|6630.7|6646.2|6631.2|6645.7|6630.7|2
1738585240000|2025-02-03 12:20:40|||||||||1
1738585270000|2025-02-03 12:21:10|6645.2|6630.2|6645.3|6630.3|6645.7|6630.7|6644.8|6629.8|3
1738585280000|2025-02-03 12:21:20|6645.8|6630.8|6645.8|6630.8|6645.8|6630.8|6645.8|6630.8|1
1738585290000|2025-02-03 12:21:30|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|0
1738585300000|2025-02-03 12:21:40|6645.8|6630.8|6643.3|6628.3|6645.8|6630.8|6643.3|6628.3|1
1738585310000|2025-02-03 12:21:50|6643.2|6628.2|6642.3|6627.3|6643.2|6628.2|6642.3|6627.3|1
1738585320000|2025-02-03 12:22:00|6642.2|6627.2|6642.2|6627.2|6642.3|6627.3|6642.2|6627.2|0
1738585330000|2025-02-03 12:22:10|6642.3|6627.3|6642.3|6627.3|6642.3|6627.3|6642.3|6627.3|1
1738585360000|2025-02-03 12:22:40|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|6642.7|6627.7|0
1738585390000|2025-02-03 12:23:10|6643.1|6628.1|6644.8|6629.8|6644.8|6629.8|6643.1|6628.1|16
1738585400000|2025-02-03 12:23:20|||||||||1
1738585410000|2025-02-03 12:23:30|||||||||3
1738585420000|2025-02-03 12:23:40|||||||||3
1738585430000|2025-02-03 12:23:50|||||||||1
1738585450000|2025-02-03 12:24:10|||||||||5
1738585460000|2025-02-03 12:24:20|6648.3|6633.3|6647.3|6632.3|6648.3|6633.3|6647.3|6632.3|2
1738585480000|2025-02-03 12:24:40|6647.7|6632.7|6647.2|6632.2|6647.7|6632.7|6647.2|6632.2|3
1738585500000|2025-02-03 12:25:00|6646.2|6631.2|6646.3|6631.3|6646.3|6631.3|6646.2|6631.2|0
1738585520000|2025-02-03 12:25:20|6646.2|6631.2|6645.3|6630.3|6646.2|6631.2|6645.3|6630.3|0
1738585530000|2025-02-03 12:25:30|6642.2|6627.2|6640.3|6625.3|6642.2|6627.2|6640.3|6625.3|1
1738585540000|2025-02-03 12:25:40|6641.2|6626.2|6641.3|6626.3|6641.3|6626.3|6641.2|6626.2|1
1738585550000|2025-02-03 12:25:50|6641.5|6626.5|6642.4|6627.4|6642.4|6627.4|6641.5|6626.5|0
1738585560000|2025-02-03 12:26:00|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|0
1738585570000|2025-02-03 12:26:10|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|6641.8|6626.8|0
1738585580000|2025-02-03 12:26:20|6640.7|6625.7|6640.8|6625.8|6640.8|6625.8|6640.7|6625.7|2
1738585630000|2025-02-03 12:27:10|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|6640.7|6625.7|0
1738585770000|2025-02-03 12:29:30|6643.7|6628.7|6643.3|6628.3|6643.7|6628.7|6643.2|6628.2|22
1738585820000|2025-02-03 12:30:20|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|1
1738585840000|2025-02-03 12:30:40|6646|6631|6646.3|6631.3|6646.3|6631.3|6646|6631|61
1738585860000|2025-02-03 12:31:00|6646.7|6631.7|6645.3|6630.3|6646.7|6631.7|6644.7|6629.7|8
1738585870000|2025-02-03 12:31:10|6644.8|6629.8|6645.8|6630.8|6645.8|6630.8|6644.8|6629.8|1
1738585920000|2025-02-03 12:32:00|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|0
1738585940000|2025-02-03 12:32:20|6646.2|6631.2|6644.8|6629.8|6646.2|6631.2|6644.2|6629.2|8
1738585950000|2025-02-03 12:32:30|6644.9|6629.9|6645.7|6630.7|6645.7|6630.7|6644.9|6629.9|0
1738585960000|2025-02-03 12:32:40|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|2
1738585970000|2025-02-03 12:32:50|6645.3|6630.3|6644.2|6629.2|6645.3|6630.3|6644.2|6629.2|0
1738585980000|2025-02-03 12:33:00|6644.4|6629.4|6645.7|6630.7|6645.7|6630.7|6644.4|6629.4|2
1738586000000|2025-02-03 12:33:20|6645.8|6630.8|6645.8|6630.8|6645.8|6630.8|6645.8|6630.8|0
1738586010000|2025-02-03 12:33:30|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|0
1738586020000|2025-02-03 12:33:40|||||||||1
1738586030000|2025-02-03 12:33:50|6645.3|6630.3|6645.7|6630.7|6645.7|6630.7|6645.3|6630.3|0
1738586040000|2025-02-03 12:34:00|6645.2|6630.2|6645.7|6630.7|6645.7|6630.7|6645.2|6630.2|0
1738586070000|2025-02-03 12:34:30|6645.2|6630.2|6645.2|6630.2|6645.3|6630.3|6645.2|6630.2|0
1738586080000|2025-02-03 12:34:40|6645.3|6630.3|6645.2|6630.2|6645.3|6630.3|6645.2|6630.2|0
1738586090000|2025-02-03 12:34:50|6645.3|6630.3|6645.2|6630.2|6645.3|6630.3|6645.2|6630.2|0
1738586100000|2025-02-03 12:35:00|6645.3|6630.3|6645.2|6630.2|6645.3|6630.3|6645.2|6630.2|0
1738586150000|2025-02-03 12:35:50|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|0
1738586160000|2025-02-03 12:36:00|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|1
1738586180000|2025-02-03 12:36:20|6644.3|6629.3|6644.3|6629.3|6644.3|6629.3|6644.3|6629.3|0
1738586200000|2025-02-03 12:36:40|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|6644.7|6629.7|0
1738586220000|2025-02-03 12:37:00|6644.3|6629.3|6644.3|6629.3|6644.3|6629.3|6644.3|6629.3|0
1738586340000|2025-02-03 12:39:00|6644.4|6629.4|6646.6|6631.6|6646.7|6631.7|6644.4|6629.4|7
1738586350000|2025-02-03 12:39:10|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|6645.2|6630.2|0
1738586370000|2025-02-03 12:39:30|6646.2|6631.2|6645.7|6630.7|6646.3|6631.3|6645.7|6630.7|2
1738586380000|2025-02-03 12:39:40|6646.2|6631.2|6646.3|6631.3|6646.3|6631.3|6646.2|6631.2|3
1738586400000|2025-02-03 12:40:00|6645.3|6630.3|6645.9|6630.9|6645.9|6630.9|6645.3|6630.3|0
1738586440000|2025-02-03 12:40:40|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|0
1738586460000|2025-02-03 12:41:00|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|1
1738586490000|2025-02-03 12:41:30|||||||||1
1738586520000|2025-02-03 12:42:00|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|0
1738586540000|2025-02-03 12:42:20|6649.9|6634.9|6652.8|6637.8|6652.8|6637.8|6649.9|6634.9|50
1738586550000|2025-02-03 12:42:30|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|1
1738586560000|2025-02-03 12:42:40|6652.8|6637.8|6652.8|6637.8|6652.8|6637.8|6652.8|6637.8|0
1738586570000|2025-02-03 12:42:50|6652.9|6637.9|6652.9|6637.9|6652.9|6637.9|6652.9|6637.9|2
1738586580000|2025-02-03 12:43:00|6652.8|6637.8|6652.9|6637.9|6653.4|6638.4|6652.8|6637.8|7
1738586590000|2025-02-03 12:43:10|6653.4|6638.4|6654.4|6639.4|6654.4|6639.4|6653.4|6638.4|9
1738586600000|2025-02-03 12:43:20|6652|6637|6653.4|6638.4|6653.9|6638.9|6652|6637|10
1738586610000|2025-02-03 12:43:30|6653.8|6638.8|6653.9|6638.9|6653.9|6638.9|6652.8|6637.8|5
1738586620000|2025-02-03 12:43:40|6652.9|6637.9|6652.8|6637.8|6652.9|6637.9|6652.3|6637.3|8
1738586630000|2025-02-03 12:43:50|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|1
1738586640000|2025-02-03 12:44:00|6652.8|6637.8|6652.8|6637.8|6652.8|6637.8|6652.8|6637.8|4
1738586650000|2025-02-03 12:44:10|||||||||2
1738586660000|2025-02-03 12:44:20|6653.3|6638.3|6656|6641|6656.5|6641.5|6653.3|6638.3|72
1738586670000|2025-02-03 12:44:30|6656.5|6641.5|6654.5|6639.5|6657|6642|6654.5|6639.5|7
1738586680000|2025-02-03 12:44:40|6655|6640|6655|6640|6655|6640|6655|6640|0
1738586690000|2025-02-03 12:44:50|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|6655.5|6640.5|0
1738586700000|2025-02-03 12:45:00|6654.6|6639.6|6654.5|6639.5|6654.6|6639.6|6654.5|6639.5|3
1738586710000|2025-02-03 12:45:10|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|6653.3|6638.3|1
1738586720000|2025-02-03 12:45:20|6654|6639|6654.5|6639.5|6654.5|6639.5|6654|6639|2
1738586730000|2025-02-03 12:45:30|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|6654.4|6639.4|0
1738586750000|2025-02-03 12:45:50|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|6654.5|6639.5|0
1738586760000|2025-02-03 12:46:00|6655.1|6640.1|6655.5|6640.5|6655.5|6640.5|6655|6640|5
1738586770000|2025-02-03 12:46:10|6655|6640|6652.5|6637.5|6655|6640|6652.5|6637.5|5
1738586780000|2025-02-03 12:46:20|6653.5|6638.5|6654.3|6639.3|6654.3|6639.3|6653.5|6638.5|4
1738586790000|2025-02-03 12:46:30|6653.9|6638.9|6653.9|6638.9|6653.9|6638.9|6653.9|6638.9|0
1738586800000|2025-02-03 12:46:40|6654|6639|6653.9|6638.9|6654|6639|6653.9|6638.9|0
1738586820000|2025-02-03 12:47:00|6654.3|6639.3|6654.3|6639.3|6654.3|6639.3|6654.3|6639.3|1
1738586830000|2025-02-03 12:47:10|6653.3|6638.3|6653|6638|6653.3|6638.3|6651.5|6636.5|10
1738586840000|2025-02-03 12:47:20|6652.6|6637.6|6652.5|6637.5|6652.6|6637.6|6652.5|6637.5|1
1738586860000|2025-02-03 12:47:40|6653|6638|6653|6638|6653|6638|6653|6638|1
1738586870000|2025-02-03 12:47:50|6652.1|6637.1|6652|6637|6652.1|6637.1|6652|6637|1
1738586890000|2025-02-03 12:48:10|6651.4|6636.4|6650.5|6635.5|6651.4|6636.4|6650.5|6635.5|4
1738586900000|2025-02-03 12:48:20|6651|6636|6650|6635|6651.5|6636.5|6650|6635|9
1738586910000|2025-02-03 12:48:30|6648.9|6633.9|6648|6633|6648.9|6633.9|6648|6633|8
1738586920000|2025-02-03 12:48:40|6648.5|6633.5|6649.4|6634.4|6649.5|6634.5|6648|6633|25
1738586930000|2025-02-03 12:48:50|6649.5|6634.5|6648.5|6633.5|6649.5|6634.5|6648.5|6633.5|1
1738586950000|2025-02-03 12:49:10|6648|6633|6648|6633|6648|6633|6648|6633|2
1738586960000|2025-02-03 12:49:20|6649|6634|6649|6634|6649|6634|6649|6634|1
1738587010000|2025-02-03 12:50:10|6649.5|6634.5|6650|6635|6650|6635|6649.5|6634.5|2
1738587020000|2025-02-03 12:50:20|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|4
1738587030000|2025-02-03 12:50:30|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|0
1738587040000|2025-02-03 12:50:40|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|0
1738587070000|2025-02-03 12:51:10|6649|6634|6649|6634|6649|6634|6649|6634|4
1738587130000|2025-02-03 12:52:10|6649.5|6634.5|6649.5|6634.5|6650|6635|6649.5|6634.5|1
1738587140000|2025-02-03 12:52:20|6650|6635|6650.5|6635.5|6651|6636|6650|6635|7
1738587150000|2025-02-03 12:52:30|6651|6636|6651|6636|6651|6636|6651|6636|6
1738587160000|2025-02-03 12:52:40|||||||||1
1738587190000|2025-02-03 12:53:10|6650.1|6635.1|6649.5|6634.5|6650.1|6635.1|6649.5|6634.5|2
1738587200000|2025-02-03 12:53:20|||||||||1
1738587210000|2025-02-03 12:53:30|6650|6635|6650|6635|6650|6635|6650|6635|7
1738587220000|2025-02-03 12:53:40|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|6649.5|6634.5|1
1738587240000|2025-02-03 12:54:00|6645.9|6630.9|6646|6631|6646|6631|6645.9|6630.9|52
1738587260000|2025-02-03 12:54:20|6645.9|6630.9|6646|6631|6646|6631|6645.9|6630.9|0
1738587270000|2025-02-03 12:54:30|6645.9|6630.9|6645.9|6630.9|6645.9|6630.9|6645.9|6630.9|0
1738587280000|2025-02-03 12:54:40|6646|6631|6646|6631|6646|6631|6646|6631|1
1738587290000|2025-02-03 12:54:50|6645|6630|6645|6630|6645|6630|6645|6630|1
1738587300000|2025-02-03 12:55:00|6644.9|6629.9|6645|6630|6645|6630|6644.9|6629.9|1
1738587340000|2025-02-03 12:55:40|||||||||2
1738587350000|2025-02-03 12:55:50|6645.5|6630.5|6647.5|6632.5|6647.5|6632.5|6645.5|6630.5|10
1738587370000|2025-02-03 12:56:10|6649.9|6634.9|6649.9|6634.9|6650.1|6635.1|6649.8|6634.8|57
1738587380000|2025-02-03 12:56:20|6650|6635|6649.9|6634.9|6650|6635|6649.9|6634.9|0
1738587410000|2025-02-03 12:56:50|6650|6635|6649.9|6634.9|6650|6635|6649.9|6634.9|1
1738587450000|2025-02-03 12:57:30|6650.3|6635.3|6650|6635|6650.5|6635.5|6650|6635|2
1738587460000|2025-02-03 12:57:40|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|0
1738587470000|2025-02-03 12:57:50|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|1
1738587500000|2025-02-03 12:58:20|6651.8|6636.8|6651.3|6636.3|6652.3|6637.3|6651.2|6636.2|13
1738587510000|2025-02-03 12:58:30|6651.8|6636.8|6649.8|6634.8|6651.8|6636.8|6649.8|6634.8|3
1738587520000|2025-02-03 12:58:40|6649.7|6634.7|6649.8|6634.8|6650.2|6635.2|6649.7|6634.7|1
1738587530000|2025-02-03 12:58:50|6649.7|6634.7|6649.6|6634.6|6649.7|6634.7|6649.6|6634.6|1
1738587540000|2025-02-03 12:59:00|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|2
1738587580000|2025-02-03 12:59:40|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|0
1738587590000|2025-02-03 12:59:50|6649.7|6634.7|6649.6|6634.6|6649.7|6634.7|6649.6|6634.6|1
1738587600000|2025-02-03 13:00:00|6646.5|6631.5|6650.1|6635.1|6650.1|6635.1|6646.3|6631.3|14
1738587610000|2025-02-03 13:00:10|6650.6|6635.6|6652.7|6637.7|6652.7|6637.7|6650.6|6635.6|12
1738587620000|2025-02-03 13:00:20|6654.1|6639.1|6656.6|6641.6|6656.6|6641.6|6654.1|6639.1|14
1738587630000|2025-02-03 13:00:30|6656.1|6641.1|6655.2|6640.2|6656.1|6641.1|6655.2|6640.2|1
1738587640000|2025-02-03 13:00:40|6655.6|6640.6|6657.1|6642.1|6657.1|6642.1|6655.6|6640.6|1
1738587650000|2025-02-03 13:00:50|6656.6|6641.6|6654.9|6639.9|6656.6|6641.6|6654.9|6639.9|6
1738587660000|2025-02-03 13:01:00|6654.1|6639.1|6655.6|6640.6|6657.1|6642.1|6654.1|6639.1|15
1738587670000|2025-02-03 13:01:10|6655.3|6640.3|6657.4|6642.4|6658.3|6643.3|6655.3|6640.3|17
1738587680000|2025-02-03 13:01:20|||||||||4
1738587690000|2025-02-03 13:01:30|6655.9|6640.9|6654.9|6639.9|6655.9|6640.9|6654.9|6639.9|9
1738587700000|2025-02-03 13:01:40|6655.4|6640.4|6653.4|6638.4|6655.4|6640.4|6652.4|6637.4|4
1738587710000|2025-02-03 13:01:50|6653.8|6638.8|6653.4|6638.4|6653.9|6638.9|6653.4|6638.4|4
1738587730000|2025-02-03 13:02:10|6653.2|6638.2|6652.3|6637.3|6653.2|6638.2|6651.9|6636.9|3
1738587740000|2025-02-03 13:02:20|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|6652.4|6637.4|1
1738587750000|2025-02-03 13:02:30|6653.8|6638.8|6653.8|6638.8|6653.8|6638.8|6653.8|6638.8|1
1738587760000|2025-02-03 13:02:40|6653.9|6638.9|6654.4|6639.4|6654.4|6639.4|6653.9|6638.9|1
1738587770000|2025-02-03 13:02:50|6654.3|6639.3|6652.4|6637.4|6654.3|6639.3|6652.4|6637.4|8
1738587780000|2025-02-03 13:03:00|6653.9|6638.9|6656.4|6641.4|6656.4|6641.4|6653.9|6638.9|10
1738587790000|2025-02-03 13:03:10|6657.9|6642.9|6656.4|6641.4|6657.9|6642.9|6656.4|6641.4|29
1738587800000|2025-02-03 13:03:20|6656.9|6641.9|6656.4|6641.4|6656.9|6641.9|6655.4|6640.4|2
1738587810000|2025-02-03 13:03:30|6655.9|6640.9|6657.5|6642.5|6657.5|6642.5|6655.9|6640.9|2
1738587830000|2025-02-03 13:03:50|6657.4|6642.4|6656.4|6641.4|6657.4|6642.4|6655.4|6640.4|75
1738587840000|2025-02-03 13:04:00|6657.4|6642.4|6656.9|6641.9|6657.4|6642.4|6656.9|6641.9|2
1738587850000|2025-02-03 13:04:10|6656.8|6641.8|6656.8|6641.8|6656.9|6641.9|6656.8|6641.8|1
1738587870000|2025-02-03 13:04:30|6657.2|6642.2|6657.4|6642.4|6657.4|6642.4|6657.2|6642.2|2
1738587880000|2025-02-03 13:04:40|6655.6|6640.6|6657.9|6642.9|6657.9|6642.9|6654.6|6639.6|37
1738587890000|2025-02-03 13:04:50|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|2
1738587900000|2025-02-03 13:05:00|6659|6644|6663.4|6648.4|6663.4|6648.4|6659|6644|10
1738587910000|2025-02-03 13:05:10|6662.5|6647.5|6663.5|6648.5|6665.4|6650.4|6662.5|6647.5|34
1738587920000|2025-02-03 13:05:20|6662.6|6647.6|6661.9|6646.9|6662.6|6647.6|6660.9|6645.9|5
1738587930000|2025-02-03 13:05:30|6661.5|6646.5|6663.5|6648.5|6663.5|6648.5|6661.5|6646.5|12
1738587940000|2025-02-03 13:05:40|6663.9|6648.9|6665.4|6650.4|6665.4|6650.4|6663.4|6648.4|16
1738587950000|2025-02-03 13:05:50|||||||||2
1738587960000|2025-02-03 13:06:00|6664.9|6649.9|6665.4|6650.4|6665.4|6650.4|6664.5|6649.5|8
1738587970000|2025-02-03 13:06:10|6664.5|6649.5|6668.5|6653.5|6668.5|6653.5|6664.5|6649.5|1
1738587980000|2025-02-03 13:06:20|6668.4|6653.4|6665.9|6650.9|6668.4|6653.4|6665.4|6650.4|21
1738587990000|2025-02-03 13:06:30|6665.5|6650.5|6668.5|6653.5|6669|6654|6665|6650|21
1738588000000|2025-02-03 13:06:40|6669|6654|6667.5|6652.5|6669.5|6654.5|6667.5|6652.5|3
1738588010000|2025-02-03 13:06:50|6666.9|6651.9|6666.8|6651.8|6666.9|6651.9|6666.8|6651.8|12
1738588020000|2025-02-03 13:07:00|6665.9|6650.9|6665.5|6650.5|6665.9|6650.9|6665.4|6650.4|2
1738588030000|2025-02-03 13:07:10|6668.5|6653.5|6666.9|6651.9|6668.5|6653.5|6666.9|6651.9|23
1738588040000|2025-02-03 13:07:20|6666.4|6651.4|6663.9|6648.9|6666.4|6651.4|6663.9|6648.9|3
1738588050000|2025-02-03 13:07:30|6663.4|6648.4|6663.4|6648.4|6663.5|6648.5|6662.9|6647.9|8
1738588060000|2025-02-03 13:07:40|6662.9|6647.9|6663.4|6648.4|6663.5|6648.5|6662.5|6647.5|20
1738588070000|2025-02-03 13:07:50|6665.9|6650.9|6666|6651|6666|6651|6665.9|6650.9|1
1738588080000|2025-02-03 13:08:00|6666.4|6651.4|6668.4|6653.4|6669.5|6654.5|6666.4|6651.4|25
1738588090000|2025-02-03 13:08:10|6667.9|6652.9|6667.4|6652.4|6667.9|6652.9|6667.4|6652.4|38
1738588100000|2025-02-03 13:08:20|||||||||7
1738588110000|2025-02-03 13:08:30|6669|6654|6670|6655|6670|6655|6669|6654|11
1738588130000|2025-02-03 13:08:50|6671.1|6656.1|6672|6657|6672.5|6657.5|6671.1|6656.1|2
1738588140000|2025-02-03 13:09:00|6671.9|6656.9|6668.9|6653.9|6671.9|6656.9|6668.9|6653.9|8
1738588150000|2025-02-03 13:09:10|6667.4|6652.4|6670.4|6655.4|6670.4|6655.4|6667.4|6652.4|25
1738588160000|2025-02-03 13:09:20|6669.9|6654.9|6669.4|6654.4|6669.9|6654.9|6668.9|6653.9|4
1738588170000|2025-02-03 13:09:30|6668.9|6653.9|6668.9|6653.9|6668.9|6653.9|6668.9|6653.9|1
1738588180000|2025-02-03 13:09:40|6667.8|6652.8|6666.4|6651.4|6667.8|6652.8|6666.3|6651.3|7
1738588210000|2025-02-03 13:10:10|6666.9|6651.9|6663.8|6648.8|6666.9|6651.9|6663.8|6648.8|4
1738588220000|2025-02-03 13:10:20|6663.4|6648.4|6664.8|6649.8|6664.8|6649.8|6663.3|6648.3|10
1738588230000|2025-02-03 13:10:30|6665.9|6650.9|6665.4|6650.4|6666.4|6651.4|6665.4|6650.4|4
1738588240000|2025-02-03 13:10:40|6665.9|6650.9|6665.9|6650.9|6665.9|6650.9|6665.9|6650.9|0
1738588260000|2025-02-03 13:11:00|6666.4|6651.4|6669.9|6654.9|6669.9|6654.9|6666.4|6651.4|25
1738588270000|2025-02-03 13:11:10|6670.4|6655.4|6669.4|6654.4|6670.9|6655.9|6669.4|6654.4|3
1738588280000|2025-02-03 13:11:20|6669.3|6654.3|6668.4|6653.4|6669.3|6654.3|6668.4|6653.4|7
1738588310000|2025-02-03 13:11:50|6666.9|6651.9|6668.4|6653.4|6668.4|6653.4|6666.4|6651.4|3
1738588320000|2025-02-03 13:12:00|6668.5|6653.5|6670.4|6655.4|6670.4|6655.4|6668.5|6653.5|4
1738588330000|2025-02-03 13:12:10|6670.3|6655.3|6670.4|6655.4|6670.4|6655.4|6669.4|6654.4|4
1738588340000|2025-02-03 13:12:20|6671.4|6656.4|6671.4|6656.4|6671.4|6656.4|6671.4|6656.4|4
1738588350000|2025-02-03 13:12:30|6670.5|6655.5|6670.9|6655.9|6670.9|6655.9|6670.5|6655.5|2
1738588360000|2025-02-03 13:12:40|6671.4|6656.4|6670.5|6655.5|6671.5|6656.5|6670.5|6655.5|12
1738588370000|2025-02-03 13:12:50|6671.4|6656.4|6671.4|6656.4|6671.5|6656.5|6671.4|6656.4|1
1738588380000|2025-02-03 13:13:00|6671|6656|6671|6656|6671|6656|6671|6656|0
1738588390000|2025-02-03 13:13:10|6671.1|6656.1|6671.5|6656.5|6671.5|6656.5|6671.1|6656.1|5
1738588400000|2025-02-03 13:13:20|6670.9|6655.9|6671.5|6656.5|6671.5|6656.5|6670.9|6655.9|3
1738588410000|2025-02-03 13:13:30|6672.5|6657.5|6673.4|6658.4|6673.5|6658.5|6672.5|6657.5|9
1738588420000|2025-02-03 13:13:40|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|1
1738588430000|2025-02-03 13:13:50|6673|6658|6673.5|6658.5|6673.5|6658.5|6673|6658|0
1738588460000|2025-02-03 13:14:20|6673.9|6658.9|6673.9|6658.9|6673.9|6658.9|6673.9|6658.9|7
1738588470000|2025-02-03 13:14:30|6674|6659|6676.5|6661.5|6676.5|6661.5|6674|6659|13
1738588480000|2025-02-03 13:14:40|6676.4|6661.4|6675.5|6660.5|6676.5|6661.5|6675.4|6660.4|9
1738588490000|2025-02-03 13:14:50|6673.4|6658.4|6673.3|6658.3|6674|6659|6673.3|6658.3|16
1738588500000|2025-02-03 13:15:00|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|13
1738588510000|2025-02-03 13:15:10|6673.5|6658.5|6675.5|6660.5|6675.9|6660.9|6673.5|6658.5|17
1738588520000|2025-02-03 13:15:20|6676|6661|6676|6661|6676|6661|6676|6661|0
1738588530000|2025-02-03 13:15:30|6676.4|6661.4|6677.5|6662.5|6679|6664|6676.4|6661.4|41
1738588540000|2025-02-03 13:15:40|6674.9|6659.9|6677.5|6662.5|6677.5|6662.5|6674.9|6659.9|21
1738588550000|2025-02-03 13:15:50|6677.6|6662.6|6677.5|6662.5|6678|6663|6677.5|6662.5|1
1738588560000|2025-02-03 13:16:00|6677.7|6662.7|6678|6663|6678|6663|6677.4|6662.4|12
1738588570000|2025-02-03 13:16:10|6678.1|6663.1|6677|6662|6678.1|6663.1|6677|6662|8
1738588580000|2025-02-03 13:16:20|6677.4|6662.4|6676.4|6661.4|6677.4|6662.4|6676.4|6661.4|6
1738588590000|2025-02-03 13:16:30|6677|6662|6679|6664|6679|6664|6676.9|6661.9|15
1738588600000|2025-02-03 13:16:40|6679.4|6664.4|6679.5|6664.5|6680|6665|6679.4|6664.4|4
1738588610000|2025-02-03 13:16:50|6677.9|6662.9|6677.9|6662.9|6678.4|6663.4|6677.9|6662.9|25
1738588620000|2025-02-03 13:17:00|6678.4|6663.4|6678.4|6663.4|6678.5|6663.5|6678.4|6663.4|1
1738588630000|2025-02-03 13:17:10|6677.5|6662.5|6677.4|6662.4|6677.5|6662.5|6677.4|6662.4|4
1738588640000|2025-02-03 13:17:20|6677.3|6662.3|6675.4|6660.4|6677.3|6662.3|6675.4|6660.4|4
1738588650000|2025-02-03 13:17:30|6675|6660|6675.1|6660.1|6675.5|6660.5|6674.9|6659.9|5
1738588660000|2025-02-03 13:17:40|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|6675.4|6660.4|2
1738588670000|2025-02-03 13:17:50|6675.4|6660.4|6675.5|6660.5|6675.5|6660.5|6675.4|6660.4|1
1738588680000|2025-02-03 13:18:00|6675|6660|6675.9|6660.9|6675.9|6660.9|6675|6660|11
1738588690000|2025-02-03 13:18:10|6675.5|6660.5|6676.9|6661.9|6676.9|6661.9|6675.5|6660.5|7
1738588700000|2025-02-03 13:18:20|6676.5|6661.5|6675.5|6660.5|6676.5|6661.5|6675.5|6660.5|5
1738588710000|2025-02-03 13:18:30|6675.4|6660.4|6668.9|6653.9|6675.4|6660.4|6668.9|6653.9|52
1738588720000|2025-02-03 13:18:40|6669.4|6654.4|6669.4|6654.4|6669.4|6654.4|6669.4|6654.4|13
1738588730000|2025-02-03 13:18:50|6669.5|6654.5|6669.9|6654.9|6669.9|6654.9|6669.5|6654.5|0
1738588740000|2025-02-03 13:19:00|6670.4|6655.4|6669.9|6654.9|6670.4|6655.4|6669.9|6654.9|1
1738588750000|2025-02-03 13:19:10|||||||||1
1738588760000|2025-02-03 13:19:20|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|2
1738588770000|2025-02-03 13:19:30|6670.4|6655.4|6670.4|6655.4|6670.4|6655.4|6670.4|6655.4|0
1738588780000|2025-02-03 13:19:40|||||||||1
1738588790000|2025-02-03 13:19:50|6672|6657|6672.9|6657.9|6672.9|6657.9|6672|6657|6
1738588800000|2025-02-03 13:20:00|||||||||1
1738588820000|2025-02-03 13:20:20|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|2
1738588840000|2025-02-03 13:20:40|6672.4|6657.4|6669.4|6654.4|6672.4|6657.4|6668.9|6653.9|13
1738588850000|2025-02-03 13:20:50|6669.5|6654.5|6667|6652|6669.9|6654.9|6665.9|6650.9|4
1738588860000|2025-02-03 13:21:00|6667.4|6652.4|6667.9|6652.9|6668.4|6653.4|6667.4|6652.4|2
1738588870000|2025-02-03 13:21:10|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|0
1738588880000|2025-02-03 13:21:20|6666.9|6651.9|6665.4|6650.4|6666.9|6651.9|6664.4|6649.4|3
1738588890000|2025-02-03 13:21:30|6664.9|6649.9|6663.9|6648.9|6664.9|6649.9|6663.8|6648.8|2
1738588900000|2025-02-03 13:21:40|6663.8|6648.8|6663.9|6648.9|6663.9|6648.9|6663.8|6648.8|0
1738588910000|2025-02-03 13:21:50|6664.9|6649.9|6663|6648|6664.9|6649.9|6662.9|6647.9|39
1738588920000|2025-02-03 13:22:00|6663.9|6648.9|6662.9|6647.9|6663.9|6648.9|6661.8|6646.8|1
1738588930000|2025-02-03 13:22:10|6661.9|6646.9|6661.9|6646.9|6661.9|6646.9|6661.9|6646.9|1
1738588940000|2025-02-03 13:22:20|6661.8|6646.8|6661.8|6646.8|6661.8|6646.8|6661.8|6646.8|1
1738588950000|2025-02-03 13:22:30|6661.4|6646.4|6661.3|6646.3|6661.4|6646.4|6661.3|6646.3|12
1738588960000|2025-02-03 13:22:40|6662.8|6647.8|6662.4|6647.4|6662.8|6647.8|6662.4|6647.4|10
1738588970000|2025-02-03 13:22:50|6662.7|6647.7|6661.9|6646.9|6662.7|6647.7|6661.9|6646.9|1
1738588980000|2025-02-03 13:23:00|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|0
1738588990000|2025-02-03 13:23:10|||||||||1
1738589020000|2025-02-03 13:23:40|6662.9|6647.9|6663.2|6648.2|6663.2|6648.2|6662.9|6647.9|1
1738589040000|2025-02-03 13:24:00|6662.8|6647.8|6658.6|6643.6|6662.8|6647.8|6658.6|6643.6|4
1738589050000|2025-02-03 13:24:10|6657.7|6642.7|6658.2|6643.2|6658.3|6643.3|6657.7|6642.7|2
1738589070000|2025-02-03 13:24:30|6659.9|6644.9|6663.2|6648.2|6663.7|6648.7|6659.9|6644.9|27
1738589080000|2025-02-03 13:24:40|6662.8|6647.8|6663.9|6648.9|6663.9|6648.9|6662.8|6647.8|1
1738589100000|2025-02-03 13:25:00|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|0
1738589120000|2025-02-03 13:25:20|6663.7|6648.7|6663.7|6648.7|6664.7|6649.7|6663.7|6648.7|39
1738589130000|2025-02-03 13:25:30|6664.6|6649.6|6659.5|6644.5|6664.6|6649.6|6658|6643|45
1738589140000|2025-02-03 13:25:40|6659.9|6644.9|6658.5|6643.5|6659.9|6644.9|6658.5|6643.5|0
1738589150000|2025-02-03 13:25:50|||||||||1
1738589160000|2025-02-03 13:26:00|6658.9|6643.9|6657.1|6642.1|6658.9|6643.9|6656.9|6641.9|4
1738589170000|2025-02-03 13:26:10|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|6657.5|6642.5|2
1738589180000|2025-02-03 13:26:20|6657|6642|6657.4|6642.4|6657.5|6642.5|6656.6|6641.6|4
1738589190000|2025-02-03 13:26:30|6656.5|6641.5|6658.1|6643.1|6658.1|6643.1|6656|6641|3
1738589200000|2025-02-03 13:26:40|||||||||1
1738589210000|2025-02-03 13:26:50|6658|6643|6657.1|6642.1|6658|6643|6656.9|6641.9|2
1738589220000|2025-02-03 13:27:00|6657|6642|6656.5|6641.5|6657.1|6642.1|6656.5|6641.5|4
1738589230000|2025-02-03 13:27:10|6656.4|6641.4|6656.5|6641.5|6656.5|6641.5|6656|6641|1
1738589240000|2025-02-03 13:27:20|6656|6641|6653.5|6638.5|6656|6641|6653.5|6638.5|6
1738589250000|2025-02-03 13:27:30|6653.4|6638.4|6652.9|6637.9|6653.4|6638.4|6652.9|6637.9|26
1738589260000|2025-02-03 13:27:40|6652.4|6637.4|6648.9|6633.9|6652.4|6637.4|6648.9|6633.9|5
1738589270000|2025-02-03 13:27:50|6649.9|6634.9|6651.5|6636.5|6651.5|6636.5|6649.9|6634.9|10
1738589280000|2025-02-03 13:28:00|6651.9|6636.9|6649.4|6634.4|6651.9|6636.9|6649.4|6634.4|12
1738589290000|2025-02-03 13:28:10|6648.4|6633.4|6649.9|6634.9|6649.9|6634.9|6648.4|6633.4|3
1738589300000|2025-02-03 13:28:20|6650|6635|6649.9|6634.9|6650|6635|6649.9|6634.9|2
1738589310000|2025-02-03 13:28:30|6649.5|6634.5|6648.4|6633.4|6649.5|6634.5|6648.4|6633.4|2
1738589320000|2025-02-03 13:28:40|6647.5|6632.5|6647.9|6632.9|6647.9|6632.9|6646.4|6631.4|3
1738589330000|2025-02-03 13:28:50|6648.5|6633.5|6648.5|6633.5|6649.4|6634.4|6648.5|6633.5|11
1738589340000|2025-02-03 13:29:00|6647.7|6632.7|6648.5|6633.5|6648.5|6633.5|6647.7|6632.7|5
1738589350000|2025-02-03 13:29:10|6649.8|6634.8|6650.5|6635.5|6650.5|6635.5|6649.8|6634.8|6
1738589360000|2025-02-03 13:29:20|6650|6635|6650|6635|6650.5|6635.5|6650|6635|1
1738589370000|2025-02-03 13:29:30|6650.4|6635.4|6653.7|6638.7|6654.2|6639.2|6650.4|6635.4|19
1738589380000|2025-02-03 13:29:40|6653.2|6638.2|6653.2|6638.2|6653.2|6638.2|6653.2|6638.2|1
1738589390000|2025-02-03 13:29:50|6654.2|6639.2|6655.7|6640.7|6655.7|6640.7|6654.2|6639.2|5
1738589400000|2025-02-03 13:30:00|6655.2|6640.2|6655.7|6640.7|6655.7|6640.7|6654.7|6639.7|3
1738589410000|2025-02-03 13:30:10|6654.8|6639.8|6654.7|6639.7|6654.8|6639.8|6654.7|6639.7|1
1738589420000|2025-02-03 13:30:20|6655.7|6640.7|6654.2|6639.2|6655.7|6640.7|6653.7|6638.7|24
1738589430000|2025-02-03 13:30:30|6657.2|6642.2|6657.8|6642.8|6657.8|6642.8|6657.2|6642.2|2
1738589440000|2025-02-03 13:30:40|6657.7|6642.7|6657.7|6642.7|6657.7|6642.7|6657.7|6642.7|1
1738589460000|2025-02-03 13:31:00|6660.3|6645.3|6660.2|6645.2|6661.3|6646.3|6660.2|6645.2|4
1738589470000|2025-02-03 13:31:10|6661.3|6646.3|6661.2|6646.2|6661.3|6646.3|6661.2|6646.2|5
1738589480000|2025-02-03 13:31:20|6661.1|6646.1|6660.2|6645.2|6661.1|6646.1|6660.2|6645.2|0
1738589490000|2025-02-03 13:31:30|6661.3|6646.3|6662.3|6647.3|6662.8|6647.8|6660.8|6645.8|8
1738589500000|2025-02-03 13:31:40|6662.4|6647.4|6662.2|6647.2|6662.4|6647.4|6662.2|6647.2|0
1738589510000|2025-02-03 13:31:50|6662.4|6647.4|6662.4|6647.4|6662.4|6647.4|6662.4|6647.4|1
1738589520000|2025-02-03 13:32:00|6663.3|6648.3|6663.2|6648.2|6663.3|6648.3|6663.2|6648.2|0
1738589530000|2025-02-03 13:32:10|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|0
1738589550000|2025-02-03 13:32:30|6662.4|6647.4|6662.4|6647.4|6662.9|6647.9|6662.4|6647.4|2
1738589560000|2025-02-03 13:32:40|6662.2|6647.2|6663.2|6648.2|6663.2|6648.2|6660.4|6645.4|16
1738589570000|2025-02-03 13:32:50|6663.3|6648.3|6662.8|6647.8|6663.3|6648.3|6662.8|6647.8|1
1738589580000|2025-02-03 13:33:00|6664.3|6649.3|6664.9|6649.9|6664.9|6649.9|6664.3|6649.3|3
1738589600000|2025-02-03 13:33:20|6664.8|6649.8|6665.3|6650.3|6665.3|6650.3|6664.8|6649.8|2
1738589610000|2025-02-03 13:33:30|6667.8|6652.8|6667.7|6652.7|6668.4|6653.4|6667.7|6652.7|2
1738589620000|2025-02-03 13:33:40|6666.9|6651.9|6666.8|6651.8|6666.9|6651.9|6666.8|6651.8|3
1738589630000|2025-02-03 13:33:50|6666.9|6651.9|6665.8|6650.8|6666.9|6651.9|6665.8|6650.8|1
1738589640000|2025-02-03 13:34:00|||||||||1
1738589650000|2025-02-03 13:34:10|6665.9|6650.9|6665.9|6650.9|6665.9|6650.9|6665.8|6650.8|1
1738589660000|2025-02-03 13:34:20|6666.3|6651.3|6667.8|6652.8|6667.9|6652.9|6666.3|6651.3|7
1738589670000|2025-02-03 13:34:30|6667.9|6652.9|6667.8|6652.8|6667.9|6652.9|6667.8|6652.8|1
1738589680000|2025-02-03 13:34:40|6667.4|6652.4|6668|6653|6668|6653|6667.4|6652.4|1
1738589690000|2025-02-03 13:34:50|||||||||1
1738589700000|2025-02-03 13:35:00|6668.1|6653.1|6669.4|6654.4|6669.4|6654.4|6668.1|6653.1|5
1738589710000|2025-02-03 13:35:10|6669.8|6654.8|6669|6654|6669.8|6654.8|6668.9|6653.9|3
1738589720000|2025-02-03 13:35:20|6669.8|6654.8|6668.3|6653.3|6669.8|6654.8|6668.3|6653.3|4
1738589730000|2025-02-03 13:35:30|6668.2|6653.2|6668.2|6653.2|6668.2|6653.2|6668.2|6653.2|2
1738589740000|2025-02-03 13:35:40|6667.8|6652.8|6668.3|6653.3|6668.3|6653.3|6667.8|6652.8|0
1738589750000|2025-02-03 13:35:50|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|1
1738589760000|2025-02-03 13:36:00|6667.7|6652.7|6666.9|6651.9|6667.7|6652.7|6666.9|6651.9|0
1738589770000|2025-02-03 13:36:10|6666.7|6651.7|6665.9|6650.9|6666.7|6651.7|6665.9|6650.9|1
1738589780000|2025-02-03 13:36:20|6666.3|6651.3|6664.8|6649.8|6666.3|6651.3|6664.8|6649.8|25
1738589790000|2025-02-03 13:36:30|6665.3|6650.3|6664.8|6649.8|6665.3|6650.3|6664.8|6649.8|6
1738589800000|2025-02-03 13:36:40|6663.9|6648.9|6663.8|6648.8|6664|6649|6663.8|6648.8|4
1738589810000|2025-02-03 13:36:50|6663.5|6648.5|6661.8|6646.8|6663.5|6648.5|6661.8|6646.8|7
1738589820000|2025-02-03 13:37:00|6662.2|6647.2|6661.8|6646.8|6663.3|6648.3|6661.8|6646.8|3
1738589830000|2025-02-03 13:37:10|6661.3|6646.3|6661.4|6646.4|6661.4|6646.4|6661.3|6646.3|5
1738589840000|2025-02-03 13:37:20|6661.8|6646.8|6661.8|6646.8|6661.8|6646.8|6661.8|6646.8|4
1738589890000|2025-02-03 13:38:10|||||||||1
1738589900000|2025-02-03 13:38:20|6661.7|6646.7|6662.3|6647.3|6662.4|6647.4|6661.3|6646.3|2
1738589910000|2025-02-03 13:38:30|6662.2|6647.2|6662.2|6647.2|6662.2|6647.2|6662.2|6647.2|1
1738589920000|2025-02-03 13:38:40|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|6662.8|6647.8|3
1738589940000|2025-02-03 13:39:00|6665.2|6650.2|6665.8|6650.8|6665.8|6650.8|6665.2|6650.2|1
1738589950000|2025-02-03 13:39:10|6666.4|6651.4|6666.8|6651.8|6666.8|6651.8|6665.2|6650.2|3
1738589960000|2025-02-03 13:39:20|6667.3|6652.3|6667.4|6652.4|6667.4|6652.4|6666.8|6651.8|0
1738589970000|2025-02-03 13:39:30|6667.5|6652.5|6667.5|6652.5|6667.9|6652.9|6667.5|6652.5|29
1738590000000|2025-02-03 13:40:00|6667.2|6652.2|6667.4|6652.4|6667.5|6652.5|6666.4|6651.4|8
1738590020000|2025-02-03 13:40:20|6667|6652|6666|6651|6667|6652|6666|6651|4
1738590030000|2025-02-03 13:40:30|6666.4|6651.4|6667.5|6652.5|6667.5|6652.5|6666.4|6651.4|8
1738590040000|2025-02-03 13:40:40|6666.9|6651.9|6666.9|6651.9|6666.9|6651.9|6666.9|6651.9|3
1738590060000|2025-02-03 13:41:00|6667.7|6652.7|6674.5|6659.5|6675|6660|6667.7|6652.7|19
1738590070000|2025-02-03 13:41:10|6674.7|6659.7|6673|6658|6674.7|6659.7|6672.5|6657.5|8
1738590080000|2025-02-03 13:41:20|6672.5|6657.5|6672|6657|6672.5|6657.5|6672|6657|2
1738590110000|2025-02-03 13:41:50|||||||||2
1738590120000|2025-02-03 13:42:00|6673|6658|6671|6656|6673|6658|6670|6655|23
1738590130000|2025-02-03 13:42:10|6670|6655|6670|6655|6670|6655|6670|6655|1
1738590140000|2025-02-03 13:42:20|6669|6654|6669|6654|6669|6654|6669|6654|0
1738590150000|2025-02-03 13:42:30|6667.5|6652.5|6667.5|6652.5|6667.5|6652.5|6666.9|6651.9|0
1738590160000|2025-02-03 13:42:40|6668|6653|6668|6653|6668|6653|6668|6653|1
1738590190000|2025-02-03 13:43:10|6668.4|6653.4|6668.4|6653.4|6668.4|6653.4|6668.4|6653.4|0
1738590200000|2025-02-03 13:43:20|6668.5|6653.5|6668.5|6653.5|6668.5|6653.5|6668.5|6653.5|0
1738590210000|2025-02-03 13:43:30|6670|6655|6670|6655|6670|6655|6670|6655|7
1738590220000|2025-02-03 13:43:40|6669.9|6654.9|6669.4|6654.4|6669.9|6654.9|6668|6653|4
1738590230000|2025-02-03 13:43:50|6668.9|6653.9|6668.9|6653.9|6668.9|6653.9|6668.9|6653.9|0
1738590240000|2025-02-03 13:44:00|6668|6653|6669|6654|6669|6654|6668|6653|2
1738590280000|2025-02-03 13:44:40|6668.5|6653.5|6668.5|6653.5|6668.5|6653.5|6668.5|6653.5|2
1738590300000|2025-02-03 13:45:00|6669|6654|6669|6654|6669|6654|6669|6654|0
1738590310000|2025-02-03 13:45:10|6667.5|6652.5|6667.4|6652.4|6667.9|6652.9|6667.4|6652.4|3
1738590390000|2025-02-03 13:46:30|6667|6652|6665.4|6650.4|6667|6652|6664.1|6649.1|9
1738590400000|2025-02-03 13:46:40|6665.5|6650.5|6665.4|6650.4|6666.4|6651.4|6665.4|6650.4|3
1738590410000|2025-02-03 13:46:50|||||||||2
1738590440000|2025-02-03 13:47:20|6663|6648|6664.4|6649.4|6664.5|6649.5|6663|6648|3
1738590450000|2025-02-03 13:47:30|6665.4|6650.4|6666|6651|6666|6651|6665.4|6650.4|5
1738590470000|2025-02-03 13:47:50|6665.8|6650.8|6663.4|6648.4|6666|6651|6663.4|6648.4|5
1738590480000|2025-02-03 13:48:00|6662.4|6647.4|6662|6647|6662.8|6647.8|6662|6647|5
1738590510000|2025-02-03 13:48:30|6662.4|6647.4|6662.4|6647.4|6662.4|6647.4|6662.4|6647.4|0
1738590520000|2025-02-03 13:48:40|||||||||2
1738590540000|2025-02-03 13:49:00|6661.5|6646.5|6661.4|6646.4|6661.5|6646.5|6660.9|6645.9|4
1738590550000|2025-02-03 13:49:10|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|6659.4|6644.4|16
1738590560000|2025-02-03 13:49:20|6656.4|6641.4|6657|6642|6657|6642|6656.4|6641.4|7
1738590570000|2025-02-03 13:49:30|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|0
1738590580000|2025-02-03 13:49:40|6659.2|6644.2|6661.4|6646.4|6661.4|6646.4|6659.2|6644.2|9
1738590590000|2025-02-03 13:49:50|6662|6647|6663|6648|6663|6648|6661.8|6646.8|4
1738590600000|2025-02-03 13:50:00|6662.5|6647.5|6662|6647|6663|6648|6662|6647|5
1738590640000|2025-02-03 13:50:40|6662.5|6647.5|6662.5|6647.5|6662.5|6647.5|6662.5|6647.5|0
1738590660000|2025-02-03 13:51:00|6661.4|6646.4|6661|6646|6661.5|6646.5|6661|6646|1
1738590670000|2025-02-03 13:51:10|6661.9|6646.9|6661|6646|6661.9|6646.9|6661|6646|2
1738590680000|2025-02-03 13:51:20|6661.5|6646.5|6661.5|6646.5|6661.5|6646.5|6661.5|6646.5|0
1738590690000|2025-02-03 13:51:30|6662.5|6647.5|6662.4|6647.4|6662.5|6647.5|6662.4|6647.4|8
1738590700000|2025-02-03 13:51:40|6662|6647|6662.5|6647.5|6662.5|6647.5|6662|6647|1
1738590710000|2025-02-03 13:51:50|||||||||2
1738590720000|2025-02-03 13:52:00|6661|6646|6662.4|6647.4|6662.5|6647.5|6661|6646|4
1738590730000|2025-02-03 13:52:10|6662.5|6647.5|6662.5|6647.5|6662.5|6647.5|6662.5|6647.5|0
1738590740000|2025-02-03 13:52:20|||||||||2
1738590750000|2025-02-03 13:52:30|6663|6648|6663|6648|6663|6648|6663|6648|0
1738590760000|2025-02-03 13:52:40|6666.4|6651.4|6669|6654|6669|6654|6666.4|6651.4|7
1738590770000|2025-02-03 13:52:50|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|6669.5|6654.5|0
1738590780000|2025-02-03 13:53:00|||||||||1
1738590790000|2025-02-03 13:53:10|||||||||1
1738590800000|2025-02-03 13:53:20|6669.4|6654.4|6669.5|6654.5|6670|6655|6669.4|6654.4|4
1738590810000|2025-02-03 13:53:30|6670|6655|6670|6655|6670|6655|6670|6655|1
1738590820000|2025-02-03 13:53:40|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|3
1738590840000|2025-02-03 13:54:00|6672.1|6657.1|6670.9|6655.9|6672.1|6657.1|6670.4|6655.4|14
1738590860000|2025-02-03 13:54:20|6671|6656|6670|6655|6671|6656|6670|6655|3
1738590870000|2025-02-03 13:54:30|6670.4|6655.4|6670.4|6655.4|6670.5|6655.5|6670.4|6655.4|3
1738590880000|2025-02-03 13:54:40|6670.8|6655.8|6672|6657|6672|6657|6670.8|6655.8|4
1738590890000|2025-02-03 13:54:50|6672.8|6657.8|6673|6658|6673|6658|6672.8|6657.8|1
1738590910000|2025-02-03 13:55:10|6672.9|6657.9|6673.9|6658.9|6673.9|6658.9|6672.9|6657.9|2
1738590920000|2025-02-03 13:55:20|6672.5|6657.5|6672|6657|6672.5|6657.5|6672|6657|1
1738590930000|2025-02-03 13:55:30|6672.9|6657.9|6672.9|6657.9|6672.9|6657.9|6672.9|6657.9|3
1738590940000|2025-02-03 13:55:40|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|0
1738590950000|2025-02-03 13:55:50|6673|6658|6673|6658|6673|6658|6673|6658|2
1738590960000|2025-02-03 13:56:00|6672|6657|6672.5|6657.5|6672.5|6657.5|6672|6657|4
1738591000000|2025-02-03 13:56:40|||||||||1
1738591030000|2025-02-03 13:57:10|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|3
1738591040000|2025-02-03 13:57:20|||||||||3
1738591050000|2025-02-03 13:57:30|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|6673.4|6658.4|1
1738591070000|2025-02-03 13:57:50|6671.9|6656.9|6673.4|6658.4|6673.4|6658.4|6671.9|6656.9|3
1738591080000|2025-02-03 13:58:00|6672|6657|6672.5|6657.5|6672.5|6657.5|6672|6657|1
1738591090000|2025-02-03 13:58:10|6672|6657|6672|6657|6672|6657|6671.5|6656.5|2
1738591100000|2025-02-03 13:58:20|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|6673.5|6658.5|3
1738591110000|2025-02-03 13:58:30|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|5
1738591140000|2025-02-03 13:59:00|6674|6659|6674|6659|6674|6659|6674|6659|0
1738591150000|2025-02-03 13:59:10|6674.5|6659.5|6675.5|6660.5|6675.5|6660.5|6674.4|6659.4|7
1738591160000|2025-02-03 13:59:20|6675|6660|6675|6660|6675|6660|6675|6660|2
1738591170000|2025-02-03 13:59:30|6681|6666|6682.4|6667.4|6684|6669|6681|6666|114
1738591180000|2025-02-03 13:59:40|6682|6667|6680.8|6665.8|6682|6667|6680.3|6665.3|33
1738591190000|2025-02-03 13:59:50|6681.4|6666.4|6679.9|6664.9|6681.4|6666.4|6679.8|6664.8|9
1738591200000|2025-02-03 14:00:00|6679.8|6664.8|6678.8|6663.8|6680|6665|6676.9|6661.9|14
1738591210000|2025-02-03 14:00:10|6680.5|6665.5|6680|6665|6680.5|6665.5|6680|6665|2
1738591220000|2025-02-03 14:00:20|6679.6|6664.6|6679.6|6664.6|6679.6|6664.6|6679.6|6664.6|1
1738591230000|2025-02-03 14:00:30|6682.1|6667.1|6683.1|6668.1|6684.8|6669.8|6682.1|6667.1|10
1738591240000|2025-02-03 14:00:40|6683.6|6668.6|6684.1|6669.1|6684.2|6669.2|6683.6|6668.6|1
1738591250000|2025-02-03 14:00:50|6683.7|6668.7|6682.6|6667.6|6683.7|6668.7|6682.6|6667.6|28
1738591260000|2025-02-03 14:01:00|6682.1|6667.1|6683.6|6668.6|6684.1|6669.1|6682.1|6667.1|8
1738591270000|2025-02-03 14:01:10|6683.1|6668.1|6681.1|6666.1|6683.1|6668.1|6680.1|6665.1|7
1738591280000|2025-02-03 14:01:20|6681.6|6666.6|6680.1|6665.1|6681.6|6666.6|6679.6|6664.6|5
1738591290000|2025-02-03 14:01:30|6680|6665|6678.1|6663.1|6680.1|6665.1|6676.6|6661.6|23
1738591300000|2025-02-03 14:01:40|||||||||1
1738591310000|2025-02-03 14:01:50|6678.2|6663.2|6678.2|6663.2|6678.6|6663.6|6678.1|6663.1|6
1738591320000|2025-02-03 14:02:00|6678.1|6663.1|6680.7|6665.7|6680.7|6665.7|6677.1|6662.1|12
1738591330000|2025-02-03 14:02:10|6681.1|6666.1|6683.1|6668.1|6683.1|6668.1|6681.1|6666.1|1
1738591340000|2025-02-03 14:02:20|6684.1|6669.1|6684.1|6669.1|6684.1|6669.1|6684.1|6669.1|4
1738591370000|2025-02-03 14:02:50|6684.7|6669.7|6685.7|6670.7|6686.2|6671.2|6684.7|6669.7|6
1738591380000|2025-02-03 14:03:00|||||||||1
1738591400000|2025-02-03 14:03:20|6685.2|6670.2|6685.3|6670.3|6685.3|6670.3|6684.1|6669.1|6
1738591410000|2025-02-03 14:03:30|6685.7|6670.7|6685.6|6670.6|6685.7|6670.7|6685.2|6670.2|1
1738591420000|2025-02-03 14:03:40|6685.7|6670.7|6684.1|6669.1|6685.7|6670.7|6684.1|6669.1|50
1738591430000|2025-02-03 14:03:50|6683.6|6668.6|6683.6|6668.6|6683.7|6668.7|6683.6|6668.6|7
1738591440000|2025-02-03 14:04:00|6682.7|6667.7|6681.7|6666.7|6682.7|6667.7|6681.7|6666.7|1
1738591450000|2025-02-03 14:04:10|6681.6|6666.6|6680|6665|6681.6|6666.6|6680|6665|15
1738591460000|2025-02-03 14:04:20|6680.4|6665.4|6676.9|6661.9|6680.4|6665.4|6676.9|6661.9|26
1738591470000|2025-02-03 14:04:30|6676.1|6661.1|6675|6660|6676.1|6661.1|6675|6660|6
1738591480000|2025-02-03 14:04:40|6674.6|6659.6|6675.4|6660.4|6675.6|6660.6|6674.6|6659.6|2
1738591490000|2025-02-03 14:04:50|6674.9|6659.9|6674.9|6659.9|6675|6660|6673|6658|3
1738591500000|2025-02-03 14:05:00|6674.5|6659.5|6672.4|6657.4|6674.5|6659.5|6672.4|6657.4|2
1738591510000|2025-02-03 14:05:10|6671.6|6656.6|6672|6657|6672.4|6657.4|6671.6|6656.6|4
1738591530000|2025-02-03 14:05:30|6671.6|6656.6|6672.6|6657.6|6673.1|6658.1|6671.6|6656.6|5
1738591540000|2025-02-03 14:05:40|||||||||26
1738591550000|2025-02-03 14:05:50|6674|6659|6674.6|6659.6|6675.1|6660.1|6674|6659|2
1738591560000|2025-02-03 14:06:00|6674.4|6659.4|6673.1|6658.1|6674.4|6659.4|6672.4|6657.4|5
1738591570000|2025-02-03 14:06:10|6673|6658|6672.9|6657.9|6673|6658|6672.6|6657.6|2
1738591590000|2025-02-03 14:06:30|6673.7|6658.7|6673|6658|6673.7|6658.7|6673|6658|1
1738591600000|2025-02-03 14:06:40|6673.1|6658.1|6674.1|6659.1|6674.1|6659.1|6673.1|6658.1|2
1738591630000|2025-02-03 14:07:10|6675|6660|6672.6|6657.6|6675|6660|6672.6|6657.6|3
1738591640000|2025-02-03 14:07:20|6672.5|6657.5|6673.6|6658.6|6673.6|6658.6|6672.5|6657.5|2
1738591650000|2025-02-03 14:07:30|6674.7|6659.7|6674.7|6659.7|6674.7|6659.7|6674.7|6659.7|1
1738591660000|2025-02-03 14:07:40|6674.9|6659.9|6678.6|6663.6|6679.1|6664.1|6674.9|6659.9|3
1738591670000|2025-02-03 14:07:50|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|0
1738591680000|2025-02-03 14:08:00|6678.8|6663.8|6680.7|6665.7|6680.7|6665.7|6678.8|6663.8|0
1738591690000|2025-02-03 14:08:10|||||||||2
1738591710000|2025-02-03 14:08:30|6681.2|6666.2|6681.1|6666.1|6681.2|6666.2|6681.1|6666.1|2
1738591720000|2025-02-03 14:08:40|||||||||1
1738591730000|2025-02-03 14:08:50|6680.7|6665.7|6683.6|6668.6|6683.6|6668.6|6680.1|6665.1|15
1738591740000|2025-02-03 14:09:00|6684.1|6669.1|6684.7|6669.7|6685.1|6670.1|6683.6|6668.6|5
1738591750000|2025-02-03 14:09:10|6685.2|6670.2|6684.8|6669.8|6685.2|6670.2|6684.7|6669.7|13
1738591760000|2025-02-03 14:09:20|6684.3|6669.3|6685.8|6670.8|6685.8|6670.8|6684.3|6669.3|2
1738591770000|2025-02-03 14:09:30|6684.9|6669.9|6685.8|6670.8|6685.8|6670.8|6684.9|6669.9|1
1738591780000|2025-02-03 14:09:40|6685.7|6670.7|6685.3|6670.3|6685.7|6670.7|6685.3|6670.3|0
1738591790000|2025-02-03 14:09:50|6685.2|6670.2|6684.7|6669.7|6685.2|6670.2|6684.7|6669.7|2
1738591800000|2025-02-03 14:10:00|6684.3|6669.3|6684.3|6669.3|6684.3|6669.3|6684.3|6669.3|0
1738591810000|2025-02-03 14:10:10|6683|6668|6683.1|6668.1|6683.7|6668.7|6682.1|6667.1|16
1738591820000|2025-02-03 14:10:20|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|0
1738591830000|2025-02-03 14:10:30|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|0
1738591840000|2025-02-03 14:10:40|6682.2|6667.2|6683.7|6668.7|6683.7|6668.7|6682.2|6667.2|16
1738591860000|2025-02-03 14:11:00|6684.1|6669.1|6683.6|6668.6|6684.1|6669.1|6682.6|6667.6|3
1738591880000|2025-02-03 14:11:20|6683.1|6668.1|6682.6|6667.6|6683.1|6668.1|6682.6|6667.6|3
1738591890000|2025-02-03 14:11:30|6682.1|6667.1|6682.7|6667.7|6682.7|6667.7|6682.1|6667.1|3
1738591900000|2025-02-03 14:11:40|6682.8|6667.8|6685.3|6670.3|6686.6|6671.6|6682.8|6667.8|2
1738591910000|2025-02-03 14:11:50|6685.7|6670.7|6686.3|6671.3|6686.3|6671.3|6685.7|6670.7|1
1738591920000|2025-02-03 14:12:00|6686.7|6671.7|6686.7|6671.7|6686.7|6671.7|6686.7|6671.7|0
1738591930000|2025-02-03 14:12:10|6686.8|6671.8|6686.7|6671.7|6686.8|6671.8|6686.7|6671.7|2
1738591940000|2025-02-03 14:12:20|6685.4|6670.4|6687.7|6672.7|6687.8|6672.8|6685.4|6670.4|13
1738591950000|2025-02-03 14:12:30|6687.3|6672.3|6687.1|6672.1|6687.3|6672.3|6687.1|6672.1|22
1738591960000|2025-02-03 14:12:40|6686.7|6671.7|6686.1|6671.1|6687.1|6672.1|6686.1|6671.1|7
1738591970000|2025-02-03 14:12:50|||||||||2
1738591980000|2025-02-03 14:13:00|6686.6|6671.6|6687.6|6672.6|6687.6|6672.6|6686.6|6671.6|3
1738591990000|2025-02-03 14:13:10|6688.2|6673.2|6688.2|6673.2|6688.2|6673.2|6688.2|6673.2|2
1738592000000|2025-02-03 14:13:20|6687.6|6672.6|6687.7|6672.7|6687.7|6672.7|6687.1|6672.1|12
1738592010000|2025-02-03 14:13:30|6687.1|6672.1|6687.6|6672.6|6687.7|6672.7|6687.1|6672.1|1
1738592020000|2025-02-03 14:13:40|6687.7|6672.7|6687.2|6672.2|6687.7|6672.7|6687.2|6672.2|5
1738592030000|2025-02-03 14:13:50|6687.1|6672.1|6687.2|6672.2|6687.2|6672.2|6687.1|6672.1|0
1738592040000|2025-02-03 14:14:00|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6687.1|6672.1|2
1738592050000|2025-02-03 14:14:10|6688.6|6673.6|6689.7|6674.7|6689.7|6674.7|6688.6|6673.6|22
1738592060000|2025-02-03 14:14:20|||||||||2
1738592070000|2025-02-03 14:14:30|||||||||2
1738592080000|2025-02-03 14:14:40|6689.8|6674.8|6689.8|6674.8|6689.8|6674.8|6689.8|6674.8|0
1738592090000|2025-02-03 14:14:50|6690.2|6675.2|6684.7|6669.7|6690.2|6675.2|6684.2|6669.2|21
1738592100000|2025-02-03 14:15:00|6684.8|6669.8|6684.7|6669.7|6686.1|6671.1|6683.6|6668.6|8
1738592110000|2025-02-03 14:15:10|6684|6669|6682.6|6667.6|6684|6669|6682.1|6667.1|23
1738592120000|2025-02-03 14:15:20|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|1
1738592130000|2025-02-03 14:15:30|6682.6|6667.6|6682.4|6667.4|6684.1|6669.1|6682.1|6667.1|13
1738592140000|2025-02-03 14:15:40|6684.1|6669.1|6685.7|6670.7|6685.7|6670.7|6684.1|6669.1|1
1738592150000|2025-02-03 14:15:50|6685.2|6670.2|6684.1|6669.1|6685.2|6670.2|6684.1|6669.1|6
1738592160000|2025-02-03 14:16:00|6683.2|6668.2|6682.6|6667.6|6683.2|6668.2|6682.6|6667.6|3
1738592170000|2025-02-03 14:16:10|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|0
1738592180000|2025-02-03 14:16:20|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|1
1738592190000|2025-02-03 14:16:30|6684.1|6669.1|6686.2|6671.2|6686.2|6671.2|6683.7|6668.7|14
1738592200000|2025-02-03 14:16:40|6686.3|6671.3|6685.8|6670.8|6686.3|6671.3|6685.8|6670.8|0
1738592210000|2025-02-03 14:16:50|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|6685.3|6670.3|1
1738592220000|2025-02-03 14:17:00|6684.2|6669.2|6685.1|6670.1|6685.1|6670.1|6684.2|6669.2|2
1738592230000|2025-02-03 14:17:10|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|1
1738592240000|2025-02-03 14:17:20|6685.7|6670.7|6685.8|6670.8|6685.8|6670.8|6685.7|6670.7|4
1738592250000|2025-02-03 14:17:30|6686.9|6671.9|6689.3|6674.3|6689.3|6674.3|6686.9|6671.9|6
1738592260000|2025-02-03 14:17:40|6689.2|6674.2|6688.3|6673.3|6689.3|6674.3|6688.3|6673.3|3
1738592270000|2025-02-03 14:17:50|6689.2|6674.2|6687.1|6672.1|6689.3|6674.3|6686.1|6671.1|46
1738592280000|2025-02-03 14:18:00|6686.7|6671.7|6686.2|6671.2|6686.7|6671.7|6686.2|6671.2|2
1738592290000|2025-02-03 14:18:10|6686.1|6671.1|6683.1|6668.1|6686.1|6671.1|6683.1|6668.1|3
1738592300000|2025-02-03 14:18:20|6684.6|6669.6|6685.5|6670.5|6685.5|6670.5|6684.6|6669.6|1
1738592310000|2025-02-03 14:18:30|6685.6|6670.6|6684.6|6669.6|6685.6|6670.6|6684.6|6669.6|1
1738592320000|2025-02-03 14:18:40|6684.1|6669.1|6683.1|6668.1|6684.1|6669.1|6682.5|6667.5|18
1738592340000|2025-02-03 14:19:00|6683|6668|6683|6668|6683|6668|6683|6668|9
1738592350000|2025-02-03 14:19:10|6683.4|6668.4|6683.4|6668.4|6683.4|6668.4|6683.4|6668.4|0
1738592360000|2025-02-03 14:19:20|6683.5|6668.5|6683.4|6668.4|6683.5|6668.5|6683.4|6668.4|8
1738592390000|2025-02-03 14:19:50|6679.8|6664.8|6678.4|6663.4|6679.8|6664.8|6678.3|6663.3|12
1738592400000|2025-02-03 14:20:00|6678.8|6663.8|6680.8|6665.8|6680.8|6665.8|6676.8|6661.8|24
1738592410000|2025-02-03 14:20:10|6679.6|6664.6|6680.6|6665.6|6680.6|6665.6|6679|6664|5
1738592420000|2025-02-03 14:20:20|6680.1|6665.1|6679.9|6664.9|6680.1|6665.1|6679.9|6664.9|4
1738592440000|2025-02-03 14:20:40|6678.9|6663.9|6676|6661|6678.9|6663.9|6675.3|6660.3|8
1738592460000|2025-02-03 14:21:00|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|6676.4|6661.4|0
1738592470000|2025-02-03 14:21:10|6678|6663|6674.9|6659.9|6678|6663|6674.9|6659.9|8
1738592480000|2025-02-03 14:21:20|6674.8|6659.8|6674.9|6659.9|6674.9|6659.9|6674.3|6659.3|1
1738592490000|2025-02-03 14:21:30|6674.8|6659.8|6674.9|6659.9|6674.9|6659.9|6674.8|6659.8|1
1738592500000|2025-02-03 14:21:40|6675|6660|6675|6660|6675.4|6660.4|6674.9|6659.9|7
1738592510000|2025-02-03 14:21:50|6673.9|6658.9|6674|6659|6674|6659|6673.8|6658.8|2
1738592520000|2025-02-03 14:22:00|6676.4|6661.4|6675.8|6660.8|6676.4|6661.4|6675.4|6660.4|3
1738592530000|2025-02-03 14:22:10|6675.4|6660.4|6673.8|6658.8|6675.4|6660.4|6673.8|6658.8|2
1738592550000|2025-02-03 14:22:30|6672.8|6657.8|6672.8|6657.8|6672.8|6657.8|6672.8|6657.8|1
1738592570000|2025-02-03 14:22:50|6673.3|6658.3|6673.3|6658.3|6673.3|6658.3|6673.3|6658.3|0
1738592580000|2025-02-03 14:23:00|6672.8|6657.8|6672.8|6657.8|6672.8|6657.8|6672.8|6657.8|4
1738592590000|2025-02-03 14:23:10|6673.3|6658.3|6672.8|6657.8|6673.3|6658.3|6672.8|6657.8|1
1738592610000|2025-02-03 14:23:30|6673.3|6658.3|6672.3|6657.3|6673.3|6658.3|6672.3|6657.3|5
1738592630000|2025-02-03 14:23:50|6672.8|6657.8|6673.3|6658.3|6673.3|6658.3|6672.8|6657.8|2
1738592640000|2025-02-03 14:24:00|6672.4|6657.4|6668.3|6653.3|6672.4|6657.4|6667.9|6652.9|20
1738592650000|2025-02-03 14:24:10|6667.9|6652.9|6669.9|6654.9|6669.9|6654.9|6667.9|6652.9|6
1738592660000|2025-02-03 14:24:20|6670.9|6655.9|6670.9|6655.9|6670.9|6655.9|6670.9|6655.9|0
1738592670000|2025-02-03 14:24:30|6669.8|6654.8|6670.4|6655.4|6670.4|6655.4|6669.8|6654.8|1
1738592680000|2025-02-03 14:24:40|6670.9|6655.9|6672.4|6657.4|6672.4|6657.4|6670.9|6655.9|1
1738592690000|2025-02-03 14:24:50|6672.3|6657.3|6671.9|6656.9|6672.3|6657.3|6671.4|6656.4|3
1738592700000|2025-02-03 14:25:00|6671.6|6656.6|6671.9|6656.9|6671.9|6656.9|6670.8|6655.8|3
1738592710000|2025-02-03 14:25:10|6672.4|6657.4|6671.4|6656.4|6672.4|6657.4|6671.4|6656.4|0
1738592720000|2025-02-03 14:25:20|||||||||2
1738592730000|2025-02-03 14:25:30|6671.5|6656.5|6671.9|6656.9|6671.9|6656.9|6671.5|6656.5|1
1738592740000|2025-02-03 14:25:40|6670.4|6655.4|6668.9|6653.9|6670.4|6655.4|6668.9|6653.9|4
1738592750000|2025-02-03 14:25:50|||||||||1
1738592760000|2025-02-03 14:26:00|6668.4|6653.4|6667.4|6652.4|6668.4|6653.4|6667.4|6652.4|11
1738592770000|2025-02-03 14:26:10|6664.4|6649.4|6664.9|6649.9|6665.9|6650.9|6664.4|6649.4|8
1738592790000|2025-02-03 14:26:30|||||||||1
1738592800000|2025-02-03 14:26:40|6664.4|6649.4|6667.4|6652.4|6668.4|6653.4|6664.4|6649.4|6
1738592810000|2025-02-03 14:26:50|||||||||15
1738592820000|2025-02-03 14:27:00|6666.9|6651.9|6665.9|6650.9|6666.9|6651.9|6665.9|6650.9|1
1738592830000|2025-02-03 14:27:10|6666.4|6651.4|6666.4|6651.4|6666.4|6651.4|6666.4|6651.4|0
1738592840000|2025-02-03 14:27:20|6667.4|6652.4|6667.4|6652.4|6667.4|6652.4|6667.4|6652.4|0
1738592850000|2025-02-03 14:27:30|6666.4|6651.4|6666.9|6651.9|6666.9|6651.9|6666.4|6651.4|1
1738592870000|2025-02-03 14:27:50|6666.4|6651.4|6664.9|6649.9|6666.4|6651.4|6664.9|6649.9|3
1738592880000|2025-02-03 14:28:00|6665.8|6650.8|6664.9|6649.9|6666.3|6651.3|6664.9|6649.9|2
1738592890000|2025-02-03 14:28:10|6664.4|6649.4|6664.4|6649.4|6664.4|6649.4|6664.4|6649.4|1
1738592900000|2025-02-03 14:28:20|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|6664.9|6649.9|5
1738592940000|2025-02-03 14:29:00|6664.4|6649.4|6662.9|6647.9|6664.4|6649.4|6662.4|6647.4|9
1738592950000|2025-02-03 14:29:10|6662.8|6647.8|6662.9|6647.9|6662.9|6647.9|6662.8|6647.8|1
1738592960000|2025-02-03 14:29:20|6662.4|6647.4|6661.9|6646.9|6662.4|6647.4|6661.9|6646.9|6
1738592970000|2025-02-03 14:29:30|6662.4|6647.4|6663.9|6648.9|6663.9|6648.9|6662.4|6647.4|5
1738592980000|2025-02-03 14:29:40|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|2
1738592990000|2025-02-03 14:29:50|6661.8|6646.8|6655.9|6640.9|6661.8|6646.8|6655.9|6640.9|12
1738593000000|2025-02-03 14:30:00|6655.8|6640.8|6649.3|6634.3|6655.8|6640.8|6642.9|6627.9|89
1738593010000|2025-02-03 14:30:10|6649.4|6634.4|6652.4|6637.4|6654.4|6639.4|6649.4|6634.4|33
1738593020000|2025-02-03 14:30:20|6651.9|6636.9|6651.4|6636.4|6654.9|6639.9|6649.4|6634.4|13
1738593030000|2025-02-03 14:30:30|6651.8|6636.8|6653.4|6638.4|6653.9|6638.9|6650.9|6635.9|12
1738593040000|2025-02-03 14:30:40|6655.9|6640.9|6655.4|6640.4|6655.9|6640.9|6655.4|6640.4|9
1738593050000|2025-02-03 14:30:50|||||||||1
1738593060000|2025-02-03 14:31:00|6655.5|6640.5|6657.4|6642.4|6658.4|6643.4|6655.5|6640.5|9
1738593070000|2025-02-03 14:31:10|6657.9|6642.9|6658.9|6643.9|6658.9|6643.9|6657.9|6642.9|5
1738593080000|2025-02-03 14:31:20|6659.9|6644.9|6659.4|6644.4|6659.9|6644.9|6659.4|6644.4|8
1738593090000|2025-02-03 14:31:30|6657.9|6642.9|6655.4|6640.4|6657.9|6642.9|6655.4|6640.4|5
1738593100000|2025-02-03 14:31:40|6654.1|6639.1|6651.9|6636.9|6654.1|6639.1|6651.9|6636.9|38
1738593110000|2025-02-03 14:31:50|6651.4|6636.4|6649.9|6634.9|6652.9|6637.9|6649.9|6634.9|8
1738593120000|2025-02-03 14:32:00|6650.3|6635.3|6652.3|6637.3|6652.3|6637.3|6650.3|6635.3|3
1738593130000|2025-02-03 14:32:10|6652.4|6637.4|6653.4|6638.4|6654.9|6639.9|6652.4|6637.4|25
1738593140000|2025-02-03 14:32:20|||||||||9
1738593150000|2025-02-03 14:32:30|6652.9|6637.9|6652.9|6637.9|6653.4|6638.4|6652.9|6637.9|7
1738593160000|2025-02-03 14:32:40|6653.4|6638.4|6653.4|6638.4|6653.4|6638.4|6653.4|6638.4|1
1738593170000|2025-02-03 14:32:50|||||||||1
1738593180000|2025-02-03 14:33:00|6654.3|6639.3|6654.9|6639.9|6654.9|6639.9|6654.3|6639.3|1
1738593190000|2025-02-03 14:33:10|6655.4|6640.4|6655.9|6640.9|6655.9|6640.9|6655.4|6640.4|2
1738593200000|2025-02-03 14:33:20|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|6655.4|6640.4|2
1738593210000|2025-02-03 14:33:30|6656|6641|6656.4|6641.4|6656.4|6641.4|6656|6641|45
1738593220000|2025-02-03 14:33:40|6656.9|6641.9|6653.9|6638.9|6656.9|6641.9|6653.4|6638.4|20
1738593230000|2025-02-03 14:33:50|6655.6|6640.6|6654.5|6639.5|6655.6|6640.6|6653.9|6638.9|9
1738593240000|2025-02-03 14:34:00|6654.6|6639.6|6653.9|6638.9|6654.6|6639.6|6653.4|6638.4|14
1738593250000|2025-02-03 14:34:10|6653.4|6638.4|6653.6|6638.6|6653.6|6638.6|6653.4|6638.4|6
1738593260000|2025-02-03 14:34:20|6654.4|6639.4|6653.5|6638.5|6654.5|6639.5|6653.5|6638.5|14
1738593270000|2025-02-03 14:34:30|6653.1|6638.1|6653.1|6638.1|6653.3|6638.3|6651.9|6636.9|13
1738593280000|2025-02-03 14:34:40|6653|6638|6652.6|6637.6|6653|6638|6652.6|6637.6|1
1738593290000|2025-02-03 14:34:50|6653.1|6638.1|6655.6|6640.6|6656.1|6641.1|6652.6|6637.6|16
1738593300000|2025-02-03 14:35:00|6655.5|6640.5|6653.6|6638.6|6655.5|6640.5|6653.1|6638.1|13
1738593310000|2025-02-03 14:35:10|6653.1|6638.1|6653.6|6638.6|6653.6|6638.6|6653.1|6638.1|3
1738593320000|2025-02-03 14:35:20|6654.1|6639.1|6652.1|6637.1|6654.1|6639.1|6652.1|6637.1|5
1738593330000|2025-02-03 14:35:30|6652.9|6637.9|6652.2|6637.2|6652.9|6637.9|6652.1|6637.1|14
1738593340000|2025-02-03 14:35:40|6654|6639|6654.1|6639.1|6654.1|6639.1|6653.5|6638.5|1
1738593350000|2025-02-03 14:35:50|||||||||12
1738593360000|2025-02-03 14:36:00|6654.4|6639.4|6657.6|6642.6|6658.1|6643.1|6654.4|6639.4|12
1738593370000|2025-02-03 14:36:10|6658.4|6643.4|6661.4|6646.4|6661.4|6646.4|6658|6643|6
1738593380000|2025-02-03 14:36:20|6661.5|6646.5|6663.1|6648.1|6663.1|6648.1|6661.5|6646.5|1
1738593390000|2025-02-03 14:36:30|6663|6648|6663|6648|6663|6648|6663|6648|0
1738593400000|2025-02-03 14:36:40|6664.3|6649.3|6668.1|6653.1|6668.1|6653.1|6664.3|6649.3|19
1738593410000|2025-02-03 14:36:50|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|6667.6|6652.6|0
1738593420000|2025-02-03 14:37:00|6668.5|6653.5|6668.6|6653.6|6668.6|6653.6|6668.5|6653.5|1
1738593430000|2025-02-03 14:37:10|6668.1|6653.1|6665.1|6650.1|6668.1|6653.1|6665.1|6650.1|11
1738593440000|2025-02-03 14:37:20|6666.6|6651.6|6667|6652|6667.1|6652.1|6666.6|6651.6|3
1738593450000|2025-02-03 14:37:30|6667.1|6652.1|6667.4|6652.4|6667.4|6652.4|6667.1|6652.1|0
1738593460000|2025-02-03 14:37:40|6666.6|6651.6|6669.1|6654.1|6669.6|6654.6|6666.6|6651.6|5
1738593470000|2025-02-03 14:37:50|6669.6|6654.6|6671|6656|6671|6656|6669.6|6654.6|1
1738593480000|2025-02-03 14:38:00|6670.6|6655.6|6667.6|6652.6|6670.6|6655.6|6667|6652|5
1738593490000|2025-02-03 14:38:10|6668.1|6653.1|6668.6|6653.6|6669.9|6654.9|6668.1|6653.1|6
1738593510000|2025-02-03 14:38:30|6668.1|6653.1|6666.6|6651.6|6668.1|6653.1|6666.6|6651.6|5
1738593520000|2025-02-03 14:38:40|6667.1|6652.1|6667|6652|6667.1|6652.1|6667|6652|2
1738593530000|2025-02-03 14:38:50|6667.1|6652.1|6667.6|6652.6|6667.6|6652.6|6666.6|6651.6|4
1738593540000|2025-02-03 14:39:00|6669|6654|6666.6|6651.6|6669|6654|6666.6|6651.6|9
1738593550000|2025-02-03 14:39:10|6667.5|6652.5|6668.1|6653.1|6668.1|6653.1|6667.5|6652.5|2
1738593560000|2025-02-03 14:39:20|6668.2|6653.2|6668.6|6653.6|6668.6|6653.6|6668.1|6653.1|0
1738593570000|2025-02-03 14:39:30|6669.1|6654.1|6669|6654|6669.1|6654.1|6669|6654|1
1738593580000|2025-02-03 14:39:40|6669.9|6654.9|6670.6|6655.6|6670.6|6655.6|6669.9|6654.9|2
1738593590000|2025-02-03 14:39:50|6670.1|6655.1|6671|6656|6671|6656|6670.1|6655.1|2
1738593600000|2025-02-03 14:40:00|6671.5|6656.5|6671.5|6656.5|6672|6657|6671.5|6656.5|5
1738593610000|2025-02-03 14:40:10|6672.4|6657.4|6675.2|6660.2|6675.2|6660.2|6672.4|6657.4|19
1738593620000|2025-02-03 14:40:20|6674.2|6659.2|6674.2|6659.2|6674.7|6659.7|6673.6|6658.6|8
1738593630000|2025-02-03 14:40:30|6673.6|6658.6|6671.7|6656.7|6673.6|6658.6|6671.2|6656.2|8
1738593640000|2025-02-03 14:40:40|6672.2|6657.2|6673.2|6658.2|6674.2|6659.2|6672.2|6657.2|12
1738593650000|2025-02-03 14:40:50|6673.5|6658.5|6674.2|6659.2|6674.7|6659.7|6673.2|6658.2|8
1738593660000|2025-02-03 14:41:00|6673.7|6658.7|6672.2|6657.2|6673.7|6658.7|6672.2|6657.2|2
1738593670000|2025-02-03 14:41:10|6671.2|6656.2|6672.7|6657.7|6672.7|6657.7|6671.2|6656.2|7
1738593680000|2025-02-03 14:41:20|6672.6|6657.6|6672.2|6657.2|6672.6|6657.6|6672.2|6657.2|8
1738593690000|2025-02-03 14:41:30|6671.7|6656.7|6671.7|6656.7|6671.7|6656.7|6671.7|6656.7|5
1738593710000|2025-02-03 14:41:50|6672.7|6657.7|6672.7|6657.7|6672.7|6657.7|6671.7|6656.7|2
1738593720000|2025-02-03 14:42:00|6671.7|6656.7|6672.2|6657.2|6672.7|6657.7|6671.7|6656.7|6
1738593730000|2025-02-03 14:42:10|6671.7|6656.7|6672.2|6657.2|6672.2|6657.2|6671.7|6656.7|2
1738593740000|2025-02-03 14:42:20|6672.7|6657.7|6674.1|6659.1|6674.1|6659.1|6672.6|6657.6|5
1738593750000|2025-02-03 14:42:30|6673.7|6658.7|6673.7|6658.7|6673.7|6658.7|6673.7|6658.7|1
1738593770000|2025-02-03 14:42:50|||||||||8
1738593790000|2025-02-03 14:43:10|||||||||10
1738593800000|2025-02-03 14:43:20|6673.1|6658.1|6673.5|6658.5|6673.6|6658.6|6673.1|6658.1|6
1738593810000|2025-02-03 14:43:30|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|6672.5|6657.5|1
1738593820000|2025-02-03 14:43:40|6672.1|6657.1|6672.1|6657.1|6672.1|6657.1|6672.1|6657.1|5
1738593830000|2025-02-03 14:43:50|6672.2|6657.2|6673.6|6658.6|6674.1|6659.1|6672.2|6657.2|7
1738593840000|2025-02-03 14:44:00|6673.5|6658.5|6673.6|6658.6|6673.6|6658.6|6672.6|6657.6|1
1738593850000|2025-02-03 14:44:10|6673.5|6658.5|6673.6|6658.6|6673.6|6658.6|6673.5|6658.5|1
1738593860000|2025-02-03 14:44:20|6674|6659|6674|6659|6674|6659|6674|6659|5
1738593870000|2025-02-03 14:44:30|6673.6|6658.6|6672.1|6657.1|6673.6|6658.6|6672.1|6657.1|18
1738593890000|2025-02-03 14:44:50|6674|6659|6673.6|6658.6|6674|6659|6673.1|6658.1|8
1738593900000|2025-02-03 14:45:00|6674|6659|6672.5|6657.5|6674|6659|6672.5|6657.5|2
1738593910000|2025-02-03 14:45:10|6672.1|6657.1|6673.5|6658.5|6673.5|6658.5|6672.1|6657.1|16
1738593920000|2025-02-03 14:45:20|6673.4|6658.4|6672.5|6657.5|6673.4|6658.4|6672.5|6657.5|1
1738593930000|2025-02-03 14:45:30|6672.1|6657.1|6669.7|6654.7|6672.1|6657.1|6669.1|6654.1|47
1738593940000|2025-02-03 14:45:40|6669.6|6654.6|6667.2|6652.2|6669.6|6654.6|6667.2|6652.2|13
1738593950000|2025-02-03 14:45:50|6667.6|6652.6|6667.7|6652.7|6667.7|6652.7|6666.6|6651.6|7
1738593960000|2025-02-03 14:46:00|6668.6|6653.6|6667|6652|6669|6654|6667|6652|11
1738593970000|2025-02-03 14:46:10|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|11
1738593980000|2025-02-03 14:46:20|6666.6|6651.6|6666.6|6651.6|6666.6|6651.6|6666.6|6651.6|7
1738593990000|2025-02-03 14:46:30|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|1
1738594000000|2025-02-03 14:46:40|6666.9|6651.9|6667.1|6652.1|6667.1|6652.1|6666.9|6651.9|8
1738594010000|2025-02-03 14:46:50|6667|6652|6666.5|6651.5|6667|6652|6666.5|6651.5|8
1738594020000|2025-02-03 14:47:00|6666.1|6651.1|6661.9|6646.9|6666.1|6651.1|6661.9|6646.9|24
1738594030000|2025-02-03 14:47:10|6662|6647|6661.1|6646.1|6662.6|6647.6|6661.1|6646.1|2
1738594040000|2025-02-03 14:47:20|6661.5|6646.5|6658.6|6643.6|6661.5|6646.5|6658.5|6643.5|15
1738594050000|2025-02-03 14:47:30|6658.7|6643.7|6659|6644|6660|6645|6658.7|6643.7|4
1738594060000|2025-02-03 14:47:40|6658.4|6643.4|6659|6644|6659|6644|6658|6643|4
1738594070000|2025-02-03 14:47:50|6659.4|6644.4|6660.6|6645.6|6660.6|6645.6|6659|6644|14
1738594080000|2025-02-03 14:48:00|6661|6646|6662.6|6647.6|6662.6|6647.6|6659.4|6644.4|1
1738594090000|2025-02-03 14:48:10|6662.5|6647.5|6660.4|6645.4|6662.5|6647.5|6660.4|6645.4|2
1738594100000|2025-02-03 14:48:20|6660.5|6645.5|6660.4|6645.4|6660.5|6645.5|6660.4|6645.4|0
1738594110000|2025-02-03 14:48:30|6661|6646|6661.9|6646.9|6661.9|6646.9|6661|6646|3
1738594120000|2025-02-03 14:48:40|6662|6647|6666.5|6651.5|6666.5|6651.5|6661.9|6646.9|10
1738594130000|2025-02-03 14:48:50|6666.6|6651.6|6666.4|6651.4|6666.6|6651.6|6666.4|6651.4|3
1738594140000|2025-02-03 14:49:00|6664.4|6649.4|6664|6649|6664.6|6649.6|6662.9|6647.9|7
1738594150000|2025-02-03 14:49:10|6664.4|6649.4|6661.4|6646.4|6664.4|6649.4|6661.4|6646.4|2
1738594160000|2025-02-03 14:49:20|6661.5|6646.5|6662.4|6647.4|6662.4|6647.4|6661.5|6646.5|0
1738594170000|2025-02-03 14:49:30|||||||||1
1738594180000|2025-02-03 14:49:40|6662.5|6647.5|6664.4|6649.4|6664.5|6649.5|6662.4|6647.4|27
1738594190000|2025-02-03 14:49:50|6664.6|6649.6|6662.4|6647.4|6664.6|6649.6|6662.4|6647.4|5
1738594200000|2025-02-03 14:50:00|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|23
1738594210000|2025-02-03 14:50:10|6661.5|6646.5|6661.5|6646.5|6661.6|6646.6|6661.5|6646.5|1
1738594220000|2025-02-03 14:50:20|6661.4|6646.4|6661.5|6646.5|6661.9|6646.9|6661.4|6646.4|4
1738594230000|2025-02-03 14:50:30|6661.4|6646.4|6660.5|6645.5|6661.4|6646.4|6660.5|6645.5|3
1738594240000|2025-02-03 14:50:40|6658.4|6643.4|6658.4|6643.4|6658.4|6643.4|6658.3|6643.3|47
1738594250000|2025-02-03 14:50:50|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.4|6642.4|8
1738594260000|2025-02-03 14:51:00|6657.4|6642.4|6660.4|6645.4|6660.4|6645.4|6657.4|6642.4|21
1738594270000|2025-02-03 14:51:10|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|2
1738594290000|2025-02-03 14:51:30|6661.3|6646.3|6659.9|6644.9|6661.3|6646.3|6659.9|6644.9|4
1738594300000|2025-02-03 14:51:40|6659.8|6644.8|6659.9|6644.9|6660.4|6645.4|6659.8|6644.8|7
1738594310000|2025-02-03 14:51:50|6659.3|6644.3|6658.3|6643.3|6659.3|6644.3|6658.3|6643.3|8
1738594320000|2025-02-03 14:52:00|6657.9|6642.9|6658.3|6643.3|6658.3|6643.3|6657.9|6642.9|5
1738594330000|2025-02-03 14:52:10|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|6657.9|6642.9|2
1738594340000|2025-02-03 14:52:20|6657.4|6642.4|6657.4|6642.4|6657.9|6642.9|6657.4|6642.4|16
1738594350000|2025-02-03 14:52:30|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|7
1738594360000|2025-02-03 14:52:40|6657.4|6642.4|6658.4|6643.4|6658.4|6643.4|6657.4|6642.4|22
1738594370000|2025-02-03 14:52:50|6658.9|6643.9|6662.4|6647.4|6662.4|6647.4|6658.9|6643.9|23
1738594380000|2025-02-03 14:53:00|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|6660.4|6645.4|2
1738594390000|2025-02-03 14:53:10|6661.9|6646.9|6660.9|6645.9|6661.9|6646.9|6660.9|6645.9|2
1738594410000|2025-02-03 14:53:30|6660.8|6645.8|6660.9|6645.9|6660.9|6645.9|6659.9|6644.9|1
1738594420000|2025-02-03 14:53:40|6661.3|6646.3|6661.9|6646.9|6661.9|6646.9|6660.9|6645.9|7
1738594440000|2025-02-03 14:54:00|6661.5|6646.5|6658.5|6643.5|6661.5|6646.5|6658.3|6643.3|8
1738594450000|2025-02-03 14:54:10|6658.4|6643.4|6658.5|6643.5|6658.5|6643.5|6658.4|6643.4|1
1738594470000|2025-02-03 14:54:30|6657.9|6642.9|6656.7|6641.7|6657.9|6642.9|6656.3|6641.3|56
1738594480000|2025-02-03 14:54:40|6656.3|6641.3|6656.2|6641.2|6657.2|6642.2|6656.2|6641.2|11
1738594490000|2025-02-03 14:54:50|6655.7|6640.7|6653.5|6638.5|6655.7|6640.7|6653.1|6638.1|87
1738594500000|2025-02-03 14:55:00|6653.1|6638.1|6653.5|6638.5|6653.5|6638.5|6651.2|6636.2|10
1738594510000|2025-02-03 14:55:10|||||||||11
1738594520000|2025-02-03 14:55:20|6653|6638|6653.5|6638.5|6653.5|6638.5|6652|6637|19
1738594530000|2025-02-03 14:55:30|6653.1|6638.1|6653.1|6638.1|6653.1|6638.1|6653.1|6638.1|0
1738594540000|2025-02-03 14:55:40|6653.5|6638.5|6653.1|6638.1|6653.5|6638.5|6653.1|6638.1|13
1738594550000|2025-02-03 14:55:50|6656.1|6641.1|6656.1|6641.1|6656.1|6641.1|6655.1|6640.1|37
1738594560000|2025-02-03 14:56:00|6655.2|6640.2|6655.2|6640.2|6655.2|6640.2|6654.2|6639.2|4
1738594580000|2025-02-03 14:56:20|6655.5|6640.5|6655|6640|6655.6|6640.6|6655|6640|2
1738594590000|2025-02-03 14:56:30|6654.6|6639.6|6654.1|6639.1|6654.6|6639.6|6654.1|6639.1|1
1738594600000|2025-02-03 14:56:40|6655.2|6640.2|6656.6|6641.6|6656.6|6641.6|6655.2|6640.2|17
1738594610000|2025-02-03 14:56:50|6656.7|6641.7|6656.2|6641.2|6657.1|6642.1|6656.2|6641.2|8
1738594630000|2025-02-03 14:57:10|6656.1|6641.1|6656.1|6641.1|6656.1|6641.1|6656.1|6641.1|1
1738594640000|2025-02-03 14:57:20|6656.9|6641.9|6656.2|6641.2|6656.9|6641.9|6656.2|6641.2|2
1738594650000|2025-02-03 14:57:30|6657|6642|6656.7|6641.7|6658.8|6643.8|6656.7|6641.7|9
1738594660000|2025-02-03 14:57:40|6656.8|6641.8|6660.3|6645.3|6660.4|6645.4|6656.7|6641.7|20
1738594670000|2025-02-03 14:57:50|6660.7|6645.7|6659.8|6644.8|6661.2|6646.2|6659.8|6644.8|10
1738594680000|2025-02-03 14:58:00|||||||||2
1738594690000|2025-02-03 14:58:10|6660.2|6645.2|6660.7|6645.7|6661.2|6646.2|6660.2|6645.2|6
1738594700000|2025-02-03 14:58:20|||||||||4
1738594710000|2025-02-03 14:58:30|6660.2|6645.2|6660.2|6645.2|6660.2|6645.2|6660.2|6645.2|17
1738594720000|2025-02-03 14:58:40|6661.2|6646.2|6661.2|6646.2|6661.2|6646.2|6661.1|6646.1|0
1738594740000|2025-02-03 14:59:00|6661.1|6646.1|6661.1|6646.1|6661.2|6646.2|6660.7|6645.7|2
1738594750000|2025-02-03 14:59:10|6660.7|6645.7|6660.7|6645.7|6660.7|6645.7|6660.7|6645.7|1
1738594760000|2025-02-03 14:59:20|6660.2|6645.2|6660.7|6645.7|6660.7|6645.7|6660.2|6645.2|1
1738594770000|2025-02-03 14:59:30|6660.6|6645.6|6660.7|6645.7|6660.7|6645.7|6660.2|6645.2|6
1738594780000|2025-02-03 14:59:40|6660.2|6645.2|6658.1|6643.1|6660.2|6645.2|6658.1|6643.1|4
1738594790000|2025-02-03 14:59:50|6658.2|6643.2|6656.9|6641.9|6658.2|6643.2|6656.9|6641.9|29
1738594800000|2025-02-03 15:00:00|6656.5|6641.5|6650.5|6635.5|6656.5|6641.5|6649.5|6634.5|21
1738594810000|2025-02-03 15:00:10|6651.1|6636.1|6652.5|6637.5|6652.5|6637.5|6651.1|6636.1|6
1738594820000|2025-02-03 15:00:20|6653.8|6638.8|6654.6|6639.6|6656.6|6641.6|6653.8|6638.8|18
1738594830000|2025-02-03 15:00:30|6653.5|6638.5|6652.6|6637.6|6653.5|6638.5|6652.6|6637.6|2
1738594840000|2025-02-03 15:00:40|6653.1|6638.1|6655.1|6640.1|6655.2|6640.2|6653.1|6638.1|5
1738594850000|2025-02-03 15:00:50|6655|6640|6655|6640|6655|6640|6655|6640|0
1738594860000|2025-02-03 15:01:00|6655.9|6640.9|6656|6641|6656|6641|6655.9|6640.9|2
1738594870000|2025-02-03 15:01:10|6653|6638|6652.7|6637.7|6653|6638|6652.7|6637.7|11
1738594880000|2025-02-03 15:01:20|6653.1|6638.1|6653|6638|6653.1|6638.1|6652.9|6637.9|39
1738594890000|2025-02-03 15:01:30|6652.9|6637.9|6652.9|6637.9|6652.9|6637.9|6652.5|6637.5|4
1738594900000|2025-02-03 15:01:40|6652.5|6637.5|6652.9|6637.9|6652.9|6637.9|6652.5|6637.5|7
1738594910000|2025-02-03 15:01:50|6651.9|6636.9|6652|6637|6652|6637|6651.5|6636.5|3
1738594920000|2025-02-03 15:02:00|6652.1|6637.1|6653.9|6638.9|6654.5|6639.5|6652.1|6637.1|9
1738594930000|2025-02-03 15:02:10|6654|6639|6657.1|6642.1|6657.1|6642.1|6654|6639|15
1738594940000|2025-02-03 15:02:20|6657|6642|6657.1|6642.1|6657.1|6642.1|6657|6642|5
1738594950000|2025-02-03 15:02:30|6658.4|6643.4|6658.6|6643.6|6659.7|6644.7|6658.4|6643.4|14
1738594960000|2025-02-03 15:02:40|6659|6644|6659|6644|6659.1|6644.1|6659|6644|0
1738594970000|2025-02-03 15:02:50|6659.7|6644.7|6661.7|6646.7|6661.7|6646.7|6659.7|6644.7|3
1738594980000|2025-02-03 15:03:00|6662.2|6647.2|6664.2|6649.2|6664.2|6649.2|6662.1|6647.1|2
1738594990000|2025-02-03 15:03:10|6664.1|6649.1|6664.1|6649.1|6664.2|6649.2|6663.6|6648.6|0
1738595000000|2025-02-03 15:03:20|6664.9|6649.9|6665.2|6650.2|6665.3|6650.3|6664.9|6649.9|2
1738595010000|2025-02-03 15:03:30|6665.3|6650.3|6666.2|6651.2|6666.2|6651.2|6665.3|6650.3|2
1738595030000|2025-02-03 15:03:50|6665.4|6650.4|6665.2|6650.2|6665.8|6650.8|6665.2|6650.2|5
1738595040000|2025-02-03 15:04:00|6664.2|6649.2|6664.2|6649.2|6664.2|6649.2|6664.2|6649.2|1
1738595050000|2025-02-03 15:04:10|6664.3|6649.3|6664.7|6649.7|6664.7|6649.7|6664.3|6649.3|0
1738595060000|2025-02-03 15:04:20|||||||||1
1738595070000|2025-02-03 15:04:30|6665.2|6650.2|6663.2|6648.2|6665.2|6650.2|6663.2|6648.2|4
1738595080000|2025-02-03 15:04:40|6664.1|6649.1|6664.2|6649.2|6664.2|6649.2|6662.3|6647.3|17
1738595090000|2025-02-03 15:04:50|6664.7|6649.7|6664.7|6649.7|6664.7|6649.7|6664.7|6649.7|0
1738595100000|2025-02-03 15:05:00|6664.2|6649.2|6662.2|6647.2|6664.2|6649.2|6660.7|6645.7|5
1738595110000|2025-02-03 15:05:10|6660.5|6645.5|6663.1|6648.1|6663.1|6648.1|6660.2|6645.2|59
1738595120000|2025-02-03 15:05:20|6662.6|6647.6|6661.1|6646.1|6662.6|6647.6|6661.1|6646.1|6
1738595130000|2025-02-03 15:05:30|6661.2|6646.2|6662|6647|6663|6648|6661.2|6646.2|5
1738595140000|2025-02-03 15:05:40|6660.2|6645.2|6657.6|6642.6|6660.2|6645.2|6657.6|6642.6|4
1738595150000|2025-02-03 15:05:50|6657.1|6642.1|6656.1|6641.1|6657.1|6642.1|6656.1|6641.1|2
1738595160000|2025-02-03 15:06:00|6656.2|6641.2|6658|6643|6658|6643|6656|6641|11
1738595170000|2025-02-03 15:06:10|6658.1|6643.1|6657.6|6642.6|6658.1|6643.1|6657.6|6642.6|1
1738595190000|2025-02-03 15:06:30|6657|6642|6656.2|6641.2|6657|6642|6656.2|6641.2|2
1738595200000|2025-02-03 15:06:40|6656.1|6641.1|6653.6|6638.6|6656.1|6641.1|6653.5|6638.5|3
1738595210000|2025-02-03 15:06:50|6653.7|6638.7|6653.6|6638.6|6653.7|6638.7|6653.6|6638.6|0
1738595230000|2025-02-03 15:07:10|6654.1|6639.1|6654|6639|6654.1|6639.1|6654|6639|2
1738595240000|2025-02-03 15:07:20|6653.6|6638.6|6655.2|6640.2|6655.2|6640.2|6653.6|6638.6|28
1738595250000|2025-02-03 15:07:30|6655.7|6640.7|6656.2|6641.2|6656.2|6641.2|6655.2|6640.2|6
1738595270000|2025-02-03 15:07:50|6656.1|6641.1|6656.2|6641.2|6656.2|6641.2|6656.1|6641.1|9
1738595280000|2025-02-03 15:08:00|6656.1|6641.1|6655.2|6640.2|6656.2|6641.2|6655.2|6640.2|9
1738595290000|2025-02-03 15:08:10|6653.6|6638.6|6653.2|6638.2|6653.6|6638.6|6653.2|6638.2|4
1738595310000|2025-02-03 15:08:30|6655.2|6640.2|6656.2|6641.2|6656.2|6641.2|6655.2|6640.2|2
1738595330000|2025-02-03 15:08:50|6656.4|6641.4|6656.2|6641.2|6656.4|6641.4|6655.9|6640.9|27
1738595340000|2025-02-03 15:09:00|6657|6642|6657.2|6642.2|6657.2|6642.2|6657|6642|14
1738595380000|2025-02-03 15:09:40|6658|6643|6658|6643|6658|6643|6658|6643|0
1738595400000|2025-02-03 15:10:00|6657.2|6642.2|6658.2|6643.2|6658.2|6643.2|6656.7|6641.7|16
1738595410000|2025-02-03 15:10:10|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|1
1738595420000|2025-02-03 15:10:20|||||||||7
1738595440000|2025-02-03 15:10:40|||||||||1
1738595470000|2025-02-03 15:11:10|6659.3|6644.3|6660|6645|6660.2|6645.2|6659.3|6644.3|8
1738595480000|2025-02-03 15:11:20|6659.1|6644.1|6658.1|6643.1|6659.1|6644.1|6658.1|6643.1|4
1738595500000|2025-02-03 15:11:40|6659|6644|6659|6644|6659.1|6644.1|6659|6644|6
1738595510000|2025-02-03 15:11:50|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|6659.1|6644.1|0
1738595520000|2025-02-03 15:12:00|6659|6644|6658.2|6643.2|6659|6644|6658.2|6643.2|3
1738595530000|2025-02-03 15:12:10|6658.1|6643.1|6659|6644|6659|6644|6658.1|6643.1|2
1738595540000|2025-02-03 15:12:20|||||||||1
1738595550000|2025-02-03 15:12:30|6658.2|6643.2|6658.1|6643.1|6658.2|6643.2|6658.1|6643.1|2
1738595560000|2025-02-03 15:12:40|6658.2|6643.2|6661.1|6646.1|6661.2|6646.2|6658.2|6643.2|21
1738595570000|2025-02-03 15:12:50|6661.2|6646.2|6663|6648|6663.1|6648.1|6661.2|6646.2|1
1738595580000|2025-02-03 15:13:00|6663.1|6648.1|6664|6649|6664.1|6649.1|6663|6648|1
1738595590000|2025-02-03 15:13:10|6664.1|6649.1|6664.1|6649.1|6664.1|6649.1|6664.1|6649.1|1
1738595600000|2025-02-03 15:13:20|6664|6649|6664|6649|6664|6649|6664|6649|12
1738595610000|2025-02-03 15:13:30|6664.5|6649.5|6664|6649|6665|6650|6664|6649|23
1738595620000|2025-02-03 15:13:40|6662.7|6647.7|6660|6645|6662.7|6647.7|6660|6645|4
1738595640000|2025-02-03 15:14:00|6658.3|6643.3|6656|6641|6658.3|6643.3|6655.9|6640.9|2
1738595660000|2025-02-03 15:14:20|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|11
1738595670000|2025-02-03 15:14:30|||||||||5
1738595680000|2025-02-03 15:14:40|6657|6642|6656.9|6641.9|6657|6642|6656.9|6641.9|2
1738595690000|2025-02-03 15:14:50|6658.2|6643.2|6658.5|6643.5|6658.5|6643.5|6658.2|6643.2|1
1738595700000|2025-02-03 15:15:00|6658.9|6643.9|6658.9|6643.9|6659|6644|6658|6643|2
1738595720000|2025-02-03 15:15:20|6659.4|6644.4|6661.5|6646.5|6661.5|6646.5|6659.4|6644.4|4
1738595730000|2025-02-03 15:15:30|6662.4|6647.4|6661.9|6646.9|6662.4|6647.4|6661.9|6646.9|2
1738595740000|2025-02-03 15:15:40|||||||||2
1738595750000|2025-02-03 15:15:50|6659.7|6644.7|6655.2|6640.2|6659.7|6644.7|6655.2|6640.2|33
1738595760000|2025-02-03 15:16:00|6654.7|6639.7|6653.7|6638.7|6654.7|6639.7|6653.7|6638.7|6
1738595770000|2025-02-03 15:16:10|6653.5|6638.5|6653.7|6638.7|6653.7|6638.7|6652.7|6637.7|15
1738595780000|2025-02-03 15:16:20|6654.2|6639.2|6654.2|6639.2|6654.2|6639.2|6654.2|6639.2|1
1738595790000|2025-02-03 15:16:30|6653.7|6638.7|6655.2|6640.2|6655.2|6640.2|6653.2|6638.2|17
1738595800000|2025-02-03 15:16:40|6654.7|6639.7|6653.7|6638.7|6654.7|6639.7|6653.7|6638.7|2
1738595810000|2025-02-03 15:16:50|6653.5|6638.5|6653.2|6638.2|6653.5|6638.5|6652.7|6637.7|9
1738595840000|2025-02-03 15:17:20|6651.9|6636.9|6651.7|6636.7|6651.9|6636.9|6651.7|6636.7|25
1738595860000|2025-02-03 15:17:40|6651.8|6636.8|6652.7|6637.7|6652.7|6637.7|6651.8|6636.8|11
1738595870000|2025-02-03 15:17:50|6653.1|6638.1|6653.1|6638.1|6653.1|6638.1|6653.1|6638.1|5
1738595880000|2025-02-03 15:18:00|6652.7|6637.7|6649.6|6634.6|6652.7|6637.7|6648.7|6633.7|25
1738595890000|2025-02-03 15:18:10|6649.2|6634.2|6647.7|6632.7|6649.2|6634.2|6646.6|6631.6|10
1738595900000|2025-02-03 15:18:20|6647.2|6632.2|6646.7|6631.7|6647.2|6632.2|6646.6|6631.6|14
1738595910000|2025-02-03 15:18:30|6647.2|6632.2|6648.7|6633.7|6648.7|6633.7|6647.1|6632.1|15
1738595920000|2025-02-03 15:18:40|6649.6|6634.6|6651.6|6636.6|6651.7|6636.7|6649.6|6634.6|7
1738595930000|2025-02-03 15:18:50|6650.7|6635.7|6650.6|6635.6|6650.7|6635.7|6650.6|6635.6|3
1738595940000|2025-02-03 15:19:00|6650.2|6635.2|6649.6|6634.6|6650.2|6635.2|6649.6|6634.6|1
1738595950000|2025-02-03 15:19:10|6649.7|6634.7|6650.2|6635.2|6650.2|6635.2|6649.7|6634.7|7
1738595960000|2025-02-03 15:19:20|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|5
1738595980000|2025-02-03 15:19:40|||||||||2
1738595990000|2025-02-03 15:19:50|6650.7|6635.7|6649.7|6634.7|6651|6636|6649.7|6634.7|4
1738596000000|2025-02-03 15:20:00|6650.7|6635.7|6647.7|6632.7|6650.7|6635.7|6647.7|6632.7|13
1738596010000|2025-02-03 15:20:10|6647.6|6632.6|6647.6|6632.6|6647.7|6632.7|6647.6|6632.6|0
1738596020000|2025-02-03 15:20:20|6647.5|6632.5|6645.7|6630.7|6647.5|6632.5|6645.7|6630.7|5
1738596030000|2025-02-03 15:20:30|6645.6|6630.6|6646.7|6631.7|6646.7|6631.7|6645.6|6630.6|12
1738596040000|2025-02-03 15:20:40|6646.6|6631.6|6646.2|6631.2|6647.1|6632.1|6646.2|6631.2|3
1738596050000|2025-02-03 15:20:50|6646|6631|6645.6|6630.6|6646|6631|6645.6|6630.6|1
1738596060000|2025-02-03 15:21:00|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|6646.6|6631.6|8
1738596070000|2025-02-03 15:21:10|6647.7|6632.7|6648.2|6633.2|6648.2|6633.2|6647.7|6632.7|3
1738596080000|2025-02-03 15:21:20|||||||||2
1738596090000|2025-02-03 15:21:30|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|6647.2|6632.2|5
1738596100000|2025-02-03 15:21:40|6646.2|6631.2|6648.1|6633.1|6648.1|6633.1|6646.2|6631.2|3
1738596110000|2025-02-03 15:21:50|6648|6633|6650|6635|6650|6635|6648|6633|4
1738596120000|2025-02-03 15:22:00|6650.4|6635.4|6650.5|6635.5|6653|6638|6650.4|6635.4|9
1738596130000|2025-02-03 15:22:10|6652|6637|6656|6641|6656.5|6641.5|6652|6637|6
1738596140000|2025-02-03 15:22:20|6655.5|6640.5|6655.9|6640.9|6656|6641|6655.5|6640.5|0
1738596150000|2025-02-03 15:22:30|6656|6641|6659.2|6644.2|6660.2|6645.2|6655.4|6640.4|77
1738596160000|2025-02-03 15:22:40|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|6658.7|6643.7|0
1738596170000|2025-02-03 15:22:50|6658.6|6643.6|6655.7|6640.7|6658.6|6643.6|6655.7|6640.7|5
1738596180000|2025-02-03 15:23:00|6656.7|6641.7|6658.3|6643.3|6658.3|6643.3|6656.7|6641.7|7
1738596190000|2025-02-03 15:23:10|6658.8|6643.8|6662.3|6647.3|6662.3|6647.3|6658.7|6643.7|5
1738596200000|2025-02-03 15:23:20|6662.4|6647.4|6664.9|6649.9|6664.9|6649.9|6662.4|6647.4|7
1738596210000|2025-02-03 15:23:30|6665.3|6650.3|6662.7|6647.7|6665.3|6650.3|6662.2|6647.2|11
1738596220000|2025-02-03 15:23:40|6663|6648|6662.3|6647.3|6663|6648|6661.8|6646.8|5
1738596230000|2025-02-03 15:23:50|6662.7|6647.7|6661.3|6646.3|6662.7|6647.7|6660.8|6645.8|5
1738596240000|2025-02-03 15:24:00|6662.2|6647.2|6663.9|6648.9|6664.3|6649.3|6661.3|6646.3|6
1738596250000|2025-02-03 15:24:10|6664.3|6649.3|6662.3|6647.3|6664.3|6649.3|6662.3|6647.3|2
1738596260000|2025-02-03 15:24:20|6660.2|6645.2|6665.3|6650.3|6665.3|6650.3|6659.3|6644.3|28
1738596270000|2025-02-03 15:24:30|6665.2|6650.2|6664.9|6649.9|6665.2|6650.2|6664.3|6649.3|12
1738596280000|2025-02-03 15:24:40|6665.3|6650.3|6665.3|6650.3|6668.3|6653.3|6665.3|6650.3|15
1738596290000|2025-02-03 15:24:50|6665.5|6650.5|6666.3|6651.3|6666.3|6651.3|6664.9|6649.9|13
1738596300000|2025-02-03 15:25:00|6666.2|6651.2|6672.7|6657.7|6672.7|6657.7|6665.3|6650.3|73
1738596310000|2025-02-03 15:25:10|6672.2|6657.2|6672.2|6657.2|6672.7|6657.7|6671.8|6656.8|43
1738596320000|2025-02-03 15:25:20|6674.8|6659.8|6671.8|6656.8|6675.2|6660.2|6671.8|6656.8|21
1738596330000|2025-02-03 15:25:30|6672.7|6657.7|6671.9|6656.9|6672.8|6657.8|6671.2|6656.2|27
1738596340000|2025-02-03 15:25:40|6672.4|6657.4|6674.2|6659.2|6674.2|6659.2|6672.4|6657.4|26
1738596350000|2025-02-03 15:25:50|6674.3|6659.3|6680.5|6665.5|6680.5|6665.5|6674.3|6659.3|62
1738596360000|2025-02-03 15:26:00|6683.3|6668.3|6683.9|6668.9|6683.9|6668.9|6681.9|6666.9|17
1738596370000|2025-02-03 15:26:10|6686|6671|6687.5|6672.5|6689.5|6674.5|6686|6671|36
1738596380000|2025-02-03 15:26:20|6687.4|6672.4|6684.5|6669.5|6687.4|6672.4|6684.5|6669.5|6
1738596390000|2025-02-03 15:26:30|6684.9|6669.9|6675.5|6660.5|6684.9|6669.9|6675.5|6660.5|31
1738596400000|2025-02-03 15:26:40|6675.2|6660.2|6673|6658|6675.2|6660.2|6672.9|6657.9|4
1738596410000|2025-02-03 15:26:50|6673.4|6658.4|6677.5|6662.5|6677.5|6662.5|6672.5|6657.5|15
1738596420000|2025-02-03 15:27:00|6677.8|6662.8|6676.3|6661.3|6679.2|6664.2|6676.3|6661.3|4
1738596430000|2025-02-03 15:27:10|6676.9|6661.9|6676.7|6661.7|6678.3|6663.3|6676.7|6661.7|6
1738596440000|2025-02-03 15:27:20|6675.4|6660.4|6679|6664|6679|6664|6675.4|6660.4|30
1738596450000|2025-02-03 15:27:30|6679.8|6664.8|6683.2|6668.2|6683.4|6668.4|6679.8|6664.8|3
1738596460000|2025-02-03 15:27:40|6680.2|6665.2|6683.4|6668.4|6683.8|6668.8|6677.3|6662.3|44
1738596470000|2025-02-03 15:27:50|6683.3|6668.3|6681.3|6666.3|6683.3|6668.3|6681.2|6666.2|5
1738596480000|2025-02-03 15:28:00|6681.5|6666.5|6683.4|6668.4|6683.5|6668.5|6681.5|6666.5|2
1738596490000|2025-02-03 15:28:10|6681.3|6666.3|6682.2|6667.2|6682.3|6667.3|6680.9|6665.9|4
1738596500000|2025-02-03 15:28:20|6682|6667|6679.5|6664.5|6682|6667|6679.4|6664.4|15
1738596510000|2025-02-03 15:28:30|6680.3|6665.3|6682.2|6667.2|6682.8|6667.8|6680.3|6665.3|8
1738596520000|2025-02-03 15:28:40|6680.8|6665.8|6681.4|6666.4|6681.4|6666.4|6679.8|6664.8|21
1738596530000|2025-02-03 15:28:50|6681.2|6666.2|6679.9|6664.9|6681.2|6666.2|6679.9|6664.9|0
1738596540000|2025-02-03 15:29:00|6679.5|6664.5|6677.9|6662.9|6679.8|6664.8|6676.2|6661.2|27
1738596550000|2025-02-03 15:29:10|6678.4|6663.4|6680.7|6665.7|6680.7|6665.7|6677.3|6662.3|15
1738596560000|2025-02-03 15:29:20|6680.4|6665.4|6680.3|6665.3|6680.8|6665.8|6680.2|6665.2|9
1738596570000|2025-02-03 15:29:30|6679.9|6664.9|6678.7|6663.7|6680.8|6665.8|6678.7|6663.7|43
1738596580000|2025-02-03 15:29:40|6678.8|6663.8|6678.7|6663.7|6678.8|6663.8|6678.7|6663.7|3
1738596590000|2025-02-03 15:29:50|6678.3|6663.3|6678.8|6663.8|6678.8|6663.8|6678.2|6663.2|7
1738596600000|2025-02-03 15:30:00|6676.2|6661.2|6684.8|6669.8|6684.8|6669.8|6676.2|6661.2|81
1738596610000|2025-02-03 15:30:10|6685.2|6670.2|6679.5|6664.5|6687.9|6672.9|6679.5|6664.5|11
1738596620000|2025-02-03 15:30:20|6679.9|6664.9|6679.4|6664.4|6679.9|6664.9|6679.4|6664.4|1
1738596630000|2025-02-03 15:30:30|6678.9|6663.9|6683.3|6668.3|6683.4|6668.4|6678.9|6663.9|15
1738596640000|2025-02-03 15:30:40|6682.4|6667.4|6683.8|6668.8|6683.8|6668.8|6682.3|6667.3|37
1738596650000|2025-02-03 15:30:50|6683.4|6668.4|6685.3|6670.3|6686.9|6671.9|6683.4|6668.4|28
1738596660000|2025-02-03 15:31:00|6685.7|6670.7|6681.7|6666.7|6687.3|6672.3|6681.7|6666.7|91
1738596670000|2025-02-03 15:31:10|6681.2|6666.2|6684.8|6669.8|6684.9|6669.9|6681.2|6666.2|38
1738596680000|2025-02-03 15:31:20|6684.3|6669.3|6683.7|6668.7|6684.3|6669.3|6683.2|6668.2|0
1738596690000|2025-02-03 15:31:30|6682.3|6667.3|6677.2|6662.2|6682.3|6667.3|6676.5|6661.5|17
1738596700000|2025-02-03 15:31:40|6676.7|6661.7|6678.9|6663.9|6678.9|6663.9|6676.7|6661.7|2
1738596710000|2025-02-03 15:31:50|6678.5|6663.5|6673.3|6658.3|6678.5|6663.5|6673.3|6658.3|4
1738596720000|2025-02-03 15:32:00|6672.8|6657.8|6670.9|6655.9|6672.8|6657.8|6670.8|6655.8|2
1738596730000|2025-02-03 15:32:10|6671.8|6656.8|6675.3|6660.3|6675.3|6660.3|6670.8|6655.8|36
1738596740000|2025-02-03 15:32:20|6674|6659|6676.3|6661.3|6676.8|6661.8|6673.8|6658.8|7
1738596750000|2025-02-03 15:32:30|6675.3|6660.3|6670.8|6655.8|6675.3|6660.3|6670.8|6655.8|7
1738596760000|2025-02-03 15:32:40|6668.8|6653.8|6666.9|6651.9|6668.8|6653.8|6666.3|6651.3|11
1738596770000|2025-02-03 15:32:50|6667.5|6652.5|6666.3|6651.3|6668.8|6653.8|6666.3|6651.3|27
1738596780000|2025-02-03 15:33:00|6667.2|6652.2|6666.3|6651.3|6667.3|6652.3|6666.3|6651.3|2
1738596790000|2025-02-03 15:33:10|6666.4|6651.4|6668.9|6653.9|6668.9|6653.9|6666.3|6651.3|8
1738596800000|2025-02-03 15:33:20|6669.2|6654.2|6668.3|6653.3|6669.2|6654.2|6668.3|6653.3|0
1738596810000|2025-02-03 15:33:30|6669.8|6654.8|6669.8|6654.8|6669.8|6654.8|6669.8|6654.8|8
1738596820000|2025-02-03 15:33:40|6669.3|6654.3|6669.3|6654.3|6669.3|6654.3|6669.3|6654.3|0
1738596830000|2025-02-03 15:33:50|6668.3|6653.3|6668.3|6653.3|6668.3|6653.3|6668.3|6653.3|1
1738596840000|2025-02-03 15:34:00|6668.5|6653.5|6668.9|6653.9|6669.8|6654.8|6668.5|6653.5|4
1738596850000|2025-02-03 15:34:10|6669.4|6654.4|6669.3|6654.3|6669.8|6654.8|6669.3|6654.3|1
1738596860000|2025-02-03 15:34:20|6669.8|6654.8|6671.3|6656.3|6671.3|6656.3|6669.8|6654.8|10
1738596870000|2025-02-03 15:34:30|6671.5|6656.5|6676.5|6661.5|6676.5|6661.5|6671.5|6656.5|13
1738596880000|2025-02-03 15:34:40|6676.9|6661.9|6676.5|6661.5|6677|6662|6676.5|6661.5|3
1738596890000|2025-02-03 15:34:50|6675.9|6660.9|6678.5|6663.5|6679.5|6664.5|6675|6660|14
1738596900000|2025-02-03 15:35:00|6679|6664|6678|6663|6679|6664|6677.5|6662.5|6
1738596910000|2025-02-03 15:35:10|6679|6664|6679.9|6664.9|6679.9|6664.9|6679|6664|2
1738596920000|2025-02-03 15:35:20|6680|6665|6681.5|6666.5|6681.5|6666.5|6680|6665|2
1738596930000|2025-02-03 15:35:30|6682|6667|6682.5|6667.5|6682.5|6667.5|6682|6667|1
1738596940000|2025-02-03 15:35:40|6681.6|6666.6|6682|6667|6682|6667|6681.5|6666.5|7
1738596950000|2025-02-03 15:35:50|6679|6664|6682.5|6667.5|6683.6|6668.6|6679|6664|47
1738596960000|2025-02-03 15:36:00|6683|6668|6685|6670|6685.1|6670.1|6683|6668|12
1738596970000|2025-02-03 15:36:10|6685.5|6670.5|6687.6|6672.6|6687.6|6672.6|6684.5|6669.5|27
1738596980000|2025-02-03 15:36:20|6687.7|6672.7|6687|6672|6689.1|6674.1|6686.6|6671.6|9
1738596990000|2025-02-03 15:36:30|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|3
1738597000000|2025-02-03 15:36:40|6687|6672|6689.6|6674.6|6689.6|6674.6|6687|6672|9
1738597010000|2025-02-03 15:36:50|6690|6675|6687.6|6672.6|6691.1|6676.1|6687.6|6672.6|11
1738597020000|2025-02-03 15:37:00|6688.6|6673.6|6685.6|6670.6|6688.6|6673.6|6685.6|6670.6|7
1738597030000|2025-02-03 15:37:10|6685.5|6670.5|6683.3|6668.3|6685.5|6670.5|6683.1|6668.1|8
1738597040000|2025-02-03 15:37:20|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|6683.5|6668.5|0
1738597060000|2025-02-03 15:37:40|6683.5|6668.5|6683|6668|6683.5|6668.5|6683|6668|22
1738597070000|2025-02-03 15:37:50|6682.9|6667.9|6682.9|6667.9|6683|6668|6682.5|6667.5|3
1738597080000|2025-02-03 15:38:00|6683.5|6668.5|6683.5|6668.5|6684|6669|6683.5|6668.5|12
1738597100000|2025-02-03 15:38:20|6683.9|6668.9|6683.5|6668.5|6684.9|6669.9|6683.5|6668.5|3
1738597110000|2025-02-03 15:38:30|6684|6669|6684|6669|6684|6669|6684|6669|2
1738597120000|2025-02-03 15:38:40|||||||||1
1738597130000|2025-02-03 15:38:50|6683.5|6668.5|6684.6|6669.6|6684.6|6669.6|6683.5|6668.5|2
1738597140000|2025-02-03 15:39:00|6684.5|6669.5|6684|6669|6684.5|6669.5|6683.6|6668.6|1
1738597150000|2025-02-03 15:39:10|6684.1|6669.1|6685.1|6670.1|6685.1|6670.1|6684.1|6669.1|0
1738597160000|2025-02-03 15:39:20|6684.5|6669.5|6687.6|6672.6|6688.6|6673.6|6684.5|6669.5|134
1738597170000|2025-02-03 15:39:30|6687.2|6672.2|6687.2|6672.2|6687.2|6672.2|6687.2|6672.2|0
1738597180000|2025-02-03 15:39:40|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|1
1738597190000|2025-02-03 15:39:50|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|0
1738597200000|2025-02-03 15:40:00|||||||||5
1738597210000|2025-02-03 15:40:10|||||||||3
1738597230000|2025-02-03 15:40:30|6686.1|6671.1|6685.1|6670.1|6686.1|6671.1|6685.1|6670.1|7
1738597240000|2025-02-03 15:40:40|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|0
1738597250000|2025-02-03 15:40:50|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|1
1738597260000|2025-02-03 15:41:00|6683.5|6668.5|6686.1|6671.1|6686.1|6671.1|6682.7|6667.7|25
1738597270000|2025-02-03 15:41:10|6686|6671|6685.1|6670.1|6686|6671|6685.1|6670.1|5
1738597280000|2025-02-03 15:41:20|6684.7|6669.7|6685.6|6670.6|6685.6|6670.6|6683.1|6668.1|13
1738597290000|2025-02-03 15:41:30|6685.7|6670.7|6691.1|6676.1|6691.2|6676.2|6685.7|6670.7|14
1738597300000|2025-02-03 15:41:40|6691.2|6676.2|6690.7|6675.7|6691.6|6676.6|6690.6|6675.6|4
1738597310000|2025-02-03 15:41:50|6691.6|6676.6|6695.3|6680.3|6695.3|6680.3|6691.6|6676.6|62
1738597320000|2025-02-03 15:42:00|6695.2|6680.2|6698.3|6683.3|6701.9|6686.9|6694.8|6679.8|79
1738597330000|2025-02-03 15:42:10|6697.4|6682.4|6700.3|6685.3|6700.5|6685.5|6696|6681|40
1738597340000|2025-02-03 15:42:20|6700.6|6685.6|6701.9|6686.9|6702.9|6687.9|6699.9|6684.9|15
1738597350000|2025-02-03 15:42:30|6702.3|6687.3|6703.3|6688.3|6703.3|6688.3|6702.3|6687.3|7
1738597360000|2025-02-03 15:42:40|6701.9|6686.9|6705.4|6690.4|6707.9|6692.9|6701.9|6686.9|37
1738597370000|2025-02-03 15:42:50|6706.8|6691.8|6702.8|6687.8|6707.5|6692.5|6702.8|6687.8|12
1738597380000|2025-02-03 15:43:00|6701.8|6686.8|6704.3|6689.3|6705.8|6690.8|6698.7|6683.7|81
1738597390000|2025-02-03 15:43:10|6702.3|6687.3|6703.3|6688.3|6704.8|6689.8|6702.3|6687.3|13
1738597400000|2025-02-03 15:43:20|6702.8|6687.8|6699.8|6684.8|6702.8|6687.8|6699.8|6684.8|7
1738597410000|2025-02-03 15:43:30|6700.1|6685.1|6706.3|6691.3|6706.3|6691.3|6700.1|6685.1|9
1738597420000|2025-02-03 15:43:40|6708.5|6693.5|6704.8|6689.8|6709.3|6694.3|6704.8|6689.8|14
1738597430000|2025-02-03 15:43:50|6703.8|6688.8|6703.3|6688.3|6703.8|6688.8|6702.9|6687.9|0
1738597440000|2025-02-03 15:44:00|6703.6|6688.6|6702.3|6687.3|6705.3|6690.3|6702.3|6687.3|10
1738597450000|2025-02-03 15:44:10|6701.8|6686.8|6701.1|6686.1|6702.3|6687.3|6701.1|6686.1|45
1738597460000|2025-02-03 15:44:20|6700.2|6685.2|6701.2|6686.2|6701.2|6686.2|6700.2|6685.2|2
1738597470000|2025-02-03 15:44:30|6699.5|6684.5|6699.1|6684.1|6699.5|6684.5|6699.1|6684.1|2
1738597480000|2025-02-03 15:44:40|6698.3|6683.3|6699.2|6684.2|6699.2|6684.2|6698.3|6683.3|9
1738597490000|2025-02-03 15:44:50|6698.7|6683.7|6701.3|6686.3|6701.8|6686.8|6698.2|6683.2|17
1738597500000|2025-02-03 15:45:00|6701.8|6686.8|6698.8|6683.8|6701.8|6686.8|6698.8|6683.8|10
1738597510000|2025-02-03 15:45:10|6698.3|6683.3|6696.6|6681.6|6698.3|6683.3|6696.6|6681.6|3
1738597520000|2025-02-03 15:45:20|6696.2|6681.2|6696.8|6681.8|6697.8|6682.8|6696.2|6681.2|4
1738597530000|2025-02-03 15:45:30|6696.4|6681.4|6696.8|6681.8|6696.8|6681.8|6696.4|6681.4|0
1738597540000|2025-02-03 15:45:40|6697.3|6682.3|6700.3|6685.3|6700.3|6685.3|6697.3|6682.3|18
1738597560000|2025-02-03 15:46:00|6699.3|6684.3|6699.2|6684.2|6699.3|6684.3|6699.2|6684.2|1
1738597570000|2025-02-03 15:46:10|6697.1|6682.1|6696.8|6681.8|6697.2|6682.2|6696.8|6681.8|3
1738597580000|2025-02-03 15:46:20|6696.7|6681.7|6696.4|6681.4|6696.7|6681.7|6696.3|6681.3|0
1738597590000|2025-02-03 15:46:30|6697.8|6682.8|6695.8|6680.8|6697.8|6682.8|6695.8|6680.8|7
1738597600000|2025-02-03 15:46:40|6695.7|6680.7|6694.2|6679.2|6695.8|6680.8|6694.2|6679.2|1
1738597610000|2025-02-03 15:46:50|6694.3|6679.3|6694.2|6679.2|6694.3|6679.3|6694.2|6679.2|1
1738597620000|2025-02-03 15:47:00|6694.1|6679.1|6691.1|6676.1|6694.2|6679.2|6691.1|6676.1|10
1738597630000|2025-02-03 15:47:10|6690.1|6675.1|6688.6|6673.6|6690.1|6675.1|6688.1|6673.1|2
1738597640000|2025-02-03 15:47:20|6687.7|6672.7|6688.1|6673.1|6688.2|6673.2|6687.7|6672.7|0
1738597650000|2025-02-03 15:47:30|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|0
1738597660000|2025-02-03 15:47:40|6683.8|6668.8|6687.2|6672.2|6688.2|6673.2|6683.8|6668.8|33
1738597670000|2025-02-03 15:47:50|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|0
1738597680000|2025-02-03 15:48:00|6687.2|6672.2|6684.1|6669.1|6687.2|6672.2|6684.1|6669.1|11
1738597690000|2025-02-03 15:48:10|6684.2|6669.2|6684.6|6669.6|6684.6|6669.6|6684.2|6669.2|6
1738597700000|2025-02-03 15:48:20|||||||||1
1738597710000|2025-02-03 15:48:30|6682.7|6667.7|6683.2|6668.2|6683.8|6668.8|6682.7|6667.7|12
1738597720000|2025-02-03 15:48:40|6681.2|6666.2|6681.8|6666.8|6682.7|6667.7|6681.2|6666.2|27
1738597730000|2025-02-03 15:48:50|||||||||1
1738597740000|2025-02-03 15:49:00|6682.2|6667.2|6684.3|6669.3|6684.3|6669.3|6682.2|6667.2|4
1738597750000|2025-02-03 15:49:10|6685.9|6670.9|6687.9|6672.9|6687.9|6672.9|6685.9|6670.9|5
1738597760000|2025-02-03 15:49:20|6687.4|6672.4|6687.9|6672.9|6687.9|6672.9|6687.4|6672.4|0
1738597770000|2025-02-03 15:49:30|6688.8|6673.8|6690.3|6675.3|6690.3|6675.3|6688.8|6673.8|5
1738597780000|2025-02-03 15:49:40|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|6690.8|6675.8|1
1738597790000|2025-02-03 15:49:50|||||||||4
1738597800000|2025-02-03 15:50:00|6691|6676|6695.4|6680.4|6697.8|6682.8|6691|6676|10
1738597810000|2025-02-03 15:50:10|6695.9|6680.9|6696.3|6681.3|6696.4|6681.4|6695.8|6680.8|0
1738597820000|2025-02-03 15:50:20|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|2
1738597830000|2025-02-03 15:50:30|6695.8|6680.8|6694.8|6679.8|6695.8|6680.8|6694.8|6679.8|3
1738597840000|2025-02-03 15:50:40|6694.5|6679.5|6693.2|6678.2|6694.5|6679.5|6693.2|6678.2|4
1738597850000|2025-02-03 15:50:50|6694.5|6679.5|6694.6|6679.6|6694.6|6679.6|6694.5|6679.5|1
1738597860000|2025-02-03 15:51:00|6694.2|6679.2|6695.1|6680.1|6695.1|6680.1|6694.2|6679.2|9
1738597870000|2025-02-03 15:51:10|6696|6681|6696.9|6681.9|6697.1|6682.1|6696|6681|2
1738597880000|2025-02-03 15:51:20|6693.9|6678.9|6693.5|6678.5|6693.9|6678.9|6693.5|6678.5|5
1738597890000|2025-02-03 15:51:30|6693.1|6678.1|6689.6|6674.6|6693.1|6678.1|6689.6|6674.6|4
1738597900000|2025-02-03 15:51:40|6689.1|6674.1|6687.1|6672.1|6689.1|6674.1|6687.1|6672.1|9
1738597920000|2025-02-03 15:52:00|6687|6672|6686.1|6671.1|6687|6672|6686.1|6671.1|0
1738597930000|2025-02-03 15:52:10|6684.5|6669.5|6683.1|6668.1|6684.5|6669.5|6683.1|6668.1|5
1738597940000|2025-02-03 15:52:20|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|13
1738597950000|2025-02-03 15:52:30|6684.1|6669.1|6685.2|6670.2|6685.2|6670.2|6684.1|6669.1|2
1738597960000|2025-02-03 15:52:40|6686.1|6671.1|6687.3|6672.3|6687.6|6672.6|6686.1|6671.1|4
1738597970000|2025-02-03 15:52:50|6687.7|6672.7|6685.1|6670.1|6687.7|6672.7|6684.6|6669.6|1
1738597980000|2025-02-03 15:53:00|6684.7|6669.7|6684.2|6669.2|6684.7|6669.7|6683.6|6668.6|0
1738597990000|2025-02-03 15:53:10|6684.1|6669.1|6684.6|6669.6|6685.6|6670.6|6684.1|6669.1|3
1738598000000|2025-02-03 15:53:20|6683.7|6668.7|6685.6|6670.6|6685.7|6670.7|6683.7|6668.7|3
1738598010000|2025-02-03 15:53:30|6685.7|6670.7|6684.6|6669.6|6685.7|6670.7|6683.6|6668.6|8
1738598020000|2025-02-03 15:53:40|6684.7|6669.7|6681.6|6666.6|6684.7|6669.7|6681.6|6666.6|4
1738598030000|2025-02-03 15:53:50|6681.1|6666.1|6681.2|6666.2|6681.2|6666.2|6681.1|6666.1|4
1738598040000|2025-02-03 15:54:00|6681.1|6666.1|6682.6|6667.6|6683.1|6668.1|6680.1|6665.1|13
1738598050000|2025-02-03 15:54:10|6682.1|6667.1|6684.1|6669.1|6684.5|6669.5|6682.1|6667.1|6
1738598060000|2025-02-03 15:54:20|6684.5|6669.5|6684.5|6669.5|6684.5|6669.5|6684.5|6669.5|3
1738598070000|2025-02-03 15:54:30|6684.1|6669.1|6678.5|6663.5|6684.5|6669.5|6678.5|6663.5|7
1738598080000|2025-02-03 15:54:40|6678.1|6663.1|6678.5|6663.5|6678.5|6663.5|6678|6663|4
1738598090000|2025-02-03 15:54:50|6677.6|6662.6|6678.1|6663.1|6678.5|6663.5|6677.6|6662.6|25
1738598100000|2025-02-03 15:55:00|6679.1|6664.1|6681.5|6666.5|6681.5|6666.5|6678.1|6663.1|3
1738598110000|2025-02-03 15:55:10|6680.6|6665.6|6680.1|6665.1|6681.1|6666.1|6680.1|6665.1|2
1738598120000|2025-02-03 15:55:20|6679.6|6664.6|6679.6|6664.6|6679.6|6664.6|6679.6|6664.6|7
1738598130000|2025-02-03 15:55:30|6678.2|6663.2|6677.6|6662.6|6678.2|6663.2|6677.6|6662.6|4
1738598140000|2025-02-03 15:55:40|6677.8|6662.8|6678.6|6663.6|6678.6|6663.6|6677.8|6662.8|11
1738598150000|2025-02-03 15:55:50|6679.1|6664.1|6679.6|6664.6|6679.6|6664.6|6679.1|6664.1|9
1738598160000|2025-02-03 15:56:00|6679.1|6664.1|6674.8|6659.8|6679.1|6664.1|6674.6|6659.6|15
1738598170000|2025-02-03 15:56:10|6675.1|6660.1|6678.6|6663.6|6678.6|6663.6|6675.1|6660.1|13
1738598180000|2025-02-03 15:56:20|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|2
1738598190000|2025-02-03 15:56:30|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|1
1738598200000|2025-02-03 15:56:40|6679.1|6664.1|6677|6662|6679.1|6664.1|6677|6662|3
1738598210000|2025-02-03 15:56:50|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|3
1738598220000|2025-02-03 15:57:00|6676|6661|6675.1|6660.1|6676|6661|6675.1|6660.1|3
1738598230000|2025-02-03 15:57:10|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|2
1738598240000|2025-02-03 15:57:20|6674|6659|6672.9|6657.9|6674|6659|6672.9|6657.9|5
1738598250000|2025-02-03 15:57:30|6672.5|6657.5|6671.9|6656.9|6672.5|6657.5|6671.5|6656.5|5
1738598260000|2025-02-03 15:57:40|6671.5|6656.5|6671|6656|6672.4|6657.4|6670.9|6655.9|19
1738598270000|2025-02-03 15:57:50|6670.8|6655.8|6669.9|6654.9|6670.8|6655.8|6669.5|6654.5|6
1738598280000|2025-02-03 15:58:00|6669.5|6654.5|6670.9|6655.9|6670.9|6655.9|6669.5|6654.5|12
1738598290000|2025-02-03 15:58:10|6670.5|6655.5|6670.5|6655.5|6670.5|6655.5|6670.5|6655.5|0
1738598300000|2025-02-03 15:58:20|6669.3|6654.3|6667.5|6652.5|6669.3|6654.3|6667.5|6652.5|5
1738598310000|2025-02-03 15:58:30|6667.3|6652.3|6666.4|6651.4|6667.3|6652.3|6666.4|6651.4|8
1738598320000|2025-02-03 15:58:40|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|6666.5|6651.5|1
1738598330000|2025-02-03 15:58:50|6666.4|6651.4|6667|6652|6667|6652|6664.6|6649.6|12
1738598340000|2025-02-03 15:59:00|6667.1|6652.1|6670.6|6655.6|6670.6|6655.6|6667.1|6652.1|7
1738598350000|2025-02-03 15:59:10|6670.4|6655.4|6667.1|6652.1|6670.4|6655.4|6667.1|6652.1|9
1738598360000|2025-02-03 15:59:20|6665.5|6650.5|6665.6|6650.6|6665.6|6650.6|6665.5|6650.5|8
1738598370000|2025-02-03 15:59:30|6665.5|6650.5|6664.6|6649.6|6665.5|6650.5|6664.6|6649.6|1
1738598380000|2025-02-03 15:59:40|6665|6650|6663.1|6648.1|6665.1|6650.1|6663.1|6648.1|8
1738598390000|2025-02-03 15:59:50|||||||||6
1738598400000|2025-02-03 16:00:00|6662.8|6647.8|6666.1|6651.1|6666.1|6651.1|6660.8|6645.8|21
1738598410000|2025-02-03 16:00:10|6666|6651|6666.7|6651.7|6667.1|6652.1|6665.1|6650.1|10
1738598420000|2025-02-03 16:00:20|6667.6|6652.6|6666.6|6651.6|6669.1|6654.1|6666.6|6651.6|5
1738598430000|2025-02-03 16:00:30|6666.5|6651.5|6665.6|6650.6|6666.5|6651.5|6665.6|6650.6|1
1738598440000|2025-02-03 16:00:40|6666.7|6651.7|6671.6|6656.6|6672.6|6657.6|6666.7|6651.7|4
1738598450000|2025-02-03 16:00:50|6672.6|6657.6|6669.9|6654.9|6672.6|6657.6|6669.6|6654.6|10
1738598460000|2025-02-03 16:01:00|6671.6|6656.6|6675.7|6660.7|6676.6|6661.6|6671.6|6656.6|8
1738598470000|2025-02-03 16:01:10|6673.6|6658.6|6673.6|6658.6|6673.6|6658.6|6673.6|6658.6|12
1738598480000|2025-02-03 16:01:20|6673.9|6658.9|6677.5|6662.5|6677.5|6662.5|6673.9|6658.9|5
1738598490000|2025-02-03 16:01:30|6677.7|6662.7|6678.6|6663.6|6678.6|6663.6|6677.7|6662.7|1
1738598500000|2025-02-03 16:01:40|6679.2|6664.2|6677.1|6662.1|6679.2|6664.2|6677.1|6662.1|5
1738598510000|2025-02-03 16:01:50|6676.2|6661.2|6678.4|6663.4|6679.2|6664.2|6676.2|6661.2|40
1738598520000|2025-02-03 16:02:00|6678.8|6663.8|6679.2|6664.2|6679.3|6664.3|6678.8|6663.8|1
1738598530000|2025-02-03 16:02:10|6678.6|6663.6|6678.4|6663.4|6678.6|6663.6|6676.8|6661.8|12
1738598550000|2025-02-03 16:02:30|6682.2|6667.2|6683.8|6668.8|6683.8|6668.8|6682.2|6667.2|5
1738598560000|2025-02-03 16:02:40|6683.9|6668.9|6684.9|6669.9|6685.9|6670.9|6683.3|6668.3|26
1738598570000|2025-02-03 16:02:50|6684.4|6669.4|6684.4|6669.4|6684.4|6669.4|6684.4|6669.4|1
1738598580000|2025-02-03 16:03:00|6684.2|6669.2|6679.9|6664.9|6684.2|6669.2|6679.9|6664.9|4
1738598590000|2025-02-03 16:03:10|6679.8|6664.8|6677|6662|6679.8|6664.8|6675.8|6660.8|3
1738598600000|2025-02-03 16:03:20|6678.4|6663.4|6675.8|6660.8|6678.8|6663.8|6675.8|6660.8|2
1738598610000|2025-02-03 16:03:30|6676.8|6661.8|6677.3|6662.3|6677.9|6662.9|6676.8|6661.8|6
1738598620000|2025-02-03 16:03:40|6677.4|6662.4|6675.3|6660.3|6677.9|6662.9|6675.3|6660.3|16
1738598630000|2025-02-03 16:03:50|6674.8|6659.8|6674.2|6659.2|6674.8|6659.8|6674.2|6659.2|7
1738598640000|2025-02-03 16:04:00|6673.8|6658.8|6674.8|6659.8|6675.2|6660.2|6673.3|6658.3|8
1738598650000|2025-02-03 16:04:10|6674.4|6659.4|6676.9|6661.9|6676.9|6661.9|6674.4|6659.4|5
1738598660000|2025-02-03 16:04:20|6677.8|6662.8|6677.8|6662.8|6677.8|6662.8|6676.8|6661.8|4
1738598670000|2025-02-03 16:04:30|6677.9|6662.9|6677.8|6662.8|6678.3|6663.3|6676.8|6661.8|3
1738598690000|2025-02-03 16:04:50|6677.9|6662.9|6679.8|6664.8|6679.8|6664.8|6677.9|6662.9|2
1738598700000|2025-02-03 16:05:00|6679.4|6664.4|6677.8|6662.8|6681.2|6666.2|6677.8|6662.8|4
1738598710000|2025-02-03 16:05:10|6677.9|6662.9|6676.2|6661.2|6677.9|6662.9|6676.2|6661.2|1
1738598720000|2025-02-03 16:05:20|6675.8|6660.8|6674.3|6659.3|6676.9|6661.9|6674.3|6659.3|9
1738598730000|2025-02-03 16:05:30|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|6674.4|6659.4|3
1738598750000|2025-02-03 16:05:50|6673.9|6658.9|6669.8|6654.8|6673.9|6658.9|6669.8|6654.8|7
1738598760000|2025-02-03 16:06:00|6670.2|6655.2|6671.3|6656.3|6672.3|6657.3|6670.2|6655.2|6
1738598770000|2025-02-03 16:06:10|6671.2|6656.2|6666.8|6651.8|6671.2|6656.2|6666.8|6651.8|7
1738598780000|2025-02-03 16:06:20|6666.3|6651.3|6666.8|6651.8|6667.4|6652.4|6666.2|6651.2|3
1738598790000|2025-02-03 16:06:30|6666.9|6651.9|6667.4|6652.4|6667.4|6652.4|6666.9|6651.9|1
1738598800000|2025-02-03 16:06:40|||||||||3
1738598810000|2025-02-03 16:06:50|6669.2|6654.2|6668.8|6653.8|6669.9|6654.9|6668.8|6653.8|9
1738598820000|2025-02-03 16:07:00|6668.3|6653.3|6668.3|6653.3|6670.4|6655.4|6668.3|6653.3|4
1738598830000|2025-02-03 16:07:10|6667.4|6652.4|6666.4|6651.4|6667.8|6652.8|6666.4|6651.4|15
1738598840000|2025-02-03 16:07:20|6666.5|6651.5|6667.7|6652.7|6667.7|6652.7|6666.5|6651.5|6
1738598850000|2025-02-03 16:07:30|6667.3|6652.3|6664.3|6649.3|6667.3|6652.3|6664.3|6649.3|27
1738598860000|2025-02-03 16:07:40|6666.2|6651.2|6667.3|6652.3|6667.3|6652.3|6666.2|6651.2|23
1738598880000|2025-02-03 16:08:00|6665.3|6650.3|6669.9|6654.9|6670.9|6655.9|6664.7|6649.7|27
1738598890000|2025-02-03 16:08:10|6669.5|6654.5|6669.5|6654.5|6670|6655|6669.4|6654.4|7
1738598900000|2025-02-03 16:08:20|||||||||1
1738598910000|2025-02-03 16:08:30|6669.9|6654.9|6670.9|6655.9|6671.4|6656.4|6669.9|6654.9|2
1738598920000|2025-02-03 16:08:40|6671.5|6656.5|6671.5|6656.5|6671.5|6656.5|6671.5|6656.5|1
1738598930000|2025-02-03 16:08:50|6669.4|6654.4|6669.5|6654.5|6669.5|6654.5|6669.4|6654.4|4
1738598940000|2025-02-03 16:09:00|6668.7|6653.7|6668.4|6653.4|6668.7|6653.7|6668.4|6653.4|3
1738598950000|2025-02-03 16:09:10|6668.5|6653.5|6668.5|6653.5|6668.5|6653.5|6668.4|6653.4|2
1738598960000|2025-02-03 16:09:20|||||||||1
1738598970000|2025-02-03 16:09:30|6668.6|6653.6|6668.5|6653.5|6668.9|6653.9|6668.5|6653.5|4
1738598980000|2025-02-03 16:09:40|6666.4|6651.4|6669.5|6654.5|6669.5|6654.5|6666.4|6651.4|7
1738598990000|2025-02-03 16:09:50|6669.4|6654.4|6669.5|6654.5|6669.5|6654.5|6668.9|6653.9|14
1738599000000|2025-02-03 16:10:00|6671.5|6656.5|6671.5|6656.5|6671.5|6656.5|6670|6655|11
1738599010000|2025-02-03 16:10:10|6671.3|6656.3|6668.5|6653.5|6671.3|6656.3|6668.4|6653.4|7
1738599020000|2025-02-03 16:10:20|6669.5|6654.5|6668.2|6653.2|6669.5|6654.5|6668|6653|19
1738599030000|2025-02-03 16:10:30|6669.5|6654.5|6669.5|6654.5|6669.8|6654.8|6668.9|6653.9|7
1738599040000|2025-02-03 16:10:40|6670|6655|6670|6655|6670|6655|6670|6655|0
1738599050000|2025-02-03 16:10:50|6670.4|6655.4|6669.9|6654.9|6670.4|6655.4|6669.5|6654.5|5
1738599060000|2025-02-03 16:11:00|6669.5|6654.5|6668.4|6653.4|6669.5|6654.5|6668.4|6653.4|7
1738599070000|2025-02-03 16:11:10|6668.5|6653.5|6669.5|6654.5|6669.5|6654.5|6668.5|6653.5|5
1738599080000|2025-02-03 16:11:20|6668.4|6653.4|6666.9|6651.9|6668.4|6653.4|6666.9|6651.9|5
1738599090000|2025-02-03 16:11:30|6666.5|6651.5|6667.5|6652.5|6667.5|6652.5|6666.5|6651.5|8
1738599100000|2025-02-03 16:11:40|6667.6|6652.6|6665.5|6650.5|6668.5|6653.5|6665.5|6650.5|10
1738599110000|2025-02-03 16:11:50|||||||||1
1738599120000|2025-02-03 16:12:00|6664.7|6649.7|6669.7|6654.7|6669.7|6654.7|6663.5|6648.5|26
1738599130000|2025-02-03 16:12:10|6668.8|6653.8|6670.4|6655.4|6671.9|6656.9|6666.8|6651.8|25
1738599150000|2025-02-03 16:12:30|6670.8|6655.8|6674|6659|6674|6659|6670.8|6655.8|60
1738599160000|2025-02-03 16:12:40|6674.4|6659.4|6674|6659|6674.9|6659.9|6674|6659|7
1738599180000|2025-02-03 16:13:00|||||||||6
1738599190000|2025-02-03 16:13:10|6676.5|6661.5|6681|6666|6681.4|6666.4|6676.5|6661.5|17
1738599200000|2025-02-03 16:13:20|6680.4|6665.4|6683.4|6668.4|6683.4|6668.4|6680.4|6665.4|10
1738599210000|2025-02-03 16:13:30|6684|6669|6685|6670|6685|6670|6684|6669|9
1738599220000|2025-02-03 16:13:40|6686|6671|6685|6670|6686|6671|6684|6669|10
1738599230000|2025-02-03 16:13:50|6685.5|6670.5|6684.1|6669.1|6685.5|6670.5|6684|6669|55
1738599240000|2025-02-03 16:14:00|6685.4|6670.4|6685.4|6670.4|6685.4|6670.4|6685.4|6670.4|0
1738599250000|2025-02-03 16:14:10|6684.4|6669.4|6684.9|6669.9|6685.5|6670.5|6683.9|6668.9|15
1738599260000|2025-02-03 16:14:20|6684.4|6669.4|6681.8|6666.8|6684.4|6669.4|6681.8|6666.8|2
1738599270000|2025-02-03 16:14:30|6681|6666|6680.9|6665.9|6681|6666|6680.4|6665.4|12
1738599280000|2025-02-03 16:14:40|6681|6666|6683|6668|6685|6670|6681|6666|14
1738599290000|2025-02-03 16:14:50|6682|6667|6682|6667|6682|6667|6682|6667|4
1738599300000|2025-02-03 16:15:00|6682.5|6667.5|6684.5|6669.5|6685.4|6670.4|6682.5|6667.5|28
1738599310000|2025-02-03 16:15:10|6685.5|6670.5|6685.8|6670.8|6685.8|6670.8|6685|6670|8
1738599320000|2025-02-03 16:15:20|6687.6|6672.6|6687.8|6672.8|6689.1|6674.1|6687.6|6672.6|26
1738599330000|2025-02-03 16:15:30|6688.3|6673.3|6686.3|6671.3|6688.3|6673.3|6685.2|6670.2|16
1738599340000|2025-02-03 16:15:40|6684.2|6669.2|6682.7|6667.7|6684.2|6669.2|6682.7|6667.7|10
1738599350000|2025-02-03 16:15:50|6682.2|6667.2|6681.7|6666.7|6682.2|6667.2|6681.7|6666.7|3
1738599370000|2025-02-03 16:16:10|6681.3|6666.3|6681.3|6666.3|6681.3|6666.3|6681.3|6666.3|0
1738599380000|2025-02-03 16:16:20|6679.7|6664.7|6679.7|6664.7|6679.7|6664.7|6679.7|6664.7|9
1738599390000|2025-02-03 16:16:30|6679.3|6664.3|6680.7|6665.7|6681.7|6666.7|6679.3|6664.3|24
1738599400000|2025-02-03 16:16:40|6683.1|6668.1|6682.3|6667.3|6683.1|6668.1|6682.3|6667.3|1
1738599410000|2025-02-03 16:16:50|6682.8|6667.8|6682.3|6667.3|6682.8|6667.8|6682.3|6667.3|1
1738599420000|2025-02-03 16:17:00|6682.8|6667.8|6684|6669|6684.8|6669.8|6682.8|6667.8|8
1738599430000|2025-02-03 16:17:10|6682.3|6667.3|6681.7|6666.7|6682.3|6667.3|6681.7|6666.7|8
1738599440000|2025-02-03 16:17:20|6681.8|6666.8|6680.7|6665.7|6681.8|6666.8|6680.7|6665.7|7
1738599450000|2025-02-03 16:17:30|6680.3|6665.3|6681.3|6666.3|6681.3|6666.3|6680.3|6665.3|9
1738599460000|2025-02-03 16:17:40|6681.8|6666.8|6683.8|6668.8|6683.8|6668.8|6681.8|6666.8|38
1738599470000|2025-02-03 16:17:50|6684|6669|6684.4|6669.4|6684.4|6669.4|6684|6669|7
1738599480000|2025-02-03 16:18:00|6684.8|6669.8|6686.4|6671.4|6688.3|6673.3|6684.8|6669.8|19
1738599490000|2025-02-03 16:18:10|6686.8|6671.8|6686.4|6671.4|6686.8|6671.8|6686.4|6671.4|1
1738599500000|2025-02-03 16:18:20|6685.1|6670.1|6685.8|6670.8|6685.8|6670.8|6684.8|6669.8|4
1738599510000|2025-02-03 16:18:30|6685.3|6670.3|6684.8|6669.8|6685.3|6670.3|6684.3|6669.3|4
1738599520000|2025-02-03 16:18:40|6684.5|6669.5|6683.3|6668.3|6686.4|6671.4|6683.3|6668.3|5
1738599530000|2025-02-03 16:18:50|6683.4|6668.4|6681.4|6666.4|6683.4|6668.4|6681.3|6666.3|14
1738599540000|2025-02-03 16:19:00|6681.6|6666.6|6685.3|6670.3|6685.3|6670.3|6681.6|6666.6|12
1738599550000|2025-02-03 16:19:10|6684.4|6669.4|6682.3|6667.3|6684.4|6669.4|6682.3|6667.3|2
1738599560000|2025-02-03 16:19:20|6681.8|6666.8|6682.4|6667.4|6682.4|6667.4|6681.8|6666.8|2
1738599570000|2025-02-03 16:19:30|6682.3|6667.3|6682.3|6667.3|6682.4|6667.4|6680.8|6665.8|17
1738599580000|2025-02-03 16:19:40|6681.8|6666.8|6681.6|6666.6|6682.3|6667.3|6681.6|6666.6|10
1738599590000|2025-02-03 16:19:50|6683.1|6668.1|6684.8|6669.8|6684.8|6669.8|6683.1|6668.1|6
1738599600000|2025-02-03 16:20:00|6684.4|6669.4|6687.4|6672.4|6687.8|6672.8|6684.3|6669.3|18
1738599610000|2025-02-03 16:20:10|6686.3|6671.3|6686.4|6671.4|6687.4|6672.4|6685.4|6670.4|4
1738599620000|2025-02-03 16:20:20|6685.3|6670.3|6681.8|6666.8|6685.3|6670.3|6681.8|6666.8|8
1738599630000|2025-02-03 16:20:30|6681.4|6666.4|6686|6671|6686.3|6671.3|6680.4|6665.4|10
1738599640000|2025-02-03 16:20:40|6686.4|6671.4|6686.4|6671.4|6686.4|6671.4|6685.5|6670.5|6
1738599650000|2025-02-03 16:20:50|6686.3|6671.3|6683.8|6668.8|6686.3|6671.3|6683.8|6668.8|4
1738599660000|2025-02-03 16:21:00|6683.4|6668.4|6684.8|6669.8|6685.8|6670.8|6683.4|6668.4|3
1738599670000|2025-02-03 16:21:10|6683.9|6668.9|6686.7|6671.7|6687.2|6672.2|6683.9|6668.9|50
1738599680000|2025-02-03 16:21:20|6686.8|6671.8|6687.3|6672.3|6687.3|6672.3|6686.7|6671.7|12
1738599690000|2025-02-03 16:21:30|6686.8|6671.8|6687.1|6672.1|6687.6|6672.6|6685.6|6670.6|36
1738599700000|2025-02-03 16:21:40|6687.2|6672.2|6688.1|6673.1|6689.4|6674.4|6687.2|6672.2|82
1738599710000|2025-02-03 16:21:50|6688.5|6673.5|6688.5|6673.5|6689.1|6674.1|6688.5|6673.5|15
1738599720000|2025-02-03 16:22:00|6693.6|6678.6|6692.9|6677.9|6696.2|6681.2|6692.6|6677.6|166
1738599730000|2025-02-03 16:22:10|6693.4|6678.4|6691.2|6676.2|6693.4|6678.4|6691.2|6676.2|25
1738599740000|2025-02-03 16:22:20|6691.3|6676.3|6692.4|6677.4|6692.4|6677.4|6691.2|6676.2|37
1738599750000|2025-02-03 16:22:30|6693.9|6678.9|6693.4|6678.4|6693.9|6678.9|6693.4|6678.4|8
1738599760000|2025-02-03 16:22:40|6693.9|6678.9|6694.1|6679.1|6694.4|6679.4|6692.7|6677.7|18
1738599770000|2025-02-03 16:22:50|6694.6|6679.6|6694.1|6679.1|6696.1|6681.1|6694.1|6679.1|17
1738599780000|2025-02-03 16:23:00|6693.3|6678.3|6695|6680|6695|6680|6693|6678|12
1738599790000|2025-02-03 16:23:10|6694.9|6679.9|6694.8|6679.8|6695|6680|6694.8|6679.8|4
1738599800000|2025-02-03 16:23:20|6693.1|6678.1|6692.5|6677.5|6693.1|6678.1|6691.9|6676.9|6
1738599810000|2025-02-03 16:23:30|6692.6|6677.6|6692.1|6677.1|6692.6|6677.6|6692.1|6677.1|15
1738599830000|2025-02-03 16:23:50|6692.3|6677.3|6690.6|6675.6|6692.3|6677.3|6690.6|6675.6|15
1738599840000|2025-02-03 16:24:00|6690.1|6675.1|6687.9|6672.9|6691|6676|6687.9|6672.9|41
1738599850000|2025-02-03 16:24:10|6686.6|6671.6|6688.1|6673.1|6688.1|6673.1|6686.6|6671.6|5
1738599860000|2025-02-03 16:24:20|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|4
1738599870000|2025-02-03 16:24:30|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|3
1738599890000|2025-02-03 16:24:50|6688.6|6673.6|6691.1|6676.1|6691.7|6676.7|6688.6|6673.6|24
1738599900000|2025-02-03 16:25:00|6691.3|6676.3|6695.8|6680.8|6695.8|6680.8|6691.3|6676.3|27
1738599910000|2025-02-03 16:25:10|6695.3|6680.3|6693.3|6678.3|6695.8|6680.8|6693.3|6678.3|12
1738599920000|2025-02-03 16:25:20|6693.1|6678.1|6691.8|6676.8|6693.1|6678.1|6691.8|6676.8|2
1738599930000|2025-02-03 16:25:30|6692.3|6677.3|6691.7|6676.7|6692.3|6677.3|6691.7|6676.7|0
1738599940000|2025-02-03 16:25:40|6691.3|6676.3|6691.8|6676.8|6691.8|6676.8|6691.3|6676.3|0
1738599950000|2025-02-03 16:25:50|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|6692.3|6677.3|4
1738599960000|2025-02-03 16:26:00|6691.3|6676.3|6690.8|6675.8|6691.3|6676.3|6690.8|6675.8|10
1738599970000|2025-02-03 16:26:10|6692.4|6677.4|6694.9|6679.9|6694.9|6679.9|6692.3|6677.3|10
1738599980000|2025-02-03 16:26:20|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|1
1738599990000|2025-02-03 16:26:30|6694.2|6679.2|6693.9|6678.9|6694.2|6679.2|6693.9|6678.9|14
1738600010000|2025-02-03 16:26:50|6693.8|6678.8|6688.2|6673.2|6693.8|6678.8|6688.2|6673.2|16
1738600020000|2025-02-03 16:27:00|6687.7|6672.7|6686.3|6671.3|6687.7|6672.7|6686.3|6671.3|2
1738600030000|2025-02-03 16:27:10|6685.4|6670.4|6685.3|6670.3|6685.4|6670.4|6685.2|6670.2|3
1738600050000|2025-02-03 16:27:30|6683.7|6668.7|6682.1|6667.1|6684.1|6669.1|6681.7|6666.7|28
1738600060000|2025-02-03 16:27:40|6682.2|6667.2|6678.2|6663.2|6682.2|6667.2|6678.2|6663.2|4
1738600070000|2025-02-03 16:27:50|6678.3|6663.3|6678.7|6663.7|6678.8|6663.8|6678.3|6663.3|1
1738600080000|2025-02-03 16:28:00|6678.3|6663.3|6676.4|6661.4|6679.6|6664.6|6675.4|6660.4|65
1738600090000|2025-02-03 16:28:10|6676|6661|6675.9|6660.9|6676.9|6661.9|6675.3|6660.3|23
1738600100000|2025-02-03 16:28:20|6676.4|6661.4|6673.9|6658.9|6676.9|6661.9|6673.9|6658.9|11
1738600110000|2025-02-03 16:28:30|6673.3|6658.3|6673.9|6658.9|6673.9|6658.9|6673.3|6658.3|9
1738600120000|2025-02-03 16:28:40|6674.4|6659.4|6674.1|6659.1|6674.7|6659.7|6673.9|6658.9|4
1738600130000|2025-02-03 16:28:50|6673.8|6658.8|6674.9|6659.9|6674.9|6659.9|6673.8|6658.8|12
1738600140000|2025-02-03 16:29:00|6675.4|6660.4|6675.3|6660.3|6675.4|6660.4|6675.3|6660.3|1
1738600150000|2025-02-03 16:29:10|6674.9|6659.9|6673.7|6658.7|6674.9|6659.9|6673.3|6658.3|19
1738600160000|2025-02-03 16:29:20|6672.7|6657.7|6671.7|6656.7|6672.7|6657.7|6671.7|6656.7|18
1738600170000|2025-02-03 16:29:30|6671.6|6656.6|6671.7|6656.7|6671.7|6656.7|6671.6|6656.6|0
1738600180000|2025-02-03 16:29:40|6672.6|6657.6|6672.8|6657.8|6672.8|6657.8|6672.1|6657.1|14
1738600190000|2025-02-03 16:29:50|6672.9|6657.9|6672.8|6657.8|6672.9|6657.9|6672.8|6657.8|7
1738600200000|2025-02-03 16:30:00|6672.9|6657.9|6673.9|6658.9|6673.9|6658.9|6672.8|6657.8|8
1738600210000|2025-02-03 16:30:10|6674.3|6659.3|6674.3|6659.3|6675.2|6660.2|6673.9|6658.9|6
1738600220000|2025-02-03 16:30:20|6674.4|6659.4|6678.7|6663.7|6678.7|6663.7|6673.9|6658.9|16
1738600230000|2025-02-03 16:30:30|6677.9|6662.9|6678.4|6663.4|6678.4|6663.4|6677.8|6662.8|3
1738600240000|2025-02-03 16:30:40|6678.3|6663.3|6677.9|6662.9|6678.3|6663.3|6677.8|6662.8|5
1738600250000|2025-02-03 16:30:50|6675.4|6660.4|6672|6657|6675.4|6660.4|6671.9|6656.9|23
1738600270000|2025-02-03 16:31:10|6671.1|6656.1|6671.5|6656.5|6671.5|6656.5|6670.9|6655.9|6
1738600290000|2025-02-03 16:31:30|6671.9|6656.9|6668.7|6653.7|6671.9|6656.9|6668.7|6653.7|97
1738600300000|2025-02-03 16:31:40|6668.2|6653.2|6667.7|6652.7|6668.2|6653.2|6667.6|6652.6|3
1738600310000|2025-02-03 16:31:50|6667.6|6652.6|6666.6|6651.6|6667.6|6652.6|6666.6|6651.6|2
1738600320000|2025-02-03 16:32:00|6665.7|6650.7|6662.6|6647.6|6665.7|6650.7|6662.6|6647.6|11
1738600330000|2025-02-03 16:32:10|6663.6|6648.6|6663.1|6648.1|6664.6|6649.6|6663.1|6648.1|10
1738600350000|2025-02-03 16:32:30|6663.6|6648.6|6662.6|6647.6|6664|6649|6662.6|6647.6|1
1738600370000|2025-02-03 16:32:50|6662|6647|6665.6|6650.6|6666|6651|6661.1|6646.1|24
1738600380000|2025-02-03 16:33:00|6665|6650|6665|6650|6665|6650|6665|6650|2
1738600390000|2025-02-03 16:33:10|6666.9|6651.9|6669|6654|6669|6654|6666.9|6651.9|5
1738600400000|2025-02-03 16:33:20|6669.1|6654.1|6667.6|6652.6|6671|6656|6667.6|6652.6|5
1738600420000|2025-02-03 16:33:40|6666.4|6651.4|6664|6649|6666.4|6651.4|6664|6649|5
1738600440000|2025-02-03 16:34:00|6663.6|6648.6|6661.4|6646.4|6664.1|6649.1|6661.4|6646.4|4
1738600450000|2025-02-03 16:34:10|6660.5|6645.5|6660.4|6645.4|6660.5|6645.5|6658.6|6643.6|13
1738600460000|2025-02-03 16:34:20|6660.5|6645.5|6660.5|6645.5|6660.5|6645.5|6660.5|6645.5|2
1738600470000|2025-02-03 16:34:30|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|6659.6|6644.6|9
1738600480000|2025-02-03 16:34:40|6658.6|6643.6|6658.6|6643.6|6658.6|6643.6|6658.6|6643.6|3
1738600490000|2025-02-03 16:34:50|6661.6|6646.6|6660.6|6645.6|6661.6|6646.6|6660.6|6645.6|23
1738600500000|2025-02-03 16:35:00|||||||||1
1738600510000|2025-02-03 16:35:10|||||||||2
1738600520000|2025-02-03 16:35:20|6660.4|6645.4|6659.4|6644.4|6660.4|6645.4|6659.4|6644.4|13
1738600530000|2025-02-03 16:35:30|6658.6|6643.6|6658.6|6643.6|6658.6|6643.6|6658.6|6643.6|1
1738600540000|2025-02-03 16:35:40|6659|6644|6659|6644|6659|6644|6658.6|6643.6|3
1738600550000|2025-02-03 16:35:50|6658.6|6643.6|6657.4|6642.4|6658.6|6643.6|6657.4|6642.4|2
1738600560000|2025-02-03 16:36:00|6656.9|6641.9|6656|6641|6657|6642|6655.5|6640.5|18
1738600570000|2025-02-03 16:36:10|6655.6|6640.6|6652.6|6637.6|6655.6|6640.6|6652.6|6637.6|6
1738600580000|2025-02-03 16:36:20|6653.1|6638.1|6651.4|6636.4|6653.1|6638.1|6650.9|6635.9|24
1738600590000|2025-02-03 16:36:30|6651|6636|6647.6|6632.6|6651|6636|6647.5|6632.5|19
1738600600000|2025-02-03 16:36:40|6651.6|6636.6|6654.1|6639.1|6654.1|6639.1|6651.6|6636.6|11
1738600620000|2025-02-03 16:37:00|6655.4|6640.4|6653.6|6638.6|6655.5|6640.5|6653.6|6638.6|3
1738600630000|2025-02-03 16:37:10|6654|6639|6654|6639|6654|6639|6654|6639|0
1738600640000|2025-02-03 16:37:20|6654.1|6639.1|6657.8|6642.8|6657.8|6642.8|6654.1|6639.1|4
1738600650000|2025-02-03 16:37:30|6656.6|6641.6|6656.6|6641.6|6656.6|6641.6|6656.6|6641.6|0
1738600660000|2025-02-03 16:37:40|6656.5|6641.5|6652|6637|6656.6|6641.6|6652|6637|17
1738600670000|2025-02-03 16:37:50|6652.5|6637.5|6651|6636|6652.5|6637.5|6651|6636|0
1738600680000|2025-02-03 16:38:00|6650.6|6635.6|6648.6|6633.6|6650.6|6635.6|6646.6|6631.6|18
1738600700000|2025-02-03 16:38:20|||||||||10
1738600710000|2025-02-03 16:38:30|6648.5|6633.5|6648.6|6633.6|6649.6|6634.6|6648.1|6633.1|9
1738600720000|2025-02-03 16:38:40|6648.7|6633.7|6649.1|6634.1|6649.1|6634.1|6648.7|6633.7|2
1738600730000|2025-02-03 16:38:50|6649.7|6634.7|6649.7|6634.7|6649.7|6634.7|6649.7|6634.7|0
1738600740000|2025-02-03 16:39:00|6649.6|6634.6|6646.1|6631.1|6649.6|6634.6|6646.1|6631.1|15
1738600750000|2025-02-03 16:39:10|6646.6|6631.6|6646.1|6631.1|6646.6|6631.6|6646.1|6631.1|5
1738600760000|2025-02-03 16:39:20|6646.6|6631.6|6648.1|6633.1|6648.7|6633.7|6646.6|6631.6|8
1738600780000|2025-02-03 16:39:40|6647.6|6632.6|6647.7|6632.7|6648.1|6633.1|6647.6|6632.6|1
1738600790000|2025-02-03 16:39:50|||||||||1
1738600800000|2025-02-03 16:40:00|6647.5|6632.5|6645.6|6630.6|6647.5|6632.5|6645.5|6630.5|36
1738600810000|2025-02-03 16:40:10|6645.5|6630.5|6643.5|6628.5|6645.6|6630.6|6643.5|6628.5|5
1738600820000|2025-02-03 16:40:20|||||||||1
1738600830000|2025-02-03 16:40:30|6643.9|6628.9|6644.6|6629.6|6644.6|6629.6|6643.5|6628.5|20
1738600840000|2025-02-03 16:40:40|6644.5|6629.5|6642.5|6627.5|6644.5|6629.5|6642|6627|2
1738600850000|2025-02-03 16:40:50|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|2
1738600860000|2025-02-03 16:41:00|6642.5|6627.5|6639.4|6624.4|6643|6628|6639.4|6624.4|11
1738600870000|2025-02-03 16:41:10|6639.3|6624.3|6637.8|6622.8|6639.3|6624.3|6637.8|6622.8|7
1738600880000|2025-02-03 16:41:20|6638.9|6623.9|6638.5|6623.5|6638.9|6623.9|6638.5|6623.5|14
1738600890000|2025-02-03 16:41:30|6637.4|6622.4|6637.1|6622.1|6638.1|6623.1|6637|6622|34
1738600900000|2025-02-03 16:41:40|6637.2|6622.2|6637.6|6622.6|6637.6|6622.6|6637.2|6622.2|30
1738600910000|2025-02-03 16:41:50|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|6636.6|6621.6|3
1738600920000|2025-02-03 16:42:00|6637.1|6622.1|6638.6|6623.6|6638.6|6623.6|6637.1|6622.1|17
1738600930000|2025-02-03 16:42:10|6638.4|6623.4|6638.1|6623.1|6638.4|6623.4|6637.6|6622.6|20
1738600940000|2025-02-03 16:42:20|6639.1|6624.1|6639.6|6624.6|6639.6|6624.6|6639.1|6624.1|7
1738600950000|2025-02-03 16:42:30|6639.1|6624.1|6639|6624|6639.1|6624.1|6639|6624|13
1738600960000|2025-02-03 16:42:40|6637.6|6622.6|6636.6|6621.6|6637.6|6622.6|6636.6|6621.6|25
1738600970000|2025-02-03 16:42:50|6638.6|6623.6|6637.6|6622.6|6638.6|6623.6|6637.6|6622.6|15
1738600980000|2025-02-03 16:43:00|6637.7|6622.7|6640.1|6625.1|6640.6|6625.6|6637.7|6622.7|5
1738600990000|2025-02-03 16:43:10|6640.6|6625.6|6640.1|6625.1|6640.6|6625.6|6640.1|6625.1|1
1738601000000|2025-02-03 16:43:20|6640.5|6625.5|6640.1|6625.1|6640.5|6625.5|6639.6|6624.6|14
1738601010000|2025-02-03 16:43:30|6639.6|6624.6|6639.6|6624.6|6639.6|6624.6|6639.6|6624.6|4
1738601020000|2025-02-03 16:43:40|6640.6|6625.6|6641.6|6626.6|6642.1|6627.1|6640.1|6625.1|5
1738601030000|2025-02-03 16:43:50|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|6642.6|6627.6|6
1738601040000|2025-02-03 16:44:00|6641.6|6626.6|6641.1|6626.1|6641.6|6626.6|6641.1|6626.1|29
1738601050000|2025-02-03 16:44:10|6640.1|6625.1|6638.1|6623.1|6640.1|6625.1|6638.1|6623.1|5
1738601060000|2025-02-03 16:44:20|6642.3|6627.3|6643.1|6628.1|6643.6|6628.6|6642.3|6627.3|3
1738601070000|2025-02-03 16:44:30|6642.4|6627.4|6641.6|6626.6|6642.4|6627.4|6641.6|6626.6|21
1738601080000|2025-02-03 16:44:40|6640|6625|6640|6625|6640|6625|6640|6625|2
1738601090000|2025-02-03 16:44:50|6639|6624|6639|6624|6639|6624|6639|6624|1
1738601100000|2025-02-03 16:45:00|6639.1|6624.1|6637.6|6622.6|6640.3|6625.3|6637.6|6622.6|14
1738601110000|2025-02-03 16:45:10|6637.1|6622.1|6634.6|6619.6|6637.1|6622.1|6634.5|6619.5|21
1738601120000|2025-02-03 16:45:20|6636.7|6621.7|6638.2|6623.2|6640.2|6625.2|6636.7|6621.7|8
1738601130000|2025-02-03 16:45:30|6638.1|6623.1|6638.2|6623.2|6638.2|6623.2|6638.1|6623.1|1
1738601140000|2025-02-03 16:45:40|6639.8|6624.8|6639.8|6624.8|6640.3|6625.3|6639.8|6624.8|13
1738601150000|2025-02-03 16:45:50|6640.8|6625.8|6642.4|6627.4|6642.4|6627.4|6640.8|6625.8|13
1738601160000|2025-02-03 16:46:00|6642.9|6627.9|6643.4|6628.4|6643.9|6628.9|6642.9|6627.9|7
1738601170000|2025-02-03 16:46:10|6643.9|6628.9|6643.9|6628.9|6643.9|6628.9|6643.9|6628.9|1
1738601180000|2025-02-03 16:46:20|6644.5|6629.5|6644.9|6629.9|6644.9|6629.9|6644.5|6629.5|5
1738601190000|2025-02-03 16:46:30|6644.4|6629.4|6643.4|6628.4|6644.4|6629.4|6643.4|6628.4|6
1738601200000|2025-02-03 16:46:40|6642.9|6627.9|6642.9|6627.9|6642.9|6627.9|6642.5|6627.5|3
1738601220000|2025-02-03 16:47:00|6642.4|6627.4|6641.9|6626.9|6642.9|6627.9|6641.9|6626.9|4
1738601230000|2025-02-03 16:47:10|||||||||2
1738601240000|2025-02-03 16:47:20|6641.6|6626.6|6639.4|6624.4|6641.6|6626.6|6639.4|6624.4|8
1738601250000|2025-02-03 16:47:30|6639.5|6624.5|6638.9|6623.9|6639.9|6624.9|6638.9|6623.9|3
1738601260000|2025-02-03 16:47:40|||||||||8
1738601270000|2025-02-03 16:47:50|||||||||1
1738601280000|2025-02-03 16:48:00|6640.6|6625.6|6641.6|6626.6|6641.6|6626.6|6640.6|6625.6|27
1738601300000|2025-02-03 16:48:20|6640.5|6625.5|6640.5|6625.5|6640.5|6625.5|6640.5|6625.5|3
1738601310000|2025-02-03 16:48:30|6639.6|6624.6|6642.4|6627.4|6642.4|6627.4|6639.5|6624.5|24
1738601320000|2025-02-03 16:48:40|6642.5|6627.5|6641.2|6626.2|6642.5|6627.5|6641|6626|8
1738601330000|2025-02-03 16:48:50|6642.4|6627.4|6643.4|6628.4|6643.9|6628.9|6642.4|6627.4|6
1738601340000|2025-02-03 16:49:00|6645.4|6630.4|6645.4|6630.4|6645.4|6630.4|6645.4|6630.4|6
1738601350000|2025-02-03 16:49:10|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|3
1738601360000|2025-02-03 16:49:20|6644|6629|6642.4|6627.4|6644|6629|6642.4|6627.4|14
1738601370000|2025-02-03 16:49:30|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|6641.4|6626.4|1
1738601380000|2025-02-03 16:49:40|6642.4|6627.4|6642.4|6627.4|6642.4|6627.4|6642.4|6627.4|5
1738601390000|2025-02-03 16:49:50|6642.3|6627.3|6641.4|6626.4|6642.3|6627.3|6641.4|6626.4|3
1738601400000|2025-02-03 16:50:00|6641.1|6626.1|6639.9|6624.9|6641.1|6626.1|6639.9|6624.9|3
1738601410000|2025-02-03 16:50:10|6639.4|6624.4|6638.9|6623.9|6640.4|6625.4|6638.9|6623.9|10
1738601420000|2025-02-03 16:50:20|||||||||2
1738601430000|2025-02-03 16:50:30|||||||||1
1738601440000|2025-02-03 16:50:40|||||||||1
1738601450000|2025-02-03 16:50:50|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|21
1738601460000|2025-02-03 16:51:00|6637.2|6622.2|6636.6|6621.6|6637.2|6622.2|6636.3|6621.3|2
1738601470000|2025-02-03 16:51:10|6635.8|6620.8|6634.7|6619.7|6635.8|6620.8|6634.7|6619.7|8
1738601480000|2025-02-03 16:51:20|||||||||3
1738601490000|2025-02-03 16:51:30|6634.6|6619.6|6633.9|6618.9|6634.6|6619.6|6633.6|6618.6|12
1738601500000|2025-02-03 16:51:40|6634.3|6619.3|6633.2|6618.2|6634.3|6619.3|6633.2|6618.2|14
1738601510000|2025-02-03 16:51:50|6633.6|6618.6|6634.3|6619.3|6634.3|6619.3|6633.6|6618.6|3
1738601520000|2025-02-03 16:52:00|6634.8|6619.8|6634.8|6619.8|6634.8|6619.8|6634.8|6619.8|1
1738601530000|2025-02-03 16:52:10|6634.4|6619.4|6633.8|6618.8|6634.4|6619.4|6633.8|6618.8|5
1738601540000|2025-02-03 16:52:20|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|2
1738601550000|2025-02-03 16:52:30|||||||||8
1738601570000|2025-02-03 16:52:50|6634.6|6619.6|6630.3|6615.3|6634.6|6619.6|6629.8|6614.8|9
1738601580000|2025-02-03 16:53:00|6630.4|6615.4|6630.4|6615.4|6630.4|6615.4|6630.3|6615.3|33
1738601590000|2025-02-03 16:53:10|6630.9|6615.9|6632.4|6617.4|6632.4|6617.4|6630.9|6615.9|5
1738601600000|2025-02-03 16:53:20|6632.9|6617.9|6632.9|6617.9|6632.9|6617.9|6632.9|6617.9|4
1738601610000|2025-02-03 16:53:30|6632.4|6617.4|6632.3|6617.3|6632.4|6617.4|6632.3|6617.3|2
1738601620000|2025-02-03 16:53:40|6631.9|6616.9|6628.9|6613.9|6631.9|6616.9|6628.9|6613.9|10
1738601630000|2025-02-03 16:53:50|6630.3|6615.3|6631.9|6616.9|6631.9|6616.9|6629.9|6614.9|13
1738601640000|2025-02-03 16:54:00|6631.7|6616.7|6628.4|6613.4|6631.7|6616.7|6628.4|6613.4|2
1738601650000|2025-02-03 16:54:10|6628.9|6613.9|6628.9|6613.9|6628.9|6613.9|6628.9|6613.9|19
1738601670000|2025-02-03 16:54:30|||||||||2
1738601680000|2025-02-03 16:54:40|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|6629.5|6614.5|10
1738601690000|2025-02-03 16:54:50|6629.4|6614.4|6629.5|6614.5|6629.5|6614.5|6629.4|6614.4|2
1738601700000|2025-02-03 16:55:00|6630.6|6615.6|6632.6|6617.6|6632.6|6617.6|6630.6|6615.6|13
1738601710000|2025-02-03 16:55:10|6632.8|6617.8|6634.6|6619.6|6634.6|6619.6|6632.8|6617.8|11
1738601720000|2025-02-03 16:55:20|6635.1|6620.1|6633|6618|6635.1|6620.1|6633|6618|7
1738601730000|2025-02-03 16:55:30|6632.5|6617.5|6632.5|6617.5|6633|6618|6632|6617|2
1738601740000|2025-02-03 16:55:40|6632.6|6617.6|6632.4|6617.4|6633|6618|6632|6617|6
1738601750000|2025-02-03 16:55:50|6632.5|6617.5|6632.4|6617.4|6632.5|6617.5|6632.4|6617.4|0
1738601760000|2025-02-03 16:56:00|6631.6|6616.6|6631|6616|6631.6|6616.6|6631|6616|4
1738601770000|2025-02-03 16:56:10|||||||||1
1738601780000|2025-02-03 16:56:20|6630.9|6615.9|6631.1|6616.1|6631.1|6616.1|6630.9|6615.9|5
1738601790000|2025-02-03 16:56:30|6631.5|6616.5|6632|6617|6632|6617|6631.4|6616.4|7
1738601800000|2025-02-03 16:56:40|||||||||1
1738601810000|2025-02-03 16:56:50|6630.6|6615.6|6631.6|6616.6|6631.6|6616.6|6630.6|6615.6|6
1738601820000|2025-02-03 16:57:00|6631.4|6616.4|6630|6615|6631.5|6616.5|6630|6615|5
1738601830000|2025-02-03 16:57:10|6630.6|6615.6|6631.1|6616.1|6631.1|6616.1|6630.6|6615.6|2
1738601840000|2025-02-03 16:57:20|6631|6616|6631|6616|6631|6616|6631|6616|0
1738601850000|2025-02-03 16:57:30|6630.6|6615.6|6630.4|6615.4|6630.6|6615.6|6630.4|6615.4|3
1738601860000|2025-02-03 16:57:40|6630|6615|6629.6|6614.6|6630|6615|6629.6|6614.6|13
1738601880000|2025-02-03 16:58:00|6630|6615|6630.5|6615.5|6632|6617|6630|6615|15
1738601890000|2025-02-03 16:58:10|6630.4|6615.4|6628.9|6613.9|6630.4|6615.4|6628.8|6613.8|33
1738601900000|2025-02-03 16:58:20|6628.6|6613.6|6625.6|6610.6|6628.6|6613.6|6625.6|6610.6|68
1738601910000|2025-02-03 16:58:30|6625.1|6610.1|6626.6|6611.6|6626.6|6611.6|6625.1|6610.1|15
1738601920000|2025-02-03 16:58:40|6626|6611|6625.1|6610.1|6626|6611|6624.6|6609.6|6
1738601940000|2025-02-03 16:59:00|6625.7|6610.7|6625.7|6610.7|6625.7|6610.7|6625.7|6610.7|8
1738601950000|2025-02-03 16:59:10|6625.6|6610.6|6626.6|6611.6|6626.6|6611.6|6625.6|6610.6|0
1738601960000|2025-02-03 16:59:20|6626.7|6611.7|6627.1|6612.1|6627.5|6612.5|6626.6|6611.6|1
1738601970000|2025-02-03 16:59:30|6627.2|6612.2|6626.1|6611.1|6627.2|6612.2|6626.1|6611.1|2
1738601980000|2025-02-03 16:59:40|6626.3|6611.3|6625.1|6610.1|6626.3|6611.3|6625.1|6610.1|2
1738601990000|2025-02-03 16:59:50|||||||||1
1738602000000|2025-02-03 17:00:00|6624.7|6609.7|6625.1|6610.1|6625.7|6610.7|6624.7|6609.7|9
1738602010000|2025-02-03 17:00:10|6625.7|6610.7|6627.9|6612.9|6627.9|6612.9|6625.7|6610.7|8
1738602020000|2025-02-03 17:00:20|6628.3|6613.3|6627.8|6612.8|6628.3|6613.3|6627.8|6612.8|3
1738602030000|2025-02-03 17:00:30|6626.7|6611.7|6626.2|6611.2|6626.7|6611.7|6626.2|6611.2|8
1738602040000|2025-02-03 17:00:40|||||||||2
1738602060000|2025-02-03 17:01:00|||||||||6
1738602070000|2025-02-03 17:01:10|6627.2|6612.2|6627.1|6612.1|6627.7|6612.7|6627.1|6612.1|2
1738602080000|2025-02-03 17:01:20|6625.1|6610.1|6625.2|6610.2|6625.2|6610.2|6625.1|6610.1|30
1738602090000|2025-02-03 17:01:30|6624.8|6609.8|6625.7|6610.7|6625.7|6610.7|6624.6|6609.6|21
1738602100000|2025-02-03 17:01:40|6626.1|6611.1|6627.7|6612.7|6627.7|6612.7|6626.1|6611.1|13
1738602110000|2025-02-03 17:01:50|6627.3|6612.3|6626.2|6611.2|6627.3|6612.3|6626.2|6611.2|4
1738602120000|2025-02-03 17:02:00|6626.1|6611.1|6626.1|6611.1|6626.1|6611.1|6625.1|6610.1|10
1738602130000|2025-02-03 17:02:10|6627.3|6612.3|6627.7|6612.7|6627.7|6612.7|6627.3|6612.3|2
1738602150000|2025-02-03 17:02:30|6629.7|6614.7|6629.9|6614.9|6629.9|6614.9|6629.7|6614.7|2
1738602160000|2025-02-03 17:02:40|6630.7|6615.7|6630.6|6615.6|6631.1|6616.1|6629.7|6614.7|13
1738602170000|2025-02-03 17:02:50|6630.2|6615.2|6633.7|6618.7|6633.7|6618.7|6630.2|6615.2|31
1738602180000|2025-02-03 17:03:00|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|6634.1|6619.1|1
1738602190000|2025-02-03 17:03:10|6634.2|6619.2|6634.1|6619.1|6634.2|6619.2|6634.1|6619.1|1
1738602200000|2025-02-03 17:03:20|6633.7|6618.7|6633.2|6618.2|6633.7|6618.7|6633.1|6618.1|2
1738602210000|2025-02-03 17:03:30|6633.1|6618.1|6633.1|6618.1|6633.2|6618.2|6633.1|6618.1|2
1738602230000|2025-02-03 17:03:50|6632.1|6617.1|6631.1|6616.1|6632.1|6617.1|6631.1|6616.1|5
1738602240000|2025-02-03 17:04:00|6630.6|6615.6|6629.7|6614.7|6630.6|6615.6|6629.7|6614.7|6
1738602250000|2025-02-03 17:04:10|6629.3|6614.3|6629.3|6614.3|6629.3|6614.3|6629.3|6614.3|3
1738602260000|2025-02-03 17:04:20|6629.7|6614.7|6630.1|6615.1|6631.1|6616.1|6629.7|6614.7|2
1738602270000|2025-02-03 17:04:30|6629.2|6614.2|6629.2|6614.2|6629.2|6614.2|6629.2|6614.2|1
1738602290000|2025-02-03 17:04:50|6629.8|6614.8|6632.3|6617.3|6632.3|6617.3|6629.8|6614.8|22
1738602300000|2025-02-03 17:05:00|6632.4|6617.4|6632.3|6617.3|6632.4|6617.4|6632.3|6617.3|4
1738602310000|2025-02-03 17:05:10|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|6632.8|6617.8|0
1738602320000|2025-02-03 17:05:20|6632.7|6617.7|6632.3|6617.3|6632.7|6617.7|6632.3|6617.3|0
1738602330000|2025-02-03 17:05:30|6632.4|6617.4|6632.8|6617.8|6632.8|6617.8|6632.4|6617.4|1
1738602340000|2025-02-03 17:05:40|6633.9|6618.9|6635.2|6620.2|6635.2|6620.2|6633.9|6618.9|20
1738602360000|2025-02-03 17:06:00|6635.3|6620.3|6633.7|6618.7|6635.3|6620.3|6633.7|6618.7|9
1738602370000|2025-02-03 17:06:10|6633.3|6618.3|6633.3|6618.3|6633.3|6618.3|6633.2|6618.2|1
1738602390000|2025-02-03 17:06:30|6633.2|6618.2|6632.2|6617.2|6633.2|6618.2|6632.2|6617.2|1
1738602400000|2025-02-03 17:06:40|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|1
1738602410000|2025-02-03 17:06:50|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|6632.2|6617.2|1
1738602420000|2025-02-03 17:07:00|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|6631.2|6616.2|0
1738602430000|2025-02-03 17:07:10|6630.7|6615.7|6630.2|6615.2|6630.7|6615.7|6630.2|6615.2|1
1738602450000|2025-02-03 17:07:30|6630.1|6615.1|6629.2|6614.2|6630.1|6615.1|6629.2|6614.2|1
1738602460000|2025-02-03 17:07:40|6630.7|6615.7|6631.7|6616.7|6631.7|6616.7|6630.7|6615.7|20
1738602480000|2025-02-03 17:08:00|6633.2|6618.2|6632.2|6617.2|6633.2|6618.2|6632.2|6617.2|1
1738602490000|2025-02-03 17:08:10|6632.3|6617.3|6632.7|6617.7|6632.7|6617.7|6632.3|6617.3|3
1738602500000|2025-02-03 17:08:20|6632.3|6617.3|6632.2|6617.2|6632.3|6617.3|6632.2|6617.2|14
1738602540000|2025-02-03 17:09:00|||||||||2
1738602570000|2025-02-03 17:09:30|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|6631.7|6616.7|1
1738602580000|2025-02-03 17:09:40|||||||||7
1738602600000|2025-02-03 17:10:00|6632.7|6617.7|6634.2|6619.2|6636.2|6621.2|6632.7|6617.7|43
1738602610000|2025-02-03 17:10:10|6633.3|6618.3|6632.2|6617.2|6633.3|6618.3|6632.2|6617.2|3
1738602620000|2025-02-03 17:10:20|6630.2|6615.2|6631.2|6616.2|6631.2|6616.2|6630.2|6615.2|5
1738602640000|2025-02-03 17:10:40|6630.2|6615.2|6630.2|6615.2|6630.2|6615.2|6630.2|6615.2|1
1738602660000|2025-02-03 17:11:00|6629.7|6614.7|6629.7|6614.7|6629.7|6614.7|6629.7|6614.7|0
1738602670000|2025-02-03 17:11:10|6629.2|6614.2|6632.2|6617.2|6632.3|6617.3|6629.2|6614.2|15
1738602690000|2025-02-03 17:11:30|6632.3|6617.3|6632.3|6617.3|6632.3|6617.3|6632.3|6617.3|1
1738602700000|2025-02-03 17:11:40|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|6632.7|6617.7|0
1738602710000|2025-02-03 17:11:50|||||||||3
1738602720000|2025-02-03 17:12:00|6632.8|6617.8|6634.2|6619.2|6634.2|6619.2|6632.8|6617.8|7
1738602730000|2025-02-03 17:12:10|6634.3|6619.3|6634.3|6619.3|6634.3|6619.3|6634.2|6619.2|2
1738602740000|2025-02-03 17:12:20|6634.2|6619.2|6634.3|6619.3|6634.3|6619.3|6634.2|6619.2|1
1738602760000|2025-02-03 17:12:40|6636|6621|6636.2|6621.2|6636.3|6621.3|6636|6621|4
1738602770000|2025-02-03 17:12:50|6636.4|6621.4|6638.2|6623.2|6638.2|6623.2|6636.4|6621.4|5
1738602780000|2025-02-03 17:13:00|||||||||2
1738602790000|2025-02-03 17:13:10|6637.7|6622.7|6638.2|6623.2|6638.2|6623.2|6637.7|6622.7|3
1738602820000|2025-02-03 17:13:40|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|6637.7|6622.7|1
1738602830000|2025-02-03 17:13:50|6637.3|6622.3|6637.3|6622.3|6637.3|6622.3|6637.2|6622.2|1
1738602840000|2025-02-03 17:14:00|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|1
1738602850000|2025-02-03 17:14:10|6636.5|6621.5|6638.5|6623.5|6639|6624|6634.2|6619.2|10
1738602860000|2025-02-03 17:14:20|6638.4|6623.4|6638|6623|6638.4|6623.4|6638|6623|1
1738602880000|2025-02-03 17:14:40|6637.6|6622.6|6637.5|6622.5|6637.6|6622.6|6637.5|6622.5|2
1738602890000|2025-02-03 17:14:50|6637.6|6622.6|6634.6|6619.6|6637.6|6622.6|6634|6619|9
1738602900000|2025-02-03 17:15:00|6634.1|6619.1|6634|6619|6634.1|6619.1|6634|6619|7
1738602910000|2025-02-03 17:15:10|6635|6620|6640.7|6625.7|6640.7|6625.7|6635|6620|16
1738602920000|2025-02-03 17:15:20|6639.4|6624.4|6639.1|6624.1|6639.4|6624.4|6638.1|6623.1|5
1738602930000|2025-02-03 17:15:30|6638.7|6623.7|6638.1|6623.1|6638.7|6623.7|6638.1|6623.1|2
1738602960000|2025-02-03 17:16:00|6638|6623|6637.2|6622.2|6638|6623|6637.2|6622.2|5
1738602970000|2025-02-03 17:16:10|6637.1|6622.1|6637.6|6622.6|6637.6|6622.6|6637.1|6622.1|3
1738602980000|2025-02-03 17:16:20|6638.6|6623.6|6637.2|6622.2|6638.6|6623.6|6637.2|6622.2|12
1738602990000|2025-02-03 17:16:30|6636.9|6621.9|6637.1|6622.1|6637.2|6622.2|6635.1|6620.1|15
1738603000000|2025-02-03 17:16:40|6637|6622|6636.6|6621.6|6637|6622|6636.6|6621.6|1
1738603020000|2025-02-03 17:17:00|6636.2|6621.2|6636|6621|6636.2|6621.2|6636|6621|2
1738603070000|2025-02-03 17:17:50|6635.9|6620.9|6635.5|6620.5|6636|6621|6635.5|6620.5|2
1738603080000|2025-02-03 17:18:00|6636|6621|6636.1|6621.1|6636.1|6621.1|6636|6621|11
1738603090000|2025-02-03 17:18:10|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|6637.2|6622.2|8
1738603100000|2025-02-03 17:18:20|6637.6|6622.6|6637.2|6622.2|6637.7|6622.7|6637.2|6622.2|1
1738603110000|2025-02-03 17:18:30|6635.9|6620.9|6635.6|6620.6|6635.9|6620.9|6635.6|6620.6|4
1738603120000|2025-02-03 17:18:40|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|6635.2|6620.2|3
1738603130000|2025-02-03 17:18:50|6635|6620|6635|6620|6635|6620|6635|6620|1
1738603140000|2025-02-03 17:19:00|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|6634.6|6619.6|1
1738603150000|2025-02-03 17:19:10|6634.5|6619.5|6634.5|6619.5|6634.7|6619.7|6634.5|6619.5|4
1738603170000|2025-02-03 17:19:30|6634.6|6619.6|6634.7|6619.7|6634.7|6619.7|6634.6|6619.6|5
1738603180000|2025-02-03 17:19:40|6635.1|6620.1|6635.1|6620.1|6635.7|6620.7|6635|6620|3
1738603190000|2025-02-03 17:19:50|6635|6620|6634.7|6619.7|6635|6620|6634.2|6619.2|2
1738603200000|2025-02-03 17:20:00|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|6635.1|6620.1|15
1738603210000|2025-02-03 17:20:10|6635.6|6620.6|6635.2|6620.2|6635.7|6620.7|6635.2|6620.2|9
1738603230000|2025-02-03 17:20:30|6636.1|6621.1|6635|6620|6636.1|6621.1|6635|6620|62
1738603260000|2025-02-03 17:21:00|6635.9|6620.9|6635.9|6620.9|6635.9|6620.9|6635.9|6620.9|0
1738603270000|2025-02-03 17:21:10|6635|6620|6635|6620|6635|6620|6635|6620|1
1738603280000|2025-02-03 17:21:20|||||||||1
1738603290000|2025-02-03 17:21:30|6639.1|6624.1|6639|6624|6639.1|6624.1|6638.9|6623.9|3
1738603300000|2025-02-03 17:21:40|6639.1|6624.1|6640.9|6625.9|6640.9|6625.9|6639|6624|4
1738603320000|2025-02-03 17:22:00|6642.2|6627.2|6642|6627|6642.2|6627.2|6642|6627|1
1738603330000|2025-02-03 17:22:10|6641.9|6626.9|6641.4|6626.4|6641.9|6626.9|6641.4|6626.4|2
1738603350000|2025-02-03 17:22:30|6641|6626|6641|6626|6641|6626|6641|6626|0
1738603360000|2025-02-03 17:22:40|6640.1|6625.1|6640.5|6625.5|6640.5|6625.5|6640.1|6625.1|1
1738603380000|2025-02-03 17:23:00|6640.1|6625.1|6640.1|6625.1|6640.1|6625.1|6640.1|6625.1|1
1738603390000|2025-02-03 17:23:10|6640.6|6625.6|6640.6|6625.6|6640.6|6625.6|6640.6|6625.6|11
1738603400000|2025-02-03 17:23:20|6640.7|6625.7|6640.2|6625.2|6641.2|6626.2|6640.1|6625.1|8
1738603410000|2025-02-03 17:23:30|6644.1|6629.1|6643.2|6628.2|6644.1|6629.1|6643.2|6628.2|11
1738603420000|2025-02-03 17:23:40|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|0
1738603430000|2025-02-03 17:23:50|6644|6629|6644.1|6629.1|6644.1|6629.1|6644|6629|2
1738603440000|2025-02-03 17:24:00|6644|6629|6644|6629|6644|6629|6644|6629|3
1738603450000|2025-02-03 17:24:10|6644.1|6629.1|6644.2|6629.2|6644.2|6629.2|6644.1|6629.1|11
1738603460000|2025-02-03 17:24:20|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|6644.1|6629.1|1
1738603470000|2025-02-03 17:24:30|6644|6629|6643.1|6628.1|6644|6629|6643.1|6628.1|13
1738603490000|2025-02-03 17:24:50|||||||||2
1738603500000|2025-02-03 17:25:00|||||||||1
1738603510000|2025-02-03 17:25:10|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|6644.2|6629.2|10
1738603520000|2025-02-03 17:25:20|||||||||1
1738603540000|2025-02-03 17:25:40|6644.6|6629.6|6645.6|6630.6|6647.2|6632.2|6644.6|6629.6|2
1738603550000|2025-02-03 17:25:50|6644.6|6629.6|6644.2|6629.2|6644.6|6629.6|6644.2|6629.2|1
1738603570000|2025-02-03 17:26:10|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|14
1738603580000|2025-02-03 17:26:20|6645.2|6630.2|6645.7|6630.7|6645.7|6630.7|6645.2|6630.2|15
1738603590000|2025-02-03 17:26:30|6645.2|6630.2|6644.2|6629.2|6645.2|6630.2|6644.2|6629.2|3
1738603600000|2025-02-03 17:26:40|6643.3|6628.3|6642.3|6627.3|6643.3|6628.3|6642.3|6627.3|7
1738603610000|2025-02-03 17:26:50|6642.2|6627.2|6642.7|6627.7|6642.7|6627.7|6642.2|6627.2|1
1738603630000|2025-02-03 17:27:10|||||||||1
1738603640000|2025-02-03 17:27:20|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|6642.2|6627.2|0
1738603670000|2025-02-03 17:27:50|||||||||3
1738603680000|2025-02-03 17:28:00|||||||||1
1738603700000|2025-02-03 17:28:20|||||||||1
1738603720000|2025-02-03 17:28:40|6642.7|6627.7|6642.2|6627.2|6642.7|6627.7|6642.2|6627.2|28
1738603730000|2025-02-03 17:28:50|6642.5|6627.5|6644.2|6629.2|6644.3|6629.3|6642.5|6627.5|13
1738603760000|2025-02-03 17:29:20|6644.5|6629.5|6644.2|6629.2|6645.7|6630.7|6644.2|6629.2|5
1738603770000|2025-02-03 17:29:30|6643.2|6628.2|6643.2|6628.2|6643.2|6628.2|6643.2|6628.2|2
1738603790000|2025-02-03 17:29:50|6643.1|6628.1|6643.1|6628.1|6643.1|6628.1|6643.1|6628.1|1
1738603800000|2025-02-03 17:30:00|6642.2|6627.2|6643.7|6628.7|6644.2|6629.2|6642.2|6627.2|27
1738603810000|2025-02-03 17:30:10|6643.8|6628.8|6644.2|6629.2|6644.2|6629.2|6643.8|6628.8|4
1738603820000|2025-02-03 17:30:20|6643.3|6628.3|6644.2|6629.2|6644.2|6629.2|6643.3|6628.3|3
1738603830000|2025-02-03 17:30:30|6644.5|6629.5|6646.2|6631.2|6646.3|6631.3|6644.5|6629.5|4
1738603860000|2025-02-03 17:31:00|6648.2|6633.2|6647.2|6632.2|6648.2|6633.2|6647.2|6632.2|3
1738603870000|2025-02-03 17:31:10|6646.3|6631.3|6646.2|6631.2|6646.3|6631.3|6646.2|6631.2|0
1738603880000|2025-02-03 17:31:20|6646.3|6631.3|6646.2|6631.2|6646.3|6631.3|6646.2|6631.2|0
1738603890000|2025-02-03 17:31:30|||||||||1
1738603910000|2025-02-03 17:31:50|6645.1|6630.1|6644.7|6629.7|6645.1|6630.1|6644.7|6629.7|2
1738603920000|2025-02-03 17:32:00|6644.2|6629.2|6644.2|6629.2|6645.1|6630.1|6644.2|6629.2|6
1738603930000|2025-02-03 17:32:10|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|7
1738603940000|2025-02-03 17:32:20|6643.8|6628.8|6644.2|6629.2|6644.7|6629.7|6643.8|6628.8|3
1738603950000|2025-02-03 17:32:30|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|6643.7|6628.7|0
1738603960000|2025-02-03 17:32:40|6644.2|6629.2|6644.1|6629.1|6644.2|6629.2|6644.1|6629.1|0
1738603970000|2025-02-03 17:32:50|6643.7|6628.7|6644.2|6629.2|6644.2|6629.2|6643.7|6628.7|7
1738603980000|2025-02-03 17:33:00|6645.5|6630.5|6646.7|6631.7|6646.7|6631.7|6645.5|6630.5|2
1738604000000|2025-02-03 17:33:20|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|6645.7|6630.7|3
1738604010000|2025-02-03 17:33:30|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|6646.2|6631.2|3
1738604020000|2025-02-03 17:33:40|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|6646.3|6631.3|1
1738604030000|2025-02-03 17:33:50|6647.5|6632.5|6649.2|6634.2|6649.2|6634.2|6647.5|6632.5|4
1738604040000|2025-02-03 17:34:00|||||||||14
1738604060000|2025-02-03 17:34:20|||||||||1
1738604070000|2025-02-03 17:34:30|6649.7|6634.7|6650.3|6635.3|6650.3|6635.3|6649.7|6634.7|2
1738604080000|2025-02-03 17:34:40|6651.2|6636.2|6651.2|6636.2|6651.2|6636.2|6651.2|6636.2|1
1738604090000|2025-02-03 17:34:50|||||||||4
1738604100000|2025-02-03 17:35:00|6649.2|6634.2|6649.2|6634.2|6649.2|6634.2|6649.2|6634.2|3
1738604110000|2025-02-03 17:35:10|6648.3|6633.3|6649.7|6634.7|6649.7|6634.7|6648.3|6633.3|3
1738604120000|2025-02-03 17:35:20|6650.2|6635.2|6650.3|6635.3|6650.3|6635.3|6650.2|6635.2|6
1738604140000|2025-02-03 17:35:40|6650.7|6635.7|6650.5|6635.5|6650.7|6635.7|6650.5|6635.5|1
1738604150000|2025-02-03 17:35:50|6648.3|6633.3|6647.7|6632.7|6648.3|6633.3|6647.7|6632.7|1
1738604180000|2025-02-03 17:36:20|6648.6|6633.6|6648.7|6633.7|6648.7|6633.7|6648.6|6633.6|1
1738604190000|2025-02-03 17:36:30|6649.7|6634.7|6649.7|6634.7|6649.7|6634.7|6649.7|6634.7|3
1738604200000|2025-02-03 17:36:40|6650.3|6635.3|6649.8|6634.8|6650.3|6635.3|6649.8|6634.8|1
1738604210000|2025-02-03 17:36:50|6650.2|6635.2|6649.8|6634.8|6650.8|6635.8|6649.8|6634.8|11
1738604230000|2025-02-03 17:37:10|6650.2|6635.2|6650.3|6635.3|6650.4|6635.4|6650.2|6635.2|34
1738604250000|2025-02-03 17:37:30|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|6649.8|6634.8|4
1738604260000|2025-02-03 17:37:40|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|6649.9|6634.9|1
1738604270000|2025-02-03 17:37:50|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|6650.4|6635.4|0
1738604280000|2025-02-03 17:38:00|6650.8|6635.8|6647.3|6632.3|6651.4|6636.4|6647.3|6632.3|12
1738604290000|2025-02-03 17:38:10|6647.8|6632.8|6647.3|6632.3|6647.8|6632.8|6647.3|6632.3|3
1738604300000|2025-02-03 17:38:20|||||||||2
1738604330000|2025-02-03 17:38:50|6646.8|6631.8|6647.3|6632.3|6647.3|6632.3|6646.8|6631.8|11
1738604340000|2025-02-03 17:39:00|6646.4|6631.4|6645.3|6630.3|6646.4|6631.4|6645.3|6630.3|1
1738604350000|2025-02-03 17:39:10|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|0
1738604360000|2025-02-03 17:39:20|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|6645.3|6630.3|2
1738604370000|2025-02-03 17:39:30|||||||||6
1738604380000|2025-02-03 17:39:40|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|6644.4|6629.4|1
1738604390000|2025-02-03 17:39:50|6644.5|6629.5|6645.5|6630.5|6645.5|6630.5|6644.5|6629.5|48
1738604400000|2025-02-03 17:40:00|6646.5|6631.5|6647|6632|6647.5|6632.5|6646.5|6631.5|4
1738604410000|2025-02-03 17:40:10|6647.1|6632.1|6647|6632|6647.5|6632.5|6647|6632|7
1738604430000|2025-02-03 17:40:30|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|0
1738604460000|2025-02-03 17:41:00|6647|6632|6647|6632|6647|6632|6647|6632|2
1738604470000|2025-02-03 17:41:10|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|6647.5|6632.5|1
1738604490000|2025-02-03 17:41:30|||||||||1
1738604510000|2025-02-03 17:41:50|6648|6633|6648|6633|6648|6633|6648|6633|2
1738604520000|2025-02-03 17:42:00|6648.5|6633.5|6649.5|6634.5|6649.5|6634.5|6648|6633|9
1738604540000|2025-02-03 17:42:20|||||||||1
1738604570000|2025-02-03 17:42:50|6648.2|6633.2|6648|6633|6648.2|6633.2|6648|6633|2
1738604590000|2025-02-03 17:43:10|6648.5|6633.5|6648.5|6633.5|6648.5|6633.5|6648.5|6633.5|0
1738604600000|2025-02-03 17:43:20|6648|6633|6648.5|6633.5|6648.5|6633.5|6648|6633|1
1738604610000|2025-02-03 17:43:30|6649|6634|6649|6634|6649|6634|6649|6634|0
1738604620000|2025-02-03 17:43:40|6650|6635|6650|6635|6650|6635|6650|6635|13
1738604630000|2025-02-03 17:43:50|6650.1|6635.1|6649.5|6634.5|6650.1|6635.1|6649.5|6634.5|1
1738604640000|2025-02-03 17:44:00|6649|6634|6648.6|6633.6|6649|6634|6648.5|6633.5|0
1738604650000|2025-02-03 17:44:10|6649.1|6634.1|6649.5|6634.5|6649.5|6634.5|6649.1|6634.1|0
1738604660000|2025-02-03 17:44:20|6649.6|6634.6|6650.5|6635.5|6650.5|6635.5|6649.6|6634.6|3
1738604680000|2025-02-03 17:44:40|6650.1|6635.1|6651|6636|6651|6636|6650.1|6635.1|5
1738604690000|2025-02-03 17:44:50|6650.5|6635.5|6650.4|6635.4|6650.5|6635.5|6650.4|6635.4|3
1738604700000|2025-02-03 17:45:00|6650|6635|6650|6635|6650|6635|6650|6635|0
1738604710000|2025-02-03 17:45:10|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|1
1738604720000|2025-02-03 17:45:20|6650|6635|6650|6635|6650|6635|6650|6635|1
1738604740000|2025-02-03 17:45:40|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|6650.5|6635.5|7
1738604750000|2025-02-03 17:45:50|6650.4|6635.4|6650.5|6635.5|6650.5|6635.5|6650|6635|1
1738604760000|2025-02-03 17:46:00|6650|6635|6650|6635|6650|6635|6650|6635|1
1738604770000|2025-02-03 17:46:10|6649|6634|6648|6633|6649|6634|6648|6633|39
1738604780000|2025-02-03 17:46:20|6648.5|6633.5|6649.5|6634.5|6650|6635|6648.5|6633.5|2
1738604790000|2025-02-03 17:46:30|6649.6|6634.6|6647.6|6632.6|6649.6|6634.6|6647.6|6632.6|13
1738604830000|2025-02-03 17:47:10|||||||||1
1738604840000|2025-02-03 17:47:20|||||||||1
1738604850000|2025-02-03 17:47:30|||||||||2
1738604880000|2025-02-03 17:48:00|6648|6633|6648.1|6633.1|6648.1|6633.1|6648|6633|5
1738604890000|2025-02-03 17:48:10|6648|6633|6646.5|6631.5|6648.1|6633.1|6646.5|6631.5|7
1738604910000|2025-02-03 17:48:30|6646.6|6631.6|6646.4|6631.4|6646.6|6631.6|6646.4|6631.4|1
1738604920000|2025-02-03 17:48:40|6646.8|6631.8|6646.6|6631.6|6646.8|6631.8|6646.6|6631.6|51
1738604940000|2025-02-03 17:49:00|||||||||2
1738604950000|2025-02-03 17:49:10|6647.6|6632.6|6648.1|6633.1|6648.1|6633.1|6647.1|6632.1|9
1738604960000|2025-02-03 17:49:20|6650.6|6635.6|6650.5|6635.5|6650.6|6635.6|6650.5|6635.5|21
1738604970000|2025-02-03 17:49:30|6648.5|6633.5|6648.5|6633.5|6648.5|6633.5|6648.5|6633.5|1
1738604980000|2025-02-03 17:49:40|6648.6|6633.6|6648.5|6633.5|6648.6|6633.6|6648.5|6633.5|0
1738605010000|2025-02-03 17:50:10|6648.7|6633.7|6649.2|6634.2|6649.2|6634.2|6648.7|6633.7|1
1738605020000|2025-02-03 17:50:20|6650.1|6635.1|6652.7|6637.7|6652.7|6637.7|6650.1|6635.1|11
1738605030000|2025-02-03 17:50:30|6653.1|6638.1|6654.6|6639.6|6655.8|6640.8|6652.7|6637.7|13
1738605040000|2025-02-03 17:50:40|6654.2|6639.2|6654.6|6639.6|6654.7|6639.7|6654.2|6639.2|0
1738605050000|2025-02-03 17:50:50|6652.2|6637.2|6652.2|6637.2|6652.2|6637.2|6652.2|6637.2|1
1738605060000|2025-02-03 17:51:00|6652.1|6637.1|6650.1|6635.1|6652.1|6637.1|6650.1|6635.1|26
1738605070000|2025-02-03 17:51:10|6649.7|6634.7|6649.9|6634.9|6649.9|6634.9|6649.1|6634.1|12
1738605080000|2025-02-03 17:51:20|6650.7|6635.7|6650.8|6635.8|6650.8|6635.8|6650.7|6635.7|0
1738605090000|2025-02-03 17:51:30|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|0
1738605100000|2025-02-03 17:51:40|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|1
1738605110000|2025-02-03 17:51:50|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|2
1738605120000|2025-02-03 17:52:00|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|6651.3|6636.3|1
1738605130000|2025-02-03 17:52:10|6652.3|6637.3|6651.8|6636.8|6652.3|6637.3|6651.8|6636.8|3
1738605150000|2025-02-03 17:52:30|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|9
1738605160000|2025-02-03 17:52:40|6650.7|6635.7|6650.7|6635.7|6650.8|6635.8|6650.7|6635.7|0
1738605180000|2025-02-03 17:53:00|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|6650.7|6635.7|2
1738605200000|2025-02-03 17:53:20|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|6650.7|6635.7|1
1738605210000|2025-02-03 17:53:30|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|0
1738605220000|2025-02-03 17:53:40|6650.7|6635.7|6650.7|6635.7|6650.8|6635.8|6650.7|6635.7|10
1738605230000|2025-02-03 17:53:50|6650.8|6635.8|6650.8|6635.8|6650.8|6635.8|6650.7|6635.7|1
1738605240000|2025-02-03 17:54:00|6650.7|6635.7|6650.8|6635.8|6650.8|6635.8|6650.7|6635.7|0
1738605250000|2025-02-03 17:54:10|6650.7|6635.7|6649.2|6634.2|6650.7|6635.7|6649.2|6634.2|6
1738605260000|2025-02-03 17:54:20|6649.1|6634.1|6650.1|6635.1|6650.1|6635.1|6649.1|6634.1|1
1738605270000|2025-02-03 17:54:30|6649.2|6634.2|6649.2|6634.2|6649.2|6634.2|6649.2|6634.2|2
1738605280000|2025-02-03 17:54:40|6648.8|6633.8|6648.7|6633.7|6648.8|6633.8|6648.7|6633.7|1
1738605290000|2025-02-03 17:54:50|6648.8|6633.8|6648.7|6633.7|6648.8|6633.8|6648.7|6633.7|1
1738605300000|2025-02-03 17:55:00|6647.8|6632.8|6649.8|6634.8|6649.8|6634.8|6647.6|6632.6|7
1738605320000|2025-02-03 17:55:20|6651.1|6636.1|6647.3|6632.3|6651.2|6636.2|6647.3|6632.3|7
1738605330000|2025-02-03 17:55:30|6647.8|6632.8|6646.8|6631.8|6647.8|6632.8|6646.8|6631.8|5
1738605340000|2025-02-03 17:55:40|6646.7|6631.7|6646.8|6631.8|6646.8|6631.8|6645.7|6630.7|4
1738605350000|2025-02-03 17:55:50|6647.7|6632.7|6648.2|6633.2|6648.2|6633.2|6647.7|6632.7|1
1738605360000|2025-02-03 17:56:00|6648.1|6633.1|6648.8|6633.8|6648.8|6633.8|6648.1|6633.1|0
1738605370000|2025-02-03 17:56:10|6649.7|6634.7|6652.2|6637.2|6652.2|6637.2|6649.7|6634.7|10
1738605380000|2025-02-03 17:56:20|6653.6|6638.6|6652.7|6637.7|6653.7|6638.7|6652.7|6637.7|7
1738605390000|2025-02-03 17:56:30|6652.2|6637.2|6651.2|6636.2|6652.6|6637.6|6651.2|6636.2|3
1738605400000|2025-02-03 17:56:40|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|2
1738605410000|2025-02-03 17:56:50|6649.7|6634.7|6648.8|6633.8|6649.7|6634.7|6648.8|6633.8|4
1738605420000|2025-02-03 17:57:00|||||||||1
1738605430000|2025-02-03 17:57:10|6648.7|6633.7|6648.8|6633.8|6648.8|6633.8|6648.7|6633.7|0
1738605440000|2025-02-03 17:57:20|6648.7|6633.7|6648.7|6633.7|6648.7|6633.7|6648.7|6633.7|2
1738605450000|2025-02-03 17:57:30|6648.8|6633.8|6649.8|6634.8|6649.8|6634.8|6648.8|6633.8|2
1738605460000|2025-02-03 17:57:40|6650.7|6635.7|6650.8|6635.8|6650.8|6635.8|6650.7|6635.7|0
1738605470000|2025-02-03 17:57:50|6650.3|6635.3|6649.8|6634.8|6650.3|6635.3|6649.8|6634.8|4
1738605480000|2025-02-03 17:58:00|6650.8|6635.8|6650.8|6635.8|6651.7|6636.7|6650.7|6635.7|13
1738605490000|2025-02-03 17:58:10|6651.2|6636.2|6651.8|6636.8|6652.2|6637.2|6651.2|6636.2|1
1738605500000|2025-02-03 17:58:20|6651.7|6636.7|6650.1|6635.1|6651.7|6636.7|6650.1|6635.1|3
1738605510000|2025-02-03 17:58:30|6649.6|6634.6|6649.6|6634.6|6649.6|6634.6|6649.6|6634.6|0
1738605520000|2025-02-03 17:58:40|6650.7|6635.7|6650.6|6635.6|6651.8|6636.8|6650.6|6635.6|3
1738605530000|2025-02-03 17:58:50|6650.7|6635.7|6650.6|6635.6|6650.8|6635.8|6650.6|6635.6|1
1738605540000|2025-02-03 17:59:00|6649.6|6634.6|6649.6|6634.6|6649.7|6634.7|6649.6|6634.6|27
1738605550000|2025-02-03 17:59:10|6650.6|6635.6|6650.6|6635.6|6650.7|6635.7|6650.6|6635.6|6
1738605560000|2025-02-03 17:59:20|6650.1|6635.1|6650.6|6635.6|6650.6|6635.6|6650.1|6635.1|0
1738605570000|2025-02-03 17:59:30|6650.1|6635.1|6649.1|6634.1|6650.1|6635.1|6649.1|6634.1|1
1738605580000|2025-02-03 17:59:40|6649.3|6634.3|6650.2|6635.2|6650.2|6635.2|6649.3|6634.3|3
1738605600000|2025-02-03 18:00:00|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|6650.6|6635.6|0
1738605610000|2025-02-03 18:00:10|6651.8|6636.8|6651.2|6636.2|6651.8|6636.8|6651.2|6636.2|21
1738605650000|2025-02-03 18:00:50|6651.6|6636.6|6652.2|6637.2|6652.2|6637.2|6651.6|6636.6|14
1738605660000|2025-02-03 18:01:00|6652.6|6637.6|6654.9|6639.9|6655.8|6640.8|6652.6|6637.6|6
1738605670000|2025-02-03 18:01:10|6655.8|6640.8|6655.4|6640.4|6655.8|6640.8|6655.3|6640.3|2
1738605680000|2025-02-03 18:01:20|6655.9|6640.9|6655.8|6640.8|6655.9|6640.9|6655.8|6640.8|0
1738605690000|2025-02-03 18:01:30|6657.8|6642.8|6658.8|6643.8|6658.8|6643.8|6657.8|6642.8|3
1738605700000|2025-02-03 18:01:40|||||||||1
1738605720000|2025-02-03 18:02:00|6657.3|6642.3|6655.8|6640.8|6657.3|6642.3|6655.8|6640.8|7
1738605730000|2025-02-03 18:02:10|6655.7|6640.7|6654.8|6639.8|6655.7|6640.7|6654.8|6639.8|4
1738605740000|2025-02-03 18:02:20|6654.9|6639.9|6654.8|6639.8|6654.9|6639.9|6654.8|6639.8|1
1738605750000|2025-02-03 18:02:30|6654.3|6639.3|6654.8|6639.8|6654.8|6639.8|6654.3|6639.3|8
1738605760000|2025-02-03 18:02:40|6654.9|6639.9|6656.4|6641.4|6656.4|6641.4|6654.9|6639.9|11
1738605770000|2025-02-03 18:02:50|6655.9|6640.9|6658.4|6643.4|6658.4|6643.4|6655.9|6640.9|2
1738605780000|2025-02-03 18:03:00|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|0
1738605790000|2025-02-03 18:03:10|6657.8|6642.8|6658.4|6643.4|6658.4|6643.4|6657.8|6642.8|1
1738605800000|2025-02-03 18:03:20|6657.9|6642.9|6656.9|6641.9|6657.9|6642.9|6656.4|6641.4|5
1738605840000|2025-02-03 18:04:00|6656.8|6641.8|6656.1|6641.1|6656.8|6641.8|6655.9|6640.9|34
1738605850000|2025-02-03 18:04:10|6656.9|6641.9|6659.1|6644.1|6659.1|6644.1|6656.9|6641.9|27
1738605860000|2025-02-03 18:04:20|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|10
1738605870000|2025-02-03 18:04:30|6660.2|6645.2|6659.6|6644.6|6661.2|6646.2|6659.6|6644.6|2
1738605880000|2025-02-03 18:04:40|6660.1|6645.1|6660.3|6645.3|6661.1|6646.1|6660.1|6645.1|9
1738605890000|2025-02-03 18:04:50|6659.5|6644.5|6660.6|6645.6|6660.6|6645.6|6659.5|6644.5|58
1738605900000|2025-02-03 18:05:00|6660.8|6645.8|6661.6|6646.6|6662.1|6647.1|6660.8|6645.8|29
1738605910000|2025-02-03 18:05:10|6662|6647|6662.1|6647.1|6662.1|6647.1|6661.9|6646.9|0
1738605920000|2025-02-03 18:05:20|6660.9|6645.9|6661|6646|6661|6646|6660.9|6645.9|3
1738605930000|2025-02-03 18:05:30|6660.9|6645.9|6660.9|6645.9|6660.9|6645.9|6660.9|6645.9|1
1738605940000|2025-02-03 18:05:40|6660.4|6645.4|6662|6647|6662|6647|6659.9|6644.9|3
1738605950000|2025-02-03 18:05:50|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|4
1738605960000|2025-02-03 18:06:00|6662.8|6647.8|6661|6646|6662.8|6647.8|6661|6646|2
1738605970000|2025-02-03 18:06:10|6660|6645|6660.1|6645.1|6660.1|6645.1|6660|6645|0
1738605980000|2025-02-03 18:06:20|6660.9|6645.9|6661.1|6646.1|6661.6|6646.6|6660.9|6645.9|4
1738606010000|2025-02-03 18:06:50|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|1
1738606040000|2025-02-03 18:07:20|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|2
1738606050000|2025-02-03 18:07:30|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|0
1738606060000|2025-02-03 18:07:40|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|6661.1|6646.1|0
1738606070000|2025-02-03 18:07:50|6661.2|6646.2|6662.1|6647.1|6662.6|6647.6|6661.2|6646.2|10
1738606080000|2025-02-03 18:08:00|6662.2|6647.2|6664.2|6649.2|6664.2|6649.2|6662.2|6647.2|2
1738606090000|2025-02-03 18:08:10|6663.5|6648.5|6663.4|6648.4|6663.5|6648.5|6663.4|6648.4|1
1738606110000|2025-02-03 18:08:30|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|0
1738606130000|2025-02-03 18:08:50|6663.1|6648.1|6662.9|6647.9|6663.1|6648.1|6662.9|6647.9|1
1738606140000|2025-02-03 18:09:00|6663|6648|6662.9|6647.9|6663|6648|6662.9|6647.9|0
1738606150000|2025-02-03 18:09:10|6663|6648|6660.9|6645.9|6663|6648|6660.9|6645.9|16
1738606170000|2025-02-03 18:09:30|6660.5|6645.5|6659.1|6644.1|6660.5|6645.5|6658.4|6643.4|11
1738606180000|2025-02-03 18:09:40|6659|6644|6657|6642|6659.1|6644.1|6657|6642|1
1738606190000|2025-02-03 18:09:50|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|6656.9|6641.9|0
1738606200000|2025-02-03 18:10:00|6657|6642|6657.9|6642.9|6657.9|6642.9|6657|6642|1
1738606210000|2025-02-03 18:10:10|6658.1|6643.1|6657.9|6642.9|6658.1|6643.1|6657.9|6642.9|0
1738606220000|2025-02-03 18:10:20|6658|6643|6657.9|6642.9|6658|6643|6657.9|6642.9|5
1738606250000|2025-02-03 18:10:50|||||||||1
1738606260000|2025-02-03 18:11:00|6656.9|6641.9|6657.1|6642.1|6657.1|6642.1|6656.9|6641.9|6
1738606270000|2025-02-03 18:11:10|6657.9|6642.9|6659.1|6644.1|6659.1|6644.1|6657.9|6642.9|3
1738606280000|2025-02-03 18:11:20|6658.9|6643.9|6658.9|6643.9|6659|6644|6658.9|6643.9|1
1738606290000|2025-02-03 18:11:30|6659|6644|6659.1|6644.1|6659.1|6644.1|6659|6644|1
1738606300000|2025-02-03 18:11:40|6658.5|6643.5|6658.5|6643.5|6658.5|6643.5|6658.5|6643.5|2
1738606310000|2025-02-03 18:11:50|6658.9|6643.9|6660.1|6645.1|6660.1|6645.1|6658.9|6643.9|2
1738606320000|2025-02-03 18:12:00|6660.5|6645.5|6660.9|6645.9|6660.9|6645.9|6660.5|6645.5|1
1738606330000|2025-02-03 18:12:10|6661|6646|6661.9|6646.9|6662|6647|6661|6646|1
1738606340000|2025-02-03 18:12:20|6662|6647|6662.1|6647.1|6662.1|6647.1|6662|6647|1
1738606350000|2025-02-03 18:12:30|6662.5|6647.5|6662|6647|6662.5|6647.5|6661.9|6646.9|0
1738606360000|2025-02-03 18:12:40|6662.1|6647.1|6662.1|6647.1|6662.1|6647.1|6662.1|6647.1|0
1738606370000|2025-02-03 18:12:50|6662|6647|6662|6647|6662.1|6647.1|6661.9|6646.9|1
1738606380000|2025-02-03 18:13:00|6660.7|6645.7|6660.9|6645.9|6660.9|6645.9|6660|6645|64
1738606390000|2025-02-03 18:13:10|6659.5|6644.5|6659.1|6644.1|6659.5|6644.5|6659.1|6644.1|12
1738606400000|2025-02-03 18:13:20|6659|6644|6660.5|6645.5|6660.5|6645.5|6659|6644|5
1738606410000|2025-02-03 18:13:30|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|0
1738606420000|2025-02-03 18:13:40|6662|6647|6661.9|6646.9|6662|6647|6661.9|6646.9|0
1738606430000|2025-02-03 18:13:50|||||||||2
1738606440000|2025-02-03 18:14:00|6662|6647|6662.4|6647.4|6663.4|6648.4|6662|6647|10
1738606460000|2025-02-03 18:14:20|6662.5|6647.5|6662.9|6647.9|6662.9|6647.9|6662.5|6647.5|1
1738606470000|2025-02-03 18:14:30|||||||||2
1738606480000|2025-02-03 18:14:40|6663.4|6648.4|6665.4|6650.4|6665.4|6650.4|6663.4|6648.4|28
1738606490000|2025-02-03 18:14:50|6665.9|6650.9|6666.9|6651.9|6666.9|6651.9|6665.9|6650.9|4
1738606500000|2025-02-03 18:15:00|||||||||4
1738606510000|2025-02-03 18:15:10|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|6667.8|6652.8|2
1738606520000|2025-02-03 18:15:20|||||||||2
1738606530000|2025-02-03 18:15:30|6664.8|6649.8|6664.6|6649.6|6664.8|6649.8|6664.6|6649.6|17
1738606540000|2025-02-03 18:15:40|6662.8|6647.8|6662.8|6647.8|6662.9|6647.9|6661.9|6646.9|2
1738606550000|2025-02-03 18:15:50|6662.9|6647.9|6664.5|6649.5|6664.5|6649.5|6662.9|6647.9|4
1738606560000|2025-02-03 18:16:00|6663.3|6648.3|6662.9|6647.9|6663.3|6648.3|6662.9|6647.9|3
1738606570000|2025-02-03 18:16:10|6663|6648|6662.9|6647.9|6663|6648|6662.9|6647.9|0
1738606580000|2025-02-03 18:16:20|6663.1|6648.1|6664.9|6649.9|6664.9|6649.9|6663.1|6648.1|0
1738606590000|2025-02-03 18:16:30|6665.7|6650.7|6664.9|6649.9|6665.7|6650.7|6664.9|6649.9|0
1738606600000|2025-02-03 18:16:40|6663.6|6648.6|6663.9|6648.9|6663.9|6648.9|6663.4|6648.4|5
1738606630000|2025-02-03 18:17:10|6664.1|6649.1|6664.9|6649.9|6665.8|6650.8|6664.1|6649.1|12
1738606640000|2025-02-03 18:17:20|6664|6649|6662.9|6647.9|6664.4|6649.4|6662.9|6647.9|14
1738606650000|2025-02-03 18:17:30|6661.4|6646.4|6661.9|6646.9|6661.9|6646.9|6660.9|6645.9|10
1738606670000|2025-02-03 18:17:50|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|6662.9|6647.9|0
1738606680000|2025-02-03 18:18:00|||||||||1
1738606690000|2025-02-03 18:18:10|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|6663.4|6648.4|0
1738606700000|2025-02-03 18:18:20|6663.9|6648.9|6663.9|6648.9|6663.9|6648.9|6663.9|6648.9|0
1738606710000|2025-02-03 18:18:30|6664.4|6649.4|6664.9|6649.9|6664.9|6649.9|6664.4|6649.4|2
1738606730000|2025-02-03 18:18:50|6665.4|6650.4|6665.4|6650.4|6665.4|6650.4|6665.3|6650.3|2
1738606740000|2025-02-03 18:19:00|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|6664.8|6649.8|3
1738606750000|2025-02-03 18:19:10|6663.9|6648.9|6661.5|6646.5|6665.8|6650.8|6661.5|6646.5|47
1738606760000|2025-02-03 18:19:20|||||||||16
1738606780000|2025-02-03 18:19:40|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|6661.4|6646.4|3
1738606800000|2025-02-03 18:20:00|6660.6|6645.6|6658.5|6643.5|6660.6|6645.6|6658.4|6643.4|3
1738606810000|2025-02-03 18:20:10|6658.9|6643.9|6659.1|6644.1|6659.1|6644.1|6658.9|6643.9|6
1738606820000|2025-02-03 18:20:20|6659.5|6644.5|6659.5|6644.5|6659.5|6644.5|6659.5|6644.5|0
1738606830000|2025-02-03 18:20:30|6660.5|6645.5|6660.5|6645.5|6660.5|6645.5|6660.5|6645.5|1
1738606840000|2025-02-03 18:20:40|6660|6645|6660.6|6645.6|6660.6|6645.6|6660|6645|7
1738606850000|2025-02-03 18:20:50|6660.7|6645.7|6660.7|6645.7|6660.7|6645.7|6660.7|6645.7|2
1738606860000|2025-02-03 18:21:00|6659.7|6644.7|6659.6|6644.6|6659.7|6644.7|6659.6|6644.6|1
1738606870000|2025-02-03 18:21:10|6659.7|6644.7|6662.6|6647.6|6662.6|6647.6|6659.7|6644.7|62
1738606880000|2025-02-03 18:21:20|6663.1|6648.1|6661.9|6646.9|6663.1|6648.1|6661.6|6646.6|71
1738606890000|2025-02-03 18:21:30|6661.5|6646.5|6661.7|6646.7|6661.7|6646.7|6661.5|6646.5|56
1738606900000|2025-02-03 18:21:40|6662.5|6647.5|6663.1|6648.1|6663.1|6648.1|6662.5|6647.5|52
1738606910000|2025-02-03 18:21:50|6663.6|6648.6|6663.9|6648.9|6663.9|6648.9|6663.6|6648.6|53
1738606920000|2025-02-03 18:22:00|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|6665.2|6650.2|0
1738606940000|2025-02-03 18:22:20|6664.7|6649.7|6665.7|6650.7|6665.7|6650.7|6664.7|6649.7|5
1738606950000|2025-02-03 18:22:30|6664.7|6649.7|6664.7|6649.7|6664.7|6649.7|6664.7|6649.7|0
1738606970000|2025-02-03 18:22:50|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|6663.5|6648.5|38
1738606990000|2025-02-03 18:23:10|||||||||1
1738607000000|2025-02-03 18:23:20|6663.4|6648.4|6664.5|6649.5|6664.5|6649.5|6662.6|6647.6|3
1738607010000|2025-02-03 18:23:30|||||||||2
1738607020000|2025-02-03 18:23:40|6664.6|6649.6|6665.1|6650.1|6665.1|6650.1|6664.6|6649.6|0
1738607030000|2025-02-03 18:23:50|6665|6650|6665.1|6650.1|6665.1|6650.1|6665|6650|1
1738607040000|2025-02-03 18:24:00|6664.4|6649.4|6664.4|6649.4|6664.4|6649.4|6664.4|6649.4|2
1738607050000|2025-02-03 18:24:10|6663.9|6648.9|6663.5|6648.5|6663.9|6648.9|6663.5|6648.5|0
1738607070000|2025-02-03 18:24:30|6663.9|6648.9|6664|6649|6664|6649|6663.5|6648.5|4
1738607080000|2025-02-03 18:24:40|6664.5|6649.5|6664.5|6649.5|6664.5|6649.5|6664.5|6649.5|2
1738607090000|2025-02-03 18:24:50|6665.1|6650.1|6669.5|6654.5|6669.5|6654.5|6665.1|6650.1|8
1738607110000|2025-02-03 18:25:10|6669.8|6654.8|6671.1|6656.1|6671.1|6656.1|6669.8|6654.8|1
1738607120000|2025-02-03 18:25:20|6670.5|6655.5|6670.6|6655.6|6670.6|6655.6|6670.5|6655.5|1
1738607130000|2025-02-03 18:25:30|6670.7|6655.7|6670.7|6655.7|6670.7|6655.7|6670.6|6655.6|0
1738607140000|2025-02-03 18:25:40|6670.5|6655.5|6670.6|6655.6|6670.6|6655.6|6670.5|6655.5|1
1738607150000|2025-02-03 18:25:50|6671.1|6656.1|6671.5|6656.5|6671.5|6656.5|6671|6656|4
1738607160000|2025-02-03 18:26:00|||||||||3
1738607170000|2025-02-03 18:26:10|6672.5|6657.5|6673.5|6658.5|6673.5|6658.5|6672.5|6657.5|6
1738607180000|2025-02-03 18:26:20|6671.6|6656.6|6671.5|6656.5|6671.6|6656.6|6671.5|6656.5|23
1738607190000|2025-02-03 18:26:30|6672|6657|6670.4|6655.4|6672.4|6657.4|6670.4|6655.4|4
1738607200000|2025-02-03 18:26:40|6669.9|6654.9|6668.9|6653.9|6670.5|6655.5|6668.4|6653.4|6
1738607210000|2025-02-03 18:26:50|6669.1|6654.1|6669.5|6654.5|6669.5|6654.5|6668.9|6653.9|0
1738607220000|2025-02-03 18:27:00|6669.9|6654.9|6672|6657|6672|6657|6669.9|6654.9|1
1738607230000|2025-02-03 18:27:10|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|6672.4|6657.4|1
1738607240000|2025-02-03 18:27:20|6673.3|6658.3|6674.5|6659.5|6674.6|6659.6|6673.3|6658.3|8
1738607250000|2025-02-03 18:27:30|6674.1|6659.1|6674.6|6659.6|6674.6|6659.6|6674.1|6659.1|1
1738607260000|2025-02-03 18:27:40|6674.5|6659.5|6674.5|6659.5|6674.5|6659.5|6674.5|6659.5|2
1738607270000|2025-02-03 18:27:50|6673.2|6658.2|6673.2|6658.2|6673.2|6658.2|6673.2|6658.2|12
1738607280000|2025-02-03 18:28:00|6674.1|6659.1|6673.7|6658.7|6674.1|6659.1|6673.7|6658.7|1
1738607290000|2025-02-03 18:28:10|||||||||15
1738607300000|2025-02-03 18:28:20|6673.2|6658.2|6673.2|6658.2|6673.2|6658.2|6673.2|6658.2|4
1738607310000|2025-02-03 18:28:30|6672.6|6657.6|6669.5|6654.5|6672.6|6657.6|6668.7|6653.7|17
1738607320000|2025-02-03 18:28:40|6669|6654|6667.7|6652.7|6669|6654|6667.6|6652.6|3
1738607330000|2025-02-03 18:28:50|6668.7|6653.7|6671.8|6656.8|6671.8|6656.8|6668.7|6653.7|9
1738607340000|2025-02-03 18:29:00|6672.2|6657.2|6672.7|6657.7|6672.8|6657.8|6671.7|6656.7|1
1738607350000|2025-02-03 18:29:10|6672.6|6657.6|6670.7|6655.7|6672.6|6657.6|6670.7|6655.7|6
1738607360000|2025-02-03 18:29:20|6671.2|6656.2|6671.7|6656.7|6671.7|6656.7|6671.2|6656.2|0
1738607380000|2025-02-03 18:29:40|6671.8|6656.8|6671.8|6656.8|6671.8|6656.8|6671.7|6656.7|2
1738607390000|2025-02-03 18:29:50|6671.7|6656.7|6671.7|6656.7|6671.7|6656.7|6671.7|6656.7|7
1738607400000|2025-02-03 18:30:00|6671.8|6656.8|6665.7|6650.7|6671.8|6656.8|6665.7|6650.7|14
1738607410000|2025-02-03 18:30:10|6666.6|6651.6|6667.6|6652.6|6667.9|6652.9|6666.6|6651.6|4
1738607420000|2025-02-03 18:30:20|6667.7|6652.7|6668.7|6653.7|6668.7|6653.7|6667.7|6652.7|3
1738607430000|2025-02-03 18:30:30|6669.7|6654.7|6670.7|6655.7|6670.7|6655.7|6669.6|6654.6|2
1738607440000|2025-02-03 18:30:40|6671.2|6656.2|6671.7|6656.7|6671.7|6656.7|6671.2|6656.2|8
1738607460000|2025-02-03 18:31:00|||||||||3
1738607470000|2025-02-03 18:31:10|6672.1|6657.1|6671.5|6656.5|6672.1|6657.1|6670.7|6655.7|9
1738607480000|2025-02-03 18:31:20|6671.6|6656.6|6672.1|6657.1|6672.1|6657.1|6671.5|6656.5|2
1738607490000|2025-02-03 18:31:30|6672.6|6657.6|6670.7|6655.7|6672.7|6657.7|6670.6|6655.6|2
1738607500000|2025-02-03 18:31:40|6670.6|6655.6|6670.6|6655.6|6670.6|6655.6|6670.6|6655.6|2
1738607510000|2025-02-03 18:31:50|6670.2|6655.2|6671.8|6656.8|6671.8|6656.8|6670.2|6655.2|6
1738607520000|2025-02-03 18:32:00|6672.7|6657.7|6673.7|6658.7|6673.7|6658.7|6672.7|6657.7|6
1738607550000|2025-02-03 18:32:30|6675.8|6660.8|6674.7|6659.7|6675.8|6660.8|6674.3|6659.3|9
1738607560000|2025-02-03 18:32:40|6675.2|6660.2|6675.7|6660.7|6675.7|6660.7|6675.2|6660.2|0
1738607570000|2025-02-03 18:32:50|||||||||1
1738607580000|2025-02-03 18:33:00|6676.7|6661.7|6676.2|6661.2|6676.7|6661.7|6676.2|6661.2|3
1738607600000|2025-02-03 18:33:20|6676.7|6661.7|6675.2|6660.2|6676.7|6661.7|6675.2|6660.2|12
1738607610000|2025-02-03 18:33:30|6674.7|6659.7|6674.7|6659.7|6674.7|6659.7|6674.7|6659.7|2
1738607620000|2025-02-03 18:33:40|6674.8|6659.8|6675.2|6660.2|6675.8|6660.8|6674.8|6659.8|2
1738607630000|2025-02-03 18:33:50|6675.7|6660.7|6676.7|6661.7|6676.7|6661.7|6675.7|6660.7|2
1738607640000|2025-02-03 18:34:00|6676.8|6661.8|6676.2|6661.2|6676.8|6661.8|6676.2|6661.2|4
1738607650000|2025-02-03 18:34:10|6675.7|6660.7|6675.7|6660.7|6675.7|6660.7|6675.7|6660.7|0
1738607660000|2025-02-03 18:34:20|6675.8|6660.8|6677.2|6662.2|6677.2|6662.2|6675.8|6660.8|1
1738607670000|2025-02-03 18:34:30|6677.7|6662.7|6677.7|6662.7|6677.7|6662.7|6677.7|6662.7|6
1738607680000|2025-02-03 18:34:40|6677.2|6662.2|6676.7|6661.7|6677.7|6662.7|6676.7|6661.7|6
1738607690000|2025-02-03 18:34:50|6676.8|6661.8|6676.7|6661.7|6676.8|6661.8|6676.7|6661.7|31
1738607700000|2025-02-03 18:35:00|6676.8|6661.8|6676.8|6661.8|6676.8|6661.8|6676.8|6661.8|6
1738607710000|2025-02-03 18:35:10|6676.9|6661.9|6677.8|6662.8|6677.8|6662.8|6676.9|6661.9|6
1738607720000|2025-02-03 18:35:20|6677|6662|6676.8|6661.8|6677|6662|6676.8|6661.8|1
1738607740000|2025-02-03 18:35:40|6677.7|6662.7|6677.7|6662.7|6677.7|6662.7|6677.7|6662.7|0
1738607750000|2025-02-03 18:35:50|6677.8|6662.8|6677.7|6662.7|6677.8|6662.8|6677.7|6662.7|5
1738607760000|2025-02-03 18:36:00|||||||||3
1738607770000|2025-02-03 18:36:10|6677.8|6662.8|6677.7|6662.7|6677.8|6662.8|6677.7|6662.7|4
1738607790000|2025-02-03 18:36:30|6677.2|6662.2|6677.8|6662.8|6679.2|6664.2|6677.2|6662.2|28
1738607800000|2025-02-03 18:36:40|6680.2|6665.2|6682|6667|6682|6667|6680.2|6665.2|29
1738607810000|2025-02-03 18:36:50|6682.4|6667.4|6683.8|6668.8|6684.2|6669.2|6682.4|6667.4|28
1738607820000|2025-02-03 18:37:00|6683.3|6668.3|6683.2|6668.2|6683.3|6668.3|6683.2|6668.2|6
1738607840000|2025-02-03 18:37:20|6682.8|6667.8|6681.8|6666.8|6682.8|6667.8|6681.8|6666.8|5
1738607850000|2025-02-03 18:37:30|6681.4|6666.4|6680.8|6665.8|6681.4|6666.4|6680.7|6665.7|1
1738607860000|2025-02-03 18:37:40|6680.7|6665.7|6680.7|6665.7|6680.7|6665.7|6680.7|6665.7|0
1738607870000|2025-02-03 18:37:50|6679.8|6664.8|6681.2|6666.2|6681.4|6666.4|6679.8|6664.8|3
1738607880000|2025-02-03 18:38:00|6680.8|6665.8|6676.8|6661.8|6680.8|6665.8|6676.8|6661.8|5
1738607890000|2025-02-03 18:38:10|6676|6661|6673.8|6658.8|6676|6661|6673.8|6658.8|8
1738607900000|2025-02-03 18:38:20|6673.3|6658.3|6673.4|6658.4|6673.9|6658.9|6671.9|6656.9|9
1738607910000|2025-02-03 18:38:30|6673|6658|6672|6657|6673|6658|6671|6656|5
1738607920000|2025-02-03 18:38:40|6671.9|6656.9|6672|6657|6672|6657|6671.9|6656.9|5
1738607930000|2025-02-03 18:38:50|6671.8|6656.8|6671.8|6656.8|6671.8|6656.8|6671.8|6656.8|4
1738607940000|2025-02-03 18:39:00|6670.5|6655.5|6671.4|6656.4|6671.4|6656.4|6670.5|6655.5|3
1738607950000|2025-02-03 18:39:10|6671|6656|6668.2|6653.2|6671|6656|6668.2|6653.2|3
1738607960000|2025-02-03 18:39:20|6667.7|6652.7|6668.4|6653.4|6668.4|6653.4|6666.7|6651.7|8
1738607980000|2025-02-03 18:39:40|6668.8|6653.8|6667.5|6652.5|6668.8|6653.8|6667.4|6652.4|2
1738607990000|2025-02-03 18:39:50|6668.8|6653.8|6668.8|6653.8|6668.8|6653.8|6668.8|6653.8|1
1738608000000|2025-02-03 18:40:00|6668.3|6653.3|6668.4|6653.4|6668.4|6653.4|6668.3|6653.3|1
1738608010000|2025-02-03 18:40:10|6668.3|6653.3|6667|6652|6668.3|6653.3|6666.5|6651.5|4
1738608020000|2025-02-03 18:40:20|6667.9|6652.9|6667.9|6652.9|6667.9|6652.9|6667.9|6652.9|0
1738608030000|2025-02-03 18:40:30|6667.5|6652.5|6667.4|6652.4|6667.5|6652.5|6667.4|6652.4|4
1738608040000|2025-02-03 18:40:40|6667|6652|6665.8|6650.8|6667|6652|6665.8|6650.8|2
1738608050000|2025-02-03 18:40:50|6664.9|6649.9|6664|6649|6664.9|6649.9|6663.8|6648.8|3
1738608060000|2025-02-03 18:41:00|6662.4|6647.4|6662|6647|6662.4|6647.4|6662|6647|12
1738608100000|2025-02-03 18:41:40|6661|6646|6660|6645|6661|6646|6660|6645|5
1738608110000|2025-02-03 18:41:50|||||||||1
1738608120000|2025-02-03 18:42:00|6658.5|6643.5|6658|6643|6658.5|6643.5|6658|6643|6
1738608130000|2025-02-03 18:42:10|6659|6644|6659|6644|6659|6644|6658|6643|8
1738608140000|2025-02-03 18:42:20|6658.9|6643.9|6659|6644|6659|6644|6658.9|6643.9|2
1738608150000|2025-02-03 18:42:30|6658.9|6643.9|6658.9|6643.9|6659|6644|6658.9|6643.9|0
1738608160000|2025-02-03 18:42:40|6658.5|6643.5|6658.5|6643.5|6658.5|6643.5|6658.5|6643.5|0
1738608170000|2025-02-03 18:42:50|6658.4|6643.4|6656.9|6641.9|6658.4|6643.4|6656.4|6641.4|2
1738608180000|2025-02-03 18:43:00|6657|6642|6660|6645|6660|6645|6657|6642|24
1738608190000|2025-02-03 18:43:10|6659.9|6644.9|6659.5|6644.5|6659.9|6644.9|6659.5|6644.5|2
1738608200000|2025-02-03 18:43:20|6658.9|6643.9|6660|6645|6660|6645|6658.9|6643.9|24
1738608220000|2025-02-03 18:43:40|6659.5|6644.5|6660|6645|6660|6645|6659.5|6644.5|1
1738608230000|2025-02-03 18:43:50|6661.2|6646.2|6660.9|6645.9|6661.4|6646.4|6660.9|6645.9|2
1738608240000|2025-02-03 18:44:00|6661|6646|6661|6646|6661|6646|6661|6646|3
1738608250000|2025-02-03 18:44:10|6661.5|6646.5|6667|6652|6667|6652|6661.5|6646.5|20
1738608260000|2025-02-03 18:44:20|6665.9|6650.9|6665.8|6650.8|6665.9|6650.9|6665.8|6650.8|2
1738608270000|2025-02-03 18:44:30|6664.5|6649.5|6664.5|6649.5|6664.5|6649.5|6664.5|6649.5|0
1738608280000|2025-02-03 18:44:40|6663.5|6648.5|6662|6647|6663.5|6648.5|6662|6647|2
1738608290000|2025-02-03 18:44:50|||||||||4
1738608300000|2025-02-03 18:45:00|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|2
1738608310000|2025-02-03 18:45:10|6662.6|6647.6|6663.1|6648.1|6663.1|6648.1|6662.6|6647.6|2
1738608320000|2025-02-03 18:45:20|6662.6|6647.6|6662|6647|6663|6648|6662|6647|8
1738608330000|2025-02-03 18:45:30|6661.1|6646.1|6660.2|6645.2|6661.1|6646.1|6660.1|6645.1|1
1738608340000|2025-02-03 18:45:40|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|6660.1|6645.1|4
1738608350000|2025-02-03 18:45:50|6661.1|6646.1|6661.3|6646.3|6661.3|6646.3|6661.1|6646.1|9
1738608360000|2025-02-03 18:46:00|6661.7|6646.7|6662.7|6647.7|6662.7|6647.7|6661.7|6646.7|0
1738608370000|2025-02-03 18:46:10|6663.7|6648.7|6665.3|6650.3|6665.3|6650.3|6663.7|6648.7|3
1738608380000|2025-02-03 18:46:20|6664.8|6649.8|6664.2|6649.2|6664.8|6649.8|6664.1|6649.1|4
1738608390000|2025-02-03 18:46:30|6664.1|6649.1|6664.1|6649.1|6664.1|6649.1|6664.1|6649.1|0
1738608400000|2025-02-03 18:46:40|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|6663.3|6648.3|2
1738608410000|2025-02-03 18:46:50|6663.6|6648.6|6663.3|6648.3|6663.6|6648.6|6662.7|6647.7|5
1738608430000|2025-02-03 18:47:10|6663.2|6648.2|6662.2|6647.2|6663.2|6648.2|6662.2|6647.2|3
1738608440000|2025-02-03 18:47:20|6660.9|6645.9|6661.3|6646.3|6661.3|6646.3|6660.8|6645.8|4
1738608450000|2025-02-03 18:47:30|6661.8|6646.8|6661.1|6646.1|6661.8|6646.8|6661|6646|17
1738608460000|2025-02-03 18:47:40|6661.2|6646.2|6661.5|6646.5|6661.6|6646.6|6661.2|6646.2|0
1738608470000|2025-02-03 18:47:50|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|6661.6|6646.6|0
1738608480000|2025-02-03 18:48:00|6662.1|6647.1|6663.4|6648.4|6665.1|6650.1|6662.1|6647.1|5
1738608490000|2025-02-03 18:48:10|6664|6649|6664.5|6649.5|6664.5|6649.5|6664|6649|2
1738608500000|2025-02-03 18:48:20|6665|6650|6665|6650|6665|6650|6665|6650|1
1738608510000|2025-02-03 18:48:30|6666|6651|6666.4|6651.4|6666.4|6651.4|6666|6651|1
1738608520000|2025-02-03 18:48:40|6666|6651|6667.7|6652.7|6667.7|6652.7|6666|6651|10
1738608530000|2025-02-03 18:48:50|6669.9|6654.9|6669.8|6654.8|6669.9|6654.9|6669.8|6654.8|3
1738608540000|2025-02-03 18:49:00|6670.4|6655.4|6671.9|6656.9|6671.9|6656.9|6670.4|6655.4|4
1738608550000|2025-02-03 18:49:10|6672|6657|6672.4|6657.4|6672.8|6657.8|6671.9|6656.9|2
1738608560000|2025-02-03 18:49:20|6672|6657|6671.4|6656.4|6672|6657|6671.3|6656.3|3
1738608570000|2025-02-03 18:49:30|6672|6657|6672|6657|6672|6657|6672|6657|1
1738608580000|2025-02-03 18:49:40|6672.6|6657.6|6673.5|6658.5|6673.5|6658.5|6672.6|6657.6|7
1738608590000|2025-02-03 18:49:50|6673.1|6658.1|6673|6658|6673.1|6658.1|6673|6658|2
1738608600000|2025-02-03 18:50:00|6673.5|6658.5|6673.3|6658.3|6674|6659|6673.3|6658.3|3
1738608610000|2025-02-03 18:50:10|6672|6657|6671.5|6656.5|6672|6657|6671.5|6656.5|3
1738608620000|2025-02-03 18:50:20|6671.6|6656.6|6672|6657|6672|6657|6671.5|6656.5|2
1738608630000|2025-02-03 18:50:30|6672.4|6657.4|6674.1|6659.1|6674.1|6659.1|6672.4|6657.4|7
1738608640000|2025-02-03 18:50:40|6673.6|6658.6|6673.6|6658.6|6673.6|6658.6|6673.6|6658.6|0
1738608650000|2025-02-03 18:50:50|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|6674.1|6659.1|2
1738608660000|2025-02-03 18:51:00|6673.3|6658.3|6672|6657|6673.3|6658.3|6672|6657|4
1738608670000|2025-02-03 18:51:10|6672.2|6657.2|6673.3|6658.3|6673.3|6658.3|6672.2|6657.2|5
1738608680000|2025-02-03 18:51:20|6673.2|6658.2|6673.1|6658.1|6673.3|6658.3|6673.1|6658.1|7
1738608690000|2025-02-03 18:51:30|6673.2|6658.2|6672.2|6657.2|6673.2|6658.2|6672.2|6657.2|3
1738608700000|2025-02-03 18:51:40|6672.3|6657.3|6672.3|6657.3|6672.8|6657.8|6672.2|6657.2|5
1738608710000|2025-02-03 18:51:50|6672.7|6657.7|6673.8|6658.8|6673.8|6658.8|6672.7|6657.7|1
1738608720000|2025-02-03 18:52:00|6674.2|6659.2|6675.2|6660.2|6675.2|6660.2|6674.2|6659.2|7
1738608730000|2025-02-03 18:52:10|6674.7|6659.7|6675.2|6660.2|6675.2|6660.2|6674.7|6659.7|7
1738608740000|2025-02-03 18:52:20|6675.3|6660.3|6676.3|6661.3|6677.2|6662.2|6675.3|6660.3|3
1738608750000|2025-02-03 18:52:30|6676.1|6661.1|6675.2|6660.2|6676.1|6661.1|6675.2|6660.2|10
1738608760000|2025-02-03 18:52:40|6676.2|6661.2|6677.4|6662.4|6677.4|6662.4|6676.2|6661.2|15
1738608770000|2025-02-03 18:52:50|6678.3|6663.3|6676.8|6661.8|6678.3|6663.3|6676.3|6661.3|6
1738608780000|2025-02-03 18:53:00|6676.3|6661.3|6676.3|6661.3|6676.3|6661.3|6676.3|6661.3|0
1738608790000|2025-02-03 18:53:10|6675.8|6660.8|6675.9|6660.9|6675.9|6660.9|6675.3|6660.3|6
1738608800000|2025-02-03 18:53:20|6676.8|6661.8|6676.3|6661.3|6676.8|6661.8|6676.3|6661.3|10
1738608810000|2025-02-03 18:53:30|6674.2|6659.2|6672.5|6657.5|6674.2|6659.2|6672.5|6657.5|46
1738608820000|2025-02-03 18:53:40|6672.1|6657.1|6672|6657|6672.1|6657.1|6672|6657|1
1738608830000|2025-02-03 18:53:50|6672.1|6657.1|6672.1|6657.1|6672.1|6657.1|6672|6657|2
1738608850000|2025-02-03 18:54:10|6672|6657|6671.1|6656.1|6672.1|6657.1|6671.1|6656.1|3
1738608860000|2025-02-03 18:54:20|6671.6|6656.6|6671.6|6656.6|6671.6|6656.6|6671.6|6656.6|0
1738608870000|2025-02-03 18:54:30|6671.5|6656.5|6671.6|6656.6|6671.6|6656.6|6671.5|6656.5|4
1738608880000|2025-02-03 18:54:40|6672.6|6657.6|6676.1|6661.1|6676.1|6661.1|6672.6|6657.6|5
1738608890000|2025-02-03 18:54:50|6676.3|6661.3|6677.1|6662.1|6677.1|6662.1|6676.3|6661.3|1
1738608900000|2025-02-03 18:55:00|6677.2|6662.2|6677.7|6662.7|6677.7|6662.7|6677.1|6662.1|14
1738608910000|2025-02-03 18:55:10|6678.2|6663.2|6678.1|6663.1|6678.2|6663.2|6678.1|6663.1|1
1738608920000|2025-02-03 18:55:20|6678|6663|6677.7|6662.7|6678|6663|6677.3|6662.3|5
1738608930000|2025-02-03 18:55:30|6677.2|6662.2|6677.3|6662.3|6677.3|6662.3|6677.2|6662.2|1
1738608940000|2025-02-03 18:55:40|6677.2|6662.2|6677.2|6662.2|6677.2|6662.2|6677.2|6662.2|0
1738608950000|2025-02-03 18:55:50|6676.3|6661.3|6675.3|6660.3|6676.3|6661.3|6675.3|6660.3|7
1738608960000|2025-02-03 18:56:00|6674.7|6659.7|6674.2|6659.2|6675.2|6660.2|6674.2|6659.2|3
1738608970000|2025-02-03 18:56:10|6674.6|6659.6|6675.2|6660.2|6675.3|6660.3|6674.6|6659.6|6
1738608980000|2025-02-03 18:56:20|6674.3|6659.3|6674.2|6659.2|6674.3|6659.3|6674.2|6659.2|52
1738609000000|2025-02-03 18:56:40|||||||||3
1738609010000|2025-02-03 18:56:50|6674.3|6659.3|6672.1|6657.1|6674.3|6659.3|6672.1|6657.1|6
1738609020000|2025-02-03 18:57:00|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|0
1738609030000|2025-02-03 18:57:10|6671.2|6656.2|6670.1|6655.1|6671.2|6656.2|6670.1|6655.1|9
1738609040000|2025-02-03 18:57:20|6669|6654|6669|6654|6669|6654|6669|6654|2
1738609050000|2025-02-03 18:57:30|6668.2|6653.2|6667.2|6652.2|6668.2|6653.2|6667.2|6652.2|1
1738609060000|2025-02-03 18:57:40|6667.7|6652.7|6668.4|6653.4|6668.4|6653.4|6667.7|6652.7|15
1738609070000|2025-02-03 18:57:50|6668.3|6653.3|6668.4|6653.4|6668.4|6653.4|6668.3|6653.3|2
1738609080000|2025-02-03 18:58:00|6668.3|6653.3|6673|6658|6673|6658|6668.3|6653.3|29
1738609090000|2025-02-03 18:58:10|6673.4|6658.4|6671.4|6656.4|6673.4|6658.4|6671.3|6656.3|4
1738609100000|2025-02-03 18:58:20|6671.3|6656.3|6671.4|6656.4|6671.4|6656.4|6670.8|6655.8|3
1738609120000|2025-02-03 18:58:40|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|0
1738609130000|2025-02-03 18:58:50|6668.5|6653.5|6669.3|6654.3|6669.3|6654.3|6668.5|6653.5|68
1738609140000|2025-02-03 18:59:00|6669.9|6654.9|6670|6655|6670|6655|6669.9|6654.9|3
1738609150000|2025-02-03 18:59:10|6670.4|6655.4|6672.3|6657.3|6672.3|6657.3|6670.3|6655.3|9
1738609160000|2025-02-03 18:59:20|6672.1|6657.1|6670.3|6655.3|6672.1|6657.1|6670.3|6655.3|3
1738609170000|2025-02-03 18:59:30|6670.4|6655.4|6671.4|6656.4|6671.4|6656.4|6670.4|6655.4|3
1738609180000|2025-02-03 18:59:40|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|47
1738609190000|2025-02-03 18:59:50|6670.5|6655.5|6669.3|6654.3|6670.8|6655.8|6669.3|6654.3|19
1738609200000|2025-02-03 19:00:00|6669.4|6654.4|6669.3|6654.3|6669.7|6654.7|6669.2|6654.2|22
1738609210000|2025-02-03 19:00:10|6668.8|6653.8|6669.3|6654.3|6669.3|6654.3|6668.8|6653.8|1
1738609220000|2025-02-03 19:00:20|||||||||1
1738609230000|2025-02-03 19:00:30|||||||||1
1738609240000|2025-02-03 19:00:40|6669.2|6654.2|6669.2|6654.2|6669.2|6654.2|6669.2|6654.2|4
1738609250000|2025-02-03 19:00:50|6667.8|6652.8|6667.8|6652.8|6668.3|6653.3|6667.8|6652.8|7
1738609260000|2025-02-03 19:01:00|6667.9|6652.9|6668.7|6653.7|6668.7|6653.7|6667.9|6652.9|9
1738609270000|2025-02-03 19:01:10|6668.3|6653.3|6669.3|6654.3|6669.3|6654.3|6668.3|6653.3|6
1738609280000|2025-02-03 19:01:20|6670.2|6655.2|6670.2|6655.2|6670.2|6655.2|6670.2|6655.2|4
1738609290000|2025-02-03 19:01:30|||||||||3
1738609300000|2025-02-03 19:01:40|||||||||1
1738609310000|2025-02-03 19:01:50|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|6671.3|6656.3|1
1738609320000|2025-02-03 19:02:00|6671.2|6656.2|6671.3|6656.3|6672|6657|6671.2|6656.2|6
1738609330000|2025-02-03 19:02:10|6672.2|6657.2|6672.2|6657.2|6672.2|6657.2|6672.1|6657.1|7
1738609340000|2025-02-03 19:02:20|||||||||4
1738609350000|2025-02-03 19:02:30|||||||||2
1738609370000|2025-02-03 19:02:50|6672.1|6657.1|6674.1|6659.1|6676.1|6661.1|6672.1|6657.1|20
1738609380000|2025-02-03 19:03:00|||||||||1
1738609390000|2025-02-03 19:03:10|6673.6|6658.6|6672.7|6657.7|6673.6|6658.6|6672.7|6657.7|6
1738609400000|2025-02-03 19:03:20|6673.1|6658.1|6673.6|6658.6|6673.6|6658.6|6672.6|6657.6|9
1738609410000|2025-02-03 19:03:30|6673.8|6658.8|6674.1|6659.1|6675.2|6660.2|6673.8|6658.8|13
1738609420000|2025-02-03 19:03:40|6674.6|6659.6|6676|6661|6676.2|6661.2|6674.6|6659.6|10
1738609430000|2025-02-03 19:03:50|6674.7|6659.7|6675.3|6660.3|6675.3|6660.3|6674.7|6659.7|6
1738609440000|2025-02-03 19:04:00|6675.8|6660.8|6676.2|6661.2|6676.7|6661.7|6675.8|6660.8|4
1738609450000|2025-02-03 19:04:10|6675.2|6660.2|6675.2|6660.2|6675.3|6660.3|6675.2|6660.2|4
1738609460000|2025-02-03 19:04:20|6675.7|6660.7|6675.6|6660.6|6675.7|6660.7|6675.6|6660.6|8
1738609470000|2025-02-03 19:04:30|6675.2|6660.2|6677.1|6662.1|6677.6|6662.6|6675.2|6660.2|18
1738609480000|2025-02-03 19:04:40|6676.3|6661.3|6676.3|6661.3|6676.3|6661.3|6676.3|6661.3|1
1738609490000|2025-02-03 19:04:50|6677.1|6662.1|6673.7|6658.7|6677.1|6662.1|6673.7|6658.7|18
1738609500000|2025-02-03 19:05:00|6674.1|6659.1|6674.8|6659.8|6675.2|6660.2|6673.8|6658.8|5
1738609510000|2025-02-03 19:05:10|||||||||4
1738609520000|2025-02-03 19:05:20|6675.8|6660.8|6674.9|6659.9|6676.3|6661.3|6674.9|6659.9|13
1738609530000|2025-02-03 19:05:30|||||||||19
1738609540000|2025-02-03 19:05:40|||||||||2
1738609550000|2025-02-03 19:05:50|6674.8|6659.8|6675.9|6660.9|6675.9|6660.9|6674.8|6659.8|39
1738609560000|2025-02-03 19:06:00|6676.1|6661.1|6677.4|6662.4|6677.4|6662.4|6676.1|6661.1|23
1738609570000|2025-02-03 19:06:10|6678.4|6663.4|6677.9|6662.9|6678.4|6663.4|6677.4|6662.4|15
1738609580000|2025-02-03 19:06:20|||||||||1
1738609590000|2025-02-03 19:06:30|||||||||3
1738609600000|2025-02-03 19:06:40|||||||||13
1738609610000|2025-02-03 19:06:50|6678.3|6663.3|6679.9|6664.9|6680.4|6665.4|6678.3|6663.3|7
1738609620000|2025-02-03 19:07:00|6680.3|6665.3|6681.3|6666.3|6681.9|6666.9|6680.3|6665.3|23
1738609630000|2025-02-03 19:07:10|||||||||5
1738609640000|2025-02-03 19:07:20|6681.4|6666.4|6682.9|6667.9|6683.8|6668.8|6681.4|6666.4|40
1738609650000|2025-02-03 19:07:30|6683.3|6668.3|6684.6|6669.6|6684.6|6669.6|6683.3|6668.3|25
1738609660000|2025-02-03 19:07:40|6684.1|6669.1|6683|6668|6684.1|6669.1|6682.6|6667.6|37
1738609670000|2025-02-03 19:07:50|6682.9|6667.9|6682.3|6667.3|6682.9|6667.9|6682.1|6667.1|14
1738609680000|2025-02-03 19:08:00|6682.7|6667.7|6683.6|6668.6|6683.6|6668.6|6682.7|6667.7|29
1738609690000|2025-02-03 19:08:10|6683.5|6668.5|6684.1|6669.1|6684.1|6669.1|6683.5|6668.5|33
1738609700000|2025-02-03 19:08:20|6684.5|6669.5|6684.5|6669.5|6684.5|6669.5|6684.5|6669.5|4
1738609710000|2025-02-03 19:08:30|6684.1|6669.1|6684.1|6669.1|6684.1|6669.1|6684.1|6669.1|2
1738609720000|2025-02-03 19:08:40|6685.2|6670.2|6686.5|6671.5|6686.6|6671.6|6685.2|6670.2|24
1738609730000|2025-02-03 19:08:50|6685.4|6670.4|6685.9|6670.9|6685.9|6670.9|6685|6670|47
1738609740000|2025-02-03 19:09:00|6685.3|6670.3|6693.3|6678.3|6693.8|6678.8|6685.3|6670.3|29
1738609750000|2025-02-03 19:09:10|6692.4|6677.4|6693.3|6678.3|6693.3|6678.3|6692.1|6677.1|12
1738609760000|2025-02-03 19:09:20|6692.1|6677.1|6693.3|6678.3|6693.3|6678.3|6691.3|6676.3|12
1738609770000|2025-02-03 19:09:30|||||||||3
1738609780000|2025-02-03 19:09:40|6692.8|6677.8|6692.3|6677.3|6693.8|6678.8|6692.3|6677.3|17
1738609790000|2025-02-03 19:09:50|6692.8|6677.8|6694.4|6679.4|6694.4|6679.4|6692.8|6677.8|22
1738609800000|2025-02-03 19:10:00|6694.8|6679.8|6695.3|6680.3|6695.3|6680.3|6694.3|6679.3|13
1738609810000|2025-02-03 19:10:10|6694.8|6679.8|6696.2|6681.2|6696.8|6681.8|6694.8|6679.8|39
1738609820000|2025-02-03 19:10:20|6696.3|6681.3|6695.7|6680.7|6696.8|6681.8|6695.7|6680.7|10
1738609830000|2025-02-03 19:10:30|6695.3|6680.3|6696.7|6681.7|6697.2|6682.2|6695.3|6680.3|66
1738609840000|2025-02-03 19:10:40|6697.1|6682.1|6697.5|6682.5|6697.6|6682.6|6695.6|6680.6|27
1738609850000|2025-02-03 19:10:50|6698|6683|6698|6683|6698.5|6683.5|6698|6683|5
1738609860000|2025-02-03 19:11:00|6698.1|6683.1|6703.5|6688.5|6703.6|6688.6|6698.1|6683.1|19
1738609870000|2025-02-03 19:11:10|6702.6|6687.6|6703.1|6688.1|6703.1|6688.1|6702.6|6687.6|16
1738609880000|2025-02-03 19:11:20|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|6701.6|6686.6|9
1738609890000|2025-02-03 19:11:30|||||||||17
1738609900000|2025-02-03 19:11:40|6702.1|6687.1|6702.1|6687.1|6703.6|6688.6|6702|6687|53
1738609910000|2025-02-03 19:11:50|6701.5|6686.5|6699.5|6684.5|6701.5|6686.5|6698.5|6683.5|15
1738609920000|2025-02-03 19:12:00|6699.1|6684.1|6698.5|6683.5|6699.5|6684.5|6698.5|6683.5|6
1738609930000|2025-02-03 19:12:10|6698.6|6683.6|6699.1|6684.1|6699.5|6684.5|6698.6|6683.6|12
1738609940000|2025-02-03 19:12:20|6699.6|6684.6|6703.1|6688.1|6703.1|6688.1|6699.6|6684.6|13
1738609950000|2025-02-03 19:12:30|6703.6|6688.6|6703.1|6688.1|6703.6|6688.6|6703.1|6688.1|14
1738609960000|2025-02-03 19:12:40|6702.9|6687.9|6703.1|6688.1|6703.1|6688.1|6701.6|6686.6|37
1738609970000|2025-02-03 19:12:50|6702.6|6687.6|6704.6|6689.6|6704.6|6689.6|6702.1|6687.1|18
1738609980000|2025-02-03 19:13:00|6705.1|6690.1|6702.1|6687.1|6705.1|6690.1|6702.1|6687.1|26
1738609990000|2025-02-03 19:13:10|6702.6|6687.6|6702.1|6687.1|6702.6|6687.6|6702.1|6687.1|7
1738610000000|2025-02-03 19:13:20|6701.6|6686.6|6702.1|6687.1|6702.6|6687.6|6701.6|6686.6|7
1738610010000|2025-02-03 19:13:30|6702.5|6687.5|6702|6687|6702.6|6687.6|6702|6687|15
1738610020000|2025-02-03 19:13:40|6701.6|6686.6|6701.1|6686.1|6701.6|6686.6|6701.1|6686.1|1
1738610030000|2025-02-03 19:13:50|6702|6687|6701.6|6686.6|6702|6687|6700.6|6685.6|14
1738610040000|2025-02-03 19:14:00|6700.1|6685.1|6701.2|6686.2|6702.1|6687.1|6698.9|6683.9|251
1738610050000|2025-02-03 19:14:10|6701.6|6686.6|6703.9|6688.9|6704.9|6689.9|6701.6|6686.6|247
1738610060000|2025-02-03 19:14:20|6703.5|6688.5|6704.5|6689.5|6704.9|6689.9|6703.5|6688.5|232
1738610070000|2025-02-03 19:14:30|6703.5|6688.5|6703.3|6688.3|6704.3|6689.3|6702.3|6687.3|187
1738610080000|2025-02-03 19:14:40|6703.2|6688.2|6702.1|6687.1|6703.5|6688.5|6702.1|6687.1|192
1738610090000|2025-02-03 19:14:50|6701.6|6686.6|6702.6|6687.6|6703.1|6688.1|6701.6|6686.6|154
1738610100000|2025-02-03 19:15:00|6703.1|6688.1|6704.3|6689.3|6705.2|6690.2|6703.1|6688.1|83
1738610110000|2025-02-03 19:15:10|6704.8|6689.8|6704.8|6689.8|6705.2|6690.2|6704.8|6689.8|9
1738610120000|2025-02-03 19:15:20|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|123
1738610130000|2025-02-03 19:15:30|||||||||3
1738610140000|2025-02-03 19:15:40|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|44
1738610150000|2025-02-03 19:15:50|6703.2|6688.2|6706.6|6691.6|6706.6|6691.6|6703.2|6688.2|18
1738610160000|2025-02-03 19:16:00|6705.7|6690.7|6709.8|6694.8|6709.8|6694.8|6705.7|6690.7|59
1738610170000|2025-02-03 19:16:10|6709.4|6694.4|6710.2|6695.2|6712.2|6697.2|6709.4|6694.4|31
1738610180000|2025-02-03 19:16:20|6710.7|6695.7|6710.1|6695.1|6711.7|6696.7|6709.2|6694.2|30
1738610190000|2025-02-03 19:16:30|6709.2|6694.2|6710.7|6695.7|6710.7|6695.7|6707.9|6692.9|20
1738610200000|2025-02-03 19:16:40|6710.6|6695.6|6713.3|6698.3|6713.7|6698.7|6710.2|6695.2|18
1738610210000|2025-02-03 19:16:50|6713.2|6698.2|6714.3|6699.3|6714.3|6699.3|6713.2|6698.2|14
1738610220000|2025-02-03 19:17:00|6714.2|6699.2|6716.1|6701.1|6716.1|6701.1|6714.2|6699.2|48
1738610230000|2025-02-03 19:17:10|6715.2|6700.2|6716.2|6701.2|6716.6|6701.6|6715.2|6700.2|11
1738610240000|2025-02-03 19:17:20|6716.6|6701.6|6714.6|6699.6|6716.6|6701.6|6714.1|6699.1|23
1738610250000|2025-02-03 19:17:30|6714.1|6699.1|6714.1|6699.1|6714.5|6699.5|6714.1|6699.1|3
1738610260000|2025-02-03 19:17:40|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|1
1738610270000|2025-02-03 19:17:50|6716.6|6701.6|6716.6|6701.6|6717.1|6702.1|6715.6|6700.6|7
1738610280000|2025-02-03 19:18:00|6717.1|6702.1|6715.5|6700.5|6717.1|6702.1|6715.5|6700.5|2
1738610290000|2025-02-03 19:18:10|6716|6701|6716|6701|6716|6701|6716|6701|9
1738610300000|2025-02-03 19:18:20|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|11
1738610310000|2025-02-03 19:18:30|||||||||1
1738610320000|2025-02-03 19:18:40|6715.2|6700.2|6716.5|6701.5|6716.5|6701.5|6715.2|6700.2|1
1738610330000|2025-02-03 19:18:50|6716.1|6701.1|6719.1|6704.1|6719.1|6704.1|6716.1|6701.1|24
1738610340000|2025-02-03 19:19:00|6718.6|6703.6|6719.3|6704.3|6719.5|6704.5|6717.1|6702.1|26
1738610350000|2025-02-03 19:19:10|6719.8|6704.8|6717.5|6702.5|6719.8|6704.8|6717.4|6702.4|23
1738610360000|2025-02-03 19:19:20|6717|6702|6715.6|6700.6|6717.1|6702.1|6715.6|6700.6|4
1738610370000|2025-02-03 19:19:30|6716.4|6701.4|6717.6|6702.6|6717.6|6702.6|6716|6701|27
1738610380000|2025-02-03 19:19:40|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|2
1738610390000|2025-02-03 19:19:50|6718.6|6703.6|6718.1|6703.1|6719.1|6704.1|6718.1|6703.1|11
1738634400000|2025-02-04 02:00:00|6734.2|6719.2|6739.7|6724.7|6745.2|6730.2|6734.2|6719.2|67
1738634410000|2025-02-04 02:00:10|6739.3|6724.3|6736.8|6721.8|6739.7|6724.7|6734.3|6719.3|28
1738634420000|2025-02-04 02:00:20|6737.3|6722.3|6742.9|6727.9|6742.9|6727.9|6736.8|6721.8|15
1738634430000|2025-02-04 02:00:30|6743.3|6728.3|6744.8|6729.8|6744.9|6729.9|6743.3|6728.3|4
1738634440000|2025-02-04 02:00:40|6744.7|6729.7|6745.3|6730.3|6745.3|6730.3|6744.3|6729.3|34
1738634450000|2025-02-04 02:00:50|6745.7|6730.7|6753.5|6738.5|6753.9|6738.9|6745.7|6730.7|15
1738634460000|2025-02-04 02:01:00|6755.2|6740.2|6754.4|6739.4|6755.2|6740.2|6745.2|6730.2|26
1738634470000|2025-02-04 02:01:10|6754.8|6739.8|6753.3|6738.3|6755.3|6740.3|6751.1|6736.1|44
1738634480000|2025-02-04 02:01:20|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|1
1738634490000|2025-02-04 02:01:30|6754.2|6739.2|6754.2|6739.2|6754.7|6739.7|6754.2|6739.2|21
1738634500000|2025-02-04 02:01:40|||||||||1
1738634510000|2025-02-04 02:01:50|6754.3|6739.3|6756.3|6741.3|6756.3|6741.3|6754.3|6739.3|5
1738634520000|2025-02-04 02:02:00|6757.2|6742.2|6759.6|6744.6|6759.6|6744.6|6757.2|6742.2|23
1738634530000|2025-02-04 02:02:10|6760|6745|6761.6|6746.6|6761.6|6746.6|6756.5|6741.5|44
1738634540000|2025-02-04 02:02:20|6759|6744|6759.5|6744.5|6759.5|6744.5|6758.8|6743.8|16
1738634550000|2025-02-04 02:02:30|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|1
1738634560000|2025-02-04 02:02:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|3
1738634570000|2025-02-04 02:02:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738634610000|2025-02-04 02:03:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738634620000|2025-02-04 02:03:40|6760.4|6745.4|6760.3|6745.3|6760.4|6745.4|6760.3|6745.3|2
1738634630000|2025-02-04 02:03:50|6760.2|6745.2|6755.3|6740.3|6760.2|6745.2|6755.2|6740.2|12
1738634650000|2025-02-04 02:04:10|6755.4|6740.4|6755.8|6740.8|6755.8|6740.8|6755.3|6740.3|1
1738634700000|2025-02-04 02:05:00|6756.7|6741.7|6756.8|6741.8|6756.8|6741.8|6756.7|6741.7|1
1738634710000|2025-02-04 02:05:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1738634720000|2025-02-04 02:05:20|6757.3|6742.3|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|5
1738634730000|2025-02-04 02:05:30|6757.3|6742.3|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|1
1738634740000|2025-02-04 02:05:40|6759.3|6744.3|6760|6745|6760|6745|6759.3|6744.3|2
1738634750000|2025-02-04 02:05:50|6762.4|6747.4|6762.3|6747.3|6762.4|6747.4|6762.3|6747.3|10
1738634760000|2025-02-04 02:06:00|6762.4|6747.4|6762.2|6747.2|6762.4|6747.4|6762.2|6747.2|1
1738634770000|2025-02-04 02:06:10|6761.8|6746.8|6762.7|6747.7|6762.7|6747.7|6761.8|6746.8|0
1738634810000|2025-02-04 02:06:50|6762.8|6747.8|6763.7|6748.7|6763.7|6748.7|6762.8|6747.8|4
1738634820000|2025-02-04 02:07:00|6763.6|6748.6|6763.7|6748.7|6763.7|6748.7|6763.2|6748.2|2
1738634830000|2025-02-04 02:07:10|6763.2|6748.2|6765.3|6750.3|6766.3|6751.3|6763.2|6748.2|3
1738634840000|2025-02-04 02:07:20|6764.3|6749.3|6765.3|6750.3|6765.3|6750.3|6764.3|6749.3|1
1738634850000|2025-02-04 02:07:30|6766.7|6751.7|6767.3|6752.3|6767.3|6752.3|6766.7|6751.7|12
1738634860000|2025-02-04 02:07:40|6767.2|6752.2|6768.1|6753.1|6768.1|6753.1|6767.1|6752.1|7
1738634870000|2025-02-04 02:07:50|6769|6754|6769|6754|6769|6754|6769|6754|17
1738634880000|2025-02-04 02:08:00|6765.3|6750.3|6763.5|6748.5|6765.3|6750.3|6763.5|6748.5|1
1738634890000|2025-02-04 02:08:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6759.9|6744.9|10
1738634920000|2025-02-04 02:08:40|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.9|6744.9|2
1738634940000|2025-02-04 02:09:00|6759.6|6744.6|6755.8|6740.8|6759.6|6744.6|6755.8|6740.8|2
1738634950000|2025-02-04 02:09:10|6755|6740|6753|6738|6755|6740|6753|6738|3
1738634970000|2025-02-04 02:09:30|||||||||4
1738635000000|2025-02-04 02:10:00|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|10
1738635020000|2025-02-04 02:10:20|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|1
1738635030000|2025-02-04 02:10:30|6747.5|6732.5|6745.5|6730.5|6747.5|6732.5|6745.5|6730.5|1
1738635050000|2025-02-04 02:10:50|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|4
1738635060000|2025-02-04 02:11:00|6740.4|6725.4|6740|6725|6740.4|6725.4|6740|6725|10
1738635070000|2025-02-04 02:11:10|6739.5|6724.5|6736|6721|6739.5|6724.5|6736|6721|5
1738635100000|2025-02-04 02:11:40|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|0
1738635120000|2025-02-04 02:12:00|6736|6721|6736|6721|6736|6721|6735.9|6720.9|0
1738635130000|2025-02-04 02:12:10|6735|6720|6735|6720|6735|6720|6735|6720|1
1738635150000|2025-02-04 02:12:30|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|0
1738635160000|2025-02-04 02:12:40|6736.5|6721.5|6737.6|6722.6|6737.6|6722.6|6736.5|6721.5|9
1738635180000|2025-02-04 02:13:00|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738635190000|2025-02-04 02:13:10|6741.5|6726.5|6742|6727|6742.9|6727.9|6741|6726|24
1738635200000|2025-02-04 02:13:20|6742.5|6727.5|6743|6728|6743.5|6728.5|6742.5|6727.5|1
1738635210000|2025-02-04 02:13:30|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|4
1738635220000|2025-02-04 02:13:40|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|2
1738635230000|2025-02-04 02:13:50|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|19
1738635240000|2025-02-04 02:14:00|||||||||2
1738635250000|2025-02-04 02:14:10|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|1
1738635260000|2025-02-04 02:14:20|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|4
1738635270000|2025-02-04 02:14:30|||||||||1
1738635280000|2025-02-04 02:14:40|||||||||1
1738635290000|2025-02-04 02:14:50|||||||||1
1738635330000|2025-02-04 02:15:30|6745.7|6730.7|6744.8|6729.8|6745.7|6730.7|6744.8|6729.8|1
1738635350000|2025-02-04 02:15:50|6744.2|6729.2|6743|6728|6744.2|6729.2|6743|6728|0
1738635370000|2025-02-04 02:16:10|6743.3|6728.3|6743.4|6728.4|6743.4|6728.4|6743.3|6728.3|2
1738635380000|2025-02-04 02:16:20|6743.3|6728.3|6742.4|6727.4|6743.3|6728.3|6742.4|6727.4|0
1738635450000|2025-02-04 02:17:30|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|9
1738635460000|2025-02-04 02:17:40|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|0
1738635500000|2025-02-04 02:18:20|||||||||1
1738635550000|2025-02-04 02:19:10|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|0
1738635560000|2025-02-04 02:19:20|||||||||2
1738635570000|2025-02-04 02:19:30|6742|6727|6739.9|6724.9|6742|6727|6739.9|6724.9|3
1738635610000|2025-02-04 02:20:10|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|0
1738635660000|2025-02-04 02:21:00|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|0
1738635670000|2025-02-04 02:21:10|6739.1|6724.1|6738.8|6723.8|6739.1|6724.1|6738.8|6723.8|3
1738635720000|2025-02-04 02:22:00|6739|6724|6738.8|6723.8|6739|6724|6738.8|6723.8|3
1738635740000|2025-02-04 02:22:20|6739.6|6724.6|6740.9|6725.9|6740.9|6725.9|6739.6|6724.6|2
1738635750000|2025-02-04 02:22:30|6740.7|6725.7|6739.8|6724.8|6740.7|6725.7|6739.8|6724.8|0
1738635790000|2025-02-04 02:23:10|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|1
1738635800000|2025-02-04 02:23:20|6742.4|6727.4|6742|6727|6742.4|6727.4|6741.9|6726.9|2
1738635820000|2025-02-04 02:23:40|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|1
1738635830000|2025-02-04 02:23:50|6743.2|6728.2|6743.6|6728.6|6743.6|6728.6|6743.2|6728.2|9
1738635840000|2025-02-04 02:24:00|6742|6727|6742|6727|6742.1|6727.1|6742|6727|8
1738635850000|2025-02-04 02:24:10|6742.1|6727.1|6741.9|6726.9|6742.1|6727.1|6741.9|6726.9|2
1738635940000|2025-02-04 02:25:40|6742|6727|6742|6727|6742|6727|6742|6727|0
1738635950000|2025-02-04 02:25:50|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|0
1738635970000|2025-02-04 02:26:10|6742.8|6727.8|6744|6729|6744|6729|6742.8|6727.8|1
1738636000000|2025-02-04 02:26:40|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738636040000|2025-02-04 02:27:20|6748|6733|6751.1|6736.1|6754.4|6739.4|6748|6733|22
1738636050000|2025-02-04 02:27:30|6751.7|6736.7|6760.4|6745.4|6760.4|6745.4|6751.7|6736.7|11
1738636060000|2025-02-04 02:27:40|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738636070000|2025-02-04 02:27:50|6762.2|6747.2|6762.5|6747.5|6762.5|6747.5|6762.2|6747.2|2
1738636080000|2025-02-04 02:28:00|6764.1|6749.1|6766.3|6751.3|6766.3|6751.3|6764.1|6749.1|7
1738636090000|2025-02-04 02:28:10|6765.1|6750.1|6764.8|6749.8|6765.1|6750.1|6764.8|6749.8|2
1738636110000|2025-02-04 02:28:30|6764.3|6749.3|6763|6748|6764.3|6749.3|6763|6748|1
1738636130000|2025-02-04 02:28:50|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|1
1738636140000|2025-02-04 02:29:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738636170000|2025-02-04 02:29:30|6759.3|6744.3|6758.3|6743.3|6759.3|6744.3|6758.3|6743.3|0
1738636180000|2025-02-04 02:29:40|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|5
1738636190000|2025-02-04 02:29:50|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738636200000|2025-02-04 02:30:00|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738636220000|2025-02-04 02:30:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738636240000|2025-02-04 02:30:40|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1738636260000|2025-02-04 02:31:00|6759.2|6744.2|6756.4|6741.4|6759.2|6744.2|6754.3|6739.3|1
1738636300000|2025-02-04 02:31:40|6757.8|6742.8|6756|6741|6757.8|6742.8|6756|6741|1
1738636340000|2025-02-04 02:32:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6
1738636350000|2025-02-04 02:32:30|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738636360000|2025-02-04 02:32:40|6761.3|6746.3|6759.4|6744.4|6762|6747|6759.4|6744.4|26
1738636380000|2025-02-04 02:33:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738636390000|2025-02-04 02:33:10|6762|6747|6762.4|6747.4|6762.4|6747.4|6760.9|6745.9|1
1738636400000|2025-02-04 02:33:20|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|5
1738636430000|2025-02-04 02:33:50|6763|6748|6762.9|6747.9|6763|6748|6762.9|6747.9|2
1738636440000|2025-02-04 02:34:00|6762.7|6747.7|6761.8|6746.8|6762.7|6747.7|6761.8|6746.8|6
1738636450000|2025-02-04 02:34:10|||||||||2
1738636460000|2025-02-04 02:34:20|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6
1738636470000|2025-02-04 02:34:30|6758.8|6743.8|6758.3|6743.3|6758.8|6743.8|6758.3|6743.3|1
1738636490000|2025-02-04 02:34:50|6758.4|6743.4|6760.4|6745.4|6760.4|6745.4|6758.4|6743.4|2
1738636500000|2025-02-04 02:35:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738636520000|2025-02-04 02:35:20|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738636560000|2025-02-04 02:36:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1738636570000|2025-02-04 02:36:10|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|2
1738636590000|2025-02-04 02:36:30|6761.4|6746.4|6762.4|6747.4|6762.4|6747.4|6761.4|6746.4|1
1738636600000|2025-02-04 02:36:40|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|14
1738636610000|2025-02-04 02:36:50|||||||||5
1738636630000|2025-02-04 02:37:10|6762.5|6747.5|6762.1|6747.1|6762.5|6747.5|6761|6746|8
1738636650000|2025-02-04 02:37:30|6763|6748|6763|6748|6763|6748|6763|6748|0
1738636660000|2025-02-04 02:37:40|6763.4|6748.4|6762.9|6747.9|6763.4|6748.4|6762.9|6747.9|0
1738636670000|2025-02-04 02:37:50|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1738636680000|2025-02-04 02:38:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|2
1738636690000|2025-02-04 02:38:10|6762.9|6747.9|6763.4|6748.4|6763.4|6748.4|6762.9|6747.9|4
1738636700000|2025-02-04 02:38:20|6763.5|6748.5|6763.6|6748.6|6763.6|6748.6|6763.5|6748.5|2
1738636710000|2025-02-04 02:38:30|6764|6749|6764|6749|6764|6749|6764|6749|0
1738636720000|2025-02-04 02:38:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6
1738636730000|2025-02-04 02:38:50|6764.5|6749.5|6764.6|6749.6|6764.6|6749.6|6764.5|6749.5|1
1738636740000|2025-02-04 02:39:00|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|1
1738636750000|2025-02-04 02:39:10|||||||||1
1738636780000|2025-02-04 02:39:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1738636800000|2025-02-04 02:40:00|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.6|6749.6|1
1738636850000|2025-02-04 02:40:50|||||||||1
1738636880000|2025-02-04 02:41:20|6764.5|6749.5|6764.4|6749.4|6764.5|6749.5|6764.4|6749.4|2
1738636890000|2025-02-04 02:41:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1738636920000|2025-02-04 02:42:00|6764.4|6749.4|6764|6749|6764.4|6749.4|6764|6749|0
1738636940000|2025-02-04 02:42:20|6764.5|6749.5|6764|6749|6764.5|6749.5|6764|6749|0
1738636950000|2025-02-04 02:42:30|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1738636960000|2025-02-04 02:42:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1738636980000|2025-02-04 02:43:00|6762.4|6747.4|6762.9|6747.9|6762.9|6747.9|6762.4|6747.4|0
1738637000000|2025-02-04 02:43:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1738637040000|2025-02-04 02:44:00|6763.6|6748.6|6764.1|6749.1|6764.1|6749.1|6763.5|6748.5|0
1738637050000|2025-02-04 02:44:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1738637060000|2025-02-04 02:44:20|6764|6749|6764|6749|6764|6749|6764|6749|0
1738637080000|2025-02-04 02:44:40|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738637130000|2025-02-04 02:45:30|||||||||1
1738637150000|2025-02-04 02:45:50|6764|6749|6764.5|6749.5|6764.5|6749.5|6764|6749|1
1738637160000|2025-02-04 02:46:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738637170000|2025-02-04 02:46:10|6764.1|6749.1|6764.4|6749.4|6764.4|6749.4|6764.1|6749.1|1
1738637180000|2025-02-04 02:46:20|6764|6749|6764.5|6749.5|6764.5|6749.5|6764|6749|0
1738637190000|2025-02-04 02:46:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.5|6749.5|0
1738637220000|2025-02-04 02:47:00|6765|6750|6765|6750|6765|6750|6765|6750|0
1738637230000|2025-02-04 02:47:10|6765.1|6750.1|6765|6750|6765.1|6750.1|6765|6750|0
1738637240000|2025-02-04 02:47:20|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738637270000|2025-02-04 02:47:50|||||||||2
1738637290000|2025-02-04 02:48:10|6765.2|6750.2|6765.6|6750.6|6765.6|6750.6|6765.2|6750.2|1
1738637340000|2025-02-04 02:49:00|6765.8|6750.8|6766.2|6751.2|6766.2|6751.2|6765.8|6750.8|4
1738637350000|2025-02-04 02:49:10|6766.6|6751.6|6768.6|6753.6|6768.6|6753.6|6766.6|6751.6|1
1738637380000|2025-02-04 02:49:40|6783.8|6768.8|6785.4|6770.4|6786.3|6771.3|6783.8|6768.8|11
1738637390000|2025-02-04 02:49:50|6786.6|6771.6|6786.6|6771.6|6787.1|6772.1|6784.6|6769.6|78
1738637400000|2025-02-04 02:50:00|6788.1|6773.1|6787.1|6772.1|6788.1|6773.1|6787.1|6772.1|6
1738637420000|2025-02-04 02:50:20|6786.2|6771.2|6787.1|6772.1|6787.7|6772.7|6786.2|6771.2|74
1738637430000|2025-02-04 02:50:30|6787.4|6772.4|6787.2|6772.2|6787.4|6772.4|6787.2|6772.2|4
1738637440000|2025-02-04 02:50:40|6787.1|6772.1|6787.6|6772.6|6787.7|6772.7|6787.1|6772.1|5
1738637450000|2025-02-04 02:50:50|6788.1|6773.1|6788.2|6773.2|6788.2|6773.2|6788.1|6773.1|7
1738637460000|2025-02-04 02:51:00|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|2
1738637470000|2025-02-04 02:51:10|6787.7|6772.7|6788.6|6773.6|6788.6|6773.6|6787.7|6772.7|3
1738637500000|2025-02-04 02:51:40|6786.9|6771.9|6786.4|6771.4|6786.9|6771.9|6786.4|6771.4|9
1738637520000|2025-02-04 02:52:00|||||||||1
1738637550000|2025-02-04 02:52:30|6786.3|6771.3|6784.9|6769.9|6786.3|6771.3|6784.1|6769.1|3
1738637560000|2025-02-04 02:52:40|6788.9|6773.9|6789.3|6774.3|6789.3|6774.3|6788.4|6773.4|35
1738637570000|2025-02-04 02:52:50|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|14
1738637580000|2025-02-04 02:53:00|||||||||1
1738637590000|2025-02-04 02:53:10|||||||||1
1738637600000|2025-02-04 02:53:20|||||||||6
1738637630000|2025-02-04 02:53:50|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|1
1738637640000|2025-02-04 02:54:00|6788.2|6773.2|6787.4|6772.4|6788.2|6773.2|6787.4|6772.4|0
1738637650000|2025-02-04 02:54:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|14
1738637690000|2025-02-04 02:54:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1738637700000|2025-02-04 02:55:00|||||||||1
1738637710000|2025-02-04 02:55:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1738637720000|2025-02-04 02:55:20|6789.4|6774.4|6791.4|6776.4|6791.4|6776.4|6789.4|6774.4|17
1738637730000|2025-02-04 02:55:30|6791.5|6776.5|6792.4|6777.4|6792.4|6777.4|6791.5|6776.5|2
1738637740000|2025-02-04 02:55:40|6792.8|6777.8|6796.3|6781.3|6796.3|6781.3|6792.8|6777.8|31
1738637750000|2025-02-04 02:55:50|6795.1|6780.1|6794.8|6779.8|6795.1|6780.1|6793.8|6778.8|16
1738637760000|2025-02-04 02:56:00|6793.8|6778.8|6794.3|6779.3|6794.8|6779.8|6793.8|6778.8|5
1738637770000|2025-02-04 02:56:10|6795.2|6780.2|6795.3|6780.3|6795.3|6780.3|6795.2|6780.2|2
1738637780000|2025-02-04 02:56:20|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|8
1738637790000|2025-02-04 02:56:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1738637800000|2025-02-04 02:56:40|6796.8|6781.8|6806.4|6791.4|6806.9|6791.9|6796.4|6781.4|165
1738637820000|2025-02-04 02:57:00|6806.9|6791.9|6803.5|6788.5|6806.9|6791.9|6803.5|6788.5|8
1738637830000|2025-02-04 02:57:10|6804.4|6789.4|6798.5|6783.5|6804.4|6789.4|6798.4|6783.4|4
1738637850000|2025-02-04 02:57:30|6799|6784|6792.9|6777.9|6799|6784|6792.9|6777.9|8
1738637860000|2025-02-04 02:57:40|6791.6|6776.6|6791.1|6776.1|6791.6|6776.6|6791.1|6776.1|20
1738637870000|2025-02-04 02:57:50|6791.6|6776.6|6789.6|6774.6|6792.1|6777.1|6789.6|6774.6|43
1738637880000|2025-02-04 02:58:00|6789.5|6774.5|6786.4|6771.4|6789.9|6774.9|6785.9|6770.9|5
1738637890000|2025-02-04 02:58:10|6786.9|6771.9|6787.4|6772.4|6787.5|6772.5|6786.9|6771.9|0
1738637900000|2025-02-04 02:58:20|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|0
1738637920000|2025-02-04 02:58:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1738637930000|2025-02-04 02:58:50|6786.4|6771.4|6787.8|6772.8|6787.8|6772.8|6786.4|6771.4|3
1738637940000|2025-02-04 02:59:00|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|7
1738637950000|2025-02-04 02:59:10|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|1
1738637960000|2025-02-04 02:59:20|6789.4|6774.4|6791.5|6776.5|6791.5|6776.5|6789.4|6774.4|0
1738637970000|2025-02-04 02:59:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1738638000000|2025-02-04 03:00:00|6792.3|6777.3|6794.1|6779.1|6794.6|6779.6|6792.3|6777.3|34
1738638010000|2025-02-04 03:00:10|||||||||1
1738638030000|2025-02-04 03:00:30|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|3
1738638050000|2025-02-04 03:00:50|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1738638060000|2025-02-04 03:01:00|6794.9|6779.9|6788.9|6773.9|6794.9|6779.9|6788.9|6773.9|22
1738638070000|2025-02-04 03:01:10|6788.8|6773.8|6787.8|6772.8|6788.8|6773.8|6787.3|6772.3|1
1738638080000|2025-02-04 03:01:20|6787.7|6772.7|6786.3|6771.3|6787.7|6772.7|6786.3|6771.3|2
1738638090000|2025-02-04 03:01:30|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1738638100000|2025-02-04 03:01:40|6786.2|6771.2|6786.4|6771.4|6786.4|6771.4|6786.2|6771.2|8
1738638110000|2025-02-04 03:01:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1738638120000|2025-02-04 03:02:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|1
1738638150000|2025-02-04 03:02:30|6787.1|6772.1|6785.4|6770.4|6787.1|6772.1|6785.4|6770.4|2
1738638160000|2025-02-04 03:02:40|||||||||3
1738638180000|2025-02-04 03:03:00|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|15
1738638210000|2025-02-04 03:03:30|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1738638220000|2025-02-04 03:03:40|6785.3|6770.3|6785.3|6770.3|6785.9|6770.9|6785.2|6770.2|10
1738638230000|2025-02-04 03:03:50|6785.2|6770.2|6785.4|6770.4|6785.4|6770.4|6785.2|6770.2|1
1738638240000|2025-02-04 03:04:00|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1738638250000|2025-02-04 03:04:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1738638260000|2025-02-04 03:04:20|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1738638270000|2025-02-04 03:04:30|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1738638280000|2025-02-04 03:04:40|6785.3|6770.3|6786.2|6771.2|6786.2|6771.2|6785.3|6770.3|3
1738638290000|2025-02-04 03:04:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|2
1738638300000|2025-02-04 03:05:00|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.7|6770.7|3
1738638310000|2025-02-04 03:05:10|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|2
1738638330000|2025-02-04 03:05:30|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.7|6770.7|1
1738638340000|2025-02-04 03:05:40|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.7|6770.7|1
1738638380000|2025-02-04 03:06:20|6785.7|6770.7|6785.8|6770.8|6785.8|6770.8|6785.7|6770.7|3
1738638400000|2025-02-04 03:06:40|6785.6|6770.6|6786.4|6771.4|6786.9|6771.9|6785.6|6770.6|61
1738638410000|2025-02-04 03:06:50|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|5
1738638480000|2025-02-04 03:08:00|6786.6|6771.6|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1738638490000|2025-02-04 03:08:10|6787|6772|6786.5|6771.5|6787|6772|6786.5|6771.5|0
1738638530000|2025-02-04 03:08:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1738638560000|2025-02-04 03:09:20|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1738638570000|2025-02-04 03:09:30|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.3|6770.3|3
1738638600000|2025-02-04 03:10:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1738638610000|2025-02-04 03:10:10|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1738638660000|2025-02-04 03:11:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1738638690000|2025-02-04 03:11:30|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1738638700000|2025-02-04 03:11:40|6786.2|6771.2|6785.9|6770.9|6786.3|6771.3|6784.9|6769.9|2
1738638740000|2025-02-04 03:12:20|6787.9|6772.9|6788.4|6773.4|6788.9|6773.9|6787.9|6772.9|6
1738638770000|2025-02-04 03:12:50|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|1
1738638840000|2025-02-04 03:14:00|6785.7|6770.7|6785.9|6770.9|6785.9|6770.9|6785.7|6770.7|3
1738638850000|2025-02-04 03:14:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1738638880000|2025-02-04 03:14:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1738638930000|2025-02-04 03:15:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1738638940000|2025-02-04 03:15:40|6786.3|6771.3|6785.4|6770.4|6786.3|6771.3|6785.4|6770.4|4
1738638950000|2025-02-04 03:15:50|6786.2|6771.2|6786.3|6771.3|6786.3|6771.3|6786.2|6771.2|0
1738638960000|2025-02-04 03:16:00|6788|6773|6788|6773|6788|6773|6788|6773|5
1738638970000|2025-02-04 03:16:10|6786.9|6771.9|6787|6772|6787|6772|6786.9|6771.9|0
1738638980000|2025-02-04 03:16:20|6788|6773|6788|6773|6788|6773|6788|6773|6
1738639000000|2025-02-04 03:16:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|1
1738639030000|2025-02-04 03:17:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|5
1738639050000|2025-02-04 03:17:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1738639100000|2025-02-04 03:18:20|6786.8|6771.8|6786.8|6771.8|6787.3|6772.3|6786.8|6771.8|0
1738639120000|2025-02-04 03:18:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1738639130000|2025-02-04 03:18:50|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1738639240000|2025-02-04 03:20:40|6787|6772|6787|6772|6787|6772|6787|6772|0
1738639270000|2025-02-04 03:21:10|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1738639290000|2025-02-04 03:21:30|6787|6772|6786.9|6771.9|6787|6772|6786.9|6771.9|0
1738639330000|2025-02-04 03:22:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1738639350000|2025-02-04 03:22:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1738639400000|2025-02-04 03:23:20|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|0
1738639420000|2025-02-04 03:23:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1738639450000|2025-02-04 03:24:10|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1738639500000|2025-02-04 03:25:00|6787.3|6772.3|6787.5|6772.5|6787.5|6772.5|6787.3|6772.3|1
1738639510000|2025-02-04 03:25:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|0
1738639650000|2025-02-04 03:27:30|6788.7|6773.7|6789.5|6774.5|6789.5|6774.5|6788.7|6773.7|1
1738639660000|2025-02-04 03:27:40|6791.2|6776.2|6790.5|6775.5|6791.5|6776.5|6790.5|6775.5|3
1738639680000|2025-02-04 03:28:00|6790.7|6775.7|6789.5|6774.5|6790.7|6775.7|6789.5|6774.5|2
1738639690000|2025-02-04 03:28:10|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1738639740000|2025-02-04 03:29:00|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1738639790000|2025-02-04 03:29:50|6791.5|6776.5|6792.9|6777.9|6793.4|6778.4|6791.5|6776.5|3
1738639800000|2025-02-04 03:30:00|6793|6778|6793.9|6778.9|6793.9|6778.9|6792.9|6777.9|0
1738639810000|2025-02-04 03:30:10|6792.9|6777.9|6792.9|6777.9|6793|6778|6791.9|6776.9|1
1738639840000|2025-02-04 03:30:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6
1738639860000|2025-02-04 03:31:00|6790.5|6775.5|6787.4|6772.4|6790.5|6775.5|6787.4|6772.4|5
1738639870000|2025-02-04 03:31:10|6787|6772|6787|6772|6787|6772|6787|6772|0
1738639890000|2025-02-04 03:31:30|||||||||1
1738639920000|2025-02-04 03:32:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|1
1738639980000|2025-02-04 03:33:00|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|3
1738639990000|2025-02-04 03:33:10|6786|6771|6786|6771|6786|6771|6786|6771|0
1738640000000|2025-02-04 03:33:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|2
1738640030000|2025-02-04 03:33:50|6786|6771|6785.6|6770.6|6786|6771|6785.6|6770.6|2
1738640040000|2025-02-04 03:34:00|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|0
1738640070000|2025-02-04 03:34:30|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1738640100000|2025-02-04 03:35:00|6785.5|6770.5|6783|6768|6785.5|6770.5|6781.5|6766.5|16
1738640130000|2025-02-04 03:35:30|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1738640150000|2025-02-04 03:35:50|6781|6766|6781|6766|6781|6766|6781|6766|1
1738640160000|2025-02-04 03:36:00|6780.1|6765.1|6780.5|6765.5|6781|6766|6780.1|6765.1|0
1738640170000|2025-02-04 03:36:10|6780.2|6765.2|6777.5|6762.5|6781|6766|6777.5|6762.5|1
1738640300000|2025-02-04 03:38:20|6777|6762|6777|6762|6777|6762|6777|6762|2
1738640310000|2025-02-04 03:38:30|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|1
1738640320000|2025-02-04 03:38:40|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1738640350000|2025-02-04 03:39:10|6775.3|6760.3|6773.5|6758.5|6775.3|6760.3|6773.5|6758.5|1
1738640360000|2025-02-04 03:39:20|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1738640390000|2025-02-04 03:39:50|6772|6757|6772|6757|6772|6757|6772|6757|1
1738640490000|2025-02-04 03:41:30|6770.4|6755.4|6768.9|6753.9|6770.4|6755.4|6768.4|6753.4|0
1738640510000|2025-02-04 03:41:50|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|1
1738640540000|2025-02-04 03:42:20|6773.9|6758.9|6775.4|6760.4|6775.4|6760.4|6773.9|6758.9|2
1738640550000|2025-02-04 03:42:30|6775.3|6760.3|6777.8|6762.8|6777.8|6762.8|6775.3|6760.3|2
1738640570000|2025-02-04 03:42:50|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1738640580000|2025-02-04 03:43:00|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1738640590000|2025-02-04 03:43:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1738640650000|2025-02-04 03:44:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1738640660000|2025-02-04 03:44:20|6780.8|6765.8|6780.9|6765.9|6780.9|6765.9|6780.8|6765.8|1
1738640700000|2025-02-04 03:45:00|6780.8|6765.8|6780.4|6765.4|6780.8|6765.8|6780.4|6765.4|0
1738640720000|2025-02-04 03:45:20|6780.5|6765.5|6780.8|6765.8|6780.9|6765.9|6780.5|6765.5|0
1738640740000|2025-02-04 03:45:40|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1738640760000|2025-02-04 03:46:00|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1738640770000|2025-02-04 03:46:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1738640830000|2025-02-04 03:47:10|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1738640960000|2025-02-04 03:49:20|6779.6|6764.6|6776.8|6761.8|6779.6|6764.6|6776.8|6761.8|4
1738640970000|2025-02-04 03:49:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1738640990000|2025-02-04 03:49:50|6776.5|6761.5|6776.8|6761.8|6776.9|6761.9|6776.5|6761.5|0
1738641000000|2025-02-04 03:50:00|6776.5|6761.5|6776.9|6761.9|6776.9|6761.9|6776.5|6761.5|0
1738641020000|2025-02-04 03:50:20|6776.8|6761.8|6776.3|6761.3|6776.8|6761.8|6776.3|6761.3|1
1738641030000|2025-02-04 03:50:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1738641060000|2025-02-04 03:51:00|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|6776.8|6761.8|0
1738641070000|2025-02-04 03:51:10|6776.9|6761.9|6776.8|6761.8|6776.9|6761.9|6776.8|6761.8|0
1738641100000|2025-02-04 03:51:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1738641110000|2025-02-04 03:51:50|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1738641490000|2025-02-04 03:58:10|6776.1|6761.1|6777.4|6762.4|6777.4|6762.4|6776.1|6761.1|1
1738641580000|2025-02-04 03:59:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1738641620000|2025-02-04 04:00:20|6777.3|6762.3|6779.9|6764.9|6779.9|6764.9|6777.3|6762.3|3
1738641630000|2025-02-04 04:00:30|6779.8|6764.8|6780.9|6765.9|6780.9|6765.9|6779.8|6764.8|0
1738641640000|2025-02-04 04:00:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1738641660000|2025-02-04 04:01:00|6780.4|6765.4|6781.3|6766.3|6781.3|6766.3|6780.4|6765.4|1
1738641740000|2025-02-04 04:02:20|6777.6|6762.6|6776.9|6761.9|6777.6|6762.6|6776.9|6761.9|5
1738641750000|2025-02-04 04:02:30|6777|6762|6777.9|6762.9|6777.9|6762.9|6776.9|6761.9|0
1738641760000|2025-02-04 04:02:40|6774.6|6759.6|6776|6761|6776|6761|6774.6|6759.6|1
1738641770000|2025-02-04 04:02:50|6774.3|6759.3|6774.9|6759.9|6775|6760|6774.3|6759.3|1
1738641780000|2025-02-04 04:03:00|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|0
1738641830000|2025-02-04 04:03:50|6774|6759|6774|6759|6774|6759|6774|6759|0
1738641930000|2025-02-04 04:05:30|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1738641940000|2025-02-04 04:05:40|6774|6759|6774|6759|6774|6759|6774|6759|0
1738641960000|2025-02-04 04:06:00|6774.6|6759.6|6775.4|6760.4|6775.4|6760.4|6774.6|6759.6|0
1738641980000|2025-02-04 04:06:20|6776.5|6761.5|6776.8|6761.8|6777.3|6762.3|6776.5|6761.5|1
1738641990000|2025-02-04 04:06:30|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1738642060000|2025-02-04 04:07:40|6776.3|6761.3|6775.9|6760.9|6776.3|6761.3|6775.9|6760.9|0
1738642070000|2025-02-04 04:07:50|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1738642090000|2025-02-04 04:08:10|6774.5|6759.5|6774.4|6759.4|6774.5|6759.5|6774.4|6759.4|1
1738642170000|2025-02-04 04:09:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1738642230000|2025-02-04 04:10:30|6774.6|6759.6|6775|6760|6775|6760|6774.6|6759.6|0
1738642320000|2025-02-04 04:12:00|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|2
1738642340000|2025-02-04 04:12:20|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1738642360000|2025-02-04 04:12:40|6774|6759|6774|6759|6774|6759|6774|6759|0
1738642380000|2025-02-04 04:13:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1738642420000|2025-02-04 04:13:40|6774|6759|6774|6759|6774|6759|6774|6759|5
1738642480000|2025-02-04 04:14:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1738642500000|2025-02-04 04:15:00|6774.4|6759.4|6773.6|6758.6|6774.4|6759.4|6773.6|6758.6|0
1738642680000|2025-02-04 04:18:00|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|2
1738642700000|2025-02-04 04:18:20|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|2
1738642730000|2025-02-04 04:18:50|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|1
1738642740000|2025-02-04 04:19:00|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|6770.2|6755.2|0
1738642750000|2025-02-04 04:19:10|6770.3|6755.3|6770.7|6755.7|6770.7|6755.7|6770.3|6755.3|0
1738642770000|2025-02-04 04:19:30|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1738642790000|2025-02-04 04:19:50|6768.6|6753.6|6768.2|6753.2|6768.6|6753.6|6768.2|6753.2|2
1738642800000|2025-02-04 04:20:00|6768.1|6753.1|6767.7|6752.7|6768.1|6753.1|6767.7|6752.7|0
1738642820000|2025-02-04 04:20:20|6767.6|6752.6|6766.6|6751.6|6767.6|6752.6|6766.6|6751.6|0
1738643020000|2025-02-04 04:23:40|6766.7|6751.7|6766.6|6751.6|6766.7|6751.7|6766.6|6751.6|8
1738643130000|2025-02-04 04:25:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|1
1738643140000|2025-02-04 04:25:40|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1738643150000|2025-02-04 04:25:50|6767.8|6752.8|6766.7|6751.7|6767.8|6752.8|6766.7|6751.7|2
1738643160000|2025-02-04 04:26:00|6766.8|6751.8|6767.2|6752.2|6767.2|6752.2|6766.8|6751.8|1
1738643170000|2025-02-04 04:26:10|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|1
1738643220000|2025-02-04 04:27:00|6768.2|6753.2|6768.7|6753.7|6768.7|6753.7|6768.2|6753.2|2
1738643250000|2025-02-04 04:27:30|6768.8|6753.8|6769.1|6754.1|6769.1|6754.1|6768.8|6753.8|1
1738643260000|2025-02-04 04:27:40|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|1
1738643280000|2025-02-04 04:28:00|||||||||1
1738643300000|2025-02-04 04:28:20|||||||||1
1738643320000|2025-02-04 04:28:40|||||||||1
1738643330000|2025-02-04 04:28:50|6768.7|6753.7|6768.8|6753.8|6768.8|6753.8|6768.7|6753.7|4
1738643340000|2025-02-04 04:29:00|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1738643350000|2025-02-04 04:29:10|6769.1|6754.1|6771.7|6756.7|6772.2|6757.2|6769.1|6754.1|2
1738643360000|2025-02-04 04:29:20|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1738643410000|2025-02-04 04:30:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1738643420000|2025-02-04 04:30:20|6772.4|6757.4|6771.9|6756.9|6772.4|6757.4|6771.9|6756.9|0
1738643430000|2025-02-04 04:30:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1738643460000|2025-02-04 04:31:00|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1738643570000|2025-02-04 04:32:50|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|1
1738643690000|2025-02-04 04:34:50|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|2
1738643760000|2025-02-04 04:36:00|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|1
1738643770000|2025-02-04 04:36:10|||||||||1
1738643780000|2025-02-04 04:36:20|||||||||4
1738643820000|2025-02-04 04:37:00|6777.9|6762.9|6780.4|6765.4|6780.4|6765.4|6777.9|6762.9|10
1738643830000|2025-02-04 04:37:10|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1738643850000|2025-02-04 04:37:30|6779.9|6764.9|6780.4|6765.4|6780.4|6765.4|6779.9|6764.9|2
1738643860000|2025-02-04 04:37:40|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1738644000000|2025-02-04 04:40:00|6779.6|6764.6|6779.4|6764.4|6779.6|6764.6|6779.4|6764.4|1
1738644020000|2025-02-04 04:40:20|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|1
1738644030000|2025-02-04 04:40:30|6779|6764|6779|6764|6779|6764|6779|6764|0
1738644040000|2025-02-04 04:40:40|6780.4|6765.4|6779|6764|6780.4|6765.4|6779|6764|1
1738644050000|2025-02-04 04:40:50|6778.5|6763.5|6779.9|6764.9|6779.9|6764.9|6778.5|6763.5|1
1738644060000|2025-02-04 04:41:00|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1738644070000|2025-02-04 04:41:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1738644080000|2025-02-04 04:41:20|6779.4|6764.4|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|0
1738644100000|2025-02-04 04:41:40|6779.4|6764.4|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|1
1738644110000|2025-02-04 04:41:50|||||||||1
1738644120000|2025-02-04 04:42:00|6779.6|6764.6|6779.9|6764.9|6779.9|6764.9|6779.6|6764.6|0
1738644130000|2025-02-04 04:42:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1738644150000|2025-02-04 04:42:30|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1738644160000|2025-02-04 04:42:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1738644200000|2025-02-04 04:43:20|6776|6761|6775.9|6760.9|6776|6761|6775.9|6760.9|0
1738644390000|2025-02-04 04:46:30|||||||||1
1738644430000|2025-02-04 04:47:10|6776|6761|6776.2|6761.2|6776.2|6761.2|6776|6761|1
1738644440000|2025-02-04 04:47:20|6774.5|6759.5|6775.5|6760.5|6775.5|6760.5|6774.5|6759.5|6
1738644570000|2025-02-04 04:49:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1738644620000|2025-02-04 04:50:20|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1738645040000|2025-02-04 04:57:20|6774|6759|6775.5|6760.5|6775.5|6760.5|6774|6759|3
1738645050000|2025-02-04 04:57:30|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|0
1738645080000|2025-02-04 04:58:00|6776|6761|6774.5|6759.5|6776|6761|6774.5|6759.5|1
1738645100000|2025-02-04 04:58:20|||||||||1
1738645140000|2025-02-04 04:59:00|6773.5|6758.5|6773.1|6758.1|6773.5|6758.5|6773.1|6758.1|2
1738645150000|2025-02-04 04:59:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1738645200000|2025-02-04 05:00:00|6770.7|6755.7|6769.7|6754.7|6770.7|6755.7|6769.6|6754.6|8
1738645210000|2025-02-04 05:00:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1738645230000|2025-02-04 05:00:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1738645240000|2025-02-04 05:00:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1738645260000|2025-02-04 05:01:00|||||||||1
1738645280000|2025-02-04 05:01:20|||||||||1
1738645290000|2025-02-04 05:01:30|6770.5|6755.5|6772.1|6757.1|6772.1|6757.1|6770.5|6755.5|2
1738645320000|2025-02-04 05:02:00|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1738645330000|2025-02-04 05:02:10|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1738645400000|2025-02-04 05:03:20|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.2|6755.2|0
1738645410000|2025-02-04 05:03:30|6770.5|6755.5|6771.2|6756.2|6771.2|6756.2|6770.5|6755.5|0
1738645420000|2025-02-04 05:03:40|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1738645430000|2025-02-04 05:03:50|6771.1|6756.1|6774.2|6759.2|6774.2|6759.2|6771.1|6756.1|1
1738645470000|2025-02-04 05:04:30|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|3
1738645490000|2025-02-04 05:04:50|6777|6762|6777|6762|6777|6762|6777|6762|13
1738645500000|2025-02-04 05:05:00|6775.3|6760.3|6772.7|6757.7|6775.3|6760.3|6772.7|6757.7|15
1738645510000|2025-02-04 05:05:10|6774.1|6759.1|6776|6761|6776|6761|6774|6759|2
1738645520000|2025-02-04 05:05:20|6775.1|6760.1|6775.6|6760.6|6775.6|6760.6|6775.1|6760.1|0
1738645530000|2025-02-04 05:05:30|6775.1|6760.1|6774.5|6759.5|6775.1|6760.1|6774.5|6759.5|0
1738645540000|2025-02-04 05:05:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1738645550000|2025-02-04 05:05:50|6774.6|6759.6|6774.6|6759.6|6775.2|6760.2|6774.6|6759.6|0
1738645560000|2025-02-04 05:06:00|6775.2|6760.2|6775.5|6760.5|6775.5|6760.5|6775|6760|0
1738645570000|2025-02-04 05:06:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1738645590000|2025-02-04 05:06:30|6770.5|6755.5|6765.6|6750.6|6770.5|6755.5|6765.5|6750.5|4
1738645600000|2025-02-04 05:06:40|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738645620000|2025-02-04 05:07:00|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|0
1738645660000|2025-02-04 05:07:40|6760.5|6745.5|6761.1|6746.1|6761.1|6746.1|6760.5|6745.5|1
1738645670000|2025-02-04 05:07:50|6762|6747|6762|6747|6762|6747|6762|6747|0
1738645690000|2025-02-04 05:08:10|6761|6746|6761.1|6746.1|6761.1|6746.1|6761|6746|0
1738645700000|2025-02-04 05:08:20|6761.2|6746.2|6762.5|6747.5|6762.5|6747.5|6761.2|6746.2|0
1738645710000|2025-02-04 05:08:30|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|0
1738645750000|2025-02-04 05:09:10|6761.1|6746.1|6761|6746|6761.1|6746.1|6761|6746|0
1738645770000|2025-02-04 05:09:30|6761.1|6746.1|6762.5|6747.5|6762.5|6747.5|6761|6746|0
1738645810000|2025-02-04 05:10:10|6763.6|6748.6|6766.5|6751.5|6766.6|6751.6|6763.6|6748.6|1
1738645820000|2025-02-04 05:10:20|6765.5|6750.5|6766.6|6751.6|6766.6|6751.6|6765.5|6750.5|0
1738645830000|2025-02-04 05:10:30|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.5|6751.5|0
1738645850000|2025-02-04 05:10:50|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.5|6751.5|0
1738645880000|2025-02-04 05:11:20|6767|6752|6766.6|6751.6|6767|6752|6766.5|6751.5|0
1738645890000|2025-02-04 05:11:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738645920000|2025-02-04 05:12:00|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1738645930000|2025-02-04 05:12:10|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.5|6751.5|0
1738645940000|2025-02-04 05:12:20|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1738645950000|2025-02-04 05:12:30|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|10
1738645960000|2025-02-04 05:12:40|6763.7|6748.7|6761.6|6746.6|6763.7|6748.7|6761.6|6746.6|7
1738645970000|2025-02-04 05:12:50|6759.6|6744.6|6761|6746|6761|6746|6759.6|6744.6|5
1738645980000|2025-02-04 05:13:00|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738645990000|2025-02-04 05:13:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.5|6745.5|0
1738646010000|2025-02-04 05:13:30|6761|6746|6759.1|6744.1|6761|6746|6759|6744|6
1738646020000|2025-02-04 05:13:40|6759.5|6744.5|6758.9|6743.9|6759.5|6744.5|6758.9|6743.9|3
1738646030000|2025-02-04 05:13:50|6758.1|6743.1|6757.5|6742.5|6758.5|6743.5|6757.5|6742.5|4
1738646040000|2025-02-04 05:14:00|6757|6742|6758.5|6743.5|6758.5|6743.5|6757|6742|0
1738646120000|2025-02-04 05:15:20|6758|6743|6758|6743|6758|6743|6758|6743|0
1738646140000|2025-02-04 05:15:40|6758.4|6743.4|6761|6746|6761|6746|6758.4|6743.4|1
1738646150000|2025-02-04 05:15:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1738646170000|2025-02-04 05:16:10|6761|6746|6761|6746|6761|6746|6761|6746|0
1738646180000|2025-02-04 05:16:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1738646190000|2025-02-04 05:16:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1738646200000|2025-02-04 05:16:40|6763|6748|6763|6748|6763|6748|6763|6748|0
1738646230000|2025-02-04 05:17:10|6763.3|6748.3|6765|6750|6765|6750|6763.3|6748.3|1
1738646240000|2025-02-04 05:17:20|6766.8|6751.8|6767|6752|6767|6752|6766.8|6751.8|1
1738646250000|2025-02-04 05:17:30|6769.1|6754.1|6769.5|6754.5|6769.5|6754.5|6769.1|6754.1|1
1738646280000|2025-02-04 05:18:00|6768.6|6753.6|6768.5|6753.5|6768.6|6753.6|6768.5|6753.5|0
1738646330000|2025-02-04 05:18:50|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|3
1738646340000|2025-02-04 05:19:00|6764.6|6749.6|6764.5|6749.5|6765|6750|6764.5|6749.5|0
1738646350000|2025-02-04 05:19:10|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|0
1738646360000|2025-02-04 05:19:20|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738646370000|2025-02-04 05:19:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1738646380000|2025-02-04 05:19:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1738646390000|2025-02-04 05:19:50|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738646400000|2025-02-04 05:20:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1738646410000|2025-02-04 05:20:10|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|0
1738646460000|2025-02-04 05:21:00|6764.1|6749.1|6764|6749|6764.1|6749.1|6764|6749|0
1738646470000|2025-02-04 05:21:10|6763.2|6748.2|6763|6748|6763.2|6748.2|6763|6748|1
1738646480000|2025-02-04 05:21:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1738646520000|2025-02-04 05:22:00|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1738646530000|2025-02-04 05:22:10|6761.1|6746.1|6760.1|6745.1|6761.1|6746.1|6760|6745|3
1738646540000|2025-02-04 05:22:20|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738646590000|2025-02-04 05:23:10|6760|6745|6760.1|6745.1|6760.1|6745.1|6760|6745|0
1738646610000|2025-02-04 05:23:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738646620000|2025-02-04 05:23:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738646630000|2025-02-04 05:23:50|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738646640000|2025-02-04 05:24:00|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738646660000|2025-02-04 05:24:20|||||||||3
1738646670000|2025-02-04 05:24:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738646680000|2025-02-04 05:24:40|6760.6|6745.6|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|0
1738646690000|2025-02-04 05:24:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738646770000|2025-02-04 05:26:10|6763.5|6748.5|6763.7|6748.7|6763.7|6748.7|6763.5|6748.5|1
1738646780000|2025-02-04 05:26:20|6763.1|6748.1|6763|6748|6763.1|6748.1|6763|6748|0
1738646800000|2025-02-04 05:26:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1738646810000|2025-02-04 05:26:50|6762.6|6747.6|6763|6748|6763|6748|6762.6|6747.6|0
1738646820000|2025-02-04 05:27:00|6762.6|6747.6|6763.6|6748.6|6763.6|6748.6|6762.6|6747.6|5
1738646830000|2025-02-04 05:27:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1738646850000|2025-02-04 05:27:30|6765|6750|6765.1|6750.1|6765.1|6750.1|6765|6750|0
1738646870000|2025-02-04 05:27:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|2
1738646880000|2025-02-04 05:28:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738646900000|2025-02-04 05:28:20|6765.5|6750.5|6764.9|6749.9|6765.5|6750.5|6764.9|6749.9|0
1738646910000|2025-02-04 05:28:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1738646950000|2025-02-04 05:29:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1738647000000|2025-02-04 05:30:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1738647030000|2025-02-04 05:30:30|6764.1|6749.1|6764.9|6749.9|6764.9|6749.9|6764.1|6749.1|5
1738647040000|2025-02-04 05:30:40|6766.6|6751.6|6768.6|6753.6|6768.6|6753.6|6766.6|6751.6|0
1738647050000|2025-02-04 05:30:50|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|0
1738647060000|2025-02-04 05:31:00|6769.6|6754.6|6770.1|6755.1|6770.1|6755.1|6769.6|6754.6|0
1738647070000|2025-02-04 05:31:10|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|2
1738647090000|2025-02-04 05:31:30|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766|6751|1
1738647100000|2025-02-04 05:31:40|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738647160000|2025-02-04 05:32:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1738647190000|2025-02-04 05:33:10|6766|6751|6765.1|6750.1|6766|6751|6765.1|6750.1|0
1738647220000|2025-02-04 05:33:40|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1738647240000|2025-02-04 05:34:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738647250000|2025-02-04 05:34:10|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738647300000|2025-02-04 05:35:00|6765|6750|6764.3|6749.3|6765|6750|6764.3|6749.3|0
1738647310000|2025-02-04 05:35:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738647340000|2025-02-04 05:35:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1738647370000|2025-02-04 05:36:10|6765.6|6750.6|6760.5|6745.5|6765.6|6750.6|6759.6|6744.6|14
1738647380000|2025-02-04 05:36:20|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|2
1738647400000|2025-02-04 05:36:40|6762|6747|6762|6747|6762|6747|6762|6747|6
1738647420000|2025-02-04 05:37:00|||||||||2
1738647460000|2025-02-04 05:37:40|6761.9|6746.9|6761.5|6746.5|6761.9|6746.9|6761.5|6746.5|0
1738647490000|2025-02-04 05:38:10|6763.1|6748.1|6764.1|6749.1|6764.1|6749.1|6763.1|6748.1|1
1738647510000|2025-02-04 05:38:30|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1738647520000|2025-02-04 05:38:40|6763|6748|6764.1|6749.1|6764.1|6749.1|6762.7|6747.7|1
1738647540000|2025-02-04 05:39:00|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738647580000|2025-02-04 05:39:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1738647610000|2025-02-04 05:40:10|6765.8|6750.8|6765.1|6750.1|6766|6751|6765.1|6750.1|3
1738647630000|2025-02-04 05:40:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738647650000|2025-02-04 05:40:50|6765.5|6750.5|6765.6|6750.6|6765.6|6750.6|6765.5|6750.5|1
1738647680000|2025-02-04 05:41:20|6765.7|6750.7|6766.1|6751.1|6766.1|6751.1|6765.7|6750.7|0
1738647740000|2025-02-04 05:42:20|6766.3|6751.3|6767.7|6752.7|6767.7|6752.7|6766.3|6751.3|2
1738647750000|2025-02-04 05:42:30|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1738647800000|2025-02-04 05:43:20|||||||||1
1738647830000|2025-02-04 05:43:50|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|6769.1|6754.1|0
1738647860000|2025-02-04 05:44:20|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1738647980000|2025-02-04 05:46:20|||||||||5
1738648030000|2025-02-04 05:47:10|6768.2|6753.2|6768.1|6753.1|6768.2|6753.2|6768.1|6753.1|1
1738648070000|2025-02-04 05:47:50|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|6767.2|6752.2|0
1738648200000|2025-02-04 05:50:00|||||||||1
1738648320000|2025-02-04 05:52:00|||||||||1
1738648330000|2025-02-04 05:52:10|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|2
1738648340000|2025-02-04 05:52:20|6766.6|6751.6|6764.6|6749.6|6766.6|6751.6|6764.6|6749.6|3
1738648350000|2025-02-04 05:52:30|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1738648360000|2025-02-04 05:52:40|6762.5|6747.5|6760|6745|6762.5|6747.5|6760|6745|1
1738648370000|2025-02-04 05:52:50|6759.1|6744.1|6759|6744|6759.1|6744.1|6759|6744|26
1738648380000|2025-02-04 05:53:00|6758.1|6743.1|6758.6|6743.6|6758.6|6743.6|6758.1|6743.1|0
1738648390000|2025-02-04 05:53:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759|6744|0
1738648400000|2025-02-04 05:53:20|6759.9|6744.9|6760|6745|6760|6745|6759.9|6744.9|1
1738648450000|2025-02-04 05:54:10|6759.9|6744.9|6759.5|6744.5|6759.9|6744.9|6759.5|6744.5|0
1738648460000|2025-02-04 05:54:20|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|2
1738648470000|2025-02-04 05:54:30|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738648510000|2025-02-04 05:55:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1738648530000|2025-02-04 05:55:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1738648540000|2025-02-04 05:55:40|6760|6745|6759.6|6744.6|6760|6745|6759.6|6744.6|0
1738648550000|2025-02-04 05:55:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1738648630000|2025-02-04 05:57:10|6760.2|6745.2|6758|6743|6760.6|6745.6|6758|6743|3
1738648640000|2025-02-04 05:57:20|6757.8|6742.8|6756.1|6741.1|6757.8|6742.8|6756.1|6741.1|0
1738648680000|2025-02-04 05:58:00|6755.6|6740.6|6757.1|6742.1|6757.1|6742.1|6755.6|6740.6|0
1738648710000|2025-02-04 05:58:30|6756.2|6741.2|6755.1|6740.1|6756.2|6741.2|6755.1|6740.1|1
1738648740000|2025-02-04 05:59:00|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|3
1738648750000|2025-02-04 05:59:10|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|0
1738648760000|2025-02-04 05:59:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1738648780000|2025-02-04 05:59:40|6756.6|6741.6|6756.4|6741.4|6756.6|6741.6|6756.4|6741.4|0
1738648800000|2025-02-04 06:00:00|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1738648810000|2025-02-04 06:00:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738648820000|2025-02-04 06:00:20|||||||||8
1738648830000|2025-02-04 06:00:30|6756|6741|6756|6741|6756|6741|6756|6741|0
1738648840000|2025-02-04 06:00:40|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|0
1738648860000|2025-02-04 06:01:00|6755.9|6740.9|6755.4|6740.4|6755.9|6740.9|6755.4|6740.4|0
1738648870000|2025-02-04 06:01:10|6755|6740|6755|6740|6755|6740|6755|6740|0
1738648880000|2025-02-04 06:01:20|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|2
1738648960000|2025-02-04 06:02:40|6756.9|6741.9|6757.7|6742.7|6757.7|6742.7|6756.9|6741.9|0
1738648970000|2025-02-04 06:02:50|6757.9|6742.9|6759.9|6744.9|6760|6745|6757.9|6742.9|0
1738648980000|2025-02-04 06:03:00|6760.5|6745.5|6759.5|6744.5|6760.5|6745.5|6759.5|6744.5|1
1738648990000|2025-02-04 06:03:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738649040000|2025-02-04 06:04:00|6759.6|6744.6|6760.5|6745.5|6761.9|6746.9|6759.6|6744.6|2
1738649090000|2025-02-04 06:04:50|6760.4|6745.4|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|0
1738649100000|2025-02-04 06:05:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738649220000|2025-02-04 06:07:00|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1738649330000|2025-02-04 06:08:50|6758.1|6743.1|6758.6|6743.6|6758.6|6743.6|6758.1|6743.1|2
1738649350000|2025-02-04 06:09:10|6758|6743|6758|6743|6758|6743|6758|6743|0
1738649410000|2025-02-04 06:10:10|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|2
1738649430000|2025-02-04 06:10:30|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1738649480000|2025-02-04 06:11:20|6758.6|6743.6|6758.7|6743.7|6758.7|6743.7|6758.6|6743.6|0
1738649490000|2025-02-04 06:11:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1738649510000|2025-02-04 06:11:50|6759.2|6744.2|6759.1|6744.1|6759.2|6744.2|6759.1|6744.1|0
1738649520000|2025-02-04 06:12:00|6759.2|6744.2|6759.1|6744.1|6759.2|6744.2|6759.1|6744.1|0
1738649530000|2025-02-04 06:12:10|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738649570000|2025-02-04 06:12:50|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1738649600000|2025-02-04 06:13:20|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738649610000|2025-02-04 06:13:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1738649620000|2025-02-04 06:13:40|6760.4|6745.4|6762.2|6747.2|6762.2|6747.2|6760.4|6745.4|31
1738649630000|2025-02-04 06:13:50|6763.4|6748.4|6765.7|6750.7|6765.7|6750.7|6763.4|6748.4|3
1738649640000|2025-02-04 06:14:00|6766.1|6751.1|6766.7|6751.7|6766.7|6751.7|6766.1|6751.1|0
1738649660000|2025-02-04 06:14:20|6766.8|6751.8|6767.2|6752.2|6767.2|6752.2|6766.8|6751.8|0
1738649670000|2025-02-04 06:14:30|||||||||1
1738649720000|2025-02-04 06:15:20|||||||||1
1738649740000|2025-02-04 06:15:40|6765.1|6750.1|6764.2|6749.2|6765.1|6750.1|6764.2|6749.2|1
1738649820000|2025-02-04 06:17:00|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738649850000|2025-02-04 06:17:30|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1738649970000|2025-02-04 06:19:30|6764.7|6749.7|6765.2|6750.2|6765.2|6750.2|6764.7|6749.7|0
1738650130000|2025-02-04 06:22:10|6765.6|6750.6|6765.2|6750.2|6765.6|6750.6|6765.2|6750.2|0
1738650270000|2025-02-04 06:24:30|6763|6748|6762.2|6747.2|6763|6748|6761.7|6746.7|1
1738650300000|2025-02-04 06:25:00|6760.9|6745.9|6760.3|6745.3|6760.9|6745.9|6760.3|6745.3|1
1738650310000|2025-02-04 06:25:10|6759.8|6744.8|6760.3|6745.3|6760.3|6745.3|6759.8|6744.8|0
1738650340000|2025-02-04 06:25:40|6758.3|6743.3|6763.2|6748.2|6763.2|6748.2|6758.2|6743.2|4
1738650370000|2025-02-04 06:26:10|6763.8|6748.8|6763.7|6748.7|6763.8|6748.8|6763.7|6748.7|0
1738650380000|2025-02-04 06:26:20|6763.8|6748.8|6763.7|6748.7|6763.8|6748.8|6763.7|6748.7|0
1738650460000|2025-02-04 06:27:40|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1738650480000|2025-02-04 06:28:00|6763.3|6748.3|6763.7|6748.7|6763.7|6748.7|6763.3|6748.3|0
1738650690000|2025-02-04 06:31:30|6763.3|6748.3|6766.8|6751.8|6766.8|6751.8|6763.3|6748.3|3
1738650720000|2025-02-04 06:32:00|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|1
1738650730000|2025-02-04 06:32:10|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1738650750000|2025-02-04 06:32:30|6766.2|6751.2|6765.8|6750.8|6766.2|6751.2|6765.8|6750.8|2
1738650760000|2025-02-04 06:32:40|6764.9|6749.9|6763.7|6748.7|6764.9|6749.9|6763.7|6748.7|1
1738650780000|2025-02-04 06:33:00|6763.8|6748.8|6764.2|6749.2|6764.2|6749.2|6763.8|6748.8|0
1738650790000|2025-02-04 06:33:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738650840000|2025-02-04 06:34:00|6763.8|6748.8|6764.2|6749.2|6764.2|6749.2|6763.8|6748.8|0
1738650890000|2025-02-04 06:34:50|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|0
1738650900000|2025-02-04 06:35:00|6763.4|6748.4|6763.3|6748.3|6763.4|6748.4|6763.3|6748.3|0
1738650910000|2025-02-04 06:35:10|6763.8|6748.8|6764.8|6749.8|6764.8|6749.8|6763.8|6748.8|1
1738650920000|2025-02-04 06:35:20|6765|6750|6765.5|6750.5|6765.5|6750.5|6765|6750|1
1738650930000|2025-02-04 06:35:30|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738650950000|2025-02-04 06:35:50|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1738651060000|2025-02-04 06:37:40|6766.3|6751.3|6766.4|6751.4|6766.4|6751.4|6766.3|6751.3|0
1738651120000|2025-02-04 06:38:40|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1738651130000|2025-02-04 06:38:50|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1738651140000|2025-02-04 06:39:00|6766.3|6751.3|6766.4|6751.4|6767.3|6752.3|6766.3|6751.3|4
1738651180000|2025-02-04 06:39:40|6766.8|6751.8|6767.4|6752.4|6767.4|6752.4|6766.8|6751.8|1
1738651320000|2025-02-04 06:42:00|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|3
1738651380000|2025-02-04 06:43:00|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1738651390000|2025-02-04 06:43:10|6765.2|6750.2|6765.3|6750.3|6765.4|6750.4|6765.2|6750.2|1
1738651410000|2025-02-04 06:43:30|6765.9|6750.9|6765.3|6750.3|6765.9|6750.9|6765.3|6750.3|0
1738651440000|2025-02-04 06:44:00|6765.4|6750.4|6766|6751|6766.4|6751.4|6765.4|6750.4|0
1738651450000|2025-02-04 06:44:10|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1738651470000|2025-02-04 06:44:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1738651510000|2025-02-04 06:45:10|6766.4|6751.4|6765.9|6750.9|6766.4|6751.4|6765.9|6750.9|0
1738651530000|2025-02-04 06:45:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1738651570000|2025-02-04 06:46:10|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1738651610000|2025-02-04 06:46:50|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1738651620000|2025-02-04 06:47:00|6766.9|6751.9|6767.4|6752.4|6767.4|6752.4|6766.9|6751.9|0
1738651650000|2025-02-04 06:47:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1738651660000|2025-02-04 06:47:40|||||||||5
1738651670000|2025-02-04 06:47:50|6766.3|6751.3|6765.7|6750.7|6766.3|6751.3|6765.7|6750.7|5
1738651680000|2025-02-04 06:48:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738651690000|2025-02-04 06:48:10|6764.3|6749.3|6764.8|6749.8|6764.8|6749.8|6764.3|6749.3|0
1738651790000|2025-02-04 06:49:50|6764.7|6749.7|6764.6|6749.6|6764.7|6749.7|6764.6|6749.6|0
1738651800000|2025-02-04 06:50:00|6763.8|6748.8|6765.3|6750.3|6765.3|6750.3|6763.8|6748.8|0
1738651890000|2025-02-04 06:51:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1738651950000|2025-02-04 06:52:30|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.7|6750.7|0
1738651980000|2025-02-04 06:53:00|||||||||1
1738652040000|2025-02-04 06:54:00|6765.7|6750.7|6765.3|6750.3|6765.7|6750.7|6765.3|6750.3|0
1738652050000|2025-02-04 06:54:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|2
1738652060000|2025-02-04 06:54:20|6764.8|6749.8|6764.7|6749.7|6764.8|6749.8|6764.7|6749.7|1
1738652070000|2025-02-04 06:54:30|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1738652080000|2025-02-04 06:54:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1738652100000|2025-02-04 06:55:00|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1738652140000|2025-02-04 06:55:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1738652170000|2025-02-04 06:56:10|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|0
1738652210000|2025-02-04 06:56:50|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1738652230000|2025-02-04 06:57:10|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738652250000|2025-02-04 06:57:30|6765.8|6750.8|6765.8|6750.8|6766.8|6751.8|6765.6|6750.6|1
1738652280000|2025-02-04 06:58:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738652300000|2025-02-04 06:58:20|6766.2|6751.2|6765.8|6750.8|6766.2|6751.2|6765.8|6750.8|0
1738652350000|2025-02-04 06:59:10|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|1
1738652360000|2025-02-04 06:59:20|6765.8|6750.8|6766.3|6751.3|6766.3|6751.3|6765.8|6750.8|1
1738652380000|2025-02-04 06:59:40|||||||||1
1738652390000|2025-02-04 06:59:50|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|1
1738652410000|2025-02-04 07:00:10|6766.7|6751.7|6765.8|6750.8|6766.7|6751.7|6765.8|6750.8|1
1738652420000|2025-02-04 07:00:20|6766.3|6751.3|6765.8|6750.8|6766.3|6751.3|6765.8|6750.8|0
1738652460000|2025-02-04 07:01:00|6765.6|6750.6|6765.6|6750.6|6765.7|6750.7|6765.6|6750.6|0
1738652470000|2025-02-04 07:01:10|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.7|6750.7|0
1738652500000|2025-02-04 07:01:40|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1738652510000|2025-02-04 07:01:50|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738652520000|2025-02-04 07:02:00|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6766.8|6751.8|1
1738652560000|2025-02-04 07:02:40|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|0
1738652580000|2025-02-04 07:03:00|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738652600000|2025-02-04 07:03:20|6766.2|6751.2|6766.3|6751.3|6766.3|6751.3|6766.2|6751.2|0
1738652610000|2025-02-04 07:03:30|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|0
1738652650000|2025-02-04 07:04:10|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.7|6750.7|0
1738652670000|2025-02-04 07:04:30|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738652830000|2025-02-04 07:07:10|6764.1|6749.1|6763.7|6748.7|6764.1|6749.1|6763.7|6748.7|1
1738652870000|2025-02-04 07:07:50|6763.8|6748.8|6764.6|6749.6|6764.6|6749.6|6763.8|6748.8|0
1738652900000|2025-02-04 07:08:20|6764.2|6749.2|6764.7|6749.7|6764.7|6749.7|6764.2|6749.2|1
1738652910000|2025-02-04 07:08:30|6764.2|6749.2|6764.3|6749.3|6764.3|6749.3|6764.2|6749.2|0
1738653020000|2025-02-04 07:10:20|6764.7|6749.7|6765.3|6750.3|6765.3|6750.3|6764.7|6749.7|1
1738653030000|2025-02-04 07:10:30|6765.2|6750.2|6765.8|6750.8|6765.8|6750.8|6765.2|6750.2|0
1738653060000|2025-02-04 07:11:00|6764.9|6749.9|6764.2|6749.2|6764.9|6749.9|6764.1|6749.1|1
1738653140000|2025-02-04 07:12:20|6764.3|6749.3|6764.8|6749.8|6764.8|6749.8|6764.2|6749.2|0
1738653200000|2025-02-04 07:13:20|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1738653240000|2025-02-04 07:14:00|6764.3|6749.3|6765.3|6750.3|6765.3|6750.3|6764.3|6749.3|1
1738653250000|2025-02-04 07:14:10|6765.7|6750.7|6765.8|6750.8|6765.8|6750.8|6765.7|6750.7|6
1738653270000|2025-02-04 07:14:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1738653280000|2025-02-04 07:14:40|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1738653340000|2025-02-04 07:15:40|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738653470000|2025-02-04 07:17:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6
1738653480000|2025-02-04 07:18:00|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1738653670000|2025-02-04 07:21:10|6768.7|6753.7|6767.9|6752.9|6768.7|6753.7|6767.9|6752.9|3
1738653680000|2025-02-04 07:21:20|6768.3|6753.3|6767.1|6752.1|6768.3|6753.3|6767.1|6752.1|1
1738653690000|2025-02-04 07:21:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1738653730000|2025-02-04 07:22:10|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|1
1738653750000|2025-02-04 07:22:30|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|1
1738653790000|2025-02-04 07:23:10|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|2
1738653800000|2025-02-04 07:23:20|||||||||1
1738653820000|2025-02-04 07:23:40|6764.3|6749.3|6763.3|6748.3|6764.3|6749.3|6763.3|6748.3|2
1738653830000|2025-02-04 07:23:50|6763.8|6748.8|6765.4|6750.4|6765.4|6750.4|6763.8|6748.8|13
1738653840000|2025-02-04 07:24:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738653850000|2025-02-04 07:24:10|6764.8|6749.8|6764.3|6749.3|6764.8|6749.8|6764.3|6749.3|0
1738653860000|2025-02-04 07:24:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|0
1738653870000|2025-02-04 07:24:30|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1738653880000|2025-02-04 07:24:40|6764.4|6749.4|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|0
1738653890000|2025-02-04 07:24:50|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1738653910000|2025-02-04 07:25:10|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|0
1738653930000|2025-02-04 07:25:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738653960000|2025-02-04 07:26:00|6764.7|6749.7|6764.4|6749.4|6764.8|6749.8|6764.4|6749.4|4
1738653990000|2025-02-04 07:26:30|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|6763.3|6748.3|1
1738654020000|2025-02-04 07:27:00|6763.7|6748.7|6763.9|6748.9|6763.9|6748.9|6763.7|6748.7|1
1738654030000|2025-02-04 07:27:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1738654040000|2025-02-04 07:27:20|6764.3|6749.3|6761.9|6746.9|6764.3|6749.3|6761.9|6746.9|6
1738654060000|2025-02-04 07:27:40|6761.8|6746.8|6761.4|6746.4|6761.8|6746.8|6761.4|6746.4|0
1738654070000|2025-02-04 07:27:50|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|2
1738654080000|2025-02-04 07:28:00|6758.8|6743.8|6759.2|6744.2|6759.2|6744.2|6758.8|6743.8|34
1738654090000|2025-02-04 07:28:10|6758.1|6743.1|6757.1|6742.1|6758.1|6743.1|6757.1|6742.1|2
1738654100000|2025-02-04 07:28:20|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738654120000|2025-02-04 07:28:40|6756|6741|6756.9|6741.9|6757|6742|6756|6741|7
1738654130000|2025-02-04 07:28:50|6757|6742|6757|6742|6757|6742|6757|6742|0
1738654140000|2025-02-04 07:29:00|6756.9|6741.9|6755.5|6740.5|6756.9|6741.9|6755.5|6740.5|0
1738654150000|2025-02-04 07:29:10|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1738654160000|2025-02-04 07:29:20|6756.6|6741.6|6757.5|6742.5|6757.5|6742.5|6756.6|6741.6|0
1738654170000|2025-02-04 07:29:30|6757.6|6742.6|6759.4|6744.4|6759.4|6744.4|6757.6|6742.6|5
1738654180000|2025-02-04 07:29:40|6758.9|6743.9|6759|6744|6759|6744|6758.9|6743.9|0
1738654200000|2025-02-04 07:30:00|6759.1|6744.1|6760|6745|6760|6745|6759.1|6744.1|0
1738654220000|2025-02-04 07:30:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|10
1738654230000|2025-02-04 07:30:30|6760.9|6745.9|6761|6746|6761|6746|6760.5|6745.5|11
1738654240000|2025-02-04 07:30:40|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|24
1738654250000|2025-02-04 07:30:50|6758.9|6743.9|6758.4|6743.4|6758.9|6743.9|6757.9|6742.9|0
1738654260000|2025-02-04 07:31:00|6758.3|6743.3|6757.9|6742.9|6758.3|6743.3|6757.9|6742.9|0
1738654270000|2025-02-04 07:31:10|6757.8|6742.8|6756.8|6741.8|6757.8|6742.8|6756.8|6741.8|2
1738654280000|2025-02-04 07:31:20|6756.9|6741.9|6756.8|6741.8|6756.9|6741.9|6756.8|6741.8|0
1738654290000|2025-02-04 07:31:30|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|2
1738654300000|2025-02-04 07:31:40|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|0
1738654310000|2025-02-04 07:31:50|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|1
1738654320000|2025-02-04 07:32:00|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|0
1738654340000|2025-02-04 07:32:20|6756.7|6741.7|6756.8|6741.8|6756.8|6741.8|6756.7|6741.7|0
1738654360000|2025-02-04 07:32:40|6756.7|6741.7|6760|6745|6760|6745|6756.3|6741.3|1
1738654370000|2025-02-04 07:32:50|6759.9|6744.9|6762.5|6747.5|6763.4|6748.4|6759.9|6744.9|5
1738654380000|2025-02-04 07:33:00|6760.4|6745.4|6763.9|6748.9|6764|6749|6760.4|6745.4|10
1738654390000|2025-02-04 07:33:10|6764|6749|6767.4|6752.4|6767.4|6752.4|6764|6749|20
1738654420000|2025-02-04 07:33:40|6764.4|6749.4|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|2
1738654430000|2025-02-04 07:33:50|6765.4|6750.4|6765.2|6750.2|6765.4|6750.4|6764.4|6749.4|14
1738654440000|2025-02-04 07:34:00|6765.6|6750.6|6765.7|6750.7|6765.7|6750.7|6765.6|6750.6|1
1738654450000|2025-02-04 07:34:10|6767.7|6752.7|6765.7|6750.7|6767.7|6752.7|6765.7|6750.7|4
1738654460000|2025-02-04 07:34:20|6766.2|6751.2|6765.7|6750.7|6766.2|6751.2|6765.7|6750.7|2
1738654470000|2025-02-04 07:34:30|6765.2|6750.2|6764.2|6749.2|6765.2|6750.2|6764.2|6749.2|1
1738654480000|2025-02-04 07:34:40|6763.8|6748.8|6763.7|6748.7|6763.8|6748.8|6763.7|6748.7|1
1738654490000|2025-02-04 07:34:50|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|1
1738654510000|2025-02-04 07:35:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738654560000|2025-02-04 07:36:00|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1738654590000|2025-02-04 07:36:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1738654610000|2025-02-04 07:36:50|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738654620000|2025-02-04 07:37:00|6763.6|6748.6|6763.7|6748.7|6763.7|6748.7|6763.6|6748.6|0
1738654640000|2025-02-04 07:37:20|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1738654660000|2025-02-04 07:37:40|6763.7|6748.7|6763.6|6748.6|6763.7|6748.7|6763.6|6748.6|0
1738654670000|2025-02-04 07:37:50|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738654680000|2025-02-04 07:38:00|6763.6|6748.6|6763.6|6748.6|6763.7|6748.7|6763.6|6748.6|0
1738654690000|2025-02-04 07:38:10|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|6763.7|6748.7|0
1738654700000|2025-02-04 07:38:20|6763.6|6748.6|6763.7|6748.7|6763.7|6748.7|6763.6|6748.6|0
1738654740000|2025-02-04 07:39:00|6765.8|6750.8|6767.6|6752.6|6767.6|6752.6|6765.8|6750.8|1
1738654770000|2025-02-04 07:39:30|6767.4|6752.4|6765.7|6750.7|6767.4|6752.4|6765.6|6750.6|0
1738654810000|2025-02-04 07:40:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738654820000|2025-02-04 07:40:20|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1738654830000|2025-02-04 07:40:30|6767.1|6752.1|6768.1|6753.1|6768.1|6753.1|6767.1|6752.1|0
1738654840000|2025-02-04 07:40:40|6769|6754|6770.5|6755.5|6770.5|6755.5|6769|6754|1
1738654850000|2025-02-04 07:40:50|6771|6756|6770.1|6755.1|6771|6756|6770.1|6755.1|3
1738654860000|2025-02-04 07:41:00|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|2
1738654880000|2025-02-04 07:41:20|6769.6|6754.6|6769.7|6754.7|6769.7|6754.7|6769.6|6754.6|0
1738654890000|2025-02-04 07:41:30|6768.7|6753.7|6768.1|6753.1|6768.7|6753.7|6768.1|6753.1|1
1738654900000|2025-02-04 07:41:40|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1738654910000|2025-02-04 07:41:50|6769|6754|6769.2|6754.2|6769.2|6754.2|6769|6754|1
1738654920000|2025-02-04 07:42:00|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|1
1738654990000|2025-02-04 07:43:10|6768.2|6753.2|6768.7|6753.7|6768.7|6753.7|6768.2|6753.2|0
1738655010000|2025-02-04 07:43:30|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1738655020000|2025-02-04 07:43:40|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|6771.2|6756.2|43
1738655030000|2025-02-04 07:43:50|6768.6|6753.6|6768.4|6753.4|6768.6|6753.6|6768.4|6753.4|1
1738655050000|2025-02-04 07:44:10|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1738655060000|2025-02-04 07:44:20|6768.8|6753.8|6768.9|6753.9|6768.9|6753.9|6768.8|6753.8|0
1738655070000|2025-02-04 07:44:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|0
1738655080000|2025-02-04 07:44:40|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1738655110000|2025-02-04 07:45:10|6769.4|6754.4|6769.3|6754.3|6769.4|6754.4|6769.3|6754.3|0
1738655160000|2025-02-04 07:46:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1738655170000|2025-02-04 07:46:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1738655180000|2025-02-04 07:46:20|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1738655190000|2025-02-04 07:46:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.7|6754.7|0
1738655200000|2025-02-04 07:46:40|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1738655230000|2025-02-04 07:47:10|6769.8|6754.8|6769.7|6754.7|6769.8|6754.8|6769.7|6754.7|0
1738655240000|2025-02-04 07:47:20|6769.8|6754.8|6769.7|6754.7|6769.8|6754.8|6769.7|6754.7|0
1738655250000|2025-02-04 07:47:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.7|6754.7|0
1738655290000|2025-02-04 07:48:10|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|6770.7|6755.7|0
1738655320000|2025-02-04 07:48:40|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|1
1738655340000|2025-02-04 07:49:00|6770.7|6755.7|6769.7|6754.7|6770.7|6755.7|6769.7|6754.7|2
1738655360000|2025-02-04 07:49:20|||||||||1
1738655420000|2025-02-04 07:50:20|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|1
1738655470000|2025-02-04 07:51:10|6769.7|6754.7|6769.8|6754.8|6769.8|6754.8|6769.7|6754.7|1
1738655500000|2025-02-04 07:51:40|6769.7|6754.7|6770.3|6755.3|6770.3|6755.3|6769.7|6754.7|0
1738655520000|2025-02-04 07:52:00|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|1
1738655560000|2025-02-04 07:52:40|6769.2|6754.2|6769.7|6754.7|6769.7|6754.7|6769.2|6754.2|1
1738655570000|2025-02-04 07:52:50|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1738655580000|2025-02-04 07:53:00|6769.5|6754.5|6768.7|6753.7|6769.5|6754.5|6768.7|6753.7|0
1738655620000|2025-02-04 07:53:40|6769.1|6754.1|6768.7|6753.7|6769.2|6754.2|6768.7|6753.7|1
1738655630000|2025-02-04 07:53:50|6771.2|6756.2|6774.4|6759.4|6774.4|6759.4|6771.2|6756.2|16
1738655640000|2025-02-04 07:54:00|6775.8|6760.8|6774.8|6759.8|6775.8|6760.8|6774.8|6759.8|1
1738655660000|2025-02-04 07:54:20|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1738655680000|2025-02-04 07:54:40|6773.3|6758.3|6772.8|6757.8|6773.3|6758.3|6772.8|6757.8|3
1738655700000|2025-02-04 07:55:00|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1738655750000|2025-02-04 07:55:50|6772.4|6757.4|6772.8|6757.8|6772.8|6757.8|6772.4|6757.4|0
1738655820000|2025-02-04 07:57:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1738655860000|2025-02-04 07:57:40|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|0
1738655900000|2025-02-04 07:58:20|6772.7|6757.7|6772.8|6757.8|6772.8|6757.8|6772.7|6757.7|0
1738655920000|2025-02-04 07:58:40|6771.7|6756.7|6771.8|6756.8|6771.8|6756.8|6771.7|6756.7|0
1738655930000|2025-02-04 07:58:50|6771.7|6756.7|6771.8|6756.8|6771.8|6756.8|6771.7|6756.7|0
1738655940000|2025-02-04 07:59:00|6771.7|6756.7|6765.4|6750.4|6771.8|6756.8|6764.9|6749.9|14
1738655960000|2025-02-04 07:59:20|6765.9|6750.9|6766.3|6751.3|6766.3|6751.3|6765.9|6750.9|0
1738655970000|2025-02-04 07:59:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1738656000000|2025-02-04 08:00:00|6767.3|6752.3|6768.3|6753.3|6768.3|6753.3|6767.3|6752.3|3
1738656010000|2025-02-04 08:00:10|6768.5|6753.5|6769.4|6754.4|6769.4|6754.4|6768.5|6753.5|0
1738656020000|2025-02-04 08:00:20|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1738656050000|2025-02-04 08:00:50|6769.5|6754.5|6770.3|6755.3|6770.3|6755.3|6769.5|6754.5|0
1738656060000|2025-02-04 08:01:00|6769|6754|6769.3|6754.3|6769.4|6754.4|6768.8|6753.8|2
1738656080000|2025-02-04 08:01:20|6770.8|6755.8|6769.9|6754.9|6770.8|6755.8|6769.9|6754.9|1
1738656100000|2025-02-04 08:01:40|6769.8|6754.8|6769.3|6754.3|6769.8|6754.8|6769.3|6754.3|0
1738656120000|2025-02-04 08:02:00|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|2
1738656140000|2025-02-04 08:02:20|6770.8|6755.8|6769.9|6754.9|6770.8|6755.8|6769.9|6754.9|0
1738656150000|2025-02-04 08:02:30|6770|6755|6770.4|6755.4|6770.4|6755.4|6770|6755|0
1738656180000|2025-02-04 08:03:00|6771.4|6756.4|6770.8|6755.8|6771.4|6756.4|6770.8|6755.8|0
1738656190000|2025-02-04 08:03:10|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1738656200000|2025-02-04 08:03:20|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|5
1738656210000|2025-02-04 08:03:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738656220000|2025-02-04 08:03:40|6765.5|6750.5|6765.9|6750.9|6765.9|6750.9|6765.5|6750.5|0
1738656230000|2025-02-04 08:03:50|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|3
1738656240000|2025-02-04 08:04:00|6766.3|6751.3|6765.9|6750.9|6766.3|6751.3|6765.9|6750.9|1
1738656270000|2025-02-04 08:04:30|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|0
1738656280000|2025-02-04 08:04:40|||||||||1
1738656300000|2025-02-04 08:05:00|6765.6|6750.6|6763.8|6748.8|6765.6|6750.6|6762.9|6747.9|0
1738656310000|2025-02-04 08:05:10|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1738656440000|2025-02-04 08:07:20|6766|6751|6766.4|6751.4|6766.4|6751.4|6766|6751|1
1738656480000|2025-02-04 08:08:00|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1738656600000|2025-02-04 08:10:00|6766|6751|6765.8|6750.8|6766|6751|6765.8|6750.8|1
1738656610000|2025-02-04 08:10:10|6766.3|6751.3|6764.8|6749.8|6766.3|6751.3|6764.8|6749.8|0
1738656620000|2025-02-04 08:10:20|6764.9|6749.9|6764.8|6749.8|6764.9|6749.9|6764.8|6749.8|0
1738656650000|2025-02-04 08:10:50|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738656730000|2025-02-04 08:12:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1738656740000|2025-02-04 08:12:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1738656750000|2025-02-04 08:12:30|6762.2|6747.2|6762.3|6747.3|6762.3|6747.3|6761.5|6746.5|7
1738656760000|2025-02-04 08:12:40|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738656770000|2025-02-04 08:12:50|6757.8|6742.8|6756.9|6741.9|6757.8|6742.8|6756.9|6741.9|44
1738656780000|2025-02-04 08:13:00|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|6757.3|6742.3|0
1738656820000|2025-02-04 08:13:40|6757.8|6742.8|6760.8|6745.8|6760.8|6745.8|6757.8|6742.8|9
1738656850000|2025-02-04 08:14:10|||||||||1
1738656880000|2025-02-04 08:14:40|6760.9|6745.9|6761.8|6746.8|6761.8|6746.8|6760.9|6745.9|0
1738656890000|2025-02-04 08:14:50|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738656900000|2025-02-04 08:15:00|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738656920000|2025-02-04 08:15:20|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|1
1738656970000|2025-02-04 08:16:10|||||||||1
1738656980000|2025-02-04 08:16:20|6761.3|6746.3|6761.4|6746.4|6761.4|6746.4|6761.3|6746.3|0
1738656990000|2025-02-04 08:16:30|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1738657000000|2025-02-04 08:16:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738657030000|2025-02-04 08:17:10|6761.3|6746.3|6762.8|6747.8|6762.8|6747.8|6761.3|6746.3|1
1738657070000|2025-02-04 08:17:50|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738657110000|2025-02-04 08:18:30|6761.9|6746.9|6761.8|6746.8|6761.9|6746.9|6761.8|6746.8|0
1738657120000|2025-02-04 08:18:40|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1738657130000|2025-02-04 08:18:50|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738657140000|2025-02-04 08:19:00|6761.9|6746.9|6761.8|6746.8|6761.9|6746.9|6761.8|6746.8|0
1738657160000|2025-02-04 08:19:20|6762|6747|6762.8|6747.8|6762.8|6747.8|6762|6747|0
1738657190000|2025-02-04 08:19:50|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1738657200000|2025-02-04 08:20:00|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738657210000|2025-02-04 08:20:10|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738657290000|2025-02-04 08:21:30|6761.9|6746.9|6762.8|6747.8|6762.8|6747.8|6761.9|6746.9|1
1738657300000|2025-02-04 08:21:40|6763.8|6748.8|6763.9|6748.9|6763.9|6748.9|6763.8|6748.8|1
1738657310000|2025-02-04 08:21:50|6764|6749|6764.8|6749.8|6764.8|6749.8|6764|6749|0
1738657320000|2025-02-04 08:22:00|6765.4|6750.4|6765.9|6750.9|6766.4|6751.4|6765.4|6750.4|0
1738657330000|2025-02-04 08:22:10|6765.3|6750.3|6765.3|6750.3|6765.4|6750.4|6765.3|6750.3|1
1738657340000|2025-02-04 08:22:20|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738657350000|2025-02-04 08:22:30|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738657380000|2025-02-04 08:23:00|6764.9|6749.9|6764.3|6749.3|6764.9|6749.9|6763.8|6748.8|1
1738657390000|2025-02-04 08:23:10|6764.4|6749.4|6764.3|6749.3|6764.4|6749.4|6764.3|6749.3|0
1738657420000|2025-02-04 08:23:40|6764.4|6749.4|6766.4|6751.4|6766.4|6751.4|6764.4|6749.4|1
1738657440000|2025-02-04 08:24:00|6766.3|6751.3|6766.4|6751.4|6766.4|6751.4|6766.3|6751.3|0
1738657450000|2025-02-04 08:24:10|6766.5|6751.5|6766.9|6751.9|6766.9|6751.9|6766.5|6751.5|0
1738657470000|2025-02-04 08:24:30|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|0
1738657480000|2025-02-04 08:24:40|6766.5|6751.5|6766.9|6751.9|6766.9|6751.9|6766.5|6751.5|0
1738657670000|2025-02-04 08:27:50|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|2
1738657680000|2025-02-04 08:28:00|6764.8|6749.8|6764.9|6749.9|6764.9|6749.9|6764.8|6749.8|2
1738657720000|2025-02-04 08:28:40|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738657790000|2025-02-04 08:29:50|||||||||2
1738657810000|2025-02-04 08:30:10|6765.4|6750.4|6765.8|6750.8|6765.8|6750.8|6765.4|6750.4|0
1738657820000|2025-02-04 08:30:20|6766.3|6751.3|6765.8|6750.8|6766.3|6751.3|6765.8|6750.8|1
1738657830000|2025-02-04 08:30:30|6766.3|6751.3|6765.3|6750.3|6766.3|6751.3|6765.3|6750.3|1
1738657840000|2025-02-04 08:30:40|6764.1|6749.1|6762.9|6747.9|6764.1|6749.1|6762.9|6747.9|2
1738657850000|2025-02-04 08:30:50|6763.3|6748.3|6762.3|6747.3|6763.3|6748.3|6762.3|6747.3|0
1738657860000|2025-02-04 08:31:00|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|2
1738657890000|2025-02-04 08:31:30|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1738657900000|2025-02-04 08:31:40|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738657920000|2025-02-04 08:32:00|6761.9|6746.9|6762.8|6747.8|6762.8|6747.8|6761.9|6746.9|0
1738657930000|2025-02-04 08:32:10|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1738657960000|2025-02-04 08:32:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738657970000|2025-02-04 08:32:50|6762.6|6747.6|6762.8|6747.8|6762.8|6747.8|6762.6|6747.6|1
1738657980000|2025-02-04 08:33:00|6763.3|6748.3|6764.3|6749.3|6764.3|6749.3|6763.3|6748.3|0
1738658020000|2025-02-04 08:33:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1738658040000|2025-02-04 08:34:00|6762.1|6747.1|6761.8|6746.8|6762.1|6747.1|6761.8|6746.8|10
1738658050000|2025-02-04 08:34:10|6761.6|6746.6|6760.8|6745.8|6761.6|6746.6|6760.8|6745.8|0
1738658110000|2025-02-04 08:35:10|6760.9|6745.9|6760.8|6745.8|6761.3|6746.3|6760.8|6745.8|0
1738658130000|2025-02-04 08:35:30|6762.5|6747.5|6762.8|6747.8|6762.9|6747.9|6762.5|6747.5|1
1738658150000|2025-02-04 08:35:50|6763.1|6748.1|6764.3|6749.3|6764.3|6749.3|6763.1|6748.1|0
1738658160000|2025-02-04 08:36:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738658200000|2025-02-04 08:36:40|6765.2|6750.2|6765.3|6750.3|6765.3|6750.3|6764.4|6749.4|0
1738658240000|2025-02-04 08:37:20|6765|6750|6762.9|6747.9|6765|6750|6762.9|6747.9|0
1738658260000|2025-02-04 08:37:40|6763.4|6748.4|6762.9|6747.9|6763.4|6748.4|6762.9|6747.9|0
1738658320000|2025-02-04 08:38:40|6762.4|6747.4|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|1
1738658330000|2025-02-04 08:38:50|6762.2|6747.2|6761.7|6746.7|6762.2|6747.2|6761.7|6746.7|0
1738658340000|2025-02-04 08:39:00|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1738658370000|2025-02-04 08:39:30|6761.4|6746.4|6761.7|6746.7|6762.2|6747.2|6761.4|6746.4|0
1738658380000|2025-02-04 08:39:40|||||||||1
1738658430000|2025-02-04 08:40:30|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738658490000|2025-02-04 08:41:30|6758.9|6743.9|6759.9|6744.9|6759.9|6744.9|6758.9|6743.9|1
1738658500000|2025-02-04 08:41:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738658520000|2025-02-04 08:42:00|6759.9|6744.9|6758.8|6743.8|6759.9|6744.9|6758.3|6743.3|15
1738658540000|2025-02-04 08:42:20|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738658550000|2025-02-04 08:42:30|6758.8|6743.8|6758.7|6743.7|6758.8|6743.8|6758.7|6743.7|4
1738658560000|2025-02-04 08:42:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738658580000|2025-02-04 08:43:00|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738658600000|2025-02-04 08:43:20|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|1
1738658620000|2025-02-04 08:43:40|||||||||1
1738658650000|2025-02-04 08:44:10|6756.8|6741.8|6757.3|6742.3|6757.7|6742.7|6756.8|6741.8|1
1738658660000|2025-02-04 08:44:20|6757.4|6742.4|6757.8|6742.8|6757.8|6742.8|6757.4|6742.4|0
1738658680000|2025-02-04 08:44:40|6757.9|6742.9|6758.4|6743.4|6758.4|6743.4|6757.9|6742.9|1
1738658690000|2025-02-04 08:44:50|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738658710000|2025-02-04 08:45:10|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|0
1738658730000|2025-02-04 08:45:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738658740000|2025-02-04 08:45:40|6757.4|6742.4|6760.4|6745.4|6760.4|6745.4|6757.4|6742.4|2
1738658800000|2025-02-04 08:46:40|6759.4|6744.4|6760.4|6745.4|6760.4|6745.4|6759.4|6744.4|0
1738658830000|2025-02-04 08:47:10|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1738658860000|2025-02-04 08:47:40|6762.3|6747.3|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|0
1738658880000|2025-02-04 08:48:00|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738658890000|2025-02-04 08:48:10|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738658900000|2025-02-04 08:48:20|6762.9|6747.9|6762.8|6747.8|6762.9|6747.9|6762.8|6747.8|0
1738658920000|2025-02-04 08:48:40|6761.4|6746.4|6762.8|6747.8|6762.8|6747.8|6761.4|6746.4|0
1738658930000|2025-02-04 08:48:50|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738658940000|2025-02-04 08:49:00|6761.9|6746.9|6759.9|6744.9|6761.9|6746.9|6759.9|6744.9|3
1738658960000|2025-02-04 08:49:20|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|0
1738658980000|2025-02-04 08:49:40|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|0
1738659000000|2025-02-04 08:50:00|6759.7|6744.7|6758.9|6743.9|6759.7|6744.7|6758.9|6743.9|0
1738659020000|2025-02-04 08:50:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738659030000|2025-02-04 08:50:30|||||||||1
1738659040000|2025-02-04 08:50:40|6758.4|6743.4|6756.4|6741.4|6758.4|6743.4|6756.4|6741.4|1
1738658320000|2025-02-04 08:38:40|6762.4|6747.4|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|1
1738658330000|2025-02-04 08:38:50|6762.2|6747.2|6761.7|6746.7|6762.2|6747.2|6761.7|6746.7|0
1738658340000|2025-02-04 08:39:00|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1738658370000|2025-02-04 08:39:30|6761.4|6746.4|6761.7|6746.7|6762.2|6747.2|6761.4|6746.4|0
1738658380000|2025-02-04 08:39:40|||||||||1
1738658430000|2025-02-04 08:40:30|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738658490000|2025-02-04 08:41:30|6758.9|6743.9|6759.9|6744.9|6759.9|6744.9|6758.9|6743.9|1
1738658500000|2025-02-04 08:41:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738658520000|2025-02-04 08:42:00|6759.9|6744.9|6758.8|6743.8|6759.9|6744.9|6758.3|6743.3|15
1738658540000|2025-02-04 08:42:20|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738658550000|2025-02-04 08:42:30|6758.8|6743.8|6758.7|6743.7|6758.8|6743.8|6758.7|6743.7|4
1738658560000|2025-02-04 08:42:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738658580000|2025-02-04 08:43:00|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738658600000|2025-02-04 08:43:20|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|1
1738658620000|2025-02-04 08:43:40|||||||||1
1738658650000|2025-02-04 08:44:10|6756.8|6741.8|6757.3|6742.3|6757.7|6742.7|6756.8|6741.8|1
1738658660000|2025-02-04 08:44:20|6757.4|6742.4|6757.8|6742.8|6757.8|6742.8|6757.4|6742.4|0
1738658680000|2025-02-04 08:44:40|6757.9|6742.9|6758.4|6743.4|6758.4|6743.4|6757.9|6742.9|1
1738658690000|2025-02-04 08:44:50|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738658710000|2025-02-04 08:45:10|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|0
1738658730000|2025-02-04 08:45:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738658740000|2025-02-04 08:45:40|6757.4|6742.4|6760.4|6745.4|6760.4|6745.4|6757.4|6742.4|2
1738658800000|2025-02-04 08:46:40|6759.4|6744.4|6760.4|6745.4|6760.4|6745.4|6759.4|6744.4|0
1738658830000|2025-02-04 08:47:10|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1738658860000|2025-02-04 08:47:40|6762.3|6747.3|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|0
1738658880000|2025-02-04 08:48:00|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738658890000|2025-02-04 08:48:10|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738658900000|2025-02-04 08:48:20|6762.9|6747.9|6762.8|6747.8|6762.9|6747.9|6762.8|6747.8|0
1738658920000|2025-02-04 08:48:40|6761.4|6746.4|6762.8|6747.8|6762.8|6747.8|6761.4|6746.4|0
1738658930000|2025-02-04 08:48:50|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738658940000|2025-02-04 08:49:00|6761.9|6746.9|6759.9|6744.9|6761.9|6746.9|6759.9|6744.9|3
1738658960000|2025-02-04 08:49:20|6759.7|6744.7|6759.9|6744.9|6759.9|6744.9|6759.7|6744.7|0
1738658980000|2025-02-04 08:49:40|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|0
1738659000000|2025-02-04 08:50:00|6759.7|6744.7|6758.9|6743.9|6759.7|6744.7|6758.9|6743.9|0
1738659020000|2025-02-04 08:50:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738659030000|2025-02-04 08:50:30|||||||||1
1738659040000|2025-02-04 08:50:40|6758.4|6743.4|6756.4|6741.4|6758.4|6743.4|6756.4|6741.4|1
1738659070000|2025-02-04 08:51:10|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738659090000|2025-02-04 08:51:30|6757.9|6742.9|6758.4|6743.4|6758.4|6743.4|6757.9|6742.9|5
1738659100000|2025-02-04 08:51:40|6758.3|6743.3|6757.8|6742.8|6758.4|6743.4|6757.8|6742.8|0
1738659110000|2025-02-04 08:51:50|6756.8|6741.8|6756.4|6741.4|6756.8|6741.8|6756.4|6741.4|7
1738659120000|2025-02-04 08:52:00|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1738659130000|2025-02-04 08:52:10|6757.2|6742.2|6758.9|6743.9|6758.9|6743.9|6757.2|6742.2|3
1738659150000|2025-02-04 08:52:30|6759|6744|6759|6744|6759|6744|6759|6744|1
1738659160000|2025-02-04 08:52:40|6759.4|6744.4|6759.3|6744.3|6759.4|6744.4|6759.3|6744.3|0
1738659180000|2025-02-04 08:53:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1738659190000|2025-02-04 08:53:10|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738659210000|2025-02-04 08:53:30|||||||||1
1738659220000|2025-02-04 08:53:40|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1738659250000|2025-02-04 08:54:10|6760.6|6745.6|6761.4|6746.4|6761.4|6746.4|6760.6|6745.6|0
1738659270000|2025-02-04 08:54:30|6761.9|6746.9|6762.3|6747.3|6762.3|6747.3|6761.9|6746.9|1
1738659280000|2025-02-04 08:54:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738659330000|2025-02-04 08:55:30|||||||||1
1738659340000|2025-02-04 08:55:40|6760.4|6745.4|6759.3|6744.3|6761.8|6746.8|6759.3|6744.3|1
1738659350000|2025-02-04 08:55:50|6759.4|6744.4|6760.2|6745.2|6760.2|6745.2|6759.4|6744.4|0
1738659360000|2025-02-04 08:56:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.4|6744.4|0
1738659370000|2025-02-04 08:56:10|6761.1|6746.1|6761.4|6746.4|6761.4|6746.4|6761.1|6746.1|3
1738659380000|2025-02-04 08:56:20|6761.9|6746.9|6760.9|6745.9|6761.9|6746.9|6760.4|6745.4|3
1738659390000|2025-02-04 08:56:30|6761|6746|6761.4|6746.4|6761.4|6746.4|6761|6746|0
1738659400000|2025-02-04 08:56:40|6761.3|6746.3|6761.8|6746.8|6761.8|6746.8|6761.3|6746.3|1
1738659430000|2025-02-04 08:57:10|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738659450000|2025-02-04 08:57:30|6761.8|6746.8|6762.4|6747.4|6762.4|6747.4|6761.8|6746.8|1
1738659460000|2025-02-04 08:57:40|6762.8|6747.8|6762.9|6747.9|6762.9|6747.9|6762.8|6747.8|1
1738659480000|2025-02-04 08:58:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1738659510000|2025-02-04 08:58:30|||||||||1
1738659520000|2025-02-04 08:58:40|6762.4|6747.4|6763.4|6748.4|6763.9|6748.9|6762.4|6747.4|0
1738659550000|2025-02-04 08:59:10|6763.5|6748.5|6764.4|6749.4|6764.4|6749.4|6763.5|6748.5|0
1738659580000|2025-02-04 08:59:40|6764.5|6749.5|6765.4|6750.4|6765.4|6750.4|6764.5|6749.5|1
1738659590000|2025-02-04 08:59:50|6766.4|6751.4|6766.3|6751.3|6766.4|6751.4|6766.3|6751.3|3
1738659600000|2025-02-04 09:00:00|6765.4|6750.4|6764.4|6749.4|6765.4|6750.4|6763.9|6748.9|3
1738659620000|2025-02-04 09:00:20|6764.8|6749.8|6764.9|6749.9|6764.9|6749.9|6764.8|6749.8|1
1738659640000|2025-02-04 09:00:40|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|1
1738659670000|2025-02-04 09:01:10|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|4
1738659680000|2025-02-04 09:01:20|6763.9|6748.9|6765.4|6750.4|6765.4|6750.4|6763.9|6748.9|2
1738659690000|2025-02-04 09:01:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738659700000|2025-02-04 09:01:40|6765|6750|6765.4|6750.4|6765.9|6750.9|6765|6750|0
1738659710000|2025-02-04 09:01:50|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738659720000|2025-02-04 09:02:00|6765|6750|6766.4|6751.4|6766.4|6751.4|6765|6750|0
1738659810000|2025-02-04 09:03:30|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1738659820000|2025-02-04 09:03:40|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|4
1738659840000|2025-02-04 09:04:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738659880000|2025-02-04 09:04:40|6764.7|6749.7|6764.4|6749.4|6764.7|6749.7|6764.4|6749.4|0
1738659910000|2025-02-04 09:05:10|6763.1|6748.1|6761.8|6746.8|6763.1|6748.1|6761.7|6746.7|3
1738659920000|2025-02-04 09:05:20|6761.9|6746.9|6763.8|6748.8|6763.8|6748.8|6761.9|6746.9|1
1738659940000|2025-02-04 09:05:40|||||||||1
1738660010000|2025-02-04 09:06:50|6764.3|6749.3|6764.9|6749.9|6764.9|6749.9|6764.3|6749.3|1
1738660040000|2025-02-04 09:07:20|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738660060000|2025-02-04 09:07:40|6765.3|6750.3|6765.9|6750.9|6766.4|6751.4|6764.5|6749.5|0
1738660080000|2025-02-04 09:08:00|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1738660090000|2025-02-04 09:08:10|6765.9|6750.9|6765.4|6750.4|6765.9|6750.9|6765.4|6750.4|0
1738660120000|2025-02-04 09:08:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1738660140000|2025-02-04 09:09:00|6763.6|6748.6|6765.9|6750.9|6765.9|6750.9|6763.4|6748.4|13
1738660150000|2025-02-04 09:09:10|6765.4|6750.4|6765.3|6750.3|6765.4|6750.4|6765.3|6750.3|0
1738660170000|2025-02-04 09:09:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738660180000|2025-02-04 09:09:40|6765.2|6750.2|6763.9|6748.9|6765.2|6750.2|6763.9|6748.9|0
1738660200000|2025-02-04 09:10:00|6764.1|6749.1|6765.4|6750.4|6765.4|6750.4|6764.1|6749.1|0
1738660210000|2025-02-04 09:10:10|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738660230000|2025-02-04 09:10:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738660240000|2025-02-04 09:10:40|6763.9|6748.9|6764.9|6749.9|6764.9|6749.9|6763.9|6748.9|1
1738660290000|2025-02-04 09:11:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6764.9|6749.9|0
1738660300000|2025-02-04 09:11:40|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738660320000|2025-02-04 09:12:00|6764.1|6749.1|6765.9|6750.9|6765.9|6750.9|6764.1|6749.1|2
1738660350000|2025-02-04 09:12:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1738660360000|2025-02-04 09:12:40|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738660400000|2025-02-04 09:13:20|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|3
1738660420000|2025-02-04 09:13:40|6766.3|6751.3|6766.3|6751.3|6766.4|6751.4|6765|6750|6
1738660450000|2025-02-04 09:14:10|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1738660460000|2025-02-04 09:14:20|6766.3|6751.3|6766.4|6751.4|6766.9|6751.9|6766.3|6751.3|8
1738660470000|2025-02-04 09:14:30|6766.8|6751.8|6767.1|6752.1|6767.1|6752.1|6766.8|6751.8|53
1738660480000|2025-02-04 09:14:40|6767|6752|6767.4|6752.4|6767.5|6752.5|6767|6752|4
1738660490000|2025-02-04 09:14:50|6767|6752|6766.6|6751.6|6767|6752|6766.5|6751.5|2
1738660520000|2025-02-04 09:15:20|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1738660540000|2025-02-04 09:15:40|6763.6|6748.6|6763.5|6748.5|6763.6|6748.6|6763.5|6748.5|1
1738660550000|2025-02-04 09:15:50|6766.5|6751.5|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|3
1738660570000|2025-02-04 09:16:10|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738660580000|2025-02-04 09:16:20|6765.6|6750.6|6765.5|6750.5|6765.6|6750.6|6765|6750|0
1738660600000|2025-02-04 09:16:40|6765.4|6750.4|6764.1|6749.1|6765.4|6750.4|6764.1|6749.1|1
1738660610000|2025-02-04 09:16:50|||||||||1
1738660630000|2025-02-04 09:17:10|6764|6749|6765|6750|6765|6750|6764|6749|2
1738660640000|2025-02-04 09:17:20|6765.6|6750.6|6765.5|6750.5|6765.6|6750.6|6765.5|6750.5|1
1738660660000|2025-02-04 09:17:40|6765|6750|6765|6750|6765|6750|6765|6750|1
1738660670000|2025-02-04 09:17:50|6764.1|6749.1|6762.5|6747.5|6764.1|6749.1|6762.5|6747.5|1
1738660680000|2025-02-04 09:18:00|6761.7|6746.7|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|2
1738660720000|2025-02-04 09:18:40|6761.6|6746.6|6762.5|6747.5|6762.5|6747.5|6761.6|6746.6|0
1738660730000|2025-02-04 09:18:50|||||||||1
1738660740000|2025-02-04 09:19:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|4
1738660750000|2025-02-04 09:19:10|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|1
1738660760000|2025-02-04 09:19:20|6760.6|6745.6|6761|6746|6761.5|6746.5|6760.5|6745.5|3
1738660770000|2025-02-04 09:19:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1738660780000|2025-02-04 09:19:40|||||||||1
1738660800000|2025-02-04 09:20:00|||||||||1
1738660840000|2025-02-04 09:20:40|6760.6|6745.6|6761.5|6746.5|6761.5|6746.5|6760.6|6745.6|0
1738660850000|2025-02-04 09:20:50|||||||||1
1738660860000|2025-02-04 09:21:00|||||||||2
1738660870000|2025-02-04 09:21:10|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|0
1738660900000|2025-02-04 09:21:40|6761.4|6746.4|6760.5|6745.5|6761.4|6746.4|6760.5|6745.5|2
1738660910000|2025-02-04 09:21:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|2
1738660920000|2025-02-04 09:22:00|6758|6743|6757.5|6742.5|6758.5|6743.5|6757.5|6742.5|3
1738660930000|2025-02-04 09:22:10|6759|6744|6759|6744|6759|6744|6759|6744|1
1738660940000|2025-02-04 09:22:20|6760|6745|6760|6745|6760|6745|6760|6745|1
1738660950000|2025-02-04 09:22:30|6759.5|6744.5|6759|6744|6759.5|6744.5|6758.9|6743.9|0
1738660960000|2025-02-04 09:22:40|6757.5|6742.5|6758|6743|6758|6743|6757.5|6742.5|0
1738660970000|2025-02-04 09:22:50|6758.5|6743.5|6758.4|6743.4|6758.5|6743.5|6758|6743|2
1738660980000|2025-02-04 09:23:00|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.4|6743.4|0
1738660990000|2025-02-04 09:23:10|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738661010000|2025-02-04 09:23:30|6758|6743|6758|6743|6758|6743|6758|6743|0
1738661020000|2025-02-04 09:23:40|6757.5|6742.5|6757.9|6742.9|6757.9|6742.9|6757.5|6742.5|0
1738661030000|2025-02-04 09:23:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|1
1738661050000|2025-02-04 09:24:10|6758.4|6743.4|6758|6743|6758.4|6743.4|6758|6743|0
1738661080000|2025-02-04 09:24:40|6757.5|6742.5|6759|6744|6759|6744|6757.5|6742.5|1
1738661090000|2025-02-04 09:24:50|||||||||1
1738661140000|2025-02-04 09:25:40|6758.5|6743.5|6758.9|6743.9|6758.9|6743.9|6758.5|6743.5|0
1738661150000|2025-02-04 09:25:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|1
1738661170000|2025-02-04 09:26:10|6760|6745|6760.9|6745.9|6760.9|6745.9|6760|6745|1
1738661190000|2025-02-04 09:26:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1738661200000|2025-02-04 09:26:40|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738661230000|2025-02-04 09:27:10|6759.5|6744.5|6760|6745|6760|6745|6759.5|6744.5|6
1738661260000|2025-02-04 09:27:40|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.5|6744.5|1
1738661280000|2025-02-04 09:28:00|6760.5|6745.5|6761.4|6746.4|6761.4|6746.4|6760.5|6745.5|0
1738661290000|2025-02-04 09:28:10|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738661310000|2025-02-04 09:28:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1738661320000|2025-02-04 09:28:40|6760.9|6745.9|6760.5|6745.5|6760.9|6745.9|6760.5|6745.5|0
1738661330000|2025-02-04 09:28:50|6762|6747|6761.9|6746.9|6762|6747|6761.9|6746.9|2
1738661340000|2025-02-04 09:29:00|6762|6747|6762|6747|6762|6747|6762|6747|0
1738661370000|2025-02-04 09:29:30|6760.7|6745.7|6760.5|6745.5|6760.7|6745.7|6760.5|6745.5|2
1738661380000|2025-02-04 09:29:40|6760.3|6745.3|6759.5|6744.5|6760.3|6745.3|6759.5|6744.5|0
1738661400000|2025-02-04 09:30:00|6761|6746|6760.5|6745.5|6761|6746|6760.4|6745.4|6
1738661420000|2025-02-04 09:30:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1738661430000|2025-02-04 09:30:30|6760|6745|6760|6745|6760|6745|6760|6745|0
1738661440000|2025-02-04 09:30:40|6759.5|6744.5|6760.5|6745.5|6760.5|6745.5|6759.5|6744.5|2
1738661460000|2025-02-04 09:31:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738661500000|2025-02-04 09:31:40|6761.3|6746.3|6759|6744|6761.3|6746.3|6759|6744|2
1738661530000|2025-02-04 09:32:10|6758.9|6743.9|6756.4|6741.4|6759|6744|6756.4|6741.4|5
1738661540000|2025-02-04 09:32:20|||||||||1
1738661560000|2025-02-04 09:32:40|6758|6743|6758|6743|6758|6743|6758|6743|1
1738661570000|2025-02-04 09:32:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|0
1738661610000|2025-02-04 09:33:30|6759|6744|6759|6744|6759|6744|6759|6744|0
1738661640000|2025-02-04 09:34:00|||||||||1
1738661700000|2025-02-04 09:35:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1738661710000|2025-02-04 09:35:10|6759|6744|6759|6744|6759|6744|6759|6744|4
1738661760000|2025-02-04 09:36:00|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738661780000|2025-02-04 09:36:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1738661800000|2025-02-04 09:36:40|||||||||1
1738661830000|2025-02-04 09:37:10|||||||||1
1738661870000|2025-02-04 09:37:50|6760.4|6745.4|6761|6746|6761.9|6746.9|6760.4|6745.4|3
1738661880000|2025-02-04 09:38:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1738661900000|2025-02-04 09:38:20|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|1
1738661910000|2025-02-04 09:38:30|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1738661960000|2025-02-04 09:39:20|6761.9|6746.9|6761|6746|6761.9|6746.9|6761|6746|1
1738661970000|2025-02-04 09:39:30|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1738662000000|2025-02-04 09:40:00|6760|6745|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|2
1738662010000|2025-02-04 09:40:10|6759.9|6744.9|6759.4|6744.4|6759.9|6744.9|6759.4|6744.4|1
1738662020000|2025-02-04 09:40:20|6759.5|6744.5|6760.4|6745.4|6760.9|6745.9|6759.5|6744.5|1
1738662030000|2025-02-04 09:40:30|6760.5|6745.5|6760.9|6745.9|6761.4|6746.4|6760.5|6745.5|0
1738662040000|2025-02-04 09:40:40|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|27
1738662060000|2025-02-04 09:41:00|||||||||1
1738662080000|2025-02-04 09:41:20|||||||||2
1738662100000|2025-02-04 09:41:40|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1738662120000|2025-02-04 09:42:00|6762|6747|6762|6747|6762|6747|6762|6747|1
1738662140000|2025-02-04 09:42:20|6764.5|6749.5|6764|6749|6764.5|6749.5|6764|6749|4
1738662150000|2025-02-04 09:42:30|6763.5|6748.5|6763.5|6748.5|6764.5|6749.5|6763.5|6748.5|2
1738662180000|2025-02-04 09:43:00|6763|6748|6763|6748|6763|6748|6763|6748|1
1738662200000|2025-02-04 09:43:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1738662210000|2025-02-04 09:43:30|||||||||1
1738662220000|2025-02-04 09:43:40|||||||||1
1738662230000|2025-02-04 09:43:50|||||||||2
1738662240000|2025-02-04 09:44:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1738662250000|2025-02-04 09:44:10|6765.3|6750.3|6765.7|6750.7|6765.7|6750.7|6765.3|6750.3|1
1738662260000|2025-02-04 09:44:20|6767|6752|6769.5|6754.5|6769.5|6754.5|6767|6752|3
1738662270000|2025-02-04 09:44:30|6771.3|6756.3|6772.5|6757.5|6772.5|6757.5|6771.3|6756.3|1
1738662280000|2025-02-04 09:44:40|6769.7|6754.7|6772.3|6757.3|6772.3|6757.3|6769.7|6754.7|5
1738662290000|2025-02-04 09:44:50|6772.5|6757.5|6772|6757|6772.5|6757.5|6772|6757|1
1738662300000|2025-02-04 09:45:00|6772.1|6757.1|6772|6757|6772.1|6757.1|6772|6757|1
1738662320000|2025-02-04 09:45:20|6773|6758|6772.5|6757.5|6773|6758|6772.5|6757.5|0
1738662330000|2025-02-04 09:45:30|6772|6757|6773|6758|6773|6758|6772|6757|3
1738662430000|2025-02-04 09:47:10|6773.5|6758.5|6775.5|6760.5|6775.5|6760.5|6773.5|6758.5|6
1738662440000|2025-02-04 09:47:20|6774|6759|6773.6|6758.6|6774|6759|6773|6758|2
1738662450000|2025-02-04 09:47:30|6773.5|6758.5|6774|6759|6774|6759|6773.1|6758.1|1
1738662460000|2025-02-04 09:47:40|6775|6760|6774.5|6759.5|6775|6760|6774.5|6759.5|0
1738662480000|2025-02-04 09:48:00|6773.5|6758.5|6773.5|6758.5|6773.6|6758.6|6773.5|6758.5|0
1738662490000|2025-02-04 09:48:10|6773.6|6758.6|6774.5|6759.5|6774.5|6759.5|6773.6|6758.6|1
1738662520000|2025-02-04 09:48:40|6776|6761|6775|6760|6776|6761|6775|6760|1
1738662560000|2025-02-04 09:49:20|6774.9|6759.9|6776.5|6761.5|6776.5|6761.5|6773.9|6758.9|5
1738662570000|2025-02-04 09:49:30|||||||||1
1738662580000|2025-02-04 09:49:40|6777|6762|6777|6762|6777|6762|6777|6762|1
1738662590000|2025-02-04 09:49:50|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|3
1738662610000|2025-02-04 09:50:10|||||||||1
1738662620000|2025-02-04 09:50:20|||||||||1
1738662630000|2025-02-04 09:50:30|6774.9|6759.9|6773.5|6758.5|6774.9|6759.9|6773.5|6758.5|1
1738662640000|2025-02-04 09:50:40|6773.1|6758.1|6774|6759|6774.6|6759.6|6773.1|6758.1|3
1738662650000|2025-02-04 09:50:50|6773.5|6758.5|6774|6759|6774|6759|6773.5|6758.5|0
1738662660000|2025-02-04 09:51:00|6774.1|6759.1|6774.5|6759.5|6774.5|6759.5|6774.1|6759.1|0
1738662670000|2025-02-04 09:51:10|||||||||1
1738662690000|2025-02-04 09:51:30|6776|6761|6776.5|6761.5|6776.5|6761.5|6775.5|6760.5|5
1738662710000|2025-02-04 09:51:50|6776|6761|6776|6761|6776|6761|6776|6761|1
1738662720000|2025-02-04 09:52:00|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1738662730000|2025-02-04 09:52:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1738662770000|2025-02-04 09:52:50|6776|6761|6776|6761|6776|6761|6776|6761|0
1738662780000|2025-02-04 09:53:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|3
1738662790000|2025-02-04 09:53:10|6775|6760|6775|6760|6775|6760|6775|6760|2
1738662800000|2025-02-04 09:53:20|||||||||6
1738662810000|2025-02-04 09:53:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|2
1738662820000|2025-02-04 09:53:40|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|1
1738662840000|2025-02-04 09:54:00|6775.6|6760.6|6776.6|6761.6|6776.6|6761.6|6775.6|6760.6|1
1738662850000|2025-02-04 09:54:10|6777|6762|6777.1|6762.1|6777.1|6762.1|6777|6762|3
1738662860000|2025-02-04 09:54:20|||||||||1
1738662870000|2025-02-04 09:54:30|||||||||1
1738662880000|2025-02-04 09:54:40|6775.6|6760.6|6776.6|6761.6|6776.6|6761.6|6775.6|6760.6|2
1738662890000|2025-02-04 09:54:50|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1738662910000|2025-02-04 09:55:10|||||||||2
1738662920000|2025-02-04 09:55:20|||||||||1
1738662930000|2025-02-04 09:55:30|6776.6|6761.6|6777.1|6762.1|6777.1|6762.1|6776.6|6761.6|3
1738662940000|2025-02-04 09:55:40|6776.5|6761.5|6776.1|6761.1|6776.5|6761.5|6775.1|6760.1|3
1738662970000|2025-02-04 09:56:10|6777|6762|6777|6762|6777|6762|6777|6762|0
1738662990000|2025-02-04 09:56:30|6777.4|6762.4|6775.6|6760.6|6777.4|6762.4|6775.5|6760.5|3
1738663000000|2025-02-04 09:56:40|6776.6|6761.6|6777|6762|6777|6762|6776.6|6761.6|1
1738663040000|2025-02-04 09:57:20|6776.9|6761.9|6775.6|6760.6|6776.9|6761.9|6775.6|6760.6|3
1738663050000|2025-02-04 09:57:30|6773.8|6758.8|6772.4|6757.4|6773.8|6758.8|6771.9|6756.9|12
1738663060000|2025-02-04 09:57:40|6772.5|6757.5|6774.5|6759.5|6774.5|6759.5|6772.5|6757.5|11
1738663100000|2025-02-04 09:58:20|6774|6759|6774|6759|6774|6759|6774|6759|0
1738663110000|2025-02-04 09:58:30|6772.3|6757.3|6772.1|6757.1|6772.3|6757.3|6772|6757|1
1738663160000|2025-02-04 09:59:20|||||||||1
1738663170000|2025-02-04 09:59:30|6772|6757|6772|6757|6772|6757|6772|6757|0
1738663200000|2025-02-04 10:00:00|||||||||1
1738663230000|2025-02-04 10:00:30|6771.5|6756.5|6771.6|6756.6|6771.6|6756.6|6771.5|6756.5|1
1738663240000|2025-02-04 10:00:40|6770.3|6755.3|6771.5|6756.5|6771.5|6756.5|6769.9|6754.9|6
1738663250000|2025-02-04 10:00:50|6772|6757|6771.9|6756.9|6772|6757|6771.9|6756.9|1
1738663260000|2025-02-04 10:01:00|6771.1|6756.1|6772.1|6757.1|6772.1|6757.1|6771.1|6756.1|0
1738663290000|2025-02-04 10:01:30|6772|6757|6772|6757|6772|6757|6772|6757|0
1738663310000|2025-02-04 10:01:50|6770|6755|6770|6755|6770|6755|6770|6755|1
1738663320000|2025-02-04 10:02:00|6770.8|6755.8|6770.9|6755.9|6771.1|6756.1|6770.8|6755.8|1
1738663330000|2025-02-04 10:02:10|6770.1|6755.1|6771.1|6756.1|6771.1|6756.1|6770|6755|1
1738663340000|2025-02-04 10:02:20|6771.5|6756.5|6773.1|6758.1|6773.1|6758.1|6771.5|6756.5|1
1738663380000|2025-02-04 10:03:00|6773.9|6758.9|6775.1|6760.1|6776|6761|6773.9|6758.9|1
1738663410000|2025-02-04 10:03:30|6775|6760|6775|6760|6775|6760|6775|6760|1
1738663470000|2025-02-04 10:04:30|6774.9|6759.9|6775|6760|6775|6760|6774.9|6759.9|1
1738663490000|2025-02-04 10:04:50|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1738663510000|2025-02-04 10:05:10|6775|6760|6775|6760|6775|6760|6775|6760|0
1738663560000|2025-02-04 10:06:00|6774.6|6759.6|6771.9|6756.9|6774.6|6759.6|6771.9|6756.9|5
1738663580000|2025-02-04 10:06:20|6772|6757|6772|6757|6772|6757|6772|6757|0
1738663590000|2025-02-04 10:06:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1738663600000|2025-02-04 10:06:40|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1738663610000|2025-02-04 10:06:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|1
1738663640000|2025-02-04 10:07:20|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1738663700000|2025-02-04 10:08:20|||||||||5
1738663710000|2025-02-04 10:08:30|6772.7|6757.7|6773.5|6758.5|6773.5|6758.5|6772.7|6757.7|1
1738663730000|2025-02-04 10:08:50|6773.4|6758.4|6772.9|6757.9|6773.4|6758.4|6772.4|6757.4|1
1738663740000|2025-02-04 10:09:00|6772.8|6757.8|6771.9|6756.9|6772.8|6757.8|6771.9|6756.9|0
1738663770000|2025-02-04 10:09:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|0
1738663800000|2025-02-04 10:10:00|6771.9|6756.9|6771.4|6756.4|6771.9|6756.9|6771.4|6756.4|0
1738663810000|2025-02-04 10:10:10|6770.9|6755.9|6771|6756|6771|6756|6770.9|6755.9|1
1738663830000|2025-02-04 10:10:30|6770.9|6755.9|6771|6756|6771|6756|6770.5|6755.5|6
1738663870000|2025-02-04 10:11:10|6770.7|6755.7|6768.1|6753.1|6770.7|6755.7|6768.1|6753.1|6
1738663880000|2025-02-04 10:11:20|6768|6753|6768|6753|6768|6753|6768|6753|1
1738663910000|2025-02-04 10:11:50|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1738663940000|2025-02-04 10:12:20|6768.9|6753.9|6769.1|6754.1|6769.1|6754.1|6768.9|6753.9|1
1738663950000|2025-02-04 10:12:30|6769.2|6754.2|6770|6755|6770.5|6755.5|6769.2|6754.2|1
1738663960000|2025-02-04 10:12:40|6770.1|6755.1|6770.5|6755.5|6770.5|6755.5|6770.1|6755.1|1
1738663980000|2025-02-04 10:13:00|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|1
1738663990000|2025-02-04 10:13:10|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1738664000000|2025-02-04 10:13:20|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|1
1738664010000|2025-02-04 10:13:30|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|0
1738664040000|2025-02-04 10:14:00|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1738664060000|2025-02-04 10:14:20|6770.6|6755.6|6771.1|6756.1|6771.1|6756.1|6770.6|6755.6|1
1738664070000|2025-02-04 10:14:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|1
1738664080000|2025-02-04 10:14:40|6770.5|6755.5|6769.5|6754.5|6770.5|6755.5|6769.4|6754.4|1
1738664090000|2025-02-04 10:14:50|6769.6|6754.6|6769.5|6754.5|6769.6|6754.6|6769.5|6754.5|0
1738664110000|2025-02-04 10:15:10|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1738664120000|2025-02-04 10:15:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1738664130000|2025-02-04 10:15:30|6769|6754|6769|6754|6769|6754|6769|6754|0
1738664160000|2025-02-04 10:16:00|6768.9|6753.9|6769.4|6754.4|6769.4|6754.4|6768.5|6753.5|2
1738664170000|2025-02-04 10:16:10|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1738664180000|2025-02-04 10:16:20|6768.6|6753.6|6768.5|6753.5|6768.6|6753.6|6768.5|6753.5|1
1738664190000|2025-02-04 10:16:30|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.5|6753.5|0
1738664200000|2025-02-04 10:16:40|6767|6752|6766.9|6751.9|6767|6752|6766.9|6751.9|2
1738664210000|2025-02-04 10:16:50|6767.1|6752.1|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|0
1738664230000|2025-02-04 10:17:10|6768.4|6753.4|6768|6753|6768.5|6753.5|6768|6753|0
1738664270000|2025-02-04 10:17:50|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1738664290000|2025-02-04 10:18:10|||||||||1
1738664300000|2025-02-04 10:18:20|6768|6753|6767.9|6752.9|6768|6753|6767.9|6752.9|2
1738664320000|2025-02-04 10:18:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1738664330000|2025-02-04 10:18:50|6767.4|6752.4|6767.6|6752.6|6767.6|6752.6|6767.4|6752.4|2
1738664340000|2025-02-04 10:19:00|6767.5|6752.5|6767.6|6752.6|6767.6|6752.6|6767.5|6752.5|1
1738664370000|2025-02-04 10:19:30|6768|6753|6768|6753|6768|6753|6768|6753|0
1738664380000|2025-02-04 10:19:40|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1738664400000|2025-02-04 10:20:00|6768.9|6753.9|6769|6754|6769|6754|6768.9|6753.9|1
1738664410000|2025-02-04 10:20:10|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|0
1738664420000|2025-02-04 10:20:20|||||||||1
1738664450000|2025-02-04 10:20:50|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1738664500000|2025-02-04 10:21:40|6767.4|6752.4|6766.9|6751.9|6767.4|6752.4|6766.9|6751.9|4
1738664520000|2025-02-04 10:22:00|6766|6751|6766|6751|6766|6751|6766|6751|0
1738664560000|2025-02-04 10:22:40|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738664580000|2025-02-04 10:23:00|||||||||1
1738664610000|2025-02-04 10:23:30|6765.6|6750.6|6762.9|6747.9|6765.6|6750.6|6762.9|6747.9|4
1738664620000|2025-02-04 10:23:40|6762.4|6747.4|6764.5|6749.5|6764.5|6749.5|6762.4|6747.4|1
1738664630000|2025-02-04 10:23:50|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|2
1738664640000|2025-02-04 10:24:00|6763.6|6748.6|6762.5|6747.5|6763.6|6748.6|6762.5|6747.5|0
1738664660000|2025-02-04 10:24:20|6763|6748|6763|6748|6763|6748|6763|6748|0
1738664690000|2025-02-04 10:24:50|6763.4|6748.4|6763.6|6748.6|6764.1|6749.1|6763.4|6748.4|5
1738664700000|2025-02-04 10:25:00|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1738664710000|2025-02-04 10:25:10|6766|6751|6766.6|6751.6|6766.6|6751.6|6766|6751|3
1738664730000|2025-02-04 10:25:30|6767|6752|6767.1|6752.1|6767.1|6752.1|6767|6752|1
1738664780000|2025-02-04 10:26:20|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|0
1738664840000|2025-02-04 10:27:20|6766.4|6751.4|6765|6750|6766.4|6751.4|6765|6750|6
1738664870000|2025-02-04 10:27:50|6765.1|6750.1|6766.5|6751.5|6766.5|6751.5|6765.1|6750.1|1
1738664880000|2025-02-04 10:28:00|6766.4|6751.4|6765.9|6750.9|6766.4|6751.4|6765.9|6750.9|0
1738664890000|2025-02-04 10:28:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1738664900000|2025-02-04 10:28:20|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738664930000|2025-02-04 10:28:50|6766|6751|6765.9|6750.9|6766|6751|6765.9|6750.9|0
1738664960000|2025-02-04 10:29:20|6765|6750|6765|6750|6765|6750|6765|6750|0
1738665000000|2025-02-04 10:30:00|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1738665010000|2025-02-04 10:30:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738665030000|2025-02-04 10:30:30|6766|6751|6766|6751|6766|6751|6766|6751|2
1738665100000|2025-02-04 10:31:40|6765.1|6750.1|6763.9|6748.9|6765.1|6750.1|6763.9|6748.9|1
1738665110000|2025-02-04 10:31:50|||||||||1
1738665130000|2025-02-04 10:32:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1738665160000|2025-02-04 10:32:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1738665180000|2025-02-04 10:33:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1738665190000|2025-02-04 10:33:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1738665270000|2025-02-04 10:34:30|||||||||1
1738665300000|2025-02-04 10:35:00|6763.7|6748.7|6765|6750|6765|6750|6763.7|6748.7|4
1738665330000|2025-02-04 10:35:30|6765.1|6750.1|6764.5|6749.5|6765.5|6750.5|6764.5|6749.5|2
1738665380000|2025-02-04 10:36:20|6763.4|6748.4|6763.5|6748.5|6763.5|6748.5|6763.4|6748.4|3
1738665390000|2025-02-04 10:36:30|6763.4|6748.4|6764.5|6749.5|6764.5|6749.5|6762.9|6747.9|1
1738665400000|2025-02-04 10:36:40|6765.2|6750.2|6765.9|6750.9|6765.9|6750.9|6765.2|6750.2|2
1738665410000|2025-02-04 10:36:50|6766|6751|6765|6750|6766|6751|6765|6750|0
1738665420000|2025-02-04 10:37:00|6765.2|6750.2|6766|6751|6766|6751|6765.2|6750.2|0
1738665430000|2025-02-04 10:37:10|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738665450000|2025-02-04 10:37:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|2
1738665460000|2025-02-04 10:37:40|6765|6750|6765|6750|6765|6750|6765|6750|0
1738665500000|2025-02-04 10:38:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1738665520000|2025-02-04 10:38:40|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|4
1738665530000|2025-02-04 10:38:50|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|1
1738665540000|2025-02-04 10:39:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1738665550000|2025-02-04 10:39:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1738665570000|2025-02-04 10:39:30|6763.9|6748.9|6764|6749|6764|6749|6763.9|6748.9|0
1738665580000|2025-02-04 10:39:40|6763.9|6748.9|6763.9|6748.9|6764|6749|6763.9|6748.9|0
1738665590000|2025-02-04 10:39:50|6764|6749|6763.9|6748.9|6764|6749|6763.9|6748.9|0
1738665600000|2025-02-04 10:40:00|6764|6749|6763.9|6748.9|6764|6749|6763.9|6748.9|0
1738665620000|2025-02-04 10:40:20|6763|6748|6762.6|6747.6|6763|6748|6762.5|6747.5|0
1738665640000|2025-02-04 10:40:40|6763|6748|6763|6748|6763|6748|6763|6748|0
1738665690000|2025-02-04 10:41:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|2
1738665730000|2025-02-04 10:42:10|6762.6|6747.6|6763|6748|6763|6748|6762.6|6747.6|2
1738665740000|2025-02-04 10:42:20|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|0
1738665780000|2025-02-04 10:43:00|6763.3|6748.3|6762|6747|6763.3|6748.3|6762|6747|6
1738665790000|2025-02-04 10:43:10|6761|6746|6760.5|6745.5|6761|6746|6760.5|6745.5|1
1738665800000|2025-02-04 10:43:20|6761.2|6746.2|6763|6748|6763|6748|6761.2|6746.2|2
1738665820000|2025-02-04 10:43:40|6762.8|6747.8|6762|6747|6762.8|6747.8|6762|6747|0
1738665850000|2025-02-04 10:44:10|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1738665890000|2025-02-04 10:44:50|||||||||1
1738665900000|2025-02-04 10:45:00|6761|6746|6761|6746|6761|6746|6761|6746|0
1738665920000|2025-02-04 10:45:20|6760|6745|6760|6745|6760|6745|6760|6745|4
1738665960000|2025-02-04 10:46:00|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760|6745|1
1738665970000|2025-02-04 10:46:10|6760|6745|6760|6745|6760|6745|6760|6745|2
1738666030000|2025-02-04 10:47:10|6759.5|6744.5|6759.2|6744.2|6759.5|6744.5|6759.2|6744.2|6
1738666040000|2025-02-04 10:47:20|6759|6744|6757.4|6742.4|6759|6744|6756.4|6741.4|3
1738666050000|2025-02-04 10:47:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|2
1738666080000|2025-02-04 10:48:00|6758|6743|6758|6743|6758|6743|6758|6743|0
1738666120000|2025-02-04 10:48:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|1
1738666140000|2025-02-04 10:49:00|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738666160000|2025-02-04 10:49:20|||||||||1
1738666210000|2025-02-04 10:50:10|6757.9|6742.9|6758|6743|6758|6743|6757.9|6742.9|0
1738666220000|2025-02-04 10:50:20|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|2
1738666240000|2025-02-04 10:50:40|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738666250000|2025-02-04 10:50:50|6757.5|6742.5|6758|6743|6758|6743|6757.5|6742.5|1
1738666260000|2025-02-04 10:51:00|6757.8|6742.8|6758|6743|6758|6743|6756.9|6741.9|3
1738666300000|2025-02-04 10:51:40|||||||||1
1738666360000|2025-02-04 10:52:40|||||||||2
1738666380000|2025-02-04 10:53:00|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|2
1738666400000|2025-02-04 10:53:20|6757.4|6742.4|6756.5|6741.5|6757.4|6742.4|6756.5|6741.5|1
1738666410000|2025-02-04 10:53:30|6756.4|6741.4|6756|6741|6756.4|6741.4|6756|6741|2
1738666420000|2025-02-04 10:53:40|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|0
1738666440000|2025-02-04 10:54:00|6756|6741|6758|6743|6758|6743|6756|6741|11
1738666470000|2025-02-04 10:54:30|||||||||1
1738666480000|2025-02-04 10:54:40|6758.5|6743.5|6759|6744|6759|6744|6758.5|6743.5|0
1738666510000|2025-02-04 10:55:10|6757.2|6742.2|6757.5|6742.5|6757.5|6742.5|6756.9|6741.9|10
1738666520000|2025-02-04 10:55:20|6756.6|6741.6|6755.5|6740.5|6758|6743|6753.4|6738.4|5
1738666530000|2025-02-04 10:55:30|6756.4|6741.4|6756.5|6741.5|6756.5|6741.5|6756.4|6741.4|1
1738666540000|2025-02-04 10:55:40|6757|6742|6757.5|6742.5|6757.5|6742.5|6757|6742|0
1738666550000|2025-02-04 10:55:50|6758|6743|6757.5|6742.5|6758|6743|6757.5|6742.5|0
1738666570000|2025-02-04 10:56:10|6758|6743|6758|6743|6758|6743|6758|6743|0
1738666580000|2025-02-04 10:56:20|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|1
1738666590000|2025-02-04 10:56:30|6757.5|6742.5|6758|6743|6758|6743|6757.5|6742.5|1
1738666600000|2025-02-04 10:56:40|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738666650000|2025-02-04 10:57:30|6758|6743|6758|6743|6758|6743|6758|6743|0
1738666680000|2025-02-04 10:58:00|6757.5|6742.5|6757|6742|6757.5|6742.5|6757|6742|2
1738666690000|2025-02-04 10:58:10|||||||||1
1738666750000|2025-02-04 10:59:10|||||||||2
1738666860000|2025-02-04 11:01:00|||||||||1
1738666900000|2025-02-04 11:01:40|6759.2|6744.2|6758.5|6743.5|6759.2|6744.2|6758.5|6743.5|29
1738666910000|2025-02-04 11:01:50|6759|6744|6759|6744|6759|6744|6759|6744|0
1738667000000|2025-02-04 11:03:20|||||||||2
1738667040000|2025-02-04 11:04:00|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|2
1738667060000|2025-02-04 11:04:20|6757.4|6742.4|6758|6743|6758|6743|6757.4|6742.4|2
1738667150000|2025-02-04 11:05:50|||||||||1
1738667160000|2025-02-04 11:06:00|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|0
1738667190000|2025-02-04 11:06:30|||||||||1
1738667200000|2025-02-04 11:06:40|6759|6744|6759|6744|6759|6744|6759|6744|1
1738667270000|2025-02-04 11:07:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1738667280000|2025-02-04 11:08:00|6759|6744|6759|6744|6759|6744|6759|6744|1
1738667290000|2025-02-04 11:08:10|6759.5|6744.5|6759|6744|6759.5|6744.5|6759|6744|1
1738667350000|2025-02-04 11:09:10|||||||||1
1738667380000|2025-02-04 11:09:40|6758|6743|6757.5|6742.5|6758|6743|6757.5|6742.5|17
1738667400000|2025-02-04 11:10:00|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|10
1738667410000|2025-02-04 11:10:10|6757|6742|6757|6742|6757|6742|6757|6742|0
1738667420000|2025-02-04 11:10:20|||||||||10
1738667430000|2025-02-04 11:10:30|||||||||15
1738667440000|2025-02-04 11:10:40|||||||||5
1738667520000|2025-02-04 11:12:00|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738667530000|2025-02-04 11:12:10|6757|6742|6757|6742|6757|6742|6757|6742|0
1738667580000|2025-02-04 11:13:00|||||||||1
1738667650000|2025-02-04 11:14:10|6756|6741|6753.5|6738.5|6756|6741|6753.5|6738.5|23
1738667660000|2025-02-04 11:14:20|6752.9|6737.9|6755|6740|6755|6740|6752.4|6737.4|3
1738667670000|2025-02-04 11:14:30|6755.1|6740.1|6756.5|6741.5|6756.5|6741.5|6755.1|6740.1|1
1738667690000|2025-02-04 11:14:50|6757|6742|6757|6742|6757|6742|6757|6742|0
1738667730000|2025-02-04 11:15:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|1
1738667740000|2025-02-04 11:15:40|6757|6742|6757|6742|6757|6742|6757|6742|0
1738667760000|2025-02-04 11:16:00|||||||||1
1738667820000|2025-02-04 11:17:00|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738667850000|2025-02-04 11:17:30|||||||||1
1738667860000|2025-02-04 11:17:40|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738667870000|2025-02-04 11:17:50|6756|6741|6756|6741|6756|6741|6756|6741|8
1738667880000|2025-02-04 11:18:00|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|0
1738667890000|2025-02-04 11:18:10|6756|6741|6757|6742|6758|6743|6756|6741|8
1738667910000|2025-02-04 11:18:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738667920000|2025-02-04 11:18:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|1
1738667950000|2025-02-04 11:19:10|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738667970000|2025-02-04 11:19:30|6758|6743|6758.5|6743.5|6758.5|6743.5|6758|6743|1
1738667980000|2025-02-04 11:19:40|6759|6744|6759|6744|6759|6744|6759|6744|1
1738668000000|2025-02-04 11:20:00|6759.1|6744.1|6760.5|6745.5|6760.5|6745.5|6759.1|6744.1|1
1738668010000|2025-02-04 11:20:10|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|3
1738668020000|2025-02-04 11:20:20|||||||||1
1738668090000|2025-02-04 11:21:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738668100000|2025-02-04 11:21:40|6762|6747|6762.5|6747.5|6762.5|6747.5|6762|6747|2
1738668120000|2025-02-04 11:22:00|6763|6748|6763|6748|6763|6748|6763|6748|0
1738668150000|2025-02-04 11:22:30|6765.7|6750.7|6766.2|6751.2|6766.2|6751.2|6765.7|6750.7|152
1738668160000|2025-02-04 11:22:40|||||||||1
1738668170000|2025-02-04 11:22:50|6766.3|6751.3|6766.7|6751.7|6766.7|6751.7|6766.3|6751.3|0
1738668180000|2025-02-04 11:23:00|6766.2|6751.2|6765.1|6750.1|6766.2|6751.2|6765.1|6750.1|3
1738668190000|2025-02-04 11:23:10|6765.6|6750.6|6766.6|6751.6|6766.6|6751.6|6765.6|6750.6|0
1738668200000|2025-02-04 11:23:20|||||||||3
1738668210000|2025-02-04 11:23:30|6765.6|6750.6|6764.6|6749.6|6765.6|6750.6|6764.6|6749.6|6
1738668220000|2025-02-04 11:23:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|7
1738668230000|2025-02-04 11:23:50|6764.7|6749.7|6765.1|6750.1|6765.6|6750.6|6764.7|6749.7|6
1738668280000|2025-02-04 11:24:40|||||||||1
1738668300000|2025-02-04 11:25:00|6765.6|6750.6|6766.1|6751.1|6766.2|6751.2|6765.6|6750.6|4
1738668310000|2025-02-04 11:25:10|6765|6750|6763.6|6748.6|6765|6750|6763.6|6748.6|2
1738668320000|2025-02-04 11:25:20|6764|6749|6764|6749|6764|6749|6764|6749|2
1738668330000|2025-02-04 11:25:30|6763.6|6748.6|6764.7|6749.7|6764.7|6749.7|6763.6|6748.6|3
1738668340000|2025-02-04 11:25:40|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738668350000|2025-02-04 11:25:50|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738668360000|2025-02-04 11:26:00|6764.6|6749.6|6765.6|6750.6|6765.6|6750.6|6764.6|6749.6|1
1738668380000|2025-02-04 11:26:20|6766|6751|6766.1|6751.1|6766.1|6751.1|6766|6751|1
1738668400000|2025-02-04 11:26:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1738668470000|2025-02-04 11:27:50|6766.1|6751.1|6766.6|6751.6|6766.6|6751.6|6766.1|6751.1|1
1738668480000|2025-02-04 11:28:00|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.1|6751.1|0
1738668510000|2025-02-04 11:28:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|3
1738668520000|2025-02-04 11:28:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6765.6|6750.6|8
1738668540000|2025-02-04 11:29:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|1
1738668560000|2025-02-04 11:29:20|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|1
1738668570000|2025-02-04 11:29:30|6762.8|6747.8|6762.6|6747.6|6762.8|6747.8|6762.6|6747.6|3
1738668580000|2025-02-04 11:29:40|6762.7|6747.7|6763.6|6748.6|6764.1|6749.1|6762.7|6747.7|0
1738668590000|2025-02-04 11:29:50|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738668600000|2025-02-04 11:30:00|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763|6748|5
1738668640000|2025-02-04 11:30:40|6764.5|6749.5|6765.1|6750.1|6765.1|6750.1|6764.5|6749.5|2
1738668650000|2025-02-04 11:30:50|6764.6|6749.6|6766.1|6751.1|6766.1|6751.1|6764.6|6749.6|9
1738668660000|2025-02-04 11:31:00|6765.5|6750.5|6765.6|6750.6|6765.6|6750.6|6765.5|6750.5|1
1738668670000|2025-02-04 11:31:10|6765.1|6750.1|6765.6|6750.6|6765.6|6750.6|6765.1|6750.1|0
1738668730000|2025-02-04 11:32:10|6765.5|6750.5|6764.6|6749.6|6765.5|6750.5|6764.6|6749.6|0
1738668800000|2025-02-04 11:33:20|6763.6|6748.6|6762.5|6747.5|6763.6|6748.6|6762.5|6747.5|6
1738668820000|2025-02-04 11:33:40|6762.6|6747.6|6762.7|6747.7|6762.7|6747.7|6762.6|6747.6|1
1738668850000|2025-02-04 11:34:10|6762.8|6747.8|6763.7|6748.7|6763.7|6748.7|6762.8|6747.8|0
1738668870000|2025-02-04 11:34:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1738668910000|2025-02-04 11:35:10|||||||||1
1738668950000|2025-02-04 11:35:50|||||||||1
1738668960000|2025-02-04 11:36:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1738669020000|2025-02-04 11:37:00|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|5
1738669030000|2025-02-04 11:37:10|6764.7|6749.7|6765.6|6750.6|6766.1|6751.1|6764.7|6749.7|3
1738669050000|2025-02-04 11:37:30|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|3
1738669100000|2025-02-04 11:38:20|6765.2|6750.2|6765.6|6750.6|6766.1|6751.1|6765.2|6750.2|9
1738669120000|2025-02-04 11:38:40|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6
1738669180000|2025-02-04 11:39:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1738669200000|2025-02-04 11:40:00|||||||||1
1738669250000|2025-02-04 11:40:50|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|6766.2|6751.2|3
1738669270000|2025-02-04 11:41:10|||||||||31
1738669280000|2025-02-04 11:41:20|6766.3|6751.3|6766.7|6751.7|6766.7|6751.7|6766.3|6751.3|0
1738669300000|2025-02-04 11:41:40|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|24
1738669330000|2025-02-04 11:42:10|||||||||6
1738669340000|2025-02-04 11:42:20|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.3|6747.3|2
1738669360000|2025-02-04 11:42:40|6761.3|6746.3|6760.3|6745.3|6761.3|6746.3|6760.3|6745.3|13
1738669370000|2025-02-04 11:42:50|6760.4|6745.4|6760.8|6745.8|6760.8|6745.8|6760.4|6745.4|0
1738669380000|2025-02-04 11:43:00|6762.9|6747.9|6762.8|6747.8|6763.3|6748.3|6762.8|6747.8|12
1738669390000|2025-02-04 11:43:10|6763.3|6748.3|6762.8|6747.8|6763.3|6748.3|6762.8|6747.8|0
1738669400000|2025-02-04 11:43:20|6762.2|6747.2|6762.1|6747.1|6762.2|6747.2|6762.1|6747.1|3
1738669410000|2025-02-04 11:43:30|6761.7|6746.7|6760.2|6745.2|6761.7|6746.7|6760.2|6745.2|4
1738669440000|2025-02-04 11:44:00|6759.9|6744.9|6757.6|6742.6|6759.9|6744.9|6757.6|6742.6|3
1738669460000|2025-02-04 11:44:20|6757.2|6742.2|6755.6|6740.6|6757.2|6742.2|6755.6|6740.6|3
1738669470000|2025-02-04 11:44:30|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1738669490000|2025-02-04 11:44:50|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738669510000|2025-02-04 11:45:10|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1738669530000|2025-02-04 11:45:30|6755.1|6740.1|6753.6|6738.6|6755.2|6740.2|6753.6|6738.6|4
1738669550000|2025-02-04 11:45:50|6754.1|6739.1|6754.2|6739.2|6754.2|6739.2|6754.1|6739.1|1
1738669600000|2025-02-04 11:46:40|6753.1|6738.1|6751.7|6736.7|6753.1|6738.1|6751.7|6736.7|9
1738669610000|2025-02-04 11:46:50|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|0
1738669630000|2025-02-04 11:47:10|6751.8|6736.8|6752.2|6737.2|6752.2|6737.2|6751.8|6736.8|2
1738669650000|2025-02-04 11:47:30|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|2
1738669660000|2025-02-04 11:47:40|6753.5|6738.5|6752.6|6737.6|6753.5|6738.5|6752.6|6737.6|4
1738669670000|2025-02-04 11:47:50|||||||||1
1738669690000|2025-02-04 11:48:10|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|0
1738669750000|2025-02-04 11:49:10|6752.1|6737.1|6751.1|6736.1|6752.2|6737.2|6751.1|6736.1|3
1738669760000|2025-02-04 11:49:20|6750.7|6735.7|6750.1|6735.1|6750.7|6735.7|6749.1|6734.1|2
1738669780000|2025-02-04 11:49:40|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|2
1738669800000|2025-02-04 11:50:00|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|1
1738669820000|2025-02-04 11:50:20|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|5
1738669830000|2025-02-04 11:50:30|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|1
1738669870000|2025-02-04 11:51:10|6749.3|6734.3|6749.6|6734.6|6749.7|6734.7|6749.3|6734.3|2
1738669890000|2025-02-04 11:51:30|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1738669930000|2025-02-04 11:52:10|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6751.6|6736.6|3
1738669940000|2025-02-04 11:52:20|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|3
1738669970000|2025-02-04 11:52:50|6754.7|6739.7|6755.6|6740.6|6755.6|6740.6|6754.7|6739.7|1
1738669980000|2025-02-04 11:53:00|6755.7|6740.7|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|1
1738669990000|2025-02-04 11:53:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1738670000000|2025-02-04 11:53:20|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1738670100000|2025-02-04 11:55:00|6756.1|6741.1|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|0
1738670220000|2025-02-04 11:57:00|6758.6|6743.6|6759.2|6744.2|6759.7|6744.7|6758.6|6743.6|5
1738670230000|2025-02-04 11:57:10|6759.1|6744.1|6760.6|6745.6|6760.6|6745.6|6759.1|6744.1|0
1738670240000|2025-02-04 11:57:20|6760.7|6745.7|6759.6|6744.6|6760.7|6745.7|6759.6|6744.6|1
1738670260000|2025-02-04 11:57:40|||||||||1
1738670350000|2025-02-04 11:59:10|6758.3|6743.3|6758.7|6743.7|6759.1|6744.1|6758.2|6743.2|3
1738670360000|2025-02-04 11:59:20|6757.8|6742.8|6757.6|6742.6|6757.8|6742.8|6757.2|6742.2|1
1738670370000|2025-02-04 11:59:30|6757.2|6742.2|6760.7|6745.7|6760.7|6745.7|6757.2|6742.2|1
1738670380000|2025-02-04 11:59:40|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1738670400000|2025-02-04 12:00:00|6761.5|6746.5|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|1
1738670410000|2025-02-04 12:00:10|6761.9|6746.9|6766.2|6751.2|6766.7|6751.7|6761.9|6746.9|4
1738670420000|2025-02-04 12:00:20|6766.3|6751.3|6766.7|6751.7|6766.7|6751.7|6766.3|6751.3|1
1738670430000|2025-02-04 12:00:30|6766.3|6751.3|6765.8|6750.8|6766.3|6751.3|6765.7|6750.7|1
1738670450000|2025-02-04 12:00:50|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1738670470000|2025-02-04 12:01:10|6766.2|6751.2|6765.8|6750.8|6766.2|6751.2|6765.8|6750.8|1
1738670480000|2025-02-04 12:01:20|6765.4|6750.4|6764.4|6749.4|6765.4|6750.4|6764.4|6749.4|5
1738670490000|2025-02-04 12:01:30|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|6765.2|6750.2|0
1738670500000|2025-02-04 12:01:40|6765.1|6750.1|6764.2|6749.2|6765.1|6750.1|6764.2|6749.2|0
1738670520000|2025-02-04 12:02:00|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738670540000|2025-02-04 12:02:20|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|6764.2|6749.2|4
1738670570000|2025-02-04 12:02:50|||||||||1
1738670580000|2025-02-04 12:03:00|||||||||1
1738670600000|2025-02-04 12:03:20|||||||||1
1738670610000|2025-02-04 12:03:30|||||||||3
1738670630000|2025-02-04 12:03:50|6762.5|6747.5|6762.7|6747.7|6762.7|6747.7|6761.6|6746.6|8
1738670640000|2025-02-04 12:04:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1738670650000|2025-02-04 12:04:10|6763.7|6748.7|6763.2|6748.2|6763.7|6748.7|6763.2|6748.2|1
1738670660000|2025-02-04 12:04:20|6763.1|6748.1|6763.2|6748.2|6763.7|6748.7|6763.1|6748.1|0
1738670670000|2025-02-04 12:04:30|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1738670680000|2025-02-04 12:04:40|6762.7|6747.7|6761.7|6746.7|6762.7|6747.7|6761.7|6746.7|4
1738670690000|2025-02-04 12:04:50|6761|6746|6761.1|6746.1|6761.1|6746.1|6761|6746|3
1738670700000|2025-02-04 12:05:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1738670780000|2025-02-04 12:06:20|6760.5|6745.5|6758.7|6743.7|6760.5|6745.5|6758.2|6743.2|6
1738670790000|2025-02-04 12:06:30|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1738670800000|2025-02-04 12:06:40|6758.5|6743.5|6759.7|6744.7|6759.7|6744.7|6758.5|6743.5|1
1738670830000|2025-02-04 12:07:10|6760.2|6745.2|6760.6|6745.6|6760.6|6745.6|6760.2|6745.2|0
1738670840000|2025-02-04 12:07:20|6761|6746|6761.1|6746.1|6761.1|6746.1|6761|6746|3
1738670850000|2025-02-04 12:07:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1738670860000|2025-02-04 12:07:40|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1738670870000|2025-02-04 12:07:50|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|1
1738670880000|2025-02-04 12:08:00|6759.1|6744.1|6759.2|6744.2|6759.2|6744.2|6759.1|6744.1|5
1738670890000|2025-02-04 12:08:10|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1738670910000|2025-02-04 12:08:30|6760|6745|6759.6|6744.6|6760|6745|6759.6|6744.6|0
1738670920000|2025-02-04 12:08:40|6762.6|6747.6|6761.7|6746.7|6762.7|6747.7|6761.7|6746.7|9
1738670940000|2025-02-04 12:09:00|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|0
1738670950000|2025-02-04 12:09:10|6762.3|6747.3|6762.7|6747.7|6762.7|6747.7|6762.3|6747.3|0
1738670960000|2025-02-04 12:09:20|6762.6|6747.6|6762.7|6747.7|6762.7|6747.7|6762.6|6747.6|0
1738670970000|2025-02-04 12:09:30|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1738670980000|2025-02-04 12:09:40|6762.5|6747.5|6762.5|6747.5|6762.6|6747.6|6762.5|6747.5|0
1738671000000|2025-02-04 12:10:00|6762.1|6747.1|6762.6|6747.6|6762.6|6747.6|6762|6747|1
1738671010000|2025-02-04 12:10:10|6763|6748|6763|6748|6763|6748|6763|6748|0
1738671020000|2025-02-04 12:10:20|6763.7|6748.7|6764|6749|6764.5|6749.5|6763.7|6748.7|1
1738671040000|2025-02-04 12:10:40|6764.1|6749.1|6764|6749|6764.1|6749.1|6764|6749|0
1738671050000|2025-02-04 12:10:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1738671060000|2025-02-04 12:11:00|6763.6|6748.6|6763.5|6748.5|6763.6|6748.6|6763.5|6748.5|0
1738671090000|2025-02-04 12:11:30|6761.5|6746.5|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|1
1738671100000|2025-02-04 12:11:40|6762.1|6747.1|6762|6747|6762.5|6747.5|6762|6747|0
1738671110000|2025-02-04 12:11:50|||||||||1
1738671120000|2025-02-04 12:12:00|||||||||1
1738671130000|2025-02-04 12:12:10|6761|6746|6761|6746|6761|6746|6761|6746|3
1738671140000|2025-02-04 12:12:20|6760.9|6745.9|6760.1|6745.1|6760.9|6745.9|6759.6|6744.6|0
1738671150000|2025-02-04 12:12:30|6760.5|6745.5|6760.7|6745.7|6760.7|6745.7|6760|6745|1
1738671160000|2025-02-04 12:12:40|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1738671210000|2025-02-04 12:13:30|6761.6|6746.6|6762|6747|6762|6747|6761.6|6746.6|0
1738671250000|2025-02-04 12:14:10|||||||||1
1738671320000|2025-02-04 12:15:20|6761.6|6746.6|6762|6747|6762|6747|6760.5|6745.5|4
1738671330000|2025-02-04 12:15:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1738671350000|2025-02-04 12:15:50|6762|6747|6762|6747|6762|6747|6762|6747|0
1738671380000|2025-02-04 12:16:20|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1738671400000|2025-02-04 12:16:40|6762.1|6747.1|6760.5|6745.5|6762.1|6747.1|6760.1|6745.1|4
1738671410000|2025-02-04 12:16:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.5|6745.5|3
1738671420000|2025-02-04 12:17:00|6760.5|6745.5|6760|6745|6760.5|6745.5|6760|6745|0
1738671440000|2025-02-04 12:17:20|||||||||2
1738671490000|2025-02-04 12:18:10|6760.9|6745.9|6761|6746|6761|6746|6760.9|6745.9|2
1738671500000|2025-02-04 12:18:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|5
1738671510000|2025-02-04 12:18:30|6760|6745|6760.1|6745.1|6760.1|6745.1|6760|6745|0
1738671520000|2025-02-04 12:18:40|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1738671610000|2025-02-04 12:20:10|6760|6745|6760|6745|6760|6745|6760|6745|0
1738671690000|2025-02-04 12:21:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|4
1738671700000|2025-02-04 12:21:40|6758|6743|6755.6|6740.6|6759|6744|6755.6|6740.6|37
1738671710000|2025-02-04 12:21:50|6755.5|6740.5|6755.5|6740.5|6757.5|6742.5|6755.5|6740.5|6
1738671720000|2025-02-04 12:22:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1738671730000|2025-02-04 12:22:10|6754.7|6739.7|6756.4|6741.4|6756.5|6741.5|6754.7|6739.7|5
1738671750000|2025-02-04 12:22:30|6756.5|6741.5|6756.4|6741.4|6756.5|6741.5|6756.4|6741.4|0
1738671780000|2025-02-04 12:23:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1738671790000|2025-02-04 12:23:10|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|1
1738671810000|2025-02-04 12:23:30|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|0
1738671820000|2025-02-04 12:23:40|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|1
1738671850000|2025-02-04 12:24:10|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|0
1738671860000|2025-02-04 12:24:20|6758.2|6743.2|6757.5|6742.5|6758.4|6743.4|6757.4|6742.4|1
1738671870000|2025-02-04 12:24:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738671890000|2025-02-04 12:24:50|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|1
1738671950000|2025-02-04 12:25:50|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|0
1738671960000|2025-02-04 12:26:00|6755|6740|6755.5|6740.5|6755.5|6740.5|6754|6739|17
1738671970000|2025-02-04 12:26:10|6755.6|6740.6|6756.6|6741.6|6756.6|6741.6|6755.6|6740.6|0
1738671980000|2025-02-04 12:26:20|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738672070000|2025-02-04 12:27:50|6757|6742|6757|6742|6757|6742|6757|6742|0
1738672080000|2025-02-04 12:28:00|||||||||1
1738672120000|2025-02-04 12:28:40|6757.5|6742.5|6758.6|6743.6|6758.6|6743.6|6757.5|6742.5|2
1738672130000|2025-02-04 12:28:50|6758.5|6743.5|6757.6|6742.6|6758.5|6743.5|6757.6|6742.6|0
1738672140000|2025-02-04 12:29:00|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1738672150000|2025-02-04 12:29:10|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1738672160000|2025-02-04 12:29:20|6758.7|6743.7|6759.5|6744.5|6759.5|6744.5|6758.7|6743.7|0
1738672210000|2025-02-04 12:30:10|6759|6744|6759|6744|6759|6744|6759|6744|1
1738672220000|2025-02-04 12:30:20|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|2
1738672250000|2025-02-04 12:30:50|6759.5|6744.5|6760.5|6745.5|6760.5|6745.5|6759.5|6744.5|0
1738672280000|2025-02-04 12:31:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1738672300000|2025-02-04 12:31:40|6760.2|6745.2|6759|6744|6760.2|6745.2|6758.5|6743.5|2
1738672310000|2025-02-04 12:31:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|0
1738672320000|2025-02-04 12:32:00|6758|6743|6758|6743|6758|6743|6758|6743|0
1738672330000|2025-02-04 12:32:10|||||||||1
1738672360000|2025-02-04 12:32:40|6759|6744|6759|6744|6759|6744|6759|6744|1
1738672370000|2025-02-04 12:32:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1738672380000|2025-02-04 12:33:00|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1738672400000|2025-02-04 12:33:20|6759|6744|6759|6744|6759|6744|6759|6744|0
1738672430000|2025-02-04 12:33:50|6759.5|6744.5|6760|6745|6760|6745|6759.5|6744.5|2
1738672490000|2025-02-04 12:34:50|6758.7|6743.7|6759.6|6744.6|6759.6|6744.6|6758.7|6743.7|9
1738672500000|2025-02-04 12:35:00|6763.1|6748.1|6760.6|6745.6|6763.1|6748.1|6760.6|6745.6|2
1738672510000|2025-02-04 12:35:10|6760.5|6745.5|6759.2|6744.2|6760.5|6745.5|6759.2|6744.2|0
1738672520000|2025-02-04 12:35:20|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|1
1738672530000|2025-02-04 12:35:30|6757.7|6742.7|6758.2|6743.2|6758.2|6743.2|6757.7|6742.7|2
1738672550000|2025-02-04 12:35:50|6758.4|6743.4|6759.2|6744.2|6759.7|6744.7|6758.4|6743.4|1
1738672560000|2025-02-04 12:36:00|6759.6|6744.6|6759.7|6744.7|6759.7|6744.7|6759.6|6744.6|1
1738672600000|2025-02-04 12:36:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738672650000|2025-02-04 12:37:30|6760.2|6745.2|6761.7|6746.7|6762.2|6747.2|6760.2|6745.2|6
1738672670000|2025-02-04 12:37:50|6759.9|6744.9|6759.5|6744.5|6760.4|6745.4|6759.4|6744.4|82
1738672680000|2025-02-04 12:38:00|6759.9|6744.9|6758.3|6743.3|6759.9|6744.9|6758.3|6743.3|2
1738672690000|2025-02-04 12:38:10|6758.4|6743.4|6759.5|6744.5|6759.5|6744.5|6758.4|6743.4|1
1738672700000|2025-02-04 12:38:20|6759.4|6744.4|6758.4|6743.4|6759.4|6744.4|6758.4|6743.4|1
1738672720000|2025-02-04 12:38:40|6758.1|6743.1|6756.3|6741.3|6758.1|6743.1|6755.8|6740.8|5
1738672740000|2025-02-04 12:39:00|6755.8|6740.8|6754.8|6739.8|6755.8|6740.8|6754.8|6739.8|3
1738672750000|2025-02-04 12:39:10|6755.2|6740.2|6754.8|6739.8|6755.3|6740.3|6754.7|6739.7|0
1738672760000|2025-02-04 12:39:20|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.2|6739.2|9
1738672770000|2025-02-04 12:39:30|6752.4|6737.4|6751.3|6736.3|6752.4|6737.4|6750.8|6735.8|10
1738672780000|2025-02-04 12:39:40|6751.4|6736.4|6755.3|6740.3|6755.3|6740.3|6751.3|6736.3|1
1738672820000|2025-02-04 12:40:20|6754.8|6739.8|6753.3|6738.3|6754.8|6739.8|6753.3|6738.3|1
1738672850000|2025-02-04 12:40:50|6754.2|6739.2|6754.8|6739.8|6754.8|6739.8|6754.2|6739.2|2
1738672860000|2025-02-04 12:41:00|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1738672890000|2025-02-04 12:41:30|6754.4|6739.4|6754.3|6739.3|6754.4|6739.4|6754.3|6739.3|1
1738672910000|2025-02-04 12:41:50|6755.2|6740.2|6755.3|6740.3|6755.3|6740.3|6755.2|6740.2|1
1738672920000|2025-02-04 12:42:00|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738672930000|2025-02-04 12:42:10|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1738672940000|2025-02-04 12:42:20|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738672960000|2025-02-04 12:42:40|6755.8|6740.8|6756.8|6741.8|6756.8|6741.8|6755.8|6740.8|1
1738672970000|2025-02-04 12:42:50|6757.5|6742.5|6757.2|6742.2|6757.9|6742.9|6757.2|6742.2|3
1738672980000|2025-02-04 12:43:00|6756.3|6741.3|6757.8|6742.8|6757.8|6742.8|6756.3|6741.3|0
1738672990000|2025-02-04 12:43:10|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738673000000|2025-02-04 12:43:20|||||||||1
1738673020000|2025-02-04 12:43:40|6758.2|6743.2|6755.9|6740.9|6758.2|6743.2|6755.9|6740.9|1
1738673030000|2025-02-04 12:43:50|||||||||1
1738673040000|2025-02-04 12:44:00|||||||||1
1738673090000|2025-02-04 12:44:50|6755.7|6740.7|6755.8|6740.8|6755.8|6740.8|6755.3|6740.3|3
1738673100000|2025-02-04 12:45:00|6755.3|6740.3|6754.3|6739.3|6755.3|6740.3|6754.3|6739.3|1
1738673130000|2025-02-04 12:45:30|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1738673170000|2025-02-04 12:46:10|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1738673200000|2025-02-04 12:46:40|6752.3|6737.3|6750.8|6735.8|6752.3|6737.3|6750.8|6735.8|7
1738673210000|2025-02-04 12:46:50|6751.3|6736.3|6753.3|6738.3|6753.3|6738.3|6751.3|6736.3|6
1738673230000|2025-02-04 12:47:10|6753.5|6738.5|6754.3|6739.3|6754.3|6739.3|6753.5|6738.5|0
1738673250000|2025-02-04 12:47:30|6754.4|6739.4|6754.7|6739.7|6754.7|6739.7|6754.4|6739.4|0
1738673260000|2025-02-04 12:47:40|6754.3|6739.3|6754.8|6739.8|6754.8|6739.8|6754.3|6739.3|0
1738673270000|2025-02-04 12:47:50|6755.2|6740.2|6754.4|6739.4|6755.3|6740.3|6754.4|6739.4|26
1738673330000|2025-02-04 12:48:50|6755.3|6740.3|6755.9|6740.9|6755.9|6740.9|6755.3|6740.3|1
1738673350000|2025-02-04 12:49:10|6755.8|6740.8|6755.4|6740.4|6755.8|6740.8|6755.4|6740.4|2
1738673380000|2025-02-04 12:49:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1738673390000|2025-02-04 12:49:50|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|2
1738673400000|2025-02-04 12:50:00|6757.4|6742.4|6757.3|6742.3|6757.4|6742.4|6757.3|6742.3|0
1738673420000|2025-02-04 12:50:20|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|3
1738673430000|2025-02-04 12:50:30|6755.5|6740.5|6755.4|6740.4|6755.5|6740.5|6755.4|6740.4|1
1738673470000|2025-02-04 12:51:10|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1738673510000|2025-02-04 12:51:50|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|3
1738673550000|2025-02-04 12:52:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738673560000|2025-02-04 12:52:40|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738673620000|2025-02-04 12:53:40|6755.5|6740.5|6755.9|6740.9|6755.9|6740.9|6755.5|6740.5|0
1738673660000|2025-02-04 12:54:20|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|1
1738673670000|2025-02-04 12:54:30|6754.3|6739.3|6753.3|6738.3|6754.3|6739.3|6753.3|6738.3|1
1738673680000|2025-02-04 12:54:40|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1738673690000|2025-02-04 12:54:50|6753.8|6738.8|6755.8|6740.8|6755.8|6740.8|6753.8|6738.8|1
1738673700000|2025-02-04 12:55:00|6755.4|6740.4|6754.9|6739.9|6755.5|6740.5|6754.7|6739.7|2
1738673710000|2025-02-04 12:55:10|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738673730000|2025-02-04 12:55:30|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1738673830000|2025-02-04 12:57:10|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738673840000|2025-02-04 12:57:20|6755.6|6740.6|6754.4|6739.4|6755.6|6740.6|6753.3|6738.3|7
1738673850000|2025-02-04 12:57:30|6754.3|6739.3|6753.3|6738.3|6754.3|6739.3|6753.3|6738.3|0
1738673860000|2025-02-04 12:57:40|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1738673880000|2025-02-04 12:58:00|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1738673920000|2025-02-04 12:58:40|6753.5|6738.5|6753.9|6738.9|6753.9|6738.9|6753.5|6738.5|0
1738673930000|2025-02-04 12:58:50|6754|6739|6754|6739|6754|6739|6753.9|6738.9|0
1738673940000|2025-02-04 12:59:00|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1738673950000|2025-02-04 12:59:10|6754.8|6739.8|6754.4|6739.4|6754.8|6739.8|6754.4|6739.4|1
1738673970000|2025-02-04 12:59:30|6754.2|6739.2|6753.3|6738.3|6754.2|6739.2|6753.3|6738.3|4
1738673980000|2025-02-04 12:59:40|6753.4|6738.4|6753.4|6738.4|6753.5|6738.5|6753.4|6738.4|0
1738674000000|2025-02-04 13:00:00|6759|6744|6763.6|6748.6|6765.6|6750.6|6759|6744|82
1738674010000|2025-02-04 13:00:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6763.1|6748.1|31
1738674020000|2025-02-04 13:00:20|6766.1|6751.1|6767.1|6752.1|6768.1|6753.1|6766.1|6751.1|39
1738674030000|2025-02-04 13:00:30|6767.6|6752.6|6770.3|6755.3|6771.2|6756.2|6767.6|6752.6|46
1738674040000|2025-02-04 13:00:40|6770.7|6755.7|6772.3|6757.3|6772.3|6757.3|6770.7|6755.7|83
1738674050000|2025-02-04 13:00:50|6772.2|6757.2|6772.3|6757.3|6772.3|6757.3|6772.2|6757.2|2
1738674060000|2025-02-04 13:01:00|6771.3|6756.3|6768.3|6753.3|6771.3|6756.3|6766.8|6751.8|11
1738674070000|2025-02-04 13:01:10|6768.7|6753.7|6769.7|6754.7|6769.8|6754.8|6768.7|6753.7|33
1738674080000|2025-02-04 13:01:20|6768.8|6753.8|6764.7|6749.7|6768.8|6753.8|6764.7|6749.7|16
1738674090000|2025-02-04 13:01:30|6764.6|6749.6|6763.8|6748.8|6764.6|6749.6|6763.8|6748.8|1
1738674100000|2025-02-04 13:01:40|6764.2|6749.2|6764.4|6749.4|6764.4|6749.4|6764.2|6749.2|5
1738674120000|2025-02-04 13:02:00|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|0
1738674130000|2025-02-04 13:02:10|6765.8|6750.8|6765.3|6750.3|6765.8|6750.8|6765.3|6750.3|2
1738674140000|2025-02-04 13:02:20|6765.7|6750.7|6766.3|6751.3|6766.3|6751.3|6765.7|6750.7|23
1738674150000|2025-02-04 13:02:30|6765.4|6750.4|6764.8|6749.8|6765.4|6750.4|6764.8|6749.8|3
1738674160000|2025-02-04 13:02:40|6765.7|6750.7|6766.8|6751.8|6766.8|6751.8|6765.7|6750.7|2
1738674200000|2025-02-04 13:03:20|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|2
1738674210000|2025-02-04 13:03:30|6768.2|6753.2|6768.3|6753.3|6768.3|6753.3|6768.2|6753.2|2
1738674220000|2025-02-04 13:03:40|6768.8|6753.8|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|3
1738674230000|2025-02-04 13:03:50|6769.8|6754.8|6770.4|6755.4|6770.4|6755.4|6769.8|6754.8|5
1738674240000|2025-02-04 13:04:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|2
1738674250000|2025-02-04 13:04:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1738674260000|2025-02-04 13:04:20|6771.4|6756.4|6766.9|6751.9|6771.9|6756.9|6766.9|6751.9|35
1738674270000|2025-02-04 13:04:30|6767.4|6752.4|6769.9|6754.9|6769.9|6754.9|6767.4|6752.4|1
1738674280000|2025-02-04 13:04:40|6770|6755|6770.4|6755.4|6770.4|6755.4|6770|6755|1
1738674290000|2025-02-04 13:04:50|6769.9|6754.9|6769.5|6754.5|6769.9|6754.9|6769.5|6754.5|5
1738674300000|2025-02-04 13:05:00|6769.9|6754.9|6770.9|6755.9|6770.9|6755.9|6769.9|6754.9|2
1738674310000|2025-02-04 13:05:10|6771|6756|6771.5|6756.5|6771.9|6756.9|6771|6756|13
1738674320000|2025-02-04 13:05:20|||||||||1
1738674330000|2025-02-04 13:05:30|6771|6756|6770|6755|6771|6756|6770|6755|5
1738674340000|2025-02-04 13:05:40|6770.9|6755.9|6771|6756|6771|6756|6770.9|6755.9|1
1738674350000|2025-02-04 13:05:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|1
1738674360000|2025-02-04 13:06:00|6771|6756|6770|6755|6771|6756|6770|6755|1
1738674370000|2025-02-04 13:06:10|6769.2|6754.2|6769|6754|6769.2|6754.2|6768.9|6753.9|2
1738674420000|2025-02-04 13:07:00|6769.9|6754.9|6770.5|6755.5|6771|6756|6769.9|6754.9|4
1738674440000|2025-02-04 13:07:20|6770.9|6755.9|6770.5|6755.5|6770.9|6755.9|6770.5|6755.5|0
1738674460000|2025-02-04 13:07:40|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|3
1738674470000|2025-02-04 13:07:50|6770|6755|6770.5|6755.5|6770.5|6755.5|6770|6755|0
1738674480000|2025-02-04 13:08:00|||||||||2
1738674490000|2025-02-04 13:08:10|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|3
1738674500000|2025-02-04 13:08:20|6765.8|6750.8|6765.9|6750.9|6766.4|6751.4|6765.8|6750.8|24
1738674510000|2025-02-04 13:08:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1738674540000|2025-02-04 13:09:00|6766.9|6751.9|6765.9|6750.9|6767.4|6752.4|6765.8|6750.8|21
1738674550000|2025-02-04 13:09:10|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|1
1738674560000|2025-02-04 13:09:20|6767.8|6752.8|6767|6752|6767.8|6752.8|6767|6752|15
1738674570000|2025-02-04 13:09:30|6767.4|6752.4|6768|6753|6768.3|6753.3|6767.4|6752.4|2
1738674580000|2025-02-04 13:09:40|6769|6754|6769|6754|6769|6754|6769|6754|0
1738674590000|2025-02-04 13:09:50|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1738674600000|2025-02-04 13:10:00|6769|6754|6769|6754|6769.9|6754.9|6769|6754|1
1738674630000|2025-02-04 13:10:30|6766.4|6751.4|6769.4|6754.4|6769.5|6754.5|6766.4|6751.4|4
1738674650000|2025-02-04 13:10:50|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1738674680000|2025-02-04 13:11:20|6770.4|6755.4|6771.5|6756.5|6771.5|6756.5|6770.4|6755.4|7
1738674690000|2025-02-04 13:11:30|||||||||1
1738674700000|2025-02-04 13:11:40|||||||||2
1738674710000|2025-02-04 13:11:50|6771.9|6756.9|6772.4|6757.4|6772.4|6757.4|6771.9|6756.9|4
1738674740000|2025-02-04 13:12:20|||||||||1
1738674760000|2025-02-04 13:12:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|1
1738674780000|2025-02-04 13:13:00|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6
1738674790000|2025-02-04 13:13:10|||||||||1
1738674800000|2025-02-04 13:13:20|6772.5|6757.5|6770.3|6755.3|6772.5|6757.5|6770.3|6755.3|9
1738674810000|2025-02-04 13:13:30|6769.8|6754.8|6769.9|6754.9|6769.9|6754.9|6769.8|6754.8|1
1738674820000|2025-02-04 13:13:40|6770.9|6755.9|6770.5|6755.5|6770.9|6755.9|6769.3|6754.3|5
1738674830000|2025-02-04 13:13:50|6771|6756|6771.4|6756.4|6771.5|6756.5|6771|6756|2
1738674840000|2025-02-04 13:14:00|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|1
1738674850000|2025-02-04 13:14:10|6770.9|6755.9|6771.5|6756.5|6771.5|6756.5|6770.9|6755.9|1
1738674860000|2025-02-04 13:14:20|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|4
1738674880000|2025-02-04 13:14:40|||||||||2
1738674900000|2025-02-04 13:15:00|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6770.8|6755.8|61
1738674910000|2025-02-04 13:15:10|6772.5|6757.5|6772.9|6757.9|6772.9|6757.9|6772.5|6757.5|0
1738674920000|2025-02-04 13:15:20|||||||||1
1738674930000|2025-02-04 13:15:30|6772.4|6757.4|6772.4|6757.4|6772.5|6757.5|6772.4|6757.4|4
1738674940000|2025-02-04 13:15:40|6772.5|6757.5|6772.4|6757.4|6772.5|6757.5|6772.4|6757.4|0
1738674960000|2025-02-04 13:16:00|6772.5|6757.5|6772|6757|6772.5|6757.5|6771.9|6756.9|0
1738674970000|2025-02-04 13:16:10|6771.5|6756.5|6769.9|6754.9|6771.5|6756.5|6769.9|6754.9|3
1738674980000|2025-02-04 13:16:20|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1738674990000|2025-02-04 13:16:30|6770|6755|6771.6|6756.6|6771.6|6756.6|6770|6755|2
1738675020000|2025-02-04 13:17:00|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|1
1738675030000|2025-02-04 13:17:10|6770.1|6755.1|6770.6|6755.6|6770.6|6755.6|6770.1|6755.1|0
1738675050000|2025-02-04 13:17:30|6769.7|6754.7|6770.6|6755.6|6770.6|6755.6|6769.6|6754.6|4
1738675060000|2025-02-04 13:17:40|6771|6756|6771|6756|6771|6756|6771|6756|0
1738675070000|2025-02-04 13:17:50|6771.1|6756.1|6771|6756|6771.1|6756.1|6771|6756|0
1738675080000|2025-02-04 13:18:00|6770.6|6755.6|6770|6755|6770.6|6755.6|6769.5|6754.5|6
1738675090000|2025-02-04 13:18:10|6770.1|6755.1|6770.1|6755.1|6770.5|6755.5|6770|6755|1
1738675100000|2025-02-04 13:18:20|6770.6|6755.6|6771.6|6756.6|6771.6|6756.6|6770.6|6755.6|0
1738675110000|2025-02-04 13:18:30|||||||||1
1738675140000|2025-02-04 13:19:00|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|3
1738675150000|2025-02-04 13:19:10|||||||||1
1738675170000|2025-02-04 13:19:30|6773.1|6758.1|6773|6758|6773.1|6758.1|6773|6758|1
1738675180000|2025-02-04 13:19:40|6772.6|6757.6|6772.6|6757.6|6773|6758|6772.6|6757.6|1
1738675200000|2025-02-04 13:20:00|6772.5|6757.5|6773|6758|6773|6758|6772.5|6757.5|2
1738675210000|2025-02-04 13:20:10|6772.5|6757.5|6773.1|6758.1|6773.1|6758.1|6771.6|6756.6|11
1738675220000|2025-02-04 13:20:20|6772.6|6757.6|6774.6|6759.6|6775.5|6760.5|6772.6|6757.6|28
1738675230000|2025-02-04 13:20:30|6774.2|6759.2|6774.6|6759.6|6774.6|6759.6|6774.2|6759.2|1
1738675240000|2025-02-04 13:20:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|2
1738675250000|2025-02-04 13:20:50|6778.1|6763.1|6776.7|6761.7|6778.1|6763.1|6776.7|6761.7|84
1738675260000|2025-02-04 13:21:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.1|6761.1|8
1738675270000|2025-02-04 13:21:10|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|0
1738675280000|2025-02-04 13:21:20|6776.2|6761.2|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|1
1738675300000|2025-02-04 13:21:40|6776.6|6761.6|6776.7|6761.7|6776.7|6761.7|6776.6|6761.6|1
1738675310000|2025-02-04 13:21:50|6776.6|6761.6|6776.7|6761.7|6776.7|6761.7|6776.6|6761.6|1
1738675320000|2025-02-04 13:22:00|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1738675330000|2025-02-04 13:22:10|6776.7|6761.7|6774.6|6759.6|6776.7|6761.7|6774.6|6759.6|4
1738675340000|2025-02-04 13:22:20|6774.7|6759.7|6775.7|6760.7|6775.7|6760.7|6774.7|6759.7|1
1738675350000|2025-02-04 13:22:30|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1738675360000|2025-02-04 13:22:40|||||||||3
1738675370000|2025-02-04 13:22:50|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1738675380000|2025-02-04 13:23:00|||||||||1
1738675450000|2025-02-04 13:24:10|6777.6|6762.6|6776.1|6761.1|6777.6|6762.6|6776.1|6761.1|11
1738675500000|2025-02-04 13:25:00|6774.8|6759.8|6774.6|6759.6|6774.8|6759.8|6773.7|6758.7|3
1738675510000|2025-02-04 13:25:10|6775.1|6760.1|6775.6|6760.6|6775.6|6760.6|6775.1|6760.1|0
1738675520000|2025-02-04 13:25:20|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.6|6760.6|0
1738675530000|2025-02-04 13:25:30|6775.6|6760.6|6775.2|6760.2|6775.6|6760.6|6775.1|6760.1|0
1738675560000|2025-02-04 13:26:00|6775.6|6760.6|6774.7|6759.7|6775.6|6760.6|6774.7|6759.7|1
1738675570000|2025-02-04 13:26:10|||||||||2
1738675580000|2025-02-04 13:26:20|6773.7|6758.7|6772.7|6757.7|6773.7|6758.7|6772.7|6757.7|32
1738675600000|2025-02-04 13:26:40|6772.6|6757.6|6772.6|6757.6|6772.7|6757.7|6772.6|6757.6|3
1738675610000|2025-02-04 13:26:50|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1738675620000|2025-02-04 13:27:00|6773.7|6758.7|6774.6|6759.6|6774.6|6759.6|6773.7|6758.7|1
1738675630000|2025-02-04 13:27:10|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1738675640000|2025-02-04 13:27:20|6773.6|6758.6|6772.6|6757.6|6773.6|6758.6|6772.6|6757.6|23
1738675650000|2025-02-04 13:27:30|6772.7|6757.7|6768.6|6753.6|6772.7|6757.7|6767.6|6752.6|15
1738675660000|2025-02-04 13:27:40|6769.5|6754.5|6768.1|6753.1|6769.7|6754.7|6768.1|6753.1|4
1738675670000|2025-02-04 13:27:50|6768.6|6753.6|6766.4|6751.4|6768.6|6753.6|6766|6751|9
1738675680000|2025-02-04 13:28:00|6767.4|6752.4|6766.6|6751.6|6767.4|6752.4|6766.6|6751.6|6
1738675690000|2025-02-04 13:28:10|6765.6|6750.6|6762.1|6747.1|6765.6|6750.6|6762.1|6747.1|10
1738675700000|2025-02-04 13:28:20|6763|6748|6764.4|6749.4|6764.5|6749.5|6763|6748|2
1738675710000|2025-02-04 13:28:30|6764.3|6749.3|6763.4|6748.4|6764.3|6749.3|6763.4|6748.4|5
1738675720000|2025-02-04 13:28:40|6761|6746|6759|6744|6761|6746|6758.9|6743.9|21
1738675730000|2025-02-04 13:28:50|6758.9|6743.9|6757.9|6742.9|6758.9|6743.9|6757|6742|3
1738675740000|2025-02-04 13:29:00|6757|6742|6757.9|6742.9|6757.9|6742.9|6756.5|6741.5|13
1738675750000|2025-02-04 13:29:10|6758|6743|6758.4|6743.4|6758.4|6743.4|6758|6743|1
1738675760000|2025-02-04 13:29:20|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|1
1738675770000|2025-02-04 13:29:30|6757|6742|6757|6742|6757|6742|6756.9|6741.9|3
1738675780000|2025-02-04 13:29:40|6757.9|6742.9|6757.9|6742.9|6758.9|6743.9|6757.9|6742.9|6
1738675800000|2025-02-04 13:30:00|6758.1|6743.1|6757|6742|6758.9|6743.9|6755.6|6740.6|17
1738675810000|2025-02-04 13:30:10|6757.5|6742.5|6757|6742|6757.5|6742.5|6757|6742|4
1738675820000|2025-02-04 13:30:20|6756.9|6741.9|6759|6744|6759.1|6744.1|6756.9|6741.9|5
1738675830000|2025-02-04 13:30:30|6759.1|6744.1|6759|6744|6760.1|6745.1|6759|6744|2
1738675840000|2025-02-04 13:30:40|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1738675850000|2025-02-04 13:30:50|6759.6|6744.6|6760|6745|6760|6745|6759.6|6744.6|3
1738675860000|2025-02-04 13:31:00|6760.4|6745.4|6760.5|6745.5|6760.6|6745.6|6760.4|6745.4|2
1738675870000|2025-02-04 13:31:10|6760.4|6745.4|6760.5|6745.5|6760.5|6745.5|6760.4|6745.4|0
1738675880000|2025-02-04 13:31:20|6760.6|6745.6|6760.1|6745.1|6761|6746|6760|6745|3
1738675900000|2025-02-04 13:31:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1738675910000|2025-02-04 13:31:50|6761.1|6746.1|6761.7|6746.7|6761.7|6746.7|6761.1|6746.1|2
1738675920000|2025-02-04 13:32:00|6763|6748|6767.6|6752.6|6767.6|6752.6|6763|6748|11
1738675940000|2025-02-04 13:32:20|6768.1|6753.1|6768.4|6753.4|6768.4|6753.4|6768.1|6753.1|2
1738675950000|2025-02-04 13:32:30|6767.6|6752.6|6768.5|6753.5|6768.5|6753.5|6767.6|6752.6|1
1738675960000|2025-02-04 13:32:40|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|6768.6|6753.6|2
1738675970000|2025-02-04 13:32:50|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|0
1738675980000|2025-02-04 13:33:00|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|42
1738675990000|2025-02-04 13:33:10|6767.4|6752.4|6765.9|6750.9|6767.4|6752.4|6765.9|6750.9|39
1738676000000|2025-02-04 13:33:20|6766.9|6751.9|6766.4|6751.4|6767.9|6752.9|6766.4|6751.4|2
1738676020000|2025-02-04 13:33:40|6765.1|6750.1|6767.3|6752.3|6767.3|6752.3|6765.1|6750.1|3
1738676030000|2025-02-04 13:33:50|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.3|6752.3|1
1738676040000|2025-02-04 13:34:00|6767.3|6752.3|6766.9|6751.9|6767.3|6752.3|6766.9|6751.9|2
1738676080000|2025-02-04 13:34:40|6765.8|6750.8|6765.4|6750.4|6765.8|6750.8|6764.9|6749.9|18
1738676090000|2025-02-04 13:34:50|6765.6|6750.6|6766.9|6751.9|6767.4|6752.4|6765.6|6750.6|3
1738676100000|2025-02-04 13:35:00|6766.3|6751.3|6766.4|6751.4|6766.4|6751.4|6766.3|6751.3|0
1738676110000|2025-02-04 13:35:10|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1738676160000|2025-02-04 13:36:00|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738676250000|2025-02-04 13:37:30|6763.4|6748.4|6765.9|6750.9|6765.9|6750.9|6763.4|6748.4|10
1738676340000|2025-02-04 13:39:00|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738676350000|2025-02-04 13:39:10|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1738676360000|2025-02-04 13:39:20|6766.4|6751.4|6767.4|6752.4|6769|6754|6766.4|6751.4|8
1738676370000|2025-02-04 13:39:30|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1738676380000|2025-02-04 13:39:40|||||||||2
1738676400000|2025-02-04 13:40:00|6768.9|6753.9|6767.4|6752.4|6768.9|6753.9|6767.4|6752.4|4
1738676410000|2025-02-04 13:40:10|6766.6|6751.6|6765.4|6750.4|6766.6|6751.6|6765.4|6750.4|7
1738676430000|2025-02-04 13:40:30|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|2
1738676460000|2025-02-04 13:41:00|||||||||2
1738676480000|2025-02-04 13:41:20|6765.6|6750.6|6764.9|6749.9|6765.6|6750.6|6764.9|6749.9|8
1738676490000|2025-02-04 13:41:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|4
1738676510000|2025-02-04 13:41:50|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6765.9|6750.9|2
1738676540000|2025-02-04 13:42:20|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|1
1738676550000|2025-02-04 13:42:30|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|2
1738676580000|2025-02-04 13:43:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|4
1738676590000|2025-02-04 13:43:10|||||||||1
1738676610000|2025-02-04 13:43:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1738676640000|2025-02-04 13:44:00|||||||||2
1738676650000|2025-02-04 13:44:10|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1738676660000|2025-02-04 13:44:20|||||||||1
1738676670000|2025-02-04 13:44:30|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1738676680000|2025-02-04 13:44:40|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1738676690000|2025-02-04 13:44:50|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|1
1738676700000|2025-02-04 13:45:00|6768.4|6753.4|6767.4|6752.4|6768.5|6753.5|6766.9|6751.9|1
1738676710000|2025-02-04 13:45:10|6767.5|6752.5|6767.4|6752.4|6767.9|6752.9|6767.4|6752.4|1
1738676770000|2025-02-04 13:46:10|6767.5|6752.5|6767.9|6752.9|6767.9|6752.9|6767.5|6752.5|0
1738676790000|2025-02-04 13:46:30|6768.4|6753.4|6769.4|6754.4|6769.4|6754.4|6768.4|6753.4|2
1738676800000|2025-02-04 13:46:40|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1738676820000|2025-02-04 13:47:00|6770.3|6755.3|6770.9|6755.9|6770.9|6755.9|6769.9|6754.9|40
1738676830000|2025-02-04 13:47:10|||||||||1
1738676870000|2025-02-04 13:47:50|6771.9|6756.9|6772.3|6757.3|6772.4|6757.4|6771.9|6756.9|2
1738676880000|2025-02-04 13:48:00|6771.9|6756.9|6769.9|6754.9|6771.9|6756.9|6769.9|6754.9|3
1738676890000|2025-02-04 13:48:10|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|2
1738676910000|2025-02-04 13:48:30|||||||||1
1738676950000|2025-02-04 13:49:10|6770|6755|6768.4|6753.4|6770|6755|6767.9|6752.9|3
1738676960000|2025-02-04 13:49:20|||||||||1
1738676980000|2025-02-04 13:49:40|6767.6|6752.6|6766.4|6751.4|6767.6|6752.6|6765.9|6750.9|6
1738676990000|2025-02-04 13:49:50|6765.9|6750.9|6764.4|6749.4|6765.9|6750.9|6763.5|6748.5|1
1738677000000|2025-02-04 13:50:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738677020000|2025-02-04 13:50:20|||||||||1
1738677060000|2025-02-04 13:51:00|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|53
1738677070000|2025-02-04 13:51:10|6765.9|6750.9|6766.9|6751.9|6766.9|6751.9|6765.9|6750.9|16
1738677080000|2025-02-04 13:51:20|6766.4|6751.4|6767.9|6752.9|6767.9|6752.9|6766.4|6751.4|1
1738677100000|2025-02-04 13:51:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1738677110000|2025-02-04 13:51:50|6768.7|6753.7|6768.8|6753.8|6768.9|6753.9|6768.7|6753.7|1
1738677120000|2025-02-04 13:52:00|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1738677150000|2025-02-04 13:52:30|||||||||1
1738677170000|2025-02-04 13:52:50|||||||||2
1738677210000|2025-02-04 13:53:30|6766.9|6751.9|6766.4|6751.4|6766.9|6751.9|6765.9|6750.9|3
1738677220000|2025-02-04 13:53:40|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1738677230000|2025-02-04 13:53:50|6767.3|6752.3|6767.4|6752.4|6767.4|6752.4|6767.3|6752.3|1
1738677240000|2025-02-04 13:54:00|||||||||1
1738677290000|2025-02-04 13:54:50|6767.5|6752.5|6767.9|6752.9|6767.9|6752.9|6767.4|6752.4|7
1738677300000|2025-02-04 13:55:00|6767.4|6752.4|6768|6753|6768|6753|6767.4|6752.4|15
1738677310000|2025-02-04 13:55:10|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1738677320000|2025-02-04 13:55:20|6768.7|6753.7|6770.1|6755.1|6770.1|6755.1|6768.7|6753.7|1
1738677340000|2025-02-04 13:55:40|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1738677360000|2025-02-04 13:56:00|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1738677380000|2025-02-04 13:56:20|6770|6755|6770.1|6755.1|6770.1|6755.1|6770|6755|1
1738677390000|2025-02-04 13:56:30|6770|6755|6765.5|6750.5|6770|6755|6765.5|6750.5|4
1738677400000|2025-02-04 13:56:40|6765.7|6750.7|6766.5|6751.5|6766.5|6751.5|6765.7|6750.7|0
1738677410000|2025-02-04 13:56:50|6769.5|6754.5|6769|6754|6769.5|6754.5|6769|6754|1
1738677470000|2025-02-04 13:57:50|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|3
1738677480000|2025-02-04 13:58:00|6766|6751|6766|6751|6766|6751|6766|6751|1
1738677500000|2025-02-04 13:58:20|||||||||1
1738677560000|2025-02-04 13:59:20|6766.5|6751.5|6767.6|6752.6|6767.6|6752.6|6766.5|6751.5|3
1738677570000|2025-02-04 13:59:30|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1738677580000|2025-02-04 13:59:40|6768|6753|6768.5|6753.5|6768.5|6753.5|6767.5|6752.5|5
1738677590000|2025-02-04 13:59:50|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1738677600000|2025-02-04 14:00:00|6767|6752|6767|6752|6767|6752|6767|6752|0
1738677610000|2025-02-04 14:00:10|6766.6|6751.6|6768|6753|6768.1|6753.1|6766.6|6751.6|5
1738677640000|2025-02-04 14:00:40|6767.5|6752.5|6768.5|6753.5|6768.5|6753.5|6766|6751|12
1738677650000|2025-02-04 14:00:50|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|0
1738677660000|2025-02-04 14:01:00|6769|6754|6768.5|6753.5|6769|6754|6768.5|6753.5|3
1738677670000|2025-02-04 14:01:10|6768|6753|6766.5|6751.5|6768|6753|6766.5|6751.5|8
1738677680000|2025-02-04 14:01:20|6765.5|6750.5|6765.1|6750.1|6765.5|6750.5|6765.1|6750.1|1
1738677690000|2025-02-04 14:01:30|6765.5|6750.5|6765.5|6750.5|6766.5|6751.5|6765.5|6750.5|1
1738677710000|2025-02-04 14:01:50|||||||||1
1738677720000|2025-02-04 14:02:00|6766|6751|6768.1|6753.1|6768.1|6753.1|6766|6751|6
1738677730000|2025-02-04 14:02:10|6768.6|6753.6|6766.5|6751.5|6768.6|6753.6|6766.5|6751.5|2
1738677740000|2025-02-04 14:02:20|6765.5|6750.5|6762|6747|6765.5|6750.5|6762|6747|12
1738677750000|2025-02-04 14:02:30|6759.9|6744.9|6761.9|6746.9|6762|6747|6759.9|6744.9|4
1738677760000|2025-02-04 14:02:40|6761|6746|6759.5|6744.5|6761|6746|6758.9|6743.9|2
1738677770000|2025-02-04 14:02:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|3
1738677780000|2025-02-04 14:03:00|||||||||11
1738677810000|2025-02-04 14:03:30|6759.5|6744.5|6759.9|6744.9|6759.9|6744.9|6759.5|6744.5|1
1738677820000|2025-02-04 14:03:40|6759.3|6744.3|6759.5|6744.5|6759.5|6744.5|6759|6744|4
1738677830000|2025-02-04 14:03:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1738677840000|2025-02-04 14:04:00|6759.5|6744.5|6760.9|6745.9|6760.9|6745.9|6758.9|6743.9|10
1738677860000|2025-02-04 14:04:20|||||||||1
1738677870000|2025-02-04 14:04:30|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.4|6744.4|4
1738677890000|2025-02-04 14:04:50|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|0
1738677910000|2025-02-04 14:05:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1738677940000|2025-02-04 14:05:40|6760.3|6745.3|6761.3|6746.3|6761.4|6746.4|6760.3|6745.3|5
1738677950000|2025-02-04 14:05:50|6760.4|6745.4|6760.5|6745.5|6760.9|6745.9|6759.9|6744.9|4
1738677960000|2025-02-04 14:06:00|6760.3|6745.3|6760|6745|6760.5|6745.5|6760|6745|1
1738677970000|2025-02-04 14:06:10|6760.5|6745.5|6760.9|6745.9|6760.9|6745.9|6760.5|6745.5|0
1738678010000|2025-02-04 14:06:50|6763.4|6748.4|6763.4|6748.4|6763.5|6748.5|6763.3|6748.3|9
1738678020000|2025-02-04 14:07:00|6763.8|6748.8|6764.3|6749.3|6765.3|6750.3|6763|6748|11
1738678030000|2025-02-04 14:07:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|1
1738678040000|2025-02-04 14:07:20|6764.5|6749.5|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|1
1738678050000|2025-02-04 14:07:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|23
1738678060000|2025-02-04 14:07:40|6765.7|6750.7|6767.5|6752.5|6767.5|6752.5|6765.7|6750.7|13
1738678070000|2025-02-04 14:07:50|6768.5|6753.5|6767.3|6752.3|6768.5|6753.5|6767.3|6752.3|2
1738678080000|2025-02-04 14:08:00|6766.9|6751.9|6764.3|6749.3|6767.4|6752.4|6763.9|6748.9|6
1738678090000|2025-02-04 14:08:10|6763.9|6748.9|6763.8|6748.8|6763.9|6748.9|6763.8|6748.8|0
1738678100000|2025-02-04 14:08:20|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|9
1738678120000|2025-02-04 14:08:40|6765.3|6750.3|6764.9|6749.9|6765.3|6750.3|6764.9|6749.9|1
1738678130000|2025-02-04 14:08:50|6765.4|6750.4|6766|6751|6766|6751|6765.4|6750.4|3
1738678140000|2025-02-04 14:09:00|6766.9|6751.9|6767.5|6752.5|6767.5|6752.5|6766.9|6751.9|2
1738678150000|2025-02-04 14:09:10|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1738678160000|2025-02-04 14:09:20|6768.4|6753.4|6769.9|6754.9|6769.9|6754.9|6768.4|6753.4|2
1738678170000|2025-02-04 14:09:30|6770|6755|6772.9|6757.9|6772.9|6757.9|6770|6755|22
1738678210000|2025-02-04 14:10:10|6772.5|6757.5|6771|6756|6772.9|6757.9|6769.9|6754.9|14
1738678220000|2025-02-04 14:10:20|6772.3|6757.3|6772.8|6757.8|6773.9|6758.9|6772.3|6757.3|3
1738678230000|2025-02-04 14:10:30|6771.9|6756.9|6770.9|6755.9|6771.9|6756.9|6770.4|6755.4|6
1738678250000|2025-02-04 14:10:50|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|1
1738678260000|2025-02-04 14:11:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1738678270000|2025-02-04 14:11:10|6768.3|6753.3|6767.9|6752.9|6768.3|6753.3|6767.9|6752.9|1
1738678320000|2025-02-04 14:12:00|||||||||2
1738678330000|2025-02-04 14:12:10|||||||||4
1738678370000|2025-02-04 14:12:50|6767.8|6752.8|6767.4|6752.4|6767.8|6752.8|6767.4|6752.4|0
1738678380000|2025-02-04 14:13:00|6768.9|6753.9|6769.9|6754.9|6769.9|6754.9|6768.9|6753.9|14
1738678390000|2025-02-04 14:13:10|6770|6755|6769.9|6754.9|6770|6755|6769.9|6754.9|2
1738678400000|2025-02-04 14:13:20|6767.9|6752.9|6769|6754|6769|6754|6767.9|6752.9|3
1738678410000|2025-02-04 14:13:30|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1738678420000|2025-02-04 14:13:40|6768.8|6753.8|6767.8|6752.8|6768.8|6753.8|6767.8|6752.8|19
1738678430000|2025-02-04 14:13:50|6767.4|6752.4|6768.4|6753.4|6768.4|6753.4|6766.9|6751.9|3
1738678440000|2025-02-04 14:14:00|6767.8|6752.8|6768.9|6753.9|6768.9|6753.9|6766.8|6751.8|3
1738678450000|2025-02-04 14:14:10|6769|6754|6768.8|6753.8|6769.8|6754.8|6768.5|6753.5|5
1738678470000|2025-02-04 14:14:30|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1738678480000|2025-02-04 14:14:40|6767.9|6752.9|6766.9|6751.9|6767.9|6752.9|6766.9|6751.9|2
1738678500000|2025-02-04 14:15:00|6766.4|6751.4|6769.9|6754.9|6769.9|6754.9|6766.4|6751.4|8
1738678510000|2025-02-04 14:15:10|6770|6755|6770.9|6755.9|6771|6756|6770|6755|0
1738678550000|2025-02-04 14:15:50|6771|6756|6770.4|6755.4|6771|6756|6770.4|6755.4|0
1738678560000|2025-02-04 14:16:00|6770.3|6755.3|6770.4|6755.4|6770.4|6755.4|6770.3|6755.3|88
1738678570000|2025-02-04 14:16:10|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|3
1738678580000|2025-02-04 14:16:20|6771.9|6756.9|6771.8|6756.8|6771.9|6756.9|6771.8|6756.8|1
1738678590000|2025-02-04 14:16:30|6771.9|6756.9|6771.9|6756.9|6772|6757|6771.9|6756.9|0
1738678600000|2025-02-04 14:16:40|6772|6757|6771.9|6756.9|6772|6757|6771.9|6756.9|0
1738678610000|2025-02-04 14:16:50|6772|6757|6772|6757|6772|6757|6772|6757|0
1738678630000|2025-02-04 14:17:10|6771.8|6756.8|6771.3|6756.3|6771.8|6756.8|6771.3|6756.3|22
1738678640000|2025-02-04 14:17:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|0
1738678650000|2025-02-04 14:17:30|6770.3|6755.3|6767.8|6752.8|6770.3|6755.3|6767.8|6752.8|8
1738678660000|2025-02-04 14:17:40|6767.4|6752.4|6767.3|6752.3|6767.4|6752.4|6767.3|6752.3|1
1738678670000|2025-02-04 14:17:50|6766.3|6751.3|6765.8|6750.8|6766.3|6751.3|6765.3|6750.3|13
1738678680000|2025-02-04 14:18:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|0
1738678700000|2025-02-04 14:18:20|6767.3|6752.3|6767.9|6752.9|6767.9|6752.9|6767.3|6752.3|4
1738678710000|2025-02-04 14:18:30|6768.3|6753.3|6769.5|6754.5|6769.5|6754.5|6768.3|6753.3|2
1738678720000|2025-02-04 14:18:40|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1738678740000|2025-02-04 14:19:00|6770|6755|6770.9|6755.9|6770.9|6755.9|6770|6755|10
1738678780000|2025-02-04 14:19:40|6770.4|6755.4|6770.9|6755.9|6770.9|6755.9|6770.4|6755.4|1
1738678790000|2025-02-04 14:19:50|||||||||3
1738678800000|2025-02-04 14:20:00|6771.4|6756.4|6771.5|6756.5|6771.5|6756.5|6771.4|6756.4|2
1738678810000|2025-02-04 14:20:10|6772|6757|6772.4|6757.4|6772.4|6757.4|6772|6757|0
1738678820000|2025-02-04 14:20:20|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|2
1738678840000|2025-02-04 14:20:40|6773|6758|6772.5|6757.5|6773|6758|6772.5|6757.5|1
1738678850000|2025-02-04 14:20:50|||||||||1
1738678860000|2025-02-04 14:21:00|||||||||1
1738678870000|2025-02-04 14:21:10|6772.4|6757.4|6771.5|6756.5|6772.4|6757.4|6771.3|6756.3|8
1738678890000|2025-02-04 14:21:30|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|0
1738678910000|2025-02-04 14:21:50|6771.8|6756.8|6771.9|6756.9|6771.9|6756.9|6771.8|6756.8|6
1738678920000|2025-02-04 14:22:00|6773.3|6758.3|6773.3|6758.3|6773.4|6758.4|6773.3|6758.3|6
1738678930000|2025-02-04 14:22:10|6773.4|6758.4|6770.4|6755.4|6773.4|6758.4|6770.4|6755.4|13
1738678940000|2025-02-04 14:22:20|6769.9|6754.9|6772.3|6757.3|6772.9|6757.9|6769.9|6754.9|2
1738678950000|2025-02-04 14:22:30|6771.8|6756.8|6771.4|6756.4|6771.8|6756.8|6771.4|6756.4|2
1738678960000|2025-02-04 14:22:40|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1738678980000|2025-02-04 14:23:00|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1738678990000|2025-02-04 14:23:10|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|3
1738679000000|2025-02-04 14:23:20|6769.9|6754.9|6767.8|6752.8|6769.9|6754.9|6767.3|6752.3|9
1738679010000|2025-02-04 14:23:30|6767|6752|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|2
1738679020000|2025-02-04 14:23:40|||||||||2
1738679040000|2025-02-04 14:24:00|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|1
1738679050000|2025-02-04 14:24:10|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|2
1738679070000|2025-02-04 14:24:30|6768.4|6753.4|6768.5|6753.5|6768.5|6753.5|6768.4|6753.4|7
1738679080000|2025-02-04 14:24:40|6769.3|6754.3|6767.8|6752.8|6769.3|6754.3|6766.8|6751.8|47
1738679090000|2025-02-04 14:24:50|6767.3|6752.3|6767.2|6752.2|6767.3|6752.3|6767.2|6752.2|0
1738679100000|2025-02-04 14:25:00|6766.8|6751.8|6765.8|6750.8|6766.8|6751.8|6765.8|6750.8|1
1738679110000|2025-02-04 14:25:10|6765.3|6750.3|6758.7|6743.7|6765.3|6750.3|6757.2|6742.2|51
1738679120000|2025-02-04 14:25:20|6758.3|6743.3|6758.8|6743.8|6759.2|6744.2|6757.8|6742.8|18
1738679130000|2025-02-04 14:25:30|6757.3|6742.3|6758.8|6743.8|6758.8|6743.8|6757.3|6742.3|13
1738679140000|2025-02-04 14:25:40|6757.8|6742.8|6758.6|6743.6|6758.6|6743.6|6757.1|6742.1|26
1738679150000|2025-02-04 14:25:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|7
1738679160000|2025-02-04 14:26:00|6757.1|6742.1|6757.1|6742.1|6758.1|6743.1|6757.1|6742.1|7
1738679170000|2025-02-04 14:26:10|6757|6742|6756.6|6741.6|6757|6742|6756.6|6741.6|2
1738679180000|2025-02-04 14:26:20|6757.6|6742.6|6758.1|6743.1|6758.1|6743.1|6757.6|6742.6|1
1738679190000|2025-02-04 14:26:30|6758.2|6743.2|6759.1|6744.1|6759.1|6744.1|6758.2|6743.2|1
1738679200000|2025-02-04 14:26:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738679210000|2025-02-04 14:26:50|6759.5|6744.5|6757.6|6742.6|6761.7|6746.7|6757.6|6742.6|15
1738679220000|2025-02-04 14:27:00|6757.1|6742.1|6756.6|6741.6|6757.6|6742.6|6756.6|6741.6|4
1738679230000|2025-02-04 14:27:10|6756.8|6741.8|6757.6|6742.6|6757.6|6742.6|6756.8|6741.8|0
1738679240000|2025-02-04 14:27:20|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|20
1738679250000|2025-02-04 14:27:30|6755.7|6740.7|6757.1|6742.1|6757.1|6742.1|6755.7|6740.7|0
1738679260000|2025-02-04 14:27:40|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|0
1738679270000|2025-02-04 14:27:50|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|0
1738679280000|2025-02-04 14:28:00|6755.8|6740.8|6755.6|6740.6|6755.8|6740.8|6755.6|6740.6|4
1738679290000|2025-02-04 14:28:10|6755.7|6740.7|6755.7|6740.7|6756.1|6741.1|6755.6|6740.6|0
1738679310000|2025-02-04 14:28:30|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|0
1738679320000|2025-02-04 14:28:40|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|5
1738679340000|2025-02-04 14:29:00|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|3
1738679350000|2025-02-04 14:29:10|6760.2|6745.2|6758.8|6743.8|6760.2|6745.2|6758.8|6743.8|19
1738679390000|2025-02-04 14:29:50|6758.9|6743.9|6759.3|6744.3|6759.8|6744.8|6758.9|6743.9|2
1738679400000|2025-02-04 14:30:00|6758.6|6743.6|6756.2|6741.2|6758.6|6743.6|6754.3|6739.3|22
1738679410000|2025-02-04 14:30:10|6755.3|6740.3|6755.2|6740.2|6755.3|6740.3|6755.2|6740.2|5
1738679420000|2025-02-04 14:30:20|6755.1|6740.1|6753.2|6738.2|6755.1|6740.1|6752.2|6737.2|4
1738679430000|2025-02-04 14:30:30|6752.8|6737.8|6754.3|6739.3|6754.3|6739.3|6752.8|6737.8|4
1738679440000|2025-02-04 14:30:40|6754.8|6739.8|6754.9|6739.9|6754.9|6739.9|6754.8|6739.8|4
1738679450000|2025-02-04 14:30:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|5
1738679460000|2025-02-04 14:31:00|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|3
1738679470000|2025-02-04 14:31:10|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|0
1738679480000|2025-02-04 14:31:20|6754.8|6739.8|6756.4|6741.4|6756.4|6741.4|6754.8|6739.8|49
1738679490000|2025-02-04 14:31:30|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|0
1738679500000|2025-02-04 14:31:40|6755|6740|6754.9|6739.9|6755|6740|6754.9|6739.9|3
1738679510000|2025-02-04 14:31:50|6754.5|6739.5|6753.3|6738.3|6754.5|6739.5|6753.3|6738.3|6
1738679520000|2025-02-04 14:32:00|6753.2|6738.2|6752.4|6737.4|6753.2|6738.2|6752.3|6737.3|9
1738679530000|2025-02-04 14:32:10|6752.5|6737.5|6752.5|6737.5|6753.4|6738.4|6752.3|6737.3|117
1738679540000|2025-02-04 14:32:20|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|8
1738679550000|2025-02-04 14:32:30|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.9|6736.9|2
1738679560000|2025-02-04 14:32:40|6752.4|6737.4|6753.4|6738.4|6753.4|6738.4|6752.3|6737.3|7
1738679570000|2025-02-04 14:32:50|6753.3|6738.3|6752.8|6737.8|6753.3|6738.3|6752.3|6737.3|22
1738679580000|2025-02-04 14:33:00|6752.3|6737.3|6752.5|6737.5|6752.5|6737.5|6752.3|6737.3|47
1738679590000|2025-02-04 14:33:10|6752.4|6737.4|6752.9|6737.9|6752.9|6737.9|6752.4|6737.4|2
1738679600000|2025-02-04 14:33:20|6753.3|6738.3|6754.8|6739.8|6754.8|6739.8|6753.3|6738.3|2
1738679610000|2025-02-04 14:33:30|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|8
1738679660000|2025-02-04 14:34:20|6755.4|6740.4|6755.9|6740.9|6755.9|6740.9|6755.4|6740.4|13
1738679670000|2025-02-04 14:34:30|6755.5|6740.5|6754|6739|6755.5|6740.5|6752.3|6737.3|13
1738679680000|2025-02-04 14:34:40|6753.9|6738.9|6754.5|6739.5|6754.5|6739.5|6753.9|6738.9|1
1738679690000|2025-02-04 14:34:50|6754.4|6739.4|6753.9|6738.9|6754.5|6739.5|6753.9|6738.9|1
1738679700000|2025-02-04 14:35:00|6754|6739|6752.9|6737.9|6754|6739|6752.4|6737.4|9
1738679710000|2025-02-04 14:35:10|6753.8|6738.8|6752.5|6737.5|6753.8|6738.8|6752.4|6737.4|16
1738679740000|2025-02-04 14:35:40|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|4
1738679750000|2025-02-04 14:35:50|6752.4|6737.4|6754.3|6739.3|6754.3|6739.3|6752.4|6737.4|6
1738679760000|2025-02-04 14:36:00|6754.4|6739.4|6757.5|6742.5|6757.5|6742.5|6754.4|6739.4|5
1738679770000|2025-02-04 14:36:10|6758.8|6743.8|6758.5|6743.5|6759.5|6744.5|6758.4|6743.4|5
1738679780000|2025-02-04 14:36:20|6758.4|6743.4|6758.5|6743.5|6758.5|6743.5|6758.4|6743.4|0
1738679800000|2025-02-04 14:36:40|6758.4|6743.4|6757|6742|6758.5|6743.5|6756.5|6741.5|15
1738679810000|2025-02-04 14:36:50|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738679820000|2025-02-04 14:37:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|1
1738679830000|2025-02-04 14:37:10|6756.9|6741.9|6757.4|6742.4|6757.9|6742.9|6756.9|6741.9|15
1738679840000|2025-02-04 14:37:20|6757.3|6742.3|6759.3|6744.3|6759.4|6744.4|6757.3|6742.3|4
1738679850000|2025-02-04 14:37:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738679860000|2025-02-04 14:37:40|6761.1|6746.1|6765.5|6750.5|6765.5|6750.5|6761.1|6746.1|15
1738679870000|2025-02-04 14:37:50|||||||||2
1738679880000|2025-02-04 14:38:00|6766|6751|6767|6752|6767|6752|6766|6751|25
1738679890000|2025-02-04 14:38:10|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|3
1738679900000|2025-02-04 14:38:20|6767.3|6752.3|6766.5|6751.5|6767.3|6752.3|6765.4|6750.4|6
1738679910000|2025-02-04 14:38:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1738679920000|2025-02-04 14:38:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738679930000|2025-02-04 14:38:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.4|6748.4|2
1738679940000|2025-02-04 14:39:00|6764.4|6749.4|6763.5|6748.5|6764.4|6749.4|6760.9|6745.9|4
1738679950000|2025-02-04 14:39:10|6763.9|6748.9|6766.5|6751.5|6766.5|6751.5|6763.9|6748.9|67
1738679960000|2025-02-04 14:39:20|6766.9|6751.9|6766.9|6751.9|6768.4|6753.4|6766.9|6751.9|7
1738679970000|2025-02-04 14:39:30|6765.6|6750.6|6765.3|6750.3|6765.6|6750.6|6765.3|6750.3|122
1738679980000|2025-02-04 14:39:40|6765.4|6750.4|6765.3|6750.3|6765.9|6750.9|6765.3|6750.3|0
1738679990000|2025-02-04 14:39:50|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1738680000000|2025-02-04 14:40:00|6764.4|6749.4|6761.5|6746.5|6764.4|6749.4|6761.3|6746.3|62
1738680010000|2025-02-04 14:40:10|6761.4|6746.4|6764.5|6749.5|6764.5|6749.5|6761.4|6746.4|5
1738680030000|2025-02-04 14:40:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|7
1738680040000|2025-02-04 14:40:40|6763.4|6748.4|6763.5|6748.5|6763.5|6748.5|6763|6748|3
1738680050000|2025-02-04 14:40:50|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|1
1738680060000|2025-02-04 14:41:00|6764|6749|6760.3|6745.3|6764|6749|6760.3|6745.3|10
1738680070000|2025-02-04 14:41:10|6760.5|6745.5|6759.4|6744.4|6760.5|6745.5|6759.4|6744.4|2
1738680080000|2025-02-04 14:41:20|6759.3|6744.3|6757.9|6742.9|6759.3|6744.3|6757.9|6742.9|3
1738680090000|2025-02-04 14:41:30|6758|6743|6758.5|6743.5|6758.5|6743.5|6758|6743|1
1738680100000|2025-02-04 14:41:40|6761.3|6746.3|6760.5|6745.5|6761.3|6746.3|6760.4|6745.4|4
1738680110000|2025-02-04 14:41:50|6760.9|6745.9|6762.5|6747.5|6762.5|6747.5|6760.9|6745.9|1
1738680120000|2025-02-04 14:42:00|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763.5|6748.5|0
1738680140000|2025-02-04 14:42:20|6765.5|6750.5|6764.5|6749.5|6765.5|6750.5|6764.5|6749.5|3
1738680150000|2025-02-04 14:42:30|6764.4|6749.4|6764.5|6749.5|6764.5|6749.5|6762.5|6747.5|29
1738680160000|2025-02-04 14:42:40|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|1
1738680170000|2025-02-04 14:42:50|6763.1|6748.1|6762.5|6747.5|6763.1|6748.1|6762.5|6747.5|2
1738680190000|2025-02-04 14:43:10|||||||||1
1738680210000|2025-02-04 14:43:30|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|0
1738680220000|2025-02-04 14:43:40|6763|6748|6763|6748|6763|6748|6763|6748|2
1738680230000|2025-02-04 14:43:50|6763.6|6748.6|6763.9|6748.9|6764.5|6749.5|6763.6|6748.6|14
1738680240000|2025-02-04 14:44:00|6764|6749|6763.9|6748.9|6764.5|6749.5|6763.9|6748.9|0
1738680250000|2025-02-04 14:44:10|6764|6749|6762.5|6747.5|6764.3|6749.3|6762.4|6747.4|11
1738680260000|2025-02-04 14:44:20|6762.3|6747.3|6760.3|6745.3|6762.3|6747.3|6760.3|6745.3|157
1738680270000|2025-02-04 14:44:30|||||||||1
1738680280000|2025-02-04 14:44:40|6759.8|6744.8|6760.4|6745.4|6760.4|6745.4|6759.8|6744.8|0
1738680300000|2025-02-04 14:45:00|6760.8|6745.8|6760.9|6745.9|6760.9|6745.9|6760.4|6745.4|4
1738680310000|2025-02-04 14:45:10|6763.8|6748.8|6761.6|6746.6|6763.8|6748.8|6761.6|6746.6|95
1738680320000|2025-02-04 14:45:20|6765.1|6750.1|6762.1|6747.1|6765.1|6750.1|6762.1|6747.1|32
1738680330000|2025-02-04 14:45:30|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|3
1738680340000|2025-02-04 14:45:40|6763.1|6748.1|6763.1|6748.1|6763.2|6748.2|6763.1|6748.1|8
1738680350000|2025-02-04 14:45:50|6763.2|6748.2|6762.1|6747.1|6763.2|6748.2|6762.1|6747.1|4
1738680360000|2025-02-04 14:46:00|6762.2|6747.2|6760.1|6745.1|6762.2|6747.2|6760.1|6745.1|44
1738680370000|2025-02-04 14:46:10|6760|6745|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|4
1738680380000|2025-02-04 14:46:20|6759.2|6744.2|6759.1|6744.1|6759.2|6744.2|6759.1|6744.1|3
1738680390000|2025-02-04 14:46:30|6759.6|6744.6|6760.1|6745.1|6760.5|6745.5|6759.6|6744.6|10
1738680400000|2025-02-04 14:46:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738680430000|2025-02-04 14:47:10|6758.1|6743.1|6758.2|6743.2|6758.2|6743.2|6757.6|6742.6|14
1738680440000|2025-02-04 14:47:20|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|2
1738680450000|2025-02-04 14:47:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|2
1738680470000|2025-02-04 14:47:50|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.1|6742.1|8
1738680480000|2025-02-04 14:48:00|||||||||1
1738680490000|2025-02-04 14:48:10|6757.6|6742.6|6755.1|6740.1|6757.6|6742.6|6755.1|6740.1|6
1738680500000|2025-02-04 14:48:20|6755.2|6740.2|6755.7|6740.7|6755.7|6740.7|6755.2|6740.2|13
1738680510000|2025-02-04 14:48:30|6755.5|6740.5|6754.7|6739.7|6755.5|6740.5|6754.7|6739.7|8
1738680520000|2025-02-04 14:48:40|||||||||1
1738680530000|2025-02-04 14:48:50|6755.2|6740.2|6755.1|6740.1|6755.2|6740.2|6754.7|6739.7|130
1738680540000|2025-02-04 14:49:00|6755.2|6740.2|6758.8|6743.8|6758.8|6743.8|6755.2|6740.2|30
1738680550000|2025-02-04 14:49:10|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738680560000|2025-02-04 14:49:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|4
1738680580000|2025-02-04 14:49:40|6759.3|6744.3|6759.4|6744.4|6759.8|6744.8|6758.4|6743.4|22
1738680590000|2025-02-04 14:49:50|||||||||4
1738680600000|2025-02-04 14:50:00|||||||||5
1738680610000|2025-02-04 14:50:10|6760.9|6745.9|6760.2|6745.2|6763.4|6748.4|6760.2|6745.2|23
1738680620000|2025-02-04 14:50:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|27
1738680630000|2025-02-04 14:50:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|35
1738680640000|2025-02-04 14:50:40|6758|6743|6757.4|6742.4|6758|6743|6757.4|6742.4|10
1738680660000|2025-02-04 14:51:00|6757.2|6742.2|6756.4|6741.4|6757.2|6742.2|6756.4|6741.4|54
1738680680000|2025-02-04 14:51:20|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|2
1738680690000|2025-02-04 14:51:30|6757.9|6742.9|6755.9|6740.9|6757.9|6742.9|6755.9|6740.9|7
1738680700000|2025-02-04 14:51:40|6756.1|6741.1|6756.4|6741.4|6756.5|6741.5|6756.1|6741.1|0
1738680720000|2025-02-04 14:52:00|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|3
1738680730000|2025-02-04 14:52:10|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|1
1738680740000|2025-02-04 14:52:20|6757.4|6742.4|6758.2|6743.2|6758.2|6743.2|6756.9|6741.9|12
1738680750000|2025-02-04 14:52:30|6757.8|6742.8|6758.3|6743.3|6758.3|6743.3|6757.8|6742.8|2
1738680760000|2025-02-04 14:52:40|6757.8|6742.8|6757.9|6742.9|6757.9|6742.9|6757.8|6742.8|1
1738680770000|2025-02-04 14:52:50|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|1
1738680780000|2025-02-04 14:53:00|6759.2|6744.2|6758.2|6743.2|6759.3|6744.3|6758.1|6743.1|121
1738680790000|2025-02-04 14:53:10|6757.2|6742.2|6756.7|6741.7|6757.2|6742.2|6756.7|6741.7|3
1738680810000|2025-02-04 14:53:30|6756.2|6741.2|6755.7|6740.7|6756.7|6741.7|6754.6|6739.6|19
1738680820000|2025-02-04 14:53:40|6755.1|6740.1|6755.1|6740.1|6755.2|6740.2|6755.1|6740.1|3
1738680830000|2025-02-04 14:53:50|6755.2|6740.2|6755.1|6740.1|6755.2|6740.2|6755.1|6740.1|1
1738680840000|2025-02-04 14:54:00|6755.2|6740.2|6753.1|6738.1|6755.3|6740.3|6753.1|6738.1|18
1738680850000|2025-02-04 14:54:10|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|0
1738680860000|2025-02-04 14:54:20|6751.8|6736.8|6751.1|6736.1|6752.1|6737.1|6751.1|6736.1|2
1738680870000|2025-02-04 14:54:30|6750.6|6735.6|6752.2|6737.2|6752.2|6737.2|6750.6|6735.6|4
1738680880000|2025-02-04 14:54:40|6752.1|6737.1|6752.2|6737.2|6752.2|6737.2|6752.1|6737.1|3
1738680890000|2025-02-04 14:54:50|6753.2|6738.2|6751.2|6736.2|6753.2|6738.2|6751.1|6736.1|6
1738680900000|2025-02-04 14:55:00|6751.7|6736.7|6747.2|6732.2|6751.7|6736.7|6747.2|6732.2|23
1738680910000|2025-02-04 14:55:10|6746.7|6731.7|6748.1|6733.1|6748.1|6733.1|6746.7|6731.7|4
1738680920000|2025-02-04 14:55:20|6747.7|6732.7|6748.7|6733.7|6749.2|6734.2|6747.7|6732.7|4
1738680930000|2025-02-04 14:55:30|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|0
1738680950000|2025-02-04 14:55:50|||||||||1
1738680960000|2025-02-04 14:56:00|6748.2|6733.2|6749.7|6734.7|6750.2|6735.2|6747.7|6732.7|24
1738680970000|2025-02-04 14:56:10|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.1|6735.1|2
1738680980000|2025-02-04 14:56:20|6751.2|6736.2|6747.7|6732.7|6751.2|6736.2|6747.2|6732.2|11
1738680990000|2025-02-04 14:56:30|6748.2|6733.2|6748.1|6733.1|6748.2|6733.2|6748.1|6733.1|0
1738681000000|2025-02-04 14:56:40|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|0
1738681010000|2025-02-04 14:56:50|6747.2|6732.2|6744.2|6729.2|6747.2|6732.2|6743.2|6728.2|12
1738681020000|2025-02-04 14:57:00|6744.3|6729.3|6746.7|6731.7|6746.7|6731.7|6744.3|6729.3|20
1738681030000|2025-02-04 14:57:10|6747.2|6732.2|6746.2|6731.2|6747.2|6732.2|6745.2|6730.2|6
1738681040000|2025-02-04 14:57:20|||||||||4
1738681050000|2025-02-04 14:57:30|6746.7|6731.7|6747.2|6732.2|6747.2|6732.2|6746.7|6731.7|5
1738681060000|2025-02-04 14:57:40|6746.7|6731.7|6745.2|6730.2|6746.7|6731.7|6745.2|6730.2|3
1738681070000|2025-02-04 14:57:50|6745.6|6730.6|6746.5|6731.5|6746.5|6731.5|6744.7|6729.7|6
1738681080000|2025-02-04 14:58:00|6745.7|6730.7|6743.2|6728.2|6745.7|6730.7|6743.1|6728.1|14
1738681090000|2025-02-04 14:58:10|6743.5|6728.5|6741.7|6726.7|6743.5|6728.5|6741.6|6726.6|42
1738681100000|2025-02-04 14:58:20|6742.7|6727.7|6743.2|6728.2|6743.2|6728.2|6742.7|6727.7|1
1738681110000|2025-02-04 14:58:30|6743.7|6728.7|6741.7|6726.7|6744.7|6729.7|6741.7|6726.7|108
1738681120000|2025-02-04 14:58:40|6742.7|6727.7|6742.7|6727.7|6743.2|6728.2|6742.2|6727.2|5
1738681130000|2025-02-04 14:58:50|6744.6|6729.6|6744.7|6729.7|6744.7|6729.7|6744.6|6729.6|2
1738681140000|2025-02-04 14:59:00|6745.7|6730.7|6744.6|6729.6|6745.7|6730.7|6744.6|6729.6|4
1738681150000|2025-02-04 14:59:10|6744.5|6729.5|6744.2|6729.2|6744.5|6729.5|6743.7|6728.7|0
1738681160000|2025-02-04 14:59:20|6745.2|6730.2|6747.2|6732.2|6747.6|6732.6|6745.2|6730.2|4
1738681170000|2025-02-04 14:59:30|6746.3|6731.3|6746.2|6731.2|6746.3|6731.3|6746.2|6731.2|2
1738681180000|2025-02-04 14:59:40|||||||||1
1738681190000|2025-02-04 14:59:50|6745.7|6730.7|6748.2|6733.2|6749.2|6734.2|6745.7|6730.7|30
1738681200000|2025-02-04 15:00:00|6749.2|6734.2|6753.2|6738.2|6754.2|6739.2|6749.2|6734.2|32
1738681210000|2025-02-04 15:00:10|6752.8|6737.8|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|6
1738681220000|2025-02-04 15:00:20|6752.7|6737.7|6751.8|6736.8|6752.7|6737.7|6751.8|6736.8|4
1738681230000|2025-02-04 15:00:30|6752.2|6737.2|6751.8|6736.8|6752.2|6737.2|6751.8|6736.8|4
1738681240000|2025-02-04 15:00:40|6752.2|6737.2|6752.8|6737.8|6753.2|6738.2|6752.2|6737.2|5
1738681250000|2025-02-04 15:00:50|6752.9|6737.9|6753.3|6738.3|6753.3|6738.3|6752.9|6737.9|8
1738681260000|2025-02-04 15:01:00|6752.4|6737.4|6752.2|6737.2|6752.4|6737.4|6751.4|6736.4|7
1738681270000|2025-02-04 15:01:10|6751.3|6736.3|6750.4|6735.4|6751.3|6736.3|6749.8|6734.8|13
1738681280000|2025-02-04 15:01:20|6750.9|6735.9|6750.9|6735.9|6752.7|6737.7|6750.4|6735.4|13
1738681290000|2025-02-04 15:01:30|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|2
1738681300000|2025-02-04 15:01:40|6751.9|6736.9|6751.8|6736.8|6751.9|6736.9|6751.8|6736.8|6
1738681310000|2025-02-04 15:01:50|6751.9|6736.9|6752.3|6737.3|6752.3|6737.3|6751.9|6736.9|1
1738681320000|2025-02-04 15:02:00|||||||||2
1738681330000|2025-02-04 15:02:10|6751.4|6736.4|6750.4|6735.4|6751.4|6736.4|6750.4|6735.4|16
1738681340000|2025-02-04 15:02:20|6751.3|6736.3|6751.2|6736.2|6751.3|6736.3|6751.2|6736.2|0
1738681350000|2025-02-04 15:02:30|||||||||2
1738681360000|2025-02-04 15:02:40|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|2
1738681380000|2025-02-04 15:03:00|6751.4|6736.4|6750.9|6735.9|6751.4|6736.4|6750.4|6735.4|45
1738681390000|2025-02-04 15:03:10|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|2
1738681400000|2025-02-04 15:03:20|6752.3|6737.3|6752.2|6737.2|6752.3|6737.3|6752.2|6737.2|3
1738681410000|2025-02-04 15:03:30|6751.8|6736.8|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|5
1738681420000|2025-02-04 15:03:40|||||||||1
1738681430000|2025-02-04 15:03:50|6751.3|6736.3|6751.8|6736.8|6751.8|6736.8|6751.3|6736.3|1
1738681440000|2025-02-04 15:04:00|6751.7|6736.7|6749.4|6734.4|6751.7|6736.7|6749.3|6734.3|27
1738681450000|2025-02-04 15:04:10|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|1
1738681460000|2025-02-04 15:04:20|6749.4|6734.4|6750.4|6735.4|6750.4|6735.4|6749.4|6734.4|8
1738681470000|2025-02-04 15:04:30|6749.4|6734.4|6750.4|6735.4|6750.5|6735.5|6749.4|6734.4|4
1738681480000|2025-02-04 15:04:40|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|1
1738681490000|2025-02-04 15:04:50|6752.4|6737.4|6754.4|6739.4|6754.4|6739.4|6752.4|6737.4|16
1738681500000|2025-02-04 15:05:00|6753.9|6738.9|6753.4|6738.4|6753.9|6738.9|6753.4|6738.4|11
1738681520000|2025-02-04 15:05:20|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.4|6737.4|2
1738681550000|2025-02-04 15:05:50|6751.4|6736.4|6751.9|6736.9|6751.9|6736.9|6751.4|6736.4|3
1738681560000|2025-02-04 15:06:00|6751.4|6736.4|6752.4|6737.4|6752.4|6737.4|6750.9|6735.9|3
1738681570000|2025-02-04 15:06:10|6752.5|6737.5|6751.4|6736.4|6752.5|6737.5|6751.4|6736.4|4
1738681580000|2025-02-04 15:06:20|6752.4|6737.4|6751.9|6736.9|6752.9|6737.9|6751.9|6736.9|7
1738681590000|2025-02-04 15:06:30|||||||||2
1738681600000|2025-02-04 15:06:40|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.9|6736.9|4
1738681610000|2025-02-04 15:06:50|6752|6737|6752.4|6737.4|6752.4|6737.4|6752|6737|1
1738681620000|2025-02-04 15:07:00|||||||||1
1738681630000|2025-02-04 15:07:10|6749.8|6734.8|6747.3|6732.3|6749.8|6734.8|6747.3|6732.3|24
1738681640000|2025-02-04 15:07:20|6746.9|6731.9|6748.4|6733.4|6748.4|6733.4|6746.9|6731.9|20
1738681650000|2025-02-04 15:07:30|6749.9|6734.9|6749.9|6734.9|6750.4|6735.4|6749.4|6734.4|4
1738681660000|2025-02-04 15:07:40|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1738681670000|2025-02-04 15:07:50|6751.3|6736.3|6748.4|6733.4|6751.3|6736.3|6748.4|6733.4|14
1738681680000|2025-02-04 15:08:00|6748.1|6733.1|6747.2|6732.2|6748.1|6733.1|6747.2|6732.2|2
1738681690000|2025-02-04 15:08:10|6747.3|6732.3|6747.8|6732.8|6747.8|6732.8|6747.3|6732.3|0
1738681700000|2025-02-04 15:08:20|6747.4|6732.4|6748.3|6733.3|6748.3|6733.3|6747.4|6732.4|1
1738681710000|2025-02-04 15:08:30|6748.8|6733.8|6748.8|6733.8|6748.9|6733.9|6748.8|6733.8|1
1738681720000|2025-02-04 15:08:40|6748.9|6733.9|6748.9|6733.9|6748.9|6733.9|6748.8|6733.8|1
1738681730000|2025-02-04 15:08:50|6751.3|6736.3|6753.4|6738.4|6753.4|6738.4|6751.3|6736.3|5
1738681740000|2025-02-04 15:09:00|6753.8|6738.8|6754.8|6739.8|6754.8|6739.8|6753.8|6738.8|8
1738681760000|2025-02-04 15:09:20|6754.9|6739.9|6755.3|6740.3|6755.3|6740.3|6754.9|6739.9|6
1738681770000|2025-02-04 15:09:30|||||||||10
1738681780000|2025-02-04 15:09:40|6753.8|6738.8|6755.4|6740.4|6755.4|6740.4|6753.2|6738.2|54
1738681790000|2025-02-04 15:09:50|6753.8|6738.8|6752.8|6737.8|6753.8|6738.8|6751.1|6736.1|12
1738681800000|2025-02-04 15:10:00|6752.4|6737.4|6752.3|6737.3|6752.4|6737.4|6752.2|6737.2|8
1738681820000|2025-02-04 15:10:20|||||||||9
1738681850000|2025-02-04 15:10:50|||||||||1
1738681860000|2025-02-04 15:11:00|6752.9|6737.9|6749.8|6734.8|6752.9|6737.9|6749.8|6734.8|14
1738681870000|2025-02-04 15:11:10|6749.7|6734.7|6749.8|6734.8|6749.8|6734.8|6749.3|6734.3|3
1738681880000|2025-02-04 15:11:20|6750.2|6735.2|6750.3|6735.3|6750.3|6735.3|6749.4|6734.4|14
1738681890000|2025-02-04 15:11:30|||||||||1
1738681900000|2025-02-04 15:11:40|||||||||2
1738681910000|2025-02-04 15:11:50|6751.9|6736.9|6751.4|6736.4|6751.9|6736.9|6750.8|6735.8|3
1738681940000|2025-02-04 15:12:20|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|1
1738681950000|2025-02-04 15:12:30|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1738681960000|2025-02-04 15:12:40|6751.3|6736.3|6751.8|6736.8|6751.8|6736.8|6750.8|6735.8|4
1738681970000|2025-02-04 15:12:50|6750.4|6735.4|6750.3|6735.3|6750.4|6735.4|6750.3|6735.3|0
1738681980000|2025-02-04 15:13:00|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|3
1738681990000|2025-02-04 15:13:10|6750.9|6735.9|6753.9|6738.9|6754.9|6739.9|6750.8|6735.8|27
1738682000000|2025-02-04 15:13:20|6754.8|6739.8|6755.4|6740.4|6755.4|6740.4|6754.8|6739.8|3
1738682030000|2025-02-04 15:13:50|6756.2|6741.2|6758|6743|6758|6743|6756.2|6741.2|12
1738682040000|2025-02-04 15:14:00|6758.4|6743.4|6759.4|6744.4|6759.4|6744.4|6758.4|6743.4|0
1738682050000|2025-02-04 15:14:10|6757.9|6742.9|6758|6743|6758|6743|6757|6742|15
1738682060000|2025-02-04 15:14:20|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6757.6|6742.6|6
1738682080000|2025-02-04 15:14:40|6760|6745|6761.5|6746.5|6761.5|6746.5|6760|6745|3
1738682090000|2025-02-04 15:14:50|6762|6747|6762|6747|6762|6747|6762|6747|0
1738682100000|2025-02-04 15:15:00|6762.4|6747.4|6762.9|6747.9|6762.9|6747.9|6762|6747|5
1738682110000|2025-02-04 15:15:10|6763.5|6748.5|6765.5|6750.5|6765.5|6750.5|6763.5|6748.5|15
1738682120000|2025-02-04 15:15:20|||||||||5
1738682140000|2025-02-04 15:15:40|6765.9|6750.9|6765.5|6750.5|6766.4|6751.4|6765.4|6750.4|6
1738682150000|2025-02-04 15:15:50|6765.4|6750.4|6765.9|6750.9|6766|6751|6764.5|6749.5|17
1738682160000|2025-02-04 15:16:00|6765.4|6750.4|6764|6749|6765.4|6750.4|6762.9|6747.9|5
1738682170000|2025-02-04 15:16:10|6764.4|6749.4|6765.5|6750.5|6765.5|6750.5|6764.4|6749.4|1
1738682180000|2025-02-04 15:16:20|6765.9|6750.9|6765.4|6750.4|6765.9|6750.9|6764.9|6749.9|10
1738682190000|2025-02-04 15:16:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738682200000|2025-02-04 15:16:40|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|3
1738682210000|2025-02-04 15:16:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1738682220000|2025-02-04 15:17:00|6765.4|6750.4|6765.4|6750.4|6765.5|6750.5|6764.9|6749.9|70
1738682230000|2025-02-04 15:17:10|6765.5|6750.5|6765.4|6750.4|6765.9|6750.9|6765.4|6750.4|2
1738682240000|2025-02-04 15:17:20|6766.4|6751.4|6767.5|6752.5|6767.5|6752.5|6765.5|6750.5|16
1738682250000|2025-02-04 15:17:30|6770|6755|6768.5|6753.5|6770.4|6755.4|6768.4|6753.4|29
1738682270000|2025-02-04 15:17:50|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|3
1738682280000|2025-02-04 15:18:00|6768.9|6753.9|6769.9|6754.9|6770.1|6755.1|6768.9|6753.9|3
1738682290000|2025-02-04 15:18:10|6770|6755|6772.5|6757.5|6772.5|6757.5|6770|6755|4
1738682300000|2025-02-04 15:18:20|||||||||5
1738682310000|2025-02-04 15:18:30|6772.4|6757.4|6772|6757|6772.5|6757.5|6772|6757|4
1738682320000|2025-02-04 15:18:40|6772.4|6757.4|6770.9|6755.9|6773|6758|6770.1|6755.1|16
1738682330000|2025-02-04 15:18:50|6770.1|6755.1|6771.4|6756.4|6771.5|6756.5|6770|6755|2
1738682340000|2025-02-04 15:19:00|6771|6756|6771|6756|6771|6756|6770.6|6755.6|2
1738682350000|2025-02-04 15:19:10|6770.9|6755.9|6770.5|6755.5|6770.9|6755.9|6770.5|6755.5|0
1738682360000|2025-02-04 15:19:20|6771|6756|6772|6757|6772|6757|6771|6756|0
1738682370000|2025-02-04 15:19:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1738682380000|2025-02-04 15:19:40|6772.6|6757.6|6773|6758|6773|6758|6772.6|6757.6|1
1738682390000|2025-02-04 15:19:50|6772.5|6757.5|6771.9|6756.9|6772.5|6757.5|6771.9|6756.9|10
1738682400000|2025-02-04 15:20:00|6771.5|6756.5|6771.5|6756.5|6772|6757|6771.5|6756.5|8
1738682410000|2025-02-04 15:20:10|||||||||3
1738682420000|2025-02-04 15:20:20|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|6771.9|6756.9|3
1738682430000|2025-02-04 15:20:30|6771.5|6756.5|6770.4|6755.4|6771.5|6756.5|6769.4|6754.4|9
1738682440000|2025-02-04 15:20:40|6770.3|6755.3|6769.4|6754.4|6770.3|6755.3|6769.4|6754.4|3
1738682450000|2025-02-04 15:20:50|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|15
1738682460000|2025-02-04 15:21:00|6767.9|6752.9|6769.5|6754.5|6769.5|6754.5|6766.9|6751.9|11
1738682470000|2025-02-04 15:21:10|6770|6755|6769.9|6754.9|6770|6755|6769.9|6754.9|1
1738682480000|2025-02-04 15:21:20|6770|6755|6771.9|6756.9|6771.9|6756.9|6770|6755|3
1738682490000|2025-02-04 15:21:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|3
1738682500000|2025-02-04 15:21:40|6772.5|6757.5|6773|6758|6773|6758|6772.4|6757.4|3
1738682510000|2025-02-04 15:21:50|6772.6|6757.6|6772.5|6757.5|6772.6|6757.6|6772.5|6757.5|1
1738682520000|2025-02-04 15:22:00|||||||||5
1738682530000|2025-02-04 15:22:10|6772.4|6757.4|6772.5|6757.5|6772.5|6757.5|6772.4|6757.4|2
1738682550000|2025-02-04 15:22:30|||||||||4
1738682560000|2025-02-04 15:22:40|6772.9|6757.9|6773|6758|6773|6758|6772.9|6757.9|8
1738682570000|2025-02-04 15:22:50|||||||||3
1738682580000|2025-02-04 15:23:00|||||||||1
1738682590000|2025-02-04 15:23:10|6772.4|6757.4|6771.9|6756.9|6772.4|6757.4|6771.9|6756.9|8
1738682600000|2025-02-04 15:23:20|6772.4|6757.4|6769.4|6754.4|6772.9|6757.9|6769.4|6754.4|35
1738682610000|2025-02-04 15:23:30|6769.3|6754.3|6767.9|6752.9|6769.3|6754.3|6767.4|6752.4|11
1738682630000|2025-02-04 15:23:50|6768.4|6753.4|6767.9|6752.9|6768.5|6753.5|6767.9|6752.9|7
1738682640000|2025-02-04 15:24:00|6767.4|6752.4|6767.5|6752.5|6767.5|6752.5|6767.4|6752.4|0
1738682660000|2025-02-04 15:24:20|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1738682670000|2025-02-04 15:24:30|||||||||1
1738682680000|2025-02-04 15:24:40|6768.4|6753.4|6768.5|6753.5|6768.5|6753.5|6767.5|6752.5|8
1738682690000|2025-02-04 15:24:50|6768.7|6753.7|6769.5|6754.5|6769.5|6754.5|6768.7|6753.7|11
1738682700000|2025-02-04 15:25:00|6770.5|6755.5|6769.9|6754.9|6770.5|6755.5|6769.9|6754.9|7
1738682710000|2025-02-04 15:25:10|6770|6755|6769.5|6754.5|6770|6755|6769|6754|30
1738682730000|2025-02-04 15:25:30|6768.5|6753.5|6768.4|6753.4|6768.5|6753.5|6768.4|6753.4|35
1738682740000|2025-02-04 15:25:40|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|2
1738682750000|2025-02-04 15:25:50|6767.1|6752.1|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|38
1738682760000|2025-02-04 15:26:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1738682780000|2025-02-04 15:26:20|||||||||14
1738682790000|2025-02-04 15:26:30|6768.9|6753.9|6768.4|6753.4|6769|6754|6768.4|6753.4|82
1738682800000|2025-02-04 15:26:40|6768.5|6753.5|6771|6756|6771|6756|6768.5|6753.5|3
1738682810000|2025-02-04 15:26:50|6771.5|6756.5|6772.5|6757.5|6772.5|6757.5|6771.4|6756.4|32
1738682820000|2025-02-04 15:27:00|6772.3|6757.3|6771.5|6756.5|6772.3|6757.3|6771.5|6756.5|12
1738682830000|2025-02-04 15:27:10|6771.2|6756.2|6770.3|6755.3|6771.2|6756.2|6770.3|6755.3|19
1738682840000|2025-02-04 15:27:20|6768.2|6753.2|6767.4|6752.4|6768.4|6753.4|6767.4|6752.4|25
1738682850000|2025-02-04 15:27:30|6768.2|6753.2|6767.3|6752.3|6768.3|6753.3|6767.3|6752.3|25
1738682860000|2025-02-04 15:27:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|5
1738682870000|2025-02-04 15:27:50|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.3|6753.3|10
1738682880000|2025-02-04 15:28:00|6768.3|6753.3|6768.4|6753.4|6768.4|6753.4|6768.3|6753.3|11
1738682890000|2025-02-04 15:28:10|6768.3|6753.3|6768.3|6753.3|6768.4|6753.4|6768.3|6753.3|11
1738682900000|2025-02-04 15:28:20|||||||||1
1738682910000|2025-02-04 15:28:30|||||||||1
1738682920000|2025-02-04 15:28:40|||||||||3
1738682930000|2025-02-04 15:28:50|6769.3|6754.3|6770.3|6755.3|6770.3|6755.3|6768.8|6753.8|5
1738682940000|2025-02-04 15:29:00|6770.2|6755.2|6770.4|6755.4|6770.4|6755.4|6769.8|6754.8|5
1738682950000|2025-02-04 15:29:10|6771.3|6756.3|6771.8|6756.8|6771.8|6756.8|6771.3|6756.3|2
1738682960000|2025-02-04 15:29:20|6770.9|6755.9|6770.4|6755.4|6770.9|6755.9|6769.4|6754.4|12
1738682970000|2025-02-04 15:29:30|6770.8|6755.8|6770.9|6755.9|6770.9|6755.9|6770.8|6755.8|1
1738682980000|2025-02-04 15:29:40|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|3
1738682990000|2025-02-04 15:29:50|6771.9|6756.9|6771.3|6756.3|6771.9|6756.9|6770.9|6755.9|10
1738683000000|2025-02-04 15:30:00|6771.4|6756.4|6771.3|6756.3|6771.9|6756.9|6771.3|6756.3|27
1738683010000|2025-02-04 15:30:10|||||||||1
1738683020000|2025-02-04 15:30:20|6770.5|6755.5|6770.4|6755.4|6770.9|6755.9|6770.3|6755.3|4
1738683030000|2025-02-04 15:30:30|||||||||2
1738683040000|2025-02-04 15:30:40|6770.9|6755.9|6770.4|6755.4|6772.2|6757.2|6770.4|6755.4|43
1738683050000|2025-02-04 15:30:50|6771.8|6756.8|6771.7|6756.7|6771.8|6756.8|6771.7|6756.7|0
1738683060000|2025-02-04 15:31:00|6771.3|6756.3|6767.3|6752.3|6771.3|6756.3|6766.8|6751.8|12
1738683070000|2025-02-04 15:31:10|6767.8|6752.8|6767.8|6752.8|6768.3|6753.3|6767.8|6752.8|11
1738683080000|2025-02-04 15:31:20|6768.8|6753.8|6769.4|6754.4|6769.4|6754.4|6768.8|6753.8|0
1738683090000|2025-02-04 15:31:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1738683100000|2025-02-04 15:31:40|6769.3|6754.3|6768.3|6753.3|6769.3|6754.3|6768.3|6753.3|5
1738683110000|2025-02-04 15:31:50|6768.4|6753.4|6770.8|6755.8|6770.8|6755.8|6768.4|6753.4|7
1738683120000|2025-02-04 15:32:00|6771.3|6756.3|6770.8|6755.8|6771.3|6756.3|6770.8|6755.8|10
1738683130000|2025-02-04 15:32:10|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|5
1738683140000|2025-02-04 15:32:20|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1738683150000|2025-02-04 15:32:30|||||||||3
1738683160000|2025-02-04 15:32:40|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|4
1738683170000|2025-02-04 15:32:50|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|1
1738683180000|2025-02-04 15:33:00|6771.2|6756.2|6770.8|6755.8|6771.2|6756.2|6770.4|6755.4|8
1738683190000|2025-02-04 15:33:10|6771.3|6756.3|6771.4|6756.4|6771.8|6756.8|6771.3|6756.3|6
1738683210000|2025-02-04 15:33:30|||||||||1
1738683230000|2025-02-04 15:33:50|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|3
1738683240000|2025-02-04 15:34:00|6771.8|6756.8|6772.3|6757.3|6772.3|6757.3|6771.8|6756.8|10
1738683260000|2025-02-04 15:34:20|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|15
1738683280000|2025-02-04 15:34:40|6772.3|6757.3|6772|6757|6772.4|6757.4|6771.3|6756.3|6
1738683290000|2025-02-04 15:34:50|6772.3|6757.3|6771.4|6756.4|6772.3|6757.3|6771.4|6756.4|3
1738683300000|2025-02-04 15:35:00|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|5
1738683310000|2025-02-04 15:35:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|2
1738683320000|2025-02-04 15:35:20|6772.5|6757.5|6772.9|6757.9|6772.9|6757.9|6772.5|6757.5|16
1738683330000|2025-02-04 15:35:30|||||||||1
1738683340000|2025-02-04 15:35:40|6773|6758|6772.9|6757.9|6773|6758|6772.9|6757.9|3
1738683350000|2025-02-04 15:35:50|||||||||2
1738683370000|2025-02-04 15:36:10|6772.3|6757.3|6771.9|6756.9|6772.3|6757.3|6771.8|6756.8|10
1738683380000|2025-02-04 15:36:20|6772.9|6757.9|6772.8|6757.8|6772.9|6757.9|6772.8|6757.8|6
1738683390000|2025-02-04 15:36:30|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|2
1738683400000|2025-02-04 15:36:40|||||||||2
1738683410000|2025-02-04 15:36:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|2
1738683420000|2025-02-04 15:37:00|||||||||1
1738683430000|2025-02-04 15:37:10|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|7
1738683440000|2025-02-04 15:37:20|6772.6|6757.6|6774|6759|6774|6759|6772.6|6757.6|49
1738683450000|2025-02-04 15:37:30|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|14
1738683460000|2025-02-04 15:37:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6
1738683470000|2025-02-04 15:37:50|||||||||2
1738683480000|2025-02-04 15:38:00|||||||||2
1738683490000|2025-02-04 15:38:10|6775|6760|6775|6760|6775|6760|6775|6760|2
1738683500000|2025-02-04 15:38:20|6774.9|6759.9|6772|6757|6774.9|6759.9|6772|6757|24
1738683510000|2025-02-04 15:38:30|6771.9|6756.9|6771|6756|6771.9|6756.9|6770.5|6755.5|24
1738683520000|2025-02-04 15:38:40|6770.9|6755.9|6770.5|6755.5|6770.9|6755.9|6770.5|6755.5|1
1738683540000|2025-02-04 15:39:00|6771|6756|6771|6756|6771|6756|6771|6756|1
1738683550000|2025-02-04 15:39:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1738683560000|2025-02-04 15:39:20|||||||||1
1738683570000|2025-02-04 15:39:30|6771|6756|6771.5|6756.5|6771.5|6756.5|6771|6756|3
1738683580000|2025-02-04 15:39:40|||||||||2
1738683590000|2025-02-04 15:39:50|6769.5|6754.5|6768|6753|6769.5|6754.5|6768|6753|21
1738683600000|2025-02-04 15:40:00|6767.5|6752.5|6768.5|6753.5|6768.5|6753.5|6767.5|6752.5|13
1738683610000|2025-02-04 15:40:10|6769.4|6754.4|6770|6755|6770|6755|6769.4|6754.4|3
1738683620000|2025-02-04 15:40:20|6769.9|6754.9|6768.5|6753.5|6769.9|6754.9|6768.5|6753.5|5
1738683630000|2025-02-04 15:40:30|6767.5|6752.5|6768|6753|6768|6753|6767.4|6752.4|4
1738683640000|2025-02-04 15:40:40|6768.5|6753.5|6770.5|6755.5|6771|6756|6768.5|6753.5|5
1738683650000|2025-02-04 15:40:50|6772|6757|6772|6757|6772|6757|6772|6757|14
1738683660000|2025-02-04 15:41:00|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1738683680000|2025-02-04 15:41:20|6773|6758|6774|6759|6774|6759|6773|6758|4
1738683690000|2025-02-04 15:41:30|||||||||2
1738683700000|2025-02-04 15:41:40|6774.4|6759.4|6773.5|6758.5|6774.4|6759.4|6773|6758|4
1738683710000|2025-02-04 15:41:50|6774|6759|6775|6760|6775|6760|6774|6759|5
1738683720000|2025-02-04 15:42:00|||||||||1
1738683730000|2025-02-04 15:42:10|||||||||2
1738683740000|2025-02-04 15:42:20|||||||||3
1738683750000|2025-02-04 15:42:30|||||||||3
1738683760000|2025-02-04 15:42:40|6775.9|6760.9|6775.6|6760.6|6775.9|6760.9|6775.6|6760.6|21
1738683770000|2025-02-04 15:42:50|||||||||8
1738683780000|2025-02-04 15:43:00|6777.6|6762.6|6777.6|6762.6|6778|6763|6777.6|6762.6|17
1738683790000|2025-02-04 15:43:10|6778|6763|6778|6763|6778|6763|6778|6763|8
1738683800000|2025-02-04 15:43:20|||||||||3
1738683810000|2025-02-04 15:43:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|21
1738683820000|2025-02-04 15:43:40|6778|6763|6777.6|6762.6|6778|6763|6777.6|6762.6|15
1738683830000|2025-02-04 15:43:50|6777.2|6762.2|6777.6|6762.6|6777.6|6762.6|6775.7|6760.7|15
1738683850000|2025-02-04 15:44:10|6777.5|6762.5|6777.6|6762.6|6777.6|6762.6|6777.5|6762.5|2
1738683860000|2025-02-04 15:44:20|||||||||8
1738683870000|2025-02-04 15:44:30|||||||||7
1738683880000|2025-02-04 15:44:40|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|11
1738683890000|2025-02-04 15:44:50|6778.1|6763.1|6777.6|6762.6|6778.1|6763.1|6777.6|6762.6|14
1738683900000|2025-02-04 15:45:00|6776.7|6761.7|6776.6|6761.6|6776.7|6761.7|6776.6|6761.6|7
1738683910000|2025-02-04 15:45:10|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|2
1738683920000|2025-02-04 15:45:20|6777.1|6762.1|6776|6761|6777.1|6762.1|6776|6761|4
1738683930000|2025-02-04 15:45:30|6775.1|6760.1|6777|6762|6777|6762|6775.1|6760.1|0
1738683940000|2025-02-04 15:45:40|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1738683950000|2025-02-04 15:45:50|6776.6|6761.6|6776.5|6761.5|6776.7|6761.7|6776.5|6761.5|6
1738683960000|2025-02-04 15:46:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|4
1738683980000|2025-02-04 15:46:20|||||||||2
1738683990000|2025-02-04 15:46:30|||||||||1
1738684000000|2025-02-04 15:46:40|6776|6761|6775.5|6760.5|6776|6761|6775.5|6760.5|20
1738684010000|2025-02-04 15:46:50|6776|6761|6776|6761|6776|6761|6776|6761|2
1738684030000|2025-02-04 15:47:10|6775.9|6760.9|6773|6758|6775.9|6760.9|6773|6758|13
1738684040000|2025-02-04 15:47:20|6774|6759|6775|6760|6775|6760|6774|6759|1
1738684050000|2025-02-04 15:47:30|||||||||2
1738684060000|2025-02-04 15:47:40|||||||||2
1738684070000|2025-02-04 15:47:50|6774.9|6759.9|6773.5|6758.5|6775|6760|6773.5|6758.5|9
1738684090000|2025-02-04 15:48:10|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|15
1738684100000|2025-02-04 15:48:20|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1738684110000|2025-02-04 15:48:30|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|2
1738684120000|2025-02-04 15:48:40|6774.5|6759.5|6773|6758|6774.5|6759.5|6773|6758|7
1738684130000|2025-02-04 15:48:50|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|27
1738684140000|2025-02-04 15:49:00|6773.5|6758.5|6774|6759|6774|6759|6773.5|6758.5|2
1738684150000|2025-02-04 15:49:10|6773|6758|6773|6758|6773|6758|6773|6758|9
1738684160000|2025-02-04 15:49:20|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.4|6758.4|2
1738684170000|2025-02-04 15:49:30|6773|6758|6773.5|6758.5|6773.5|6758.5|6773|6758|0
1738684180000|2025-02-04 15:49:40|6774.5|6759.5|6775.5|6760.5|6775.5|6760.5|6774.5|6759.5|14
1738684190000|2025-02-04 15:49:50|6775.4|6760.4|6774.5|6759.5|6775.4|6760.4|6774.5|6759.5|14
1738684200000|2025-02-04 15:50:00|||||||||4
1738684210000|2025-02-04 15:50:10|6773.5|6758.5|6772.5|6757.5|6773.5|6758.5|6772.5|6757.5|2
1738684240000|2025-02-04 15:50:40|||||||||1
1738684280000|2025-02-04 15:51:20|6773|6758|6772.5|6757.5|6773|6758|6772.5|6757.5|1
1738684290000|2025-02-04 15:51:30|6770.4|6755.4|6769.5|6754.5|6770.4|6755.4|6769.4|6754.4|7
1738684300000|2025-02-04 15:51:40|6769.4|6754.4|6769|6754|6769.4|6754.4|6768.5|6753.5|32
1738684310000|2025-02-04 15:51:50|6769.8|6754.8|6771.5|6756.5|6771.5|6756.5|6769.8|6754.8|4
1738684320000|2025-02-04 15:52:00|6770.9|6755.9|6771|6756|6771|6756|6770.4|6755.4|20
1738684330000|2025-02-04 15:52:10|6771.4|6756.4|6771.5|6756.5|6771.5|6756.5|6771.1|6756.1|28
1738684340000|2025-02-04 15:52:20|6772.5|6757.5|6772.5|6757.5|6773|6758|6772.5|6757.5|15
1738684350000|2025-02-04 15:52:30|6773|6758|6772|6757|6773|6758|6771.5|6756.5|21
1738684360000|2025-02-04 15:52:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1738684370000|2025-02-04 15:52:50|6773|6758|6773|6758|6773|6758|6773|6758|4
1738684390000|2025-02-04 15:53:10|6772.5|6757.5|6773.5|6758.5|6773.5|6758.5|6772|6757|9
1738684410000|2025-02-04 15:53:30|6773|6758|6773|6758|6773|6758|6773|6758|0
1738684420000|2025-02-04 15:53:40|||||||||3
1738684440000|2025-02-04 15:54:00|6773.1|6758.1|6774|6759|6774|6759|6773.1|6758.1|12
1738684460000|2025-02-04 15:54:20|||||||||6
1738684470000|2025-02-04 15:54:30|||||||||4
1738684480000|2025-02-04 15:54:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|12
1738684490000|2025-02-04 15:54:50|6773.5|6758.5|6773.1|6758.1|6773.5|6758.5|6773|6758|1
1738684500000|2025-02-04 15:55:00|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|5
1738684510000|2025-02-04 15:55:10|||||||||5
1738684520000|2025-02-04 15:55:20|6773.6|6758.6|6774|6759|6774|6759|6773.6|6758.6|0
1738684530000|2025-02-04 15:55:30|6774.5|6759.5|6775|6760|6775|6760|6774.5|6759.5|14
1738684550000|2025-02-04 15:55:50|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|25
1738684560000|2025-02-04 15:56:00|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.5|6760.5|1
1738684580000|2025-02-04 15:56:20|6775.2|6760.2|6775.1|6760.1|6775.2|6760.2|6775|6760|23
1738684590000|2025-02-04 15:56:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|2
1738684610000|2025-02-04 15:56:50|6774.2|6759.2|6773.7|6758.7|6774.2|6759.2|6773.7|6758.7|5
1738684630000|2025-02-04 15:57:10|6772.1|6757.1|6771.1|6756.1|6772.1|6757.1|6771.1|6756.1|2
1738684640000|2025-02-04 15:57:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|2
1738684660000|2025-02-04 15:57:40|6771.7|6756.7|6770.7|6755.7|6771.7|6756.7|6770.7|6755.7|12
1738684670000|2025-02-04 15:57:50|||||||||1
1738684680000|2025-02-04 15:58:00|6768.5|6753.5|6768.4|6753.4|6768.8|6753.8|6768.4|6753.4|24
1738684690000|2025-02-04 15:58:10|6767.5|6752.5|6769.5|6754.5|6769.5|6754.5|6767.5|6752.5|7
1738684700000|2025-02-04 15:58:20|6771|6756|6771.5|6756.5|6771.5|6756.5|6771|6756|1
1738684710000|2025-02-04 15:58:30|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6
1738684740000|2025-02-04 15:59:00|6771.5|6756.5|6772.5|6757.5|6772.5|6757.5|6771.5|6756.5|2
1738684750000|2025-02-04 15:59:10|6774|6759|6773.5|6758.5|6774|6759|6773.5|6758.5|0
1738684760000|2025-02-04 15:59:20|6774|6759|6775|6760|6775|6760|6774|6759|3
1738684770000|2025-02-04 15:59:30|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|3
1738684780000|2025-02-04 15:59:40|||||||||1
1738684790000|2025-02-04 15:59:50|6775.5|6760.5|6775.4|6760.4|6775.5|6760.5|6775.4|6760.4|7
1738684800000|2025-02-04 16:00:00|6775.5|6760.5|6774.2|6759.2|6775.5|6760.5|6773.5|6758.5|57
1738684810000|2025-02-04 16:00:10|6772.9|6757.9|6773.3|6758.3|6773.4|6758.4|6771.4|6756.4|9
1738684820000|2025-02-04 16:00:20|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1738684830000|2025-02-04 16:00:30|6773.5|6758.5|6773.4|6758.4|6773.9|6758.9|6773.4|6758.4|2
1738684860000|2025-02-04 16:01:00|6773.5|6758.5|6774.4|6759.4|6774.4|6759.4|6773.5|6758.5|2
1738684870000|2025-02-04 16:01:10|6774.5|6759.5|6776.5|6761.5|6776.5|6761.5|6774.5|6759.5|42
1738684880000|2025-02-04 16:01:20|6776|6761|6776|6761|6776|6761|6776|6761|4
1738684890000|2025-02-04 16:01:30|6775.9|6760.9|6776.5|6761.5|6776.5|6761.5|6775.9|6760.9|8
1738684900000|2025-02-04 16:01:40|6777|6762|6777|6762|6777|6762|6777|6762|4
1738684910000|2025-02-04 16:01:50|6776.9|6761.9|6776.5|6761.5|6777|6762|6776.5|6761.5|1
1738684920000|2025-02-04 16:02:00|6777|6762|6776.5|6761.5|6777|6762|6776.5|6761.5|10
1738684930000|2025-02-04 16:02:10|||||||||3
1738684940000|2025-02-04 16:02:20|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6775.5|6760.5|23
1738684950000|2025-02-04 16:02:30|6776.9|6761.9|6776.9|6761.9|6777|6762|6776.5|6761.5|5
1738684960000|2025-02-04 16:02:40|6777|6762|6777|6762|6777|6762|6776.5|6761.5|7
1738684970000|2025-02-04 16:02:50|6776.9|6761.9|6776|6761|6776.9|6761.9|6776|6761|5
1738684990000|2025-02-04 16:03:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|1
1738685000000|2025-02-04 16:03:20|6774.9|6759.9|6775.4|6760.4|6775.4|6760.4|6774.9|6759.9|20
1738685010000|2025-02-04 16:03:30|6775.3|6760.3|6774.9|6759.9|6775.3|6760.3|6774.9|6759.9|1
1738685020000|2025-02-04 16:03:40|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|4
1738685040000|2025-02-04 16:04:00|||||||||1
1738685050000|2025-02-04 16:04:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1738685060000|2025-02-04 16:04:20|6775.4|6760.4|6776.4|6761.4|6776.4|6761.4|6775.4|6760.4|7
1738685070000|2025-02-04 16:04:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.3|6761.3|5
1738685080000|2025-02-04 16:04:40|||||||||1
1738685090000|2025-02-04 16:04:50|||||||||1
1738685100000|2025-02-04 16:05:00|6777|6762|6782.4|6767.4|6782.4|6767.4|6777|6762|30
1738685110000|2025-02-04 16:05:10|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|9
1738685120000|2025-02-04 16:05:20|||||||||2
1738685130000|2025-02-04 16:05:30|6782.4|6767.4|6782.5|6767.5|6782.5|6767.5|6782.4|6767.4|2
1738685140000|2025-02-04 16:05:40|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|3
1738685150000|2025-02-04 16:05:50|6782.5|6767.5|6782.4|6767.4|6782.5|6767.5|6782.4|6767.4|4
1738685160000|2025-02-04 16:06:00|6782.5|6767.5|6782.5|6767.5|6782.9|6767.9|6782.5|6767.5|9
1738685170000|2025-02-04 16:06:10|||||||||1
1738685180000|2025-02-04 16:06:20|||||||||1
1738685190000|2025-02-04 16:06:30|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6
1738685200000|2025-02-04 16:06:40|6781.5|6766.5|6781.6|6766.6|6781.6|6766.6|6781.5|6766.5|2
1738685210000|2025-02-04 16:06:50|6781.7|6766.7|6782.6|6767.6|6782.6|6767.6|6781.7|6766.7|1
1738685220000|2025-02-04 16:07:00|6783|6768|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|9
1738685240000|2025-02-04 16:07:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6782.5|6767.5|15
1738685250000|2025-02-04 16:07:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.5|6767.5|3
1738685260000|2025-02-04 16:07:40|6782.4|6767.4|6784.3|6769.3|6784.3|6769.3|6782.4|6767.4|28
1738685280000|2025-02-04 16:08:00|||||||||3
1738685300000|2025-02-04 16:08:20|6784.4|6769.4|6784.3|6769.3|6784.4|6769.4|6784.3|6769.3|12
1738685310000|2025-02-04 16:08:30|6783.8|6768.8|6782.4|6767.4|6783.8|6768.8|6782.3|6767.3|9
1738685330000|2025-02-04 16:08:50|6782.8|6767.8|6782.4|6767.4|6782.8|6767.8|6782.4|6767.4|3
1738685340000|2025-02-04 16:09:00|||||||||2
1738685350000|2025-02-04 16:09:10|6782.3|6767.3|6782.4|6767.4|6782.4|6767.4|6782.3|6767.3|3
1738685360000|2025-02-04 16:09:20|6780.3|6765.3|6779.8|6764.8|6780.3|6765.3|6779.8|6764.8|12
1738685380000|2025-02-04 16:09:40|6780.3|6765.3|6781.8|6766.8|6781.8|6766.8|6780.3|6765.3|1
1738685390000|2025-02-04 16:09:50|6781.3|6766.3|6780.3|6765.3|6781.3|6766.3|6780.3|6765.3|20
1738685400000|2025-02-04 16:10:00|6780.4|6765.4|6779.9|6764.9|6780.7|6765.7|6779.3|6764.3|15
1738685410000|2025-02-04 16:10:10|6780.3|6765.3|6780.4|6765.4|6780.4|6765.4|6780.3|6765.3|3
1738685420000|2025-02-04 16:10:20|6780.9|6765.9|6780.4|6765.4|6780.9|6765.9|6780.4|6765.4|6
1738685430000|2025-02-04 16:10:30|6781.3|6766.3|6780.9|6765.9|6781.3|6766.3|6780.9|6765.9|1
1738685460000|2025-02-04 16:11:00|6782.3|6767.3|6782.3|6767.3|6782.4|6767.4|6781.4|6766.4|105
1738685470000|2025-02-04 16:11:10|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|5
1738685480000|2025-02-04 16:11:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|2
1738685490000|2025-02-04 16:11:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1738685510000|2025-02-04 16:11:50|||||||||5
1738685520000|2025-02-04 16:12:00|6781.9|6766.9|6781.4|6766.4|6781.9|6766.9|6781.4|6766.4|2
1738685540000|2025-02-04 16:12:20|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|4
1738685550000|2025-02-04 16:12:30|6780.8|6765.8|6780.4|6765.4|6780.8|6765.8|6780.4|6765.4|0
1738685560000|2025-02-04 16:12:40|6779.5|6764.5|6778.9|6763.9|6779.5|6764.5|6778.9|6763.9|5
1738685590000|2025-02-04 16:13:10|6780.4|6765.4|6781.9|6766.9|6781.9|6766.9|6780.4|6765.4|5
1738685600000|2025-02-04 16:13:20|6782.3|6767.3|6782.4|6767.4|6782.4|6767.4|6782.3|6767.3|3
1738685610000|2025-02-04 16:13:30|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|0
1738685620000|2025-02-04 16:13:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1738685630000|2025-02-04 16:13:50|6783.2|6768.2|6781.4|6766.4|6783.2|6768.2|6781.4|6766.4|7
1738685640000|2025-02-04 16:14:00|6782.3|6767.3|6782.4|6767.4|6782.4|6767.4|6782.3|6767.3|1
1738685650000|2025-02-04 16:14:10|6782|6767|6779.5|6764.5|6782|6767|6779.4|6764.4|18
1738685660000|2025-02-04 16:14:20|6779.9|6764.9|6780.9|6765.9|6780.9|6765.9|6779.9|6764.9|1
1738685670000|2025-02-04 16:14:30|||||||||11
1738685680000|2025-02-04 16:14:40|||||||||2
1738685690000|2025-02-04 16:14:50|6781.9|6766.9|6782.4|6767.4|6782.4|6767.4|6781.4|6766.4|3
1738685700000|2025-02-04 16:15:00|6782.3|6767.3|6782.3|6767.3|6782.4|6767.4|6782.3|6767.3|2
1738685710000|2025-02-04 16:15:10|||||||||11
1738685720000|2025-02-04 16:15:20|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|2
1738685740000|2025-02-04 16:15:40|6781.4|6766.4|6782.4|6767.4|6782.4|6767.4|6781.4|6766.4|10
1738685750000|2025-02-04 16:15:50|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1738685770000|2025-02-04 16:16:10|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1738685780000|2025-02-04 16:16:20|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|45
1738685790000|2025-02-04 16:16:30|6782.4|6767.4|6782.6|6767.6|6782.6|6767.6|6782.4|6767.4|2
1738685800000|2025-02-04 16:16:40|6783.5|6768.5|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|12
1738685810000|2025-02-04 16:16:50|6784.1|6769.1|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|1
1738685820000|2025-02-04 16:17:00|6785.9|6770.9|6788|6773|6788|6773|6785.9|6770.9|17
1738685830000|2025-02-04 16:17:10|6787.6|6772.6|6788.1|6773.1|6788.1|6773.1|6787.5|6772.5|18
1738685840000|2025-02-04 16:17:20|6789.6|6774.6|6792|6777|6792|6777|6789.6|6774.6|16
1738685850000|2025-02-04 16:17:30|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|7
1738685860000|2025-02-04 16:17:40|6792.9|6777.9|6801.6|6786.6|6801.6|6786.6|6792.9|6777.9|132
1738685870000|2025-02-04 16:17:50|6803.7|6788.7|6806.6|6791.6|6807.6|6792.6|6803.7|6788.7|68
1738685880000|2025-02-04 16:18:00|6807.2|6792.2|6805.1|6790.1|6807.6|6792.6|6805.1|6790.1|22
1738685890000|2025-02-04 16:18:10|6806.6|6791.6|6804.6|6789.6|6806.6|6791.6|6804.6|6789.6|17
1738685900000|2025-02-04 16:18:20|6802.7|6787.7|6803.6|6788.6|6803.6|6788.6|6802.7|6787.7|15
1738685910000|2025-02-04 16:18:30|6804.1|6789.1|6803.6|6788.6|6805.7|6790.7|6803.6|6788.6|20
1738685920000|2025-02-04 16:18:40|6803.2|6788.2|6802.6|6787.6|6803.7|6788.7|6801.6|6786.6|7
1738685930000|2025-02-04 16:18:50|6801.7|6786.7|6803.6|6788.6|6803.6|6788.6|6801.7|6786.7|3
1738685940000|2025-02-04 16:19:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|32
1738685950000|2025-02-04 16:19:10|6802.3|6787.3|6800.1|6785.1|6802.3|6787.3|6800|6785|10
1738685960000|2025-02-04 16:19:20|6800.6|6785.6|6800|6785|6801.1|6786.1|6800|6785|7
1738685970000|2025-02-04 16:19:30|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1738685980000|2025-02-04 16:19:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|11
1738685990000|2025-02-04 16:19:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1738686010000|2025-02-04 16:20:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1738686020000|2025-02-04 16:20:20|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|58
1738686030000|2025-02-04 16:20:30|6797.6|6782.6|6796.4|6781.4|6797.6|6782.6|6796.3|6781.3|23
1738686040000|2025-02-04 16:20:40|6796.3|6781.3|6793.4|6778.4|6796.3|6781.3|6793.4|6778.4|3
1738686050000|2025-02-04 16:20:50|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6791.8|6776.8|34
1738686060000|2025-02-04 16:21:00|6792.4|6777.4|6789.4|6774.4|6792.4|6777.4|6789.4|6774.4|21
1738686070000|2025-02-04 16:21:10|6790.2|6775.2|6790.4|6775.4|6790.4|6775.4|6787.9|6772.9|7
1738686080000|2025-02-04 16:21:20|6790.8|6775.8|6789.9|6774.9|6790.8|6775.8|6789.9|6774.9|0
1738686090000|2025-02-04 16:21:30|6789.4|6774.4|6791.4|6776.4|6791.9|6776.9|6789.4|6774.4|5
1738686100000|2025-02-04 16:21:40|6791.5|6776.5|6791.4|6776.4|6792.4|6777.4|6791.3|6776.3|16
1738686110000|2025-02-04 16:21:50|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|12
1738686120000|2025-02-04 16:22:00|6793.4|6778.4|6793.9|6778.9|6793.9|6778.9|6793.4|6778.4|7
1738686130000|2025-02-04 16:22:10|6793.4|6778.4|6795.4|6780.4|6795.4|6780.4|6793.4|6778.4|12
1738686140000|2025-02-04 16:22:20|6795.5|6780.5|6796.4|6781.4|6796.4|6781.4|6795.4|6780.4|1
1738686150000|2025-02-04 16:22:30|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|10
1738686160000|2025-02-04 16:22:40|||||||||5
1738686170000|2025-02-04 16:22:50|||||||||1
1738686180000|2025-02-04 16:23:00|6797.7|6782.7|6797.4|6782.4|6797.9|6782.9|6797.4|6782.4|3
1738686190000|2025-02-04 16:23:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|2
1738686200000|2025-02-04 16:23:20|6794.4|6779.4|6793.9|6778.9|6794.4|6779.4|6793.4|6778.4|8
1738686210000|2025-02-04 16:23:30|6793.4|6778.4|6795.4|6780.4|6796|6781|6793.4|6778.4|15
1738686220000|2025-02-04 16:23:40|6795.2|6780.2|6793.4|6778.4|6795.2|6780.2|6793|6778|5
1738686230000|2025-02-04 16:23:50|6793.5|6778.5|6794|6779|6794|6779|6793.4|6778.4|5
1738686240000|2025-02-04 16:24:00|6794.4|6779.4|6792.3|6777.3|6794.4|6779.4|6792.3|6777.3|48
1738686250000|2025-02-04 16:24:10|6791.9|6776.9|6792.3|6777.3|6792.4|6777.4|6790.4|6775.4|32
1738686260000|2025-02-04 16:24:20|6790.9|6775.9|6792.9|6777.9|6792.9|6777.9|6790.9|6775.9|5
1738686270000|2025-02-04 16:24:30|6793.4|6778.4|6793.4|6778.4|6793.8|6778.8|6793.4|6778.4|0
1738686280000|2025-02-04 16:24:40|6793.3|6778.3|6797.4|6782.4|6797.4|6782.4|6793.3|6778.3|42
1738686290000|2025-02-04 16:24:50|6797.9|6782.9|6796.4|6781.4|6797.9|6782.9|6796.4|6781.4|20
1738686300000|2025-02-04 16:25:00|6796.9|6781.9|6796.9|6781.9|6798.9|6783.9|6796.4|6781.4|31
1738686310000|2025-02-04 16:25:10|6796.4|6781.4|6797.4|6782.4|6797.4|6782.4|6796.4|6781.4|17
1738686320000|2025-02-04 16:25:20|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|9
1738686330000|2025-02-04 16:25:30|6798.9|6783.9|6799.4|6784.4|6799.4|6784.4|6798.9|6783.9|0
1738686340000|2025-02-04 16:25:40|6799.6|6784.6|6800.8|6785.8|6801.4|6786.4|6799.6|6784.6|27
1738686350000|2025-02-04 16:25:50|6800.4|6785.4|6802.4|6787.4|6802.4|6787.4|6800.4|6785.4|5
1738686370000|2025-02-04 16:26:10|6801.4|6786.4|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|14
1738686380000|2025-02-04 16:26:20|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802|6787|8
1738686390000|2025-02-04 16:26:30|||||||||2
1738686400000|2025-02-04 16:26:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1738686410000|2025-02-04 16:26:50|6803.4|6788.4|6803.4|6788.4|6804.4|6789.4|6803.4|6788.4|10
1738686420000|2025-02-04 16:27:00|6803.3|6788.3|6802.4|6787.4|6803.3|6788.3|6801.9|6786.9|10
1738686430000|2025-02-04 16:27:10|||||||||1
1738686440000|2025-02-04 16:27:20|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|4
1738686450000|2025-02-04 16:27:30|6804.2|6789.2|6802.9|6787.9|6804.2|6789.2|6802.9|6787.9|25
1738686460000|2025-02-04 16:27:40|6802.6|6787.6|6804.4|6789.4|6804.4|6789.4|6802.6|6787.6|12
1738686470000|2025-02-04 16:27:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|5
1738686480000|2025-02-04 16:28:00|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|9
1738686490000|2025-02-04 16:28:10|6805.9|6790.9|6806.4|6791.4|6806.9|6791.9|6805.9|6790.9|27
1738686510000|2025-02-04 16:28:30|6805.9|6790.9|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|17
1738686520000|2025-02-04 16:28:40|6805.5|6790.5|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|1
1738686530000|2025-02-04 16:28:50|6805.3|6790.3|6804.3|6789.3|6805.3|6790.3|6804.3|6789.3|10
1738686540000|2025-02-04 16:29:00|6804.4|6789.4|6803.4|6788.4|6804.4|6789.4|6802.9|6787.9|5
1738686550000|2025-02-04 16:29:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1738686560000|2025-02-04 16:29:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1738686570000|2025-02-04 16:29:30|||||||||1
1738686590000|2025-02-04 16:29:50|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|1
1738686600000|2025-02-04 16:30:00|6803.5|6788.5|6801.4|6786.4|6803.5|6788.5|6801.4|6786.4|19
1738686610000|2025-02-04 16:30:10|||||||||5
1738686620000|2025-02-04 16:30:20|6801.5|6786.5|6801.9|6786.9|6801.9|6786.9|6801.5|6786.5|1
1738686630000|2025-02-04 16:30:30|6802.1|6787.1|6803.9|6788.9|6803.9|6788.9|6802.1|6787.1|2
1738686640000|2025-02-04 16:30:40|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|2
1738686650000|2025-02-04 16:30:50|6804.2|6789.2|6805.4|6790.4|6805.4|6790.4|6804.2|6789.2|2
1738686660000|2025-02-04 16:31:00|||||||||1
1738686670000|2025-02-04 16:31:10|||||||||1
1738686680000|2025-02-04 16:31:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1738686690000|2025-02-04 16:31:30|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|11
1738686700000|2025-02-04 16:31:40|||||||||1
1738686720000|2025-02-04 16:32:00|6807.4|6792.4|6810.4|6795.4|6810.4|6795.4|6807.4|6792.4|28
1738686730000|2025-02-04 16:32:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|9
1738686740000|2025-02-04 16:32:20|6811.4|6796.4|6808.4|6793.4|6811.4|6796.4|6808.4|6793.4|60
1738686750000|2025-02-04 16:32:30|||||||||1
1738686760000|2025-02-04 16:32:40|6808.3|6793.3|6806.3|6791.3|6808.3|6793.3|6806.3|6791.3|10
1738686770000|2025-02-04 16:32:50|6806.4|6791.4|6807.3|6792.3|6807.3|6792.3|6806.4|6791.4|40
1738686780000|2025-02-04 16:33:00|6807.4|6792.4|6807.4|6792.4|6808.3|6793.3|6807.3|6792.3|17
1738686790000|2025-02-04 16:33:10|6806.3|6791.3|6806.4|6791.4|6806.4|6791.4|6806.3|6791.3|13
1738686800000|2025-02-04 16:33:20|6806.8|6791.8|6807.4|6792.4|6808.4|6793.4|6806.8|6791.8|15
1738686810000|2025-02-04 16:33:30|6806.4|6791.4|6807.4|6792.4|6807.4|6792.4|6806.4|6791.4|1
1738686830000|2025-02-04 16:33:50|||||||||1
1738686840000|2025-02-04 16:34:00|6803.4|6788.4|6802|6787|6803.4|6788.4|6801.9|6786.9|5
1738686850000|2025-02-04 16:34:10|6802.4|6787.4|6802.9|6787.9|6802.9|6787.9|6802.4|6787.4|1
1738686860000|2025-02-04 16:34:20|6803.8|6788.8|6804.9|6789.9|6804.9|6789.9|6803.8|6788.8|3
1738686890000|2025-02-04 16:34:50|6804.8|6789.8|6804.4|6789.4|6804.8|6789.8|6804.4|6789.4|1
1738686900000|2025-02-04 16:35:00|6805.4|6790.4|6806.4|6791.4|6806.4|6791.4|6805.4|6790.4|2
1738686910000|2025-02-04 16:35:10|6806.9|6791.9|6806.4|6791.4|6807.4|6792.4|6806.4|6791.4|1
1738686920000|2025-02-04 16:35:20|6806.3|6791.3|6804.4|6789.4|6806.3|6791.3|6804.3|6789.3|50
1738686930000|2025-02-04 16:35:30|6804.9|6789.9|6805.3|6790.3|6805.4|6790.4|6804.9|6789.9|2
1738686940000|2025-02-04 16:35:40|6805.4|6790.4|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|3
1738686950000|2025-02-04 16:35:50|6805.2|6790.2|6803.9|6788.9|6805.2|6790.2|6803.8|6788.8|47
1738686960000|2025-02-04 16:36:00|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|3
1738686970000|2025-02-04 16:36:10|||||||||8
1738686990000|2025-02-04 16:36:30|6800.9|6785.9|6801.4|6786.4|6801.8|6786.8|6800.9|6785.9|16
1738687000000|2025-02-04 16:36:40|6800.6|6785.6|6800.4|6785.4|6800.6|6785.6|6800.4|6785.4|4
1738687010000|2025-02-04 16:36:50|6800.9|6785.9|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|10
1738687020000|2025-02-04 16:37:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738687030000|2025-02-04 16:37:10|6801.4|6786.4|6798.8|6783.8|6802.3|6787.3|6798.8|6783.8|10
1738687040000|2025-02-04 16:37:20|6799.2|6784.2|6799.3|6784.3|6799.3|6784.3|6798.3|6783.3|11
1738687050000|2025-02-04 16:37:30|6799.8|6784.8|6801.2|6786.2|6801.3|6786.3|6799.8|6784.8|4
1738687060000|2025-02-04 16:37:40|||||||||3
1738687070000|2025-02-04 16:37:50|||||||||7
1738687080000|2025-02-04 16:38:00|6801.1|6786.1|6798.2|6783.2|6801.1|6786.1|6798.2|6783.2|10
1738687090000|2025-02-04 16:38:10|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1738687100000|2025-02-04 16:38:20|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.2|6783.2|2
1738687110000|2025-02-04 16:38:30|6802.7|6787.7|6801.7|6786.7|6802.7|6787.7|6801.7|6786.7|5
1738687120000|2025-02-04 16:38:40|6801.2|6786.2|6799.2|6784.2|6801.2|6786.2|6799.2|6784.2|5
1738687130000|2025-02-04 16:38:50|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|3
1738687140000|2025-02-04 16:39:00|6798.3|6783.3|6798.2|6783.2|6798.3|6783.3|6798.2|6783.2|3
1738687150000|2025-02-04 16:39:10|6797.2|6782.2|6795.2|6780.2|6797.2|6782.2|6795.2|6780.2|3
1738687160000|2025-02-04 16:39:20|6794.4|6779.4|6792.3|6777.3|6794.4|6779.4|6792.3|6777.3|20
1738687170000|2025-02-04 16:39:30|6791.7|6776.7|6790.7|6775.7|6792.2|6777.2|6790.7|6775.7|104
1738687180000|2025-02-04 16:39:40|6789.7|6774.7|6790.3|6775.3|6790.3|6775.3|6789.7|6774.7|1
1738687190000|2025-02-04 16:39:50|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6787.7|6772.7|6
1738687200000|2025-02-04 16:40:00|6788.8|6773.8|6788.8|6773.8|6789.3|6774.3|6787.2|6772.2|56
1738687210000|2025-02-04 16:40:10|6787.7|6772.7|6788.8|6773.8|6788.8|6773.8|6787.7|6772.7|2
1738687220000|2025-02-04 16:40:20|6789.3|6774.3|6788.3|6773.3|6789.3|6774.3|6787.7|6772.7|8
1738687230000|2025-02-04 16:40:30|6788.2|6773.2|6788.2|6773.2|6788.3|6773.3|6788.2|6773.2|7
1738687240000|2025-02-04 16:40:40|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|2
1738687260000|2025-02-04 16:41:00|6788.7|6773.7|6788.3|6773.3|6788.8|6773.8|6788.2|6773.2|2
1738687270000|2025-02-04 16:41:10|||||||||1
1738687280000|2025-02-04 16:41:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.3|6773.3|1
1738687290000|2025-02-04 16:41:30|6788.4|6773.4|6789.3|6774.3|6789.3|6774.3|6788.4|6773.4|15
1738687300000|2025-02-04 16:41:40|||||||||4
1738687310000|2025-02-04 16:41:50|6789.6|6774.6|6794.2|6779.2|6794.2|6779.2|6789.6|6774.6|5
1738687320000|2025-02-04 16:42:00|6793.7|6778.7|6791.2|6776.2|6793.7|6778.7|6791.2|6776.2|11
1738687330000|2025-02-04 16:42:10|6790.2|6775.2|6789.4|6774.4|6790.2|6775.2|6789.3|6774.3|16
1738687340000|2025-02-04 16:42:20|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|3
1738687350000|2025-02-04 16:42:30|6790.2|6775.2|6790.8|6775.8|6790.8|6775.8|6790.2|6775.2|3
1738687360000|2025-02-04 16:42:40|6791.2|6776.2|6794.8|6779.8|6794.8|6779.8|6791.2|6776.2|4
1738687370000|2025-02-04 16:42:50|||||||||1
1738687380000|2025-02-04 16:43:00|6795.2|6780.2|6798.4|6783.4|6798.4|6783.4|6795.2|6780.2|89
1738687390000|2025-02-04 16:43:10|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|4
1738687410000|2025-02-04 16:43:30|6797.3|6782.3|6796.9|6781.9|6797.3|6782.3|6796.9|6781.9|4
1738687420000|2025-02-04 16:43:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|7
1738687430000|2025-02-04 16:43:50|6796.5|6781.5|6796.9|6781.9|6796.9|6781.9|6796.5|6781.5|16
1738687440000|2025-02-04 16:44:00|||||||||1
1738687450000|2025-02-04 16:44:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|1
1738687460000|2025-02-04 16:44:20|||||||||3
1738687470000|2025-02-04 16:44:30|||||||||1
1738687500000|2025-02-04 16:45:00|||||||||1
1738687510000|2025-02-04 16:45:10|||||||||3
1738687520000|2025-02-04 16:45:20|6797.9|6782.9|6799.4|6784.4|6799.4|6784.4|6797.9|6782.9|11
1738687530000|2025-02-04 16:45:30|6797.4|6782.4|6799.4|6784.4|6799.4|6784.4|6797.4|6782.4|8
1738687540000|2025-02-04 16:45:40|6799.9|6784.9|6797.9|6782.9|6799.9|6784.9|6797.9|6782.9|8
1738687550000|2025-02-04 16:45:50|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|7
1738687560000|2025-02-04 16:46:00|6797.9|6782.9|6796.9|6781.9|6797.9|6782.9|6796.9|6781.9|51
1738687570000|2025-02-04 16:46:10|6797.4|6782.4|6794.4|6779.4|6797.4|6782.4|6794.4|6779.4|14
1738687580000|2025-02-04 16:46:20|6794.3|6779.3|6794.3|6779.3|6794.4|6779.4|6793.9|6778.9|53
1738687590000|2025-02-04 16:46:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|23
1738687600000|2025-02-04 16:46:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|18
1738687610000|2025-02-04 16:46:50|6792.2|6777.2|6792.3|6777.3|6792.3|6777.3|6792.2|6777.2|3
1738687620000|2025-02-04 16:47:00|6792.1|6777.1|6789.3|6774.3|6792.1|6777.1|6789.3|6774.3|11
1738687630000|2025-02-04 16:47:10|6789.9|6774.9|6790.3|6775.3|6790.3|6775.3|6789.9|6774.9|10
1738687650000|2025-02-04 16:47:30|6790.7|6775.7|6788.7|6773.7|6790.7|6775.7|6788.7|6773.7|6
1738687660000|2025-02-04 16:47:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|3
1738687670000|2025-02-04 16:47:50|||||||||1
1738687680000|2025-02-04 16:48:00|6788.4|6773.4|6790.3|6775.3|6791.2|6776.2|6788.4|6773.4|15
1738687700000|2025-02-04 16:48:20|||||||||1
1738687710000|2025-02-04 16:48:30|6791.3|6776.3|6790.7|6775.7|6791.7|6776.7|6790.7|6775.7|6
1738687720000|2025-02-04 16:48:40|6789.7|6774.7|6789.3|6774.3|6790.2|6775.2|6789.3|6774.3|3
1738687730000|2025-02-04 16:48:50|6789.7|6774.7|6791.7|6776.7|6792.3|6777.3|6789.7|6774.7|7
1738687740000|2025-02-04 16:49:00|6791.8|6776.8|6790.7|6775.7|6792.3|6777.3|6790.7|6775.7|12
1738687750000|2025-02-04 16:49:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|2
1738687760000|2025-02-04 16:49:20|6789.3|6774.3|6789.7|6774.7|6789.8|6774.8|6789.3|6774.3|14
1738687770000|2025-02-04 16:49:30|6790.2|6775.2|6790.8|6775.8|6790.8|6775.8|6790.2|6775.2|1
1738687790000|2025-02-04 16:49:50|6791.8|6776.8|6793.2|6778.2|6793.2|6778.2|6791.8|6776.8|8
1738687800000|2025-02-04 16:50:00|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1738687810000|2025-02-04 16:50:10|||||||||1
1738687830000|2025-02-04 16:50:30|6791.2|6776.2|6790.3|6775.3|6791.2|6776.2|6790.2|6775.2|9
1738687840000|2025-02-04 16:50:40|6790.2|6775.2|6790.3|6775.3|6790.3|6775.3|6790.2|6775.2|1
1738687850000|2025-02-04 16:50:50|6790.8|6775.8|6790.7|6775.7|6790.8|6775.8|6790.7|6775.7|1
1738687860000|2025-02-04 16:51:00|6790.8|6775.8|6790.2|6775.2|6790.8|6775.8|6790.2|6775.2|8
1738687870000|2025-02-04 16:51:10|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|2
1738687880000|2025-02-04 16:51:20|6790.2|6775.2|6790.7|6775.7|6790.8|6775.8|6790.2|6775.2|2
1738687890000|2025-02-04 16:51:30|6790.8|6775.8|6790.2|6775.2|6790.8|6775.8|6790.2|6775.2|1
1738687900000|2025-02-04 16:51:40|6789.6|6774.6|6788.7|6773.7|6789.6|6774.6|6788.7|6773.7|6
1738687910000|2025-02-04 16:51:50|6788.2|6773.2|6788.3|6773.3|6788.3|6773.3|6788.2|6773.2|4
1738687920000|2025-02-04 16:52:00|6789.2|6774.2|6792.3|6777.3|6792.3|6777.3|6789.2|6774.2|5
1738687940000|2025-02-04 16:52:20|6791.3|6776.3|6789.2|6774.2|6791.3|6776.3|6789.2|6774.2|11
1738687950000|2025-02-04 16:52:30|6790.3|6775.3|6790.2|6775.2|6790.3|6775.3|6790.2|6775.2|1
1738687960000|2025-02-04 16:52:40|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1738687970000|2025-02-04 16:52:50|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|1
1738687980000|2025-02-04 16:53:00|6791.9|6776.9|6791.9|6776.9|6792.4|6777.4|6791.9|6776.9|34
1738688010000|2025-02-04 16:53:30|6792.3|6777.3|6794.2|6779.2|6794.2|6779.2|6792.3|6777.3|4
1738688020000|2025-02-04 16:53:40|6794.3|6779.3|6793.4|6778.4|6794.3|6779.3|6793.4|6778.4|3
1738688030000|2025-02-04 16:53:50|6792.8|6777.8|6794.3|6779.3|6795.3|6780.3|6792.8|6777.8|17
1738688050000|2025-02-04 16:54:10|6794.4|6779.4|6794.8|6779.8|6794.8|6779.8|6794.4|6779.4|0
1738688070000|2025-02-04 16:54:30|||||||||4
1738688080000|2025-02-04 16:54:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|2
1738688090000|2025-02-04 16:54:50|6794.9|6779.9|6794.3|6779.3|6795|6780|6794.3|6779.3|17
1738688100000|2025-02-04 16:55:00|6794.4|6779.4|6793.6|6778.6|6794.4|6779.4|6793.6|6778.6|2
1738688110000|2025-02-04 16:55:10|6792.2|6777.2|6790.9|6775.9|6792.3|6777.3|6790.9|6775.9|6
1738688120000|2025-02-04 16:55:20|6791.3|6776.3|6791.3|6776.3|6791.5|6776.5|6791.3|6776.3|3
1738688130000|2025-02-04 16:55:30|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|3
1738688140000|2025-02-04 16:55:40|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|0
1738688160000|2025-02-04 16:56:00|6791.8|6776.8|6791.9|6776.9|6791.9|6776.9|6791.8|6776.8|5
1738688170000|2025-02-04 16:56:10|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|2
1738688180000|2025-02-04 16:56:20|6792.4|6777.4|6792.5|6777.5|6793.5|6778.5|6792.4|6777.4|4
1738688190000|2025-02-04 16:56:30|6792.9|6777.9|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|1
1738688200000|2025-02-04 16:56:40|6793|6778|6792.9|6777.9|6793|6778|6792.9|6777.9|1
1738688210000|2025-02-04 16:56:50|||||||||1
1738688220000|2025-02-04 16:57:00|6792.5|6777.5|6793.4|6778.4|6793.4|6778.4|6792.5|6777.5|1
1738688230000|2025-02-04 16:57:10|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|2
1738688240000|2025-02-04 16:57:20|||||||||7
1738688250000|2025-02-04 16:57:30|||||||||3
1738688260000|2025-02-04 16:57:40|||||||||3
1738688280000|2025-02-04 16:58:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|2
1738688290000|2025-02-04 16:58:10|6793.5|6778.5|6794|6779|6794|6779|6793.5|6778.5|1
1738688300000|2025-02-04 16:58:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.4|6779.4|4
1738688310000|2025-02-04 16:58:30|6794.4|6779.4|6793.9|6778.9|6794.4|6779.4|6793.9|6778.9|10
1738688320000|2025-02-04 16:58:40|6794|6779|6794.5|6779.5|6794.5|6779.5|6794|6779|5
1738688330000|2025-02-04 16:58:50|6794.9|6779.9|6795.4|6780.4|6795.4|6780.4|6794.5|6779.5|1
1738688340000|2025-02-04 16:59:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.4|6780.4|3
1738688350000|2025-02-04 16:59:10|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|1
1738688360000|2025-02-04 16:59:20|||||||||2
1738688370000|2025-02-04 16:59:30|6796|6781|6795.9|6780.9|6796|6781|6795.9|6780.9|6
1738688380000|2025-02-04 16:59:40|6795.5|6780.5|6796|6781|6796|6781|6795.4|6780.4|70
1738688390000|2025-02-04 16:59:50|6796.4|6781.4|6796.5|6781.5|6796.5|6781.5|6796.4|6781.4|2
1738688400000|2025-02-04 17:00:00|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|1
1738688410000|2025-02-04 17:00:10|6796.8|6781.8|6796.3|6781.3|6796.8|6781.8|6796.3|6781.3|8
1738688420000|2025-02-04 17:00:20|||||||||1
1738688430000|2025-02-04 17:00:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|3
1738688440000|2025-02-04 17:00:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|2
1738688450000|2025-02-04 17:00:50|6796.9|6781.9|6797.3|6782.3|6797.3|6782.3|6796.9|6781.9|3
1738688460000|2025-02-04 17:01:00|||||||||2
1738688470000|2025-02-04 17:01:10|6796.4|6781.4|6794.9|6779.9|6796.4|6781.4|6794.8|6779.8|6
1738688480000|2025-02-04 17:01:20|6794.8|6779.8|6793.9|6778.9|6794.8|6779.8|6793.4|6778.4|25
1738688490000|2025-02-04 17:01:30|6794.3|6779.3|6794.3|6779.3|6794.4|6779.4|6794.3|6779.3|4
1738688500000|2025-02-04 17:01:40|6794.4|6779.4|6793.8|6778.8|6794.4|6779.4|6793.8|6778.8|1
1738688510000|2025-02-04 17:01:50|6794.3|6779.3|6793|6778|6794.3|6779.3|6793|6778|1
1738688520000|2025-02-04 17:02:00|6793.3|6778.3|6793.4|6778.4|6793.5|6778.5|6792.4|6777.4|2
1738688530000|2025-02-04 17:02:10|6793.5|6778.5|6793.4|6778.4|6793.5|6778.5|6793.3|6778.3|3
1738688550000|2025-02-04 17:02:30|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|2
1738688560000|2025-02-04 17:02:40|6792.5|6777.5|6791.3|6776.3|6792.5|6777.5|6791.3|6776.3|9
1738688580000|2025-02-04 17:03:00|6790.5|6775.5|6791.4|6776.4|6791.4|6776.4|6790.5|6775.5|2
1738688590000|2025-02-04 17:03:10|6792|6777|6792.3|6777.3|6792.3|6777.3|6791.9|6776.9|3
1738688600000|2025-02-04 17:03:20|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6792.4|6777.4|13
1738688610000|2025-02-04 17:03:30|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|2
1738688620000|2025-02-04 17:03:40|6792|6777|6791.3|6776.3|6792|6777|6791.3|6776.3|3
1738688630000|2025-02-04 17:03:50|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|0
1738688640000|2025-02-04 17:04:00|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1738688650000|2025-02-04 17:04:10|||||||||5
1738688680000|2025-02-04 17:04:40|||||||||1
1738688700000|2025-02-04 17:05:00|6790.5|6775.5|6790.4|6775.4|6791.4|6776.4|6790.4|6775.4|4
1738688710000|2025-02-04 17:05:10|||||||||1
1738688730000|2025-02-04 17:05:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|2
1738688740000|2025-02-04 17:05:40|6790.4|6775.4|6790.5|6775.5|6790.5|6775.5|6790.4|6775.4|1
1738688750000|2025-02-04 17:05:50|||||||||1
1738688760000|2025-02-04 17:06:00|6791|6776|6790.5|6775.5|6791|6776|6790.5|6775.5|3
1738688790000|2025-02-04 17:06:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1738688800000|2025-02-04 17:06:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1738688810000|2025-02-04 17:06:50|6789.4|6774.4|6789.9|6774.9|6789.9|6774.9|6789.4|6774.4|7
1738688820000|2025-02-04 17:07:00|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|2
1738688840000|2025-02-04 17:07:20|||||||||2
1738688860000|2025-02-04 17:07:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|5
1738688880000|2025-02-04 17:08:00|6790|6775|6790.9|6775.9|6790.9|6775.9|6789.9|6774.9|4
1738688890000|2025-02-04 17:08:10|6791.3|6776.3|6789.3|6774.3|6791.3|6776.3|6789.3|6774.3|10
1738688900000|2025-02-04 17:08:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1738688910000|2025-02-04 17:08:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|2
1738688950000|2025-02-04 17:09:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1738688960000|2025-02-04 17:09:20|6790.4|6775.4|6789.5|6774.5|6790.4|6775.4|6789.5|6774.5|23
1738688970000|2025-02-04 17:09:30|6789.4|6774.4|6790|6775|6790|6775|6789.4|6774.4|2
1738688980000|2025-02-04 17:09:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|1
1738688990000|2025-02-04 17:09:50|6790|6775|6789.9|6774.9|6790|6775|6789.9|6774.9|1
1738689000000|2025-02-04 17:10:00|6790|6775|6790|6775|6790|6775|6790|6775|0
1738689010000|2025-02-04 17:10:10|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|4
1738689020000|2025-02-04 17:10:20|6791|6776|6791|6776|6791.4|6776.4|6791|6776|3
1738689030000|2025-02-04 17:10:30|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|4
1738689040000|2025-02-04 17:10:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|13
1738689060000|2025-02-04 17:11:00|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|2
1738689080000|2025-02-04 17:11:20|6790.3|6775.3|6790.4|6775.4|6790.4|6775.4|6790.3|6775.3|1
1738689090000|2025-02-04 17:11:30|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|1
1738689100000|2025-02-04 17:11:40|||||||||9
1738689110000|2025-02-04 17:11:50|6789.6|6774.6|6789.5|6774.5|6789.6|6774.6|6789.5|6774.5|37
1738689120000|2025-02-04 17:12:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|27
1738689130000|2025-02-04 17:12:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1738689150000|2025-02-04 17:12:30|6789.3|6774.3|6789.3|6774.3|6789.4|6774.4|6789.3|6774.3|15
1738689170000|2025-02-04 17:12:50|||||||||2
1738689180000|2025-02-04 17:13:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1738689190000|2025-02-04 17:13:10|||||||||84
1738689200000|2025-02-04 17:13:20|6789.8|6774.8|6790.4|6775.4|6790.4|6775.4|6789.5|6774.5|3
1738689210000|2025-02-04 17:13:30|||||||||2
1738689230000|2025-02-04 17:13:50|6790.8|6775.8|6791.5|6776.5|6791.5|6776.5|6790.8|6775.8|1
1738689260000|2025-02-04 17:14:20|6791.4|6776.4|6791.5|6776.5|6791.5|6776.5|6791.4|6776.4|2
1738689270000|2025-02-04 17:14:30|6791.4|6776.4|6791.5|6776.5|6791.5|6776.5|6791.4|6776.4|0
1738689280000|2025-02-04 17:14:40|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1738689290000|2025-02-04 17:14:50|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1738689310000|2025-02-04 17:15:10|6791.9|6776.9|6792.5|6777.5|6792.9|6777.9|6791.9|6776.9|16
1738689330000|2025-02-04 17:15:30|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6792.4|6777.4|1
1738689360000|2025-02-04 17:16:00|||||||||17
1738689370000|2025-02-04 17:16:10|6791.8|6776.8|6790.3|6775.3|6791.8|6776.8|6789.8|6774.8|25
1738689380000|2025-02-04 17:16:20|6788.6|6773.6|6787.8|6772.8|6788.6|6773.6|6787.8|6772.8|14
1738689390000|2025-02-04 17:16:30|||||||||2
1738689400000|2025-02-04 17:16:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|9
1738689420000|2025-02-04 17:17:00|6784.8|6769.8|6783.3|6768.3|6784.8|6769.8|6782.3|6767.3|14
1738689430000|2025-02-04 17:17:10|6783.8|6768.8|6784.8|6769.8|6784.8|6769.8|6783.8|6768.8|3
1738689440000|2025-02-04 17:17:20|6784.6|6769.6|6783.3|6768.3|6784.6|6769.6|6783.3|6768.3|0
1738689450000|2025-02-04 17:17:30|6783.8|6768.8|6784.3|6769.3|6784.3|6769.3|6783.8|6768.8|0
1738689460000|2025-02-04 17:17:40|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|1
1738689490000|2025-02-04 17:18:10|6784.2|6769.2|6783.3|6768.3|6784.2|6769.2|6783.3|6768.3|3
1738689500000|2025-02-04 17:18:20|6784.2|6769.2|6784.2|6769.2|6785.3|6770.3|6784.2|6769.2|15
1738689510000|2025-02-04 17:18:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1738689520000|2025-02-04 17:18:40|||||||||1
1738689540000|2025-02-04 17:19:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|1
1738689550000|2025-02-04 17:19:10|6784.2|6769.2|6784.3|6769.3|6784.3|6769.3|6784.2|6769.2|1
1738689560000|2025-02-04 17:19:20|||||||||5
1738689570000|2025-02-04 17:19:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.2|6770.2|2
1738689580000|2025-02-04 17:19:40|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1738689600000|2025-02-04 17:20:00|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1738689610000|2025-02-04 17:20:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|7
1738689620000|2025-02-04 17:20:20|||||||||1
1738689650000|2025-02-04 17:20:50|6784.9|6769.9|6785.3|6770.3|6785.3|6770.3|6784.9|6769.9|9
1738689660000|2025-02-04 17:21:00|6784.3|6769.3|6785.3|6770.3|6785.3|6770.3|6784.3|6769.3|6
1738689670000|2025-02-04 17:21:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|2
1738689680000|2025-02-04 17:21:20|6786.3|6771.3|6788.3|6773.3|6788.4|6773.4|6786.3|6771.3|13
1738689690000|2025-02-04 17:21:30|6788.4|6773.4|6788.3|6773.3|6788.4|6773.4|6788.3|6773.3|0
1738689700000|2025-02-04 17:21:40|6787.9|6772.9|6789.4|6774.4|6789.4|6774.4|6787.9|6772.9|3
1738689710000|2025-02-04 17:21:50|6789.5|6774.5|6790.3|6775.3|6790.3|6775.3|6789.4|6774.4|4
1738689720000|2025-02-04 17:22:00|6790.8|6775.8|6786.5|6771.5|6790.8|6775.8|6786.3|6771.3|13
1738689730000|2025-02-04 17:22:10|6785.6|6770.6|6783.3|6768.3|6785.6|6770.6|6782.3|6767.3|5
1738689740000|2025-02-04 17:22:20|6782.8|6767.8|6783.3|6768.3|6783.3|6768.3|6782.8|6767.8|10
1738689750000|2025-02-04 17:22:30|||||||||1
1738689760000|2025-02-04 17:22:40|6782.8|6767.8|6781.3|6766.3|6782.8|6767.8|6781.3|6766.3|4
1738689780000|2025-02-04 17:23:00|||||||||1
1738689790000|2025-02-04 17:23:10|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|5
1738689800000|2025-02-04 17:23:20|6781.4|6766.4|6782.3|6767.3|6783.2|6768.2|6781.3|6766.3|6
1738689820000|2025-02-04 17:23:40|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6782.3|6767.3|1
1738689830000|2025-02-04 17:23:50|||||||||3
1738689840000|2025-02-04 17:24:00|||||||||1
1738689860000|2025-02-04 17:24:20|||||||||1
1738689870000|2025-02-04 17:24:30|6783.2|6768.2|6783.2|6768.2|6783.3|6768.3|6782.8|6767.8|12
1738689880000|2025-02-04 17:24:40|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|2
1738689890000|2025-02-04 17:24:50|6782.1|6767.1|6781.2|6766.2|6782.1|6767.1|6780.3|6765.3|12
1738689900000|2025-02-04 17:25:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1738689940000|2025-02-04 17:25:40|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|1
1738689960000|2025-02-04 17:26:00|6781.3|6766.3|6780.3|6765.3|6781.3|6766.3|6780.3|6765.3|1
1738689970000|2025-02-04 17:26:10|||||||||2
1738690000000|2025-02-04 17:26:40|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|9
1738690010000|2025-02-04 17:26:50|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|81
1738690020000|2025-02-04 17:27:00|6777.1|6762.1|6776.1|6761.1|6777.1|6762.1|6776.1|6761.1|3
1738690030000|2025-02-04 17:27:10|6776.6|6761.6|6776.1|6761.1|6776.6|6761.6|6774.6|6759.6|16
1738690040000|2025-02-04 17:27:20|6777.3|6762.3|6778.2|6763.2|6778.2|6763.2|6777.3|6762.3|16
1738690050000|2025-02-04 17:27:30|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.1|6762.1|2
1738690060000|2025-02-04 17:27:40|6777.6|6762.6|6778.1|6763.1|6778.1|6763.1|6777.6|6762.6|2
1738690070000|2025-02-04 17:27:50|||||||||1
1738690080000|2025-02-04 17:28:00|6778.5|6763.5|6778.1|6763.1|6778.5|6763.5|6778.1|6763.1|37
1738690100000|2025-02-04 17:28:20|6776.2|6761.2|6775.2|6760.2|6776.2|6761.2|6775.1|6760.1|7
1738690110000|2025-02-04 17:28:30|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1738690120000|2025-02-04 17:28:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1738690130000|2025-02-04 17:28:50|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|2
1738690150000|2025-02-04 17:29:10|6775.1|6760.1|6775.1|6760.1|6775.2|6760.2|6775.1|6760.1|0
1738690160000|2025-02-04 17:29:20|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|5
1738690170000|2025-02-04 17:29:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|14
1738690180000|2025-02-04 17:29:40|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|7
1738690190000|2025-02-04 17:29:50|6776.1|6761.1|6776.1|6761.1|6776.2|6761.2|6775.9|6760.9|8
1738690200000|2025-02-04 17:30:00|||||||||2
1738690220000|2025-02-04 17:30:20|6777.1|6762.1|6777|6762|6777.1|6762.1|6776.9|6761.9|0
1738690230000|2025-02-04 17:30:30|6776.9|6761.9|6776.1|6761.1|6776.9|6761.9|6776.1|6761.1|0
1738690240000|2025-02-04 17:30:40|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1738690250000|2025-02-04 17:30:50|6777|6762|6777|6762|6777.1|6762.1|6777|6762|0
1738690260000|2025-02-04 17:31:00|6776|6761|6776.1|6761.1|6776.1|6761.1|6776|6761|3
1738690270000|2025-02-04 17:31:10|6776.6|6761.6|6776.1|6761.1|6776.6|6761.6|6776.1|6761.1|2
1738690280000|2025-02-04 17:31:20|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1738690290000|2025-02-04 17:31:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6
1738690300000|2025-02-04 17:31:40|6775.2|6760.2|6775.6|6760.6|6776|6761|6775.2|6760.2|26
1738690310000|2025-02-04 17:31:50|||||||||9
1738690320000|2025-02-04 17:32:00|6776.1|6761.1|6776.2|6761.2|6776.2|6761.2|6775.2|6760.2|9
1738690330000|2025-02-04 17:32:10|6776.6|6761.6|6775.1|6760.1|6776.6|6761.6|6775.1|6760.1|2
1738690340000|2025-02-04 17:32:20|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776|6761|2
1738690350000|2025-02-04 17:32:30|6776|6761|6776|6761|6776|6761|6776|6761|0
1738690370000|2025-02-04 17:32:50|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1738690380000|2025-02-04 17:33:00|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1738690390000|2025-02-04 17:33:10|||||||||2
1738690400000|2025-02-04 17:33:20|6775|6760|6774.1|6759.1|6775|6760|6774.1|6759.1|4
1738690410000|2025-02-04 17:33:30|||||||||1
1738690430000|2025-02-04 17:33:50|6773.2|6758.2|6772.9|6757.9|6773.2|6758.2|6772.9|6757.9|4
1738690440000|2025-02-04 17:34:00|6772.5|6757.5|6773.2|6758.2|6773.2|6758.2|6772.5|6757.5|1
1738690450000|2025-02-04 17:34:10|6774.9|6759.9|6775.1|6760.1|6775.1|6760.1|6774.9|6759.9|2
1738690460000|2025-02-04 17:34:20|||||||||2
1738690480000|2025-02-04 17:34:40|6776|6761|6777|6762|6777|6762|6776|6761|4
1738690490000|2025-02-04 17:34:50|||||||||4
1738690500000|2025-02-04 17:35:00|6776.9|6761.9|6777.1|6762.1|6777.1|6762.1|6776.9|6761.9|3
1738690510000|2025-02-04 17:35:10|6777.5|6762.5|6780.1|6765.1|6780.1|6765.1|6777.5|6762.5|6
1738690520000|2025-02-04 17:35:20|6779.9|6764.9|6779.5|6764.5|6779.9|6764.9|6779.1|6764.1|11
1738690530000|2025-02-04 17:35:30|6779.9|6764.9|6780|6765|6780.1|6765.1|6779.9|6764.9|7
1738690540000|2025-02-04 17:35:40|6779.9|6764.9|6777.9|6762.9|6779.9|6764.9|6777.9|6762.9|4
1738690550000|2025-02-04 17:35:50|6778|6763|6778.1|6763.1|6778.1|6763.1|6778|6763|2
1738690560000|2025-02-04 17:36:00|||||||||2
1738690570000|2025-02-04 17:36:10|||||||||1
1738690580000|2025-02-04 17:36:20|6777.6|6762.6|6778|6763|6778|6763|6777.5|6762.5|2
1738690590000|2025-02-04 17:36:30|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|126
1738690600000|2025-02-04 17:36:40|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1738690620000|2025-02-04 17:37:00|6775|6760|6775.4|6760.4|6775.4|6760.4|6775|6760|3
1738690630000|2025-02-04 17:37:10|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|2
1738690650000|2025-02-04 17:37:30|||||||||4
1738690700000|2025-02-04 17:38:20|||||||||2
1738690720000|2025-02-04 17:38:40|6776.7|6761.7|6776.9|6761.9|6776.9|6761.9|6776.7|6761.7|2
1738690730000|2025-02-04 17:38:50|6777.7|6762.7|6778.9|6763.9|6778.9|6763.9|6777.7|6762.7|5
1738690740000|2025-02-04 17:39:00|6777.9|6762.9|6777.8|6762.8|6777.9|6762.9|6777.8|6762.8|4
1738690750000|2025-02-04 17:39:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1738690760000|2025-02-04 17:39:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|2
1738690770000|2025-02-04 17:39:30|6775.9|6760.9|6777.8|6762.8|6777.8|6762.8|6775.9|6760.9|3
1738690780000|2025-02-04 17:39:40|||||||||1
1738690790000|2025-02-04 17:39:50|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1738690800000|2025-02-04 17:40:00|6778|6763|6779|6764|6779|6764|6778|6763|1
1738690810000|2025-02-04 17:40:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6
1738690820000|2025-02-04 17:40:20|6779.8|6764.8|6777.5|6762.5|6779.8|6764.8|6777.5|6762.5|12
1738690830000|2025-02-04 17:40:30|6777.4|6762.4|6779.4|6764.4|6779.9|6764.9|6777.4|6762.4|32
1738690840000|2025-02-04 17:40:40|6780.5|6765.5|6781.5|6766.5|6781.5|6766.5|6780.5|6765.5|33
1738690850000|2025-02-04 17:40:50|6782|6767|6782|6767|6782|6767|6782|6767|1
1738690860000|2025-02-04 17:41:00|6781.9|6766.9|6780.1|6765.1|6781.9|6766.9|6780|6765|9
1738690870000|2025-02-04 17:41:10|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|1
1738690880000|2025-02-04 17:41:20|||||||||10
1738690890000|2025-02-04 17:41:30|6780.6|6765.6|6781|6766|6781|6766|6780.6|6765.6|4
1738690920000|2025-02-04 17:42:00|||||||||1
1738690940000|2025-02-04 17:42:20|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|6780.5|6765.5|20
1738690950000|2025-02-04 17:42:30|6780|6765|6780|6765|6780|6765|6780|6765|0
1738690960000|2025-02-04 17:42:40|6779.6|6764.6|6781|6766|6781|6766|6779.6|6764.6|10
1738690970000|2025-02-04 17:42:50|6780.5|6765.5|6780.5|6765.5|6781|6766|6780.5|6765.5|4
1738690980000|2025-02-04 17:43:00|6781|6766|6781.5|6766.5|6781.5|6766.5|6781|6766|4
1738690990000|2025-02-04 17:43:10|6782|6767|6782|6767|6782|6767|6781.1|6766.1|4
1738691010000|2025-02-04 17:43:30|6781.9|6766.9|6781|6766|6781.9|6766.9|6780.4|6765.4|5
1738691020000|2025-02-04 17:43:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|0
1738691030000|2025-02-04 17:43:50|6781|6766|6782|6767|6782|6767|6781|6766|2
1738691050000|2025-02-04 17:44:10|6782.1|6767.1|6783.1|6768.1|6783.1|6768.1|6782.1|6767.1|7
1738691060000|2025-02-04 17:44:20|6783|6768|6783|6768|6783|6768|6783|6768|0
1738691070000|2025-02-04 17:44:30|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|5
1738691090000|2025-02-04 17:44:50|6782.6|6767.6|6783.1|6768.1|6783.1|6768.1|6782.6|6767.6|2
1738691100000|2025-02-04 17:45:00|6783|6768|6783.1|6768.1|6783.1|6768.1|6783|6768|2
1738691110000|2025-02-04 17:45:10|||||||||1
1738691140000|2025-02-04 17:45:40|6783|6768|6783.1|6768.1|6783.1|6768.1|6783|6768|23
1738691150000|2025-02-04 17:45:50|6785|6770|6785|6770|6785|6770|6785|6770|11
1738691160000|2025-02-04 17:46:00|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1738691170000|2025-02-04 17:46:10|6785|6770|6784.6|6769.6|6785|6770|6784|6769|3
1738691190000|2025-02-04 17:46:30|6784.9|6769.9|6787.1|6772.1|6787.1|6772.1|6784.9|6769.9|2
1738691200000|2025-02-04 17:46:40|6787.6|6772.6|6786.1|6771.1|6787.6|6772.6|6785.1|6770.1|12
1738691220000|2025-02-04 17:47:00|6786.2|6771.2|6787.1|6772.1|6787.1|6772.1|6786.2|6771.2|2
1738691230000|2025-02-04 17:47:10|6787.2|6772.2|6787.1|6772.1|6788|6773|6787.1|6772.1|2
1738691240000|2025-02-04 17:47:20|6787.2|6772.2|6788.1|6773.1|6788.1|6773.1|6787.2|6772.2|1
1738691260000|2025-02-04 17:47:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1738691270000|2025-02-04 17:47:50|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1738691280000|2025-02-04 17:48:00|6789|6774|6787.1|6772.1|6789|6774|6787.1|6772.1|6
1738691290000|2025-02-04 17:48:10|||||||||24
1738691300000|2025-02-04 17:48:20|6787|6772|6786.6|6771.6|6787|6772|6786.5|6771.5|8
1738691310000|2025-02-04 17:48:30|6787|6772|6787|6772|6787|6772|6787|6772|0
1738691320000|2025-02-04 17:48:40|||||||||4
1738691340000|2025-02-04 17:49:00|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|6786.5|6771.5|1
1738691350000|2025-02-04 17:49:10|6786.1|6771.1|6786.5|6771.5|6786.5|6771.5|6786|6771|1
1738691360000|2025-02-04 17:49:20|6788|6773|6788|6773|6788|6773|6788|6773|4
1738691370000|2025-02-04 17:49:30|6788.9|6773.9|6790.1|6775.1|6790.1|6775.1|6788.9|6773.9|5
1738691380000|2025-02-04 17:49:40|||||||||1
1738691390000|2025-02-04 17:49:50|6790|6775|6790|6775|6790|6775|6789|6774|5
1738691400000|2025-02-04 17:50:00|6790.5|6775.5|6790.6|6775.6|6790.6|6775.6|6790.5|6775.5|1
1738691410000|2025-02-04 17:50:10|6790.2|6775.2|6792.6|6777.6|6792.6|6777.6|6790.2|6775.2|44
1738691420000|2025-02-04 17:50:20|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6791.6|6776.6|6
1738691440000|2025-02-04 17:50:40|6792.2|6777.2|6791.7|6776.7|6792.2|6777.2|6791.7|6776.7|6
1738691450000|2025-02-04 17:50:50|6792.1|6777.1|6792.2|6777.2|6792.2|6777.2|6792.1|6777.1|3
1738691460000|2025-02-04 17:51:00|6791.2|6776.2|6790.6|6775.6|6791.2|6776.2|6790.2|6775.2|57
1738691470000|2025-02-04 17:51:10|6791|6776|6790.1|6775.1|6791.1|6776.1|6790.1|6775.1|7
1738691480000|2025-02-04 17:51:20|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|13
1738691500000|2025-02-04 17:51:40|6790.1|6775.1|6791.7|6776.7|6791.7|6776.7|6790.1|6775.1|5
1738691510000|2025-02-04 17:51:50|6791.2|6776.2|6791.6|6776.6|6791.6|6776.6|6791.2|6776.2|8
1738691520000|2025-02-04 17:52:00|6791.2|6776.2|6791.6|6776.6|6791.6|6776.6|6791.1|6776.1|4
1738691530000|2025-02-04 17:52:10|||||||||6
1738691540000|2025-02-04 17:52:20|6792.6|6777.6|6792.2|6777.2|6792.6|6777.6|6792.2|6777.2|16
1738691550000|2025-02-04 17:52:30|6792.1|6777.1|6792|6777|6792.1|6777.1|6792|6777|1
1738691570000|2025-02-04 17:52:50|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|4
1738691580000|2025-02-04 17:53:00|||||||||1
1738691590000|2025-02-04 17:53:10|||||||||2
1738691600000|2025-02-04 17:53:20|||||||||1
1738691610000|2025-02-04 17:53:30|||||||||2
1738691620000|2025-02-04 17:53:40|6792.2|6777.2|6792.6|6777.6|6792.6|6777.6|6792.2|6777.2|108
1738691630000|2025-02-04 17:53:50|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6792.1|6777.1|34
1738691640000|2025-02-04 17:54:00|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|8
1738691650000|2025-02-04 17:54:10|6792.1|6777.1|6794.7|6779.7|6794.7|6779.7|6791.7|6776.7|10
1738691660000|2025-02-04 17:54:20|6794.2|6779.2|6794|6779|6794.2|6779.2|6794|6779|11
1738691670000|2025-02-04 17:54:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1738691680000|2025-02-04 17:54:40|6792.7|6777.7|6794.7|6779.7|6794.7|6779.7|6792.7|6777.7|9
1738691690000|2025-02-04 17:54:50|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|3
1738691700000|2025-02-04 17:55:00|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|3
1738691710000|2025-02-04 17:55:10|6792.8|6777.8|6793.2|6778.2|6793.2|6778.2|6792.8|6777.8|3
1738691720000|2025-02-04 17:55:20|6792.7|6777.7|6791.2|6776.2|6792.7|6777.7|6791.2|6776.2|13
1738691740000|2025-02-04 17:55:40|6791.3|6776.3|6792.2|6777.2|6792.2|6777.2|6791.3|6776.3|1
1738691760000|2025-02-04 17:56:00|||||||||1
1738691770000|2025-02-04 17:56:10|6791.7|6776.7|6790.7|6775.7|6791.7|6776.7|6790.7|6775.7|2
1738691780000|2025-02-04 17:56:20|6790.1|6775.1|6790.2|6775.2|6790.2|6775.2|6790.1|6775.1|0
1738691800000|2025-02-04 17:56:40|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|1
1738691810000|2025-02-04 17:56:50|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|0
1738691820000|2025-02-04 17:57:00|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6789.7|6774.7|3
1738691830000|2025-02-04 17:57:10|6790.7|6775.7|6792.7|6777.7|6792.7|6777.7|6790.7|6775.7|1
1738691840000|2025-02-04 17:57:20|6793.2|6778.2|6793.2|6778.2|6793.7|6778.7|6793.2|6778.2|4
1738691850000|2025-02-04 17:57:30|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|5
1738691860000|2025-02-04 17:57:40|6791.7|6776.7|6792.1|6777.1|6792.2|6777.2|6791.7|6776.7|4
1738691870000|2025-02-04 17:57:50|6791.2|6776.2|6791.7|6776.7|6791.7|6776.7|6790.7|6775.7|6
1738691880000|2025-02-04 17:58:00|6791.2|6776.2|6791.7|6776.7|6791.7|6776.7|6791.2|6776.2|0
1738691890000|2025-02-04 17:58:10|||||||||2
1738691910000|2025-02-04 17:58:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|27
1738691920000|2025-02-04 17:58:40|6789.7|6774.7|6790.2|6775.2|6790.2|6775.2|6789.7|6774.7|4
1738691930000|2025-02-04 17:58:50|6788.1|6773.1|6788.2|6773.2|6789.1|6774.1|6788.1|6773.1|33
1738691940000|2025-02-04 17:59:00|6789.1|6774.1|6789.2|6774.2|6789.2|6774.2|6789.1|6774.1|5
1738691970000|2025-02-04 17:59:30|6789|6774|6789.1|6774.1|6789.1|6774.1|6789|6774|6
1738691980000|2025-02-04 17:59:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1738691990000|2025-02-04 17:59:50|6788.3|6773.3|6789.2|6774.2|6789.2|6774.2|6788.3|6773.3|0
1738692000000|2025-02-04 18:00:00|6789.6|6774.6|6791.1|6776.1|6791.2|6776.2|6789.6|6774.6|9
1738692010000|2025-02-04 18:00:10|6789.8|6774.8|6790.2|6775.2|6790.2|6775.2|6789.8|6774.8|11
1738692040000|2025-02-04 18:00:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1738692050000|2025-02-04 18:00:50|||||||||10
1738692060000|2025-02-04 18:01:00|6790.2|6775.2|6790.7|6775.7|6790.7|6775.7|6790.2|6775.2|9
1738692070000|2025-02-04 18:01:10|6790.8|6775.8|6791.7|6776.7|6791.7|6776.7|6790.8|6775.8|0
1738692080000|2025-02-04 18:01:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|22
1738692090000|2025-02-04 18:01:30|||||||||6
1738692110000|2025-02-04 18:01:50|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1738692130000|2025-02-04 18:02:10|||||||||2
1738692140000|2025-02-04 18:02:20|6790.3|6775.3|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|2
1738692150000|2025-02-04 18:02:30|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|7
1738692160000|2025-02-04 18:02:40|6790.2|6775.2|6790.3|6775.3|6790.7|6775.7|6790.2|6775.2|2
1738692170000|2025-02-04 18:02:50|6790.7|6775.7|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|4
1738692190000|2025-02-04 18:03:10|||||||||1
1738692200000|2025-02-04 18:03:20|6789.7|6774.7|6790.2|6775.2|6790.2|6775.2|6789.7|6774.7|6
1738692230000|2025-02-04 18:03:50|||||||||1
1738692260000|2025-02-04 18:04:20|||||||||28
1738692280000|2025-02-04 18:04:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|2
1738692290000|2025-02-04 18:04:50|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6789.7|6774.7|27
1738692300000|2025-02-04 18:05:00|||||||||1
1738692310000|2025-02-04 18:05:10|||||||||1
1738692330000|2025-02-04 18:05:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|2
1738692340000|2025-02-04 18:05:40|||||||||2
1738692350000|2025-02-04 18:05:50|6789.8|6774.8|6789.7|6774.7|6789.8|6774.8|6789.7|6774.7|4
1738692360000|2025-02-04 18:06:00|||||||||3
1738692390000|2025-02-04 18:06:30|||||||||6
1738692400000|2025-02-04 18:06:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1738692410000|2025-02-04 18:06:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|3
1738692440000|2025-02-04 18:07:20|||||||||1
1738692450000|2025-02-04 18:07:30|6791.7|6776.7|6790.6|6775.6|6791.7|6776.7|6789|6774|56
1738692460000|2025-02-04 18:07:40|6791.1|6776.1|6790|6775|6791.1|6776.1|6790|6775|30
1738692470000|2025-02-04 18:07:50|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|5
1738692480000|2025-02-04 18:08:00|6789.5|6774.5|6787|6772|6789.5|6774.5|6787|6772|1
1738692490000|2025-02-04 18:08:10|6786.9|6771.9|6787.1|6772.1|6787.1|6772.1|6786.2|6771.2|2
1738692530000|2025-02-04 18:08:50|||||||||1
1738692540000|2025-02-04 18:09:00|||||||||2
1738692550000|2025-02-04 18:09:10|6786.7|6771.7|6787.1|6772.1|6787.1|6772.1|6786.7|6771.7|5
1738692560000|2025-02-04 18:09:20|6787|6772|6787|6772|6787|6772|6787|6772|0
1738692570000|2025-02-04 18:09:30|6786.1|6771.1|6785|6770|6786.1|6771.1|6785|6770|14
1738692580000|2025-02-04 18:09:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|2
1738692600000|2025-02-04 18:10:00|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785.1|6770.1|1
1738692610000|2025-02-04 18:10:10|||||||||1
1738692640000|2025-02-04 18:10:40|6785|6770|6785|6770|6785|6770|6785|6770|1
1738692650000|2025-02-04 18:10:50|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|73
1738692660000|2025-02-04 18:11:00|6785.7|6770.7|6785.6|6770.6|6785.7|6770.7|6785.6|6770.6|0
1738692670000|2025-02-04 18:11:10|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|8
1738692680000|2025-02-04 18:11:20|||||||||1
1738692690000|2025-02-04 18:11:30|||||||||1
1738692700000|2025-02-04 18:11:40|6783.7|6768.7|6784.2|6769.2|6784.2|6769.2|6783.7|6768.7|12
1738692720000|2025-02-04 18:12:00|6785.1|6770.1|6786.5|6771.5|6786.5|6771.5|6785.1|6770.1|2
1738692730000|2025-02-04 18:12:10|6787.1|6772.1|6787|6772|6787.1|6772.1|6787|6772|1
1738692760000|2025-02-04 18:12:40|||||||||3
1738692770000|2025-02-04 18:12:50|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|2
1738692780000|2025-02-04 18:13:00|6787.6|6772.6|6791|6776|6791.1|6776.1|6787.6|6772.6|3
1738692790000|2025-02-04 18:13:10|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1738692800000|2025-02-04 18:13:20|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|1
1738692820000|2025-02-04 18:13:40|6791.6|6776.6|6790.7|6775.7|6791.6|6776.6|6790.7|6775.7|2
1738692830000|2025-02-04 18:13:50|6791.1|6776.1|6791.1|6776.1|6791.2|6776.2|6791.1|6776.1|1
1738692840000|2025-02-04 18:14:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793|6778|2
1738692850000|2025-02-04 18:14:10|6793|6778|6793|6778|6793|6778|6793|6778|0
1738692860000|2025-02-04 18:14:20|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|5
1738692880000|2025-02-04 18:14:40|||||||||2
1738692890000|2025-02-04 18:14:50|6793|6778|6793|6778|6793.1|6778.1|6793|6778|13
1738692910000|2025-02-04 18:15:10|||||||||20
1738692930000|2025-02-04 18:15:30|6793.5|6778.5|6794.5|6779.5|6794.5|6779.5|6793.5|6778.5|1
1738692940000|2025-02-04 18:15:40|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1738692950000|2025-02-04 18:15:50|6795|6780|6795|6780|6795|6780|6795|6780|6
1738692960000|2025-02-04 18:16:00|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|1
1738692990000|2025-02-04 18:16:30|6794|6779|6794|6779|6794|6779|6794|6779|5
1738693000000|2025-02-04 18:16:40|6792.6|6777.6|6792.3|6777.3|6793|6778|6792.3|6777.3|40
1738693010000|2025-02-04 18:16:50|||||||||1
1738693020000|2025-02-04 18:17:00|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.3|6777.3|43
1738693040000|2025-02-04 18:17:20|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|2
1738693050000|2025-02-04 18:17:30|6792.8|6777.8|6793.4|6778.4|6793.4|6778.4|6792.8|6777.8|51
1738693060000|2025-02-04 18:17:40|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1738693070000|2025-02-04 18:17:50|||||||||11
1738693110000|2025-02-04 18:18:30|||||||||2
1738693150000|2025-02-04 18:19:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|2
1738693160000|2025-02-04 18:19:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|34
1738693170000|2025-02-04 18:19:30|6794.9|6779.9|6794.8|6779.8|6794.9|6779.9|6794.8|6779.8|3
1738693180000|2025-02-04 18:19:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1738693190000|2025-02-04 18:19:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1738693200000|2025-02-04 18:20:00|6794|6779|6794|6779|6794|6779|6794|6779|1
1738693210000|2025-02-04 18:20:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|1
1738693240000|2025-02-04 18:20:40|6793.5|6778.5|6793.8|6778.8|6793.9|6778.9|6793.5|6778.5|24
1738693250000|2025-02-04 18:20:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|9
1738693260000|2025-02-04 18:21:00|||||||||2
1738693270000|2025-02-04 18:21:10|||||||||2
1738693280000|2025-02-04 18:21:20|6792.3|6777.3|6792.4|6777.4|6792.4|6777.4|6792.3|6777.3|8
1738693290000|2025-02-04 18:21:30|6792.3|6777.3|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|0
1738693300000|2025-02-04 18:21:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|1
1738693320000|2025-02-04 18:22:00|||||||||12
1738693330000|2025-02-04 18:22:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|3
1738693360000|2025-02-04 18:22:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1738693370000|2025-02-04 18:22:50|||||||||2
1738693380000|2025-02-04 18:23:00|||||||||1
1738693390000|2025-02-04 18:23:10|||||||||1
1738693410000|2025-02-04 18:23:30|||||||||1
1738693420000|2025-02-04 18:23:40|6790.2|6775.2|6786.2|6771.2|6790.2|6775.2|6786.2|6771.2|7
1738693430000|2025-02-04 18:23:50|6785.8|6770.8|6784.8|6769.8|6785.8|6770.8|6784.8|6769.8|1
1738693440000|2025-02-04 18:24:00|6784.4|6769.4|6783.8|6768.8|6784.4|6769.4|6783.8|6768.8|3
1738693450000|2025-02-04 18:24:10|6783.3|6768.3|6782.8|6767.8|6783.3|6768.3|6782.8|6767.8|5
1738693470000|2025-02-04 18:24:30|6781.7|6766.7|6780.8|6765.8|6781.7|6766.7|6780.8|6765.8|3
1738693480000|2025-02-04 18:24:40|6782.2|6767.2|6782.7|6767.7|6782.8|6767.8|6781.8|6766.8|37
1738693490000|2025-02-04 18:24:50|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1738693500000|2025-02-04 18:25:00|6782.7|6767.7|6781.8|6766.8|6782.7|6767.7|6781.8|6766.8|0
1738693510000|2025-02-04 18:25:10|||||||||1
1738693530000|2025-02-04 18:25:30|6781.7|6766.7|6781.7|6766.7|6781.8|6766.8|6781.7|6766.7|1
1738693540000|2025-02-04 18:25:40|6782.3|6767.3|6783.8|6768.8|6783.8|6768.8|6782.3|6767.3|4
1738693550000|2025-02-04 18:25:50|||||||||2
1738693580000|2025-02-04 18:26:20|6783.3|6768.3|6782.7|6767.7|6783.7|6768.7|6782.7|6767.7|146
1738693600000|2025-02-04 18:26:40|6781.7|6766.7|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|45
1738693620000|2025-02-04 18:27:00|6781.7|6766.7|6781.7|6766.7|6782.1|6767.1|6781.7|6766.7|27
1738693640000|2025-02-04 18:27:20|||||||||5
1738693650000|2025-02-04 18:27:30|6782.2|6767.2|6783.6|6768.6|6783.6|6768.6|6782.2|6767.2|4
1738693660000|2025-02-04 18:27:40|6783.2|6768.2|6784.2|6769.2|6784.2|6769.2|6783.2|6768.2|4
1738693670000|2025-02-04 18:27:50|6783.6|6768.6|6782.7|6767.7|6783.7|6768.7|6782.7|6767.7|2
1738693680000|2025-02-04 18:28:00|||||||||1
1738693690000|2025-02-04 18:28:10|||||||||1
1738693700000|2025-02-04 18:28:20|||||||||1
1738693730000|2025-02-04 18:28:50|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|2
1738693750000|2025-02-04 18:29:10|6784.2|6769.2|6785.2|6770.2|6785.7|6770.7|6784.2|6769.2|6
1738693760000|2025-02-04 18:29:20|6786.1|6771.1|6788.2|6773.2|6788.2|6773.2|6784.7|6769.7|19
1738693770000|2025-02-04 18:29:30|6788.1|6773.1|6787.7|6772.7|6788.1|6773.1|6787.7|6772.7|2
1738693780000|2025-02-04 18:29:40|||||||||2
1738693790000|2025-02-04 18:29:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|5
1738693800000|2025-02-04 18:30:00|6787.8|6772.8|6788.7|6773.7|6788.7|6773.7|6787.8|6772.8|2
1738693810000|2025-02-04 18:30:10|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|10
1738693820000|2025-02-04 18:30:20|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|3
1738693830000|2025-02-04 18:30:30|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|2
1738693840000|2025-02-04 18:30:40|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|2
1738693890000|2025-02-04 18:31:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|8
1738693900000|2025-02-04 18:31:40|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1738693910000|2025-02-04 18:31:50|6792.3|6777.3|6793.2|6778.2|6793.2|6778.2|6792.3|6777.3|2
1738693920000|2025-02-04 18:32:00|6792.8|6777.8|6792.7|6777.7|6792.8|6777.8|6792.7|6777.7|4
1738693930000|2025-02-04 18:32:10|6791.9|6776.9|6791.7|6776.7|6791.9|6776.9|6791.7|6776.7|2
1738693950000|2025-02-04 18:32:30|6791.8|6776.8|6793.4|6778.4|6793.4|6778.4|6791.8|6776.8|6
1738693960000|2025-02-04 18:32:40|6794.8|6779.8|6794.7|6779.7|6795.7|6780.7|6794.7|6779.7|10
1738693970000|2025-02-04 18:32:50|6794.9|6779.9|6795.7|6780.7|6796.2|6781.2|6794.9|6779.9|7
1738693980000|2025-02-04 18:33:00|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|8
1738693990000|2025-02-04 18:33:10|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|2
1738694000000|2025-02-04 18:33:20|6794.8|6779.8|6794.9|6779.9|6794.9|6779.9|6794.8|6779.8|4
1738694010000|2025-02-04 18:33:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|1
1738694030000|2025-02-04 18:33:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1738694040000|2025-02-04 18:34:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1738694050000|2025-02-04 18:34:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|3
1738694060000|2025-02-04 18:34:20|6794.7|6779.7|6794.7|6779.7|6794.8|6779.8|6794.7|6779.7|2
1738694070000|2025-02-04 18:34:30|6795.2|6780.2|6796.7|6781.7|6796.7|6781.7|6795.2|6780.2|3
1738694080000|2025-02-04 18:34:40|6795.8|6780.8|6795.8|6780.8|6795.9|6780.9|6795.8|6780.8|1
1738694090000|2025-02-04 18:34:50|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|1
1738694100000|2025-02-04 18:35:00|6794.9|6779.9|6795.4|6780.4|6795.4|6780.4|6794.7|6779.7|3
1738694110000|2025-02-04 18:35:10|6796.4|6781.4|6793.8|6778.8|6796.8|6781.8|6793.8|6778.8|21
1738694120000|2025-02-04 18:35:20|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1738694130000|2025-02-04 18:35:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|1
1738694150000|2025-02-04 18:35:50|6793.7|6778.7|6793.9|6778.9|6793.9|6778.9|6793.7|6778.7|1
1738694180000|2025-02-04 18:36:20|||||||||1
1738694190000|2025-02-04 18:36:30|6793.4|6778.4|6792.9|6777.9|6793.4|6778.4|6792.8|6777.8|51
1738694200000|2025-02-04 18:36:40|6792.8|6777.8|6792.9|6777.9|6792.9|6777.9|6792.8|6777.8|2
1738694210000|2025-02-04 18:36:50|||||||||1
1738694230000|2025-02-04 18:37:10|||||||||2
1738694240000|2025-02-04 18:37:20|6793.3|6778.3|6794.9|6779.9|6794.9|6779.9|6793.3|6778.3|8
1738694250000|2025-02-04 18:37:30|6794.8|6779.8|6794.9|6779.9|6795.3|6780.3|6794.8|6779.8|20
1738694280000|2025-02-04 18:38:00|6795.3|6780.3|6794.9|6779.9|6795.3|6780.3|6794.9|6779.9|4
1738694290000|2025-02-04 18:38:10|||||||||1
1738694300000|2025-02-04 18:38:20|||||||||20
1738694310000|2025-02-04 18:38:30|6796.2|6781.2|6795.3|6780.3|6796.2|6781.2|6795.3|6780.3|9
1738694320000|2025-02-04 18:38:40|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.2|6780.2|36
1738694330000|2025-02-04 18:38:50|||||||||1
1738694340000|2025-02-04 18:39:00|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1738694350000|2025-02-04 18:39:10|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|34
1738694360000|2025-02-04 18:39:20|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|1
1738694370000|2025-02-04 18:39:30|6795.8|6780.8|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|3
1738694380000|2025-02-04 18:39:40|||||||||2
1738694390000|2025-02-04 18:39:50|||||||||2
1738694400000|2025-02-04 18:40:00|||||||||3
1738694420000|2025-02-04 18:40:20|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|17
1738694460000|2025-02-04 18:41:00|6796.7|6781.7|6798.2|6783.2|6798.2|6783.2|6796.7|6781.7|4
1738694470000|2025-02-04 18:41:10|6798.6|6783.6|6798.7|6783.7|6798.7|6783.7|6798.6|6783.6|4
1738694480000|2025-02-04 18:41:20|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|20
1738694490000|2025-02-04 18:41:30|6801.2|6786.2|6800.7|6785.7|6801.2|6786.2|6800.7|6785.7|4
1738694500000|2025-02-04 18:41:40|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|2
1738694510000|2025-02-04 18:41:50|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|26
1738694520000|2025-02-04 18:42:00|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1738694530000|2025-02-04 18:42:10|6798.6|6783.6|6798.7|6783.7|6798.7|6783.7|6798.6|6783.6|0
1738694540000|2025-02-04 18:42:20|6798.6|6783.6|6796.7|6781.7|6798.7|6783.7|6796.7|6781.7|15
1738694560000|2025-02-04 18:42:40|||||||||1
1738694570000|2025-02-04 18:42:50|6796.8|6781.8|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|11
1738694580000|2025-02-04 18:43:00|||||||||1
1738694590000|2025-02-04 18:43:10|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1738694600000|2025-02-04 18:43:20|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1738694630000|2025-02-04 18:43:50|6797.3|6782.3|6797.2|6782.2|6797.3|6782.3|6797.2|6782.2|5
1738694650000|2025-02-04 18:44:10|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1738694660000|2025-02-04 18:44:20|||||||||16
1738694680000|2025-02-04 18:44:40|6797.2|6782.2|6800.3|6785.3|6800.3|6785.3|6797.2|6782.2|4
1738694690000|2025-02-04 18:44:50|6800.2|6785.2|6801.7|6786.7|6801.7|6786.7|6800.2|6785.2|5
1738694700000|2025-02-04 18:45:00|6801.6|6786.6|6801.2|6786.2|6801.6|6786.6|6799.7|6784.7|102
1738694710000|2025-02-04 18:45:10|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|5
1738694720000|2025-02-04 18:45:20|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6799.6|6784.6|16
1738694730000|2025-02-04 18:45:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1738694740000|2025-02-04 18:45:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1738694750000|2025-02-04 18:45:50|6800.6|6785.6|6800.6|6785.6|6800.7|6785.7|6800.6|6785.6|2
1738694760000|2025-02-04 18:46:00|||||||||1
1738694780000|2025-02-04 18:46:20|6799.7|6784.7|6800.6|6785.6|6800.6|6785.6|6799.6|6784.6|27
1738694790000|2025-02-04 18:46:30|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|1
1738694800000|2025-02-04 18:46:40|||||||||1
1738694810000|2025-02-04 18:46:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.2|6786.2|7
1738694830000|2025-02-04 18:47:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1738694840000|2025-02-04 18:47:20|6800.6|6785.6|6801.2|6786.2|6801.2|6786.2|6800.6|6785.6|8
1738694870000|2025-02-04 18:47:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|1
1738694890000|2025-02-04 18:48:10|||||||||9
1738694900000|2025-02-04 18:48:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|4
1738694910000|2025-02-04 18:48:30|||||||||1
1738694940000|2025-02-04 18:49:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6
1738694960000|2025-02-04 18:49:20|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|93
1738694970000|2025-02-04 18:49:30|||||||||1
1738694980000|2025-02-04 18:49:40|||||||||5
1738694990000|2025-02-04 18:49:50|||||||||1
1738695000000|2025-02-04 18:50:00|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800.2|6785.2|17
1738695010000|2025-02-04 18:50:10|||||||||1
1738695020000|2025-02-04 18:50:20|||||||||17
1738695030000|2025-02-04 18:50:30|||||||||4
1738695040000|2025-02-04 18:50:40|||||||||1
1738695050000|2025-02-04 18:50:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|1
1738695060000|2025-02-04 18:51:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|2
1738695070000|2025-02-04 18:51:10|||||||||31
1738695080000|2025-02-04 18:51:20|||||||||5
1738695090000|2025-02-04 18:51:30|||||||||1
1738695100000|2025-02-04 18:51:40|||||||||2
1738695110000|2025-02-04 18:51:50|6801|6786|6800.6|6785.6|6801|6786|6800.6|6785.6|6
1738695120000|2025-02-04 18:52:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1738695130000|2025-02-04 18:52:10|6801|6786|6801|6786|6801|6786|6801|6786|0
1738695140000|2025-02-04 18:52:20|6800.6|6785.6|6800.5|6785.5|6800.6|6785.6|6800.5|6785.5|19
1738695150000|2025-02-04 18:52:30|||||||||6
1738695160000|2025-02-04 18:52:40|||||||||10
1738695170000|2025-02-04 18:52:50|6800|6785|6800.5|6785.5|6800.5|6785.5|6800|6785|2
1738695180000|2025-02-04 18:53:00|||||||||5
1738695190000|2025-02-04 18:53:10|6800|6785|6799.6|6784.6|6800|6785|6799.6|6784.6|1
1738695200000|2025-02-04 18:53:20|6799.5|6784.5|6798.5|6783.5|6799.5|6784.5|6798.5|6783.5|10
1738695210000|2025-02-04 18:53:30|6798.6|6783.6|6798.5|6783.5|6798.6|6783.6|6798.5|6783.5|3
1738695220000|2025-02-04 18:53:40|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|2
1738695230000|2025-02-04 18:53:50|||||||||2
1738695240000|2025-02-04 18:54:00|||||||||93
1738695260000|2025-02-04 18:54:20|6796.5|6781.5|6796.5|6781.5|6796.6|6781.6|6796.5|6781.5|2
1738695270000|2025-02-04 18:54:30|6796|6781|6795.6|6780.6|6796|6781|6795.6|6780.6|1
1738695280000|2025-02-04 18:54:40|||||||||1
1738695290000|2025-02-04 18:54:50|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|35
1738695310000|2025-02-04 18:55:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|20
1738695330000|2025-02-04 18:55:30|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|17
1738695340000|2025-02-04 18:55:40|6798.5|6783.5|6798.6|6783.6|6798.6|6783.6|6798.5|6783.5|18
1738695350000|2025-02-04 18:55:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1738695360000|2025-02-04 18:56:00|6799|6784|6799.5|6784.5|6799.5|6784.5|6799|6784|97
1738695370000|2025-02-04 18:56:10|||||||||2
1738695380000|2025-02-04 18:56:20|||||||||9
1738695390000|2025-02-04 18:56:30|6799|6784|6799.5|6784.5|6799.5|6784.5|6799|6784|10
1738695400000|2025-02-04 18:56:40|6799|6784|6799|6784|6799.1|6784.1|6799|6784|4
1738695410000|2025-02-04 18:56:50|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|15
1738695420000|2025-02-04 18:57:00|6798.5|6783.5|6798.6|6783.6|6798.6|6783.6|6798.5|6783.5|2
1738695430000|2025-02-04 18:57:10|6799|6784|6799|6784|6799|6784|6799|6784|3
1738695450000|2025-02-04 18:57:30|6797.7|6782.7|6797.5|6782.5|6797.7|6782.7|6797.5|6782.5|2
1738695460000|2025-02-04 18:57:40|6796.9|6781.9|6795.5|6780.5|6796.9|6781.9|6795.5|6780.5|5
1738695470000|2025-02-04 18:57:50|6796.8|6781.8|6797|6782|6797.1|6782.1|6796.8|6781.8|12
1738695480000|2025-02-04 18:58:00|6797.5|6782.5|6796.6|6781.6|6797.5|6782.5|6796.6|6781.6|12
1738695490000|2025-02-04 18:58:10|6797|6782|6796.5|6781.5|6797|6782|6796.5|6781.5|4
1738695500000|2025-02-04 18:58:20|||||||||10
1738695520000|2025-02-04 18:58:40|||||||||7
1738695530000|2025-02-04 18:58:50|6797|6782|6796.9|6781.9|6797|6782|6796.9|6781.9|5
1738695540000|2025-02-04 18:59:00|6796.5|6781.5|6796|6781|6796.5|6781.5|6796|6781|30
1738695550000|2025-02-04 18:59:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1738695560000|2025-02-04 18:59:20|6795|6780|6795.5|6780.5|6795.5|6780.5|6795|6780|5
1738695570000|2025-02-04 18:59:30|6795|6780|6795.5|6780.5|6795.5|6780.5|6795|6780|5
1738695580000|2025-02-04 18:59:40|6795.4|6780.4|6795|6780|6795.4|6780.4|6795|6780|9
1738695590000|2025-02-04 18:59:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|25
1738695600000|2025-02-04 19:00:00|6795.5|6780.5|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|32
1738695610000|2025-02-04 19:00:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|1
1738695620000|2025-02-04 19:00:20|6793.5|6778.5|6792.8|6777.8|6794.2|6779.2|6792.8|6777.8|14
1738695630000|2025-02-04 19:00:30|6792.3|6777.3|6792.5|6777.5|6792.5|6777.5|6792.3|6777.3|1
1738695640000|2025-02-04 19:00:40|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|3
1738695650000|2025-02-04 19:00:50|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|2
1738695660000|2025-02-04 19:01:00|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|4
1738695670000|2025-02-04 19:01:10|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|3
1738695680000|2025-02-04 19:01:20|6793.4|6778.4|6793.3|6778.3|6794.3|6779.3|6793.3|6778.3|16
1738695690000|2025-02-04 19:01:30|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|5
1738695700000|2025-02-04 19:01:40|6793.4|6778.4|6797.5|6782.5|6797.5|6782.5|6793.3|6778.3|5
1738695710000|2025-02-04 19:01:50|||||||||1
1738695720000|2025-02-04 19:02:00|6799|6784|6799.5|6784.5|6799.5|6784.5|6798.5|6783.5|4
1738695730000|2025-02-04 19:02:10|6800|6785|6800.4|6785.4|6800.4|6785.4|6800|6785|6
1738695740000|2025-02-04 19:02:20|6798.9|6783.9|6798.5|6783.5|6800|6785|6798.5|6783.5|29
1738695750000|2025-02-04 19:02:30|6798.4|6783.4|6797.4|6782.4|6798.4|6783.4|6797.4|6782.4|1
1738695760000|2025-02-04 19:02:40|6797|6782|6797.4|6782.4|6797.4|6782.4|6795.9|6780.9|5
1738695770000|2025-02-04 19:02:50|6797.8|6782.8|6798.5|6783.5|6799|6784|6797.8|6782.8|18
1738695780000|2025-02-04 19:03:00|6799.4|6784.4|6799.5|6784.5|6799.5|6784.5|6799.4|6784.4|13
1738695800000|2025-02-04 19:03:20|6799|6784|6798.9|6783.9|6799|6784|6798.9|6783.9|13
1738695810000|2025-02-04 19:03:30|6798.5|6783.5|6797.5|6782.5|6798.5|6783.5|6797|6782|2
1738695830000|2025-02-04 19:03:50|||||||||1
1738695840000|2025-02-04 19:04:00|||||||||1
1738695850000|2025-02-04 19:04:10|6798.3|6783.3|6799.1|6784.1|6799.1|6784.1|6798.3|6783.3|2
1738695860000|2025-02-04 19:04:20|6800|6785|6799.6|6784.6|6800|6785|6799.6|6784.6|57
1738695870000|2025-02-04 19:04:30|||||||||4
1738695880000|2025-02-04 19:04:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6
1738695890000|2025-02-04 19:04:50|||||||||1
1738695900000|2025-02-04 19:05:00|6799|6784|6799|6784|6799|6784|6799|6784|1
1738695910000|2025-02-04 19:05:10|6797.7|6782.7|6798.1|6783.1|6798.1|6783.1|6797.7|6782.7|3
1738695920000|2025-02-04 19:05:20|6798.6|6783.6|6799.1|6784.1|6799.1|6784.1|6798.6|6783.6|4
1738695930000|2025-02-04 19:05:30|||||||||3
1738695940000|2025-02-04 19:05:40|||||||||4
1738695950000|2025-02-04 19:05:50|6798|6783|6799|6784|6799.1|6784.1|6798|6783|15
1738695960000|2025-02-04 19:06:00|6798.6|6783.6|6799.1|6784.1|6799.1|6784.1|6798.6|6783.6|4
1738695970000|2025-02-04 19:06:10|6798.6|6783.6|6799|6784|6799|6784|6798.1|6783.1|2
1738695980000|2025-02-04 19:06:20|6799.6|6784.6|6799.2|6784.2|6799.6|6784.6|6799.1|6784.1|16
1738695990000|2025-02-04 19:06:30|6799.6|6784.6|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|4
1738696000000|2025-02-04 19:06:40|6798.7|6783.7|6798.7|6783.7|6799.6|6784.6|6798.3|6783.3|14
1738696010000|2025-02-04 19:06:50|||||||||2
1738696030000|2025-02-04 19:07:10|6799.1|6784.1|6799.7|6784.7|6799.8|6784.8|6799.1|6784.1|5
1738696040000|2025-02-04 19:07:20|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798.7|6783.7|4
1738696050000|2025-02-04 19:07:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6
1738696060000|2025-02-04 19:07:40|6799.7|6784.7|6799.6|6784.6|6799.7|6784.7|6799.6|6784.6|3
1738696070000|2025-02-04 19:07:50|6799.2|6784.2|6798.7|6783.7|6799.2|6784.2|6798.6|6783.6|25
1738696080000|2025-02-04 19:08:00|||||||||11
1738696090000|2025-02-04 19:08:10|6798.1|6783.1|6798.8|6783.8|6798.8|6783.8|6798.1|6783.1|23
1738696110000|2025-02-04 19:08:30|6799.2|6784.2|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|209
1738696120000|2025-02-04 19:08:40|||||||||3
1738696130000|2025-02-04 19:08:50|||||||||6
1738696140000|2025-02-04 19:09:00|6798.4|6783.4|6798.3|6783.3|6798.4|6783.4|6798.3|6783.3|2
1738696150000|2025-02-04 19:09:10|||||||||3
1738696160000|2025-02-04 19:09:20|6798.9|6783.9|6798.2|6783.2|6798.9|6783.9|6798.2|6783.2|28
1738696170000|2025-02-04 19:09:30|6796.9|6781.9|6797.3|6782.3|6797.3|6782.3|6796.9|6781.9|1
1738696180000|2025-02-04 19:09:40|6796.9|6781.9|6796.3|6781.3|6796.9|6781.9|6796.3|6781.3|2
1738696190000|2025-02-04 19:09:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6792.8|6777.8|9
1738696200000|2025-02-04 19:10:00|6793.8|6778.8|6793.9|6778.9|6793.9|6778.9|6793.8|6778.8|11
1738696210000|2025-02-04 19:10:10|6793.4|6778.4|6792.3|6777.3|6793.4|6778.4|6792.3|6777.3|33
1738696220000|2025-02-04 19:10:20|6791.8|6776.8|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|16
1738696230000|2025-02-04 19:10:30|||||||||15
1738696240000|2025-02-04 19:10:40|6792.8|6777.8|6791.8|6776.8|6793.3|6778.3|6791.8|6776.8|21
1738696250000|2025-02-04 19:10:50|6791.4|6776.4|6790.3|6775.3|6791.4|6776.4|6790.3|6775.3|8
1738696260000|2025-02-04 19:11:00|||||||||10
1738696270000|2025-02-04 19:11:10|6790.2|6775.2|6790.2|6775.2|6791.2|6776.2|6789.8|6774.8|24
1738696280000|2025-02-04 19:11:20|6790.1|6775.1|6789.2|6774.2|6790.2|6775.2|6789.2|6774.2|8
1738696290000|2025-02-04 19:11:30|6788.2|6773.2|6791.1|6776.1|6791.1|6776.1|6788.2|6773.2|24
1738696300000|2025-02-04 19:11:40|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|17
1738696310000|2025-02-04 19:11:50|6789.6|6774.6|6788.6|6773.6|6791.5|6776.5|6788.5|6773.5|28
1738696320000|2025-02-04 19:12:00|6789|6774|6787.1|6772.1|6789|6774|6787.1|6772.1|9
1738696330000|2025-02-04 19:12:10|6787.5|6772.5|6788.1|6773.1|6788.6|6773.6|6787.1|6772.1|15
1738696340000|2025-02-04 19:12:20|6788|6773|6787.5|6772.5|6788|6773|6787.5|6772.5|11
1738696350000|2025-02-04 19:12:30|6786.6|6771.6|6787.1|6772.1|6788|6773|6786.6|6771.6|23
1738696360000|2025-02-04 19:12:40|6787.6|6772.6|6785.9|6770.9|6787.6|6772.6|6785.9|6770.9|36
1738696370000|2025-02-04 19:12:50|6786.4|6771.4|6784.4|6769.4|6786.4|6771.4|6784.4|6769.4|20
1738696380000|2025-02-04 19:13:00|6785.4|6770.4|6783.4|6768.4|6785.9|6770.9|6782.9|6767.9|47
1738696390000|2025-02-04 19:13:10|6783.3|6768.3|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|79
1738696400000|2025-02-04 19:13:20|6781.5|6766.5|6783.6|6768.6|6783.6|6768.6|6781.5|6766.5|49
1738696410000|2025-02-04 19:13:30|6783.2|6768.2|6782.7|6767.7|6783.2|6768.2|6782.2|6767.2|17
1738696420000|2025-02-04 19:13:40|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6782.1|6767.1|83
1738696430000|2025-02-04 19:13:50|6782.6|6767.6|6782.1|6767.1|6783.1|6768.1|6782.1|6767.1|31
1738696440000|2025-02-04 19:14:00|6784.6|6769.6|6793.7|6778.7|6794.2|6779.2|6784.6|6769.6|387
1738696450000|2025-02-04 19:14:10|6793.8|6778.8|6795.7|6780.7|6797.1|6782.1|6793.8|6778.8|280
1738696460000|2025-02-04 19:14:20|6796.7|6781.7|6798.6|6783.6|6799.1|6784.1|6796.7|6781.7|199
1738696470000|2025-02-04 19:14:30|6798.1|6783.1|6800.3|6785.3|6800.3|6785.3|6798.1|6783.1|352
1738696480000|2025-02-04 19:14:40|6799.8|6784.8|6800.3|6785.3|6800.3|6785.3|6799.3|6784.3|253
1738696490000|2025-02-04 19:14:50|6799.8|6784.8|6798.8|6783.8|6800.3|6785.3|6797.7|6782.7|216
1738696500000|2025-02-04 19:15:00|6798.3|6783.3|6795.7|6780.7|6798.3|6783.3|6795.7|6780.7|20
1738696510000|2025-02-04 19:15:10|6795.8|6780.8|6797.3|6782.3|6797.3|6782.3|6795.8|6780.8|6
1738696520000|2025-02-04 19:15:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|16
1738696530000|2025-02-04 19:15:30|6798.2|6783.2|6798.1|6783.1|6798.3|6783.3|6798.1|6783.1|6
1738696540000|2025-02-04 19:15:40|6797.7|6782.7|6798.7|6783.7|6798.7|6783.7|6797.7|6782.7|10
1738696550000|2025-02-04 19:15:50|6798.3|6783.3|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|2
1738696560000|2025-02-04 19:16:00|6798.3|6783.3|6799.3|6784.3|6799.3|6784.3|6798.3|6783.3|8
1738696570000|2025-02-04 19:16:10|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798.7|6783.7|2
1738696580000|2025-02-04 19:16:20|||||||||1
1738696600000|2025-02-04 19:16:40|6798.8|6783.8|6799.3|6784.3|6799.3|6784.3|6798.8|6783.8|3
1738696610000|2025-02-04 19:16:50|||||||||1
1738696620000|2025-02-04 19:17:00|6799.7|6784.7|6799.7|6784.7|6799.8|6784.8|6799.7|6784.7|3
1738696630000|2025-02-04 19:17:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|1
1738696640000|2025-02-04 19:17:20|6799.7|6784.7|6799.8|6784.8|6799.8|6784.8|6799.3|6784.3|28
1738696650000|2025-02-04 19:17:30|||||||||1
1738696660000|2025-02-04 19:17:40|6799.3|6784.3|6799.8|6784.8|6799.8|6784.8|6799.3|6784.3|15
1738696670000|2025-02-04 19:17:50|||||||||1
1738696690000|2025-02-04 19:18:10|6799.7|6784.7|6799.3|6784.3|6799.7|6784.7|6799.3|6784.3|21
1738696710000|2025-02-04 19:18:30|6799.7|6784.7|6799.7|6784.7|6799.8|6784.8|6799.7|6784.7|28
1738696720000|2025-02-04 19:18:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|1
1738696730000|2025-02-04 19:18:50|6799.7|6784.7|6798.8|6783.8|6799.7|6784.7|6798.7|6783.7|10
1738696740000|2025-02-04 19:19:00|6799.2|6784.2|6798.8|6783.8|6799.2|6784.2|6798.8|6783.8|18
1738696750000|2025-02-04 19:19:10|6799.3|6784.3|6798.7|6783.7|6799.3|6784.3|6798.7|6783.7|30
1738696760000|2025-02-04 19:19:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1738696770000|2025-02-04 19:19:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.2|6784.2|1
1738696780000|2025-02-04 19:19:40|6798.8|6783.8|6798.8|6783.8|6799.3|6784.3|6798.3|6783.3|5
1738696790000|2025-02-04 19:19:50|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.2|6783.2|18
1738720800000|2025-02-05 02:00:00|6795.3|6780.3|6802|6787|6803|6788|6795.3|6780.3|24
1738720810000|2025-02-05 02:00:10|6802.4|6787.4|6807.5|6792.5|6807.5|6792.5|6802|6787|14
1738720820000|2025-02-05 02:00:20|6807|6792|6807|6792|6807|6792|6807|6792|0
1738720830000|2025-02-05 02:00:30|||||||||3
1738720840000|2025-02-05 02:00:40|6804.9|6789.9|6804.5|6789.5|6806|6791|6804.5|6789.5|9
1738720850000|2025-02-05 02:00:50|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|0
1738720860000|2025-02-05 02:01:00|6806.5|6791.5|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|5
1738720870000|2025-02-05 02:01:10|6803.4|6788.4|6804|6789|6804|6789|6803.1|6788.1|4
1738720880000|2025-02-05 02:01:20|6803.5|6788.5|6804.9|6789.9|6804.9|6789.9|6803.4|6788.4|2
1738720890000|2025-02-05 02:01:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1738720900000|2025-02-05 02:01:40|6804.3|6789.3|6803.4|6788.4|6804.3|6789.3|6803.4|6788.4|0
1738720920000|2025-02-05 02:02:00|6803.3|6788.3|6804.4|6789.4|6804.4|6789.4|6802.9|6787.9|1
1738720930000|2025-02-05 02:02:10|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|1
1738720940000|2025-02-05 02:02:20|6804.3|6789.3|6803.9|6788.9|6804.3|6789.3|6803.9|6788.9|0
1738720950000|2025-02-05 02:02:30|6803|6788|6802.9|6787.9|6803.4|6788.4|6802.9|6787.9|2
1738720960000|2025-02-05 02:02:40|6800.8|6785.8|6800.3|6785.3|6801.4|6786.4|6799.4|6784.4|6
1738720980000|2025-02-05 02:03:00|6798.9|6783.9|6800.3|6785.3|6800.3|6785.3|6798.9|6783.9|1
1738720990000|2025-02-05 02:03:10|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|10
1738721010000|2025-02-05 02:03:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6
1738721020000|2025-02-05 02:03:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1738721030000|2025-02-05 02:03:50|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1738721040000|2025-02-05 02:04:00|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6798.9|6783.9|0
1738721050000|2025-02-05 02:04:10|6800.3|6785.3|6801.3|6786.3|6801.3|6786.3|6800.3|6785.3|2
1738721070000|2025-02-05 02:04:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|5
1738721080000|2025-02-05 02:04:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1738721120000|2025-02-05 02:05:20|6797|6782|6797.9|6782.9|6797.9|6782.9|6797|6782|25
1738721130000|2025-02-05 02:05:30|6797.5|6782.5|6797.4|6782.4|6797.5|6782.5|6797.4|6782.4|1
1738721160000|2025-02-05 02:06:00|6797.3|6782.3|6796.9|6781.9|6797.3|6782.3|6796.9|6781.9|0
1738721170000|2025-02-05 02:06:10|6796.3|6781.3|6796.4|6781.4|6796.4|6781.4|6796.3|6781.3|3
1738721180000|2025-02-05 02:06:20|||||||||1
1738721200000|2025-02-05 02:06:40|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|10
1738721220000|2025-02-05 02:07:00|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1738721230000|2025-02-05 02:07:10|6797.5|6782.5|6799.4|6784.4|6799.4|6784.4|6797.5|6782.5|7
1738721240000|2025-02-05 02:07:20|6799.3|6784.3|6798.4|6783.4|6799.3|6784.3|6798.4|6783.4|2
1738721260000|2025-02-05 02:07:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|10
1738721330000|2025-02-05 02:08:50|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.8|6784.8|9
1738721350000|2025-02-05 02:09:10|6799.4|6784.4|6799.5|6784.5|6799.5|6784.5|6799.4|6784.4|1
1738721380000|2025-02-05 02:09:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1738721390000|2025-02-05 02:09:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1738721460000|2025-02-05 02:11:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1738721510000|2025-02-05 02:11:50|6802.3|6787.3|6802.5|6787.5|6802.5|6787.5|6802.3|6787.3|0
1738721520000|2025-02-05 02:12:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1738721530000|2025-02-05 02:12:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1738721560000|2025-02-05 02:12:40|6803|6788|6803|6788|6803|6788|6803|6788|0
1738721570000|2025-02-05 02:12:50|6803.5|6788.5|6804.4|6789.4|6804.4|6789.4|6803.5|6788.5|2
1738721620000|2025-02-05 02:13:40|||||||||2
1738721680000|2025-02-05 02:14:40|6803.5|6788.5|6802.9|6787.9|6803.5|6788.5|6802.9|6787.9|4
1738721690000|2025-02-05 02:14:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|2
1738721760000|2025-02-05 02:16:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1738721800000|2025-02-05 02:16:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1738721810000|2025-02-05 02:16:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1738721830000|2025-02-05 02:17:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|2
1738721920000|2025-02-05 02:18:40|||||||||1
1738721930000|2025-02-05 02:18:50|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1738721940000|2025-02-05 02:19:00|||||||||1
1738721950000|2025-02-05 02:19:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1738721990000|2025-02-05 02:19:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738722000000|2025-02-05 02:20:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1738722030000|2025-02-05 02:20:30|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738722040000|2025-02-05 02:20:40|6801.8|6786.8|6802.4|6787.4|6802.4|6787.4|6801.4|6786.4|0
1738722080000|2025-02-05 02:21:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1738722090000|2025-02-05 02:21:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|1
1738722100000|2025-02-05 02:21:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738722140000|2025-02-05 02:22:20|6801.5|6786.5|6801.4|6786.4|6801.5|6786.5|6801.4|6786.4|1
1738722150000|2025-02-05 02:22:30|6801.5|6786.5|6801.9|6786.9|6801.9|6786.9|6801.5|6786.5|0
1738722210000|2025-02-05 02:23:30|6801.4|6786.4|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|1
1738722270000|2025-02-05 02:24:30|6801.5|6786.5|6802.4|6787.4|6802.4|6787.4|6801.5|6786.5|0
1738722300000|2025-02-05 02:25:00|||||||||1
1738722320000|2025-02-05 02:25:20|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|1
1738722340000|2025-02-05 02:25:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738722390000|2025-02-05 02:26:30|6802|6787|6802.4|6787.4|6802.4|6787.4|6802|6787|0
1738722400000|2025-02-05 02:26:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1738722430000|2025-02-05 02:27:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1738722500000|2025-02-05 02:28:20|6801.9|6786.9|6801.8|6786.8|6801.9|6786.9|6801.8|6786.8|1
1738722510000|2025-02-05 02:28:30|6800.9|6785.9|6802.4|6787.4|6802.4|6787.4|6800.9|6785.9|0
1738722540000|2025-02-05 02:29:00|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|1
1738722550000|2025-02-05 02:29:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1738722580000|2025-02-05 02:29:40|6801|6786|6800.8|6785.8|6801|6786|6800.8|6785.8|1
1738722590000|2025-02-05 02:29:50|6800.7|6785.7|6800.9|6785.9|6800.9|6785.9|6800.7|6785.7|0
1738722600000|2025-02-05 02:30:00|6801.3|6786.3|6804.8|6789.8|6804.8|6789.8|6801.3|6786.3|16
1738722610000|2025-02-05 02:30:10|6805.4|6790.4|6805.8|6790.8|6805.8|6790.8|6805.3|6790.3|7
1738722630000|2025-02-05 02:30:30|||||||||1
1738722650000|2025-02-05 02:30:50|||||||||1
1738722660000|2025-02-05 02:31:00|6805.9|6790.9|6806.8|6791.8|6806.8|6791.8|6805.9|6790.9|5
1738722680000|2025-02-05 02:31:20|6806.4|6791.4|6806.2|6791.2|6806.4|6791.4|6804.8|6789.8|3
1738722690000|2025-02-05 02:31:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1738722720000|2025-02-05 02:32:00|6807.2|6792.2|6807.3|6792.3|6807.3|6792.3|6807.2|6792.2|2
1738722730000|2025-02-05 02:32:10|6806.8|6791.8|6806.7|6791.7|6806.8|6791.8|6806.2|6791.2|0
1738722740000|2025-02-05 02:32:20|6805.9|6790.9|6805.8|6790.8|6805.9|6790.9|6805.8|6790.8|1
1738722750000|2025-02-05 02:32:30|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1738722780000|2025-02-05 02:33:00|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1738722790000|2025-02-05 02:33:10|6807.3|6792.3|6809.2|6794.2|6809.3|6794.3|6807.3|6792.3|4
1738722800000|2025-02-05 02:33:20|6809.3|6794.3|6809.2|6794.2|6809.3|6794.3|6809.2|6794.2|0
1738722820000|2025-02-05 02:33:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1738722860000|2025-02-05 02:34:20|6808.7|6793.7|6808.3|6793.3|6808.7|6793.7|6808.3|6793.3|1
1738722880000|2025-02-05 02:34:40|6806.3|6791.3|6806.8|6791.8|6806.8|6791.8|6806.3|6791.3|1
1738722890000|2025-02-05 02:34:50|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1738722900000|2025-02-05 02:35:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.3|6791.3|1
1738722950000|2025-02-05 02:35:50|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1738722960000|2025-02-05 02:36:00|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|2
1738722980000|2025-02-05 02:36:20|||||||||1
1738723030000|2025-02-05 02:37:10|6807.8|6792.8|6808.2|6793.2|6808.2|6793.2|6807.8|6792.8|1
1738723050000|2025-02-05 02:37:30|6807.8|6792.8|6806.3|6791.3|6807.8|6792.8|6806.3|6791.3|0
1738723060000|2025-02-05 02:37:40|||||||||1
1738723100000|2025-02-05 02:38:20|6806|6791|6804.2|6789.2|6806|6791|6804.2|6789.2|2
1738723110000|2025-02-05 02:38:30|6804.3|6789.3|6804.2|6789.2|6804.3|6789.3|6804.2|6789.2|0
1738723120000|2025-02-05 02:38:40|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.2|6789.2|0
1738723150000|2025-02-05 02:39:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1738723170000|2025-02-05 02:39:30|6803.9|6788.9|6804.7|6789.7|6804.7|6789.7|6803.9|6788.9|0
1738723200000|2025-02-05 02:40:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1738723220000|2025-02-05 02:40:20|6805|6790|6806.9|6791.9|6806.9|6791.9|6805|6790|3
1738723230000|2025-02-05 02:40:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1738723240000|2025-02-05 02:40:40|||||||||1
1738723260000|2025-02-05 02:41:00|6805.8|6790.8|6805.3|6790.3|6805.8|6790.8|6805.3|6790.3|1
1738723270000|2025-02-05 02:41:10|6805.2|6790.2|6804.8|6789.8|6805.2|6790.2|6804.8|6789.8|0
1738723310000|2025-02-05 02:41:50|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1738723320000|2025-02-05 02:42:00|6804.3|6789.3|6803.8|6788.8|6804.3|6789.3|6803.8|6788.8|0
1738723340000|2025-02-05 02:42:20|6803.9|6788.9|6803.8|6788.8|6804.8|6789.8|6803.8|6788.8|1
1738723350000|2025-02-05 02:42:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1738723360000|2025-02-05 02:42:40|6803.3|6788.3|6803.8|6788.8|6803.8|6788.8|6802.8|6787.8|1
1738723430000|2025-02-05 02:43:50|6803.9|6788.9|6804.3|6789.3|6804.3|6789.3|6803.9|6788.9|0
1738723440000|2025-02-05 02:44:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1738723450000|2025-02-05 02:44:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1738723470000|2025-02-05 02:44:30|6804.8|6789.8|6805.9|6790.9|6806.2|6791.2|6804.8|6789.8|1
1738723480000|2025-02-05 02:44:40|6805.8|6790.8|6804.8|6789.8|6805.8|6790.8|6804.8|6789.8|1
1738723500000|2025-02-05 02:45:00|6804.4|6789.4|6804.3|6789.3|6805.4|6790.4|6804.3|6789.3|0
1738723510000|2025-02-05 02:45:10|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1738723520000|2025-02-05 02:45:20|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|1
1738723550000|2025-02-05 02:45:50|6805.2|6790.2|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|1
1738723560000|2025-02-05 02:46:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1738723570000|2025-02-05 02:46:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1738723630000|2025-02-05 02:47:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1738723650000|2025-02-05 02:47:30|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1738723670000|2025-02-05 02:47:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|4
1738723680000|2025-02-05 02:48:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|1
1738723690000|2025-02-05 02:48:10|6808.6|6793.6|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|1
1738723700000|2025-02-05 02:48:20|6809.6|6794.6|6809.7|6794.7|6809.7|6794.7|6809.6|6794.6|1
1738723710000|2025-02-05 02:48:30|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6809.7|6794.7|22
1738723720000|2025-02-05 02:48:40|6811.1|6796.1|6810.3|6795.3|6811.1|6796.1|6810.2|6795.2|15
1738723730000|2025-02-05 02:48:50|6811.2|6796.2|6809.7|6794.7|6811.2|6796.2|6809.7|6794.7|10
1738723760000|2025-02-05 02:49:20|6810.2|6795.2|6810.7|6795.7|6810.7|6795.7|6809.8|6794.8|8
1738723800000|2025-02-05 02:50:00|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|20
1738723810000|2025-02-05 02:50:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|9
1738723820000|2025-02-05 02:50:20|6812.5|6797.5|6812.2|6797.2|6812.6|6797.6|6812.1|6797.1|9
1738723830000|2025-02-05 02:50:30|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|4
1738723840000|2025-02-05 02:50:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1738723850000|2025-02-05 02:50:50|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6
1738723860000|2025-02-05 02:51:00|6811.7|6796.7|6811.2|6796.2|6811.7|6796.7|6811.2|6796.2|0
1738723880000|2025-02-05 02:51:20|||||||||1
1738723900000|2025-02-05 02:51:40|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|0
1738723920000|2025-02-05 02:52:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1738723930000|2025-02-05 02:52:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6811.2|6796.2|3
1738723950000|2025-02-05 02:52:30|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1738723960000|2025-02-05 02:52:40|6811.2|6796.2|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|5
1738724000000|2025-02-05 02:53:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|3
1738724010000|2025-02-05 02:53:30|6812.5|6797.5|6813.1|6798.1|6813.1|6798.1|6812.5|6797.5|21
1738724020000|2025-02-05 02:53:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|11
1738724030000|2025-02-05 02:53:50|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1738724040000|2025-02-05 02:54:00|6811.1|6796.1|6811|6796|6811.1|6796.1|6811|6796|2
1738724050000|2025-02-05 02:54:10|6810.6|6795.6|6810.1|6795.1|6811|6796|6810.1|6795.1|1
1738724060000|2025-02-05 02:54:20|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|0
1738724070000|2025-02-05 02:54:30|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1738724080000|2025-02-05 02:54:40|6811.7|6796.7|6812.9|6797.9|6813|6798|6811.7|6796.7|0
1738724100000|2025-02-05 02:55:00|6812.5|6797.5|6814.1|6799.1|6814.1|6799.1|6812|6797|22
1738724110000|2025-02-05 02:55:10|6814.6|6799.6|6815|6800|6815|6800|6814|6799|15
1738724120000|2025-02-05 02:55:20|6814.5|6799.5|6814.9|6799.9|6814.9|6799.9|6814.1|6799.1|9
1738724130000|2025-02-05 02:55:30|6813.9|6798.9|6814.4|6799.4|6814.5|6799.5|6813.9|6798.9|8
1738724140000|2025-02-05 02:55:40|6814.3|6799.3|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|1
1738724150000|2025-02-05 02:55:50|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|14
1738724160000|2025-02-05 02:56:00|||||||||1
1738724180000|2025-02-05 02:56:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1738724190000|2025-02-05 02:56:30|6814.3|6799.3|6814.4|6799.4|6814.4|6799.4|6814.3|6799.3|2
1738724210000|2025-02-05 02:56:50|||||||||1
1738724220000|2025-02-05 02:57:00|||||||||1
1738724230000|2025-02-05 02:57:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|2
1738724250000|2025-02-05 02:57:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1738724260000|2025-02-05 02:57:40|||||||||1
1738724280000|2025-02-05 02:58:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1738724320000|2025-02-05 02:58:40|||||||||1
1738724340000|2025-02-05 02:59:00|||||||||1
1738724350000|2025-02-05 02:59:10|6812|6797|6812|6797|6812|6797|6812|6797|13
1738724360000|2025-02-05 02:59:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|13
1738724390000|2025-02-05 02:59:50|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.9|6796.9|0
1738724400000|2025-02-05 03:00:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1738724420000|2025-02-05 03:00:20|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1738724440000|2025-02-05 03:00:40|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1738724470000|2025-02-05 03:01:10|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|2
1738724490000|2025-02-05 03:01:30|6810.7|6795.7|6810.2|6795.2|6810.7|6795.7|6810.2|6795.2|0
1738724500000|2025-02-05 03:01:40|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1738724520000|2025-02-05 03:02:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.8|6794.8|0
1738724530000|2025-02-05 03:02:10|6809.8|6794.8|6809.8|6794.8|6809.9|6794.9|6809.8|6794.8|0
1738724540000|2025-02-05 03:02:20|6809.9|6794.9|6809.8|6794.8|6809.9|6794.9|6809.8|6794.8|0
1738724550000|2025-02-05 03:02:30|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738724600000|2025-02-05 03:03:20|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1738724670000|2025-02-05 03:04:30|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1738724680000|2025-02-05 03:04:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|1
1738724720000|2025-02-05 03:05:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738724800000|2025-02-05 03:06:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738724840000|2025-02-05 03:07:20|6809.5|6794.5|6810.4|6795.4|6810.4|6795.4|6809.5|6794.5|0
1738724860000|2025-02-05 03:07:40|6809.4|6794.4|6809.3|6794.3|6809.4|6794.4|6809.3|6794.3|2
1738724870000|2025-02-05 03:07:50|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738724880000|2025-02-05 03:08:00|6809.3|6794.3|6809.4|6794.4|6809.4|6794.4|6809.3|6794.3|0
1738724950000|2025-02-05 03:09:10|6808.5|6793.5|6808.3|6793.3|6808.5|6793.5|6808.3|6793.3|2
1738724970000|2025-02-05 03:09:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1738724990000|2025-02-05 03:09:50|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1738725000000|2025-02-05 03:10:00|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1738725010000|2025-02-05 03:10:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738725050000|2025-02-05 03:10:50|6808.9|6793.9|6807.9|6792.9|6808.9|6793.9|6807.9|6792.9|3
1738725070000|2025-02-05 03:11:10|6807.6|6792.6|6808|6793|6808|6793|6807.6|6792.6|0
1738725080000|2025-02-05 03:11:20|6808.5|6793.5|6809|6794|6809|6794|6808.5|6793.5|0
1738725120000|2025-02-05 03:12:00|6808.5|6793.5|6809|6794|6809|6794|6808.5|6793.5|0
1738725130000|2025-02-05 03:12:10|6808.9|6793.9|6808.5|6793.5|6808.9|6793.9|6808|6793|0
1738725140000|2025-02-05 03:12:20|6808|6793|6808.1|6793.1|6808.1|6793.1|6808|6793|0
1738725150000|2025-02-05 03:12:30|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1738725160000|2025-02-05 03:12:40|6808.1|6793.1|6808.5|6793.5|6808.5|6793.5|6808.1|6793.1|0
1738725170000|2025-02-05 03:12:50|6808|6793|6808|6793|6808.5|6793.5|6808|6793|0
1738725180000|2025-02-05 03:13:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1738725190000|2025-02-05 03:13:10|6808.4|6793.4|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1738725200000|2025-02-05 03:13:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1738725240000|2025-02-05 03:14:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1738725310000|2025-02-05 03:15:10|6807|6792|6807|6792|6807.1|6792.1|6807|6792|0
1738725320000|2025-02-05 03:15:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1738725400000|2025-02-05 03:16:40|6807.6|6792.6|6808|6793|6808|6793|6807.6|6792.6|1
1738725770000|2025-02-05 03:22:50|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1738725790000|2025-02-05 03:23:10|6808|6793|6808|6793|6808|6793|6808|6793|0
1738725810000|2025-02-05 03:23:30|6808.1|6793.1|6808|6793|6808.1|6793.1|6808|6793|0
1738725820000|2025-02-05 03:23:40|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1738725840000|2025-02-05 03:24:00|6808|6793|6808.1|6793.1|6808.1|6793.1|6808|6793|0
1738725850000|2025-02-05 03:24:10|6808|6793|6808.1|6793.1|6808.1|6793.1|6808|6793|0
1738725860000|2025-02-05 03:24:20|6808|6793|6808|6793|6808|6793|6808|6793|0
1738725960000|2025-02-05 03:26:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1738726030000|2025-02-05 03:27:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1738726040000|2025-02-05 03:27:20|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|2
1738726140000|2025-02-05 03:29:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1738726150000|2025-02-05 03:29:10|6809|6794|6811.1|6796.1|6811.6|6796.6|6809|6794|3
1738726180000|2025-02-05 03:29:40|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|1
1738726340000|2025-02-05 03:32:20|||||||||1
1738726380000|2025-02-05 03:33:00|6810|6795|6810|6795|6810|6795|6810|6795|1
1738726390000|2025-02-05 03:33:10|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1738726400000|2025-02-05 03:33:20|6810.2|6795.2|6810.1|6795.1|6810.2|6795.2|6810.1|6795.1|1
1738726430000|2025-02-05 03:33:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1738726560000|2025-02-05 03:36:00|6809.1|6794.1|6809.2|6794.2|6809.2|6794.2|6809.1|6794.1|0
1738726570000|2025-02-05 03:36:10|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1738726650000|2025-02-05 03:37:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1738726660000|2025-02-05 03:37:40|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1738726690000|2025-02-05 03:38:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1738726810000|2025-02-05 03:40:10|6810.7|6795.7|6810.1|6795.1|6810.7|6795.7|6810.1|6795.1|1
1738726950000|2025-02-05 03:42:30|6809|6794|6809|6794|6809|6794|6809|6794|1
1738727090000|2025-02-05 03:44:50|6803.8|6788.8|6803.2|6788.2|6803.8|6788.8|6803.2|6788.2|6
1738727100000|2025-02-05 03:45:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1738727120000|2025-02-05 03:45:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1738727130000|2025-02-05 03:45:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1738727140000|2025-02-05 03:45:40|6800.5|6785.5|6799.6|6784.6|6800.5|6785.5|6799.5|6784.5|1
1738727150000|2025-02-05 03:45:50|6799.5|6784.5|6799.6|6784.6|6799.6|6784.6|6799.5|6784.5|0
1738727160000|2025-02-05 03:46:00|6799.5|6784.5|6799.6|6784.6|6799.6|6784.6|6799.5|6784.5|0
1738727180000|2025-02-05 03:46:20|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1738727190000|2025-02-05 03:46:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1738727200000|2025-02-05 03:46:40|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|2
1738727230000|2025-02-05 03:47:10|6800.6|6785.6|6800.5|6785.5|6800.6|6785.6|6800.5|6785.5|1
1738727260000|2025-02-05 03:47:40|6800.1|6785.1|6799|6784|6800.1|6785.1|6799|6784|1
1738727360000|2025-02-05 03:49:20|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1738727390000|2025-02-05 03:49:50|6799|6784|6799|6784|6799|6784|6799|6784|0
1738727540000|2025-02-05 03:52:20|6799.5|6784.5|6799|6784|6799.5|6784.5|6799|6784|3
1738727740000|2025-02-05 03:55:40|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1738727760000|2025-02-05 03:56:00|6798|6783|6798|6783|6798|6783|6798|6783|1
1738727780000|2025-02-05 03:56:20|6798.1|6783.1|6798.9|6783.9|6798.9|6783.9|6798.1|6783.1|0
1738727800000|2025-02-05 03:56:40|6799|6784|6799|6784|6799|6784|6799|6784|0
1738727940000|2025-02-05 03:59:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1738727950000|2025-02-05 03:59:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1738728300000|2025-02-05 04:05:00|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|2
1738728570000|2025-02-05 04:09:30|6801|6786|6801|6786|6801|6786|6801|6786|1
1738728600000|2025-02-05 04:10:00|6801.1|6786.1|6801|6786|6801.1|6786.1|6801|6786|0
1738728780000|2025-02-05 04:13:00|6802.3|6787.3|6803.1|6788.1|6803.2|6788.2|6802.3|6787.3|1
1738728800000|2025-02-05 04:13:20|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|3
1738728810000|2025-02-05 04:13:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1738728850000|2025-02-05 04:14:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|2
1738728890000|2025-02-05 04:14:50|6802.7|6787.7|6802.2|6787.2|6802.7|6787.7|6802.2|6787.2|0
1738728900000|2025-02-05 04:15:00|6802.1|6787.1|6800.6|6785.6|6802.1|6787.1|6800.6|6785.6|3
1738728910000|2025-02-05 04:15:10|6800.7|6785.7|6800.6|6785.6|6800.7|6785.7|6800.6|6785.6|0
1738728920000|2025-02-05 04:15:20|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|1
1738729230000|2025-02-05 04:20:30|6798.7|6783.7|6799.6|6784.6|6799.6|6784.6|6798.7|6783.7|0
1738729240000|2025-02-05 04:20:40|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1738729260000|2025-02-05 04:21:00|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1738729500000|2025-02-05 04:25:00|6799.7|6784.7|6800.1|6785.1|6800.1|6785.1|6799.7|6784.7|0
1738729760000|2025-02-05 04:29:20|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|3
1738729930000|2025-02-05 04:32:10|6800.1|6785.1|6799.3|6784.3|6800.1|6785.1|6799.3|6784.3|1
1738729940000|2025-02-05 04:32:20|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1738729990000|2025-02-05 04:33:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1738730050000|2025-02-05 04:34:10|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|1
1738730080000|2025-02-05 04:34:40|6799.6|6784.6|6799.8|6784.8|6799.8|6784.8|6799.6|6784.6|14
1738730100000|2025-02-05 04:35:00|6800.2|6785.2|6800.2|6785.2|6800.3|6785.3|6800.2|6785.2|0
1738730120000|2025-02-05 04:35:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|4
1738730160000|2025-02-05 04:36:00|6799.2|6784.2|6800.2|6785.2|6800.2|6785.2|6799.2|6784.2|4
1738730180000|2025-02-05 04:36:20|6800.3|6785.3|6800.2|6785.2|6800.3|6785.3|6800.2|6785.2|0
1738730190000|2025-02-05 04:36:30|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1738730220000|2025-02-05 04:37:00|6800.2|6785.2|6800.8|6785.8|6800.8|6785.8|6800.2|6785.2|1
1738730280000|2025-02-05 04:38:00|6800.1|6785.1|6800.2|6785.2|6800.2|6785.2|6800.1|6785.1|1
1738730290000|2025-02-05 04:38:10|6800.1|6785.1|6800.1|6785.1|6800.2|6785.2|6800.1|6785.1|0
1738730350000|2025-02-05 04:39:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1738730370000|2025-02-05 04:39:30|6799.3|6784.3|6799.2|6784.2|6799.3|6784.3|6799.2|6784.2|1
1738730400000|2025-02-05 04:40:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1738730470000|2025-02-05 04:41:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1738730580000|2025-02-05 04:43:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1738730600000|2025-02-05 04:43:20|6799.8|6784.8|6800.2|6785.2|6800.2|6785.2|6799.8|6784.8|0
1738730980000|2025-02-05 04:49:40|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1738730990000|2025-02-05 04:49:50|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1738731010000|2025-02-05 04:50:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1738731310000|2025-02-05 04:55:10|6801.8|6786.8|6802.4|6787.4|6802.4|6787.4|6801.8|6786.8|1
1738731330000|2025-02-05 04:55:30|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1738731360000|2025-02-05 04:56:00|6803|6788|6804.8|6789.8|6804.8|6789.8|6803|6788|0
1738731630000|2025-02-05 05:00:30|6805.7|6790.7|6806.8|6791.8|6806.8|6791.8|6805.7|6790.7|3
1738731640000|2025-02-05 05:00:40|6806.9|6791.9|6806.8|6791.8|6806.9|6791.9|6806.8|6791.8|0
1738732120000|2025-02-05 05:08:40|6807|6792|6808.4|6793.4|6808.4|6793.4|6807|6792|0
1738732140000|2025-02-05 05:09:00|6808.8|6793.8|6808.9|6793.9|6808.9|6793.9|6808.8|6793.8|1
1738732150000|2025-02-05 05:09:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738732180000|2025-02-05 05:09:40|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1738732210000|2025-02-05 05:10:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738732230000|2025-02-05 05:10:30|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1738732240000|2025-02-05 05:10:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738732300000|2025-02-05 05:11:40|6810.3|6795.3|6809.9|6794.9|6810.3|6795.3|6809.9|6794.9|1
1738732310000|2025-02-05 05:11:50|6810.3|6795.3|6809.4|6794.4|6810.3|6795.3|6809.3|6794.3|2
1738732320000|2025-02-05 05:12:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738732690000|2025-02-05 05:18:10|6809.5|6794.5|6810|6795|6810|6795|6809.5|6794.5|0
1738732710000|2025-02-05 05:18:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738732920000|2025-02-05 05:22:00|||||||||1
1738732930000|2025-02-05 05:22:10|6810|6795|6810|6795|6810|6795|6810|6795|0
1738732960000|2025-02-05 05:22:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|1
1738732970000|2025-02-05 05:22:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|1
1738733060000|2025-02-05 05:24:20|||||||||1
1738733330000|2025-02-05 05:28:50|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|1
1738733340000|2025-02-05 05:29:00|6806|6791|6806|6791|6806|6791|6806|6791|0
1738733350000|2025-02-05 05:29:10|6805.9|6790.9|6804.9|6789.9|6805.9|6790.9|6804.9|6789.9|0
1738733360000|2025-02-05 05:29:20|6804.8|6789.8|6804.4|6789.4|6804.8|6789.8|6804.4|6789.4|0
1738733400000|2025-02-05 05:30:00|6804.3|6789.3|6806.8|6791.8|6806.9|6791.9|6804.3|6789.3|2
1738733410000|2025-02-05 05:30:10|6805.5|6790.5|6805.4|6790.4|6805.5|6790.5|6805.4|6790.4|1
1738733420000|2025-02-05 05:30:20|6805.3|6790.3|6804.4|6789.4|6805.3|6790.3|6804.4|6789.4|0
1738733450000|2025-02-05 05:30:50|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|0
1738733470000|2025-02-05 05:31:10|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|0
1738733490000|2025-02-05 05:31:30|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.3|6790.3|0
1738733500000|2025-02-05 05:31:40|6805.5|6790.5|6805.9|6790.9|6805.9|6790.9|6805.5|6790.5|0
1738733530000|2025-02-05 05:32:10|6805.8|6790.8|6805.4|6790.4|6805.8|6790.8|6805.4|6790.4|0
1738733540000|2025-02-05 05:32:20|6805.5|6790.5|6805.8|6790.8|6805.9|6790.9|6805.4|6790.4|0
1738733550000|2025-02-05 05:32:30|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1738733570000|2025-02-05 05:32:50|6805.5|6790.5|6805.9|6790.9|6805.9|6790.9|6805.5|6790.5|0
1738733580000|2025-02-05 05:33:00|6805.4|6790.4|6806.4|6791.4|6806.4|6791.4|6805.4|6790.4|0
1738733590000|2025-02-05 05:33:10|6805.4|6790.4|6804.4|6789.4|6806.4|6791.4|6804.4|6789.4|5
1738733600000|2025-02-05 05:33:20|6804.3|6789.3|6803.9|6788.9|6804.3|6789.3|6803.4|6788.4|0
1738733610000|2025-02-05 05:33:30|6803.8|6788.8|6803.9|6788.9|6803.9|6788.9|6803.3|6788.3|0
1738733620000|2025-02-05 05:33:40|6803.8|6788.8|6803.3|6788.3|6803.9|6788.9|6803.3|6788.3|0
1738733630000|2025-02-05 05:33:50|6803.5|6788.5|6803.8|6788.8|6803.9|6788.9|6803.3|6788.3|0
1738733640000|2025-02-05 05:34:00|6803.3|6788.3|6804.9|6789.9|6805|6790|6803.3|6788.3|0
1738733650000|2025-02-05 05:34:10|6804.4|6789.4|6804.4|6789.4|6804.5|6789.5|6803.5|6788.5|0
1738733660000|2025-02-05 05:34:20|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6803.5|6788.5|0
1738733670000|2025-02-05 05:34:30|6804.3|6789.3|6804.4|6789.4|6804.4|6789.4|6804.3|6789.3|0
1738733690000|2025-02-05 05:34:50|6805.5|6790.5|6805|6790|6806|6791|6805|6790|3
1738733700000|2025-02-05 05:35:00|6805.1|6790.1|6807.5|6792.5|6807.5|6792.5|6805.1|6790.1|6
1738733710000|2025-02-05 05:35:10|6808.5|6793.5|6808|6793|6809.4|6794.4|6808|6793|5
1738733730000|2025-02-05 05:35:30|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|0
1738733740000|2025-02-05 05:35:40|6807.9|6792.9|6807.4|6792.4|6807.9|6792.9|6807.4|6792.4|0
1738733760000|2025-02-05 05:36:00|||||||||1
1738733810000|2025-02-05 05:36:50|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1738733940000|2025-02-05 05:39:00|||||||||1
1738734020000|2025-02-05 05:40:20|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|2
1738734030000|2025-02-05 05:40:30|6809.4|6794.4|6810.5|6795.5|6810.5|6795.5|6809.4|6794.4|2
1738734040000|2025-02-05 05:40:40|6810.4|6795.4|6809.5|6794.5|6810.4|6795.4|6809.5|6794.5|0
1738734060000|2025-02-05 05:41:00|6810|6795|6810|6795|6810|6795|6810|6795|0
1738734070000|2025-02-05 05:41:10|6810.4|6795.4|6810.4|6795.4|6810.5|6795.5|6810.4|6795.4|0
1738734090000|2025-02-05 05:41:30|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|1
1738734130000|2025-02-05 05:42:10|6811|6796|6811|6796|6811|6796|6811|6796|5
1738734140000|2025-02-05 05:42:20|6810|6795|6810|6795|6810|6795|6810|6795|1
1738734160000|2025-02-05 05:42:40|6811|6796|6811|6796|6811|6796|6811|6796|0
1738734190000|2025-02-05 05:43:10|6810|6795|6810|6795|6810|6795|6810|6795|0
1738734320000|2025-02-05 05:45:20|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1738734330000|2025-02-05 05:45:30|6811|6796|6810.5|6795.5|6811|6796|6810.5|6795.5|0
1738734490000|2025-02-05 05:48:10|6810.9|6795.9|6810|6795|6810.9|6795.9|6810|6795|1
1738734520000|2025-02-05 05:48:40|6810.1|6795.1|6810.5|6795.5|6810.5|6795.5|6810.1|6795.1|0
1738734560000|2025-02-05 05:49:20|6811|6796|6811|6796|6811|6796|6811|6796|0
1738734570000|2025-02-05 05:49:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|1
1738734580000|2025-02-05 05:49:40|6809.6|6794.6|6810|6795|6810|6795|6809.6|6794.6|0
1738734590000|2025-02-05 05:49:50|6810.5|6795.5|6810|6795|6810.5|6795.5|6810|6795|0
1738734600000|2025-02-05 05:50:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810|6795|0
1738734610000|2025-02-05 05:50:10|6810|6795|6810.5|6795.5|6810.5|6795.5|6810|6795|0
1738734620000|2025-02-05 05:50:20|6810.1|6795.1|6810.5|6795.5|6810.5|6795.5|6810.1|6795.1|0
1738734630000|2025-02-05 05:50:30|6810|6795|6810|6795|6810.5|6795.5|6810|6795|0
1738734640000|2025-02-05 05:50:40|||||||||1
1738734660000|2025-02-05 05:51:00|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|4
1738734720000|2025-02-05 05:52:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1738734760000|2025-02-05 05:52:40|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|1
1738734780000|2025-02-05 05:53:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1738734910000|2025-02-05 05:55:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1738735010000|2025-02-05 05:56:50|6809.9|6794.9|6809.8|6794.8|6809.9|6794.9|6809.8|6794.8|1
1738735040000|2025-02-05 05:57:20|6810.8|6795.8|6809.8|6794.8|6810.8|6795.8|6809.8|6794.8|0
1738735110000|2025-02-05 05:58:30|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1738735130000|2025-02-05 05:58:50|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738735140000|2025-02-05 05:59:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1738735190000|2025-02-05 05:59:50|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|1
1738735360000|2025-02-05 06:02:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738735490000|2025-02-05 06:04:50|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1738735510000|2025-02-05 06:05:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738735620000|2025-02-05 06:07:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1738735630000|2025-02-05 06:07:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738735660000|2025-02-05 06:07:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1738735670000|2025-02-05 06:07:50|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738735720000|2025-02-05 06:08:40|6810.7|6795.7|6811.4|6796.4|6811.4|6796.4|6810.7|6795.7|1
1738735750000|2025-02-05 06:09:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1738735820000|2025-02-05 06:10:20|6811|6796|6811.4|6796.4|6811.4|6796.4|6811|6796|0
1738735830000|2025-02-05 06:10:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738735850000|2025-02-05 06:10:50|6811|6796|6811.3|6796.3|6811.3|6796.3|6811|6796|1
1738735860000|2025-02-05 06:11:00|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738735890000|2025-02-05 06:11:30|6810.3|6795.3|6809.4|6794.4|6810.3|6795.3|6809.4|6794.4|1
1738735900000|2025-02-05 06:11:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738735930000|2025-02-05 06:12:10|6809.4|6794.4|6809.3|6794.3|6809.4|6794.4|6809.3|6794.3|0
1738735950000|2025-02-05 06:12:30|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738735960000|2025-02-05 06:12:40|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1738735970000|2025-02-05 06:12:50|6809.4|6794.4|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|0
1738735990000|2025-02-05 06:13:10|6810.9|6795.9|6810.4|6795.4|6810.9|6795.9|6810.3|6795.3|0
1738736000000|2025-02-05 06:13:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738736050000|2025-02-05 06:14:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738736150000|2025-02-05 06:15:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738736170000|2025-02-05 06:16:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|4
1738736180000|2025-02-05 06:16:20|||||||||1
1738736190000|2025-02-05 06:16:30|||||||||2
1738736250000|2025-02-05 06:17:30|6814|6799|6814|6799|6814|6799|6814|6799|3
1738736260000|2025-02-05 06:17:40|||||||||3
1738736290000|2025-02-05 06:18:10|6813.6|6798.6|6813.4|6798.4|6813.6|6798.6|6813.4|6798.4|1
1738736320000|2025-02-05 06:18:40|6813.5|6798.5|6813.9|6798.9|6813.9|6798.9|6813.5|6798.5|0
1738736380000|2025-02-05 06:19:40|||||||||1
1738736450000|2025-02-05 06:20:50|||||||||1
1738736470000|2025-02-05 06:21:10|||||||||1
1738736500000|2025-02-05 06:21:40|6813.8|6798.8|6813.9|6798.9|6813.9|6798.9|6813.8|6798.8|0
1738736510000|2025-02-05 06:21:50|6813.8|6798.8|6813.9|6798.9|6813.9|6798.9|6813.8|6798.8|0
1738736540000|2025-02-05 06:22:20|||||||||1
1738736770000|2025-02-05 06:26:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1738736780000|2025-02-05 06:26:20|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814|6799|21
1738736790000|2025-02-05 06:26:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1738736800000|2025-02-05 06:26:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1738736810000|2025-02-05 06:26:50|||||||||2
1738736820000|2025-02-05 06:27:00|6813.9|6798.9|6813.8|6798.8|6814.3|6799.3|6813.8|6798.8|1
1738736830000|2025-02-05 06:27:10|6813.3|6798.3|6813.4|6798.4|6813.8|6798.8|6813.3|6798.3|0
1738736850000|2025-02-05 06:27:30|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1738736870000|2025-02-05 06:27:50|6813.3|6798.3|6813.7|6798.7|6813.8|6798.8|6813.3|6798.3|1
1738736880000|2025-02-05 06:28:00|6813.4|6798.4|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|3
1738736900000|2025-02-05 06:28:20|6813.3|6798.3|6813.4|6798.4|6813.4|6798.4|6813.3|6798.3|0
1738736910000|2025-02-05 06:28:30|6813.3|6798.3|6811.9|6796.9|6813.3|6798.3|6811.9|6796.9|0
1738736920000|2025-02-05 06:28:40|6812.4|6797.4|6811.5|6796.5|6812.4|6797.4|6811.5|6796.5|0
1738736940000|2025-02-05 06:29:00|6811.6|6796.6|6812.8|6797.8|6812.8|6797.8|6811.6|6796.6|1
1738736950000|2025-02-05 06:29:10|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1738736980000|2025-02-05 06:29:40|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1738736990000|2025-02-05 06:29:50|6812.3|6797.3|6811.9|6796.9|6812.3|6797.3|6811.9|6796.9|0
1738737040000|2025-02-05 06:30:40|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1738737060000|2025-02-05 06:31:00|6811.9|6796.9|6810.9|6795.9|6811.9|6796.9|6810.9|6795.9|0
1738737070000|2025-02-05 06:31:10|||||||||1
1738737090000|2025-02-05 06:31:30|6811.4|6796.4|6810.9|6795.9|6811.4|6796.4|6810.9|6795.9|0
1738737100000|2025-02-05 06:31:40|||||||||1
1738737110000|2025-02-05 06:31:50|||||||||1
1738737180000|2025-02-05 06:33:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6
1738737220000|2025-02-05 06:33:40|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1738737240000|2025-02-05 06:34:00|6811.4|6796.4|6811.3|6796.3|6811.4|6796.4|6811.3|6796.3|13
1738737250000|2025-02-05 06:34:10|||||||||2
1738737280000|2025-02-05 06:34:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1738737290000|2025-02-05 06:34:50|6812.8|6797.8|6811.8|6796.8|6812.8|6797.8|6811.8|6796.8|2
1738737300000|2025-02-05 06:35:00|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1738737330000|2025-02-05 06:35:30|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|0
1738737370000|2025-02-05 06:36:10|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6810.7|6795.7|3
1738737400000|2025-02-05 06:36:40|6811.8|6796.8|6812.3|6797.3|6812.3|6797.3|6811.8|6796.8|0
1738737460000|2025-02-05 06:37:40|6814.2|6799.2|6814.8|6799.8|6814.8|6799.8|6814.2|6799.2|6
1738737490000|2025-02-05 06:38:10|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1738737510000|2025-02-05 06:38:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1738737520000|2025-02-05 06:38:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|3
1738737540000|2025-02-05 06:39:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|4
1738737560000|2025-02-05 06:39:20|6813.8|6798.8|6814.8|6799.8|6814.8|6799.8|6813.8|6798.8|2
1738737580000|2025-02-05 06:39:40|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1738737630000|2025-02-05 06:40:30|6814.8|6799.8|6815.3|6800.3|6815.3|6800.3|6814.8|6799.8|1
1738737690000|2025-02-05 06:41:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1738737700000|2025-02-05 06:41:40|6815.3|6800.3|6814.7|6799.7|6815.3|6800.3|6814.7|6799.7|0
1738737720000|2025-02-05 06:42:00|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|1
1738737730000|2025-02-05 06:42:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1738737750000|2025-02-05 06:42:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1738737790000|2025-02-05 06:43:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1738737840000|2025-02-05 06:44:00|6814.8|6799.8|6815.1|6800.1|6815.1|6800.1|6814.8|6799.8|1
1738737850000|2025-02-05 06:44:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1738737870000|2025-02-05 06:44:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1738737900000|2025-02-05 06:45:00|6814.8|6799.8|6814.7|6799.7|6815.2|6800.2|6814.7|6799.7|0
1738737910000|2025-02-05 06:45:10|6814.3|6799.3|6815.3|6800.3|6815.3|6800.3|6814.3|6799.3|2
1738737930000|2025-02-05 06:45:30|6815.2|6800.2|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|0
1738737950000|2025-02-05 06:45:50|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|11
1738737970000|2025-02-05 06:46:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1738737990000|2025-02-05 06:46:30|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.1|6800.1|0
1738738020000|2025-02-05 06:47:00|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1738738030000|2025-02-05 06:47:10|6815.2|6800.2|6815.3|6800.3|6815.3|6800.3|6815.2|6800.2|0
1738738050000|2025-02-05 06:47:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|0
1738738070000|2025-02-05 06:47:50|6815.3|6800.3|6814.6|6799.6|6815.3|6800.3|6814.6|6799.6|1
1738738100000|2025-02-05 06:48:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1738738110000|2025-02-05 06:48:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1738738190000|2025-02-05 06:49:50|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|0
1738738250000|2025-02-05 06:50:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1738738260000|2025-02-05 06:51:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1738738270000|2025-02-05 06:51:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1738738320000|2025-02-05 06:52:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1738738390000|2025-02-05 06:53:10|6813.9|6798.9|6814.6|6799.6|6814.6|6799.6|6813.9|6798.9|1
1738738400000|2025-02-05 06:53:20|||||||||2
1738738440000|2025-02-05 06:54:00|||||||||1
1738738450000|2025-02-05 06:54:10|6814.2|6799.2|6815.1|6800.1|6815.1|6800.1|6814.2|6799.2|4
1738738480000|2025-02-05 06:54:40|6815.6|6800.6|6816.6|6801.6|6816.6|6801.6|6815.6|6800.6|4
1738738500000|2025-02-05 06:55:00|||||||||3
1738738540000|2025-02-05 06:55:40|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|2
1738738560000|2025-02-05 06:56:00|6815.6|6800.6|6815.2|6800.2|6815.6|6800.6|6815.2|6800.2|4
1738738620000|2025-02-05 06:57:00|6815.1|6800.1|6815.2|6800.2|6815.2|6800.2|6815.1|6800.1|2
1738738650000|2025-02-05 06:57:30|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1738738670000|2025-02-05 06:57:50|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|3
1738738690000|2025-02-05 06:58:10|6815.1|6800.1|6814.3|6799.3|6815.1|6800.1|6814.2|6799.2|1
1738738700000|2025-02-05 06:58:20|6814.8|6799.8|6815.1|6800.1|6815.1|6800.1|6814.8|6799.8|0
1738738710000|2025-02-05 06:58:30|6815.2|6800.2|6815.1|6800.1|6815.2|6800.2|6815.1|6800.1|0
1738738720000|2025-02-05 06:58:40|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1738738750000|2025-02-05 06:59:10|6815.1|6800.1|6815.2|6800.2|6815.2|6800.2|6815.1|6800.1|0
1738738780000|2025-02-05 06:59:40|6815.1|6800.1|6815.1|6800.1|6815.2|6800.2|6815.1|6800.1|1
1738738810000|2025-02-05 07:00:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1738738820000|2025-02-05 07:00:20|6814.5|6799.5|6813.6|6798.6|6814.5|6799.5|6813.6|6798.6|7
1738738890000|2025-02-05 07:01:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1738738900000|2025-02-05 07:01:40|6813.3|6798.3|6813.6|6798.6|6813.7|6798.7|6813.3|6798.3|0
1738738960000|2025-02-05 07:02:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738738970000|2025-02-05 07:02:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738738980000|2025-02-05 07:03:00|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|0
1738738990000|2025-02-05 07:03:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738739020000|2025-02-05 07:03:40|6813.8|6798.8|6815.3|6800.3|6815.3|6800.3|6813.8|6798.8|2
1738739040000|2025-02-05 07:04:00|6814.2|6799.2|6814.3|6799.3|6814.3|6799.3|6814.2|6799.2|1
1738739050000|2025-02-05 07:04:10|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1738739190000|2025-02-05 07:06:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738739200000|2025-02-05 07:06:40|6812.8|6797.8|6813.3|6798.3|6813.3|6798.3|6812.8|6797.8|0
1738739220000|2025-02-05 07:07:00|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|1
1738739290000|2025-02-05 07:08:10|6813.3|6798.3|6813.2|6798.2|6813.3|6798.3|6813.2|6798.2|0
1738739300000|2025-02-05 07:08:20|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1738739330000|2025-02-05 07:08:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1738739340000|2025-02-05 07:09:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1738739360000|2025-02-05 07:09:20|||||||||1
1738739380000|2025-02-05 07:09:40|6810.5|6795.5|6810.8|6795.8|6810.8|6795.8|6810.5|6795.5|1
1738739400000|2025-02-05 07:10:00|6810.4|6795.4|6810.3|6795.3|6810.4|6795.4|6810.3|6795.3|0
1738739410000|2025-02-05 07:10:10|6810.4|6795.4|6810.3|6795.3|6810.9|6795.9|6810.3|6795.3|1
1738739580000|2025-02-05 07:13:00|6810.4|6795.4|6811.8|6796.8|6811.8|6796.8|6810.4|6795.4|0
1738739590000|2025-02-05 07:13:10|6810.4|6795.4|6810.5|6795.5|6810.5|6795.5|6810.4|6795.4|0
1738739610000|2025-02-05 07:13:30|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1738739620000|2025-02-05 07:13:40|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|1
1738739630000|2025-02-05 07:13:50|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738739640000|2025-02-05 07:14:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1738739650000|2025-02-05 07:14:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1738739660000|2025-02-05 07:14:20|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1738739670000|2025-02-05 07:14:30|6809.7|6794.7|6808.9|6793.9|6809.7|6794.7|6808.9|6793.9|0
1738739800000|2025-02-05 07:16:40|6809|6794|6809.4|6794.4|6809.4|6794.4|6809|6794|0
1738739810000|2025-02-05 07:16:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|2
1738739820000|2025-02-05 07:17:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738739830000|2025-02-05 07:17:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1738739870000|2025-02-05 07:17:50|6810.2|6795.2|6810.3|6795.3|6810.3|6795.3|6809.8|6794.8|0
1738739900000|2025-02-05 07:18:20|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1738739940000|2025-02-05 07:19:00|6809.4|6794.4|6808.9|6793.9|6809.4|6794.4|6808.9|6793.9|0
1738739980000|2025-02-05 07:19:40|6809|6794|6809.9|6794.9|6809.9|6794.9|6809|6794|0
1738739990000|2025-02-05 07:19:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|8
1738740010000|2025-02-05 07:20:10|6809|6794|6809.4|6794.4|6809.4|6794.4|6809|6794|2
1738740030000|2025-02-05 07:20:30|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738740100000|2025-02-05 07:21:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738740120000|2025-02-05 07:22:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738740140000|2025-02-05 07:22:20|6809.8|6794.8|6809.4|6794.4|6809.8|6794.8|6809.4|6794.4|0
1738740150000|2025-02-05 07:22:30|||||||||2
1738740160000|2025-02-05 07:22:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1738740170000|2025-02-05 07:22:50|6809.4|6794.4|6808.9|6793.9|6809.4|6794.4|6808.9|6793.9|1
1738740190000|2025-02-05 07:23:10|6808.5|6793.5|6808.9|6793.9|6808.9|6793.9|6808.5|6793.5|1
1738740200000|2025-02-05 07:23:20|6809|6794|6809|6794|6809|6794|6809|6794|2
1738740220000|2025-02-05 07:23:40|6809.1|6794.1|6809.5|6794.5|6809.5|6794.5|6809.1|6794.1|1
1738740240000|2025-02-05 07:24:00|6809|6794|6809|6794|6809|6794|6809|6794|2
1738740250000|2025-02-05 07:24:10|6808.9|6793.9|6808.4|6793.4|6808.9|6793.9|6808.4|6793.4|1
1738740370000|2025-02-05 07:26:10|6808.5|6793.5|6808.4|6793.4|6808.5|6793.5|6808.4|6793.4|0
1738740390000|2025-02-05 07:26:30|6808.6|6793.6|6809|6794|6809|6794|6808.6|6793.6|0
1738740420000|2025-02-05 07:27:00|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|9
1738740540000|2025-02-05 07:29:00|||||||||1
1738740560000|2025-02-05 07:29:20|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|8
1738740570000|2025-02-05 07:29:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1738740580000|2025-02-05 07:29:40|6812|6797|6812|6797|6812|6797|6812|6797|3
1738740590000|2025-02-05 07:29:50|6812.1|6797.1|6812.5|6797.5|6812.5|6797.5|6812.1|6797.1|0
1738740600000|2025-02-05 07:30:00|6812.9|6797.9|6812|6797|6813.4|6798.4|6811.9|6796.9|13
1738740910000|2025-02-05 07:35:10|6811.4|6796.4|6811.3|6796.3|6811.4|6796.4|6811.3|6796.3|9
1738740930000|2025-02-05 07:35:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738740960000|2025-02-05 07:36:00|6810.4|6795.4|6809.9|6794.9|6810.4|6795.4|6809.9|6794.9|1
1738740970000|2025-02-05 07:36:10|6810.3|6795.3|6810.4|6795.4|6810.4|6795.4|6810.3|6795.3|7
1738740990000|2025-02-05 07:36:30|6810.5|6795.5|6811.4|6796.4|6811.4|6796.4|6810.5|6795.5|0
1738741020000|2025-02-05 07:37:00|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|0
1738741040000|2025-02-05 07:37:20|6812|6797|6812|6797|6812|6797|6812|6797|2
1738741130000|2025-02-05 07:38:50|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1738741140000|2025-02-05 07:39:00|||||||||3
1738741200000|2025-02-05 07:40:00|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|2
1738741230000|2025-02-05 07:40:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738741250000|2025-02-05 07:40:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1738741260000|2025-02-05 07:41:00|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1738741270000|2025-02-05 07:41:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1738741330000|2025-02-05 07:42:10|||||||||4
1738741380000|2025-02-05 07:43:00|6811|6796|6811|6796|6811|6796|6811|6796|0
1738741480000|2025-02-05 07:44:40|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|0
1738741510000|2025-02-05 07:45:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1738741550000|2025-02-05 07:45:50|6811.9|6796.9|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|2
1738741570000|2025-02-05 07:46:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|2
1738741640000|2025-02-05 07:47:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.4|6798.4|12
1738741690000|2025-02-05 07:48:10|6814|6799|6814|6799|6814|6799|6814|6799|0
1738741720000|2025-02-05 07:48:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738741770000|2025-02-05 07:49:30|6814|6799|6814|6799|6814|6799|6814|6799|0
1738741800000|2025-02-05 07:50:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1738741860000|2025-02-05 07:51:00|||||||||1
1738741880000|2025-02-05 07:51:20|6814|6799|6814.1|6799.1|6814.1|6799.1|6814|6799|1
1738741890000|2025-02-05 07:51:30|6814|6799|6815.9|6800.9|6815.9|6800.9|6813.9|6798.9|9
1738741910000|2025-02-05 07:51:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1738741930000|2025-02-05 07:52:10|6814.5|6799.5|6814.6|6799.6|6814.6|6799.6|6814.5|6799.5|0
1738741950000|2025-02-05 07:52:30|6814.5|6799.5|6814.6|6799.6|6814.6|6799.6|6814.5|6799.5|0
1738741960000|2025-02-05 07:52:40|6814.5|6799.5|6814.6|6799.6|6814.6|6799.6|6814.5|6799.5|0
1738741980000|2025-02-05 07:53:00|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1738742000000|2025-02-05 07:53:20|6815.4|6800.4|6815.5|6800.5|6815.5|6800.5|6815.4|6800.4|1
1738742020000|2025-02-05 07:53:40|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1738742030000|2025-02-05 07:53:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1738742110000|2025-02-05 07:55:10|||||||||3
1738742170000|2025-02-05 07:56:10|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1738742210000|2025-02-05 07:56:50|||||||||1
1738742240000|2025-02-05 07:57:20|6814.5|6799.5|6814.5|6799.5|6815|6800|6814.5|6799.5|1
1738742250000|2025-02-05 07:57:30|6814.6|6799.6|6814.5|6799.5|6814.6|6799.6|6814.5|6799.5|0
1738742260000|2025-02-05 07:57:40|6814.6|6799.6|6814.6|6799.6|6815|6800|6814.6|6799.6|3
1738742280000|2025-02-05 07:58:00|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1738742310000|2025-02-05 07:58:30|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1738742330000|2025-02-05 07:58:50|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|2
1738742340000|2025-02-05 07:59:00|6815|6800|6814.5|6799.5|6815|6800|6814.5|6799.5|0
1738742350000|2025-02-05 07:59:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1738742380000|2025-02-05 07:59:40|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1738742390000|2025-02-05 07:59:50|||||||||1
1738742400000|2025-02-05 08:00:00|||||||||5
1738742410000|2025-02-05 08:00:10|||||||||1
1738742470000|2025-02-05 08:01:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.2|6803.2|191
1738742480000|2025-02-05 08:01:20|||||||||7
1738742490000|2025-02-05 08:01:30|6818.7|6803.7|6819.1|6804.1|6819.1|6804.1|6818.7|6803.7|4
1738742530000|2025-02-05 08:02:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1738742550000|2025-02-05 08:02:30|6819.8|6804.8|6821.3|6806.3|6821.7|6806.7|6819.8|6804.8|22
1738742560000|2025-02-05 08:02:40|6822.3|6807.3|6822.2|6807.2|6822.3|6807.3|6822.2|6807.2|1
1738742570000|2025-02-05 08:02:50|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|1
1738742640000|2025-02-05 08:04:00|6820.4|6805.4|6820.7|6805.7|6820.8|6805.8|6820.3|6805.3|6
1738742650000|2025-02-05 08:04:10|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1738742660000|2025-02-05 08:04:20|6820.3|6805.3|6820.2|6805.2|6820.3|6805.3|6820.2|6805.2|1
1738742670000|2025-02-05 08:04:30|6820.1|6805.1|6820.2|6805.2|6820.2|6805.2|6820.1|6805.1|1
1738742700000|2025-02-05 08:05:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1738742710000|2025-02-05 08:05:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738742760000|2025-02-05 08:06:00|6820.8|6805.8|6820.7|6805.7|6820.8|6805.8|6820.7|6805.7|2
1738742770000|2025-02-05 08:06:10|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|1
1738742790000|2025-02-05 08:06:30|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1738742800000|2025-02-05 08:06:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|2
1738742830000|2025-02-05 08:07:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1738742840000|2025-02-05 08:07:20|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|2
1738742960000|2025-02-05 08:09:20|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|0
1738742980000|2025-02-05 08:09:40|6821.3|6806.3|6821.2|6806.2|6821.3|6806.3|6821.2|6806.2|5
1738743000000|2025-02-05 08:10:00|||||||||1
1738743010000|2025-02-05 08:10:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.2|6805.2|3
1738743020000|2025-02-05 08:10:20|6820.2|6805.2|6820.7|6805.7|6821|6806|6820.2|6805.2|11
1738743030000|2025-02-05 08:10:30|6820.5|6805.5|6820.7|6805.7|6821|6806|6820.2|6805.2|6
1738743040000|2025-02-05 08:10:40|6821.1|6806.1|6821.1|6806.1|6821.2|6806.2|6821.1|6806.1|0
1738743050000|2025-02-05 08:10:50|6821.2|6806.2|6820.2|6805.2|6821.2|6806.2|6820.2|6805.2|1
1738743060000|2025-02-05 08:11:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738743070000|2025-02-05 08:11:10|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|0
1738743080000|2025-02-05 08:11:20|6820.6|6805.6|6820.7|6805.7|6820.7|6805.7|6820.6|6805.6|1
1738743090000|2025-02-05 08:11:30|6820.1|6805.1|6820.7|6805.7|6820.7|6805.7|6820.1|6805.1|5
1738743110000|2025-02-05 08:11:50|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|9
1738743130000|2025-02-05 08:12:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738743150000|2025-02-05 08:12:30|6821.1|6806.1|6821.1|6806.1|6821.2|6806.2|6820.6|6805.6|5
1738743160000|2025-02-05 08:12:40|6821.2|6806.2|6821.1|6806.1|6821.2|6806.2|6821.1|6806.1|0
1738743170000|2025-02-05 08:12:50|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|14
1738743180000|2025-02-05 08:13:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.1|6807.1|0
1738743260000|2025-02-05 08:14:20|6822.1|6807.1|6822.2|6807.2|6822.2|6807.2|6822.1|6807.1|0
1738743310000|2025-02-05 08:15:10|6822.8|6807.8|6823.6|6808.6|6823.6|6808.6|6822.8|6807.8|2
1738743320000|2025-02-05 08:15:20|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1738743330000|2025-02-05 08:15:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1738743340000|2025-02-05 08:15:40|6823.2|6808.2|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|4
1738743360000|2025-02-05 08:16:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1738743400000|2025-02-05 08:16:40|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1738743410000|2025-02-05 08:16:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1738743420000|2025-02-05 08:17:00|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1738743430000|2025-02-05 08:17:10|6823.2|6808.2|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|0
1738743440000|2025-02-05 08:17:20|6822.6|6807.6|6822.1|6807.1|6822.6|6807.6|6822.1|6807.1|1
1738743450000|2025-02-05 08:17:30|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|2
1738743470000|2025-02-05 08:17:50|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.2|6807.2|0
1738743480000|2025-02-05 08:18:00|6822.6|6807.6|6822.6|6807.6|6823.2|6808.2|6822.6|6807.6|0
1738743490000|2025-02-05 08:18:10|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|0
1738743530000|2025-02-05 08:18:50|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|2
1738743540000|2025-02-05 08:19:00|6822.7|6807.7|6823.1|6808.1|6823.1|6808.1|6822.7|6807.7|0
1738743570000|2025-02-05 08:19:30|6823|6808|6823|6808|6823|6808|6823|6808|0
1738743580000|2025-02-05 08:19:40|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1738743600000|2025-02-05 08:20:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|1
1738743610000|2025-02-05 08:20:10|6822|6807|6821.2|6806.2|6822|6807|6821.1|6806.1|1
1738743620000|2025-02-05 08:20:20|6821.1|6806.1|6821.2|6806.2|6821.2|6806.2|6821.1|6806.1|2
1738743630000|2025-02-05 08:20:30|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|0
1738743670000|2025-02-05 08:21:10|6822|6807|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|0
1738743680000|2025-02-05 08:21:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1738743690000|2025-02-05 08:21:30|6821.7|6806.7|6821.6|6806.6|6821.7|6806.7|6821.6|6806.6|0
1738743710000|2025-02-05 08:21:50|6821.7|6806.7|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|0
1738743720000|2025-02-05 08:22:00|6822.1|6807.1|6821.5|6806.5|6822.1|6807.1|6821.5|6806.5|2
1738743730000|2025-02-05 08:22:10|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1738743740000|2025-02-05 08:22:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1738743760000|2025-02-05 08:22:40|6821.1|6806.1|6820.7|6805.7|6821.2|6806.2|6820.6|6805.6|2
1738743770000|2025-02-05 08:22:50|6820.6|6805.6|6821.1|6806.1|6821.1|6806.1|6820.6|6805.6|5
1738743780000|2025-02-05 08:23:00|6820.7|6805.7|6821.2|6806.2|6821.2|6806.2|6820.7|6805.7|0
1738743790000|2025-02-05 08:23:10|6821.1|6806.1|6821.1|6806.1|6821.2|6806.2|6820.7|6805.7|0
1738743800000|2025-02-05 08:23:20|6822|6807|6822.1|6807.1|6822.1|6807.1|6822|6807|3
1738743810000|2025-02-05 08:23:30|||||||||2
1738743820000|2025-02-05 08:23:40|||||||||8
1738743840000|2025-02-05 08:24:00|||||||||3
1738743870000|2025-02-05 08:24:30|||||||||6
1738743900000|2025-02-05 08:25:00|6821.6|6806.6|6821.7|6806.7|6821.7|6806.7|6821.6|6806.6|3
1738743910000|2025-02-05 08:25:10|6822.1|6807.1|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|1
1738743920000|2025-02-05 08:25:20|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|1
1738743930000|2025-02-05 08:25:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1738743940000|2025-02-05 08:25:40|6821.1|6806.1|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|3
1738743970000|2025-02-05 08:26:10|6821.7|6806.7|6822.1|6807.1|6822.1|6807.1|6821.7|6806.7|0
1738743980000|2025-02-05 08:26:20|6822|6807|6821.2|6806.2|6822.1|6807.1|6821.2|6806.2|0
1738743990000|2025-02-05 08:26:30|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1738744000000|2025-02-05 08:26:40|6822.1|6807.1|6822|6807|6822.1|6807.1|6822|6807|0
1738744020000|2025-02-05 08:27:00|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|0
1738744030000|2025-02-05 08:27:10|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|0
1738744090000|2025-02-05 08:28:10|6822.1|6807.1|6821.6|6806.6|6822.1|6807.1|6821.5|6806.5|8
1738744140000|2025-02-05 08:29:00|6821.7|6806.7|6821.7|6806.7|6822.1|6807.1|6821.6|6806.6|0
1738744150000|2025-02-05 08:29:10|6822|6807|6821.6|6806.6|6822.1|6807.1|6821.2|6806.2|2
1738744180000|2025-02-05 08:29:40|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|10
1738744190000|2025-02-05 08:29:50|6821.7|6806.7|6822.5|6807.5|6822.5|6807.5|6821.6|6806.6|2
1738744200000|2025-02-05 08:30:00|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|0
1738744210000|2025-02-05 08:30:10|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|0
1738744220000|2025-02-05 08:30:20|6823.2|6808.2|6823.7|6808.7|6823.7|6808.7|6823.2|6808.2|5
1738744260000|2025-02-05 08:31:00|||||||||1
1738744270000|2025-02-05 08:31:10|||||||||9
1738744300000|2025-02-05 08:31:40|||||||||13
1738744320000|2025-02-05 08:32:00|6823.2|6808.2|6824.3|6809.3|6824.3|6809.3|6823.2|6808.2|15
1738744370000|2025-02-05 08:32:50|6825.3|6810.3|6825.2|6810.2|6825.3|6810.3|6825.2|6810.2|10
1738744380000|2025-02-05 08:33:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1738744390000|2025-02-05 08:33:10|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1738744440000|2025-02-05 08:34:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1738744470000|2025-02-05 08:34:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1738744490000|2025-02-05 08:34:50|6825.2|6810.2|6825.3|6810.3|6825.3|6810.3|6825.2|6810.2|1
1738744500000|2025-02-05 08:35:00|6824.3|6809.3|6824.2|6809.2|6824.3|6809.3|6824.2|6809.2|1
1738744520000|2025-02-05 08:35:20|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.2|6809.2|2
1738744560000|2025-02-05 08:36:00|6824.8|6809.8|6824.3|6809.3|6824.8|6809.8|6824.3|6809.3|1
1738744570000|2025-02-05 08:36:10|6824.4|6809.4|6824.8|6809.8|6824.8|6809.8|6824.4|6809.4|0
1738744580000|2025-02-05 08:36:20|||||||||1
1738744600000|2025-02-05 08:36:40|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|1
1738744620000|2025-02-05 08:37:00|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.2|6809.2|0
1738744630000|2025-02-05 08:37:10|6824.2|6809.2|6824.3|6809.3|6824.3|6809.3|6824.2|6809.2|0
1738744640000|2025-02-05 08:37:20|6823.7|6808.7|6823.8|6808.8|6823.8|6808.8|6823.3|6808.3|2
1738744650000|2025-02-05 08:37:30|6823.7|6808.7|6823.8|6808.8|6823.8|6808.8|6823.7|6808.7|0
1738744660000|2025-02-05 08:37:40|6823.3|6808.3|6823.8|6808.8|6823.8|6808.8|6823.3|6808.3|0
1738744670000|2025-02-05 08:37:50|6823.3|6808.3|6823.2|6808.2|6823.3|6808.3|6823.2|6808.2|8
1738744730000|2025-02-05 08:38:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1738744740000|2025-02-05 08:39:00|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1738744750000|2025-02-05 08:39:10|||||||||1
1738744770000|2025-02-05 08:39:30|6823.8|6808.8|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|3
1738744800000|2025-02-05 08:40:00|6823.2|6808.2|6822.3|6807.3|6823.2|6808.2|6822.3|6807.3|1
1738744810000|2025-02-05 08:40:10|6822.1|6807.1|6820.3|6805.3|6822.1|6807.1|6819.2|6804.2|17
1738744830000|2025-02-05 08:40:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.2|6805.2|4
1738744870000|2025-02-05 08:41:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1738744880000|2025-02-05 08:41:20|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1738744890000|2025-02-05 08:41:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|1
1738744900000|2025-02-05 08:41:40|6820.2|6805.2|6820.3|6805.3|6820.3|6805.3|6820.2|6805.2|0
1738744920000|2025-02-05 08:42:00|6818.7|6803.7|6820.2|6805.2|6820.3|6805.3|6818.7|6803.7|14
1738744930000|2025-02-05 08:42:10|||||||||2
1738744950000|2025-02-05 08:42:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738744970000|2025-02-05 08:42:50|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6819.4|6804.4|4
1738744980000|2025-02-05 08:43:00|6820.3|6805.3|6820.2|6805.2|6820.3|6805.3|6820.2|6805.2|0
1738744990000|2025-02-05 08:43:10|||||||||1
1738745100000|2025-02-05 08:45:00|6820.3|6805.3|6820.7|6805.7|6820.7|6805.7|6820.3|6805.3|0
1738745110000|2025-02-05 08:45:10|6820.8|6805.8|6820.3|6805.3|6821.2|6806.2|6819.7|6804.7|3
1738745120000|2025-02-05 08:45:20|6820.2|6805.2|6820.3|6805.3|6820.3|6805.3|6820.2|6805.2|0
1738745130000|2025-02-05 08:45:30|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1738745140000|2025-02-05 08:45:40|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1738745190000|2025-02-05 08:46:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|1
1738745200000|2025-02-05 08:46:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1738745210000|2025-02-05 08:46:50|6821.4|6806.4|6821.8|6806.8|6821.8|6806.8|6821.4|6806.4|0
1738745220000|2025-02-05 08:47:00|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|13
1738745230000|2025-02-05 08:47:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1738745300000|2025-02-05 08:48:20|6822.8|6807.8|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|9
1738745330000|2025-02-05 08:48:50|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1738745340000|2025-02-05 08:49:00|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1738745400000|2025-02-05 08:50:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1738745460000|2025-02-05 08:51:00|||||||||1
1738745470000|2025-02-05 08:51:10|||||||||1
1738745500000|2025-02-05 08:51:40|6823.4|6808.4|6822.9|6807.9|6823.4|6808.4|6822.9|6807.9|4
1738745510000|2025-02-05 08:51:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1738745520000|2025-02-05 08:52:00|||||||||1
1738745640000|2025-02-05 08:54:00|||||||||2
1738745670000|2025-02-05 08:54:30|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|1
1738745680000|2025-02-05 08:54:40|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|1
1738745720000|2025-02-05 08:55:20|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|3
1738745780000|2025-02-05 08:56:20|6821.4|6806.4|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|1
1738745790000|2025-02-05 08:56:30|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1738745800000|2025-02-05 08:56:40|6820.6|6805.6|6820.8|6805.8|6820.8|6805.8|6819.8|6804.8|4
1738745840000|2025-02-05 08:57:20|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1738745850000|2025-02-05 08:57:30|6819.8|6804.8|6820.3|6805.3|6820.3|6805.3|6819.8|6804.8|21
1738745920000|2025-02-05 08:58:40|6820.8|6805.8|6820.3|6805.3|6820.8|6805.8|6820.3|6805.3|5
1738745930000|2025-02-05 08:58:50|||||||||7
1738745940000|2025-02-05 08:59:00|6819.9|6804.9|6820.3|6805.3|6820.3|6805.3|6819.9|6804.9|2
1738745970000|2025-02-05 08:59:30|||||||||1
1738746010000|2025-02-05 09:00:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1738746050000|2025-02-05 09:00:50|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|7
1738746060000|2025-02-05 09:01:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1738746070000|2025-02-05 09:01:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1738746090000|2025-02-05 09:01:30|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1738746220000|2025-02-05 09:03:40|||||||||6
1738746230000|2025-02-05 09:03:50|6822.4|6807.4|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|6
1738746240000|2025-02-05 09:04:00|6821.4|6806.4|6821.3|6806.3|6821.4|6806.4|6821.3|6806.3|1
1738746250000|2025-02-05 09:04:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|0
1738746260000|2025-02-05 09:04:20|6820.4|6805.4|6821.3|6806.3|6821.3|6806.3|6820.4|6805.4|1
1738746290000|2025-02-05 09:04:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1738746300000|2025-02-05 09:05:00|6821.5|6806.5|6822.3|6807.3|6822.3|6807.3|6821.5|6806.5|3
1738746340000|2025-02-05 09:05:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1738746390000|2025-02-05 09:06:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1738746420000|2025-02-05 09:07:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1738746430000|2025-02-05 09:07:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1738746520000|2025-02-05 09:08:40|6822.7|6807.7|6822.8|6807.8|6822.8|6807.8|6822.7|6807.7|1
1738746570000|2025-02-05 09:09:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1738746600000|2025-02-05 09:10:00|||||||||1
1738746650000|2025-02-05 09:10:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|0
1738746670000|2025-02-05 09:11:10|6823.4|6808.4|6823.3|6808.3|6823.4|6808.4|6823.3|6808.3|7
1738746720000|2025-02-05 09:12:00|6823.4|6808.4|6823.8|6808.8|6823.8|6808.8|6823.4|6808.4|13
1738746780000|2025-02-05 09:13:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|41
1738746790000|2025-02-05 09:13:10|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|1
1738746800000|2025-02-05 09:13:20|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1738746870000|2025-02-05 09:14:30|||||||||2
1738746880000|2025-02-05 09:14:40|||||||||2
1738746900000|2025-02-05 09:15:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|1
1738746920000|2025-02-05 09:15:20|6825.8|6810.8|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|4
1738746930000|2025-02-05 09:15:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|3
1738746950000|2025-02-05 09:15:50|||||||||1
1738746970000|2025-02-05 09:16:10|||||||||1
1738747010000|2025-02-05 09:16:50|6825.4|6810.4|6825.5|6810.5|6825.5|6810.5|6825.4|6810.4|3
1738747020000|2025-02-05 09:17:00|6825.4|6810.4|6825.5|6810.5|6825.5|6810.5|6825.4|6810.4|1
1738747030000|2025-02-05 09:17:10|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|1
1738747060000|2025-02-05 09:17:40|6825|6810|6825.4|6810.4|6825.4|6810.4|6825|6810|12
1738747070000|2025-02-05 09:17:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.4|6810.4|1
1738747110000|2025-02-05 09:18:30|6825.4|6810.4|6825.5|6810.5|6825.5|6810.5|6825.4|6810.4|0
1738747180000|2025-02-05 09:19:40|6826|6811|6826|6811|6826|6811|6826|6811|0
1738747260000|2025-02-05 09:21:00|||||||||18
1738747310000|2025-02-05 09:21:50|||||||||6
1738747340000|2025-02-05 09:22:20|||||||||1
1738747360000|2025-02-05 09:22:40|||||||||1
1738747380000|2025-02-05 09:23:00|||||||||1
1738747400000|2025-02-05 09:23:20|||||||||1
1738747420000|2025-02-05 09:23:40|||||||||1
1738747430000|2025-02-05 09:23:50|||||||||2
1738747440000|2025-02-05 09:24:00|||||||||2
1738747450000|2025-02-05 09:24:10|||||||||1
1738747460000|2025-02-05 09:24:20|||||||||2
1738747470000|2025-02-05 09:24:30|||||||||1
1738747490000|2025-02-05 09:24:50|||||||||1
1738747520000|2025-02-05 09:25:20|||||||||1
1738747530000|2025-02-05 09:25:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|3
1738747540000|2025-02-05 09:25:40|6825.4|6810.4|6825.5|6810.5|6825.5|6810.5|6825.4|6810.4|0
1738747560000|2025-02-05 09:26:00|6826|6811|6826|6811|6826|6811|6826|6811|0
1738747580000|2025-02-05 09:26:20|||||||||1
1738747590000|2025-02-05 09:26:30|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|1
1738747610000|2025-02-05 09:26:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1738747650000|2025-02-05 09:27:30|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1738747680000|2025-02-05 09:28:00|||||||||2
1738747710000|2025-02-05 09:28:30|||||||||2
1738747730000|2025-02-05 09:28:50|||||||||1
1738747750000|2025-02-05 09:29:10|||||||||3
1738747760000|2025-02-05 09:29:20|6827.9|6812.9|6828.3|6813.3|6828.3|6813.3|6827.9|6812.9|2
1738747770000|2025-02-05 09:29:30|6828.4|6813.4|6828.3|6813.3|6828.4|6813.4|6828.3|6813.3|0
1738747780000|2025-02-05 09:29:40|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.3|6813.3|1
1738747790000|2025-02-05 09:29:50|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|1
1738747800000|2025-02-05 09:30:00|6827.3|6812.3|6827.3|6812.3|6827.4|6812.4|6827.3|6812.3|2
1738747850000|2025-02-05 09:30:50|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|1
1738747860000|2025-02-05 09:31:00|6826.4|6811.4|6825.4|6810.4|6826.4|6811.4|6825.4|6810.4|9
1738747870000|2025-02-05 09:31:10|6825.5|6810.5|6825.5|6810.5|6825.9|6810.9|6825.5|6810.5|3
1738747890000|2025-02-05 09:31:30|6826|6811|6826|6811|6826|6811|6826|6811|0
1738747910000|2025-02-05 09:31:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|7
1738747920000|2025-02-05 09:32:00|6825.4|6810.4|6825|6810|6825.5|6810.5|6825|6810|2
1738747950000|2025-02-05 09:32:30|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|9
1738747960000|2025-02-05 09:32:40|6825|6810|6825|6810|6825|6810|6825|6810|3
1738747980000|2025-02-05 09:33:00|||||||||1
1738747990000|2025-02-05 09:33:10|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|33
1738748000000|2025-02-05 09:33:20|6826|6811|6826|6811|6826|6811|6825.9|6810.9|11
1738748010000|2025-02-05 09:33:30|||||||||3
1738748060000|2025-02-05 09:34:20|||||||||1
1738748070000|2025-02-05 09:34:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|7
1738748080000|2025-02-05 09:34:40|6827.5|6812.5|6827.9|6812.9|6827.9|6812.9|6827.5|6812.5|4
1738748100000|2025-02-05 09:35:00|6827.5|6812.5|6828|6813|6828|6813|6827.5|6812.5|3
1738748160000|2025-02-05 09:36:00|||||||||1
1738748170000|2025-02-05 09:36:10|||||||||2
1738748180000|2025-02-05 09:36:20|||||||||2
1738748190000|2025-02-05 09:36:30|||||||||1
1738748240000|2025-02-05 09:37:20|||||||||1
1738748250000|2025-02-05 09:37:30|||||||||8
1738748260000|2025-02-05 09:37:40|||||||||3
1738748300000|2025-02-05 09:38:20|||||||||18
1738748310000|2025-02-05 09:38:30|6829|6814|6829|6814|6829|6814|6829|6814|46
1738748320000|2025-02-05 09:38:40|||||||||1
1738748330000|2025-02-05 09:38:50|6829.4|6814.4|6830|6815|6830|6815|6829.4|6814.4|13
1738748340000|2025-02-05 09:39:00|6830.4|6815.4|6829.5|6814.5|6830.4|6815.4|6829.5|6814.5|7
1738748350000|2025-02-05 09:39:10|6829.4|6814.4|6828.4|6813.4|6829.4|6814.4|6828.4|6813.4|7
1738748360000|2025-02-05 09:39:20|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.4|6813.4|2
1738748380000|2025-02-05 09:39:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1738748430000|2025-02-05 09:40:30|6828.5|6813.5|6828|6813|6828.5|6813.5|6828|6813|2
1738748440000|2025-02-05 09:40:40|6827.9|6812.9|6827.5|6812.5|6827.9|6812.9|6827.5|6812.5|1
1738748450000|2025-02-05 09:40:50|6827.4|6812.4|6826.4|6811.4|6827.5|6812.5|6826.4|6811.4|1
1738748470000|2025-02-05 09:41:10|6826.5|6811.5|6827|6812|6827|6812|6826.5|6811.5|1
1738748480000|2025-02-05 09:41:20|||||||||1
1738748530000|2025-02-05 09:42:10|||||||||1
1738748580000|2025-02-05 09:43:00|||||||||1
1738748590000|2025-02-05 09:43:10|6826.4|6811.4|6826.5|6811.5|6826.5|6811.5|6826.4|6811.4|1
1738748600000|2025-02-05 09:43:20|6827|6812|6825.4|6810.4|6827|6812|6825.4|6810.4|11
1738748620000|2025-02-05 09:43:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1738748650000|2025-02-05 09:44:10|||||||||2
1738748660000|2025-02-05 09:44:20|||||||||1
1738748690000|2025-02-05 09:44:50|6825.4|6810.4|6825|6810|6825.4|6810.4|6824.4|6809.4|8
1738748700000|2025-02-05 09:45:00|6824.9|6809.9|6826.5|6811.5|6826.5|6811.5|6824.9|6809.9|7
1738748710000|2025-02-05 09:45:10|6827|6812|6827|6812|6827|6812|6827|6812|0
1738748720000|2025-02-05 09:45:20|||||||||3
1738748730000|2025-02-05 09:45:30|||||||||3
1738748800000|2025-02-05 09:46:40|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827|6812|4
1738748830000|2025-02-05 09:47:10|||||||||1
1738748880000|2025-02-05 09:48:00|6827|6812|6827.4|6812.4|6827.4|6812.4|6827|6812|2
1738748910000|2025-02-05 09:48:30|||||||||3
1738749040000|2025-02-05 09:50:40|6827|6812|6827|6812|6827|6812|6827|6812|2
1738749060000|2025-02-05 09:51:00|6826.9|6811.9|6824.9|6809.9|6826.9|6811.9|6824.9|6809.9|13
1738749070000|2025-02-05 09:51:10|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1738749080000|2025-02-05 09:51:20|6825.5|6810.5|6825.4|6810.4|6825.5|6810.5|6825.4|6810.4|0
1738749090000|2025-02-05 09:51:30|6825.5|6810.5|6825.4|6810.4|6825.5|6810.5|6825.4|6810.4|0
1738749100000|2025-02-05 09:51:40|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1738749130000|2025-02-05 09:52:10|6826|6811|6826|6811|6826|6811|6826|6811|1
1738749140000|2025-02-05 09:52:20|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|1
1738749150000|2025-02-05 09:52:30|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1738749170000|2025-02-05 09:52:50|6824.4|6809.4|6821.8|6806.8|6824.4|6809.4|6821.8|6806.8|15
1738749190000|2025-02-05 09:53:10|6820.9|6805.9|6821.9|6806.9|6821.9|6806.9|6820.9|6805.9|4
1738749210000|2025-02-05 09:53:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1738749220000|2025-02-05 09:53:40|6821.6|6806.6|6822.4|6807.4|6822.4|6807.4|6821.6|6806.6|3
1738749240000|2025-02-05 09:54:00|6822|6807|6822|6807|6822|6807|6822|6807|1
1738749250000|2025-02-05 09:54:10|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1738749290000|2025-02-05 09:54:50|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1738749300000|2025-02-05 09:55:00|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|6822.4|6807.4|0
1738749330000|2025-02-05 09:55:30|6822|6807|6822|6807|6822|6807|6822|6807|0
1738749360000|2025-02-05 09:56:00|6821.1|6806.1|6819.9|6804.9|6821.1|6806.1|6819.4|6804.4|3
1738749370000|2025-02-05 09:56:10|||||||||1
1738749390000|2025-02-05 09:56:30|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6818.5|6803.5|5
1738749410000|2025-02-05 09:56:50|6820|6805|6820.1|6805.1|6820.1|6805.1|6820|6805|2
1738749420000|2025-02-05 09:57:00|6820.5|6805.5|6819.5|6804.5|6820.5|6805.5|6819.4|6804.4|4
1738749430000|2025-02-05 09:57:10|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|1
1738749440000|2025-02-05 09:57:20|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|1
1738749490000|2025-02-05 09:58:10|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|2
1738749510000|2025-02-05 09:58:30|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|2
1738749540000|2025-02-05 09:59:00|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|1
1738749570000|2025-02-05 09:59:30|6819|6804|6819.5|6804.5|6819.5|6804.5|6819|6804|3
1738749600000|2025-02-05 10:00:00|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|0
1738749610000|2025-02-05 10:00:10|6820|6805|6820|6805|6820|6805|6820|6805|0
1738749680000|2025-02-05 10:01:20|6818.4|6803.4|6819.5|6804.5|6819.5|6804.5|6818.4|6803.4|22
1738749710000|2025-02-05 10:01:50|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|2
1738749740000|2025-02-05 10:02:20|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819|6804|3
1738749750000|2025-02-05 10:02:30|6820|6805|6820|6805|6820|6805|6819.9|6804.9|1
1738749760000|2025-02-05 10:02:40|||||||||1
1738749800000|2025-02-05 10:03:20|6819.1|6804.1|6820|6805|6820|6805|6817.7|6802.7|26
1738749810000|2025-02-05 10:03:30|||||||||1
1738749860000|2025-02-05 10:04:20|6821|6806|6821|6806|6821|6806|6821|6806|10
1738749870000|2025-02-05 10:04:30|||||||||2
1738749900000|2025-02-05 10:05:00|||||||||7
1738749910000|2025-02-05 10:05:10|||||||||1
1738749920000|2025-02-05 10:05:20|6820.5|6805.5|6819.5|6804.5|6820.5|6805.5|6819.4|6804.4|3
1738749940000|2025-02-05 10:05:40|6819.4|6804.4|6819.5|6804.5|6819.5|6804.5|6819.4|6804.4|1
1738749980000|2025-02-05 10:06:20|6820|6805|6820|6805|6820|6805|6820|6805|0
1738750010000|2025-02-05 10:06:50|||||||||1
1738750050000|2025-02-05 10:07:30|||||||||1
1738750060000|2025-02-05 10:07:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|1
1738750090000|2025-02-05 10:08:10|||||||||2
1738750100000|2025-02-05 10:08:20|||||||||1
1738750110000|2025-02-05 10:08:30|||||||||1
1738750140000|2025-02-05 10:09:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|2
1738750150000|2025-02-05 10:09:10|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1738750170000|2025-02-05 10:09:30|||||||||1
1738750210000|2025-02-05 10:10:10|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1738750230000|2025-02-05 10:10:30|6820.1|6805.1|6820.2|6805.2|6820.2|6805.2|6820.1|6805.1|1
1738750240000|2025-02-05 10:10:40|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|0
1738750420000|2025-02-05 10:13:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1738750430000|2025-02-05 10:13:50|6820.7|6805.7|6821.1|6806.1|6821.1|6806.1|6820.7|6805.7|2
1738750440000|2025-02-05 10:14:00|||||||||1
1738750450000|2025-02-05 10:14:10|||||||||1
1738750460000|2025-02-05 10:14:20|||||||||2
1738750470000|2025-02-05 10:14:30|||||||||7
1738750480000|2025-02-05 10:14:40|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|2
1738750500000|2025-02-05 10:15:00|||||||||1
1738750510000|2025-02-05 10:15:10|||||||||3
1738750530000|2025-02-05 10:15:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|1
1738750540000|2025-02-05 10:15:40|6820.2|6805.2|6820.6|6805.6|6820.6|6805.6|6820.2|6805.2|1
1738750590000|2025-02-05 10:16:30|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|17
1738750600000|2025-02-05 10:16:40|6818.7|6803.7|6818.6|6803.6|6818.7|6803.7|6818.1|6803.1|4
1738750610000|2025-02-05 10:16:50|6819.1|6804.1|6819.2|6804.2|6819.2|6804.2|6819.1|6804.1|4
1738750630000|2025-02-05 10:17:10|6818.8|6803.8|6819.2|6804.2|6819.2|6804.2|6818.7|6803.7|2
1738750660000|2025-02-05 10:17:40|6819.3|6804.3|6819.8|6804.8|6819.8|6804.8|6819.3|6804.3|10
1738750680000|2025-02-05 10:18:00|6820.3|6805.3|6820.2|6805.2|6820.3|6805.3|6820.2|6805.2|0
1738750690000|2025-02-05 10:18:10|||||||||1
1738750700000|2025-02-05 10:18:20|||||||||2
1738750710000|2025-02-05 10:18:30|||||||||2
1738750740000|2025-02-05 10:19:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|2
1738750750000|2025-02-05 10:19:10|6819.7|6804.7|6818.8|6803.8|6819.7|6804.7|6818.8|6803.8|3
1738750760000|2025-02-05 10:19:20|6819.7|6804.7|6819.3|6804.3|6819.7|6804.7|6819.2|6804.2|0
1738750770000|2025-02-05 10:19:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1738750780000|2025-02-05 10:19:40|||||||||1
1738750790000|2025-02-05 10:19:50|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|2
1738750820000|2025-02-05 10:20:20|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1738750840000|2025-02-05 10:20:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|2
1738750860000|2025-02-05 10:21:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|1
1738750880000|2025-02-05 10:21:20|6819.8|6804.8|6820.3|6805.3|6820.3|6805.3|6819.8|6804.8|3
1738750900000|2025-02-05 10:21:40|6820.8|6805.8|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|0
1738750910000|2025-02-05 10:21:50|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6
1738750920000|2025-02-05 10:22:00|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|3
1738750930000|2025-02-05 10:22:10|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738750940000|2025-02-05 10:22:20|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|1
1738750960000|2025-02-05 10:22:40|||||||||1
1738750970000|2025-02-05 10:22:50|6821.3|6806.3|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|2
1738750980000|2025-02-05 10:23:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738751020000|2025-02-05 10:23:40|||||||||1
1738751070000|2025-02-05 10:24:30|||||||||1
1738751080000|2025-02-05 10:24:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|1
1738751100000|2025-02-05 10:25:00|6821.3|6806.3|6823.3|6808.3|6823.3|6808.3|6821.3|6806.3|12
1738751110000|2025-02-05 10:25:10|6823.7|6808.7|6823.3|6808.3|6823.7|6808.7|6823.3|6808.3|1
1738751120000|2025-02-05 10:25:20|6823.8|6808.8|6823.7|6808.7|6823.8|6808.8|6823.7|6808.7|3
1738751130000|2025-02-05 10:25:30|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1738751140000|2025-02-05 10:25:40|||||||||1
1738751150000|2025-02-05 10:25:50|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1738751160000|2025-02-05 10:26:00|6822.8|6807.8|6823.2|6808.2|6823.2|6808.2|6822.8|6807.8|1
1738751180000|2025-02-05 10:26:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|1
1738751200000|2025-02-05 10:26:40|||||||||1
1738751220000|2025-02-05 10:27:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.2|6808.2|0
1738751230000|2025-02-05 10:27:10|6823.2|6808.2|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|2
1738751250000|2025-02-05 10:27:30|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1738751260000|2025-02-05 10:27:40|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1738751300000|2025-02-05 10:28:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1738751310000|2025-02-05 10:28:30|||||||||1
1738751340000|2025-02-05 10:29:00|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6823.7|6808.7|7
1738751360000|2025-02-05 10:29:20|6823.7|6808.7|6822.8|6807.8|6823.7|6808.7|6822.7|6807.7|6
1738751370000|2025-02-05 10:29:30|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|1
1738751380000|2025-02-05 10:29:40|||||||||1
1738751390000|2025-02-05 10:29:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|5
1738751400000|2025-02-05 10:30:00|6825.7|6810.7|6826.7|6811.7|6826.7|6811.7|6825.7|6810.7|1
1738751430000|2025-02-05 10:30:30|||||||||1
1738751460000|2025-02-05 10:31:00|||||||||5
1738751490000|2025-02-05 10:31:30|||||||||2
1738751730000|2025-02-05 10:35:30|6827.2|6812.2|6826.8|6811.8|6827.2|6812.2|6826.7|6811.7|4
1738751740000|2025-02-05 10:35:40|6826.7|6811.7|6826.2|6811.2|6826.7|6811.7|6826.2|6811.2|13
1738751760000|2025-02-05 10:36:00|6826.6|6811.6|6826.7|6811.7|6826.7|6811.7|6826.6|6811.6|2
1738751770000|2025-02-05 10:36:10|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1738751800000|2025-02-05 10:36:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1738751810000|2025-02-05 10:36:50|||||||||1
1738751850000|2025-02-05 10:37:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|1
1738751860000|2025-02-05 10:37:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1738751890000|2025-02-05 10:38:10|6826.3|6811.3|6826.7|6811.7|6826.7|6811.7|6826.3|6811.3|1
1738751900000|2025-02-05 10:38:20|||||||||1
1738751910000|2025-02-05 10:38:30|6826.9|6811.9|6827.2|6812.2|6827.2|6812.2|6826.9|6811.9|3
1738751920000|2025-02-05 10:38:40|||||||||7
1738751930000|2025-02-05 10:38:50|||||||||1
1738752010000|2025-02-05 10:40:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1738752020000|2025-02-05 10:40:20|6826.7|6811.7|6826.7|6811.7|6826.8|6811.8|6826.7|6811.7|3
1738752030000|2025-02-05 10:40:30|||||||||5
1738752040000|2025-02-05 10:40:40|||||||||1
1738752070000|2025-02-05 10:41:10|6825.9|6810.9|6824.7|6809.7|6825.9|6810.9|6824.7|6809.7|2
1738752110000|2025-02-05 10:41:50|6824.8|6809.8|6825.2|6810.2|6825.2|6810.2|6824.8|6809.8|2
1738752130000|2025-02-05 10:42:10|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1738752150000|2025-02-05 10:42:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1738752170000|2025-02-05 10:42:50|||||||||1
1738752190000|2025-02-05 10:43:10|||||||||1
1738752240000|2025-02-05 10:44:00|||||||||1
1738752330000|2025-02-05 10:45:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1738752340000|2025-02-05 10:45:40|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|3
1738752350000|2025-02-05 10:45:50|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1738752400000|2025-02-05 10:46:40|6825.2|6810.2|6824.7|6809.7|6825.2|6810.2|6824.7|6809.7|1
1738752410000|2025-02-05 10:46:50|6824.8|6809.8|6824.7|6809.7|6824.8|6809.8|6824.7|6809.7|0
1738752480000|2025-02-05 10:48:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1738752510000|2025-02-05 10:48:30|6825.3|6810.3|6825.7|6810.7|6825.7|6810.7|6825.3|6810.3|1
1738752520000|2025-02-05 10:48:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|3
1738752530000|2025-02-05 10:48:50|||||||||1
1738752560000|2025-02-05 10:49:20|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1738752570000|2025-02-05 10:49:30|6826.7|6811.7|6827.2|6812.2|6827.2|6812.2|6826.7|6811.7|1
1738752630000|2025-02-05 10:50:30|||||||||1
1738752680000|2025-02-05 10:51:20|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|7
1738752690000|2025-02-05 10:51:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|3
1738752710000|2025-02-05 10:51:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1738752730000|2025-02-05 10:52:10|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|0
1738752750000|2025-02-05 10:52:30|6824.2|6809.2|6823.1|6808.1|6824.6|6809.6|6823.1|6808.1|2
1738752760000|2025-02-05 10:52:40|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1738752850000|2025-02-05 10:54:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1738752860000|2025-02-05 10:54:20|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1738752870000|2025-02-05 10:54:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|2
1738752890000|2025-02-05 10:54:50|6820.2|6805.2|6820.1|6805.1|6820.2|6805.2|6820.1|6805.1|2
1738752900000|2025-02-05 10:55:00|6819.7|6804.7|6820.1|6805.1|6820.1|6805.1|6818.2|6803.2|1
1738752930000|2025-02-05 10:55:30|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|1
1738752940000|2025-02-05 10:55:40|6820.6|6805.6|6819.7|6804.7|6820.6|6805.6|6819.7|6804.7|0
1738752950000|2025-02-05 10:55:50|6819.3|6804.3|6819.2|6804.2|6819.3|6804.3|6819.2|6804.2|1
1738753040000|2025-02-05 10:57:20|6819.6|6804.6|6819.7|6804.7|6819.7|6804.7|6819.6|6804.6|1
1738753050000|2025-02-05 10:57:30|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|1
1738753060000|2025-02-05 10:57:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|0
1738753070000|2025-02-05 10:57:50|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|1
1738753080000|2025-02-05 10:58:00|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1738753110000|2025-02-05 10:58:30|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1738753130000|2025-02-05 10:58:50|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|51
1738753150000|2025-02-05 10:59:10|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1738753160000|2025-02-05 10:59:20|6820.7|6805.7|6820.8|6805.8|6820.8|6805.8|6820.7|6805.7|1
1738753180000|2025-02-05 10:59:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738753200000|2025-02-05 11:00:00|6820.8|6805.8|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|3
1738753210000|2025-02-05 11:00:10|6821.2|6806.2|6820.8|6805.8|6821.2|6806.2|6820.8|6805.8|1
1738753220000|2025-02-05 11:00:20|6820.9|6805.9|6821.3|6806.3|6821.3|6806.3|6820.9|6805.9|0
1738753260000|2025-02-05 11:01:00|||||||||1
1738753290000|2025-02-05 11:01:30|||||||||1
1738753310000|2025-02-05 11:01:50|||||||||1
1738753350000|2025-02-05 11:02:30|6820.4|6805.4|6818.7|6803.7|6820.4|6805.4|6818.7|6803.7|9
1738753360000|2025-02-05 11:02:40|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|2
1738753370000|2025-02-05 11:02:50|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|9
1738753380000|2025-02-05 11:03:00|6819.7|6804.7|6819.8|6804.8|6819.8|6804.8|6819.7|6804.7|0
1738753410000|2025-02-05 11:03:30|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.7|6805.7|1
1738753430000|2025-02-05 11:03:50|||||||||4
1738753470000|2025-02-05 11:04:30|6820.9|6805.9|6820.8|6805.8|6820.9|6805.9|6820.8|6805.8|1
1738753520000|2025-02-05 11:05:20|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738753530000|2025-02-05 11:05:30|6821.2|6806.2|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|6
1738753540000|2025-02-05 11:05:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1738753560000|2025-02-05 11:06:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1738753570000|2025-02-05 11:06:10|6819.7|6804.7|6819.8|6804.8|6820.2|6805.2|6819.7|6804.7|1
1738753580000|2025-02-05 11:06:20|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1738753590000|2025-02-05 11:06:30|||||||||1
1738753600000|2025-02-05 11:06:40|||||||||1
1738753620000|2025-02-05 11:07:00|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|2
1738753630000|2025-02-05 11:07:10|6818.2|6803.2|6818.2|6803.2|6818.3|6803.3|6817.7|6802.7|2
1738753650000|2025-02-05 11:07:30|6818.4|6803.4|6819.8|6804.8|6819.8|6804.8|6818.4|6803.4|5
1738753690000|2025-02-05 11:08:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1738753710000|2025-02-05 11:08:30|||||||||1
1738753740000|2025-02-05 11:09:00|6820.4|6805.4|6820.8|6805.8|6820.8|6805.8|6820.4|6805.4|0
1738753750000|2025-02-05 11:09:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1738753760000|2025-02-05 11:09:20|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1738753770000|2025-02-05 11:09:30|||||||||1
1738753780000|2025-02-05 11:09:40|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|1
1738753830000|2025-02-05 11:10:30|||||||||1
1738753860000|2025-02-05 11:11:00|6819.8|6804.8|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|6
1738753880000|2025-02-05 11:11:20|6818.9|6803.9|6819.3|6804.3|6819.3|6804.3|6818.9|6803.9|1
1738753950000|2025-02-05 11:12:30|||||||||2
1738754020000|2025-02-05 11:13:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754070000|2025-02-05 11:14:30|6818.9|6803.9|6819.3|6804.3|6819.3|6804.3|6818.8|6803.8|10
1738754080000|2025-02-05 11:14:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754100000|2025-02-05 11:15:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|2
1738754110000|2025-02-05 11:15:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1738754150000|2025-02-05 11:15:50|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754170000|2025-02-05 11:16:10|||||||||2
1738754190000|2025-02-05 11:16:30|||||||||1
1738754240000|2025-02-05 11:17:20|6819.3|6804.3|6819.8|6804.8|6819.8|6804.8|6819.3|6804.3|0
1738754260000|2025-02-05 11:17:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1738754270000|2025-02-05 11:17:50|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754300000|2025-02-05 11:18:20|6818.9|6803.9|6819.2|6804.2|6819.2|6804.2|6818.8|6803.8|2
1738754310000|2025-02-05 11:18:30|6818.8|6803.8|6819.7|6804.7|6819.8|6804.8|6818.8|6803.8|2
1738754320000|2025-02-05 11:18:40|6819.8|6804.8|6817.8|6802.8|6819.8|6804.8|6816.3|6801.3|13
1738754330000|2025-02-05 11:18:50|6817.9|6802.9|6819.3|6804.3|6819.8|6804.8|6817.9|6802.9|0
1738754340000|2025-02-05 11:19:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|1
1738754430000|2025-02-05 11:20:30|||||||||1
1738754450000|2025-02-05 11:20:50|||||||||3
1738754460000|2025-02-05 11:21:00|||||||||1
1738754470000|2025-02-05 11:21:10|||||||||1
1738754480000|2025-02-05 11:21:20|6819.9|6804.9|6820.3|6805.3|6820.3|6805.3|6819.9|6804.9|3
1738754500000|2025-02-05 11:21:40|||||||||1
1738754510000|2025-02-05 11:21:50|||||||||2
1738754540000|2025-02-05 11:22:20|||||||||3
1738754560000|2025-02-05 11:22:40|||||||||3
1738754590000|2025-02-05 11:23:10|||||||||1
1738754610000|2025-02-05 11:23:30|||||||||4
1738754620000|2025-02-05 11:23:40|6819.7|6804.7|6818.8|6803.8|6819.8|6804.8|6818.8|6803.8|2
1738754650000|2025-02-05 11:24:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1738754660000|2025-02-05 11:24:20|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754670000|2025-02-05 11:24:30|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1738754680000|2025-02-05 11:24:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1738754700000|2025-02-05 11:25:00|6819.3|6804.3|6819.8|6804.8|6819.8|6804.8|6819.3|6804.3|1
1738754710000|2025-02-05 11:25:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1738754740000|2025-02-05 11:25:40|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|5
1738754750000|2025-02-05 11:25:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|5
1738754770000|2025-02-05 11:26:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1738754790000|2025-02-05 11:26:30|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|13
1738754800000|2025-02-05 11:26:40|6818.2|6803.2|6818.3|6803.3|6818.3|6803.3|6818.2|6803.2|3
1738754810000|2025-02-05 11:26:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1738754850000|2025-02-05 11:27:30|||||||||1
1738754860000|2025-02-05 11:27:40|||||||||1
1738754910000|2025-02-05 11:28:30|||||||||1
1738754920000|2025-02-05 11:28:40|||||||||3
1738754930000|2025-02-05 11:28:50|6817.8|6802.8|6818.3|6803.3|6818.3|6803.3|6817.8|6802.8|7
1738754940000|2025-02-05 11:29:00|6818.2|6803.2|6817.8|6802.8|6818.2|6803.2|6817.7|6802.7|3
1738754950000|2025-02-05 11:29:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1738754960000|2025-02-05 11:29:20|6817.4|6802.4|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|3
1738755040000|2025-02-05 11:30:40|6818.3|6803.3|6818.8|6803.8|6818.8|6803.8|6818.3|6803.3|2
1738755050000|2025-02-05 11:30:50|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|1
1738755060000|2025-02-05 11:31:00|||||||||3
1738755080000|2025-02-05 11:31:20|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|5
1738755090000|2025-02-05 11:31:30|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|1
1738755110000|2025-02-05 11:31:50|6818.7|6803.7|6818.8|6803.8|6818.8|6803.8|6817.7|6802.7|11
1738755120000|2025-02-05 11:32:00|||||||||1
1738755180000|2025-02-05 11:33:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.3|6804.3|1
1738755210000|2025-02-05 11:33:30|6820.3|6805.3|6819.8|6804.8|6820.3|6805.3|6819.8|6804.8|0
1738755270000|2025-02-05 11:34:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1738755290000|2025-02-05 11:34:50|6818.7|6803.7|6818.8|6803.8|6818.8|6803.8|6818.3|6803.3|5
1738755300000|2025-02-05 11:35:00|6819.2|6804.2|6819.8|6804.8|6819.8|6804.8|6819.2|6804.2|3
1738755310000|2025-02-05 11:35:10|||||||||1
1738755320000|2025-02-05 11:35:20|6819.3|6804.3|6819.2|6804.2|6819.3|6804.3|6819.2|6804.2|1
1738755330000|2025-02-05 11:35:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1738755340000|2025-02-05 11:35:40|||||||||1
1738755350000|2025-02-05 11:35:50|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1738755380000|2025-02-05 11:36:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1738755390000|2025-02-05 11:36:30|||||||||1
1738755440000|2025-02-05 11:37:20|6818.3|6803.3|6816.3|6801.3|6818.3|6803.3|6816.3|6801.3|14
1738755480000|2025-02-05 11:38:00|6816.1|6801.1|6815.3|6800.3|6816.1|6801.1|6815.3|6800.3|6
1738755510000|2025-02-05 11:38:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1738755530000|2025-02-05 11:38:50|6814.8|6799.8|6813.3|6798.3|6814.8|6799.8|6813.3|6798.3|5
1738755560000|2025-02-05 11:39:20|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738755580000|2025-02-05 11:39:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|1
1738755600000|2025-02-05 11:40:00|6814.1|6799.1|6814.2|6799.2|6814.2|6799.2|6814.1|6799.1|2
1738755610000|2025-02-05 11:40:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738755630000|2025-02-05 11:40:30|||||||||2
1738755690000|2025-02-05 11:41:30|6811.7|6796.7|6811.2|6796.2|6811.7|6796.7|6811.2|6796.2|2
1738755710000|2025-02-05 11:41:50|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|1
1738755720000|2025-02-05 11:42:00|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1738755730000|2025-02-05 11:42:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738755740000|2025-02-05 11:42:20|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|1
1738755830000|2025-02-05 11:43:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1738755870000|2025-02-05 11:44:30|6814.2|6799.2|6814.2|6799.2|6814.7|6799.7|6814.2|6799.2|0
1738755900000|2025-02-05 11:45:00|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1738755910000|2025-02-05 11:45:10|6815.2|6800.2|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|1
1738755930000|2025-02-05 11:45:30|||||||||1
1738755950000|2025-02-05 11:45:50|6813.7|6798.7|6813.6|6798.6|6813.7|6798.7|6813.6|6798.6|100
1738755960000|2025-02-05 11:46:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|0
1738755980000|2025-02-05 11:46:20|6814|6799|6814|6799|6814|6799|6814|6799|3
1738755990000|2025-02-05 11:46:30|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738756000000|2025-02-05 11:46:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1738756010000|2025-02-05 11:46:50|6813.5|6798.5|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|1
1738756030000|2025-02-05 11:47:10|||||||||1
1738756060000|2025-02-05 11:47:40|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1738756090000|2025-02-05 11:48:10|6813|6798|6812.5|6797.5|6813.1|6798.1|6812.5|6797.5|11
1738756100000|2025-02-05 11:48:20|6812.1|6797.1|6810.6|6795.6|6812.1|6797.1|6810.6|6795.6|1
1738756110000|2025-02-05 11:48:30|6812.5|6797.5|6812.6|6797.6|6812.6|6797.6|6812.5|6797.5|2
1738756120000|2025-02-05 11:48:40|6812.5|6797.5|6813.5|6798.5|6813.5|6798.5|6812.5|6797.5|1
1738756140000|2025-02-05 11:49:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738756170000|2025-02-05 11:49:30|||||||||1
1738756180000|2025-02-05 11:49:40|6813.5|6798.5|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|0
1738756230000|2025-02-05 11:50:30|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|2
1738756250000|2025-02-05 11:50:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1738756260000|2025-02-05 11:51:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1738756280000|2025-02-05 11:51:20|6812.5|6797.5|6812.6|6797.6|6812.6|6797.6|6812.5|6797.5|1
1738756290000|2025-02-05 11:51:30|6812.5|6797.5|6812.6|6797.6|6812.6|6797.6|6812.5|6797.5|1
1738756350000|2025-02-05 11:52:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1738756380000|2025-02-05 11:53:00|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1738756440000|2025-02-05 11:54:00|6814.1|6799.1|6814|6799|6814.1|6799.1|6814|6799|3
1738756450000|2025-02-05 11:54:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1738756480000|2025-02-05 11:54:40|||||||||1
1738756510000|2025-02-05 11:55:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1738756550000|2025-02-05 11:55:50|6811.8|6796.8|6810.9|6795.9|6811.8|6796.8|6810.9|6795.9|5
1738756560000|2025-02-05 11:56:00|6810|6795|6810.6|6795.6|6810.6|6795.6|6810|6795|1
1738756600000|2025-02-05 11:56:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|1
1738756610000|2025-02-05 11:56:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1738756620000|2025-02-05 11:57:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1738756650000|2025-02-05 11:57:30|6811.5|6796.5|6811.6|6796.6|6811.6|6796.6|6811.5|6796.5|1
1738756670000|2025-02-05 11:57:50|6811.5|6796.5|6809|6794|6811.6|6796.6|6809|6794|33
1738756680000|2025-02-05 11:58:00|6809.5|6794.5|6809.6|6794.6|6809.6|6794.6|6809.5|6794.5|1
1738756690000|2025-02-05 11:58:10|6809|6794|6809|6794|6809|6794|6809|6794|0
1738756700000|2025-02-05 11:58:20|6809.5|6794.5|6809.2|6794.2|6810.1|6795.1|6809.2|6794.2|1
1738756710000|2025-02-05 11:58:30|6809|6794|6809|6794|6809|6794|6809|6794|1
1738756730000|2025-02-05 11:58:50|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1738756750000|2025-02-05 11:59:10|6809|6794|6809|6794|6809|6794|6809|6794|0
1738756760000|2025-02-05 11:59:20|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|1
1738756780000|2025-02-05 11:59:40|||||||||1
1738756790000|2025-02-05 11:59:50|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1738756800000|2025-02-05 12:00:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1738756810000|2025-02-05 12:00:10|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807|6792|4
1738756820000|2025-02-05 12:00:20|6807.5|6792.5|6807.6|6792.6|6807.6|6792.6|6807.5|6792.5|0
1738756850000|2025-02-05 12:00:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1738756860000|2025-02-05 12:01:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1738756890000|2025-02-05 12:01:30|||||||||1
1738756900000|2025-02-05 12:01:40|||||||||1
1738756910000|2025-02-05 12:01:50|||||||||1
1738756920000|2025-02-05 12:02:00|6807.5|6792.5|6806.6|6791.6|6807.5|6792.5|6806.5|6791.5|1
1738756930000|2025-02-05 12:02:10|6807.1|6792.1|6807.5|6792.5|6807.5|6792.5|6807.1|6792.1|0
1738756940000|2025-02-05 12:02:20|6807|6792|6807|6792|6807.5|6792.5|6807|6792|0
1738756950000|2025-02-05 12:02:30|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1738756960000|2025-02-05 12:02:40|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1738757060000|2025-02-05 12:04:20|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.5|6792.5|2
1738757090000|2025-02-05 12:04:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1738757110000|2025-02-05 12:05:10|6806.5|6791.5|6806.1|6791.1|6806.5|6791.5|6806.1|6791.1|1
1738757120000|2025-02-05 12:05:20|6805.6|6790.6|6807.6|6792.6|6807.6|6792.6|6805.5|6790.5|13
1738757130000|2025-02-05 12:05:30|6809.1|6794.1|6809|6794|6809.1|6794.1|6808|6793|6
1738757140000|2025-02-05 12:05:40|6809.5|6794.5|6809.1|6794.1|6809.6|6794.6|6808.6|6793.6|1
1738757150000|2025-02-05 12:05:50|6809|6794|6808.1|6793.1|6809.1|6794.1|6808.1|6793.1|2
1738757160000|2025-02-05 12:06:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1738757170000|2025-02-05 12:06:10|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1738757180000|2025-02-05 12:06:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|1
1738757190000|2025-02-05 12:06:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1738757200000|2025-02-05 12:06:40|6809.4|6794.4|6809.6|6794.6|6809.6|6794.6|6809.4|6794.4|1
1738757220000|2025-02-05 12:07:00|6809.7|6794.7|6810.5|6795.5|6810.5|6795.5|6809.7|6794.7|8
1738757230000|2025-02-05 12:07:10|||||||||2
1738757350000|2025-02-05 12:09:10|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|2
1738757360000|2025-02-05 12:09:20|6810.1|6795.1|6810.5|6795.5|6810.5|6795.5|6810|6795|0
1738757370000|2025-02-05 12:09:30|6810|6795|6810.5|6795.5|6810.5|6795.5|6810|6795|0
1738757380000|2025-02-05 12:09:40|6810|6795|6810|6795|6810.5|6795.5|6810|6795|1
1738757390000|2025-02-05 12:09:50|6810.1|6795.1|6810.5|6795.5|6810.5|6795.5|6810.1|6795.1|2
1738757400000|2025-02-05 12:10:00|||||||||18
1738757420000|2025-02-05 12:10:20|||||||||1
1738757470000|2025-02-05 12:11:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1738757490000|2025-02-05 12:11:30|6809.6|6794.6|6809.5|6794.5|6809.6|6794.6|6809.5|6794.5|2
1738757500000|2025-02-05 12:11:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1738757510000|2025-02-05 12:11:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.1|6794.1|3
1738757570000|2025-02-05 12:12:50|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|8
1738757580000|2025-02-05 12:13:00|6807.5|6792.5|6806.9|6791.9|6807.5|6792.5|6806.9|6791.9|61
1738757590000|2025-02-05 12:13:10|6807.4|6792.4|6806.5|6791.5|6807.4|6792.4|6806.5|6791.5|0
1738757630000|2025-02-05 12:13:50|||||||||3
1738757640000|2025-02-05 12:14:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1738757650000|2025-02-05 12:14:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1738757660000|2025-02-05 12:14:20|||||||||1
1738757670000|2025-02-05 12:14:30|6806.9|6791.9|6802.8|6787.8|6806.9|6791.9|6801.8|6786.8|57
1738757680000|2025-02-05 12:14:40|6802.3|6787.3|6803.2|6788.2|6803.2|6788.2|6802.3|6787.3|0
1738757700000|2025-02-05 12:15:00|6804.1|6789.1|6805.2|6790.2|6805.2|6790.2|6804.1|6789.1|2
1738757710000|2025-02-05 12:15:10|6804.3|6789.3|6805.3|6790.3|6805.3|6790.3|6804.3|6789.3|1
1738757720000|2025-02-05 12:15:20|||||||||2
1738757750000|2025-02-05 12:15:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|1
1738757760000|2025-02-05 12:16:00|6806.3|6791.3|6805.9|6790.9|6806.3|6791.3|6805.8|6790.8|2
1738757770000|2025-02-05 12:16:10|6806.3|6791.3|6804.5|6789.5|6806.3|6791.3|6803.8|6788.8|55
1738757790000|2025-02-05 12:16:30|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1738757800000|2025-02-05 12:16:40|6804.2|6789.2|6803.7|6788.7|6804.2|6789.2|6803.7|6788.7|1
1738757810000|2025-02-05 12:16:50|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|0
1738757820000|2025-02-05 12:17:00|6803.7|6788.7|6804.2|6789.2|6804.2|6789.2|6803.7|6788.7|1
1738757850000|2025-02-05 12:17:30|6803.7|6788.7|6800.8|6785.8|6803.7|6788.7|6800.8|6785.8|7
1738757860000|2025-02-05 12:17:40|6800.4|6785.4|6801.8|6786.8|6801.9|6786.9|6800.4|6785.4|2
1738757870000|2025-02-05 12:17:50|6802.2|6787.2|6803.7|6788.7|6803.7|6788.7|6802.2|6787.2|3
1738757900000|2025-02-05 12:18:20|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1738757910000|2025-02-05 12:18:30|||||||||3
1738757920000|2025-02-05 12:18:40|6803.6|6788.6|6801.7|6786.7|6803.6|6788.6|6801.7|6786.7|9
1738757930000|2025-02-05 12:18:50|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|1
1738757940000|2025-02-05 12:19:00|6802.7|6787.7|6801.2|6786.2|6802.7|6787.7|6801.2|6786.2|2
1738757950000|2025-02-05 12:19:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1738757960000|2025-02-05 12:19:20|||||||||1
1738757990000|2025-02-05 12:19:50|6802.2|6787.2|6802.7|6787.7|6802.8|6787.8|6802.2|6787.2|4
1738758000000|2025-02-05 12:20:00|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1738758010000|2025-02-05 12:20:10|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1738758020000|2025-02-05 12:20:20|6802.3|6787.3|6802.8|6787.8|6802.9|6787.9|6802.3|6787.3|3
1738758030000|2025-02-05 12:20:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1738758040000|2025-02-05 12:20:40|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1738758060000|2025-02-05 12:21:00|6802.4|6787.4|6800.8|6785.8|6802.4|6787.4|6800.8|6785.8|7
1738758070000|2025-02-05 12:21:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1738758080000|2025-02-05 12:21:20|6801.7|6786.7|6801.8|6786.8|6801.8|6786.8|6801.7|6786.7|1
1738758090000|2025-02-05 12:21:30|6802.2|6787.2|6802.3|6787.3|6802.3|6787.3|6802.2|6787.2|1
1738758110000|2025-02-05 12:21:50|6801.4|6786.4|6801.2|6786.2|6801.4|6786.4|6801.2|6786.2|6
1738758120000|2025-02-05 12:22:00|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1738758130000|2025-02-05 12:22:10|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1738758140000|2025-02-05 12:22:20|6801.7|6786.7|6802.2|6787.2|6802.2|6787.2|6801.7|6786.7|1
1738758150000|2025-02-05 12:22:30|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1738758180000|2025-02-05 12:23:00|||||||||1
1738758190000|2025-02-05 12:23:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1738758220000|2025-02-05 12:23:40|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1738758230000|2025-02-05 12:23:50|6801.5|6786.5|6802.4|6787.4|6802.4|6787.4|6801.4|6786.4|10
1738758240000|2025-02-05 12:24:00|6801.9|6786.9|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|1
1738758260000|2025-02-05 12:24:20|6801.9|6786.9|6801.9|6786.9|6802.4|6787.4|6801.9|6786.9|2
1738758280000|2025-02-05 12:24:40|||||||||1
1738758300000|2025-02-05 12:25:00|6801.4|6786.4|6800.4|6785.4|6801.4|6786.4|6800.4|6785.4|5
1738758310000|2025-02-05 12:25:10|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|4
1738758370000|2025-02-05 12:26:10|6801|6786|6801.4|6786.4|6801.4|6786.4|6801|6786|0
1738758420000|2025-02-05 12:27:00|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|1
1738758440000|2025-02-05 12:27:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1738758510000|2025-02-05 12:28:30|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|3
1738758520000|2025-02-05 12:28:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|2
1738758530000|2025-02-05 12:28:50|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|2
1738758540000|2025-02-05 12:29:00|6802.5|6787.5|6802.4|6787.4|6802.5|6787.5|6802.4|6787.4|1
1738758580000|2025-02-05 12:29:40|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1738758590000|2025-02-05 12:29:50|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1738758600000|2025-02-05 12:30:00|||||||||1
1738758610000|2025-02-05 12:30:10|||||||||1
1738758620000|2025-02-05 12:30:20|||||||||1
1738758660000|2025-02-05 12:31:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1738758680000|2025-02-05 12:31:20|6803|6788|6803|6788|6803|6788|6803|6788|0
1738758710000|2025-02-05 12:31:50|||||||||1
1738758730000|2025-02-05 12:32:10|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|14
1738758740000|2025-02-05 12:32:20|6802.4|6787.4|6802.5|6787.5|6802.5|6787.5|6802.4|6787.4|3
1738758750000|2025-02-05 12:32:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|1
1738758760000|2025-02-05 12:32:40|6802.6|6787.6|6803|6788|6803|6788|6802.6|6787.6|1
1738758780000|2025-02-05 12:33:00|||||||||3
1738758790000|2025-02-05 12:33:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1738758800000|2025-02-05 12:33:20|6804.4|6789.4|6804.5|6789.5|6804.5|6789.5|6804.4|6789.4|2
1738758810000|2025-02-05 12:33:30|6804.6|6789.6|6805.4|6790.4|6805.4|6790.4|6804.6|6789.6|2
1738758870000|2025-02-05 12:34:30|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|8
1738758880000|2025-02-05 12:34:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|2
1738758890000|2025-02-05 12:34:50|6806.5|6791.5|6806.4|6791.4|6807|6792|6806.4|6791.4|1
1738758900000|2025-02-05 12:35:00|6806|6791|6806|6791|6806|6791|6806|6791|0
1738758910000|2025-02-05 12:35:10|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|1
1738758920000|2025-02-05 12:35:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1738758930000|2025-02-05 12:35:30|6806|6791|6806|6791|6806|6791|6806|6791|0
1738758940000|2025-02-05 12:35:40|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1738758960000|2025-02-05 12:36:00|6805.3|6790.3|6804.8|6789.8|6805.3|6790.3|6804.8|6789.8|3
1738758970000|2025-02-05 12:36:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|0
1738758990000|2025-02-05 12:36:30|6805.4|6790.4|6805.9|6790.9|6805.9|6790.9|6805.4|6790.4|2
1738759000000|2025-02-05 12:36:40|6806.3|6791.3|6806.4|6791.4|6806.4|6791.4|6806.3|6791.3|1
1738759020000|2025-02-05 12:37:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1738759050000|2025-02-05 12:37:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1738759060000|2025-02-05 12:37:40|6806.9|6791.9|6807.9|6792.9|6807.9|6792.9|6806.9|6791.9|3
1738759070000|2025-02-05 12:37:50|6808.3|6793.3|6808.4|6793.4|6808.4|6793.4|6807.9|6792.9|1
1738759090000|2025-02-05 12:38:10|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|1
1738759100000|2025-02-05 12:38:20|6807.4|6792.4|6807.9|6792.9|6807.9|6792.9|6807.4|6792.4|2
1738759120000|2025-02-05 12:38:40|6808|6793|6808.4|6793.4|6808.4|6793.4|6808|6793|1
1738759180000|2025-02-05 12:39:40|||||||||2
1738759200000|2025-02-05 12:40:00|6809.3|6794.3|6809.9|6794.9|6809.9|6794.9|6809.3|6794.3|4
1738759270000|2025-02-05 12:41:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738759280000|2025-02-05 12:41:20|6810|6795|6810|6795|6810|6795|6810|6795|2
1738759290000|2025-02-05 12:41:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1738759300000|2025-02-05 12:41:40|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1738759320000|2025-02-05 12:42:00|6809.5|6794.5|6809.3|6794.3|6809.5|6794.5|6809.3|6794.3|1
1738759330000|2025-02-05 12:42:10|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.3|6792.3|1
1738759340000|2025-02-05 12:42:20|6807.8|6792.8|6807.4|6792.4|6807.8|6792.8|6807.4|6792.4|9
1738759350000|2025-02-05 12:42:30|6808.3|6793.3|6808.5|6793.5|6808.5|6793.5|6808.3|6793.3|1
1738759360000|2025-02-05 12:42:40|||||||||1
1738759400000|2025-02-05 12:43:20|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|0
1738759410000|2025-02-05 12:43:30|6809.6|6794.6|6810.5|6795.5|6810.5|6795.5|6809.6|6794.6|1
1738759430000|2025-02-05 12:43:50|6809.1|6794.1|6808.5|6793.5|6809.1|6794.1|6808.5|6793.5|2
1738759450000|2025-02-05 12:44:10|6809.3|6794.3|6809.5|6794.5|6809.5|6794.5|6809.3|6794.3|2
1738759480000|2025-02-05 12:44:40|6810|6795|6810|6795|6810|6795|6810|6795|0
1738759500000|2025-02-05 12:45:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1738759560000|2025-02-05 12:46:00|||||||||8
1738759600000|2025-02-05 12:46:40|6810.9|6795.9|6810.9|6795.9|6811.3|6796.3|6810.9|6795.9|11
1738759620000|2025-02-05 12:47:00|6809.9|6794.9|6810.5|6795.5|6810.5|6795.5|6809.9|6794.9|5
1738759630000|2025-02-05 12:47:10|6810|6795|6809.9|6794.9|6810|6795|6809.9|6794.9|1
1738759640000|2025-02-05 12:47:20|6809.5|6794.5|6809.3|6794.3|6809.5|6794.5|6809.3|6794.3|3
1738759650000|2025-02-05 12:47:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1738759660000|2025-02-05 12:47:40|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1738759670000|2025-02-05 12:47:50|||||||||1
1738759680000|2025-02-05 12:48:00|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|1
1738759690000|2025-02-05 12:48:10|6808.8|6793.8|6808.8|6793.8|6808.9|6793.9|6808.8|6793.8|0
1738759700000|2025-02-05 12:48:20|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1738759710000|2025-02-05 12:48:30|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1738759730000|2025-02-05 12:48:50|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|14
1738759740000|2025-02-05 12:49:00|6808.7|6793.7|6808.7|6793.7|6808.8|6793.8|6808.7|6793.7|0
1738759750000|2025-02-05 12:49:10|6809.1|6794.1|6809.4|6794.4|6809.4|6794.4|6809.1|6794.1|2
1738759800000|2025-02-05 12:50:00|6809.5|6794.5|6810.8|6795.8|6810.8|6795.8|6809.5|6794.5|13
1738759830000|2025-02-05 12:50:30|6810.9|6795.9|6810.8|6795.8|6810.9|6795.9|6810.8|6795.8|0
1738759840000|2025-02-05 12:50:40|6810.9|6795.9|6810.8|6795.8|6810.9|6795.9|6810.8|6795.8|1
1738759850000|2025-02-05 12:50:50|6812|6797|6812|6797|6812|6797|6812|6797|7
1738759860000|2025-02-05 12:51:00|6811.9|6796.9|6812|6797|6812|6797|6811.9|6796.9|16
1738759870000|2025-02-05 12:51:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|1
1738759880000|2025-02-05 12:51:20|6812|6797|6812|6797|6812|6797|6812|6797|10
1738759900000|2025-02-05 12:51:40|||||||||1
1738759910000|2025-02-05 12:51:50|||||||||1
1738759940000|2025-02-05 12:52:20|6813.8|6798.8|6813.9|6798.9|6813.9|6798.9|6813.4|6798.4|11
1738759960000|2025-02-05 12:52:40|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1738759980000|2025-02-05 12:53:00|6813.3|6798.3|6813.3|6798.3|6813.5|6798.5|6813.3|6798.3|3
1738759990000|2025-02-05 12:53:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1738760010000|2025-02-05 12:53:30|6813.4|6798.4|6814.5|6799.5|6814.5|6799.5|6813.4|6798.4|2
1738760040000|2025-02-05 12:54:00|6814.9|6799.9|6814.3|6799.3|6814.9|6799.9|6814.3|6799.3|2
1738760050000|2025-02-05 12:54:10|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|1
1738760080000|2025-02-05 12:54:40|||||||||1
1738760090000|2025-02-05 12:54:50|6814.9|6799.9|6813.9|6798.9|6814.9|6799.9|6813.9|6798.9|8
1738760100000|2025-02-05 12:55:00|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1738760110000|2025-02-05 12:55:10|6813.9|6798.9|6814.5|6799.5|6814.5|6799.5|6813.9|6798.9|1
1738760120000|2025-02-05 12:55:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|3
1738760130000|2025-02-05 12:55:30|||||||||1
1738760140000|2025-02-05 12:55:40|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|1
1738760150000|2025-02-05 12:55:50|6821.6|6806.6|6822.6|6807.6|6822.6|6807.6|6821.6|6806.6|23
1738760160000|2025-02-05 12:56:00|6823|6808|6820.5|6805.5|6823|6808|6820.4|6805.4|15
1738760170000|2025-02-05 12:56:10|6824.5|6809.5|6823.1|6808.1|6824.5|6809.5|6823|6808|16
1738760180000|2025-02-05 12:56:20|6823.5|6808.5|6820.5|6805.5|6823.5|6808.5|6820.5|6805.5|43
1738760190000|2025-02-05 12:56:30|6820|6805|6820|6805|6820|6805|6820|6805|0
1738760200000|2025-02-05 12:56:40|6819.9|6804.9|6818.5|6803.5|6819.9|6804.9|6818.4|6803.4|4
1738760210000|2025-02-05 12:56:50|6818.4|6803.4|6818.5|6803.5|6818.5|6803.5|6818.4|6803.4|3
1738760220000|2025-02-05 12:57:00|6818.4|6803.4|6817|6802|6818.4|6803.4|6817|6802|28
1738760230000|2025-02-05 12:57:10|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1738760250000|2025-02-05 12:57:30|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|1
1738760260000|2025-02-05 12:57:40|6818.1|6803.1|6815.8|6800.8|6818.1|6803.1|6815.8|6800.8|0
1738760280000|2025-02-05 12:58:00|6815.4|6800.4|6813|6798|6815.9|6800.9|6813|6798|13
1738760290000|2025-02-05 12:58:10|6812.5|6797.5|6814.9|6799.9|6814.9|6799.9|6812.5|6797.5|3
1738760300000|2025-02-05 12:58:20|6814.8|6799.8|6815.3|6800.3|6815.3|6800.3|6814.8|6799.8|1
1738760310000|2025-02-05 12:58:30|||||||||1
1738760320000|2025-02-05 12:58:40|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|1
1738760330000|2025-02-05 12:58:50|6815.3|6800.3|6820.5|6805.5|6820.5|6805.5|6815.3|6800.3|2
1738760340000|2025-02-05 12:59:00|6820|6805|6819.3|6804.3|6820|6805|6819.3|6804.3|7
1738760350000|2025-02-05 12:59:10|6819.8|6804.8|6819.8|6804.8|6819.9|6804.9|6819.8|6804.8|0
1738760360000|2025-02-05 12:59:20|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6
1738760370000|2025-02-05 12:59:30|6823.8|6808.8|6822.7|6807.7|6823.8|6808.8|6822.7|6807.7|79
1738760380000|2025-02-05 12:59:40|6822.3|6807.3|6822.7|6807.7|6822.7|6807.7|6822.3|6807.3|3
1738760390000|2025-02-05 12:59:50|6821.8|6806.8|6819.9|6804.9|6821.8|6806.8|6819.9|6804.9|1
1738760400000|2025-02-05 13:00:00|6820.4|6805.4|6825.8|6810.8|6825.8|6810.8|6820.3|6805.3|18
1738760410000|2025-02-05 13:00:10|6825.3|6810.3|6825.4|6810.4|6826.8|6811.8|6825.3|6810.3|34
1738760420000|2025-02-05 13:00:20|6826.7|6811.7|6827.3|6812.3|6827.3|6812.3|6826.7|6811.7|1
1738760430000|2025-02-05 13:00:30|6829.3|6814.3|6830.8|6815.8|6830.8|6815.8|6829.3|6814.3|129
1738760440000|2025-02-05 13:00:40|6832.9|6817.9|6832.4|6817.4|6832.9|6817.9|6831.5|6816.5|7
1738760450000|2025-02-05 13:00:50|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|14
1738760460000|2025-02-05 13:01:00|6831.5|6816.5|6829.4|6814.4|6832.4|6817.4|6828.8|6813.8|9
1738760470000|2025-02-05 13:01:10|6830.3|6815.3|6829.9|6814.9|6830.3|6815.3|6829.9|6814.9|4
1738760480000|2025-02-05 13:01:20|6830.3|6815.3|6832.3|6817.3|6832.3|6817.3|6829.3|6814.3|9
1738760490000|2025-02-05 13:01:30|6831.8|6816.8|6832|6817|6832|6817|6831.8|6816.8|4
1738760500000|2025-02-05 13:01:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1738760510000|2025-02-05 13:01:50|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|2
1738760520000|2025-02-05 13:02:00|6831.2|6816.2|6830.2|6815.2|6831.7|6816.7|6829.7|6814.7|101
1738760530000|2025-02-05 13:02:10|6830.3|6815.3|6831.8|6816.8|6832.4|6817.4|6830.3|6815.3|3
1738760540000|2025-02-05 13:02:20|6831.9|6816.9|6832.3|6817.3|6832.4|6817.4|6831.8|6816.8|0
1738760550000|2025-02-05 13:02:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1738760560000|2025-02-05 13:02:40|6831.9|6816.9|6831.5|6816.5|6832.4|6817.4|6831.5|6816.5|15
1738760570000|2025-02-05 13:02:50|||||||||1
1738760580000|2025-02-05 13:03:00|6831.4|6816.4|6831.5|6816.5|6831.5|6816.5|6831.4|6816.4|3
1738760600000|2025-02-05 13:03:20|6832|6817|6832|6817|6832|6817|6832|6817|1
1738760610000|2025-02-05 13:03:30|6831.5|6816.5|6832.5|6817.5|6832.5|6817.5|6831.5|6816.5|2
1738760620000|2025-02-05 13:03:40|6832|6817|6832.5|6817.5|6832.5|6817.5|6832|6817|1
1738760640000|2025-02-05 13:04:00|6832.4|6817.4|6831.5|6816.5|6832.4|6817.4|6831.5|6816.5|2
1738760650000|2025-02-05 13:04:10|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|5
1738760670000|2025-02-05 13:04:30|||||||||1
1738760680000|2025-02-05 13:04:40|6831.5|6816.5|6831.4|6816.4|6831.5|6816.5|6831.4|6816.4|1
1738760700000|2025-02-05 13:05:00|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|0
1738760710000|2025-02-05 13:05:10|6829|6814|6828.5|6813.5|6829|6814|6828.5|6813.5|2
1738760720000|2025-02-05 13:05:20|6828.6|6813.6|6829|6814|6829|6814|6828.6|6813.6|2
1738760730000|2025-02-05 13:05:30|6829.5|6814.5|6829.5|6814.5|6830|6815|6829.5|6814.5|4
1738760750000|2025-02-05 13:05:50|||||||||1
1738760760000|2025-02-05 13:06:00|6829.6|6814.6|6832.6|6817.6|6833.6|6818.6|6829.6|6814.6|19
1738760770000|2025-02-05 13:06:10|6832.7|6817.7|6832.6|6817.6|6833|6818|6832.6|6817.6|2
1738760780000|2025-02-05 13:06:20|6832.7|6817.7|6834.1|6819.1|6834.6|6819.6|6832.7|6817.7|43
1738760790000|2025-02-05 13:06:30|6833.7|6818.7|6831.7|6816.7|6833.7|6818.7|6831.6|6816.6|2
1738760800000|2025-02-05 13:06:40|6831.6|6816.6|6831.5|6816.5|6831.6|6816.6|6831.5|6816.5|1
1738760810000|2025-02-05 13:06:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.5|6815.5|2
1738760820000|2025-02-05 13:07:00|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.1|6816.1|2
1738760830000|2025-02-05 13:07:10|6832|6817|6832|6817|6832|6817|6832|6817|0
1738760840000|2025-02-05 13:07:20|6832.1|6817.1|6832.6|6817.6|6832.6|6817.6|6832.1|6817.1|0
1738760850000|2025-02-05 13:07:30|||||||||1
1738760880000|2025-02-05 13:08:00|6830.5|6815.5|6829.1|6814.1|6830.5|6815.5|6829|6814|18
1738760900000|2025-02-05 13:08:20|6828|6813|6826.5|6811.5|6828|6813|6826.5|6811.5|27
1738760910000|2025-02-05 13:08:30|6826.7|6811.7|6824.1|6809.1|6826.7|6811.7|6824.1|6809.1|3
1738760920000|2025-02-05 13:08:40|6824.5|6809.5|6824.5|6809.5|6824.7|6809.7|6824.5|6809.5|4
1738760940000|2025-02-05 13:09:00|6824.1|6809.1|6823.6|6808.6|6825.6|6810.6|6823.6|6808.6|12
1738760950000|2025-02-05 13:09:10|6823.7|6808.7|6824|6809|6824.5|6809.5|6822|6807|28
1738760960000|2025-02-05 13:09:20|6825|6810|6822.7|6807.7|6825|6810|6822.5|6807.5|4
1738760970000|2025-02-05 13:09:30|6822.6|6807.6|6818.1|6803.1|6822.6|6807.6|6818|6803|37
1738760980000|2025-02-05 13:09:40|6818.5|6803.5|6816|6801|6819.1|6804.1|6816|6801|43
1738760990000|2025-02-05 13:09:50|6815|6800|6812|6797|6815|6800|6811.9|6796.9|16
1738761000000|2025-02-05 13:10:00|6811.5|6796.5|6812.5|6797.5|6812.5|6797.5|6811.5|6796.5|28
1738761010000|2025-02-05 13:10:10|6811.9|6796.9|6810.8|6795.8|6812|6797|6810.4|6795.4|40
1738761020000|2025-02-05 13:10:20|6809.8|6794.8|6808.3|6793.3|6809.8|6794.8|6808.3|6793.3|2
1738761030000|2025-02-05 13:10:30|6808.2|6793.2|6808.8|6793.8|6808.8|6793.8|6807.8|6792.8|4
1738761040000|2025-02-05 13:10:40|6810.3|6795.3|6811.8|6796.8|6811.8|6796.8|6810.3|6795.3|2
1738761050000|2025-02-05 13:10:50|6812.3|6797.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|0
1738761060000|2025-02-05 13:11:00|6813.4|6798.4|6814.4|6799.4|6814.4|6799.4|6813.4|6798.4|2
1738761070000|2025-02-05 13:11:10|6815.7|6800.7|6816.4|6801.4|6816.4|6801.4|6815.7|6800.7|1
1738761090000|2025-02-05 13:11:30|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|2
1738761100000|2025-02-05 13:11:40|6817.8|6802.8|6817.8|6802.8|6818.3|6803.3|6817.3|6802.3|6
1738761110000|2025-02-05 13:11:50|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|0
1738761120000|2025-02-05 13:12:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|10
1738761130000|2025-02-05 13:12:10|6817.9|6802.9|6818.3|6803.3|6818.3|6803.3|6817.9|6802.9|0
1738761140000|2025-02-05 13:12:20|6818.4|6803.4|6817.9|6802.9|6818.4|6803.4|6817.4|6802.4|4
1738761150000|2025-02-05 13:12:30|6818.3|6803.3|6817.2|6802.2|6818.4|6803.4|6817.2|6802.2|50
1738761160000|2025-02-05 13:12:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1738761170000|2025-02-05 13:12:50|6816.8|6801.8|6817.4|6802.4|6817.4|6802.4|6816.8|6801.8|1
1738761180000|2025-02-05 13:13:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|1
1738761190000|2025-02-05 13:13:10|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.3|6802.3|0
1738761200000|2025-02-05 13:13:20|6817.9|6802.9|6818.4|6803.4|6818.4|6803.4|6817.9|6802.9|0
1738761210000|2025-02-05 13:13:30|6818.8|6803.8|6819.8|6804.8|6819.8|6804.8|6818.8|6803.8|2
1738761220000|2025-02-05 13:13:40|6819.4|6804.4|6819.9|6804.9|6819.9|6804.9|6819.4|6804.4|20
1738761230000|2025-02-05 13:13:50|6819.4|6804.4|6820.4|6805.4|6820.4|6805.4|6819.4|6804.4|23
1738761240000|2025-02-05 13:14:00|||||||||6
1738761260000|2025-02-05 13:14:20|6820.5|6805.5|6820.9|6805.9|6820.9|6805.9|6820.5|6805.5|0
1738761270000|2025-02-05 13:14:30|||||||||1
1738761280000|2025-02-05 13:14:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1738761300000|2025-02-05 13:15:00|6822|6807|6822.4|6807.4|6822.4|6807.4|6822|6807|6
1738761310000|2025-02-05 13:15:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|2
1738761320000|2025-02-05 13:15:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|3
1738761330000|2025-02-05 13:15:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|4
1738761340000|2025-02-05 13:15:40|6819|6804|6820|6805|6820|6805|6818.9|6803.9|8
1738761360000|2025-02-05 13:16:00|6820.4|6805.4|6821.9|6806.9|6822.4|6807.4|6820.4|6805.4|3
1738761370000|2025-02-05 13:16:10|6821.4|6806.4|6818.4|6803.4|6821.4|6806.4|6818.4|6803.4|11
1738761380000|2025-02-05 13:16:20|||||||||2
1738761400000|2025-02-05 13:16:40|||||||||2
1738761410000|2025-02-05 13:16:50|||||||||2
1738761420000|2025-02-05 13:17:00|6818.9|6803.9|6818.9|6803.9|6819.4|6804.4|6818.9|6803.9|10
1738761430000|2025-02-05 13:17:10|6819.2|6804.2|6818.3|6803.3|6819.2|6804.2|6818.3|6803.3|0
1738761450000|2025-02-05 13:17:30|6817.3|6802.3|6817.9|6802.9|6817.9|6802.9|6817.3|6802.3|13
1738761460000|2025-02-05 13:17:40|6818.3|6803.3|6818.4|6803.4|6821.3|6806.3|6818.3|6803.3|6
1738761470000|2025-02-05 13:17:50|6818.3|6803.3|6819.4|6804.4|6819.4|6804.4|6818.3|6803.3|1
1738761480000|2025-02-05 13:18:00|6819.8|6804.8|6821.4|6806.4|6821.9|6806.9|6819.8|6804.8|3
1738761490000|2025-02-05 13:18:10|||||||||10
1738761500000|2025-02-05 13:18:20|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1738761510000|2025-02-05 13:18:30|6822.8|6807.8|6822.8|6807.8|6822.9|6807.9|6822.8|6807.8|0
1738761520000|2025-02-05 13:18:40|6822.9|6807.9|6821.9|6806.9|6823.3|6808.3|6821.9|6806.9|1
1738761540000|2025-02-05 13:19:00|||||||||1
1738761550000|2025-02-05 13:19:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1738761560000|2025-02-05 13:19:20|6822|6807|6821|6806|6822|6807|6821|6806|5
1738761570000|2025-02-05 13:19:30|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1738761580000|2025-02-05 13:19:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|4
1738761590000|2025-02-05 13:19:50|||||||||3
1738761600000|2025-02-05 13:20:00|6819|6804|6819.5|6804.5|6819.5|6804.5|6819|6804|2
1738761610000|2025-02-05 13:20:10|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1738761620000|2025-02-05 13:20:20|||||||||4
1738761630000|2025-02-05 13:20:30|6821|6806|6822|6807|6822|6807|6821|6806|7
1738761640000|2025-02-05 13:20:40|6821|6806|6820.5|6805.5|6821|6806|6820.5|6805.5|16
1738761660000|2025-02-05 13:21:00|6821|6806|6822.6|6807.6|6822.7|6807.7|6821|6806|12
1738761670000|2025-02-05 13:21:10|6822.5|6807.5|6821.1|6806.1|6822.5|6807.5|6820|6805|26
1738761680000|2025-02-05 13:21:20|6821.2|6806.2|6821.7|6806.7|6821.7|6806.7|6821.1|6806.1|10
1738761690000|2025-02-05 13:21:30|6822.1|6807.1|6822.2|6807.2|6822.7|6807.7|6821.2|6806.2|19
1738761700000|2025-02-05 13:21:40|6822.7|6807.7|6821.8|6806.8|6822.7|6807.7|6821.8|6806.8|12
1738761710000|2025-02-05 13:21:50|6822.2|6807.2|6821.3|6806.3|6822.8|6807.8|6821.3|6806.3|27
1738761720000|2025-02-05 13:22:00|6822.8|6807.8|6822.7|6807.7|6822.8|6807.8|6822.7|6807.7|13
1738761730000|2025-02-05 13:22:10|6821.8|6806.8|6822.8|6807.8|6822.9|6807.9|6821.8|6806.8|53
1738761740000|2025-02-05 13:22:20|6822.9|6807.9|6822.8|6807.8|6822.9|6807.9|6822.8|6807.8|18
1738761750000|2025-02-05 13:22:30|6822.4|6807.4|6822.9|6807.9|6822.9|6807.9|6822.4|6807.4|13
1738761760000|2025-02-05 13:22:40|6822.8|6807.8|6822.9|6807.9|6822.9|6807.9|6822.8|6807.8|22
1738761770000|2025-02-05 13:22:50|||||||||5
1738761780000|2025-02-05 13:23:00|||||||||11
1738761790000|2025-02-05 13:23:10|||||||||22
1738761800000|2025-02-05 13:23:20|||||||||15
1738761810000|2025-02-05 13:23:30|6823.9|6808.9|6822.4|6807.4|6823.9|6808.9|6822.4|6807.4|4
1738761820000|2025-02-05 13:23:40|6822.9|6807.9|6820.9|6805.9|6822.9|6807.9|6820.9|6805.9|23
1738761830000|2025-02-05 13:23:50|6820.4|6805.4|6821.4|6806.4|6821.4|6806.4|6820.4|6805.4|15
1738761840000|2025-02-05 13:24:00|6820.9|6805.9|6820.4|6805.4|6820.9|6805.9|6820.4|6805.4|12
1738761850000|2025-02-05 13:24:10|6819.9|6804.9|6817.7|6802.7|6819.9|6804.9|6817.2|6802.2|73
1738761860000|2025-02-05 13:24:20|6816.8|6801.8|6814.7|6799.7|6816.8|6801.8|6814.5|6799.5|12
1738761870000|2025-02-05 13:24:30|6815.6|6800.6|6815.7|6800.7|6815.7|6800.7|6815.6|6800.6|1
1738761880000|2025-02-05 13:24:40|||||||||1
1738761900000|2025-02-05 13:25:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|4
1738761910000|2025-02-05 13:25:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1738761920000|2025-02-05 13:25:20|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6
1738761940000|2025-02-05 13:25:40|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6
1738761960000|2025-02-05 13:26:00|6813.2|6798.2|6812.2|6797.2|6813.2|6798.2|6812.2|6797.2|7
1738761970000|2025-02-05 13:26:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1738761980000|2025-02-05 13:26:20|6814.2|6799.2|6814.2|6799.2|6814.7|6799.7|6814.1|6799.1|5
1738761990000|2025-02-05 13:26:30|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|5
1738762010000|2025-02-05 13:26:50|||||||||5
1738762020000|2025-02-05 13:27:00|6814.8|6799.8|6815.8|6800.8|6815.8|6800.8|6814.8|6799.8|1
1738762030000|2025-02-05 13:27:10|||||||||5
1738762040000|2025-02-05 13:27:20|6815.7|6800.7|6815.8|6800.8|6815.8|6800.8|6815.7|6800.7|0
1738762050000|2025-02-05 13:27:30|6817.1|6802.1|6817.2|6802.2|6817.2|6802.2|6816.7|6801.7|1
1738762060000|2025-02-05 13:27:40|6816.8|6801.8|6818.2|6803.2|6818.2|6803.2|6816.8|6801.8|4
1738762070000|2025-02-05 13:27:50|||||||||22
1738762080000|2025-02-05 13:28:00|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6816.7|6801.7|7
1738762090000|2025-02-05 13:28:10|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.7|6802.7|1
1738762100000|2025-02-05 13:28:20|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|4
1738762110000|2025-02-05 13:28:30|||||||||7
1738762120000|2025-02-05 13:28:40|||||||||1
1738762130000|2025-02-05 13:28:50|6818.4|6803.4|6819.3|6804.3|6819.3|6804.3|6818.4|6803.4|4
1738762140000|2025-02-05 13:29:00|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|0
1738762150000|2025-02-05 13:29:10|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|1
1738762160000|2025-02-05 13:29:20|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|2
1738762170000|2025-02-05 13:29:30|6821.3|6806.3|6819.9|6804.9|6821.3|6806.3|6819.9|6804.9|11
1738762180000|2025-02-05 13:29:40|6819.8|6804.8|6819.7|6804.7|6819.8|6804.8|6819.7|6804.7|0
1738762190000|2025-02-05 13:29:50|6818.7|6803.7|6817.9|6802.9|6818.8|6803.8|6817.8|6802.8|8
1738762200000|2025-02-05 13:30:00|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|3
1738762210000|2025-02-05 13:30:10|6819.1|6804.1|6820.4|6805.4|6820.4|6805.4|6819.1|6804.1|2
1738762220000|2025-02-05 13:30:20|6819.9|6804.9|6820.9|6805.9|6821.4|6806.4|6819.9|6804.9|11
1738762230000|2025-02-05 13:30:30|6820.2|6805.2|6817.8|6802.8|6820.2|6805.2|6817.8|6802.8|35
1738762240000|2025-02-05 13:30:40|6817.7|6802.7|6816.9|6801.9|6817.7|6802.7|6815.8|6800.8|1
1738762250000|2025-02-05 13:30:50|6817.3|6802.3|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|1
1738762260000|2025-02-05 13:31:00|6816.8|6801.8|6815.3|6800.3|6816.8|6801.8|6815.3|6800.3|8
1738762270000|2025-02-05 13:31:10|6816.6|6801.6|6816.8|6801.8|6816.8|6801.8|6816.6|6801.6|4
1738762280000|2025-02-05 13:31:20|6817.1|6802.1|6818.2|6803.2|6818.8|6803.8|6817.1|6802.1|8
1738762290000|2025-02-05 13:31:30|6817.7|6802.7|6816.3|6801.3|6817.7|6802.7|6816.3|6801.3|7
1738762300000|2025-02-05 13:31:40|6816.4|6801.4|6819.4|6804.4|6819.4|6804.4|6816.4|6801.4|9
1738762310000|2025-02-05 13:31:50|6818.9|6803.9|6819.9|6804.9|6819.9|6804.9|6818.9|6803.9|6
1738762320000|2025-02-05 13:32:00|6820.4|6805.4|6820.9|6805.9|6821.9|6806.9|6820.4|6805.4|4
1738762330000|2025-02-05 13:32:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|8
1738762360000|2025-02-05 13:32:40|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|7
1738762370000|2025-02-05 13:32:50|6822.4|6807.4|6820.9|6805.9|6822.9|6807.9|6820.9|6805.9|10
1738762380000|2025-02-05 13:33:00|6820.1|6805.1|6821.4|6806.4|6821.4|6806.4|6820.1|6805.1|6
1738762390000|2025-02-05 13:33:10|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|0
1738762400000|2025-02-05 13:33:20|||||||||4
1738762420000|2025-02-05 13:33:40|||||||||4
1738762430000|2025-02-05 13:33:50|||||||||1
1738762450000|2025-02-05 13:34:10|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|4
1738762470000|2025-02-05 13:34:30|||||||||4
1738762480000|2025-02-05 13:34:40|6822.4|6807.4|6822.9|6807.9|6823.9|6808.9|6822.4|6807.4|8
1738762490000|2025-02-05 13:34:50|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|7
1738762500000|2025-02-05 13:35:00|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|2
1738762510000|2025-02-05 13:35:10|6821.4|6806.4|6822.9|6807.9|6822.9|6807.9|6821.4|6806.4|10
1738762520000|2025-02-05 13:35:20|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1738762530000|2025-02-05 13:35:30|6820.9|6805.9|6820.4|6805.4|6820.9|6805.9|6819.9|6804.9|1
1738762540000|2025-02-05 13:35:40|||||||||4
1738762560000|2025-02-05 13:36:00|6819.6|6804.6|6818.9|6803.9|6819.6|6804.6|6818.9|6803.9|40
1738762570000|2025-02-05 13:36:10|6819.4|6804.4|6818.9|6803.9|6819.4|6804.4|6818.9|6803.9|1
1738762580000|2025-02-05 13:36:20|6819.4|6804.4|6820.4|6805.4|6820.4|6805.4|6819.4|6804.4|4
1738762590000|2025-02-05 13:36:30|6820.8|6805.8|6820.9|6805.9|6820.9|6805.9|6820.8|6805.8|1
1738762600000|2025-02-05 13:36:40|6821.4|6806.4|6821.9|6806.9|6821.9|6806.9|6821.4|6806.4|1
1738762620000|2025-02-05 13:37:00|6822.4|6807.4|6821.9|6806.9|6822.4|6807.4|6821.9|6806.9|1
1738762630000|2025-02-05 13:37:10|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|1
1738762650000|2025-02-05 13:37:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1738762660000|2025-02-05 13:37:40|6824.5|6809.5|6824.9|6809.9|6824.9|6809.9|6824.5|6809.5|3
1738762670000|2025-02-05 13:37:50|||||||||2
1738762690000|2025-02-05 13:38:10|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1738762710000|2025-02-05 13:38:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1738762720000|2025-02-05 13:38:40|6825.4|6810.4|6825.9|6810.9|6826.9|6811.9|6825.4|6810.4|6
1738762740000|2025-02-05 13:39:00|6824.4|6809.4|6824.9|6809.9|6825.4|6810.4|6824.4|6809.4|2
1738762760000|2025-02-05 13:39:20|||||||||1
1738762800000|2025-02-05 13:40:00|6825|6810|6826.4|6811.4|6826.4|6811.4|6824.9|6809.9|7
1738762820000|2025-02-05 13:40:20|6825.5|6810.5|6824.9|6809.9|6825.5|6810.5|6824.9|6809.9|4
1738762830000|2025-02-05 13:40:30|||||||||2
1738762840000|2025-02-05 13:40:40|6825.9|6810.9|6825.4|6810.4|6825.9|6810.9|6825.4|6810.4|1
1738762870000|2025-02-05 13:41:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1738762880000|2025-02-05 13:41:20|6825.5|6810.5|6824.9|6809.9|6825.5|6810.5|6824.9|6809.9|4
1738762890000|2025-02-05 13:41:30|||||||||3
1738762900000|2025-02-05 13:41:40|||||||||1
1738762930000|2025-02-05 13:42:10|||||||||6
1738762940000|2025-02-05 13:42:20|||||||||2
1738762950000|2025-02-05 13:42:30|||||||||1
1738762960000|2025-02-05 13:42:40|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1738762970000|2025-02-05 13:42:50|6825.6|6810.6|6825.9|6810.9|6826.9|6811.9|6825.6|6810.6|11
1738762980000|2025-02-05 13:43:00|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|2
1738762990000|2025-02-05 13:43:10|6825.5|6810.5|6825.9|6810.9|6825.9|6810.9|6825.5|6810.5|0
1738763020000|2025-02-05 13:43:40|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|2
1738763030000|2025-02-05 13:43:50|||||||||1
1738763040000|2025-02-05 13:44:00|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1738763050000|2025-02-05 13:44:10|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|4
1738763060000|2025-02-05 13:44:20|6827.5|6812.5|6828.9|6813.9|6828.9|6813.9|6827.5|6812.5|4
1738763080000|2025-02-05 13:44:40|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|9
1738763090000|2025-02-05 13:44:50|6830.1|6815.1|6830.4|6815.4|6831.4|6816.4|6830.1|6815.1|34
1738763100000|2025-02-05 13:45:00|6830.3|6815.3|6829.9|6814.9|6830.3|6815.3|6829.9|6814.9|1
1738763110000|2025-02-05 13:45:10|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6830.3|6815.3|1
1738763130000|2025-02-05 13:45:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1738763140000|2025-02-05 13:45:40|6830|6815|6830.9|6815.9|6830.9|6815.9|6830|6815|0
1738763160000|2025-02-05 13:46:00|6830.8|6815.8|6829.9|6814.9|6830.8|6815.8|6829.9|6814.9|7
1738763170000|2025-02-05 13:46:10|6829.4|6814.4|6829.9|6814.9|6829.9|6814.9|6829.4|6814.4|4
1738763190000|2025-02-05 13:46:30|6829.8|6814.8|6829.9|6814.9|6829.9|6814.9|6829.8|6814.8|4
1738763200000|2025-02-05 13:46:40|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6830.3|6815.3|1
1738763210000|2025-02-05 13:46:50|6830.9|6815.9|6829.9|6814.9|6830.9|6815.9|6829.9|6814.9|3
1738763230000|2025-02-05 13:47:10|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|0
1738763240000|2025-02-05 13:47:20|6830.8|6815.8|6830.9|6815.9|6830.9|6815.9|6830.8|6815.8|4
1738763260000|2025-02-05 13:47:40|6832.7|6817.7|6832.9|6817.9|6832.9|6817.9|6832.7|6817.7|1
1738763270000|2025-02-05 13:47:50|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|2
1738763280000|2025-02-05 13:48:00|6832.3|6817.3|6831.9|6816.9|6832.3|6817.3|6831.9|6816.9|0
1738763290000|2025-02-05 13:48:10|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|0
1738763340000|2025-02-05 13:49:00|6832.4|6817.4|6831.4|6816.4|6832.4|6817.4|6831.4|6816.4|32
1738763350000|2025-02-05 13:49:10|6831.3|6816.3|6829.8|6814.8|6831.3|6816.3|6829.8|6814.8|13
1738763360000|2025-02-05 13:49:20|6829.3|6814.3|6829.1|6814.1|6829.3|6814.3|6829.1|6814.1|76
1738763370000|2025-02-05 13:49:30|6829.2|6814.2|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|3
1738763380000|2025-02-05 13:49:40|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6829.1|6814.1|1
1738763390000|2025-02-05 13:49:50|6829.6|6814.6|6829.1|6814.1|6829.6|6814.6|6829.1|6814.1|2
1738763400000|2025-02-05 13:50:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.1|6814.1|2
1738763410000|2025-02-05 13:50:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1738763420000|2025-02-05 13:50:20|6829.6|6814.6|6829.7|6814.7|6829.7|6814.7|6829.6|6814.6|3
1738763430000|2025-02-05 13:50:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1738763440000|2025-02-05 13:50:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1738763450000|2025-02-05 13:50:50|6830.2|6815.2|6830.1|6815.1|6830.2|6815.2|6830.1|6815.1|1
1738763460000|2025-02-05 13:51:00|6829.7|6814.7|6829.7|6814.7|6830.1|6815.1|6829.7|6814.7|1
1738763490000|2025-02-05 13:51:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1738763500000|2025-02-05 13:51:40|6830.2|6815.2|6829.1|6814.1|6831.6|6816.6|6829.1|6814.1|21
1738763510000|2025-02-05 13:51:50|6829.6|6814.6|6828.9|6813.9|6829.6|6814.6|6828.9|6813.9|74
1738763520000|2025-02-05 13:52:00|6825.4|6810.4|6825.5|6810.5|6826.5|6811.5|6825|6810|1
1738763530000|2025-02-05 13:52:10|6826.4|6811.4|6826.1|6811.1|6826.4|6811.4|6826|6811|4
1738763540000|2025-02-05 13:52:20|6826.5|6811.5|6828|6813|6829.4|6814.4|6826.5|6811.5|4
1738763550000|2025-02-05 13:52:30|6827.6|6812.6|6828|6813|6828.5|6813.5|6827.6|6812.6|2
1738763560000|2025-02-05 13:52:40|6827.5|6812.5|6826.6|6811.6|6827.5|6812.5|6826.6|6811.6|1
1738763570000|2025-02-05 13:52:50|6827.5|6812.5|6828|6813|6828.5|6813.5|6827.5|6812.5|37
1738763580000|2025-02-05 13:53:00|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1738763590000|2025-02-05 13:53:10|6824.5|6809.5|6824.4|6809.4|6824.9|6809.9|6824.4|6809.4|2
1738763600000|2025-02-05 13:53:20|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|8
1738763610000|2025-02-05 13:53:30|6823.3|6808.3|6823.4|6808.4|6823.4|6808.4|6823.3|6808.3|7
1738763620000|2025-02-05 13:53:40|6821.9|6806.9|6822.9|6807.9|6823.4|6808.4|6821.4|6806.4|4
1738763640000|2025-02-05 13:54:00|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|11
1738763650000|2025-02-05 13:54:10|6823.8|6808.8|6825.9|6810.9|6825.9|6810.9|6823.8|6808.8|7
1738763660000|2025-02-05 13:54:20|6826.4|6811.4|6825.9|6810.9|6826.4|6811.4|6825.9|6810.9|2
1738763670000|2025-02-05 13:54:30|6825.5|6810.5|6826|6811|6826|6811|6825.1|6810.1|6
1738763680000|2025-02-05 13:54:40|6825.9|6810.9|6823.4|6808.4|6826|6811|6823.4|6808.4|13
1738763690000|2025-02-05 13:54:50|6823.9|6808.9|6825.9|6810.9|6825.9|6810.9|6823.9|6808.9|5
1738763700000|2025-02-05 13:55:00|6825.8|6810.8|6825.9|6810.9|6826.8|6811.8|6825.4|6810.4|4
1738763710000|2025-02-05 13:55:10|6825.8|6810.8|6825.9|6810.9|6825.9|6810.9|6825.8|6810.8|0
1738763730000|2025-02-05 13:55:30|6825.8|6810.8|6823.4|6808.4|6825.8|6810.8|6822.9|6807.9|18
1738763740000|2025-02-05 13:55:40|6823.3|6808.3|6823.8|6808.8|6824.3|6809.3|6822.8|6807.8|5
1738763750000|2025-02-05 13:55:50|6823.3|6808.3|6823.8|6808.8|6824.3|6809.3|6823.3|6808.3|8
1738763760000|2025-02-05 13:56:00|6824.3|6809.3|6823.7|6808.7|6824.3|6809.3|6823.7|6808.7|13
1738763770000|2025-02-05 13:56:10|6823.8|6808.8|6822.3|6807.3|6823.8|6808.8|6822.3|6807.3|4
1738763790000|2025-02-05 13:56:30|6822.2|6807.2|6821.2|6806.2|6822.2|6807.2|6820.8|6805.8|3
1738763800000|2025-02-05 13:56:40|6820.3|6805.3|6818.7|6803.7|6820.3|6805.3|6818.7|6803.7|13
1738763810000|2025-02-05 13:56:50|||||||||11
1738763820000|2025-02-05 13:57:00|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|7
1738763830000|2025-02-05 13:57:10|6820.7|6805.7|6814.1|6799.1|6820.7|6805.7|6813|6798|81
1738763840000|2025-02-05 13:57:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|4
1738763850000|2025-02-05 13:57:30|6815.5|6800.5|6812.3|6797.3|6815.5|6800.5|6812.3|6797.3|4
1738763860000|2025-02-05 13:57:40|6811.4|6796.4|6812|6797|6812.6|6797.6|6811.4|6796.4|14
1738763870000|2025-02-05 13:57:50|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|0
1738763880000|2025-02-05 13:58:00|6810.6|6795.6|6810.6|6795.6|6811.5|6796.5|6810.5|6795.5|13
1738763890000|2025-02-05 13:58:10|6810.5|6795.5|6811.8|6796.8|6812|6797|6810.5|6795.5|14
1738763900000|2025-02-05 13:58:20|6811|6796|6811.5|6796.5|6811.5|6796.5|6811|6796|2
1738763910000|2025-02-05 13:58:30|6811.4|6796.4|6810.1|6795.1|6811.5|6796.5|6810.1|6795.1|9
1738763920000|2025-02-05 13:58:40|6810|6795|6809.5|6794.5|6810|6795|6808.6|6793.6|10
1738763940000|2025-02-05 13:59:00|6809|6794|6809|6794|6810|6795|6809|6794|6
1738763950000|2025-02-05 13:59:10|6808.5|6793.5|6808.5|6793.5|6809.1|6794.1|6808.1|6793.1|43
1738763960000|2025-02-05 13:59:20|6807.6|6792.6|6807.1|6792.1|6808.1|6793.1|6807.1|6792.1|7
1738763970000|2025-02-05 13:59:30|6808.7|6793.7|6807.7|6792.7|6808.7|6793.7|6807.3|6792.3|36
1738763980000|2025-02-05 13:59:40|6807.2|6792.2|6807.7|6792.7|6807.7|6792.7|6807.2|6792.2|0
1738763990000|2025-02-05 13:59:50|6807.8|6792.8|6811.9|6796.9|6811.9|6796.9|6807.8|6792.8|6
1738764000000|2025-02-05 14:00:00|6812.3|6797.3|6819.3|6804.3|6819.3|6804.3|6812.3|6797.3|5
1738764010000|2025-02-05 14:00:10|6819.1|6804.1|6816.9|6801.9|6819.1|6804.1|6816.9|6801.9|4
1738764020000|2025-02-05 14:00:20|6816.4|6801.4|6816.9|6801.9|6816.9|6801.9|6816.4|6801.4|1
1738764030000|2025-02-05 14:00:30|6816.8|6801.8|6816.5|6801.5|6816.8|6801.8|6816.5|6801.5|1
1738764040000|2025-02-05 14:00:40|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|0
1738764050000|2025-02-05 14:00:50|6816.4|6801.4|6818.9|6803.9|6818.9|6803.9|6816.4|6801.4|4
1738764060000|2025-02-05 14:01:00|6817.8|6802.8|6818.8|6803.8|6818.8|6803.8|6817.8|6802.8|5
1738764070000|2025-02-05 14:01:10|6818.9|6803.9|6817.9|6802.9|6819|6804|6817.9|6802.9|2
1738764090000|2025-02-05 14:01:30|6818.3|6803.3|6818.4|6803.4|6818.9|6803.9|6817.4|6802.4|3
1738764100000|2025-02-05 14:01:40|6818|6803|6817.9|6802.9|6818|6803|6817.4|6802.4|2
1738764120000|2025-02-05 14:02:00|6817.6|6802.6|6814.9|6799.9|6817.6|6802.6|6814.9|6799.9|9
1738764140000|2025-02-05 14:02:20|||||||||1
1738764160000|2025-02-05 14:02:40|||||||||1
1738764170000|2025-02-05 14:02:50|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.4|6799.4|1
1738764180000|2025-02-05 14:03:00|6813.5|6798.5|6809.9|6794.9|6813.5|6798.5|6809.4|6794.4|9
1738764190000|2025-02-05 14:03:10|6809.8|6794.8|6807.9|6792.9|6809.8|6794.8|6807.9|6792.9|2
1738764200000|2025-02-05 14:03:20|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811|6796|11
1738764210000|2025-02-05 14:03:30|6812.4|6797.4|6812.5|6797.5|6812.5|6797.5|6812.4|6797.4|20
1738764220000|2025-02-05 14:03:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1738764230000|2025-02-05 14:03:50|6813.8|6798.8|6813.9|6798.9|6813.9|6798.9|6813.8|6798.8|2
1738764240000|2025-02-05 14:04:00|6814|6799|6813.3|6798.3|6814|6799|6813.3|6798.3|6
1738764250000|2025-02-05 14:04:10|6812.9|6797.9|6811.9|6796.9|6812.9|6797.9|6811.8|6796.8|10
1738764260000|2025-02-05 14:04:20|6812.8|6797.8|6813.3|6798.3|6813.4|6798.4|6812.8|6797.8|2
1738764270000|2025-02-05 14:04:30|6813.7|6798.7|6812.7|6797.7|6813.7|6798.7|6812.7|6797.7|3
1738764280000|2025-02-05 14:04:40|6811.7|6796.7|6810.8|6795.8|6811.8|6796.8|6810.8|6795.8|5
1738764290000|2025-02-05 14:04:50|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|5
1738764300000|2025-02-05 14:05:00|6812.3|6797.3|6810.8|6795.8|6812.3|6797.3|6810.8|6795.8|4
1738764310000|2025-02-05 14:05:10|||||||||1
1738764320000|2025-02-05 14:05:20|||||||||3
1738764340000|2025-02-05 14:05:40|||||||||1
1738764350000|2025-02-05 14:05:50|6808.3|6793.3|6809.8|6794.8|6809.8|6794.8|6807.8|6792.8|9
1738764360000|2025-02-05 14:06:00|6810.3|6795.3|6808.8|6793.8|6810.3|6795.3|6808.8|6793.8|1
1738764380000|2025-02-05 14:06:20|6810.8|6795.8|6810.8|6795.8|6811.3|6796.3|6810.8|6795.8|18
1738764390000|2025-02-05 14:06:30|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|4
1738764410000|2025-02-05 14:06:50|6808.9|6793.9|6808.8|6793.8|6808.9|6793.9|6808.8|6793.8|1
1738764420000|2025-02-05 14:07:00|6809.2|6794.2|6811.8|6796.8|6811.8|6796.8|6808.7|6793.7|3
1738764440000|2025-02-05 14:07:20|6811.3|6796.3|6809.2|6794.2|6811.3|6796.3|6809.2|6794.2|54
1738764450000|2025-02-05 14:07:30|6809|6794|6806.6|6791.6|6809|6794|6806.6|6791.6|51
1738764460000|2025-02-05 14:07:40|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6806.6|6791.6|26
1738764470000|2025-02-05 14:07:50|6807.8|6792.8|6807.1|6792.1|6809.1|6794.1|6806.6|6791.6|5
1738764480000|2025-02-05 14:08:00|6806.7|6791.7|6807.6|6792.6|6807.6|6792.6|6806.7|6791.7|0
1738764500000|2025-02-05 14:08:20|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1738764510000|2025-02-05 14:08:30|6807.6|6792.6|6807.1|6792.1|6808.1|6793.1|6807.1|6792.1|2
1738764520000|2025-02-05 14:08:40|6806.6|6791.6|6806.6|6791.6|6807.1|6792.1|6806.6|6791.6|1
1738764530000|2025-02-05 14:08:50|6805.1|6790.1|6804.6|6789.6|6805.6|6790.6|6804.6|6789.6|12
1738764540000|2025-02-05 14:09:00|6805.1|6790.1|6802.1|6787.1|6805.1|6790.1|6801.8|6786.8|13
1738764550000|2025-02-05 14:09:10|6802|6787|6803.5|6788.5|6803.6|6788.6|6801.6|6786.6|12
1738764560000|2025-02-05 14:09:20|6803.2|6788.2|6803.6|6788.6|6804.1|6789.1|6803.1|6788.1|4
1738764570000|2025-02-05 14:09:30|6804.1|6789.1|6802|6787|6804.1|6789.1|6802|6787|18
1738764580000|2025-02-05 14:09:40|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|1
1738764590000|2025-02-05 14:09:50|6801.6|6786.6|6802.6|6787.6|6803.6|6788.6|6801.6|6786.6|7
1738764630000|2025-02-05 14:10:30|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|4
1738764650000|2025-02-05 14:10:50|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|5
1738764660000|2025-02-05 14:11:00|6803.1|6788.1|6802.1|6787.1|6803.1|6788.1|6802.1|6787.1|3
1738764670000|2025-02-05 14:11:10|6802.6|6787.6|6803.1|6788.1|6803.1|6788.1|6802.6|6787.6|5
1738764680000|2025-02-05 14:11:20|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|1
1738764690000|2025-02-05 14:11:30|6803.1|6788.1|6802.7|6787.7|6803.1|6788.1|6802.7|6787.7|1
1738764700000|2025-02-05 14:11:40|6802.2|6787.2|6802.1|6787.1|6802.2|6787.2|6802.1|6787.1|5
1738764710000|2025-02-05 14:11:50|6803|6788|6803.5|6788.5|6804.2|6789.2|6803|6788|7
1738764720000|2025-02-05 14:12:00|6803.1|6788.1|6802.1|6787.1|6803.2|6788.2|6801.6|6786.6|4
1738764730000|2025-02-05 14:12:10|||||||||1
1738764750000|2025-02-05 14:12:30|6802|6787|6802|6787|6802|6787|6802|6787|1
1738764760000|2025-02-05 14:12:40|6801.6|6786.6|6802.2|6787.2|6802.2|6787.2|6801.6|6786.6|1
1738764770000|2025-02-05 14:12:50|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|1
1738764780000|2025-02-05 14:13:00|6802.2|6787.2|6804.1|6789.1|6804.2|6789.2|6802.2|6787.2|18
1738764790000|2025-02-05 14:13:10|6804.2|6789.2|6803.2|6788.2|6804.2|6789.2|6803.2|6788.2|3
1738764800000|2025-02-05 14:13:20|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|2
1738764810000|2025-02-05 14:13:30|6804|6789|6804.2|6789.2|6804.2|6789.2|6803.7|6788.7|2
1738764820000|2025-02-05 14:13:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1738764830000|2025-02-05 14:13:50|6805.2|6790.2|6805.1|6790.1|6805.2|6790.2|6805.1|6790.1|2
1738764840000|2025-02-05 14:14:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1738764850000|2025-02-05 14:14:10|6805.2|6790.2|6805.1|6790.1|6805.2|6790.2|6805.1|6790.1|1
1738764860000|2025-02-05 14:14:20|6804.7|6789.7|6802.6|6787.6|6804.7|6789.7|6802.6|6787.6|3
1738764870000|2025-02-05 14:14:30|6802.2|6787.2|6802.1|6787.1|6802.2|6787.2|6802.1|6787.1|1
1738764880000|2025-02-05 14:14:40|||||||||2
1738764890000|2025-02-05 14:14:50|6803.1|6788.1|6802.1|6787.1|6803.1|6788.1|6802.1|6787.1|3
1738764900000|2025-02-05 14:15:00|||||||||1
1738764910000|2025-02-05 14:15:10|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|8
1738764930000|2025-02-05 14:15:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|4
1738764940000|2025-02-05 14:15:40|6801.6|6786.6|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|0
1738764950000|2025-02-05 14:15:50|6802.2|6787.2|6802.1|6787.1|6802.2|6787.2|6802.1|6787.1|4
1738764960000|2025-02-05 14:16:00|||||||||2
1738764970000|2025-02-05 14:16:10|6802.2|6787.2|6802.1|6787.1|6802.2|6787.2|6802.1|6787.1|0
1738764980000|2025-02-05 14:16:20|6801.7|6786.7|6802.1|6787.1|6802.2|6787.2|6801.7|6786.7|3
1738765010000|2025-02-05 14:16:50|6802.7|6787.7|6802.1|6787.1|6802.7|6787.7|6802.1|6787.1|20
1738765020000|2025-02-05 14:17:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1738765030000|2025-02-05 14:17:10|6799.6|6784.6|6800.1|6785.1|6800.1|6785.1|6798.6|6783.6|16
1738765040000|2025-02-05 14:17:20|6799.1|6784.1|6798.6|6783.6|6799.1|6784.1|6798.6|6783.6|1
1738765050000|2025-02-05 14:17:30|6799|6784|6800.1|6785.1|6800.1|6785.1|6799|6784|6
1738765060000|2025-02-05 14:17:40|6800|6785|6799.2|6784.2|6800|6785|6799.2|6784.2|0
1738765070000|2025-02-05 14:17:50|||||||||1
1738765080000|2025-02-05 14:18:00|6799.1|6784.1|6796.2|6781.2|6799.1|6784.1|6796.1|6781.1|3
1738765090000|2025-02-05 14:18:10|6797.2|6782.2|6797.1|6782.1|6797.2|6782.2|6796.2|6781.2|2
1738765100000|2025-02-05 14:18:20|6797.7|6782.7|6798.1|6783.1|6798.5|6783.5|6797.2|6782.2|4
1738765110000|2025-02-05 14:18:30|6797.7|6782.7|6797.6|6782.6|6798.2|6783.2|6797.2|6782.2|4
1738765120000|2025-02-05 14:18:40|6797.2|6782.2|6795.6|6780.6|6797.2|6782.2|6795.6|6780.6|6
1738765130000|2025-02-05 14:18:50|6796.5|6781.5|6798.2|6783.2|6798.2|6783.2|6796.5|6781.5|12
1738765140000|2025-02-05 14:19:00|6797.7|6782.7|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|3
1738765160000|2025-02-05 14:19:20|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|1
1738765170000|2025-02-05 14:19:30|6797.6|6782.6|6798.2|6783.2|6798.2|6783.2|6797.6|6782.6|1
1738765180000|2025-02-05 14:19:40|6798.1|6783.1|6797.2|6782.2|6798.1|6783.1|6797.2|6782.2|1
1738765190000|2025-02-05 14:19:50|||||||||1
1738765200000|2025-02-05 14:20:00|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|14
1738765210000|2025-02-05 14:20:10|6796.2|6781.2|6796.1|6781.1|6796.2|6781.2|6796.1|6781.1|5
1738765220000|2025-02-05 14:20:20|6796.2|6781.2|6797.1|6782.1|6797.2|6782.2|6796.2|6781.2|7
1738765230000|2025-02-05 14:20:30|6797.7|6782.7|6796.1|6781.1|6798|6783|6796.1|6781.1|8
1738765240000|2025-02-05 14:20:40|6796.2|6781.2|6797.1|6782.1|6797.2|6782.2|6796.2|6781.2|4
1738765250000|2025-02-05 14:20:50|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.1|6782.1|0
1738765260000|2025-02-05 14:21:00|6796.7|6781.7|6796.5|6781.5|6796.7|6781.7|6796.5|6781.5|3
1738765270000|2025-02-05 14:21:10|6796.1|6781.1|6796.2|6781.2|6796.2|6781.2|6796.1|6781.1|1
1738765280000|2025-02-05 14:21:20|||||||||1
1738765290000|2025-02-05 14:21:30|||||||||1
1738765300000|2025-02-05 14:21:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|5
1738765310000|2025-02-05 14:21:50|6795.6|6780.6|6795.7|6780.7|6796.1|6781.1|6794.1|6779.1|9
1738765320000|2025-02-05 14:22:00|6796.1|6781.1|6796.2|6781.2|6796.2|6781.2|6796.1|6781.1|0
1738765330000|2025-02-05 14:22:10|6796.1|6781.1|6795.2|6780.2|6796.1|6781.1|6795.2|6780.2|3
1738765340000|2025-02-05 14:22:20|6796.1|6781.1|6796.1|6781.1|6796.2|6781.2|6796.1|6781.1|2
1738765350000|2025-02-05 14:22:30|6795.7|6780.7|6796.1|6781.1|6796.1|6781.1|6795.7|6780.7|2
1738765360000|2025-02-05 14:22:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1738765370000|2025-02-05 14:22:50|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|3
1738765380000|2025-02-05 14:23:00|6795.2|6780.2|6793.7|6778.7|6795.2|6780.2|6793.6|6778.6|3
1738765390000|2025-02-05 14:23:10|6794.1|6779.1|6792.2|6777.2|6794.2|6779.2|6792.2|6777.2|6
1738765400000|2025-02-05 14:23:20|6791.7|6776.7|6794.2|6779.2|6794.2|6779.2|6791.7|6776.7|14
1738765410000|2025-02-05 14:23:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1738765430000|2025-02-05 14:23:50|6793.7|6778.7|6794.2|6779.2|6794.2|6779.2|6793.7|6778.7|2
1738765450000|2025-02-05 14:24:10|6795.3|6780.3|6796.8|6781.8|6796.8|6781.8|6795.3|6780.3|20
1738765460000|2025-02-05 14:24:20|6797.2|6782.2|6797.8|6782.8|6798.8|6783.8|6797.2|6782.2|1
1738765470000|2025-02-05 14:24:30|||||||||1
1738765480000|2025-02-05 14:24:40|6798|6783|6800.8|6785.8|6800.8|6785.8|6798|6783|3
1738765490000|2025-02-05 14:24:50|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1738765500000|2025-02-05 14:25:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|1
1738765510000|2025-02-05 14:25:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1738765520000|2025-02-05 14:25:20|6801.9|6786.9|6802.8|6787.8|6802.8|6787.8|6801.9|6786.9|0
1738765540000|2025-02-05 14:25:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1738765560000|2025-02-05 14:26:00|6802.8|6787.8|6801.3|6786.3|6802.8|6787.8|6801.3|6786.3|4
1738765580000|2025-02-05 14:26:20|6799.8|6784.8|6799.2|6784.2|6799.8|6784.8|6798.8|6783.8|3
1738765590000|2025-02-05 14:26:30|6799.3|6784.3|6799.8|6784.8|6799.8|6784.8|6799.3|6784.3|12
1738765610000|2025-02-05 14:26:50|6798.8|6783.8|6801.3|6786.3|6801.3|6786.3|6798.8|6783.8|9
1738765620000|2025-02-05 14:27:00|6801.2|6786.2|6799.8|6784.8|6801.2|6786.2|6799.8|6784.8|1
1738765630000|2025-02-05 14:27:10|6799.7|6784.7|6799.2|6784.2|6799.7|6784.7|6799.2|6784.2|1
1738765640000|2025-02-05 14:27:20|||||||||1
1738765650000|2025-02-05 14:27:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|2
1738765660000|2025-02-05 14:27:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|3
1738765680000|2025-02-05 14:28:00|6798.2|6783.2|6799.2|6784.2|6799.2|6784.2|6798.2|6783.2|1
1738765690000|2025-02-05 14:28:10|6800.2|6785.2|6800.3|6785.3|6800.3|6785.3|6800.2|6785.2|3
1738765700000|2025-02-05 14:28:20|6800.2|6785.2|6798.8|6783.8|6800.2|6785.2|6798.8|6783.8|2
1738765720000|2025-02-05 14:28:40|6798.3|6783.3|6796.2|6781.2|6798.3|6783.3|6796.2|6781.2|4
1738765730000|2025-02-05 14:28:50|6795.7|6780.7|6795.3|6780.3|6795.7|6780.7|6795.3|6780.3|1
1738765740000|2025-02-05 14:29:00|6792.8|6777.8|6794.7|6779.7|6794.7|6779.7|6792.8|6777.8|13
1738765750000|2025-02-05 14:29:10|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.8|6778.8|2
1738765760000|2025-02-05 14:29:20|6793.3|6778.3|6794.2|6779.2|6794.2|6779.2|6793.3|6778.3|2
1738765770000|2025-02-05 14:29:30|6793.7|6778.7|6794.7|6779.7|6794.7|6779.7|6793.3|6778.3|2
1738765780000|2025-02-05 14:29:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1738765790000|2025-02-05 14:29:50|6793.7|6778.7|6793.2|6778.2|6794.7|6779.7|6793.2|6778.2|5
1738765800000|2025-02-05 14:30:00|6792.8|6777.8|6803.9|6788.9|6805.2|6790.2|6791.3|6776.3|46
1738765810000|2025-02-05 14:30:10|6804.4|6789.4|6801.5|6786.5|6804.4|6789.4|6801.4|6786.4|19
1738765820000|2025-02-05 14:30:20|6801.9|6786.9|6800.2|6785.2|6801.9|6786.9|6800.2|6785.2|7
1738765830000|2025-02-05 14:30:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6797.7|6782.7|9
1738765840000|2025-02-05 14:30:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1738765850000|2025-02-05 14:30:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|2
1738765860000|2025-02-05 14:31:00|6798.7|6783.7|6797.2|6782.2|6798.7|6783.7|6797.2|6782.2|3
1738765870000|2025-02-05 14:31:10|6797.3|6782.3|6796.2|6781.2|6797.3|6782.3|6796.2|6781.2|1
1738765880000|2025-02-05 14:31:20|6795.7|6780.7|6795.2|6780.2|6795.8|6780.8|6793.2|6778.2|19
1738765900000|2025-02-05 14:31:40|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1738765910000|2025-02-05 14:31:50|6795.2|6780.2|6794.2|6779.2|6795.2|6780.2|6794.2|6779.2|7
1738765920000|2025-02-05 14:32:00|6795.5|6780.5|6795.8|6780.8|6795.8|6780.8|6795.5|6780.5|4
1738765930000|2025-02-05 14:32:10|6797.2|6782.2|6798.2|6783.2|6799.4|6784.4|6797.2|6782.2|2
1738765940000|2025-02-05 14:32:20|6797.7|6782.7|6797.2|6782.2|6797.7|6782.7|6797.2|6782.2|2
1738765960000|2025-02-05 14:32:40|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1738765970000|2025-02-05 14:32:50|6795.3|6780.3|6794.2|6779.2|6795.3|6780.3|6794.2|6779.2|2
1738765980000|2025-02-05 14:33:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|4
1738765990000|2025-02-05 14:33:10|||||||||1
1738766010000|2025-02-05 14:33:30|6793.9|6778.9|6795.2|6780.2|6795.2|6780.2|6793.2|6778.2|5
1738766020000|2025-02-05 14:33:40|6794.7|6779.7|6794.2|6779.2|6794.7|6779.7|6794.2|6779.2|2
1738766030000|2025-02-05 14:33:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1738766040000|2025-02-05 14:34:00|6795.7|6780.7|6795.2|6780.2|6795.8|6780.8|6795.2|6780.2|4
1738766050000|2025-02-05 14:34:10|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6793.2|6778.2|5
1738766070000|2025-02-05 14:34:30|||||||||5
1738766080000|2025-02-05 14:34:40|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|21
1738766090000|2025-02-05 14:34:50|6793.7|6778.7|6793.1|6778.1|6793.7|6778.7|6793.1|6778.1|5
1738766100000|2025-02-05 14:35:00|6793|6778|6787.1|6772.1|6793|6778|6787.1|6772.1|12
1738766110000|2025-02-05 14:35:10|6787.2|6772.2|6790.1|6775.1|6790.1|6775.1|6787.2|6772.2|6
1738766120000|2025-02-05 14:35:20|6790.2|6775.2|6791.7|6776.7|6791.7|6776.7|6790.1|6775.1|13
1738766130000|2025-02-05 14:35:30|6791.6|6776.6|6792.1|6777.1|6792.2|6777.2|6791.6|6776.6|3
1738766140000|2025-02-05 14:35:40|6792.6|6777.6|6792.2|6777.2|6792.6|6777.6|6791.6|6776.6|3
1738766150000|2025-02-05 14:35:50|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6792.1|6777.1|2
1738766160000|2025-02-05 14:36:00|6792.1|6777.1|6789.1|6774.1|6792.1|6777.1|6789.1|6774.1|6
1738766170000|2025-02-05 14:36:10|6788.6|6773.6|6790.1|6775.1|6790.1|6775.1|6788.2|6773.2|7
1738766180000|2025-02-05 14:36:20|6789.7|6774.7|6788.2|6773.2|6789.7|6774.7|6787.2|6772.2|5
1738766190000|2025-02-05 14:36:30|6789.7|6774.7|6788.7|6773.7|6789.7|6774.7|6788.2|6773.2|29
1738766200000|2025-02-05 14:36:40|6787.7|6772.7|6787.7|6772.7|6788.1|6773.1|6787.7|6772.7|4
1738766210000|2025-02-05 14:36:50|6788.1|6773.1|6791.1|6776.1|6791.1|6776.1|6787.7|6772.7|5
1738766220000|2025-02-05 14:37:00|6790.6|6775.6|6793.6|6778.6|6793.7|6778.7|6790.2|6775.2|13
1738766230000|2025-02-05 14:37:10|6793.7|6778.7|6793.6|6778.6|6793.7|6778.7|6792.7|6777.7|0
1738766240000|2025-02-05 14:37:20|6794.1|6779.1|6793.2|6778.2|6794.1|6779.1|6793.2|6778.2|6
1738766250000|2025-02-05 14:37:30|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1738766260000|2025-02-05 14:37:40|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|3
1738766270000|2025-02-05 14:37:50|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6795.7|6780.7|1
1738766280000|2025-02-05 14:38:00|6795.7|6780.7|6795.1|6780.1|6795.7|6780.7|6795.1|6780.1|3
1738766300000|2025-02-05 14:38:20|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|2
1738766310000|2025-02-05 14:38:30|6797.6|6782.6|6798.1|6783.1|6798.2|6783.2|6797.6|6782.6|0
1738766320000|2025-02-05 14:38:40|6798.2|6783.2|6799.2|6784.2|6799.2|6784.2|6798.2|6783.2|1
1738766330000|2025-02-05 14:38:50|6799.9|6784.9|6801.2|6786.2|6801.2|6786.2|6799.9|6784.9|3
1738766340000|2025-02-05 14:39:00|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|4
1738766350000|2025-02-05 14:39:10|6801.7|6786.7|6797.6|6782.6|6801.7|6786.7|6797.6|6782.6|9
1738766360000|2025-02-05 14:39:20|6797.7|6782.7|6797.1|6782.1|6800.7|6785.7|6797.1|6782.1|10
1738766370000|2025-02-05 14:39:30|||||||||1
1738766380000|2025-02-05 14:39:40|6796.1|6781.1|6796.2|6781.2|6796.2|6781.2|6796.1|6781.1|4
1738766390000|2025-02-05 14:39:50|6795.1|6780.1|6794.1|6779.1|6795.1|6780.1|6794.1|6779.1|5
1738766400000|2025-02-05 14:40:00|6793.7|6778.7|6794.1|6779.1|6795.7|6780.7|6793.1|6778.1|14
1738766450000|2025-02-05 14:40:50|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.1|6778.1|5
1738766460000|2025-02-05 14:41:00|6794.1|6779.1|6794.1|6779.1|6795.2|6780.2|6793.6|6778.6|10
1738766470000|2025-02-05 14:41:10|6793.6|6778.6|6793.1|6778.1|6793.6|6778.6|6793.1|6778.1|1
1738766480000|2025-02-05 14:41:20|6792.1|6777.1|6793.1|6778.1|6793.1|6778.1|6791.1|6776.1|16
1738766490000|2025-02-05 14:41:30|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|3
1738766500000|2025-02-05 14:41:40|6792|6777|6790.6|6775.6|6792|6777|6790.6|6775.6|1
1738766510000|2025-02-05 14:41:50|6790.1|6775.1|6791.2|6776.2|6791.2|6776.2|6790.1|6775.1|7
1738766520000|2025-02-05 14:42:00|6791.7|6776.7|6792.1|6777.1|6793.1|6778.1|6791.7|6776.7|1
1738766530000|2025-02-05 14:42:10|6793.2|6778.2|6795.1|6780.1|6795.1|6780.1|6793.2|6778.2|2
1738766540000|2025-02-05 14:42:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|2
1738766560000|2025-02-05 14:42:40|6793.6|6778.6|6792.1|6777.1|6793.6|6778.6|6792.1|6777.1|1
1738766580000|2025-02-05 14:43:00|6791.7|6776.7|6790.6|6775.6|6791.7|6776.7|6790.6|6775.6|1
1738766590000|2025-02-05 14:43:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1738766610000|2025-02-05 14:43:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|3
1738766620000|2025-02-05 14:43:40|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1738766630000|2025-02-05 14:43:50|6790.1|6775.1|6789.2|6774.2|6790.1|6775.1|6789.2|6774.2|4
1738766640000|2025-02-05 14:44:00|6788.9|6773.9|6789.6|6774.6|6789.6|6774.6|6786.6|6771.6|27
1738766650000|2025-02-05 14:44:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|5
1738766660000|2025-02-05 14:44:20|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|4
1738766670000|2025-02-05 14:44:30|6789.6|6774.6|6789.1|6774.1|6789.6|6774.6|6789.1|6774.1|2
1738766680000|2025-02-05 14:44:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1738766690000|2025-02-05 14:44:50|6788.1|6773.1|6790.2|6775.2|6790.2|6775.2|6788.1|6773.1|7
1738766700000|2025-02-05 14:45:00|6790.6|6775.6|6789.6|6774.6|6790.7|6775.7|6789.6|6774.6|6
1738766710000|2025-02-05 14:45:10|6790.6|6775.6|6790.1|6775.1|6792.2|6777.2|6790.1|6775.1|20
1738766720000|2025-02-05 14:45:20|6789.6|6774.6|6790.1|6775.1|6790.2|6775.2|6789.2|6774.2|11
1738766730000|2025-02-05 14:45:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1738766740000|2025-02-05 14:45:40|6789.2|6774.2|6790.1|6775.1|6790.1|6775.1|6788.2|6773.2|11
1738766760000|2025-02-05 14:46:00|6789.6|6774.6|6792.2|6777.2|6792.2|6777.2|6789.6|6774.6|6
1738766770000|2025-02-05 14:46:10|6792.1|6777.1|6791.2|6776.2|6792.1|6777.1|6791.2|6776.2|3
1738766780000|2025-02-05 14:46:20|||||||||3
1738766790000|2025-02-05 14:46:30|6791.1|6776.1|6791.2|6776.2|6791.2|6776.2|6791.1|6776.1|2
1738766800000|2025-02-05 14:46:40|6792.1|6777.1|6793.1|6778.1|6793.1|6778.1|6792.1|6777.1|29
1738766820000|2025-02-05 14:47:00|6792.2|6777.2|6792.1|6777.1|6792.2|6777.2|6792.1|6777.1|5
1738766830000|2025-02-05 14:47:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1738766840000|2025-02-05 14:47:20|6791.7|6776.7|6792.1|6777.1|6792.1|6777.1|6791.7|6776.7|4
1738766850000|2025-02-05 14:47:30|6792.2|6777.2|6793.6|6778.6|6793.6|6778.6|6792.1|6777.1|8
1738766860000|2025-02-05 14:47:40|||||||||2
1738766870000|2025-02-05 14:47:50|||||||||1
1738766880000|2025-02-05 14:48:00|6792.7|6777.7|6790.6|6775.6|6792.7|6777.7|6790.6|6775.6|7
1738766890000|2025-02-05 14:48:10|6789.6|6774.6|6788.1|6773.1|6789.6|6774.6|6788.1|6773.1|4
1738766900000|2025-02-05 14:48:20|6788.6|6773.6|6788.1|6773.1|6789.1|6774.1|6787.1|6772.1|10
1738766910000|2025-02-05 14:48:30|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1738766920000|2025-02-05 14:48:40|6789.1|6774.1|6788.2|6773.2|6789.1|6774.1|6788.2|6773.2|1
1738766930000|2025-02-05 14:48:50|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|1
1738766940000|2025-02-05 14:49:00|6787.7|6772.7|6788.1|6773.1|6788.1|6773.1|6787.2|6772.2|5
1738766950000|2025-02-05 14:49:10|6788.6|6773.6|6789.1|6774.1|6789.1|6774.1|6788.6|6773.6|8
1738766960000|2025-02-05 14:49:20|6789.2|6774.2|6790.1|6775.1|6790.2|6775.2|6789.2|6774.2|3
1738766980000|2025-02-05 14:49:40|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1738766990000|2025-02-05 14:49:50|6789.7|6774.7|6789.6|6774.6|6789.7|6774.7|6789.6|6774.6|2
1738767000000|2025-02-05 14:50:00|6789.1|6774.1|6787.1|6772.1|6789.1|6774.1|6787.1|6772.1|2
1738767010000|2025-02-05 14:50:10|||||||||2
1738767020000|2025-02-05 14:50:20|6787.2|6772.2|6786.6|6771.6|6787.2|6772.2|6786.6|6771.6|4
1738767030000|2025-02-05 14:50:30|6786.2|6771.2|6785.2|6770.2|6786.2|6771.2|6785.2|6770.2|2
1738767040000|2025-02-05 14:50:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1738767050000|2025-02-05 14:50:50|||||||||1
1738767060000|2025-02-05 14:51:00|6784.2|6769.2|6784.6|6769.6|6785.6|6770.6|6784.2|6769.2|12
1738767070000|2025-02-05 14:51:10|6785.1|6770.1|6786.1|6771.1|6786.1|6771.1|6785.1|6770.1|32
1738767080000|2025-02-05 14:51:20|6784.8|6769.8|6785.6|6770.6|6785.6|6770.6|6784.6|6769.6|25
1738767090000|2025-02-05 14:51:30|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1738767100000|2025-02-05 14:51:40|6785.1|6770.1|6788.1|6773.1|6788.2|6773.2|6785.1|6770.1|14
1738767110000|2025-02-05 14:51:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1738767120000|2025-02-05 14:52:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1738767130000|2025-02-05 14:52:10|6788.6|6773.6|6789.1|6774.1|6789.1|6774.1|6788.2|6773.2|3
1738767140000|2025-02-05 14:52:20|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1738767150000|2025-02-05 14:52:30|6788.7|6773.7|6788.2|6773.2|6788.7|6773.7|6788.2|6773.2|1
1738767160000|2025-02-05 14:52:40|6788.1|6773.1|6788.1|6773.1|6788.6|6773.6|6787.6|6772.6|10
1738767190000|2025-02-05 14:53:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.1|6772.1|3
1738767200000|2025-02-05 14:53:20|6787.2|6772.2|6785.6|6770.6|6787.2|6772.2|6785.6|6770.6|4
1738767210000|2025-02-05 14:53:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|3
1738767230000|2025-02-05 14:53:50|6784.2|6769.2|6784.1|6769.1|6784.7|6769.7|6784.1|6769.1|0
1738767240000|2025-02-05 14:54:00|6783.6|6768.6|6782.2|6767.2|6783.6|6768.6|6782.2|6767.2|8
1738767260000|2025-02-05 14:54:20|6782.1|6767.1|6782.6|6767.6|6783.6|6768.6|6780.1|6765.1|27
1738767270000|2025-02-05 14:54:30|6782.1|6767.1|6782.6|6767.6|6783.6|6768.6|6782|6767|13
1738767280000|2025-02-05 14:54:40|6782.5|6767.5|6782|6767|6782.5|6767.5|6782|6767|25
1738767300000|2025-02-05 14:55:00|6781.6|6766.6|6779.6|6764.6|6781.6|6766.6|6779.6|6764.6|8
1738767310000|2025-02-05 14:55:10|6780|6765|6780|6765|6780|6765|6780|6765|1
1738767320000|2025-02-05 14:55:20|6781|6766|6784|6769|6784|6769|6780.6|6765.6|38
1738767330000|2025-02-05 14:55:30|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1738767340000|2025-02-05 14:55:40|6784|6769|6784|6769|6784|6769|6784|6769|19
1738767350000|2025-02-05 14:55:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1738767360000|2025-02-05 14:56:00|6782|6767|6781|6766|6782|6767|6781|6766|4
1738767370000|2025-02-05 14:56:10|6780.5|6765.5|6781|6766|6781.5|6766.5|6780.5|6765.5|10
1738767380000|2025-02-05 14:56:20|6781.1|6766.1|6780.6|6765.6|6781.1|6766.1|6780.5|6765.5|46
1738767390000|2025-02-05 14:56:30|6781|6766|6780.9|6765.9|6781|6766|6780.9|6765.9|1
1738767400000|2025-02-05 14:56:40|||||||||4
1738767410000|2025-02-05 14:56:50|||||||||4
1738767420000|2025-02-05 14:57:00|6780.4|6765.4|6780.9|6765.9|6780.9|6765.9|6780.4|6765.4|1
1738767430000|2025-02-05 14:57:10|6780.4|6765.4|6778.4|6763.4|6780.4|6765.4|6778.4|6763.4|7
1738767440000|2025-02-05 14:57:20|6777.9|6762.9|6779.9|6764.9|6779.9|6764.9|6777.9|6762.9|3
1738767450000|2025-02-05 14:57:30|6779.4|6764.4|6779.5|6764.5|6779.5|6764.5|6779.4|6764.4|0
1738767460000|2025-02-05 14:57:40|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1738767470000|2025-02-05 14:57:50|||||||||1
1738767480000|2025-02-05 14:58:00|6778.9|6763.9|6777.9|6762.9|6778.9|6763.9|6777.9|6762.9|9
1738767490000|2025-02-05 14:58:10|6779.4|6764.4|6779.9|6764.9|6779.9|6764.9|6779.4|6764.4|12
1738767500000|2025-02-05 14:58:20|||||||||3
1738767510000|2025-02-05 14:58:30|||||||||1
1738767520000|2025-02-05 14:58:40|6780.4|6765.4|6781.4|6766.4|6781.4|6766.4|6780.4|6765.4|6
1738767540000|2025-02-05 14:59:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|4
1738767550000|2025-02-05 14:59:10|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|6779.4|6764.4|0
1738767570000|2025-02-05 14:59:30|6779.9|6764.9|6778.9|6763.9|6779.9|6764.9|6778.9|6763.9|2
1738767580000|2025-02-05 14:59:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|3
1738767600000|2025-02-05 15:00:00|6777.9|6762.9|6780.9|6765.9|6781.1|6766.1|6777.9|6762.9|34
1738767610000|2025-02-05 15:00:10|6781.4|6766.4|6781|6766|6781.6|6766.6|6781|6766|12
1738767620000|2025-02-05 15:00:20|6781.1|6766.1|6782.9|6767.9|6782.9|6767.9|6781.1|6766.1|6
1738767630000|2025-02-05 15:00:30|6782.5|6767.5|6783|6768|6784.5|6769.5|6782.5|6767.5|21
1738767640000|2025-02-05 15:00:40|6782|6767|6780|6765|6782|6767|6780|6765|21
1738767650000|2025-02-05 15:00:50|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6777.9|6762.9|15
1738767660000|2025-02-05 15:01:00|6779.4|6764.4|6779|6764|6779.4|6764.4|6779|6764|1
1738767670000|2025-02-05 15:01:10|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|3
1738767680000|2025-02-05 15:01:20|6778.4|6763.4|6776.9|6761.9|6778.4|6763.4|6776.9|6761.9|8
1738767690000|2025-02-05 15:01:30|6777.1|6762.1|6778|6763|6778|6763|6777.1|6762.1|18
1738767700000|2025-02-05 15:01:40|6777.9|6762.9|6779.4|6764.4|6779.4|6764.4|6777.9|6762.9|15
1738767710000|2025-02-05 15:01:50|6779.5|6764.5|6781|6766|6781|6766|6779.4|6764.4|3
1738767720000|2025-02-05 15:02:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|2
1738767730000|2025-02-05 15:02:10|6781|6766|6779|6764|6781|6766|6779|6764|5
1738767740000|2025-02-05 15:02:20|6778.9|6763.9|6776.9|6761.9|6778.9|6763.9|6776.9|6761.9|3
1738767750000|2025-02-05 15:02:30|6775.9|6760.9|6778.7|6763.7|6778.7|6763.7|6775.9|6760.9|59
1738767760000|2025-02-05 15:02:40|6779.1|6764.1|6779.6|6764.6|6779.6|6764.6|6779.1|6764.1|0
1738767770000|2025-02-05 15:02:50|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779|6764|3
1738767780000|2025-02-05 15:03:00|6779|6764|6778.1|6763.1|6779|6764|6778.1|6763.1|1
1738767790000|2025-02-05 15:03:10|6778.9|6763.9|6779.1|6764.1|6779.1|6764.1|6778.9|6763.9|5
1738767800000|2025-02-05 15:03:20|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|8
1738767810000|2025-02-05 15:03:30|||||||||22
1738767820000|2025-02-05 15:03:40|6782.5|6767.5|6784.1|6769.1|6784.1|6769.1|6782.5|6767.5|12
1738767830000|2025-02-05 15:03:50|6784.3|6769.3|6784.1|6769.1|6785.1|6770.1|6783.6|6768.6|12
1738767840000|2025-02-05 15:04:00|6787.1|6772.1|6788.5|6773.5|6788.6|6773.6|6787.1|6772.1|17
1738767850000|2025-02-05 15:04:10|6789|6774|6791.1|6776.1|6791.1|6776.1|6789|6774|11
1738767860000|2025-02-05 15:04:20|6791.5|6776.5|6790.6|6775.6|6791.5|6776.5|6790.6|6775.6|12
1738767870000|2025-02-05 15:04:30|6791.1|6776.1|6790.1|6775.1|6791.1|6776.1|6790.1|6775.1|4
1738767880000|2025-02-05 15:04:40|6789.9|6774.9|6789.6|6774.6|6789.9|6774.9|6789.5|6774.5|1
1738767890000|2025-02-05 15:04:50|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|56
1738767900000|2025-02-05 15:05:00|6789.6|6774.6|6787.1|6772.1|6789.6|6774.6|6787.1|6772.1|7
1738767930000|2025-02-05 15:05:30|6786.1|6771.1|6785|6770|6786.1|6771.1|6785|6770|22
1738767940000|2025-02-05 15:05:40|6785.2|6770.2|6786.1|6771.1|6786.1|6771.1|6785.2|6770.2|11
1738767950000|2025-02-05 15:05:50|6786|6771|6786|6771|6786|6771|6786|6771|1
1738767970000|2025-02-05 15:06:10|6785.6|6770.6|6785|6770|6785.6|6770.6|6785|6770|1
1738767980000|2025-02-05 15:06:20|6789|6774|6789.1|6774.1|6789.1|6774.1|6789|6774|2
1738767990000|2025-02-05 15:06:30|6789|6774|6789.1|6774.1|6789.1|6774.1|6789|6774|2
1738768000000|2025-02-05 15:06:40|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|0
1738768010000|2025-02-05 15:06:50|6789.5|6774.5|6789.1|6774.1|6789.5|6774.5|6789.1|6774.1|3
1738768020000|2025-02-05 15:07:00|6789|6774|6789|6774|6789|6774|6789|6774|4
1738768030000|2025-02-05 15:07:10|6789.9|6774.9|6794.1|6779.1|6794.2|6779.2|6789.9|6774.9|58
1738768040000|2025-02-05 15:07:20|6794.2|6779.2|6794.7|6779.7|6796.2|6781.2|6794.1|6779.1|26
1738768050000|2025-02-05 15:07:30|6795.1|6780.1|6793.1|6778.1|6795.1|6780.1|6793.1|6778.1|3
1738768060000|2025-02-05 15:07:40|6791.8|6776.8|6792.2|6777.2|6792.6|6777.6|6791.8|6776.8|5
1738768070000|2025-02-05 15:07:50|6794.8|6779.8|6794.2|6779.2|6795.1|6780.1|6794.2|6779.2|17
1738768080000|2025-02-05 15:08:00|6794.1|6779.1|6794.6|6779.6|6795.1|6780.1|6793.7|6778.7|6
1738768090000|2025-02-05 15:08:10|6794.2|6779.2|6793.1|6778.1|6794.2|6779.2|6793.1|6778.1|2
1738768110000|2025-02-05 15:08:30|6792.7|6777.7|6791.6|6776.6|6792.7|6777.7|6791.6|6776.6|2
1738768120000|2025-02-05 15:08:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1738768130000|2025-02-05 15:08:50|6789.8|6774.8|6789.1|6774.1|6789.8|6774.8|6789.1|6774.1|7
1738768160000|2025-02-05 15:09:20|6788.1|6773.1|6787.2|6772.2|6788.1|6773.1|6787.2|6772.2|5
1738768170000|2025-02-05 15:09:30|6788.2|6773.2|6790.1|6775.1|6790.1|6775.1|6788.2|6773.2|51
1738768190000|2025-02-05 15:09:50|6789.7|6774.7|6788.7|6773.7|6789.7|6774.7|6788.7|6773.7|1
1738768200000|2025-02-05 15:10:00|6787.1|6772.1|6786.7|6771.7|6787.1|6772.1|6786.6|6771.6|4
1738768210000|2025-02-05 15:10:10|6786.1|6771.1|6786.1|6771.1|6787.2|6772.2|6786.1|6771.1|17
1738768220000|2025-02-05 15:10:20|6785.6|6770.6|6786.1|6771.1|6786.1|6771.1|6785.6|6770.6|2
1738768250000|2025-02-05 15:10:50|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|0
1738768260000|2025-02-05 15:11:00|6786.2|6771.2|6790.7|6775.7|6790.7|6775.7|6786.2|6771.2|19
1738768270000|2025-02-05 15:11:10|6790.3|6775.3|6789.7|6774.7|6790.7|6775.7|6789.7|6774.7|7
1738768280000|2025-02-05 15:11:20|6789.2|6774.2|6786.7|6771.7|6789.2|6774.2|6786.6|6771.6|12
1738768290000|2025-02-05 15:11:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|0
1738768300000|2025-02-05 15:11:40|6787.2|6772.2|6786.7|6771.7|6787.2|6772.2|6786.7|6771.7|2
1738768310000|2025-02-05 15:11:50|6787.6|6772.6|6787.2|6772.2|6787.7|6772.7|6787.1|6772.1|83
1738768320000|2025-02-05 15:12:00|6787.1|6772.1|6785.1|6770.1|6787.1|6772.1|6784.6|6769.6|8
1738768330000|2025-02-05 15:12:10|6784.6|6769.6|6784.1|6769.1|6784.6|6769.6|6784.1|6769.1|1
1738768340000|2025-02-05 15:12:20|6783.6|6768.6|6784.1|6769.1|6784.3|6769.3|6783.6|6768.6|3
1738768350000|2025-02-05 15:12:30|6784.2|6769.2|6785.7|6770.7|6785.7|6770.7|6784.2|6769.2|2
1738768360000|2025-02-05 15:12:40|6786.2|6771.2|6786.2|6771.2|6786.6|6771.6|6786.1|6771.1|1
1738768370000|2025-02-05 15:12:50|6785.1|6770.1|6784.7|6769.7|6785.3|6770.3|6784.6|6769.6|6
1738768380000|2025-02-05 15:13:00|6785.1|6770.1|6785.1|6770.1|6785.2|6770.2|6784.6|6769.6|2
1738768400000|2025-02-05 15:13:20|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6
1738768410000|2025-02-05 15:13:30|6786.1|6771.1|6786.2|6771.2|6786.2|6771.2|6786.1|6771.1|0
1738768420000|2025-02-05 15:13:40|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|6
1738768430000|2025-02-05 15:13:50|6787.1|6772.1|6789.1|6774.1|6789.1|6774.1|6786.6|6771.6|6
1738768440000|2025-02-05 15:14:00|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|2
1738768450000|2025-02-05 15:14:10|6787.6|6772.6|6790.3|6775.3|6790.3|6775.3|6787.6|6772.6|50
1738768470000|2025-02-05 15:14:30|6791.1|6776.1|6790.1|6775.1|6791.2|6776.2|6789.8|6774.8|2
1738768480000|2025-02-05 15:14:40|6790.2|6775.2|6790.1|6775.1|6790.2|6775.2|6790.1|6775.1|0
1738768500000|2025-02-05 15:15:00|6788.4|6773.4|6787.7|6772.7|6788.4|6773.4|6787.6|6772.6|10
1738768510000|2025-02-05 15:15:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1738768520000|2025-02-05 15:15:20|6788.3|6773.3|6789.6|6774.6|6790.1|6775.1|6788.3|6773.3|5
1738768530000|2025-02-05 15:15:30|6789.1|6774.1|6788.1|6773.1|6789.1|6774.1|6788.1|6773.1|5
1738768540000|2025-02-05 15:15:40|6787.7|6772.7|6788.1|6773.1|6788.1|6773.1|6787.7|6772.7|0
1738768550000|2025-02-05 15:15:50|||||||||2
1738768570000|2025-02-05 15:16:10|6789.6|6774.6|6789.2|6774.2|6789.6|6774.6|6789.1|6774.1|2
1738768580000|2025-02-05 15:16:20|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|1
1738768590000|2025-02-05 15:16:30|6789.7|6774.7|6792.3|6777.3|6792.3|6777.3|6789.7|6774.7|50
1738768600000|2025-02-05 15:16:40|6792.8|6777.8|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|5
1738768620000|2025-02-05 15:17:00|||||||||1
1738768640000|2025-02-05 15:17:20|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|1
1738768650000|2025-02-05 15:17:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|5
1738768660000|2025-02-05 15:17:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1738768670000|2025-02-05 15:17:50|6793.2|6778.2|6792.3|6777.3|6793.2|6778.2|6792.3|6777.3|2
1738768680000|2025-02-05 15:18:00|6791.8|6776.8|6792.8|6777.8|6792.8|6777.8|6791.8|6776.8|2
1738768690000|2025-02-05 15:18:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|5
1738768700000|2025-02-05 15:18:20|||||||||3
1738768710000|2025-02-05 15:18:30|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6
1738768720000|2025-02-05 15:18:40|6792.7|6777.7|6792.4|6777.4|6792.8|6777.8|6792.3|6777.3|73
1738768730000|2025-02-05 15:18:50|6792|6777|6791.3|6776.3|6792|6777|6790.3|6775.3|8
1738768740000|2025-02-05 15:19:00|6793.8|6778.8|6792.4|6777.4|6793.8|6778.8|6792.4|6777.4|4
1738768750000|2025-02-05 15:19:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1738768760000|2025-02-05 15:19:20|6792.4|6777.4|6790.3|6775.3|6792.4|6777.4|6790.3|6775.3|4
1738768770000|2025-02-05 15:19:30|6789.8|6774.8|6791.4|6776.4|6791.4|6776.4|6789.8|6774.8|6
1738768780000|2025-02-05 15:19:40|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1738768790000|2025-02-05 15:19:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1738768820000|2025-02-05 15:20:20|6792.6|6777.6|6792.8|6777.8|6794.3|6779.3|6792.6|6777.6|8
1738768830000|2025-02-05 15:20:30|6792|6777|6791.3|6776.3|6792|6777|6791.3|6776.3|2
1738768840000|2025-02-05 15:20:40|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1738768850000|2025-02-05 15:20:50|6790.3|6775.3|6789.3|6774.3|6790.3|6775.3|6789.3|6774.3|3
1738768860000|2025-02-05 15:21:00|6787.6|6772.6|6791.3|6776.3|6791.3|6776.3|6787.6|6772.6|55
1738768890000|2025-02-05 15:21:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|58
1738768900000|2025-02-05 15:21:40|6792.8|6777.8|6794.3|6779.3|6794.3|6779.3|6792.8|6777.8|10
1738768910000|2025-02-05 15:21:50|6794.4|6779.4|6795.4|6780.4|6795.4|6780.4|6794.4|6779.4|10
1738768920000|2025-02-05 15:22:00|6795.8|6780.8|6794.4|6779.4|6795.9|6780.9|6794.4|6779.4|11
1738768930000|2025-02-05 15:22:10|||||||||9
1738768940000|2025-02-05 15:22:20|||||||||2
1738768950000|2025-02-05 15:22:30|6794.5|6779.5|6797.5|6782.5|6797.5|6782.5|6794.5|6779.5|26
1738768960000|2025-02-05 15:22:40|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1738768980000|2025-02-05 15:23:00|6799.4|6784.4|6800.4|6785.4|6800.5|6785.5|6798.5|6783.5|18
1738768990000|2025-02-05 15:23:10|6799.5|6784.5|6798.3|6783.3|6799.5|6784.5|6797.9|6782.9|5
1738769000000|2025-02-05 15:23:20|6798.8|6783.8|6798.4|6783.4|6798.9|6783.9|6798.4|6783.4|43
1738769010000|2025-02-05 15:23:30|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1738769020000|2025-02-05 15:23:40|6796.5|6781.5|6796.3|6781.3|6796.5|6781.5|6796.3|6781.3|1
1738769030000|2025-02-05 15:23:50|||||||||1
1738769040000|2025-02-05 15:24:00|6795.9|6780.9|6795.3|6780.3|6795.9|6780.9|6795.3|6780.3|3
1738769050000|2025-02-05 15:24:10|6794.4|6779.4|6794|6779|6794.4|6779.4|6794|6779|22
1738769060000|2025-02-05 15:24:20|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|4
1738769080000|2025-02-05 15:24:40|6794|6779|6794|6779|6794|6779|6794|6779|0
1738769090000|2025-02-05 15:24:50|6793.9|6778.9|6792.9|6777.9|6793.9|6778.9|6792.9|6777.9|5
1738769100000|2025-02-05 15:25:00|6792.8|6777.8|6791.4|6776.4|6792.8|6777.8|6791.4|6776.4|0
1738769110000|2025-02-05 15:25:10|6791.5|6776.5|6796.8|6781.8|6797|6782|6791.5|6776.5|17
1738769120000|2025-02-05 15:25:20|6796.4|6781.4|6794.4|6779.4|6796.4|6781.4|6794.4|6779.4|2
1738769130000|2025-02-05 15:25:30|6793.9|6778.9|6794.4|6779.4|6794.4|6779.4|6793.9|6778.9|0
1738769140000|2025-02-05 15:25:40|6794|6779|6794|6779|6794.9|6779.9|6794|6779|43
1738769150000|2025-02-05 15:25:50|6793.5|6778.5|6797|6782|6798|6783|6793.5|6778.5|7
1738769160000|2025-02-05 15:26:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6797|6782|1
1738769170000|2025-02-05 15:26:10|6798.3|6783.3|6798.4|6783.4|6798.4|6783.4|6798.3|6783.3|17
1738769190000|2025-02-05 15:26:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|2
1738769210000|2025-02-05 15:26:50|6800.9|6785.9|6801|6786|6801|6786|6800.9|6785.9|1
1738769220000|2025-02-05 15:27:00|6800.1|6785.1|6799.5|6784.5|6800.1|6785.1|6799.5|6784.5|4
1738769230000|2025-02-05 15:27:10|6799.4|6784.4|6798|6783|6799.4|6784.4|6797.5|6782.5|1
1738769250000|2025-02-05 15:27:30|6797.5|6782.5|6795.8|6780.8|6797.5|6782.5|6795.8|6780.8|34
1738769260000|2025-02-05 15:27:40|6795.3|6780.3|6794.8|6779.8|6795.4|6780.4|6794.8|6779.8|1
1738769270000|2025-02-05 15:27:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|8
1738769280000|2025-02-05 15:28:00|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|43
1738769290000|2025-02-05 15:28:10|||||||||1
1738769340000|2025-02-05 15:29:00|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|58
1738769350000|2025-02-05 15:29:10|||||||||1
1738769360000|2025-02-05 15:29:20|6795|6780|6795|6780|6795|6780|6795|6780|3
1738769370000|2025-02-05 15:29:30|6794.5|6779.5|6795|6780|6795|6780|6794.5|6779.5|2
1738769380000|2025-02-05 15:29:40|6794.5|6779.5|6794.6|6779.6|6794.6|6779.6|6794.5|6779.5|9
1738769390000|2025-02-05 15:29:50|6794.7|6779.7|6796.7|6781.7|6796.7|6781.7|6794.7|6779.7|25
1738769400000|2025-02-05 15:30:00|6796.8|6781.8|6798.2|6783.2|6798.2|6783.2|6795.2|6780.2|29
1738769410000|2025-02-05 15:30:10|6798.1|6783.1|6799.7|6784.7|6799.7|6784.7|6798.1|6783.1|35
1738769420000|2025-02-05 15:30:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|33
1738769430000|2025-02-05 15:30:30|||||||||2
1738769440000|2025-02-05 15:30:40|6798.7|6783.7|6797.1|6782.1|6799.2|6784.2|6797.1|6782.1|10
1738769450000|2025-02-05 15:30:50|6797|6782|6795.6|6780.6|6797|6782|6795.6|6780.6|2
1738769460000|2025-02-05 15:31:00|6796|6781|6796|6781|6796|6781|6796|6781|3
1738769470000|2025-02-05 15:31:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.5|6781.5|2
1738769500000|2025-02-05 15:31:40|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|1
1738769520000|2025-02-05 15:32:00|6796|6781|6796|6781|6796|6781|6795.5|6780.5|3
1738769530000|2025-02-05 15:32:10|6797.7|6782.7|6799|6784|6799.1|6784.1|6797.7|6782.7|2
1738769570000|2025-02-05 15:32:50|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|2
1738769580000|2025-02-05 15:33:00|6799.5|6784.5|6799.1|6784.1|6799.5|6784.5|6799|6784|0
1738769590000|2025-02-05 15:33:10|6799.5|6784.5|6799|6784|6799.5|6784.5|6799|6784|0
1738769600000|2025-02-05 15:33:20|6796.7|6781.7|6797.4|6782.4|6798|6783|6796.7|6781.7|75
1738769610000|2025-02-05 15:33:30|6797.5|6782.5|6796|6781|6797.5|6782.5|6796|6781|0
1738769630000|2025-02-05 15:33:50|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|2
1738769640000|2025-02-05 15:34:00|6793|6778|6792|6777|6793|6778|6791.9|6776.9|8
1738769650000|2025-02-05 15:34:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1738769660000|2025-02-05 15:34:20|6792|6777|6791.8|6776.8|6792|6777|6791.8|6776.8|2
1738769670000|2025-02-05 15:34:30|6791|6776|6790.9|6775.9|6791|6776|6790.4|6775.4|3
1738769680000|2025-02-05 15:34:40|6790.4|6775.4|6789.4|6774.4|6790.4|6775.4|6789.4|6774.4|2
1738769690000|2025-02-05 15:34:50|6789|6774|6788.8|6773.8|6789|6774|6788.8|6773.8|2
1738769700000|2025-02-05 15:35:00|6788|6773|6787.9|6772.9|6788|6773|6787.9|6772.9|6
1738769730000|2025-02-05 15:35:30|6788.5|6773.5|6785.9|6770.9|6788.5|6773.5|6785.4|6770.4|22
1738769740000|2025-02-05 15:35:40|6786.4|6771.4|6784.9|6769.9|6786.4|6771.4|6784.9|6769.9|9
1738769750000|2025-02-05 15:35:50|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|4
1738769770000|2025-02-05 15:36:10|6786|6771|6786|6771|6786|6771|6786|6771|14
1738769780000|2025-02-05 15:36:20|6787|6772|6785|6770|6787|6772|6785|6770|16
1738769790000|2025-02-05 15:36:30|6784.9|6769.9|6784.4|6769.4|6784.9|6769.9|6784.4|6769.4|3
1738769800000|2025-02-05 15:36:40|6784|6769|6784.9|6769.9|6785|6770|6784|6769|13
1738769810000|2025-02-05 15:36:50|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|0
1738769820000|2025-02-05 15:37:00|6784.5|6769.5|6783.9|6768.9|6784.9|6769.9|6783.9|6768.9|38
1738769830000|2025-02-05 15:37:10|6784|6769|6783.9|6768.9|6784|6769|6783.9|6768.9|2
1738769850000|2025-02-05 15:37:30|6783|6768|6783.5|6768.5|6785.5|6770.5|6783|6768|29
1738769860000|2025-02-05 15:37:40|6783|6768|6783|6768|6783|6768|6783|6768|0
1738769870000|2025-02-05 15:37:50|6784.4|6769.4|6784.1|6769.1|6785.6|6770.6|6784|6769|10
1738769880000|2025-02-05 15:38:00|6784|6769|6785.6|6770.6|6785.6|6770.6|6784|6769|0
1738769890000|2025-02-05 15:38:10|6785.5|6770.5|6784.1|6769.1|6785.5|6770.5|6784.1|6769.1|0
1738769900000|2025-02-05 15:38:20|6783.6|6768.6|6783.8|6768.8|6784|6769|6783.6|6768.6|45
1738769910000|2025-02-05 15:38:30|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|0
1738769920000|2025-02-05 15:38:40|6783.9|6768.9|6784|6769|6784|6769|6783.9|6768.9|20
1738769930000|2025-02-05 15:38:50|6783.5|6768.5|6783|6768|6783.5|6768.5|6783|6768|7
1738769940000|2025-02-05 15:39:00|6782.5|6767.5|6778.4|6763.4|6782.5|6767.5|6778.4|6763.4|12
1738769950000|2025-02-05 15:39:10|6778.9|6763.9|6781.5|6766.5|6781.5|6766.5|6778.9|6763.9|20
1738769960000|2025-02-05 15:39:20|6781|6766|6781|6766|6781|6766|6780|6765|23
1738769970000|2025-02-05 15:39:30|6781.1|6766.1|6782.1|6767.1|6783|6768|6781.1|6766.1|6
1738769980000|2025-02-05 15:39:40|6783.1|6768.1|6782|6767|6783.1|6768.1|6781.1|6766.1|10
1738770000000|2025-02-05 15:40:00|6781|6766|6781|6766|6781|6766|6781|6766|7
1738770030000|2025-02-05 15:40:30|6780.5|6765.5|6781|6766|6781|6766|6780.5|6765.5|1
1738770040000|2025-02-05 15:40:40|||||||||1
1738770050000|2025-02-05 15:40:50|6782.1|6767.1|6783.2|6768.2|6783.2|6768.2|6782.1|6767.1|13
1738770060000|2025-02-05 15:41:00|6783.6|6768.6|6783|6768|6783.6|6768.6|6782|6767|4
1738770070000|2025-02-05 15:41:10|6776.5|6761.5|6778.1|6763.1|6778.1|6763.1|6776.5|6761.5|29
1738770080000|2025-02-05 15:41:20|6777|6762|6777.1|6762.1|6777.1|6762.1|6776.6|6761.6|3
1738770090000|2025-02-05 15:41:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1738770100000|2025-02-05 15:41:40|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1738770120000|2025-02-05 15:42:00|||||||||3
1738770130000|2025-02-05 15:42:10|6778|6763|6778|6763|6778|6763|6778|6763|1
1738770140000|2025-02-05 15:42:20|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|1
1738770150000|2025-02-05 15:42:30|6778|6763|6780|6765|6780.6|6765.6|6778|6763|17
1738770160000|2025-02-05 15:42:40|6779.7|6764.7|6778|6763|6781|6766|6778|6763|5
1738770190000|2025-02-05 15:43:10|6777.1|6762.1|6777.6|6762.6|6778|6763|6777.1|6762.1|3
1738770200000|2025-02-05 15:43:20|6777.1|6762.1|6777.2|6762.2|6777.2|6762.2|6777.1|6762.1|1
1738770210000|2025-02-05 15:43:30|6778|6763|6778|6763|6778|6763|6778|6763|0
1738770220000|2025-02-05 15:43:40|6778.5|6763.5|6780|6765|6780|6765|6778.5|6763.5|34
1738770230000|2025-02-05 15:43:50|6781|6766|6780.1|6765.1|6781|6766|6780.1|6765.1|0
1738770240000|2025-02-05 15:44:00|6779.9|6764.9|6778|6763|6779.9|6764.9|6778|6763|22
1738770260000|2025-02-05 15:44:20|6778.5|6763.5|6779.9|6764.9|6779.9|6764.9|6778.5|6763.5|24
1738770270000|2025-02-05 15:44:30|6779|6764|6778.9|6763.9|6779|6764|6778.9|6763.9|5
1738770280000|2025-02-05 15:44:40|6779|6764|6778.5|6763.5|6779.5|6764.5|6778.5|6763.5|8
1738770290000|2025-02-05 15:44:50|6777.2|6762.2|6775.9|6760.9|6777.2|6762.2|6775.9|6760.9|84
1738770300000|2025-02-05 15:45:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775|6760|4
1738770310000|2025-02-05 15:45:10|6775|6760|6776|6761|6777.5|6762.5|6775|6760|6
1738770320000|2025-02-05 15:45:20|6777.6|6762.6|6777|6762|6777.6|6762.6|6777|6762|5
1738770330000|2025-02-05 15:45:30|6777.2|6762.2|6777|6762|6777.5|6762.5|6777|6762|12
1738770340000|2025-02-05 15:45:40|6776.9|6761.9|6775|6760|6776.9|6761.9|6775|6760|2
1738770350000|2025-02-05 15:45:50|||||||||2
1738770360000|2025-02-05 15:46:00|6775.5|6760.5|6777.5|6762.5|6777.5|6762.5|6775.5|6760.5|10
1738770370000|2025-02-05 15:46:10|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|1
1738770380000|2025-02-05 15:46:20|||||||||1
1738770400000|2025-02-05 15:46:40|6778|6763|6778|6763|6778|6763|6778|6763|0
1738770410000|2025-02-05 15:46:50|||||||||14
1738770450000|2025-02-05 15:47:30|6780|6765|6781|6766|6781.1|6766.1|6779|6764|14
1738770460000|2025-02-05 15:47:40|6781.1|6766.1|6781.5|6766.5|6781.5|6766.5|6781.1|6766.1|0
1738770480000|2025-02-05 15:48:00|6781|6766|6779.5|6764.5|6781|6766|6778.9|6763.9|16
1738770490000|2025-02-05 15:48:10|6779|6764|6779|6764|6779|6764|6779|6764|3
1738770500000|2025-02-05 15:48:20|||||||||2
1738770510000|2025-02-05 15:48:30|6780.6|6765.6|6781.2|6766.2|6781.2|6766.2|6780.6|6765.6|2
1738770520000|2025-02-05 15:48:40|6781.1|6766.1|6778.2|6763.2|6781.1|6766.1|6778.2|6763.2|10
1738770530000|2025-02-05 15:48:50|6778.1|6763.1|6778.6|6763.6|6778.6|6763.6|6778.1|6763.1|4
1738770540000|2025-02-05 15:49:00|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|1
1738770550000|2025-02-05 15:49:10|6778.1|6763.1|6778.2|6763.2|6778.2|6763.2|6778.1|6763.1|1
1738770560000|2025-02-05 15:49:20|6778.6|6763.6|6780.2|6765.2|6780.2|6765.2|6778.6|6763.6|9
1738770570000|2025-02-05 15:49:30|6779.2|6764.2|6779.1|6764.1|6779.2|6764.2|6779.1|6764.1|3
1738770580000|2025-02-05 15:49:40|6779.2|6764.2|6780.2|6765.2|6780.2|6765.2|6779.2|6764.2|1
1738770590000|2025-02-05 15:49:50|6781.7|6766.7|6780.6|6765.6|6782.1|6767.1|6780.6|6765.6|6
1738770600000|2025-02-05 15:50:00|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1738770610000|2025-02-05 15:50:10|6781.7|6766.7|6781.2|6766.2|6781.7|6766.7|6780.7|6765.7|13
1738770620000|2025-02-05 15:50:20|6780.7|6765.7|6780.2|6765.2|6780.7|6765.7|6780.2|6765.2|7
1738770630000|2025-02-05 15:50:30|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1738770660000|2025-02-05 15:51:00|6779.7|6764.7|6781.2|6766.2|6781.2|6766.2|6778.2|6763.2|25
1738770670000|2025-02-05 15:51:10|6781.1|6766.1|6780.1|6765.1|6781.1|6766.1|6780.1|6765.1|95
1738770680000|2025-02-05 15:51:20|6781.4|6766.4|6781.5|6766.5|6781.5|6766.5|6781.4|6766.4|3
1738770690000|2025-02-05 15:51:30|6782|6767|6782|6767|6782|6767|6782|6767|0
1738770700000|2025-02-05 15:51:40|6780.1|6765.1|6781|6766|6781|6766|6780.1|6765.1|18
1738770710000|2025-02-05 15:51:50|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|1
1738770720000|2025-02-05 15:52:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|9
1738770730000|2025-02-05 15:52:10|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|1
1738770760000|2025-02-05 15:52:40|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1738770770000|2025-02-05 15:52:50|6782|6767|6783|6768|6783|6768|6782|6767|3
1738770780000|2025-02-05 15:53:00|6782.9|6767.9|6782.9|6767.9|6783|6768|6782.9|6767.9|4
1738770800000|2025-02-05 15:53:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|4
1738770810000|2025-02-05 15:53:30|6783|6768|6782.9|6767.9|6783|6768|6782.9|6767.9|4
1738770830000|2025-02-05 15:53:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|16
1738770840000|2025-02-05 15:54:00|6785.1|6770.1|6783.9|6768.9|6785.1|6770.1|6783.9|6768.9|34
1738770860000|2025-02-05 15:54:20|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|1
1738770870000|2025-02-05 15:54:30|6782.6|6767.6|6782.1|6767.1|6783|6768|6782.1|6767.1|9
1738770880000|2025-02-05 15:54:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1738770890000|2025-02-05 15:54:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1738770900000|2025-02-05 15:55:00|6783.1|6768.1|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|11
1738770910000|2025-02-05 15:55:10|6782.1|6767.1|6782.1|6767.1|6782.2|6767.2|6781.5|6766.5|30
1738770920000|2025-02-05 15:55:20|6782|6767|6782.1|6767.1|6782.1|6767.1|6782|6767|1
1738770930000|2025-02-05 15:55:30|6783.1|6768.1|6784.2|6769.2|6784.2|6769.2|6783.1|6768.1|3
1738770940000|2025-02-05 15:55:40|6784.6|6769.6|6784.1|6769.1|6784.6|6769.6|6784.1|6769.1|1
1738770960000|2025-02-05 15:56:00|||||||||1
1738770970000|2025-02-05 15:56:10|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|4
1738770980000|2025-02-05 15:56:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1738770990000|2025-02-05 15:56:30|||||||||3
1738771000000|2025-02-05 15:56:40|6785.6|6770.6|6786.2|6771.2|6786.2|6771.2|6785.6|6770.6|2
1738771020000|2025-02-05 15:57:00|6786.6|6771.6|6787.6|6772.6|6788.2|6773.2|6786.6|6771.6|4
1738771030000|2025-02-05 15:57:10|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|2
1738771040000|2025-02-05 15:57:20|6786.2|6771.2|6785.2|6770.2|6786.2|6771.2|6785.1|6770.1|5
1738771050000|2025-02-05 15:57:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1738771060000|2025-02-05 15:57:40|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6
1738771070000|2025-02-05 15:57:50|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6786.7|6771.7|4
1738771080000|2025-02-05 15:58:00|6787.3|6772.3|6791.1|6776.1|6791.1|6776.1|6787.3|6772.3|12
1738771090000|2025-02-05 15:58:10|6791.2|6776.2|6793.1|6778.1|6793.1|6778.1|6791.2|6776.2|7
1738771100000|2025-02-05 15:58:20|6793.2|6778.2|6793.7|6778.7|6793.7|6778.7|6793.1|6778.1|12
1738771110000|2025-02-05 15:58:30|6794.1|6779.1|6797.6|6782.6|6797.6|6782.6|6794.1|6779.1|46
1738771120000|2025-02-05 15:58:40|6797.2|6782.2|6793.1|6778.1|6797.2|6782.2|6792.7|6777.7|17
1738771140000|2025-02-05 15:59:00|6792.2|6777.2|6790.7|6775.7|6792.6|6777.6|6790.2|6775.2|2
1738771150000|2025-02-05 15:59:10|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1738771170000|2025-02-05 15:59:30|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|2
1738771180000|2025-02-05 15:59:40|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1738771200000|2025-02-05 16:00:00|6791.7|6776.7|6788.1|6773.1|6791.7|6776.7|6787.6|6772.6|4
1738771210000|2025-02-05 16:00:10|6787.6|6772.6|6789.1|6774.1|6789.1|6774.1|6787.6|6772.6|5
1738771220000|2025-02-05 16:00:20|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|4
1738771230000|2025-02-05 16:00:30|6787.2|6772.2|6785.6|6770.6|6787.2|6772.2|6785.6|6770.6|1
1738771240000|2025-02-05 16:00:40|6786.1|6771.1|6786.2|6771.2|6786.2|6771.2|6786.1|6771.1|1
1738771250000|2025-02-05 16:00:50|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|4
1738771260000|2025-02-05 16:01:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|5
1738771270000|2025-02-05 16:01:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1738771290000|2025-02-05 16:01:30|6787.1|6772.1|6787.2|6772.2|6787.2|6772.2|6787.1|6772.1|3
1738771300000|2025-02-05 16:01:40|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1738771310000|2025-02-05 16:01:50|6789.1|6774.1|6789.2|6774.2|6789.2|6774.2|6789.1|6774.1|8
1738771320000|2025-02-05 16:02:00|6788.2|6773.2|6782.9|6767.9|6788.2|6773.2|6782.9|6767.9|93
1738771330000|2025-02-05 16:02:10|6782|6767|6782.5|6767.5|6782.5|6767.5|6782|6767|3
1738771340000|2025-02-05 16:02:20|6782.6|6767.6|6784|6769|6784|6769|6782.6|6767.6|5
1738771350000|2025-02-05 16:02:30|||||||||1
1738771360000|2025-02-05 16:02:40|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|1
1738771370000|2025-02-05 16:02:50|6782|6767|6782|6767|6782|6767|6782|6767|0
1738771390000|2025-02-05 16:03:10|6783|6768|6783|6768|6783|6768|6783|6768|7
1738771400000|2025-02-05 16:03:20|6783.1|6768.1|6781|6766|6783.1|6768.1|6780.1|6765.1|15
1738771410000|2025-02-05 16:03:30|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1738771420000|2025-02-05 16:03:40|6780.5|6765.5|6780|6765|6780.5|6765.5|6780|6765|2
1738771430000|2025-02-05 16:03:50|||||||||3
1738771440000|2025-02-05 16:04:00|6779.6|6764.6|6779.5|6764.5|6779.6|6764.6|6779.5|6764.5|1
1738771450000|2025-02-05 16:04:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1738771460000|2025-02-05 16:04:20|6778.9|6763.9|6778.4|6763.4|6778.9|6763.9|6778.4|6763.4|13
1738771470000|2025-02-05 16:04:30|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.4|6763.4|7
1738771490000|2025-02-05 16:04:50|||||||||1
1738771500000|2025-02-05 16:05:00|6779|6764|6781.5|6766.5|6781.5|6766.5|6779|6764|39
1738771510000|2025-02-05 16:05:10|6783|6768|6782.6|6767.6|6783.1|6768.1|6782.6|6767.6|20
1738771520000|2025-02-05 16:05:20|6783.1|6768.1|6782.1|6767.1|6783.1|6768.1|6782.1|6767.1|1
1738771530000|2025-02-05 16:05:30|6781.6|6766.6|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|0
1738771540000|2025-02-05 16:05:40|6781.1|6766.1|6781.1|6766.1|6781.2|6766.2|6780.1|6765.1|10
1738771550000|2025-02-05 16:05:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1738771560000|2025-02-05 16:06:00|6780.1|6765.1|6781.1|6766.1|6781.1|6766.1|6780.1|6765.1|4
1738771570000|2025-02-05 16:06:10|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|2
1738771580000|2025-02-05 16:06:20|||||||||1
1738771590000|2025-02-05 16:06:30|||||||||1
1738771610000|2025-02-05 16:06:50|||||||||1
1738771620000|2025-02-05 16:07:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|5
1738771630000|2025-02-05 16:07:10|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|5
1738771640000|2025-02-05 16:07:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|5
1738771650000|2025-02-05 16:07:30|||||||||2
1738771660000|2025-02-05 16:07:40|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1738771670000|2025-02-05 16:07:50|6779.1|6764.1|6778.1|6763.1|6779.1|6764.1|6778.1|6763.1|3
1738771680000|2025-02-05 16:08:00|||||||||2
1738771690000|2025-02-05 16:08:10|||||||||1
1738771700000|2025-02-05 16:08:20|6778.2|6763.2|6779.1|6764.1|6779.1|6764.1|6778.2|6763.2|7
1738771710000|2025-02-05 16:08:30|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1738771730000|2025-02-05 16:08:50|||||||||2
1738771740000|2025-02-05 16:09:00|6778.2|6763.2|6779.1|6764.1|6779.1|6764.1|6778.2|6763.2|23
1738771750000|2025-02-05 16:09:10|6779.6|6764.6|6780.2|6765.2|6780.2|6765.2|6779.6|6764.6|1
1738771760000|2025-02-05 16:09:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6
1738771770000|2025-02-05 16:09:30|6778|6763|6777.6|6762.6|6778|6763|6777.6|6762.6|0
1738771780000|2025-02-05 16:09:40|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|1
1738771790000|2025-02-05 16:09:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|14
1738771800000|2025-02-05 16:10:00|||||||||1
1738771810000|2025-02-05 16:10:10|6775.6|6760.6|6775.2|6760.2|6775.6|6760.6|6775.2|6760.2|18
1738771820000|2025-02-05 16:10:20|6775.6|6760.6|6776.6|6761.6|6776.6|6761.6|6775.6|6760.6|7
1738771830000|2025-02-05 16:10:30|6777.1|6762.1|6777|6762|6777.1|6762.1|6777|6762|0
1738771840000|2025-02-05 16:10:40|6776.1|6761.1|6775.9|6760.9|6776.1|6761.1|6775.9|6760.9|3
1738771850000|2025-02-05 16:10:50|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|1
1738771860000|2025-02-05 16:11:00|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.1|6758.1|96
1738771870000|2025-02-05 16:11:10|||||||||3
1738771880000|2025-02-05 16:11:20|6773.1|6758.1|6773.1|6758.1|6773.2|6758.2|6773.1|6758.1|2
1738771890000|2025-02-05 16:11:30|6772.7|6757.7|6773.6|6758.6|6774.1|6759.1|6772.7|6757.7|12
1738771900000|2025-02-05 16:11:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|3
1738771910000|2025-02-05 16:11:50|6774|6759|6774|6759|6774|6759|6774|6759|0
1738771940000|2025-02-05 16:12:20|6773.6|6758.6|6772.1|6757.1|6773.6|6758.6|6772.1|6757.1|4
1738771960000|2025-02-05 16:12:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|22
1738771970000|2025-02-05 16:12:50|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|1
1738771980000|2025-02-05 16:13:00|6772.4|6757.4|6772.6|6757.6|6772.6|6757.6|6772.4|6757.4|3
1738771990000|2025-02-05 16:13:10|6773.1|6758.1|6772.9|6757.9|6773.1|6758.1|6772.9|6757.9|2
1738772000000|2025-02-05 16:13:20|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1738772010000|2025-02-05 16:13:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|2
1738772020000|2025-02-05 16:13:40|6770.1|6755.1|6772.1|6757.1|6772.1|6757.1|6769.2|6754.2|26
1738772030000|2025-02-05 16:13:50|6772.2|6757.2|6772.2|6757.2|6772.2|6757.2|6771.7|6756.7|0
1738772040000|2025-02-05 16:14:00|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1738772050000|2025-02-05 16:14:10|6771.3|6756.3|6771.2|6756.2|6771.3|6756.3|6771.2|6756.2|8
1738772080000|2025-02-05 16:14:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|0
1738772100000|2025-02-05 16:15:00|6771.6|6756.6|6773.2|6758.2|6773.2|6758.2|6771.6|6756.6|17
1738772110000|2025-02-05 16:15:10|6773.1|6758.1|6772.1|6757.1|6773.1|6758.1|6772.1|6757.1|62
1738772130000|2025-02-05 16:15:30|6771.3|6756.3|6772.2|6757.2|6772.2|6757.2|6771.1|6756.1|63
1738772190000|2025-02-05 16:16:30|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|56
1738772200000|2025-02-05 16:16:40|6771.1|6756.1|6770.6|6755.6|6771.1|6756.1|6770.6|6755.6|5
1738772210000|2025-02-05 16:16:50|6770.4|6755.4|6770|6755|6770.4|6755.4|6770|6755|1
1738772220000|2025-02-05 16:17:00|6769.6|6754.6|6770|6755|6770.6|6755.6|6769.6|6754.6|5
1738772230000|2025-02-05 16:17:10|6770.4|6755.4|6770.5|6755.5|6770.6|6755.6|6770.4|6755.4|12
1738772250000|2025-02-05 16:17:30|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|1
1738772270000|2025-02-05 16:17:50|||||||||1
1738772280000|2025-02-05 16:18:00|6770|6755|6770|6755|6770|6755|6770|6755|4
1738772290000|2025-02-05 16:18:10|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|2
1738772300000|2025-02-05 16:18:20|||||||||1
1738772310000|2025-02-05 16:18:30|6770|6755|6770.5|6755.5|6770.6|6755.6|6770|6755|3
1738772320000|2025-02-05 16:18:40|6770.1|6755.1|6770.1|6755.1|6770.1|6755.1|6770|6755|5
1738772340000|2025-02-05 16:19:00|6770|6755|6770|6755|6770|6755|6770|6755|2
1738772370000|2025-02-05 16:19:30|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|6769.6|6754.6|23
1738772380000|2025-02-05 16:19:40|6768.1|6753.1|6765.6|6750.6|6768.1|6753.1|6765.5|6750.5|23
1738772390000|2025-02-05 16:19:50|6766|6751|6765.5|6750.5|6766.6|6751.6|6765.5|6750.5|8
1738772400000|2025-02-05 16:20:00|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|0
1738772420000|2025-02-05 16:20:20|6762|6747|6761.5|6746.5|6762|6747|6761.1|6746.1|78
1738772430000|2025-02-05 16:20:30|6761.1|6746.1|6762.5|6747.5|6762.5|6747.5|6761.1|6746.1|12
1738772440000|2025-02-05 16:20:40|6762.1|6747.1|6761.6|6746.6|6762.1|6747.1|6761.6|6746.6|0
1738772450000|2025-02-05 16:20:50|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|5
1738772460000|2025-02-05 16:21:00|||||||||3
1738772470000|2025-02-05 16:21:10|6761|6746|6760.6|6745.6|6761|6746|6760.5|6745.5|2
1738772480000|2025-02-05 16:21:20|6761|6746|6761.6|6746.6|6761.6|6746.6|6761|6746|2
1738772490000|2025-02-05 16:21:30|6761.5|6746.5|6761.1|6746.1|6761.5|6746.5|6761.1|6746.1|79
1738772500000|2025-02-05 16:21:40|6761.5|6746.5|6761|6746|6761.5|6746.5|6761|6746|0
1738772510000|2025-02-05 16:21:50|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|1
1738772520000|2025-02-05 16:22:00|6761.5|6746.5|6760.6|6745.6|6761.5|6746.5|6760.6|6745.6|0
1738772530000|2025-02-05 16:22:10|6761|6746|6762.5|6747.5|6762.5|6747.5|6761|6746|13
1738772540000|2025-02-05 16:22:20|6762.6|6747.6|6761.1|6746.1|6762.6|6747.6|6761|6746|6
1738772550000|2025-02-05 16:22:30|6761|6746|6761.1|6746.1|6761.1|6746.1|6761|6746|1
1738772560000|2025-02-05 16:22:40|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|4
1738772580000|2025-02-05 16:23:00|6761.6|6746.6|6761.5|6746.5|6761.6|6746.6|6761.5|6746.5|6
1738772590000|2025-02-05 16:23:10|||||||||1
1738772610000|2025-02-05 16:23:30|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|11
1738772620000|2025-02-05 16:23:40|6764.6|6749.6|6765|6750|6765|6750|6764.6|6749.6|40
1738772630000|2025-02-05 16:23:50|6763|6748|6763|6748|6763|6748|6763|6748|8
1738772640000|2025-02-05 16:24:00|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|1
1738772650000|2025-02-05 16:24:10|6762.6|6747.6|6763.6|6748.6|6763.6|6748.6|6762.6|6747.6|8
1738772670000|2025-02-05 16:24:30|6764|6749|6764|6749|6764|6749|6764|6749|2
1738772680000|2025-02-05 16:24:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|1
1738772710000|2025-02-05 16:25:10|6765|6750|6764.1|6749.1|6765.5|6750.5|6764.1|6749.1|2
1738772720000|2025-02-05 16:25:20|6764|6749|6764|6749|6764|6749|6764|6749|0
1738772730000|2025-02-05 16:25:30|6764.5|6749.5|6766|6751|6766.1|6751.1|6764.5|6749.5|10
1738772740000|2025-02-05 16:25:40|6766.5|6751.5|6764.6|6749.6|6766.6|6751.6|6764.6|6749.6|15
1738772750000|2025-02-05 16:25:50|6765|6750|6764.1|6749.1|6765|6750|6764|6749|0
1738772780000|2025-02-05 16:26:20|||||||||1
1738772790000|2025-02-05 16:26:30|||||||||2
1738772800000|2025-02-05 16:26:40|6764|6749|6764.1|6749.1|6764.1|6749.1|6764|6749|1
1738772810000|2025-02-05 16:26:50|6765.4|6750.4|6764.1|6749.1|6765.6|6750.6|6764.1|6749.1|47
1738772820000|2025-02-05 16:27:00|6764|6749|6763|6748|6764|6749|6763|6748|4
1738772840000|2025-02-05 16:27:20|6761|6746|6760|6745|6761.5|6746.5|6760|6745|19
1738772850000|2025-02-05 16:27:30|6756.1|6741.1|6756|6741|6757|6742|6756|6741|36
1738772860000|2025-02-05 16:27:40|||||||||3
1738772870000|2025-02-05 16:27:50|6757|6742|6757|6742|6757|6742|6757|6742|15
1738772880000|2025-02-05 16:28:00|6756.4|6741.4|6756.8|6741.8|6757|6742|6756.4|6741.4|86
1738772890000|2025-02-05 16:28:10|6755.9|6740.9|6756|6741|6756.4|6741.4|6755.9|6740.9|13
1738772900000|2025-02-05 16:28:20|6755.9|6740.9|6755.5|6740.5|6756|6741|6754.8|6739.8|21
1738772910000|2025-02-05 16:28:30|6756|6741|6756|6741|6756|6741|6756|6741|0
1738772920000|2025-02-05 16:28:40|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738772930000|2025-02-05 16:28:50|6756|6741|6756.5|6741.5|6756.5|6741.5|6755.5|6740.5|6
1738772940000|2025-02-05 16:29:00|6758|6743|6757.8|6742.8|6758|6743|6756.9|6741.9|14
1738772950000|2025-02-05 16:29:10|6757|6742|6758|6743|6758|6743|6757|6742|2
1738772960000|2025-02-05 16:29:20|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738772970000|2025-02-05 16:29:30|6757|6742|6757|6742|6757|6742|6756.9|6741.9|1
1738772980000|2025-02-05 16:29:40|6756.9|6741.9|6756.9|6741.9|6757|6742|6756.9|6741.9|0
1738772990000|2025-02-05 16:29:50|6757|6742|6757|6742|6757|6742|6757|6742|2
1738773000000|2025-02-05 16:30:00|||||||||1
1738773010000|2025-02-05 16:30:10|6755.9|6740.9|6758.1|6743.1|6758.1|6743.1|6755.9|6740.9|6
1738773020000|2025-02-05 16:30:20|6758|6743|6757.5|6742.5|6758.1|6743.1|6757.5|6742.5|3
1738773030000|2025-02-05 16:30:30|6757|6742|6757|6742|6757|6742|6757|6742|1
1738773040000|2025-02-05 16:30:40|||||||||2
1738773050000|2025-02-05 16:30:50|6757.4|6742.4|6759|6744|6759|6744|6757.4|6742.4|5
1738773070000|2025-02-05 16:31:10|6758|6743|6757.5|6742.5|6758|6743|6757.1|6742.1|2
1738773080000|2025-02-05 16:31:20|6757.9|6742.9|6762.1|6747.1|6762.1|6747.1|6757.9|6742.9|8
1738773090000|2025-02-05 16:31:30|6760|6745|6758.9|6743.9|6760|6745|6758.9|6743.9|25
1738773100000|2025-02-05 16:31:40|6758|6743|6757.9|6742.9|6758|6743|6757.9|6742.9|1
1738773110000|2025-02-05 16:31:50|6758.3|6743.3|6758.3|6743.3|6758.5|6743.5|6758.3|6743.3|3
1738773120000|2025-02-05 16:32:00|6757.9|6742.9|6758|6743|6758|6743|6757.9|6742.9|2
1738773140000|2025-02-05 16:32:20|6758.3|6743.3|6755|6740|6758.3|6743.3|6754.9|6739.9|6
1738773150000|2025-02-05 16:32:30|6754.9|6739.9|6755.3|6740.3|6755.5|6740.5|6754.9|6739.9|1
1738773160000|2025-02-05 16:32:40|6757|6742|6757|6742|6757|6742|6757|6742|12
1738773170000|2025-02-05 16:32:50|6756.9|6741.9|6757|6742|6757|6742|6756.9|6741.9|1
1738773180000|2025-02-05 16:33:00|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|1
1738773190000|2025-02-05 16:33:10|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.9|6740.9|1
1738773200000|2025-02-05 16:33:20|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1738773210000|2025-02-05 16:33:30|6755.9|6740.9|6755.8|6740.8|6755.9|6740.9|6755.8|6740.8|0
1738773220000|2025-02-05 16:33:40|6754.1|6739.1|6752.9|6737.9|6754.1|6739.1|6752.9|6737.9|11
1738773230000|2025-02-05 16:33:50|||||||||3
1738773240000|2025-02-05 16:34:00|6751.4|6736.4|6748.9|6733.9|6751.4|6736.4|6748.9|6733.9|12
1738773250000|2025-02-05 16:34:10|6749|6734|6749.9|6734.9|6749.9|6734.9|6749|6734|13
1738773260000|2025-02-05 16:34:20|6748.9|6733.9|6749.4|6734.4|6749.5|6734.5|6748.9|6733.9|4
1738773270000|2025-02-05 16:34:30|6749|6734|6748.9|6733.9|6749|6734|6748.9|6733.9|9
1738773280000|2025-02-05 16:34:40|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|19
1738773290000|2025-02-05 16:34:50|6748|6733|6749.9|6734.9|6749.9|6734.9|6747.9|6732.9|6
1738773300000|2025-02-05 16:35:00|6749.5|6734.5|6749.3|6734.3|6749.5|6734.5|6749.3|6734.3|6
1738773310000|2025-02-05 16:35:10|6749.4|6734.4|6748.9|6733.9|6749.4|6734.4|6748.9|6733.9|3
1738773320000|2025-02-05 16:35:20|6749|6734|6749.3|6734.3|6749.3|6734.3|6749|6734|1
1738773330000|2025-02-05 16:35:30|6748.9|6733.9|6750.3|6735.3|6750.3|6735.3|6748.9|6733.9|7
1738773340000|2025-02-05 16:35:40|6749.4|6734.4|6748.9|6733.9|6750.3|6735.3|6748.9|6733.9|5
1738773350000|2025-02-05 16:35:50|6749|6734|6748.9|6733.9|6749|6734|6748.9|6733.9|4
1738773360000|2025-02-05 16:36:00|6749.9|6734.9|6748.9|6733.9|6749.9|6734.9|6748.9|6733.9|14
1738773380000|2025-02-05 16:36:20|6748.5|6733.5|6746.3|6731.3|6748.5|6733.5|6746.3|6731.3|14
1738773390000|2025-02-05 16:36:30|6747|6732|6748.4|6733.4|6748.4|6733.4|6747|6732|2
1738773400000|2025-02-05 16:36:40|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|1
1738773420000|2025-02-05 16:37:00|6748.9|6733.9|6748.9|6733.9|6749.9|6734.9|6748.9|6733.9|15
1738773430000|2025-02-05 16:37:10|6748.3|6733.3|6748.8|6733.8|6748.9|6733.9|6747.9|6732.9|9
1738773440000|2025-02-05 16:37:20|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|1
1738773450000|2025-02-05 16:37:30|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|3
1738773460000|2025-02-05 16:37:40|6748.9|6733.9|6749.9|6734.9|6749.9|6734.9|6748.9|6733.9|8
1738773470000|2025-02-05 16:37:50|6748.9|6733.9|6748.9|6733.9|6748.9|6733.9|6748.9|6733.9|3
1738773480000|2025-02-05 16:38:00|6747.4|6732.4|6746.9|6731.9|6747.4|6732.4|6746.9|6731.9|5
1738773490000|2025-02-05 16:38:10|||||||||1
1738773500000|2025-02-05 16:38:20|6746.8|6731.8|6746.3|6731.3|6746.8|6731.8|6746.3|6731.3|2
1738773510000|2025-02-05 16:38:30|6746.5|6731.5|6748|6733|6748|6733|6746.4|6731.4|38
1738773520000|2025-02-05 16:38:40|6747.9|6732.9|6748|6733|6748|6733|6747.9|6732.9|1
1738773540000|2025-02-05 16:39:00|6748.4|6733.4|6748.9|6733.9|6748.9|6733.9|6748.4|6733.4|1
1738773550000|2025-02-05 16:39:10|6749.9|6734.9|6748.9|6733.9|6749.9|6734.9|6748.9|6733.9|18
1738773560000|2025-02-05 16:39:20|6748.8|6733.8|6747.9|6732.9|6748.8|6733.8|6747.9|6732.9|2
1738773570000|2025-02-05 16:39:30|||||||||1
1738773590000|2025-02-05 16:39:50|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|3
1738773600000|2025-02-05 16:40:00|6746.3|6731.3|6745.9|6730.9|6746.3|6731.3|6745.4|6730.4|5
1738773630000|2025-02-05 16:40:30|||||||||3
1738773640000|2025-02-05 16:40:40|6746.4|6731.4|6747.4|6732.4|6747.4|6732.4|6746.4|6731.4|8
1738773650000|2025-02-05 16:40:50|6747.8|6732.8|6747.4|6732.4|6747.8|6732.8|6747.3|6732.3|4
1738773660000|2025-02-05 16:41:00|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|2
1738773670000|2025-02-05 16:41:10|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|1
1738773690000|2025-02-05 16:41:30|6748|6733|6748.9|6733.9|6748.9|6733.9|6748|6733|14
1738773700000|2025-02-05 16:41:40|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|4
1738773710000|2025-02-05 16:41:50|6747.9|6732.9|6748|6733|6748.4|6733.4|6747.6|6732.6|12
1738773720000|2025-02-05 16:42:00|6749|6734|6749.5|6734.5|6750|6735|6749|6734|55
1738773730000|2025-02-05 16:42:10|6749|6734|6747|6732|6749|6734|6747|6732|13
1738773740000|2025-02-05 16:42:20|||||||||2
1738773750000|2025-02-05 16:42:30|6747.5|6732.5|6748|6733|6748|6733|6747.5|6732.5|2
1738773760000|2025-02-05 16:42:40|6748.4|6733.4|6748|6733|6748.4|6733.4|6748|6733|25
1738773770000|2025-02-05 16:42:50|6749|6734|6749|6734|6749|6734|6749|6734|2
1738773780000|2025-02-05 16:43:00|6748.4|6733.4|6748|6733|6748.4|6733.4|6748|6733|0
1738773790000|2025-02-05 16:43:10|6748.1|6733.1|6748.5|6733.5|6748.5|6733.5|6748.1|6733.1|2
1738773800000|2025-02-05 16:43:20|6748|6733|6749|6734|6749|6734|6748|6733|2
1738773810000|2025-02-05 16:43:30|||||||||6
1738773820000|2025-02-05 16:43:40|||||||||1
1738773830000|2025-02-05 16:43:50|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|3
1738773840000|2025-02-05 16:44:00|6749|6734|6749|6734|6749.5|6734.5|6749|6734|20
1738773850000|2025-02-05 16:44:10|6748.5|6733.5|6749|6734|6749|6734|6748.5|6733.5|1
1738773860000|2025-02-05 16:44:20|6748.5|6733.5|6748|6733|6748.5|6733.5|6747.5|6732.5|4
1738773870000|2025-02-05 16:44:30|6747.9|6732.9|6747.5|6732.5|6747.9|6732.9|6747.5|6732.5|0
1738773880000|2025-02-05 16:44:40|6748|6733|6748|6733|6748|6733|6748|6733|1
1738773900000|2025-02-05 16:45:00|6747.9|6732.9|6747.5|6732.5|6748|6733|6747.1|6732.1|2
1738773910000|2025-02-05 16:45:10|||||||||1
1738773920000|2025-02-05 16:45:20|6748.3|6733.3|6747.5|6732.5|6748.3|6733.3|6747.5|6732.5|1
1738773930000|2025-02-05 16:45:30|6748|6733|6748|6733|6748|6733|6748|6733|1
1738773940000|2025-02-05 16:45:40|6747|6732|6747.1|6732.1|6747.1|6732.1|6747|6732|5
1738773950000|2025-02-05 16:45:50|6747.5|6732.5|6749|6734|6749|6734|6747.5|6732.5|12
1738773960000|2025-02-05 16:46:00|||||||||5
1738773970000|2025-02-05 16:46:10|6748.5|6733.5|6747|6732|6748.5|6733.5|6747|6732|6
1738773980000|2025-02-05 16:46:20|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|6746.6|6731.6|2
1738774010000|2025-02-05 16:46:50|6747|6732|6746|6731|6747|6732|6746|6731|13
1738774020000|2025-02-05 16:47:00|6745.9|6730.9|6745.5|6730.5|6746|6731|6745.5|6730.5|6
1738774030000|2025-02-05 16:47:10|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|3
1738774040000|2025-02-05 16:47:20|6744|6729|6744|6729|6744|6729|6744|6729|2
1738774050000|2025-02-05 16:47:30|6744.5|6729.5|6745|6730|6745|6730|6744.5|6729.5|10
1738774060000|2025-02-05 16:47:40|6744|6729|6744.1|6729.1|6744.1|6729.1|6744|6729|6
1738774070000|2025-02-05 16:47:50|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|4
1738774080000|2025-02-05 16:48:00|6745|6730|6745|6730|6745|6730|6745|6730|3
1738774090000|2025-02-05 16:48:10|6744.6|6729.6|6745|6730|6745|6730|6744.6|6729.6|10
1738774110000|2025-02-05 16:48:30|||||||||1
1738774120000|2025-02-05 16:48:40|6746|6731|6745.5|6730.5|6746|6731|6745.5|6730.5|26
1738774130000|2025-02-05 16:48:50|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|0
1738774150000|2025-02-05 16:49:10|6746|6731|6746|6731|6746|6731|6746|6731|3
1738774160000|2025-02-05 16:49:20|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|1
1738774180000|2025-02-05 16:49:40|6746|6731|6746|6731|6746|6731|6746|6731|0
1738774190000|2025-02-05 16:49:50|||||||||1
1738774210000|2025-02-05 16:50:10|6745.5|6730.5|6744.6|6729.6|6745.5|6730.5|6744.6|6729.6|15
1738774220000|2025-02-05 16:50:20|||||||||1
1738774230000|2025-02-05 16:50:30|6745.5|6730.5|6745.5|6730.5|6746|6731|6745.5|6730.5|20
1738774240000|2025-02-05 16:50:40|6745.6|6730.6|6745|6730|6745.6|6730.6|6745|6730|9
1738774250000|2025-02-05 16:50:50|6745.5|6730.5|6746|6731|6746|6731|6745.5|6730.5|10
1738774260000|2025-02-05 16:51:00|6746.9|6731.9|6748|6733|6748|6733|6746|6731|19
1738774270000|2025-02-05 16:51:10|6749|6734|6748|6733|6749|6734|6748|6733|7
1738774290000|2025-02-05 16:51:30|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|30
1738774300000|2025-02-05 16:51:40|6747|6732|6747.5|6732.5|6747.5|6732.5|6747|6732|20
1738774310000|2025-02-05 16:51:50|6747|6732|6747.5|6732.5|6748|6733|6747|6732|28
1738774320000|2025-02-05 16:52:00|6747.9|6732.9|6748|6733|6748|6733|6747.5|6732.5|31
1738774330000|2025-02-05 16:52:10|6748.5|6733.5|6748.9|6733.9|6748.9|6733.9|6748.5|6733.5|65
1738774340000|2025-02-05 16:52:20|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|33
1738774350000|2025-02-05 16:52:30|6748.4|6733.4|6747.9|6732.9|6748.4|6733.4|6747.9|6732.9|31
1738774370000|2025-02-05 16:52:50|||||||||32
1738774380000|2025-02-05 16:53:00|||||||||1
1738774390000|2025-02-05 16:53:10|6748.4|6733.4|6748.5|6733.5|6748.5|6733.5|6748.4|6733.4|1
1738774400000|2025-02-05 16:53:20|6748|6733|6747.9|6732.9|6748|6733|6747.9|6732.9|4
1738774410000|2025-02-05 16:53:30|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|1
1738774420000|2025-02-05 16:53:40|||||||||6
1738774430000|2025-02-05 16:53:50|6747.9|6732.9|6747|6732|6748|6733|6746.9|6731.9|6
1738774440000|2025-02-05 16:54:00|6746.9|6731.9|6747|6732|6747|6732|6746.9|6731.9|11
1738774450000|2025-02-05 16:54:10|6747.5|6732.5|6747|6732|6747.5|6732.5|6747|6732|37
1738774470000|2025-02-05 16:54:30|6746.9|6731.9|6746.5|6731.5|6746.9|6731.9|6746.5|6731.5|3
1738774480000|2025-02-05 16:54:40|6746.4|6731.4|6746.5|6731.5|6746.5|6731.5|6746.4|6731.4|1
1738774490000|2025-02-05 16:54:50|6746|6731|6745.5|6730.5|6746|6731|6745.5|6730.5|1
1738774500000|2025-02-05 16:55:00|||||||||11
1738774510000|2025-02-05 16:55:10|||||||||30
1738774520000|2025-02-05 16:55:20|||||||||37
1738774530000|2025-02-05 16:55:30|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|27
1738774540000|2025-02-05 16:55:40|6745|6730|6737.4|6722.4|6745|6730|6736.9|6721.9|20
1738774550000|2025-02-05 16:55:50|6736.4|6721.4|6734.4|6719.4|6736.4|6721.4|6734.2|6719.2|76
1738774560000|2025-02-05 16:56:00|6734.5|6719.5|6733.9|6718.9|6734.9|6719.9|6733.9|6718.9|38
1738774570000|2025-02-05 16:56:10|6734|6719|6733.8|6718.8|6734|6719|6733.8|6718.8|23
1738774580000|2025-02-05 16:56:20|6733.9|6718.9|6734.9|6719.9|6734.9|6719.9|6733.8|6718.8|9
1738774590000|2025-02-05 16:56:30|6733.9|6718.9|6733.8|6718.8|6733.9|6718.9|6733.7|6718.7|38
1738774600000|2025-02-05 16:56:40|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.8|6718.8|0
1738774610000|2025-02-05 16:56:50|6734.9|6719.9|6736.3|6721.3|6736.3|6721.3|6734.9|6719.9|25
1738774620000|2025-02-05 16:57:00|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6734.7|6719.7|2
1738774630000|2025-02-05 16:57:10|6735.7|6720.7|6735.9|6720.9|6736.4|6721.4|6735.4|6720.4|9
1738774650000|2025-02-05 16:57:30|||||||||2
1738774660000|2025-02-05 16:57:40|6738.4|6723.4|6736.9|6721.9|6738.4|6723.4|6736.9|6721.9|19
1738774680000|2025-02-05 16:58:00|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|0
1738774690000|2025-02-05 16:58:10|6736.9|6721.9|6737.9|6722.9|6737.9|6722.9|6736.9|6721.9|5
1738774700000|2025-02-05 16:58:20|6738.4|6723.4|6737.4|6722.4|6739.4|6724.4|6737.4|6722.4|5
1738774710000|2025-02-05 16:58:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1738774720000|2025-02-05 16:58:40|6736.4|6721.4|6735.4|6720.4|6736.4|6721.4|6735.4|6720.4|11
1738774730000|2025-02-05 16:58:50|6734.9|6719.9|6736.9|6721.9|6736.9|6721.9|6734.9|6719.9|1
1738774740000|2025-02-05 16:59:00|6736.4|6721.4|6737|6722|6737|6722|6736.4|6721.4|0
1738774750000|2025-02-05 16:59:10|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1738774770000|2025-02-05 16:59:30|||||||||2
1738774790000|2025-02-05 16:59:50|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|20
1738774800000|2025-02-05 17:00:00|6738.4|6723.4|6739.4|6724.4|6739.4|6724.4|6738.4|6723.4|22
1738774810000|2025-02-05 17:00:10|||||||||1
1738774820000|2025-02-05 17:00:20|6740.1|6725.1|6741.9|6726.9|6741.9|6726.9|6740.1|6725.1|18
1738774830000|2025-02-05 17:00:30|6741.5|6726.5|6743|6728|6743|6728|6740.9|6725.9|4
1738774840000|2025-02-05 17:00:40|6742.9|6727.9|6742.4|6727.4|6742.9|6727.9|6742.4|6727.4|4
1738774850000|2025-02-05 17:00:50|6742.9|6727.9|6742.4|6727.4|6742.9|6727.9|6742.4|6727.4|1
1738774860000|2025-02-05 17:01:00|6741.9|6726.9|6740.9|6725.9|6741.9|6726.9|6740.4|6725.4|9
1738774880000|2025-02-05 17:01:20|6741.8|6726.8|6741.9|6726.9|6741.9|6726.9|6741.8|6726.8|1
1738774900000|2025-02-05 17:01:40|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|13
1738774910000|2025-02-05 17:01:50|6742.9|6727.9|6742.4|6727.4|6742.9|6727.9|6742.4|6727.4|8
1738774920000|2025-02-05 17:02:00|6741.9|6726.9|6743.4|6728.4|6743.4|6728.4|6741.9|6726.9|3
1738774930000|2025-02-05 17:02:10|6743.5|6728.5|6745.4|6730.4|6745.4|6730.4|6743.5|6728.5|5
1738774940000|2025-02-05 17:02:20|6744.9|6729.9|6744.9|6729.9|6745|6730|6744.9|6729.9|1
1738774950000|2025-02-05 17:02:30|6744.1|6729.1|6743|6728|6744.1|6729.1|6743|6728|5
1738774960000|2025-02-05 17:02:40|||||||||2
1738774970000|2025-02-05 17:02:50|6743.9|6728.9|6744|6729|6744|6729|6743.9|6728.9|1
1738774980000|2025-02-05 17:03:00|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.4|6729.4|0
1738774990000|2025-02-05 17:03:10|||||||||4
1738775000000|2025-02-05 17:03:20|6743.5|6728.5|6743.9|6728.9|6743.9|6728.9|6743.5|6728.5|6
1738775010000|2025-02-05 17:03:30|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|2
1738775020000|2025-02-05 17:03:40|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|2
1738775030000|2025-02-05 17:03:50|||||||||5
1738775040000|2025-02-05 17:04:00|6744.5|6729.5|6746.4|6731.4|6747|6732|6744.5|6729.5|9
1738775050000|2025-02-05 17:04:10|6745.9|6730.9|6745.5|6730.5|6745.9|6730.9|6745.5|6730.5|1
1738775060000|2025-02-05 17:04:20|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|5
1738775100000|2025-02-05 17:05:00|||||||||5
1738775110000|2025-02-05 17:05:10|6746.4|6731.4|6743.8|6728.8|6746.4|6731.4|6743.8|6728.8|88
1738775160000|2025-02-05 17:06:00|6742.1|6727.1|6742.7|6727.7|6742.8|6727.8|6741.9|6726.9|4
1738775170000|2025-02-05 17:06:10|||||||||2
1738775180000|2025-02-05 17:06:20|6741.8|6726.8|6740.7|6725.7|6741.8|6726.8|6740.7|6725.7|1
1738775190000|2025-02-05 17:06:30|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738775210000|2025-02-05 17:06:50|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|2
1738775220000|2025-02-05 17:07:00|||||||||1
1738775230000|2025-02-05 17:07:10|6740.7|6725.7|6739.8|6724.8|6740.7|6725.7|6739.8|6724.8|4
1738775250000|2025-02-05 17:07:30|||||||||1
1738775260000|2025-02-05 17:07:40|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|15
1738775270000|2025-02-05 17:07:50|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|0
1738775280000|2025-02-05 17:08:00|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|1
1738775290000|2025-02-05 17:08:10|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|6742.8|6727.8|3
1738775300000|2025-02-05 17:08:20|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.4|6726.4|5
1738775310000|2025-02-05 17:08:30|6742.8|6727.8|6742.9|6727.9|6742.9|6727.9|6742.8|6727.8|14
1738775330000|2025-02-05 17:08:50|||||||||4
1738775350000|2025-02-05 17:09:10|6742.8|6727.8|6742.7|6727.7|6742.8|6727.8|6742.7|6727.7|7
1738775360000|2025-02-05 17:09:20|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.7|6726.7|0
1738775370000|2025-02-05 17:09:30|6742.8|6727.8|6742.3|6727.3|6742.8|6727.8|6742.2|6727.2|3
1738775380000|2025-02-05 17:09:40|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|2
1738775400000|2025-02-05 17:10:00|6741.8|6726.8|6742.8|6727.8|6742.8|6727.8|6741.8|6726.8|6
1738775420000|2025-02-05 17:10:20|6742.7|6727.7|6741.8|6726.8|6742.7|6727.7|6741.8|6726.8|0
1738775430000|2025-02-05 17:10:30|6742.2|6727.2|6742.3|6727.3|6742.4|6727.4|6742.2|6727.2|2
1738775440000|2025-02-05 17:10:40|6741.9|6726.9|6742.7|6727.7|6742.8|6727.8|6741.9|6726.9|2
1738775450000|2025-02-05 17:10:50|6742.8|6727.8|6743.4|6728.4|6743.4|6728.4|6742.8|6727.8|42
1738775460000|2025-02-05 17:11:00|6742.9|6727.9|6742.9|6727.9|6743|6728|6742.9|6727.9|4
1738775470000|2025-02-05 17:11:10|||||||||2
1738775510000|2025-02-05 17:11:50|||||||||2
1738775530000|2025-02-05 17:12:10|6742.4|6727.4|6742.9|6727.9|6742.9|6727.9|6742.4|6727.4|2
1738775540000|2025-02-05 17:12:20|6744.4|6729.4|6742.9|6727.9|6744.4|6729.4|6742.9|6727.9|7
1738775570000|2025-02-05 17:12:50|||||||||1
1738775580000|2025-02-05 17:13:00|6743.4|6728.4|6742.9|6727.9|6743.4|6728.4|6742.9|6727.9|2
1738775590000|2025-02-05 17:13:10|6743.4|6728.4|6742.4|6727.4|6743.4|6728.4|6742.4|6727.4|9
1738775600000|2025-02-05 17:13:20|6742.8|6727.8|6742.9|6727.9|6742.9|6727.9|6742.8|6727.8|1
1738775610000|2025-02-05 17:13:30|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|1
1738775630000|2025-02-05 17:13:50|6744.4|6729.4|6744.9|6729.9|6744.9|6729.9|6744.4|6729.4|5
1738775640000|2025-02-05 17:14:00|6744.4|6729.4|6744.9|6729.9|6744.9|6729.9|6743.9|6728.9|1
1738775650000|2025-02-05 17:14:10|6744.5|6729.5|6744.4|6729.4|6744.5|6729.5|6744.4|6729.4|4
1738775700000|2025-02-05 17:15:00|||||||||2
1738775710000|2025-02-05 17:15:10|6743.9|6728.9|6741.9|6726.9|6743.9|6728.9|6741.9|6726.9|7
1738775720000|2025-02-05 17:15:20|6741.8|6726.8|6741.4|6726.4|6741.8|6726.8|6741.4|6726.4|3
1738775730000|2025-02-05 17:15:30|6740.9|6725.9|6738.9|6723.9|6740.9|6725.9|6738.9|6723.9|11
1738775740000|2025-02-05 17:15:40|||||||||1
1738775760000|2025-02-05 17:16:00|||||||||1
1738775780000|2025-02-05 17:16:20|||||||||1
1738775790000|2025-02-05 17:16:30|6738.5|6723.5|6737.9|6722.9|6738.5|6723.5|6737.9|6722.9|4
1738775820000|2025-02-05 17:17:00|||||||||1
1738775830000|2025-02-05 17:17:10|||||||||1
1738775840000|2025-02-05 17:17:20|6737.5|6722.5|6737.9|6722.9|6738.9|6723.9|6737|6722|19
1738775850000|2025-02-05 17:17:30|||||||||5
1738775860000|2025-02-05 17:17:40|6738.1|6723.1|6738.9|6723.9|6738.9|6723.9|6738.1|6723.1|8
1738775870000|2025-02-05 17:17:50|6738|6723|6738|6723|6738|6723|6738|6723|1
1738775880000|2025-02-05 17:18:00|6737.9|6722.9|6738|6723|6738|6723|6737.9|6722.9|2
1738775890000|2025-02-05 17:18:10|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|1
1738775900000|2025-02-05 17:18:20|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1738775920000|2025-02-05 17:18:40|6738.8|6723.8|6738.9|6723.9|6738.9|6723.9|6738.8|6723.8|2
1738775930000|2025-02-05 17:18:50|||||||||1
1738775940000|2025-02-05 17:19:00|6737.6|6722.6|6737.4|6722.4|6737.6|6722.6|6737.4|6722.4|4
1738775950000|2025-02-05 17:19:10|6736.9|6721.9|6737.9|6722.9|6737.9|6722.9|6736.9|6721.9|1
1738775960000|2025-02-05 17:19:20|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|10
1738775980000|2025-02-05 17:19:40|6738.9|6723.9|6740.4|6725.4|6740.4|6725.4|6738.9|6723.9|8
1738775990000|2025-02-05 17:19:50|||||||||3
1738776000000|2025-02-05 17:20:00|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|1
1738776010000|2025-02-05 17:20:10|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|2
1738776040000|2025-02-05 17:20:40|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|2
1738776050000|2025-02-05 17:20:50|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6
1738776060000|2025-02-05 17:21:00|6740.4|6725.4|6740.9|6725.9|6740.9|6725.9|6740.4|6725.4|5
1738776070000|2025-02-05 17:21:10|6740.8|6725.8|6740.4|6725.4|6740.8|6725.8|6740.4|6725.4|0
1738776090000|2025-02-05 17:21:30|||||||||3
1738776100000|2025-02-05 17:21:40|||||||||1
1738776110000|2025-02-05 17:21:50|||||||||1
1738776120000|2025-02-05 17:22:00|||||||||6
1738776170000|2025-02-05 17:22:50|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|11
1738776180000|2025-02-05 17:23:00|6740.4|6725.4|6740.4|6725.4|6740.9|6725.9|6740.4|6725.4|4
1738776190000|2025-02-05 17:23:10|6739.8|6724.8|6740.4|6725.4|6740.4|6725.4|6739.4|6724.4|9
1738776200000|2025-02-05 17:23:20|||||||||1
1738776210000|2025-02-05 17:23:30|||||||||2
1738776220000|2025-02-05 17:23:40|||||||||1
1738776230000|2025-02-05 17:23:50|||||||||5
1738776240000|2025-02-05 17:24:00|6740.3|6725.3|6739.4|6724.4|6740.3|6725.3|6739.4|6724.4|9
1738776260000|2025-02-05 17:24:20|6738.1|6723.1|6737.9|6722.9|6738.1|6723.1|6737.9|6722.9|11
1738776290000|2025-02-05 17:24:50|||||||||1
1738776310000|2025-02-05 17:25:10|||||||||1
1738776330000|2025-02-05 17:25:30|6738.4|6723.4|6738.9|6723.9|6738.9|6723.9|6737.9|6722.9|7
1738776340000|2025-02-05 17:25:40|||||||||1
1738776350000|2025-02-05 17:25:50|6738.8|6723.8|6738.4|6723.4|6738.8|6723.8|6738.4|6723.4|5
1738776360000|2025-02-05 17:26:00|||||||||1
1738776370000|2025-02-05 17:26:10|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|4
1738776380000|2025-02-05 17:26:20|6738|6723|6738.9|6723.9|6738.9|6723.9|6738|6723|4
1738776390000|2025-02-05 17:26:30|6740.9|6725.9|6741.4|6726.4|6741.5|6726.5|6740.9|6725.9|17
1738776410000|2025-02-05 17:26:50|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|10
1738776430000|2025-02-05 17:27:10|6740|6725|6740|6725|6740|6725|6740|6725|5
1738776440000|2025-02-05 17:27:20|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|0
1738776450000|2025-02-05 17:27:30|||||||||1
1738776460000|2025-02-05 17:27:40|||||||||1
1738776480000|2025-02-05 17:28:00|6740|6725|6740|6725|6740|6725|6740|6725|1
1738776490000|2025-02-05 17:28:10|6738.4|6723.4|6738.9|6723.9|6738.9|6723.9|6738|6723|17
1738776510000|2025-02-05 17:28:30|6738.8|6723.8|6738.5|6723.5|6738.8|6723.8|6738.5|6723.5|1
1738776520000|2025-02-05 17:28:40|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|1
1738776530000|2025-02-05 17:28:50|6738.4|6723.4|6738.5|6723.5|6738.5|6723.5|6738.4|6723.4|4
1738776550000|2025-02-05 17:29:10|6739|6724|6739|6724|6739|6724|6739|6724|1
1738776560000|2025-02-05 17:29:20|||||||||1
1738776600000|2025-02-05 17:30:00|6740|6725|6737.9|6722.9|6740|6725|6737.8|6722.8|122
1738776610000|2025-02-05 17:30:10|6737.8|6722.8|6737.9|6722.9|6737.9|6722.9|6737.4|6722.4|7
1738776620000|2025-02-05 17:30:20|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|1
1738776640000|2025-02-05 17:30:40|||||||||1
1738776650000|2025-02-05 17:30:50|6738.4|6723.4|6739.5|6724.5|6739.5|6724.5|6738.4|6723.4|21
1738776660000|2025-02-05 17:31:00|6739.4|6724.4|6739.5|6724.5|6739.5|6724.5|6739.4|6724.4|1
1738776670000|2025-02-05 17:31:10|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|7
1738776680000|2025-02-05 17:31:20|6741.5|6726.5|6741.9|6726.9|6742|6727|6741.5|6726.5|35
1738776690000|2025-02-05 17:31:30|6740|6725|6740|6725|6741.4|6726.4|6740|6725|13
1738776700000|2025-02-05 17:31:40|6740.4|6725.4|6741|6726|6741|6726|6740.4|6725.4|7
1738776720000|2025-02-05 17:32:00|6741.4|6726.4|6742.9|6727.9|6743|6728|6741.4|6726.4|12
1738776730000|2025-02-05 17:32:10|6743|6728|6743|6728|6743|6728|6743|6728|0
1738776740000|2025-02-05 17:32:20|6742.5|6727.5|6743.5|6728.5|6743.9|6728.9|6742.5|6727.5|33
1738776760000|2025-02-05 17:32:40|6744.3|6729.3|6744.5|6729.5|6745.5|6730.5|6744.3|6729.3|10
1738776770000|2025-02-05 17:32:50|6744|6729|6743.4|6728.4|6744|6729|6743.4|6728.4|4
1738776780000|2025-02-05 17:33:00|6743|6728|6743|6728|6743|6728|6743|6728|1
1738776790000|2025-02-05 17:33:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738776810000|2025-02-05 17:33:30|6743|6728|6743|6728|6743|6728|6743|6728|6
1738776820000|2025-02-05 17:33:40|6743.1|6728.1|6743.5|6728.5|6743.5|6728.5|6743.1|6728.1|0
1738776830000|2025-02-05 17:33:50|||||||||1
1738776840000|2025-02-05 17:34:00|6743|6728|6742.5|6727.5|6743|6728|6742.5|6727.5|1
1738776850000|2025-02-05 17:34:10|6742|6727|6743|6728|6743|6728|6742|6727|11
1738776860000|2025-02-05 17:34:20|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6
1738776870000|2025-02-05 17:34:30|||||||||3
1738776880000|2025-02-05 17:34:40|6744.5|6729.5|6745.5|6730.5|6745.5|6730.5|6744.5|6729.5|9
1738776890000|2025-02-05 17:34:50|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|4
1738776900000|2025-02-05 17:35:00|6745|6730|6743|6728|6745|6730|6743|6728|11
1738776910000|2025-02-05 17:35:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738776920000|2025-02-05 17:35:20|6743|6728|6742|6727|6743|6728|6742|6727|2
1738776930000|2025-02-05 17:35:30|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|0
1738776960000|2025-02-05 17:36:00|6743|6728|6743|6728|6743|6728|6742.9|6727.9|2
1738776970000|2025-02-05 17:36:10|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|1
1738776980000|2025-02-05 17:36:20|6742.6|6727.6|6745|6730|6745.5|6730.5|6742.6|6727.6|19
1738776990000|2025-02-05 17:36:30|6744.5|6729.5|6742|6727|6744.5|6729.5|6742|6727|2
1738777000000|2025-02-05 17:36:40|6741|6726|6741|6726|6741|6726|6741|6726|9
1738777010000|2025-02-05 17:36:50|6741.5|6726.5|6742.5|6727.5|6742.5|6727.5|6741.5|6726.5|1
1738777020000|2025-02-05 17:37:00|6743|6728|6743|6728|6743|6728|6743|6728|0
1738777030000|2025-02-05 17:37:10|||||||||1
1738777050000|2025-02-05 17:37:30|6742.5|6727.5|6742|6727|6742.5|6727.5|6742|6727|8
1738777060000|2025-02-05 17:37:40|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738777070000|2025-02-05 17:37:50|6741.4|6726.4|6740.5|6725.5|6741.4|6726.4|6740.5|6725.5|6
1738777080000|2025-02-05 17:38:00|6739.5|6724.5|6737|6722|6740|6725|6737|6722|116
1738777090000|2025-02-05 17:38:10|||||||||4
1738777100000|2025-02-05 17:38:20|||||||||3
1738777110000|2025-02-05 17:38:30|6737.5|6722.5|6737|6722|6737.5|6722.5|6737|6722|1
1738777140000|2025-02-05 17:39:00|||||||||1
1738777150000|2025-02-05 17:39:10|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|1
1738777160000|2025-02-05 17:39:20|6737.5|6722.5|6739.5|6724.5|6739.5|6724.5|6737.5|6722.5|17
1738777170000|2025-02-05 17:39:30|6740|6725|6741|6726|6741|6726|6740|6725|8
1738777190000|2025-02-05 17:39:50|6741.5|6726.5|6738.5|6723.5|6742|6727|6738.5|6723.5|25
1738777200000|2025-02-05 17:40:00|6738.9|6723.9|6739.5|6724.5|6739.5|6724.5|6738.9|6723.9|1
1738777210000|2025-02-05 17:40:10|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|2
1738777220000|2025-02-05 17:40:20|6740|6725|6740.9|6725.9|6740.9|6725.9|6740|6725|8
1738777260000|2025-02-05 17:41:00|6740.5|6725.5|6742|6727|6742|6727|6740.5|6725.5|3
1738777280000|2025-02-05 17:41:20|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.4|6726.4|7
1738777290000|2025-02-05 17:41:30|6742|6727|6741.9|6726.9|6742.4|6727.4|6741.9|6726.9|5
1738777300000|2025-02-05 17:41:40|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738777310000|2025-02-05 17:41:50|6741|6726|6741.9|6726.9|6741.9|6726.9|6740.5|6725.5|3
1738777320000|2025-02-05 17:42:00|6741.5|6726.5|6740.5|6725.5|6741.5|6726.5|6740.5|6725.5|3
1738777340000|2025-02-05 17:42:20|6741.9|6726.9|6741.9|6726.9|6742|6727|6741.9|6726.9|3
1738777360000|2025-02-05 17:42:40|6741.5|6726.5|6742|6727|6742.4|6727.4|6741.5|6726.5|6
1738777400000|2025-02-05 17:43:20|||||||||2
1738777440000|2025-02-05 17:44:00|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738777450000|2025-02-05 17:44:10|6742|6727|6740|6725|6742|6727|6740|6725|6
1738777470000|2025-02-05 17:44:30|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738777490000|2025-02-05 17:44:50|6739.1|6724.1|6739|6724|6739.1|6724.1|6739|6724|4
1738777500000|2025-02-05 17:45:00|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|9
1738777510000|2025-02-05 17:45:10|6739.6|6724.6|6741|6726|6741|6726|6739.6|6724.6|48
1738777520000|2025-02-05 17:45:20|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738777540000|2025-02-05 17:45:40|||||||||12
1738777550000|2025-02-05 17:45:50|6740.7|6725.7|6740.5|6725.5|6740.7|6725.7|6740.5|6725.5|11
1738777560000|2025-02-05 17:46:00|6740.6|6725.6|6741.1|6726.1|6741.1|6726.1|6740.6|6725.6|3
1738777600000|2025-02-05 17:46:40|6740.7|6725.7|6741.1|6726.1|6741.1|6726.1|6740.5|6725.5|5
1738777610000|2025-02-05 17:46:50|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|16
1738777620000|2025-02-05 17:47:00|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|3
1738777640000|2025-02-05 17:47:20|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|105
1738777670000|2025-02-05 17:47:50|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|0
1738777680000|2025-02-05 17:48:00|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6
1738777690000|2025-02-05 17:48:10|||||||||3
1738777700000|2025-02-05 17:48:20|6737.8|6722.8|6736.9|6721.9|6737.8|6722.8|6736.9|6721.9|3
1738777710000|2025-02-05 17:48:30|6736.8|6721.8|6736.4|6721.4|6736.8|6721.8|6736.4|6721.4|0
1738777720000|2025-02-05 17:48:40|6736|6721|6734|6719|6736|6721|6734|6719|9
1738777730000|2025-02-05 17:48:50|||||||||3
1738777740000|2025-02-05 17:49:00|6733.9|6718.9|6733.4|6718.4|6733.9|6718.9|6733.4|6718.4|2
1738777750000|2025-02-05 17:49:10|6732.1|6717.1|6731.9|6716.9|6732.1|6717.1|6731.9|6716.9|36
1738777760000|2025-02-05 17:49:20|6731.5|6716.5|6732|6717|6732|6717|6731.5|6716.5|2
1738777770000|2025-02-05 17:49:30|||||||||1
1738777780000|2025-02-05 17:49:40|||||||||4
1738777800000|2025-02-05 17:50:00|6731.5|6716.5|6733|6718|6733|6718|6731.4|6716.4|16
1738777810000|2025-02-05 17:50:10|6733.4|6718.4|6733|6718|6733.9|6718.9|6733|6718|4
1738777820000|2025-02-05 17:50:20|6734|6719|6732.4|6717.4|6734|6719|6732.4|6717.4|33
1738777860000|2025-02-05 17:51:00|6732.9|6717.9|6733.4|6718.4|6733.4|6718.4|6732.9|6717.9|27
1738777870000|2025-02-05 17:51:10|||||||||1
1738777880000|2025-02-05 17:51:20|6733|6718|6733.4|6718.4|6733.4|6718.4|6732.4|6717.4|6
1738777890000|2025-02-05 17:51:30|6733.6|6718.6|6733.9|6718.9|6734.4|6719.4|6733.4|6718.4|6
1738777920000|2025-02-05 17:52:00|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|1
1738777930000|2025-02-05 17:52:10|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|0
1738777950000|2025-02-05 17:52:30|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.4|6718.4|1
1738777960000|2025-02-05 17:52:40|||||||||3
1738777970000|2025-02-05 17:52:50|6734|6719|6733.9|6718.9|6734|6719|6733.9|6718.9|4
1738777980000|2025-02-05 17:53:00|6733.4|6718.4|6733.5|6718.5|6733.5|6718.5|6733.4|6718.4|2
1738777990000|2025-02-05 17:53:10|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|0
1738778000000|2025-02-05 17:53:20|6733.4|6718.4|6736|6721|6736|6721|6733.4|6718.4|14
1738778010000|2025-02-05 17:53:30|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|5
1738778020000|2025-02-05 17:53:40|6736.5|6721.5|6734.9|6719.9|6736.5|6721.5|6734.9|6719.9|10
1738778040000|2025-02-05 17:54:00|||||||||1
1738778050000|2025-02-05 17:54:10|6734.5|6719.5|6735.5|6720.5|6735.5|6720.5|6734.5|6719.5|1
1738778070000|2025-02-05 17:54:30|6735.9|6720.9|6736|6721|6736|6721|6735.9|6720.9|4
1738778100000|2025-02-05 17:55:00|6736.4|6721.4|6736|6721|6737|6722|6736|6721|14
1738778110000|2025-02-05 17:55:10|6735.5|6720.5|6736|6721|6736|6721|6735.5|6720.5|1
1738778120000|2025-02-05 17:55:20|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|1
1738778130000|2025-02-05 17:55:30|6735|6720|6734.4|6719.4|6735|6720|6734.4|6719.4|2
1738778140000|2025-02-05 17:55:40|6733.5|6718.5|6735|6720|6735|6720|6733.5|6718.5|1
1738778150000|2025-02-05 17:55:50|||||||||1
1738778160000|2025-02-05 17:56:00|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|1
1738778170000|2025-02-05 17:56:10|6734.6|6719.6|6734.5|6719.5|6734.6|6719.6|6734.5|6719.5|4
1738778180000|2025-02-05 17:56:20|6734.4|6719.4|6735|6720|6735|6720|6734.4|6719.4|8
1738778190000|2025-02-05 17:56:30|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|1
1738778200000|2025-02-05 17:56:40|||||||||4
1738778210000|2025-02-05 17:56:50|6736|6721|6735.9|6720.9|6736|6721|6735.9|6720.9|2
1738778230000|2025-02-05 17:57:10|6736|6721|6736|6721|6736|6721|6736|6721|1
1738778240000|2025-02-05 17:57:20|6736.9|6721.9|6737.9|6722.9|6737.9|6722.9|6736.9|6721.9|6
1738778250000|2025-02-05 17:57:30|6738|6723|6738|6723|6738|6723|6738|6723|2
1738778260000|2025-02-05 17:57:40|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738778270000|2025-02-05 17:57:50|6737.4|6722.4|6735.9|6720.9|6737.5|6722.5|6735.9|6720.9|3
1738778280000|2025-02-05 17:58:00|6735.5|6720.5|6734.5|6719.5|6735.5|6720.5|6734.5|6719.5|4
1738778290000|2025-02-05 17:58:10|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|9
1738778300000|2025-02-05 17:58:20|6735.4|6720.4|6735|6720|6735.4|6720.4|6735|6720|1
1738778320000|2025-02-05 17:58:40|6734.4|6719.4|6734|6719|6734.4|6719.4|6734|6719|2
1738778330000|2025-02-05 17:58:50|6733.5|6718.5|6734.5|6719.5|6734.5|6719.5|6733.5|6718.5|4
1738778340000|2025-02-05 17:59:00|||||||||1
1738778350000|2025-02-05 17:59:10|6735|6720|6735|6720|6735|6720|6735|6720|3
1738778370000|2025-02-05 17:59:30|6735.5|6720.5|6734.5|6719.5|6735.5|6720.5|6734.5|6719.5|29
1738778380000|2025-02-05 17:59:40|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.4|6718.4|4
1738778390000|2025-02-05 17:59:50|||||||||10
1738778400000|2025-02-05 18:00:00|6734|6719|6735|6720|6735|6720|6734|6719|11
1738778420000|2025-02-05 18:00:20|6734.5|6719.5|6733.9|6718.9|6734.5|6719.5|6733.9|6718.9|2
1738778430000|2025-02-05 18:00:30|6734|6719|6734|6719|6734|6719|6734|6719|2
1738778440000|2025-02-05 18:00:40|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|5
1738778450000|2025-02-05 18:00:50|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|13
1738778460000|2025-02-05 18:01:00|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|0
1738778470000|2025-02-05 18:01:10|6733.5|6718.5|6733.9|6718.9|6733.9|6718.9|6733.5|6718.5|5
1738778480000|2025-02-05 18:01:20|6734|6719|6734|6719|6734|6719|6734|6719|2
1738778490000|2025-02-05 18:01:30|6734.9|6719.9|6734|6719|6735|6720|6734|6719|4
1738778500000|2025-02-05 18:01:40|||||||||11
1738778520000|2025-02-05 18:02:00|6733.9|6718.9|6733.5|6718.5|6733.9|6718.9|6733.5|6718.5|5
1738778530000|2025-02-05 18:02:10|6733.9|6718.9|6734|6719|6734|6719|6733.9|6718.9|0
1738778540000|2025-02-05 18:02:20|6733.5|6718.5|6735|6720|6735|6720|6733.5|6718.5|9
1738778550000|2025-02-05 18:02:30|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|0
1738778560000|2025-02-05 18:02:40|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|6734.5|6719.5|0
1738778570000|2025-02-05 18:02:50|||||||||5
1738778580000|2025-02-05 18:03:00|6735.1|6720.1|6733.5|6718.5|6735.5|6720.5|6733.4|6718.4|54
1738778590000|2025-02-05 18:03:10|6732|6717|6732.5|6717.5|6733|6718|6732|6717|7
1738778600000|2025-02-05 18:03:20|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|30
1738778610000|2025-02-05 18:03:30|6734|6719|6734.1|6719.1|6734.1|6719.1|6734|6719|6
1738778630000|2025-02-05 18:03:50|6734|6719|6733.5|6718.5|6734|6719|6733.5|6718.5|1
1738778640000|2025-02-05 18:04:00|6734.5|6719.5|6733.6|6718.6|6734.5|6719.5|6733.6|6718.6|8
1738778650000|2025-02-05 18:04:10|6734.1|6719.1|6734.2|6719.2|6734.2|6719.2|6734.1|6719.1|5
1738778660000|2025-02-05 18:04:20|6734.1|6719.1|6734|6719|6734.2|6719.2|6734|6719|50
1738778670000|2025-02-05 18:04:30|6733.5|6718.5|6732.5|6717.5|6733.5|6718.5|6732.5|6717.5|2
1738778690000|2025-02-05 18:04:50|6733|6718|6733|6718|6733|6718|6733|6718|1
1738778700000|2025-02-05 18:05:00|6733.4|6718.4|6733|6718|6733.5|6718.5|6733|6718|4
1738778710000|2025-02-05 18:05:10|||||||||2
1738778720000|2025-02-05 18:05:20|6732.6|6717.6|6732.5|6717.5|6732.6|6717.6|6732.5|6717.5|3
1738778730000|2025-02-05 18:05:30|||||||||2
1738778740000|2025-02-05 18:05:40|||||||||1
1738778760000|2025-02-05 18:06:00|6733.5|6718.5|6732|6717|6733.5|6718.5|6732|6717|4
1738778770000|2025-02-05 18:06:10|6731.5|6716.5|6731.5|6716.5|6731.5|6716.5|6731.5|6716.5|0
1738778780000|2025-02-05 18:06:20|||||||||1
1738778790000|2025-02-05 18:06:30|||||||||5
1738778800000|2025-02-05 18:06:40|6731|6716|6731|6716|6731|6716|6731|6716|5
1738778810000|2025-02-05 18:06:50|6731.5|6716.5|6730|6715|6731.5|6716.5|6730|6715|20
1738778820000|2025-02-05 18:07:00|||||||||2
1738778840000|2025-02-05 18:07:20|||||||||3
1738778850000|2025-02-05 18:07:30|6730.1|6715.1|6730.5|6715.5|6730.5|6715.5|6730.1|6715.1|1
1738778860000|2025-02-05 18:07:40|||||||||1
1738778880000|2025-02-05 18:08:00|6730|6715|6730|6715|6730|6715|6730|6715|1
1738778890000|2025-02-05 18:08:10|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|2
1738778900000|2025-02-05 18:08:20|6731.4|6716.4|6731.5|6716.5|6731.5|6716.5|6731.4|6716.4|9
1738778910000|2025-02-05 18:08:30|6732|6717|6732|6717|6732|6717|6732|6717|0
1738778920000|2025-02-05 18:08:40|6731.5|6716.5|6731.4|6716.4|6731.5|6716.5|6731.4|6716.4|4
1738778930000|2025-02-05 18:08:50|6730.9|6715.9|6730.4|6715.4|6730.9|6715.9|6730.4|6715.4|8
1738778940000|2025-02-05 18:09:00|6730|6715|6728.9|6713.9|6730|6715|6728.9|6713.9|17
1738778950000|2025-02-05 18:09:10|6729|6714|6728.4|6713.4|6729|6714|6728.4|6713.4|2
1738778960000|2025-02-05 18:09:20|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|2
1738778970000|2025-02-05 18:09:30|6728.4|6713.4|6726.5|6711.5|6728.4|6713.4|6726.5|6711.5|2
1738778990000|2025-02-05 18:09:50|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|0
1738779000000|2025-02-05 18:10:00|6726.5|6711.5|6729|6714|6729.5|6714.5|6726.5|6711.5|4
1738779010000|2025-02-05 18:10:10|||||||||3
1738779020000|2025-02-05 18:10:20|||||||||1
1738779030000|2025-02-05 18:10:30|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|0
1738779040000|2025-02-05 18:10:40|||||||||17
1738779050000|2025-02-05 18:10:50|6728.7|6713.7|6728.6|6713.6|6728.7|6713.7|6728.6|6713.6|1
1738779060000|2025-02-05 18:11:00|6728.7|6713.7|6728.6|6713.6|6728.7|6713.7|6728.6|6713.6|7
1738779080000|2025-02-05 18:11:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|1
1738779090000|2025-02-05 18:11:30|6729.4|6714.4|6727.2|6712.2|6729.4|6714.4|6727.1|6712.1|9
1738779100000|2025-02-05 18:11:40|6727.6|6712.6|6728.2|6713.2|6728.2|6713.2|6727.6|6712.6|2
1738779110000|2025-02-05 18:11:50|6728.6|6713.6|6728.7|6713.7|6728.7|6713.7|6728.6|6713.6|1
1738779120000|2025-02-05 18:12:00|6729.1|6714.1|6728.1|6713.1|6729.1|6714.1|6728.1|6713.1|3
1738779130000|2025-02-05 18:12:10|6727.7|6712.7|6728.7|6713.7|6728.7|6713.7|6727.7|6712.7|2
1738779140000|2025-02-05 18:12:20|6729.1|6714.1|6729.5|6714.5|6729.5|6714.5|6728.6|6713.6|55
1738779150000|2025-02-05 18:12:30|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|2
1738779160000|2025-02-05 18:12:40|6728.7|6713.7|6728.6|6713.6|6728.7|6713.7|6728.6|6713.6|1
1738779180000|2025-02-05 18:13:00|6729|6714|6729.1|6714.1|6729.1|6714.1|6729|6714|2
1738779190000|2025-02-05 18:13:10|6729|6714|6728.6|6713.6|6729|6714|6728.6|6713.6|8
1738779200000|2025-02-05 18:13:20|6728|6713|6728|6713|6728|6713|6728|6713|2
1738779210000|2025-02-05 18:13:30|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|0
1738779220000|2025-02-05 18:13:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|3
1738779230000|2025-02-05 18:13:50|6727|6712|6726.5|6711.5|6727|6712|6726.5|6711.5|3
1738779240000|2025-02-05 18:14:00|6726.6|6711.6|6726.1|6711.1|6726.6|6711.6|6726.1|6711.1|7
1738779250000|2025-02-05 18:14:10|6726|6711|6726.6|6711.6|6726.6|6711.6|6726|6711|3
1738779260000|2025-02-05 18:14:20|6726.1|6711.1|6726.6|6711.6|6726.6|6711.6|6726.1|6711.1|6
1738779270000|2025-02-05 18:14:30|6726.1|6711.1|6726.6|6711.6|6726.6|6711.6|6726.1|6711.1|3
1738779280000|2025-02-05 18:14:40|6726.1|6711.1|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|4
1738779290000|2025-02-05 18:14:50|||||||||5
1738779300000|2025-02-05 18:15:00|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|24
1738779310000|2025-02-05 18:15:10|6726.6|6711.6|6727.1|6712.1|6727.1|6712.1|6726.6|6711.6|1
1738779320000|2025-02-05 18:15:20|6727|6712|6726.6|6711.6|6727|6712|6726.6|6711.6|2
1738779330000|2025-02-05 18:15:30|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6
1738779340000|2025-02-05 18:15:40|||||||||6
1738779350000|2025-02-05 18:15:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|1
1738779360000|2025-02-05 18:16:00|6726.2|6711.2|6726.1|6711.1|6726.7|6711.7|6726.1|6711.1|13
1738779370000|2025-02-05 18:16:10|6725.7|6710.7|6725.6|6710.6|6725.7|6710.7|6725.6|6710.6|1
1738779380000|2025-02-05 18:16:20|6726.1|6711.1|6726.1|6711.1|6726.2|6711.2|6726.1|6711.1|9
1738779400000|2025-02-05 18:16:40|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|3
1738779420000|2025-02-05 18:17:00|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|1
1738779430000|2025-02-05 18:17:10|6726.6|6711.6|6726.2|6711.2|6726.6|6711.6|6725.7|6710.7|10
1738779440000|2025-02-05 18:17:20|||||||||2
1738779450000|2025-02-05 18:17:30|6726.1|6711.1|6726.2|6711.2|6726.2|6711.2|6726.1|6711.1|4
1738779460000|2025-02-05 18:17:40|6726.1|6711.1|6725.7|6710.7|6726.2|6711.2|6725.7|6710.7|4
1738779480000|2025-02-05 18:18:00|6727.2|6712.2|6727.2|6712.2|6727.7|6712.7|6727.2|6712.2|2
1738779490000|2025-02-05 18:18:10|6727.6|6712.6|6726.7|6711.7|6727.6|6712.6|6726.7|6711.7|3
1738779500000|2025-02-05 18:18:20|6726.1|6711.1|6725.7|6710.7|6726.2|6711.2|6725.7|6710.7|8
1738779510000|2025-02-05 18:18:30|||||||||10
1738779520000|2025-02-05 18:18:40|||||||||1
1738779530000|2025-02-05 18:18:50|6727|6712|6727.2|6712.2|6727.2|6712.2|6727|6712|1
1738779540000|2025-02-05 18:19:00|6727.7|6712.7|6728.1|6713.1|6728.1|6713.1|6727.7|6712.7|8
1738779550000|2025-02-05 18:19:10|||||||||10
1738779560000|2025-02-05 18:19:20|||||||||63
1738779570000|2025-02-05 18:19:30|6727.9|6712.9|6725.6|6710.6|6727.9|6712.9|6725.6|6710.6|39
1738779580000|2025-02-05 18:19:40|||||||||2
1738779590000|2025-02-05 18:19:50|||||||||2
1738779600000|2025-02-05 18:20:00|||||||||6
1738779610000|2025-02-05 18:20:10|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|3
1738779620000|2025-02-05 18:20:20|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.5|6710.5|3
1738779630000|2025-02-05 18:20:30|||||||||12
1738779640000|2025-02-05 18:20:40|6725.1|6710.1|6725|6710|6725.1|6710.1|6725|6710|5
1738779650000|2025-02-05 18:20:50|||||||||3
1738779660000|2025-02-05 18:21:00|6726|6711|6726|6711|6726|6711|6726|6711|12
1738779670000|2025-02-05 18:21:10|||||||||4
1738779680000|2025-02-05 18:21:20|||||||||2
1738779690000|2025-02-05 18:21:30|6725.4|6710.4|6725|6710|6725.4|6710.4|6725|6710|14
1738779700000|2025-02-05 18:21:40|6725.1|6710.1|6724.6|6709.6|6725.1|6710.1|6724.6|6709.6|1
1738779730000|2025-02-05 18:22:10|||||||||1
1738779740000|2025-02-05 18:22:20|6725|6710|6725|6710|6725|6710|6725|6710|6
1738779750000|2025-02-05 18:22:30|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|5
1738779760000|2025-02-05 18:22:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|9
1738779770000|2025-02-05 18:22:50|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|1
1738779780000|2025-02-05 18:23:00|||||||||3
1738779790000|2025-02-05 18:23:10|||||||||2
1738779800000|2025-02-05 18:23:20|6725.7|6710.7|6725.6|6710.6|6725.7|6710.7|6725.6|6710.6|6
1738779810000|2025-02-05 18:23:30|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|1
1738779840000|2025-02-05 18:24:00|6726.7|6711.7|6727.6|6712.6|6727.7|6712.7|6726.7|6711.7|5
1738779850000|2025-02-05 18:24:10|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|0
1738779870000|2025-02-05 18:24:30|6728.1|6713.1|6727.1|6712.1|6728.1|6713.1|6727.1|6712.1|2
1738779880000|2025-02-05 18:24:40|6726.7|6711.7|6726.1|6711.1|6726.7|6711.7|6726.1|6711.1|4
1738779900000|2025-02-05 18:25:00|||||||||9
1738779910000|2025-02-05 18:25:10|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.1|6710.1|4
1738779920000|2025-02-05 18:25:20|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|11
1738779940000|2025-02-05 18:25:40|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|2
1738779950000|2025-02-05 18:25:50|6728.9|6713.9|6729.1|6714.1|6729.1|6714.1|6728.9|6713.9|1
1738779960000|2025-02-05 18:26:00|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|1
1738779970000|2025-02-05 18:26:10|6728.5|6713.5|6728.1|6713.1|6728.5|6713.5|6728.1|6713.1|3
1738779980000|2025-02-05 18:26:20|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|1
1738779990000|2025-02-05 18:26:30|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|1
1738780000000|2025-02-05 18:26:40|6728.1|6713.1|6727.6|6712.6|6728.1|6713.1|6727.6|6712.6|14
1738780020000|2025-02-05 18:27:00|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|1
1738780050000|2025-02-05 18:27:30|||||||||1
1738780060000|2025-02-05 18:27:40|6726.7|6711.7|6727.1|6712.1|6727.1|6712.1|6726.7|6711.7|0
1738780070000|2025-02-05 18:27:50|6726.7|6711.7|6726.6|6711.6|6726.7|6711.7|6726.6|6711.6|3
1738780080000|2025-02-05 18:28:00|||||||||6
1738780090000|2025-02-05 18:28:10|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|3
1738780100000|2025-02-05 18:28:20|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|11
1738780110000|2025-02-05 18:28:30|||||||||3
1738780120000|2025-02-05 18:28:40|6727.9|6712.9|6728.1|6713.1|6728.1|6713.1|6727.9|6712.9|9
1738780140000|2025-02-05 18:29:00|6727.7|6712.7|6728.6|6713.6|6728.6|6713.6|6727.7|6712.7|5
1738780150000|2025-02-05 18:29:10|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|11
1738780160000|2025-02-05 18:29:20|||||||||1
1738780190000|2025-02-05 18:29:50|||||||||25
1738780200000|2025-02-05 18:30:00|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6
1738780220000|2025-02-05 18:30:20|||||||||2
1738780240000|2025-02-05 18:30:40|6726.6|6711.6|6726.1|6711.1|6726.6|6711.6|6726.1|6711.1|9
1738780250000|2025-02-05 18:30:50|||||||||1
1738780260000|2025-02-05 18:31:00|||||||||5
1738780280000|2025-02-05 18:31:20|||||||||5
1738780290000|2025-02-05 18:31:30|||||||||4
1738780310000|2025-02-05 18:31:50|6725.3|6710.3|6725.1|6710.1|6725.3|6710.3|6725.1|6710.1|8
1738780320000|2025-02-05 18:32:00|6725.7|6710.7|6726.1|6711.1|6726.1|6711.1|6725.7|6710.7|16
1738780330000|2025-02-05 18:32:10|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|3
1738780340000|2025-02-05 18:32:20|||||||||2
1738780360000|2025-02-05 18:32:40|6725.6|6710.6|6725.2|6710.2|6725.6|6710.6|6725.1|6710.1|11
1738780370000|2025-02-05 18:32:50|6725.1|6710.1|6723.7|6708.7|6725.1|6710.1|6723.7|6708.7|8
1738780380000|2025-02-05 18:33:00|6724.7|6709.7|6724.6|6709.6|6724.7|6709.7|6724.6|6709.6|2
1738780390000|2025-02-05 18:33:10|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|2
1738780400000|2025-02-05 18:33:20|||||||||2
1738780410000|2025-02-05 18:33:30|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1738780440000|2025-02-05 18:34:00|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|17
1738780450000|2025-02-05 18:34:10|6724.6|6709.6|6725.1|6710.1|6725.1|6710.1|6724.6|6709.6|3
1738780460000|2025-02-05 18:34:20|6724.7|6709.7|6724.6|6709.6|6724.7|6709.7|6724.6|6709.6|4
1738780470000|2025-02-05 18:34:30|6725.1|6710.1|6723.6|6708.6|6725.1|6710.1|6723.6|6708.6|17
1738780480000|2025-02-05 18:34:40|6722.8|6707.8|6724.2|6709.2|6724.2|6709.2|6722.8|6707.8|49
1738780490000|2025-02-05 18:34:50|6723.8|6708.8|6724.2|6709.2|6724.3|6709.3|6723.8|6708.8|2
1738780500000|2025-02-05 18:35:00|6724.6|6709.6|6724.7|6709.7|6724.7|6709.7|6724.6|6709.6|6
1738780510000|2025-02-05 18:35:10|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|6724.2|6709.2|4
1738780520000|2025-02-05 18:35:20|6724.2|6709.2|6724.2|6709.2|6724.3|6709.3|6724.2|6709.2|1
1738780530000|2025-02-05 18:35:30|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|6724.2|6709.2|1
1738780540000|2025-02-05 18:35:40|6724.7|6709.7|6724.8|6709.8|6724.8|6709.8|6724.7|6709.7|2
1738780550000|2025-02-05 18:35:50|6725.7|6710.7|6725.3|6710.3|6725.8|6710.8|6725.3|6710.3|3
1738780570000|2025-02-05 18:36:10|6725.8|6710.8|6726.8|6711.8|6726.8|6711.8|6725.8|6710.8|7
1738780600000|2025-02-05 18:36:40|6727.2|6712.2|6726.7|6711.7|6727.7|6712.7|6726.7|6711.7|11
1738780610000|2025-02-05 18:36:50|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|3
1738780620000|2025-02-05 18:37:00|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|1
1738780640000|2025-02-05 18:37:20|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|4
1738780660000|2025-02-05 18:37:40|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|4
1738780670000|2025-02-05 18:37:50|6727.1|6712.1|6726.8|6711.8|6727.1|6712.1|6726.7|6711.7|3
1738780680000|2025-02-05 18:38:00|6727.3|6712.3|6728.3|6713.3|6728.3|6713.3|6727.2|6712.2|18
1738780690000|2025-02-05 18:38:10|6728.7|6713.7|6727.8|6712.8|6728.7|6713.7|6727.7|6712.7|22
1738780700000|2025-02-05 18:38:20|||||||||2
1738780710000|2025-02-05 18:38:30|6727.7|6712.7|6727.8|6712.8|6727.8|6712.8|6727.7|6712.7|1
1738780720000|2025-02-05 18:38:40|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|1
1738780740000|2025-02-05 18:39:00|6727.8|6712.8|6727.6|6712.6|6727.8|6712.8|6727.6|6712.6|2
1738780750000|2025-02-05 18:39:10|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|7
1738780760000|2025-02-05 18:39:20|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|14
1738780770000|2025-02-05 18:39:30|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1738780780000|2025-02-05 18:39:40|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.2|6713.2|9
1738780800000|2025-02-05 18:40:00|6729.2|6714.2|6729.3|6714.3|6729.3|6714.3|6728.7|6713.7|16
1738780810000|2025-02-05 18:40:10|6728.8|6713.8|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|2
1738780820000|2025-02-05 18:40:20|6729.3|6714.3|6729.2|6714.2|6729.3|6714.3|6728.7|6713.7|5
1738780850000|2025-02-05 18:40:50|||||||||2
1738780860000|2025-02-05 18:41:00|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|0
1738780880000|2025-02-05 18:41:20|6729.1|6714.1|6729.7|6714.7|6729.7|6714.7|6729.1|6714.1|2
1738780900000|2025-02-05 18:41:40|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.7|6715.7|5
1738780910000|2025-02-05 18:41:50|6730.7|6715.7|6729.7|6714.7|6730.7|6715.7|6729.7|6714.7|1
1738780920000|2025-02-05 18:42:00|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|2
1738780930000|2025-02-05 18:42:10|6729.7|6714.7|6729.8|6714.8|6729.8|6714.8|6729.7|6714.7|2
1738780950000|2025-02-05 18:42:30|6729.7|6714.7|6729.8|6714.8|6729.8|6714.8|6729.7|6714.7|1
1738780960000|2025-02-05 18:42:40|6729.7|6714.7|6729.8|6714.8|6729.8|6714.8|6729.7|6714.7|2
1738780980000|2025-02-05 18:43:00|6729.7|6714.7|6729.8|6714.8|6729.8|6714.8|6729.7|6714.7|9
1738780990000|2025-02-05 18:43:10|6728.8|6713.8|6729.8|6714.8|6729.8|6714.8|6728.8|6713.8|17
1738781000000|2025-02-05 18:43:20|6728.1|6713.1|6727.1|6712.1|6728.2|6713.2|6727.1|6712.1|24
1738781010000|2025-02-05 18:43:30|6726.6|6711.6|6726.5|6711.5|6726.6|6711.6|6726.5|6711.5|5
1738781020000|2025-02-05 18:43:40|6725.1|6710.1|6725.6|6710.6|6725.6|6710.6|6725.1|6710.1|1
1738781030000|2025-02-05 18:43:50|6725.1|6710.1|6725.2|6710.2|6725.2|6710.2|6725.1|6710.1|15
1738781040000|2025-02-05 18:44:00|6725.1|6710.1|6725.2|6710.2|6725.2|6710.2|6725.1|6710.1|1
1738781050000|2025-02-05 18:44:10|6725.6|6710.6|6724.6|6709.6|6725.6|6710.6|6724.6|6709.6|8
1738781070000|2025-02-05 18:44:30|6724.7|6709.7|6724.6|6709.6|6725.1|6710.1|6724.6|6709.6|2
1738781080000|2025-02-05 18:44:40|6725.1|6710.1|6723.6|6708.6|6725.1|6710.1|6723.6|6708.6|7
1738781090000|2025-02-05 18:44:50|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1738781100000|2025-02-05 18:45:00|6723.6|6708.6|6723.1|6708.1|6723.6|6708.6|6723.1|6708.1|4
1738781110000|2025-02-05 18:45:10|||||||||2
1738781120000|2025-02-05 18:45:20|6723|6708|6722.1|6707.1|6723|6708|6722.1|6707.1|3
1738781130000|2025-02-05 18:45:30|6721.6|6706.6|6722.1|6707.1|6722.1|6707.1|6721.6|6706.6|8
1738781140000|2025-02-05 18:45:40|||||||||1
1738781150000|2025-02-05 18:45:50|6721.6|6706.6|6722.1|6707.1|6722.1|6707.1|6721.6|6706.6|1
1738781160000|2025-02-05 18:46:00|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|1
1738781170000|2025-02-05 18:46:10|6722.1|6707.1|6724.2|6709.2|6724.2|6709.2|6722.1|6707.1|15
1738781180000|2025-02-05 18:46:20|6724.1|6709.1|6724.2|6709.2|6724.2|6709.2|6724.1|6709.1|0
1738781190000|2025-02-05 18:46:30|6724.6|6709.6|6724.2|6709.2|6724.6|6709.6|6724.2|6709.2|1
1738781220000|2025-02-05 18:47:00|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|3
1738781230000|2025-02-05 18:47:10|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|0
1738781240000|2025-02-05 18:47:20|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1738781250000|2025-02-05 18:47:30|||||||||1
1738781270000|2025-02-05 18:47:50|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|0
1738781280000|2025-02-05 18:48:00|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|4
1738781290000|2025-02-05 18:48:10|6723.7|6708.7|6723.8|6708.8|6723.8|6708.8|6723.7|6708.7|23
1738781300000|2025-02-05 18:48:20|6724.2|6709.2|6724.6|6709.6|6724.6|6709.6|6724.2|6709.2|84
1738781310000|2025-02-05 18:48:30|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|44
1738781320000|2025-02-05 18:48:40|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|47
1738781330000|2025-02-05 18:48:50|6722.6|6707.6|6722.1|6707.1|6722.6|6707.6|6722.1|6707.1|31
1738781340000|2025-02-05 18:49:00|6722|6707|6721.6|6706.6|6722|6707|6721.6|6706.6|5
1738781350000|2025-02-05 18:49:10|6708.7|6693.7|6706.3|6691.3|6708.7|6693.7|6705.8|6690.8|4
1738781360000|2025-02-05 18:49:20|6705.8|6690.8|6706.2|6691.2|6708.3|6693.3|6705.8|6690.8|61
1738781370000|2025-02-05 18:49:30|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|1
1738781380000|2025-02-05 18:49:40|6706.8|6691.8|6706.7|6691.7|6706.8|6691.8|6706.7|6691.7|0
1738781390000|2025-02-05 18:49:50|6706.8|6691.8|6706.2|6691.2|6706.8|6691.8|6706.2|6691.2|3
1738781400000|2025-02-05 18:50:00|6708.2|6693.2|6705.1|6690.1|6708.8|6693.8|6705.1|6690.1|29
1738781410000|2025-02-05 18:50:10|||||||||2
1738781420000|2025-02-05 18:50:20|6704.1|6689.1|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|3
1738781430000|2025-02-05 18:50:30|||||||||4
1738781440000|2025-02-05 18:50:40|6704.2|6689.2|6704.7|6689.7|6704.7|6689.7|6704.2|6689.2|16
1738781450000|2025-02-05 18:50:50|||||||||2
1738781460000|2025-02-05 18:51:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|17
1738781470000|2025-02-05 18:51:10|6704.7|6689.7|6705.1|6690.1|6705.1|6690.1|6704.7|6689.7|16
1738781480000|2025-02-05 18:51:20|6705.7|6690.7|6708.1|6693.1|6709.2|6694.2|6705.7|6690.7|17
1738781490000|2025-02-05 18:51:30|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|19
1738781500000|2025-02-05 18:51:40|6710.1|6695.1|6709.7|6694.7|6710.1|6695.1|6709.7|6694.7|23
1738781510000|2025-02-05 18:51:50|6708.4|6693.4|6709.1|6694.1|6709.6|6694.6|6708.1|6693.1|7
1738781520000|2025-02-05 18:52:00|6708.7|6693.7|6709.6|6694.6|6709.6|6694.6|6708.7|6693.7|4
1738781530000|2025-02-05 18:52:10|6709.7|6694.7|6710.1|6695.1|6710.1|6695.1|6709.7|6694.7|4
1738781550000|2025-02-05 18:52:30|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|3
1738781560000|2025-02-05 18:52:40|6710.1|6695.1|6709.1|6694.1|6710.1|6695.1|6709.1|6694.1|2
1738781570000|2025-02-05 18:52:50|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|1
1738781580000|2025-02-05 18:53:00|6708.7|6693.7|6707.8|6692.8|6708.7|6693.7|6707.8|6692.8|55
1738781590000|2025-02-05 18:53:10|6708.2|6693.2|6706.6|6691.6|6708.2|6693.2|6706.2|6691.2|5
1738781600000|2025-02-05 18:53:20|||||||||1
1738781610000|2025-02-05 18:53:30|6706.7|6691.7|6707.1|6692.1|6707.2|6692.2|6706.7|6691.7|2
1738781640000|2025-02-05 18:54:00|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.1|6691.1|4
1738781650000|2025-02-05 18:54:10|6706.1|6691.1|6706.2|6691.2|6706.2|6691.2|6706.1|6691.1|2
1738781660000|2025-02-05 18:54:20|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|5
1738781670000|2025-02-05 18:54:30|6705.6|6690.6|6705.2|6690.2|6705.7|6690.7|6705.2|6690.2|4
1738781680000|2025-02-05 18:54:40|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|3
1738781690000|2025-02-05 18:54:50|||||||||2
1738781700000|2025-02-05 18:55:00|6703.7|6688.7|6706.1|6691.1|6706.2|6691.2|6703.7|6688.7|2
1738781720000|2025-02-05 18:55:20|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|2
1738781730000|2025-02-05 18:55:30|||||||||4
1738781740000|2025-02-05 18:55:40|||||||||1
1738781760000|2025-02-05 18:56:00|6705.7|6690.7|6706.2|6691.2|6706.2|6691.2|6705.7|6690.7|2
1738781770000|2025-02-05 18:56:10|6705.3|6690.3|6707.2|6692.2|6707.2|6692.2|6705.2|6690.2|5
1738781780000|2025-02-05 18:56:20|6707.3|6692.3|6707.2|6692.2|6707.3|6692.3|6707.2|6692.2|0
1738781790000|2025-02-05 18:56:30|6707.3|6692.3|6708.7|6693.7|6708.7|6693.7|6707.3|6692.3|42
1738781800000|2025-02-05 18:56:40|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|6708.3|6693.3|3
1738781810000|2025-02-05 18:56:50|6707.3|6692.3|6706.9|6691.9|6707.3|6692.3|6706.8|6691.8|2
1738781820000|2025-02-05 18:57:00|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|0
1738781830000|2025-02-05 18:57:10|6708.3|6693.3|6705.2|6690.2|6708.3|6693.3|6705.2|6690.2|4
1738781840000|2025-02-05 18:57:20|6705.3|6690.3|6705.2|6690.2|6706.7|6691.7|6705.2|6690.2|12
1738781850000|2025-02-05 18:57:30|6704.8|6689.8|6705.4|6690.4|6705.4|6690.4|6704.7|6689.7|9
1738781860000|2025-02-05 18:57:40|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|0
1738781870000|2025-02-05 18:57:50|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|5
1738781880000|2025-02-05 18:58:00|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|1
1738781890000|2025-02-05 18:58:10|||||||||6
1738781900000|2025-02-05 18:58:20|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6707.3|6692.3|6
1738781910000|2025-02-05 18:58:30|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|2
1738781920000|2025-02-05 18:58:40|6707.8|6692.8|6707.2|6692.2|6708.2|6693.2|6707.2|6692.2|3
1738781930000|2025-02-05 18:58:50|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|1
1738781940000|2025-02-05 18:59:00|||||||||3
1738781950000|2025-02-05 18:59:10|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|8
1738781960000|2025-02-05 18:59:20|6706.3|6691.3|6707.2|6692.2|6707.2|6692.2|6706.3|6691.3|11
1738781980000|2025-02-05 18:59:40|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|10
1738781990000|2025-02-05 18:59:50|6706.7|6691.7|6704.2|6689.2|6706.7|6691.7|6704.2|6689.2|23
1738782000000|2025-02-05 19:00:00|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|8
1738782010000|2025-02-05 19:00:10|6704.2|6689.2|6702.8|6687.8|6704.2|6689.2|6702.3|6687.3|11
1738782020000|2025-02-05 19:00:20|||||||||1
1738782030000|2025-02-05 19:00:30|||||||||1
1738782040000|2025-02-05 19:00:40|||||||||2
1738782050000|2025-02-05 19:00:50|6702.7|6687.7|6702.7|6687.7|6702.8|6687.8|6702.7|6687.7|1
1738782060000|2025-02-05 19:01:00|6702.8|6687.8|6703.2|6688.2|6703.3|6688.3|6702.8|6687.8|51
1738782070000|2025-02-05 19:01:10|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|0
1738782080000|2025-02-05 19:01:20|6705.2|6690.2|6705.3|6690.3|6705.3|6690.3|6704.8|6689.8|4
1738782090000|2025-02-05 19:01:30|6704.8|6689.8|6705.2|6690.2|6705.2|6690.2|6704.8|6689.8|1
1738782100000|2025-02-05 19:01:40|6704.7|6689.7|6704.2|6689.2|6704.7|6689.7|6704.2|6689.2|9
1738782110000|2025-02-05 19:01:50|6703.7|6688.7|6704.2|6689.2|6704.2|6689.2|6703.7|6688.7|2
1738782120000|2025-02-05 19:02:00|6704.3|6689.3|6703.8|6688.8|6704.3|6689.3|6703.8|6688.8|2
1738782130000|2025-02-05 19:02:10|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|2
1738782140000|2025-02-05 19:02:20|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.2|6689.2|3
1738782150000|2025-02-05 19:02:30|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|4
1738782160000|2025-02-05 19:02:40|6704.2|6689.2|6706.3|6691.3|6707.3|6692.3|6704.2|6689.2|3
1738782170000|2025-02-05 19:02:50|6706.4|6691.4|6706.2|6691.2|6707.2|6692.2|6706.2|6691.2|2
1738782180000|2025-02-05 19:03:00|||||||||9
1738782200000|2025-02-05 19:03:20|6707.2|6692.2|6707.8|6692.8|6708.2|6693.2|6707.2|6692.2|15
1738782210000|2025-02-05 19:03:30|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|0
1738782230000|2025-02-05 19:03:50|6707.8|6692.8|6707.3|6692.3|6707.8|6692.8|6707.2|6692.2|1
1738782240000|2025-02-05 19:04:00|6707.2|6692.2|6707.2|6692.2|6707.3|6692.3|6707.2|6692.2|3
1738782250000|2025-02-05 19:04:10|6707.1|6692.1|6705.8|6690.8|6707.1|6692.1|6705.8|6690.8|13
1738782260000|2025-02-05 19:04:20|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|8
1738782270000|2025-02-05 19:04:30|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|5
1738782280000|2025-02-05 19:04:40|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|1
1738782290000|2025-02-05 19:04:50|6703.9|6688.9|6704.7|6689.7|6704.7|6689.7|6703.9|6688.9|3
1738782300000|2025-02-05 19:05:00|6704.3|6689.3|6706.2|6691.2|6706.3|6691.3|6704.3|6689.3|12
1738782310000|2025-02-05 19:05:10|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|0
1738782320000|2025-02-05 19:05:20|6705|6690|6705.3|6690.3|6706.3|6691.3|6704.8|6689.8|62
1738782330000|2025-02-05 19:05:30|6704.8|6689.8|6705.8|6690.8|6705.8|6690.8|6704.8|6689.8|3
1738782340000|2025-02-05 19:05:40|6706.3|6691.3|6706.3|6691.3|6706.8|6691.8|6706.3|6691.3|6
1738782350000|2025-02-05 19:05:50|6709.3|6694.3|6708.3|6693.3|6709.3|6694.3|6708.3|6693.3|38
1738782360000|2025-02-05 19:06:00|||||||||21
1738782370000|2025-02-05 19:06:10|||||||||1
1738782380000|2025-02-05 19:06:20|6707.3|6692.3|6707.8|6692.8|6707.8|6692.8|6706.8|6691.8|12
1738782390000|2025-02-05 19:06:30|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|4
1738782400000|2025-02-05 19:06:40|6708.3|6693.3|6709.2|6694.2|6709.3|6694.3|6708.3|6693.3|12
1738782410000|2025-02-05 19:06:50|6709.3|6694.3|6709.8|6694.8|6709.8|6694.8|6709.3|6694.3|1
1738782420000|2025-02-05 19:07:00|6710.3|6695.3|6709.3|6694.3|6710.3|6695.3|6709.3|6694.3|10
1738782430000|2025-02-05 19:07:10|6709.2|6694.2|6709.3|6694.3|6709.3|6694.3|6709.2|6694.2|9
1738782440000|2025-02-05 19:07:20|||||||||2
1738782450000|2025-02-05 19:07:30|6709.5|6694.5|6712.8|6697.8|6712.8|6697.8|6709.5|6694.5|38
1738782460000|2025-02-05 19:07:40|6712.3|6697.3|6711.3|6696.3|6712.3|6697.3|6711.3|6696.3|2
1738782470000|2025-02-05 19:07:50|6711.8|6696.8|6712.2|6697.2|6712.3|6697.3|6711.8|6696.8|5
1738782480000|2025-02-05 19:08:00|6711.8|6696.8|6711.3|6696.3|6711.8|6696.8|6711.3|6696.3|6
1738782490000|2025-02-05 19:08:10|6712.2|6697.2|6713.8|6698.8|6713.8|6698.8|6712.2|6697.2|8
1738782500000|2025-02-05 19:08:20|6714.3|6699.3|6715.2|6700.2|6715.3|6700.3|6714.3|6699.3|2
1738782510000|2025-02-05 19:08:30|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|0
1738782520000|2025-02-05 19:08:40|6714.2|6699.2|6713.2|6698.2|6714.2|6699.2|6713.2|6698.2|2
1738782530000|2025-02-05 19:08:50|6712.7|6697.7|6713.8|6698.8|6713.8|6698.8|6711.7|6696.7|17
1738782540000|2025-02-05 19:09:00|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|2
1738782560000|2025-02-05 19:09:20|6713.7|6698.7|6713.7|6698.7|6713.8|6698.8|6713.7|6698.7|1
1738782570000|2025-02-05 19:09:30|||||||||3
1738782580000|2025-02-05 19:09:40|6714.8|6699.8|6713.8|6698.8|6714.8|6699.8|6713.8|6698.8|2
1738782590000|2025-02-05 19:09:50|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|6714.3|6699.3|5
1738782600000|2025-02-05 19:10:00|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|6714.3|6699.3|15
1738782610000|2025-02-05 19:10:10|6715.3|6700.3|6714.8|6699.8|6715.3|6700.3|6714.8|6699.8|5
1738782620000|2025-02-05 19:10:20|6715.3|6700.3|6715.2|6700.2|6715.3|6700.3|6715.2|6700.2|1
1738782630000|2025-02-05 19:10:30|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|9
1738782640000|2025-02-05 19:10:40|6716.9|6701.9|6716.8|6701.8|6716.9|6701.9|6716.8|6701.8|3
1738782650000|2025-02-05 19:10:50|6716.9|6701.9|6715.9|6700.9|6716.9|6701.9|6715.3|6700.3|27
1738782660000|2025-02-05 19:11:00|6715.8|6700.8|6715.9|6700.9|6715.9|6700.9|6715.7|6700.7|5
1738782670000|2025-02-05 19:11:10|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|56
1738782680000|2025-02-05 19:11:20|6715.9|6700.9|6716.9|6701.9|6716.9|6701.9|6715.9|6700.9|15
1738782690000|2025-02-05 19:11:30|6716.8|6701.8|6715.9|6700.9|6716.8|6701.8|6715.9|6700.9|4
1738782700000|2025-02-05 19:11:40|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|96
1738782710000|2025-02-05 19:11:50|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6
1738782720000|2025-02-05 19:12:00|||||||||4
1738782730000|2025-02-05 19:12:10|6715.7|6700.7|6715.7|6700.7|6715.8|6700.8|6715.7|6700.7|1
1738782740000|2025-02-05 19:12:20|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|10
1738782760000|2025-02-05 19:12:40|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|10
1738782770000|2025-02-05 19:12:50|||||||||2
1738782780000|2025-02-05 19:13:00|6716.9|6701.9|6714.9|6699.9|6716.9|6701.9|6714.9|6699.9|31
1738782790000|2025-02-05 19:13:10|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|5
1738782800000|2025-02-05 19:13:20|6716.2|6701.2|6715.7|6700.7|6716.2|6701.2|6715.7|6700.7|6
1738782810000|2025-02-05 19:13:30|6715.3|6700.3|6715.7|6700.7|6715.7|6700.7|6715.3|6700.3|1
1738782820000|2025-02-05 19:13:40|6716.2|6701.2|6716.4|6701.4|6716.4|6701.4|6716.2|6701.2|41
1738782830000|2025-02-05 19:13:50|6716.9|6701.9|6716.4|6701.4|6716.9|6701.9|6716.3|6701.3|2
1738782840000|2025-02-05 19:14:00|6715.9|6700.9|6712.7|6697.7|6715.9|6700.9|6712.7|6697.7|134
1738782850000|2025-02-05 19:14:10|6712.9|6697.9|6711.9|6696.9|6714.9|6699.9|6711.9|6696.9|150
1738782860000|2025-02-05 19:14:20|6712.3|6697.3|6713.7|6698.7|6715.9|6700.9|6711.9|6696.9|189
1738782870000|2025-02-05 19:14:30|6711.8|6696.8|6711.3|6696.3|6713.7|6698.7|6710.2|6695.2|110
1738782880000|2025-02-05 19:14:40|6711.2|6696.2|6712.3|6697.3|6712.7|6697.7|6710.7|6695.7|114
1738782890000|2025-02-05 19:14:50|6711.8|6696.8|6713.2|6698.2|6713.3|6698.3|6711.7|6696.7|189
1738782900000|2025-02-05 19:15:00|6713.3|6698.3|6714.2|6699.2|6714.3|6699.3|6713.2|6698.2|83
1738782910000|2025-02-05 19:15:10|6713.7|6698.7|6712.4|6697.4|6713.7|6698.7|6711.9|6696.9|5
1738782930000|2025-02-05 19:15:30|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|162
1738782940000|2025-02-05 19:15:40|6713.3|6698.3|6712.9|6697.9|6713.4|6698.4|6712.9|6697.9|96
1738782950000|2025-02-05 19:15:50|6711.9|6696.9|6712.7|6697.7|6712.8|6697.8|6711.9|6696.9|56
1738782960000|2025-02-05 19:16:00|6712.3|6697.3|6711.8|6696.8|6712.8|6697.8|6711.8|6696.8|4
1738782970000|2025-02-05 19:16:10|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6
1738782980000|2025-02-05 19:16:20|6711.8|6696.8|6711.9|6696.9|6711.9|6696.9|6711.8|6696.8|4
1738782990000|2025-02-05 19:16:30|6712.3|6697.3|6712.3|6697.3|6713.3|6698.3|6712.2|6697.2|8
1738783000000|2025-02-05 19:16:40|6712.4|6697.4|6712.7|6697.7|6712.7|6697.7|6712.4|6697.4|2
1738783010000|2025-02-05 19:16:50|6711.9|6696.9|6711.9|6696.9|6711.9|6696.9|6711.9|6696.9|1
1738783020000|2025-02-05 19:17:00|6712.8|6697.8|6711.7|6696.7|6712.8|6697.8|6711.7|6696.7|7
1738783030000|2025-02-05 19:17:10|||||||||4
1738783040000|2025-02-05 19:17:20|6710.2|6695.2|6709.6|6694.6|6710.2|6695.2|6709.6|6694.6|3
1738783050000|2025-02-05 19:17:30|||||||||8
1738783060000|2025-02-05 19:17:40|||||||||25
1738783070000|2025-02-05 19:17:50|6710.2|6695.2|6711.2|6696.2|6711.2|6696.2|6710.2|6695.2|21
1738783080000|2025-02-05 19:18:00|6711.7|6696.7|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|4
1738783090000|2025-02-05 19:18:10|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|18
1738783100000|2025-02-05 19:18:20|6712.8|6697.8|6712.7|6697.7|6712.8|6697.8|6712.7|6697.7|11
1738783110000|2025-02-05 19:18:30|6712.3|6697.3|6711.7|6696.7|6712.3|6697.3|6711.7|6696.7|7
1738783120000|2025-02-05 19:18:40|6711.3|6696.3|6711.2|6696.2|6711.8|6696.8|6711.2|6696.2|19
1738783130000|2025-02-05 19:18:50|6711.3|6696.3|6711.2|6696.2|6711.4|6696.4|6711.2|6696.2|26
1738783140000|2025-02-05 19:19:00|6711.4|6696.4|6711.2|6696.2|6711.8|6696.8|6711.2|6696.2|4
1738783150000|2025-02-05 19:19:10|||||||||15
1738783160000|2025-02-05 19:19:20|6711.6|6696.6|6710.7|6695.7|6713.2|6698.2|6710.7|6695.7|18
1738783170000|2025-02-05 19:19:30|6711.6|6696.6|6711.2|6696.2|6711.6|6696.6|6710.7|6695.7|8
1738783180000|2025-02-05 19:19:40|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|4
1738783190000|2025-02-05 19:19:50|6711.2|6696.2|6709.7|6694.7|6711.2|6696.2|6709.7|6694.7|148
1738807200000|2025-02-06 02:00:00|6697.9|6682.9|6690.3|6675.3|6697.9|6682.9|6688.9|6673.9|15
1738807210000|2025-02-06 02:00:10|6694.5|6679.5|6693.5|6678.5|6694.5|6679.5|6693.5|6678.5|2
1738807220000|2025-02-06 02:00:20|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|0
1738807250000|2025-02-06 02:00:50|6692.4|6677.4|6697.4|6682.4|6697.5|6682.5|6691.9|6676.9|31
1738807260000|2025-02-06 02:01:00|6697.5|6682.5|6697.4|6682.4|6697.5|6682.5|6697.4|6682.4|1
1738807270000|2025-02-06 02:01:10|6697.5|6682.5|6698.4|6683.4|6698.4|6683.4|6697.5|6682.5|0
1738807290000|2025-02-06 02:01:30|6698|6683|6699.4|6684.4|6699.4|6684.4|6698|6683|1
1738807300000|2025-02-06 02:01:40|6699.5|6684.5|6699.5|6684.5|6699.5|6684.5|6699.5|6684.5|0
1738807310000|2025-02-06 02:01:50|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|2
1738807320000|2025-02-06 02:02:00|6700.4|6685.4|6700|6685|6700.4|6685.4|6700|6685|3
1738807330000|2025-02-06 02:02:10|6698.1|6683.1|6699|6684|6699|6684|6698.1|6683.1|2
1738807340000|2025-02-06 02:02:20|6698.1|6683.1|6700|6685|6700|6685|6698.1|6683.1|5
1738807350000|2025-02-06 02:02:30|6699.5|6684.5|6700|6685|6700|6685|6699.5|6684.5|6
1738807370000|2025-02-06 02:02:50|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|2
1738807380000|2025-02-06 02:03:00|6700|6685|6698|6683|6700.5|6685.5|6697.9|6682.9|8
1738807390000|2025-02-06 02:03:10|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|0
1738807410000|2025-02-06 02:03:30|6698|6683|6698|6683|6698|6683|6698|6683|1
1738807440000|2025-02-06 02:04:00|||||||||2
1738807490000|2025-02-06 02:04:50|6697.9|6682.9|6697.5|6682.5|6697.9|6682.9|6697.5|6682.5|1
1738807500000|2025-02-06 02:05:00|6699.9|6684.9|6700.9|6685.9|6700.9|6685.9|6699.9|6684.9|2
1738807510000|2025-02-06 02:05:10|6700.4|6685.4|6700.4|6685.4|6700.9|6685.9|6700.4|6685.4|1
1738807520000|2025-02-06 02:05:20|6700.5|6685.5|6700.9|6685.9|6700.9|6685.9|6700.5|6685.5|3
1738807540000|2025-02-06 02:05:40|||||||||1
1738807560000|2025-02-06 02:06:00|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|1
1738807570000|2025-02-06 02:06:10|6701|6686|6700.5|6685.5|6701|6686|6700.4|6685.4|1
1738807580000|2025-02-06 02:06:20|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|1
1738807590000|2025-02-06 02:06:30|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738807600000|2025-02-06 02:06:40|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|1
1738807610000|2025-02-06 02:06:50|6699.5|6684.5|6694.4|6679.4|6699.5|6684.5|6694.4|6679.4|2
1738807620000|2025-02-06 02:07:00|6694|6679|6692|6677|6694|6679|6692|6677|0
1738807630000|2025-02-06 02:07:10|6691.9|6676.9|6691.5|6676.5|6691.9|6676.9|6691.5|6676.5|0
1738807640000|2025-02-06 02:07:20|||||||||1
1738807650000|2025-02-06 02:07:30|6692|6677|6692.9|6677.9|6693.4|6678.4|6692|6677|1
1738807670000|2025-02-06 02:07:50|6693|6678|6693|6678|6693|6678|6693|6678|0
1738807680000|2025-02-06 02:08:00|6692.9|6677.9|6693|6678|6693|6678|6692.9|6677.9|1
1738807690000|2025-02-06 02:08:10|6692.5|6677.5|6692|6677|6693|6678|6692|6677|3
1738807730000|2025-02-06 02:08:50|||||||||1
1738807800000|2025-02-06 02:10:00|6692.5|6677.5|6693|6678|6693|6678|6692.5|6677.5|0
1738807810000|2025-02-06 02:10:10|6692.5|6677.5|6692|6677|6692.5|6677.5|6692|6677|2
1738807850000|2025-02-06 02:10:50|6691.5|6676.5|6691|6676|6691.5|6676.5|6690.5|6675.5|4
1738807870000|2025-02-06 02:11:10|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|0
1738807890000|2025-02-06 02:11:30|6691|6676|6691|6676|6691|6676|6691|6676|0
1738807910000|2025-02-06 02:11:50|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|0
1738807920000|2025-02-06 02:12:00|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|6691.4|6676.4|0
1738807930000|2025-02-06 02:12:10|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|0
1738807940000|2025-02-06 02:12:20|6691|6676|6691|6676|6691|6676|6690.9|6675.9|0
1738807950000|2025-02-06 02:12:30|6690.9|6675.9|6691|6676|6691|6676|6690.9|6675.9|0
1738807970000|2025-02-06 02:12:50|6690.9|6675.9|6690|6675|6690.9|6675.9|6686|6671|17
1738807980000|2025-02-06 02:13:00|6690.5|6675.5|6691|6676|6691|6676|6690.5|6675.5|0
1738807990000|2025-02-06 02:13:10|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|1
1738808000000|2025-02-06 02:13:20|6692|6677|6692|6677|6692.5|6677.5|6692|6677|0
1738808030000|2025-02-06 02:13:50|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|0
1738808040000|2025-02-06 02:14:00|6693.5|6678.5|6694|6679|6694|6679|6693.5|6678.5|3
1738808050000|2025-02-06 02:14:10|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|1
1738808060000|2025-02-06 02:14:20|6693.9|6678.9|6696|6681|6696|6681|6693.9|6678.9|12
1738808080000|2025-02-06 02:14:40|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|0
1738808090000|2025-02-06 02:14:50|6694|6679|6695.5|6680.5|6696|6681|6694|6679|3
1738808100000|2025-02-06 02:15:00|6695|6680|6695|6680|6695|6680|6695|6680|0
1738808130000|2025-02-06 02:15:30|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|0
1738808190000|2025-02-06 02:16:30|6695.4|6680.4|6694.5|6679.5|6695.4|6680.4|6694.5|6679.5|0
1738808200000|2025-02-06 02:16:40|6693.5|6678.5|6692|6677|6693.5|6678.5|6692|6677|2
1738808320000|2025-02-06 02:18:40|||||||||1
1738808350000|2025-02-06 02:19:10|||||||||1
1738808360000|2025-02-06 02:19:20|6693.3|6678.3|6693.5|6678.5|6693.5|6678.5|6693.3|6678.3|3
1738808420000|2025-02-06 02:20:20|6693.4|6678.4|6693|6678|6693.4|6678.4|6693|6678|0
1738808440000|2025-02-06 02:20:40|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|0
1738808460000|2025-02-06 02:21:00|6693.4|6678.4|6694|6679|6694|6679|6693.4|6678.4|3
1738808550000|2025-02-06 02:22:30|6693.5|6678.5|6692.5|6677.5|6693.5|6678.5|6692.5|6677.5|0
1738808570000|2025-02-06 02:22:50|6692|6677|6692|6677|6692|6677|6692|6677|0
1738808610000|2025-02-06 02:23:30|6691.9|6676.9|6692.5|6677.5|6692.5|6677.5|6691.5|6676.5|2
1738808630000|2025-02-06 02:23:50|6693|6678|6693|6678|6693|6678|6693|6678|0
1738808670000|2025-02-06 02:24:30|6692.8|6677.8|6687.5|6672.5|6692.8|6677.8|6687.5|6672.5|7
1738808680000|2025-02-06 02:24:40|6688|6673|6689.8|6674.8|6689.8|6674.8|6688|6673|7
1738808690000|2025-02-06 02:24:50|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|0
1738808700000|2025-02-06 02:25:00|6689|6674|6688.9|6673.9|6689|6674|6688.9|6673.9|0
1738808710000|2025-02-06 02:25:10|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|6688.5|6673.5|0
1738808730000|2025-02-06 02:25:30|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|6687.5|6672.5|0
1738808740000|2025-02-06 02:25:40|||||||||1
1738808780000|2025-02-06 02:26:20|||||||||1
1738808790000|2025-02-06 02:26:30|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|1
1738808810000|2025-02-06 02:26:50|6688.9|6673.9|6689|6674|6689|6674|6688.9|6673.9|1
1738808820000|2025-02-06 02:27:00|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|0
1738808860000|2025-02-06 02:27:40|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|0
1738808870000|2025-02-06 02:27:50|||||||||1
1738808910000|2025-02-06 02:28:30|6689|6674|6689.1|6674.1|6689.1|6674.1|6689|6674|1
1738808970000|2025-02-06 02:29:30|6689|6674|6689.1|6674.1|6689.1|6674.1|6689|6674|0
1738809010000|2025-02-06 02:30:10|6689|6674|6689.1|6674.1|6689.1|6674.1|6689|6674|0
1738809030000|2025-02-06 02:30:30|6689|6674|6689.1|6674.1|6689.1|6674.1|6688.1|6673.1|1
1738809070000|2025-02-06 02:31:10|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|0
1738809080000|2025-02-06 02:31:20|6689.1|6674.1|6689|6674|6689.1|6674.1|6689|6674|2
1738809120000|2025-02-06 02:32:00|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|0
1738809130000|2025-02-06 02:32:10|6689|6674|6688.5|6673.5|6689|6674|6688.5|6673.5|0
1738809150000|2025-02-06 02:32:30|6688|6673|6688.5|6673.5|6689.5|6674.5|6687.9|6672.9|1
1738809160000|2025-02-06 02:32:40|6688.4|6673.4|6688|6673|6688.4|6673.4|6688|6673|0
1738809170000|2025-02-06 02:32:50|6688.1|6673.1|6688.6|6673.6|6688.6|6673.6|6688.1|6673.1|0
1738809180000|2025-02-06 02:33:00|6689|6674|6688.5|6673.5|6689|6674|6688.5|6673.5|0
1738809190000|2025-02-06 02:33:10|6689|6674|6689.1|6674.1|6689.1|6674.1|6689|6674|9
1738809210000|2025-02-06 02:33:30|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|0
1738809220000|2025-02-06 02:33:40|6689.6|6674.6|6689.5|6674.5|6689.6|6674.6|6689.5|6674.5|0
1738809240000|2025-02-06 02:34:00|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|0
1738809260000|2025-02-06 02:34:20|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|0
1738809270000|2025-02-06 02:34:30|6688.5|6673.5|6690.6|6675.6|6690.6|6675.6|6688.5|6673.5|1
1738809280000|2025-02-06 02:34:40|6689.7|6674.7|6689.5|6674.5|6689.7|6674.7|6689.5|6674.5|2
1738809290000|2025-02-06 02:34:50|6689.6|6674.6|6690.6|6675.6|6690.6|6675.6|6689.6|6674.6|0
1738809310000|2025-02-06 02:35:10|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|6690.1|6675.1|0
1738809330000|2025-02-06 02:35:30|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|0
1738809380000|2025-02-06 02:36:20|||||||||1
1738809430000|2025-02-06 02:37:10|6691.1|6676.1|6691.1|6676.1|6691.1|6676.1|6691.1|6676.1|2
1738809450000|2025-02-06 02:37:30|6692.4|6677.4|6692.6|6677.6|6692.6|6677.6|6692.4|6677.4|1
1738809460000|2025-02-06 02:37:40|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|0
1738809490000|2025-02-06 02:38:10|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|0
1738809500000|2025-02-06 02:38:20|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|1
1738809510000|2025-02-06 02:38:30|6691.6|6676.6|6692.6|6677.6|6693.1|6678.1|6691.6|6676.6|5
1738809590000|2025-02-06 02:39:50|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|0
1738809610000|2025-02-06 02:40:10|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|0
1738809620000|2025-02-06 02:40:20|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|1
1738809640000|2025-02-06 02:40:40|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|6694.1|6679.1|0
1738809670000|2025-02-06 02:41:10|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738809680000|2025-02-06 02:41:20|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738809730000|2025-02-06 02:42:10|6692.6|6677.6|6693.1|6678.1|6693.1|6678.1|6692.6|6677.6|1
1738809740000|2025-02-06 02:42:20|6692.9|6677.9|6694.1|6679.1|6694.1|6679.1|6691.6|6676.6|1
1738809750000|2025-02-06 02:42:30|6694.6|6679.6|6694.5|6679.5|6694.6|6679.6|6694.5|6679.5|1
1738809760000|2025-02-06 02:42:40|6694.6|6679.6|6695.1|6680.1|6695.1|6680.1|6694.6|6679.6|0
1738809780000|2025-02-06 02:43:00|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|2
1738809790000|2025-02-06 02:43:10|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738809810000|2025-02-06 02:43:30|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738809850000|2025-02-06 02:44:10|6695.5|6680.5|6695.1|6680.1|6695.5|6680.5|6695.1|6680.1|0
1738809870000|2025-02-06 02:44:30|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738809890000|2025-02-06 02:44:50|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738809900000|2025-02-06 02:45:00|6695.6|6680.6|6695.5|6680.5|6695.6|6680.6|6695.5|6680.5|2
1738809910000|2025-02-06 02:45:10|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738809940000|2025-02-06 02:45:40|6695.5|6680.5|6696.5|6681.5|6696.5|6681.5|6695.5|6680.5|1
1738809970000|2025-02-06 02:46:10|6696|6681|6696|6681|6696|6681|6696|6681|0
1738809980000|2025-02-06 02:46:20|6694.6|6679.6|6693.5|6678.5|6694.6|6679.6|6692.1|6677.1|5
1738809990000|2025-02-06 02:46:30|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|0
1738810000000|2025-02-06 02:46:40|6695.3|6680.3|6695.5|6680.5|6695.5|6680.5|6695.3|6680.3|3
1738810010000|2025-02-06 02:46:50|6696|6681|6696.1|6681.1|6696.1|6681.1|6696|6681|0
1738810020000|2025-02-06 02:47:00|6696.5|6681.5|6696|6681|6696.5|6681.5|6696|6681|0
1738810030000|2025-02-06 02:47:10|6696.1|6681.1|6695.5|6680.5|6696.5|6681.5|6695.5|6680.5|1
1738810040000|2025-02-06 02:47:20|6695.6|6680.6|6696|6681|6696|6681|6695.6|6680.6|0
1738810050000|2025-02-06 02:47:30|6695.5|6680.5|6696|6681|6696|6681|6695.5|6680.5|1
1738810080000|2025-02-06 02:48:00|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|0
1738810090000|2025-02-06 02:48:10|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738810100000|2025-02-06 02:48:20|||||||||1
1738810110000|2025-02-06 02:48:30|6696.6|6681.6|6696.6|6681.6|6696.6|6681.6|6696.6|6681.6|1
1738810120000|2025-02-06 02:48:40|||||||||1
1738810130000|2025-02-06 02:48:50|6697.5|6682.5|6694.1|6679.1|6697.5|6682.5|6694.1|6679.1|12
1738810140000|2025-02-06 02:49:00|6694|6679|6694.1|6679.1|6694.5|6679.5|6693.7|6678.7|0
1738810150000|2025-02-06 02:49:10|6694|6679|6694|6679|6694.5|6679.5|6694|6679|0
1738810160000|2025-02-06 02:49:20|6695.1|6680.1|6695.6|6680.6|6695.6|6680.6|6694.6|6679.6|4
1738810180000|2025-02-06 02:49:40|6696|6681|6696|6681|6696|6681|6696|6681|0
1738810190000|2025-02-06 02:49:50|6697.3|6682.3|6697.4|6682.4|6697.4|6682.4|6697.3|6682.3|1
1738810200000|2025-02-06 02:50:00|6697|6682|6696.4|6681.4|6697|6682|6696.4|6681.4|0
1738810210000|2025-02-06 02:50:10|6696.3|6681.3|6695.5|6680.5|6696.3|6681.3|6695.5|6680.5|0
1738810260000|2025-02-06 02:51:00|6697|6682|6697|6682|6697|6682|6697|6682|1
1738810300000|2025-02-06 02:51:40|6698|6683|6698.5|6683.5|6698.5|6683.5|6698|6683|0
1738810320000|2025-02-06 02:52:00|6698.9|6683.9|6698.4|6683.4|6698.9|6683.9|6698.4|6683.4|1
1738810330000|2025-02-06 02:52:10|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|0
1738810340000|2025-02-06 02:52:20|6699.4|6684.4|6698.9|6683.9|6699.4|6684.4|6698.9|6683.9|2
1738810390000|2025-02-06 02:53:10|6699|6684|6698.9|6683.9|6699|6684|6698.9|6683.9|2
1738810400000|2025-02-06 02:53:20|6699.4|6684.4|6698.8|6683.8|6699.4|6684.4|6698.8|6683.8|2
1738810410000|2025-02-06 02:53:30|6699|6684|6699|6684|6699|6684|6699|6684|0
1738810440000|2025-02-06 02:54:00|||||||||1
1738810450000|2025-02-06 02:54:10|6700.7|6685.7|6701|6686|6701|6686|6700.7|6685.7|1
1738810460000|2025-02-06 02:54:20|6700.5|6685.5|6701|6686|6701|6686|6700.5|6685.5|1
1738810480000|2025-02-06 02:54:40|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738810500000|2025-02-06 02:55:00|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|6701.1|6686.1|8
1738810510000|2025-02-06 02:55:10|6698.5|6683.5|6697.5|6682.5|6698.5|6683.5|6697.5|6682.5|1
1738810560000|2025-02-06 02:56:00|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|1
1738810610000|2025-02-06 02:56:50|6698.5|6683.5|6699.5|6684.5|6699.5|6684.5|6698.5|6683.5|0
1738810680000|2025-02-06 02:58:00|||||||||1
1738810720000|2025-02-06 02:58:40|6700|6685|6700|6685|6700|6685|6700|6685|0
1738810750000|2025-02-06 02:59:10|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|0
1738810810000|2025-02-06 03:00:10|6700.5|6685.5|6701|6686|6701|6686|6700.5|6685.5|0
1738810820000|2025-02-06 03:00:20|6700.5|6685.5|6701|6686|6701|6686|6700.5|6685.5|1
1738810830000|2025-02-06 03:00:30|6700.9|6685.9|6700.5|6685.5|6700.9|6685.9|6700.5|6685.5|0
1738810840000|2025-02-06 03:00:40|6701|6686|6701|6686|6701|6686|6701|6686|0
1738810860000|2025-02-06 03:01:00|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738810870000|2025-02-06 03:01:10|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|0
1738810880000|2025-02-06 03:01:20|6704.7|6689.7|6704.9|6689.9|6705|6690|6704.7|6689.7|1
1738810900000|2025-02-06 03:01:40|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|6704.4|6689.4|0
1738810920000|2025-02-06 03:02:00|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|2
1738810930000|2025-02-06 03:02:10|6703.9|6688.9|6701|6686|6703.9|6688.9|6701|6686|2
1738810950000|2025-02-06 03:02:30|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738810960000|2025-02-06 03:02:40|6701.4|6686.4|6701.5|6686.5|6701.5|6686.5|6701|6686|0
1738810970000|2025-02-06 03:02:50|6701.4|6686.4|6701|6686|6701.4|6686.4|6701|6686|0
1738810980000|2025-02-06 03:03:00|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738811060000|2025-02-06 03:04:20|6700.3|6685.3|6698|6683|6700.3|6685.3|6698|6683|0
1738811070000|2025-02-06 03:04:30|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|0
1738811080000|2025-02-06 03:04:40|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|1
1738811100000|2025-02-06 03:05:00|6704.3|6689.3|6701|6686|6704.3|6689.3|6701|6686|1
1738811110000|2025-02-06 03:05:10|6701.5|6686.5|6700.5|6685.5|6702.5|6687.5|6700.5|6685.5|1
1738811160000|2025-02-06 03:06:00|6703|6688|6703|6688|6703|6688|6703|6688|5
1738811200000|2025-02-06 03:06:40|6707.4|6692.4|6707.5|6692.5|6707.5|6692.5|6706.9|6691.9|7
1738811210000|2025-02-06 03:06:50|6708.5|6693.5|6708.5|6693.5|6708.5|6693.5|6708.5|6693.5|0
1738811320000|2025-02-06 03:08:40|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6707.9|6692.9|0
1738811330000|2025-02-06 03:08:50|6707.9|6692.9|6708|6693|6708|6693|6707.5|6692.5|0
1738811340000|2025-02-06 03:09:00|6707.9|6692.9|6707.5|6692.5|6707.9|6692.9|6707.5|6692.5|0
1738811350000|2025-02-06 03:09:10|6707.6|6692.6|6708.5|6693.5|6708.5|6693.5|6707.6|6692.6|0
1738811380000|2025-02-06 03:09:40|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|0
1738811390000|2025-02-06 03:09:50|6708|6693|6708.5|6693.5|6708.5|6693.5|6708|6693|0
1738811520000|2025-02-06 03:12:00|6709|6694|6708.5|6693.5|6709|6694|6708.5|6693.5|0
1738811540000|2025-02-06 03:12:20|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|0
1738811550000|2025-02-06 03:12:30|6708.5|6693.5|6708.5|6693.5|6708.5|6693.5|6708.4|6693.4|0
1738811560000|2025-02-06 03:12:40|6708.4|6693.4|6707.9|6692.9|6708.4|6693.4|6707.9|6692.9|0
1738811590000|2025-02-06 03:13:10|6708|6693|6708.5|6693.5|6708.5|6693.5|6708|6693|0
1738811630000|2025-02-06 03:13:50|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|6708.4|6693.4|0
1738811640000|2025-02-06 03:14:00|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|0
1738811660000|2025-02-06 03:14:20|6708|6693|6708.4|6693.4|6708.4|6693.4|6708|6693|0
1738811700000|2025-02-06 03:15:00|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|0
1738811760000|2025-02-06 03:16:00|6707.5|6692.5|6707.5|6692.5|6707.5|6692.5|6707.5|6692.5|0
1738811770000|2025-02-06 03:16:10|6707.4|6692.4|6705.9|6690.9|6707.4|6692.4|6705.9|6690.9|0
1738811780000|2025-02-06 03:16:20|6705.4|6690.4|6704.4|6689.4|6705.4|6690.4|6704.4|6689.4|0
1738811790000|2025-02-06 03:16:30|6703.5|6688.5|6703|6688|6703.5|6688.5|6703|6688|2
1738811820000|2025-02-06 03:17:00|||||||||1
1738811840000|2025-02-06 03:17:20|||||||||1
1738811860000|2025-02-06 03:17:40|6702.9|6687.9|6699.9|6684.9|6702.9|6687.9|6699.9|6684.9|2
1738811900000|2025-02-06 03:18:20|6699.4|6684.4|6700.9|6685.9|6700.9|6685.9|6699.4|6684.4|2
1738811960000|2025-02-06 03:19:20|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|0
1738811970000|2025-02-06 03:19:30|6699.5|6684.5|6699.4|6684.4|6699.5|6684.5|6699.4|6684.4|1
1738812050000|2025-02-06 03:20:50|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|2
1738812060000|2025-02-06 03:21:00|||||||||1
1738812080000|2025-02-06 03:21:20|6700.9|6685.9|6701|6686|6701|6686|6700.9|6685.9|0
1738812090000|2025-02-06 03:21:30|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738812100000|2025-02-06 03:21:40|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|1
1738812120000|2025-02-06 03:22:00|6700|6685|6699.9|6684.9|6700|6685|6699.9|6684.9|1
1738812170000|2025-02-06 03:22:50|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|0
1738812190000|2025-02-06 03:23:10|6700.5|6685.5|6700.9|6685.9|6700.9|6685.9|6700.4|6685.4|0
1738812200000|2025-02-06 03:23:20|6700.8|6685.8|6700.9|6685.9|6700.9|6685.9|6700.8|6685.8|1
1738812230000|2025-02-06 03:23:50|6701.2|6686.2|6700.4|6685.4|6701.2|6686.2|6700.4|6685.4|0
1738812240000|2025-02-06 03:24:00|6700.5|6685.5|6700.9|6685.9|6700.9|6685.9|6700.5|6685.5|0
1738812250000|2025-02-06 03:24:10|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738812270000|2025-02-06 03:24:30|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|0
1738812450000|2025-02-06 03:27:30|6700.8|6685.8|6700.4|6685.4|6700.8|6685.8|6700.4|6685.4|0
1738812500000|2025-02-06 03:28:20|6700.5|6685.5|6701.4|6686.4|6701.4|6686.4|6700.5|6685.5|0
1738812510000|2025-02-06 03:28:30|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738812540000|2025-02-06 03:29:00|6702.8|6687.8|6701.9|6686.9|6702.8|6687.8|6701.9|6686.9|0
1738812610000|2025-02-06 03:30:10|6701|6686|6701|6686|6701|6686|6701|6686|0
1738812650000|2025-02-06 03:30:50|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|15
1738812660000|2025-02-06 03:31:00|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|0
1738812710000|2025-02-06 03:31:50|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|1
1738812750000|2025-02-06 03:32:30|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|0
1738812770000|2025-02-06 03:32:50|6704|6689|6703.5|6688.5|6704|6689|6703.5|6688.5|0
1738812780000|2025-02-06 03:33:00|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|0
1738812790000|2025-02-06 03:33:10|6703|6688|6703|6688|6703|6688|6703|6688|0
1738812910000|2025-02-06 03:35:10|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|0
1738812940000|2025-02-06 03:35:40|6703|6688|6702.9|6687.9|6703|6688|6702.9|6687.9|0
1738813020000|2025-02-06 03:37:00|6703|6688|6702.9|6687.9|6703|6688|6702.9|6687.9|0
1738813130000|2025-02-06 03:38:50|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|0
1738813300000|2025-02-06 03:41:40|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738813310000|2025-02-06 03:41:50|6701.5|6686.5|6701.4|6686.4|6701.5|6686.5|6701.4|6686.4|1
1738813350000|2025-02-06 03:42:30|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|1
1738813460000|2025-02-06 03:44:20|||||||||1
1738813490000|2025-02-06 03:44:50|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|0
1738813610000|2025-02-06 03:46:50|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|1
1738813620000|2025-02-06 03:47:00|6697|6682|6697|6682|6697|6682|6697|6682|0
1738813750000|2025-02-06 03:49:10|6696|6681|6696|6681|6696|6681|6696|6681|1
1738813760000|2025-02-06 03:49:20|6695|6680|6695|6680|6695|6680|6695|6680|1
1738813810000|2025-02-06 03:50:10|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|2
1738813820000|2025-02-06 03:50:20|6693.1|6678.1|6693|6678|6693.1|6678.1|6693|6678|1
1738813860000|2025-02-06 03:51:00|||||||||1
1738813880000|2025-02-06 03:51:20|6692.9|6677.9|6692.9|6677.9|6692.9|6677.9|6692.4|6677.4|1
1738813890000|2025-02-06 03:51:30|6693|6678|6693|6678|6693|6678|6693|6678|0
1738813930000|2025-02-06 03:52:10|6692.5|6677.5|6691|6676|6692.5|6677.5|6691|6676|7
1738813990000|2025-02-06 03:53:10|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|0
1738814000000|2025-02-06 03:53:20|6692.3|6677.3|6692.5|6677.5|6692.5|6677.5|6692.3|6677.3|6
1738814100000|2025-02-06 03:55:00|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|1
1738814140000|2025-02-06 03:55:40|||||||||1
1738814160000|2025-02-06 03:56:00|||||||||1
1738814180000|2025-02-06 03:56:20|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|1
1738814210000|2025-02-06 03:56:50|||||||||1
1738814220000|2025-02-06 03:57:00|||||||||1
1738814260000|2025-02-06 03:57:40|6692.1|6677.1|6692.5|6677.5|6692.5|6677.5|6692.1|6677.1|1
1738814280000|2025-02-06 03:58:00|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|1
1738814290000|2025-02-06 03:58:10|6692.5|6677.5|6692.1|6677.1|6692.5|6677.5|6692.1|6677.1|2
1738814310000|2025-02-06 03:58:30|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|6692.5|6677.5|0
1738814340000|2025-02-06 03:59:00|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|6692.1|6677.1|1
1738814350000|2025-02-06 03:59:10|||||||||1
1738814370000|2025-02-06 03:59:30|6692.5|6677.5|6691.9|6676.9|6692.5|6677.5|6691.5|6676.5|1
1738814380000|2025-02-06 03:59:40|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|0
1738814480000|2025-02-06 04:01:20|||||||||1
1738814490000|2025-02-06 04:01:30|6691|6676|6688.4|6673.4|6691|6676|6687.4|6672.4|8
1738814560000|2025-02-06 04:02:40|6689|6674|6689|6674|6689|6674|6689|6674|2
1738814590000|2025-02-06 04:03:10|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|6688.9|6673.9|0
1738814600000|2025-02-06 04:03:20|6689.5|6674.5|6688.9|6673.9|6689.9|6674.9|6688.9|6673.9|4
1738814610000|2025-02-06 04:03:30|6689|6674|6689|6674|6689|6674|6689|6674|3
1738814620000|2025-02-06 04:03:40|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|0
1738814630000|2025-02-06 04:03:50|||||||||10
1738814640000|2025-02-06 04:04:00|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|0
1738814650000|2025-02-06 04:04:10|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|6689.4|6674.4|0
1738814680000|2025-02-06 04:04:40|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|6689.5|6674.5|0
1738814700000|2025-02-06 04:05:00|6690|6675|6690|6675|6690.9|6675.9|6690|6675|1
1738814710000|2025-02-06 04:05:10|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|0
1738814720000|2025-02-06 04:05:20|||||||||1
1738814750000|2025-02-06 04:05:50|6690|6675|6690|6675|6690|6675|6690|6675|2
1738814760000|2025-02-06 04:06:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|0
1738814790000|2025-02-06 04:06:30|6690|6675|6690|6675|6690|6675|6690|6675|1
1738814800000|2025-02-06 04:06:40|6690.4|6675.4|6690.5|6675.5|6690.5|6675.5|6690.4|6675.4|2
1738814810000|2025-02-06 04:06:50|6690|6675|6690|6675|6690|6675|6690|6675|0
1738814820000|2025-02-06 04:07:00|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|6690.5|6675.5|0
1738814840000|2025-02-06 04:07:20|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|6690.4|6675.4|0
1738814850000|2025-02-06 04:07:30|6690.5|6675.5|6691|6676|6691|6676|6690.5|6675.5|0
1738814860000|2025-02-06 04:07:40|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|6690.9|6675.9|0
1738814870000|2025-02-06 04:07:50|6690.5|6675.5|6691|6676|6691|6676|6690.5|6675.5|4
1738814940000|2025-02-06 04:09:00|6691.1|6676.1|6691.6|6676.6|6691.6|6676.6|6691.1|6676.1|1
1738815070000|2025-02-06 04:11:10|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|6691.5|6676.5|0
1738815080000|2025-02-06 04:11:20|6692.8|6677.8|6693.1|6678.1|6693.1|6678.1|6692.8|6677.8|2
1738815100000|2025-02-06 04:11:40|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|6693.5|6678.5|0
1738815120000|2025-02-06 04:12:00|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|0
1738815430000|2025-02-06 04:17:10|6694|6679|6694|6679|6694|6679|6694|6679|0
1738815450000|2025-02-06 04:17:30|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|0
1738815600000|2025-02-06 04:20:00|6693.5|6678.5|6693|6678|6693.5|6678.5|6693|6678|0
1738815630000|2025-02-06 04:20:30|6693.1|6678.1|6693|6678|6693.1|6678.1|6693|6678|0
1738815640000|2025-02-06 04:20:40|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|2
1738815660000|2025-02-06 04:21:00|6694.6|6679.6|6695|6680|6695.9|6680.9|6694.6|6679.6|0
1738815730000|2025-02-06 04:22:10|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|2
1738815780000|2025-02-06 04:23:00|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|0
1738815790000|2025-02-06 04:23:10|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738815900000|2025-02-06 04:25:00|6695|6680|6695|6680|6695|6680|6695|6680|0
1738815970000|2025-02-06 04:26:10|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|6694.2|6679.2|0
1738816030000|2025-02-06 04:27:10|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738816090000|2025-02-06 04:28:10|6695|6680|6695|6680|6695|6680|6695|6680|0
1738816180000|2025-02-06 04:29:40|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738816230000|2025-02-06 04:30:30|6695|6680|6695|6680|6695|6680|6695|6680|0
1738816330000|2025-02-06 04:32:10|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|0
1738816370000|2025-02-06 04:32:50|||||||||1
1738816380000|2025-02-06 04:33:00|6696.6|6681.6|6696.5|6681.5|6696.6|6681.6|6696.5|6681.5|0
1738816490000|2025-02-06 04:34:50|6696|6681|6696|6681|6696|6681|6696|6681|0
1738816500000|2025-02-06 04:35:00|6695.9|6680.9|6694.6|6679.6|6695.9|6680.9|6694.5|6679.5|1
1738816510000|2025-02-06 04:35:10|6695|6680|6695|6680|6695|6680|6695|6680|0
1738816520000|2025-02-06 04:35:20|6695.1|6680.1|6695|6680|6695.1|6680.1|6695|6680|0
1738816560000|2025-02-06 04:36:00|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|0
1738816720000|2025-02-06 04:38:40|||||||||1
1738816730000|2025-02-06 04:38:50|6695.4|6680.4|6695|6680|6695.4|6680.4|6695|6680|0
1738816770000|2025-02-06 04:39:30|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|0
1738816790000|2025-02-06 04:39:50|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738816800000|2025-02-06 04:40:00|6696.4|6681.4|6696.6|6681.6|6696.6|6681.6|6696.4|6681.4|2
1738816830000|2025-02-06 04:40:30|6695.7|6680.7|6695.7|6680.7|6695.7|6680.7|6695.7|6680.7|0
1738816870000|2025-02-06 04:41:10|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|0
1738817060000|2025-02-06 04:44:20|6697.7|6682.7|6698.7|6683.7|6698.7|6683.7|6697.7|6682.7|5
1738817070000|2025-02-06 04:44:30|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|1
1738817770000|2025-02-06 04:56:10|6702.1|6687.1|6701.7|6686.7|6702.1|6687.1|6701.7|6686.7|1
1738818000000|2025-02-06 05:00:00|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|0
1738818060000|2025-02-06 05:01:00|6701.7|6686.7|6701.6|6686.6|6701.7|6686.7|6701.6|6686.6|0
1738818070000|2025-02-06 05:01:10|6698.2|6683.2|6696|6681|6698.2|6683.2|6696|6681|4
1738818090000|2025-02-06 05:01:30|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738818240000|2025-02-06 05:04:00|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|0
1738818360000|2025-02-06 05:06:00|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|6698.1|6683.1|1
1738818570000|2025-02-06 05:09:30|6700.3|6685.3|6702.1|6687.1|6702.2|6687.2|6700.3|6685.3|2
1738818580000|2025-02-06 05:09:40|6702.2|6687.2|6705|6690|6705|6690|6702.2|6687.2|0
1738818590000|2025-02-06 05:09:50|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|4
1738818810000|2025-02-06 05:13:30|||||||||1
1738818820000|2025-02-06 05:13:40|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738818850000|2025-02-06 05:14:10|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|0
1738818870000|2025-02-06 05:14:30|6704.4|6689.4|6702.6|6687.6|6704.4|6689.4|6702.6|6687.6|0
1738818880000|2025-02-06 05:14:40|6699.2|6684.2|6699.1|6684.1|6699.2|6684.2|6699.1|6684.1|1
1738818930000|2025-02-06 05:15:30|6701.1|6686.1|6701|6686|6701.1|6686.1|6701|6686|2
1738818940000|2025-02-06 05:15:40|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|0
1738818970000|2025-02-06 05:16:10|6700.2|6685.2|6700.6|6685.6|6700.6|6685.6|6700.2|6685.2|0
1738818990000|2025-02-06 05:16:30|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|6700.1|6685.1|0
1738819010000|2025-02-06 05:16:50|6699.6|6684.6|6698.6|6683.6|6699.6|6684.6|6698.6|6683.6|1
1738819110000|2025-02-06 05:18:30|6696.8|6681.8|6696.6|6681.6|6696.8|6681.8|6696.6|6681.6|7
1738819140000|2025-02-06 05:19:00|||||||||1
1738819180000|2025-02-06 05:19:40|6696.5|6681.5|6695.1|6680.1|6696.5|6681.5|6695.1|6680.1|1
1738819200000|2025-02-06 05:20:00|6695.7|6680.7|6696.5|6681.5|6696.5|6681.5|6695.7|6680.7|2
1738819210000|2025-02-06 05:20:10|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738819260000|2025-02-06 05:21:00|6696|6681|6695.6|6680.6|6696|6681|6695.6|6680.6|1
1738819270000|2025-02-06 05:21:10|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|6696.1|6681.1|0
1738819340000|2025-02-06 05:22:20|6696.2|6681.2|6696|6681|6696.2|6681.2|6696|6681|1
1738819350000|2025-02-06 05:22:30|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738819380000|2025-02-06 05:23:00|6695.5|6680.5|6695.2|6680.2|6695.5|6680.5|6695.2|6680.2|1
1738819390000|2025-02-06 05:23:10|6695.1|6680.1|6695.1|6680.1|6695.6|6680.6|6695.1|6680.1|4
1738819400000|2025-02-06 05:23:20|6695|6680|6694.5|6679.5|6695|6680|6694.5|6679.5|2
1738819410000|2025-02-06 05:23:30|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|0
1738819560000|2025-02-06 05:26:00|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|6695.1|6680.1|2
1738819580000|2025-02-06 05:26:20|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|0
1738819600000|2025-02-06 05:26:40|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738819610000|2025-02-06 05:26:50|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|0
1738819620000|2025-02-06 05:27:00|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738819670000|2025-02-06 05:27:50|6695.7|6680.7|6696.6|6681.6|6696.6|6681.6|6695.7|6680.7|0
1738819720000|2025-02-06 05:28:40|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|6696.5|6681.5|0
1738819740000|2025-02-06 05:29:00|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|6695.6|6680.6|0
1738819810000|2025-02-06 05:30:10|6696|6681|6696.1|6681.1|6696.6|6681.6|6696|6681|1
1738819820000|2025-02-06 05:30:20|6696|6681|6696.1|6681.1|6696.1|6681.1|6696|6681|0
1738819840000|2025-02-06 05:30:40|6698|6683|6698|6683|6698|6683|6698|6683|1
1738819850000|2025-02-06 05:30:50|6699.6|6684.6|6700|6685|6700|6685|6699.6|6684.6|6
1738819860000|2025-02-06 05:31:00|6700.1|6685.1|6700|6685|6700.1|6685.1|6700|6685|0
1738819880000|2025-02-06 05:31:20|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738819890000|2025-02-06 05:31:30|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|0
1738819920000|2025-02-06 05:32:00|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|0
1738819990000|2025-02-06 05:33:10|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|0
1738820040000|2025-02-06 05:34:00|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|0
1738820120000|2025-02-06 05:35:20|6701.9|6686.9|6704.1|6689.1|6704.1|6689.1|6701.9|6686.9|0
1738820130000|2025-02-06 05:35:30|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.1|6689.1|0
1738820140000|2025-02-06 05:35:40|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738820150000|2025-02-06 05:35:50|6704.2|6689.2|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|0
1738820160000|2025-02-06 05:36:00|6704.2|6689.2|6704.1|6689.1|6704.2|6689.2|6704.1|6689.1|0
1738820180000|2025-02-06 05:36:20|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738820190000|2025-02-06 05:36:30|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738820250000|2025-02-06 05:37:30|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738820260000|2025-02-06 05:37:40|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738820270000|2025-02-06 05:37:50|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|1
1738820280000|2025-02-06 05:38:00|6705.8|6690.8|6704.3|6689.3|6705.8|6690.8|6704.3|6689.3|0
1738820310000|2025-02-06 05:38:30|6704.8|6689.8|6704.3|6689.3|6704.8|6689.8|6704.3|6689.3|1
1738820340000|2025-02-06 05:39:00|6705.7|6690.7|6705.2|6690.2|6705.7|6690.7|6705.2|6690.2|0
1738820580000|2025-02-06 05:43:00|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738820590000|2025-02-06 05:43:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738820600000|2025-02-06 05:43:20|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|1
1738820610000|2025-02-06 05:43:30|6704.7|6689.7|6705.6|6690.6|6705.6|6690.6|6704.7|6689.7|1
1738820630000|2025-02-06 05:43:50|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|1
1738820670000|2025-02-06 05:44:30|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738820710000|2025-02-06 05:45:10|6704.7|6689.7|6705.1|6690.1|6705.2|6690.2|6704.7|6689.7|0
1738820760000|2025-02-06 05:46:00|6705.2|6690.2|6704.2|6689.2|6705.2|6690.2|6704.2|6689.2|0
1738820770000|2025-02-06 05:46:10|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738820800000|2025-02-06 05:46:40|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|5
1738820830000|2025-02-06 05:47:10|6703.6|6688.6|6703.2|6688.2|6703.7|6688.7|6703.2|6688.2|0
1738820860000|2025-02-06 05:47:40|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|0
1738820880000|2025-02-06 05:48:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|1
1738820920000|2025-02-06 05:48:40|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738820940000|2025-02-06 05:49:00|6706.4|6691.4|6706.6|6691.6|6706.6|6691.6|6706.4|6691.4|1
1738821000000|2025-02-06 05:50:00|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|2
1738821220000|2025-02-06 05:53:40|6705.5|6690.5|6705.1|6690.1|6705.5|6690.5|6705.1|6690.1|1
1738821280000|2025-02-06 05:54:40|6705|6690|6704.1|6689.1|6705|6690|6704.1|6689.1|6
1738821310000|2025-02-06 05:55:10|6704.6|6689.6|6704.1|6689.1|6704.6|6689.6|6704.1|6689.1|0
1738821340000|2025-02-06 05:55:40|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|1
1738821350000|2025-02-06 05:55:50|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|3
1738821400000|2025-02-06 05:56:40|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.1|6688.1|1
1738821420000|2025-02-06 05:57:00|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|1
1738821440000|2025-02-06 05:57:20|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|0
1738821460000|2025-02-06 05:57:40|6702.2|6687.2|6703.2|6688.2|6703.2|6688.2|6702.2|6687.2|1
1738821470000|2025-02-06 05:57:50|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738821520000|2025-02-06 05:58:40|6703.2|6688.2|6702.7|6687.7|6703.2|6688.2|6702.7|6687.7|1
1738821540000|2025-02-06 05:59:00|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|0
1738821570000|2025-02-06 05:59:30|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|0
1738821580000|2025-02-06 05:59:40|||||||||1
1738821610000|2025-02-06 06:00:10|6704.4|6689.4|6707.1|6692.1|6707.2|6692.2|6704.4|6689.4|2
1738821620000|2025-02-06 06:00:20|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|0
1738821630000|2025-02-06 06:00:30|6707.6|6692.6|6706.2|6691.2|6707.6|6692.6|6706.2|6691.2|1
1738821640000|2025-02-06 06:00:40|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|0
1738821670000|2025-02-06 06:01:10|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|2
1738821700000|2025-02-06 06:01:40|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|1
1738821730000|2025-02-06 06:02:10|6708.2|6693.2|6712.1|6697.1|6712.7|6697.7|6708.2|6693.2|1
1738821750000|2025-02-06 06:02:30|6711.7|6696.7|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|0
1738821760000|2025-02-06 06:02:40|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|0
1738821770000|2025-02-06 06:02:50|6713.2|6698.2|6712.7|6697.7|6713.2|6698.2|6712.7|6697.7|1
1738821780000|2025-02-06 06:03:00|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|0
1738821790000|2025-02-06 06:03:10|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|5
1738821800000|2025-02-06 06:03:20|6713.2|6698.2|6713.1|6698.1|6713.7|6698.7|6713.1|6698.1|7
1738821810000|2025-02-06 06:03:30|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|0
1738821820000|2025-02-06 06:03:40|6712.2|6697.2|6711.7|6696.7|6713.6|6698.6|6711.7|6696.7|14
1738821830000|2025-02-06 06:03:50|6712.2|6697.2|6712.2|6697.2|6712.7|6697.7|6712.2|6697.2|4
1738821840000|2025-02-06 06:04:00|6711.7|6696.7|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|0
1738821850000|2025-02-06 06:04:10|6711.8|6696.8|6708.7|6693.7|6711.8|6696.8|6708.7|6693.7|12
1738821870000|2025-02-06 06:04:30|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|1
1738821880000|2025-02-06 06:04:40|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|6709.6|6694.6|5
1738821890000|2025-02-06 06:04:50|6710.6|6695.6|6710.7|6695.7|6710.7|6695.7|6710.6|6695.6|2
1738821900000|2025-02-06 06:05:00|6710.2|6695.2|6709.6|6694.6|6710.2|6695.2|6709.2|6694.2|0
1738821910000|2025-02-06 06:05:10|6708.2|6693.2|6708.6|6693.6|6708.6|6693.6|6708.2|6693.2|0
1738821930000|2025-02-06 06:05:30|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|6708.2|6693.2|0
1738821940000|2025-02-06 06:05:40|6708.7|6693.7|6708.6|6693.6|6708.7|6693.7|6708.6|6693.6|1
1738821960000|2025-02-06 06:06:00|6708.7|6693.7|6706.6|6691.6|6708.7|6693.7|6706.2|6691.2|11
1738821970000|2025-02-06 06:06:10|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|0
1738821980000|2025-02-06 06:06:20|6708.2|6693.2|6707.2|6692.2|6708.2|6693.2|6707.2|6692.2|1
1738822000000|2025-02-06 06:06:40|6706.2|6691.2|6706.7|6691.7|6706.7|6691.7|6706.2|6691.2|1
1738822030000|2025-02-06 06:07:10|6706.2|6691.2|6707.2|6692.2|6708.6|6693.6|6706.2|6691.2|1
1738822040000|2025-02-06 06:07:20|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738822060000|2025-02-06 06:07:40|6705.2|6690.2|6705.5|6690.5|6705.5|6690.5|6705.2|6690.2|4
1738822080000|2025-02-06 06:08:00|6708.6|6693.6|6708.1|6693.1|6708.6|6693.6|6708.1|6693.1|2
1738822090000|2025-02-06 06:08:10|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|1
1738822110000|2025-02-06 06:08:30|6709|6694|6709|6694|6709|6694|6709|6694|3
1738822120000|2025-02-06 06:08:40|6708.6|6693.6|6708.1|6693.1|6708.6|6693.6|6708.1|6693.1|1
1738822130000|2025-02-06 06:08:50|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|6708.6|6693.6|0
1738822140000|2025-02-06 06:09:00|6708.1|6693.1|6708.6|6693.6|6708.6|6693.6|6708.1|6693.1|0
1738822180000|2025-02-06 06:09:40|6708.7|6693.7|6708.6|6693.6|6708.7|6693.7|6708.6|6693.6|1
1738822200000|2025-02-06 06:10:00|6708.1|6693.1|6707.1|6692.1|6708.1|6693.1|6707.1|6692.1|0
1738822240000|2025-02-06 06:10:40|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|1
1738822300000|2025-02-06 06:11:40|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|1
1738822370000|2025-02-06 06:12:50|6706.8|6691.8|6708.1|6693.1|6708.1|6693.1|6706.8|6691.8|0
1738822430000|2025-02-06 06:13:50|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|0
1738822440000|2025-02-06 06:14:00|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|6708.1|6693.1|0
1738822460000|2025-02-06 06:14:20|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|1
1738822510000|2025-02-06 06:15:10|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|0
1738822530000|2025-02-06 06:15:30|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|6708.7|6693.7|0
1738822550000|2025-02-06 06:15:50|6705.6|6690.6|6706.6|6691.6|6706.6|6691.6|6705.6|6690.6|6
1738822560000|2025-02-06 06:16:00|6705.6|6690.6|6706.1|6691.1|6706.1|6691.1|6705.6|6690.6|1
1738822570000|2025-02-06 06:16:10|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738822590000|2025-02-06 06:16:30|6705.6|6690.6|6705.7|6690.7|6705.7|6690.7|6705.6|6690.6|1
1738822600000|2025-02-06 06:16:40|6706.2|6691.2|6706.6|6691.6|6706.6|6691.6|6706.2|6691.2|1
1738822610000|2025-02-06 06:16:50|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738822620000|2025-02-06 06:17:00|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738822640000|2025-02-06 06:17:20|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738822660000|2025-02-06 06:17:40|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|0
1738822670000|2025-02-06 06:17:50|6704.4|6689.4|6701.6|6686.6|6704.4|6689.4|6701.3|6686.3|4
1738822680000|2025-02-06 06:18:00|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|1
1738822710000|2025-02-06 06:18:30|6701.1|6686.1|6700.7|6685.7|6701.1|6686.1|6700.7|6685.7|0
1738822720000|2025-02-06 06:18:40|6700.8|6685.8|6701.8|6686.8|6701.8|6686.8|6700.8|6685.8|4
1738822730000|2025-02-06 06:18:50|6702.3|6687.3|6702.7|6687.7|6702.7|6687.7|6702.3|6687.3|0
1738822740000|2025-02-06 06:19:00|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|1
1738822750000|2025-02-06 06:19:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|1
1738822760000|2025-02-06 06:19:20|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738822770000|2025-02-06 06:19:30|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738822780000|2025-02-06 06:19:40|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738822810000|2025-02-06 06:20:10|6704.1|6689.1|6704.3|6689.3|6704.3|6689.3|6704.1|6689.1|1
1738822830000|2025-02-06 06:20:30|6704.8|6689.8|6704.7|6689.7|6704.8|6689.8|6704.7|6689.7|1
1738822840000|2025-02-06 06:20:40|6704.8|6689.8|6704.6|6689.6|6705.3|6690.3|6704.6|6689.6|2
1738822850000|2025-02-06 06:20:50|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738822860000|2025-02-06 06:21:00|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|6704.6|6689.6|0
1738822870000|2025-02-06 06:21:10|6703.1|6688.1|6703.6|6688.6|6703.6|6688.6|6702.7|6687.7|2
1738822880000|2025-02-06 06:21:20|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738822900000|2025-02-06 06:21:40|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|0
1738822910000|2025-02-06 06:21:50|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738822940000|2025-02-06 06:22:20|6703.2|6688.2|6703.1|6688.1|6703.2|6688.2|6703.1|6688.1|0
1738822990000|2025-02-06 06:23:10|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|0
1738823040000|2025-02-06 06:24:00|6703.1|6688.1|6702.7|6687.7|6703.1|6688.1|6702.6|6687.6|0
1738823050000|2025-02-06 06:24:10|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738823080000|2025-02-06 06:24:40|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|6702.6|6687.6|1
1738823100000|2025-02-06 06:25:00|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|0
1738823110000|2025-02-06 06:25:10|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|0
1738823130000|2025-02-06 06:25:30|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|0
1738823140000|2025-02-06 06:25:40|6700.8|6685.8|6699.6|6684.6|6700.8|6685.8|6699.6|6684.6|1
1738823150000|2025-02-06 06:25:50|6699.1|6684.1|6699.2|6684.2|6699.2|6684.2|6699.1|6684.1|0
1738823160000|2025-02-06 06:26:00|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|0
1738823220000|2025-02-06 06:27:00|6699.7|6684.7|6700.6|6685.6|6700.6|6685.6|6699.7|6684.7|0
1738823380000|2025-02-06 06:29:40|6700.7|6685.7|6699.7|6684.7|6700.7|6685.7|6699.7|6684.7|1
1738823390000|2025-02-06 06:29:50|6700.1|6685.1|6700.2|6685.2|6700.2|6685.2|6700.1|6685.1|3
1738823400000|2025-02-06 06:30:00|6700.4|6685.4|6702.2|6687.2|6702.2|6687.2|6700.4|6685.4|1
1738823410000|2025-02-06 06:30:10|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|6702.1|6687.1|0
1738823430000|2025-02-06 06:30:30|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|0
1738823440000|2025-02-06 06:30:40|6703.8|6688.8|6702.8|6687.8|6703.8|6688.8|6702.8|6687.8|5
1738823470000|2025-02-06 06:31:10|6702.7|6687.7|6704.3|6689.3|6704.3|6689.3|6699.7|6684.7|17
1738823490000|2025-02-06 06:31:30|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738823530000|2025-02-06 06:32:10|6705.6|6690.6|6704.7|6689.7|6705.6|6690.6|6704.7|6689.7|0
1738823540000|2025-02-06 06:32:20|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738823550000|2025-02-06 06:32:30|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738823560000|2025-02-06 06:32:40|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6703.7|6688.7|1
1738823640000|2025-02-06 06:34:00|6704|6689|6703.6|6688.6|6704|6689|6703.6|6688.6|0
1738823650000|2025-02-06 06:34:10|6703.7|6688.7|6704.2|6689.2|6704.2|6689.2|6703.7|6688.7|0
1738823660000|2025-02-06 06:34:20|6704|6689|6703.2|6688.2|6704|6689|6703.2|6688.2|0
1738823670000|2025-02-06 06:34:30|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738823680000|2025-02-06 06:34:40|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738823740000|2025-02-06 06:35:40|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738823750000|2025-02-06 06:35:50|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738823780000|2025-02-06 06:36:20|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738823790000|2025-02-06 06:36:30|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738823820000|2025-02-06 06:37:00|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738823830000|2025-02-06 06:37:10|6703.2|6688.2|6702.7|6687.7|6703.2|6688.2|6702.7|6687.7|0
1738823840000|2025-02-06 06:37:20|6704.5|6689.5|6706.2|6691.2|6706.7|6691.7|6704.5|6689.5|9
1738823850000|2025-02-06 06:37:30|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|1
1738823860000|2025-02-06 06:37:40|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|6706.7|6691.7|0
1738823880000|2025-02-06 06:38:00|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|6707.2|6692.2|0
1738823910000|2025-02-06 06:38:30|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|6707.1|6692.1|0
1738823920000|2025-02-06 06:38:40|6706.7|6691.7|6706.6|6691.6|6707|6692|6705.2|6690.2|6
1738823950000|2025-02-06 06:39:10|6706.5|6691.5|6708.5|6693.5|6708.5|6693.5|6706.5|6691.5|2
1738823960000|2025-02-06 06:39:20|||||||||1
1738824000000|2025-02-06 06:40:00|6708.1|6693.1|6708|6693|6708.1|6693.1|6708|6693|15
1738824010000|2025-02-06 06:40:10|6708.1|6693.1|6708|6693|6708.1|6693.1|6708|6693|0
1738824040000|2025-02-06 06:40:40|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|6707.6|6692.6|1
1738824060000|2025-02-06 06:41:00|6706|6691|6706|6691|6706|6691|6706|6691|0
1738824070000|2025-02-06 06:41:10|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738824100000|2025-02-06 06:41:40|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|1
1738824130000|2025-02-06 06:42:10|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|0
1738824170000|2025-02-06 06:42:50|6704.5|6689.5|6706.1|6691.1|6706.1|6691.1|6704.5|6689.5|1
1738824210000|2025-02-06 06:43:30|6706.6|6691.6|6706.5|6691.5|6706.6|6691.6|6706.5|6691.5|0
1738824240000|2025-02-06 06:44:00|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|0
1738824260000|2025-02-06 06:44:20|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|0
1738824290000|2025-02-06 06:44:50|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|6706.6|6691.6|0
1738824300000|2025-02-06 06:45:00|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|0
1738824470000|2025-02-06 06:47:50|6705.6|6690.6|6706.1|6691.1|6706.1|6691.1|6705.6|6690.6|0
1738824490000|2025-02-06 06:48:10|6706|6691|6705.1|6690.1|6706|6691|6705|6690|1
1738824530000|2025-02-06 06:48:50|6705.2|6690.2|6705.6|6690.6|6705.6|6690.6|6705.2|6690.2|0
1738824540000|2025-02-06 06:49:00|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|1
1738824580000|2025-02-06 06:49:40|6707.2|6692.2|6707.1|6692.1|6707.2|6692.2|6707.1|6692.1|1
1738824600000|2025-02-06 06:50:00|6706.7|6691.7|6706.6|6691.6|6706.7|6691.7|6706.6|6691.6|0
1738824630000|2025-02-06 06:50:30|6705.7|6690.7|6705.1|6690.1|6705.7|6690.7|6705.1|6690.1|1
1738824640000|2025-02-06 06:50:40|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.1|6690.1|1
1738824650000|2025-02-06 06:50:50|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|0
1738824660000|2025-02-06 06:51:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|1
1738824690000|2025-02-06 06:51:30|6705.7|6690.7|6705.6|6690.6|6705.7|6690.7|6705.6|6690.6|1
1738824700000|2025-02-06 06:51:40|6705.2|6690.2|6705.1|6690.1|6705.2|6690.2|6705.1|6690.1|0
1738824710000|2025-02-06 06:51:50|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738824720000|2025-02-06 06:52:00|6705.1|6690.1|6704.6|6689.6|6705.1|6690.1|6704.6|6689.6|1
1738824740000|2025-02-06 06:52:20|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|0
1738824750000|2025-02-06 06:52:30|6704.6|6689.6|6704.6|6689.6|6704.7|6689.7|6704.6|6689.6|1
1738824770000|2025-02-06 06:52:50|6704.7|6689.7|6704.9|6689.9|6704.9|6689.9|6704.7|6689.7|4
1738824780000|2025-02-06 06:53:00|6706.2|6691.2|6705.7|6690.7|6706.2|6691.2|6705.7|6690.7|0
1738824810000|2025-02-06 06:53:30|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738824830000|2025-02-06 06:53:50|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|0
1738824840000|2025-02-06 06:54:00|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738824850000|2025-02-06 06:54:10|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738824880000|2025-02-06 06:54:40|||||||||1
1738824900000|2025-02-06 06:55:00|6706.1|6691.1|6705.6|6690.6|6706.1|6691.1|6705.6|6690.6|1
1738824910000|2025-02-06 06:55:10|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|0
1738824940000|2025-02-06 06:55:40|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|1
1738824960000|2025-02-06 06:56:00|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|6705.1|6690.1|0
1738824970000|2025-02-06 06:56:10|6704.6|6689.6|6704.6|6689.6|6704.7|6689.7|6704.6|6689.6|0
1738825000000|2025-02-06 06:56:40|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|1
1738825180000|2025-02-06 06:59:40|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|2
1738825200000|2025-02-06 07:00:00|6705.1|6690.1|6704.7|6689.7|6705.1|6690.1|6704.7|6689.7|1
1738825210000|2025-02-06 07:00:10|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738825230000|2025-02-06 07:00:30|||||||||1
1738825280000|2025-02-06 07:01:20|||||||||1
1738825320000|2025-02-06 07:02:00|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|0
1738825340000|2025-02-06 07:02:20|6705.4|6690.4|6705.8|6690.8|6705.8|6690.8|6705.4|6690.4|0
1738825360000|2025-02-06 07:02:40|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|0
1738825380000|2025-02-06 07:03:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738825790000|2025-02-06 07:09:50|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|1
1738825800000|2025-02-06 07:10:00|6707.1|6692.1|6706.2|6691.2|6707.1|6692.1|6706.1|6691.1|0
1738825810000|2025-02-06 07:10:10|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738825830000|2025-02-06 07:10:30|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|0
1738825860000|2025-02-06 07:11:00|6706.1|6691.1|6706.2|6691.2|6706.2|6691.2|6706.1|6691.1|0
1738825870000|2025-02-06 07:11:10|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738825970000|2025-02-06 07:12:50|6706.2|6691.2|6706.7|6691.7|6706.7|6691.7|6706.2|6691.2|0
1738825980000|2025-02-06 07:13:00|6706.2|6691.2|6706.7|6691.7|6706.7|6691.7|6706.2|6691.2|0
1738826000000|2025-02-06 07:13:20|6706.6|6691.6|6706.2|6691.2|6706.6|6691.6|6706.2|6691.2|1
1738826040000|2025-02-06 07:14:00|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738826070000|2025-02-06 07:14:30|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|0
1738826080000|2025-02-06 07:14:40|6706.3|6691.3|6706.2|6691.2|6706.3|6691.3|6706.2|6691.2|1
1738826130000|2025-02-06 07:15:30|6705.8|6690.8|6706.2|6691.2|6706.2|6691.2|6705.3|6690.3|0
1738826140000|2025-02-06 07:15:40|6705.3|6690.3|6705.8|6690.8|6705.8|6690.8|6705.3|6690.3|0
1738826160000|2025-02-06 07:16:00|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|0
1738826190000|2025-02-06 07:16:30|6705.7|6690.7|6706.2|6691.2|6706.2|6691.2|6705.7|6690.7|1
1738826220000|2025-02-06 07:17:00|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|6706.1|6691.1|0
1738826230000|2025-02-06 07:17:10|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1738826290000|2025-02-06 07:18:10|6705.6|6690.6|6705.1|6690.1|6705.6|6690.6|6705.1|6690.1|0
1738826310000|2025-02-06 07:18:30|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1738826320000|2025-02-06 07:18:40|6705.1|6690.1|6705.2|6690.2|6705.2|6690.2|6705.1|6690.1|0
1738826410000|2025-02-06 07:20:10|6705.1|6690.1|6705.2|6690.2|6705.2|6690.2|6705.1|6690.1|0
1738826460000|2025-02-06 07:21:00|6705.7|6690.7|6704.6|6689.6|6705.7|6690.7|6704.6|6689.6|3
1738826530000|2025-02-06 07:22:10|6703.8|6688.8|6704.2|6689.2|6704.2|6689.2|6703.8|6688.8|0
1738826570000|2025-02-06 07:22:50|6704.1|6689.1|6704.2|6689.2|6704.2|6689.2|6704.1|6689.1|1
1738826580000|2025-02-06 07:23:00|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738826590000|2025-02-06 07:23:10|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738826610000|2025-02-06 07:23:30|||||||||1
1738826690000|2025-02-06 07:24:50|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|0
1738826700000|2025-02-06 07:25:00|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|6704.2|6689.2|0
1738826750000|2025-02-06 07:25:50|6703.6|6688.6|6704.1|6689.1|6704.1|6689.1|6703.6|6688.6|1
1738826760000|2025-02-06 07:26:00|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738826770000|2025-02-06 07:26:10|6703.6|6688.6|6704.1|6689.1|6704.1|6689.1|6703.6|6688.6|0
1738826800000|2025-02-06 07:26:40|6703.2|6688.2|6703.2|6688.2|6704.1|6689.1|6703.2|6688.2|0
1738826810000|2025-02-06 07:26:50|6704.1|6689.1|6703.2|6688.2|6704.1|6689.1|6703.2|6688.2|0
1738826820000|2025-02-06 07:27:00|6703.1|6688.1|6706.1|6691.1|6706.1|6691.1|6701.8|6686.8|24
1738826990000|2025-02-06 07:29:50|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|6705.6|6690.6|0
1738827000000|2025-02-06 07:30:00|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|0
1738827010000|2025-02-06 07:30:10|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|6703.7|6688.7|0
1738827020000|2025-02-06 07:30:20|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|0
1738827130000|2025-02-06 07:32:10|6703.1|6688.1|6702.2|6687.2|6703.1|6688.1|6702.2|6687.2|1
1738827150000|2025-02-06 07:32:30|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|2
1738827280000|2025-02-06 07:34:40|6702.3|6687.3|6702.7|6687.7|6702.7|6687.7|6702.2|6687.2|1
1738827300000|2025-02-06 07:35:00|6702.2|6687.2|6702.2|6687.2|6702.7|6687.7|6702.2|6687.2|0
1738827330000|2025-02-06 07:35:30|6702.3|6687.3|6702.7|6687.7|6702.7|6687.7|6702.3|6687.3|0
1738827400000|2025-02-06 07:36:40|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|0
1738827460000|2025-02-06 07:37:40|6702.8|6687.8|6703.2|6688.2|6703.2|6688.2|6702.8|6687.8|0
1738827480000|2025-02-06 07:38:00|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|0
1738827540000|2025-02-06 07:39:00|6702.2|6687.2|6702.7|6687.7|6702.7|6687.7|6702.2|6687.2|0
1738827580000|2025-02-06 07:39:40|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|0
1738827640000|2025-02-06 07:40:40|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|6
1738827650000|2025-02-06 07:40:50|6703.2|6688.2|6703.3|6688.3|6703.3|6688.3|6703.2|6688.2|3
1738827660000|2025-02-06 07:41:00|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|3
1738827690000|2025-02-06 07:41:30|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|0
1738827810000|2025-02-06 07:43:30|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|1
1738827850000|2025-02-06 07:44:10|6703.7|6688.7|6703.3|6688.3|6703.7|6688.7|6703.3|6688.3|1
1738827960000|2025-02-06 07:46:00|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|3
1738827970000|2025-02-06 07:46:10|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|0
1738827990000|2025-02-06 07:46:30|||||||||1
1738828050000|2025-02-06 07:47:30|||||||||1
1738828070000|2025-02-06 07:47:50|6706.2|6691.2|6705.3|6690.3|6706.2|6691.2|6705.3|6690.3|0
1738828080000|2025-02-06 07:48:00|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|0
1738828100000|2025-02-06 07:48:20|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|6705.3|6690.3|0
1738828110000|2025-02-06 07:48:30|||||||||1
1738828140000|2025-02-06 07:49:00|6705.2|6690.2|6704.8|6689.8|6705.2|6690.2|6704.8|6689.8|0
1738828170000|2025-02-06 07:49:30|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|1
1738828180000|2025-02-06 07:49:40|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|6704.3|6689.3|0
1738828200000|2025-02-06 07:50:00|6704.2|6689.2|6703.3|6688.3|6704.2|6689.2|6703.3|6688.3|0
1738828220000|2025-02-06 07:50:20|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|2
1738828330000|2025-02-06 07:52:10|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|6702.3|6687.3|1
1738828390000|2025-02-06 07:53:10|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|0
1738828420000|2025-02-06 07:53:40|||||||||1
1738828620000|2025-02-06 07:57:00|||||||||1
1738828680000|2025-02-06 07:58:00|6700.9|6685.9|6698.8|6683.8|6700.9|6685.9|6698.8|6683.8|2
1738828690000|2025-02-06 07:58:10|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|0
1738828700000|2025-02-06 07:58:20|6698.2|6683.2|6697.3|6682.3|6698.2|6683.2|6697.3|6682.3|1
1738828740000|2025-02-06 07:59:00|6697.2|6682.2|6696.3|6681.3|6697.2|6682.2|6695.3|6680.3|8
1738828770000|2025-02-06 07:59:30|6695.8|6680.8|6695.3|6680.3|6695.8|6680.8|6695.3|6680.3|1
1738828800000|2025-02-06 08:00:00|||||||||2
1738828840000|2025-02-06 08:00:40|6695.2|6680.2|6695.3|6680.3|6695.3|6680.3|6694.8|6679.8|4
1738828860000|2025-02-06 08:01:00|6695.4|6680.4|6696.4|6681.4|6697.4|6682.4|6695.4|6680.4|5
1738828870000|2025-02-06 08:01:10|6696.3|6681.3|6696.4|6681.4|6696.4|6681.4|6696.3|6681.3|0
1738828880000|2025-02-06 08:01:20|6696.3|6681.3|6696.4|6681.4|6696.4|6681.4|6696.3|6681.3|0
1738828910000|2025-02-06 08:01:50|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|6696.3|6681.3|0
1738828920000|2025-02-06 08:02:00|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|0
1738828930000|2025-02-06 08:02:10|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|0
1738828940000|2025-02-06 08:02:20|6696.8|6681.8|6696.8|6681.8|6696.8|6681.8|6696.8|6681.8|0
1738828950000|2025-02-06 08:02:30|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|6696.9|6681.9|0
1738828980000|2025-02-06 08:03:00|6696.8|6681.8|6696.9|6681.9|6696.9|6681.9|6696.8|6681.8|0
1738828990000|2025-02-06 08:03:10|6696.8|6681.8|6696.9|6681.9|6696.9|6681.9|6696.8|6681.8|0
1738829000000|2025-02-06 08:03:20|6696.8|6681.8|6696.9|6681.9|6696.9|6681.9|6696.8|6681.8|0
1738829030000|2025-02-06 08:03:50|6696.8|6681.8|6696.9|6681.9|6696.9|6681.9|6696.8|6681.8|0
1738829060000|2025-02-06 08:04:20|6697.4|6682.4|6697.3|6682.3|6697.4|6682.4|6697.3|6682.3|0
1738829070000|2025-02-06 08:04:30|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|0
1738829090000|2025-02-06 08:04:50|||||||||1
1738829170000|2025-02-06 08:06:10|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|1
1738829180000|2025-02-06 08:06:20|6698.4|6683.4|6698.9|6683.9|6698.9|6683.9|6698.3|6683.3|3
1738829190000|2025-02-06 08:06:30|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|0
1738829200000|2025-02-06 08:06:40|||||||||1
1738829220000|2025-02-06 08:07:00|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|1
1738829340000|2025-02-06 08:09:00|6698.3|6683.3|6697.3|6682.3|6698.3|6683.3|6697.3|6682.3|5
1738829350000|2025-02-06 08:09:10|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|0
1738829400000|2025-02-06 08:10:00|6695.4|6680.4|6695.4|6680.4|6695.9|6680.9|6695.4|6680.4|2
1738829410000|2025-02-06 08:10:10|6695.3|6680.3|6695.4|6680.4|6695.4|6680.4|6694.9|6679.9|0
1738829420000|2025-02-06 08:10:20|6695.3|6680.3|6695.4|6680.4|6695.4|6680.4|6695.3|6680.3|0
1738829430000|2025-02-06 08:10:30|6694.9|6679.9|6695.8|6680.8|6695.9|6680.9|6694.9|6679.9|3
1738829440000|2025-02-06 08:10:40|6695.9|6680.9|6695.4|6680.4|6695.9|6680.9|6695.4|6680.4|2
1738829450000|2025-02-06 08:10:50|||||||||1
1738829470000|2025-02-06 08:11:10|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|6694.9|6679.9|1
1738829490000|2025-02-06 08:11:30|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|0
1738829530000|2025-02-06 08:12:10|6694.4|6679.4|6694.5|6679.5|6694.5|6679.5|6694.4|6679.4|0
1738829550000|2025-02-06 08:12:30|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|6694.4|6679.4|0
1738829640000|2025-02-06 08:14:00|6694.5|6679.5|6694.5|6679.5|6694.5|6679.5|6694.4|6679.4|0
1738829680000|2025-02-06 08:14:40|6694.4|6679.4|6694.5|6679.5|6694.5|6679.5|6694.4|6679.4|0
1738829700000|2025-02-06 08:15:00|||||||||1
1738829710000|2025-02-06 08:15:10|6695|6680|6695|6680|6695|6680|6695|6680|0
1738829720000|2025-02-06 08:15:20|6694.9|6679.9|6695|6680|6695|6680|6694.9|6679.9|0
1738829730000|2025-02-06 08:15:30|6695.4|6680.4|6695.5|6680.5|6695.5|6680.5|6695.4|6680.4|0
1738829750000|2025-02-06 08:15:50|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|6695.4|6680.4|1
1738829760000|2025-02-06 08:16:00|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|1
1738829800000|2025-02-06 08:16:40|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|6695.9|6680.9|0
1738829810000|2025-02-06 08:16:50|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|6695.5|6680.5|1
1738829820000|2025-02-06 08:17:00|6696|6681|6695.5|6680.5|6696|6681|6695.5|6680.5|0
1738829830000|2025-02-06 08:17:10|6696|6681|6696|6681|6696|6681|6696|6681|0
1738829840000|2025-02-06 08:17:20|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|1
1738829850000|2025-02-06 08:17:30|6697.4|6682.4|6697.5|6682.5|6697.5|6682.5|6697.4|6682.4|1
1738829860000|2025-02-06 08:17:40|6697.4|6682.4|6697|6682|6697.4|6682.4|6697|6682|0
1738829880000|2025-02-06 08:18:00|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|1
1738829890000|2025-02-06 08:18:10|6697|6682|6697.5|6682.5|6697.5|6682.5|6697|6682|0
1738829900000|2025-02-06 08:18:20|6697.4|6682.4|6697.5|6682.5|6697.5|6682.5|6697.4|6682.4|0
1738829940000|2025-02-06 08:19:00|6698|6683|6697|6682|6698|6683|6697|6682|1
1738829950000|2025-02-06 08:19:10|6697.5|6682.5|6697.4|6682.4|6697.5|6682.5|6697|6682|0
1738829970000|2025-02-06 08:19:30|6697|6682|6697|6682|6697|6682|6697|6682|0
1738829980000|2025-02-06 08:19:40|6697.5|6682.5|6697.5|6682.5|6697.5|6682.5|6697|6682|0
1738829990000|2025-02-06 08:19:50|6697|6682|6697|6682|6697.5|6682.5|6697|6682|0
1738830000000|2025-02-06 08:20:00|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|6697.4|6682.4|0
1738830030000|2025-02-06 08:20:30|6697|6682|6697|6682|6697|6682|6697|6682|1
1738830040000|2025-02-06 08:20:40|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|6696.4|6681.4|0
1738830050000|2025-02-06 08:20:50|6697|6682|6697|6682|6697|6682|6697|6682|0
1738830060000|2025-02-06 08:21:00|6697.5|6682.5|6698|6683|6698|6683|6697.5|6682.5|0
1738830070000|2025-02-06 08:21:10|6697.5|6682.5|6698|6683|6698|6683|6697.5|6682.5|0
1738830100000|2025-02-06 08:21:40|||||||||1
1738830120000|2025-02-06 08:22:00|||||||||1
1738830130000|2025-02-06 08:22:10|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|0
1738830190000|2025-02-06 08:23:10|6698.4|6683.4|6698.4|6683.4|6698.5|6683.5|6698.4|6683.4|0
1738830200000|2025-02-06 08:23:20|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830210000|2025-02-06 08:23:30|6698.4|6683.4|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830240000|2025-02-06 08:24:00|6698.4|6683.4|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830250000|2025-02-06 08:24:10|||||||||1
1738830310000|2025-02-06 08:25:10|6698.4|6683.4|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830330000|2025-02-06 08:25:30|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|6698.4|6683.4|0
1738830340000|2025-02-06 08:25:40|6698.5|6683.5|6698.4|6683.4|6698.5|6683.5|6698.4|6683.4|0
1738830350000|2025-02-06 08:25:50|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830360000|2025-02-06 08:26:00|6699|6684|6699|6684|6699|6684|6699|6684|0
1738830380000|2025-02-06 08:26:20|||||||||3
1738830410000|2025-02-06 08:26:50|||||||||1
1738830420000|2025-02-06 08:27:00|6698.9|6683.9|6699|6684|6699|6684|6698.4|6683.4|4
1738830460000|2025-02-06 08:27:40|6698.4|6683.4|6698.4|6683.4|6698.5|6683.5|6698.4|6683.4|0
1738830470000|2025-02-06 08:27:50|6698.5|6683.5|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|1
1738830480000|2025-02-06 08:28:00|6698.4|6683.4|6698.5|6683.5|6698.5|6683.5|6698.4|6683.4|0
1738830510000|2025-02-06 08:28:30|6699|6684|6699|6684|6699|6684|6699|6684|0
1738830520000|2025-02-06 08:28:40|6699.1|6684.1|6699.5|6684.5|6699.5|6684.5|6699.1|6684.1|0
1738830600000|2025-02-06 08:30:00|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|0
1738830610000|2025-02-06 08:30:10|6699|6684|6699.4|6684.4|6699.4|6684.4|6699|6684|0
1738830620000|2025-02-06 08:30:20|6698.9|6683.9|6698.9|6683.9|6699.4|6684.4|6698.4|6683.4|2
1738830630000|2025-02-06 08:30:30|6698.4|6683.4|6698.5|6683.5|6698.9|6683.9|6698.4|6683.4|0
1738830640000|2025-02-06 08:30:40|6698.4|6683.4|6698.4|6683.4|6698.9|6683.9|6698.4|6683.4|0
1738830650000|2025-02-06 08:30:50|6698.9|6683.9|6698.9|6683.9|6698.9|6683.9|6698.4|6683.4|0
1738830670000|2025-02-06 08:31:10|6699.4|6684.4|6697.5|6682.5|6699.4|6684.4|6697.4|6682.4|5
1738830690000|2025-02-06 08:31:30|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1738830700000|2025-02-06 08:31:40|6697.4|6682.4|6697.5|6682.5|6697.5|6682.5|6697.4|6682.4|0
1738830720000|2025-02-06 08:32:00|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|0
1738830730000|2025-02-06 08:32:10|6698|6683|6697.9|6682.9|6698|6683|6697.9|6682.9|1
1738830750000|2025-02-06 08:32:30|6698.1|6683.1|6699.5|6684.5|6699.5|6684.5|6698.1|6683.1|1
1738830780000|2025-02-06 08:33:00|6702.4|6687.4|6701.9|6686.9|6702.4|6687.4|6701.9|6686.9|2
1738830800000|2025-02-06 08:33:20|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738830840000|2025-02-06 08:34:00|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|1
1738830850000|2025-02-06 08:34:10|||||||||1
1738830890000|2025-02-06 08:34:50|6701.3|6686.3|6700.4|6685.4|6701.4|6686.4|6700.4|6685.4|1
1738830900000|2025-02-06 08:35:00|6700.9|6685.9|6701.3|6686.3|6701.9|6686.9|6700.9|6685.9|1
1738830910000|2025-02-06 08:35:10|6701.4|6686.4|6700.4|6685.4|6701.4|6686.4|6700.4|6685.4|0
1738830940000|2025-02-06 08:35:40|||||||||6
1738830980000|2025-02-06 08:36:20|6701.3|6686.3|6701.4|6686.4|6701.4|6686.4|6701.3|6686.3|1
1738831010000|2025-02-06 08:36:50|6702.3|6687.3|6702.4|6687.4|6702.4|6687.4|6702.3|6687.3|1
1738831020000|2025-02-06 08:37:00|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831040000|2025-02-06 08:37:20|6702|6687|6702|6687|6702|6687|6702|6687|0
1738831080000|2025-02-06 08:38:00|6701.9|6686.9|6701.9|6686.9|6702|6687|6701.9|6686.9|0
1738831170000|2025-02-06 08:39:30|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|0
1738831190000|2025-02-06 08:39:50|6700.3|6685.3|6701.3|6686.3|6701.3|6686.3|6700.3|6685.3|3
1738831200000|2025-02-06 08:40:00|6700.4|6685.4|6700.4|6685.4|6700.8|6685.8|6700.4|6685.4|3
1738831260000|2025-02-06 08:41:00|6701.8|6686.8|6701.9|6686.9|6701.9|6686.9|6701.8|6686.8|2
1738831310000|2025-02-06 08:41:50|6701.4|6686.4|6701.9|6686.9|6702.3|6687.3|6701.4|6686.4|1
1738831320000|2025-02-06 08:42:00|6702|6687|6702|6687|6702|6687|6702|6687|0
1738831330000|2025-02-06 08:42:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831350000|2025-02-06 08:42:30|6702|6687|6702|6687|6702|6687|6702|6687|0
1738831370000|2025-02-06 08:42:50|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831400000|2025-02-06 08:43:20|6702.8|6687.8|6702.9|6687.9|6702.9|6687.9|6702.8|6687.8|1
1738831410000|2025-02-06 08:43:30|6702.4|6687.4|6701.9|6686.9|6702.4|6687.4|6701.9|6686.9|1
1738831430000|2025-02-06 08:43:50|||||||||1
1738831470000|2025-02-06 08:44:30|6701.4|6686.4|6700.9|6685.9|6701.4|6686.4|6700.9|6685.9|1
1738831480000|2025-02-06 08:44:40|6701.4|6686.4|6701|6686|6701.4|6686.4|6701|6686|0
1738831500000|2025-02-06 08:45:00|6701.9|6686.9|6700.9|6685.9|6701.9|6686.9|6700.9|6685.9|0
1738831510000|2025-02-06 08:45:10|6701|6686|6701.4|6686.4|6701.4|6686.4|6701|6686|0
1738831540000|2025-02-06 08:45:40|6700.9|6685.9|6700.9|6685.9|6701|6686|6700.9|6685.9|0
1738831550000|2025-02-06 08:45:50|6701|6686|6701|6686|6701|6686|6701|6686|0
1738831570000|2025-02-06 08:46:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831580000|2025-02-06 08:46:20|||||||||2
1738831600000|2025-02-06 08:46:40|6701.8|6686.8|6701.4|6686.4|6701.8|6686.8|6701.4|6686.4|0
1738831630000|2025-02-06 08:47:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831680000|2025-02-06 08:48:00|6702|6687|6702|6687|6702|6687|6702|6687|0
1738831690000|2025-02-06 08:48:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738831700000|2025-02-06 08:48:20|6702|6687|6701.9|6686.9|6702|6687|6701.9|6686.9|0
1738831730000|2025-02-06 08:48:50|6701.8|6686.8|6701.4|6686.4|6701.8|6686.8|6701.4|6686.4|0
1738831760000|2025-02-06 08:49:20|6700.9|6685.9|6701.4|6686.4|6701.4|6686.4|6700.9|6685.9|0
1738831800000|2025-02-06 08:50:00|6701.5|6686.5|6701.4|6686.4|6701.5|6686.5|6701.4|6686.4|2
1738831870000|2025-02-06 08:51:10|||||||||1
1738831980000|2025-02-06 08:53:00|6701.5|6686.5|6702.5|6687.5|6702.9|6687.9|6701.5|6686.5|1
1738831990000|2025-02-06 08:53:10|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|0
1738832040000|2025-02-06 08:54:00|6703|6688|6702|6687|6703|6688|6701.9|6686.9|1
1738832050000|2025-02-06 08:54:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738832070000|2025-02-06 08:54:30|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738832100000|2025-02-06 08:55:00|6701.9|6686.9|6701.9|6686.9|6702|6687|6701.9|6686.9|0
1738832110000|2025-02-06 08:55:10|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738832120000|2025-02-06 08:55:20|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|0
1738832130000|2025-02-06 08:55:30|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|1
1738832140000|2025-02-06 08:55:40|6703|6688|6702.9|6687.9|6703|6688|6702.9|6687.9|0
1738832170000|2025-02-06 08:56:10|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|0
1738832280000|2025-02-06 08:58:00|6702.4|6687.4|6702.5|6687.5|6702.5|6687.5|6702.4|6687.4|0
1738832320000|2025-02-06 08:58:40|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|1
1738832330000|2025-02-06 08:58:50|6703|6688|6703|6688|6703|6688|6703|6688|0
1738832340000|2025-02-06 08:59:00|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738832410000|2025-02-06 09:00:10|6703|6688|6702.5|6687.5|6703|6688|6702.5|6687.5|0
1738832430000|2025-02-06 09:00:30|6702.3|6687.3|6702.5|6687.5|6702.5|6687.5|6701.5|6686.5|1
1738832440000|2025-02-06 09:00:40|6702.4|6687.4|6702.4|6687.4|6702.5|6687.5|6702.4|6687.4|0
1738832450000|2025-02-06 09:00:50|6701.9|6686.9|6701.9|6686.9|6702.5|6687.5|6701.9|6686.9|0
1738832460000|2025-02-06 09:01:00|6701.5|6686.5|6701.4|6686.4|6701.5|6686.5|6701.4|6686.4|1
1738832490000|2025-02-06 09:01:30|||||||||1
1738832530000|2025-02-06 09:02:10|||||||||2
1738832550000|2025-02-06 09:02:30|6701|6686|6701|6686|6701|6686|6701|6686|0
1738832790000|2025-02-06 09:06:30|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|3
1738832800000|2025-02-06 09:06:40|6699|6684|6699|6684|6699|6684|6699|6684|0
1738832840000|2025-02-06 09:07:20|||||||||1
1738832860000|2025-02-06 09:07:40|6698.5|6683.5|6696.9|6681.9|6698.5|6683.5|6696.9|6681.9|1
1738832920000|2025-02-06 09:08:40|6697|6682|6700|6685|6700|6685|6697|6682|7
1738832930000|2025-02-06 09:08:50|6698.9|6683.9|6698.9|6683.9|6699|6684|6698.9|6683.9|7
1738832940000|2025-02-06 09:09:00|6699|6684|6698.9|6683.9|6699|6684|6698.9|6683.9|0
1738832960000|2025-02-06 09:09:20|6699|6684|6699|6684|6699|6684|6698.9|6683.9|0
1738832970000|2025-02-06 09:09:30|6698.9|6683.9|6699.9|6684.9|6699.9|6684.9|6698.9|6683.9|0
1738833000000|2025-02-06 09:10:00|6700.8|6685.8|6701|6686|6701|6686|6700.8|6685.8|1
1738833030000|2025-02-06 09:10:30|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738833070000|2025-02-06 09:11:10|6701.4|6686.4|6702|6687|6702.9|6687.9|6701.4|6686.4|6
1738833100000|2025-02-06 09:11:40|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738833120000|2025-02-06 09:12:00|6702|6687|6702|6687|6702|6687|6702|6687|0
1738833170000|2025-02-06 09:12:50|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|6701.5|6686.5|0
1738833180000|2025-02-06 09:13:00|6702|6687|6702.5|6687.5|6702.5|6687.5|6702|6687|4
1738833190000|2025-02-06 09:13:10|||||||||1
1738833240000|2025-02-06 09:14:00|6703|6688|6703|6688|6703|6688|6703|6688|0
1738833250000|2025-02-06 09:14:10|6702.9|6687.9|6702.4|6687.4|6702.9|6687.9|6702.4|6687.4|3
1738833260000|2025-02-06 09:14:20|||||||||1
1738833280000|2025-02-06 09:14:40|6701.4|6686.4|6700.9|6685.9|6701.4|6686.4|6700.4|6685.4|12
1738833310000|2025-02-06 09:15:10|6700.4|6685.4|6700.5|6685.5|6700.5|6685.5|6700.4|6685.4|0
1738833330000|2025-02-06 09:15:30|6700.4|6685.4|6700.5|6685.5|6700.5|6685.5|6700.4|6685.4|0
1738833360000|2025-02-06 09:16:00|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|0
1738833370000|2025-02-06 09:16:10|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|0
1738833390000|2025-02-06 09:16:30|6701|6686|6700.9|6685.9|6701|6686|6700.9|6685.9|0
1738833450000|2025-02-06 09:17:30|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|6700.5|6685.5|1
1738833460000|2025-02-06 09:17:40|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738833470000|2025-02-06 09:17:50|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|0
1738833490000|2025-02-06 09:18:10|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|6701.4|6686.4|0
1738833530000|2025-02-06 09:18:50|6701.3|6686.3|6700.9|6685.9|6701.3|6686.3|6700.9|6685.9|0
1738833540000|2025-02-06 09:19:00|6701|6686|6701.9|6686.9|6701.9|6686.9|6701|6686|0
1738833550000|2025-02-06 09:19:10|6702.5|6687.5|6703.5|6688.5|6703.5|6688.5|6702.5|6687.5|5
1738833560000|2025-02-06 09:19:20|||||||||1
1738833650000|2025-02-06 09:20:50|6703.6|6688.6|6704|6689|6704|6689|6703.6|6688.6|0
1738833700000|2025-02-06 09:21:40|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|6703.5|6688.5|0
1738833720000|2025-02-06 09:22:00|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|6702.5|6687.5|2
1738833740000|2025-02-06 09:22:20|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|0
1738833750000|2025-02-06 09:22:30|6701.9|6686.9|6701.4|6686.4|6701.9|6686.9|6701.4|6686.4|0
1738833760000|2025-02-06 09:22:40|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|0
1738833890000|2025-02-06 09:24:50|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|0
1738833900000|2025-02-06 09:25:00|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|8
1738833910000|2025-02-06 09:25:10|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6699.9|6684.9|2
1738833920000|2025-02-06 09:25:20|||||||||1
1738833930000|2025-02-06 09:25:30|||||||||2
1738833940000|2025-02-06 09:25:40|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|0
1738834120000|2025-02-06 09:28:40|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|0
1738834140000|2025-02-06 09:29:00|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|1
1738834160000|2025-02-06 09:29:20|6699.8|6684.8|6700.8|6685.8|6700.8|6685.8|6699.8|6684.8|2
1738834200000|2025-02-06 09:30:00|6700.4|6685.4|6699.8|6684.8|6700.4|6685.4|6699.8|6684.8|2
1738834210000|2025-02-06 09:30:10|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|2
1738834220000|2025-02-06 09:30:20|6699.4|6684.4|6699.9|6684.9|6700.3|6685.3|6699.3|6684.3|12
1738834230000|2025-02-06 09:30:30|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|0
1738834240000|2025-02-06 09:30:40|6700.8|6685.8|6701.4|6686.4|6701.4|6686.4|6700.8|6685.8|1
1738834260000|2025-02-06 09:31:00|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6700.8|6685.8|0
1738834280000|2025-02-06 09:31:20|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|1
1738834290000|2025-02-06 09:31:30|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|0
1738834310000|2025-02-06 09:31:50|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|1
1738834320000|2025-02-06 09:32:00|6702.3|6687.3|6701.9|6686.9|6702.4|6687.4|6701.9|6686.9|2
1738834330000|2025-02-06 09:32:10|6702.4|6687.4|6701.9|6686.9|6702.4|6687.4|6701.9|6686.9|2
1738834350000|2025-02-06 09:32:30|||||||||2
1738834390000|2025-02-06 09:33:10|6701|6686|6701|6686|6701|6686|6701|6686|0
1738834410000|2025-02-06 09:33:30|6701.2|6686.2|6702.9|6687.9|6702.9|6687.9|6701.2|6686.2|1
1738834500000|2025-02-06 09:35:00|6703|6688|6706.1|6691.1|6706.1|6691.1|6703|6688|9
1738834510000|2025-02-06 09:35:10|6707.4|6692.4|6707.4|6692.4|6707.4|6692.4|6707.4|6692.4|0
1738834540000|2025-02-06 09:35:40|6710.4|6695.4|6710.4|6695.4|6710.4|6695.4|6709.9|6694.9|2
1738834550000|2025-02-06 09:35:50|6712.9|6697.9|6713.4|6698.4|6713.4|6698.4|6712.9|6697.9|1
1738834560000|2025-02-06 09:36:00|6713.9|6698.9|6712.4|6697.4|6713.9|6698.9|6712.1|6697.1|9
1738834570000|2025-02-06 09:36:10|6712.5|6697.5|6714.4|6699.4|6714.4|6699.4|6712.5|6697.5|1
1738834600000|2025-02-06 09:36:40|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|2
1738834610000|2025-02-06 09:36:50|6714.9|6699.9|6714.4|6699.4|6714.9|6699.9|6714.4|6699.4|1
1738834620000|2025-02-06 09:37:00|6713.9|6698.9|6713.4|6698.4|6713.9|6698.9|6713.4|6698.4|1
1738834640000|2025-02-06 09:37:20|6713.1|6698.1|6714.4|6699.4|6714.4|6699.4|6713.1|6698.1|1
1738834650000|2025-02-06 09:37:30|6713.9|6698.9|6713.9|6698.9|6713.9|6698.9|6713.9|6698.9|0
1738834710000|2025-02-06 09:38:30|6714.4|6699.4|6714.4|6699.4|6714.4|6699.4|6714.4|6699.4|0
1738834740000|2025-02-06 09:39:00|6715.3|6700.3|6714.5|6699.5|6715.3|6700.3|6714.5|6699.5|2
1738834750000|2025-02-06 09:39:10|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|0
1738834760000|2025-02-06 09:39:20|6716|6701|6716|6701|6716|6701|6716|6701|0
1738834780000|2025-02-06 09:39:40|6716.1|6701.1|6716.9|6701.9|6716.9|6701.9|6716|6701|2
1738834870000|2025-02-06 09:41:10|||||||||1
1738834880000|2025-02-06 09:41:20|||||||||1
1738834890000|2025-02-06 09:41:30|6716.5|6701.5|6716.9|6701.9|6716.9|6701.9|6716.4|6701.4|3
1738834900000|2025-02-06 09:41:40|6717.2|6702.2|6718.5|6703.5|6718.5|6703.5|6717.2|6702.2|7
1738834910000|2025-02-06 09:41:50|6718.3|6703.3|6717.4|6702.4|6718.3|6703.3|6717.4|6702.4|0
1738834920000|2025-02-06 09:42:00|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1738834940000|2025-02-06 09:42:20|6716.8|6701.8|6716.4|6701.4|6716.8|6701.8|6716.4|6701.4|4
1738834950000|2025-02-06 09:42:30|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|2
1738835010000|2025-02-06 09:43:30|6716|6701|6716.4|6701.4|6716.4|6701.4|6716|6701|4
1738835070000|2025-02-06 09:44:30|6715.9|6700.9|6716.9|6701.9|6716.9|6701.9|6715.9|6700.9|3
1738835090000|2025-02-06 09:44:50|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|1
1738835100000|2025-02-06 09:45:00|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1738835120000|2025-02-06 09:45:20|6716.5|6701.5|6716.9|6701.9|6716.9|6701.9|6716.5|6701.5|0
1738835130000|2025-02-06 09:45:30|6716.4|6701.4|6716.5|6701.5|6716.5|6701.5|6716.4|6701.4|1
1738835140000|2025-02-06 09:45:40|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.4|6702.4|0
1738835160000|2025-02-06 09:46:00|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6716.5|6701.5|0
1738835170000|2025-02-06 09:46:10|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|0
1738835190000|2025-02-06 09:46:30|6716.9|6701.9|6716.4|6701.4|6716.9|6701.9|6716.4|6701.4|1
1738835200000|2025-02-06 09:46:40|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|0
1738835220000|2025-02-06 09:47:00|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1738835250000|2025-02-06 09:47:30|||||||||1
1738835310000|2025-02-06 09:48:30|6713.8|6698.8|6713.4|6698.4|6713.9|6698.9|6713.4|6698.4|2
1738835370000|2025-02-06 09:49:30|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|3
1738835380000|2025-02-06 09:49:40|6714.9|6699.9|6715.4|6700.4|6715.4|6700.4|6714.9|6699.9|0
1738835390000|2025-02-06 09:49:50|6715.5|6700.5|6716.4|6701.4|6716.4|6701.4|6715.5|6700.5|2
1738835430000|2025-02-06 09:50:30|||||||||1
1738835490000|2025-02-06 09:51:30|6715.6|6700.6|6715.4|6700.4|6715.6|6700.6|6715.4|6700.4|1
1738835500000|2025-02-06 09:51:40|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|0
1738835510000|2025-02-06 09:51:50|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|2
1738835550000|2025-02-06 09:52:30|6715.9|6700.9|6715.8|6700.8|6715.9|6700.9|6715.8|6700.8|1
1738835560000|2025-02-06 09:52:40|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|0
1738835580000|2025-02-06 09:53:00|6715.3|6700.3|6714.9|6699.9|6715.3|6700.3|6714.9|6699.9|0
1738835600000|2025-02-06 09:53:20|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|1
1738835640000|2025-02-06 09:54:00|6716.9|6701.9|6716.8|6701.8|6717|6702|6716.8|6701.8|0
1738835670000|2025-02-06 09:54:30|6715.9|6700.9|6716|6701|6716|6701|6715.9|6700.9|1
1738835700000|2025-02-06 09:55:00|6715.8|6700.8|6714.8|6699.8|6715.8|6700.8|6714.8|6699.8|0
1738835710000|2025-02-06 09:55:10|||||||||1
1738835730000|2025-02-06 09:55:30|6716.4|6701.4|6715.9|6700.9|6716.4|6701.4|6715.8|6700.8|1
1738835740000|2025-02-06 09:55:40|6715.8|6700.8|6715.9|6700.9|6715.9|6700.9|6715.8|6700.8|0
1738835760000|2025-02-06 09:56:00|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|0
1738835770000|2025-02-06 09:56:10|6715.9|6700.9|6715.8|6700.8|6715.9|6700.9|6715.8|6700.8|1
1738835790000|2025-02-06 09:56:30|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|1
1738835850000|2025-02-06 09:57:30|6716|6701|6716.3|6701.3|6716.3|6701.3|6716|6701|1
1738835880000|2025-02-06 09:58:00|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|0
1738835910000|2025-02-06 09:58:30|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|1
1738835940000|2025-02-06 09:59:00|6715.4|6700.4|6716.4|6701.4|6716.4|6701.4|6715.4|6700.4|1
1738835950000|2025-02-06 09:59:10|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|0
1738835970000|2025-02-06 09:59:30|6716.9|6701.9|6716.8|6701.8|6716.9|6701.9|6716.8|6701.8|1
1738836000000|2025-02-06 10:00:00|6716.9|6701.9|6719.8|6704.8|6719.8|6704.8|6716.9|6701.9|0
1738836010000|2025-02-06 10:00:10|6718.9|6703.9|6719|6704|6719|6704|6718.9|6703.9|0
1738836050000|2025-02-06 10:00:50|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|0
1738836060000|2025-02-06 10:01:00|6718|6703|6717.8|6702.8|6718|6703|6717.8|6702.8|1
1738836070000|2025-02-06 10:01:10|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|1
1738836080000|2025-02-06 10:01:20|6719.9|6704.9|6720.6|6705.6|6720.6|6705.6|6719.9|6704.9|31
1738836090000|2025-02-06 10:01:30|6721|6706|6722.6|6707.6|6723|6708|6721|6706|5
1738836130000|2025-02-06 10:02:10|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723|6708|3
1738836140000|2025-02-06 10:02:20|6724.6|6709.6|6725.1|6710.1|6725.1|6710.1|6724.6|6709.6|1
1738836150000|2025-02-06 10:02:30|6725|6710|6725|6710|6725|6710|6725|6710|2
1738836200000|2025-02-06 10:03:20|6724|6709|6723.5|6708.5|6724|6709|6723.5|6708.5|19
1738836210000|2025-02-06 10:03:30|6724.5|6709.5|6724.4|6709.4|6724.5|6709.5|6723.6|6708.6|4
1738836220000|2025-02-06 10:03:40|6724|6709|6724|6709|6724|6709|6724|6709|0
1738836230000|2025-02-06 10:03:50|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|0
1738836260000|2025-02-06 10:04:20|6723|6708|6722.5|6707.5|6723|6708|6720.1|6705.1|7
1738836270000|2025-02-06 10:04:30|6723|6708|6723|6708|6723|6708|6723|6708|0
1738836300000|2025-02-06 10:05:00|6722.1|6707.1|6722|6707|6722.1|6707.1|6722|6707|1
1738836310000|2025-02-06 10:05:10|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1738836330000|2025-02-06 10:05:30|6721.6|6706.6|6722.5|6707.5|6722.5|6707.5|6721.6|6706.6|2
1738836340000|2025-02-06 10:05:40|6722|6707|6723|6708|6723|6708|6722|6707|1
1738836370000|2025-02-06 10:06:10|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|0
1738836380000|2025-02-06 10:06:20|||||||||1
1738836400000|2025-02-06 10:06:40|6723|6708|6723.5|6708.5|6723.5|6708.5|6723|6708|0
1738836410000|2025-02-06 10:06:50|6723|6708|6722.5|6707.5|6723|6708|6722.5|6707.5|2
1738836420000|2025-02-06 10:07:00|6723|6708|6722.5|6707.5|6723|6708|6722.5|6707.5|0
1738836430000|2025-02-06 10:07:10|6722.4|6707.4|6722.5|6707.5|6722.5|6707.5|6722|6707|1
1738836460000|2025-02-06 10:07:40|6722|6707|6722|6707|6722|6707|6722|6707|1
1738836470000|2025-02-06 10:07:50|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1738836480000|2025-02-06 10:08:00|6722.4|6707.4|6722|6707|6722.5|6707.5|6722|6707|1
1738836490000|2025-02-06 10:08:10|6720.6|6705.6|6720.4|6705.4|6720.6|6705.6|6719.4|6704.4|5
1738836500000|2025-02-06 10:08:20|6719.5|6704.5|6718.5|6703.5|6719.5|6704.5|6718.5|6703.5|0
1738836510000|2025-02-06 10:08:30|6718|6703|6718|6703|6718|6703|6718|6703|0
1738836540000|2025-02-06 10:09:00|6717.5|6702.5|6717.5|6702.5|6718|6703|6717.5|6702.5|3
1738836550000|2025-02-06 10:09:10|6718.4|6703.4|6719.5|6704.5|6719.5|6704.5|6718.4|6703.4|5
1738836570000|2025-02-06 10:09:30|6720|6705|6720|6705|6720|6705|6719.5|6704.5|0
1738836580000|2025-02-06 10:09:40|6719.5|6704.5|6719.5|6704.5|6720|6705|6719.5|6704.5|1
1738836610000|2025-02-06 10:10:10|6719.6|6704.6|6721|6706|6721|6706|6719.6|6704.6|1
1738836650000|2025-02-06 10:10:50|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|1
1738836660000|2025-02-06 10:11:00|6723|6708|6723|6708|6723|6708|6723|6708|1
1738836750000|2025-02-06 10:12:30|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|1
1738836760000|2025-02-06 10:12:40|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|1
1738836770000|2025-02-06 10:12:50|6723.9|6708.9|6723.5|6708.5|6723.9|6708.9|6723.5|6708.5|0
1738836800000|2025-02-06 10:13:20|6723|6708|6723|6708|6723|6708|6723|6708|7
1738836810000|2025-02-06 10:13:30|6723.5|6708.5|6724.5|6709.5|6724.5|6709.5|6723.5|6708.5|1
1738836820000|2025-02-06 10:13:40|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|2
1738836880000|2025-02-06 10:14:40|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|2
1738836890000|2025-02-06 10:14:50|6726.1|6711.1|6726.6|6711.6|6727.1|6712.1|6726.1|6711.1|1
1738836900000|2025-02-06 10:15:00|6727.1|6712.1|6728|6713|6728.1|6713.1|6727.1|6712.1|1
1738836910000|2025-02-06 10:15:10|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|0
1738836920000|2025-02-06 10:15:20|6728|6713|6728|6713|6728|6713|6728|6713|1
1738836930000|2025-02-06 10:15:30|||||||||1
1738836940000|2025-02-06 10:15:40|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|13
1738836950000|2025-02-06 10:15:50|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|0
1738836960000|2025-02-06 10:16:00|6731|6716|6729|6714|6731|6716|6729|6714|6
1738836970000|2025-02-06 10:16:10|6728.1|6713.1|6728.6|6713.6|6728.6|6713.6|6727.6|6712.6|5
1738837010000|2025-02-06 10:16:50|6728.7|6713.7|6729.1|6714.1|6729.1|6714.1|6728.7|6713.7|1
1738837090000|2025-02-06 10:18:10|||||||||3
1738837100000|2025-02-06 10:18:20|6729.2|6714.2|6729.6|6714.6|6729.6|6714.6|6729.2|6714.2|1
1738837130000|2025-02-06 10:18:50|6729.8|6714.8|6731|6716|6731|6716|6729.8|6714.8|0
1738837140000|2025-02-06 10:19:00|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|0
1738837180000|2025-02-06 10:19:40|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|0
1738837190000|2025-02-06 10:19:50|6731.1|6716.1|6731.6|6716.6|6731.6|6716.6|6731.1|6716.1|1
1738837210000|2025-02-06 10:20:10|6732.1|6717.1|6731.6|6716.6|6732.1|6717.1|6731.6|6716.6|3
1738837270000|2025-02-06 10:21:10|6731.7|6716.7|6732.1|6717.1|6732.1|6717.1|6731.7|6716.7|0
1738837310000|2025-02-06 10:21:50|6732|6717|6731.6|6716.6|6732|6717|6731.6|6716.6|3
1738837360000|2025-02-06 10:22:40|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738837380000|2025-02-06 10:23:00|6731.7|6716.7|6731.5|6716.5|6731.7|6716.7|6731.5|6716.5|4
1738837410000|2025-02-06 10:23:30|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|0
1738837420000|2025-02-06 10:23:40|6731.5|6716.5|6733.1|6718.1|6733.1|6718.1|6731.5|6716.5|1
1738837430000|2025-02-06 10:23:50|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|3
1738837440000|2025-02-06 10:24:00|6732.1|6717.1|6732|6717|6732.1|6717.1|6732|6717|1
1738837450000|2025-02-06 10:24:10|6731.5|6716.5|6731.5|6716.5|6731.5|6716.5|6731.5|6716.5|0
1738837460000|2025-02-06 10:24:20|||||||||1
1738837480000|2025-02-06 10:24:40|6730.6|6715.6|6730.6|6715.6|6731.1|6716.1|6730.6|6715.6|2
1738837500000|2025-02-06 10:25:00|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|0
1738837510000|2025-02-06 10:25:10|||||||||3
1738837560000|2025-02-06 10:26:00|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|6730.6|6715.6|0
1738837620000|2025-02-06 10:27:00|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|2
1738837640000|2025-02-06 10:27:20|6729.2|6714.2|6730.1|6715.1|6730.1|6715.1|6729.2|6714.2|0
1738837650000|2025-02-06 10:27:30|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|2
1738837670000|2025-02-06 10:27:50|||||||||2
1738837710000|2025-02-06 10:28:30|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|1
1738837720000|2025-02-06 10:28:40|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1738837770000|2025-02-06 10:29:30|6726.7|6711.7|6726.6|6711.6|6726.7|6711.7|6726.5|6711.5|11
1738837780000|2025-02-06 10:29:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|0
1738837810000|2025-02-06 10:30:10|6726.7|6711.7|6726.6|6711.6|6726.7|6711.7|6726.6|6711.6|1
1738837830000|2025-02-06 10:30:30|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|2
1738837850000|2025-02-06 10:30:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|0
1738837950000|2025-02-06 10:32:30|6728.7|6713.7|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|41
1738837960000|2025-02-06 10:32:40|6729.6|6714.6|6727.6|6712.6|6729.6|6714.6|6727.5|6712.5|1
1738837970000|2025-02-06 10:32:50|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|0
1738837980000|2025-02-06 10:33:00|6727.6|6712.6|6727.5|6712.5|6727.6|6712.6|6727.5|6712.5|0
1738838000000|2025-02-06 10:33:20|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|0
1738838060000|2025-02-06 10:34:20|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|1
1738838070000|2025-02-06 10:34:30|6726.6|6711.6|6728.7|6713.7|6728.7|6713.7|6726.6|6711.6|2
1738838110000|2025-02-06 10:35:10|6729.1|6714.1|6729.6|6714.6|6729.6|6714.6|6729.1|6714.1|0
1738838180000|2025-02-06 10:36:20|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|3
1738838190000|2025-02-06 10:36:30|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738838200000|2025-02-06 10:36:40|||||||||1
1738838210000|2025-02-06 10:36:50|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|5
1738838270000|2025-02-06 10:37:50|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|0
1738838280000|2025-02-06 10:38:00|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|2
1738838300000|2025-02-06 10:38:20|6730.6|6715.6|6732.6|6717.6|6732.6|6717.6|6730.6|6715.6|5
1738838480000|2025-02-06 10:41:20|||||||||3
1738838610000|2025-02-06 10:43:30|6732.7|6717.7|6732.1|6717.1|6733|6718|6732.1|6717.1|2
1738838650000|2025-02-06 10:44:10|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|6732.6|6717.6|2
1738838670000|2025-02-06 10:44:30|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738838690000|2025-02-06 10:44:50|6731.2|6716.2|6731.1|6716.1|6731.2|6716.2|6731.1|6716.1|1
1738838700000|2025-02-06 10:45:00|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|1
1738838710000|2025-02-06 10:45:10|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|0
1738838800000|2025-02-06 10:46:40|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|6732.1|6717.1|0
1738838920000|2025-02-06 10:48:40|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|2
1738838990000|2025-02-06 10:49:50|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|1
1738839000000|2025-02-06 10:50:00|6731|6716|6730.6|6715.6|6731|6716|6730.6|6715.6|0
1738839010000|2025-02-06 10:50:10|6728.8|6713.8|6727.6|6712.6|6728.8|6713.8|6727.6|6712.6|2
1738839060000|2025-02-06 10:51:00|6728.1|6713.1|6731|6716|6731.1|6716.1|6728.1|6713.1|2
1738839070000|2025-02-06 10:51:10|6730.5|6715.5|6730.1|6715.1|6730.5|6715.5|6730.1|6715.1|0
1738839120000|2025-02-06 10:52:00|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|3
1738839180000|2025-02-06 10:53:00|||||||||7
1738839210000|2025-02-06 10:53:30|6731.1|6716.1|6731.6|6716.6|6731.6|6716.6|6731.1|6716.1|1
1738839240000|2025-02-06 10:54:00|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|1
1738839250000|2025-02-06 10:54:10|6729.6|6714.6|6729.5|6714.5|6730.4|6715.4|6729.4|6714.4|2
1738839320000|2025-02-06 10:55:20|6727.7|6712.7|6727.4|6712.4|6727.7|6712.7|6727.4|6712.4|2
1738839330000|2025-02-06 10:55:30|6727|6712|6726.4|6711.4|6727|6712|6726.4|6711.4|0
1738839340000|2025-02-06 10:55:40|6726.6|6711.6|6727|6712|6727.5|6712.5|6726.6|6711.6|1
1738839350000|2025-02-06 10:55:50|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1738839370000|2025-02-06 10:56:10|6725.9|6710.9|6725.9|6710.9|6725.9|6710.9|6725.9|6710.9|3
1738839410000|2025-02-06 10:56:50|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|52
1738839420000|2025-02-06 10:57:00|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1738839430000|2025-02-06 10:57:10|6723|6708|6723|6708|6723|6708|6723|6708|0
1738839440000|2025-02-06 10:57:20|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|1
1738839460000|2025-02-06 10:57:40|6723|6708|6723|6708|6723|6708|6723|6708|1
1738839470000|2025-02-06 10:57:50|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|0
1738839480000|2025-02-06 10:58:00|6722.8|6707.8|6723.5|6708.5|6723.5|6708.5|6721.5|6706.5|1
1738839590000|2025-02-06 10:59:50|6723.6|6708.6|6724|6709|6724.1|6709.1|6723.6|6708.6|0
1738839600000|2025-02-06 11:00:00|6723.5|6708.5|6723.6|6708.6|6723.6|6708.6|6723.5|6708.5|2
1738839610000|2025-02-06 11:00:10|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|0
1738839620000|2025-02-06 11:00:20|6724|6709|6724|6709|6724|6709|6724|6709|0
1738839640000|2025-02-06 11:00:40|6724.5|6709.5|6724|6709|6724.5|6709.5|6724|6709|1
1738839790000|2025-02-06 11:03:10|6725.4|6710.4|6725.3|6710.3|6725.4|6710.4|6725.3|6710.3|8
1738839810000|2025-02-06 11:03:30|6724.9|6709.9|6724|6709|6724.9|6709.9|6724|6709|0
1738840020000|2025-02-06 11:07:00|6720.4|6705.4|6720|6705|6720.4|6705.4|6720|6705|3
1738840030000|2025-02-06 11:07:10|6721.7|6706.7|6722.9|6707.9|6722.9|6707.9|6721.7|6706.7|1
1738840060000|2025-02-06 11:07:40|6723|6708|6723|6708|6723|6708|6723|6708|0
1738840090000|2025-02-06 11:08:10|6722.4|6707.4|6721|6706|6722.4|6707.4|6720.8|6705.8|208
1738840100000|2025-02-06 11:08:20|6722.3|6707.3|6720.3|6705.3|6722.3|6707.3|6720.3|6705.3|1
1738840110000|2025-02-06 11:08:30|6720.8|6705.8|6720.8|6705.8|6720.8|6705.8|6720.8|6705.8|0
1738840130000|2025-02-06 11:08:50|6720|6705|6718.8|6703.8|6720|6705|6718.8|6703.8|9
1738840140000|2025-02-06 11:09:00|6718.4|6703.4|6717.8|6702.8|6718.4|6703.4|6717.8|6702.8|1
1738840160000|2025-02-06 11:09:20|||||||||2
1738840180000|2025-02-06 11:09:40|6716.8|6701.8|6716.4|6701.4|6716.8|6701.8|6716.3|6701.3|18
1738840230000|2025-02-06 11:10:30|6717|6702|6716.9|6701.9|6717|6702|6716.9|6701.9|1
1738840240000|2025-02-06 11:10:40|6717|6702|6717|6702|6717|6702|6717|6702|0
1738840250000|2025-02-06 11:10:50|||||||||2
1738840260000|2025-02-06 11:11:00|||||||||1
1738840280000|2025-02-06 11:11:20|6716.8|6701.8|6716.9|6701.9|6716.9|6701.9|6716.8|6701.8|2
1738840310000|2025-02-06 11:11:50|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|6716.8|6701.8|0
1738840320000|2025-02-06 11:12:00|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|4
1738840370000|2025-02-06 11:12:50|6716.2|6701.2|6715.3|6700.3|6716.2|6701.2|6715.3|6700.3|0
1738840380000|2025-02-06 11:13:00|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|1
1738840400000|2025-02-06 11:13:20|6714.9|6699.9|6715.3|6700.3|6716.3|6701.3|6714.9|6699.9|3
1738840420000|2025-02-06 11:13:40|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|0
1738840440000|2025-02-06 11:14:00|6715.7|6700.7|6715.3|6700.3|6715.7|6700.7|6715.3|6700.3|0
1738840460000|2025-02-06 11:14:20|6716.3|6701.3|6715.3|6700.3|6716.3|6701.3|6715.3|6700.3|1
1738840470000|2025-02-06 11:14:30|6715.4|6700.4|6715.3|6700.3|6715.4|6700.4|6715.3|6700.3|0
1738840480000|2025-02-06 11:14:40|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|3
1738840500000|2025-02-06 11:15:00|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|0
1738840510000|2025-02-06 11:15:10|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|6716.3|6701.3|2
1738840540000|2025-02-06 11:15:40|6717.2|6702.2|6718.4|6703.4|6718.4|6703.4|6717.2|6702.2|55
1738840550000|2025-02-06 11:15:50|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1738840560000|2025-02-06 11:16:00|6718.2|6703.2|6717.4|6702.4|6718.2|6703.2|6717.4|6702.4|0
1738840570000|2025-02-06 11:16:10|6718.4|6703.4|6718.5|6703.5|6718.5|6703.5|6718.4|6703.4|1
1738840590000|2025-02-06 11:16:30|6719|6704|6718.9|6703.9|6719|6704|6718.9|6703.9|0
1738840650000|2025-02-06 11:17:30|6719.3|6704.3|6719.4|6704.4|6719.4|6704.4|6719.3|6704.3|8
1738840660000|2025-02-06 11:17:40|||||||||1
1738840680000|2025-02-06 11:18:00|6717.9|6702.9|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|2
1738840700000|2025-02-06 11:18:20|||||||||1
1738840710000|2025-02-06 11:18:30|6717.9|6702.9|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|0
1738840740000|2025-02-06 11:19:00|6718|6703|6718|6703|6718|6703|6718|6703|0
1738840770000|2025-02-06 11:19:30|6718.4|6703.4|6718|6703|6718.4|6703.4|6718|6703|1
1738840810000|2025-02-06 11:20:10|6717.9|6702.9|6718|6703|6718|6703|6717.9|6702.9|0
1738840820000|2025-02-06 11:20:20|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1738840850000|2025-02-06 11:20:50|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|1
1738840870000|2025-02-06 11:21:10|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1738840900000|2025-02-06 11:21:40|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|22
1738840910000|2025-02-06 11:21:50|6717.5|6702.5|6717.4|6702.4|6717.5|6702.5|6717.4|6702.4|0
1738840920000|2025-02-06 11:22:00|6717.3|6702.3|6717.9|6702.9|6717.9|6702.9|6716.9|6701.9|1
1738841010000|2025-02-06 11:23:30|6718.4|6703.4|6718.9|6703.9|6718.9|6703.9|6718.4|6703.4|9
1738841090000|2025-02-06 11:24:50|6719.4|6704.4|6720.9|6705.9|6721.4|6706.4|6719.4|6704.4|4
1738841270000|2025-02-06 11:27:50|6719.4|6704.4|6718.4|6703.4|6719.4|6704.4|6718.4|6703.4|1
1738841300000|2025-02-06 11:28:20|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|0
1738841310000|2025-02-06 11:28:30|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1738841320000|2025-02-06 11:28:40|6718.9|6703.9|6718.4|6703.4|6719|6704|6718.4|6703.4|3
1738841420000|2025-02-06 11:30:20|6718.3|6703.3|6717.9|6702.9|6718.3|6703.3|6717.9|6702.9|0
1738841430000|2025-02-06 11:30:30|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|0
1738841480000|2025-02-06 11:31:20|6715.7|6700.7|6715.3|6700.3|6715.7|6700.7|6715.3|6700.3|5
1738841490000|2025-02-06 11:31:30|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|1
1738841520000|2025-02-06 11:32:00|6714.4|6699.4|6714.4|6699.4|6714.4|6699.4|6714.4|6699.4|1
1738841530000|2025-02-06 11:32:10|6714.7|6699.7|6714.8|6699.8|6715.7|6700.7|6714.7|6699.7|31
1738841540000|2025-02-06 11:32:20|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|1
1738841550000|2025-02-06 11:32:30|6716.2|6701.2|6716.3|6701.3|6716.3|6701.3|6716.2|6701.2|0
1738841580000|2025-02-06 11:33:00|6717.6|6702.6|6718.7|6703.7|6718.7|6703.7|6717.6|6702.6|19
1738841590000|2025-02-06 11:33:10|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1738841640000|2025-02-06 11:34:00|6717.8|6702.8|6717.3|6702.3|6717.9|6702.9|6716.8|6701.8|10
1738841670000|2025-02-06 11:34:30|6717.4|6702.4|6717.3|6702.3|6717.4|6702.4|6717.3|6702.3|2
1738841700000|2025-02-06 11:35:00|6716.8|6701.8|6716.3|6701.3|6716.8|6701.8|6716.3|6701.3|3
1738841710000|2025-02-06 11:35:10|6715.9|6700.9|6715.4|6700.4|6716.9|6701.9|6715.4|6700.4|50
1738841730000|2025-02-06 11:35:30|6715.9|6700.9|6715.9|6700.9|6716.4|6701.4|6715.9|6700.9|0
1738841740000|2025-02-06 11:35:40|||||||||1
1738841760000|2025-02-06 11:36:00|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|0
1738841770000|2025-02-06 11:36:10|6715.5|6700.5|6715.9|6700.9|6715.9|6700.9|6715.5|6700.5|1
1738841780000|2025-02-06 11:36:20|6716|6701|6717|6702|6717|6702|6716|6701|3
1738841790000|2025-02-06 11:36:30|6716.5|6701.5|6718|6703|6718|6703|6716.5|6701.5|1
1738841800000|2025-02-06 11:36:40|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|1
1738841820000|2025-02-06 11:37:00|6719|6704|6719|6704|6719|6704|6719|6704|3
1738841830000|2025-02-06 11:37:10|||||||||3
1738841840000|2025-02-06 11:37:20|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|0
1738841850000|2025-02-06 11:37:30|6719|6704|6718.5|6703.5|6719|6704|6718.5|6703.5|1
1738841860000|2025-02-06 11:37:40|6719|6704|6719|6704|6719|6704|6719|6704|0
1738841890000|2025-02-06 11:38:10|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|0
1738841900000|2025-02-06 11:38:20|6719|6704|6719|6704|6719|6704|6719|6704|0
1738841940000|2025-02-06 11:39:00|6719.9|6704.9|6719.4|6704.4|6719.9|6704.9|6719.4|6704.4|26
1738841950000|2025-02-06 11:39:10|6721.4|6706.4|6721.5|6706.5|6721.5|6706.5|6721.4|6706.4|3
1738841970000|2025-02-06 11:39:30|6722|6707|6721.9|6706.9|6722|6707|6721.9|6706.9|0
1738841980000|2025-02-06 11:39:40|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|0
1738842000000|2025-02-06 11:40:00|6721.6|6706.6|6721.5|6706.5|6721.6|6706.6|6721.5|6706.5|16
1738842010000|2025-02-06 11:40:10|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|2
1738842030000|2025-02-06 11:40:30|6720.4|6705.4|6721.4|6706.4|6721.4|6706.4|6720.4|6705.4|2
1738842060000|2025-02-06 11:41:00|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|0
1738842070000|2025-02-06 11:41:10|6721|6706|6721|6706|6721|6706|6721|6706|0
1738842100000|2025-02-06 11:41:40|||||||||1
1738842110000|2025-02-06 11:41:50|||||||||1
1738842280000|2025-02-06 11:44:40|||||||||1
1738842310000|2025-02-06 11:45:10|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|0
1738842340000|2025-02-06 11:45:40|6723.6|6708.6|6724|6709|6724.1|6709.1|6723.6|6708.6|4
1738842350000|2025-02-06 11:45:50|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|1
1738842360000|2025-02-06 11:46:00|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|0
1738842370000|2025-02-06 11:46:10|||||||||1
1738842390000|2025-02-06 11:46:30|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|0
1738842410000|2025-02-06 11:46:50|6723|6708|6723|6708|6723|6708|6723|6708|2
1738842420000|2025-02-06 11:47:00|||||||||1
1738842480000|2025-02-06 11:48:00|6721.2|6706.2|6720.5|6705.5|6721.2|6706.2|6720.5|6705.5|1
1738842500000|2025-02-06 11:48:20|6721.8|6706.8|6722.1|6707.1|6722.1|6707.1|6721.8|6706.8|1
1738842630000|2025-02-06 11:50:30|6720.9|6705.9|6721.6|6706.6|6721.6|6706.6|6720.9|6705.9|48
1738842640000|2025-02-06 11:50:40|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|0
1738842660000|2025-02-06 11:51:00|6722.6|6707.6|6723|6708|6723.1|6708.1|6722.6|6707.6|6
1738842670000|2025-02-06 11:51:10|6722.6|6707.6|6725.5|6710.5|6725.6|6710.6|6722.6|6707.6|1
1738842680000|2025-02-06 11:51:20|6725.6|6710.6|6725.5|6710.5|6725.6|6710.6|6725.5|6710.5|0
1738842710000|2025-02-06 11:51:50|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|0
1738842720000|2025-02-06 11:52:00|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|0
1738842740000|2025-02-06 11:52:20|6724|6709|6724|6709|6724|6709|6724|6709|5
1738842760000|2025-02-06 11:52:40|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1738842780000|2025-02-06 11:53:00|6725|6710|6725|6710|6725|6710|6725|6710|0
1738842890000|2025-02-06 11:54:50|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|1
1738842900000|2025-02-06 11:55:00|6724.3|6709.3|6722.6|6707.6|6724.3|6709.3|6722.6|6707.6|5
1738842910000|2025-02-06 11:55:10|6722.5|6707.5|6722.6|6707.6|6722.6|6707.6|6722.5|6707.5|0
1738842920000|2025-02-06 11:55:20|6722.5|6707.5|6722.5|6707.5|6722.6|6707.6|6722.5|6707.5|0
1738842930000|2025-02-06 11:55:30|6722.6|6707.6|6722.5|6707.5|6722.6|6707.6|6722.5|6707.5|0
1738842940000|2025-02-06 11:55:40|6722.6|6707.6|6722.5|6707.5|6722.6|6707.6|6722.5|6707.5|0
1738842990000|2025-02-06 11:56:30|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|0
1738843000000|2025-02-06 11:56:40|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1738843020000|2025-02-06 11:57:00|6722.4|6707.4|6722|6707|6722.4|6707.4|6722|6707|0
1738843040000|2025-02-06 11:57:20|6720.1|6705.1|6721|6706|6721|6706|6719.4|6704.4|18
1738843060000|2025-02-06 11:57:40|6721.1|6706.1|6721|6706|6721.1|6706.1|6721|6706|1
1738843070000|2025-02-06 11:57:50|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|0
1738843140000|2025-02-06 11:59:00|6723.3|6708.3|6722|6707|6723.3|6708.3|6722|6707|2
1738843150000|2025-02-06 11:59:10|6721.9|6706.9|6722|6707|6722|6707|6721.9|6706.9|3
1738843160000|2025-02-06 11:59:20|6722.4|6707.4|6723.1|6708.1|6723.6|6708.6|6722.4|6707.4|10
1738843170000|2025-02-06 11:59:30|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|0
1738843190000|2025-02-06 11:59:50|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|0
1738843200000|2025-02-06 12:00:00|6725.1|6710.1|6724.6|6709.6|6725.1|6710.1|6724.6|6709.6|2
1738843210000|2025-02-06 12:00:10|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|0
1738843230000|2025-02-06 12:00:30|6724.5|6709.5|6724.1|6709.1|6724.5|6709.5|6724.1|6709.1|1
1738843240000|2025-02-06 12:00:40|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|0
1738843260000|2025-02-06 12:01:00|6724.1|6709.1|6723.6|6708.6|6724.1|6709.1|6722.5|6707.5|4
1738843270000|2025-02-06 12:01:10|6723.4|6708.4|6722.6|6707.6|6723.4|6708.4|6722.6|6707.6|0
1738843300000|2025-02-06 12:01:40|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|0
1738843310000|2025-02-06 12:01:50|6722.6|6707.6|6722.1|6707.1|6722.6|6707.6|6722.1|6707.1|2
1738843320000|2025-02-06 12:02:00|6722|6707|6722.1|6707.1|6722.1|6707.1|6722|6707|3
1738843330000|2025-02-06 12:02:10|6722|6707|6722.1|6707.1|6722.1|6707.1|6722|6707|1
1738843340000|2025-02-06 12:02:20|6722|6707|6722.1|6707.1|6722.1|6707.1|6722|6707|1
1738843370000|2025-02-06 12:02:50|6722|6707|6722|6707|6722|6707|6722|6707|0
1738843410000|2025-02-06 12:03:30|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|6722.5|6707.5|0
1738843430000|2025-02-06 12:03:50|||||||||6
1738843440000|2025-02-06 12:04:00|6722.9|6707.9|6719.4|6704.4|6722.9|6707.9|6719.4|6704.4|1
1738843450000|2025-02-06 12:04:10|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|0
1738843480000|2025-02-06 12:04:40|6719|6704|6719|6704|6719|6704|6719|6704|3
1738843500000|2025-02-06 12:05:00|6718.5|6703.5|6718|6703|6718.5|6703.5|6718|6703|5
1738843530000|2025-02-06 12:05:30|6718.5|6703.5|6718.5|6703.5|6719|6704|6718.5|6703.5|4
1738843560000|2025-02-06 12:06:00|6719|6704|6719.5|6704.5|6719.5|6704.5|6719|6704|17
1738843570000|2025-02-06 12:06:10|6720.6|6705.6|6721.2|6706.2|6721.2|6706.2|6720.5|6705.5|3
1738843580000|2025-02-06 12:06:20|6722|6707|6721.6|6706.6|6722|6707|6721.6|6706.6|0
1738843590000|2025-02-06 12:06:30|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|1
1738843600000|2025-02-06 12:06:40|6722|6707|6722|6707|6722|6707|6722|6707|1
1738843610000|2025-02-06 12:06:50|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|1
1738843680000|2025-02-06 12:08:00|6723.4|6708.4|6721.6|6706.6|6723.4|6708.4|6721.6|6706.6|10
1738843690000|2025-02-06 12:08:10|6720.5|6705.5|6720.6|6705.6|6720.6|6705.6|6720.5|6705.5|2
1738843710000|2025-02-06 12:08:30|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|0
1738843730000|2025-02-06 12:08:50|6720.1|6705.1|6720|6705|6720.1|6705.1|6720|6705|1
1738843750000|2025-02-06 12:09:10|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|0
1738843760000|2025-02-06 12:09:20|6719.5|6704.5|6720.1|6705.1|6720.1|6705.1|6719.1|6704.1|2
1738843770000|2025-02-06 12:09:30|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|0
1738843790000|2025-02-06 12:09:50|6720.6|6705.6|6719.6|6704.6|6720.6|6705.6|6719.6|6704.6|1
1738843820000|2025-02-06 12:10:20|6719.3|6704.3|6718.5|6703.5|6719.3|6704.3|6717.6|6702.6|5
1738843830000|2025-02-06 12:10:30|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|0
1738843840000|2025-02-06 12:10:40|6718.7|6703.7|6720.1|6705.1|6720.1|6705.1|6718.7|6703.7|0
1738843850000|2025-02-06 12:10:50|6720.6|6705.6|6721.6|6706.6|6721.6|6706.6|6720.6|6705.6|3
1738843860000|2025-02-06 12:11:00|6721.5|6706.5|6720.1|6705.1|6721.5|6706.5|6719.6|6704.6|1
1738843870000|2025-02-06 12:11:10|||||||||1
1738843900000|2025-02-06 12:11:40|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|1
1738843920000|2025-02-06 12:12:00|6720.1|6705.1|6719.6|6704.6|6720.1|6705.1|6719.6|6704.6|0
1738843930000|2025-02-06 12:12:10|6719|6704|6719|6704|6719|6704|6719|6704|1
1738843950000|2025-02-06 12:12:30|6717.1|6702.1|6717|6702|6717.5|6702.5|6717|6702|3
1738843970000|2025-02-06 12:12:50|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|1
1738843980000|2025-02-06 12:13:00|6715.1|6700.1|6715|6700|6715.1|6700.1|6715|6700|24
1738843990000|2025-02-06 12:13:10|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|0
1738844040000|2025-02-06 12:14:00|6715|6700|6715|6700|6715|6700|6715|6700|0
1738844110000|2025-02-06 12:15:10|6714.5|6699.5|6715|6700|6715|6700|6714.5|6699.5|0
1738844120000|2025-02-06 12:15:20|6714.5|6699.5|6714.6|6699.6|6714.6|6699.6|6714.5|6699.5|0
1738844140000|2025-02-06 12:15:40|6714.5|6699.5|6716|6701|6716|6701|6714.5|6699.5|11
1738844150000|2025-02-06 12:15:50|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|18
1738844170000|2025-02-06 12:16:10|6715.9|6700.9|6716|6701|6716|6701|6715.9|6700.9|1
1738844220000|2025-02-06 12:17:00|6715.6|6700.6|6716|6701|6716.1|6701.1|6715.6|6700.6|0
1738844230000|2025-02-06 12:17:10|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715|6700|0
1738844240000|2025-02-06 12:17:20|6715|6700|6715|6700|6715|6700|6715|6700|0
1738844270000|2025-02-06 12:17:50|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|1
1738844280000|2025-02-06 12:18:00|6717|6702|6717|6702|6717|6702|6717|6702|0
1738844410000|2025-02-06 12:20:10|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|2
1738844430000|2025-02-06 12:20:30|6718|6703|6718|6703|6718|6703|6718|6703|0
1738844460000|2025-02-06 12:21:00|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|0
1738844470000|2025-02-06 12:21:10|6718|6703|6718|6703|6718|6703|6718|6703|0
1738844480000|2025-02-06 12:21:20|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718|6703|0
1738844490000|2025-02-06 12:21:30|6718|6703|6718.1|6703.1|6718.1|6703.1|6718|6703|0
1738844510000|2025-02-06 12:21:50|6718|6703|6718|6703|6718.1|6703.1|6718|6703|0
1738844540000|2025-02-06 12:22:20|||||||||1
1738844550000|2025-02-06 12:22:30|||||||||1
1738844560000|2025-02-06 12:22:40|6719.5|6704.5|6720|6705|6720|6705|6719.5|6704.5|5
1738844640000|2025-02-06 12:24:00|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|0
1738844650000|2025-02-06 12:24:10|6715.5|6700.5|6715.6|6700.6|6715.6|6700.6|6715.5|6700.5|7
1738844660000|2025-02-06 12:24:20|6713|6698|6714.1|6699.1|6714.1|6699.1|6712.8|6697.8|18
1738844670000|2025-02-06 12:24:30|6714|6699|6714|6699|6714|6699|6714|6699|0
1738844680000|2025-02-06 12:24:40|6714.1|6699.1|6714.1|6699.1|6714.1|6699.1|6714.1|6699.1|0
1738844690000|2025-02-06 12:24:50|6714|6699|6714.1|6699.1|6714.1|6699.1|6714|6699|0
1738844700000|2025-02-06 12:25:00|6714|6699|6714.1|6699.1|6714.1|6699.1|6714|6699|0
1738844710000|2025-02-06 12:25:10|6714|6699|6713.6|6698.6|6714.1|6699.1|6713.6|6698.6|3
1738844720000|2025-02-06 12:25:20|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|1
1738844750000|2025-02-06 12:25:50|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|1
1738844760000|2025-02-06 12:26:00|6714.5|6699.5|6714.5|6699.5|6715.6|6700.6|6714.5|6699.5|3
1738844770000|2025-02-06 12:26:10|6714.2|6699.2|6714.6|6699.6|6714.6|6699.6|6714.2|6699.2|0
1738844800000|2025-02-06 12:26:40|6714.1|6699.1|6713.6|6698.6|6714.1|6699.1|6713.6|6698.6|5
1738844820000|2025-02-06 12:27:00|6713.5|6698.5|6713.6|6698.6|6713.6|6698.6|6713.5|6698.5|0
1738844880000|2025-02-06 12:28:00|6714.6|6699.6|6716.1|6701.1|6716.1|6701.1|6714.6|6699.6|6
1738844890000|2025-02-06 12:28:10|6716|6701|6716|6701|6716|6701|6716|6701|9
1738844950000|2025-02-06 12:29:10|6716.1|6701.1|6718.1|6703.1|6718.1|6703.1|6716.1|6701.1|5
1738845060000|2025-02-06 12:31:00|6718|6703|6718|6703|6718.1|6703.1|6717.6|6702.6|0
1738845080000|2025-02-06 12:31:20|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|0
1738845110000|2025-02-06 12:31:50|6718|6703|6718|6703|6718|6703|6718|6703|0
1738845120000|2025-02-06 12:32:00|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|0
1738845150000|2025-02-06 12:32:30|||||||||2
1738845210000|2025-02-06 12:33:30|||||||||1
1738845230000|2025-02-06 12:33:50|6717|6702|6715.5|6700.5|6717|6702|6715.5|6700.5|13
1738845240000|2025-02-06 12:34:00|6715.1|6700.1|6715.6|6700.6|6715.6|6700.6|6714.7|6699.7|0
1738845250000|2025-02-06 12:34:10|6715.5|6700.5|6715.2|6700.2|6715.5|6700.5|6715|6700|0
1738845320000|2025-02-06 12:35:20|6715|6700|6715.1|6700.1|6715.1|6700.1|6715|6700|2
1738845330000|2025-02-06 12:35:30|6715.2|6700.2|6715.2|6700.2|6715.2|6700.2|6715.1|6700.1|1
1738845380000|2025-02-06 12:36:20|6716.1|6701.1|6715.7|6700.7|6716.2|6701.2|6715.6|6700.6|0
1738845390000|2025-02-06 12:36:30|6716.2|6701.2|6715.7|6700.7|6716.2|6701.2|6715.7|6700.7|0
1738845400000|2025-02-06 12:36:40|6715.6|6700.6|6715.7|6700.7|6715.7|6700.7|6715.6|6700.6|0
1738845410000|2025-02-06 12:36:50|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.5|6700.5|0
1738845420000|2025-02-06 12:37:00|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|1
1738845430000|2025-02-06 12:37:10|6717.1|6702.1|6717.2|6702.2|6717.2|6702.2|6716.6|6701.6|1
1738845450000|2025-02-06 12:37:30|6717|6702|6716.7|6701.7|6717|6702|6716.7|6701.7|2
1738845480000|2025-02-06 12:38:00|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|0
1738845490000|2025-02-06 12:38:10|||||||||8
1738845520000|2025-02-06 12:38:40|6714.5|6699.5|6713.6|6698.6|6714.5|6699.5|6713.6|6698.6|3
1738845550000|2025-02-06 12:39:10|6713.5|6698.5|6712.7|6697.7|6713.5|6698.5|6712.7|6697.7|2
1738845590000|2025-02-06 12:39:50|6712.2|6697.2|6709.1|6694.1|6712.2|6697.2|6709.1|6694.1|8
1738845600000|2025-02-06 12:40:00|6709|6694|6709|6694|6709.2|6694.2|6709|6694|4
1738845610000|2025-02-06 12:40:10|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|6709.1|6694.1|0
1738845620000|2025-02-06 12:40:20|6708.7|6693.7|6709.6|6694.6|6709.6|6694.6|6708.7|6693.7|0
1738845700000|2025-02-06 12:41:40|6711.1|6696.1|6713.2|6698.2|6713.2|6698.2|6711.1|6696.1|4
1738845750000|2025-02-06 12:42:30|6713.7|6698.7|6715.1|6700.1|6715.1|6700.1|6713.7|6698.7|1
1738845760000|2025-02-06 12:42:40|6713.8|6698.8|6713.6|6698.6|6713.8|6698.8|6712.7|6697.7|5
1738845770000|2025-02-06 12:42:50|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|0
1738845800000|2025-02-06 12:43:20|6711.7|6696.7|6712.1|6697.1|6712.1|6697.1|6711.7|6696.7|0
1738845830000|2025-02-06 12:43:50|6711.2|6696.2|6712.1|6697.1|6712.7|6697.7|6711.2|6696.2|11
1738845840000|2025-02-06 12:44:00|6711.7|6696.7|6711.7|6696.7|6712.6|6697.6|6711.7|6696.7|2
1738845900000|2025-02-06 12:45:00|6711.6|6696.6|6711.2|6696.2|6711.6|6696.6|6711.2|6696.2|1
1738845920000|2025-02-06 12:45:20|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|0
1738845930000|2025-02-06 12:45:30|6712.5|6697.5|6711.6|6696.6|6712.5|6697.5|6711.6|6696.6|6
1738845950000|2025-02-06 12:45:50|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1738845960000|2025-02-06 12:46:00|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|0
1738845970000|2025-02-06 12:46:10|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1738845980000|2025-02-06 12:46:20|6711.6|6696.6|6711.7|6696.7|6711.7|6696.7|6711.6|6696.6|0
1738846000000|2025-02-06 12:46:40|6711.6|6696.6|6711.7|6696.7|6711.7|6696.7|6711.6|6696.6|0
1738846010000|2025-02-06 12:46:50|6711.8|6696.8|6713.2|6698.2|6713.2|6698.2|6711.8|6696.8|1
1738846020000|2025-02-06 12:47:00|6715.2|6700.2|6715.2|6700.2|6715.2|6700.2|6715.2|6700.2|1
1738846040000|2025-02-06 12:47:20|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|3
1738846060000|2025-02-06 12:47:40|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|8
1738846080000|2025-02-06 12:48:00|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|4
1738846090000|2025-02-06 12:48:10|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|0
1738846100000|2025-02-06 12:48:20|6719.6|6704.6|6720.7|6705.7|6720.7|6705.7|6719.6|6704.6|40
1738846110000|2025-02-06 12:48:30|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|0
1738846170000|2025-02-06 12:49:30|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|1
1738846180000|2025-02-06 12:49:40|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1738846190000|2025-02-06 12:49:50|6719.2|6704.2|6719.1|6704.1|6719.2|6704.2|6719.1|6704.1|0
1738846200000|2025-02-06 12:50:00|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|0
1738846210000|2025-02-06 12:50:10|6721.7|6706.7|6722.7|6707.7|6722.7|6707.7|6721.7|6706.7|10
1738846220000|2025-02-06 12:50:20|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|1
1738846260000|2025-02-06 12:51:00|||||||||1
1738846270000|2025-02-06 12:51:10|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1738846280000|2025-02-06 12:51:20|||||||||1
1738846290000|2025-02-06 12:51:30|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|2
1738846310000|2025-02-06 12:51:50|6721.6|6706.6|6721.7|6706.7|6721.7|6706.7|6721.6|6706.6|0
1738846320000|2025-02-06 12:52:00|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|0
1738846330000|2025-02-06 12:52:10|6720.7|6705.7|6720.6|6705.6|6720.7|6705.7|6720.6|6705.6|0
1738846350000|2025-02-06 12:52:30|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|0
1738846370000|2025-02-06 12:52:50|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|0
1738846380000|2025-02-06 12:53:00|6718.7|6703.7|6718.6|6703.6|6718.7|6703.7|6718.6|6703.6|0
1738846480000|2025-02-06 12:54:40|||||||||4
1738846510000|2025-02-06 12:55:10|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1738846570000|2025-02-06 12:56:10|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|4
1738846580000|2025-02-06 12:56:20|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|5
1738846600000|2025-02-06 12:56:40|6723.2|6708.2|6722.7|6707.7|6723.2|6708.2|6722.1|6707.1|14
1738846630000|2025-02-06 12:57:10|||||||||2
1738846650000|2025-02-06 12:57:30|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1738846660000|2025-02-06 12:57:40|||||||||2
1738846670000|2025-02-06 12:57:50|||||||||1
1738846680000|2025-02-06 12:58:00|||||||||2
1738846700000|2025-02-06 12:58:20|6724.1|6709.1|6724.7|6709.7|6724.7|6709.7|6723.7|6708.7|57
1738846720000|2025-02-06 12:58:40|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|1
1738846730000|2025-02-06 12:58:50|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|10
1738846740000|2025-02-06 12:59:00|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|5
1738846760000|2025-02-06 12:59:20|6727.7|6712.7|6728.2|6713.2|6728.2|6713.2|6727.7|6712.7|11
1738846770000|2025-02-06 12:59:30|||||||||2
1738846790000|2025-02-06 12:59:50|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|2
1738846800000|2025-02-06 13:00:00|6732.5|6717.5|6733.3|6718.3|6733.3|6718.3|6732.5|6717.5|37
1738846810000|2025-02-06 13:00:10|6736.3|6721.3|6736.8|6721.8|6736.9|6721.9|6736.3|6721.3|17
1738846820000|2025-02-06 13:00:20|6737.3|6722.3|6738.3|6723.3|6738.7|6723.7|6737.3|6722.3|2
1738846830000|2025-02-06 13:00:30|6738.7|6723.7|6739.3|6724.3|6739.3|6724.3|6738.7|6723.7|4
1738846840000|2025-02-06 13:00:40|6739.2|6724.2|6738.8|6723.8|6739.2|6724.2|6738.8|6723.8|1
1738846850000|2025-02-06 13:00:50|6739.8|6724.8|6739.3|6724.3|6739.8|6724.8|6738.8|6723.8|19
1738846860000|2025-02-06 13:01:00|||||||||95
1738846890000|2025-02-06 13:01:30|6739.1|6724.1|6736.3|6721.3|6739.1|6724.1|6735.8|6720.8|10
1738846900000|2025-02-06 13:01:40|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|7
1738846910000|2025-02-06 13:01:50|6734.3|6719.3|6735.8|6720.8|6735.8|6720.8|6734.3|6719.3|3
1738846920000|2025-02-06 13:02:00|6735.9|6720.9|6736.8|6721.8|6736.8|6721.8|6735.9|6720.9|1
1738846930000|2025-02-06 13:02:10|6737.3|6722.3|6737.4|6722.4|6737.4|6722.4|6737.3|6722.3|1
1738846950000|2025-02-06 13:02:30|6737.8|6722.8|6736.8|6721.8|6737.8|6722.8|6735.3|6720.3|6
1738846960000|2025-02-06 13:02:40|6735.3|6720.3|6736.8|6721.8|6736.8|6721.8|6735.3|6720.3|2
1738846970000|2025-02-06 13:02:50|6735.8|6720.8|6736.3|6721.3|6737.7|6722.7|6735.8|6720.8|4
1738846980000|2025-02-06 13:03:00|6735.8|6720.8|6736.8|6721.8|6736.8|6721.8|6734.8|6719.8|24
1738846990000|2025-02-06 13:03:10|6736.3|6721.3|6736.7|6721.7|6736.7|6721.7|6736.3|6721.3|42
1738847020000|2025-02-06 13:03:40|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|1
1738847030000|2025-02-06 13:03:50|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|3
1738847040000|2025-02-06 13:04:00|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|0
1738847060000|2025-02-06 13:04:20|6735.6|6720.6|6734.7|6719.7|6735.6|6720.6|6734.7|6719.7|1
1738847070000|2025-02-06 13:04:30|6735.2|6720.2|6735.3|6720.3|6735.3|6720.3|6735.2|6720.2|1
1738847120000|2025-02-06 13:05:20|6735.7|6720.7|6736.7|6721.7|6736.7|6721.7|6735.7|6720.7|38
1738847130000|2025-02-06 13:05:30|6736.2|6721.2|6736.2|6721.2|6736.6|6721.6|6736.2|6721.2|4
1738847150000|2025-02-06 13:05:50|6736.7|6721.7|6735.8|6720.8|6736.7|6721.7|6735.4|6720.4|7
1738847160000|2025-02-06 13:06:00|||||||||1
1738847170000|2025-02-06 13:06:10|6735.3|6720.3|6735.4|6720.4|6735.9|6720.9|6735.3|6720.3|8
1738847180000|2025-02-06 13:06:20|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|1
1738847190000|2025-02-06 13:06:30|6736.3|6721.3|6737.3|6722.3|6737.4|6722.4|6736.3|6721.3|7
1738847220000|2025-02-06 13:07:00|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|2
1738847230000|2025-02-06 13:07:10|||||||||1
1738847240000|2025-02-06 13:07:20|||||||||4
1738847250000|2025-02-06 13:07:30|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|5
1738847260000|2025-02-06 13:07:40|6736.3|6721.3|6736.4|6721.4|6736.4|6721.4|6736.3|6721.3|1
1738847270000|2025-02-06 13:07:50|6736.3|6721.3|6736.3|6721.3|6736.4|6721.4|6736.3|6721.3|1
1738847280000|2025-02-06 13:08:00|6740.3|6725.3|6740.8|6725.8|6740.8|6725.8|6740.3|6725.3|2
1738847290000|2025-02-06 13:08:10|6740.7|6725.7|6738.4|6723.4|6740.7|6725.7|6737.3|6722.3|7
1738847300000|2025-02-06 13:08:20|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1738847320000|2025-02-06 13:08:40|||||||||1
1738847330000|2025-02-06 13:08:50|6734.7|6719.7|6736.2|6721.2|6736.2|6721.2|6734.7|6719.7|43
1738847340000|2025-02-06 13:09:00|6735.7|6720.7|6735.8|6720.8|6735.8|6720.8|6735.7|6720.7|1
1738847350000|2025-02-06 13:09:10|6733.8|6718.8|6734.3|6719.3|6734.3|6719.3|6733.7|6718.7|1
1738847360000|2025-02-06 13:09:20|6735.4|6720.4|6736.8|6721.8|6736.8|6721.8|6735.3|6720.3|4
1738847370000|2025-02-06 13:09:30|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|1
1738847380000|2025-02-06 13:09:40|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1738847390000|2025-02-06 13:09:50|6736.7|6721.7|6736.9|6721.9|6736.9|6721.9|6736.3|6721.3|1
1738847400000|2025-02-06 13:10:00|6737.9|6722.9|6738.3|6723.3|6738.3|6723.3|6737.9|6722.9|1
1738847410000|2025-02-06 13:10:10|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1738847420000|2025-02-06 13:10:20|||||||||1
1738847430000|2025-02-06 13:10:30|6738.9|6723.9|6739.3|6724.3|6739.3|6724.3|6738.9|6723.9|6
1738847450000|2025-02-06 13:10:50|6740.3|6725.3|6740.4|6725.4|6740.4|6725.4|6740.3|6725.3|4
1738847460000|2025-02-06 13:11:00|6742.9|6727.9|6743.3|6728.3|6743.3|6728.3|6742.8|6727.8|5
1738847470000|2025-02-06 13:11:10|6743.2|6728.2|6742.3|6727.3|6743.2|6728.2|6741.8|6726.8|2
1738847480000|2025-02-06 13:11:20|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|6742.4|6727.4|1
1738847490000|2025-02-06 13:11:30|6742.3|6727.3|6742.9|6727.9|6742.9|6727.9|6742.3|6727.3|0
1738847530000|2025-02-06 13:12:10|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|0
1738847540000|2025-02-06 13:12:20|6742|6727|6742.3|6727.3|6742.3|6727.3|6741.9|6726.9|2
1738847550000|2025-02-06 13:12:30|6742.9|6727.9|6743.3|6728.3|6743.4|6728.4|6742.9|6727.9|1
1738847560000|2025-02-06 13:12:40|6743.4|6728.4|6743.3|6728.3|6743.4|6728.4|6743.3|6728.3|3
1738847570000|2025-02-06 13:12:50|6743.4|6728.4|6743.3|6728.3|6743.4|6728.4|6743.3|6728.3|4
1738847590000|2025-02-06 13:13:10|||||||||1
1738847620000|2025-02-06 13:13:40|6742.3|6727.3|6741.3|6726.3|6742.3|6727.3|6741.3|6726.3|2
1738847630000|2025-02-06 13:13:50|6741.4|6726.4|6740.4|6725.4|6741.4|6726.4|6740.4|6725.4|1
1738847640000|2025-02-06 13:14:00|6740.5|6725.5|6741.4|6726.4|6741.4|6726.4|6740.5|6725.5|2
1738847660000|2025-02-06 13:14:20|||||||||1
1738847670000|2025-02-06 13:14:30|6743.3|6728.3|6743.4|6728.4|6743.4|6728.4|6743.3|6728.3|2
1738847680000|2025-02-06 13:14:40|6743.3|6728.3|6743.4|6728.4|6743.4|6728.4|6743.3|6728.3|1
1738847690000|2025-02-06 13:14:50|6743.3|6728.3|6743.3|6728.3|6743.4|6728.4|6743.3|6728.3|0
1738847700000|2025-02-06 13:15:00|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|12
1738847710000|2025-02-06 13:15:10|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6
1738847730000|2025-02-06 13:15:30|6743.9|6728.9|6744.9|6729.9|6744.9|6729.9|6743.8|6728.8|1
1738847740000|2025-02-06 13:15:40|6743.9|6728.9|6740.9|6725.9|6743.9|6728.9|6740.9|6725.9|9
1738847750000|2025-02-06 13:15:50|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|0
1738847760000|2025-02-06 13:16:00|6739.9|6724.9|6740.9|6725.9|6740.9|6725.9|6739.9|6724.9|154
1738847770000|2025-02-06 13:16:10|6741.4|6726.4|6740.9|6725.9|6741.4|6726.4|6740.9|6725.9|50
1738847780000|2025-02-06 13:16:20|6740.4|6725.4|6740.9|6725.9|6741|6726|6739.4|6724.4|17
1738847790000|2025-02-06 13:16:30|6740.4|6725.4|6740|6725|6740.4|6725.4|6740|6725|7
1738847800000|2025-02-06 13:16:40|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|1
1738847810000|2025-02-06 13:16:50|6739.4|6724.4|6738.5|6723.5|6739.4|6724.4|6738.5|6723.5|1
1738847820000|2025-02-06 13:17:00|6737|6722|6738.4|6723.4|6738.4|6723.4|6737|6722|5
1738847830000|2025-02-06 13:17:10|6738.9|6723.9|6739|6724|6739|6724|6738.9|6723.9|3
1738847840000|2025-02-06 13:17:20|6739.4|6724.4|6739.4|6724.4|6739.5|6724.5|6739.4|6724.4|2
1738847850000|2025-02-06 13:17:30|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|2
1738847860000|2025-02-06 13:17:40|||||||||4
1738847890000|2025-02-06 13:18:10|||||||||1
1738847900000|2025-02-06 13:18:20|6738|6723|6738|6723|6738|6723|6738|6723|4
1738847910000|2025-02-06 13:18:30|6737.5|6722.5|6737.5|6722.5|6737.5|6722.5|6737.5|6722.5|0
1738847920000|2025-02-06 13:18:40|6735|6720|6734|6719|6735|6720|6734|6719|1
1738847940000|2025-02-06 13:19:00|6734.4|6719.4|6735.4|6720.4|6735.5|6720.5|6734.4|6719.4|1
1738847950000|2025-02-06 13:19:10|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|2
1738848000000|2025-02-06 13:20:00|6734.6|6719.6|6738|6723|6738|6723|6734.6|6719.6|4
1738848010000|2025-02-06 13:20:10|6737.5|6722.5|6737.1|6722.1|6738.5|6723.5|6737|6722|3
1738848020000|2025-02-06 13:20:20|6736|6721|6737|6722|6737|6722|6736|6721|1
1738848040000|2025-02-06 13:20:40|||||||||2
1738848050000|2025-02-06 13:20:50|6737.5|6722.5|6737|6722|6737.5|6722.5|6737|6722|1
1738848070000|2025-02-06 13:21:10|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|80
1738848090000|2025-02-06 13:21:30|6736|6721|6735.3|6720.3|6736|6721|6735.3|6720.3|31
1738848100000|2025-02-06 13:21:40|6734.8|6719.8|6732.9|6717.9|6734.8|6719.8|6732.9|6717.9|1
1738848110000|2025-02-06 13:21:50|6732.5|6717.5|6732.4|6717.4|6732.5|6717.5|6732.4|6717.4|1
1738848120000|2025-02-06 13:22:00|6732.5|6717.5|6733|6718|6733|6718|6732.4|6717.4|20
1738848130000|2025-02-06 13:22:10|6732.9|6717.9|6733.4|6718.4|6733.4|6718.4|6731.5|6716.5|4
1738848140000|2025-02-06 13:22:20|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|4
1738848150000|2025-02-06 13:22:30|6733.4|6718.4|6733.5|6718.5|6733.5|6718.5|6733.4|6718.4|0
1738848160000|2025-02-06 13:22:40|6733.4|6718.4|6734|6719|6734|6719|6733.4|6718.4|1
1738848170000|2025-02-06 13:22:50|6735|6720|6735|6720|6735|6720|6735|6720|2
1738848180000|2025-02-06 13:23:00|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|1
1738848190000|2025-02-06 13:23:10|6737|6722|6737|6722|6737|6722|6737|6722|0
1738848200000|2025-02-06 13:23:20|6737.5|6722.5|6737.4|6722.4|6737.5|6722.5|6737.4|6722.4|2
1738848230000|2025-02-06 13:23:50|||||||||1
1738848240000|2025-02-06 13:24:00|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|5
1738848250000|2025-02-06 13:24:10|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|0
1738848290000|2025-02-06 13:24:50|6733.4|6718.4|6732.4|6717.4|6733.4|6718.4|6732.4|6717.4|3
1738848300000|2025-02-06 13:25:00|6733.4|6718.4|6735|6720|6735|6720|6732.9|6717.9|9
1738848330000|2025-02-06 13:25:30|6735.4|6720.4|6735.5|6720.5|6735.5|6720.5|6735.4|6720.4|1
1738848340000|2025-02-06 13:25:40|6737.5|6722.5|6736|6721|6737.5|6722.5|6735.9|6720.9|2
1738848350000|2025-02-06 13:25:50|6735.9|6720.9|6735.4|6720.4|6735.9|6720.9|6735.4|6720.4|2
1738848360000|2025-02-06 13:26:00|6735|6720|6735|6720|6735|6720|6735|6720|4
1738848390000|2025-02-06 13:26:30|6736|6721|6736|6721|6736|6721|6736|6721|3
1738848400000|2025-02-06 13:26:40|6737|6722|6737|6722|6737|6722|6737|6722|3
1738848410000|2025-02-06 13:26:50|6737.9|6722.9|6737|6722|6738|6723|6737|6722|3
1738848420000|2025-02-06 13:27:00|6736|6721|6736|6721|6736|6721|6736|6721|1
1738848440000|2025-02-06 13:27:20|6734.9|6719.9|6734.5|6719.5|6734.9|6719.9|6733.9|6718.9|1
1738848450000|2025-02-06 13:27:30|6734.4|6719.4|6734|6719|6734.4|6719.4|6733.9|6718.9|3
1738848460000|2025-02-06 13:27:40|6733.9|6718.9|6735.9|6720.9|6735.9|6720.9|6733.9|6718.9|5
1738848470000|2025-02-06 13:27:50|6736|6721|6734.8|6719.8|6736|6721|6734.8|6719.8|53
1738848480000|2025-02-06 13:28:00|6734.3|6719.3|6731.9|6716.9|6734.3|6719.3|6731.9|6716.9|13
1738848490000|2025-02-06 13:28:10|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|5
1738848510000|2025-02-06 13:28:30|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|1
1738848520000|2025-02-06 13:28:40|6733|6718|6733.4|6718.4|6733.4|6718.4|6733|6718|0
1738848530000|2025-02-06 13:28:50|6732.9|6717.9|6733|6718|6733.5|6718.5|6732.9|6717.9|4
1738848540000|2025-02-06 13:29:00|6733.5|6718.5|6732.9|6717.9|6733.5|6718.5|6732.9|6717.9|4
1738848550000|2025-02-06 13:29:10|6732.8|6717.8|6732.4|6717.4|6732.9|6717.9|6731.9|6716.9|2
1738848560000|2025-02-06 13:29:20|6733.7|6718.7|6733.9|6718.9|6734.4|6719.4|6732.9|6717.9|5
1738848570000|2025-02-06 13:29:30|6733.4|6718.4|6735.8|6720.8|6735.8|6720.8|6732.9|6717.9|1
1738848590000|2025-02-06 13:29:50|6736|6721|6738.9|6723.9|6738.9|6723.9|6736|6721|1
1738848600000|2025-02-06 13:30:00|||||||||3
1738848610000|2025-02-06 13:30:10|6738.8|6723.8|6738.9|6723.9|6738.9|6723.9|6738.8|6723.8|2
1738848620000|2025-02-06 13:30:20|6739.4|6724.4|6737.9|6722.9|6740.4|6725.4|6737.9|6722.9|5
1738848630000|2025-02-06 13:30:30|6738|6723|6740.9|6725.9|6740.9|6725.9|6737.4|6722.4|58
1738848640000|2025-02-06 13:30:40|6741.9|6726.9|6743.4|6728.4|6743.9|6728.9|6741.9|6726.9|7
1738848650000|2025-02-06 13:30:50|6743.5|6728.5|6743.4|6728.4|6743.9|6728.9|6743.4|6728.4|6
1738848660000|2025-02-06 13:31:00|6745.6|6730.6|6745.8|6730.8|6747.6|6732.6|6744.9|6729.9|17
1738848670000|2025-02-06 13:31:10|6745.4|6730.4|6750|6735|6750.4|6735.4|6745.2|6730.2|65
1738848680000|2025-02-06 13:31:20|6749.9|6734.9|6749.5|6734.5|6750|6735|6749.5|6734.5|9
1738848690000|2025-02-06 13:31:30|6750|6735|6748.9|6733.9|6750.4|6735.4|6748.5|6733.5|7
1738848700000|2025-02-06 13:31:40|6749|6734|6749.4|6734.4|6749.4|6734.4|6749|6734|2
1738848710000|2025-02-06 13:31:50|6748.9|6733.9|6746.5|6731.5|6748.9|6733.9|6745|6730|24
1738848720000|2025-02-06 13:32:00|6747|6732|6745|6730|6747.5|6732.5|6745|6730|5
1738848730000|2025-02-06 13:32:10|6743.4|6728.4|6743|6728|6743.4|6728.4|6742.5|6727.5|1
1738848740000|2025-02-06 13:32:20|6744|6729|6744|6729|6744.1|6729.1|6744|6729|1
1738848750000|2025-02-06 13:32:30|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|0
1738848760000|2025-02-06 13:32:40|6744.9|6729.9|6745|6730|6745|6730|6744.9|6729.9|2
1738848770000|2025-02-06 13:32:50|6745.5|6730.5|6746.5|6731.5|6746.5|6731.5|6745|6730|3
1738848780000|2025-02-06 13:33:00|6746|6731|6747|6732|6747|6732|6746|6731|0
1738848790000|2025-02-06 13:33:10|||||||||1
1738848810000|2025-02-06 13:33:30|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|0
1738848850000|2025-02-06 13:34:10|||||||||1
1738848870000|2025-02-06 13:34:30|6745.2|6730.2|6745|6730|6745.2|6730.2|6745|6730|2
1738848880000|2025-02-06 13:34:40|6744.6|6729.6|6744.5|6729.5|6744.6|6729.6|6744.5|6729.5|1
1738848900000|2025-02-06 13:35:00|6746.5|6731.5|6746|6731|6747.5|6732.5|6746|6731|14
1738848910000|2025-02-06 13:35:10|6746.5|6731.5|6742.5|6727.5|6746.5|6731.5|6742|6727|38
1738848930000|2025-02-06 13:35:30|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738848940000|2025-02-06 13:35:40|6744.5|6729.5|6746|6731|6746.5|6731.5|6744.5|6729.5|5
1738848950000|2025-02-06 13:35:50|6747|6732|6747.9|6732.9|6747.9|6732.9|6747|6732|21
1738848960000|2025-02-06 13:36:00|6747.5|6732.5|6747.5|6732.5|6748.5|6733.5|6747.5|6732.5|3
1738848970000|2025-02-06 13:36:10|6748|6733|6747.5|6732.5|6748|6733|6747.5|6732.5|0
1738848980000|2025-02-06 13:36:20|6747.9|6732.9|6748|6733|6748|6733|6747.9|6732.9|2
1738849010000|2025-02-06 13:36:50|6748.5|6733.5|6751|6736|6751|6736|6748.5|6733.5|17
1738849020000|2025-02-06 13:37:00|6750.6|6735.6|6752|6737|6752|6737|6750.6|6735.6|5
1738849030000|2025-02-06 13:37:10|6752.2|6737.2|6754|6739|6754.9|6739.9|6752.2|6737.2|13
1738849040000|2025-02-06 13:37:20|||||||||5
1738849050000|2025-02-06 13:37:30|6754.5|6739.5|6756|6741|6756|6741|6754.1|6739.1|7
1738849070000|2025-02-06 13:37:50|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|3
1738849080000|2025-02-06 13:38:00|6757|6742|6754|6739|6757|6742|6754|6739|13
1738849100000|2025-02-06 13:38:20|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1738849120000|2025-02-06 13:38:40|6754.1|6739.1|6753.6|6738.6|6754.4|6739.4|6753.6|6738.6|3
1738849130000|2025-02-06 13:38:50|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|2
1738849140000|2025-02-06 13:39:00|6751.1|6736.1|6748.1|6733.1|6751.1|6736.1|6748.1|6733.1|12
1738849150000|2025-02-06 13:39:10|6748.6|6733.6|6748|6733|6748.6|6733.6|6747.9|6732.9|1
1738849160000|2025-02-06 13:39:20|6747.5|6732.5|6746.6|6731.6|6747.5|6732.5|6746.6|6731.6|1
1738849190000|2025-02-06 13:39:50|6748.5|6733.5|6749|6734|6749|6734|6748.5|6733.5|10
1738849200000|2025-02-06 13:40:00|6749.1|6734.1|6747|6732|6749.5|6734.5|6747|6732|2
1738849210000|2025-02-06 13:40:10|6746.6|6731.6|6748.1|6733.1|6749.1|6734.1|6746.6|6731.6|5
1738849220000|2025-02-06 13:40:20|6748.5|6733.5|6748.1|6733.1|6748.6|6733.6|6748.1|6733.1|1
1738849230000|2025-02-06 13:40:30|6748|6733|6747.6|6732.6|6748|6733|6747.6|6732.6|0
1738849240000|2025-02-06 13:40:40|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|0
1738849250000|2025-02-06 13:40:50|6746.6|6731.6|6746.1|6731.1|6746.6|6731.6|6746.1|6731.1|1
1738849260000|2025-02-06 13:41:00|6748.5|6733.5|6750|6735|6750|6735|6748.5|6733.5|9
1738849280000|2025-02-06 13:41:20|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|1
1738849290000|2025-02-06 13:41:30|6747.1|6732.1|6746|6731|6747.1|6732.1|6746|6731|0
1738849310000|2025-02-06 13:41:50|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|2
1738849320000|2025-02-06 13:42:00|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|0
1738849350000|2025-02-06 13:42:30|6746|6731|6746.6|6731.6|6747.1|6732.1|6745.6|6730.6|2
1738849370000|2025-02-06 13:42:50|6746.5|6731.5|6747.1|6732.1|6747.1|6732.1|6745.5|6730.5|4
1738849380000|2025-02-06 13:43:00|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.5|6732.5|2
1738849410000|2025-02-06 13:43:30|||||||||1
1738849420000|2025-02-06 13:43:40|6747.1|6732.1|6746.5|6731.5|6747.1|6732.1|6746.5|6731.5|2
1738849430000|2025-02-06 13:43:50|6744.1|6729.1|6743.6|6728.6|6744.1|6729.1|6743.5|6728.5|1
1738849440000|2025-02-06 13:44:00|||||||||2
1738849470000|2025-02-06 13:44:30|6744|6729|6744.1|6729.1|6744.1|6729.1|6744|6729|0
1738849480000|2025-02-06 13:44:40|6745|6730|6744.6|6729.6|6745|6730|6744.6|6729.6|2
1738849490000|2025-02-06 13:44:50|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|6744.4|6729.4|1
1738849500000|2025-02-06 13:45:00|6744|6729|6743.5|6728.5|6744|6729|6743.5|6728.5|22
1738849520000|2025-02-06 13:45:20|6744.1|6729.1|6746.5|6731.5|6747|6732|6744.1|6729.1|3
1738849530000|2025-02-06 13:45:30|6746.6|6731.6|6746.4|6731.4|6746.6|6731.6|6746.4|6731.4|1
1738849540000|2025-02-06 13:45:40|6746|6731|6746|6731|6746|6731|6746|6731|1
1738849560000|2025-02-06 13:46:00|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|9
1738849570000|2025-02-06 13:46:10|6746.1|6731.1|6744.6|6729.6|6746.1|6731.1|6744|6729|3
1738849580000|2025-02-06 13:46:20|6745|6730|6745|6730|6745|6730|6745|6730|3
1738849600000|2025-02-06 13:46:40|6744.9|6729.9|6744.9|6729.9|6744.9|6729.9|6744.9|6729.9|3
1738849610000|2025-02-06 13:46:50|6746|6731|6746.5|6731.5|6746.5|6731.5|6746|6731|3
1738849620000|2025-02-06 13:47:00|||||||||1
1738849630000|2025-02-06 13:47:10|6746.4|6731.4|6745.9|6730.9|6746.4|6731.4|6745.9|6730.9|2
1738849640000|2025-02-06 13:47:20|6744.1|6729.1|6744.9|6729.9|6745.1|6730.1|6744.1|6729.1|3
1738849650000|2025-02-06 13:47:30|6745|6730|6746|6731|6746|6731|6745|6730|0
1738849660000|2025-02-06 13:47:40|6746.4|6731.4|6746.4|6731.4|6746.5|6731.5|6746.4|6731.4|38
1738849670000|2025-02-06 13:47:50|||||||||1
1738849680000|2025-02-06 13:48:00|6746.9|6731.9|6744.4|6729.4|6746.9|6731.9|6744.4|6729.4|16
1738849690000|2025-02-06 13:48:10|6744|6729|6744|6729|6744|6729|6744|6729|1
1738849700000|2025-02-06 13:48:20|6743.5|6728.5|6745.4|6730.4|6745.4|6730.4|6743.5|6728.5|2
1738849710000|2025-02-06 13:48:30|6745.5|6730.5|6745.5|6730.5|6745.5|6730.5|6745.5|6730.5|0
1738849720000|2025-02-06 13:48:40|6745.4|6730.4|6744.5|6729.5|6745.4|6730.4|6743.5|6728.5|6
1738849730000|2025-02-06 13:48:50|6744.4|6729.4|6744.5|6729.5|6744.6|6729.6|6744.4|6729.4|2
1738849750000|2025-02-06 13:49:10|6742.4|6727.4|6742.6|6727.6|6744|6729|6742.4|6727.4|8
1738849760000|2025-02-06 13:49:20|6743|6728|6742.6|6727.6|6743|6728|6742.6|6727.6|2
1738849770000|2025-02-06 13:49:30|6744.9|6729.9|6741.5|6726.5|6745|6730|6741.5|6726.5|30
1738849780000|2025-02-06 13:49:40|6742.5|6727.5|6741|6726|6742.5|6727.5|6741|6726|7
1738849790000|2025-02-06 13:49:50|6740.5|6725.5|6737|6722|6740.5|6725.5|6737|6722|3
1738849800000|2025-02-06 13:50:00|6734.9|6719.9|6734.4|6719.4|6734.9|6719.9|6734.4|6719.4|2
1738849810000|2025-02-06 13:50:10|6732.9|6717.9|6733|6718|6734.1|6719.1|6732.9|6717.9|58
1738849820000|2025-02-06 13:50:20|6733.4|6718.4|6733.9|6718.9|6733.9|6718.9|6733.4|6718.4|5
1738849840000|2025-02-06 13:50:40|6731.8|6716.8|6731.8|6716.8|6732.3|6717.3|6730.7|6715.7|55
1738849850000|2025-02-06 13:50:50|6733.8|6718.8|6736.3|6721.3|6736.7|6721.7|6733.8|6718.8|15
1738849860000|2025-02-06 13:51:00|6734.9|6719.9|6735.8|6720.8|6735.8|6720.8|6734.8|6719.8|3
1738849870000|2025-02-06 13:51:10|6735.7|6720.7|6736.7|6721.7|6736.8|6721.8|6735.7|6720.7|2
1738849880000|2025-02-06 13:51:20|6736.8|6721.8|6738.3|6723.3|6738.3|6723.3|6736.8|6721.8|1
1738849900000|2025-02-06 13:51:40|6738.2|6723.2|6735.8|6720.8|6738.2|6723.2|6735.8|6720.8|8
1738849910000|2025-02-06 13:51:50|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1738849920000|2025-02-06 13:52:00|6732.7|6717.7|6732.9|6717.9|6732.9|6717.9|6731.8|6716.8|23
1738849930000|2025-02-06 13:52:10|6733.8|6718.8|6734.8|6719.8|6734.8|6719.8|6733.8|6718.8|1
1738849950000|2025-02-06 13:52:30|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|5
1738849960000|2025-02-06 13:52:40|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|1
1738849980000|2025-02-06 13:53:00|6736.4|6721.4|6738.3|6723.3|6738.3|6723.3|6736.4|6721.4|5
1738849990000|2025-02-06 13:53:10|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1738850000000|2025-02-06 13:53:20|6737.3|6722.3|6737.3|6722.3|6737.4|6722.4|6737.3|6722.3|1
1738850010000|2025-02-06 13:53:30|||||||||2
1738850070000|2025-02-06 13:54:30|6738.4|6723.4|6737.4|6722.4|6738.4|6723.4|6737.4|6722.4|7
1738850080000|2025-02-06 13:54:40|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1738850090000|2025-02-06 13:54:50|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6737.3|6722.3|1
1738850100000|2025-02-06 13:55:00|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6737.3|6722.3|0
1738850110000|2025-02-06 13:55:10|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1738850130000|2025-02-06 13:55:30|6736.4|6721.4|6737.3|6722.3|6737.4|6722.4|6736.4|6721.4|5
1738850140000|2025-02-06 13:55:40|6737.4|6722.4|6739.8|6724.8|6739.9|6724.9|6737.4|6722.4|52
1738850150000|2025-02-06 13:55:50|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|0
1738850160000|2025-02-06 13:56:00|6739.8|6724.8|6737.9|6722.9|6739.8|6724.8|6737.9|6722.9|2
1738850170000|2025-02-06 13:56:10|6737.8|6722.8|6733.8|6718.8|6737.8|6722.8|6733.8|6718.8|3
1738850180000|2025-02-06 13:56:20|6732.8|6717.8|6732.8|6717.8|6732.9|6717.9|6732.8|6717.8|0
1738850190000|2025-02-06 13:56:30|6732.7|6717.7|6732.3|6717.3|6732.7|6717.7|6732.3|6717.3|9
1738850210000|2025-02-06 13:56:50|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6731.8|6716.8|20
1738850220000|2025-02-06 13:57:00|6734.9|6719.9|6735.8|6720.8|6735.8|6720.8|6734.8|6719.8|4
1738850230000|2025-02-06 13:57:10|||||||||1
1738850240000|2025-02-06 13:57:20|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|0
1738850250000|2025-02-06 13:57:30|6733.8|6718.8|6734.5|6719.5|6734.5|6719.5|6733.8|6718.8|2
1738850260000|2025-02-06 13:57:40|6735|6720|6735|6720|6735|6720|6735|6720|0
1738850270000|2025-02-06 13:57:50|6735.8|6720.8|6735.9|6720.9|6735.9|6720.9|6735.8|6720.8|1
1738850280000|2025-02-06 13:58:00|||||||||2
1738850290000|2025-02-06 13:58:10|||||||||14
1738850300000|2025-02-06 13:58:20|6736|6721|6735.9|6720.9|6736|6721|6735.9|6720.9|5
1738850310000|2025-02-06 13:58:30|||||||||4
1738850320000|2025-02-06 13:58:40|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|3
1738850330000|2025-02-06 13:58:50|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|2
1738850350000|2025-02-06 13:59:10|6737.3|6722.3|6736.9|6721.9|6737.3|6722.3|6736.9|6721.9|4
1738850370000|2025-02-06 13:59:30|6737.3|6722.3|6739.8|6724.8|6739.8|6724.8|6737.3|6722.3|1
1738850380000|2025-02-06 13:59:40|||||||||2
1738850390000|2025-02-06 13:59:50|6738.3|6723.3|6738.8|6723.8|6738.8|6723.8|6738.3|6723.3|0
1738850400000|2025-02-06 14:00:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738850410000|2025-02-06 14:00:10|6738.2|6723.2|6736.9|6721.9|6738.2|6723.2|6736.9|6721.9|1
1738850420000|2025-02-06 14:00:20|6737.4|6722.4|6737.5|6722.5|6737.5|6722.5|6737.4|6722.4|2
1738850430000|2025-02-06 14:00:30|6738.8|6723.8|6739.3|6724.3|6739.3|6724.3|6738.3|6723.3|1
1738850440000|2025-02-06 14:00:40|6740.2|6725.2|6740.8|6725.8|6740.9|6725.9|6740.2|6725.2|8
1738850450000|2025-02-06 14:00:50|6740.3|6725.3|6739.4|6724.4|6740.3|6725.3|6739.3|6724.3|0
1738850460000|2025-02-06 14:01:00|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|1
1738850470000|2025-02-06 14:01:10|6740.8|6725.8|6739.9|6724.9|6740.8|6725.8|6739.9|6724.9|0
1738850490000|2025-02-06 14:01:30|6739.2|6724.2|6738.8|6723.8|6739.2|6724.2|6737.4|6722.4|12
1738850500000|2025-02-06 14:01:40|6737.3|6722.3|6737.9|6722.9|6737.9|6722.9|6737.3|6722.3|2
1738850510000|2025-02-06 14:01:50|6737.8|6722.8|6737.8|6722.8|6737.9|6722.9|6737.8|6722.8|1
1738850530000|2025-02-06 14:02:10|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|14
1738850540000|2025-02-06 14:02:20|6735.3|6720.3|6735.3|6720.3|6735.3|6720.3|6735.3|6720.3|6
1738850550000|2025-02-06 14:02:30|||||||||1
1738850560000|2025-02-06 14:02:40|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|3
1738850570000|2025-02-06 14:02:50|6736.4|6721.4|6736.3|6721.3|6736.4|6721.4|6736.3|6721.3|1
1738850600000|2025-02-06 14:03:20|||||||||1
1738850620000|2025-02-06 14:03:40|6739.3|6724.3|6740.9|6725.9|6740.9|6725.9|6739.3|6724.3|2
1738850630000|2025-02-06 14:03:50|6740.8|6725.8|6740.3|6725.3|6740.9|6725.9|6740.3|6725.3|1
1738850640000|2025-02-06 14:04:00|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|23
1738850650000|2025-02-06 14:04:10|6741.3|6726.3|6740.9|6725.9|6741.3|6726.3|6740|6725|2
1738850660000|2025-02-06 14:04:20|6740.5|6725.5|6739.5|6724.5|6740.5|6725.5|6739.5|6724.5|1
1738850680000|2025-02-06 14:04:40|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|2
1738850690000|2025-02-06 14:04:50|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738850710000|2025-02-06 14:05:10|6741.5|6726.5|6738|6723|6742.5|6727.5|6738|6723|30
1738850720000|2025-02-06 14:05:20|6738.5|6723.5|6737.4|6722.4|6739|6724|6736.9|6721.9|80
1738850730000|2025-02-06 14:05:30|6738|6723|6739.8|6724.8|6739.8|6724.8|6738|6723|3
1738850740000|2025-02-06 14:05:40|6739.9|6724.9|6740.4|6725.4|6740.4|6725.4|6739.9|6724.9|0
1738850750000|2025-02-06 14:05:50|6740.8|6725.8|6739.9|6724.9|6740.8|6725.8|6739|6724|6
1738850760000|2025-02-06 14:06:00|6739.8|6724.8|6738.9|6723.9|6739.8|6724.8|6738.9|6723.9|0
1738850770000|2025-02-06 14:06:10|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|0
1738850780000|2025-02-06 14:06:20|||||||||2
1738850830000|2025-02-06 14:07:10|6738.9|6723.9|6739.3|6724.3|6739.3|6724.3|6738.9|6723.9|1
1738850850000|2025-02-06 14:07:30|||||||||1
1738850860000|2025-02-06 14:07:40|6736.8|6721.8|6737.3|6722.3|6737.4|6722.4|6735.8|6720.8|2
1738850870000|2025-02-06 14:07:50|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|1
1738850880000|2025-02-06 14:08:00|||||||||1
1738850890000|2025-02-06 14:08:10|||||||||1
1738850910000|2025-02-06 14:08:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.8|6722.8|6
1738850920000|2025-02-06 14:08:40|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738850930000|2025-02-06 14:08:50|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6736.8|6721.8|1
1738850950000|2025-02-06 14:09:10|6738.2|6723.2|6740.3|6725.3|6740.3|6725.3|6738.2|6723.2|2
1738850960000|2025-02-06 14:09:20|6740.2|6725.2|6739.4|6724.4|6740.2|6725.2|6738.8|6723.8|0
1738850970000|2025-02-06 14:09:30|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|0
1738851000000|2025-02-06 14:10:00|6739.5|6724.5|6741.3|6726.3|6741.4|6726.4|6739.5|6724.5|6
1738851010000|2025-02-06 14:10:10|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|0
1738851030000|2025-02-06 14:10:30|||||||||1
1738851050000|2025-02-06 14:10:50|6738.9|6723.9|6738.4|6723.4|6738.9|6723.9|6738.4|6723.4|4
1738851060000|2025-02-06 14:11:00|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.4|6723.4|2
1738851110000|2025-02-06 14:11:50|6735.9|6720.9|6738.9|6723.9|6738.9|6723.9|6735.9|6720.9|6
1738851120000|2025-02-06 14:12:00|6738.4|6723.4|6739.4|6724.4|6739.4|6724.4|6738.4|6723.4|1
1738851130000|2025-02-06 14:12:10|6738.9|6723.9|6739.4|6724.4|6739.4|6724.4|6738.9|6723.9|1
1738851180000|2025-02-06 14:13:00|6740.8|6725.8|6741.5|6726.5|6741.5|6726.5|6740.4|6725.4|7
1738851190000|2025-02-06 14:13:10|6741.9|6726.9|6740.4|6725.4|6742.4|6727.4|6740.4|6725.4|4
1738851200000|2025-02-06 14:13:20|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|0
1738851220000|2025-02-06 14:13:40|||||||||2
1738851240000|2025-02-06 14:14:00|6741.4|6726.4|6741.5|6726.5|6741.5|6726.5|6741.4|6726.4|33
1738851260000|2025-02-06 14:14:20|6741.4|6726.4|6742.4|6727.4|6742.4|6727.4|6741.4|6726.4|7
1738851270000|2025-02-06 14:14:30|6741|6726|6741|6726|6741|6726|6741|6726|6
1738851280000|2025-02-06 14:14:40|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|2
1738851290000|2025-02-06 14:14:50|6741.8|6726.8|6740.9|6725.9|6741.8|6726.8|6740.9|6725.9|30
1738851300000|2025-02-06 14:15:00|6740|6725|6743.5|6728.5|6743.5|6728.5|6740|6725|50
1738851310000|2025-02-06 14:15:10|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|4
1738851320000|2025-02-06 14:15:20|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|7
1738851330000|2025-02-06 14:15:30|6741.5|6726.5|6741.4|6726.4|6741.5|6726.5|6740.9|6725.9|2
1738851340000|2025-02-06 14:15:40|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.4|6726.4|1
1738851370000|2025-02-06 14:16:10|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|6741.9|6726.9|0
1738851380000|2025-02-06 14:16:20|||||||||1
1738851390000|2025-02-06 14:16:30|||||||||1
1738851410000|2025-02-06 14:16:50|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|1
1738851440000|2025-02-06 14:17:20|6741.2|6726.2|6740.4|6725.4|6741.2|6726.2|6740.4|6725.4|12
1738851460000|2025-02-06 14:17:40|6741.4|6726.4|6740.5|6725.5|6741.4|6726.4|6740.5|6725.5|2
1738851470000|2025-02-06 14:17:50|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|2
1738851480000|2025-02-06 14:18:00|6740.5|6725.5|6740.4|6725.4|6740.5|6725.5|6740.4|6725.4|3
1738851500000|2025-02-06 14:18:20|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|4
1738851510000|2025-02-06 14:18:30|||||||||1
1738851530000|2025-02-06 14:18:50|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|2
1738851540000|2025-02-06 14:19:00|||||||||2
1738851570000|2025-02-06 14:19:30|6739.4|6724.4|6740.4|6725.4|6740.4|6725.4|6739.4|6724.4|3
1738851580000|2025-02-06 14:19:40|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738851590000|2025-02-06 14:19:50|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|3
1738851610000|2025-02-06 14:20:10|6741|6726|6741|6726|6741|6726|6741|6726|40
1738851620000|2025-02-06 14:20:20|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|23
1738851640000|2025-02-06 14:20:40|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|1
1738851650000|2025-02-06 14:20:50|6741.4|6726.4|6740.4|6725.4|6741.4|6726.4|6740.4|6725.4|3
1738851660000|2025-02-06 14:21:00|||||||||3
1738851680000|2025-02-06 14:21:20|6740.5|6725.5|6740.9|6725.9|6740.9|6725.9|6740.5|6725.5|3
1738851690000|2025-02-06 14:21:30|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|1
1738851700000|2025-02-06 14:21:40|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|0
1738851720000|2025-02-06 14:22:00|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|5
1738851730000|2025-02-06 14:22:10|6740|6725|6744|6729|6744|6729|6740|6725|8
1738851750000|2025-02-06 14:22:30|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|12
1738851770000|2025-02-06 14:22:50|6745|6730|6745.4|6730.4|6745.5|6730.5|6745|6730|1
1738851780000|2025-02-06 14:23:00|6744.9|6729.9|6745.9|6730.9|6745.9|6730.9|6744.9|6729.9|2
1738851790000|2025-02-06 14:23:10|6745.4|6730.4|6746.4|6731.4|6746.4|6731.4|6745.4|6730.4|8
1738851810000|2025-02-06 14:23:30|6749|6734|6748.5|6733.5|6749|6734|6748.5|6733.5|70
1738851820000|2025-02-06 14:23:40|6747.5|6732.5|6747|6732|6747.9|6732.9|6746.9|6731.9|2
1738851830000|2025-02-06 14:23:50|6747.9|6732.9|6747.4|6732.4|6749|6734|6747.4|6732.4|11
1738851840000|2025-02-06 14:24:00|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|6747.9|6732.9|3
1738851850000|2025-02-06 14:24:10|6748|6733|6749|6734|6749|6734|6748|6733|10
1738851860000|2025-02-06 14:24:20|6748.5|6733.5|6748.5|6733.5|6749|6734|6748.5|6733.5|3
1738851870000|2025-02-06 14:24:30|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6
1738851880000|2025-02-06 14:24:40|6750.9|6735.9|6755.8|6740.8|6757.4|6742.4|6750.4|6735.4|45
1738851890000|2025-02-06 14:24:50|6755.4|6740.4|6754.4|6739.4|6755.4|6740.4|6754.4|6739.4|7
1738851900000|2025-02-06 14:25:00|6753.5|6738.5|6748.9|6733.9|6753.9|6738.9|6748.9|6733.9|12
1738851930000|2025-02-06 14:25:30|6748.5|6733.5|6751.4|6736.4|6751.9|6736.9|6748.5|6733.5|5
1738851940000|2025-02-06 14:25:40|6750|6735|6749.9|6734.9|6750.4|6735.4|6749.9|6734.9|17
1738851950000|2025-02-06 14:25:50|6746.4|6731.4|6745.4|6730.4|6746.4|6731.4|6745.4|6730.4|2
1738851960000|2025-02-06 14:26:00|6745|6730|6746.9|6731.9|6746.9|6731.9|6744.9|6729.9|1
1738851970000|2025-02-06 14:26:10|6745.6|6730.6|6742.4|6727.4|6745.6|6730.6|6742.4|6727.4|37
1738851980000|2025-02-06 14:26:20|6745.4|6730.4|6743.9|6728.9|6745.4|6730.4|6743.4|6728.4|3
1738851990000|2025-02-06 14:26:30|6744|6729|6745.9|6730.9|6745.9|6730.9|6744|6729|1
1738852000000|2025-02-06 14:26:40|6744.4|6729.4|6744.8|6729.8|6744.9|6729.9|6744.4|6729.4|10
1738852010000|2025-02-06 14:26:50|6744.9|6729.9|6745.9|6730.9|6745.9|6730.9|6744.9|6729.9|1
1738852020000|2025-02-06 14:27:00|6746.4|6731.4|6745.3|6730.3|6746.8|6731.8|6745.3|6730.3|54
1738852030000|2025-02-06 14:27:10|6744.8|6729.8|6744.3|6729.3|6744.8|6729.8|6744.3|6729.3|5
1738852050000|2025-02-06 14:27:30|6746.5|6731.5|6746.3|6731.3|6746.8|6731.8|6746.3|6731.3|1
1738852060000|2025-02-06 14:27:40|||||||||3
1738852070000|2025-02-06 14:27:50|6747.8|6732.8|6748.3|6733.3|6748.3|6733.3|6747.8|6732.8|2
1738852080000|2025-02-06 14:28:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1738852090000|2025-02-06 14:28:10|6747.8|6732.8|6744.8|6729.8|6748.3|6733.3|6744.3|6729.3|12
1738852100000|2025-02-06 14:28:20|6742.8|6727.8|6740.8|6725.8|6742.8|6727.8|6740.8|6725.8|1
1738852110000|2025-02-06 14:28:30|6740.6|6725.6|6736.7|6721.7|6740.6|6725.6|6736.7|6721.7|2
1738852120000|2025-02-06 14:28:40|6735.8|6720.8|6736.8|6721.8|6736.8|6721.8|6734.3|6719.3|5
1738852130000|2025-02-06 14:28:50|6735.3|6720.3|6734.8|6719.8|6735.3|6720.3|6734.3|6719.3|16
1738852140000|2025-02-06 14:29:00|6736.3|6721.3|6737.4|6722.4|6737.4|6722.4|6736.3|6721.3|2
1738852150000|2025-02-06 14:29:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1738852160000|2025-02-06 14:29:20|||||||||2
1738852180000|2025-02-06 14:29:40|6736.8|6721.8|6736.9|6721.9|6736.9|6721.9|6736.8|6721.8|1
1738852190000|2025-02-06 14:29:50|6736.8|6721.8|6736.9|6721.9|6736.9|6721.9|6736.8|6721.8|1
1738852200000|2025-02-06 14:30:00|6737.8|6722.8|6743.3|6728.3|6743.4|6728.4|6737.8|6722.8|14
1738852210000|2025-02-06 14:30:10|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|6743.4|6728.4|3
1738852230000|2025-02-06 14:30:30|6744.3|6729.3|6744.8|6729.8|6744.8|6729.8|6744.3|6729.3|6
1738852240000|2025-02-06 14:30:40|6742.3|6727.3|6743.8|6728.8|6744.3|6729.3|6741.8|6726.8|4
1738852250000|2025-02-06 14:30:50|6742.5|6727.5|6744.3|6729.3|6744.8|6729.8|6741.8|6726.8|31
1738852260000|2025-02-06 14:31:00|6743.8|6728.8|6743.8|6728.8|6744.3|6729.3|6743.8|6728.8|4
1738852270000|2025-02-06 14:31:10|6744.3|6729.3|6746.8|6731.8|6746.8|6731.8|6744.3|6729.3|8
1738852290000|2025-02-06 14:31:30|6746.3|6731.3|6744.8|6729.8|6746.3|6731.3|6744.8|6729.8|4
1738852300000|2025-02-06 14:31:40|6744.3|6729.3|6741.3|6726.3|6744.3|6729.3|6741.3|6726.3|4
1738852310000|2025-02-06 14:31:50|6740.3|6725.3|6738.8|6723.8|6740.3|6725.3|6738.8|6723.8|2
1738852320000|2025-02-06 14:32:00|6739.3|6724.3|6738.7|6723.7|6739.3|6724.3|6737.1|6722.1|91
1738852330000|2025-02-06 14:32:10|6739.2|6724.2|6739.1|6724.1|6739.2|6724.2|6739.1|6724.1|1
1738852340000|2025-02-06 14:32:20|6736.5|6721.5|6736.7|6721.7|6736.7|6721.7|6736.3|6721.3|4
1738852350000|2025-02-06 14:32:30|||||||||1
1738852360000|2025-02-06 14:32:40|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|1
1738852370000|2025-02-06 14:32:50|6736.7|6721.7|6734.2|6719.2|6736.7|6721.7|6734.2|6719.2|5
1738852380000|2025-02-06 14:33:00|6732|6717|6730.6|6715.6|6732|6717|6730.3|6715.3|16
1738852390000|2025-02-06 14:33:10|6729.7|6714.7|6728.2|6713.2|6729.7|6714.7|6728.2|6713.2|4
1738852400000|2025-02-06 14:33:20|6728.3|6713.3|6729.7|6714.7|6729.7|6714.7|6728.3|6713.3|10
1738852410000|2025-02-06 14:33:30|6729.8|6714.8|6729.1|6714.1|6730.2|6715.2|6729.1|6714.1|7
1738852420000|2025-02-06 14:33:40|6728.3|6713.3|6727.6|6712.6|6728.3|6713.3|6727.6|6712.6|2
1738852430000|2025-02-06 14:33:50|6727.5|6712.5|6724.1|6709.1|6727.5|6712.5|6724.1|6709.1|20
1738852440000|2025-02-06 14:34:00|6723.7|6708.7|6725.6|6710.6|6725.7|6710.7|6723.6|6708.6|10
1738852460000|2025-02-06 14:34:20|6726.1|6711.1|6728.4|6713.4|6728.4|6713.4|6726.1|6711.1|49
1738852470000|2025-02-06 14:34:30|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|4
1738852480000|2025-02-06 14:34:40|6727.7|6712.7|6725.1|6710.1|6727.7|6712.7|6725.1|6710.1|56
1738852490000|2025-02-06 14:34:50|6725.2|6710.2|6725.2|6710.2|6726.1|6711.1|6725.2|6710.2|1
1738852500000|2025-02-06 14:35:00|6725.1|6710.1|6722.7|6707.7|6725.1|6710.1|6722.7|6707.7|13
1738852510000|2025-02-06 14:35:10|6723.1|6708.1|6724.7|6709.7|6724.7|6709.7|6723.1|6708.1|9
1738852520000|2025-02-06 14:35:20|6724.6|6709.6|6726.7|6711.7|6726.7|6711.7|6723.7|6708.7|10
1738852530000|2025-02-06 14:35:30|6726.2|6711.2|6723.7|6708.7|6726.6|6711.6|6723.7|6708.7|8
1738852540000|2025-02-06 14:35:40|6725.7|6710.7|6727.2|6712.2|6727.2|6712.2|6725.7|6710.7|1
1738852550000|2025-02-06 14:35:50|6727.3|6712.3|6728.8|6713.8|6728.8|6713.8|6727.3|6712.3|2
1738852560000|2025-02-06 14:36:00|6730.7|6715.7|6731.7|6716.7|6732.7|6717.7|6730.7|6715.7|18
1738852570000|2025-02-06 14:36:10|6730.6|6715.6|6729.6|6714.6|6731.7|6716.7|6729.6|6714.6|8
1738852580000|2025-02-06 14:36:20|6727.1|6712.1|6727.1|6712.1|6729.7|6714.7|6727.1|6712.1|23
1738852590000|2025-02-06 14:36:30|6726.2|6711.2|6726.7|6711.7|6726.7|6711.7|6726.2|6711.2|1
1738852600000|2025-02-06 14:36:40|6726.6|6711.6|6726.1|6711.1|6726.6|6711.6|6726.1|6711.1|4
1738852610000|2025-02-06 14:36:50|6726|6711|6725.8|6710.8|6726.3|6711.3|6723.2|6708.2|37
1738852620000|2025-02-06 14:37:00|||||||||5
1738852640000|2025-02-06 14:37:20|||||||||3
1738852650000|2025-02-06 14:37:30|||||||||4
1738852660000|2025-02-06 14:37:40|||||||||3
1738852670000|2025-02-06 14:37:50|6725.5|6710.5|6724.3|6709.3|6725.5|6710.5|6723.7|6708.7|38
1738852680000|2025-02-06 14:38:00|6724.8|6709.8|6726.7|6711.7|6726.8|6711.8|6724.8|6709.8|36
1738852690000|2025-02-06 14:38:10|6725.8|6710.8|6721.7|6706.7|6725.8|6710.8|6721.7|6706.7|19
1738852700000|2025-02-06 14:38:20|6724.2|6709.2|6724.8|6709.8|6724.8|6709.8|6723.7|6708.7|7
1738852710000|2025-02-06 14:38:30|6725.2|6710.2|6723.3|6708.3|6725.3|6710.3|6723.2|6708.2|4
1738852720000|2025-02-06 14:38:40|6724.1|6709.1|6723.7|6708.7|6724.3|6709.3|6723.7|6708.7|2
1738852730000|2025-02-06 14:38:50|6724.2|6709.2|6724.3|6709.3|6724.3|6709.3|6724.2|6709.2|0
1738852740000|2025-02-06 14:39:00|6723.3|6708.3|6723.8|6708.8|6723.8|6708.8|6723.3|6708.3|59
1738852750000|2025-02-06 14:39:10|6724.3|6709.3|6723.1|6708.1|6724.3|6709.3|6723.1|6708.1|54
1738852760000|2025-02-06 14:39:20|6722.1|6707.1|6723.1|6708.1|6723.2|6708.2|6722.1|6707.1|3
1738852770000|2025-02-06 14:39:30|6723|6708|6721|6706|6723|6708|6720.6|6705.6|22
1738852780000|2025-02-06 14:39:40|6721.3|6706.3|6724|6709|6724.1|6709.1|6721.3|6706.3|8
1738852790000|2025-02-06 14:39:50|6723.9|6708.9|6722.1|6707.1|6723.9|6708.9|6722.1|6707.1|3
1738852800000|2025-02-06 14:40:00|6722|6707|6720.6|6705.6|6722|6707|6720.6|6705.6|2
1738852810000|2025-02-06 14:40:10|6719.6|6704.6|6722.6|6707.6|6723.6|6708.6|6719.6|6704.6|9
1738852820000|2025-02-06 14:40:20|6722.7|6707.7|6726.1|6711.1|6726.1|6711.1|6722.7|6707.7|10
1738852830000|2025-02-06 14:40:30|6726.6|6711.6|6728.7|6713.7|6728.7|6713.7|6726.6|6711.6|40
1738852840000|2025-02-06 14:40:40|6728.6|6713.6|6726.8|6711.8|6729.6|6714.6|6726.7|6711.7|3
1738852850000|2025-02-06 14:40:50|6728.2|6713.2|6726.1|6711.1|6728.7|6713.7|6726.1|6711.1|1
1738852860000|2025-02-06 14:41:00|6726.2|6711.2|6725.6|6710.6|6726.6|6711.6|6724.7|6709.7|6
1738852870000|2025-02-06 14:41:10|6725.8|6710.8|6724.1|6709.1|6725.8|6710.8|6724.1|6709.1|6
1738852880000|2025-02-06 14:41:20|6723.7|6708.7|6724.2|6709.2|6724.2|6709.2|6723.7|6708.7|2
1738852890000|2025-02-06 14:41:30|6724.3|6709.3|6725.6|6710.6|6725.7|6710.7|6724.3|6709.3|4
1738852900000|2025-02-06 14:41:40|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|2
1738852910000|2025-02-06 14:41:50|6725.2|6710.2|6725.3|6710.3|6725.3|6710.3|6725.2|6710.2|0
1738852920000|2025-02-06 14:42:00|||||||||1
1738852940000|2025-02-06 14:42:20|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|2
1738852950000|2025-02-06 14:42:30|||||||||1
1738852960000|2025-02-06 14:42:40|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|1
1738852980000|2025-02-06 14:43:00|6727.7|6712.7|6728.3|6713.3|6729.2|6714.2|6727.7|6712.7|6
1738852990000|2025-02-06 14:43:10|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|0
1738853000000|2025-02-06 14:43:20|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|2
1738853010000|2025-02-06 14:43:30|6729.2|6714.2|6728.7|6713.7|6729.2|6714.2|6728.7|6713.7|4
1738853020000|2025-02-06 14:43:40|||||||||1
1738853040000|2025-02-06 14:44:00|6728.8|6713.8|6730.8|6715.8|6730.8|6715.8|6727.8|6712.8|6
1738853050000|2025-02-06 14:44:10|6730.3|6715.3|6729.2|6714.2|6730.3|6715.3|6728.7|6713.7|7
1738853060000|2025-02-06 14:44:20|6730.1|6715.1|6730.7|6715.7|6730.8|6715.8|6729.8|6714.8|4
1738853070000|2025-02-06 14:44:30|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|2
1738853080000|2025-02-06 14:44:40|6730.7|6715.7|6733.7|6718.7|6733.8|6718.8|6730.7|6715.7|9
1738853100000|2025-02-06 14:45:00|6733.3|6718.3|6729.3|6714.3|6733.3|6718.3|6729.3|6714.3|8
1738853120000|2025-02-06 14:45:20|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|3
1738853130000|2025-02-06 14:45:30|6728.3|6713.3|6727.2|6712.2|6728.3|6713.3|6727.2|6712.2|4
1738853140000|2025-02-06 14:45:40|6726.7|6711.7|6728.3|6713.3|6728.3|6713.3|6726.7|6711.7|8
1738853150000|2025-02-06 14:45:50|||||||||1
1738853160000|2025-02-06 14:46:00|6728.8|6713.8|6729.2|6714.2|6730.1|6715.1|6728.8|6713.8|11
1738853170000|2025-02-06 14:46:10|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|0
1738853180000|2025-02-06 14:46:20|6726.9|6711.9|6726.7|6711.7|6727.3|6712.3|6726.7|6711.7|4
1738853190000|2025-02-06 14:46:30|||||||||1
1738853210000|2025-02-06 14:46:50|6725.7|6710.7|6726.2|6711.2|6726.2|6711.2|6725.7|6710.7|11
1738853220000|2025-02-06 14:47:00|6726.3|6711.3|6725.7|6710.7|6726.7|6711.7|6725.7|6710.7|7
1738853230000|2025-02-06 14:47:10|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|0
1738853250000|2025-02-06 14:47:30|6725.7|6710.7|6728.2|6713.2|6728.2|6713.2|6725.7|6710.7|5
1738853260000|2025-02-06 14:47:40|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|1
1738853270000|2025-02-06 14:47:50|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|2
1738853280000|2025-02-06 14:48:00|||||||||2
1738853290000|2025-02-06 14:48:10|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|2
1738853310000|2025-02-06 14:48:30|6728.2|6713.2|6728.3|6713.3|6728.3|6713.3|6728.2|6713.2|2
1738853340000|2025-02-06 14:49:00|6728.7|6713.7|6728.3|6713.3|6730.3|6715.3|6728.3|6713.3|11
1738853350000|2025-02-06 14:49:10|6727.2|6712.2|6729.2|6714.2|6729.2|6714.2|6727.2|6712.2|6
1738853360000|2025-02-06 14:49:20|6727.3|6712.3|6726.2|6711.2|6727.3|6712.3|6726.2|6711.2|1
1738853370000|2025-02-06 14:49:30|6726.3|6711.3|6728.2|6713.2|6728.2|6713.2|6726.3|6711.3|6
1738853380000|2025-02-06 14:49:40|6726.8|6711.8|6727.3|6712.3|6727.3|6712.3|6726.2|6711.2|1
1738853390000|2025-02-06 14:49:50|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|0
1738853400000|2025-02-06 14:50:00|||||||||2
1738853430000|2025-02-06 14:50:30|6727.7|6712.7|6727.2|6712.2|6727.7|6712.7|6727.2|6712.2|3
1738853460000|2025-02-06 14:51:00|6728.2|6713.2|6729.7|6714.7|6729.7|6714.7|6727.8|6712.8|7
1738853470000|2025-02-06 14:51:10|6729.8|6714.8|6729.7|6714.7|6729.8|6714.8|6729.7|6714.7|3
1738853480000|2025-02-06 14:51:20|6728.7|6713.7|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|2
1738853490000|2025-02-06 14:51:30|6729.1|6714.1|6729.2|6714.2|6729.2|6714.2|6729.1|6714.1|4
1738853500000|2025-02-06 14:51:40|6730.5|6715.5|6730.7|6715.7|6730.7|6715.7|6730.5|6715.5|5
1738853510000|2025-02-06 14:51:50|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|1
1738853520000|2025-02-06 14:52:00|6729.7|6714.7|6729.7|6714.7|6729.7|6714.7|6729.7|6714.7|2
1738853530000|2025-02-06 14:52:10|||||||||1
1738853550000|2025-02-06 14:52:30|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|2
1738853560000|2025-02-06 14:52:40|6731.2|6716.2|6731.2|6716.2|6731.3|6716.3|6731.2|6716.2|8
1738853570000|2025-02-06 14:52:50|6730.8|6715.8|6730.7|6715.7|6730.8|6715.8|6730.7|6715.7|1
1738853580000|2025-02-06 14:53:00|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|4
1738853590000|2025-02-06 14:53:10|6731|6716|6729.2|6714.2|6731|6716|6729.2|6714.2|14
1738853600000|2025-02-06 14:53:20|6728.2|6713.2|6727.2|6712.2|6728.7|6713.7|6726.2|6711.2|1
1738853610000|2025-02-06 14:53:30|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|1
1738853620000|2025-02-06 14:53:40|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|3
1738853640000|2025-02-06 14:54:00|6726.7|6711.7|6726.3|6711.3|6726.7|6711.7|6726.2|6711.2|7
1738853650000|2025-02-06 14:54:10|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|2
1738853660000|2025-02-06 14:54:20|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6726.7|6711.7|9
1738853670000|2025-02-06 14:54:30|6726.3|6711.3|6726.2|6711.2|6726.3|6711.3|6726.2|6711.2|5
1738853680000|2025-02-06 14:54:40|6725.7|6710.7|6723.2|6708.2|6725.7|6710.7|6722.8|6707.8|5
1738853690000|2025-02-06 14:54:50|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1738853700000|2025-02-06 14:55:00|6721.3|6706.3|6719.7|6704.7|6721.3|6706.3|6719.7|6704.7|8
1738853710000|2025-02-06 14:55:10|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|1
1738853720000|2025-02-06 14:55:20|6719.3|6704.3|6715.2|6700.2|6719.3|6704.3|6715.2|6700.2|12
1738853730000|2025-02-06 14:55:30|6714.7|6699.7|6717.3|6702.3|6717.7|6702.7|6714.2|6699.2|2
1738853740000|2025-02-06 14:55:40|6717.2|6702.2|6717.3|6702.3|6717.3|6702.3|6717.2|6702.2|3
1738853750000|2025-02-06 14:55:50|6718.2|6703.2|6718.3|6703.3|6718.3|6703.3|6718.2|6703.2|4
1738853760000|2025-02-06 14:56:00|6718.8|6703.8|6720.3|6705.3|6720.3|6705.3|6718.8|6703.8|15
1738853780000|2025-02-06 14:56:20|6720.2|6705.2|6720.3|6705.3|6720.3|6705.3|6720.2|6705.2|1
1738853790000|2025-02-06 14:56:30|||||||||2
1738853820000|2025-02-06 14:57:00|6720.2|6705.2|6718.3|6703.3|6720.2|6705.2|6717.2|6702.2|7
1738853830000|2025-02-06 14:57:10|6718.7|6703.7|6719.3|6704.3|6719.8|6704.8|6718.7|6703.7|6
1738853840000|2025-02-06 14:57:20|6719.8|6704.8|6721.3|6706.3|6721.8|6706.8|6719.8|6704.8|12
1738853850000|2025-02-06 14:57:30|6720.8|6705.8|6719.3|6704.3|6720.8|6705.8|6719.3|6704.3|4
1738853860000|2025-02-06 14:57:40|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|0
1738853870000|2025-02-06 14:57:50|6719.3|6704.3|6718.2|6703.2|6719.3|6704.3|6718.2|6703.2|4
1738853880000|2025-02-06 14:58:00|6718.7|6703.7|6717.3|6702.3|6718.7|6703.7|6717.3|6702.3|6
1738853890000|2025-02-06 14:58:10|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|6
1738853910000|2025-02-06 14:58:30|6716.3|6701.3|6716.7|6701.7|6716.7|6701.7|6716.3|6701.3|5
1738853940000|2025-02-06 14:59:00|||||||||3
1738853950000|2025-02-06 14:59:10|6716.3|6701.3|6720.8|6705.8|6720.8|6705.8|6716.3|6701.3|12
1738853960000|2025-02-06 14:59:20|6721.7|6706.7|6721.3|6706.3|6721.8|6706.8|6721.2|6706.2|9
1738853970000|2025-02-06 14:59:30|6721.2|6706.2|6720.2|6705.2|6721.2|6706.2|6720.2|6705.2|5
1738853980000|2025-02-06 14:59:40|6720.3|6705.3|6723.2|6708.2|6723.8|6708.8|6720.3|6705.3|12
1738853990000|2025-02-06 14:59:50|6721.8|6706.8|6722.7|6707.7|6722.8|6707.8|6721.8|6706.8|0
1738854000000|2025-02-06 15:00:00|6722.8|6707.8|6726.2|6711.2|6726.8|6711.8|6722.8|6707.8|7
1738854010000|2025-02-06 15:00:10|6726.3|6711.3|6726.7|6711.7|6726.7|6711.7|6726.3|6711.3|6
1738854020000|2025-02-06 15:00:20|6727.2|6712.2|6730.8|6715.8|6731.8|6716.8|6727.2|6712.2|16
1738854030000|2025-02-06 15:00:30|6731.7|6716.7|6731.7|6716.7|6733.7|6718.7|6731.7|6716.7|4
1738854040000|2025-02-06 15:00:40|6731.8|6716.8|6732.2|6717.2|6732.7|6717.7|6731.8|6716.8|1
1738854050000|2025-02-06 15:00:50|6729.7|6714.7|6729.7|6714.7|6729.7|6714.7|6729.7|6714.7|10
1738854060000|2025-02-06 15:01:00|6729.2|6714.2|6728.2|6713.2|6729.2|6714.2|6728.2|6713.2|8
1738854070000|2025-02-06 15:01:10|6729.6|6714.6|6729.7|6714.7|6729.7|6714.7|6729.6|6714.6|4
1738854090000|2025-02-06 15:01:30|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|3
1738854120000|2025-02-06 15:02:00|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|3
1738854130000|2025-02-06 15:02:10|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|1
1738854150000|2025-02-06 15:02:30|||||||||1
1738854170000|2025-02-06 15:02:50|||||||||1
1738854180000|2025-02-06 15:03:00|6730.7|6715.7|6730.7|6715.7|6732.2|6717.2|6730.7|6715.7|44
1738854190000|2025-02-06 15:03:10|6731.2|6716.2|6730.7|6715.7|6731.2|6716.2|6730.7|6715.7|3
1738854200000|2025-02-06 15:03:20|6729.7|6714.7|6729.2|6714.2|6729.7|6714.7|6729.2|6714.2|1
1738854210000|2025-02-06 15:03:30|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|5
1738854220000|2025-02-06 15:03:40|6729.7|6714.7|6730.3|6715.3|6730.3|6715.3|6729.7|6714.7|2
1738854230000|2025-02-06 15:03:50|6730.7|6715.7|6731.2|6716.2|6731.2|6716.2|6730.2|6715.2|2
1738854240000|2025-02-06 15:04:00|||||||||1
1738854250000|2025-02-06 15:04:10|||||||||7
1738854270000|2025-02-06 15:04:30|||||||||2
1738854280000|2025-02-06 15:04:40|||||||||1
1738854290000|2025-02-06 15:04:50|6730.7|6715.7|6728.2|6713.2|6730.7|6715.7|6728.2|6713.2|8
1738854300000|2025-02-06 15:05:00|6727.7|6712.7|6727.2|6712.2|6727.7|6712.7|6727.2|6712.2|7
1738854310000|2025-02-06 15:05:10|6726.8|6711.8|6726.6|6711.6|6726.8|6711.8|6726.6|6711.6|9
1738854320000|2025-02-06 15:05:20|6727.2|6712.2|6727.7|6712.7|6727.7|6712.7|6727.2|6712.2|9
1738854330000|2025-02-06 15:05:30|6726.8|6711.8|6725.7|6710.7|6726.8|6711.8|6725.7|6710.7|1
1738854340000|2025-02-06 15:05:40|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|0
1738854350000|2025-02-06 15:05:50|6725.2|6710.2|6724.2|6709.2|6725.2|6710.2|6723.3|6708.3|8
1738854360000|2025-02-06 15:06:00|||||||||2
1738854370000|2025-02-06 15:06:10|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1738854380000|2025-02-06 15:06:20|6723.8|6708.8|6728.3|6713.3|6728.3|6713.3|6723.7|6708.7|14
1738854390000|2025-02-06 15:06:30|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|3
1738854400000|2025-02-06 15:06:40|6729.7|6714.7|6729.2|6714.2|6729.7|6714.7|6729.2|6714.2|17
1738854410000|2025-02-06 15:06:50|6731.2|6716.2|6733.2|6718.2|6733.2|6718.2|6731.2|6716.2|22
1738854420000|2025-02-06 15:07:00|||||||||1
1738854430000|2025-02-06 15:07:10|||||||||1
1738854440000|2025-02-06 15:07:20|6731.7|6716.7|6730.7|6715.7|6731.7|6716.7|6730.7|6715.7|4
1738854450000|2025-02-06 15:07:30|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|1
1738854460000|2025-02-06 15:07:40|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|2
1738854480000|2025-02-06 15:08:00|6730.7|6715.7|6732.2|6717.2|6732.2|6717.2|6730.7|6715.7|2
1738854490000|2025-02-06 15:08:10|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|2
1738854500000|2025-02-06 15:08:20|6732.7|6717.7|6732.3|6717.3|6732.7|6717.7|6732.3|6717.3|1
1738854510000|2025-02-06 15:08:30|||||||||1
1738854520000|2025-02-06 15:08:40|6732.8|6717.8|6733.8|6718.8|6733.8|6718.8|6732.8|6717.8|4
1738854530000|2025-02-06 15:08:50|6733.2|6718.2|6731.7|6716.7|6733.2|6718.2|6730.8|6715.8|12
1738854540000|2025-02-06 15:09:00|6730.8|6715.8|6730.3|6715.3|6730.8|6715.8|6730.2|6715.2|2
1738854550000|2025-02-06 15:09:10|6730.2|6715.2|6730.3|6715.3|6730.3|6715.3|6730.2|6715.2|2
1738854570000|2025-02-06 15:09:30|6729.8|6714.8|6730.3|6715.3|6730.3|6715.3|6729.8|6714.8|4
1738854580000|2025-02-06 15:09:40|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|0
1738854600000|2025-02-06 15:10:00|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|1
1738854610000|2025-02-06 15:10:10|6730.7|6715.7|6731.2|6716.2|6731.2|6716.2|6730.2|6715.2|5
1738854620000|2025-02-06 15:10:20|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|6730.7|6715.7|2
1738854630000|2025-02-06 15:10:30|6730.3|6715.3|6729.2|6714.2|6730.3|6715.3|6728.7|6713.7|9
1738854640000|2025-02-06 15:10:40|6728.2|6713.2|6726.7|6711.7|6728.2|6713.2|6726.7|6711.7|1
1738854650000|2025-02-06 15:10:50|6726.2|6711.2|6727.2|6712.2|6727.2|6712.2|6726.2|6711.2|2
1738854660000|2025-02-06 15:11:00|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|1
1738854670000|2025-02-06 15:11:10|6723.5|6708.5|6722.1|6707.1|6723.5|6708.5|6722.1|6707.1|51
1738854680000|2025-02-06 15:11:20|6722.2|6707.2|6723.6|6708.6|6723.6|6708.6|6722.2|6707.2|2
1738854690000|2025-02-06 15:11:30|6723.1|6708.1|6722.1|6707.1|6723.1|6708.1|6722.1|6707.1|3
1738854700000|2025-02-06 15:11:40|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|2
1738854710000|2025-02-06 15:11:50|||||||||2
1738854720000|2025-02-06 15:12:00|||||||||1
1738854740000|2025-02-06 15:12:20|||||||||2
1738854750000|2025-02-06 15:12:30|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|6
1738854760000|2025-02-06 15:12:40|6722.1|6707.1|6721.1|6706.1|6722.1|6707.1|6721.1|6706.1|3
1738854770000|2025-02-06 15:12:50|6720.5|6705.5|6719.6|6704.6|6720.5|6705.5|6719.6|6704.6|10
1738854780000|2025-02-06 15:13:00|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|1
1738854790000|2025-02-06 15:13:10|6720.9|6705.9|6723.2|6708.2|6723.2|6708.2|6720.9|6705.9|6
1738854810000|2025-02-06 15:13:30|6723|6708|6721.2|6706.2|6723|6708|6720.7|6705.7|5
1738854820000|2025-02-06 15:13:40|||||||||3
1738854830000|2025-02-06 15:13:50|6721.1|6706.1|6720.6|6705.6|6721.1|6706.1|6720.6|6705.6|1
1738854840000|2025-02-06 15:14:00|6720.5|6705.5|6724.6|6709.6|6724.6|6709.6|6720.5|6705.5|11
1738854850000|2025-02-06 15:14:10|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|0
1738854860000|2025-02-06 15:14:20|6724.7|6709.7|6724.1|6709.1|6724.7|6709.7|6724.1|6709.1|1
1738854870000|2025-02-06 15:14:30|||||||||4
1738854890000|2025-02-06 15:14:50|6723.1|6708.1|6721.6|6706.6|6723.1|6708.1|6721.6|6706.6|1
1738854900000|2025-02-06 15:15:00|6721.1|6706.1|6722.1|6707.1|6722.1|6707.1|6721.1|6706.1|2
1738854910000|2025-02-06 15:15:10|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|0
1738854920000|2025-02-06 15:15:20|6723.6|6708.6|6723.1|6708.1|6723.6|6708.6|6723.1|6708.1|2
1738854930000|2025-02-06 15:15:30|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|4
1738854940000|2025-02-06 15:15:40|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|1
1738854950000|2025-02-06 15:15:50|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|3
1738854960000|2025-02-06 15:16:00|6722.2|6707.2|6722.1|6707.1|6723.1|6708.1|6722.1|6707.1|2
1738854970000|2025-02-06 15:16:10|6720.6|6705.6|6723.1|6708.1|6723.1|6708.1|6720.2|6705.2|7
1738854980000|2025-02-06 15:16:20|6723.6|6708.6|6723.6|6708.6|6723.7|6708.7|6723.6|6708.6|2
1738854990000|2025-02-06 15:16:30|6724.1|6709.1|6723.6|6708.6|6724.1|6709.1|6723.6|6708.6|1
1738855010000|2025-02-06 15:16:50|6723.5|6708.5|6723.6|6708.6|6723.6|6708.6|6722.6|6707.6|3
1738855020000|2025-02-06 15:17:00|||||||||2
1738855040000|2025-02-06 15:17:20|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1738855050000|2025-02-06 15:17:30|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|3
1738855060000|2025-02-06 15:17:40|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|0
1738855080000|2025-02-06 15:18:00|6721.1|6706.1|6721.2|6706.2|6721.2|6706.2|6721.1|6706.1|4
1738855100000|2025-02-06 15:18:20|6721.1|6706.1|6721.2|6706.2|6721.2|6706.2|6721.1|6706.1|1
1738855110000|2025-02-06 15:18:30|||||||||3
1738855120000|2025-02-06 15:18:40|6720.2|6705.2|6718.6|6703.6|6720.2|6705.2|6718.6|6703.6|38
1738855130000|2025-02-06 15:18:50|6718.7|6703.7|6718.1|6703.1|6719.1|6704.1|6718.1|6703.1|24
1738855140000|2025-02-06 15:19:00|6717.6|6702.6|6716.1|6701.1|6717.6|6702.6|6716.1|6701.1|14
1738855150000|2025-02-06 15:19:10|||||||||60
1738855160000|2025-02-06 15:19:20|6716.5|6701.5|6718|6703|6718|6703|6716.5|6701.5|5
1738855170000|2025-02-06 15:19:30|||||||||1
1738855190000|2025-02-06 15:19:50|||||||||1
1738855200000|2025-02-06 15:20:00|6716|6701|6716.1|6701.1|6716.1|6701.1|6716|6701|3
1738855220000|2025-02-06 15:20:20|6718|6703|6718|6703|6718|6703|6717.5|6702.5|4
1738855230000|2025-02-06 15:20:30|6718.8|6703.8|6718.5|6703.5|6718.9|6703.9|6718.5|6703.5|10
1738855240000|2025-02-06 15:20:40|6718|6703|6718|6703|6718|6703|6718|6703|7
1738855250000|2025-02-06 15:20:50|||||||||1
1738855260000|2025-02-06 15:21:00|||||||||5
1738855270000|2025-02-06 15:21:10|6717.5|6702.5|6718|6703|6718|6703|6717.5|6702.5|3
1738855280000|2025-02-06 15:21:20|||||||||3
1738855290000|2025-02-06 15:21:30|||||||||3
1738855300000|2025-02-06 15:21:40|||||||||1
1738855320000|2025-02-06 15:22:00|||||||||3
1738855330000|2025-02-06 15:22:10|||||||||3
1738855340000|2025-02-06 15:22:20|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|4
1738855350000|2025-02-06 15:22:30|||||||||3
1738855360000|2025-02-06 15:22:40|6718.5|6703.5|6719|6704|6719|6704|6718.5|6703.5|14
1738855370000|2025-02-06 15:22:50|6718.6|6703.6|6718.5|6703.5|6718.6|6703.6|6718.5|6703.5|8
1738855380000|2025-02-06 15:23:00|||||||||1
1738855400000|2025-02-06 15:23:20|6718.6|6703.6|6719.1|6704.1|6719.1|6704.1|6718.6|6703.6|24
1738855410000|2025-02-06 15:23:30|||||||||2
1738855420000|2025-02-06 15:23:40|6718.8|6703.8|6717.5|6702.5|6718.8|6703.8|6717.5|6702.5|14
1738855430000|2025-02-06 15:23:50|6718|6703|6719|6704|6719.1|6704.1|6718|6703|9
1738855440000|2025-02-06 15:24:00|6718.9|6703.9|6718.5|6703.5|6718.9|6703.9|6718.5|6703.5|2
1738855450000|2025-02-06 15:24:10|6719|6704|6719|6704|6719|6704|6719|6704|1
1738855470000|2025-02-06 15:24:30|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|4
1738855480000|2025-02-06 15:24:40|||||||||1
1738855490000|2025-02-06 15:24:50|||||||||1
1738855500000|2025-02-06 15:25:00|6719.9|6704.9|6718|6703|6719.9|6704.9|6718|6703|20
1738855520000|2025-02-06 15:25:20|6718.5|6703.5|6718|6703|6718.5|6703.5|6718|6703|2
1738855530000|2025-02-06 15:25:30|6718.5|6703.5|6718|6703|6718.5|6703.5|6718|6703|9
1738855550000|2025-02-06 15:25:50|6719|6704|6719|6704|6719|6704|6719|6704|65
1738855560000|2025-02-06 15:26:00|6719.5|6704.5|6722.1|6707.1|6722.1|6707.1|6719.5|6704.5|8
1738855570000|2025-02-06 15:26:10|6720.7|6705.7|6719.1|6704.1|6720.7|6705.7|6719.1|6704.1|4
1738855580000|2025-02-06 15:26:20|||||||||1
1738855590000|2025-02-06 15:26:30|||||||||3
1738855610000|2025-02-06 15:26:50|6718.2|6703.2|6717.6|6702.6|6718.2|6703.2|6717.6|6702.6|5
1738855620000|2025-02-06 15:27:00|6718.1|6703.1|6719.6|6704.6|6719.6|6704.6|6718.1|6703.1|3
1738855630000|2025-02-06 15:27:10|6718.6|6703.6|6718.2|6703.2|6718.6|6703.6|6718.2|6703.2|1
1738855640000|2025-02-06 15:27:20|6718.6|6703.6|6718.1|6703.1|6718.6|6703.6|6718.1|6703.1|2
1738855650000|2025-02-06 15:27:30|6719|6704|6719.6|6704.6|6719.6|6704.6|6719|6704|2
1738855660000|2025-02-06 15:27:40|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|1
1738855670000|2025-02-06 15:27:50|||||||||1
1738855680000|2025-02-06 15:28:00|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|8
1738855690000|2025-02-06 15:28:10|6720.5|6705.5|6720.6|6705.6|6720.6|6705.6|6720.5|6705.5|1
1738855700000|2025-02-06 15:28:20|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|0
1738855710000|2025-02-06 15:28:30|6719.6|6704.6|6721.1|6706.1|6721.1|6706.1|6719.6|6704.6|7
1738855730000|2025-02-06 15:28:50|6721|6706|6719.6|6704.6|6721|6706|6719.6|6704.6|1
1738855740000|2025-02-06 15:29:00|6720|6705|6720.1|6705.1|6720.1|6705.1|6720|6705|6
1738855750000|2025-02-06 15:29:10|||||||||1
1738855760000|2025-02-06 15:29:20|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|1
1738855770000|2025-02-06 15:29:30|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|3
1738855790000|2025-02-06 15:29:50|6721.1|6706.1|6721|6706|6721.2|6706.2|6721|6706|9
1738855800000|2025-02-06 15:30:00|6720.6|6705.6|6723.1|6708.1|6723.1|6708.1|6719.1|6704.1|17
1738855810000|2025-02-06 15:30:10|||||||||5
1738855820000|2025-02-06 15:30:20|||||||||1
1738855830000|2025-02-06 15:30:30|6722.6|6707.6|6721.1|6706.1|6722.6|6707.6|6721.1|6706.1|5
1738855840000|2025-02-06 15:30:40|6720.6|6705.6|6721.1|6706.1|6721.1|6706.1|6720.6|6705.6|3
1738855850000|2025-02-06 15:30:50|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6
1738855860000|2025-02-06 15:31:00|6721.1|6706.1|6719.6|6704.6|6721.1|6706.1|6718.1|6703.1|44
1738855870000|2025-02-06 15:31:10|6719.1|6704.1|6719.1|6704.1|6719.6|6704.6|6719.1|6704.1|1
1738855880000|2025-02-06 15:31:20|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|3
1738855890000|2025-02-06 15:31:30|||||||||5
1738855900000|2025-02-06 15:31:40|6719.6|6704.6|6718.1|6703.1|6719.6|6704.6|6718.1|6703.1|11
1738855910000|2025-02-06 15:31:50|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|3
1738855920000|2025-02-06 15:32:00|6719.6|6704.6|6718.2|6703.2|6719.6|6704.6|6718.2|6703.2|8
1738855930000|2025-02-06 15:32:10|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.5|6702.5|18
1738855940000|2025-02-06 15:32:20|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|3
1738855950000|2025-02-06 15:32:30|6718|6703|6716.5|6701.5|6718|6703|6716.5|6701.5|6
1738855960000|2025-02-06 15:32:40|6716.6|6701.6|6717.1|6702.1|6717.1|6702.1|6716.6|6701.6|5
1738855970000|2025-02-06 15:32:50|6718|6703|6718.1|6703.1|6719.2|6704.2|6718|6703|6
1738855980000|2025-02-06 15:33:00|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|2
1738855990000|2025-02-06 15:33:10|6718.1|6703.1|6717.6|6702.6|6718.1|6703.1|6717.6|6702.6|2
1738856000000|2025-02-06 15:33:20|||||||||2
1738856010000|2025-02-06 15:33:30|||||||||1
1738856020000|2025-02-06 15:33:40|6717.1|6702.1|6715.6|6700.6|6717.1|6702.1|6715.5|6700.5|12
1738856030000|2025-02-06 15:33:50|6715.5|6700.5|6716|6701|6716|6701|6715.5|6700.5|30
1738856040000|2025-02-06 15:34:00|6716.1|6701.1|6715.5|6700.5|6716.1|6701.1|6715.5|6700.5|6
1738856050000|2025-02-06 15:34:10|||||||||1
1738856070000|2025-02-06 15:34:30|6717|6702|6717|6702|6717|6702|6717|6702|5
1738856080000|2025-02-06 15:34:40|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|3
1738856090000|2025-02-06 15:34:50|6716|6701|6716.5|6701.5|6716.5|6701.5|6716|6701|0
1738856100000|2025-02-06 15:35:00|||||||||4
1738856110000|2025-02-06 15:35:10|6717.5|6702.5|6717|6702|6717.5|6702.5|6717|6702|14
1738856120000|2025-02-06 15:35:20|||||||||2
1738856130000|2025-02-06 15:35:30|6717.4|6702.4|6717|6702|6717.5|6702.5|6717|6702|5
1738856140000|2025-02-06 15:35:40|||||||||1
1738856150000|2025-02-06 15:35:50|||||||||1
1738856160000|2025-02-06 15:36:00|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6
1738856170000|2025-02-06 15:36:10|6716|6701|6717|6702|6717|6702|6716|6701|2
1738856180000|2025-02-06 15:36:20|||||||||4
1738856190000|2025-02-06 15:36:30|6716.5|6701.5|6716|6701|6716.5|6701.5|6716|6701|3
1738856210000|2025-02-06 15:36:50|6717|6702|6717|6702|6717|6702|6717|6702|3
1738856220000|2025-02-06 15:37:00|||||||||4
1738856230000|2025-02-06 15:37:10|6716|6701|6716|6701|6716|6701|6716|6701|6
1738856240000|2025-02-06 15:37:20|6716.5|6701.5|6717|6702|6717|6702|6716|6701|2
1738856250000|2025-02-06 15:37:30|||||||||2
1738856260000|2025-02-06 15:37:40|||||||||1
1738856270000|2025-02-06 15:37:50|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|1
1738856280000|2025-02-06 15:38:00|6717.9|6702.9|6718|6703|6718|6703|6717.5|6702.5|5
1738856290000|2025-02-06 15:38:10|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|0
1738856300000|2025-02-06 15:38:20|||||||||2
1738856310000|2025-02-06 15:38:30|6718.6|6703.6|6720|6705|6720|6705|6718.6|6703.6|8
1738856320000|2025-02-06 15:38:40|6718.6|6703.6|6719|6704|6719|6704|6718.6|6703.6|3
1738856330000|2025-02-06 15:38:50|6718.1|6703.1|6719.1|6704.1|6719.1|6704.1|6718.1|6703.1|9
1738856340000|2025-02-06 15:39:00|6720|6705|6720|6705|6720|6705|6720|6705|3
1738856360000|2025-02-06 15:39:20|6720.9|6705.9|6721|6706|6721|6706|6720.9|6705.9|5
1738856370000|2025-02-06 15:39:30|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|0
1738856380000|2025-02-06 15:39:40|6720.4|6705.4|6719.1|6704.1|6720.4|6705.4|6719|6704|3
1738856390000|2025-02-06 15:39:50|6720|6705|6720|6705|6720.1|6705.1|6720|6705|11
1738856400000|2025-02-06 15:40:00|6720.1|6705.1|6719|6704|6720.1|6705.1|6719|6704|4
1738856410000|2025-02-06 15:40:10|||||||||1
1738856420000|2025-02-06 15:40:20|6719.5|6704.5|6719.1|6704.1|6719.6|6704.6|6718.1|6703.1|6
1738856430000|2025-02-06 15:40:30|6720|6705|6720|6705|6720|6705|6720|6705|0
1738856440000|2025-02-06 15:40:40|6720.1|6705.1|6719.5|6704.5|6721.1|6706.1|6719|6704|6
1738856450000|2025-02-06 15:40:50|6719.1|6704.1|6718|6703|6719.1|6704.1|6718|6703|5
1738856460000|2025-02-06 15:41:00|6718.1|6703.1|6719.1|6704.1|6719.1|6704.1|6718|6703|6
1738856470000|2025-02-06 15:41:10|6719.2|6704.2|6719.6|6704.6|6719.6|6704.6|6719.2|6704.2|25
1738856480000|2025-02-06 15:41:20|6719.8|6704.8|6721.1|6706.1|6721.5|6706.5|6719.8|6704.8|1
1738856490000|2025-02-06 15:41:30|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|1
1738856500000|2025-02-06 15:41:40|6721.1|6706.1|6720.1|6705.1|6721.2|6706.2|6720.1|6705.1|4
1738856510000|2025-02-06 15:41:50|6719.7|6704.7|6719.2|6704.2|6719.7|6704.7|6719.2|6704.2|2
1738856520000|2025-02-06 15:42:00|6719.6|6704.6|6720.1|6705.1|6720.1|6705.1|6718.6|6703.6|5
1738856530000|2025-02-06 15:42:10|6720.2|6705.2|6721.1|6706.1|6721.1|6706.1|6720.2|6705.2|1
1738856550000|2025-02-06 15:42:30|6720.6|6705.6|6720.7|6705.7|6720.7|6705.7|6720.6|6705.6|4
1738856560000|2025-02-06 15:42:40|6720.6|6705.6|6720.1|6705.1|6720.6|6705.6|6720.1|6705.1|2
1738856570000|2025-02-06 15:42:50|6719.7|6704.7|6719.6|6704.6|6719.7|6704.7|6719.6|6704.6|3
1738856580000|2025-02-06 15:43:00|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|0
1738856590000|2025-02-06 15:43:10|||||||||1
1738856600000|2025-02-06 15:43:20|6720.6|6705.6|6720.7|6705.7|6720.7|6705.7|6720.6|6705.6|7
1738856610000|2025-02-06 15:43:30|6721.6|6706.6|6722.1|6707.1|6722.1|6707.1|6721.6|6706.6|2
1738856620000|2025-02-06 15:43:40|6721.1|6706.1|6720.1|6705.1|6721.1|6706.1|6720.1|6705.1|1
1738856630000|2025-02-06 15:43:50|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|1
1738856640000|2025-02-06 15:44:00|6720.6|6705.6|6720.6|6705.6|6720.7|6705.7|6720.6|6705.6|4
1738856650000|2025-02-06 15:44:10|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|1
1738856660000|2025-02-06 15:44:20|||||||||6
1738856670000|2025-02-06 15:44:30|6720.6|6705.6|6721.1|6706.1|6721.1|6706.1|6720.6|6705.6|5
1738856680000|2025-02-06 15:44:40|6721.2|6706.2|6720.7|6705.7|6721.2|6706.2|6720.7|6705.7|2
1738856690000|2025-02-06 15:44:50|6720.6|6705.6|6720.7|6705.7|6720.7|6705.7|6720.6|6705.6|1
1738856700000|2025-02-06 15:45:00|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|3
1738856710000|2025-02-06 15:45:10|6721.7|6706.7|6725.2|6710.2|6725.2|6710.2|6721.7|6706.7|9
1738856720000|2025-02-06 15:45:20|6724.2|6709.2|6723.2|6708.2|6724.2|6709.2|6723.2|6708.2|6
1738856730000|2025-02-06 15:45:30|||||||||2
1738856740000|2025-02-06 15:45:40|6724.1|6709.1|6722.2|6707.2|6724.1|6709.1|6722.1|6707.1|16
1738856750000|2025-02-06 15:45:50|6723.2|6708.2|6723.1|6708.1|6723.2|6708.2|6723.1|6708.1|1
1738856760000|2025-02-06 15:46:00|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1738856770000|2025-02-06 15:46:10|||||||||2
1738856780000|2025-02-06 15:46:20|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|2
1738856790000|2025-02-06 15:46:30|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1738856800000|2025-02-06 15:46:40|||||||||3
1738856810000|2025-02-06 15:46:50|||||||||1
1738856830000|2025-02-06 15:47:10|||||||||1
1738856840000|2025-02-06 15:47:20|6724.2|6709.2|6723.2|6708.2|6724.2|6709.2|6723.2|6708.2|13
1738856850000|2025-02-06 15:47:30|6723.1|6708.1|6720.7|6705.7|6723.1|6708.1|6720.7|6705.7|4
1738856860000|2025-02-06 15:47:40|6721.7|6706.7|6721.2|6706.2|6721.7|6706.7|6721.2|6706.2|15
1738856870000|2025-02-06 15:47:50|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|4
1738856880000|2025-02-06 15:48:00|6719.7|6704.7|6720.7|6705.7|6720.7|6705.7|6719.7|6704.7|1
1738856890000|2025-02-06 15:48:10|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|2
1738856910000|2025-02-06 15:48:30|6721.1|6706.1|6721.2|6706.2|6721.2|6706.2|6721.1|6706.1|2
1738856920000|2025-02-06 15:48:40|6721.1|6706.1|6722.2|6707.2|6722.2|6707.2|6721.1|6706.1|6
1738856930000|2025-02-06 15:48:50|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|1
1738856940000|2025-02-06 15:49:00|||||||||1
1738856950000|2025-02-06 15:49:10|||||||||1
1738856960000|2025-02-06 15:49:20|||||||||1
1738856980000|2025-02-06 15:49:40|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|3
1738856990000|2025-02-06 15:49:50|6720.7|6705.7|6721.1|6706.1|6721.2|6706.2|6720.7|6705.7|8
1738857000000|2025-02-06 15:50:00|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|1
1738857010000|2025-02-06 15:50:10|||||||||1
1738857020000|2025-02-06 15:50:20|||||||||7
1738857040000|2025-02-06 15:50:40|6720.3|6705.3|6720.2|6705.2|6720.3|6705.3|6720.2|6705.2|4
1738857050000|2025-02-06 15:50:50|||||||||1
1738857060000|2025-02-06 15:51:00|6720.7|6705.7|6720.2|6705.2|6720.7|6705.7|6720.2|6705.2|3
1738857070000|2025-02-06 15:51:10|||||||||1
1738857090000|2025-02-06 15:51:30|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|4
1738857100000|2025-02-06 15:51:40|6720.2|6705.2|6720.7|6705.7|6720.7|6705.7|6720.2|6705.2|3
1738857110000|2025-02-06 15:51:50|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.1|6707.1|2
1738857120000|2025-02-06 15:52:00|6723|6708|6723.1|6708.1|6723.1|6708.1|6723|6708|7
1738857130000|2025-02-06 15:52:10|||||||||1
1738857140000|2025-02-06 15:52:20|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|2
1738857150000|2025-02-06 15:52:30|6722.7|6707.7|6726.2|6711.2|6726.2|6711.2|6722.7|6707.7|10
1738857160000|2025-02-06 15:52:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|1
1738857170000|2025-02-06 15:52:50|||||||||1
1738857180000|2025-02-06 15:53:00|6728.1|6713.1|6729.1|6714.1|6729.2|6714.2|6728.1|6713.1|6
1738857190000|2025-02-06 15:53:10|6729.2|6714.2|6724.7|6709.7|6729.4|6714.4|6724.6|6709.6|27
1738857200000|2025-02-06 15:53:20|6724.2|6709.2|6726.1|6711.1|6726.2|6711.2|6724.2|6709.2|7
1738857220000|2025-02-06 15:53:40|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|1
1738857230000|2025-02-06 15:53:50|6725.2|6710.2|6725.7|6710.7|6725.7|6710.7|6725.1|6710.1|3
1738857240000|2025-02-06 15:54:00|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|1
1738857250000|2025-02-06 15:54:10|6727.2|6712.2|6728.1|6713.1|6728.7|6713.7|6727.2|6712.2|9
1738857260000|2025-02-06 15:54:20|6728.2|6713.2|6726.7|6711.7|6728.2|6713.2|6726.6|6711.6|4
1738857270000|2025-02-06 15:54:30|||||||||3
1738857280000|2025-02-06 15:54:40|||||||||2
1738857290000|2025-02-06 15:54:50|6727.2|6712.2|6728.2|6713.2|6728.6|6713.6|6727.2|6712.2|0
1738857300000|2025-02-06 15:55:00|||||||||2
1738857310000|2025-02-06 15:55:10|||||||||1
1738857330000|2025-02-06 15:55:30|6728.3|6713.3|6728.2|6713.2|6728.3|6713.3|6728.2|6713.2|3
1738857340000|2025-02-06 15:55:40|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|1
1738857350000|2025-02-06 15:55:50|||||||||2
1738857370000|2025-02-06 15:56:10|||||||||2
1738857390000|2025-02-06 15:56:30|6728.6|6713.6|6729.2|6714.2|6729.2|6714.2|6728.6|6713.6|5
1738857400000|2025-02-06 15:56:40|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|2
1738857420000|2025-02-06 15:57:00|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|4
1738857430000|2025-02-06 15:57:10|6729.7|6714.7|6730.2|6715.2|6730.2|6715.2|6729.2|6714.2|22
1738857440000|2025-02-06 15:57:20|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|1
1738857450000|2025-02-06 15:57:30|6730.7|6715.7|6729.7|6714.7|6730.7|6715.7|6729.6|6714.6|12
1738857460000|2025-02-06 15:57:40|6729.6|6714.6|6729.2|6714.2|6729.6|6714.6|6728.7|6713.7|3
1738857470000|2025-02-06 15:57:50|||||||||1
1738857480000|2025-02-06 15:58:00|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|4
1738857490000|2025-02-06 15:58:10|||||||||1
1738857510000|2025-02-06 15:58:30|||||||||3
1738857520000|2025-02-06 15:58:40|6729.2|6714.2|6729.1|6714.1|6729.2|6714.2|6729.1|6714.1|4
1738857530000|2025-02-06 15:58:50|6729.2|6714.2|6729.1|6714.1|6729.2|6714.2|6729.1|6714.1|0
1738857550000|2025-02-06 15:59:10|6727.7|6712.7|6727.1|6712.1|6727.7|6712.7|6727.1|6712.1|6
1738857560000|2025-02-06 15:59:20|6726.2|6711.2|6725.1|6710.1|6726.2|6711.2|6725.1|6710.1|6
1738857580000|2025-02-06 15:59:40|6724.7|6709.7|6724.1|6709.1|6724.7|6709.7|6724.1|6709.1|1
1738857590000|2025-02-06 15:59:50|6723.6|6708.6|6723.1|6708.1|6723.7|6708.7|6722.7|6707.7|1
1738857600000|2025-02-06 16:00:00|||||||||1
1738857610000|2025-02-06 16:00:10|6723.2|6708.2|6724.2|6709.2|6724.2|6709.2|6723.1|6708.1|10
1738857620000|2025-02-06 16:00:20|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1738857630000|2025-02-06 16:00:30|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|1
1738857640000|2025-02-06 16:00:40|||||||||1
1738857660000|2025-02-06 16:01:00|6723.7|6708.7|6724.7|6709.7|6724.7|6709.7|6723.7|6708.7|45
1738857670000|2025-02-06 16:01:10|6724.8|6709.8|6726.2|6711.2|6726.2|6711.2|6724.8|6709.8|5
1738857680000|2025-02-06 16:01:20|6726.3|6711.3|6726.2|6711.2|6726.3|6711.3|6726.2|6711.2|2
1738857690000|2025-02-06 16:01:30|6725.2|6710.2|6723.8|6708.8|6725.2|6710.2|6723.7|6708.7|11
1738857700000|2025-02-06 16:01:40|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|4
1738857710000|2025-02-06 16:01:50|||||||||1
1738857720000|2025-02-06 16:02:00|6723.7|6708.7|6723.2|6708.2|6723.7|6708.7|6722.1|6707.1|52
1738857730000|2025-02-06 16:02:10|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1738857740000|2025-02-06 16:02:20|||||||||1
1738857760000|2025-02-06 16:02:40|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|2
1738857770000|2025-02-06 16:02:50|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|2
1738857780000|2025-02-06 16:03:00|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|6721.1|6706.1|4
1738857790000|2025-02-06 16:03:10|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|1
1738857800000|2025-02-06 16:03:20|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.1|6705.1|2
1738857810000|2025-02-06 16:03:30|||||||||1
1738857820000|2025-02-06 16:03:40|6720.6|6705.6|6720.2|6705.2|6720.6|6705.6|6720.2|6705.2|3
1738857830000|2025-02-06 16:03:50|||||||||1
1738857840000|2025-02-06 16:04:00|6720.1|6705.1|6719.2|6704.2|6720.1|6705.1|6719.2|6704.2|4
1738857850000|2025-02-06 16:04:10|||||||||1
1738857860000|2025-02-06 16:04:20|||||||||1
1738857870000|2025-02-06 16:04:30|||||||||1
1738857880000|2025-02-06 16:04:40|6719.6|6704.6|6719.2|6704.2|6719.6|6704.6|6719.2|6704.2|3
1738857890000|2025-02-06 16:04:50|||||||||2
1738857900000|2025-02-06 16:05:00|||||||||4
1738857910000|2025-02-06 16:05:10|6719.7|6704.7|6719.2|6704.2|6719.7|6704.7|6719.2|6704.2|1
1738857920000|2025-02-06 16:05:20|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.1|6705.1|0
1738857930000|2025-02-06 16:05:30|6719.3|6704.3|6719.1|6704.1|6719.3|6704.3|6719.1|6704.1|3
1738857940000|2025-02-06 16:05:40|||||||||1
1738857950000|2025-02-06 16:05:50|||||||||4
1738857970000|2025-02-06 16:06:10|||||||||1
1738857990000|2025-02-06 16:06:30|||||||||2
1738858000000|2025-02-06 16:06:40|||||||||1
1738858010000|2025-02-06 16:06:50|||||||||1
1738858020000|2025-02-06 16:07:00|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|3
1738858030000|2025-02-06 16:07:10|||||||||1
1738858060000|2025-02-06 16:07:40|6719.5|6704.5|6717.1|6702.1|6719.5|6704.5|6717.1|6702.1|19
1738858070000|2025-02-06 16:07:50|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|1
1738858080000|2025-02-06 16:08:00|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|0
1738858090000|2025-02-06 16:08:10|6719.7|6704.7|6720.2|6705.2|6722.8|6707.8|6719.7|6704.7|130
1738858100000|2025-02-06 16:08:20|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|0
1738858110000|2025-02-06 16:08:30|6721.1|6706.1|6721.1|6706.1|6721.2|6706.2|6721.1|6706.1|1
1738858120000|2025-02-06 16:08:40|6721.2|6706.2|6720.2|6705.2|6721.2|6706.2|6720.1|6705.1|1
1738858130000|2025-02-06 16:08:50|6720.1|6705.1|6720.2|6705.2|6720.2|6705.2|6720.1|6705.1|1
1738858140000|2025-02-06 16:09:00|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|0
1738858150000|2025-02-06 16:09:10|6721.2|6706.2|6722.1|6707.1|6722.1|6707.1|6721.2|6706.2|2
1738858170000|2025-02-06 16:09:30|||||||||1
1738858180000|2025-02-06 16:09:40|||||||||1
1738858210000|2025-02-06 16:10:10|||||||||1
1738858240000|2025-02-06 16:10:40|||||||||2
1738858260000|2025-02-06 16:11:00|6722|6707|6722|6707|6722|6707|6722|6707|3
1738858270000|2025-02-06 16:11:10|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|1
1738858290000|2025-02-06 16:11:30|||||||||1
1738858300000|2025-02-06 16:11:40|6719.2|6704.2|6720.7|6705.7|6720.7|6705.7|6719.2|6704.2|2
1738858310000|2025-02-06 16:11:50|||||||||1
1738858320000|2025-02-06 16:12:00|||||||||3
1738858330000|2025-02-06 16:12:10|||||||||2
1738858350000|2025-02-06 16:12:30|6719.7|6704.7|6720.2|6705.2|6720.7|6705.7|6719.7|6704.7|4
1738858360000|2025-02-06 16:12:40|6720.1|6705.1|6720.2|6705.2|6720.2|6705.2|6720.1|6705.1|5
1738858370000|2025-02-06 16:12:50|6720.1|6705.1|6720.2|6705.2|6720.2|6705.2|6720.1|6705.1|1
1738858390000|2025-02-06 16:13:10|||||||||1
1738858400000|2025-02-06 16:13:20|||||||||1
1738858410000|2025-02-06 16:13:30|||||||||1
1738858420000|2025-02-06 16:13:40|6720.3|6705.3|6721.7|6706.7|6721.7|6706.7|6720.3|6705.3|4
1738858440000|2025-02-06 16:14:00|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6721.8|6706.8|36
1738858450000|2025-02-06 16:14:10|6721.3|6706.3|6721.2|6706.2|6721.3|6706.3|6721.2|6706.2|5
1738858480000|2025-02-06 16:14:40|||||||||1
1738858490000|2025-02-06 16:14:50|||||||||2
1738858500000|2025-02-06 16:15:00|6720.7|6705.7|6720.1|6705.1|6720.7|6705.7|6720.1|6705.1|0
1738858510000|2025-02-06 16:15:10|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|2
1738858540000|2025-02-06 16:15:40|6718.2|6703.2|6719.2|6704.2|6719.2|6704.2|6718.2|6703.2|2
1738858550000|2025-02-06 16:15:50|6718.1|6703.1|6718.2|6703.2|6718.2|6703.2|6718.1|6703.1|71
1738858570000|2025-02-06 16:16:10|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|1
1738858580000|2025-02-06 16:16:20|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|1
1738858590000|2025-02-06 16:16:30|6719.1|6704.1|6720.2|6705.2|6720.2|6705.2|6719.1|6704.1|3
1738858600000|2025-02-06 16:16:40|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|4
1738858620000|2025-02-06 16:17:00|6720.2|6705.2|6721.2|6706.2|6721.2|6706.2|6720.2|6705.2|3
1738858630000|2025-02-06 16:17:10|||||||||2
1738858640000|2025-02-06 16:17:20|6721.1|6706.1|6720.6|6705.6|6721.1|6706.1|6720.6|6705.6|3
1738858650000|2025-02-06 16:17:30|6719.3|6704.3|6719.1|6704.1|6719.3|6704.3|6719.1|6704.1|11
1738858660000|2025-02-06 16:17:40|||||||||2
1738858670000|2025-02-06 16:17:50|||||||||2
1738858690000|2025-02-06 16:18:10|6718.7|6703.7|6716.7|6701.7|6718.7|6703.7|6716.7|6701.7|75
1738858700000|2025-02-06 16:18:20|6718.1|6703.1|6718.1|6703.1|6718.2|6703.2|6717.6|6702.6|14
1738858710000|2025-02-06 16:18:30|6718.2|6703.2|6719.1|6704.1|6719.1|6704.1|6718.2|6703.2|1
1738858720000|2025-02-06 16:18:40|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|19
1738858730000|2025-02-06 16:18:50|||||||||3
1738858740000|2025-02-06 16:19:00|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719|6704|3
1738858750000|2025-02-06 16:19:10|||||||||1
1738858770000|2025-02-06 16:19:30|||||||||1
1738858780000|2025-02-06 16:19:40|||||||||1
1738858800000|2025-02-06 16:20:00|6718.6|6703.6|6717.1|6702.1|6719.1|6704.1|6717.1|6702.1|4
1738858810000|2025-02-06 16:20:10|6717|6702|6717.1|6702.1|6717.1|6702.1|6717|6702|2
1738858820000|2025-02-06 16:20:20|6716.6|6701.6|6716.7|6701.7|6716.7|6701.7|6716.6|6701.6|0
1738858830000|2025-02-06 16:20:30|6717.1|6702.1|6717.6|6702.6|6717.6|6702.6|6717.1|6702.1|0
1738858840000|2025-02-06 16:20:40|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|1
1738858870000|2025-02-06 16:21:10|||||||||1
1738858880000|2025-02-06 16:21:20|||||||||28
1738858890000|2025-02-06 16:21:30|||||||||3
1738858900000|2025-02-06 16:21:40|||||||||3
1738858920000|2025-02-06 16:22:00|6717.6|6702.6|6716.6|6701.6|6717.6|6702.6|6716.5|6701.5|2
1738858930000|2025-02-06 16:22:10|6716.5|6701.5|6716.1|6701.1|6716.5|6701.5|6716.1|6701.1|11
1738858940000|2025-02-06 16:22:20|6716.2|6701.2|6716.6|6701.6|6716.6|6701.6|6716.2|6701.2|2
1738858960000|2025-02-06 16:22:40|6716.7|6701.7|6717.1|6702.1|6717.1|6702.1|6716.7|6701.7|16
1738858970000|2025-02-06 16:22:50|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|0
1738858980000|2025-02-06 16:23:00|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|4
1738858990000|2025-02-06 16:23:10|||||||||1
1738859000000|2025-02-06 16:23:20|6719.6|6704.6|6719.1|6704.1|6719.6|6704.6|6719.1|6704.1|3
1738859010000|2025-02-06 16:23:30|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|14
1738859020000|2025-02-06 16:23:40|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|13
1738859040000|2025-02-06 16:24:00|6720.7|6705.7|6723.2|6708.2|6723.2|6708.2|6720.7|6705.7|18
1738859050000|2025-02-06 16:24:10|6723.1|6708.1|6723.2|6708.2|6723.2|6708.2|6723.1|6708.1|2
1738859060000|2025-02-06 16:24:20|6724.1|6709.1|6724.2|6709.2|6724.7|6709.7|6724.1|6709.1|2
1738859070000|2025-02-06 16:24:30|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|7
1738859080000|2025-02-06 16:24:40|6725.1|6710.1|6725.1|6710.1|6725.2|6710.2|6725.1|6710.1|3
1738859090000|2025-02-06 16:24:50|6724.2|6709.2|6724.7|6709.7|6724.7|6709.7|6724.2|6709.2|1
1738859100000|2025-02-06 16:25:00|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|6725.1|6710.1|3
1738859110000|2025-02-06 16:25:10|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6723.7|6708.7|4
1738859120000|2025-02-06 16:25:20|6725.2|6710.2|6725.7|6710.7|6725.7|6710.7|6724.6|6709.6|12
1738859130000|2025-02-06 16:25:30|6725.6|6710.6|6723.7|6708.7|6725.6|6710.6|6722.8|6707.8|13
1738859140000|2025-02-06 16:25:40|6723.2|6708.2|6725.2|6710.2|6725.2|6710.2|6723.2|6708.2|14
1738859160000|2025-02-06 16:26:00|||||||||2
1738859170000|2025-02-06 16:26:10|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|2
1738859180000|2025-02-06 16:26:20|6725.8|6710.8|6726.2|6711.2|6726.2|6711.2|6725.8|6710.8|11
1738859190000|2025-02-06 16:26:30|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|6725.7|6710.7|1
1738859200000|2025-02-06 16:26:40|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|35
1738859210000|2025-02-06 16:26:50|||||||||6
1738859220000|2025-02-06 16:27:00|6724.1|6709.1|6722.6|6707.6|6724.1|6709.1|6722.6|6707.6|51
1738859230000|2025-02-06 16:27:10|6722|6707|6720.1|6705.1|6722|6707|6720.1|6705.1|11
1738859240000|2025-02-06 16:27:20|6721.1|6706.1|6722.1|6707.1|6722.1|6707.1|6721.1|6706.1|2
1738859250000|2025-02-06 16:27:30|6722.2|6707.2|6724.1|6709.1|6724.1|6709.1|6722.2|6707.2|3
1738859260000|2025-02-06 16:27:40|||||||||2
1738859270000|2025-02-06 16:27:50|6723.6|6708.6|6723.6|6708.6|6724.1|6709.1|6723.6|6708.6|1
1738859280000|2025-02-06 16:28:00|6722.3|6707.3|6722.1|6707.1|6722.3|6707.3|6721.6|6706.6|3
1738859290000|2025-02-06 16:28:10|6721.2|6706.2|6720.6|6705.6|6721.2|6706.2|6720.6|6705.6|5
1738859300000|2025-02-06 16:28:20|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|155
1738859320000|2025-02-06 16:28:40|||||||||2
1738859330000|2025-02-06 16:28:50|6720.6|6705.6|6721.1|6706.1|6721.1|6706.1|6720.6|6705.6|4
1738859340000|2025-02-06 16:29:00|6721.2|6706.2|6721.1|6706.1|6721.6|6706.6|6721.1|6706.1|0
1738859350000|2025-02-06 16:29:10|||||||||1
1738859360000|2025-02-06 16:29:20|||||||||2
1738859370000|2025-02-06 16:29:30|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|2
1738859380000|2025-02-06 16:29:40|6718.4|6703.4|6718.1|6703.1|6718.4|6703.4|6718.1|6703.1|2
1738859390000|2025-02-06 16:29:50|6718.6|6703.6|6718.1|6703.1|6718.6|6703.6|6718.1|6703.1|2
1738859400000|2025-02-06 16:30:00|6718.6|6703.6|6718.1|6703.1|6718.6|6703.6|6718.1|6703.1|0
1738859410000|2025-02-06 16:30:10|||||||||1
1738859420000|2025-02-06 16:30:20|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|3
1738859430000|2025-02-06 16:30:30|||||||||1
1738859440000|2025-02-06 16:30:40|||||||||2
1738859450000|2025-02-06 16:30:50|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|2
1738859460000|2025-02-06 16:31:00|6717.6|6702.6|6716.1|6701.1|6717.6|6702.6|6716.1|6701.1|5
1738859470000|2025-02-06 16:31:10|6716|6701|6715.5|6700.5|6716|6701|6715.5|6700.5|9
1738859480000|2025-02-06 16:31:20|||||||||19
1738859490000|2025-02-06 16:31:30|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|3
1738859500000|2025-02-06 16:31:40|6712.1|6697.1|6713.6|6698.6|6713.6|6698.6|6712.1|6697.1|6
1738859510000|2025-02-06 16:31:50|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|2
1738859520000|2025-02-06 16:32:00|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|0
1738859530000|2025-02-06 16:32:10|||||||||1
1738859540000|2025-02-06 16:32:20|||||||||3
1738859550000|2025-02-06 16:32:30|6712.6|6697.6|6712.1|6697.1|6712.6|6697.6|6712.1|6697.1|5
1738859560000|2025-02-06 16:32:40|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|1
1738859570000|2025-02-06 16:32:50|6713.6|6698.6|6713.6|6698.6|6713.6|6698.6|6713.6|6698.6|1
1738859580000|2025-02-06 16:33:00|6713.1|6698.1|6714|6699|6714|6699|6713.1|6698.1|5
1738859590000|2025-02-06 16:33:10|6713.6|6698.6|6713.1|6698.1|6713.6|6698.6|6713.1|6698.1|1
1738859600000|2025-02-06 16:33:20|6713|6698|6712.6|6697.6|6713.1|6698.1|6712.6|6697.6|2
1738859610000|2025-02-06 16:33:30|||||||||1
1738859620000|2025-02-06 16:33:40|6712.1|6697.1|6712.6|6697.6|6712.6|6697.6|6712.1|6697.1|9
1738859630000|2025-02-06 16:33:50|||||||||1
1738859640000|2025-02-06 16:34:00|6712.2|6697.2|6712.6|6697.6|6712.6|6697.6|6712.1|6697.1|6
1738859650000|2025-02-06 16:34:10|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|9
1738859660000|2025-02-06 16:34:20|6712.3|6697.3|6712.2|6697.2|6712.3|6697.3|6712.2|6697.2|1
1738859670000|2025-02-06 16:34:30|6712.3|6697.3|6712.2|6697.2|6712.3|6697.3|6712.2|6697.2|2
1738859680000|2025-02-06 16:34:40|||||||||2
1738859690000|2025-02-06 16:34:50|6710.9|6695.9|6710.7|6695.7|6711.1|6696.1|6710.7|6695.7|14
1738859700000|2025-02-06 16:35:00|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.5|6695.5|33
1738859710000|2025-02-06 16:35:10|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|6710.6|6695.6|3
1738859720000|2025-02-06 16:35:20|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|0
1738859730000|2025-02-06 16:35:30|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|3
1738859740000|2025-02-06 16:35:40|6712.2|6697.2|6713.1|6698.1|6713.1|6698.1|6712.2|6697.2|3
1738859750000|2025-02-06 16:35:50|6712.6|6697.6|6711.8|6696.8|6712.6|6697.6|6711.8|6696.8|1
1738859760000|2025-02-06 16:36:00|6712.1|6697.1|6713.1|6698.1|6713.1|6698.1|6712.1|6697.1|5
1738859770000|2025-02-06 16:36:10|||||||||2
1738859790000|2025-02-06 16:36:30|||||||||1
1738859800000|2025-02-06 16:36:40|||||||||1
1738859810000|2025-02-06 16:36:50|6714.1|6699.1|6714.6|6699.6|6714.6|6699.6|6714.1|6699.1|14
1738859820000|2025-02-06 16:37:00|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|3
1738859830000|2025-02-06 16:37:10|6714.6|6699.6|6715.1|6700.1|6715.1|6700.1|6714.6|6699.6|5
1738859840000|2025-02-06 16:37:20|||||||||1
1738859850000|2025-02-06 16:37:30|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|2
1738859860000|2025-02-06 16:37:40|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|2
1738859880000|2025-02-06 16:38:00|||||||||1
1738859890000|2025-02-06 16:38:10|6716.6|6701.6|6717.1|6702.1|6717.1|6702.1|6716.6|6701.6|28
1738859900000|2025-02-06 16:38:20|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|0
1738859910000|2025-02-06 16:38:30|6716.7|6701.7|6717.1|6702.1|6717.1|6702.1|6716.7|6701.7|3
1738859920000|2025-02-06 16:38:40|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|2
1738859930000|2025-02-06 16:38:50|6718|6703|6718|6703|6718|6703|6718|6703|2
1738859940000|2025-02-06 16:39:00|6717.6|6702.6|6715.1|6700.1|6717.6|6702.6|6715.1|6700.1|15
1738859950000|2025-02-06 16:39:10|6716.1|6701.1|6716.2|6701.2|6716.2|6701.2|6716.1|6701.1|16
1738859960000|2025-02-06 16:39:20|6717.1|6702.1|6718.1|6703.1|6718.1|6703.1|6717.1|6702.1|6
1738859970000|2025-02-06 16:39:30|6717.6|6702.6|6718.1|6703.1|6718.1|6703.1|6717.6|6702.6|1
1738859980000|2025-02-06 16:39:40|||||||||1
1738859990000|2025-02-06 16:39:50|6718.6|6703.6|6720.1|6705.1|6720.1|6705.1|6718.6|6703.6|31
1738860000000|2025-02-06 16:40:00|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|12
1738860010000|2025-02-06 16:40:10|6720.3|6705.3|6721.1|6706.1|6721.2|6706.2|6720.3|6705.3|23
1738860020000|2025-02-06 16:40:20|6721|6706|6720.7|6705.7|6721|6706|6720.6|6705.6|3
1738860030000|2025-02-06 16:40:30|6721.1|6706.1|6721.2|6706.2|6721.2|6706.2|6721.1|6706.1|1
1738860040000|2025-02-06 16:40:40|6722.8|6707.8|6723.8|6708.8|6723.8|6708.8|6722.8|6707.8|2
1738860050000|2025-02-06 16:40:50|6723.7|6708.7|6723.1|6708.1|6723.7|6708.7|6723.1|6708.1|13
1738860060000|2025-02-06 16:41:00|6722.5|6707.5|6721.6|6706.6|6722.5|6707.5|6721.6|6706.6|46
1738860070000|2025-02-06 16:41:10|||||||||4
1738860080000|2025-02-06 16:41:20|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|0
1738860090000|2025-02-06 16:41:30|||||||||1
1738860100000|2025-02-06 16:41:40|6722.6|6707.6|6723.1|6708.1|6723.1|6708.1|6722.6|6707.6|20
1738860120000|2025-02-06 16:42:00|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1738860130000|2025-02-06 16:42:10|||||||||20
1738860150000|2025-02-06 16:42:30|6723.6|6708.6|6723.1|6708.1|6723.6|6708.6|6723.1|6708.1|23
1738860160000|2025-02-06 16:42:40|6723.2|6708.2|6724.1|6709.1|6724.6|6709.6|6723.2|6708.2|2
1738860180000|2025-02-06 16:43:00|6726.1|6711.1|6727.6|6712.6|6727.6|6712.6|6726.1|6711.1|70
1738860190000|2025-02-06 16:43:10|6727.7|6712.7|6729.1|6714.1|6729.1|6714.1|6727.7|6712.7|15
1738860200000|2025-02-06 16:43:20|6728.6|6713.6|6728.1|6713.1|6728.6|6713.6|6727.7|6712.7|4
1738860210000|2025-02-06 16:43:30|6727.6|6712.6|6727|6712|6727.6|6712.6|6726.6|6711.6|2
1738860220000|2025-02-06 16:43:40|6726.6|6711.6|6727.1|6712.1|6727.1|6712.1|6726.6|6711.6|2
1738860230000|2025-02-06 16:43:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|1
1738860240000|2025-02-06 16:44:00|6726.1|6711.1|6726.6|6711.6|6726.6|6711.6|6724.6|6709.6|15
1738860250000|2025-02-06 16:44:10|6726.1|6711.1|6727.1|6712.1|6727.1|6712.1|6726.1|6711.1|18
1738860260000|2025-02-06 16:44:20|||||||||2
1738860270000|2025-02-06 16:44:30|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|39
1738860280000|2025-02-06 16:44:40|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6
1738860290000|2025-02-06 16:44:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|27
1738860300000|2025-02-06 16:45:00|6726.1|6711.1|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|8
1738860310000|2025-02-06 16:45:10|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|5
1738860320000|2025-02-06 16:45:20|||||||||1
1738860330000|2025-02-06 16:45:30|6727.5|6712.5|6727.1|6712.1|6728.1|6713.1|6727.1|6712.1|9
1738860340000|2025-02-06 16:45:40|||||||||21
1738860350000|2025-02-06 16:45:50|||||||||10
1738860360000|2025-02-06 16:46:00|6725.1|6710.1|6724.1|6709.1|6725.1|6710.1|6724.1|6709.1|16
1738860370000|2025-02-06 16:46:10|6724|6709|6723|6708|6724|6709|6723|6708|5
1738860380000|2025-02-06 16:46:20|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|1
1738860390000|2025-02-06 16:46:30|6723|6708|6723|6708|6723|6708|6723|6708|0
1738860400000|2025-02-06 16:46:40|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723|6708|14
1738860420000|2025-02-06 16:47:00|6723.6|6708.6|6724.1|6709.1|6724.1|6709.1|6723.6|6708.6|6
1738860430000|2025-02-06 16:47:10|6724.6|6709.6|6725.1|6710.1|6725.1|6710.1|6724.6|6709.6|3
1738860440000|2025-02-06 16:47:20|6725.2|6710.2|6725.1|6710.1|6725.6|6710.6|6725.1|6710.1|24
1738860450000|2025-02-06 16:47:30|6726|6711|6726.1|6711.1|6726.1|6711.1|6726|6711|1
1738860460000|2025-02-06 16:47:40|6726|6711|6726.1|6711.1|6726.1|6711.1|6725.6|6710.6|2
1738860470000|2025-02-06 16:47:50|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|2
1738860480000|2025-02-06 16:48:00|6727|6712|6727|6712|6727|6712|6727|6712|0
1738860490000|2025-02-06 16:48:10|6726.1|6711.1|6724.1|6709.1|6726.1|6711.1|6724.1|6709.1|34
1738860500000|2025-02-06 16:48:20|6724.6|6709.6|6725.1|6710.1|6725.1|6710.1|6724.2|6709.2|2
1738860510000|2025-02-06 16:48:30|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|1
1738860520000|2025-02-06 16:48:40|6725.1|6710.1|6724.1|6709.1|6725.1|6710.1|6724.1|6709.1|5
1738860530000|2025-02-06 16:48:50|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|2
1738860540000|2025-02-06 16:49:00|||||||||2
1738860550000|2025-02-06 16:49:10|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|1
1738860560000|2025-02-06 16:49:20|6723.1|6708.1|6725.2|6710.2|6725.2|6710.2|6723.1|6708.1|9
1738860570000|2025-02-06 16:49:30|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|5
1738860580000|2025-02-06 16:49:40|||||||||1
1738860590000|2025-02-06 16:49:50|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|0
1738860610000|2025-02-06 16:50:10|||||||||1
1738860620000|2025-02-06 16:50:20|6728.2|6713.2|6727.7|6712.7|6728.2|6713.2|6727.7|6712.7|5
1738860630000|2025-02-06 16:50:30|6726.8|6711.8|6727.1|6712.1|6727.1|6712.1|6726.7|6711.7|1
1738860640000|2025-02-06 16:50:40|6727|6712|6724.2|6709.2|6727|6712|6724.2|6709.2|22
1738860650000|2025-02-06 16:50:50|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|1
1738860660000|2025-02-06 16:51:00|6725|6710|6724.2|6709.2|6725|6710|6724.2|6709.2|4
1738860670000|2025-02-06 16:51:10|6724.7|6709.7|6724.7|6709.7|6724.7|6709.7|6724.7|6709.7|1
1738860680000|2025-02-06 16:51:20|6725.2|6710.2|6725.7|6710.7|6725.7|6710.7|6725.2|6710.2|0
1738860690000|2025-02-06 16:51:30|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|4
1738860700000|2025-02-06 16:51:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|2
1738860710000|2025-02-06 16:51:50|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|1
1738860720000|2025-02-06 16:52:00|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|0
1738860730000|2025-02-06 16:52:10|||||||||2
1738860750000|2025-02-06 16:52:30|6727.2|6712.2|6728.1|6713.1|6728.1|6713.1|6727.2|6712.2|3
1738860760000|2025-02-06 16:52:40|||||||||4
1738860780000|2025-02-06 16:53:00|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|2
1738860790000|2025-02-06 16:53:10|||||||||1
1738860800000|2025-02-06 16:53:20|6729.7|6714.7|6729.7|6714.7|6729.7|6714.7|6729.6|6714.6|2
1738860810000|2025-02-06 16:53:30|6729.5|6714.5|6729.2|6714.2|6729.5|6714.5|6729.2|6714.2|4
1738860820000|2025-02-06 16:53:40|6729.7|6714.7|6729.2|6714.2|6729.7|6714.7|6729.2|6714.2|3
1738860830000|2025-02-06 16:53:50|6729.7|6714.7|6729.2|6714.2|6729.7|6714.7|6729.2|6714.2|27
1738860840000|2025-02-06 16:54:00|6729.3|6714.3|6727.2|6712.2|6729.3|6714.3|6727.2|6712.2|20
1738860850000|2025-02-06 16:54:10|6727.7|6712.7|6727.6|6712.6|6727.7|6712.7|6727.6|6712.6|1
1738860860000|2025-02-06 16:54:20|6727.1|6712.1|6727.1|6712.1|6727.2|6712.2|6727.1|6712.1|0
1738860870000|2025-02-06 16:54:30|6727.2|6712.2|6727.2|6712.2|6727.7|6712.7|6727.1|6712.1|5
1738860880000|2025-02-06 16:54:40|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|3
1738860890000|2025-02-06 16:54:50|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|3
1738860900000|2025-02-06 16:55:00|6727.7|6712.7|6727.2|6712.2|6727.7|6712.7|6727.2|6712.2|1
1738860910000|2025-02-06 16:55:10|||||||||1
1738860920000|2025-02-06 16:55:20|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|0
1738860930000|2025-02-06 16:55:30|||||||||3
1738860940000|2025-02-06 16:55:40|6727.2|6712.2|6727.7|6712.7|6727.7|6712.7|6727.2|6712.2|6
1738860960000|2025-02-06 16:56:00|6728.6|6713.6|6728.7|6713.7|6728.7|6713.7|6728.6|6713.6|1
1738860970000|2025-02-06 16:56:10|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.1|6714.1|2
1738860980000|2025-02-06 16:56:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|17
1738860990000|2025-02-06 16:56:30|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|0
1738861000000|2025-02-06 16:56:40|||||||||27
1738861010000|2025-02-06 16:56:50|6729.7|6714.7|6730.2|6715.2|6730.2|6715.2|6729.7|6714.7|1
1738861020000|2025-02-06 16:57:00|||||||||2
1738861030000|2025-02-06 16:57:10|6730.1|6715.1|6730.1|6715.1|6730.2|6715.2|6730.1|6715.1|3
1738861040000|2025-02-06 16:57:20|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.1|6715.1|2
1738861050000|2025-02-06 16:57:30|||||||||1
1738861060000|2025-02-06 16:57:40|||||||||3
1738861070000|2025-02-06 16:57:50|||||||||1
1738861080000|2025-02-06 16:58:00|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|10
1738861090000|2025-02-06 16:58:10|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.1|6716.1|7
1738861100000|2025-02-06 16:58:20|6730.7|6715.7|6730.3|6715.3|6730.7|6715.7|6730.3|6715.3|9
1738861120000|2025-02-06 16:58:40|6730.1|6715.1|6729.2|6714.2|6730.1|6715.1|6729.2|6714.2|20
1738861130000|2025-02-06 16:58:50|6728.8|6713.8|6728.7|6713.7|6728.8|6713.8|6728.7|6713.7|2
1738861150000|2025-02-06 16:59:10|||||||||4
1738861160000|2025-02-06 16:59:20|||||||||2
1738861180000|2025-02-06 16:59:40|||||||||2
1738861190000|2025-02-06 16:59:50|||||||||1
1738861200000|2025-02-06 17:00:00|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6727.7|6712.7|3
1738861210000|2025-02-06 17:00:10|||||||||1
1738861220000|2025-02-06 17:00:20|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|1
1738861240000|2025-02-06 17:00:40|||||||||1
1738861260000|2025-02-06 17:01:00|6727.7|6712.7|6728.3|6713.3|6728.3|6713.3|6727.7|6712.7|8
1738861270000|2025-02-06 17:01:10|||||||||2
1738861280000|2025-02-06 17:01:20|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|1
1738861290000|2025-02-06 17:01:30|||||||||9
1738861300000|2025-02-06 17:01:40|6728|6713|6728|6713|6728|6713|6728|6713|9
1738861320000|2025-02-06 17:02:00|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|1
1738861330000|2025-02-06 17:02:10|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|6726.7|6711.7|1
1738861340000|2025-02-06 17:02:20|||||||||1
1738861350000|2025-02-06 17:02:30|||||||||3
1738861360000|2025-02-06 17:02:40|||||||||1
1738861390000|2025-02-06 17:03:10|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|1
1738861400000|2025-02-06 17:03:20|6725.1|6710.1|6725.2|6710.2|6725.2|6710.2|6724.7|6709.7|5
1738861420000|2025-02-06 17:03:40|||||||||2
1738861440000|2025-02-06 17:04:00|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|4
1738861450000|2025-02-06 17:04:10|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|3
1738861460000|2025-02-06 17:04:20|||||||||2
1738861470000|2025-02-06 17:04:30|||||||||1
1738861480000|2025-02-06 17:04:40|||||||||1
1738861490000|2025-02-06 17:04:50|6723.7|6708.7|6723.2|6708.2|6723.7|6708.7|6723.2|6708.2|9
1738861500000|2025-02-06 17:05:00|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|1
1738861510000|2025-02-06 17:05:10|6722.1|6707.1|6721.6|6706.6|6722.2|6707.2|6721.6|6706.6|6
1738861520000|2025-02-06 17:05:20|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|1
1738861530000|2025-02-06 17:05:30|6721.2|6706.2|6721.7|6706.7|6722.6|6707.6|6721.2|6706.2|4
1738861540000|2025-02-06 17:05:40|||||||||2
1738861560000|2025-02-06 17:06:00|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|4
1738861570000|2025-02-06 17:06:10|6723.1|6708.1|6721.3|6706.3|6723.2|6708.2|6721.3|6706.3|16
1738861580000|2025-02-06 17:06:20|6721.2|6706.2|6720.2|6705.2|6721.2|6706.2|6720.2|6705.2|55
1738861590000|2025-02-06 17:06:30|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|0
1738861600000|2025-02-06 17:06:40|||||||||1
1738861620000|2025-02-06 17:07:00|6720.1|6705.1|6721.2|6706.2|6721.2|6706.2|6720.1|6705.1|13
1738861630000|2025-02-06 17:07:10|6721.7|6706.7|6722.2|6707.2|6722.2|6707.2|6721.7|6706.7|6
1738861640000|2025-02-06 17:07:20|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|50
1738861650000|2025-02-06 17:07:30|6722.7|6707.7|6723.2|6708.2|6723.2|6708.2|6722.7|6707.7|2
1738861660000|2025-02-06 17:07:40|||||||||2
1738861690000|2025-02-06 17:08:10|||||||||1
1738861700000|2025-02-06 17:08:20|6722.7|6707.7|6725.2|6710.2|6725.2|6710.2|6722.7|6707.7|10
1738861720000|2025-02-06 17:08:40|6725.7|6710.7|6726.2|6711.2|6726.2|6711.2|6725.7|6710.7|4
1738861730000|2025-02-06 17:08:50|6725.3|6710.3|6725.1|6710.1|6725.3|6710.3|6724.2|6709.2|5
1738861740000|2025-02-06 17:09:00|6724.2|6709.2|6724.7|6709.7|6724.7|6709.7|6724.2|6709.2|3
1738861750000|2025-02-06 17:09:10|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6
1738861770000|2025-02-06 17:09:30|6725.6|6710.6|6726.1|6711.1|6726.1|6711.1|6725.6|6710.6|4
1738861780000|2025-02-06 17:09:40|||||||||3
1738861790000|2025-02-06 17:09:50|6725.6|6710.6|6726.6|6711.6|6726.6|6711.6|6725.6|6710.6|1
1738861800000|2025-02-06 17:10:00|||||||||1
1738861810000|2025-02-06 17:10:10|6725.6|6710.6|6726.1|6711.1|6726.1|6711.1|6725.6|6710.6|6
1738861820000|2025-02-06 17:10:20|6727.6|6712.6|6726.2|6711.2|6729.1|6714.1|6726.2|6711.2|4
1738861830000|2025-02-06 17:10:30|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|2
1738861840000|2025-02-06 17:10:40|||||||||2
1738861860000|2025-02-06 17:11:00|6727.1|6712.1|6726.2|6711.2|6727.1|6712.1|6726.2|6711.2|1
1738861870000|2025-02-06 17:11:10|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|2
1738861880000|2025-02-06 17:11:20|||||||||4
1738861890000|2025-02-06 17:11:30|||||||||1
1738861900000|2025-02-06 17:11:40|||||||||2
1738861910000|2025-02-06 17:11:50|||||||||1
1738861920000|2025-02-06 17:12:00|||||||||7
1738861930000|2025-02-06 17:12:10|6727|6712|6726.1|6711.1|6727|6712|6725.1|6710.1|10
1738861940000|2025-02-06 17:12:20|6726.2|6711.2|6726.1|6711.1|6726.6|6711.6|6726.1|6711.1|11
1738861950000|2025-02-06 17:12:30|||||||||1
1738861960000|2025-02-06 17:12:40|||||||||1
1738861990000|2025-02-06 17:13:10|||||||||3
1738862000000|2025-02-06 17:13:20|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|11
1738862020000|2025-02-06 17:13:40|6724.6|6709.6|6727.3|6712.3|6727.3|6712.3|6724.6|6709.6|32
1738862030000|2025-02-06 17:13:50|6727.2|6712.2|6728.2|6713.2|6728.2|6713.2|6727.2|6712.2|1
1738862050000|2025-02-06 17:14:10|6728.7|6713.7|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|2
1738862080000|2025-02-06 17:14:40|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|5
1738862090000|2025-02-06 17:14:50|6728.2|6713.2|6728.1|6713.1|6728.2|6713.2|6728.1|6713.1|5
1738862100000|2025-02-06 17:15:00|6727.6|6712.6|6728.1|6713.1|6728.1|6713.1|6727.6|6712.6|10
1738862110000|2025-02-06 17:15:10|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|5
1738862120000|2025-02-06 17:15:20|||||||||5
1738862130000|2025-02-06 17:15:30|6728.1|6713.1|6728.3|6713.3|6728.3|6713.3|6728.1|6713.1|7
1738862140000|2025-02-06 17:15:40|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.6|6713.6|4
1738862160000|2025-02-06 17:16:00|6728.6|6713.6|6729.7|6714.7|6729.7|6714.7|6727.6|6712.6|13
1738862170000|2025-02-06 17:16:10|6729.2|6714.2|6729.3|6714.3|6729.3|6714.3|6729.2|6714.2|1
1738862190000|2025-02-06 17:16:30|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|2
1738862200000|2025-02-06 17:16:40|||||||||2
1738862220000|2025-02-06 17:17:00|6730.2|6715.2|6730.7|6715.7|6730.7|6715.7|6730.2|6715.2|8
1738862230000|2025-02-06 17:17:10|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|1
1738862240000|2025-02-06 17:17:20|||||||||2
1738862250000|2025-02-06 17:17:30|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|7
1738862260000|2025-02-06 17:17:40|6729.7|6714.7|6729.3|6714.3|6729.7|6714.7|6729.3|6714.3|1
1738862270000|2025-02-06 17:17:50|||||||||5
1738862290000|2025-02-06 17:18:10|||||||||1
1738862310000|2025-02-06 17:18:30|6729.2|6714.2|6728.2|6713.2|6729.2|6714.2|6728.2|6713.2|6
1738862320000|2025-02-06 17:18:40|6728.3|6713.3|6728.7|6713.7|6728.7|6713.7|6728.3|6713.3|3
1738862330000|2025-02-06 17:18:50|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|1
1738862340000|2025-02-06 17:19:00|6729.1|6714.1|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|4
1738862350000|2025-02-06 17:19:10|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|6728.7|6713.7|5
1738862360000|2025-02-06 17:19:20|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|2
1738862370000|2025-02-06 17:19:30|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1738862380000|2025-02-06 17:19:40|||||||||1
1738862390000|2025-02-06 17:19:50|6727.1|6712.1|6726.7|6711.7|6727.1|6712.1|6726.7|6711.7|6
1738862400000|2025-02-06 17:20:00|6727.2|6712.2|6727.7|6712.7|6727.7|6712.7|6727.2|6712.2|11
1738862410000|2025-02-06 17:20:10|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|3
1738862420000|2025-02-06 17:20:20|6727.2|6712.2|6728.2|6713.2|6728.7|6713.7|6727.2|6712.2|3
1738862440000|2025-02-06 17:20:40|6727.2|6712.2|6727.6|6712.6|6727.7|6712.7|6727.2|6712.2|4
1738862450000|2025-02-06 17:20:50|||||||||1
1738862460000|2025-02-06 17:21:00|6727.2|6712.2|6727.2|6712.2|6727.6|6712.6|6727.2|6712.2|1
1738862470000|2025-02-06 17:21:10|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|5
1738862480000|2025-02-06 17:21:20|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|2
1738862500000|2025-02-06 17:21:40|6726.7|6711.7|6724.1|6709.1|6726.7|6711.7|6724.1|6709.1|11
1738862510000|2025-02-06 17:21:50|6723.6|6708.6|6722.6|6707.6|6723.6|6708.6|6722.6|6707.6|1
1738862520000|2025-02-06 17:22:00|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|5
1738862530000|2025-02-06 17:22:10|6724.2|6709.2|6725.1|6710.1|6725.2|6710.2|6724.2|6709.2|15
1738862560000|2025-02-06 17:22:40|||||||||1
1738862570000|2025-02-06 17:22:50|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1738862580000|2025-02-06 17:23:00|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1738862600000|2025-02-06 17:23:20|6725.6|6710.6|6726.2|6711.2|6726.2|6711.2|6725.6|6710.6|10
1738862620000|2025-02-06 17:23:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|23
1738862630000|2025-02-06 17:23:50|||||||||2
1738862650000|2025-02-06 17:24:10|||||||||1
1738862660000|2025-02-06 17:24:20|6724.1|6709.1|6723.1|6708.1|6724.1|6709.1|6723.1|6708.1|33
1738862670000|2025-02-06 17:24:30|||||||||2
1738862680000|2025-02-06 17:24:40|6722.7|6707.7|6722.6|6707.6|6722.7|6707.7|6722.6|6707.6|41
1738862690000|2025-02-06 17:24:50|6722.1|6707.1|6722.6|6707.6|6722.6|6707.6|6722.1|6707.1|34
1738862700000|2025-02-06 17:25:00|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|22
1738862710000|2025-02-06 17:25:10|||||||||7
1738862720000|2025-02-06 17:25:20|6721.6|6706.6|6720.1|6705.1|6721.6|6706.6|6720.1|6705.1|44
1738862730000|2025-02-06 17:25:30|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|9
1738862740000|2025-02-06 17:25:40|||||||||1
1738862750000|2025-02-06 17:25:50|6719.7|6704.7|6720.5|6705.5|6720.5|6705.5|6719.5|6704.5|61
1738862760000|2025-02-06 17:26:00|6720.1|6705.1|6720.5|6705.5|6720.5|6705.5|6720.1|6705.1|26
1738862770000|2025-02-06 17:26:10|6720.1|6705.1|6720.1|6705.1|6720.5|6705.5|6720.1|6705.1|5
1738862780000|2025-02-06 17:26:20|6720.5|6705.5|6721|6706|6721.1|6706.1|6720.5|6705.5|6
1738862790000|2025-02-06 17:26:30|||||||||1
1738862800000|2025-02-06 17:26:40|6720.5|6705.5|6720|6705|6720.5|6705.5|6720|6705|0
1738862810000|2025-02-06 17:26:50|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|18
1738862820000|2025-02-06 17:27:00|6719.1|6704.1|6718.5|6703.5|6719.1|6704.1|6718.5|6703.5|16
1738862830000|2025-02-06 17:27:10|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|1
1738862840000|2025-02-06 17:27:20|6718|6703|6717|6702|6718|6703|6717|6702|19
1738862850000|2025-02-06 17:27:30|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|25
1738862860000|2025-02-06 17:27:40|6718.1|6703.1|6718.5|6703.5|6718.5|6703.5|6718.1|6703.1|5
1738862870000|2025-02-06 17:27:50|6719|6704|6719|6704|6719|6704|6719|6704|21
1738862880000|2025-02-06 17:28:00|6718.5|6703.5|6719|6704|6719|6704|6718.5|6703.5|25
1738862890000|2025-02-06 17:28:10|6720|6705|6720.5|6705.5|6720.5|6705.5|6719.5|6704.5|8
1738862900000|2025-02-06 17:28:20|6720|6705|6720|6705|6720|6705|6720|6705|12
1738862910000|2025-02-06 17:28:30|||||||||1
1738862920000|2025-02-06 17:28:40|6719.5|6704.5|6720|6705|6720|6705|6719.5|6704.5|14
1738862930000|2025-02-06 17:28:50|6720.1|6705.1|6720.5|6705.5|6720.5|6705.5|6720.1|6705.1|1
1738862940000|2025-02-06 17:29:00|||||||||1
1738862960000|2025-02-06 17:29:20|||||||||2
1738862970000|2025-02-06 17:29:30|6720.1|6705.1|6720|6705|6720.1|6705.1|6720|6705|4
1738862980000|2025-02-06 17:29:40|||||||||1
1738862990000|2025-02-06 17:29:50|||||||||1
1738863000000|2025-02-06 17:30:00|6719.5|6704.5|6719|6704|6719.5|6704.5|6719|6704|1
1738863010000|2025-02-06 17:30:10|6719.5|6704.5|6721.5|6706.5|6721.5|6706.5|6719.5|6704.5|6
1738863020000|2025-02-06 17:30:20|6721|6706|6720|6705|6721|6706|6720|6705|3
1738863030000|2025-02-06 17:30:30|6719.6|6704.6|6719.5|6704.5|6719.6|6704.6|6719.5|6704.5|5
1738863040000|2025-02-06 17:30:40|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|0
1738863050000|2025-02-06 17:30:50|||||||||1
1738863060000|2025-02-06 17:31:00|6720|6705|6719|6704|6720|6705|6719|6704|5
1738863070000|2025-02-06 17:31:10|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|1
1738863080000|2025-02-06 17:31:20|||||||||1
1738863100000|2025-02-06 17:31:40|||||||||4
1738863110000|2025-02-06 17:31:50|||||||||1
1738863120000|2025-02-06 17:32:00|6720|6705|6720.5|6705.5|6720.5|6705.5|6720|6705|1
1738863140000|2025-02-06 17:32:20|||||||||3
1738863150000|2025-02-06 17:32:30|6721|6706|6721|6706|6721|6706|6721|6706|44
1738863160000|2025-02-06 17:32:40|6720|6705|6720|6705|6720|6705|6720|6705|1
1738863170000|2025-02-06 17:32:50|||||||||2
1738863180000|2025-02-06 17:33:00|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|2
1738863190000|2025-02-06 17:33:10|||||||||14
1738863200000|2025-02-06 17:33:20|6720|6705|6720|6705|6720|6705|6720|6705|4
1738863220000|2025-02-06 17:33:40|6719.5|6704.5|6720|6705|6720|6705|6719.5|6704.5|4
1738863230000|2025-02-06 17:33:50|||||||||1
1738863260000|2025-02-06 17:34:20|||||||||1
1738863270000|2025-02-06 17:34:30|6719.9|6704.9|6718.6|6703.6|6719.9|6704.9|6718.6|6703.6|7
1738863280000|2025-02-06 17:34:40|6719|6704|6719|6704|6719|6704|6718.6|6703.6|16
1738863290000|2025-02-06 17:34:50|||||||||2
1738863300000|2025-02-06 17:35:00|6718.9|6703.9|6718.5|6703.5|6718.9|6703.9|6718|6703|17
1738863310000|2025-02-06 17:35:10|6718.6|6703.6|6719|6704|6719|6704|6718.6|6703.6|1
1738863320000|2025-02-06 17:35:20|||||||||2
1738863330000|2025-02-06 17:35:30|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|1
1738863340000|2025-02-06 17:35:40|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|5
1738863350000|2025-02-06 17:35:50|||||||||1
1738863360000|2025-02-06 17:36:00|||||||||3
1738863370000|2025-02-06 17:36:10|||||||||2
1738863380000|2025-02-06 17:36:20|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|5
1738863390000|2025-02-06 17:36:30|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6717.6|6702.6|10
1738863400000|2025-02-06 17:36:40|||||||||1
1738863410000|2025-02-06 17:36:50|||||||||3
1738863430000|2025-02-06 17:37:10|||||||||1
1738863440000|2025-02-06 17:37:20|||||||||3
1738863460000|2025-02-06 17:37:40|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|1
1738863470000|2025-02-06 17:37:50|||||||||1
1738863490000|2025-02-06 17:38:10|||||||||1
1738863500000|2025-02-06 17:38:20|||||||||2
1738863520000|2025-02-06 17:38:40|||||||||1
1738863530000|2025-02-06 17:38:50|||||||||3
1738863540000|2025-02-06 17:39:00|||||||||2
1738863560000|2025-02-06 17:39:20|6716.2|6701.2|6715.6|6700.6|6716.2|6701.2|6715.6|6700.6|4
1738863570000|2025-02-06 17:39:30|6715.2|6700.2|6715.2|6700.2|6715.2|6700.2|6715.2|6700.2|1
1738863580000|2025-02-06 17:39:40|||||||||1
1738863590000|2025-02-06 17:39:50|||||||||1
1738863610000|2025-02-06 17:40:10|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|4
1738863620000|2025-02-06 17:40:20|||||||||1
1738863650000|2025-02-06 17:40:50|||||||||2
1738863660000|2025-02-06 17:41:00|6715.8|6700.8|6716.6|6701.6|6718.1|6703.1|6715.8|6700.8|6
1738863670000|2025-02-06 17:41:10|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|2
1738863680000|2025-02-06 17:41:20|||||||||1
1738863710000|2025-02-06 17:41:50|||||||||2
1738863720000|2025-02-06 17:42:00|||||||||2
1738863740000|2025-02-06 17:42:20|||||||||2
1738863750000|2025-02-06 17:42:30|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|1
1738863770000|2025-02-06 17:42:50|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|1
1738863780000|2025-02-06 17:43:00|||||||||4
1738863790000|2025-02-06 17:43:10|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|1
1738863800000|2025-02-06 17:43:20|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|4
1738863810000|2025-02-06 17:43:30|||||||||9
1738863820000|2025-02-06 17:43:40|||||||||1
1738863830000|2025-02-06 17:43:50|6715.1|6700.1|6715.6|6700.6|6715.6|6700.6|6715.1|6700.1|96
1738863840000|2025-02-06 17:44:00|6715.5|6700.5|6715.6|6700.6|6715.6|6700.6|6715.5|6700.5|4
1738863860000|2025-02-06 17:44:20|||||||||1
1738863870000|2025-02-06 17:44:30|||||||||24
1738863890000|2025-02-06 17:44:50|||||||||2
1738863900000|2025-02-06 17:45:00|6715.5|6700.5|6715.1|6700.1|6715.5|6700.5|6715.1|6700.1|4
1738863910000|2025-02-06 17:45:10|||||||||1
1738863920000|2025-02-06 17:45:20|||||||||1
1738863930000|2025-02-06 17:45:30|||||||||1
1738863940000|2025-02-06 17:45:40|||||||||2
1738863950000|2025-02-06 17:45:50|||||||||3
1738863960000|2025-02-06 17:46:00|||||||||1
1738863970000|2025-02-06 17:46:10|||||||||2
1738863980000|2025-02-06 17:46:20|||||||||4
1738863990000|2025-02-06 17:46:30|6715|6700|6715|6700|6715|6700|6715|6700|2
1738864000000|2025-02-06 17:46:40|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|1
1738864010000|2025-02-06 17:46:50|||||||||2
1738864020000|2025-02-06 17:47:00|||||||||2
1738864030000|2025-02-06 17:47:10|||||||||2
1738864040000|2025-02-06 17:47:20|||||||||1
1738864050000|2025-02-06 17:47:30|6714.7|6699.7|6716.1|6701.1|6716.1|6701.1|6714.7|6699.7|12
1738864070000|2025-02-06 17:47:50|6716.2|6701.2|6715.1|6700.1|6716.2|6701.2|6715|6700|12
1738864080000|2025-02-06 17:48:00|6715|6700|6715|6700|6715|6700|6715|6700|2
1738864090000|2025-02-06 17:48:10|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|3
1738864100000|2025-02-06 17:48:20|6715.6|6700.6|6716|6701|6716.1|6701.1|6715|6700|13
1738864110000|2025-02-06 17:48:30|6716.1|6701.1|6716|6701|6716.1|6701.1|6716|6701|1
1738864130000|2025-02-06 17:48:50|||||||||4
1738864140000|2025-02-06 17:49:00|||||||||2
1738864150000|2025-02-06 17:49:10|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|5
1738864160000|2025-02-06 17:49:20|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|1
1738864170000|2025-02-06 17:49:30|6717.1|6702.1|6717.1|6702.1|6717.9|6702.9|6717.1|6702.1|2
1738864180000|2025-02-06 17:49:40|||||||||1
1738864190000|2025-02-06 17:49:50|6717|6702|6717|6702|6717|6702|6717|6702|2
1738864210000|2025-02-06 17:50:10|||||||||1
1738864220000|2025-02-06 17:50:20|6716.1|6701.1|6716|6701|6716.5|6701.5|6716|6701|11
1738864230000|2025-02-06 17:50:30|6714.6|6699.6|6714|6699|6714.6|6699.6|6713.6|6698.6|6
1738864240000|2025-02-06 17:50:40|||||||||1
1738864250000|2025-02-06 17:50:50|||||||||2
1738864260000|2025-02-06 17:51:00|||||||||2
1738864270000|2025-02-06 17:51:10|||||||||1
1738864280000|2025-02-06 17:51:20|||||||||21
1738864290000|2025-02-06 17:51:30|||||||||2
1738864310000|2025-02-06 17:51:50|||||||||2
1738864320000|2025-02-06 17:52:00|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|1
1738864330000|2025-02-06 17:52:10|6714|6699|6714|6699|6714|6699|6714|6699|0
1738864340000|2025-02-06 17:52:20|||||||||2
1738864350000|2025-02-06 17:52:30|6714.2|6699.2|6715.5|6700.5|6715.5|6700.5|6714.2|6699.2|3
1738864360000|2025-02-06 17:52:40|6716|6701|6716|6701|6716|6701|6716|6701|2
1738864370000|2025-02-06 17:52:50|||||||||3
1738864380000|2025-02-06 17:53:00|6716.5|6701.5|6717|6702|6717|6702|6716.5|6701.5|9
1738864390000|2025-02-06 17:53:10|||||||||3
1738864400000|2025-02-06 17:53:20|6716|6701|6716.5|6701.5|6716.5|6701.5|6716|6701|13
1738864410000|2025-02-06 17:53:30|6716|6701|6716|6701|6716|6701|6716|6701|1
1738864420000|2025-02-06 17:53:40|||||||||2
1738864430000|2025-02-06 17:53:50|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|138
1738864440000|2025-02-06 17:54:00|||||||||1
1738864450000|2025-02-06 17:54:10|6716.7|6701.7|6718|6703|6718.5|6703.5|6716.7|6701.7|21
1738864460000|2025-02-06 17:54:20|||||||||11
1738864470000|2025-02-06 17:54:30|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|6717.5|6702.5|2
1738864480000|2025-02-06 17:54:40|6717|6702|6716|6701|6717|6702|6716|6701|4
1738864490000|2025-02-06 17:54:50|||||||||2
1738864500000|2025-02-06 17:55:00|6716.1|6701.1|6716.5|6701.5|6716.5|6701.5|6716|6701|3
1738864520000|2025-02-06 17:55:20|||||||||2
1738864530000|2025-02-06 17:55:30|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|0
1738864540000|2025-02-06 17:55:40|||||||||1
1738864550000|2025-02-06 17:55:50|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|1
1738864560000|2025-02-06 17:56:00|6716|6701|6716|6701|6716|6701|6716|6701|1
1738864570000|2025-02-06 17:56:10|6715.9|6700.9|6715.5|6700.5|6715.9|6700.9|6715.5|6700.5|0
1738864580000|2025-02-06 17:56:20|||||||||35
1738864590000|2025-02-06 17:56:30|6716|6701|6717|6702|6717|6702|6716|6701|10
1738864600000|2025-02-06 17:56:40|||||||||1
1738864610000|2025-02-06 17:56:50|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|6716.5|6701.5|1
1738864620000|2025-02-06 17:57:00|6716.6|6701.6|6716.5|6701.5|6716.6|6701.6|6716.5|6701.5|16
1738864640000|2025-02-06 17:57:20|||||||||20
1738864650000|2025-02-06 17:57:30|6716.6|6701.6|6716.9|6701.9|6717|6702|6716.6|6701.6|1
1738864660000|2025-02-06 17:57:40|6715.6|6700.6|6715.5|6700.5|6715.6|6700.6|6715.5|6700.5|5
1738864670000|2025-02-06 17:57:50|||||||||1
1738864680000|2025-02-06 17:58:00|||||||||4
1738864690000|2025-02-06 17:58:10|||||||||2
1738864700000|2025-02-06 17:58:20|||||||||1
1738864730000|2025-02-06 17:58:50|6715.6|6700.6|6715.5|6700.5|6715.6|6700.6|6715.5|6700.5|2
1738864740000|2025-02-06 17:59:00|||||||||1
1738864750000|2025-02-06 17:59:10|||||||||2
1738864760000|2025-02-06 17:59:20|||||||||2
1738864770000|2025-02-06 17:59:30|||||||||1
1738864780000|2025-02-06 17:59:40|||||||||2
1738864790000|2025-02-06 17:59:50|||||||||6
1738864800000|2025-02-06 18:00:00|6716.5|6701.5|6715.5|6700.5|6716.5|6701.5|6715.5|6700.5|6
1738864810000|2025-02-06 18:00:10|||||||||2
1738864820000|2025-02-06 18:00:20|6715.7|6700.7|6716|6701|6716.5|6701.5|6715.7|6700.7|64
1738864830000|2025-02-06 18:00:30|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|1
1738864850000|2025-02-06 18:00:50|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|6715.5|6700.5|2
1738864860000|2025-02-06 18:01:00|6716|6701|6716|6701|6716|6701|6716|6701|0
1738864870000|2025-02-06 18:01:10|||||||||1
1738864880000|2025-02-06 18:01:20|||||||||3
1738864890000|2025-02-06 18:01:30|6716.5|6701.5|6717.5|6702.5|6717.5|6702.5|6716.5|6701.5|3
1738864900000|2025-02-06 18:01:40|6718|6703|6718|6703|6718|6703|6718|6703|0
1738864910000|2025-02-06 18:01:50|6718.5|6703.5|6719|6704|6719|6704|6718.5|6703.5|5
1738864940000|2025-02-06 18:02:20|||||||||1
1738864950000|2025-02-06 18:02:30|6719.9|6704.9|6721|6706|6721|6706|6719.9|6704.9|5
1738864960000|2025-02-06 18:02:40|||||||||3
1738864970000|2025-02-06 18:02:50|||||||||2
1738864980000|2025-02-06 18:03:00|||||||||5
1738864990000|2025-02-06 18:03:10|6723|6708|6723|6708|6723|6708|6723|6708|3
1738865000000|2025-02-06 18:03:20|||||||||2
1738865010000|2025-02-06 18:03:30|||||||||1
1738865020000|2025-02-06 18:03:40|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|1
1738865030000|2025-02-06 18:03:50|6722|6707|6720.5|6705.5|6722|6707|6720.5|6705.5|5
1738865040000|2025-02-06 18:04:00|6720.1|6705.1|6720|6705|6720.1|6705.1|6720|6705|1
1738865050000|2025-02-06 18:04:10|6719.5|6704.5|6720|6705|6720|6705|6719.5|6704.5|106
1738865060000|2025-02-06 18:04:20|6720.4|6705.4|6720.5|6705.5|6720.5|6705.5|6720.4|6705.4|25
1738865070000|2025-02-06 18:04:30|||||||||1
1738865090000|2025-02-06 18:04:50|6720.6|6705.6|6721.1|6706.1|6721.1|6706.1|6720.6|6705.6|1
1738865100000|2025-02-06 18:05:00|6721.6|6706.6|6721.7|6706.7|6721.7|6706.7|6721.6|6706.6|2
1738865110000|2025-02-06 18:05:10|6722.5|6707.5|6722|6707|6723|6708|6722|6707|4
1738865120000|2025-02-06 18:05:20|6721.6|6706.6|6720.6|6705.6|6721.6|6706.6|6720.6|6705.6|4
1738865130000|2025-02-06 18:05:30|||||||||1
1738865140000|2025-02-06 18:05:40|6720.5|6705.5|6721|6706|6721|6706|6720.1|6705.1|4
1738865150000|2025-02-06 18:05:50|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|2
1738865160000|2025-02-06 18:06:00|6722|6707|6722|6707|6722|6707|6722|6707|1
1738865180000|2025-02-06 18:06:20|||||||||3
1738865190000|2025-02-06 18:06:30|||||||||1
1738865210000|2025-02-06 18:06:50|||||||||2
1738865220000|2025-02-06 18:07:00|6722.1|6707.1|6722|6707|6722.1|6707.1|6722|6707|1
1738865230000|2025-02-06 18:07:10|||||||||1
1738865240000|2025-02-06 18:07:20|||||||||4
1738865250000|2025-02-06 18:07:30|||||||||1
1738865260000|2025-02-06 18:07:40|6723.5|6708.5|6723.6|6708.6|6723.6|6708.6|6723.5|6708.5|4
1738865270000|2025-02-06 18:07:50|||||||||1
1738865290000|2025-02-06 18:08:10|||||||||2
1738865300000|2025-02-06 18:08:20|||||||||2
1738865310000|2025-02-06 18:08:30|||||||||2
1738865330000|2025-02-06 18:08:50|||||||||1
1738865340000|2025-02-06 18:09:00|||||||||4
1738865360000|2025-02-06 18:09:20|||||||||3
1738865380000|2025-02-06 18:09:40|6723.5|6708.5|6723.6|6708.6|6723.6|6708.6|6723.5|6708.5|15
1738865390000|2025-02-06 18:09:50|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|9
1738865400000|2025-02-06 18:10:00|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.5|6708.5|6
1738865420000|2025-02-06 18:10:20|||||||||2
1738865440000|2025-02-06 18:10:40|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|0
1738865450000|2025-02-06 18:10:50|6724.1|6709.1|6724|6709|6724.1|6709.1|6724|6709|6
1738865460000|2025-02-06 18:11:00|6724.1|6709.1|6723.5|6708.5|6724.1|6709.1|6723.5|6708.5|36
1738865470000|2025-02-06 18:11:10|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.5|6708.5|4
1738865480000|2025-02-06 18:11:20|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6
1738865490000|2025-02-06 18:11:30|||||||||4
1738865500000|2025-02-06 18:11:40|6723.6|6708.6|6723.5|6708.5|6723.6|6708.6|6723.5|6708.5|3
1738865510000|2025-02-06 18:11:50|||||||||3
1738865520000|2025-02-06 18:12:00|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1738865540000|2025-02-06 18:12:20|||||||||1
1738865550000|2025-02-06 18:12:30|||||||||1
1738865560000|2025-02-06 18:12:40|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|4
1738865570000|2025-02-06 18:12:50|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|2
1738865600000|2025-02-06 18:13:20|||||||||1
1738865610000|2025-02-06 18:13:30|||||||||1
1738865620000|2025-02-06 18:13:40|||||||||1
1738865630000|2025-02-06 18:13:50|6724.5|6709.5|6724.6|6709.6|6724.6|6709.6|6724.5|6709.5|4
1738865640000|2025-02-06 18:14:00|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|1
1738865660000|2025-02-06 18:14:20|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1738865670000|2025-02-06 18:14:30|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|3
1738865680000|2025-02-06 18:14:40|||||||||3
1738865690000|2025-02-06 18:14:50|6724.4|6709.4|6723.6|6708.6|6724.4|6709.4|6723.6|6708.6|3
1738865710000|2025-02-06 18:15:10|6722.5|6707.5|6722.6|6707.6|6722.6|6707.6|6722.5|6707.5|4
1738865720000|2025-02-06 18:15:20|||||||||3
1738865730000|2025-02-06 18:15:30|||||||||4
1738865750000|2025-02-06 18:15:50|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|7
1738865760000|2025-02-06 18:16:00|6721.7|6706.7|6722.6|6707.6|6722.6|6707.6|6721.7|6706.7|1
1738865770000|2025-02-06 18:16:10|||||||||3
1738865780000|2025-02-06 18:16:20|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|2
1738865800000|2025-02-06 18:16:40|6723.6|6708.6|6723.1|6708.1|6723.6|6708.6|6723.1|6708.1|17
1738865810000|2025-02-06 18:16:50|||||||||1
1738865820000|2025-02-06 18:17:00|6723|6708|6722.6|6707.6|6723|6708|6722.6|6707.6|31
1738865830000|2025-02-06 18:17:10|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|3
1738865840000|2025-02-06 18:17:20|6723.6|6708.6|6724.1|6709.1|6725|6710|6723.6|6708.6|9
1738865860000|2025-02-06 18:17:40|||||||||1
1738865870000|2025-02-06 18:17:50|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|5
1738865890000|2025-02-06 18:18:10|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1738865900000|2025-02-06 18:18:20|||||||||3
1738865910000|2025-02-06 18:18:30|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|0
1738865930000|2025-02-06 18:18:50|6723.6|6708.6|6723.2|6708.2|6723.6|6708.6|6723.2|6708.2|4
1738865940000|2025-02-06 18:19:00|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|2
1738865950000|2025-02-06 18:19:10|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|0
1738865960000|2025-02-06 18:19:20|||||||||1
1738865970000|2025-02-06 18:19:30|6723.1|6708.1|6722.7|6707.7|6723.1|6708.1|6722.5|6707.5|5
1738865980000|2025-02-06 18:19:40|6723.6|6708.6|6724|6709|6724.6|6709.6|6723.6|6708.6|8
1738865990000|2025-02-06 18:19:50|6722.6|6707.6|6724.1|6709.1|6724.1|6709.1|6722.6|6707.6|26
1738866010000|2025-02-06 18:20:10|6724|6709|6724|6709|6724.1|6709.1|6724|6709|1
1738866020000|2025-02-06 18:20:20|6723.1|6708.1|6723|6708|6723.1|6708.1|6723|6708|2
1738866050000|2025-02-06 18:20:50|||||||||1
1738866060000|2025-02-06 18:21:00|6722.9|6707.9|6721.1|6706.1|6722.9|6707.9|6721|6706|8
1738866080000|2025-02-06 18:21:20|6721|6706|6721.1|6706.1|6721.1|6706.1|6721|6706|23
1738866090000|2025-02-06 18:21:30|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|4
1738866110000|2025-02-06 18:21:50|||||||||3
1738866120000|2025-02-06 18:22:00|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|6721.5|6706.5|15
1738866130000|2025-02-06 18:22:10|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|6721.1|6706.1|0
1738866140000|2025-02-06 18:22:20|||||||||2
1738866150000|2025-02-06 18:22:30|||||||||1
1738866160000|2025-02-06 18:22:40|||||||||1
1738866170000|2025-02-06 18:22:50|6721|6706|6721|6706|6721|6706|6721|6706|8
1738866200000|2025-02-06 18:23:20|||||||||6
1738866220000|2025-02-06 18:23:40|6720.9|6705.9|6720|6705|6720.9|6705.9|6720|6705|2
1738866230000|2025-02-06 18:23:50|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|6720.5|6705.5|2
1738866240000|2025-02-06 18:24:00|6720|6705|6720|6705|6720|6705|6720|6705|3
1738866250000|2025-02-06 18:24:10|||||||||1
1738866260000|2025-02-06 18:24:20|||||||||2
1738866270000|2025-02-06 18:24:30|||||||||2
1738866280000|2025-02-06 18:24:40|||||||||1
1738866290000|2025-02-06 18:24:50|||||||||1
1738866300000|2025-02-06 18:25:00|6720.1|6705.1|6720|6705|6720.1|6705.1|6720|6705|5
1738866310000|2025-02-06 18:25:10|6719.6|6704.6|6719.5|6704.5|6719.6|6704.6|6719.5|6704.5|13
1738866320000|2025-02-06 18:25:20|6719|6704|6719.1|6704.1|6719.1|6704.1|6718.6|6703.6|5
1738866330000|2025-02-06 18:25:30|||||||||2
1738866350000|2025-02-06 18:25:50|||||||||1
1738866360000|2025-02-06 18:26:00|6719|6704|6719.6|6704.6|6719.6|6704.6|6718.5|6703.5|11
1738866370000|2025-02-06 18:26:10|||||||||8
1738866380000|2025-02-06 18:26:20|||||||||3
1738866390000|2025-02-06 18:26:30|||||||||2
1738866400000|2025-02-06 18:26:40|6720.6|6705.6|6720.5|6705.5|6720.6|6705.6|6720.5|6705.5|5
1738866410000|2025-02-06 18:26:50|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|2
1738866420000|2025-02-06 18:27:00|6722.1|6707.1|6723.1|6708.1|6723.1|6708.1|6722.1|6707.1|16
1738866430000|2025-02-06 18:27:10|||||||||2
1738866440000|2025-02-06 18:27:20|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|3
1738866450000|2025-02-06 18:27:30|6723.7|6708.7|6725.1|6710.1|6725.6|6710.6|6723.7|6708.7|5
1738866460000|2025-02-06 18:27:40|||||||||4
1738866470000|2025-02-06 18:27:50|6725.6|6710.6|6725.1|6710.1|6725.6|6710.6|6725.1|6710.1|2
1738866490000|2025-02-06 18:28:10|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|5
1738866500000|2025-02-06 18:28:20|6725.5|6710.5|6725.6|6710.6|6725.6|6710.6|6725.5|6710.5|10
1738866510000|2025-02-06 18:28:30|||||||||3
1738866520000|2025-02-06 18:28:40|6726.1|6711.1|6726.6|6711.6|6726.6|6711.6|6726.1|6711.1|2
1738866530000|2025-02-06 18:28:50|6727.5|6712.5|6727.1|6712.1|6727.5|6712.5|6727|6712|8
1738866540000|2025-02-06 18:29:00|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1738866550000|2025-02-06 18:29:10|6727.5|6712.5|6728.6|6713.6|6728.6|6713.6|6727.1|6712.1|12
1738866560000|2025-02-06 18:29:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|4
1738866570000|2025-02-06 18:29:30|||||||||1
1738866590000|2025-02-06 18:29:50|6729.6|6714.6|6729|6714|6729.6|6714.6|6729|6714|24
1738866600000|2025-02-06 18:30:00|6728|6713|6728|6713|6728|6713|6728|6713|2
1738866610000|2025-02-06 18:30:10|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|3
1738866620000|2025-02-06 18:30:20|||||||||4
1738866650000|2025-02-06 18:30:50|||||||||6
1738866660000|2025-02-06 18:31:00|6727.5|6712.5|6728|6713|6728|6713|6727.5|6712.5|1
1738866670000|2025-02-06 18:31:10|||||||||1
1738866680000|2025-02-06 18:31:20|||||||||1
1738866690000|2025-02-06 18:31:30|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|2
1738866700000|2025-02-06 18:31:40|6728|6713|6728|6713|6728|6713|6728|6713|1
1738866710000|2025-02-06 18:31:50|||||||||3
1738866720000|2025-02-06 18:32:00|||||||||1
1738866740000|2025-02-06 18:32:20|||||||||1
1738866770000|2025-02-06 18:32:50|||||||||3
1738866780000|2025-02-06 18:33:00|6727.5|6712.5|6729.1|6714.1|6729.1|6714.1|6727.5|6712.5|51
1738866790000|2025-02-06 18:33:10|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|3
1738866800000|2025-02-06 18:33:20|||||||||2
1738866810000|2025-02-06 18:33:30|||||||||1
1738866820000|2025-02-06 18:33:40|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|0
1738866830000|2025-02-06 18:33:50|||||||||3
1738866840000|2025-02-06 18:34:00|||||||||2
1738866860000|2025-02-06 18:34:20|6727.5|6712.5|6726|6711|6727.5|6712.5|6726|6711|7
1738866870000|2025-02-06 18:34:30|||||||||1
1738866890000|2025-02-06 18:34:50|||||||||3
1738866900000|2025-02-06 18:35:00|||||||||8
1738866920000|2025-02-06 18:35:20|||||||||1
1738866930000|2025-02-06 18:35:30|||||||||1
1738866940000|2025-02-06 18:35:40|6727.3|6712.3|6727.4|6712.4|6727.4|6712.4|6727.3|6712.3|2
1738866950000|2025-02-06 18:35:50|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|5
1738866960000|2025-02-06 18:36:00|||||||||2
1738866980000|2025-02-06 18:36:20|||||||||1
1738866990000|2025-02-06 18:36:30|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|45
1738867010000|2025-02-06 18:36:50|||||||||1
1738867020000|2025-02-06 18:37:00|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|2
1738867040000|2025-02-06 18:37:20|6728|6713|6728.1|6713.1|6728.1|6713.1|6728|6713|25
1738867050000|2025-02-06 18:37:30|6728|6713|6728|6713|6728|6713|6728|6713|3
1738867060000|2025-02-06 18:37:40|||||||||2
1738867070000|2025-02-06 18:37:50|6727.6|6712.6|6727.5|6712.5|6727.6|6712.6|6727.5|6712.5|2
1738867080000|2025-02-06 18:38:00|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6
1738867100000|2025-02-06 18:38:20|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|4
1738867110000|2025-02-06 18:38:30|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|5
1738867130000|2025-02-06 18:38:50|||||||||1
1738867140000|2025-02-06 18:39:00|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|8
1738867150000|2025-02-06 18:39:10|||||||||1
1738867160000|2025-02-06 18:39:20|||||||||2
1738867180000|2025-02-06 18:39:40|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|6
1738867190000|2025-02-06 18:39:50|||||||||1
1738867210000|2025-02-06 18:40:10|||||||||1
1738867220000|2025-02-06 18:40:20|6728.1|6713.1|6727.6|6712.6|6728.1|6713.1|6727.5|6712.5|3
1738867240000|2025-02-06 18:40:40|||||||||2
1738867250000|2025-02-06 18:40:50|||||||||1
1738867260000|2025-02-06 18:41:00|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|3
1738867270000|2025-02-06 18:41:10|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|3
1738867280000|2025-02-06 18:41:20|6727.7|6712.7|6728|6713|6728.1|6713.1|6727.7|6712.7|2
1738867290000|2025-02-06 18:41:30|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|19
1738867300000|2025-02-06 18:41:40|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|3
1738867310000|2025-02-06 18:41:50|||||||||2
1738867330000|2025-02-06 18:42:10|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|48
1738867340000|2025-02-06 18:42:20|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|3
1738867360000|2025-02-06 18:42:40|||||||||1
1738867370000|2025-02-06 18:42:50|||||||||2
1738867380000|2025-02-06 18:43:00|6728|6713|6728.6|6713.6|6728.6|6713.6|6728|6713|6
1738867400000|2025-02-06 18:43:20|||||||||2
1738867410000|2025-02-06 18:43:30|6728.5|6713.5|6728.6|6713.6|6728.6|6713.6|6728.5|6713.5|2
1738867430000|2025-02-06 18:43:50|||||||||4
1738867440000|2025-02-06 18:44:00|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|8
1738867460000|2025-02-06 18:44:20|||||||||1
1738867470000|2025-02-06 18:44:30|6729.5|6714.5|6729.6|6714.6|6729.6|6714.6|6729.5|6714.5|3
1738867490000|2025-02-06 18:44:50|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|3
1738867500000|2025-02-06 18:45:00|6729.1|6714.1|6730|6715|6730.1|6715.1|6729.1|6714.1|2
1738867520000|2025-02-06 18:45:20|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|82
1738867530000|2025-02-06 18:45:30|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|2
1738867540000|2025-02-06 18:45:40|6730.8|6715.8|6730.7|6715.7|6730.8|6715.8|6730.7|6715.7|1
1738867550000|2025-02-06 18:45:50|||||||||1
1738867570000|2025-02-06 18:46:10|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1738867580000|2025-02-06 18:46:20|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|6730.2|6715.2|19
1738867590000|2025-02-06 18:46:30|6729.8|6714.8|6729.7|6714.7|6729.8|6714.8|6729.7|6714.7|3
1738867600000|2025-02-06 18:46:40|6729.8|6714.8|6729.7|6714.7|6729.8|6714.8|6729.7|6714.7|1
1738867610000|2025-02-06 18:46:50|||||||||2
1738867620000|2025-02-06 18:47:00|6729.6|6714.6|6729.7|6714.7|6729.8|6714.8|6729.2|6714.2|4
1738867630000|2025-02-06 18:47:10|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1738867640000|2025-02-06 18:47:20|6730.1|6715.1|6730.2|6715.2|6730.2|6715.2|6730.1|6715.1|1
1738867650000|2025-02-06 18:47:30|6730.3|6715.3|6730.2|6715.2|6730.3|6715.3|6730.1|6715.1|1
1738867670000|2025-02-06 18:47:50|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|2
1738867680000|2025-02-06 18:48:00|6730.1|6715.1|6729.7|6714.7|6730.1|6715.1|6729.6|6714.6|3
1738867690000|2025-02-06 18:48:10|6728.1|6713.1|6728.8|6713.8|6728.8|6713.8|6728.1|6713.1|29
1738867700000|2025-02-06 18:48:20|6729.6|6714.6|6729.7|6714.7|6729.7|6714.7|6729.6|6714.6|4
1738867710000|2025-02-06 18:48:30|6729.6|6714.6|6729.7|6714.7|6729.7|6714.7|6729.6|6714.6|7
1738867720000|2025-02-06 18:48:40|6729.6|6714.6|6729.7|6714.7|6729.7|6714.7|6729.6|6714.6|14
1738867730000|2025-02-06 18:48:50|6729.8|6714.8|6730.6|6715.6|6730.6|6715.6|6729.8|6714.8|1
1738867740000|2025-02-06 18:49:00|||||||||1
1738867750000|2025-02-06 18:49:10|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|2
1738867760000|2025-02-06 18:49:20|||||||||12
1738867770000|2025-02-06 18:49:30|6730.3|6715.3|6730.1|6715.1|6730.3|6715.3|6730.1|6715.1|5
1738867780000|2025-02-06 18:49:40|||||||||1
1738867790000|2025-02-06 18:49:50|6729.6|6714.6|6728.6|6713.6|6729.6|6714.6|6728.6|6713.6|4
1738867800000|2025-02-06 18:50:00|||||||||2
1738867810000|2025-02-06 18:50:10|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|2
1738867820000|2025-02-06 18:50:20|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|2
1738867830000|2025-02-06 18:50:30|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|6728.1|6713.1|9
1738867840000|2025-02-06 18:50:40|6728.6|6713.6|6728.1|6713.1|6728.6|6713.6|6728|6713|5
1738867850000|2025-02-06 18:50:50|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6
1738867860000|2025-02-06 18:51:00|||||||||43
1738867870000|2025-02-06 18:51:10|||||||||2
1738867880000|2025-02-06 18:51:20|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|5
1738867890000|2025-02-06 18:51:30|6728.1|6713.1|6728.1|6713.1|6728.5|6713.5|6728.1|6713.1|0
1738867900000|2025-02-06 18:51:40|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|0
1738867910000|2025-02-06 18:51:50|||||||||1
1738867920000|2025-02-06 18:52:00|||||||||2
1738867940000|2025-02-06 18:52:20|||||||||1
1738867950000|2025-02-06 18:52:30|6727.5|6712.5|6727.6|6712.6|6727.6|6712.6|6727.5|6712.5|0
1738867960000|2025-02-06 18:52:40|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|2
1738867970000|2025-02-06 18:52:50|||||||||2
1738867980000|2025-02-06 18:53:00|||||||||1
1738867990000|2025-02-06 18:53:10|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1738868000000|2025-02-06 18:53:20|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|1
1738868020000|2025-02-06 18:53:40|||||||||1
1738868030000|2025-02-06 18:53:50|||||||||2
1738868040000|2025-02-06 18:54:00|6725.6|6710.6|6725|6710|6725.6|6710.6|6725|6710|26
1738868060000|2025-02-06 18:54:20|||||||||1
1738868070000|2025-02-06 18:54:30|6725.1|6710.1|6724.6|6709.6|6725.5|6710.5|6724.6|6709.6|0
1738868090000|2025-02-06 18:54:50|||||||||2
1738868100000|2025-02-06 18:55:00|6725.6|6710.6|6725|6710|6725.7|6710.7|6725|6710|9
1738868110000|2025-02-06 18:55:10|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|0
1738868120000|2025-02-06 18:55:20|||||||||1
1738868140000|2025-02-06 18:55:40|||||||||2
1738868150000|2025-02-06 18:55:50|||||||||2
1738868160000|2025-02-06 18:56:00|6724.7|6709.7|6724.7|6709.7|6724.7|6709.7|6724.6|6709.6|130
1738868170000|2025-02-06 18:56:10|6725.1|6710.1|6725.7|6710.7|6725.7|6710.7|6725.1|6710.1|3
1738868180000|2025-02-06 18:56:20|6725.6|6710.6|6725.7|6710.7|6725.7|6710.7|6725.6|6710.6|5
1738868190000|2025-02-06 18:56:30|||||||||1
1738868200000|2025-02-06 18:56:40|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|0
1738868210000|2025-02-06 18:56:50|6726.2|6711.2|6726.7|6711.7|6726.7|6711.7|6726.2|6711.2|7
1738868220000|2025-02-06 18:57:00|6726.2|6711.2|6725.6|6710.6|6726.2|6711.2|6725.6|6710.6|4
1738868230000|2025-02-06 18:57:10|6725.1|6710.1|6725|6710|6725.1|6710.1|6725|6710|0
1738868240000|2025-02-06 18:57:20|||||||||3
1738868250000|2025-02-06 18:57:30|6725.1|6710.1|6725.2|6710.2|6725.2|6710.2|6725.1|6710.1|1
1738868260000|2025-02-06 18:57:40|6724.7|6709.7|6725.2|6710.2|6725.2|6710.2|6724.7|6709.7|1
1738868270000|2025-02-06 18:57:50|||||||||2
1738868280000|2025-02-06 18:58:00|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|1
1738868290000|2025-02-06 18:58:10|6725.2|6710.2|6726.6|6711.6|6726.7|6711.7|6725.2|6710.2|5
1738868300000|2025-02-06 18:58:20|||||||||1
1738868330000|2025-02-06 18:58:50|6726.7|6711.7|6726.6|6711.6|6726.7|6711.7|6726.6|6711.6|2
1738868340000|2025-02-06 18:59:00|||||||||1
1738868360000|2025-02-06 18:59:20|||||||||1
1738868370000|2025-02-06 18:59:30|6728.2|6713.2|6726.7|6711.7|6728.2|6713.2|6726.7|6711.7|69
1738868380000|2025-02-06 18:59:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|22
1738868390000|2025-02-06 18:59:50|6727|6712|6727.1|6712.1|6727.1|6712.1|6727|6712|8
1738868400000|2025-02-06 19:00:00|6727.2|6712.2|6727.6|6712.6|6727.6|6712.6|6727|6712|5
1738868410000|2025-02-06 19:00:10|6727.7|6712.7|6728.2|6713.2|6728.2|6713.2|6727.7|6712.7|65
1738868420000|2025-02-06 19:00:20|||||||||1
1738868430000|2025-02-06 19:00:30|6728.6|6713.6|6728.1|6713.1|6728.6|6713.6|6728.1|6713.1|89
1738868450000|2025-02-06 19:00:50|||||||||2
1738868460000|2025-02-06 19:01:00|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6728.2|6713.2|6
1738868470000|2025-02-06 19:01:10|6728.1|6713.1|6728.2|6713.2|6728.2|6713.2|6728.1|6713.1|5
1738868480000|2025-02-06 19:01:20|||||||||74
1738868490000|2025-02-06 19:01:30|||||||||22
1738868500000|2025-02-06 19:01:40|||||||||3
1738868510000|2025-02-06 19:01:50|||||||||4
1738868520000|2025-02-06 19:02:00|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|2
1738868530000|2025-02-06 19:02:10|6728.7|6713.7|6729.2|6714.2|6729.2|6714.2|6728.7|6713.7|5
1738868540000|2025-02-06 19:02:20|6729.3|6714.3|6729.2|6714.2|6729.3|6714.3|6729.2|6714.2|4
1738868550000|2025-02-06 19:02:30|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.2|6714.2|5
1738868560000|2025-02-06 19:02:40|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|68
1738868570000|2025-02-06 19:02:50|||||||||3
1738868580000|2025-02-06 19:03:00|6728.3|6713.3|6728.2|6713.2|6728.3|6713.3|6728.2|6713.2|10
1738868590000|2025-02-06 19:03:10|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|3
1738868600000|2025-02-06 19:03:20|||||||||1
1738868610000|2025-02-06 19:03:30|6727.4|6712.4|6727.2|6712.2|6727.4|6712.4|6727.2|6712.2|12
1738868620000|2025-02-06 19:03:40|||||||||6
1738868630000|2025-02-06 19:03:50|6727.4|6712.4|6728.2|6713.2|6728.2|6713.2|6727.4|6712.4|6
1738868640000|2025-02-06 19:04:00|6729.2|6714.2|6729.7|6714.7|6729.7|6714.7|6729.2|6714.2|12
1738868650000|2025-02-06 19:04:10|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|1
1738868670000|2025-02-06 19:04:30|||||||||2
1738868680000|2025-02-06 19:04:40|||||||||4
1738868690000|2025-02-06 19:04:50|6728.7|6713.7|6728.8|6713.8|6728.8|6713.8|6728.3|6713.3|43
1738868700000|2025-02-06 19:05:00|||||||||4
1738868710000|2025-02-06 19:05:10|||||||||1
1738868720000|2025-02-06 19:05:20|6728.3|6713.3|6727.7|6712.7|6728.3|6713.3|6727.7|6712.7|22
1738868730000|2025-02-06 19:05:30|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|6
1738868740000|2025-02-06 19:05:40|6726.8|6711.8|6724.8|6709.8|6726.8|6711.8|6724.8|6709.8|19
1738868750000|2025-02-06 19:05:50|||||||||8
1738868760000|2025-02-06 19:06:00|6725.2|6710.2|6725.3|6710.3|6725.3|6710.3|6725.2|6710.2|4
1738868770000|2025-02-06 19:06:10|||||||||2
1738868790000|2025-02-06 19:06:30|||||||||4
1738868800000|2025-02-06 19:06:40|||||||||2
1738868810000|2025-02-06 19:06:50|||||||||1
1738868820000|2025-02-06 19:07:00|6724.8|6709.8|6725.4|6710.4|6725.9|6710.9|6724.8|6709.8|33
1738868830000|2025-02-06 19:07:10|6724.5|6709.5|6724.8|6709.8|6725.3|6710.3|6724.3|6709.3|27
1738868840000|2025-02-06 19:07:20|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6
1738868850000|2025-02-06 19:07:30|6723.8|6708.8|6723.4|6708.4|6723.8|6708.8|6723.4|6708.4|10
1738868860000|2025-02-06 19:07:40|6723.9|6708.9|6723.4|6708.4|6723.9|6708.9|6723.4|6708.4|1
1738868870000|2025-02-06 19:07:50|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|1
1738868880000|2025-02-06 19:08:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|3
1738868890000|2025-02-06 19:08:10|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.4|6708.4|4
1738868910000|2025-02-06 19:08:30|||||||||2
1738868920000|2025-02-06 19:08:40|||||||||1
1738868930000|2025-02-06 19:08:50|6724.8|6709.8|6723.9|6708.9|6724.8|6709.8|6723.9|6708.9|77
1738868940000|2025-02-06 19:09:00|6724.4|6709.4|6724.3|6709.3|6724.4|6709.4|6724.3|6709.3|1
1738868950000|2025-02-06 19:09:10|6723.9|6708.9|6723.8|6708.8|6723.9|6708.9|6723.8|6708.8|7
1738868960000|2025-02-06 19:09:20|||||||||1
1738868970000|2025-02-06 19:09:30|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|10
1738868980000|2025-02-06 19:09:40|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|5
1738868990000|2025-02-06 19:09:50|6723.3|6708.3|6722.8|6707.8|6723.4|6708.4|6722.8|6707.8|4
1738869000000|2025-02-06 19:10:00|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|5
1738869020000|2025-02-06 19:10:20|6722.8|6707.8|6721.4|6706.4|6722.8|6707.8|6721.4|6706.4|9
1738869030000|2025-02-06 19:10:30|||||||||8
1738869040000|2025-02-06 19:10:40|6721.8|6706.8|6717.9|6702.9|6721.8|6706.8|6717.9|6702.9|11
1738869050000|2025-02-06 19:10:50|6718.3|6703.3|6716.4|6701.4|6718.4|6703.4|6716.4|6701.4|8
1738869060000|2025-02-06 19:11:00|6716.9|6701.9|6717.5|6702.5|6717.5|6702.5|6716.9|6701.9|17
1738869070000|2025-02-06 19:11:10|6717.1|6702.1|6717.5|6702.5|6717.9|6702.9|6717|6702|20
1738869080000|2025-02-06 19:11:20|||||||||7
1738869090000|2025-02-06 19:11:30|6717|6702|6717.4|6702.4|6718.4|6703.4|6717|6702|76
1738869100000|2025-02-06 19:11:40|6717.3|6702.3|6717.4|6702.4|6718.5|6703.5|6716.9|6701.9|45
1738869110000|2025-02-06 19:11:50|6717.9|6702.9|6716.4|6701.4|6717.9|6702.9|6716.1|6701.1|11
1738869120000|2025-02-06 19:12:00|6716.3|6701.3|6717.4|6702.4|6717.4|6702.4|6715.4|6700.4|78
1738869130000|2025-02-06 19:12:10|6717.6|6702.6|6719.4|6704.4|6719.4|6704.4|6717.6|6702.6|6
1738869140000|2025-02-06 19:12:20|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|1
1738869150000|2025-02-06 19:12:30|6719.3|6704.3|6718.9|6703.9|6719.4|6704.4|6718.9|6703.9|189
1738869170000|2025-02-06 19:12:50|6719|6704|6718.3|6703.3|6719|6704|6718.3|6703.3|50
1738869180000|2025-02-06 19:13:00|6717.9|6702.9|6717.8|6702.8|6718.8|6703.8|6717.8|6702.8|12
1738869190000|2025-02-06 19:13:10|6716.8|6701.8|6716.9|6701.9|6716.9|6701.9|6716.8|6701.8|26
1738869200000|2025-02-06 19:13:20|6717.8|6702.8|6717.8|6702.8|6717.9|6702.9|6717.8|6702.8|6
1738869210000|2025-02-06 19:13:30|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.8|6702.8|44
1738869220000|2025-02-06 19:13:40|6717.8|6702.8|6716.8|6701.8|6717.8|6702.8|6716.8|6701.8|17
1738869230000|2025-02-06 19:13:50|6716.3|6701.3|6717.7|6702.7|6717.8|6702.8|6715.8|6700.8|50
1738869240000|2025-02-06 19:14:00|6716.8|6701.8|6716.8|6701.8|6718.3|6703.3|6715.8|6700.8|159
1738869250000|2025-02-06 19:14:10|6716.3|6701.3|6716.8|6701.8|6716.8|6701.8|6715.8|6700.8|210
1738869260000|2025-02-06 19:14:20|6716.2|6701.2|6713.8|6698.8|6716.2|6701.2|6713.8|6698.8|183
1738869270000|2025-02-06 19:14:30|6713.7|6698.7|6712.6|6697.6|6713.8|6698.8|6712.6|6697.6|404
1738869280000|2025-02-06 19:14:40|6712.1|6697.1|6713.1|6698.1|6714.7|6699.7|6712.1|6697.1|157
1738869290000|2025-02-06 19:14:50|6714.6|6699.6|6715.2|6700.2|6715.7|6700.7|6714.6|6699.6|134
1738869300000|2025-02-06 19:15:00|6716.6|6701.6|6716.7|6701.7|6717.2|6702.2|6715.7|6700.7|39
1738869310000|2025-02-06 19:15:10|6716.8|6701.8|6717.2|6702.2|6719.2|6704.2|6716.8|6701.8|43
1738869320000|2025-02-06 19:15:20|6718.6|6703.6|6718.1|6703.1|6718.7|6703.7|6718.1|6703.1|10
1738869330000|2025-02-06 19:15:30|6717.1|6702.1|6716.7|6701.7|6717.1|6702.1|6716.7|6701.7|91
1738869340000|2025-02-06 19:15:40|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|8
1738869350000|2025-02-06 19:15:50|6718.8|6703.8|6720.7|6705.7|6720.8|6705.8|6718.8|6703.8|12
1738869360000|2025-02-06 19:16:00|6719.7|6704.7|6719.7|6704.7|6720.3|6705.3|6719.7|6704.7|8
1738869370000|2025-02-06 19:16:10|6719.8|6704.8|6719.8|6704.8|6719.8|6704.8|6719.8|6704.8|0
1738869380000|2025-02-06 19:16:20|6717.8|6702.8|6719.3|6704.3|6719.3|6704.3|6717.8|6702.8|32
1738869390000|2025-02-06 19:16:30|6718.8|6703.8|6720.2|6705.2|6720.3|6705.3|6718.8|6703.8|11
1738869400000|2025-02-06 19:16:40|6719.8|6704.8|6720.2|6705.2|6720.3|6705.3|6719.7|6704.7|2
1738869410000|2025-02-06 19:16:50|6719.3|6704.3|6718.7|6703.7|6719.3|6704.3|6718.7|6703.7|2
1738869430000|2025-02-06 19:17:10|6719.6|6704.6|6720.7|6705.7|6720.7|6705.7|6719.6|6704.6|2
1738869440000|2025-02-06 19:17:20|6720.2|6705.2|6720.3|6705.3|6720.3|6705.3|6720.2|6705.2|3
1738869450000|2025-02-06 19:17:30|6720.2|6705.2|6720.3|6705.3|6720.3|6705.3|6720.2|6705.2|1
1738869460000|2025-02-06 19:17:40|6720.2|6705.2|6719.2|6704.2|6720.2|6705.2|6719.2|6704.2|4
1738869470000|2025-02-06 19:17:50|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|6719.7|6704.7|0
1738869480000|2025-02-06 19:18:00|6720.3|6705.3|6720.2|6705.2|6720.3|6705.3|6720.2|6705.2|7
1738869490000|2025-02-06 19:18:10|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|0
1738869520000|2025-02-06 19:18:40|6720.7|6705.7|6720.8|6705.8|6720.8|6705.8|6720.7|6705.7|22
1738869530000|2025-02-06 19:18:50|6721.3|6706.3|6719.7|6704.7|6721.3|6706.3|6719.7|6704.7|2
1738869540000|2025-02-06 19:19:00|6719.6|6704.6|6719.3|6704.3|6719.7|6704.7|6717.2|6702.2|2
1738869550000|2025-02-06 19:19:10|6719.2|6704.2|6719.7|6704.7|6719.8|6704.8|6718.8|6703.8|1
1738869560000|2025-02-06 19:19:20|6719.8|6704.8|6719.2|6704.2|6719.8|6704.8|6719.2|6704.2|5
1738869570000|2025-02-06 19:19:30|6718.7|6703.7|6719.3|6704.3|6719.3|6704.3|6718.7|6703.7|0
1738869580000|2025-02-06 19:19:40|6719.8|6704.8|6720.2|6705.2|6720.7|6705.7|6719.8|6704.8|1
1738869590000|2025-02-06 19:19:50|6720.3|6705.3|6718.7|6703.7|6720.3|6705.3|6718.7|6703.7|6
1738893600000|2025-02-07 02:00:00|6716.1|6701.1|6723.5|6708.5|6723.5|6708.5|6716|6701|2
1738893610000|2025-02-07 02:00:10|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|0
1738893620000|2025-02-07 02:00:20|6721.6|6706.6|6726.6|6711.6|6726.6|6711.6|6721.6|6706.6|2
1738893630000|2025-02-07 02:00:30|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|3
1738893640000|2025-02-07 02:00:40|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|0
1738893660000|2025-02-07 02:01:00|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|0
1738893670000|2025-02-07 02:01:10|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|0
1738893710000|2025-02-07 02:01:50|6730.5|6715.5|6730.7|6715.7|6730.7|6715.7|6730.5|6715.5|1
1738893720000|2025-02-07 02:02:00|6732.5|6717.5|6735.1|6720.1|6735.1|6720.1|6732.5|6717.5|4
1738893730000|2025-02-07 02:02:10|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6
1738893740000|2025-02-07 02:02:20|6735.6|6720.6|6735.7|6720.7|6735.7|6720.7|6735.6|6720.6|4
1738893750000|2025-02-07 02:02:30|||||||||1
1738893760000|2025-02-07 02:02:40|||||||||1
1738893770000|2025-02-07 02:02:50|||||||||1
1738893780000|2025-02-07 02:03:00|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|2
1738893790000|2025-02-07 02:03:10|||||||||1
1738893800000|2025-02-07 02:03:20|6742.6|6727.6|6746.6|6731.6|6746.6|6731.6|6742.6|6727.6|7
1738893810000|2025-02-07 02:03:30|6746.2|6731.2|6754.3|6739.3|6754.3|6739.3|6746.2|6731.2|4
1738893820000|2025-02-07 02:03:40|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1738893850000|2025-02-07 02:04:10|6752.2|6737.2|6750.1|6735.1|6752.2|6737.2|6750.1|6735.1|4
1738893870000|2025-02-07 02:04:30|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1738893910000|2025-02-07 02:05:10|6749.3|6734.3|6749.7|6734.7|6749.7|6734.7|6749.3|6734.3|1
1738893920000|2025-02-07 02:05:20|6753.7|6738.7|6754.2|6739.2|6754.2|6739.2|6753.2|6738.2|26
1738893980000|2025-02-07 02:06:20|6754|6739|6751.2|6736.2|6754|6739|6751.2|6736.2|0
1738894000000|2025-02-07 02:06:40|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1738894070000|2025-02-07 02:07:50|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|12
1738894080000|2025-02-07 02:08:00|||||||||1
1738894090000|2025-02-07 02:08:10|||||||||1
1738894110000|2025-02-07 02:08:30|||||||||20
1738894130000|2025-02-07 02:08:50|||||||||37
1738894140000|2025-02-07 02:09:00|||||||||21
1738894150000|2025-02-07 02:09:10|6748.3|6733.3|6745.3|6730.3|6748.3|6733.3|6745.3|6730.3|15
1738894160000|2025-02-07 02:09:20|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|8
1738894170000|2025-02-07 02:09:30|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|0
1738894180000|2025-02-07 02:09:40|||||||||1
1738894200000|2025-02-07 02:10:00|6744.8|6729.8|6746.3|6731.3|6746.3|6731.3|6744.8|6729.8|0
1738894210000|2025-02-07 02:10:10|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|0
1738894220000|2025-02-07 02:10:20|6748.1|6733.1|6748.2|6733.2|6748.2|6733.2|6748.1|6733.1|2
1738894230000|2025-02-07 02:10:30|||||||||1
1738894240000|2025-02-07 02:10:40|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738894260000|2025-02-07 02:11:00|6748.2|6733.2|6747.7|6732.7|6748.2|6733.2|6747.7|6732.7|4
1738894270000|2025-02-07 02:11:10|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1738894290000|2025-02-07 02:11:30|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|1
1738894320000|2025-02-07 02:12:00|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738894350000|2025-02-07 02:12:30|6747.3|6732.3|6747.6|6732.6|6747.8|6732.8|6747.3|6732.3|1
1738894360000|2025-02-07 02:12:40|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|0
1738894380000|2025-02-07 02:13:00|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|0
1738894390000|2025-02-07 02:13:10|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|0
1738894400000|2025-02-07 02:13:20|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6745.8|6730.8|0
1738894490000|2025-02-07 02:14:50|6746.7|6731.7|6746.8|6731.8|6746.8|6731.8|6746.7|6731.7|2
1738894550000|2025-02-07 02:15:50|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1738894660000|2025-02-07 02:17:40|||||||||1
1738894860000|2025-02-07 02:21:00|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1738894920000|2025-02-07 02:22:00|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738894940000|2025-02-07 02:22:20|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1738894960000|2025-02-07 02:22:40|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1738894970000|2025-02-07 02:22:50|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|2
1738894980000|2025-02-07 02:23:00|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|6745.3|6730.3|0
1738894990000|2025-02-07 02:23:10|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|1
1738895000000|2025-02-07 02:23:20|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|6743.3|6728.3|0
1738895010000|2025-02-07 02:23:30|6742.8|6727.8|6741.3|6726.3|6742.8|6727.8|6741.3|6726.3|1
1738895040000|2025-02-07 02:24:00|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|0
1738895050000|2025-02-07 02:24:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1738895070000|2025-02-07 02:24:30|6740.4|6725.4|6740.8|6725.8|6740.8|6725.8|6740.4|6725.4|0
1738895180000|2025-02-07 02:26:20|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6
1738895200000|2025-02-07 02:26:40|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|0
1738895210000|2025-02-07 02:26:50|6740.9|6725.9|6741.3|6726.3|6741.3|6726.3|6740.9|6725.9|0
1738895220000|2025-02-07 02:27:00|6741.2|6726.2|6740.3|6725.3|6741.2|6726.2|6740.3|6725.3|0
1738895320000|2025-02-07 02:28:40|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|5
1738895340000|2025-02-07 02:29:00|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|0
1738895390000|2025-02-07 02:29:50|||||||||1
1738895400000|2025-02-07 02:30:00|6740.3|6725.3|6739.3|6724.3|6740.3|6725.3|6739.3|6724.3|1
1738895420000|2025-02-07 02:30:20|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1738895490000|2025-02-07 02:31:30|6734.8|6719.8|6735.3|6720.3|6735.3|6720.3|6734.8|6719.8|4
1738895530000|2025-02-07 02:32:10|6735.4|6720.4|6737.3|6722.3|6737.8|6722.8|6735.4|6720.4|4
1738895540000|2025-02-07 02:32:20|6737.7|6722.7|6737.9|6722.9|6737.9|6722.9|6737.7|6722.7|1
1738895550000|2025-02-07 02:32:30|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1738895560000|2025-02-07 02:32:40|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1738895580000|2025-02-07 02:33:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|1
1738895690000|2025-02-07 02:34:50|6739.2|6724.2|6739.3|6724.3|6739.3|6724.3|6739.2|6724.2|1
1738895700000|2025-02-07 02:35:00|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1738895710000|2025-02-07 02:35:10|6739.3|6724.3|6739.4|6724.4|6739.4|6724.4|6739.3|6724.3|1
1738895720000|2025-02-07 02:35:20|6740.3|6725.3|6745.8|6730.8|6745.8|6730.8|6740.3|6725.3|8
1738895730000|2025-02-07 02:35:30|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|1
1738895770000|2025-02-07 02:36:10|6747|6732|6753.3|6738.3|6753.3|6738.3|6747|6732|7
1738895810000|2025-02-07 02:36:50|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|0
1738895900000|2025-02-07 02:38:20|6752.9|6737.9|6753.3|6738.3|6753.3|6738.3|6752.9|6737.9|0
1738895940000|2025-02-07 02:39:00|6753.2|6738.2|6751.8|6736.8|6753.2|6738.2|6751.8|6736.8|1
1738895950000|2025-02-07 02:39:10|6752.3|6737.3|6757.2|6742.2|6759.7|6744.7|6752.3|6737.3|48
1738896010000|2025-02-07 02:40:10|6757.1|6742.1|6756.7|6741.7|6757.1|6742.1|6756.7|6741.7|0
1738896030000|2025-02-07 02:40:30|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6
1738896040000|2025-02-07 02:40:40|6756.2|6741.2|6758.2|6743.2|6758.2|6743.2|6756.2|6741.2|3
1738896100000|2025-02-07 02:41:40|6759.6|6744.6|6756.7|6741.7|6759.6|6744.6|6756.7|6741.7|2
1738896160000|2025-02-07 02:42:40|6756.4|6741.4|6756.2|6741.2|6757.2|6742.2|6753.2|6738.2|7
1738896170000|2025-02-07 02:42:50|6756.3|6741.3|6757.2|6742.2|6757.2|6742.2|6756.3|6741.3|0
1738896210000|2025-02-07 02:43:30|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|1
1738896220000|2025-02-07 02:43:40|6754.5|6739.5|6753.2|6738.2|6754.5|6739.5|6753.2|6738.2|0
1738896330000|2025-02-07 02:45:30|6752.7|6737.7|6752.2|6737.2|6752.7|6737.7|6752.2|6737.2|0
1738896360000|2025-02-07 02:46:00|6752.4|6737.4|6752.8|6737.8|6752.8|6737.8|6752.4|6737.4|0
1738896370000|2025-02-07 02:46:10|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|0
1738896380000|2025-02-07 02:46:20|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1738896440000|2025-02-07 02:47:20|6753.8|6738.8|6753.7|6738.7|6753.8|6738.8|6753.7|6738.7|0
1738896500000|2025-02-07 02:48:20|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|0
1738896510000|2025-02-07 02:48:30|6753.7|6738.7|6753.8|6738.8|6753.8|6738.8|6753.7|6738.7|0
1738896530000|2025-02-07 02:48:50|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1738896540000|2025-02-07 02:49:00|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|0
1738896580000|2025-02-07 02:49:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1738896630000|2025-02-07 02:50:30|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|0
1738896690000|2025-02-07 02:51:30|6754.2|6739.2|6754|6739|6754.2|6739.2|6754|6739|3
1738896700000|2025-02-07 02:51:40|6751.8|6736.8|6751.7|6736.7|6752.2|6737.2|6751.7|6736.7|0
1738896710000|2025-02-07 02:51:50|6752.2|6737.2|6752.2|6737.2|6752.7|6737.7|6752.2|6737.2|0
1738896720000|2025-02-07 02:52:00|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|0
1738896790000|2025-02-07 02:53:10|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|0
1738896810000|2025-02-07 02:53:30|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|0
1738896900000|2025-02-07 02:55:00|6752.2|6737.2|6751.7|6736.7|6752.2|6737.2|6751.7|6736.7|0
1738896910000|2025-02-07 02:55:10|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|0
1738897070000|2025-02-07 02:57:50|6751.2|6736.2|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|0
1738897100000|2025-02-07 02:58:20|6750.3|6735.3|6751.3|6736.3|6751.3|6736.3|6750.3|6735.3|2
1738897120000|2025-02-07 02:58:40|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|6750.8|6735.8|0
1738897260000|2025-02-07 03:01:00|6751.3|6736.3|6751.4|6736.4|6751.4|6736.4|6751.3|6736.3|1
1738897270000|2025-02-07 03:01:10|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1738897420000|2025-02-07 03:03:40|||||||||1
1738897490000|2025-02-07 03:04:50|||||||||1
1738897510000|2025-02-07 03:05:10|6751.2|6736.2|6750.8|6735.8|6751.2|6736.2|6750.8|6735.8|1
1738897570000|2025-02-07 03:06:10|6750.3|6735.3|6746.8|6731.8|6750.3|6735.3|6746.8|6731.8|4
1738897590000|2025-02-07 03:06:30|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|2
1738897600000|2025-02-07 03:06:40|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1738897660000|2025-02-07 03:07:40|6749.3|6734.3|6750.3|6735.3|6750.3|6735.3|6749.3|6734.3|7
1738897800000|2025-02-07 03:10:00|6750.2|6735.2|6750.3|6735.3|6750.3|6735.3|6750.2|6735.2|1
1738897840000|2025-02-07 03:10:40|||||||||1
1738897860000|2025-02-07 03:11:00|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.2|6736.2|4
1738897890000|2025-02-07 03:11:30|6751.7|6736.7|6752.3|6737.3|6752.3|6737.3|6751.7|6736.7|3
1738897980000|2025-02-07 03:13:00|6752.2|6737.2|6751.8|6736.8|6752.2|6737.2|6751.8|6736.8|1
1738898090000|2025-02-07 03:14:50|6754.7|6739.7|6755.2|6740.2|6755.3|6740.3|6754.7|6739.7|3
1738898160000|2025-02-07 03:16:00|||||||||3
1738898170000|2025-02-07 03:16:10|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|1
1738898190000|2025-02-07 03:16:30|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1738898210000|2025-02-07 03:16:50|6754.7|6739.7|6754.8|6739.8|6754.8|6739.8|6754.7|6739.7|0
1738898220000|2025-02-07 03:17:00|6753.7|6738.7|6752.3|6737.3|6753.7|6738.7|6752.3|6737.3|0
1738898230000|2025-02-07 03:17:10|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|0
1738898310000|2025-02-07 03:18:30|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1738898330000|2025-02-07 03:18:50|6753.2|6738.2|6753.7|6738.7|6753.7|6738.7|6753.2|6738.2|0
1738898340000|2025-02-07 03:19:00|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|1
1738898350000|2025-02-07 03:19:10|6753.7|6738.7|6753.2|6738.2|6753.7|6738.7|6753.2|6738.2|0
1738898450000|2025-02-07 03:20:50|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1738898460000|2025-02-07 03:21:00|6753.2|6738.2|6753.7|6738.7|6753.7|6738.7|6753.2|6738.2|1
1738898490000|2025-02-07 03:21:30|||||||||2
1738898520000|2025-02-07 03:22:00|6752.4|6737.4|6754.3|6739.3|6754.3|6739.3|6752.3|6737.3|12
1738898540000|2025-02-07 03:22:20|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|5
1738898560000|2025-02-07 03:22:40|6757.2|6742.2|6757.8|6742.8|6757.8|6742.8|6757.2|6742.2|6
1738898570000|2025-02-07 03:22:50|6758.3|6743.3|6757.8|6742.8|6758.3|6743.3|6757.8|6742.8|0
1738898580000|2025-02-07 03:23:00|6759.2|6744.2|6758.9|6743.9|6759.2|6744.2|6758.9|6743.9|3
1738898590000|2025-02-07 03:23:10|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|7
1738898600000|2025-02-07 03:23:20|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|11
1738898610000|2025-02-07 03:23:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738898630000|2025-02-07 03:23:50|6766.1|6751.1|6768.4|6753.4|6768.4|6753.4|6766.1|6751.1|77
1738898640000|2025-02-07 03:24:00|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768|6753|1
1738898650000|2025-02-07 03:24:10|6769.4|6754.4|6769.3|6754.3|6769.4|6754.4|6769.3|6754.3|2
1738898660000|2025-02-07 03:24:20|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|2
1738898670000|2025-02-07 03:24:30|6767.9|6752.9|6767.8|6752.8|6767.9|6752.9|6767.8|6752.8|0
1738898680000|2025-02-07 03:24:40|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|1
1738898700000|2025-02-07 03:25:00|6765.4|6750.4|6765.4|6750.4|6766.4|6751.4|6765.3|6750.3|2
1738898720000|2025-02-07 03:25:20|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1738898730000|2025-02-07 03:25:30|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|0
1738898740000|2025-02-07 03:25:40|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1738898790000|2025-02-07 03:26:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1738898830000|2025-02-07 03:27:10|6765.9|6750.9|6766.4|6751.4|6766.4|6751.4|6765.9|6750.9|0
1738898840000|2025-02-07 03:27:20|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1738898860000|2025-02-07 03:27:40|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1738898880000|2025-02-07 03:28:00|6766.3|6751.3|6766.4|6751.4|6766.4|6751.4|6766.3|6751.3|2
1738898940000|2025-02-07 03:29:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1738898950000|2025-02-07 03:29:10|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|4
1738898960000|2025-02-07 03:29:20|6765.8|6750.8|6765.3|6750.3|6765.8|6750.8|6765.3|6750.3|0
1738898970000|2025-02-07 03:29:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738898990000|2025-02-07 03:29:50|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|2
1738899050000|2025-02-07 03:30:50|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1738899060000|2025-02-07 03:31:00|||||||||2
1738899120000|2025-02-07 03:32:00|||||||||2
1738899140000|2025-02-07 03:32:20|||||||||1
1738899190000|2025-02-07 03:33:10|||||||||2
1738899240000|2025-02-07 03:34:00|||||||||2
1738899280000|2025-02-07 03:34:40|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|2
1738899300000|2025-02-07 03:35:00|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|6765.7|6750.7|3
1738899310000|2025-02-07 03:35:10|6764.4|6749.4|6762.8|6747.8|6764.4|6749.4|6762.8|6747.8|15
1738899320000|2025-02-07 03:35:20|6762.7|6747.7|6762.8|6747.8|6762.8|6747.8|6762.7|6747.7|0
1738899370000|2025-02-07 03:36:10|6762.7|6747.7|6762.8|6747.8|6762.8|6747.8|6762.1|6747.1|1
1738899390000|2025-02-07 03:36:30|6761.4|6746.4|6760.3|6745.3|6761.4|6746.4|6759.8|6744.8|1
1738899420000|2025-02-07 03:37:00|6759.8|6744.8|6760.3|6745.3|6760.3|6745.3|6759.3|6744.3|1
1738899430000|2025-02-07 03:37:10|6760.7|6745.7|6760.3|6745.3|6760.7|6745.7|6760.3|6745.3|0
1738899440000|2025-02-07 03:37:20|6760.8|6745.8|6760.3|6745.3|6760.8|6745.8|6760.3|6745.3|0
1738899490000|2025-02-07 03:38:10|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738899540000|2025-02-07 03:39:00|6761.2|6746.2|6760.8|6745.8|6761.2|6746.2|6760.3|6745.3|1
1738899560000|2025-02-07 03:39:20|6760.7|6745.7|6759.8|6744.8|6760.7|6745.7|6759.8|6744.8|0
1738899590000|2025-02-07 03:39:50|6756.8|6741.8|6757.3|6742.3|6757.3|6742.3|6756.8|6741.8|1
1738899600000|2025-02-07 03:40:00|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|1
1738899610000|2025-02-07 03:40:10|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1738899660000|2025-02-07 03:41:00|||||||||1
1738899780000|2025-02-07 03:43:00|||||||||1
1738899790000|2025-02-07 03:43:10|6756.2|6741.2|6755.7|6740.7|6756.2|6741.2|6755.7|6740.7|0
1738899830000|2025-02-07 03:43:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1738899950000|2025-02-07 03:45:50|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|3
1738899960000|2025-02-07 03:46:00|6757.2|6742.2|6757.3|6742.3|6757.3|6742.3|6757.2|6742.2|2
1738900140000|2025-02-07 03:49:00|6757.1|6742.1|6756.2|6741.2|6757.1|6742.1|6756.2|6741.2|2
1738900190000|2025-02-07 03:49:50|6755.3|6740.3|6754.7|6739.7|6755.3|6740.3|6754.7|6739.7|0
1738900200000|2025-02-07 03:50:00|6757.7|6742.7|6757.2|6742.2|6757.7|6742.7|6757.2|6742.2|8
1738900210000|2025-02-07 03:50:10|6757.7|6742.7|6756.2|6741.2|6757.7|6742.7|6756.2|6741.2|1
1738900310000|2025-02-07 03:51:50|6756.8|6741.8|6756.4|6741.4|6756.8|6741.8|6756.3|6741.3|0
1738900320000|2025-02-07 03:52:00|6756.8|6741.8|6756.2|6741.2|6756.8|6741.8|6755.3|6740.3|3
1738900330000|2025-02-07 03:52:10|6755.8|6740.8|6755.2|6740.2|6755.8|6740.8|6755.2|6740.2|0
1738900340000|2025-02-07 03:52:20|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1738900410000|2025-02-07 03:53:30|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|1
1738900420000|2025-02-07 03:53:40|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1738900500000|2025-02-07 03:55:00|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|1
1738900680000|2025-02-07 03:58:00|6757.6|6742.6|6757.8|6742.8|6757.8|6742.8|6757.6|6742.6|2
1738900790000|2025-02-07 03:59:50|6759.6|6744.6|6759.3|6744.3|6759.6|6744.6|6759.3|6744.3|1
1738900810000|2025-02-07 04:00:10|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738900820000|2025-02-07 04:00:20|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|9
1738900860000|2025-02-07 04:01:00|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|1
1738900880000|2025-02-07 04:01:20|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738900970000|2025-02-07 04:02:50|6760.8|6745.8|6760.3|6745.3|6760.8|6745.8|6760.3|6745.3|2
1738900990000|2025-02-07 04:03:10|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1738901010000|2025-02-07 04:03:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6757.3|6742.3|4
1738901040000|2025-02-07 04:04:00|6758.8|6743.8|6759.3|6744.3|6759.3|6744.3|6758.8|6743.8|2
1738901160000|2025-02-07 04:06:00|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1738901170000|2025-02-07 04:06:10|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738901180000|2025-02-07 04:06:20|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738901210000|2025-02-07 04:06:50|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738901220000|2025-02-07 04:07:00|6757.4|6742.4|6758.3|6743.3|6758.3|6743.3|6757.3|6742.3|1
1738901250000|2025-02-07 04:07:30|6757.7|6742.7|6757.3|6742.3|6757.8|6742.8|6757.3|6742.3|2
1738901260000|2025-02-07 04:07:40|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738901280000|2025-02-07 04:08:00|6757.3|6742.3|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|0
1738901290000|2025-02-07 04:08:10|6757.7|6742.7|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|0
1738901310000|2025-02-07 04:08:30|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738901340000|2025-02-07 04:09:00|6758.2|6743.2|6757.8|6742.8|6758.2|6743.2|6757.8|6742.8|0
1738901400000|2025-02-07 04:10:00|6757.7|6742.7|6757.8|6742.8|6757.8|6742.8|6757.3|6742.3|2
1738901440000|2025-02-07 04:10:40|6757.9|6742.9|6758.3|6743.3|6758.3|6743.3|6757.9|6742.9|0
1738901480000|2025-02-07 04:11:20|6757.8|6742.8|6758.3|6743.3|6758.3|6743.3|6757.8|6742.8|0
1738901510000|2025-02-07 04:11:50|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738901580000|2025-02-07 04:13:00|6756.9|6741.9|6758.3|6743.3|6758.3|6743.3|6756.8|6741.8|1
1738901650000|2025-02-07 04:14:10|6758.2|6743.2|6758.8|6743.8|6758.8|6743.8|6757.8|6742.8|4
1738901670000|2025-02-07 04:14:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1738901680000|2025-02-07 04:14:40|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6
1738901700000|2025-02-07 04:15:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738901750000|2025-02-07 04:15:50|6759.9|6744.9|6760.3|6745.3|6760.3|6745.3|6759.9|6744.9|0
1738901770000|2025-02-07 04:16:10|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738901790000|2025-02-07 04:16:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738901920000|2025-02-07 04:18:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738902340000|2025-02-07 04:25:40|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|2
1738902400000|2025-02-07 04:26:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738902660000|2025-02-07 04:31:00|6760.9|6745.9|6760.8|6745.8|6761.3|6746.3|6760.8|6745.8|0
1738902670000|2025-02-07 04:31:10|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|1
1738902720000|2025-02-07 04:32:00|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738902780000|2025-02-07 04:33:00|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738902790000|2025-02-07 04:33:10|||||||||20
1738902810000|2025-02-07 04:33:30|||||||||6
1738902840000|2025-02-07 04:34:00|6759.8|6744.8|6759.3|6744.3|6759.8|6744.8|6759.3|6744.3|0
1738902850000|2025-02-07 04:34:10|6758.3|6743.3|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|1
1738902860000|2025-02-07 04:34:20|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1738902930000|2025-02-07 04:35:30|||||||||1
1738902960000|2025-02-07 04:36:00|||||||||2
1738903010000|2025-02-07 04:36:50|||||||||2
1738903060000|2025-02-07 04:37:40|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738903080000|2025-02-07 04:38:00|6758.3|6743.3|6758.2|6743.2|6758.3|6743.3|6758.2|6743.2|2
1738903090000|2025-02-07 04:38:10|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1738903230000|2025-02-07 04:40:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|1
1738903360000|2025-02-07 04:42:40|||||||||1
1738903370000|2025-02-07 04:42:50|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738903380000|2025-02-07 04:43:00|6759.7|6744.7|6758.8|6743.8|6759.7|6744.7|6758.8|6743.8|0
1738903390000|2025-02-07 04:43:10|6759|6744|6759.8|6744.8|6760.3|6745.3|6759|6744|0
1738903400000|2025-02-07 04:43:20|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738903470000|2025-02-07 04:44:30|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1738903480000|2025-02-07 04:44:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738903600000|2025-02-07 04:46:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738903660000|2025-02-07 04:47:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|0
1738903800000|2025-02-07 04:50:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738903820000|2025-02-07 04:50:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|3
1738904070000|2025-02-07 04:54:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738904080000|2025-02-07 04:54:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738904290000|2025-02-07 04:58:10|6760.4|6745.4|6760.9|6745.9|6760.9|6745.9|6760.4|6745.4|0
1738904310000|2025-02-07 04:58:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1738904400000|2025-02-07 05:00:00|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|0
1738904410000|2025-02-07 05:00:10|6758.9|6743.9|6758.9|6743.9|6759.4|6744.4|6758.9|6743.9|0
1738904450000|2025-02-07 05:00:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738904520000|2025-02-07 05:02:00|||||||||1
1738904560000|2025-02-07 05:02:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1738904580000|2025-02-07 05:03:00|6761.5|6746.5|6762.4|6747.4|6762.4|6747.4|6761.5|6746.5|6
1738904600000|2025-02-07 05:03:20|||||||||2
1738904630000|2025-02-07 05:03:50|6763.4|6748.4|6764.4|6749.4|6764.4|6749.4|6763.4|6748.4|2
1738904650000|2025-02-07 05:04:10|||||||||1
1738904660000|2025-02-07 05:04:20|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1738904790000|2025-02-07 05:06:30|6764.2|6749.2|6762.9|6747.9|6764.2|6749.2|6762.9|6747.9|0
1738904800000|2025-02-07 05:06:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.3|6747.3|1
1738904820000|2025-02-07 05:07:00|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738904830000|2025-02-07 05:07:10|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.3|6747.3|0
1738904840000|2025-02-07 05:07:20|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738904850000|2025-02-07 05:07:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738904860000|2025-02-07 05:07:40|6761.9|6746.9|6760.4|6745.4|6761.9|6746.9|6760.4|6745.4|0
1738904990000|2025-02-07 05:09:50|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738905050000|2025-02-07 05:10:50|6760.8|6745.8|6759.3|6744.3|6760.8|6745.8|6759.3|6744.3|0
1738905060000|2025-02-07 05:11:00|6758.9|6743.9|6758.3|6743.3|6758.9|6743.9|6758.3|6743.3|0
1738905120000|2025-02-07 05:12:00|6758.8|6743.8|6757.8|6742.8|6758.8|6743.8|6757.8|6742.8|0
1738905210000|2025-02-07 05:13:30|6757.9|6742.9|6758.3|6743.3|6758.3|6743.3|6757.9|6742.9|0
1738905250000|2025-02-07 05:14:10|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|1
1738905260000|2025-02-07 05:14:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738905350000|2025-02-07 05:15:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738905370000|2025-02-07 05:16:10|6760|6745|6761|6746|6761|6746|6760|6745|0
1738905380000|2025-02-07 05:16:20|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1738905460000|2025-02-07 05:17:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738905540000|2025-02-07 05:19:00|6761.9|6746.9|6761.4|6746.4|6761.9|6746.9|6761.4|6746.4|0
1738905890000|2025-02-07 05:24:50|6761.9|6746.9|6763.4|6748.4|6763.4|6748.4|6761.8|6746.8|0
1738905900000|2025-02-07 05:25:00|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1738905980000|2025-02-07 05:26:20|6762.4|6747.4|6762.3|6747.3|6762.4|6747.4|6761.8|6746.8|1
1738905990000|2025-02-07 05:26:30|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738906010000|2025-02-07 05:26:50|6759.9|6744.9|6759.3|6744.3|6759.9|6744.9|6759.3|6744.3|0
1738906040000|2025-02-07 05:27:20|6758.8|6743.8|6758.9|6743.9|6758.9|6743.9|6758.8|6743.8|0
1738906050000|2025-02-07 05:27:30|6759.3|6744.3|6759.4|6744.4|6759.4|6744.4|6759.3|6744.3|0
1738906070000|2025-02-07 05:27:50|6759.5|6744.5|6761.4|6746.4|6761.4|6746.4|6759.5|6744.5|0
1738906080000|2025-02-07 05:28:00|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1738906130000|2025-02-07 05:28:50|6761.4|6746.4|6758.8|6743.8|6761.4|6746.4|6757.8|6742.8|13
1738906140000|2025-02-07 05:29:00|6758.3|6743.3|6758.4|6743.4|6758.8|6743.8|6758.3|6743.3|0
1738906150000|2025-02-07 05:29:10|6758.3|6743.3|6758.3|6743.3|6758.8|6743.8|6758.3|6743.3|0
1738906160000|2025-02-07 05:29:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|0
1738906170000|2025-02-07 05:29:30|6758.3|6743.3|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|0
1738906180000|2025-02-07 05:29:40|6758.3|6743.3|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|0
1738906190000|2025-02-07 05:29:50|6758.4|6743.4|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|0
1738906200000|2025-02-07 05:30:00|6758.3|6743.3|6758.8|6743.8|6759.3|6744.3|6758.3|6743.3|0
1738906210000|2025-02-07 05:30:10|6758.4|6743.4|6758.8|6743.8|6758.8|6743.8|6758.3|6743.3|0
1738906220000|2025-02-07 05:30:20|6758.3|6743.3|6759.3|6744.3|6759.3|6744.3|6758.3|6743.3|1
1738906250000|2025-02-07 05:30:50|6759.4|6744.4|6759.9|6744.9|6759.9|6744.9|6759.4|6744.4|0
1738906270000|2025-02-07 05:31:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|1
1738906280000|2025-02-07 05:31:20|6758.8|6743.8|6758.3|6743.3|6758.8|6743.8|6758.3|6743.3|0
1738906290000|2025-02-07 05:31:30|6756.3|6741.3|6754.4|6739.4|6756.3|6741.3|6754.4|6739.4|2
1738906300000|2025-02-07 05:31:40|6754.3|6739.3|6754|6739|6754.3|6739.3|6753.5|6738.5|0
1738906310000|2025-02-07 05:31:50|6751.9|6736.9|6752.4|6737.4|6752.4|6737.4|6751.4|6736.4|7
1738906330000|2025-02-07 05:32:10|6751.5|6736.5|6751.5|6736.5|6752|6737|6751.5|6736.5|0
1738906340000|2025-02-07 05:32:20|6752|6737|6750.9|6735.9|6752|6737|6750.9|6735.9|0
1738906350000|2025-02-07 05:32:30|6751|6736|6751|6736|6751|6736|6750.9|6735.9|0
1738906360000|2025-02-07 05:32:40|6750.9|6735.9|6750.9|6735.9|6751|6736|6750.9|6735.9|0
1738906370000|2025-02-07 05:32:50|6751|6736|6751|6736|6751|6736|6751|6736|0
1738906380000|2025-02-07 05:33:00|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|0
1738906390000|2025-02-07 05:33:10|||||||||1
1738906400000|2025-02-07 05:33:20|6750.8|6735.8|6748.4|6733.4|6750.8|6735.8|6748.4|6733.4|0
1738906410000|2025-02-07 05:33:30|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|6748.5|6733.5|0
1738906440000|2025-02-07 05:34:00|6748.6|6733.6|6749.1|6734.1|6749.1|6734.1|6748.6|6733.6|0
1738906450000|2025-02-07 05:34:10|6749|6734|6749|6734|6749|6734|6749|6734|1
1738906470000|2025-02-07 05:34:30|6748.9|6733.9|6750.9|6735.9|6750.9|6735.9|6748.6|6733.6|4
1738906480000|2025-02-07 05:34:40|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738906490000|2025-02-07 05:34:50|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1738906500000|2025-02-07 05:35:00|6749.9|6734.9|6750.9|6735.9|6750.9|6735.9|6748.9|6733.9|3
1738906510000|2025-02-07 05:35:10|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1738906540000|2025-02-07 05:35:40|6750.5|6735.5|6750.9|6735.9|6750.9|6735.9|6750.5|6735.5|0
1738906550000|2025-02-07 05:35:50|6753|6738|6753|6738|6753|6738|6753|6738|3
1738906570000|2025-02-07 05:36:10|6753.1|6738.1|6753.4|6738.4|6754.4|6739.4|6753.1|6738.1|1
1738906580000|2025-02-07 05:36:20|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753|6738|1
1738906620000|2025-02-07 05:37:00|6753.5|6738.5|6753.6|6738.6|6753.6|6738.6|6753.5|6738.5|0
1738906650000|2025-02-07 05:37:30|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738906810000|2025-02-07 05:40:10|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1738906890000|2025-02-07 05:41:30|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|1
1738906900000|2025-02-07 05:41:40|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738906940000|2025-02-07 05:42:20|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1738906980000|2025-02-07 05:43:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1738907130000|2025-02-07 05:45:30|6754|6739|6754|6739|6754|6739|6754|6739|0
1738907280000|2025-02-07 05:48:00|6753|6738|6753|6738|6753|6738|6753|6738|0
1738907320000|2025-02-07 05:48:40|6752.9|6737.9|6752|6737|6752.9|6737.9|6752|6737|0
1738907330000|2025-02-07 05:48:50|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|0
1738907380000|2025-02-07 05:49:40|6752.8|6737.8|6753.8|6738.8|6753.9|6738.9|6752.8|6737.8|2
1738907400000|2025-02-07 05:50:00|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738907440000|2025-02-07 05:50:40|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1738907450000|2025-02-07 05:50:50|||||||||1
1738907460000|2025-02-07 05:51:00|6752.9|6737.9|6752.4|6737.4|6752.9|6737.9|6752.4|6737.4|0
1738907470000|2025-02-07 05:51:10|6753.7|6738.7|6754.9|6739.9|6754.9|6739.9|6753.7|6738.7|4
1738907510000|2025-02-07 05:51:50|6754.7|6739.7|6754|6739|6754.7|6739.7|6753.9|6738.9|0
1738907520000|2025-02-07 05:52:00|6753.9|6738.9|6754|6739|6754|6739|6753.5|6738.5|0
1738907530000|2025-02-07 05:52:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738907540000|2025-02-07 05:52:20|6754|6739|6754|6739|6754|6739|6754|6739|0
1738907550000|2025-02-07 05:52:30|6753.9|6738.9|6754|6739|6754|6739|6753.9|6738.9|0
1738907560000|2025-02-07 05:52:40|6753.9|6738.9|6754|6739|6754|6739|6753.9|6738.9|0
1738907580000|2025-02-07 05:53:00|6753.9|6738.9|6754|6739|6754|6739|6753.9|6738.9|0
1738907600000|2025-02-07 05:53:20|6753.9|6738.9|6753.9|6738.9|6754|6739|6753.9|6738.9|0
1738907690000|2025-02-07 05:54:50|6754|6739|6754|6739|6754|6739|6754|6739|0
1738907780000|2025-02-07 05:56:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738907800000|2025-02-07 05:56:40|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738907820000|2025-02-07 05:57:00|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1738907830000|2025-02-07 05:57:10|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|0
1738907840000|2025-02-07 05:57:20|6752|6737|6752|6737|6752|6737|6752|6737|0
1738907850000|2025-02-07 05:57:30|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1738907860000|2025-02-07 05:57:40|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1738907890000|2025-02-07 05:58:10|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|0
1738907940000|2025-02-07 05:59:00|6752.4|6737.4|6752.5|6737.5|6752.5|6737.5|6752.4|6737.4|0
1738907950000|2025-02-07 05:59:10|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1738908170000|2025-02-07 06:02:50|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|0
1738908190000|2025-02-07 06:03:10|6751|6736|6751|6736|6751|6736|6751|6736|0
1738908210000|2025-02-07 06:03:30|||||||||1
1738908370000|2025-02-07 06:06:10|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|0
1738908380000|2025-02-07 06:06:20|||||||||1
1738908390000|2025-02-07 06:06:30|6751|6736|6751|6736|6751|6736|6751|6736|0
1738908420000|2025-02-07 06:07:00|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|1
1738908450000|2025-02-07 06:07:30|6752.5|6737.5|6753.4|6738.4|6753.4|6738.4|6752|6737|5
1738908460000|2025-02-07 06:07:40|6753.5|6738.5|6754.9|6739.9|6754.9|6739.9|6753.5|6738.5|0
1738908490000|2025-02-07 06:08:10|6755.4|6740.4|6755.9|6740.9|6756|6741|6755.4|6740.4|4
1738908500000|2025-02-07 06:08:20|6756.4|6741.4|6757.9|6742.9|6757.9|6742.9|6756.4|6741.4|3
1738908510000|2025-02-07 06:08:30|6758.4|6743.4|6759|6744|6759|6744|6758.4|6743.4|1
1738908550000|2025-02-07 06:09:10|6759.4|6744.4|6759.5|6744.5|6759.5|6744.5|6759.4|6744.4|1
1738908560000|2025-02-07 06:09:20|||||||||2
1738908570000|2025-02-07 06:09:30|||||||||1
1738908620000|2025-02-07 06:10:20|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|2
1738908650000|2025-02-07 06:10:50|6761.4|6746.4|6762.4|6747.4|6762.4|6747.4|6761.4|6746.4|4
1738908660000|2025-02-07 06:11:00|||||||||2
1738908670000|2025-02-07 06:11:10|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|17
1738908680000|2025-02-07 06:11:20|6762.1|6747.1|6764|6749|6764|6749|6762.1|6747.1|3
1738908690000|2025-02-07 06:11:30|6764.5|6749.5|6764.4|6749.4|6764.5|6749.5|6764.4|6749.4|0
1738908700000|2025-02-07 06:11:40|6764.3|6749.3|6763.9|6748.9|6764.3|6749.3|6763.9|6748.9|0
1738908710000|2025-02-07 06:11:50|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|1
1738908720000|2025-02-07 06:12:00|6762.4|6747.4|6764.9|6749.9|6764.9|6749.9|6762.4|6747.4|4
1738908770000|2025-02-07 06:12:50|6764.4|6749.4|6763|6748|6764.4|6749.4|6763|6748|1
1738908780000|2025-02-07 06:13:00|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1738908820000|2025-02-07 06:13:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738908950000|2025-02-07 06:15:50|6762.5|6747.5|6763|6748|6763|6748|6762.5|6747.5|0
1738908990000|2025-02-07 06:16:30|6763.5|6748.5|6763.4|6748.4|6763.5|6748.5|6763.4|6748.4|0
1738909000000|2025-02-07 06:16:40|6762.9|6747.9|6763|6748|6763|6748|6762.9|6747.9|0
1738909060000|2025-02-07 06:17:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1738909120000|2025-02-07 06:18:40|6762.4|6747.4|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|0
1738909130000|2025-02-07 06:18:50|6761.4|6746.4|6760|6745|6761.4|6746.4|6760|6745|0
1738909240000|2025-02-07 06:20:40|6759.5|6744.5|6757.9|6742.9|6759.5|6744.5|6757.9|6742.9|2
1738909260000|2025-02-07 06:21:00|6758|6743|6758|6743|6758|6743|6757.9|6742.9|0
1738909270000|2025-02-07 06:21:10|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738909280000|2025-02-07 06:21:20|6758|6743|6758|6743|6758|6743|6758|6743|0
1738909300000|2025-02-07 06:21:40|6759.9|6744.9|6759|6744|6759.9|6744.9|6758.9|6743.9|2
1738909310000|2025-02-07 06:21:50|6758.8|6743.8|6757|6742|6758.8|6743.8|6756.9|6741.9|0
1738909320000|2025-02-07 06:22:00|6756.9|6741.9|6755.4|6740.4|6756.9|6741.9|6755.4|6740.4|0
1738909330000|2025-02-07 06:22:10|6755|6740|6755|6740|6755|6740|6755|6740|0
1738909340000|2025-02-07 06:22:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738909380000|2025-02-07 06:23:00|6754.4|6739.4|6755.4|6740.4|6755.4|6740.4|6753.9|6738.9|3
1738909400000|2025-02-07 06:23:20|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1738909430000|2025-02-07 06:23:50|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|3
1738909440000|2025-02-07 06:24:00|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|0
1738909460000|2025-02-07 06:24:20|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1738909470000|2025-02-07 06:24:30|6754.2|6739.2|6754.4|6739.4|6754.4|6739.4|6754.2|6739.2|2
1738909480000|2025-02-07 06:24:40|6755.4|6740.4|6753.4|6738.4|6755.4|6740.4|6753|6738|6
1738909500000|2025-02-07 06:25:00|6759.4|6744.4|6759.5|6744.5|6759.5|6744.5|6759.4|6744.4|1
1738909510000|2025-02-07 06:25:10|6759.4|6744.4|6759.9|6744.9|6760|6745|6759.4|6744.4|0
1738909530000|2025-02-07 06:25:30|6759.8|6744.8|6759.4|6744.4|6759.8|6744.8|6759.4|6744.4|0
1738909540000|2025-02-07 06:25:40|||||||||2
1738909670000|2025-02-07 06:27:50|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|0
1738909740000|2025-02-07 06:29:00|6759.9|6744.9|6762.5|6747.5|6762.5|6747.5|6759.9|6744.9|1
1738909750000|2025-02-07 06:29:10|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1738909800000|2025-02-07 06:30:00|6763.4|6748.4|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|0
1738909830000|2025-02-07 06:30:30|6763.8|6748.8|6763.4|6748.4|6763.8|6748.8|6763.4|6748.4|0
1738909890000|2025-02-07 06:31:30|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|1
1738909900000|2025-02-07 06:31:40|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|0
1738910030000|2025-02-07 06:33:50|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|0
1738910040000|2025-02-07 06:34:00|6761.4|6746.4|6760.4|6745.4|6761.9|6746.9|6760.4|6745.4|1
1738910060000|2025-02-07 06:34:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738910090000|2025-02-07 06:34:50|6759.8|6744.8|6760.9|6745.9|6760.9|6745.9|6759.4|6744.4|3
1738910110000|2025-02-07 06:35:10|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1738910140000|2025-02-07 06:35:40|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738910150000|2025-02-07 06:35:50|6759.4|6744.4|6760.3|6745.3|6760.3|6745.3|6759.4|6744.4|3
1738910160000|2025-02-07 06:36:00|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738910190000|2025-02-07 06:36:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738910200000|2025-02-07 06:36:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738910210000|2025-02-07 06:36:50|6760.8|6745.8|6760.9|6745.9|6760.9|6745.9|6760.8|6745.8|0
1738910320000|2025-02-07 06:38:40|6760.8|6745.8|6759.8|6744.8|6760.8|6745.8|6759.8|6744.8|0
1738910360000|2025-02-07 06:39:20|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738910370000|2025-02-07 06:39:30|6758.3|6743.3|6760.8|6745.8|6760.8|6745.8|6757.8|6742.8|9
1738910400000|2025-02-07 06:40:00|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1738910430000|2025-02-07 06:40:30|||||||||3
1738910570000|2025-02-07 06:42:50|6761.5|6746.5|6762.3|6747.3|6762.8|6747.8|6761.5|6746.5|0
1738910590000|2025-02-07 06:43:10|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|0
1738910610000|2025-02-07 06:43:30|||||||||1
1738910620000|2025-02-07 06:43:40|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1738910630000|2025-02-07 06:43:50|6761.4|6746.4|6761.8|6746.8|6761.8|6746.8|6761.4|6746.4|0
1738910650000|2025-02-07 06:44:10|6762|6747|6762.3|6747.3|6762.8|6747.8|6762|6747|1
1738910660000|2025-02-07 06:44:20|6762.7|6747.7|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|0
1738910690000|2025-02-07 06:44:50|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|6762.8|6747.8|0
1738910700000|2025-02-07 06:45:00|6762.6|6747.6|6760.8|6745.8|6762.6|6747.6|6760.8|6745.8|0
1738910720000|2025-02-07 06:45:20|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1738910760000|2025-02-07 06:46:00|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|1
1738910770000|2025-02-07 06:46:10|6759.9|6744.9|6760.3|6745.3|6760.3|6745.3|6759.9|6744.9|1
1738910800000|2025-02-07 06:46:40|6760.9|6745.9|6761.9|6746.9|6761.9|6746.9|6760.9|6745.9|6
1738910900000|2025-02-07 06:48:20|6761.8|6746.8|6759.9|6744.9|6761.8|6746.8|6759.9|6744.9|0
1738910920000|2025-02-07 06:48:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|0
1738910930000|2025-02-07 06:48:50|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|0
1738910950000|2025-02-07 06:49:10|6759.9|6744.9|6760.4|6745.4|6760.4|6745.4|6759.9|6744.9|0
1738911020000|2025-02-07 06:50:20|6761.9|6746.9|6762.4|6747.4|6762.4|6747.4|6761.4|6746.4|5
1738911030000|2025-02-07 06:50:30|6762.5|6747.5|6764|6749|6764|6749|6762.5|6747.5|3
1738911040000|2025-02-07 06:50:40|6763.9|6748.9|6765.5|6750.5|6765.5|6750.5|6763.4|6748.4|4
1738911050000|2025-02-07 06:50:50|6765.4|6750.4|6764.5|6749.5|6765.4|6750.4|6764.4|6749.4|0
1738911060000|2025-02-07 06:51:00|6764.9|6749.9|6765|6750|6765.4|6750.4|6764.4|6749.4|5
1738911070000|2025-02-07 06:51:10|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1738911080000|2025-02-07 06:51:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|2
1738911090000|2025-02-07 06:51:30|6764.6|6749.6|6764.4|6749.4|6764.6|6749.6|6764.4|6749.4|1
1738911110000|2025-02-07 06:51:50|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1738911130000|2025-02-07 06:52:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1738911150000|2025-02-07 06:52:30|6765.1|6750.1|6766|6751|6766|6751|6765.1|6750.1|0
1738911160000|2025-02-07 06:52:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738911180000|2025-02-07 06:53:00|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738911200000|2025-02-07 06:53:20|6765.5|6750.5|6765.4|6750.4|6765.5|6750.5|6765.4|6750.4|0
1738911210000|2025-02-07 06:53:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1738911220000|2025-02-07 06:53:40|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1738911240000|2025-02-07 06:54:00|6765|6750|6765|6750|6765|6750|6765|6750|0
1738911370000|2025-02-07 06:56:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1738911410000|2025-02-07 06:56:50|6763|6748|6762.4|6747.4|6763|6748|6762.4|6747.4|2
1738911430000|2025-02-07 06:57:10|6762|6747|6761.9|6746.9|6762|6747|6761.9|6746.9|0
1738911440000|2025-02-07 06:57:20|6762|6747|6762|6747|6762|6747|6762|6747|0
1738911450000|2025-02-07 06:57:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1738911460000|2025-02-07 06:57:40|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1738911470000|2025-02-07 06:57:50|6762|6747|6762|6747|6762|6747|6762|6747|0
1738911490000|2025-02-07 06:58:10|6761.9|6746.9|6761.9|6746.9|6762|6747|6761.9|6746.9|0
1738911510000|2025-02-07 06:58:30|6762|6747|6761.9|6746.9|6762|6747|6761.9|6746.9|0
1738911520000|2025-02-07 06:58:40|6762|6747|6762|6747|6762|6747|6762|6747|0
1738911540000|2025-02-07 06:59:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1738911580000|2025-02-07 06:59:40|6761.9|6746.9|6760.4|6745.4|6761.9|6746.9|6760.4|6745.4|2
1738911590000|2025-02-07 06:59:50|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|0
1738911600000|2025-02-07 07:00:00|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1738911610000|2025-02-07 07:00:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738911660000|2025-02-07 07:01:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738911670000|2025-02-07 07:01:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738911680000|2025-02-07 07:01:20|6758.9|6743.9|6759|6744|6759|6744|6758.9|6743.9|0
1738911690000|2025-02-07 07:01:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738911720000|2025-02-07 07:02:00|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1738911730000|2025-02-07 07:02:10|6759.9|6744.9|6761.9|6746.9|6761.9|6746.9|6759.9|6744.9|1
1738911800000|2025-02-07 07:03:20|6761.4|6746.4|6761.5|6746.5|6761.5|6746.5|6761.4|6746.4|0
1738911810000|2025-02-07 07:03:30|6761.9|6746.9|6760.9|6745.9|6761.9|6746.9|6760.9|6745.9|0
1738911830000|2025-02-07 07:03:50|6761|6746|6761.9|6746.9|6761.9|6746.9|6761|6746|0
1738911840000|2025-02-07 07:04:00|6761.5|6746.5|6760.9|6745.9|6761.5|6746.5|6760.9|6745.9|1
1738911850000|2025-02-07 07:04:10|6759.9|6744.9|6760|6745|6760|6745|6759.9|6744.9|0
1738911860000|2025-02-07 07:04:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738911930000|2025-02-07 07:05:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1738912010000|2025-02-07 07:06:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738912020000|2025-02-07 07:07:00|6759.4|6744.4|6758.5|6743.5|6759.4|6744.4|6758.5|6743.5|0
1738912370000|2025-02-07 07:12:50|6758|6743|6758.5|6743.5|6758.5|6743.5|6758|6743|0
1738912420000|2025-02-07 07:13:40|6758|6743|6758|6743|6758|6743|6758|6743|1
1738912430000|2025-02-07 07:13:50|6756.6|6741.6|6754.9|6739.9|6756.6|6741.6|6754.9|6739.9|4
1738912560000|2025-02-07 07:16:00|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|1
1738912730000|2025-02-07 07:18:50|6757|6742|6757|6742|6757|6742|6757|6742|0
1738912780000|2025-02-07 07:19:40|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|3
1738912810000|2025-02-07 07:20:10|6758.9|6743.9|6757.4|6742.4|6758.9|6743.9|6757.4|6742.4|1
1738912910000|2025-02-07 07:21:50|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738912960000|2025-02-07 07:22:40|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738913050000|2025-02-07 07:24:10|6757.5|6742.5|6758.4|6743.4|6758.4|6743.4|6757.5|6742.5|0
1738913130000|2025-02-07 07:25:30|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|0
1738913140000|2025-02-07 07:25:40|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1738913220000|2025-02-07 07:27:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1738913240000|2025-02-07 07:27:20|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738913270000|2025-02-07 07:27:50|6758.4|6743.4|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|0
1738913340000|2025-02-07 07:29:00|6758.4|6743.4|6757.9|6742.9|6758.4|6743.4|6757.9|6742.9|0
1738913350000|2025-02-07 07:29:10|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.4|6740.4|5
1738913360000|2025-02-07 07:29:20|6754.9|6739.9|6754.8|6739.8|6754.9|6739.9|6754.8|6739.8|0
1738913380000|2025-02-07 07:29:40|6753.5|6738.5|6753.4|6738.4|6753.5|6738.5|6753.4|6738.4|2
1738913470000|2025-02-07 07:31:10|6753.6|6738.6|6755.9|6740.9|6756.4|6741.4|6753.6|6738.6|5
1738913490000|2025-02-07 07:31:30|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1738913500000|2025-02-07 07:31:40|6755.8|6740.8|6755.9|6740.9|6755.9|6740.9|6755.8|6740.8|0
1738913550000|2025-02-07 07:32:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1738913580000|2025-02-07 07:33:00|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738913590000|2025-02-07 07:33:10|6757.2|6742.2|6757.5|6742.5|6757.5|6742.5|6757.2|6742.2|2
1738913670000|2025-02-07 07:34:30|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738913690000|2025-02-07 07:34:50|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|2
1738913710000|2025-02-07 07:35:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1738913780000|2025-02-07 07:36:20|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1738913890000|2025-02-07 07:38:10|6756.6|6741.6|6757.4|6742.4|6757.4|6742.4|6756.6|6741.6|3
1738913910000|2025-02-07 07:38:30|6757|6742|6757|6742|6757|6742|6757|6742|0
1738914030000|2025-02-07 07:40:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738914040000|2025-02-07 07:40:40|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1738914070000|2025-02-07 07:41:10|6757.8|6742.8|6757.4|6742.4|6757.8|6742.8|6757.4|6742.4|0
1738914100000|2025-02-07 07:41:40|6757|6742|6757|6742|6757|6742|6757|6742|1
1738914140000|2025-02-07 07:42:20|||||||||1
1738914190000|2025-02-07 07:43:10|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738914200000|2025-02-07 07:43:20|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|1
1738914240000|2025-02-07 07:44:00|6758.3|6743.3|6757.9|6742.9|6758.3|6743.3|6757.9|6742.9|0
1738914280000|2025-02-07 07:44:40|6758|6743|6758|6743|6758|6743|6758|6743|1
1738914310000|2025-02-07 07:45:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|5
1738914330000|2025-02-07 07:45:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738914350000|2025-02-07 07:45:50|6760|6745|6760.4|6745.4|6760.5|6745.5|6760|6745|0
1738914660000|2025-02-07 07:51:00|6761|6746|6760.5|6745.5|6761|6746|6760.5|6745.5|0
1738914680000|2025-02-07 07:51:20|6760|6745|6759.9|6744.9|6760|6745|6759.9|6744.9|0
1738914690000|2025-02-07 07:51:30|6759.5|6744.5|6757|6742|6759.5|6744.5|6757|6742|5
1738914710000|2025-02-07 07:51:50|6756.9|6741.9|6756.5|6741.5|6756.9|6741.9|6756.5|6741.5|1
1738914720000|2025-02-07 07:52:00|6758|6743|6758|6743|6758|6743|6758|6743|2
1738914730000|2025-02-07 07:52:10|6759.9|6744.9|6760|6745|6760|6745|6759.9|6744.9|1
1738914800000|2025-02-07 07:53:20|||||||||1
1738914810000|2025-02-07 07:53:30|6758.6|6743.6|6757.4|6742.4|6758.6|6743.6|6757.4|6742.4|1
1738914820000|2025-02-07 07:53:40|6757|6742|6752.4|6737.4|6757|6742|6752.4|6737.4|29
1738914830000|2025-02-07 07:53:50|6753.4|6738.4|6753.4|6738.4|6754.5|6739.5|6752.9|6737.9|3
1738914840000|2025-02-07 07:54:00|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738914850000|2025-02-07 07:54:10|6754|6739|6754.5|6739.5|6754.5|6739.5|6754|6739|1
1738914880000|2025-02-07 07:54:40|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|1
1738914920000|2025-02-07 07:55:20|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738914930000|2025-02-07 07:55:30|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738914970000|2025-02-07 07:56:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1738914990000|2025-02-07 07:56:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738915030000|2025-02-07 07:57:10|6756|6741|6755.9|6740.9|6756|6741|6755.9|6740.9|0
1738915050000|2025-02-07 07:57:30|6756.4|6741.4|6756.5|6741.5|6756.5|6741.5|6756.4|6741.4|3
1738915060000|2025-02-07 07:57:40|6757.4|6742.4|6755.9|6740.9|6757.4|6742.4|6755.9|6740.9|0
1738915140000|2025-02-07 07:59:00|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1738915170000|2025-02-07 07:59:30|6755|6740|6752.9|6737.9|6755|6740|6752.9|6737.9|1
1738915190000|2025-02-07 07:59:50|6752|6737|6752|6737|6752|6737|6752|6737|0
1738915200000|2025-02-07 08:00:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1738915210000|2025-02-07 08:00:10|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1738915220000|2025-02-07 08:00:20|6752|6737|6752|6737|6752|6737|6752|6737|9
1738915240000|2025-02-07 08:00:40|6751.8|6736.8|6750|6735|6751.8|6736.8|6750|6735|4
1738915300000|2025-02-07 08:01:40|||||||||1
1738915330000|2025-02-07 08:02:10|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|0
1738915350000|2025-02-07 08:02:30|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1738915380000|2025-02-07 08:03:00|6750|6735|6750|6735|6750|6735|6750|6735|1
1738915420000|2025-02-07 08:03:40|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|7
1738915430000|2025-02-07 08:03:50|6750.5|6735.5|6750.9|6735.9|6750.9|6735.9|6750.5|6735.5|0
1738915450000|2025-02-07 08:04:10|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1738915500000|2025-02-07 08:05:00|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|9
1738915510000|2025-02-07 08:05:10|6754.1|6739.1|6755.4|6740.4|6755.4|6740.4|6754.1|6739.1|1
1738915520000|2025-02-07 08:05:20|6754|6739|6754|6739|6754|6739|6754|6739|0
1738915590000|2025-02-07 08:06:30|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1738915630000|2025-02-07 08:07:10|6753.9|6738.9|6753.5|6738.5|6753.9|6738.9|6753.5|6738.5|0
1738915640000|2025-02-07 08:07:20|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1738915650000|2025-02-07 08:07:30|6753|6738|6753|6738|6753|6738|6753|6738|0
1738915660000|2025-02-07 08:07:40|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738915830000|2025-02-07 08:10:30|6754|6739|6755|6740|6755|6740|6754|6739|5
1738915850000|2025-02-07 08:10:50|6754.5|6739.5|6754.4|6739.4|6754.5|6739.5|6754.4|6739.4|4
1738915860000|2025-02-07 08:11:00|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738915920000|2025-02-07 08:12:00|6754|6739|6753.5|6738.5|6754|6739|6753.5|6738.5|4
1738915930000|2025-02-07 08:12:10|||||||||2
1738915940000|2025-02-07 08:12:20|6753.4|6738.4|6753|6738|6753.4|6738.4|6753|6738|0
1738915970000|2025-02-07 08:12:50|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753|6738|0
1738915980000|2025-02-07 08:13:00|6753.4|6738.4|6753|6738|6753.4|6738.4|6753|6738|0
1738915990000|2025-02-07 08:13:10|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1738916160000|2025-02-07 08:16:00|6753|6738|6753|6738|6753.5|6738.5|6753|6738|0
1738916170000|2025-02-07 08:16:10|6753.4|6738.4|6753|6738|6753.5|6738.5|6753|6738|0
1738916280000|2025-02-07 08:18:00|6754.5|6739.5|6753|6738|6754.5|6739.5|6753|6738|5
1738916340000|2025-02-07 08:19:00|6753.1|6738.1|6753|6738|6753.1|6738.1|6753|6738|1
1738916360000|2025-02-07 08:19:20|6752.5|6737.5|6752|6737|6752.5|6737.5|6752|6737|3
1738916370000|2025-02-07 08:19:30|6751.5|6736.5|6750.6|6735.6|6751.5|6736.5|6750.6|6735.6|0
1738916450000|2025-02-07 08:20:50|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738916460000|2025-02-07 08:21:00|||||||||1
1738916510000|2025-02-07 08:21:50|6750.6|6735.6|6751|6736|6751|6736|6750.6|6735.6|0
1738916530000|2025-02-07 08:22:10|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1738916560000|2025-02-07 08:22:40|6750.6|6735.6|6750.5|6735.5|6750.6|6735.6|6750.5|6735.5|0
1738916570000|2025-02-07 08:22:50|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.5|6735.5|0
1738916600000|2025-02-07 08:23:20|6750.5|6735.5|6750|6735|6750.5|6735.5|6750|6735|0
1738916610000|2025-02-07 08:23:30|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1738916630000|2025-02-07 08:23:50|6749.6|6734.6|6750|6735|6750|6735|6749.6|6734.6|0
1738916700000|2025-02-07 08:25:00|6750.2|6735.2|6750.5|6735.5|6750.6|6735.6|6750.2|6735.2|0
1738916720000|2025-02-07 08:25:20|6750|6735|6749|6734|6750|6735|6749|6734|0
1738916740000|2025-02-07 08:25:40|6749.9|6734.9|6750|6735|6750|6735|6749.9|6734.9|2
1738916780000|2025-02-07 08:26:20|6749.9|6734.9|6750|6735|6750|6735|6749.9|6734.9|8
1738916790000|2025-02-07 08:26:30|6750.4|6735.4|6747.9|6732.9|6750.4|6735.4|6747.4|6732.4|14
1738916800000|2025-02-07 08:26:40|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|0
1738916810000|2025-02-07 08:26:50|6746|6731|6747.4|6732.4|6747.4|6732.4|6746|6731|15
1738916830000|2025-02-07 08:27:10|6748.5|6733.5|6748.4|6733.4|6748.9|6733.9|6748.4|6733.4|1
1738916840000|2025-02-07 08:27:20|6749.3|6734.3|6748.9|6733.9|6749.4|6734.4|6748.9|6733.9|1
1738916850000|2025-02-07 08:27:30|6748.4|6733.4|6747.9|6732.9|6749.4|6734.4|6747.9|6732.9|1
1738916860000|2025-02-07 08:27:40|6748.5|6733.5|6747.9|6732.9|6748.5|6733.5|6747.9|6732.9|0
1738916940000|2025-02-07 08:29:00|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|0
1738916960000|2025-02-07 08:29:20|6748.9|6733.9|6746.4|6731.4|6748.9|6733.9|6746.4|6731.4|12
1738917030000|2025-02-07 08:30:30|||||||||2
1738917050000|2025-02-07 08:30:50|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|6746.5|6731.5|0
1738917070000|2025-02-07 08:31:10|6746.6|6731.6|6747.4|6732.4|6747.4|6732.4|6746.6|6731.6|0
1738917090000|2025-02-07 08:31:30|6748.4|6733.4|6747.5|6732.5|6748.4|6733.4|6747.4|6732.4|2
1738917100000|2025-02-07 08:31:40|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|0
1738917150000|2025-02-07 08:32:30|||||||||1
1738917160000|2025-02-07 08:32:40|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|6746.9|6731.9|0
1738917180000|2025-02-07 08:33:00|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|1
1738917210000|2025-02-07 08:33:30|||||||||2
1738917230000|2025-02-07 08:33:50|6746.9|6731.9|6747.4|6732.4|6747.4|6732.4|6746.9|6731.9|0
1738917260000|2025-02-07 08:34:20|6748.3|6733.3|6748.4|6733.4|6748.4|6733.4|6748.3|6733.3|3
1738917270000|2025-02-07 08:34:30|6748|6733|6748|6733|6748|6733|6748|6733|1
1738917280000|2025-02-07 08:34:40|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|0
1738917310000|2025-02-07 08:35:10|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|1
1738917320000|2025-02-07 08:35:20|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|6746.4|6731.4|0
1738917340000|2025-02-07 08:35:40|||||||||1
1738917390000|2025-02-07 08:36:30|6746.5|6731.5|6748.5|6733.5|6748.5|6733.5|6746.5|6731.5|7
1738917440000|2025-02-07 08:37:20|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|6745.9|6730.9|10
1738917480000|2025-02-07 08:38:00|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|6745.4|6730.4|0
1738917500000|2025-02-07 08:38:20|||||||||1
1738917510000|2025-02-07 08:38:30|||||||||1
1738917570000|2025-02-07 08:39:30|||||||||5
1738917580000|2025-02-07 08:39:40|6743.2|6728.2|6742.9|6727.9|6743.2|6728.2|6742.9|6727.9|1
1738917590000|2025-02-07 08:39:50|6743|6728|6743|6728|6743|6728|6743|6728|0
1738917600000|2025-02-07 08:40:00|6743.5|6728.5|6744|6729|6744|6729|6743.5|6728.5|0
1738917620000|2025-02-07 08:40:20|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|0
1738917630000|2025-02-07 08:40:30|6744|6729|6743.9|6728.9|6744|6729|6743.9|6728.9|0
1738917640000|2025-02-07 08:40:40|6744|6729|6744|6729|6744|6729|6744|6729|0
1738917650000|2025-02-07 08:40:50|6743.9|6728.9|6744|6729|6744|6729|6743.9|6728.9|0
1738917670000|2025-02-07 08:41:10|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|6743.9|6728.9|0
1738917690000|2025-02-07 08:41:30|6742.9|6727.9|6742.9|6727.9|6743.3|6728.3|6742.9|6727.9|0
1738917700000|2025-02-07 08:41:40|||||||||8
1738917720000|2025-02-07 08:42:00|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|1
1738917790000|2025-02-07 08:43:10|6742.9|6727.9|6742.9|6727.9|6742.9|6727.9|6742.9|6727.9|0
1738917840000|2025-02-07 08:44:00|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|1
1738917850000|2025-02-07 08:44:10|6744.4|6729.4|6743.9|6728.9|6744.4|6729.4|6743.9|6728.9|0
1738917900000|2025-02-07 08:45:00|6743.4|6728.4|6742.9|6727.9|6743.4|6728.4|6742.9|6727.9|0
1738917930000|2025-02-07 08:45:30|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|0
1738917950000|2025-02-07 08:45:50|6743|6728|6742.5|6727.5|6743|6728|6742.5|6727.5|0
1738917980000|2025-02-07 08:46:20|6743|6728|6742.5|6727.5|6743|6728|6742.5|6727.5|0
1738918000000|2025-02-07 08:46:40|6743|6728|6742.5|6727.5|6743|6728|6742.5|6727.5|0
1738918080000|2025-02-07 08:48:00|6742.9|6727.9|6742.9|6727.9|6742.9|6727.9|6742.9|6727.9|0
1738918090000|2025-02-07 08:48:10|6742.5|6727.5|6743|6728|6743|6728|6742.5|6727.5|0
1738918110000|2025-02-07 08:48:30|6739.5|6724.5|6738.4|6723.4|6739.5|6724.5|6738.4|6723.4|1
1738918150000|2025-02-07 08:49:10|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738918200000|2025-02-07 08:50:00|6739.4|6724.4|6739.4|6724.4|6739.5|6724.5|6739.4|6724.4|1
1738918210000|2025-02-07 08:50:10|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738918220000|2025-02-07 08:50:20|6739.4|6724.4|6739.4|6724.4|6739.5|6724.5|6739.4|6724.4|0
1738918240000|2025-02-07 08:50:40|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738918260000|2025-02-07 08:51:00|6739.4|6724.4|6739|6724|6739.4|6724.4|6739|6724|1
1738918280000|2025-02-07 08:51:20|6739.9|6724.9|6737.4|6722.4|6739.9|6724.9|6737.4|6722.4|2
1738918300000|2025-02-07 08:51:40|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|4
1738918350000|2025-02-07 08:52:30|||||||||1
1738918360000|2025-02-07 08:52:40|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|2
1738918370000|2025-02-07 08:52:50|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|7
1738918450000|2025-02-07 08:54:10|6739|6724|6739|6724|6739|6724|6739|6724|0
1738918500000|2025-02-07 08:55:00|6739.5|6724.5|6743|6728|6743|6728|6739.5|6724.5|31
1738918530000|2025-02-07 08:55:30|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738918540000|2025-02-07 08:55:40|6743|6728|6743|6728|6743|6728|6743|6728|0
1738918560000|2025-02-07 08:56:00|6742.6|6727.6|6744|6729|6744|6729|6742.6|6727.6|1
1738918670000|2025-02-07 08:57:50|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|0
1738918680000|2025-02-07 08:58:00|6744.1|6729.1|6743.9|6728.9|6744.1|6729.1|6743.9|6728.9|1
1738918690000|2025-02-07 08:58:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738918740000|2025-02-07 08:59:00|6743|6728|6742.9|6727.9|6743|6728|6742.9|6727.9|1
1738918850000|2025-02-07 09:00:50|6743.5|6728.5|6744.5|6729.5|6744.5|6729.5|6743.5|6728.5|1
1738918870000|2025-02-07 09:01:10|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|1
1738918880000|2025-02-07 09:01:20|6743.1|6728.1|6743.5|6728.5|6743.5|6728.5|6743.1|6728.1|2
1738918910000|2025-02-07 09:01:50|6743.6|6728.6|6744|6729|6744|6729|6743.6|6728.6|0
1738918920000|2025-02-07 09:02:00|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738918930000|2025-02-07 09:02:10|6743|6728|6743|6728|6743|6728|6743|6728|0
1738918970000|2025-02-07 09:02:50|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|0
1738918990000|2025-02-07 09:03:10|6740.9|6725.9|6740|6725|6740.9|6725.9|6740|6725|1
1738919000000|2025-02-07 09:03:20|6739.9|6724.9|6738.5|6723.5|6739.9|6724.9|6738.5|6723.5|0
1738919010000|2025-02-07 09:03:30|6739|6724|6738.5|6723.5|6739|6724|6738.5|6723.5|0
1738919020000|2025-02-07 09:03:40|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|0
1738919090000|2025-02-07 09:04:50|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738919100000|2025-02-07 09:05:00|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|2
1738919110000|2025-02-07 09:05:10|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738919120000|2025-02-07 09:05:20|||||||||3
1738919160000|2025-02-07 09:06:00|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|5
1738919170000|2025-02-07 09:06:10|6739.9|6724.9|6740.9|6725.9|6740.9|6725.9|6739.9|6724.9|4
1738919190000|2025-02-07 09:06:30|||||||||4
1738919240000|2025-02-07 09:07:20|6740.4|6725.4|6739.9|6724.9|6740.4|6725.4|6739.9|6724.9|3
1738919370000|2025-02-07 09:09:30|6738.9|6723.9|6735.9|6720.9|6738.9|6723.9|6735.9|6720.9|4
1738919380000|2025-02-07 09:09:40|6737.5|6722.5|6738.5|6723.5|6739|6724|6737.5|6722.5|5
1738919410000|2025-02-07 09:10:10|6739|6724|6739|6724|6739|6724|6739|6724|0
1738919420000|2025-02-07 09:10:20|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|0
1738919450000|2025-02-07 09:10:50|6737.9|6722.9|6738.4|6723.4|6738.4|6723.4|6737.9|6722.9|1
1738919460000|2025-02-07 09:11:00|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1738919470000|2025-02-07 09:11:10|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|4
1738919480000|2025-02-07 09:11:20|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|5
1738919550000|2025-02-07 09:12:30|6739|6724|6738.5|6723.5|6739|6724|6738.5|6723.5|4
1738919580000|2025-02-07 09:13:00|||||||||1
1738919590000|2025-02-07 09:13:10|6737.4|6722.4|6736.5|6721.5|6737.4|6722.4|6736.5|6721.5|1
1738919600000|2025-02-07 09:13:20|6733|6718|6732.5|6717.5|6733|6718|6732.5|6717.5|32
1738919610000|2025-02-07 09:13:30|6732.4|6717.4|6732|6717|6732.4|6717.4|6732|6717|0
1738919620000|2025-02-07 09:13:40|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|6732.5|6717.5|0
1738919630000|2025-02-07 09:13:50|6734|6719|6734|6719|6734|6719|6734|6719|4
1738919640000|2025-02-07 09:14:00|||||||||1
1738919650000|2025-02-07 09:14:10|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.5|6719.5|1
1738919660000|2025-02-07 09:14:20|6735|6720|6735|6720|6735|6720|6734.4|6719.4|1
1738919670000|2025-02-07 09:14:30|6735.4|6720.4|6737.4|6722.4|6737.4|6722.4|6735.4|6720.4|4
1738919680000|2025-02-07 09:14:40|6737|6722|6737|6722|6737|6722|6737|6722|0
1738919700000|2025-02-07 09:15:00|6736.5|6721.5|6737|6722|6737|6722|6736.5|6721.5|5
1738919710000|2025-02-07 09:15:10|6737.5|6722.5|6738|6723|6738|6723|6737.5|6722.5|1
1738919740000|2025-02-07 09:15:40|6737.9|6722.9|6737|6722|6737.9|6722.9|6737|6722|0
1738919750000|2025-02-07 09:15:50|6738|6723|6737.9|6722.9|6738|6723|6737.9|6722.9|0
1738919760000|2025-02-07 09:16:00|6737|6722|6737|6722|6737|6722|6737|6722|0
1738919770000|2025-02-07 09:16:10|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|0
1738919780000|2025-02-07 09:16:20|6736|6721|6735.9|6720.9|6736|6721|6735.9|6720.9|1
1738919790000|2025-02-07 09:16:30|6735.4|6720.4|6735.5|6720.5|6735.5|6720.5|6735.4|6720.4|0
1738919820000|2025-02-07 09:17:00|6736|6721|6736|6721|6736|6721|6736|6721|0
1738919880000|2025-02-07 09:18:00|6737|6722|6736|6721|6737|6722|6736|6721|3
1738919920000|2025-02-07 09:18:40|||||||||1
1738919930000|2025-02-07 09:18:50|||||||||1
1738920000000|2025-02-07 09:20:00|||||||||1
1738920020000|2025-02-07 09:20:20|||||||||1
1738920050000|2025-02-07 09:20:50|6735.7|6720.7|6733.5|6718.5|6735.7|6720.7|6733.5|6718.5|4
1738920060000|2025-02-07 09:21:00|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|0
1738920080000|2025-02-07 09:21:20|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|6733.5|6718.5|0
1738920110000|2025-02-07 09:21:50|6734.4|6719.4|6734.5|6719.5|6734.5|6719.5|6734.4|6719.4|1
1738920120000|2025-02-07 09:22:00|6735|6720|6735.9|6720.9|6736.4|6721.4|6735|6720|7
1738920130000|2025-02-07 09:22:10|6735.5|6720.5|6735.5|6720.5|6736|6721|6735.5|6720.5|0
1738920240000|2025-02-07 09:24:00|6736.5|6721.5|6736.4|6721.4|6736.5|6721.5|6736.4|6721.4|0
1738920250000|2025-02-07 09:24:10|6735.9|6720.9|6735.5|6720.5|6735.9|6720.9|6735.5|6720.5|0
1738920310000|2025-02-07 09:25:10|6735|6720|6735|6720|6735|6720|6735|6720|0
1738920320000|2025-02-07 09:25:20|||||||||1
1738920340000|2025-02-07 09:25:40|6733.5|6718.5|6734|6719|6734|6719|6733.5|6718.5|4
1738920350000|2025-02-07 09:25:50|6735.3|6720.3|6736.5|6721.5|6736.5|6721.5|6735.3|6720.3|4
1738920380000|2025-02-07 09:26:20|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|1
1738920400000|2025-02-07 09:26:40|6736|6721|6736.5|6721.5|6736.5|6721.5|6736|6721|0
1738920410000|2025-02-07 09:26:50|6736.4|6721.4|6735.5|6720.5|6736.4|6721.4|6735.5|6720.5|0
1738920420000|2025-02-07 09:27:00|6736|6721|6736|6721|6736|6721|6736|6721|0
1738920450000|2025-02-07 09:27:30|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|0
1738920470000|2025-02-07 09:27:50|6736.9|6721.9|6737|6722|6737|6722|6736.9|6721.9|1
1738920480000|2025-02-07 09:28:00|6737.5|6722.5|6737.5|6722.5|6737.5|6722.5|6737.5|6722.5|1
1738920490000|2025-02-07 09:28:10|6737.9|6722.9|6737.5|6722.5|6737.9|6722.9|6737.5|6722.5|0
1738920600000|2025-02-07 09:30:00|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|1
1738920610000|2025-02-07 09:30:10|6739|6724|6739|6724|6739|6724|6739|6724|0
1738920650000|2025-02-07 09:30:50|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|1
1738920680000|2025-02-07 09:31:20|6740.6|6725.6|6737.1|6722.1|6741.1|6726.1|6737.1|6722.1|14
1738920690000|2025-02-07 09:31:30|6737.6|6722.6|6736.5|6721.5|6737.6|6722.6|6736|6721|0
1738920710000|2025-02-07 09:31:50|6737.4|6722.4|6737.6|6722.6|6737.6|6722.6|6737.4|6722.4|3
1738920720000|2025-02-07 09:32:00|6738.6|6723.6|6738.1|6723.1|6738.6|6723.6|6737.6|6722.6|0
1738920740000|2025-02-07 09:32:20|6738|6723|6739|6724|6740.1|6725.1|6738|6723|2
1738920770000|2025-02-07 09:32:50|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738920800000|2025-02-07 09:33:20|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|0
1738920830000|2025-02-07 09:33:50|6739.5|6724.5|6739.6|6724.6|6739.6|6724.6|6739.5|6724.5|0
1738920850000|2025-02-07 09:34:10|6739.7|6724.7|6740|6725|6740.6|6725.6|6739.7|6724.7|0
1738920860000|2025-02-07 09:34:20|6739.6|6724.6|6737.4|6722.4|6739.6|6724.6|6735.6|6720.6|27
1738920870000|2025-02-07 09:34:30|6737|6722|6736.5|6721.5|6737|6722|6736.5|6721.5|0
1738920880000|2025-02-07 09:34:40|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.1|6720.1|1
1738920890000|2025-02-07 09:34:50|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|6736.5|6721.5|0
1738920900000|2025-02-07 09:35:00|6737|6722|6737|6722|6737|6722|6737|6722|1
1738920910000|2025-02-07 09:35:10|6737.1|6722.1|6738.5|6723.5|6738.5|6723.5|6737.1|6722.1|0
1738920920000|2025-02-07 09:35:20|6739.4|6724.4|6739.6|6724.6|6739.6|6724.6|6739.4|6724.4|1
1738920940000|2025-02-07 09:35:40|6740.6|6725.6|6741.6|6726.6|6741.6|6726.6|6740.6|6725.6|0
1738920970000|2025-02-07 09:36:10|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738920990000|2025-02-07 09:36:30|6742.5|6727.5|6741.1|6726.1|6742.5|6727.5|6741.1|6726.1|1
1738921000000|2025-02-07 09:36:40|6741|6726|6741|6726|6741.1|6726.1|6741|6726|0
1738921020000|2025-02-07 09:37:00|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738921030000|2025-02-07 09:37:10|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|0
1738921040000|2025-02-07 09:37:20|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1738921070000|2025-02-07 09:37:50|6741.6|6726.6|6740.6|6725.6|6741.6|6726.6|6740.6|6725.6|1
1738921090000|2025-02-07 09:38:10|6740.5|6725.5|6740.6|6725.6|6740.6|6725.6|6740.1|6725.1|0
1738921140000|2025-02-07 09:39:00|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738921150000|2025-02-07 09:39:10|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|1
1738921210000|2025-02-07 09:40:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738921220000|2025-02-07 09:40:20|6742.6|6727.6|6741.6|6726.6|6742.6|6727.6|6741.5|6726.5|6
1738921230000|2025-02-07 09:40:30|6741.5|6726.5|6741|6726|6741.5|6726.5|6741|6726|0
1738921300000|2025-02-07 09:41:40|6741.1|6726.1|6741.5|6726.5|6741.5|6726.5|6741.1|6726.1|0
1738921330000|2025-02-07 09:42:10|6742|6727|6742|6727|6742|6727|6742|6727|0
1738921400000|2025-02-07 09:43:20|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|1
1738921410000|2025-02-07 09:43:30|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1738921420000|2025-02-07 09:43:40|6740.5|6725.5|6740|6725|6740.6|6725.6|6740|6725|1
1738921440000|2025-02-07 09:44:00|6740.1|6725.1|6741.1|6726.1|6741.1|6726.1|6740.1|6725.1|0
1738921450000|2025-02-07 09:44:10|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738921500000|2025-02-07 09:45:00|6742|6727|6741.6|6726.6|6742|6727|6741.5|6726.5|0
1738921510000|2025-02-07 09:45:10|6742|6727|6742.5|6727.5|6742.6|6727.6|6742|6727|1
1738921570000|2025-02-07 09:46:10|6742|6727|6742|6727|6742|6727|6742|6727|0
1738921590000|2025-02-07 09:46:30|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|1
1738921670000|2025-02-07 09:47:50|6743|6728|6743|6728|6743|6728|6743|6728|0
1738921700000|2025-02-07 09:48:20|||||||||1
1738921760000|2025-02-07 09:49:20|6741.2|6726.2|6741.1|6726.1|6741.2|6726.2|6741.1|6726.1|3
1738921770000|2025-02-07 09:49:30|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|0
1738921780000|2025-02-07 09:49:40|6742|6727|6741.5|6726.5|6742|6727|6741.5|6726.5|0
1738921830000|2025-02-07 09:50:30|6742|6727|6741.5|6726.5|6742|6727|6741.5|6726.5|0
1738921910000|2025-02-07 09:51:50|6741.6|6726.6|6742|6727|6742|6727|6741.6|6726.6|0
1738922020000|2025-02-07 09:53:40|||||||||1
1738922090000|2025-02-07 09:54:50|6742.5|6727.5|6743.5|6728.5|6743.5|6728.5|6742.5|6727.5|1
1738922110000|2025-02-07 09:55:10|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|0
1738922130000|2025-02-07 09:55:30|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1738922150000|2025-02-07 09:55:50|6743|6728|6743|6728|6743|6728|6743|6728|0
1738922190000|2025-02-07 09:56:30|6741.5|6726.5|6741|6726|6741.5|6726.5|6741|6726|5
1738922220000|2025-02-07 09:57:00|||||||||1
1738922280000|2025-02-07 09:58:00|6742.1|6727.1|6742|6727|6742.1|6727.1|6742|6727|1
1738922290000|2025-02-07 09:58:10|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|0
1738922300000|2025-02-07 09:58:20|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|2
1738922320000|2025-02-07 09:58:40|6742|6727|6742|6727|6742|6727|6742|6727|0
1738922350000|2025-02-07 09:59:10|||||||||1
1738922410000|2025-02-07 10:00:10|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|6742.5|6727.5|4
1738922460000|2025-02-07 10:01:00|6739.5|6724.5|6739|6724|6740|6725|6739|6724|7
1738922470000|2025-02-07 10:01:10|6740.2|6725.2|6741.5|6726.5|6741.5|6726.5|6740.2|6725.2|2
1738922490000|2025-02-07 10:01:30|6741|6726|6741|6726|6741|6726|6741|6726|0
1738922500000|2025-02-07 10:01:40|6741.1|6726.1|6741|6726|6741.1|6726.1|6741|6726|0
1738922510000|2025-02-07 10:01:50|6739.6|6724.6|6739.5|6724.5|6739.6|6724.6|6739.5|6724.5|1
1738922530000|2025-02-07 10:02:10|6740|6725|6740|6725|6740|6725|6740|6725|0
1738922550000|2025-02-07 10:02:30|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|3
1738922580000|2025-02-07 10:03:00|6742|6727|6740.5|6725.5|6742|6727|6740.5|6725.5|0
1738922590000|2025-02-07 10:03:10|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.5|6725.5|0
1738922630000|2025-02-07 10:03:50|6741|6726|6741|6726|6741|6726|6741|6726|0
1738922650000|2025-02-07 10:04:10|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738922660000|2025-02-07 10:04:20|||||||||3
1738922730000|2025-02-07 10:05:30|6740|6725|6740|6725|6740|6725|6740|6725|0
1738922750000|2025-02-07 10:05:50|6738.5|6723.5|6739.5|6724.5|6740|6725|6738.5|6723.5|9
1738922760000|2025-02-07 10:06:00|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|6738.5|6723.5|0
1738922770000|2025-02-07 10:06:10|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|1
1738922800000|2025-02-07 10:06:40|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|1
1738922820000|2025-02-07 10:07:00|||||||||1
1738922830000|2025-02-07 10:07:10|6741.6|6726.6|6741.1|6726.1|6741.6|6726.6|6741.1|6726.1|0
1738922850000|2025-02-07 10:07:30|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|1
1738922950000|2025-02-07 10:09:10|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|1
1738923020000|2025-02-07 10:10:20|6741|6726|6741|6726|6741|6726|6741|6726|0
1738923030000|2025-02-07 10:10:30|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|1
1738923060000|2025-02-07 10:11:00|6741|6726|6738.6|6723.6|6741|6726|6738.5|6723.5|4
1738923070000|2025-02-07 10:11:10|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1738923130000|2025-02-07 10:12:10|6740|6725|6740|6725|6740|6725|6740|6725|0
1738923150000|2025-02-07 10:12:30|6739.6|6724.6|6739.5|6724.5|6739.6|6724.6|6739.5|6724.5|1
1738923400000|2025-02-07 10:16:40|6739|6724|6739|6724|6739|6724|6739|6724|0
1738923420000|2025-02-07 10:17:00|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|1
1738923440000|2025-02-07 10:17:20|6739.6|6724.6|6740|6725|6740|6725|6739.6|6724.6|0
1738923480000|2025-02-07 10:18:00|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|1
1738923620000|2025-02-07 10:20:20|6740.6|6725.6|6740.1|6725.1|6740.6|6725.6|6740.1|6725.1|1
1738923660000|2025-02-07 10:21:00|6740|6725|6740|6725|6740|6725|6740|6725|0
1738923680000|2025-02-07 10:21:20|6739.5|6724.5|6739.5|6724.5|6740|6725|6739.5|6724.5|3
1738923720000|2025-02-07 10:22:00|6739.6|6724.6|6741|6726|6741|6726|6739.6|6724.6|3
1738923730000|2025-02-07 10:22:10|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738923770000|2025-02-07 10:22:50|6741|6726|6740.5|6725.5|6741|6726|6740.5|6725.5|1
1738923910000|2025-02-07 10:25:10|6741|6726|6742.5|6727.5|6742.5|6727.5|6741|6726|2
1738923940000|2025-02-07 10:25:40|6742.6|6727.6|6743|6728|6743|6728|6742.5|6727.5|0
1738923970000|2025-02-07 10:26:10|6743.5|6728.5|6744.5|6729.5|6744.5|6729.5|6743.5|6728.5|1
1738924020000|2025-02-07 10:27:00|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|0
1738924080000|2025-02-07 10:28:00|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|0
1738924110000|2025-02-07 10:28:30|6744.1|6729.1|6743|6728|6744.1|6729.1|6743|6728|3
1738924120000|2025-02-07 10:28:40|6742.6|6727.6|6744.6|6729.6|6744.6|6729.6|6742.6|6727.6|2
1738924160000|2025-02-07 10:29:20|6745.1|6730.1|6745.1|6730.1|6745.6|6730.6|6745.1|6730.1|1
1738924170000|2025-02-07 10:29:30|6745.2|6730.2|6745.1|6730.1|6745.2|6730.2|6745.1|6730.1|0
1738924200000|2025-02-07 10:30:00|6748.1|6733.1|6748.6|6733.6|6748.6|6733.6|6748.1|6733.1|4
1738924210000|2025-02-07 10:30:10|6749.1|6734.1|6749.1|6734.1|6749.6|6734.6|6749.1|6734.1|1
1738924220000|2025-02-07 10:30:20|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|1
1738924230000|2025-02-07 10:30:30|6750.1|6735.1|6751.1|6736.1|6751.1|6736.1|6750.1|6735.1|0
1738924240000|2025-02-07 10:30:40|6750.6|6735.6|6751.1|6736.1|6751.1|6736.1|6750.6|6735.6|6
1738924250000|2025-02-07 10:30:50|6751.2|6736.2|6751.1|6736.1|6751.2|6736.2|6751|6736|1
1738924280000|2025-02-07 10:31:20|6751|6736|6750.1|6735.1|6751|6736|6750.1|6735.1|0
1738924290000|2025-02-07 10:31:30|||||||||2
1738924330000|2025-02-07 10:32:10|||||||||1
1738924350000|2025-02-07 10:32:30|6749.2|6734.2|6749|6734|6749.2|6734.2|6749|6734|1
1738924380000|2025-02-07 10:33:00|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|1
1738924390000|2025-02-07 10:33:10|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|0
1738924400000|2025-02-07 10:33:20|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|2
1738924430000|2025-02-07 10:33:50|||||||||1
1738924460000|2025-02-07 10:34:20|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|0
1738924500000|2025-02-07 10:35:00|6751.1|6736.1|6750.6|6735.6|6751.1|6736.1|6750.6|6735.6|2
1738924560000|2025-02-07 10:36:00|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|0
1738924600000|2025-02-07 10:36:40|6749.7|6734.7|6746.1|6731.1|6749.7|6734.7|6746|6731|29
1738924610000|2025-02-07 10:36:50|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1738924620000|2025-02-07 10:37:00|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|1
1738924630000|2025-02-07 10:37:10|6747.1|6732.1|6748.1|6733.1|6748.1|6733.1|6747.1|6732.1|3
1738924640000|2025-02-07 10:37:20|||||||||1
1738924680000|2025-02-07 10:38:00|||||||||3
1738924770000|2025-02-07 10:39:30|||||||||1
1738924790000|2025-02-07 10:39:50|||||||||6
1738924800000|2025-02-07 10:40:00|6746.7|6731.7|6744.6|6729.6|6746.7|6731.7|6744.6|6729.6|4
1738924820000|2025-02-07 10:40:20|6744.1|6729.1|6742.6|6727.6|6744.1|6729.1|6742.6|6727.6|6
1738924830000|2025-02-07 10:40:30|6741.3|6726.3|6742.5|6727.5|6742.5|6727.5|6741|6726|3
1738924840000|2025-02-07 10:40:40|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738924930000|2025-02-07 10:42:10|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|0
1738924960000|2025-02-07 10:42:40|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|1
1738924990000|2025-02-07 10:43:10|6740.6|6725.6|6739.5|6724.5|6740.6|6725.6|6739.5|6724.5|3
1738925000000|2025-02-07 10:43:20|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|0
1738925010000|2025-02-07 10:43:30|6741|6726|6741|6726|6741|6726|6741|6726|2
1738925030000|2025-02-07 10:43:50|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738925040000|2025-02-07 10:44:00|6741|6726|6741|6726|6741|6726|6741|6726|1
1738925050000|2025-02-07 10:44:10|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1738925060000|2025-02-07 10:44:20|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1738925090000|2025-02-07 10:44:50|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738925110000|2025-02-07 10:45:10|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1738925150000|2025-02-07 10:45:50|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|1
1738925160000|2025-02-07 10:46:00|6741|6726|6741.1|6726.1|6741.1|6726.1|6741|6726|0
1738925170000|2025-02-07 10:46:10|6741|6726|6740.6|6725.6|6741|6726|6740.6|6725.6|0
1738925190000|2025-02-07 10:46:30|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738925200000|2025-02-07 10:46:40|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1738925320000|2025-02-07 10:48:40|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|6741.5|6726.5|2
1738925330000|2025-02-07 10:48:50|||||||||4
1738925340000|2025-02-07 10:49:00|6742.6|6727.6|6742.1|6727.1|6742.6|6727.6|6742.1|6727.1|2
1738925350000|2025-02-07 10:49:10|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738925400000|2025-02-07 10:50:00|6742.7|6727.7|6744.1|6729.1|6744.1|6729.1|6742.7|6727.7|0
1738925430000|2025-02-07 10:50:30|6744.6|6729.6|6745.6|6730.6|6745.6|6730.6|6744.5|6729.5|1
1738925460000|2025-02-07 10:51:00|||||||||1
1738925470000|2025-02-07 10:51:10|6744.6|6729.6|6745.6|6730.6|6745.6|6730.6|6744.2|6729.2|4
1738925480000|2025-02-07 10:51:20|6745.5|6730.5|6745.1|6730.1|6745.5|6730.5|6745.1|6730.1|0
1738925500000|2025-02-07 10:51:40|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.1|6730.1|0
1738925520000|2025-02-07 10:52:00|6745.1|6730.1|6745.5|6730.5|6745.6|6730.6|6745.1|6730.1|0
1738925530000|2025-02-07 10:52:10|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|0
1738925550000|2025-02-07 10:52:30|6745.6|6730.6|6745.1|6730.1|6745.6|6730.6|6745.1|6730.1|1
1738925580000|2025-02-07 10:53:00|6743.3|6728.3|6743.6|6728.6|6743.6|6728.6|6742.6|6727.6|1
1738925590000|2025-02-07 10:53:10|6744.9|6729.9|6745.6|6730.6|6745.6|6730.6|6744.9|6729.9|1
1738925610000|2025-02-07 10:53:30|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|1
1738925620000|2025-02-07 10:53:40|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|0
1738925690000|2025-02-07 10:54:50|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|0
1738925740000|2025-02-07 10:55:40|6745.6|6730.6|6747.5|6732.5|6747.5|6732.5|6745.6|6730.6|2
1738925760000|2025-02-07 10:56:00|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|0
1738925810000|2025-02-07 10:56:50|6744.6|6729.6|6744.5|6729.5|6744.6|6729.6|6744.5|6729.5|1
1738925820000|2025-02-07 10:57:00|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738925830000|2025-02-07 10:57:10|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|0
1738925900000|2025-02-07 10:58:20|6745.1|6730.1|6744.6|6729.6|6745.1|6730.1|6744.6|6729.6|1
1738925990000|2025-02-07 10:59:50|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|1
1738926030000|2025-02-07 11:00:30|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|4
1738926040000|2025-02-07 11:00:40|6744.1|6729.1|6743.6|6728.6|6744.1|6729.1|6743.6|6728.6|3
1738926070000|2025-02-07 11:01:10|||||||||1
1738926080000|2025-02-07 11:01:20|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738926090000|2025-02-07 11:01:30|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|2
1738926100000|2025-02-07 11:01:40|6742.7|6727.7|6743.2|6728.2|6743.2|6728.2|6742.7|6727.7|0
1738926110000|2025-02-07 11:01:50|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.1|6728.1|1
1738926120000|2025-02-07 11:02:00|6743.1|6728.1|6745.6|6730.6|6746.6|6731.6|6743.1|6728.1|2
1738926190000|2025-02-07 11:03:10|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|0
1738926210000|2025-02-07 11:03:30|6745.2|6730.2|6745.2|6730.2|6745.6|6730.6|6745.1|6730.1|2
1738926260000|2025-02-07 11:04:20|||||||||1
1738926270000|2025-02-07 11:04:30|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|0
1738926280000|2025-02-07 11:04:40|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|6
1738926300000|2025-02-07 11:05:00|6746.3|6731.3|6746.2|6731.2|6746.3|6731.3|6746.2|6731.2|1
1738926330000|2025-02-07 11:05:30|||||||||1
1738926360000|2025-02-07 11:06:00|6744.6|6729.6|6743.6|6728.6|6744.6|6729.6|6743.6|6728.6|3
1738926380000|2025-02-07 11:06:20|6743.7|6728.7|6744.1|6729.1|6744.1|6729.1|6743.7|6728.7|0
1738926400000|2025-02-07 11:06:40|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|0
1738926420000|2025-02-07 11:07:00|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|6743.7|6728.7|0
1738926610000|2025-02-07 11:10:10|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|0
1738926640000|2025-02-07 11:10:40|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|0
1738926670000|2025-02-07 11:11:10|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|0
1738926690000|2025-02-07 11:11:30|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|2
1738926710000|2025-02-07 11:11:50|6743.2|6728.2|6743.1|6728.1|6743.2|6728.2|6743.1|6728.1|0
1738926720000|2025-02-07 11:12:00|6743.2|6728.2|6743.1|6728.1|6743.2|6728.2|6743.1|6728.1|0
1738926750000|2025-02-07 11:12:30|||||||||1
1738926960000|2025-02-07 11:16:00|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|0
1738926990000|2025-02-07 11:16:30|6744.5|6729.5|6744.6|6729.6|6744.6|6729.6|6744.5|6729.5|1
1738927000000|2025-02-07 11:16:40|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738927020000|2025-02-07 11:17:00|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|0
1738927030000|2025-02-07 11:17:10|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738927070000|2025-02-07 11:17:50|6742.8|6727.8|6742.1|6727.1|6742.8|6727.8|6742.1|6727.1|6
1738927090000|2025-02-07 11:18:10|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738927100000|2025-02-07 11:18:20|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|0
1738927140000|2025-02-07 11:19:00|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1738927190000|2025-02-07 11:19:50|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738927220000|2025-02-07 11:20:20|6744.2|6729.2|6744.6|6729.6|6744.6|6729.6|6744.2|6729.2|0
1738927260000|2025-02-07 11:21:00|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|0
1738927320000|2025-02-07 11:22:00|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|7
1738927350000|2025-02-07 11:22:30|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.5|6727.5|0
1738927360000|2025-02-07 11:22:40|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1738927430000|2025-02-07 11:23:50|6741.6|6726.6|6741.7|6726.7|6741.7|6726.7|6741.6|6726.6|0
1738927440000|2025-02-07 11:24:00|6742.1|6727.1|6741.2|6726.2|6742.1|6727.1|6741.1|6726.1|0
1738927460000|2025-02-07 11:24:20|||||||||1
1738927510000|2025-02-07 11:25:10|||||||||2
1738927600000|2025-02-07 11:26:40|6742.6|6727.6|6742.7|6727.7|6742.7|6727.7|6742.6|6727.6|0
1738927620000|2025-02-07 11:27:00|6742.6|6727.6|6742.7|6727.7|6742.7|6727.7|6742.6|6727.6|0
1738927630000|2025-02-07 11:27:10|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738927640000|2025-02-07 11:27:20|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1738927650000|2025-02-07 11:27:30|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|0
1738927690000|2025-02-07 11:28:10|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|0
1738927770000|2025-02-07 11:29:30|||||||||1
1738927780000|2025-02-07 11:29:40|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|0
1738927800000|2025-02-07 11:30:00|6742.6|6727.6|6740.6|6725.6|6742.6|6727.6|6740.6|6725.6|12
1738927810000|2025-02-07 11:30:10|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738927840000|2025-02-07 11:30:40|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1738927860000|2025-02-07 11:31:00|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738927870000|2025-02-07 11:31:10|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1738927930000|2025-02-07 11:32:10|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1738928090000|2025-02-07 11:34:50|6740.7|6725.7|6741.1|6726.1|6741.1|6726.1|6740.7|6725.7|0
1738928110000|2025-02-07 11:35:10|||||||||1
1738928190000|2025-02-07 11:36:30|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|6742.6|6727.6|4
1738928220000|2025-02-07 11:37:00|6742.7|6727.7|6742.6|6727.6|6742.7|6727.7|6742.6|6727.6|0
1738928250000|2025-02-07 11:37:30|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|5
1738928300000|2025-02-07 11:38:20|6743.7|6728.7|6742.6|6727.6|6743.7|6728.7|6742.6|6727.6|3
1738928310000|2025-02-07 11:38:30|6742.5|6727.5|6740.7|6725.7|6742.5|6727.5|6740.7|6725.7|0
1738928380000|2025-02-07 11:39:40|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|5
1738928390000|2025-02-07 11:39:50|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|0
1738928400000|2025-02-07 11:40:00|6739.2|6724.2|6739.7|6724.7|6739.7|6724.7|6739.2|6724.2|0
1738928420000|2025-02-07 11:40:20|6739.5|6724.5|6739.7|6724.7|6739.7|6724.7|6739.1|6724.1|0
1738928430000|2025-02-07 11:40:30|6739.6|6724.6|6736.6|6721.6|6739.6|6724.6|6736.6|6721.6|16
1738928440000|2025-02-07 11:40:40|6737|6722|6738.1|6723.1|6738.1|6723.1|6737|6722|8
1738928450000|2025-02-07 11:40:50|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|1
1738928460000|2025-02-07 11:41:00|6737.6|6722.6|6738.2|6723.2|6738.2|6723.2|6737.6|6722.6|5
1738928470000|2025-02-07 11:41:10|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|1
1738928500000|2025-02-07 11:41:40|6740.1|6725.1|6740.2|6725.2|6740.2|6725.2|6740.1|6725.1|1
1738928580000|2025-02-07 11:43:00|6740.1|6725.1|6740.2|6725.2|6740.2|6725.2|6740.1|6725.1|2
1738928640000|2025-02-07 11:44:00|||||||||2
1738928680000|2025-02-07 11:44:40|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738928700000|2025-02-07 11:45:00|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|1
1738928710000|2025-02-07 11:45:10|6740.2|6725.2|6739.7|6724.7|6740.2|6725.2|6739.7|6724.7|0
1738928760000|2025-02-07 11:46:00|||||||||1
1738928860000|2025-02-07 11:47:40|6740.2|6725.2|6739.7|6724.7|6740.2|6725.2|6739.7|6724.7|0
1738928910000|2025-02-07 11:48:30|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1738928970000|2025-02-07 11:49:30|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738929020000|2025-02-07 11:50:20|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|7
1738929030000|2025-02-07 11:50:30|6740.1|6725.1|6740.2|6725.2|6740.2|6725.2|6739.7|6724.7|2
1738929040000|2025-02-07 11:50:40|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1738929050000|2025-02-07 11:50:50|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1738929060000|2025-02-07 11:51:00|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|2
1738929110000|2025-02-07 11:51:50|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1738929120000|2025-02-07 11:52:00|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|0
1738929160000|2025-02-07 11:52:40|6740.2|6725.2|6740.1|6725.1|6740.2|6725.2|6740.1|6725.1|2
1738929170000|2025-02-07 11:52:50|6739.2|6724.2|6739.2|6724.2|6739.6|6724.6|6739.1|6724.1|0
1738929180000|2025-02-07 11:53:00|6739.1|6724.1|6739.2|6724.2|6739.2|6724.2|6739.1|6724.1|0
1738929190000|2025-02-07 11:53:10|6739.1|6724.1|6739.2|6724.2|6739.2|6724.2|6739.1|6724.1|0
1738929210000|2025-02-07 11:53:30|6739.1|6724.1|6739.2|6724.2|6739.2|6724.2|6739.1|6724.1|0
1738929220000|2025-02-07 11:53:40|6739.1|6724.1|6739.2|6724.2|6739.2|6724.2|6739.1|6724.1|0
1738929230000|2025-02-07 11:53:50|6739.1|6724.1|6739.2|6724.2|6739.2|6724.2|6739.1|6724.1|0
1738929240000|2025-02-07 11:54:00|6739.1|6724.1|6740.2|6725.2|6740.2|6725.2|6739.1|6724.1|2
1738929250000|2025-02-07 11:54:10|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|0
1738929260000|2025-02-07 11:54:20|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|1
1738929400000|2025-02-07 11:56:40|6739.2|6724.2|6739.1|6724.1|6739.2|6724.2|6739.1|6724.1|0
1738929530000|2025-02-07 11:58:50|||||||||1
1738929540000|2025-02-07 11:59:00|6737.8|6722.8|6736.6|6721.6|6737.8|6722.8|6736.6|6721.6|4
1738929550000|2025-02-07 11:59:10|6737.7|6722.7|6738.7|6723.7|6738.7|6723.7|6737.7|6722.7|2
1738929560000|2025-02-07 11:59:20|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|1
1738929600000|2025-02-07 12:00:00|||||||||1
1738929610000|2025-02-07 12:00:10|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|1
1738929620000|2025-02-07 12:00:20|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|0
1738929650000|2025-02-07 12:00:50|6736.6|6721.6|6736.6|6721.6|6736.6|6721.6|6736.6|6721.6|14
1738929660000|2025-02-07 12:01:00|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|0
1738929670000|2025-02-07 12:01:10|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|1
1738929680000|2025-02-07 12:01:20|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|0
1738929700000|2025-02-07 12:01:40|6738.1|6723.1|6737.6|6722.6|6738.1|6723.1|6737.6|6722.6|1
1738929760000|2025-02-07 12:02:40|6737.5|6722.5|6736.6|6721.6|6737.5|6722.5|6736.1|6721.1|4
1738929780000|2025-02-07 12:03:00|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|5
1738929790000|2025-02-07 12:03:10|6737.2|6722.2|6737.6|6722.6|6737.6|6722.6|6737.2|6722.2|0
1738929800000|2025-02-07 12:03:20|||||||||7
1738929810000|2025-02-07 12:03:30|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1738929850000|2025-02-07 12:04:10|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|2
1738929860000|2025-02-07 12:04:20|6738.3|6723.3|6738.7|6723.7|6738.7|6723.7|6738.3|6723.3|0
1738929880000|2025-02-07 12:04:40|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1738929890000|2025-02-07 12:04:50|||||||||1
1738929910000|2025-02-07 12:05:10|||||||||1
1738929920000|2025-02-07 12:05:20|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|1
1738929930000|2025-02-07 12:05:30|6738.7|6723.7|6738.8|6723.8|6739.2|6724.2|6738.7|6723.7|12
1738929940000|2025-02-07 12:05:40|6739.2|6724.2|6738.7|6723.7|6739.2|6724.2|6738.7|6723.7|0
1738929960000|2025-02-07 12:06:00|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|12
1738929970000|2025-02-07 12:06:10|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|0
1738929990000|2025-02-07 12:06:30|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1738930000000|2025-02-07 12:06:40|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|0
1738930080000|2025-02-07 12:08:00|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1738930120000|2025-02-07 12:08:40|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|5
1738930130000|2025-02-07 12:08:50|6738.1|6723.1|6738.1|6723.1|6738.1|6723.1|6737.7|6722.7|3
1738930140000|2025-02-07 12:09:00|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|6737.6|6722.6|0
1738930150000|2025-02-07 12:09:10|6737.1|6722.1|6734.1|6719.1|6737.1|6722.1|6734.1|6719.1|42
1738930170000|2025-02-07 12:09:30|6735.1|6720.1|6736.1|6721.1|6736.2|6721.2|6735.1|6720.1|2
1738930180000|2025-02-07 12:09:40|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|0
1738930210000|2025-02-07 12:10:10|6739|6724|6736.6|6721.6|6739|6724|6736.6|6721.6|17
1738930230000|2025-02-07 12:10:30|6736.7|6721.7|6737.1|6722.1|6737.1|6722.1|6736.7|6721.7|0
1738930270000|2025-02-07 12:11:10|6736.7|6721.7|6736.6|6721.6|6736.7|6721.7|6736.6|6721.6|1
1738930320000|2025-02-07 12:12:00|6736.7|6721.7|6737.1|6722.1|6737.1|6722.1|6736.7|6721.7|0
1738930330000|2025-02-07 12:12:10|||||||||1
1738930370000|2025-02-07 12:12:50|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|4
1738930400000|2025-02-07 12:13:20|6736.5|6721.5|6736.6|6721.6|6736.6|6721.6|6736.5|6721.5|1
1738930420000|2025-02-07 12:13:40|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|0
1738930460000|2025-02-07 12:14:20|||||||||1
1738930490000|2025-02-07 12:14:50|||||||||2
1738930550000|2025-02-07 12:15:50|||||||||1
1738930570000|2025-02-07 12:16:10|||||||||1
1738930660000|2025-02-07 12:17:40|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1738930690000|2025-02-07 12:18:10|6736.7|6721.7|6737.2|6722.2|6737.2|6722.2|6736.7|6721.7|1
1738930710000|2025-02-07 12:18:30|||||||||1
1738930810000|2025-02-07 12:20:10|6737.6|6722.6|6737.7|6722.7|6737.7|6722.7|6737.6|6722.6|2
1738930840000|2025-02-07 12:20:40|6737.2|6722.2|6735.7|6720.7|6737.2|6722.2|6735.7|6720.7|1
1738930850000|2025-02-07 12:20:50|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|0
1738930860000|2025-02-07 12:21:00|6735.7|6720.7|6735.6|6720.6|6735.7|6720.7|6735.6|6720.6|0
1738930870000|2025-02-07 12:21:10|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|0
1738930880000|2025-02-07 12:21:20|6734.7|6719.7|6734.2|6719.2|6735.2|6720.2|6734.2|6719.2|1
1738930910000|2025-02-07 12:21:50|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|4
1738930940000|2025-02-07 12:22:20|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|0
1738931000000|2025-02-07 12:23:20|6733.7|6718.7|6731.7|6716.7|6733.7|6718.7|6731.7|6716.7|6
1738931010000|2025-02-07 12:23:30|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1738931020000|2025-02-07 12:23:40|||||||||1
1738931030000|2025-02-07 12:23:50|6733.7|6718.7|6733.6|6718.6|6733.7|6718.7|6733.6|6718.6|3
1738931040000|2025-02-07 12:24:00|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|6733.1|6718.1|0
1738931050000|2025-02-07 12:24:10|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|0
1738931070000|2025-02-07 12:24:30|6732.2|6717.2|6732.1|6717.1|6732.2|6717.2|6731.7|6716.7|4
1738931110000|2025-02-07 12:25:10|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|0
1738931180000|2025-02-07 12:26:20|6733.1|6718.1|6732.7|6717.7|6733.2|6718.2|6732.6|6717.6|6
1738931240000|2025-02-07 12:27:20|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|0
1738931280000|2025-02-07 12:28:00|6732.7|6717.7|6732.6|6717.6|6732.7|6717.7|6732.6|6717.6|1
1738931300000|2025-02-07 12:28:20|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|6732.7|6717.7|0
1738931310000|2025-02-07 12:28:30|||||||||1
1738931320000|2025-02-07 12:28:40|6733.6|6718.6|6733.6|6718.6|6733.6|6718.6|6733.6|6718.6|3
1738931330000|2025-02-07 12:28:50|6734.1|6719.1|6733.7|6718.7|6734.2|6719.2|6733.7|6718.7|1
1738931350000|2025-02-07 12:29:10|6734.1|6719.1|6733.7|6718.7|6734.1|6719.1|6733.7|6718.7|0
1738931410000|2025-02-07 12:30:10|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|1
1738931420000|2025-02-07 12:30:20|6733|6718|6733.6|6718.6|6733.6|6718.6|6733|6718|2
1738931430000|2025-02-07 12:30:30|6733.2|6718.2|6733.6|6718.6|6733.7|6718.7|6733.2|6718.2|0
1738931440000|2025-02-07 12:30:40|6733.5|6718.5|6731.7|6716.7|6733.5|6718.5|6731.7|6716.7|0
1738931490000|2025-02-07 12:31:30|6732.2|6717.2|6731.7|6716.7|6732.2|6717.2|6731.7|6716.7|0
1738931500000|2025-02-07 12:31:40|6731.8|6716.8|6732.2|6717.2|6732.7|6717.7|6731.8|6716.8|0
1738931570000|2025-02-07 12:32:50|6732.7|6717.7|6733.6|6718.6|6733.7|6718.7|6732.7|6717.7|0
1738931580000|2025-02-07 12:33:00|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|6733.2|6718.2|0
1738931630000|2025-02-07 12:33:50|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|0
1738931670000|2025-02-07 12:34:30|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|2
1738931690000|2025-02-07 12:34:50|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|0
1738931700000|2025-02-07 12:35:00|6732.7|6717.7|6732.2|6717.2|6732.7|6717.7|6732.2|6717.2|0
1738931710000|2025-02-07 12:35:10|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|0
1738931720000|2025-02-07 12:35:20|6731.6|6716.6|6731.7|6716.7|6731.7|6716.7|6731.6|6716.6|0
1738931730000|2025-02-07 12:35:30|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|1
1738931740000|2025-02-07 12:35:40|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|0
1738931770000|2025-02-07 12:36:10|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|6733.7|6718.7|1
1738931780000|2025-02-07 12:36:20|6734.2|6719.2|6734.1|6719.1|6734.6|6719.6|6734.1|6719.1|2
1738931800000|2025-02-07 12:36:40|6734.6|6719.6|6734.6|6719.6|6734.6|6719.6|6734.6|6719.6|1
1738931820000|2025-02-07 12:37:00|6734.1|6719.1|6734.2|6719.2|6734.2|6719.2|6734.1|6719.1|0
1738931830000|2025-02-07 12:37:10|6734.6|6719.6|6734.6|6719.6|6734.6|6719.6|6734.6|6719.6|0
1738931840000|2025-02-07 12:37:20|6734.1|6719.1|6734.2|6719.2|6734.2|6719.2|6734.1|6719.1|0
1738931890000|2025-02-07 12:38:10|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|3
1738931950000|2025-02-07 12:39:10|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|0
1738931990000|2025-02-07 12:39:50|||||||||1
1738932000000|2025-02-07 12:40:00|6735|6720|6734.1|6719.1|6735|6720|6734.1|6719.1|4
1738932020000|2025-02-07 12:40:20|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1738932050000|2025-02-07 12:40:50|||||||||1
1738932070000|2025-02-07 12:41:10|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|5
1738932130000|2025-02-07 12:42:10|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|0
1738932150000|2025-02-07 12:42:30|6735.2|6720.2|6735.1|6720.1|6735.2|6720.2|6735.1|6720.1|1
1738932160000|2025-02-07 12:42:40|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|0
1738932180000|2025-02-07 12:43:00|6735.1|6720.1|6735.2|6720.2|6735.2|6720.2|6735.1|6720.1|0
1738932190000|2025-02-07 12:43:10|6735.1|6720.1|6735.1|6720.1|6735.2|6720.2|6735.1|6720.1|0
1738932200000|2025-02-07 12:43:20|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|6734.1|6719.1|5
1738932230000|2025-02-07 12:43:50|||||||||6
1738932240000|2025-02-07 12:44:00|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1738932270000|2025-02-07 12:44:30|6735.7|6720.7|6734.7|6719.7|6735.7|6720.7|6734.7|6719.7|2
1738932280000|2025-02-07 12:44:40|6734.6|6719.6|6734.1|6719.1|6734.6|6719.6|6734.1|6719.1|1
1738932400000|2025-02-07 12:46:40|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1738932460000|2025-02-07 12:47:40|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|4
1738932500000|2025-02-07 12:48:20|6734.8|6719.8|6736.2|6721.2|6736.2|6721.2|6734.8|6719.8|1
1738932510000|2025-02-07 12:48:30|6735.3|6720.3|6735.7|6720.7|6735.7|6720.7|6735.2|6720.2|3
1738932540000|2025-02-07 12:49:00|6735.2|6720.2|6734.7|6719.7|6735.2|6720.2|6734.7|6719.7|1
1738932580000|2025-02-07 12:49:40|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|6735.2|6720.2|0
1738932600000|2025-02-07 12:50:00|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|1
1738932660000|2025-02-07 12:51:00|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|1
1738932760000|2025-02-07 12:52:40|6736.2|6721.2|6735.7|6720.7|6736.2|6721.2|6735.7|6720.7|0
1738932870000|2025-02-07 12:54:30|6734.7|6719.7|6734.2|6719.2|6734.7|6719.7|6734.2|6719.2|2
1738932880000|2025-02-07 12:54:40|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|0
1738932900000|2025-02-07 12:55:00|6734.8|6719.8|6735.2|6720.2|6735.2|6720.2|6734.8|6719.8|0
1738932920000|2025-02-07 12:55:20|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|6736.2|6721.2|0
1738932950000|2025-02-07 12:55:50|||||||||2
1738932970000|2025-02-07 12:56:10|6735.7|6720.7|6735.7|6720.7|6735.7|6720.7|6735.6|6720.6|2
1738932980000|2025-02-07 12:56:20|6735.6|6720.6|6736.2|6721.2|6736.2|6721.2|6735.6|6720.6|0
1738932990000|2025-02-07 12:56:30|||||||||1
1738933060000|2025-02-07 12:57:40|||||||||1
1738933120000|2025-02-07 12:58:40|6736.1|6721.1|6734.7|6719.7|6736.1|6721.1|6734.7|6719.7|1
1738933130000|2025-02-07 12:58:50|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|6735.6|6720.6|0
1738933140000|2025-02-07 12:59:00|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|0
1738933170000|2025-02-07 12:59:30|6735.2|6720.2|6735.6|6720.6|6735.6|6720.6|6735.2|6720.2|0
1738933180000|2025-02-07 12:59:40|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|6735.1|6720.1|0
1738933200000|2025-02-07 13:00:00|6735.2|6720.2|6736.2|6721.2|6736.2|6721.2|6735.2|6720.2|2
1738933220000|2025-02-07 13:00:20|6738.6|6723.6|6739.8|6724.8|6740.2|6725.2|6738.6|6723.6|14
1738933230000|2025-02-07 13:00:30|||||||||3
1738933240000|2025-02-07 13:00:40|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|3
1738933250000|2025-02-07 13:00:50|||||||||7
1738933260000|2025-02-07 13:01:00|6740.8|6725.8|6746.8|6731.8|6746.8|6731.8|6740.8|6725.8|10
1738933270000|2025-02-07 13:01:10|6746.3|6731.3|6747.3|6732.3|6747.3|6732.3|6746.3|6731.3|12
1738933280000|2025-02-07 13:01:20|||||||||5
1738933290000|2025-02-07 13:01:30|6749.3|6734.3|6749.8|6734.8|6749.8|6734.8|6749.3|6734.3|3
1738933300000|2025-02-07 13:01:40|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|8
1738933310000|2025-02-07 13:01:50|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|3
1738933320000|2025-02-07 13:02:00|6749.4|6734.4|6749.3|6734.3|6749.4|6734.4|6749.3|6734.3|5
1738933330000|2025-02-07 13:02:10|6748.4|6733.4|6749.3|6734.3|6749.3|6734.3|6748.3|6733.3|4
1738933340000|2025-02-07 13:02:20|6749.8|6734.8|6747.8|6732.8|6749.8|6734.8|6747.8|6732.8|5
1738933350000|2025-02-07 13:02:30|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|0
1738933360000|2025-02-07 13:02:40|6747.2|6732.2|6745.7|6730.7|6747.8|6732.8|6745.7|6730.7|3
1738933370000|2025-02-07 13:02:50|6745.2|6730.2|6746.8|6731.8|6746.8|6731.8|6745.2|6730.2|1
1738933380000|2025-02-07 13:03:00|6746.7|6731.7|6744.7|6729.7|6746.7|6731.7|6744.7|6729.7|2
1738933390000|2025-02-07 13:03:10|6744.8|6729.8|6744.7|6729.7|6744.8|6729.8|6744.2|6729.2|1
1738933410000|2025-02-07 13:03:30|6744.8|6729.8|6745.3|6730.3|6745.3|6730.3|6744.8|6729.8|1
1738933420000|2025-02-07 13:03:40|||||||||1
1738933430000|2025-02-07 13:03:50|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|3
1738933440000|2025-02-07 13:04:00|6746.8|6731.8|6747.8|6732.8|6747.8|6732.8|6746.8|6731.8|2
1738933450000|2025-02-07 13:04:10|||||||||1
1738933460000|2025-02-07 13:04:20|||||||||4
1738933470000|2025-02-07 13:04:30|6746.8|6731.8|6746.7|6731.7|6746.8|6731.8|6746.7|6731.7|1
1738933480000|2025-02-07 13:04:40|6746.8|6731.8|6746.7|6731.7|6746.8|6731.8|6746.7|6731.7|5
1738933490000|2025-02-07 13:04:50|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|6745.8|6730.8|0
1738933500000|2025-02-07 13:05:00|||||||||2
1738933510000|2025-02-07 13:05:10|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|0
1738933520000|2025-02-07 13:05:20|||||||||2
1738933540000|2025-02-07 13:05:40|6744.8|6729.8|6744.2|6729.2|6744.8|6729.8|6744.2|6729.2|1
1738933550000|2025-02-07 13:05:50|6744.3|6729.3|6746.3|6731.3|6746.3|6731.3|6744.3|6729.3|6
1738933560000|2025-02-07 13:06:00|6746.7|6731.7|6745.3|6730.3|6746.8|6731.8|6745.3|6730.3|5
1738933580000|2025-02-07 13:06:20|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|9
1738933590000|2025-02-07 13:06:30|||||||||1
1738933600000|2025-02-07 13:06:40|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1738933610000|2025-02-07 13:06:50|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|0
1738933620000|2025-02-07 13:07:00|6744.2|6729.2|6744.1|6729.1|6744.2|6729.2|6744.1|6729.1|2
1738933630000|2025-02-07 13:07:10|6743.6|6728.6|6743.1|6728.1|6743.6|6728.6|6741.1|6726.1|2
1738933640000|2025-02-07 13:07:20|6741.6|6726.6|6741.7|6726.7|6741.7|6726.7|6741.6|6726.6|0
1738933650000|2025-02-07 13:07:30|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|0
1738933660000|2025-02-07 13:07:40|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|0
1738933690000|2025-02-07 13:08:10|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|1
1738933710000|2025-02-07 13:08:30|6738.6|6723.6|6738.7|6723.7|6738.7|6723.7|6738.1|6723.1|2
1738933720000|2025-02-07 13:08:40|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|1
1738933730000|2025-02-07 13:08:50|6738.7|6723.7|6741.1|6726.1|6741.1|6726.1|6738.7|6723.7|11
1738933740000|2025-02-07 13:09:00|6740.6|6725.6|6741.1|6726.1|6741.1|6726.1|6740.6|6725.6|2
1738933750000|2025-02-07 13:09:10|6739.6|6724.6|6741.6|6726.6|6741.6|6726.6|6739.2|6724.2|6
1738933760000|2025-02-07 13:09:20|6741.7|6726.7|6741.6|6726.6|6741.7|6726.7|6741.1|6726.1|1
1738933770000|2025-02-07 13:09:30|6740.7|6725.7|6741.2|6726.2|6741.6|6726.6|6740.2|6725.2|7
1738933780000|2025-02-07 13:09:40|6741.1|6726.1|6743.2|6728.2|6743.2|6728.2|6741.1|6726.1|4
1738933790000|2025-02-07 13:09:50|6743.1|6728.1|6743.7|6728.7|6743.7|6728.7|6743.1|6728.1|0
1738933800000|2025-02-07 13:10:00|6743.6|6728.6|6743.7|6728.7|6743.7|6728.7|6743.6|6728.6|3
1738933820000|2025-02-07 13:10:20|||||||||1
1738933840000|2025-02-07 13:10:40|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|6743.8|6728.8|0
1738933850000|2025-02-07 13:10:50|6744.7|6729.7|6744.1|6729.1|6744.7|6729.7|6744.1|6729.1|1
1738933860000|2025-02-07 13:11:00|6741.6|6726.6|6740.8|6725.8|6741.6|6726.6|6740.7|6725.7|11
1738933870000|2025-02-07 13:11:10|6741.7|6726.7|6742.8|6727.8|6742.8|6727.8|6741.7|6726.7|2
1738933880000|2025-02-07 13:11:20|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1738933900000|2025-02-07 13:11:40|6742.8|6727.8|6743.6|6728.6|6743.6|6728.6|6741.1|6726.1|23
1738933910000|2025-02-07 13:11:50|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|0
1738933920000|2025-02-07 13:12:00|||||||||2
1738933930000|2025-02-07 13:12:10|||||||||3
1738933960000|2025-02-07 13:12:40|6744.6|6729.6|6744.3|6729.3|6744.7|6729.7|6744.3|6729.3|13
1738933980000|2025-02-07 13:13:00|6743.8|6728.8|6745.3|6730.3|6745.3|6730.3|6743.3|6728.3|8
1738933990000|2025-02-07 13:13:10|||||||||5
1738934000000|2025-02-07 13:13:20|||||||||1
1738934010000|2025-02-07 13:13:30|||||||||16
1738934020000|2025-02-07 13:13:40|6746.4|6731.4|6747.4|6732.4|6747.4|6732.4|6746.4|6731.4|4
1738934030000|2025-02-07 13:13:50|||||||||5
1738934040000|2025-02-07 13:14:00|6747.9|6732.9|6749.3|6734.3|6749.3|6734.3|6747.9|6732.9|2
1738934050000|2025-02-07 13:14:10|6748.4|6733.4|6748.3|6733.3|6748.4|6733.4|6748.3|6733.3|1
1738934060000|2025-02-07 13:14:20|6747.3|6732.3|6745.8|6730.8|6747.3|6732.3|6745.7|6730.7|6
1738934070000|2025-02-07 13:14:30|6746.7|6731.7|6748.8|6733.8|6748.8|6733.8|6746.7|6731.7|0
1738934080000|2025-02-07 13:14:40|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|0
1738934090000|2025-02-07 13:14:50|||||||||4
1738934100000|2025-02-07 13:15:00|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6
1738934110000|2025-02-07 13:15:10|||||||||2
1738934120000|2025-02-07 13:15:20|||||||||4
1738934130000|2025-02-07 13:15:30|||||||||1
1738934140000|2025-02-07 13:15:40|6751.2|6736.2|6751.4|6736.4|6751.4|6736.4|6751.2|6736.2|2
1738934150000|2025-02-07 13:15:50|6752.3|6737.3|6750.7|6735.7|6752.3|6737.3|6750.7|6735.7|12
1738934160000|2025-02-07 13:16:00|6749.8|6734.8|6751.8|6736.8|6752.3|6737.3|6749.8|6734.8|8
1738934170000|2025-02-07 13:16:10|6750.9|6735.9|6750.2|6735.2|6750.9|6735.9|6750.2|6735.2|3
1738934180000|2025-02-07 13:16:20|6750.7|6735.7|6751.8|6736.8|6751.8|6736.8|6750.7|6735.7|2
1738934190000|2025-02-07 13:16:30|6751.2|6736.2|6749.8|6734.8|6751.2|6736.2|6749.7|6734.7|3
1738934200000|2025-02-07 13:16:40|6749.7|6734.7|6751.7|6736.7|6751.8|6736.8|6749.7|6734.7|6
1738934210000|2025-02-07 13:16:50|6749.7|6734.7|6748.7|6733.7|6749.7|6734.7|6748.7|6733.7|15
1738934220000|2025-02-07 13:17:00|6748.2|6733.2|6748.7|6733.7|6748.7|6733.7|6748.2|6733.2|3
1738934230000|2025-02-07 13:17:10|6748.6|6733.6|6748.7|6733.7|6748.7|6733.7|6748.6|6733.6|1
1738934240000|2025-02-07 13:17:20|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1738934250000|2025-02-07 13:17:30|6750|6735|6750.3|6735.3|6750.3|6735.3|6750|6735|4
1738934260000|2025-02-07 13:17:40|6750.4|6735.4|6752.7|6737.7|6752.7|6737.7|6750.4|6735.4|0
1738934280000|2025-02-07 13:18:00|6753.2|6738.2|6754.8|6739.8|6754.8|6739.8|6752.4|6737.4|10
1738934290000|2025-02-07 13:18:10|6754.3|6739.3|6754.8|6739.8|6754.8|6739.8|6754.3|6739.3|3
1738934300000|2025-02-07 13:18:20|6754.2|6739.2|6753.8|6738.8|6754.2|6739.2|6753.3|6738.3|4
1738934310000|2025-02-07 13:18:30|6753.9|6738.9|6753.8|6738.8|6753.9|6738.9|6753.8|6738.8|2
1738934330000|2025-02-07 13:18:50|||||||||3
1738934340000|2025-02-07 13:19:00|6752.8|6737.8|6751.3|6736.3|6752.8|6737.8|6750.3|6735.3|9
1738934350000|2025-02-07 13:19:10|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|1
1738934370000|2025-02-07 13:19:30|||||||||3
1738934380000|2025-02-07 13:19:40|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|5
1738934390000|2025-02-07 13:19:50|6751.9|6736.9|6751.8|6736.8|6751.9|6736.9|6751.8|6736.8|0
1738934400000|2025-02-07 13:20:00|6751.4|6736.4|6751.8|6736.8|6751.8|6736.8|6750.8|6735.8|6
1738934410000|2025-02-07 13:20:10|6751.7|6736.7|6750.8|6735.8|6751.7|6736.7|6750.3|6735.3|0
1738934420000|2025-02-07 13:20:20|6750.3|6735.3|6750.4|6735.4|6750.4|6735.4|6750.3|6735.3|2
1738934430000|2025-02-07 13:20:30|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1738934440000|2025-02-07 13:20:40|||||||||2
1738934470000|2025-02-07 13:21:10|||||||||4
1738934480000|2025-02-07 13:21:20|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|1
1738934500000|2025-02-07 13:21:40|6751.4|6736.4|6751.4|6736.4|6751.8|6736.8|6751.3|6736.3|2
1738934510000|2025-02-07 13:21:50|6749.8|6734.8|6749.7|6734.7|6749.9|6734.9|6749.3|6734.3|24
1738934520000|2025-02-07 13:22:00|6749.3|6734.3|6751.3|6736.3|6751.8|6736.8|6749.3|6734.3|2
1738934530000|2025-02-07 13:22:10|6750.8|6735.8|6751.8|6736.8|6751.8|6736.8|6750.8|6735.8|3
1738934540000|2025-02-07 13:22:20|6754.3|6739.3|6753.8|6738.8|6754.4|6739.4|6753.8|6738.8|28
1738934550000|2025-02-07 13:22:30|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|1
1738934560000|2025-02-07 13:22:40|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|15
1738934570000|2025-02-07 13:22:50|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|1
1738934580000|2025-02-07 13:23:00|6751.8|6736.8|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|0
1738934590000|2025-02-07 13:23:10|6751.8|6736.8|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|4
1738934600000|2025-02-07 13:23:20|||||||||2
1738934610000|2025-02-07 13:23:30|6751.9|6736.9|6752.8|6737.8|6752.8|6737.8|6751.9|6736.9|0
1738934620000|2025-02-07 13:23:40|6752.3|6737.3|6753.8|6738.8|6753.8|6738.8|6752.3|6737.3|2
1738934630000|2025-02-07 13:23:50|6753.3|6738.3|6751.8|6736.8|6753.3|6738.3|6750.9|6735.9|24
1738934640000|2025-02-07 13:24:00|6752.3|6737.3|6753.3|6738.3|6753.3|6738.3|6752.3|6737.3|2
1738934650000|2025-02-07 13:24:10|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|0
1738934690000|2025-02-07 13:24:50|||||||||4
1738934700000|2025-02-07 13:25:00|||||||||4
1738934710000|2025-02-07 13:25:10|6752.8|6737.8|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|4
1738934720000|2025-02-07 13:25:20|6753.8|6738.8|6752.3|6737.3|6753.8|6738.8|6752.3|6737.3|8
1738934730000|2025-02-07 13:25:30|||||||||4
1738934740000|2025-02-07 13:25:40|6750.5|6735.5|6749.3|6734.3|6750.5|6735.5|6748.8|6733.8|5
1738934750000|2025-02-07 13:25:50|||||||||4
1738934760000|2025-02-07 13:26:00|6748.8|6733.8|6748.8|6733.8|6749.8|6734.8|6748.8|6733.8|5
1738934770000|2025-02-07 13:26:10|6748.9|6733.9|6749.8|6734.8|6749.9|6734.9|6748.9|6733.9|0
1738934780000|2025-02-07 13:26:20|6749.9|6734.9|6748.8|6733.8|6749.9|6734.9|6748.7|6733.7|26
1738934790000|2025-02-07 13:26:30|6749.8|6734.8|6749.7|6734.7|6749.8|6734.8|6749.7|6734.7|0
1738934810000|2025-02-07 13:26:50|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.7|6734.7|0
1738934820000|2025-02-07 13:27:00|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|6749.7|6734.7|3
1738934830000|2025-02-07 13:27:10|||||||||1
1738934850000|2025-02-07 13:27:30|6750.7|6735.7|6751.7|6736.7|6751.7|6736.7|6749.7|6734.7|3
1738934860000|2025-02-07 13:27:40|6752.1|6737.1|6754.7|6739.7|6754.7|6739.7|6751.2|6736.2|10
1738934870000|2025-02-07 13:27:50|||||||||4
1738934880000|2025-02-07 13:28:00|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|4
1738934910000|2025-02-07 13:28:30|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|6752.2|6737.2|3
1738934920000|2025-02-07 13:28:40|6752.3|6737.3|6753.7|6738.7|6753.7|6738.7|6752.3|6737.3|1
1738934940000|2025-02-07 13:29:00|||||||||1
1738934950000|2025-02-07 13:29:10|6753.8|6738.8|6754.2|6739.2|6754.2|6739.2|6753.8|6738.8|5
1738934960000|2025-02-07 13:29:20|6753.7|6738.7|6754.2|6739.2|6754.2|6739.2|6753.7|6738.7|2
1738934970000|2025-02-07 13:29:30|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|3
1738934980000|2025-02-07 13:29:40|6755.2|6740.2|6753.8|6738.8|6755.2|6740.2|6753.8|6738.8|0
1738934990000|2025-02-07 13:29:50|6754.2|6739.2|6753.2|6738.2|6754.2|6739.2|6753.2|6738.2|14
1738935000000|2025-02-07 13:30:00|6755.3|6740.3|6760.3|6745.3|6760.8|6745.8|6755.3|6740.3|140
1738935010000|2025-02-07 13:30:10|6759.9|6744.9|6753.8|6738.8|6760.7|6745.7|6753.8|6738.8|71
1738935020000|2025-02-07 13:30:20|6753.9|6738.9|6754.8|6739.8|6756.7|6741.7|6753.9|6738.9|38
1738935030000|2025-02-07 13:30:30|6755.3|6740.3|6751.7|6736.7|6755.3|6740.3|6751.7|6736.7|9
1738935040000|2025-02-07 13:30:40|6750.7|6735.7|6752.2|6737.2|6752.3|6737.3|6750.7|6735.7|1
1738935050000|2025-02-07 13:30:50|6752.3|6737.3|6752.3|6737.3|6752.8|6737.8|6752.3|6737.3|10
1738935060000|2025-02-07 13:31:00|6752.4|6737.4|6755.3|6740.3|6756.8|6741.8|6752.4|6737.4|14
1738935070000|2025-02-07 13:31:10|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.4|6739.4|1
1738935080000|2025-02-07 13:31:20|6754.3|6739.3|6755.3|6740.3|6755.4|6740.4|6754.3|6739.3|3
1738935090000|2025-02-07 13:31:30|6754.7|6739.7|6754.2|6739.2|6754.7|6739.7|6754.2|6739.2|4
1738935100000|2025-02-07 13:31:40|6753.3|6738.3|6752.8|6737.8|6753.3|6738.3|6751.8|6736.8|3
1738935110000|2025-02-07 13:31:50|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|1
1738935120000|2025-02-07 13:32:00|6753.5|6738.5|6756.8|6741.8|6756.8|6741.8|6753.5|6738.5|4
1738935130000|2025-02-07 13:32:10|6756.4|6741.4|6755.2|6740.2|6756.4|6741.4|6755.2|6740.2|9
1738935140000|2025-02-07 13:32:20|6756.3|6741.3|6755.3|6740.3|6756.3|6741.3|6755.3|6740.3|11
1738935160000|2025-02-07 13:32:40|6755.8|6740.8|6753.8|6738.8|6756.2|6741.2|6753.8|6738.8|3
1738935170000|2025-02-07 13:32:50|6752.8|6737.8|6753.8|6738.8|6753.8|6738.8|6752.8|6737.8|3
1738935180000|2025-02-07 13:33:00|6752.8|6737.8|6750.8|6735.8|6752.8|6737.8|6750.8|6735.8|20
1738935190000|2025-02-07 13:33:10|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|7
1738935200000|2025-02-07 13:33:20|6751.8|6736.8|6753.9|6738.9|6753.9|6738.9|6751.8|6736.8|1
1738935210000|2025-02-07 13:33:30|6754.8|6739.8|6754.3|6739.3|6756.3|6741.3|6754.3|6739.3|4
1738935220000|2025-02-07 13:33:40|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|1
1738935230000|2025-02-07 13:33:50|6753.8|6738.8|6752.8|6737.8|6753.8|6738.8|6752.8|6737.8|11
1738935240000|2025-02-07 13:34:00|6751.8|6736.8|6752.8|6737.8|6752.8|6737.8|6751.8|6736.8|4
1738935260000|2025-02-07 13:34:20|||||||||2
1738935280000|2025-02-07 13:34:40|6753.8|6738.8|6753.8|6738.8|6753.9|6738.9|6753.8|6738.8|5
1738935290000|2025-02-07 13:34:50|6753.3|6738.3|6751.8|6736.8|6753.3|6738.3|6751.8|6736.8|1
1738935300000|2025-02-07 13:35:00|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6
1738935310000|2025-02-07 13:35:10|6753.8|6738.8|6752.8|6737.8|6753.8|6738.8|6752.8|6737.8|2
1738935350000|2025-02-07 13:35:50|||||||||2
1738935360000|2025-02-07 13:36:00|6752.7|6737.7|6751.8|6736.8|6752.7|6737.7|6750.9|6735.9|10
1738935370000|2025-02-07 13:36:10|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|0
1738935380000|2025-02-07 13:36:20|6752.4|6737.4|6754.4|6739.4|6754.4|6739.4|6752.4|6737.4|2
1738935390000|2025-02-07 13:36:30|6754.8|6739.8|6752.8|6737.8|6754.8|6739.8|6752.8|6737.8|6
1738935410000|2025-02-07 13:36:50|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|0
1738935420000|2025-02-07 13:37:00|6752.3|6737.3|6753.9|6738.9|6753.9|6738.9|6752.3|6737.3|30
1738935430000|2025-02-07 13:37:10|6754.4|6739.4|6754.3|6739.3|6754.4|6739.4|6754.3|6739.3|2
1738935440000|2025-02-07 13:37:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738935450000|2025-02-07 13:37:30|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|6753.8|6738.8|4
1738935460000|2025-02-07 13:37:40|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1738935470000|2025-02-07 13:37:50|6753.3|6738.3|6753.8|6738.8|6753.9|6738.9|6752.4|6737.4|18
1738935480000|2025-02-07 13:38:00|6753.4|6738.4|6755.4|6740.4|6755.4|6740.4|6753.4|6738.4|6
1738935490000|2025-02-07 13:38:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1738935500000|2025-02-07 13:38:20|6755.4|6740.4|6757.9|6742.9|6757.9|6742.9|6755.4|6740.4|3
1738935510000|2025-02-07 13:38:30|6758|6743|6758.9|6743.9|6759|6744|6758|6743|6
1738935520000|2025-02-07 13:38:40|6757.9|6742.9|6757.8|6742.8|6757.9|6742.9|6757.8|6742.8|2
1738935530000|2025-02-07 13:38:50|6755.5|6740.5|6756.9|6741.9|6757|6742|6755.4|6740.4|3
1738935540000|2025-02-07 13:39:00|6755.9|6740.9|6755.9|6740.9|6756|6741|6755.9|6740.9|0
1738935550000|2025-02-07 13:39:10|6754.9|6739.9|6752.4|6737.4|6754.9|6739.9|6752.4|6737.4|5
1738935560000|2025-02-07 13:39:20|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|0
1738935570000|2025-02-07 13:39:30|6749.9|6734.9|6751.4|6736.4|6751.4|6736.4|6749.4|6734.4|5
1738935580000|2025-02-07 13:39:40|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|6750.9|6735.9|7
1738935600000|2025-02-07 13:40:00|6751.4|6736.4|6753.9|6738.9|6753.9|6738.9|6751.4|6736.4|5
1738935610000|2025-02-07 13:40:10|6754|6739|6753.8|6738.8|6754.9|6739.9|6753.8|6738.8|2
1738935620000|2025-02-07 13:40:20|6753.4|6738.4|6754.8|6739.8|6754.9|6739.9|6753.4|6738.4|1
1738935630000|2025-02-07 13:40:30|6753.9|6738.9|6754.9|6739.9|6754.9|6739.9|6752.9|6737.9|4
1738935640000|2025-02-07 13:40:40|6754.8|6739.8|6752.9|6737.9|6754.8|6739.8|6752.9|6737.9|2
1738935650000|2025-02-07 13:40:50|||||||||2
1738935660000|2025-02-07 13:41:00|6752.4|6737.4|6750.4|6735.4|6752.4|6737.4|6750.4|6735.4|5
1738935670000|2025-02-07 13:41:10|6750.5|6735.5|6752.4|6737.4|6752.9|6737.9|6750.5|6735.5|2
1738935680000|2025-02-07 13:41:20|||||||||1
1738935700000|2025-02-07 13:41:40|6752.5|6737.5|6752.9|6737.9|6752.9|6737.9|6752.5|6737.5|2
1738935710000|2025-02-07 13:41:50|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|5
1738935720000|2025-02-07 13:42:00|6753.5|6738.5|6754.9|6739.9|6754.9|6739.9|6753.5|6738.5|2
1738935730000|2025-02-07 13:42:10|6753.4|6738.4|6753.9|6738.9|6753.9|6738.9|6753.4|6738.4|1
1738935760000|2025-02-07 13:42:40|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1738935770000|2025-02-07 13:42:50|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|2
1738935790000|2025-02-07 13:43:10|6753.8|6738.8|6754.4|6739.4|6754.4|6739.4|6752.9|6737.9|3
1738935800000|2025-02-07 13:43:20|6754.5|6739.5|6755.9|6740.9|6755.9|6740.9|6754.5|6739.5|1
1738935810000|2025-02-07 13:43:30|6755.4|6740.4|6753.9|6738.9|6755.4|6740.4|6753.9|6738.9|2
1738935830000|2025-02-07 13:43:50|||||||||1
1738935840000|2025-02-07 13:44:00|6753.8|6738.8|6755.4|6740.4|6755.4|6740.4|6753.4|6738.4|7
1738935850000|2025-02-07 13:44:10|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738935860000|2025-02-07 13:44:20|6755.8|6740.8|6755.4|6740.4|6755.8|6740.8|6755.4|6740.4|1
1738935870000|2025-02-07 13:44:30|6753.6|6738.6|6753.4|6738.4|6753.6|6738.6|6753.4|6738.4|3
1738935880000|2025-02-07 13:44:40|6753.9|6738.9|6756.4|6741.4|6756.4|6741.4|6753.9|6738.9|1
1738935890000|2025-02-07 13:44:50|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1738935900000|2025-02-07 13:45:00|6756.4|6741.4|6756.9|6741.9|6756.9|6741.9|6756.4|6741.4|2
1738935910000|2025-02-07 13:45:10|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|2
1738935920000|2025-02-07 13:45:20|||||||||1
1738935930000|2025-02-07 13:45:30|||||||||2
1738935960000|2025-02-07 13:46:00|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|4
1738935970000|2025-02-07 13:46:10|||||||||8
1738935980000|2025-02-07 13:46:20|6757.4|6742.4|6756.9|6741.9|6757.4|6742.4|6756.9|6741.9|3
1738935990000|2025-02-07 13:46:30|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|2
1738936000000|2025-02-07 13:46:40|||||||||5
1738936020000|2025-02-07 13:47:00|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1738936030000|2025-02-07 13:47:10|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6
1738936040000|2025-02-07 13:47:20|6757.9|6742.9|6758|6743|6758|6743|6757.9|6742.9|4
1738936050000|2025-02-07 13:47:30|6758.4|6743.4|6755.9|6740.9|6758.4|6743.4|6755.9|6740.9|3
1738936070000|2025-02-07 13:47:50|6753.9|6738.9|6753.9|6738.9|6754.8|6739.8|6753.9|6738.9|3
1738936080000|2025-02-07 13:48:00|||||||||3
1738936090000|2025-02-07 13:48:10|6751.8|6736.8|6752.9|6737.9|6752.9|6737.9|6751.4|6736.4|12
1738936100000|2025-02-07 13:48:20|6752|6737|6754.3|6739.3|6754.4|6739.4|6751.9|6736.9|11
1738936110000|2025-02-07 13:48:30|6752.5|6737.5|6752.4|6737.4|6752.5|6737.5|6752.4|6737.4|0
1738936120000|2025-02-07 13:48:40|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|1
1738936130000|2025-02-07 13:48:50|||||||||1
1738936140000|2025-02-07 13:49:00|||||||||4
1738936150000|2025-02-07 13:49:10|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.4|6736.4|4
1738936160000|2025-02-07 13:49:20|||||||||2
1738936180000|2025-02-07 13:49:40|||||||||1
1738936190000|2025-02-07 13:49:50|6752.3|6737.3|6752.4|6737.4|6752.4|6737.4|6751.9|6736.9|9
1738936200000|2025-02-07 13:50:00|6752.9|6737.9|6754.4|6739.4|6754.4|6739.4|6752.9|6737.9|2
1738936210000|2025-02-07 13:50:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738936220000|2025-02-07 13:50:20|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|1
1738936240000|2025-02-07 13:50:40|||||||||1
1738936250000|2025-02-07 13:50:50|6756.4|6741.4|6756.9|6741.9|6756.9|6741.9|6756.4|6741.4|10
1738936260000|2025-02-07 13:51:00|6757.4|6742.4|6757.4|6742.4|6757.5|6742.5|6757.4|6742.4|75
1738936270000|2025-02-07 13:51:10|6756.5|6741.5|6758|6743|6758|6743|6756.5|6741.5|1
1738936280000|2025-02-07 13:51:20|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|7
1738936290000|2025-02-07 13:51:30|||||||||6
1738936300000|2025-02-07 13:51:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|1
1738936310000|2025-02-07 13:51:50|||||||||1
1738936320000|2025-02-07 13:52:00|6757|6742|6757|6742|6757|6742|6757|6742|9
1738936340000|2025-02-07 13:52:20|6757.5|6742.5|6757.5|6742.5|6758|6743|6757.5|6742.5|3
1738936350000|2025-02-07 13:52:30|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|53
1738936360000|2025-02-07 13:52:40|6757|6742|6757|6742|6757|6742|6757|6742|2
1738936380000|2025-02-07 13:53:00|||||||||8
1738936390000|2025-02-07 13:53:10|6756|6741|6755.5|6740.5|6756|6741|6755.5|6740.5|6
1738936400000|2025-02-07 13:53:20|||||||||2
1738936410000|2025-02-07 13:53:30|6756|6741|6756.5|6741.5|6757|6742|6756|6741|2
1738936420000|2025-02-07 13:53:40|6757|6742|6757|6742|6757.5|6742.5|6757|6742|2
1738936430000|2025-02-07 13:53:50|6756.5|6741.5|6756|6741|6756.5|6741.5|6756|6741|9
1738936440000|2025-02-07 13:54:00|||||||||1
1738936450000|2025-02-07 13:54:10|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|5
1738936460000|2025-02-07 13:54:20|6755.5|6740.5|6756.5|6741.5|6756.5|6741.5|6755.5|6740.5|2
1738936470000|2025-02-07 13:54:30|6756|6741|6755.5|6740.5|6756|6741|6755|6740|7
1738936490000|2025-02-07 13:54:50|6755|6740|6754.5|6739.5|6755|6740|6754.5|6739.5|0
1738936500000|2025-02-07 13:55:00|6755|6740|6754.3|6739.3|6755|6740|6754.3|6739.3|37
1738936510000|2025-02-07 13:55:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|2
1738936530000|2025-02-07 13:55:30|6754.4|6739.4|6755.9|6740.9|6755.9|6740.9|6754.4|6739.4|1
1738936540000|2025-02-07 13:55:40|6754.4|6739.4|6754.9|6739.9|6755|6740|6753.9|6738.9|4
1738936610000|2025-02-07 13:56:50|6753.4|6738.4|6753.9|6738.9|6753.9|6738.9|6753.4|6738.4|2
1738936630000|2025-02-07 13:57:10|6754.1|6739.1|6754.9|6739.9|6754.9|6739.9|6754.1|6739.1|18
1738936640000|2025-02-07 13:57:20|6754.4|6739.4|6753|6738|6754.4|6739.4|6753|6738|1
1738936650000|2025-02-07 13:57:30|6751.9|6736.9|6755.4|6740.4|6756.4|6741.4|6751.9|6736.9|19
1738936660000|2025-02-07 13:57:40|6753.9|6738.9|6752.9|6737.9|6753.9|6738.9|6752.9|6737.9|4
1738936680000|2025-02-07 13:58:00|||||||||1
1738936690000|2025-02-07 13:58:10|||||||||1
1738936720000|2025-02-07 13:58:40|6753.9|6738.9|6754.9|6739.9|6754.9|6739.9|6753.9|6738.9|1
1738936730000|2025-02-07 13:58:50|||||||||4
1738936740000|2025-02-07 13:59:00|6753.6|6738.6|6753.5|6738.5|6753.6|6738.6|6753.5|6738.5|2
1738936750000|2025-02-07 13:59:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1738936760000|2025-02-07 13:59:20|||||||||3
1738936790000|2025-02-07 13:59:50|6756|6741|6756|6741|6756|6741|6756|6741|25
1738936800000|2025-02-07 14:00:00|6756.5|6741.5|6758.5|6743.5|6758.5|6743.5|6756.5|6741.5|3
1738936810000|2025-02-07 14:00:10|6758|6743|6758|6743|6758|6743|6758|6743|0
1738936830000|2025-02-07 14:00:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1738936840000|2025-02-07 14:00:40|||||||||6
1738936850000|2025-02-07 14:00:50|6757.6|6742.6|6758.1|6743.1|6758.1|6743.1|6757.6|6742.6|18
1738936860000|2025-02-07 14:01:00|6758.6|6743.6|6763.7|6748.7|6763.8|6748.8|6758.6|6743.6|191
1738936870000|2025-02-07 14:01:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6
1738936890000|2025-02-07 14:01:30|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|1
1738936900000|2025-02-07 14:01:40|||||||||5
1738936920000|2025-02-07 14:02:00|6765.3|6750.3|6761.8|6746.8|6765.3|6750.3|6761.8|6746.8|15
1738936940000|2025-02-07 14:02:20|6761.3|6746.3|6762.7|6747.7|6762.7|6747.7|6761.3|6746.3|8
1738936950000|2025-02-07 14:02:30|6763.2|6748.2|6763.3|6748.3|6763.3|6748.3|6763.2|6748.2|3
1738936980000|2025-02-07 14:03:00|6763.8|6748.8|6764.3|6749.3|6764.8|6749.8|6763.8|6748.8|3
1738937000000|2025-02-07 14:03:20|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|6764.8|6749.8|4
1738937010000|2025-02-07 14:03:30|6764.9|6749.9|6764.8|6749.8|6764.9|6749.9|6764.4|6749.4|131
1738937020000|2025-02-07 14:03:40|6765|6750|6765|6750|6765|6750|6765|6750|240
1738937030000|2025-02-07 14:03:50|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6
1738937040000|2025-02-07 14:04:00|6767.5|6752.5|6766.9|6751.9|6767.5|6752.5|6766.9|6751.9|5
1738937050000|2025-02-07 14:04:10|6765|6750|6766|6751|6766.5|6751.5|6765|6750|10
1738937070000|2025-02-07 14:04:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1738937100000|2025-02-07 14:05:00|6766.9|6751.9|6766.5|6751.5|6767.5|6752.5|6766.4|6751.4|7
1738937110000|2025-02-07 14:05:10|6766.9|6751.9|6766.5|6751.5|6766.9|6751.9|6766.4|6751.4|1
1738937120000|2025-02-07 14:05:20|6766.9|6751.9|6767.5|6752.5|6767.5|6752.5|6766.9|6751.9|1
1738937130000|2025-02-07 14:05:30|6767|6752|6760.4|6745.4|6767|6752|6759.9|6744.9|125
1738937140000|2025-02-07 14:05:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|2
1738937150000|2025-02-07 14:05:50|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|7
1738937160000|2025-02-07 14:06:00|6760.8|6745.8|6755.9|6740.9|6760.8|6745.8|6755.8|6740.8|16
1738937170000|2025-02-07 14:06:10|6756.8|6741.8|6756.8|6741.8|6756.8|6741.8|6755.9|6740.9|11
1738937180000|2025-02-07 14:06:20|6757.9|6742.9|6754.9|6739.9|6757.9|6742.9|6753.8|6738.8|58
1738937190000|2025-02-07 14:06:30|6755.3|6740.3|6755.8|6740.8|6756.9|6741.9|6755.3|6740.3|2
1738937200000|2025-02-07 14:06:40|6755.9|6740.9|6755.4|6740.4|6755.9|6740.9|6754.9|6739.9|13
1738937210000|2025-02-07 14:06:50|||||||||1
1738937220000|2025-02-07 14:07:00|6755.9|6740.9|6756.9|6741.9|6756.9|6741.9|6755.9|6740.9|1
1738937230000|2025-02-07 14:07:10|||||||||1
1738937240000|2025-02-07 14:07:20|||||||||1
1738937250000|2025-02-07 14:07:30|6757.5|6742.5|6757.9|6742.9|6757.9|6742.9|6757.5|6742.5|3
1738937260000|2025-02-07 14:07:40|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|8
1738937270000|2025-02-07 14:07:50|6757|6742|6757.9|6742.9|6757.9|6742.9|6757|6742|8
1738937280000|2025-02-07 14:08:00|6758.4|6743.4|6757.9|6742.9|6760.3|6745.3|6757.9|6742.9|44
1738937290000|2025-02-07 14:08:10|6757.5|6742.5|6758.4|6743.4|6759.4|6744.4|6757.5|6742.5|4
1738937300000|2025-02-07 14:08:20|6757|6742|6757.5|6742.5|6758.4|6743.4|6757|6742|5
1738937310000|2025-02-07 14:08:30|||||||||2
1738937320000|2025-02-07 14:08:40|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|1
1738937330000|2025-02-07 14:08:50|6757|6742|6757.5|6742.5|6757.5|6742.5|6757|6742|3
1738937340000|2025-02-07 14:09:00|6757.1|6742.1|6759|6744|6759|6744|6757|6742|6
1738937350000|2025-02-07 14:09:10|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|4
1738937360000|2025-02-07 14:09:20|||||||||3
1738937370000|2025-02-07 14:09:30|6760|6745|6761|6746|6761|6746|6760|6745|6
1738937380000|2025-02-07 14:09:40|6760.9|6745.9|6760|6745|6760.9|6745.9|6760|6745|2
1738937390000|2025-02-07 14:09:50|6759|6744|6759|6744|6759|6744|6759|6744|2
1738937400000|2025-02-07 14:10:00|6759.5|6744.5|6760.5|6745.5|6760.9|6745.9|6759.5|6744.5|15
1738937420000|2025-02-07 14:10:20|||||||||1
1738937430000|2025-02-07 14:10:30|6760.9|6745.9|6760.5|6745.5|6761|6746|6759.5|6744.5|12
1738937440000|2025-02-07 14:10:40|||||||||1
1738937450000|2025-02-07 14:10:50|6760.4|6745.4|6761|6746|6761|6746|6760|6745|12
1738937460000|2025-02-07 14:11:00|6761.9|6746.9|6762.5|6747.5|6762.5|6747.5|6761.9|6746.9|5
1738937470000|2025-02-07 14:11:10|||||||||1
1738937480000|2025-02-07 14:11:20|6762.9|6747.9|6762.5|6747.5|6762.9|6747.9|6762.5|6747.5|2
1738937490000|2025-02-07 14:11:30|||||||||8
1738937500000|2025-02-07 14:11:40|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|2
1738937510000|2025-02-07 14:11:50|||||||||3
1738937520000|2025-02-07 14:12:00|6764|6749|6764|6749|6764|6749|6764|6749|3
1738937530000|2025-02-07 14:12:10|6764.5|6749.5|6762.8|6747.8|6764.5|6749.5|6762.8|6747.8|5
1738937540000|2025-02-07 14:12:20|6762|6747|6761.9|6746.9|6762|6747|6761.9|6746.9|1
1738937550000|2025-02-07 14:12:30|6761.4|6746.4|6762|6747|6762|6747|6761.4|6746.4|2
1738937560000|2025-02-07 14:12:40|6762.5|6747.5|6763|6748|6763|6748|6762.5|6747.5|2
1738937570000|2025-02-07 14:12:50|6762.9|6747.9|6763.1|6748.1|6763.1|6748.1|6762.9|6747.9|11
1738937580000|2025-02-07 14:13:00|6764.5|6749.5|6765.5|6750.5|6765.5|6750.5|6764.5|6749.5|6
1738937590000|2025-02-07 14:13:10|6766|6751|6764.9|6749.9|6766|6751|6764.9|6749.9|9
1738937600000|2025-02-07 14:13:20|6765|6750|6765|6750|6765|6750|6765|6750|1
1738937610000|2025-02-07 14:13:30|6765.5|6750.5|6763.9|6748.9|6765.5|6750.5|6761.9|6746.9|63
1738937620000|2025-02-07 14:13:40|6763.8|6748.8|6762.9|6747.9|6763.8|6748.8|6762.9|6747.9|0
1738937630000|2025-02-07 14:13:50|6763|6748|6762.9|6747.9|6763|6748|6762.9|6747.9|2
1738937640000|2025-02-07 14:14:00|6763|6748|6763.9|6748.9|6763.9|6748.9|6763|6748|6
1738937650000|2025-02-07 14:14:10|6764|6749|6763.9|6748.9|6764|6749|6763.9|6748.9|10
1738937660000|2025-02-07 14:14:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1738937670000|2025-02-07 14:14:30|6763.9|6748.9|6763.9|6748.9|6764|6749|6763.9|6748.9|4
1738937680000|2025-02-07 14:14:40|6764|6749|6765.5|6750.5|6765.5|6750.5|6764|6749|27
1738937690000|2025-02-07 14:14:50|6766|6751|6765.4|6750.4|6766|6751|6764.4|6749.4|9
1738937700000|2025-02-07 14:15:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.4|6750.4|1
1738937710000|2025-02-07 14:15:10|6766.5|6751.5|6767.5|6752.5|6767.5|6752.5|6766.5|6751.5|12
1738937720000|2025-02-07 14:15:20|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1738937730000|2025-02-07 14:15:30|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|0
1738937740000|2025-02-07 14:15:40|6768|6753|6764.5|6749.5|6768|6753|6764.5|6749.5|11
1738937750000|2025-02-07 14:15:50|6764|6749|6763.9|6748.9|6764|6749|6763.9|6748.9|6
1738937760000|2025-02-07 14:16:00|6764|6749|6763|6748|6764|6749|6763|6748|4
1738937770000|2025-02-07 14:16:10|6763.6|6748.6|6765|6750|6765|6750|6763.6|6748.6|5
1738937780000|2025-02-07 14:16:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|4
1738937790000|2025-02-07 14:16:30|||||||||2
1738937800000|2025-02-07 14:16:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1738937810000|2025-02-07 14:16:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6
1738937820000|2025-02-07 14:17:00|6767|6752|6766|6751|6767|6752|6763.5|6748.5|20
1738937830000|2025-02-07 14:17:10|6765.9|6750.9|6766|6751|6766|6751|6765.9|6750.9|6
1738937840000|2025-02-07 14:17:20|6765.5|6750.5|6766.5|6751.5|6766.5|6751.5|6765.5|6750.5|23
1738937850000|2025-02-07 14:17:30|6766|6751|6766|6751|6766|6751|6766|6751|3
1738937860000|2025-02-07 14:17:40|||||||||1
1738937870000|2025-02-07 14:17:50|6765.9|6750.9|6762.5|6747.5|6765.9|6750.9|6762|6747|19
1738937880000|2025-02-07 14:18:00|6762|6747|6763.4|6748.4|6764.5|6749.5|6762|6747|3
1738937900000|2025-02-07 14:18:20|6764|6749|6764|6749|6764|6749|6764|6749|1
1738937910000|2025-02-07 14:18:30|6764.5|6749.5|6765|6750|6765|6750|6764.5|6749.5|0
1738937920000|2025-02-07 14:18:40|6764|6749|6764|6749|6764|6749|6764|6749|3
1738937930000|2025-02-07 14:18:50|6763.4|6748.4|6762.5|6747.5|6763.5|6748.5|6762.5|6747.5|5
1738937940000|2025-02-07 14:19:00|||||||||4
1738937950000|2025-02-07 14:19:10|6762|6747|6761.5|6746.5|6762|6747|6761|6746|3
1738937960000|2025-02-07 14:19:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|42
1738937970000|2025-02-07 14:19:30|6759.5|6744.5|6759.9|6744.9|6759.9|6744.9|6759.5|6744.5|1
1738937980000|2025-02-07 14:19:40|6760.4|6745.4|6762.9|6747.9|6762.9|6747.9|6760.4|6745.4|1
1738937990000|2025-02-07 14:19:50|6763.4|6748.4|6761.9|6746.9|6763.4|6748.4|6761.8|6746.8|7
1738938000000|2025-02-07 14:20:00|6761.8|6746.8|6760.3|6745.3|6761.8|6746.8|6759.4|6744.4|55
1738938010000|2025-02-07 14:20:10|6759.4|6744.4|6759.9|6744.9|6759.9|6744.9|6758.9|6743.9|5
1738938020000|2025-02-07 14:20:20|6760.4|6745.4|6761.9|6746.9|6762.4|6747.4|6760.4|6745.4|5
1738938030000|2025-02-07 14:20:30|6762.4|6747.4|6762.5|6747.5|6762.5|6747.5|6762.4|6747.4|0
1738938040000|2025-02-07 14:20:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1738938050000|2025-02-07 14:20:50|||||||||1
1738938060000|2025-02-07 14:21:00|||||||||2
1738938070000|2025-02-07 14:21:10|6762.9|6747.9|6762.8|6747.8|6762.9|6747.9|6762.8|6747.8|4
1738938080000|2025-02-07 14:21:20|6761.3|6746.3|6760.4|6745.4|6761.3|6746.3|6759.9|6744.9|4
1738938090000|2025-02-07 14:21:30|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1738938100000|2025-02-07 14:21:40|||||||||5
1738938110000|2025-02-07 14:21:50|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|2
1738938120000|2025-02-07 14:22:00|6759.8|6744.8|6760.3|6745.3|6760.3|6745.3|6759.4|6744.4|8
1738938130000|2025-02-07 14:22:10|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1738938160000|2025-02-07 14:22:40|6759|6744|6758.8|6743.8|6759|6744|6758.8|6743.8|2
1738938180000|2025-02-07 14:23:00|||||||||5
1738938190000|2025-02-07 14:23:10|6758.9|6743.9|6759.9|6744.9|6759.9|6744.9|6758.9|6743.9|6
1738938200000|2025-02-07 14:23:20|6762.1|6747.1|6763.4|6748.4|6763.4|6748.4|6762.1|6747.1|1
1738938210000|2025-02-07 14:23:30|||||||||1
1738938220000|2025-02-07 14:23:40|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6
1738938230000|2025-02-07 14:23:50|6763.2|6748.2|6763.4|6748.4|6763.4|6748.4|6763.2|6748.2|3
1738938240000|2025-02-07 14:24:00|||||||||1
1738938250000|2025-02-07 14:24:10|||||||||1
1738938260000|2025-02-07 14:24:20|6763.9|6748.9|6763.8|6748.8|6763.9|6748.9|6763.8|6748.8|7
1738938270000|2025-02-07 14:24:30|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|2
1738938280000|2025-02-07 14:24:40|6763.3|6748.3|6763.4|6748.4|6763.4|6748.4|6763.3|6748.3|2
1738938290000|2025-02-07 14:24:50|6763.9|6748.9|6763.4|6748.4|6763.9|6748.9|6763.4|6748.4|1
1738938300000|2025-02-07 14:25:00|6763.3|6748.3|6763.4|6748.4|6763.4|6748.4|6763.3|6748.3|2
1738938330000|2025-02-07 14:25:30|6762.9|6747.9|6762.8|6747.8|6762.9|6747.9|6762.8|6747.8|2
1738938350000|2025-02-07 14:25:50|||||||||2
1738938360000|2025-02-07 14:26:00|||||||||2
1738938370000|2025-02-07 14:26:10|6763.7|6748.7|6763.9|6748.9|6763.9|6748.9|6763.7|6748.7|3
1738938380000|2025-02-07 14:26:20|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|8
1738938390000|2025-02-07 14:26:30|||||||||2
1738938410000|2025-02-07 14:26:50|||||||||2
1738938420000|2025-02-07 14:27:00|||||||||13
1738938430000|2025-02-07 14:27:10|||||||||2
1738938450000|2025-02-07 14:27:30|||||||||4
1738938470000|2025-02-07 14:27:50|6764.8|6749.8|6761.9|6746.9|6764.8|6749.8|6761.9|6746.9|8
1738938480000|2025-02-07 14:28:00|6762.4|6747.4|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|4
1738938490000|2025-02-07 14:28:10|||||||||6
1738938500000|2025-02-07 14:28:20|6762|6747|6761.9|6746.9|6762|6747|6761.9|6746.9|4
1738938510000|2025-02-07 14:28:30|||||||||5
1738938520000|2025-02-07 14:28:40|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|6760.8|6745.8|63
1738938530000|2025-02-07 14:28:50|6760.4|6745.4|6758.9|6743.9|6760.4|6745.4|6758.9|6743.9|4
1738938540000|2025-02-07 14:29:00|6759.4|6744.4|6757.7|6742.7|6759.4|6744.4|6757.7|6742.7|56
1738938550000|2025-02-07 14:29:10|||||||||1
1738938560000|2025-02-07 14:29:20|6757.3|6742.3|6756.8|6741.8|6757.3|6742.3|6756.8|6741.8|10
1738938570000|2025-02-07 14:29:30|6757.8|6742.8|6757.3|6742.3|6757.8|6742.8|6756.8|6741.8|58
1738938590000|2025-02-07 14:29:50|6755.9|6740.9|6754.3|6739.3|6755.9|6740.9|6753.8|6738.8|6
1738938600000|2025-02-07 14:30:00|6754.1|6739.1|6754.4|6739.4|6754.4|6739.4|6750.8|6735.8|101
1738938620000|2025-02-07 14:30:20|6755.9|6740.9|6757.4|6742.4|6757.4|6742.4|6755.9|6740.9|8
1738938630000|2025-02-07 14:30:30|6757.5|6742.5|6759.4|6744.4|6759.4|6744.4|6757.5|6742.5|10
1738938640000|2025-02-07 14:30:40|6760.4|6745.4|6756.4|6741.4|6760.4|6745.4|6756.4|6741.4|10
1738938650000|2025-02-07 14:30:50|6756.9|6741.9|6754|6739|6757.4|6742.4|6753.5|6738.5|9
1738938660000|2025-02-07 14:31:00|6753|6738|6753.5|6738.5|6753.5|6738.5|6752.5|6737.5|10
1738938670000|2025-02-07 14:31:10|6753|6738|6753|6738|6754|6739|6753|6738|67
1738938680000|2025-02-07 14:31:20|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|1
1738938690000|2025-02-07 14:31:30|6752|6737|6752|6737|6752.1|6737.1|6752|6737|4
1738938700000|2025-02-07 14:31:40|6751.1|6736.1|6748.9|6733.9|6751.1|6736.1|6748.9|6733.9|33
1738938710000|2025-02-07 14:31:50|6749|6734|6750.9|6735.9|6750.9|6735.9|6749|6734|13
1738938720000|2025-02-07 14:32:00|6750.4|6735.4|6750.9|6735.9|6750.9|6735.9|6750.4|6735.4|0
1738938740000|2025-02-07 14:32:20|6751|6736|6751.9|6736.9|6751.9|6736.9|6751|6736|0
1738938750000|2025-02-07 14:32:30|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|1
1738938760000|2025-02-07 14:32:40|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|0
1738938790000|2025-02-07 14:33:10|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.9|6736.9|2
1738938800000|2025-02-07 14:33:20|6752.9|6737.9|6752.9|6737.9|6753.3|6738.3|6752.9|6737.9|5
1738938820000|2025-02-07 14:33:40|||||||||4
1738938830000|2025-02-07 14:33:50|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|4
1738938840000|2025-02-07 14:34:00|6753.8|6738.8|6750.8|6735.8|6754.9|6739.9|6750.8|6735.8|96
1738938850000|2025-02-07 14:34:10|6750.7|6735.7|6751.3|6736.3|6751.3|6736.3|6749.8|6734.8|3
1738938860000|2025-02-07 14:34:20|6751.8|6736.8|6747.2|6732.2|6751.8|6736.8|6747.2|6732.2|219
1738938870000|2025-02-07 14:34:30|6747.1|6732.1|6747.6|6732.6|6748.1|6733.1|6747.1|6732.1|121
1738938890000|2025-02-07 14:34:50|6748.1|6733.1|6749.1|6734.1|6749.1|6734.1|6748.1|6733.1|1
1738938900000|2025-02-07 14:35:00|6749.6|6734.6|6748.6|6733.6|6749.6|6734.6|6748.1|6733.1|3
1738938910000|2025-02-07 14:35:10|||||||||1
1738938920000|2025-02-07 14:35:20|6749.5|6734.5|6749.6|6734.6|6749.6|6734.6|6749.5|6734.5|1
1738938930000|2025-02-07 14:35:30|6749.1|6734.1|6745.6|6730.6|6749.1|6734.1|6745.6|6730.6|10
1738938970000|2025-02-07 14:36:10|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|3
1738938980000|2025-02-07 14:36:20|6745.8|6730.8|6745.7|6730.7|6745.8|6730.8|6745.7|6730.7|56
1738938990000|2025-02-07 14:36:30|6745.6|6730.6|6742.1|6727.1|6745.6|6730.6|6742.1|6727.1|81
1738939000000|2025-02-07 14:36:40|6742|6727|6742.5|6727.5|6742.5|6727.5|6742|6727|67
1738939020000|2025-02-07 14:37:00|6744|6729|6744|6729|6744|6729|6743.5|6728.5|1
1738939030000|2025-02-07 14:37:10|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|1
1738939040000|2025-02-07 14:37:20|6745|6730|6744.5|6729.5|6746.5|6731.5|6744.5|6729.5|11
1738939050000|2025-02-07 14:37:30|6744.4|6729.4|6744|6729|6744.4|6729.4|6743.5|6728.5|4
1738939060000|2025-02-07 14:37:40|6743.4|6728.4|6743|6728|6743.4|6728.4|6743|6728|2
1738939080000|2025-02-07 14:38:00|6743.4|6728.4|6745|6730|6746|6731|6742.4|6727.4|32
1738939090000|2025-02-07 14:38:10|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6743.5|6728.5|4
1738939100000|2025-02-07 14:38:20|||||||||1
1738939110000|2025-02-07 14:38:30|6745|6730|6744.5|6729.5|6745|6730|6744.5|6729.5|2
1738939130000|2025-02-07 14:38:50|6745|6730|6745.4|6730.4|6745.4|6730.4|6745|6730|2
1738939140000|2025-02-07 14:39:00|6745|6730|6745|6730|6745|6730|6745|6730|6
1738939150000|2025-02-07 14:39:10|6745.5|6730.5|6747.4|6732.4|6747.4|6732.4|6745.5|6730.5|45
1738939160000|2025-02-07 14:39:20|6747.5|6732.5|6749|6734|6749|6734|6747.5|6732.5|2
1738939180000|2025-02-07 14:39:40|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|6748.4|6733.4|0
1738939190000|2025-02-07 14:39:50|||||||||3
1738939200000|2025-02-07 14:40:00|||||||||5
1738939210000|2025-02-07 14:40:10|||||||||5
1738939220000|2025-02-07 14:40:20|||||||||5
1738939240000|2025-02-07 14:40:40|6748.5|6733.5|6749.4|6734.4|6749.4|6734.4|6748.5|6733.5|1
1738939250000|2025-02-07 14:40:50|6750.4|6735.4|6749.4|6734.4|6750.4|6735.4|6749|6734|6
1738939260000|2025-02-07 14:41:00|6749.5|6734.5|6749.4|6734.4|6749.9|6734.9|6749.4|6734.4|2
1738939270000|2025-02-07 14:41:10|||||||||4
1738939280000|2025-02-07 14:41:20|||||||||1
1738939290000|2025-02-07 14:41:30|||||||||1
1738939310000|2025-02-07 14:41:50|||||||||4
1738939320000|2025-02-07 14:42:00|||||||||1
1738939340000|2025-02-07 14:42:20|6747|6732|6747.3|6732.3|6747.3|6732.3|6747|6732|24
1738939350000|2025-02-07 14:42:30|6746.9|6731.9|6746.3|6731.3|6746.9|6731.9|6746.3|6731.3|8
1738939360000|2025-02-07 14:42:40|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6747.4|6732.4|6
1738939380000|2025-02-07 14:43:00|||||||||2
1738939390000|2025-02-07 14:43:10|||||||||1
1738939400000|2025-02-07 14:43:20|6747.5|6732.5|6748.3|6733.3|6748.4|6733.4|6747.5|6732.5|8
1738939410000|2025-02-07 14:43:30|6748.4|6733.4|6748.8|6733.8|6748.8|6733.8|6748.4|6733.4|0
1738939420000|2025-02-07 14:43:40|6747.4|6732.4|6747.9|6732.9|6747.9|6732.9|6747.4|6732.4|7
1738939430000|2025-02-07 14:43:50|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|13
1738939440000|2025-02-07 14:44:00|6748.4|6733.4|6750.4|6735.4|6750.4|6735.4|6748.4|6733.4|24
1738939450000|2025-02-07 14:44:10|6750.3|6735.3|6750.4|6735.4|6750.4|6735.4|6750.3|6735.3|0
1738939460000|2025-02-07 14:44:20|6750.3|6735.3|6747.4|6732.4|6750.4|6735.4|6747.4|6732.4|13
1738939470000|2025-02-07 14:44:30|6747.9|6732.9|6748.3|6733.3|6748.3|6733.3|6747.9|6732.9|1
1738939480000|2025-02-07 14:44:40|6749.4|6734.4|6749.3|6734.3|6749.4|6734.4|6749.3|6734.3|4
1738939490000|2025-02-07 14:44:50|6747.9|6732.9|6749.3|6734.3|6749.3|6734.3|6747.9|6732.9|5
1738939500000|2025-02-07 14:45:00|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|6749.4|6734.4|6
1738939510000|2025-02-07 14:45:10|6749.9|6734.9|6749.4|6734.4|6749.9|6734.9|6749.4|6734.4|72
1738939520000|2025-02-07 14:45:20|6748.4|6733.4|6748.4|6733.4|6748.5|6733.5|6748.4|6733.4|2
1738939530000|2025-02-07 14:45:30|6748.3|6733.3|6744.9|6729.9|6748.3|6733.3|6744.9|6729.9|91
1738939540000|2025-02-07 14:45:40|||||||||4
1738939550000|2025-02-07 14:45:50|6744.7|6729.7|6742.9|6727.9|6744.7|6729.7|6742.9|6727.9|7
1738939560000|2025-02-07 14:46:00|6742.4|6727.4|6741.4|6726.4|6742.4|6727.4|6740.4|6725.4|12
1738939570000|2025-02-07 14:46:10|6741.3|6726.3|6742.4|6727.4|6742.4|6727.4|6740.3|6725.3|54
1738939580000|2025-02-07 14:46:20|||||||||51
1738939590000|2025-02-07 14:46:30|6741.8|6726.8|6741.3|6726.3|6741.8|6726.8|6739.3|6724.3|43
1738939600000|2025-02-07 14:46:40|6740.8|6725.8|6740.3|6725.3|6741.2|6726.2|6740.3|6725.3|50
1738939610000|2025-02-07 14:46:50|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1738939620000|2025-02-07 14:47:00|6738.7|6723.7|6739.2|6724.2|6739.2|6724.2|6738.7|6723.7|22
1738939630000|2025-02-07 14:47:10|||||||||1
1738939640000|2025-02-07 14:47:20|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|5
1738939650000|2025-02-07 14:47:30|6740.2|6725.2|6740.1|6725.1|6740.2|6725.2|6740.1|6725.1|0
1738939660000|2025-02-07 14:47:40|6740.2|6725.2|6740.1|6725.1|6740.6|6725.6|6740.1|6725.1|2
1738939670000|2025-02-07 14:47:50|||||||||1
1738939680000|2025-02-07 14:48:00|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|2
1738939690000|2025-02-07 14:48:10|6740.6|6725.6|6740.2|6725.2|6740.6|6725.6|6740.2|6725.2|1
1738939700000|2025-02-07 14:48:20|6740.1|6725.1|6740.2|6725.2|6740.2|6725.2|6740.1|6725.1|1
1738939710000|2025-02-07 14:48:30|6740.7|6725.7|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|2
1738939730000|2025-02-07 14:48:50|6741.1|6726.1|6741.2|6726.2|6741.2|6726.2|6741.1|6726.1|58
1738939740000|2025-02-07 14:49:00|6740.7|6725.7|6738.2|6723.2|6740.7|6725.7|6738.2|6723.2|10
1738939760000|2025-02-07 14:49:20|||||||||9
1738939770000|2025-02-07 14:49:30|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|6738.7|6723.7|5
1738939780000|2025-02-07 14:49:40|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6
1738939790000|2025-02-07 14:49:50|||||||||7
1738939810000|2025-02-07 14:50:10|6738.7|6723.7|6739.2|6724.2|6739.2|6724.2|6738.7|6723.7|10
1738939820000|2025-02-07 14:50:20|6739.6|6724.6|6739.7|6724.7|6739.7|6724.7|6739.2|6724.2|1
1738939830000|2025-02-07 14:50:30|6738.2|6723.2|6739.1|6724.1|6739.1|6724.1|6738.2|6723.2|15
1738939840000|2025-02-07 14:50:40|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|1
1738939850000|2025-02-07 14:50:50|6738.3|6723.3|6739.2|6724.2|6739.2|6724.2|6738.3|6723.3|15
1738939860000|2025-02-07 14:51:00|6739.7|6724.7|6740.2|6725.2|6740.2|6725.2|6739.7|6724.7|4
1738939870000|2025-02-07 14:51:10|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|0
1738939880000|2025-02-07 14:51:20|6742.1|6727.1|6741.2|6726.2|6742.1|6727.1|6741.1|6726.1|0
1738939890000|2025-02-07 14:51:30|6740.7|6725.7|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|1
1738939900000|2025-02-07 14:51:40|||||||||7
1738939910000|2025-02-07 14:51:50|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.1|6725.1|10
1738939920000|2025-02-07 14:52:00|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|1
1738939930000|2025-02-07 14:52:10|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|3
1738939940000|2025-02-07 14:52:20|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|2
1738939950000|2025-02-07 14:52:30|6740.2|6725.2|6740.7|6725.7|6740.7|6725.7|6740.2|6725.2|1
1738939960000|2025-02-07 14:52:40|6740.3|6725.3|6740.2|6725.2|6740.3|6725.3|6740.2|6725.2|4
1738939970000|2025-02-07 14:52:50|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|3
1738939980000|2025-02-07 14:53:00|6740.3|6725.3|6740.2|6725.2|6740.3|6725.3|6740.2|6725.2|2
1738939990000|2025-02-07 14:53:10|||||||||9
1738940000000|2025-02-07 14:53:20|||||||||37
1738940010000|2025-02-07 14:53:30|6740.7|6725.7|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|8
1738940020000|2025-02-07 14:53:40|||||||||1
1738940030000|2025-02-07 14:53:50|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1738940040000|2025-02-07 14:54:00|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|8
1738940050000|2025-02-07 14:54:10|||||||||1
1738940060000|2025-02-07 14:54:20|||||||||7
1738940080000|2025-02-07 14:54:40|6741.7|6726.7|6742.2|6727.2|6742.2|6727.2|6741.7|6726.7|17
1738940090000|2025-02-07 14:54:50|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1738940100000|2025-02-07 14:55:00|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|11
1738940110000|2025-02-07 14:55:10|||||||||1
1738940120000|2025-02-07 14:55:20|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|8
1738940130000|2025-02-07 14:55:30|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|1
1738940140000|2025-02-07 14:55:40|||||||||7
1738940150000|2025-02-07 14:55:50|||||||||1
1738940160000|2025-02-07 14:56:00|6741.7|6726.7|6741.2|6726.2|6741.7|6726.7|6741.2|6726.2|2
1738940170000|2025-02-07 14:56:10|6741.3|6726.3|6742.3|6727.3|6742.8|6727.8|6741.3|6726.3|28
1738940180000|2025-02-07 14:56:20|||||||||1
1738940190000|2025-02-07 14:56:30|6742.8|6727.8|6743.3|6728.3|6743.3|6728.3|6742.8|6727.8|12
1738940200000|2025-02-07 14:56:40|6743.2|6728.2|6742.2|6727.2|6743.2|6728.2|6741.8|6726.8|7
1738940210000|2025-02-07 14:56:50|6741.8|6726.8|6743.3|6728.3|6743.3|6728.3|6741.8|6726.8|9
1738940220000|2025-02-07 14:57:00|6742.9|6727.9|6741.8|6726.8|6742.9|6727.9|6741.8|6726.8|4
1738940230000|2025-02-07 14:57:10|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|6741.3|6726.3|1
1738940240000|2025-02-07 14:57:20|||||||||7
1738940250000|2025-02-07 14:57:30|||||||||2
1738940260000|2025-02-07 14:57:40|||||||||49
1738940270000|2025-02-07 14:57:50|||||||||9
1738940280000|2025-02-07 14:58:00|6741.8|6726.8|6739.3|6724.3|6741.8|6726.8|6739.3|6724.3|8
1738940290000|2025-02-07 14:58:10|6739.4|6724.4|6740.9|6725.9|6740.9|6725.9|6739.4|6724.4|22
1738940300000|2025-02-07 14:58:20|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|1
1738940320000|2025-02-07 14:58:40|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|3
1738940340000|2025-02-07 14:59:00|||||||||5
1738940360000|2025-02-07 14:59:20|||||||||23
1738940370000|2025-02-07 14:59:30|||||||||3
1738940380000|2025-02-07 14:59:40|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|7
1738940390000|2025-02-07 14:59:50|||||||||2
1738940400000|2025-02-07 15:00:00|6740.3|6725.3|6737.3|6722.3|6740.3|6725.3|6737.3|6722.3|6
1738940410000|2025-02-07 15:00:10|6736.8|6721.8|6737.8|6722.8|6737.9|6722.9|6736.8|6721.8|24
1738940420000|2025-02-07 15:00:20|6737.3|6722.3|6735.3|6720.3|6737.3|6722.3|6735.3|6720.3|41
1738940430000|2025-02-07 15:00:30|6735.8|6720.8|6735.3|6720.3|6735.8|6720.8|6735.3|6720.3|11
1738940440000|2025-02-07 15:00:40|6736.3|6721.3|6737.8|6722.8|6737.8|6722.8|6736.3|6721.3|2
1738940450000|2025-02-07 15:00:50|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|1
1738940460000|2025-02-07 15:01:00|6738.3|6723.3|6739.2|6724.2|6739.2|6724.2|6738.3|6723.3|6
1738940470000|2025-02-07 15:01:10|6739.3|6724.3|6739.2|6724.2|6739.3|6724.3|6739.2|6724.2|5
1738940480000|2025-02-07 15:01:20|6738.7|6723.7|6739.2|6724.2|6739.2|6724.2|6738.7|6723.7|6
1738940490000|2025-02-07 15:01:30|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1738940500000|2025-02-07 15:01:40|6739.3|6724.3|6737.3|6722.3|6739.3|6724.3|6737.3|6722.3|5
1738940520000|2025-02-07 15:02:00|6736.4|6721.4|6737.3|6722.3|6737.7|6722.7|6736.4|6721.4|13
1738940530000|2025-02-07 15:02:10|6737.2|6722.2|6736.3|6721.3|6737.2|6722.2|6736.3|6721.3|11
1738940540000|2025-02-07 15:02:20|6735.3|6720.3|6735.3|6720.3|6735.3|6720.3|6733.7|6718.7|32
1738940550000|2025-02-07 15:02:30|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|0
1738940560000|2025-02-07 15:02:40|6735.4|6720.4|6735.3|6720.3|6735.4|6720.4|6735.2|6720.2|0
1738940570000|2025-02-07 15:02:50|6735.8|6720.8|6735.3|6720.3|6736.3|6721.3|6735.3|6720.3|11
1738940580000|2025-02-07 15:03:00|6735.2|6720.2|6737.2|6722.2|6737.2|6722.2|6735.2|6720.2|2
1738940590000|2025-02-07 15:03:10|6737.3|6722.3|6736.2|6721.2|6737.3|6722.3|6736.2|6721.2|2
1738940600000|2025-02-07 15:03:20|6736.3|6721.3|6737.2|6722.2|6737.2|6722.2|6736.3|6721.3|3
1738940610000|2025-02-07 15:03:30|6737.3|6722.3|6737.2|6722.2|6737.3|6722.3|6737.2|6722.2|5
1738940640000|2025-02-07 15:04:00|||||||||1
1738940650000|2025-02-07 15:04:10|||||||||16
1738940660000|2025-02-07 15:04:20|6736.3|6721.3|6734.2|6719.2|6736.3|6721.3|6734.2|6719.2|4
1738940670000|2025-02-07 15:04:30|6734.3|6719.3|6734.8|6719.8|6734.8|6719.8|6734.3|6719.3|11
1738940680000|2025-02-07 15:04:40|||||||||3
1738940700000|2025-02-07 15:05:00|6734.7|6719.7|6734.8|6719.8|6734.8|6719.8|6734.2|6719.2|12
1738940710000|2025-02-07 15:05:10|6734.7|6719.7|6734.3|6719.3|6734.7|6719.7|6734.3|6719.3|4
1738940730000|2025-02-07 15:05:30|6732.3|6717.3|6732.8|6717.8|6732.8|6717.8|6732.3|6717.3|6
1738940740000|2025-02-07 15:05:40|6733.3|6718.3|6733.4|6718.4|6733.4|6718.4|6733.3|6718.3|0
1738940750000|2025-02-07 15:05:50|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|7
1738940760000|2025-02-07 15:06:00|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6731.3|6716.3|7
1738940770000|2025-02-07 15:06:10|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|6732.4|6717.4|1
1738940780000|2025-02-07 15:06:20|||||||||1
1738940790000|2025-02-07 15:06:30|6732.8|6717.8|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|7
1738940800000|2025-02-07 15:06:40|||||||||1
1738940810000|2025-02-07 15:06:50|6733.3|6718.3|6733.4|6718.4|6733.4|6718.4|6733.3|6718.3|3
1738940820000|2025-02-07 15:07:00|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|2
1738940830000|2025-02-07 15:07:10|6732.9|6717.9|6732.8|6717.8|6732.9|6717.9|6732.8|6717.8|12
1738940840000|2025-02-07 15:07:20|6729.4|6714.4|6728.9|6713.9|6729.4|6714.4|6728.9|6713.9|38
1738940850000|2025-02-07 15:07:30|6727.5|6712.5|6729.4|6714.4|6729.4|6714.4|6727.3|6712.3|49
1738940860000|2025-02-07 15:07:40|6728.9|6713.9|6730.4|6715.4|6730.4|6715.4|6728.3|6713.3|9
1738940870000|2025-02-07 15:07:50|||||||||3
1738940880000|2025-02-07 15:08:00|6729.8|6714.8|6732.9|6717.9|6732.9|6717.9|6729.8|6714.8|20
1738940890000|2025-02-07 15:08:10|6733.4|6718.4|6735.3|6720.3|6735.4|6720.4|6733.4|6718.4|6
1738940900000|2025-02-07 15:08:20|6734.8|6719.8|6735.3|6720.3|6735.3|6720.3|6734.8|6719.8|1
1738940910000|2025-02-07 15:08:30|6734.8|6719.8|6734.7|6719.7|6734.8|6719.8|6734.7|6719.7|1
1738940920000|2025-02-07 15:08:40|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|1
1738940930000|2025-02-07 15:08:50|6733.7|6718.7|6732.3|6717.3|6733.7|6718.7|6732.3|6717.3|10
1738940940000|2025-02-07 15:09:00|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|0
1738940950000|2025-02-07 15:09:10|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|16
1738940960000|2025-02-07 15:09:20|6733.4|6718.4|6733.8|6718.8|6733.9|6718.9|6733.4|6718.4|7
1738940980000|2025-02-07 15:09:40|6733.9|6718.9|6734.3|6719.3|6734.3|6719.3|6733.9|6718.9|1
1738940990000|2025-02-07 15:09:50|||||||||6
1738941010000|2025-02-07 15:10:10|||||||||7
1738941020000|2025-02-07 15:10:20|6733.9|6718.9|6732.3|6717.3|6733.9|6718.9|6732.3|6717.3|6
1738941030000|2025-02-07 15:10:30|6731.9|6716.9|6731.8|6716.8|6731.9|6716.9|6731.8|6716.8|2
1738941040000|2025-02-07 15:10:40|6732.3|6717.3|6732.8|6717.8|6732.8|6717.8|6731.9|6716.9|8
1738941050000|2025-02-07 15:10:50|6732.7|6717.7|6732.8|6717.8|6732.8|6717.8|6732.3|6717.3|17
1738941060000|2025-02-07 15:11:00|6733.3|6718.3|6732.9|6717.9|6733.3|6718.3|6732.8|6717.8|1
1738941070000|2025-02-07 15:11:10|6733.3|6718.3|6731.8|6716.8|6733.8|6718.8|6731.8|6716.8|10
1738941080000|2025-02-07 15:11:20|6731.9|6716.9|6732.8|6717.8|6732.8|6717.8|6731.9|6716.9|6
1738941090000|2025-02-07 15:11:30|||||||||5
1738941100000|2025-02-07 15:11:40|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|8
1738941140000|2025-02-07 15:12:20|6734.2|6719.2|6734.3|6719.3|6734.3|6719.3|6734.2|6719.2|10
1738941150000|2025-02-07 15:12:30|||||||||10
1738941160000|2025-02-07 15:12:40|||||||||3
1738941170000|2025-02-07 15:12:50|6734.4|6719.4|6734.8|6719.8|6734.8|6719.8|6734.4|6719.4|0
1738941180000|2025-02-07 15:13:00|6735.4|6720.4|6735.3|6720.3|6735.4|6720.4|6735.3|6720.3|2
1738941190000|2025-02-07 15:13:10|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|7
1738941200000|2025-02-07 15:13:20|||||||||3
1738941210000|2025-02-07 15:13:30|6731.8|6716.8|6731.3|6716.3|6731.8|6716.8|6731.3|6716.3|10
1738941220000|2025-02-07 15:13:40|6730.8|6715.8|6731.3|6716.3|6731.3|6716.3|6730.8|6715.8|10
1738941230000|2025-02-07 15:13:50|||||||||2
1738941240000|2025-02-07 15:14:00|6731.4|6716.4|6731.3|6716.3|6731.9|6716.9|6731.3|6716.3|10
1738941250000|2025-02-07 15:14:10|||||||||7
1738941270000|2025-02-07 15:14:30|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|14
1738941280000|2025-02-07 15:14:40|6731.7|6716.7|6731.9|6716.9|6731.9|6716.9|6731.7|6716.7|51
1738941290000|2025-02-07 15:14:50|6731.4|6716.4|6731.5|6716.5|6731.5|6716.5|6731.4|6716.4|5
1738941300000|2025-02-07 15:15:00|6731.9|6716.9|6732.4|6717.4|6732.4|6717.4|6731.9|6716.9|3
1738941310000|2025-02-07 15:15:10|6732.5|6717.5|6734.4|6719.4|6734.4|6719.4|6732.5|6717.5|7
1738941330000|2025-02-07 15:15:30|6735.4|6720.4|6737.9|6722.9|6738|6723|6735.4|6720.4|19
1738941340000|2025-02-07 15:15:40|6737.5|6722.5|6739.5|6724.5|6739.5|6724.5|6737.5|6722.5|2
1738941350000|2025-02-07 15:15:50|6740.4|6725.4|6740.4|6725.4|6740.9|6725.9|6740.4|6725.4|20
1738941360000|2025-02-07 15:16:00|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|7
1738941370000|2025-02-07 15:16:10|6740.4|6725.4|6739.9|6724.9|6740.4|6725.4|6739.9|6724.9|14
1738941380000|2025-02-07 15:16:20|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|11
1738941390000|2025-02-07 15:16:30|6738.3|6723.3|6738.9|6723.9|6738.9|6723.9|6738.3|6723.3|17
1738941410000|2025-02-07 15:16:50|||||||||2
1738941420000|2025-02-07 15:17:00|||||||||8
1738941440000|2025-02-07 15:17:20|6738.5|6723.5|6738.9|6723.9|6738.9|6723.9|6738.5|6723.5|22
1738941450000|2025-02-07 15:17:30|6737.4|6722.4|6737.5|6722.5|6737.5|6722.5|6737.4|6722.4|7
1738941460000|2025-02-07 15:17:40|||||||||5
1738941470000|2025-02-07 15:17:50|6737.9|6722.9|6737.5|6722.5|6737.9|6722.9|6737.4|6722.4|3
1738941480000|2025-02-07 15:18:00|6736.4|6721.4|6735.9|6720.9|6736.4|6721.4|6735.9|6720.9|110
1738941490000|2025-02-07 15:18:10|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|5
1738941500000|2025-02-07 15:18:20|6735.9|6720.9|6735.5|6720.5|6736|6721|6735.5|6720.5|2
1738941510000|2025-02-07 15:18:30|||||||||2
1738941530000|2025-02-07 15:18:50|6736.5|6721.5|6736.9|6721.9|6737|6722|6736.5|6721.5|52
1738941540000|2025-02-07 15:19:00|6736.4|6721.4|6735|6720|6736.4|6721.4|6735|6720|9
1738941550000|2025-02-07 15:19:10|6735.1|6720.1|6735.5|6720.5|6736.5|6721.5|6735.1|6720.1|8
1738941560000|2025-02-07 15:19:20|6736.5|6721.5|6737.5|6722.5|6737.5|6722.5|6736.5|6721.5|77
1738941570000|2025-02-07 15:19:30|6736.9|6721.9|6736.5|6721.5|6737.4|6722.4|6736|6721|2
1738941580000|2025-02-07 15:19:40|||||||||4
1738941600000|2025-02-07 15:20:00|6736.4|6721.4|6735.9|6720.9|6736.4|6721.4|6735.9|6720.9|3
1738941610000|2025-02-07 15:20:10|6738|6723|6738.4|6723.4|6738.4|6723.4|6738|6723|6
1738941620000|2025-02-07 15:20:20|6737.9|6722.9|6735.4|6720.4|6737.9|6722.9|6735.4|6720.4|1
1738941630000|2025-02-07 15:20:30|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|6735.5|6720.5|4
1738941640000|2025-02-07 15:20:40|||||||||7
1738941650000|2025-02-07 15:20:50|||||||||5
1738941660000|2025-02-07 15:21:00|6735.4|6720.4|6735.5|6720.5|6735.5|6720.5|6735.4|6720.4|11
1738941670000|2025-02-07 15:21:10|6735.4|6720.4|6733.4|6718.4|6735.4|6720.4|6732.4|6717.4|95
1738941680000|2025-02-07 15:21:20|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|2
1738941690000|2025-02-07 15:21:30|6734.3|6719.3|6734.4|6719.4|6734.4|6719.4|6734.3|6719.3|6
1738941700000|2025-02-07 15:21:40|6734.3|6719.3|6734.4|6719.4|6734.4|6719.4|6734.3|6719.3|17
1738941710000|2025-02-07 15:21:50|||||||||1
1738941720000|2025-02-07 15:22:00|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|6733.4|6718.4|68
1738941730000|2025-02-07 15:22:10|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|1
1738941740000|2025-02-07 15:22:20|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6
1738941750000|2025-02-07 15:22:30|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|0
1738941760000|2025-02-07 15:22:40|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6
1738941780000|2025-02-07 15:23:00|6733.4|6718.4|6734.4|6719.4|6734.4|6719.4|6733.4|6718.4|102
1738941790000|2025-02-07 15:23:10|6734.3|6719.3|6733.4|6718.4|6734.3|6719.3|6733.4|6718.4|5
1738941800000|2025-02-07 15:23:20|||||||||5
1738941810000|2025-02-07 15:23:30|6734.3|6719.3|6733.9|6718.9|6734.4|6719.4|6733.9|6718.9|11
1738941820000|2025-02-07 15:23:40|6733.4|6718.4|6734.4|6719.4|6734.4|6719.4|6733.4|6718.4|1
1738941830000|2025-02-07 15:23:50|||||||||1
1738941850000|2025-02-07 15:24:10|6735.3|6720.3|6734.9|6719.9|6735.4|6720.4|6734.9|6719.9|7
1738941860000|2025-02-07 15:24:20|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|7
1738941870000|2025-02-07 15:24:30|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|6734.9|6719.9|2
1738941880000|2025-02-07 15:24:40|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|3
1738941890000|2025-02-07 15:24:50|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|9
1738941900000|2025-02-07 15:25:00|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|21
1738941910000|2025-02-07 15:25:10|6734.4|6719.4|6735.4|6720.4|6735.4|6720.4|6734.4|6719.4|2
1738941920000|2025-02-07 15:25:20|6736|6721|6736.4|6721.4|6736.4|6721.4|6735.9|6720.9|5
1738941930000|2025-02-07 15:25:30|||||||||6
1738941940000|2025-02-07 15:25:40|6734.4|6719.4|6735.4|6720.4|6735.4|6720.4|6734.4|6719.4|42
1738941950000|2025-02-07 15:25:50|||||||||11
1738941960000|2025-02-07 15:26:00|6735.5|6720.5|6735.4|6720.4|6735.5|6720.5|6735.4|6720.4|11
1738941970000|2025-02-07 15:26:10|6734.9|6719.9|6735.4|6720.4|6735.4|6720.4|6734.9|6719.9|1
1738941980000|2025-02-07 15:26:20|||||||||6
1738941990000|2025-02-07 15:26:30|6735.9|6720.9|6735.4|6720.4|6735.9|6720.9|6735.4|6720.4|7
1738942000000|2025-02-07 15:26:40|6735.5|6720.5|6735.9|6720.9|6735.9|6720.9|6735.5|6720.5|0
1738942010000|2025-02-07 15:26:50|||||||||10
1738942020000|2025-02-07 15:27:00|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|1
1738942030000|2025-02-07 15:27:10|6735.4|6720.4|6736.4|6721.4|6736.4|6721.4|6735.4|6720.4|5
1738942040000|2025-02-07 15:27:20|||||||||32
1738942050000|2025-02-07 15:27:30|||||||||1
1738942060000|2025-02-07 15:27:40|6737.4|6722.4|6737.4|6722.4|6738.4|6723.4|6737.4|6722.4|10
1738942070000|2025-02-07 15:27:50|6737.5|6722.5|6738.4|6723.4|6738.4|6723.4|6737.5|6722.5|9
1738942080000|2025-02-07 15:28:00|6738.3|6723.3|6737.4|6722.4|6738.3|6723.3|6737.4|6722.4|15
1738942090000|2025-02-07 15:28:10|||||||||6
1738942100000|2025-02-07 15:28:20|6736.4|6721.4|6735.4|6720.4|6736.4|6721.4|6735.4|6720.4|1
1738942110000|2025-02-07 15:28:30|6733.4|6718.4|6731.4|6716.4|6733.4|6718.4|6731.4|6716.4|9
1738942120000|2025-02-07 15:28:40|6731.5|6716.5|6732.5|6717.5|6732.5|6717.5|6731.5|6716.5|5
1738942130000|2025-02-07 15:28:50|6733.4|6718.4|6733|6718|6733.4|6718.4|6732.9|6717.9|43
1738942140000|2025-02-07 15:29:00|6733.9|6718.9|6732.4|6717.4|6733.9|6718.9|6732.4|6717.4|9
1738942150000|2025-02-07 15:29:10|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|8
1738942160000|2025-02-07 15:29:20|6731.9|6716.9|6731.4|6716.4|6731.9|6716.9|6731.4|6716.4|2
1738942170000|2025-02-07 15:29:30|||||||||2
1738942180000|2025-02-07 15:29:40|||||||||2
1738942190000|2025-02-07 15:29:50|||||||||2
1738942200000|2025-02-07 15:30:00|6730.9|6715.9|6729.4|6714.4|6730.9|6715.9|6728.9|6713.9|22
1738942210000|2025-02-07 15:30:10|6729.3|6714.3|6729.4|6714.4|6730.4|6715.4|6728.9|6713.9|28
1738942220000|2025-02-07 15:30:20|6729.5|6714.5|6729.9|6714.9|6729.9|6714.9|6729.5|6714.5|2
1738942230000|2025-02-07 15:30:30|6729.8|6714.8|6727.9|6712.9|6729.8|6714.8|6727.4|6712.4|11
1738942240000|2025-02-07 15:30:40|6728.4|6713.4|6728.9|6713.9|6728.9|6713.9|6728.4|6713.4|9
1738942250000|2025-02-07 15:30:50|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|3
1738942270000|2025-02-07 15:31:10|||||||||6
1738942280000|2025-02-07 15:31:20|6730.4|6715.4|6729.9|6714.9|6730.5|6715.5|6729.4|6714.4|16
1738942290000|2025-02-07 15:31:30|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|3
1738942300000|2025-02-07 15:31:40|6729.5|6714.5|6728.9|6713.9|6729.5|6714.5|6728.9|6713.9|1
1738942310000|2025-02-07 15:31:50|6729|6714|6728|6713|6729|6714|6728|6713|23
1738942320000|2025-02-07 15:32:00|6728.5|6713.5|6727.5|6712.5|6728.5|6713.5|6727.5|6712.5|19
1738942330000|2025-02-07 15:32:10|||||||||2
1738942340000|2025-02-07 15:32:20|6727.4|6712.4|6727|6712|6727.4|6712.4|6727|6712|7
1738942360000|2025-02-07 15:32:40|6726.5|6711.5|6729|6714|6729|6714|6726.5|6711.5|5
1738942370000|2025-02-07 15:32:50|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|0
1738942380000|2025-02-07 15:33:00|6728|6713|6727.5|6712.5|6728|6713|6727.5|6712.5|13
1738942390000|2025-02-07 15:33:10|||||||||8
1738942400000|2025-02-07 15:33:20|6728.5|6713.5|6728|6713|6729|6714|6728|6713|8
1738942410000|2025-02-07 15:33:30|6727.6|6712.6|6727.5|6712.5|6727.6|6712.6|6727.5|6712.5|2
1738942420000|2025-02-07 15:33:40|6728|6713|6727.5|6712.5|6728|6713|6727.5|6712.5|31
1738942430000|2025-02-07 15:33:50|6727.9|6712.9|6727.5|6712.5|6727.9|6712.9|6727.5|6712.5|1
1738942440000|2025-02-07 15:34:00|||||||||7
1738942450000|2025-02-07 15:34:10|||||||||1
1738942460000|2025-02-07 15:34:20|||||||||12
1738942470000|2025-02-07 15:34:30|||||||||1
1738942480000|2025-02-07 15:34:40|||||||||1
1738942490000|2025-02-07 15:34:50|6727.6|6712.6|6728|6713|6728|6713|6727.5|6712.5|5
1738942500000|2025-02-07 15:35:00|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|20
1738942510000|2025-02-07 15:35:10|6729.4|6714.4|6729.9|6714.9|6729.9|6714.9|6729.4|6714.4|2
1738942520000|2025-02-07 15:35:20|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|4
1738942530000|2025-02-07 15:35:30|6728.5|6713.5|6730.5|6715.5|6730.5|6715.5|6728.5|6713.5|27
1738942540000|2025-02-07 15:35:40|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|9
1738942550000|2025-02-07 15:35:50|||||||||4
1738942560000|2025-02-07 15:36:00|||||||||6
1738942570000|2025-02-07 15:36:10|6728.5|6713.5|6729|6714|6729|6714|6728.5|6713.5|2
1738942580000|2025-02-07 15:36:20|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|9
1738942590000|2025-02-07 15:36:30|6728.5|6713.5|6729.5|6714.5|6729.5|6714.5|6728.5|6713.5|1
1738942600000|2025-02-07 15:36:40|||||||||3
1738942610000|2025-02-07 15:36:50|6729.4|6714.4|6729.5|6714.5|6729.5|6714.5|6729|6714|12
1738942620000|2025-02-07 15:37:00|||||||||4
1738942630000|2025-02-07 15:37:10|||||||||3
1738942640000|2025-02-07 15:37:20|||||||||2
1738942650000|2025-02-07 15:37:30|||||||||4
1738942660000|2025-02-07 15:37:40|||||||||9
1738942670000|2025-02-07 15:37:50|||||||||2
1738942680000|2025-02-07 15:38:00|6729|6714|6729|6714|6729|6714|6729|6714|15
1738942690000|2025-02-07 15:38:10|6729.1|6714.1|6730.1|6715.1|6730.1|6715.1|6729.1|6714.1|40
1738942700000|2025-02-07 15:38:20|6730.6|6715.6|6728.5|6713.5|6730.6|6715.6|6728.5|6713.5|4
1738942710000|2025-02-07 15:38:30|||||||||1
1738942720000|2025-02-07 15:38:40|6728|6713|6728|6713|6728|6713|6728|6713|1
1738942730000|2025-02-07 15:38:50|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6
1738942740000|2025-02-07 15:39:00|6728.6|6713.6|6729|6714|6729.5|6714.5|6728.6|6713.6|0
1738942750000|2025-02-07 15:39:10|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|0
1738942760000|2025-02-07 15:39:20|||||||||4
1738942770000|2025-02-07 15:39:30|6729|6714|6729|6714|6729|6714|6729|6714|0
1738942780000|2025-02-07 15:39:40|6728|6713|6728|6713|6728|6713|6728|6713|2
1738942790000|2025-02-07 15:39:50|6727.1|6712.1|6727|6712|6727.1|6712.1|6727|6712|8
1738942800000|2025-02-07 15:40:00|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|1
1738942810000|2025-02-07 15:40:10|6728|6713|6727.5|6712.5|6728|6713|6727.5|6712.5|5
1738942820000|2025-02-07 15:40:20|6727.4|6712.4|6726.5|6711.5|6727.4|6712.4|6726.5|6711.5|8
1738942830000|2025-02-07 15:40:30|||||||||11
1738942840000|2025-02-07 15:40:40|||||||||1
1738942860000|2025-02-07 15:41:00|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|4
1738942870000|2025-02-07 15:41:10|6727.6|6712.6|6728.5|6713.5|6728.5|6713.5|6727.6|6712.6|5
1738942880000|2025-02-07 15:41:20|6727.1|6712.1|6727|6712|6727.1|6712.1|6727|6712|7
1738942890000|2025-02-07 15:41:30|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|4
1738942900000|2025-02-07 15:41:40|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|2
1738942910000|2025-02-07 15:41:50|6728|6713|6728|6713|6728|6713|6728|6713|7
1738942920000|2025-02-07 15:42:00|6728.5|6713.5|6729.5|6714.5|6729.5|6714.5|6728.5|6713.5|1
1738942930000|2025-02-07 15:42:10|||||||||2
1738942940000|2025-02-07 15:42:20|||||||||5
1738942950000|2025-02-07 15:42:30|||||||||11
1738942960000|2025-02-07 15:42:40|||||||||1
1738942970000|2025-02-07 15:42:50|6729.4|6714.4|6728.5|6713.5|6729.4|6714.4|6728.5|6713.5|0
1738942980000|2025-02-07 15:43:00|6729|6714|6729.5|6714.5|6729.5|6714.5|6729|6714|5
1738942990000|2025-02-07 15:43:10|||||||||1
1738943000000|2025-02-07 15:43:20|||||||||4
1738943010000|2025-02-07 15:43:30|||||||||3
1738943020000|2025-02-07 15:43:40|||||||||7
1738943030000|2025-02-07 15:43:50|6729.4|6714.4|6729.5|6714.5|6729.5|6714.5|6729.4|6714.4|3
1738943040000|2025-02-07 15:44:00|6729.4|6714.4|6729.5|6714.5|6729.5|6714.5|6729|6714|9
1738943050000|2025-02-07 15:44:10|6729|6714|6728.8|6713.8|6729|6714|6728.8|6713.8|26
1738943060000|2025-02-07 15:44:20|6727|6712|6727|6712|6727|6712|6727|6712|1
1738943070000|2025-02-07 15:44:30|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.5|6711.5|5
1738943080000|2025-02-07 15:44:40|||||||||8
1738943090000|2025-02-07 15:44:50|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6
1738943100000|2025-02-07 15:45:00|6726.4|6711.4|6726|6711|6726.4|6711.4|6726|6711|8
1738943110000|2025-02-07 15:45:10|||||||||1
1738943120000|2025-02-07 15:45:20|||||||||1
1738943130000|2025-02-07 15:45:30|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6
1738943140000|2025-02-07 15:45:40|||||||||1
1738943160000|2025-02-07 15:46:00|||||||||8
1738943170000|2025-02-07 15:46:10|6726.4|6711.4|6723.5|6708.5|6726.4|6711.4|6723.5|6708.5|12
1738943180000|2025-02-07 15:46:20|6724|6709|6724|6709|6724|6709|6724|6709|9
1738943190000|2025-02-07 15:46:30|6724.5|6709.5|6723.5|6708.5|6724.5|6709.5|6723.5|6708.5|14
1738943200000|2025-02-07 15:46:40|6724|6709|6723.5|6708.5|6724|6709|6723.5|6708.5|2
1738943210000|2025-02-07 15:46:50|||||||||3
1738943220000|2025-02-07 15:47:00|||||||||8
1738943230000|2025-02-07 15:47:10|||||||||39
1738943240000|2025-02-07 15:47:20|||||||||2
1738943250000|2025-02-07 15:47:30|6723.6|6708.6|6724.5|6709.5|6724.5|6709.5|6723.6|6708.6|7
1738943270000|2025-02-07 15:47:50|6724|6709|6724|6709|6724|6709|6724|6709|4
1738943280000|2025-02-07 15:48:00|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|6724.5|6709.5|3
1738943290000|2025-02-07 15:48:10|||||||||7
1738943300000|2025-02-07 15:48:20|||||||||3
1738943310000|2025-02-07 15:48:30|||||||||7
1738943320000|2025-02-07 15:48:40|6724.3|6709.3|6722.5|6707.5|6724.3|6709.3|6722.5|6707.5|26
1738943330000|2025-02-07 15:48:50|||||||||1
1738943340000|2025-02-07 15:49:00|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|5
1738943350000|2025-02-07 15:49:10|6722.5|6707.5|6722.5|6707.5|6722.6|6707.6|6722.5|6707.5|2
1738943360000|2025-02-07 15:49:20|6722.6|6707.6|6721|6706|6722.6|6707.6|6721|6706|9
1738943370000|2025-02-07 15:49:30|6720|6705|6719.5|6704.5|6720|6705|6719.5|6704.5|6
1738943390000|2025-02-07 15:49:50|||||||||1
1738943400000|2025-02-07 15:50:00|6719.6|6704.6|6721.5|6706.5|6722.4|6707.4|6719.6|6704.6|17
1738943410000|2025-02-07 15:50:10|||||||||4
1738943420000|2025-02-07 15:50:20|||||||||7
1738943430000|2025-02-07 15:50:30|||||||||13
1738943440000|2025-02-07 15:50:40|||||||||1
1738943450000|2025-02-07 15:50:50|6721.9|6706.9|6722|6707|6722|6707|6721.9|6706.9|3
1738943460000|2025-02-07 15:51:00|6722.5|6707.5|6723.3|6708.3|6724|6709|6722.5|6707.5|127
1738943470000|2025-02-07 15:51:10|6722.4|6707.4|6721.4|6706.4|6722.4|6707.4|6721.4|6706.4|7
1738943480000|2025-02-07 15:51:20|6722.4|6707.4|6724.8|6709.8|6724.9|6709.9|6722.4|6707.4|16
1738943490000|2025-02-07 15:51:30|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|8
1738943500000|2025-02-07 15:51:40|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|18
1738943510000|2025-02-07 15:51:50|||||||||8
1738943520000|2025-02-07 15:52:00|6723.5|6708.5|6724.4|6709.4|6724.4|6709.4|6723.5|6708.5|2
1738943540000|2025-02-07 15:52:20|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|6723.5|6708.5|3
1738943560000|2025-02-07 15:52:40|6724.4|6709.4|6724|6709|6724.4|6709.4|6724|6709|0
1738943570000|2025-02-07 15:52:50|6725|6710|6726.4|6711.4|6726.4|6711.4|6725|6710|9
1738943580000|2025-02-07 15:53:00|||||||||5
1738943590000|2025-02-07 15:53:10|6726.3|6711.3|6725.4|6710.4|6726.4|6711.4|6725.4|6710.4|20
1738943600000|2025-02-07 15:53:20|6725|6710|6723.1|6708.1|6725.4|6710.4|6723|6708|47
1738943610000|2025-02-07 15:53:30|6724|6709|6719.4|6704.4|6724.4|6709.4|6719.4|6704.4|6
1738943620000|2025-02-07 15:53:40|6717.7|6702.7|6720.4|6705.4|6720.4|6705.4|6717.7|6702.7|13
1738943630000|2025-02-07 15:53:50|6720.5|6705.5|6721.4|6706.4|6721.4|6706.4|6720.5|6705.5|6
1738943640000|2025-02-07 15:54:00|6720.4|6705.4|6719.9|6704.9|6720.4|6705.4|6719.9|6704.9|6
1738943650000|2025-02-07 15:54:10|6719.4|6704.4|6719.4|6704.4|6720.8|6705.8|6718.9|6703.9|17
1738943660000|2025-02-07 15:54:20|6718.5|6703.5|6720.4|6705.4|6720.4|6705.4|6718.4|6703.4|1
1738943670000|2025-02-07 15:54:30|6719.9|6704.9|6716.5|6701.5|6719.9|6704.9|6716.3|6701.3|41
1738943680000|2025-02-07 15:54:40|6716.4|6701.4|6713|6698|6716.4|6701.4|6713|6698|46
1738943690000|2025-02-07 15:54:50|6713.4|6698.4|6712.4|6697.4|6713.4|6698.4|6712.4|6697.4|76
1738943700000|2025-02-07 15:55:00|6712|6697|6713.9|6698.9|6714.5|6699.5|6712|6697|9
1738943710000|2025-02-07 15:55:10|6713.8|6698.8|6716.9|6701.9|6716.9|6701.9|6713.4|6698.4|6
1738943720000|2025-02-07 15:55:20|6716.4|6701.4|6715.4|6700.4|6716.9|6701.9|6715.4|6700.4|1
1738943730000|2025-02-07 15:55:30|6716.8|6701.8|6717.9|6702.9|6717.9|6702.9|6716.8|6701.8|6
1738943740000|2025-02-07 15:55:40|6718.4|6703.4|6716.9|6701.9|6718.9|6703.9|6716.9|6701.9|1
1738943750000|2025-02-07 15:55:50|6717|6702|6717|6702|6717|6702|6717|6702|4
1738943760000|2025-02-07 15:56:00|6716.5|6701.5|6715|6700|6716.5|6701.5|6715|6700|8
1738943770000|2025-02-07 15:56:10|6715.5|6700.5|6716|6701|6717|6702|6715.5|6700.5|3
1738943780000|2025-02-07 15:56:20|6716.9|6701.9|6716|6701|6716.9|6701.9|6716|6701|1
1738943790000|2025-02-07 15:56:30|||||||||1
1738943800000|2025-02-07 15:56:40|6715.5|6700.5|6716.5|6701.5|6716.5|6701.5|6715.5|6700.5|2
1738943810000|2025-02-07 15:56:50|6716|6701|6714.9|6699.9|6716|6701|6714.4|6699.4|5
1738943820000|2025-02-07 15:57:00|6714|6699|6714|6699|6714|6699|6714|6699|4
1738943830000|2025-02-07 15:57:10|6713.9|6698.9|6713.5|6698.5|6713.9|6698.9|6713.5|6698.5|1
1738943840000|2025-02-07 15:57:20|6714|6699|6714|6699|6714|6699|6714|6699|1
1738943850000|2025-02-07 15:57:30|6713.9|6698.9|6714|6699|6714|6699|6713.5|6698.5|4
1738943860000|2025-02-07 15:57:40|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|1
1738943870000|2025-02-07 15:57:50|6715|6700|6715.5|6700.5|6716|6701|6715|6700|14
1738943880000|2025-02-07 15:58:00|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6714.5|6699.5|6
1738943890000|2025-02-07 15:58:10|6714.6|6699.6|6715.5|6700.5|6715.6|6700.6|6714.6|6699.6|16
1738943900000|2025-02-07 15:58:20|6715|6700|6714.5|6699.5|6715.5|6700.5|6714.5|6699.5|4
1738943910000|2025-02-07 15:58:30|6714.3|6699.3|6713|6698|6714.3|6699.3|6713|6698|5
1738943920000|2025-02-07 15:58:40|||||||||11
1738943930000|2025-02-07 15:58:50|||||||||5
1738943940000|2025-02-07 15:59:00|6712|6697|6714.5|6699.5|6714.5|6699.5|6712|6697|79
1738943950000|2025-02-07 15:59:10|6714.4|6699.4|6714.5|6699.5|6714.5|6699.5|6714|6699|3
1738943960000|2025-02-07 15:59:20|6715.4|6700.4|6717.6|6702.6|6717.6|6702.6|6714.9|6699.9|79
1738943970000|2025-02-07 15:59:30|6717.5|6702.5|6716.6|6701.6|6717.5|6702.5|6716.5|6701.5|1
1738943980000|2025-02-07 15:59:40|6717|6702|6719.1|6704.1|6719.1|6704.1|6717|6702|7
1738943990000|2025-02-07 15:59:50|||||||||5
1738944000000|2025-02-07 16:00:00|6719.5|6704.5|6720|6705|6720.6|6705.6|6719.2|6704.2|5
1738944010000|2025-02-07 16:00:10|||||||||2
1738944020000|2025-02-07 16:00:20|6720.1|6705.1|6720.1|6705.1|6720.1|6705.1|6720|6705|4
1738944030000|2025-02-07 16:00:30|6720.6|6705.6|6719.4|6704.4|6720.6|6705.6|6719.4|6704.4|6
1738944040000|2025-02-07 16:00:40|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|6718.5|6703.5|0
1738944050000|2025-02-07 16:00:50|6718.6|6703.6|6719.1|6704.1|6719.1|6704.1|6718.6|6703.6|2
1738944060000|2025-02-07 16:01:00|6719.5|6704.5|6718.1|6703.1|6719.5|6704.5|6718|6703|3
1738944070000|2025-02-07 16:01:10|6718|6703|6715.6|6700.6|6718|6703|6715.6|6700.6|8
1738944080000|2025-02-07 16:01:20|||||||||7
1738944090000|2025-02-07 16:01:30|6716.1|6701.1|6715.9|6700.9|6716.1|6701.1|6715.9|6700.9|90
1738944100000|2025-02-07 16:01:40|6715|6700|6713.5|6698.5|6715|6700|6712.6|6697.6|8
1738944110000|2025-02-07 16:01:50|6713|6698|6710.6|6695.6|6713|6698|6710.6|6695.6|83
1738944120000|2025-02-07 16:02:00|6711|6696|6712.5|6697.5|6712.5|6697.5|6708.6|6693.6|33
1738944130000|2025-02-07 16:02:10|6713.1|6698.1|6714.1|6699.1|6714.1|6699.1|6713.1|6698.1|2
1738944140000|2025-02-07 16:02:20|6714.5|6699.5|6712|6697|6714.5|6699.5|6712|6697|2
1738944150000|2025-02-07 16:02:30|6711.6|6696.6|6711.6|6696.6|6712.6|6697.6|6711.6|6696.6|7
1738944160000|2025-02-07 16:02:40|6713.1|6698.1|6713.6|6698.6|6713.6|6698.6|6713.1|6698.1|11
1738944170000|2025-02-07 16:02:50|6714.1|6699.1|6714.1|6699.1|6714.6|6699.6|6714.1|6699.1|4
1738944180000|2025-02-07 16:03:00|6714.6|6699.6|6712.1|6697.1|6714.6|6699.6|6712.1|6697.1|17
1738944190000|2025-02-07 16:03:10|6712.6|6697.6|6712.1|6697.1|6712.6|6697.6|6712.1|6697.1|4
1738944200000|2025-02-07 16:03:20|6712|6697|6712|6697|6712|6697|6712|6697|0
1738944210000|2025-02-07 16:03:30|6711.6|6696.6|6710.6|6695.6|6711.6|6696.6|6709.6|6694.6|112
1738944220000|2025-02-07 16:03:40|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|3
1738944230000|2025-02-07 16:03:50|6710.1|6695.1|6713.7|6698.7|6713.7|6698.7|6710.1|6695.1|34
1738944240000|2025-02-07 16:04:00|6713.1|6698.1|6713.2|6698.2|6713.2|6698.2|6712.7|6697.7|4
1738944250000|2025-02-07 16:04:10|6713.1|6698.1|6712.7|6697.7|6713.1|6698.1|6712.6|6697.6|1
1738944260000|2025-02-07 16:04:20|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|3
1738944270000|2025-02-07 16:04:30|6714.6|6699.6|6715.2|6700.2|6715.2|6700.2|6714.6|6699.6|6
1738944280000|2025-02-07 16:04:40|6714.7|6699.7|6714.7|6699.7|6714.7|6699.7|6714.7|6699.7|128
1738944290000|2025-02-07 16:04:50|||||||||1
1738944300000|2025-02-07 16:05:00|6713.4|6698.4|6713.2|6698.2|6713.4|6698.4|6713.2|6698.2|2
1738944310000|2025-02-07 16:05:10|6713.1|6698.1|6712.2|6697.2|6713.1|6698.1|6711.7|6696.7|3
1738944320000|2025-02-07 16:05:20|6712.7|6697.7|6712.2|6697.2|6712.7|6697.7|6712.2|6697.2|3
1738944330000|2025-02-07 16:05:30|||||||||2
1738944340000|2025-02-07 16:05:40|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|1
1738944350000|2025-02-07 16:05:50|6712.2|6697.2|6712.7|6697.7|6712.7|6697.7|6712.2|6697.2|80
1738944360000|2025-02-07 16:06:00|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.6|6696.6|3
1738944370000|2025-02-07 16:06:10|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|4
1738944380000|2025-02-07 16:06:20|6712.7|6697.7|6714.2|6699.2|6714.2|6699.2|6712.7|6697.7|3
1738944400000|2025-02-07 16:06:40|6713.7|6698.7|6714.7|6699.7|6714.7|6699.7|6713.7|6698.7|3
1738944410000|2025-02-07 16:06:50|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6
1738944420000|2025-02-07 16:07:00|6716.2|6701.2|6716.2|6701.2|6716.7|6701.7|6716.2|6701.2|22
1738944430000|2025-02-07 16:07:10|6716.7|6701.7|6717.7|6702.7|6717.7|6702.7|6716.7|6701.7|11
1738944450000|2025-02-07 16:07:30|6718.2|6703.2|6720.7|6705.7|6720.7|6705.7|6718.2|6703.2|6
1738944460000|2025-02-07 16:07:40|6720.2|6705.2|6720.6|6705.6|6720.6|6705.6|6718.7|6703.7|21
1738944470000|2025-02-07 16:07:50|6720.1|6705.1|6719.7|6704.7|6720.1|6705.1|6719.7|6704.7|6
1738944490000|2025-02-07 16:08:10|6720.2|6705.2|6723.3|6708.3|6723.3|6708.3|6720.2|6705.2|79
1738944500000|2025-02-07 16:08:20|6722.8|6707.8|6722.7|6707.7|6723.1|6708.1|6722.6|6707.6|12
1738944510000|2025-02-07 16:08:30|6722.6|6707.6|6721.7|6706.7|6722.6|6707.6|6721.7|6706.7|6
1738944520000|2025-02-07 16:08:40|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|2
1738944530000|2025-02-07 16:08:50|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|1
1738944550000|2025-02-07 16:09:10|6721.5|6706.5|6721.2|6706.2|6721.5|6706.5|6719.2|6704.2|5
1738944560000|2025-02-07 16:09:20|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|1
1738944570000|2025-02-07 16:09:30|||||||||1
1738944590000|2025-02-07 16:09:50|||||||||1
1738944600000|2025-02-07 16:10:00|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|3
1738944620000|2025-02-07 16:10:20|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|18
1738944630000|2025-02-07 16:10:30|||||||||1
1738944640000|2025-02-07 16:10:40|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6722.8|6707.8|4
1738944650000|2025-02-07 16:10:50|6723.8|6708.8|6721.8|6706.8|6723.8|6708.8|6721.8|6706.8|31
1738944660000|2025-02-07 16:11:00|6722.2|6707.2|6723.3|6708.3|6723.3|6708.3|6722.2|6707.2|2
1738944670000|2025-02-07 16:11:10|6723.8|6708.8|6723.8|6708.8|6724.8|6709.8|6723.8|6708.8|5
1738944680000|2025-02-07 16:11:20|6724.3|6709.3|6722.3|6707.3|6724.3|6709.3|6722.2|6707.2|3
1738944690000|2025-02-07 16:11:30|6722.7|6707.7|6722.7|6707.7|6722.8|6707.8|6722.7|6707.7|1
1738944700000|2025-02-07 16:11:40|6722.8|6707.8|6721.3|6706.3|6722.8|6707.8|6720.2|6705.2|5
1738944710000|2025-02-07 16:11:50|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|6720.7|6705.7|0
1738944720000|2025-02-07 16:12:00|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|0
1738944740000|2025-02-07 16:12:20|||||||||2
1738944750000|2025-02-07 16:12:30|6720.2|6705.2|6719.7|6704.7|6720.2|6705.2|6719.7|6704.7|2
1738944760000|2025-02-07 16:12:40|6719.3|6704.3|6719.2|6704.2|6719.3|6704.3|6719.2|6704.2|2
1738944770000|2025-02-07 16:12:50|6718.8|6703.8|6719.3|6704.3|6719.3|6704.3|6718.8|6703.8|88
1738944780000|2025-02-07 16:13:00|6719.4|6704.4|6719.3|6704.3|6719.8|6704.8|6719.3|6704.3|0
1738944800000|2025-02-07 16:13:20|6719.2|6704.2|6717.8|6702.8|6719.2|6704.2|6717.7|6702.7|10
1738944810000|2025-02-07 16:13:30|||||||||6
1738944820000|2025-02-07 16:13:40|6718.3|6703.3|6717.3|6702.3|6719.2|6704.2|6715.8|6700.8|70
1738944830000|2025-02-07 16:13:50|6717.8|6702.8|6717.3|6702.3|6717.8|6702.8|6717.3|6702.3|1
1738944840000|2025-02-07 16:14:00|6716.8|6701.8|6715.2|6700.2|6716.8|6701.8|6715.2|6700.2|6
1738944850000|2025-02-07 16:14:10|6713.7|6698.7|6713.3|6698.3|6713.7|6698.7|6713.3|6698.3|26
1738944860000|2025-02-07 16:14:20|||||||||1
1738944870000|2025-02-07 16:14:30|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|5
1738944880000|2025-02-07 16:14:40|6713.8|6698.8|6711.8|6696.8|6713.8|6698.8|6711.8|6696.8|16
1738944890000|2025-02-07 16:14:50|||||||||1
1738944900000|2025-02-07 16:15:00|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|13
1738944910000|2025-02-07 16:15:10|6712.2|6697.2|6710.8|6695.8|6712.2|6697.2|6710.8|6695.8|8
1738944920000|2025-02-07 16:15:20|6712.3|6697.3|6712.3|6697.3|6713.8|6698.8|6712.3|6697.3|137
1738944930000|2025-02-07 16:15:30|6711.2|6696.2|6711.3|6696.3|6711.3|6696.3|6710.8|6695.8|4
1738944940000|2025-02-07 16:15:40|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|0
1738944950000|2025-02-07 16:15:50|6711.3|6696.3|6711.3|6696.3|6711.3|6696.3|6711.3|6696.3|2
1738944960000|2025-02-07 16:16:00|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|1
1738944970000|2025-02-07 16:16:10|6711.3|6696.3|6711.3|6696.3|6711.8|6696.8|6711.3|6696.3|9
1738944980000|2025-02-07 16:16:20|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|0
1738944990000|2025-02-07 16:16:30|||||||||2
1738945000000|2025-02-07 16:16:40|6712.2|6697.2|6712.8|6697.8|6712.8|6697.8|6711.8|6696.8|1
1738945010000|2025-02-07 16:16:50|6711.8|6696.8|6713.4|6698.4|6713.4|6698.4|6711.8|6696.8|80
1738945020000|2025-02-07 16:17:00|6713.8|6698.8|6713.8|6698.8|6713.8|6698.8|6712.3|6697.3|35
1738945030000|2025-02-07 16:17:10|6714.3|6699.3|6715.9|6700.9|6715.9|6700.9|6713.8|6698.8|3
1738945040000|2025-02-07 16:17:20|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|6714.8|6699.8|26
1738945050000|2025-02-07 16:17:30|6715.8|6700.8|6714.7|6699.7|6715.8|6700.8|6714.7|6699.7|4
1738945060000|2025-02-07 16:17:40|6714.3|6699.3|6712.3|6697.3|6714.3|6699.3|6712.3|6697.3|1
1738945070000|2025-02-07 16:17:50|6712.8|6697.8|6712.8|6697.8|6712.8|6697.8|6712.7|6697.7|3
1738945080000|2025-02-07 16:18:00|6712.7|6697.7|6712.8|6697.8|6712.8|6697.8|6712.7|6697.7|3
1738945090000|2025-02-07 16:18:10|||||||||7
1738945100000|2025-02-07 16:18:20|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|6712.2|6697.2|76
1738945110000|2025-02-07 16:18:30|||||||||1
1738945130000|2025-02-07 16:18:50|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|1
1738945140000|2025-02-07 16:19:00|6712.3|6697.3|6711.8|6696.8|6712.3|6697.3|6711.8|6696.8|5
1738945150000|2025-02-07 16:19:10|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|6712.3|6697.3|0
1738945160000|2025-02-07 16:19:20|6712.8|6697.8|6712.8|6697.8|6713.3|6698.3|6712.8|6697.8|7
1738945170000|2025-02-07 16:19:30|6713.3|6698.3|6714.2|6699.2|6714.2|6699.2|6712.9|6697.9|8
1738945180000|2025-02-07 16:19:40|6715.8|6700.8|6715.7|6700.7|6715.9|6700.9|6715.7|6700.7|23
1738945190000|2025-02-07 16:19:50|6715.2|6700.2|6713.3|6698.3|6715.2|6700.2|6713.3|6698.3|9
1738945200000|2025-02-07 16:20:00|6714.3|6699.3|6714.3|6699.3|6714.8|6699.8|6713.4|6698.4|10
1738945210000|2025-02-07 16:20:10|6714.8|6699.8|6715.7|6700.7|6716.8|6701.8|6714.8|6699.8|76
1738945220000|2025-02-07 16:20:20|6715.8|6700.8|6716.8|6701.8|6716.8|6701.8|6715.8|6700.8|2
1738945230000|2025-02-07 16:20:30|||||||||2
1738945240000|2025-02-07 16:20:40|6716.7|6701.7|6713.3|6698.3|6716.7|6701.7|6713.3|6698.3|9
1738945250000|2025-02-07 16:20:50|6713.8|6698.8|6713.8|6698.8|6713.8|6698.8|6713.8|6698.8|0
1738945260000|2025-02-07 16:21:00|6713.7|6698.7|6713.8|6698.8|6713.8|6698.8|6713.7|6698.7|3
1738945270000|2025-02-07 16:21:10|6712.8|6697.8|6712.7|6697.7|6712.8|6697.8|6712.7|6697.7|0
1738945280000|2025-02-07 16:21:20|6712.9|6697.9|6715.8|6700.8|6715.8|6700.8|6712.9|6697.9|35
1738945290000|2025-02-07 16:21:30|6716.8|6701.8|6716.8|6701.8|6717.2|6702.2|6716.8|6701.8|22
1738945300000|2025-02-07 16:21:40|6717.3|6702.3|6717.8|6702.8|6717.8|6702.8|6717.3|6702.3|1
1738945310000|2025-02-07 16:21:50|6717.3|6702.3|6716.8|6701.8|6717.3|6702.3|6716.8|6701.8|3
1738945320000|2025-02-07 16:22:00|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|6717.3|6702.3|80
1738945330000|2025-02-07 16:22:10|6717.7|6702.7|6717.8|6702.8|6717.8|6702.8|6716.8|6701.8|21
1738945350000|2025-02-07 16:22:30|6717.7|6702.7|6715.8|6700.8|6717.7|6702.7|6715.7|6700.7|3
1738945360000|2025-02-07 16:22:40|6716.2|6701.2|6715.2|6700.2|6716.2|6701.2|6714.7|6699.7|92
1738945370000|2025-02-07 16:22:50|6715.7|6700.7|6716.7|6701.7|6716.7|6701.7|6715.6|6700.6|7
1738945380000|2025-02-07 16:23:00|6717.2|6702.2|6717.2|6702.2|6717.7|6702.7|6717.2|6702.2|3
1738945390000|2025-02-07 16:23:10|6717.7|6702.7|6719.2|6704.2|6719.2|6704.2|6717.2|6702.2|11
1738945400000|2025-02-07 16:23:20|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1738945410000|2025-02-07 16:23:30|6718.7|6703.7|6718.6|6703.6|6718.7|6703.7|6718.6|6703.6|1
1738945420000|2025-02-07 16:23:40|||||||||7
1738945430000|2025-02-07 16:23:50|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.6|6703.6|40
1738945440000|2025-02-07 16:24:00|6718.6|6703.6|6717.6|6702.6|6718.7|6703.7|6717.6|6702.6|1
1738945450000|2025-02-07 16:24:10|6717.2|6702.2|6717.7|6702.7|6717.7|6702.7|6717.2|6702.2|11
1738945460000|2025-02-07 16:24:20|6717.8|6702.8|6715.7|6700.7|6717.8|6702.8|6715.7|6700.7|16
1738945470000|2025-02-07 16:24:30|6715.8|6700.8|6714.7|6699.7|6715.8|6700.8|6714.7|6699.7|4
1738945480000|2025-02-07 16:24:40|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|6715.8|6700.8|2
1738945490000|2025-02-07 16:24:50|||||||||7
1738945500000|2025-02-07 16:25:00|6715.7|6700.7|6715.6|6700.6|6715.7|6700.7|6714.7|6699.7|4
1738945510000|2025-02-07 16:25:10|6715.2|6700.2|6715.7|6700.7|6715.7|6700.7|6715.2|6700.2|2
1738945520000|2025-02-07 16:25:20|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|6714.6|6699.6|2
1738945530000|2025-02-07 16:25:30|6714.2|6699.2|6714.7|6699.7|6714.7|6699.7|6714.2|6699.2|2
1738945540000|2025-02-07 16:25:40|6715.3|6700.3|6715.8|6700.8|6715.8|6700.8|6715.3|6700.3|16
1738945550000|2025-02-07 16:25:50|||||||||3
1738945560000|2025-02-07 16:26:00|6715.7|6700.7|6714.7|6699.7|6715.7|6700.7|6714.7|6699.7|32
1738945570000|2025-02-07 16:26:10|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|2
1738945580000|2025-02-07 16:26:20|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|6713.1|6698.1|1
1738945600000|2025-02-07 16:26:40|6712.7|6697.7|6712.6|6697.6|6712.7|6697.7|6712.6|6697.6|2
1738945610000|2025-02-07 16:26:50|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|4
1738945620000|2025-02-07 16:27:00|6712.7|6697.7|6712.6|6697.6|6712.7|6697.7|6712.6|6697.6|1
1738945630000|2025-02-07 16:27:10|6713.5|6698.5|6712.6|6697.6|6713.5|6698.5|6712.6|6697.6|16
1738945640000|2025-02-07 16:27:20|6713.2|6698.2|6711.8|6696.8|6713.2|6698.2|6711.8|6696.8|82
1738945650000|2025-02-07 16:27:30|6711.7|6696.7|6710.8|6695.8|6711.8|6696.8|6710.8|6695.8|5
1738945660000|2025-02-07 16:27:40|6708.7|6693.7|6707.8|6692.8|6708.7|6693.7|6707.7|6692.7|3
1738945670000|2025-02-07 16:27:50|6707.7|6692.7|6708.3|6693.3|6708.3|6693.3|6707.7|6692.7|14
1738945690000|2025-02-07 16:28:10|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|1
1738945700000|2025-02-07 16:28:20|6707.9|6692.9|6708.8|6693.8|6708.8|6693.8|6707.8|6692.8|13
1738945720000|2025-02-07 16:28:40|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|2
1738945730000|2025-02-07 16:28:50|||||||||3
1738945740000|2025-02-07 16:29:00|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|18
1738945750000|2025-02-07 16:29:10|6711.3|6696.3|6711.3|6696.3|6711.8|6696.8|6710.8|6695.8|31
1738945760000|2025-02-07 16:29:20|6710.8|6695.8|6710.3|6695.3|6710.8|6695.8|6710.3|6695.3|6
1738945770000|2025-02-07 16:29:30|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|0
1738945790000|2025-02-07 16:29:50|||||||||6
1738945800000|2025-02-07 16:30:00|||||||||2
1738945810000|2025-02-07 16:30:10|||||||||2
1738945820000|2025-02-07 16:30:20|6711.4|6696.4|6710.8|6695.8|6711.4|6696.4|6710.8|6695.8|5
1738945830000|2025-02-07 16:30:30|||||||||1
1738945840000|2025-02-07 16:30:40|6710.6|6695.6|6709.4|6694.4|6710.6|6695.6|6708.8|6693.8|8
1738945850000|2025-02-07 16:30:50|6709.3|6694.3|6709.4|6694.4|6709.4|6694.4|6708.8|6693.8|73
1738945860000|2025-02-07 16:31:00|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6
1738945880000|2025-02-07 16:31:20|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|4
1738945890000|2025-02-07 16:31:30|||||||||1
1738945900000|2025-02-07 16:31:40|||||||||2
1738945910000|2025-02-07 16:31:50|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|3
1738945920000|2025-02-07 16:32:00|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|2
1738945930000|2025-02-07 16:32:10|||||||||6
1738945940000|2025-02-07 16:32:20|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|10
1738945950000|2025-02-07 16:32:30|6707.8|6692.8|6708.3|6693.3|6708.3|6693.3|6707.8|6692.8|1
1738945960000|2025-02-07 16:32:40|6708.8|6693.8|6709.8|6694.8|6709.8|6694.8|6708.8|6693.8|95
1738945970000|2025-02-07 16:32:50|6709.7|6694.7|6708.8|6693.8|6709.7|6694.7|6708.8|6693.8|3
1738945980000|2025-02-07 16:33:00|6708.3|6693.3|6707.2|6692.2|6708.3|6693.3|6707.2|6692.2|9
1738945990000|2025-02-07 16:33:10|6707.7|6692.7|6706.8|6691.8|6707.7|6692.7|6706.2|6691.2|5
1738946000000|2025-02-07 16:33:20|||||||||2
1738946010000|2025-02-07 16:33:30|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|6706.2|6691.2|1
1738946020000|2025-02-07 16:33:40|||||||||2
1738946030000|2025-02-07 16:33:50|6706.1|6691.1|6704.7|6689.7|6706.1|6691.1|6704.7|6689.7|3
1738946040000|2025-02-07 16:34:00|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|6704.8|6689.8|2
1738946050000|2025-02-07 16:34:10|6705.8|6690.8|6706.8|6691.8|6706.8|6691.8|6705.8|6690.8|16
1738946080000|2025-02-07 16:34:40|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|39
1738946090000|2025-02-07 16:34:50|6707.3|6692.3|6707.7|6692.7|6707.7|6692.7|6706.8|6691.8|61
1738946110000|2025-02-07 16:35:10|6707.3|6692.3|6706.2|6691.2|6707.3|6692.3|6706.2|6691.2|0
1738946120000|2025-02-07 16:35:20|6705.8|6690.8|6706.7|6691.7|6706.8|6691.8|6705.8|6690.8|3
1738946130000|2025-02-07 16:35:30|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|6706.3|6691.3|5
1738946140000|2025-02-07 16:35:40|6704.7|6689.7|6705.3|6690.3|6705.3|6690.3|6704.7|6689.7|7
1738946150000|2025-02-07 16:35:50|6705.7|6690.7|6705.3|6690.3|6705.7|6690.7|6705.3|6690.3|4
1738946160000|2025-02-07 16:36:00|||||||||1
1738946170000|2025-02-07 16:36:10|6704.2|6689.2|6704.8|6689.8|6704.8|6689.8|6704.2|6689.2|5
1738946190000|2025-02-07 16:36:30|6705.3|6690.3|6705.8|6690.8|6705.8|6690.8|6705.3|6690.3|3
1738946200000|2025-02-07 16:36:40|||||||||1
1738946210000|2025-02-07 16:36:50|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|81
1738946220000|2025-02-07 16:37:00|6707.3|6692.3|6708.8|6693.8|6708.8|6693.8|6707.3|6692.3|2
1738946230000|2025-02-07 16:37:10|6708.4|6693.4|6706.8|6691.8|6708.4|6693.4|6705.9|6690.9|3
1738946240000|2025-02-07 16:37:20|6705.9|6690.9|6706.9|6691.9|6706.9|6691.9|6705.9|6690.9|5
1738946250000|2025-02-07 16:37:30|6707.4|6692.4|6707.3|6692.3|6707.4|6692.4|6707.3|6692.3|1
1738946260000|2025-02-07 16:37:40|6706.9|6691.9|6706.9|6691.9|6707.3|6692.3|6706.9|6691.9|1
1738946280000|2025-02-07 16:38:00|||||||||2
1738946290000|2025-02-07 16:38:10|6706|6691|6706.9|6691.9|6706.9|6691.9|6705.9|6690.9|2
1738946300000|2025-02-07 16:38:20|||||||||1
1738946310000|2025-02-07 16:38:30|||||||||1
1738946320000|2025-02-07 16:38:40|||||||||4
1738946330000|2025-02-07 16:38:50|6706.8|6691.8|6705.8|6690.8|6706.8|6691.8|6705.8|6690.8|20
1738946340000|2025-02-07 16:39:00|6706.8|6691.8|6705.9|6690.9|6707.3|6692.3|6705.8|6690.8|86
1738946350000|2025-02-07 16:39:10|6705.8|6690.8|6705.9|6690.9|6705.9|6690.9|6705.8|6690.8|0
1738946360000|2025-02-07 16:39:20|6705.8|6690.8|6705.9|6690.9|6705.9|6690.9|6705.8|6690.8|11
1738946370000|2025-02-07 16:39:30|6705.8|6690.8|6705.4|6690.4|6705.8|6690.8|6705.3|6690.3|11
1738946380000|2025-02-07 16:39:40|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|10
1738946390000|2025-02-07 16:39:50|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|6705.8|6690.8|4
1738946400000|2025-02-07 16:40:00|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|6705.8|6690.8|8
1738946420000|2025-02-07 16:40:20|6706|6691|6706|6691|6706|6691|6705.9|6690.9|0
1738946430000|2025-02-07 16:40:30|6705.8|6690.8|6705|6690|6705.8|6690.8|6704.9|6689.9|7
1738946440000|2025-02-07 16:40:40|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|0
1738946450000|2025-02-07 16:40:50|6705.5|6690.5|6705.8|6690.8|6705.9|6690.9|6705.5|6690.5|2
1738946460000|2025-02-07 16:41:00|6705.4|6690.4|6703.4|6688.4|6705.4|6690.4|6703.4|6688.4|12
1738946470000|2025-02-07 16:41:10|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|0
1738946480000|2025-02-07 16:41:20|6704.4|6689.4|6705|6690|6705|6690|6704.4|6689.4|88
1738946490000|2025-02-07 16:41:30|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.8|6689.8|0
1738946500000|2025-02-07 16:41:40|6705.8|6690.8|6705.8|6690.8|6705.9|6690.9|6704.9|6689.9|9
1738946520000|2025-02-07 16:42:00|6705.4|6690.4|6704.8|6689.8|6705.4|6690.4|6704.8|6689.8|3
1738946530000|2025-02-07 16:42:10|6704.4|6689.4|6703.9|6688.9|6704.4|6689.4|6703.9|6688.9|5
1738946540000|2025-02-07 16:42:20|||||||||7
1738946550000|2025-02-07 16:42:30|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|6702.9|6687.9|3
1738946560000|2025-02-07 16:42:40|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738946570000|2025-02-07 16:42:50|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|56
1738946580000|2025-02-07 16:43:00|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738946590000|2025-02-07 16:43:10|||||||||1
1738946600000|2025-02-07 16:43:20|6702.5|6687.5|6702.4|6687.4|6702.5|6687.5|6702.4|6687.4|5
1738946610000|2025-02-07 16:43:30|||||||||2
1738946620000|2025-02-07 16:43:40|6701.9|6686.9|6702|6687|6702|6687|6701.9|6686.9|81
1738946630000|2025-02-07 16:43:50|6702.5|6687.5|6701.9|6686.9|6702.5|6687.5|6701.9|6686.9|10
1738946640000|2025-02-07 16:44:00|6703.4|6688.4|6702.9|6687.9|6703.4|6688.4|6702.9|6687.9|18
1738946650000|2025-02-07 16:44:10|||||||||2
1738946670000|2025-02-07 16:44:30|6703.4|6688.4|6702.9|6687.9|6703.4|6688.4|6702.9|6687.9|1
1738946680000|2025-02-07 16:44:40|||||||||1
1738946690000|2025-02-07 16:44:50|||||||||1
1738946700000|2025-02-07 16:45:00|||||||||4
1738946730000|2025-02-07 16:45:30|||||||||27
1738946740000|2025-02-07 16:45:40|||||||||2
1738946750000|2025-02-07 16:45:50|||||||||12
1738946760000|2025-02-07 16:46:00|6703.8|6688.8|6703.9|6688.9|6704.4|6689.4|6703.8|6688.8|76
1738946770000|2025-02-07 16:46:10|||||||||2
1738946780000|2025-02-07 16:46:20|6703.4|6688.4|6703.9|6688.9|6703.9|6688.9|6703.4|6688.4|6
1738946790000|2025-02-07 16:46:30|6702.9|6687.9|6702|6687|6702.9|6687.9|6701.9|6686.9|15
1738946810000|2025-02-07 16:46:50|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|0
1738946820000|2025-02-07 16:47:00|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6
1738946850000|2025-02-07 16:47:30|6703|6688|6703.9|6688.9|6703.9|6688.9|6703|6688|2
1738946860000|2025-02-07 16:47:40|||||||||2
1738946890000|2025-02-07 16:48:10|||||||||3
1738946900000|2025-02-07 16:48:20|||||||||2
1738946910000|2025-02-07 16:48:30|||||||||1
1738946920000|2025-02-07 16:48:40|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|147
1738946930000|2025-02-07 16:48:50|6705|6690|6704.9|6689.9|6705.4|6690.4|6704.9|6689.9|2
1738946940000|2025-02-07 16:49:00|6704.8|6689.8|6707|6692|6707|6692|6704.4|6689.4|10
1738946950000|2025-02-07 16:49:10|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|3
1738946960000|2025-02-07 16:49:20|||||||||1
1738946970000|2025-02-07 16:49:30|||||||||5
1738946980000|2025-02-07 16:49:40|||||||||6
1738947000000|2025-02-07 16:50:00|||||||||1
1738947010000|2025-02-07 16:50:10|6707.8|6692.8|6706.9|6691.9|6707.9|6692.9|6706.9|6691.9|16
1738947020000|2025-02-07 16:50:20|6707.4|6692.4|6707|6692|6707.4|6692.4|6707|6692|3
1738947030000|2025-02-07 16:50:30|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|1
1738947040000|2025-02-07 16:50:40|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|7
1738947050000|2025-02-07 16:50:50|6708.4|6693.4|6707.9|6692.9|6708.4|6693.4|6707.4|6692.4|2
1738947060000|2025-02-07 16:51:00|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6
1738947070000|2025-02-07 16:51:10|6707.9|6692.9|6707.8|6692.8|6707.9|6692.9|6707.8|6692.8|58
1738947080000|2025-02-07 16:51:20|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.8|6692.8|3
1738947090000|2025-02-07 16:51:30|6708.4|6693.4|6707.9|6692.9|6708.4|6693.4|6707.9|6692.9|74
1738947100000|2025-02-07 16:51:40|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|1
1738947110000|2025-02-07 16:51:50|6709.3|6694.3|6710.9|6695.9|6710.9|6695.9|6709.3|6694.3|7
1738947120000|2025-02-07 16:52:00|||||||||2
1738947130000|2025-02-07 16:52:10|6710.8|6695.8|6709.9|6694.9|6710.8|6695.8|6709.9|6694.9|5
1738947140000|2025-02-07 16:52:20|||||||||1
1738947150000|2025-02-07 16:52:30|6709.8|6694.8|6709.9|6694.9|6709.9|6694.9|6709.8|6694.8|5
1738947160000|2025-02-07 16:52:40|6709.8|6694.8|6710.8|6695.8|6710.8|6695.8|6709.8|6694.8|24
1738947170000|2025-02-07 16:52:50|6711.8|6696.8|6711.9|6696.9|6711.9|6696.9|6711.8|6696.8|7
1738947180000|2025-02-07 16:53:00|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|10
1738947190000|2025-02-07 16:53:10|||||||||3
1738947200000|2025-02-07 16:53:20|6713.9|6698.9|6713.4|6698.4|6713.9|6698.9|6713.4|6698.4|1
1738947210000|2025-02-07 16:53:30|6712.9|6697.9|6711.9|6696.9|6712.9|6697.9|6711.9|6696.9|45
1738947220000|2025-02-07 16:53:40|6711.8|6696.8|6712.9|6697.9|6712.9|6697.9|6710.9|6695.9|7
1738947230000|2025-02-07 16:53:50|6712.4|6697.4|6711.9|6696.9|6712.9|6697.9|6711.9|6696.9|4
1738947240000|2025-02-07 16:54:00|6711.4|6696.4|6710.9|6695.9|6711.4|6696.4|6710.9|6695.9|1
1738947250000|2025-02-07 16:54:10|6712|6697|6711.9|6696.9|6712|6697|6710.9|6695.9|74
1738947260000|2025-02-07 16:54:20|6712|6697|6711.9|6696.9|6712.9|6697.9|6711.9|6696.9|2
1738947270000|2025-02-07 16:54:30|6712.4|6697.4|6712.4|6697.4|6712.4|6697.4|6712.4|6697.4|3
1738947290000|2025-02-07 16:54:50|6711.9|6696.9|6710.9|6695.9|6711.9|6696.9|6710.9|6695.9|25
1738947310000|2025-02-07 16:55:10|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|118
1738947330000|2025-02-07 16:55:30|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|2
1738947340000|2025-02-07 16:55:40|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|6710.8|6695.8|2
1738947380000|2025-02-07 16:56:20|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|18
1738947390000|2025-02-07 16:56:30|6710.3|6695.3|6711.8|6696.8|6711.9|6696.9|6710.3|6695.3|82
1738947400000|2025-02-07 16:56:40|6710.8|6695.8|6708.8|6693.8|6710.8|6695.8|6708.8|6693.8|6
1738947410000|2025-02-07 16:56:50|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|1
1738947420000|2025-02-07 16:57:00|6709.8|6694.8|6709.9|6694.9|6709.9|6694.9|6709.8|6694.8|12
1738947430000|2025-02-07 16:57:10|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|0
1738947440000|2025-02-07 16:57:20|6708.9|6693.9|6708.8|6693.8|6708.9|6693.9|6708.8|6693.8|1
1738947450000|2025-02-07 16:57:30|||||||||2
1738947480000|2025-02-07 16:58:00|6708.3|6693.3|6708.4|6693.4|6708.4|6693.4|6708.3|6693.3|0
1738947490000|2025-02-07 16:58:10|6708.8|6693.8|6708.5|6693.5|6708.8|6693.8|6707.9|6692.9|2
1738947500000|2025-02-07 16:58:20|6708.9|6693.9|6709.8|6694.8|6710.8|6695.8|6708.9|6693.9|9
1738947510000|2025-02-07 16:58:30|6709.9|6694.9|6710.8|6695.8|6710.8|6695.8|6709.8|6694.8|13
1738947520000|2025-02-07 16:58:40|6710.9|6695.9|6710.9|6695.9|6710.9|6695.9|6710.8|6695.8|6
1738947530000|2025-02-07 16:58:50|6710.8|6695.8|6709.9|6694.9|6710.8|6695.8|6709.8|6694.8|1
1738947540000|2025-02-07 16:59:00|6709.8|6694.8|6710.8|6695.8|6710.8|6695.8|6709.8|6694.8|1
1738947550000|2025-02-07 16:59:10|||||||||2
1738947560000|2025-02-07 16:59:20|6710.7|6695.7|6709.8|6694.8|6710.7|6695.7|6709.8|6694.8|0
1738947570000|2025-02-07 16:59:30|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|8
1738947580000|2025-02-07 16:59:40|||||||||2
1738947590000|2025-02-07 16:59:50|||||||||2
1738947600000|2025-02-07 17:00:00|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|6707.7|6692.7|13
1738947610000|2025-02-07 17:00:10|6706.4|6691.4|6706.9|6691.9|6706.9|6691.9|6706.4|6691.4|0
1738947620000|2025-02-07 17:00:20|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|10
1738947630000|2025-02-07 17:00:30|6707.3|6692.3|6706.9|6691.9|6707.3|6692.3|6706.8|6691.8|75
1738947640000|2025-02-07 17:00:40|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|3
1738947660000|2025-02-07 17:01:00|||||||||1
1738947670000|2025-02-07 17:01:10|6706.4|6691.4|6705.3|6690.3|6706.4|6691.4|6705.3|6690.3|22
1738947680000|2025-02-07 17:01:20|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|2
1738947690000|2025-02-07 17:01:30|6705.8|6690.8|6705.9|6690.9|6705.9|6690.9|6705.8|6690.8|5
1738947710000|2025-02-07 17:01:50|6705.8|6690.8|6704.9|6689.9|6705.8|6690.8|6704.8|6689.8|5
1738947720000|2025-02-07 17:02:00|6705.4|6690.4|6706.4|6691.4|6706.4|6691.4|6705.4|6690.4|5
1738947730000|2025-02-07 17:02:10|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|6706.3|6691.3|1
1738947740000|2025-02-07 17:02:20|6705.8|6690.8|6705.9|6690.9|6705.9|6690.9|6705.8|6690.8|0
1738947750000|2025-02-07 17:02:30|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|6706.8|6691.8|0
1738947760000|2025-02-07 17:02:40|6706.3|6691.3|6706.8|6691.8|6707.8|6692.8|6706.3|6691.3|7
1738947770000|2025-02-07 17:02:50|6707|6692|6707.9|6692.9|6707.9|6692.9|6707|6692|107
1738947780000|2025-02-07 17:03:00|||||||||1
1738947790000|2025-02-07 17:03:10|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|6706.9|6691.9|3
1738947820000|2025-02-07 17:03:40|6705.9|6690.9|6705.9|6690.9|6706|6691|6705.9|6690.9|52
1738947830000|2025-02-07 17:03:50|6706.9|6691.9|6706.9|6691.9|6707.8|6692.8|6706.9|6691.9|13
1738947840000|2025-02-07 17:04:00|||||||||2
1738947850000|2025-02-07 17:04:10|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|3
1738947860000|2025-02-07 17:04:20|6707|6692|6707|6692|6707|6692|6707|6692|5
1738947870000|2025-02-07 17:04:30|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|6707.9|6692.9|13
1738947880000|2025-02-07 17:04:40|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|6707.8|6692.8|1
1738947890000|2025-02-07 17:04:50|||||||||6
1738947900000|2025-02-07 17:05:00|||||||||3
1738947910000|2025-02-07 17:05:10|6707.4|6692.4|6706.4|6691.4|6707.4|6692.4|6706.4|6691.4|10
1738947920000|2025-02-07 17:05:20|6706.8|6691.8|6705.8|6690.8|6706.8|6691.8|6705.8|6690.8|2
1738947930000|2025-02-07 17:05:30|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|6705.9|6690.9|72
1738947940000|2025-02-07 17:05:40|6706.4|6691.4|6706.9|6691.9|6706.9|6691.9|6706.4|6691.4|1
1738947950000|2025-02-07 17:05:50|6708.4|6693.4|6708.9|6693.9|6708.9|6693.9|6708.4|6693.4|12
1738947960000|2025-02-07 17:06:00|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|1
1738947970000|2025-02-07 17:06:10|6709.3|6694.3|6708.9|6693.9|6710.3|6695.3|6708.8|6693.8|7
1738947980000|2025-02-07 17:06:20|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|6709.3|6694.3|1
1738947990000|2025-02-07 17:06:30|6709.4|6694.4|6708.9|6693.9|6709.8|6694.8|6708.9|6693.9|4
1738948000000|2025-02-07 17:06:40|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|1
1738948010000|2025-02-07 17:06:50|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|6710.3|6695.3|1
1738948020000|2025-02-07 17:07:00|6710.9|6695.9|6712.4|6697.4|6712.4|6697.4|6710.9|6695.9|81
1738948030000|2025-02-07 17:07:10|6712.8|6697.8|6711.8|6696.8|6712.8|6697.8|6711.8|6696.8|4
1738948040000|2025-02-07 17:07:20|6711.9|6696.9|6711.9|6696.9|6711.9|6696.9|6711.8|6696.8|1
1738948050000|2025-02-07 17:07:30|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|3
1738948060000|2025-02-07 17:07:40|6711.3|6696.3|6711.8|6696.8|6711.8|6696.8|6711.3|6696.3|9
1738948090000|2025-02-07 17:08:10|6711.3|6696.3|6711.8|6696.8|6711.8|6696.8|6711.3|6696.3|2
1738948100000|2025-02-07 17:08:20|6712.9|6697.9|6712.3|6697.3|6712.9|6697.9|6712.3|6697.3|104
1738948110000|2025-02-07 17:08:30|6712.8|6697.8|6712.8|6697.8|6712.9|6697.9|6712.8|6697.8|0
1738948120000|2025-02-07 17:08:40|6712.9|6697.9|6714.3|6699.3|6714.3|6699.3|6712.8|6697.8|3
1738948130000|2025-02-07 17:08:50|6714.8|6699.8|6715.3|6700.3|6715.8|6700.8|6714.8|6699.8|28
1738948150000|2025-02-07 17:09:10|6715.2|6700.2|6714.3|6699.3|6715.2|6700.2|6714.3|6699.3|0
1738948160000|2025-02-07 17:09:20|6714.4|6699.4|6714.8|6699.8|6714.8|6699.8|6714.4|6699.4|1
1738948170000|2025-02-07 17:09:30|6714.7|6699.7|6714.3|6699.3|6714.7|6699.7|6714.3|6699.3|5
1738948180000|2025-02-07 17:09:40|6714.8|6699.8|6715.8|6700.8|6715.8|6700.8|6714.8|6699.8|89
1738948190000|2025-02-07 17:09:50|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|11
1738948200000|2025-02-07 17:10:00|6714.8|6699.8|6714.3|6699.3|6714.8|6699.8|6714.3|6699.3|1
1738948210000|2025-02-07 17:10:10|||||||||2
1738948220000|2025-02-07 17:10:20|6712.8|6697.8|6712.8|6697.8|6712.8|6697.8|6712.8|6697.8|4
1738948230000|2025-02-07 17:10:30|6712.7|6697.7|6711.3|6696.3|6712.7|6697.7|6711.3|6696.3|8
1738948240000|2025-02-07 17:10:40|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|6711.8|6696.8|0
1738948250000|2025-02-07 17:10:50|6712.8|6697.8|6712.8|6697.8|6712.8|6697.8|6712.8|6697.8|10
1738948260000|2025-02-07 17:11:00|6713.3|6698.3|6712.8|6697.8|6713.3|6698.3|6712.8|6697.8|4
1738948270000|2025-02-07 17:11:10|6712.9|6697.9|6713.9|6698.9|6713.9|6698.9|6712.9|6697.9|0
1738948280000|2025-02-07 17:11:20|6713.8|6698.8|6712.8|6697.8|6713.8|6698.8|6712.8|6697.8|1
1738948290000|2025-02-07 17:11:30|6711.8|6696.8|6712.3|6697.3|6712.8|6697.8|6711.8|6696.8|6
1738948300000|2025-02-07 17:11:40|6712.8|6697.8|6713.4|6698.4|6713.4|6698.4|6711.8|6696.8|7
1738948310000|2025-02-07 17:11:50|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|6712.9|6697.9|70
1738948320000|2025-02-07 17:12:00|6712.8|6697.8|6710.8|6695.8|6712.8|6697.8|6710.8|6695.8|3
1738948330000|2025-02-07 17:12:10|||||||||2
1738948340000|2025-02-07 17:12:20|6709.8|6694.8|6709.8|6694.8|6709.9|6694.9|6709.8|6694.8|0
1738948350000|2025-02-07 17:12:30|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|0
1738948360000|2025-02-07 17:12:40|6710.3|6695.3|6710.3|6695.3|6710.9|6695.9|6710.3|6695.3|8
1738948370000|2025-02-07 17:12:50|6709.8|6694.8|6709.4|6694.4|6709.9|6694.9|6709.4|6694.4|3
1738948380000|2025-02-07 17:13:00|6710.4|6695.4|6709.8|6694.8|6710.4|6695.4|6709.8|6694.8|54
1738948410000|2025-02-07 17:13:30|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|6708.8|6693.8|0
1738948420000|2025-02-07 17:13:40|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|6708.9|6693.9|73
1738948430000|2025-02-07 17:13:50|6708.8|6693.8|6708.9|6693.9|6708.9|6693.9|6708.8|6693.8|2
1738948450000|2025-02-07 17:14:10|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|1
1738948460000|2025-02-07 17:14:20|||||||||1
1738948470000|2025-02-07 17:14:30|6710.4|6695.4|6709.9|6694.9|6710.4|6695.4|6709.9|6694.9|4
1738948500000|2025-02-07 17:15:00|||||||||11
1738948510000|2025-02-07 17:15:10|||||||||1
1738948520000|2025-02-07 17:15:20|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|6709.8|6694.8|1
1738948530000|2025-02-07 17:15:30|||||||||1
1738948540000|2025-02-07 17:15:40|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|6709.9|6694.9|15
1738948550000|2025-02-07 17:15:50|6709.8|6694.8|6705.9|6690.9|6709.8|6694.8|6705.8|6690.8|12
1738948560000|2025-02-07 17:16:00|6705.8|6690.8|6705.8|6690.8|6705.9|6690.9|6705.8|6690.8|1
1738948570000|2025-02-07 17:16:10|6705.9|6690.9|6706.9|6691.9|6707.8|6692.8|6705.9|6690.9|2
1738948580000|2025-02-07 17:16:20|6707.8|6692.8|6707.8|6692.8|6707.9|6692.9|6706.8|6691.8|0
1738948590000|2025-02-07 17:16:30|6707.9|6692.9|6707.8|6692.8|6707.9|6692.9|6707.8|6692.8|0
1738948600000|2025-02-07 17:16:40|6707.9|6692.9|6707.8|6692.8|6707.9|6692.9|6707.8|6692.8|3
1738948610000|2025-02-07 17:16:50|6707.9|6692.9|6707.8|6692.8|6707.9|6692.9|6707.8|6692.8|0
1738948620000|2025-02-07 17:17:00|6707.7|6692.7|6706.8|6691.8|6707.7|6692.7|6706.8|6691.8|0
1738948630000|2025-02-07 17:17:10|6706.9|6691.9|6706.8|6691.8|6706.9|6691.9|6706.8|6691.8|0
1738948650000|2025-02-07 17:17:30|6707.3|6692.3|6707.8|6692.8|6707.8|6692.8|6707.3|6692.3|2
1738948670000|2025-02-07 17:17:50|6706.8|6691.8|6706.9|6691.9|6706.9|6691.9|6706.3|6691.3|88
1738948680000|2025-02-07 17:18:00|6706.8|6691.8|6705.9|6690.9|6706.8|6691.8|6705.4|6690.4|4
1738948690000|2025-02-07 17:18:10|6705.8|6690.8|6704.9|6689.9|6705.8|6690.8|6703.9|6688.9|10
1738948700000|2025-02-07 17:18:20|6703.9|6688.9|6704.9|6689.9|6704.9|6689.9|6703.9|6688.9|2
1738948720000|2025-02-07 17:18:40|||||||||10
1738948730000|2025-02-07 17:18:50|||||||||2
1738948740000|2025-02-07 17:19:00|6704.8|6689.8|6701.9|6686.9|6704.8|6689.8|6701.9|6686.9|6
1738948750000|2025-02-07 17:19:10|6702|6687|6700.9|6685.9|6702|6687|6700.9|6685.9|13
1738948760000|2025-02-07 17:19:20|6701|6686|6701.4|6686.4|6701.5|6686.5|6701|6686|2
1738948770000|2025-02-07 17:19:30|6701|6686|6701.5|6686.5|6701.5|6686.5|6700.9|6685.9|2
1738948780000|2025-02-07 17:19:40|6702.4|6687.4|6702|6687|6702.4|6687.4|6701.9|6686.9|6
1738948790000|2025-02-07 17:19:50|6701.4|6686.4|6699.8|6684.8|6701.9|6686.9|6699.8|6684.8|103
1738948800000|2025-02-07 17:20:00|6698.8|6683.8|6699.3|6684.3|6699.8|6684.8|6698.8|6683.8|12
1738948810000|2025-02-07 17:20:10|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|3
1738948820000|2025-02-07 17:20:20|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|3
1738948830000|2025-02-07 17:20:30|6701.7|6686.7|6700.3|6685.3|6701.7|6686.7|6699.8|6684.8|4
1738948840000|2025-02-07 17:20:40|6700.4|6685.4|6700.3|6685.3|6700.4|6685.4|6700.3|6685.3|75
1738948850000|2025-02-07 17:20:50|6699.8|6684.8|6699.9|6684.9|6699.9|6684.9|6699.8|6684.8|1
1738948860000|2025-02-07 17:21:00|6700.8|6685.8|6701.9|6686.9|6701.9|6686.9|6700.8|6685.8|14
1738948870000|2025-02-07 17:21:10|6701.8|6686.8|6701.3|6686.3|6701.8|6686.8|6701.3|6686.3|1
1738948880000|2025-02-07 17:21:20|6700.8|6685.8|6698.8|6683.8|6700.8|6685.8|6698.8|6683.8|2
1738948890000|2025-02-07 17:21:30|6698.9|6683.9|6699.8|6684.8|6699.8|6684.8|6698.9|6683.9|4
1738948900000|2025-02-07 17:21:40|6700|6685|6701.3|6686.3|6701.3|6686.3|6700|6685|6
1738948910000|2025-02-07 17:21:50|6701.4|6686.4|6704.8|6689.8|6706.9|6691.9|6701.4|6686.4|7
1738948920000|2025-02-07 17:22:00|6703.9|6688.9|6702.9|6687.9|6703.9|6688.9|6702.8|6687.8|14
1738948930000|2025-02-07 17:22:10|6702.4|6687.4|6701.9|6686.9|6702.4|6687.4|6701.9|6686.9|0
1738948940000|2025-02-07 17:22:20|6702|6687|6702.9|6687.9|6702.9|6687.9|6701.9|6686.9|7
1738948950000|2025-02-07 17:22:30|6702.8|6687.8|6702.4|6687.4|6702.8|6687.8|6701.9|6686.9|1
1738948960000|2025-02-07 17:22:40|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|3
1738948980000|2025-02-07 17:23:00|6702.8|6687.8|6701.4|6686.4|6702.8|6687.8|6701.4|6686.4|3
1738948990000|2025-02-07 17:23:10|6700.9|6685.9|6697.9|6682.9|6700.9|6685.9|6697.9|6682.9|29
1738949000000|2025-02-07 17:23:20|6697.8|6682.8|6697.9|6682.9|6697.9|6682.9|6696.9|6681.9|12
1738949010000|2025-02-07 17:23:30|6698.4|6683.4|6697.4|6682.4|6698.4|6683.4|6697.4|6682.4|5
1738949020000|2025-02-07 17:23:40|6697.9|6682.9|6697.9|6682.9|6698|6683|6697.9|6682.9|3
1738949030000|2025-02-07 17:23:50|6698|6683|6697.9|6682.9|6698|6683|6697.9|6682.9|1
1738949040000|2025-02-07 17:24:00|6698.9|6683.9|6699|6684|6699|6684|6698.9|6683.9|9
1738949050000|2025-02-07 17:24:10|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|2
1738949060000|2025-02-07 17:24:20|6699.9|6684.9|6700.9|6685.9|6700.9|6685.9|6699.4|6684.4|72
1738949070000|2025-02-07 17:24:30|6699.4|6684.4|6700.9|6685.9|6700.9|6685.9|6699.4|6684.4|27
1738949080000|2025-02-07 17:24:40|||||||||2
1738949090000|2025-02-07 17:24:50|6700.4|6685.4|6698.9|6683.9|6700.9|6685.9|6698.9|6683.9|7
1738949100000|2025-02-07 17:25:00|||||||||2
1738949110000|2025-02-07 17:25:10|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|6697.9|6682.9|2
1738949120000|2025-02-07 17:25:20|||||||||2
1738949130000|2025-02-07 17:25:30|6698|6683|6698|6683|6698|6683|6698|6683|1
1738949140000|2025-02-07 17:25:40|6698.9|6683.9|6699.9|6684.9|6700|6685|6698.9|6683.9|6
1738949150000|2025-02-07 17:25:50|6700|6685|6699.9|6684.9|6700|6685|6699.9|6684.9|1
1738949160000|2025-02-07 17:26:00|6700.4|6685.4|6699.9|6684.9|6700.4|6685.4|6699.9|6684.9|1
1738949170000|2025-02-07 17:26:10|||||||||5
1738949190000|2025-02-07 17:26:30|||||||||1
1738949200000|2025-02-07 17:26:40|||||||||1
1738949210000|2025-02-07 17:26:50|||||||||1
1738949220000|2025-02-07 17:27:00|6699.4|6684.4|6701|6686|6701|6686|6699.4|6684.4|10
1738949230000|2025-02-07 17:27:10|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|5
1738949240000|2025-02-07 17:27:20|||||||||1
1738949250000|2025-02-07 17:27:30|6700|6685|6699.8|6684.8|6700|6685|6699.8|6684.8|1
1738949260000|2025-02-07 17:27:40|6699.4|6684.4|6699.9|6684.9|6700.4|6685.4|6699.4|6684.4|81
1738949270000|2025-02-07 17:27:50|6700|6685|6700|6685|6700|6685|6700|6685|1
1738949280000|2025-02-07 17:28:00|||||||||2
1738949290000|2025-02-07 17:28:10|||||||||1
1738949300000|2025-02-07 17:28:20|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|1
1738949310000|2025-02-07 17:28:30|6700|6685|6700|6685|6700|6685|6700|6685|5
1738949320000|2025-02-07 17:28:40|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|1
1738949330000|2025-02-07 17:28:50|6700|6685|6699.9|6684.9|6700|6685|6699.9|6684.9|3
1738949340000|2025-02-07 17:29:00|6699.8|6684.8|6699.9|6684.9|6699.9|6684.9|6699|6684|8
1738949350000|2025-02-07 17:29:10|6698.9|6683.9|6699.4|6684.4|6699.4|6684.4|6698.9|6683.9|2
1738949360000|2025-02-07 17:29:20|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|4
1738949370000|2025-02-07 17:29:30|||||||||2
1738949380000|2025-02-07 17:29:40|||||||||1
1738949390000|2025-02-07 17:29:50|6699.8|6684.8|6699.9|6684.9|6699.9|6684.9|6699.8|6684.8|68
1738949400000|2025-02-07 17:30:00|||||||||4
1738949410000|2025-02-07 17:30:10|6700.4|6685.4|6699.9|6684.9|6700.4|6685.4|6699.9|6684.9|2
1738949430000|2025-02-07 17:30:30|||||||||6
1738949460000|2025-02-07 17:31:00|6700.4|6685.4|6701|6686|6701|6686|6700.4|6685.4|78
1738949470000|2025-02-07 17:31:10|6700.9|6685.9|6700.9|6685.9|6701|6686|6700.9|6685.9|0
1738949490000|2025-02-07 17:31:30|6701|6686|6701|6686|6701|6686|6701|6686|1
1738949500000|2025-02-07 17:31:40|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|13
1738949510000|2025-02-07 17:31:50|6701|6686|6700.5|6685.5|6701|6686|6700.5|6685.5|1
1738949520000|2025-02-07 17:32:00|6699.9|6684.9|6699|6684|6699.9|6684.9|6698.9|6683.9|8
1738949530000|2025-02-07 17:32:10|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|1
1738949550000|2025-02-07 17:32:30|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|81
1738949560000|2025-02-07 17:32:40|6701.7|6686.7|6701.3|6686.3|6701.8|6686.8|6701.3|6686.3|4
1738949570000|2025-02-07 17:32:50|6700.9|6685.9|6700.8|6685.8|6700.9|6685.9|6700.8|6685.8|4
1738949580000|2025-02-07 17:33:00|||||||||8
1738949590000|2025-02-07 17:33:10|6700.4|6685.4|6700.8|6685.8|6700.8|6685.8|6700.4|6685.4|17
1738949600000|2025-02-07 17:33:20|||||||||1
1738949610000|2025-02-07 17:33:30|||||||||6
1738949620000|2025-02-07 17:33:40|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|80
1738949630000|2025-02-07 17:33:50|||||||||2
1738949650000|2025-02-07 17:34:10|6700.7|6685.7|6700.8|6685.8|6700.8|6685.8|6697.3|6682.3|26
1738949670000|2025-02-07 17:34:30|6699.9|6684.9|6699.8|6684.8|6699.9|6684.9|6699.3|6684.3|2
1738949680000|2025-02-07 17:34:40|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|6699.3|6684.3|5
1738949700000|2025-02-07 17:35:00|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|2
1738949710000|2025-02-07 17:35:10|||||||||2
1738949720000|2025-02-07 17:35:20|||||||||3
1738949730000|2025-02-07 17:35:30|||||||||5
1738949740000|2025-02-07 17:35:40|6700.3|6685.3|6700.8|6685.8|6701.7|6686.7|6700.3|6685.3|4
1738949750000|2025-02-07 17:35:50|6700.3|6685.3|6701.8|6686.8|6701.8|6686.8|6700.3|6685.3|3
1738949760000|2025-02-07 17:36:00|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|1
1738949780000|2025-02-07 17:36:20|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|6701.8|6686.8|4
1738949810000|2025-02-07 17:36:50|||||||||6
1738949820000|2025-02-07 17:37:00|||||||||1
1738949830000|2025-02-07 17:37:10|||||||||1
1738949840000|2025-02-07 17:37:20|6701.9|6686.9|6702|6687|6702|6687|6701.9|6686.9|6
1738949850000|2025-02-07 17:37:30|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|0
1738949870000|2025-02-07 17:37:50|6703.3|6688.3|6702.9|6687.9|6703.9|6688.9|6702.9|6687.9|6
1738949880000|2025-02-07 17:38:00|6703|6688|6703|6688|6703|6688|6702.9|6687.9|2
1738949890000|2025-02-07 17:38:10|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|0
1738949910000|2025-02-07 17:38:30|||||||||5
1738949920000|2025-02-07 17:38:40|6703.4|6688.4|6703.9|6688.9|6703.9|6688.9|6703.4|6688.4|4
1738949930000|2025-02-07 17:38:50|||||||||1
1738949940000|2025-02-07 17:39:00|6704|6689|6704.9|6689.9|6705.4|6690.4|6703.9|6688.9|98
1738949950000|2025-02-07 17:39:10|6704.4|6689.4|6703.9|6688.9|6704.4|6689.4|6703.9|6688.9|2
1738949960000|2025-02-07 17:39:20|6703.8|6688.8|6703.5|6688.5|6703.8|6688.8|6703.4|6688.4|1
1738949970000|2025-02-07 17:39:30|6703.4|6688.4|6703|6688|6703.4|6688.4|6702.9|6687.9|0
1738949990000|2025-02-07 17:39:50|6702.9|6687.9|6703|6688|6703|6688|6702.9|6687.9|0
1738950000000|2025-02-07 17:40:00|6703.4|6688.4|6706|6691|6706|6691|6703.4|6688.4|8
1738950010000|2025-02-07 17:40:10|6705.9|6690.9|6705|6690|6705.9|6690.9|6705|6690|1
1738950020000|2025-02-07 17:40:20|||||||||11
1738950040000|2025-02-07 17:40:40|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|6703.9|6688.9|2
1738950050000|2025-02-07 17:40:50|||||||||1
1738950060000|2025-02-07 17:41:00|||||||||26
1738950070000|2025-02-07 17:41:10|6703.4|6688.4|6703.9|6688.9|6703.9|6688.9|6703.4|6688.4|4
1738950080000|2025-02-07 17:41:20|6704|6689|6704|6689|6704|6689|6704|6689|85
1738950090000|2025-02-07 17:41:30|6704.5|6689.5|6705|6690|6705|6690|6704.5|6689.5|0
1738950110000|2025-02-07 17:41:50|6704.1|6689.1|6704|6689|6704.1|6689.1|6704|6689|5
1738950120000|2025-02-07 17:42:00|||||||||1
1738950130000|2025-02-07 17:42:10|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|5
1738950150000|2025-02-07 17:42:30|6705|6690|6705|6690|6705|6690|6705|6690|0
1738950160000|2025-02-07 17:42:40|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|6705.5|6690.5|5
1738950170000|2025-02-07 17:42:50|6704.9|6689.9|6704|6689|6704.9|6689.9|6704|6689|2
1738950180000|2025-02-07 17:43:00|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|6704.9|6689.9|2
1738950190000|2025-02-07 17:43:10|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|5
1738950220000|2025-02-07 17:43:40|6704|6689|6704|6689|6704|6689|6704|6689|3
1738950230000|2025-02-07 17:43:50|6704.4|6689.4|6705.4|6690.4|6705.4|6690.4|6704.4|6689.4|76
1738950240000|2025-02-07 17:44:00|6704.9|6689.9|6705.4|6690.4|6705.4|6690.4|6704.9|6689.9|0
1738950250000|2025-02-07 17:44:10|||||||||2
1738950260000|2025-02-07 17:44:20|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|3
1738950280000|2025-02-07 17:44:40|||||||||4
1738950300000|2025-02-07 17:45:00|||||||||1
1738950320000|2025-02-07 17:45:20|6704|6689|6704.9|6689.9|6705|6690|6704|6689|7
1738950330000|2025-02-07 17:45:30|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|2
1738950340000|2025-02-07 17:45:40|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|2
1738950350000|2025-02-07 17:45:50|||||||||7
1738950360000|2025-02-07 17:46:00|6703.9|6688.9|6703|6688|6703.9|6688.9|6703|6688|4
1738950370000|2025-02-07 17:46:10|6704|6689|6704.9|6689.9|6705|6690|6704|6689|3
1738950380000|2025-02-07 17:46:20|||||||||5
1738950390000|2025-02-07 17:46:30|6705|6690|6705|6690|6705|6690|6705|6690|0
1738950400000|2025-02-07 17:46:40|||||||||74
1738950410000|2025-02-07 17:46:50|||||||||4
1738950420000|2025-02-07 17:47:00|6704.1|6689.1|6704|6689|6704.1|6689.1|6704|6689|3
1738950430000|2025-02-07 17:47:10|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|0
1738950450000|2025-02-07 17:47:30|6704.6|6689.6|6705.5|6690.5|6705.5|6690.5|6704.6|6689.6|1
1738950460000|2025-02-07 17:47:40|6706|6691|6706.9|6691.9|6707|6692|6706|6691|8
1738950470000|2025-02-07 17:47:50|6707|6692|6707.5|6692.5|6707.5|6692.5|6707|6692|2
1738950480000|2025-02-07 17:48:00|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|6706.5|6691.5|5
1738950490000|2025-02-07 17:48:10|6706.4|6691.4|6705.9|6690.9|6706.4|6691.4|6705.9|6690.9|0
1738950500000|2025-02-07 17:48:20|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|6705.4|6690.4|1
1738950510000|2025-02-07 17:48:30|6705.5|6690.5|6705.9|6690.9|6706|6691|6705.5|6690.5|7
1738950520000|2025-02-07 17:48:40|6705.4|6690.4|6705.5|6690.5|6705.5|6690.5|6705.4|6690.4|1
1738950530000|2025-02-07 17:48:50|||||||||10
1738950540000|2025-02-07 17:49:00|||||||||7
1738950550000|2025-02-07 17:49:10|6705.9|6690.9|6704.9|6689.9|6705.9|6690.9|6704.9|6689.9|3
1738950560000|2025-02-07 17:49:20|6705|6690|6705.5|6690.5|6705.5|6690.5|6705|6690|83
1738950570000|2025-02-07 17:49:30|6705|6690|6706|6691|6706|6691|6705|6690|2
1738950580000|2025-02-07 17:49:40|6705.9|6690.9|6706|6691|6706|6691|6705.9|6690.9|1
1738950600000|2025-02-07 17:50:00|6705.9|6690.9|6705.9|6690.9|6706|6691|6705.9|6690.9|3
1738950610000|2025-02-07 17:50:10|6706|6691|6706|6691|6706|6691|6706|6691|0
1738950620000|2025-02-07 17:50:20|6705.9|6690.9|6705.9|6690.9|6706|6691|6705.9|6690.9|0
1738950640000|2025-02-07 17:50:40|||||||||1
1738950650000|2025-02-07 17:50:50|||||||||5
1738950660000|2025-02-07 17:51:00|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|2
1738950670000|2025-02-07 17:51:10|6704.4|6689.4|6704.9|6689.9|6704.9|6689.9|6704.4|6689.4|5
1738950680000|2025-02-07 17:51:20|6705|6690|6704.9|6689.9|6705|6690|6704.9|6689.9|3
1738950690000|2025-02-07 17:51:30|6705|6690|6705|6690|6705|6690|6705|6690|0
1738950700000|2025-02-07 17:51:40|||||||||4
1738950710000|2025-02-07 17:51:50|6704.9|6689.9|6704.4|6689.4|6704.9|6689.9|6704.4|6689.4|1
1738950720000|2025-02-07 17:52:00|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|6704.5|6689.5|87
1738950730000|2025-02-07 17:52:10|6703.6|6688.6|6703.1|6688.1|6703.6|6688.6|6703.1|6688.1|4
1738950740000|2025-02-07 17:52:20|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|6703.6|6688.6|1
1738950750000|2025-02-07 17:52:30|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|6703.1|6688.1|0
1738950760000|2025-02-07 17:52:40|6704.1|6689.1|6704|6689|6704.1|6689.1|6704|6689|2
1738950780000|2025-02-07 17:53:00|||||||||2
1738950800000|2025-02-07 17:53:20|||||||||1
1738950810000|2025-02-07 17:53:30|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|0
1738950820000|2025-02-07 17:53:40|6704.5|6689.5|6704|6689|6704.5|6689.5|6704|6689|1
1738950830000|2025-02-07 17:53:50|6704.1|6689.1|6704.5|6689.5|6704.5|6689.5|6704|6689|4
1738950840000|2025-02-07 17:54:00|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|6704.1|6689.1|1
1738950850000|2025-02-07 17:54:10|6703.6|6688.6|6704|6689|6704|6689|6703.6|6688.6|8
1738950870000|2025-02-07 17:54:30|||||||||4
1738950880000|2025-02-07 17:54:40|6704.1|6689.1|6704|6689|6704.1|6689.1|6704|6689|75
1738950900000|2025-02-07 17:55:00|||||||||2
1738950920000|2025-02-07 17:55:20|||||||||7
1738950930000|2025-02-07 17:55:30|||||||||1
1738950940000|2025-02-07 17:55:40|6703.6|6688.6|6703|6688|6703.6|6688.6|6703|6688|4
1738950950000|2025-02-07 17:55:50|6702|6687|6701|6686|6702|6687|6701|6686|55
1738950960000|2025-02-07 17:56:00|6701.4|6686.4|6701.5|6686.5|6701.5|6686.5|6701.4|6686.4|4
1738950970000|2025-02-07 17:56:10|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|6701.9|6686.9|1
1738950980000|2025-02-07 17:56:20|||||||||4
1738950990000|2025-02-07 17:56:30|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738951000000|2025-02-07 17:56:40|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|6702.4|6687.4|10
1738951010000|2025-02-07 17:56:50|6701.9|6686.9|6699.9|6684.9|6701.9|6686.9|6699.9|6684.9|2
1738951020000|2025-02-07 17:57:00|6700|6685|6700.5|6685.5|6700.5|6685.5|6700|6685|12
1738951030000|2025-02-07 17:57:10|6700.6|6685.6|6701.9|6686.9|6701.9|6686.9|6700.4|6685.4|112
1738951040000|2025-02-07 17:57:20|6701.8|6686.8|6700.8|6685.8|6701.8|6686.8|6700.8|6685.8|2
1738951050000|2025-02-07 17:57:30|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|6700.3|6685.3|10
1738951060000|2025-02-07 17:57:40|6700.8|6685.8|6700.8|6685.8|6700.8|6685.8|6699.8|6684.8|9
1738951070000|2025-02-07 17:57:50|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|6700.4|6685.4|1
1738951080000|2025-02-07 17:58:00|6700.3|6685.3|6700.8|6685.8|6700.8|6685.8|6700.3|6685.3|4
1738951100000|2025-02-07 17:58:20|||||||||34
1738951110000|2025-02-07 17:58:30|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|6700.9|6685.9|4
1738951120000|2025-02-07 17:58:40|6701.3|6686.3|6700.9|6685.9|6701.3|6686.3|6700.9|6685.9|92
1738951130000|2025-02-07 17:58:50|6700.7|6685.7|6699.8|6684.8|6700.7|6685.7|6699.8|6684.8|7
1738951140000|2025-02-07 17:59:00|6699.3|6684.3|6699.8|6684.8|6699.8|6684.8|6699.3|6684.3|23
1738951150000|2025-02-07 17:59:10|6699.9|6684.9|6699.9|6684.9|6699.9|6684.9|6699.8|6684.8|0
1738951160000|2025-02-07 17:59:20|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|6699.8|6684.8|1
1738951170000|2025-02-07 17:59:30|6699.4|6684.4|6699.3|6684.3|6699.4|6684.4|6699.3|6684.3|1
1738951180000|2025-02-07 17:59:40|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|6699.4|6684.4|2
1738951190000|2025-02-07 17:59:50|6699.3|6684.3|6701.9|6686.9|6701.9|6686.9|6698.9|6683.9|19
1738951200000|2025-02-07 18:00:00|6703.7|6688.7|6703.3|6688.3|6703.7|6688.7|6702.9|6687.9|8
1738951210000|2025-02-07 18:00:10|||||||||2
1738951220000|2025-02-07 18:00:20|6702.8|6687.8|6702.4|6687.4|6702.8|6687.8|6702.3|6687.3|0
1738951230000|2025-02-07 18:00:30|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|6702.8|6687.8|0
1738951240000|2025-02-07 18:00:40|6702.9|6687.9|6703.4|6688.4|6703.4|6688.4|6702.9|6687.9|10
1738951260000|2025-02-07 18:01:00|6702.8|6687.8|6702.3|6687.3|6702.8|6687.8|6702.3|6687.3|4
1738951280000|2025-02-07 18:01:20|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|6703.8|6688.8|8
1738951290000|2025-02-07 18:01:30|6703.9|6688.9|6703.8|6688.8|6703.9|6688.9|6703.8|6688.8|2
1738951300000|2025-02-07 18:01:40|||||||||1
1738951310000|2025-02-07 18:01:50|6703.9|6688.9|6703.3|6688.3|6704.8|6689.8|6703.3|6688.3|3
1738951320000|2025-02-07 18:02:00|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|6702.9|6687.9|1
1738951330000|2025-02-07 18:02:10|||||||||1
1738951340000|2025-02-07 18:02:20|||||||||30
1738951350000|2025-02-07 18:02:30|||||||||1
1738951370000|2025-02-07 18:02:50|||||||||5
1738951380000|2025-02-07 18:03:00|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|6703.4|6688.4|3
1738951390000|2025-02-07 18:03:10|||||||||1
1738951400000|2025-02-07 18:03:20|||||||||1
1738951410000|2025-02-07 18:03:30|||||||||2
1738951420000|2025-02-07 18:03:40|6703.3|6688.3|6702.9|6687.9|6703.3|6688.3|6702.9|6687.9|7
1738951430000|2025-02-07 18:03:50|||||||||2
1738951440000|2025-02-07 18:04:00|6702.8|6687.8|6701.9|6686.9|6702.8|6687.8|6701.8|6686.8|64
1738951450000|2025-02-07 18:04:10|6701.8|6686.8|6701.4|6686.4|6701.9|6686.9|6701.4|6686.4|163
1738951460000|2025-02-07 18:04:20|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|6701.3|6686.3|89
1738951470000|2025-02-07 18:04:30|||||||||4
1738951480000|2025-02-07 18:04:40|6701.8|6686.8|6699.3|6684.3|6701.8|6686.8|6699.3|6684.3|19
1738951490000|2025-02-07 18:04:50|6699.8|6684.8|6700.7|6685.7|6700.8|6685.8|6699.7|6684.7|20
1738951500000|2025-02-07 18:05:00|6699.8|6684.8|6699.7|6684.7|6699.8|6684.8|6699.7|6684.7|2
1738951510000|2025-02-07 18:05:10|6699.8|6684.8|6699.3|6684.3|6699.8|6684.8|6699.3|6684.3|4
1738951520000|2025-02-07 18:05:20|6698.8|6683.8|6698.8|6683.8|6698.8|6683.8|6698.7|6683.7|12
1738951530000|2025-02-07 18:05:30|6699.3|6684.3|6700.8|6685.8|6700.8|6685.8|6699.3|6684.3|35
1738951540000|2025-02-07 18:05:40|6700.7|6685.7|6699.7|6684.7|6700.7|6685.7|6699.7|6684.7|3
1738951550000|2025-02-07 18:05:50|6699.8|6684.8|6698.7|6683.7|6699.8|6684.8|6697.7|6682.7|15
1738951560000|2025-02-07 18:06:00|6698.2|6683.2|6698.3|6683.3|6698.3|6683.3|6697.7|6682.7|4
1738951570000|2025-02-07 18:06:10|||||||||2
1738951580000|2025-02-07 18:06:20|6698.8|6683.8|6697.7|6682.7|6698.8|6683.8|6697.7|6682.7|4
1738951590000|2025-02-07 18:06:30|||||||||2
1738951600000|2025-02-07 18:06:40|6697.8|6682.8|6698.7|6683.7|6698.8|6683.8|6697.8|6682.8|14
1738951610000|2025-02-07 18:06:50|6698.8|6683.8|6699.7|6684.7|6699.7|6684.7|6698.8|6683.8|11
1738951620000|2025-02-07 18:07:00|6699.8|6684.8|6699.3|6684.3|6699.8|6684.8|6699.3|6684.3|2
1738951640000|2025-02-07 18:07:20|6698.8|6683.8|6698.7|6683.7|6698.8|6683.8|6698.7|6683.7|46
1738951650000|2025-02-07 18:07:30|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|6698.3|6683.3|1
1738951660000|2025-02-07 18:07:40|||||||||1
1738951680000|2025-02-07 18:08:00|6698.7|6683.7|6698.7|6683.7|6698.7|6683.7|6698.7|6683.7|14
1738951690000|2025-02-07 18:08:10|6698.3|6683.3|6697.7|6682.7|6698.3|6683.3|6697.7|6682.7|5
1738951700000|2025-02-07 18:08:20|6697.8|6682.8|6697.7|6682.7|6697.8|6682.8|6697.7|6682.7|15
1738951710000|2025-02-07 18:08:30|||||||||5
1738951720000|2025-02-07 18:08:40|||||||||1
1738951730000|2025-02-07 18:08:50|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|6698.2|6683.2|10
1738951740000|2025-02-07 18:09:00|6698.8|6683.8|6698.7|6683.7|6698.8|6683.8|6698.7|6683.7|10
1738951750000|2025-02-07 18:09:10|||||||||2
1738951760000|2025-02-07 18:09:20|6698.2|6683.2|6697.7|6682.7|6698.2|6683.2|6697.7|6682.7|0
1738951770000|2025-02-07 18:09:30|6697.8|6682.8|6697.7|6682.7|6697.8|6682.8|6697.7|6682.7|3
1738951780000|2025-02-07 18:09:40|6697.8|6682.8|6698.3|6683.3|6698.3|6683.3|6697.8|6682.8|4
1738951790000|2025-02-07 18:09:50|||||||||5
1738951800000|2025-02-07 18:10:00|6699.6|6684.6|6701.7|6686.7|6702.3|6687.3|6699.2|6684.2|20
1738951810000|2025-02-07 18:10:10|6702.2|6687.2|6701.7|6686.7|6702.2|6687.2|6701.7|6686.7|10
1738951820000|2025-02-07 18:10:20|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|6701.2|6686.2|3
1738951840000|2025-02-07 18:10:40|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|3
1738951850000|2025-02-07 18:10:50|||||||||1
1738951860000|2025-02-07 18:11:00|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|14
1738951870000|2025-02-07 18:11:10|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|1
1738951880000|2025-02-07 18:11:20|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|6701.6|6686.6|2
1738951890000|2025-02-07 18:11:30|||||||||2
1738951900000|2025-02-07 18:11:40|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|1
1738951910000|2025-02-07 18:11:50|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|6702.2|6687.2|3
1738951920000|2025-02-07 18:12:00|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|1
1738951930000|2025-02-07 18:12:10|||||||||1
1738951940000|2025-02-07 18:12:20|6701.2|6686.2|6699.7|6684.7|6701.2|6686.2|6699.7|6684.7|17
1738951950000|2025-02-07 18:12:30|||||||||4
1738951960000|2025-02-07 18:12:40|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|4
1738951970000|2025-02-07 18:12:50|||||||||4
1738951990000|2025-02-07 18:13:10|||||||||3
1738952000000|2025-02-07 18:13:20|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|6700.6|6685.6|2
1738952020000|2025-02-07 18:13:40|||||||||1
1738952030000|2025-02-07 18:13:50|6700.1|6685.1|6700.6|6685.6|6700.6|6685.6|6700.1|6685.1|1
1738952040000|2025-02-07 18:14:00|||||||||4
1738952070000|2025-02-07 18:14:30|||||||||3
1738952080000|2025-02-07 18:14:40|6700.7|6685.7|6700.6|6685.6|6700.7|6685.7|6700.6|6685.6|5
1738952090000|2025-02-07 18:14:50|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|6700.2|6685.2|59
1738952110000|2025-02-07 18:15:10|6700.1|6685.1|6699.6|6684.6|6700.1|6685.1|6699.6|6684.6|4
1738952120000|2025-02-07 18:15:20|6699.7|6684.7|6699.6|6684.6|6699.7|6684.7|6699.6|6684.6|2
1738952130000|2025-02-07 18:15:30|||||||||1
1738952140000|2025-02-07 18:15:40|6699.7|6684.7|6699.6|6684.6|6699.7|6684.7|6699.6|6684.6|4
1738952150000|2025-02-07 18:15:50|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|6699.7|6684.7|1
1738952160000|2025-02-07 18:16:00|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|6699.6|6684.6|4
1738952180000|2025-02-07 18:16:20|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|6699.2|6684.2|1
1738952210000|2025-02-07 18:16:50|6697.7|6682.7|6698.2|6683.2|6698.2|6683.2|6697.7|6682.7|137
1738952230000|2025-02-07 18:17:10|||||||||10
1738952240000|2025-02-07 18:17:20|6698.6|6683.6|6698.2|6683.2|6698.6|6683.6|6698.2|6683.2|3
1738952260000|2025-02-07 18:17:40|6697.7|6682.7|6693.7|6678.7|6697.7|6682.7|6693.7|6678.7|11
1738952270000|2025-02-07 18:17:50|6694.1|6679.1|6693.7|6678.7|6694.1|6679.1|6693.7|6678.7|25
1738952280000|2025-02-07 18:18:00|6692.7|6677.7|6693.6|6678.6|6693.7|6678.7|6692.7|6677.7|33
1738952290000|2025-02-07 18:18:10|6693.1|6678.1|6692.7|6677.7|6693.1|6678.1|6692.7|6677.7|10
1738952300000|2025-02-07 18:18:20|6690.7|6675.7|6691.2|6676.2|6691.2|6676.2|6690.7|6675.7|12
1738952310000|2025-02-07 18:18:30|6691.7|6676.7|6691.6|6676.6|6691.7|6676.7|6691.6|6676.6|5
1738952320000|2025-02-07 18:18:40|6691.7|6676.7|6691.1|6676.1|6691.7|6676.7|6691.1|6676.1|8
1738952330000|2025-02-07 18:18:50|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|5
1738952340000|2025-02-07 18:19:00|||||||||3
1738952350000|2025-02-07 18:19:10|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|1
1738952360000|2025-02-07 18:19:20|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|2
1738952370000|2025-02-07 18:19:30|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|3
1738952380000|2025-02-07 18:19:40|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|6690.2|6675.2|1
1738952390000|2025-02-07 18:19:50|6690.3|6675.3|6691.7|6676.7|6691.7|6676.7|6690.3|6675.3|7
1738952400000|2025-02-07 18:20:00|||||||||4
1738952410000|2025-02-07 18:20:10|6690.2|6675.2|6690.6|6675.6|6690.6|6675.6|6690.2|6675.2|3
1738952420000|2025-02-07 18:20:20|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|0
1738952430000|2025-02-07 18:20:30|||||||||1
1738952440000|2025-02-07 18:20:40|6691.2|6676.2|6690.7|6675.7|6691.2|6676.2|6690.7|6675.7|8
1738952450000|2025-02-07 18:20:50|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|6690.6|6675.6|10
1738952460000|2025-02-07 18:21:00|6691.1|6676.1|6691.2|6676.2|6691.2|6676.2|6691.1|6676.1|56
1738952470000|2025-02-07 18:21:10|||||||||1
1738952480000|2025-02-07 18:21:20|||||||||7
1738952490000|2025-02-07 18:21:30|||||||||2
1738952500000|2025-02-07 18:21:40|6690.7|6675.7|6691.6|6676.6|6691.7|6676.7|6690.7|6675.7|5
1738952520000|2025-02-07 18:22:00|6691.2|6676.2|6691.2|6676.2|6691.6|6676.6|6691.2|6676.2|4
1738952530000|2025-02-07 18:22:10|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|4
1738952540000|2025-02-07 18:22:20|6691.2|6676.2|6691.1|6676.1|6691.2|6676.2|6691.1|6676.1|1
1738952550000|2025-02-07 18:22:30|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|3
1738952560000|2025-02-07 18:22:40|6691.7|6676.7|6693.1|6678.1|6693.1|6678.1|6691.6|6676.6|5
1738952570000|2025-02-07 18:22:50|||||||||5
1738952580000|2025-02-07 18:23:00|||||||||5
1738952590000|2025-02-07 18:23:10|||||||||1
1738952610000|2025-02-07 18:23:30|||||||||2
1738952620000|2025-02-07 18:23:40|||||||||1
1738952630000|2025-02-07 18:23:50|||||||||6
1738952640000|2025-02-07 18:24:00|6694.2|6679.2|6694.1|6679.1|6694.2|6679.2|6693.6|6678.6|23
1738952650000|2025-02-07 18:24:10|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|6693.6|6678.6|1
1738952660000|2025-02-07 18:24:20|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|3
1738952680000|2025-02-07 18:24:40|||||||||7
1738952690000|2025-02-07 18:24:50|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|16
1738952700000|2025-02-07 18:25:00|6694.1|6679.1|6693.6|6678.6|6694.1|6679.1|6693.6|6678.6|3
1738952710000|2025-02-07 18:25:10|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|6693.1|6678.1|1
1738952720000|2025-02-07 18:25:20|||||||||2
1738952730000|2025-02-07 18:25:30|||||||||5
1738952740000|2025-02-07 18:25:40|6693.7|6678.7|6695.2|6680.2|6695.2|6680.2|6693.7|6678.7|11
1738952760000|2025-02-07 18:26:00|6694.7|6679.7|6694.6|6679.6|6694.7|6679.7|6694.6|6679.6|4
1738952770000|2025-02-07 18:26:10|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|1
1738952780000|2025-02-07 18:26:20|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|2
1738952790000|2025-02-07 18:26:30|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|1
1738952800000|2025-02-07 18:26:40|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|6694.7|6679.7|2
1738952810000|2025-02-07 18:26:50|6694.6|6679.6|6694.7|6679.7|6695.1|6680.1|6694.6|6679.6|5
1738952820000|2025-02-07 18:27:00|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|6694.6|6679.6|1
1738952830000|2025-02-07 18:27:10|||||||||2
1738952840000|2025-02-07 18:27:20|||||||||3
1738952850000|2025-02-07 18:27:30|6694.1|6679.1|6692.6|6677.6|6694.1|6679.1|6692.6|6677.6|5
1738952860000|2025-02-07 18:27:40|6692.7|6677.7|6692.7|6677.7|6692.7|6677.7|6692.7|6677.7|5
1738952870000|2025-02-07 18:27:50|||||||||1
1738952880000|2025-02-07 18:28:00|6692.6|6677.6|6692.6|6677.6|6692.7|6677.7|6692.6|6677.6|4
1738952890000|2025-02-07 18:28:10|6691.7|6676.7|6691.7|6676.7|6691.7|6676.7|6691.7|6676.7|0
1738952900000|2025-02-07 18:28:20|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|6691.6|6676.6|1
1738952910000|2025-02-07 18:28:30|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|6690.7|6675.7|1
1738952920000|2025-02-07 18:28:40|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|6689.6|6674.6|133
1738952930000|2025-02-07 18:28:50|6686.6|6671.6|6686.1|6671.1|6686.6|6671.6|6685.1|6670.1|18
1738952940000|2025-02-07 18:29:00|6685.6|6670.6|6685.6|6670.6|6685.6|6670.6|6685.6|6670.6|19
1738952950000|2025-02-07 18:29:10|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6
1738952960000|2025-02-07 18:29:20|6686|6671|6685.5|6670.5|6686|6671|6685.5|6670.5|2
1738952970000|2025-02-07 18:29:30|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|61
1738952980000|2025-02-07 18:29:40|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|24
1738952990000|2025-02-07 18:29:50|6687.1|6672.1|6687.5|6672.5|6688|6673|6687.1|6672.1|47
1738953000000|2025-02-07 18:30:00|6686.6|6671.6|6684|6669|6686.6|6671.6|6684|6669|103
1738953010000|2025-02-07 18:30:10|6684.1|6669.1|6684.6|6669.6|6685|6670|6684|6669|12
1738953020000|2025-02-07 18:30:20|6684|6669|6683.6|6668.6|6684|6669|6683.6|6668.6|5
1738953030000|2025-02-07 18:30:30|||||||||2
1738953040000|2025-02-07 18:30:40|6684|6669|6684|6669|6684|6669|6684|6669|3
1738953050000|2025-02-07 18:30:50|6683.5|6668.5|6683.6|6668.6|6683.6|6668.6|6683.5|6668.5|22
1738953060000|2025-02-07 18:31:00|6683.5|6668.5|6682.6|6667.6|6683.6|6668.6|6682.6|6667.6|8
1738953070000|2025-02-07 18:31:10|||||||||1
1738953080000|2025-02-07 18:31:20|||||||||2
1738953090000|2025-02-07 18:31:30|||||||||1
1738953100000|2025-02-07 18:31:40|||||||||2
1738953110000|2025-02-07 18:31:50|6682.5|6667.5|6682.5|6667.5|6682.6|6667.6|6682.5|6667.5|1
1738953120000|2025-02-07 18:32:00|6682.6|6667.6|6682.5|6667.5|6683|6668|6682.5|6667.5|19
1738953130000|2025-02-07 18:32:10|6682|6667|6682.1|6667.1|6682.1|6667.1|6682|6667|3
1738953140000|2025-02-07 18:32:20|6682|6667|6682|6667|6682.1|6667.1|6682|6667|2
1738953150000|2025-02-07 18:32:30|||||||||5
1738953160000|2025-02-07 18:32:40|||||||||1
1738953170000|2025-02-07 18:32:50|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|3
1738953180000|2025-02-07 18:33:00|6682.5|6667.5|6682.1|6667.1|6682.5|6667.5|6682.1|6667.1|6
1738953200000|2025-02-07 18:33:20|||||||||1
1738953210000|2025-02-07 18:33:30|||||||||2
1738953220000|2025-02-07 18:33:40|6683|6668|6684.1|6669.1|6684.1|6669.1|6683|6668|9
1738953230000|2025-02-07 18:33:50|6684|6669|6683.5|6668.5|6684|6669|6683.5|6668.5|4
1738953240000|2025-02-07 18:34:00|||||||||1
1738953250000|2025-02-07 18:34:10|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|0
1738953260000|2025-02-07 18:34:20|6683|6668|6682.1|6667.1|6683|6668|6682.1|6667.1|24
1738953270000|2025-02-07 18:34:30|||||||||2
1738953280000|2025-02-07 18:34:40|6683.1|6668.1|6683.2|6668.2|6683.2|6668.2|6683.1|6668.1|4
1738953290000|2025-02-07 18:34:50|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|6683.6|6668.6|5
1738953300000|2025-02-07 18:35:00|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|6683.1|6668.1|1
1738953310000|2025-02-07 18:35:10|||||||||2
1738953320000|2025-02-07 18:35:20|||||||||4
1738953330000|2025-02-07 18:35:30|6684.1|6669.1|6684.1|6669.1|6685.1|6670.1|6684.1|6669.1|5
1738953340000|2025-02-07 18:35:40|||||||||1
1738953350000|2025-02-07 18:35:50|6683.2|6668.2|6683.1|6668.1|6683.2|6668.2|6683.1|6668.1|6
1738953360000|2025-02-07 18:36:00|6682.7|6667.7|6682.7|6667.7|6682.7|6667.7|6682.7|6667.7|1
1738953380000|2025-02-07 18:36:20|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|0
1738953390000|2025-02-07 18:36:30|6682.7|6667.7|6682.7|6667.7|6682.7|6667.7|6682.7|6667.7|1
1738953400000|2025-02-07 18:36:40|||||||||5
1738953410000|2025-02-07 18:36:50|||||||||4
1738953420000|2025-02-07 18:37:00|||||||||4
1738953430000|2025-02-07 18:37:10|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|6682.6|6667.6|1
1738953450000|2025-02-07 18:37:30|6682.2|6667.2|6682.2|6667.2|6682.2|6667.2|6682.2|6667.2|2
1738953460000|2025-02-07 18:37:40|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|6682.1|6667.1|3
1738953470000|2025-02-07 18:37:50|6680.6|6665.6|6680.5|6665.5|6680.6|6665.6|6680.5|6665.5|64
1738953480000|2025-02-07 18:38:00|||||||||2
1738953490000|2025-02-07 18:38:10|6680.1|6665.1|6681|6666|6681|6666|6680.1|6665.1|5
1738953500000|2025-02-07 18:38:20|6680.6|6665.6|6680.5|6665.5|6680.6|6665.6|6680.5|6665.5|2
1738953510000|2025-02-07 18:38:30|6680.1|6665.1|6680.1|6665.1|6680.1|6665.1|6680.1|6665.1|21
1738953520000|2025-02-07 18:38:40|||||||||2
1738953530000|2025-02-07 18:38:50|6680|6665|6678.6|6663.6|6680.1|6665.1|6678.6|6663.6|7
1738953540000|2025-02-07 18:39:00|||||||||1
1738953550000|2025-02-07 18:39:10|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|6679.1|6664.1|11
1738953560000|2025-02-07 18:39:20|6679|6664|6679.1|6664.1|6679.1|6664.1|6678.5|6663.5|13
1738953570000|2025-02-07 18:39:30|6678.6|6663.6|6679.1|6664.1|6679.1|6664.1|6678.6|6663.6|6
1738953590000|2025-02-07 18:39:50|6679|6664|6679.1|6664.1|6679.1|6664.1|6679|6664|2
1738953600000|2025-02-07 18:40:00|||||||||1
1738953610000|2025-02-07 18:40:10|6679|6664|6679|6664|6679|6664|6679|6664|1
1738953620000|2025-02-07 18:40:20|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|2
1738953630000|2025-02-07 18:40:30|6678.5|6663.5|6679.1|6664.1|6679.1|6664.1|6678.5|6663.5|12
1738953640000|2025-02-07 18:40:40|6680|6665|6679.1|6664.1|6680|6665|6679.1|6664.1|30
1738953650000|2025-02-07 18:40:50|||||||||1
1738953660000|2025-02-07 18:41:00|||||||||5
1738953670000|2025-02-07 18:41:10|||||||||1
1738953690000|2025-02-07 18:41:30|||||||||8
1738953700000|2025-02-07 18:41:40|||||||||3
1738953710000|2025-02-07 18:41:50|6679.5|6664.5|6679.5|6664.5|6679.5|6664.5|6679.5|6664.5|1
1738953720000|2025-02-07 18:42:00|6679.6|6664.6|6679.1|6664.1|6679.6|6664.6|6679.1|6664.1|24
1738953730000|2025-02-07 18:42:10|||||||||3
1738953750000|2025-02-07 18:42:30|||||||||3
1738953770000|2025-02-07 18:42:50|6679.2|6664.2|6679.1|6664.1|6679.2|6664.2|6679.1|6664.1|6
1738953780000|2025-02-07 18:43:00|||||||||2
1738953790000|2025-02-07 18:43:10|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|4
1738953800000|2025-02-07 18:43:20|6678.2|6663.2|6678.1|6663.1|6678.2|6663.2|6678.1|6663.1|5
1738953810000|2025-02-07 18:43:30|6678.2|6663.2|6679|6664|6679|6664|6678.2|6663.2|3
1738953830000|2025-02-07 18:43:50|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|6678.5|6663.5|6
1738953840000|2025-02-07 18:44:00|||||||||9
1738953850000|2025-02-07 18:44:10|||||||||14
1738953860000|2025-02-07 18:44:20|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|4
1738953870000|2025-02-07 18:44:30|6678.2|6663.2|6678.2|6663.2|6678.2|6663.2|6678.1|6663.1|9
1738953890000|2025-02-07 18:44:50|||||||||1
1738953900000|2025-02-07 18:45:00|||||||||3
1738953910000|2025-02-07 18:45:10|||||||||2
1738953930000|2025-02-07 18:45:30|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|6678.2|6663.2|7
1738953940000|2025-02-07 18:45:40|6678.6|6663.6|6678.7|6663.7|6678.7|6663.7|6678.6|6663.6|5
1738953950000|2025-02-07 18:45:50|6678.2|6663.2|6679.3|6664.3|6679.3|6664.3|6678.2|6663.2|17
1738953960000|2025-02-07 18:46:00|6679.2|6664.2|6678.7|6663.7|6679.2|6664.2|6678.7|6663.7|3
1738953970000|2025-02-07 18:46:10|||||||||2
1738953980000|2025-02-07 18:46:20|6678.6|6663.6|6678.2|6663.2|6678.6|6663.6|6678.2|6663.2|0
1738953990000|2025-02-07 18:46:30|6678.6|6663.6|6678.7|6663.7|6678.7|6663.7|6678.6|6663.6|1
1738954000000|2025-02-07 18:46:40|||||||||3
1738954010000|2025-02-07 18:46:50|6678.6|6663.6|6678.2|6663.2|6678.6|6663.6|6678.2|6663.2|1
1738954020000|2025-02-07 18:47:00|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|9
1738954030000|2025-02-07 18:47:10|||||||||1
1738954050000|2025-02-07 18:47:30|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|7
1738954060000|2025-02-07 18:47:40|||||||||2
1738954070000|2025-02-07 18:47:50|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|1
1738954080000|2025-02-07 18:48:00|||||||||4
1738954090000|2025-02-07 18:48:10|||||||||1
1738954100000|2025-02-07 18:48:20|||||||||1
1738954110000|2025-02-07 18:48:30|||||||||2
1738954120000|2025-02-07 18:48:40|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|7
1738954130000|2025-02-07 18:48:50|||||||||6
1738954140000|2025-02-07 18:49:00|||||||||5
1738954150000|2025-02-07 18:49:10|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|6678.7|6663.7|2
1738954160000|2025-02-07 18:49:20|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|10
1738954170000|2025-02-07 18:49:30|6677.2|6662.2|6678.6|6663.6|6678.7|6663.7|6677.2|6662.2|41
1738954180000|2025-02-07 18:49:40|||||||||3
1738954190000|2025-02-07 18:49:50|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|1
1738954200000|2025-02-07 18:50:00|6678.2|6663.2|6678.1|6663.1|6678.2|6663.2|6678.1|6663.1|3
1738954220000|2025-02-07 18:50:20|||||||||1
1738954230000|2025-02-07 18:50:30|||||||||37
1738954240000|2025-02-07 18:50:40|||||||||6
1738954250000|2025-02-07 18:50:50|6677.6|6662.6|6677.1|6662.1|6677.6|6662.6|6677.1|6662.1|12
1738954260000|2025-02-07 18:51:00|6677.6|6662.6|6677.6|6662.6|6677.6|6662.6|6677.6|6662.6|8
1738954270000|2025-02-07 18:51:10|6677.7|6662.7|6677.1|6662.1|6677.7|6662.7|6677.1|6662.1|13
1738954280000|2025-02-07 18:51:20|6677.6|6662.6|6677.6|6662.6|6677.6|6662.6|6677.6|6662.6|7
1738954290000|2025-02-07 18:51:30|||||||||4
1738954310000|2025-02-07 18:51:50|||||||||3
1738954320000|2025-02-07 18:52:00|||||||||1
1738954330000|2025-02-07 18:52:10|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|6678.1|6663.1|9
1738954340000|2025-02-07 18:52:20|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|6678.6|6663.6|5
1738954350000|2025-02-07 18:52:30|6678.7|6663.7|6678.6|6663.6|6678.7|6663.7|6678.6|6663.6|12
1738954360000|2025-02-07 18:52:40|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|6679.2|6664.2|1
1738954370000|2025-02-07 18:52:50|6680.2|6665.2|6680.6|6665.6|6680.6|6665.6|6680.2|6665.2|20
1738954380000|2025-02-07 18:53:00|||||||||3
1738954390000|2025-02-07 18:53:10|6681.1|6666.1|6681.2|6666.2|6681.2|6666.2|6681.1|6666.1|3
1738954400000|2025-02-07 18:53:20|6681.1|6666.1|6682.2|6667.2|6682.2|6667.2|6680.7|6665.7|25
1738954410000|2025-02-07 18:53:30|6681.7|6666.7|6682.1|6667.1|6682.2|6667.2|6681.7|6666.7|8
1738954420000|2025-02-07 18:53:40|6682.2|6667.2|6683.1|6668.1|6683.2|6668.2|6682.2|6667.2|15
1738954430000|2025-02-07 18:53:50|6683.6|6668.6|6684.2|6669.2|6684.2|6669.2|6683.6|6668.6|9
1738954440000|2025-02-07 18:54:00|6685.1|6670.1|6685.1|6670.1|6685.2|6670.2|6685.1|6670.1|28
1738954450000|2025-02-07 18:54:10|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|0
1738954470000|2025-02-07 18:54:30|6684.7|6669.7|6684.6|6669.6|6684.7|6669.7|6684.6|6669.6|2
1738954480000|2025-02-07 18:54:40|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|4
1738954490000|2025-02-07 18:54:50|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|6684.6|6669.6|13
1738954500000|2025-02-07 18:55:00|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|23
1738954510000|2025-02-07 18:55:10|||||||||2
1738954520000|2025-02-07 18:55:20|6685.2|6670.2|6686.6|6671.6|6686.6|6671.6|6685.1|6670.1|18
1738954530000|2025-02-07 18:55:30|||||||||9
1738954540000|2025-02-07 18:55:40|||||||||2
1738954550000|2025-02-07 18:55:50|6687.2|6672.2|6686.6|6671.6|6687.2|6672.2|6686.6|6671.6|26
1738954560000|2025-02-07 18:56:00|6686.7|6671.7|6687.6|6672.6|6688.2|6673.2|6686.7|6671.7|16
1738954570000|2025-02-07 18:56:10|6687.2|6672.2|6688.2|6673.2|6688.2|6673.2|6687.1|6672.1|6
1738954580000|2025-02-07 18:56:20|||||||||7
1738954590000|2025-02-07 18:56:30|||||||||11
1738954600000|2025-02-07 18:56:40|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|1
1738954610000|2025-02-07 18:56:50|6687.6|6672.6|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|4
1738954620000|2025-02-07 18:57:00|6687.6|6672.6|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|15
1738954630000|2025-02-07 18:57:10|6688.2|6673.2|6688.7|6673.7|6689.2|6674.2|6688.2|6673.2|15
1738954640000|2025-02-07 18:57:20|6689.6|6674.6|6689.6|6674.6|6690.1|6675.1|6689.6|6674.6|5
1738954650000|2025-02-07 18:57:30|6689.1|6674.1|6689.6|6674.6|6689.6|6674.6|6688.7|6673.7|25
1738954660000|2025-02-07 18:57:40|||||||||6
1738954670000|2025-02-07 18:57:50|||||||||3
1738954680000|2025-02-07 18:58:00|||||||||17
1738954690000|2025-02-07 18:58:10|6688.7|6673.7|6688.6|6673.6|6688.7|6673.7|6688.6|6673.6|6
1738954700000|2025-02-07 18:58:20|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|5
1738954710000|2025-02-07 18:58:30|6689.7|6674.7|6689.2|6674.2|6689.7|6674.7|6689.1|6674.1|3
1738954720000|2025-02-07 18:58:40|6689.7|6674.7|6688.7|6673.7|6689.7|6674.7|6688.7|6673.7|21
1738954730000|2025-02-07 18:58:50|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|3
1738954740000|2025-02-07 18:59:00|6687.6|6672.6|6687.7|6672.7|6687.7|6672.7|6687.6|6672.6|5
1738954750000|2025-02-07 18:59:10|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|6687.6|6672.6|13
1738954760000|2025-02-07 18:59:20|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|2
1738954770000|2025-02-07 18:59:30|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|6688.1|6673.1|1
1738954780000|2025-02-07 18:59:40|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|6688.6|6673.6|24
1738954790000|2025-02-07 18:59:50|6688.5|6673.5|6687.6|6672.6|6688.5|6673.5|6687.6|6672.6|3
1738954800000|2025-02-07 19:00:00|||||||||4
1738954810000|2025-02-07 19:00:10|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|11
1738954820000|2025-02-07 19:00:20|||||||||1
1738954830000|2025-02-07 19:00:30|||||||||1
1738954840000|2025-02-07 19:00:40|||||||||13
1738954850000|2025-02-07 19:00:50|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|6685.1|6670.1|12
1738954860000|2025-02-07 19:01:00|6684.7|6669.7|6685.2|6670.2|6685.2|6670.2|6684.6|6669.6|5
1738954870000|2025-02-07 19:01:10|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|31
1738954880000|2025-02-07 19:01:20|6685.2|6670.2|6686.1|6671.1|6686.1|6671.1|6685.2|6670.2|8
1738954890000|2025-02-07 19:01:30|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|3
1738954900000|2025-02-07 19:01:40|||||||||11
1738954910000|2025-02-07 19:01:50|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|6686.1|6671.1|2
1738954920000|2025-02-07 19:02:00|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|6686.6|6671.6|7
1738954930000|2025-02-07 19:02:10|||||||||11
1738954950000|2025-02-07 19:02:30|6686.1|6671.1|6685.1|6670.1|6686.1|6671.1|6685.1|6670.1|23
1738954960000|2025-02-07 19:02:40|6684|6669|6679.1|6664.1|6684|6669|6679.1|6664.1|30
1738954970000|2025-02-07 19:02:50|6678.6|6663.6|6677.1|6662.1|6678.6|6663.6|6677.1|6662.1|38
1738954980000|2025-02-07 19:03:00|6677.6|6662.6|6676.6|6661.6|6677.6|6662.6|6675.6|6660.6|52
1738954990000|2025-02-07 19:03:10|6676.2|6661.2|6676.7|6661.7|6677.1|6662.1|6676.1|6661.1|16
1738955000000|2025-02-07 19:03:20|6677.2|6662.2|6677.1|6662.1|6677.2|6662.2|6677.1|6662.1|1
1738955010000|2025-02-07 19:03:30|6677.2|6662.2|6677.1|6662.1|6677.2|6662.2|6677.1|6662.1|3
1738955020000|2025-02-07 19:03:40|6677.2|6662.2|6677.1|6662.1|6677.2|6662.2|6677.1|6662.1|6
1738955030000|2025-02-07 19:03:50|||||||||14
1738955040000|2025-02-07 19:04:00|6677.2|6662.2|6676.6|6661.6|6677.2|6662.2|6676.6|6661.6|22
1738955050000|2025-02-07 19:04:10|6676.2|6661.2|6676.2|6661.2|6676.6|6661.6|6675.6|6660.6|7
1738955060000|2025-02-07 19:04:20|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|12
1738955070000|2025-02-07 19:04:30|6675.7|6660.7|6676.2|6661.2|6676.2|6661.2|6675.6|6660.6|3
1738955080000|2025-02-07 19:04:40|6676.1|6661.1|6675.6|6660.6|6676.1|6661.1|6675.6|6660.6|5
1738955090000|2025-02-07 19:04:50|6675.2|6660.2|6675.1|6660.1|6675.2|6660.2|6675.1|6660.1|44
1738955100000|2025-02-07 19:05:00|6675.6|6660.6|6675.2|6660.2|6675.6|6660.6|6675.1|6660.1|9
1738955110000|2025-02-07 19:05:10|6675.6|6660.6|6674.7|6659.7|6675.6|6660.6|6674.7|6659.7|5
1738955120000|2025-02-07 19:05:20|6675.2|6660.2|6675.2|6660.2|6675.2|6660.2|6675.2|6660.2|67
1738955130000|2025-02-07 19:05:30|6675.7|6660.7|6676.2|6661.2|6676.7|6661.7|6675.7|6660.7|9
1738955140000|2025-02-07 19:05:40|6676.6|6661.6|6676.6|6661.6|6676.6|6661.6|6676.6|6661.6|1
1738955150000|2025-02-07 19:05:50|||||||||10
1738955160000|2025-02-07 19:06:00|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|3
1738955170000|2025-02-07 19:06:10|6677.2|6662.2|6676.7|6661.7|6677.2|6662.2|6676.6|6661.6|7
1738955180000|2025-02-07 19:06:20|6676.6|6661.6|6675.6|6660.6|6676.6|6661.6|6675.6|6660.6|17
1738955190000|2025-02-07 19:06:30|6676.2|6661.2|6676.7|6661.7|6676.7|6661.7|6676.2|6661.2|11
1738955200000|2025-02-07 19:06:40|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|6676.2|6661.2|48
1738955210000|2025-02-07 19:06:50|6676.1|6661.1|6676.2|6661.2|6676.2|6661.2|6675.6|6660.6|12
1738955220000|2025-02-07 19:07:00|6676.6|6661.6|6676.1|6661.1|6676.6|6661.6|6676.1|6661.1|315
1738955240000|2025-02-07 19:07:20|6677|6662|6677.1|6662.1|6677.1|6662.1|6677|6662|13
1738955250000|2025-02-07 19:07:30|6677|6662|6677|6662|6677.1|6662.1|6677|6662|1
1738955260000|2025-02-07 19:07:40|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|6677.1|6662.1|0
1738955270000|2025-02-07 19:07:50|6677|6662|6676.5|6661.5|6677|6662|6676.5|6661.5|13
1738955280000|2025-02-07 19:08:00|6676.1|6661.1|6676.5|6661.5|6676.5|6661.5|6676.1|6661.1|7
1738955290000|2025-02-07 19:08:10|||||||||4
1738955300000|2025-02-07 19:08:20|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|6676.1|6661.1|58
1738955310000|2025-02-07 19:08:30|||||||||12
1738955320000|2025-02-07 19:08:40|||||||||1
1738955330000|2025-02-07 19:08:50|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|6675.5|6660.5|35
1738955340000|2025-02-07 19:09:00|6675.1|6660.1|6674.1|6659.1|6675.1|6660.1|6674.1|6659.1|23
1738955350000|2025-02-07 19:09:10|6674.2|6659.2|6674.1|6659.1|6674.2|6659.2|6674.1|6659.1|2
1738955360000|2025-02-07 19:09:20|6670.1|6655.1|6669.6|6654.6|6670.1|6655.1|6669.6|6654.6|2
1738955370000|2025-02-07 19:09:30|6670.1|6655.1|6670.1|6655.1|6671.1|6656.1|6670.1|6655.1|17
1738955380000|2025-02-07 19:09:40|6670.2|6655.2|6670.1|6655.1|6670.2|6655.2|6670.1|6655.1|9
1738955390000|2025-02-07 19:09:50|6669.6|6654.6|6671.1|6656.1|6671.1|6656.1|6669.1|6654.1|33
1738955400000|2025-02-07 19:10:00|||||||||3
1738955410000|2025-02-07 19:10:10|6672.6|6657.6|6672.6|6657.6|6673.1|6658.1|6672.6|6657.6|30
1738955420000|2025-02-07 19:10:20|6672.1|6657.1|6672.1|6657.1|6673.1|6658.1|6672.1|6657.1|18
1738955430000|2025-02-07 19:10:30|||||||||2
1738955440000|2025-02-07 19:10:40|||||||||8
1738955450000|2025-02-07 19:10:50|||||||||7
1738955460000|2025-02-07 19:11:00|||||||||2
1738955470000|2025-02-07 19:11:10|||||||||16
1738955480000|2025-02-07 19:11:20|6671.1|6656.1|6672.1|6657.1|6672.1|6657.1|6671.1|6656.1|12
1738955490000|2025-02-07 19:11:30|6672.2|6657.2|6673|6658|6673.1|6658.1|6672.2|6657.2|169
1738955500000|2025-02-07 19:11:40|6673.5|6658.5|6675|6660|6675.1|6660.1|6673.5|6658.5|47
1738955510000|2025-02-07 19:11:50|6674|6659|6674.5|6659.5|6674.5|6659.5|6673.5|6658.5|28
1738955520000|2025-02-07 19:12:00|6674.4|6659.4|6673|6658|6674.4|6659.4|6673|6658|16
1738955530000|2025-02-07 19:12:10|||||||||4
1738955540000|2025-02-07 19:12:20|||||||||3
1738955550000|2025-02-07 19:12:30|6672|6657|6672|6657|6672|6657|6672|6657|9
1738955560000|2025-02-07 19:12:40|6672.4|6657.4|6672|6657|6672.5|6657.5|6672|6657|9
1738955570000|2025-02-07 19:12:50|||||||||13
1738955580000|2025-02-07 19:13:00|||||||||15
1738955590000|2025-02-07 19:13:10|||||||||5
1738955600000|2025-02-07 19:13:20|||||||||37
1738955610000|2025-02-07 19:13:30|||||||||20
1738955620000|2025-02-07 19:13:40|||||||||22
1738955630000|2025-02-07 19:13:50|||||||||25
1738955640000|2025-02-07 19:14:00|6671.9|6656.9|6672.9|6657.9|6673.1|6658.1|6670.5|6655.5|269
1738955650000|2025-02-07 19:14:10|6672.4|6657.4|6674|6659|6675|6660|6672|6657|239
1738955660000|2025-02-07 19:14:20|6673.5|6658.5|6676|6661|6677|6662|6673.5|6658.5|297
1738955670000|2025-02-07 19:14:30|6678.1|6663.1|6679|6664|6679|6664|6677.5|6662.5|320
1738955680000|2025-02-07 19:14:40|6681|6666|6683.5|6668.5|6684|6669|6679|6664|308
1738955690000|2025-02-07 19:14:50|6684|6669|6683.5|6668.5|6686|6671|6683|6668|185
1738955700000|2025-02-07 19:15:00|6683|6668|6680|6665|6684|6669|6680|6665|77
1738955710000|2025-02-07 19:15:10|6680.1|6665.1|6683.6|6668.6|6683.6|6668.6|6680.1|6665.1|94
1738955720000|2025-02-07 19:15:20|6684.2|6669.2|6685.2|6670.2|6685.2|6670.2|6684.2|6669.2|35
1738955730000|2025-02-07 19:15:30|||||||||73
1738955740000|2025-02-07 19:15:40|6684.6|6669.6|6683.7|6668.7|6684.6|6669.6|6683.6|6668.6|47
1738955750000|2025-02-07 19:15:50|6683.6|6668.6|6685.2|6670.2|6685.2|6670.2|6683.2|6668.2|4
1738955760000|2025-02-07 19:16:00|6685.1|6670.1|6685.2|6670.2|6685.2|6670.2|6684.6|6669.6|18
1738955770000|2025-02-07 19:16:10|6685.3|6670.3|6687.6|6672.6|6687.6|6672.6|6685.3|6670.3|111
1738955780000|2025-02-07 19:16:20|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|6687.1|6672.1|6
1738955790000|2025-02-07 19:16:30|6686.7|6671.7|6687.2|6672.2|6687.2|6672.2|6686.7|6671.7|6
1738955800000|2025-02-07 19:16:40|6687.4|6672.4|6689.2|6674.2|6689.2|6674.2|6687.4|6672.4|8
1738955810000|2025-02-07 19:16:50|6688.2|6673.2|6689.2|6674.2|6689.2|6674.2|6688.2|6673.2|11
1738955820000|2025-02-07 19:17:00|6689|6674|6687.6|6672.6|6689|6674|6687.6|6672.6|18
1738955830000|2025-02-07 19:17:10|6687.2|6672.2|6685.7|6670.7|6687.2|6672.2|6684.7|6669.7|31
1738955840000|2025-02-07 19:17:20|6686.1|6671.1|6685.6|6670.6|6686.2|6671.2|6685.6|6670.6|15
1738955850000|2025-02-07 19:17:30|6685.1|6670.1|6687.6|6672.6|6687.7|6672.7|6685.1|6670.1|32
1738955860000|2025-02-07 19:17:40|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|6687.7|6672.7|12
1738955870000|2025-02-07 19:17:50|6687.6|6672.6|6686.1|6671.1|6687.6|6672.6|6686.1|6671.1|79
1738955880000|2025-02-07 19:18:00|6685.6|6670.6|6690.1|6675.1|6691.1|6676.1|6685.6|6670.6|6
1738955890000|2025-02-07 19:18:10|6689.7|6674.7|6689.2|6674.2|6689.7|6674.7|6689.1|6674.1|4
1738955900000|2025-02-07 19:18:20|6689.1|6674.1|6688.6|6673.6|6689.1|6674.1|6688.6|6673.6|4
1738955910000|2025-02-07 19:18:30|||||||||2
1738955920000|2025-02-07 19:18:40|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|6689.1|6674.1|2
1738955930000|2025-02-07 19:18:50|6689.6|6674.6|6689.7|6674.7|6689.7|6674.7|6689.6|6674.6|2
1738955940000|2025-02-07 19:19:00|6690.1|6675.1|6689.6|6674.6|6690.1|6675.1|6689.6|6674.6|8
1738955950000|2025-02-07 19:19:10|6688.6|6673.6|6688.1|6673.1|6688.6|6673.6|6688.1|6673.1|1
1738955960000|2025-02-07 19:19:20|6688|6673|6690.1|6675.1|6690.1|6675.1|6687.6|6672.6|21
1738955970000|2025-02-07 19:19:30|6689.6|6674.6|6690.2|6675.2|6690.6|6675.6|6689.6|6674.6|14
1738955980000|2025-02-07 19:19:40|6688.2|6673.2|6688.6|6673.6|6689.6|6674.6|6688.2|6673.2|7
1738955990000|2025-02-07 19:19:50|6688.2|6673.2|6688.6|6673.6|6688.6|6673.6|6688.1|6673.1|27
1739152800000|2025-02-10 02:00:00|6710.5|6695.5|6727.7|6712.7|6727.7|6712.7|6710.5|6695.5|13
1739152810000|2025-02-10 02:00:10|6725.7|6710.7|6723.2|6708.2|6725.7|6710.7|6721.7|6706.7|12
1739152820000|2025-02-10 02:00:20|6723.6|6708.6|6727.7|6712.7|6727.7|6712.7|6722.8|6707.8|4
1739152830000|2025-02-10 02:00:30|6727.2|6712.2|6727.2|6712.2|6727.7|6712.7|6726.7|6711.7|7
1739152840000|2025-02-10 02:00:40|6727.1|6712.1|6727.1|6712.1|6727.6|6712.6|6726.7|6711.7|9
1739152850000|2025-02-10 02:00:50|6726.2|6711.2|6724.1|6709.1|6726.2|6711.2|6721.7|6706.7|63
1739152860000|2025-02-10 02:01:00|6727.8|6712.8|6722.7|6707.7|6727.8|6712.8|6722.7|6707.7|1
1739152870000|2025-02-10 02:01:10|6721.8|6706.8|6720.1|6705.1|6722.7|6707.7|6717.2|6702.2|415
1739152880000|2025-02-10 02:01:20|6719|6704|6713.7|6698.7|6719|6704|6713.7|6698.7|16
1739152890000|2025-02-10 02:01:30|6714.2|6699.2|6712.7|6697.7|6714.2|6699.2|6711.4|6696.4|2
1739152900000|2025-02-10 02:01:40|6713.2|6698.2|6710.7|6695.7|6713.2|6698.2|6710.7|6695.7|3
1739152910000|2025-02-10 02:01:50|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|10
1739152920000|2025-02-10 02:02:00|6710.2|6695.2|6710.1|6695.1|6710.7|6695.7|6710.1|6695.1|1
1739152930000|2025-02-10 02:02:10|6708.7|6693.7|6708.1|6693.1|6708.7|6693.7|6707.6|6692.6|5
1739152940000|2025-02-10 02:02:20|6707.6|6692.6|6701.1|6686.1|6707.6|6692.6|6701.1|6686.1|5
1739152950000|2025-02-10 02:02:30|6700.1|6685.1|6700|6685|6700.1|6685.1|6697.8|6682.8|3
1739152960000|2025-02-10 02:02:40|6699.5|6684.5|6699.1|6684.1|6699.5|6684.5|6699.1|6684.1|0
1739152970000|2025-02-10 02:02:50|6700.5|6685.5|6699.7|6684.7|6700.6|6685.6|6699.7|6684.7|2
1739152980000|2025-02-10 02:03:00|6699.2|6684.2|6699.7|6684.7|6699.7|6684.7|6699.2|6684.2|7
1739152990000|2025-02-10 02:03:10|6699.8|6684.8|6702.7|6687.7|6702.7|6687.7|6699.8|6684.8|4
1739153000000|2025-02-10 02:03:20|6702.2|6687.2|6704.7|6689.7|6704.7|6689.7|6702.2|6687.2|6
1739153010000|2025-02-10 02:03:30|6704.3|6689.3|6706.2|6691.2|6706.2|6691.2|6704.3|6689.3|1
1739153020000|2025-02-10 02:03:40|6706.7|6691.7|6706.2|6691.2|6706.7|6691.7|6706.2|6691.2|4
1739153050000|2025-02-10 02:04:10|6705.3|6690.3|6705.3|6690.3|6706.2|6691.2|6705.3|6690.3|2
1739153070000|2025-02-10 02:04:30|6705.2|6690.2|6704.9|6689.9|6705.2|6690.2|6704.9|6689.9|0
1739153080000|2025-02-10 02:04:40|6707.7|6692.7|6709.2|6694.2|6709.2|6694.2|6707.7|6692.7|3
1739153100000|2025-02-10 02:05:00|||||||||1
1739153110000|2025-02-10 02:05:10|6708.7|6693.7|6710.2|6695.2|6710.2|6695.2|6708.7|6693.7|1
1739153120000|2025-02-10 02:05:20|||||||||4
1739153130000|2025-02-10 02:05:30|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|0
1739153140000|2025-02-10 02:05:40|||||||||1
1739153150000|2025-02-10 02:05:50|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|0
1739153160000|2025-02-10 02:06:00|||||||||1
1739153190000|2025-02-10 02:06:30|||||||||19
1739153210000|2025-02-10 02:06:50|||||||||1
1739153240000|2025-02-10 02:07:20|||||||||1
1739153250000|2025-02-10 02:07:30|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|5
1739153280000|2025-02-10 02:08:00|6708.2|6693.2|6708.7|6693.7|6708.7|6693.7|6708.2|6693.2|2
1739153290000|2025-02-10 02:08:10|6707.3|6692.3|6706.7|6691.7|6707.3|6692.3|6706.2|6691.2|1
1739153310000|2025-02-10 02:08:30|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|6705.7|6690.7|0
1739153320000|2025-02-10 02:08:40|6709.2|6694.2|6708.7|6693.7|6709.2|6694.2|6708.7|6693.7|20
1739153340000|2025-02-10 02:09:00|6708.8|6693.8|6710.7|6695.7|6710.7|6695.7|6708.8|6693.8|3
1739153350000|2025-02-10 02:09:10|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|1
1739153360000|2025-02-10 02:09:20|6711.8|6696.8|6713.7|6698.7|6713.7|6698.7|6711.8|6696.8|1
1739153370000|2025-02-10 02:09:30|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|5
1739153380000|2025-02-10 02:09:40|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|6713.7|6698.7|1
1739153390000|2025-02-10 02:09:50|||||||||7
1739153400000|2025-02-10 02:10:00|6713.2|6698.2|6713.7|6698.7|6713.7|6698.7|6713.2|6698.2|2
1739153430000|2025-02-10 02:10:30|6712.8|6697.8|6712.2|6697.2|6712.8|6697.8|6712.2|6697.2|2
1739153470000|2025-02-10 02:11:10|||||||||1
1739153480000|2025-02-10 02:11:20|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|0
1739153500000|2025-02-10 02:11:40|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|4
1739153580000|2025-02-10 02:13:00|6712.2|6697.2|6712.7|6697.7|6712.7|6697.7|6712.2|6697.2|4
1739153590000|2025-02-10 02:13:10|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6711.6|6696.6|1
1739153610000|2025-02-10 02:13:30|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1739153620000|2025-02-10 02:13:40|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|6712.1|6697.1|0
1739153640000|2025-02-10 02:14:00|6711.5|6696.5|6711.2|6696.2|6711.5|6696.5|6710.1|6695.1|4
1739153680000|2025-02-10 02:14:40|6713.2|6698.2|6712.7|6697.7|6713.7|6698.7|6712.2|6697.2|3
1739153690000|2025-02-10 02:14:50|6713.2|6698.2|6712.7|6697.7|6713.2|6698.2|6712.7|6697.7|1
1739153700000|2025-02-10 02:15:00|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|0
1739153750000|2025-02-10 02:15:50|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|0
1739153760000|2025-02-10 02:16:00|6714.1|6699.1|6713.7|6698.7|6714.1|6699.1|6713.7|6698.7|2
1739153770000|2025-02-10 02:16:10|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|1
1739153800000|2025-02-10 02:16:40|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1739153890000|2025-02-10 02:18:10|||||||||10
1739153930000|2025-02-10 02:18:50|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|6712.2|6697.2|0
1739153970000|2025-02-10 02:19:30|||||||||1
1739153980000|2025-02-10 02:19:40|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|0
1739154030000|2025-02-10 02:20:30|6711.2|6696.2|6711.1|6696.1|6711.2|6696.2|6711.1|6696.1|1
1739154040000|2025-02-10 02:20:40|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|0
1739154090000|2025-02-10 02:21:30|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|0
1739154100000|2025-02-10 02:21:40|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|0
1739154110000|2025-02-10 02:21:50|6709.7|6694.7|6711.2|6696.2|6711.2|6696.2|6709.7|6694.7|1
1739154180000|2025-02-10 02:23:00|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|6711.1|6696.1|1
1739154240000|2025-02-10 02:24:00|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|1
1739154270000|2025-02-10 02:24:30|6710.1|6695.1|6706.2|6691.2|6710.1|6695.1|6706.2|6691.2|1
1739154280000|2025-02-10 02:24:40|6705.7|6690.7|6705.3|6690.3|6705.7|6690.7|6705.3|6690.3|0
1739154300000|2025-02-10 02:25:00|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|6705.2|6690.2|0
1739154320000|2025-02-10 02:25:20|6704.3|6689.3|6703.2|6688.2|6704.3|6689.3|6703.1|6688.1|3
1739154340000|2025-02-10 02:25:40|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|6702.7|6687.7|0
1739154350000|2025-02-10 02:25:50|||||||||2
1739154370000|2025-02-10 02:26:10|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6702.7|6687.7|0
1739154430000|2025-02-10 02:27:10|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|6703.3|6688.3|0
1739154460000|2025-02-10 02:27:40|||||||||1
1739154470000|2025-02-10 02:27:50|||||||||10
1739154560000|2025-02-10 02:29:20|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|6703.2|6688.2|1
1739154610000|2025-02-10 02:30:10|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|6704.7|6689.7|1
1739154630000|2025-02-10 02:30:30|6704.3|6689.3|6706.3|6691.3|6706.3|6691.3|6704.3|6689.3|5
1739154640000|2025-02-10 02:30:40|6706.7|6691.7|6709.3|6694.3|6709.3|6694.3|6706.7|6691.7|3
1739154650000|2025-02-10 02:30:50|6710.7|6695.7|6712.2|6697.2|6712.2|6697.2|6710.7|6695.7|10
1739154660000|2025-02-10 02:31:00|6711.7|6696.7|6712.2|6697.2|6712.2|6697.2|6711.7|6696.7|2
1739154700000|2025-02-10 02:31:40|6712.3|6697.3|6712.8|6697.8|6712.8|6697.8|6712.3|6697.3|3
1739154720000|2025-02-10 02:32:00|6714.7|6699.7|6715.6|6700.6|6715.6|6700.6|6714.7|6699.7|20
1739154730000|2025-02-10 02:32:10|6718.3|6703.3|6720.1|6705.1|6720.1|6705.1|6718.3|6703.3|6
1739154740000|2025-02-10 02:32:20|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|6720.2|6705.2|1
1739154750000|2025-02-10 02:32:30|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|0
1739154760000|2025-02-10 02:32:40|6720.7|6705.7|6722.1|6707.1|6722.1|6707.1|6720.7|6705.7|0
1739154770000|2025-02-10 02:32:50|||||||||2
1739154780000|2025-02-10 02:33:00|||||||||1
1739154790000|2025-02-10 02:33:10|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|0
1739154820000|2025-02-10 02:33:40|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|6722.1|6707.1|0
1739154870000|2025-02-10 02:34:30|6721.1|6706.1|6720.1|6705.1|6721.1|6706.1|6720.1|6705.1|2
1739155010000|2025-02-10 02:36:50|6717.8|6702.8|6717.6|6702.6|6717.8|6702.8|6717.6|6702.6|4
1739155020000|2025-02-10 02:37:00|6717.1|6702.1|6717.1|6702.1|6717.6|6702.6|6717.1|6702.1|0
1739155030000|2025-02-10 02:37:10|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|0
1739155050000|2025-02-10 02:37:30|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|6717.1|6702.1|0
1739155090000|2025-02-10 02:38:10|||||||||2
1739155130000|2025-02-10 02:38:50|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|1
1739155170000|2025-02-10 02:39:30|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|6719.6|6704.6|1
1739155180000|2025-02-10 02:39:40|||||||||2
1739155260000|2025-02-10 02:41:00|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|6717.6|6702.6|2
1739155270000|2025-02-10 02:41:10|6716.7|6701.7|6716.6|6701.6|6717.1|6702.1|6716.6|6701.6|0
1739155320000|2025-02-10 02:42:00|6716.2|6701.2|6717.1|6702.1|6717.1|6702.1|6715.6|6700.6|3
1739155350000|2025-02-10 02:42:30|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|0
1739155360000|2025-02-10 02:42:40|6717.2|6702.2|6715.7|6700.7|6717.2|6702.2|6715.7|6700.7|2
1739155370000|2025-02-10 02:42:50|6716.1|6701.1|6716.2|6701.2|6716.2|6701.2|6716.1|6701.1|1
1739155380000|2025-02-10 02:43:00|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|2
1739155410000|2025-02-10 02:43:30|6713.1|6698.1|6712.1|6697.1|6713.1|6698.1|6712.1|6697.1|0
1739155470000|2025-02-10 02:44:30|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|0
1739155480000|2025-02-10 02:44:40|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|0
1739155630000|2025-02-10 02:47:10|||||||||1
1739155730000|2025-02-10 02:48:50|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|0
1739155930000|2025-02-10 02:52:10|6710.5|6695.5|6710.2|6695.2|6710.5|6695.5|6710.1|6695.1|3
1739155940000|2025-02-10 02:52:20|6713.5|6698.5|6714.6|6699.6|6714.6|6699.6|6713.5|6698.5|2
1739156090000|2025-02-10 02:54:50|||||||||1
1739156110000|2025-02-10 02:55:10|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|0
1739156170000|2025-02-10 02:56:10|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|0
1739156190000|2025-02-10 02:56:30|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|0
1739156200000|2025-02-10 02:56:40|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|0
1739156230000|2025-02-10 02:57:10|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|0
1739156270000|2025-02-10 02:57:50|||||||||1
1739156310000|2025-02-10 02:58:30|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|0
1739156340000|2025-02-10 02:59:00|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|6715.1|6700.1|0
1739156370000|2025-02-10 02:59:30|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|0
1739156380000|2025-02-10 02:59:40|6718.2|6703.2|6718.2|6703.2|6718.6|6703.6|6718.2|6703.2|1
1739156460000|2025-02-10 03:01:00|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|1
1739156480000|2025-02-10 03:01:20|6715.1|6700.1|6716.2|6701.2|6716.6|6701.6|6714.6|6699.6|7
1739156500000|2025-02-10 03:01:40|||||||||1
1739156550000|2025-02-10 03:02:30|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|1
1739156700000|2025-02-10 03:05:00|6715.7|6700.7|6716.2|6701.2|6716.2|6701.2|6715.7|6700.7|0
1739156710000|2025-02-10 03:05:10|6716.1|6701.1|6716.2|6701.2|6716.2|6701.2|6716.1|6701.1|0
1739156810000|2025-02-10 03:06:50|||||||||1
1739156830000|2025-02-10 03:07:10|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|0
1739156840000|2025-02-10 03:07:20|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|3
1739156850000|2025-02-10 03:07:30|6716.7|6701.7|6717.1|6702.1|6717.1|6702.1|6716.7|6701.7|0
1739156860000|2025-02-10 03:07:40|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|0
1739156870000|2025-02-10 03:07:50|6716.6|6701.6|6715.2|6700.2|6716.6|6701.6|6714.6|6699.6|5
1739156880000|2025-02-10 03:08:00|6715.6|6700.6|6715.2|6700.2|6715.6|6700.6|6715.2|6700.2|1
1739156980000|2025-02-10 03:09:40|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|6715.6|6700.6|1
1739157000000|2025-02-10 03:10:00|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6715.6|6700.6|1
1739157010000|2025-02-10 03:10:10|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|1
1739157020000|2025-02-10 03:10:20|||||||||1
1739157030000|2025-02-10 03:10:30|6720.1|6705.1|6719.6|6704.6|6720.1|6705.1|6719.6|6704.6|32
1739157090000|2025-02-10 03:11:30|6719.2|6704.2|6718.2|6703.2|6719.2|6704.2|6718.2|6703.2|2
1739157140000|2025-02-10 03:12:20|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|6718.1|6703.1|1
1739157200000|2025-02-10 03:13:20|6719.1|6704.1|6719.6|6704.6|6719.6|6704.6|6719.1|6704.1|1
1739157210000|2025-02-10 03:13:30|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|0
1739157220000|2025-02-10 03:13:40|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|0
1739157250000|2025-02-10 03:14:10|6717.8|6702.8|6717.7|6702.7|6717.8|6702.8|6717.7|6702.7|1
1739157300000|2025-02-10 03:15:00|6717.1|6702.1|6715.1|6700.1|6717.1|6702.1|6715.1|6700.1|2
1739157540000|2025-02-10 03:19:00|6714.6|6699.6|6713.2|6698.2|6714.6|6699.6|6712.1|6697.1|1
1739157550000|2025-02-10 03:19:10|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|0
1739157560000|2025-02-10 03:19:20|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|6713.2|6698.2|0
1739157590000|2025-02-10 03:19:50|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|6713.1|6698.1|0
1739157630000|2025-02-10 03:20:30|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|0
1739157650000|2025-02-10 03:20:50|6713.1|6698.1|6712.2|6697.2|6713.1|6698.1|6712.2|6697.2|0
1739157750000|2025-02-10 03:22:30|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|6712.7|6697.7|0
1739157780000|2025-02-10 03:23:00|6712.8|6697.8|6715.2|6700.2|6715.2|6700.2|6712.8|6697.8|3
1739157790000|2025-02-10 03:23:10|6715.7|6700.7|6715.7|6700.7|6716.1|6701.1|6715.7|6700.7|1
1739157800000|2025-02-10 03:23:20|6715.1|6700.1|6715.2|6700.2|6715.2|6700.2|6715.1|6700.1|3
1739157810000|2025-02-10 03:23:30|6715.7|6700.7|6715.6|6700.6|6715.7|6700.7|6715.6|6700.6|3
1739157830000|2025-02-10 03:23:50|6715.7|6700.7|6716.7|6701.7|6716.7|6701.7|6715.7|6700.7|0
1739157840000|2025-02-10 03:24:00|6716.6|6701.6|6715.7|6700.7|6716.6|6701.6|6715.2|6700.2|3
1739157850000|2025-02-10 03:24:10|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|6716.1|6701.1|0
1739157860000|2025-02-10 03:24:20|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|6716.6|6701.6|1
1739157870000|2025-02-10 03:24:30|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|0
1739157880000|2025-02-10 03:24:40|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|6716.7|6701.7|0
1739157910000|2025-02-10 03:25:10|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|0
1739158030000|2025-02-10 03:27:10|6716.2|6701.2|6715.2|6700.2|6716.2|6701.2|6715.2|6700.2|2
1739158040000|2025-02-10 03:27:20|6714.7|6699.7|6716.2|6701.2|6716.2|6701.2|6714.7|6699.7|0
1739158050000|2025-02-10 03:27:30|||||||||1
1739158080000|2025-02-10 03:28:00|6716.3|6701.3|6716.7|6701.7|6716.7|6701.7|6716.3|6701.3|0
1739158100000|2025-02-10 03:28:20|6718.1|6703.1|6718.2|6703.2|6718.2|6703.2|6718.1|6703.1|1
1739158110000|2025-02-10 03:28:30|6717.7|6702.7|6718.2|6703.2|6718.2|6703.2|6717.7|6702.7|0
1739158120000|2025-02-10 03:28:40|6717.3|6702.3|6717.2|6702.2|6717.3|6702.3|6717.2|6702.2|1
1739158130000|2025-02-10 03:28:50|6717.3|6702.3|6718.2|6703.2|6718.2|6703.2|6717.3|6702.3|0
1739158170000|2025-02-10 03:29:30|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|6717.2|6702.2|1
1739158200000|2025-02-10 03:30:00|6716.7|6701.7|6715.2|6700.2|6716.7|6701.7|6715.2|6700.2|3
1739158210000|2025-02-10 03:30:10|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|6715.7|6700.7|0
1739158220000|2025-02-10 03:30:20|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|6716.2|6701.2|0
1739158370000|2025-02-10 03:32:50|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|6714.2|6699.2|1
1739158380000|2025-02-10 03:33:00|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|6712.6|6697.6|2
1739158390000|2025-02-10 03:33:10|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|6711.7|6696.7|1
1739158400000|2025-02-10 03:33:20|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|6711.2|6696.2|1
1739158610000|2025-02-10 03:36:50|||||||||1
1739158620000|2025-02-10 03:37:00|6709.7|6694.7|6710.2|6695.2|6710.2|6695.2|6709.7|6694.7|2
1739158750000|2025-02-10 03:39:10|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|6710.7|6695.7|0
1739158880000|2025-02-10 03:41:20|||||||||1
1739158970000|2025-02-10 03:42:50|6711.2|6696.2|6711.7|6696.7|6711.7|6696.7|6711.2|6696.2|0
1739158980000|2025-02-10 03:43:00|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|6711.6|6696.6|1
1739159090000|2025-02-10 03:44:50|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|0
1739159100000|2025-02-10 03:45:00|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|0
1739159160000|2025-02-10 03:46:00|6709.6|6694.6|6710.6|6695.6|6710.6|6695.6|6709.1|6694.1|1
1739159170000|2025-02-10 03:46:10|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|6710.1|6695.1|0
1739159220000|2025-02-10 03:47:00|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|6709.6|6694.6|0
1739159690000|2025-02-10 03:54:50|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|6709.7|6694.7|1
1739159740000|2025-02-10 03:55:40|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|6710.2|6695.2|2
1739159760000|2025-02-10 03:56:00|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|6710.6|6695.6|0
1739159780000|2025-02-10 03:56:20|6712.1|6697.1|6711.7|6696.7|6712.1|6697.1|6711.7|6696.7|1
1739159790000|2025-02-10 03:56:30|6712.6|6697.6|6712.7|6697.7|6712.7|6697.7|6712.6|6697.6|1
1739159800000|2025-02-10 03:56:40|6717.2|6702.2|6717.8|6702.8|6717.8|6702.8|6717.2|6702.2|21
1739159820000|2025-02-10 03:57:00|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|0
1739159830000|2025-02-10 03:57:10|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|26
1739159840000|2025-02-10 03:57:20|6720.2|6705.2|6722.2|6707.2|6722.2|6707.2|6720.2|6705.2|3
1739159850000|2025-02-10 03:57:30|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|8
1739159860000|2025-02-10 03:57:40|6722.7|6707.7|6726.3|6711.3|6726.3|6711.3|6722.7|6707.7|21
1739159890000|2025-02-10 03:58:10|||||||||1
1739159910000|2025-02-10 03:58:30|6724.7|6709.7|6723.7|6708.7|6724.7|6709.7|6723.7|6708.7|4
1739159920000|2025-02-10 03:58:40|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|4
1739159930000|2025-02-10 03:58:50|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|1
1739159940000|2025-02-10 03:59:00|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|6721.2|6706.2|1
1739159950000|2025-02-10 03:59:10|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|0
1739160010000|2025-02-10 04:00:10|6721.1|6706.1|6720.8|6705.8|6721.2|6706.2|6720.2|6705.2|1
1739160060000|2025-02-10 04:01:00|6721.2|6706.2|6722.7|6707.7|6722.7|6707.7|6720.7|6705.7|1
1739160070000|2025-02-10 04:01:10|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|0
1739160130000|2025-02-10 04:02:10|6721.2|6706.2|6721.7|6706.7|6721.7|6706.7|6721.2|6706.2|1
1739160190000|2025-02-10 04:03:10|6721.2|6706.2|6722.7|6707.7|6722.7|6707.7|6721.2|6706.2|2
1739160230000|2025-02-10 04:03:50|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1739160250000|2025-02-10 04:04:10|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|0
1739160370000|2025-02-10 04:06:10|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1739160410000|2025-02-10 04:06:50|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|0
1739160420000|2025-02-10 04:07:00|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1739160590000|2025-02-10 04:09:50|||||||||1
1739160610000|2025-02-10 04:10:10|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|1
1739160620000|2025-02-10 04:10:20|6723.7|6708.7|6723.7|6708.7|6723.8|6708.8|6723.7|6708.7|0
1739160670000|2025-02-10 04:11:10|6726|6711|6726.8|6711.8|6726.8|6711.8|6726|6711|1
1739160720000|2025-02-10 04:12:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1739160780000|2025-02-10 04:13:00|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1739160930000|2025-02-10 04:15:30|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|1
1739160940000|2025-02-10 04:15:40|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|6727.2|6712.2|0
1739161050000|2025-02-10 04:17:30|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|0
1739161060000|2025-02-10 04:17:40|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|6726.3|6711.3|0
1739161150000|2025-02-10 04:19:10|||||||||1
1739161220000|2025-02-10 04:20:20|||||||||1
1739161310000|2025-02-10 04:21:50|6727.3|6712.3|6727.2|6712.2|6727.3|6712.3|6727.2|6712.2|3
1739161320000|2025-02-10 04:22:00|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1739161330000|2025-02-10 04:22:10|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1739161340000|2025-02-10 04:22:20|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|0
1739161360000|2025-02-10 04:22:40|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1739161380000|2025-02-10 04:23:00|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|6727.7|6712.7|0
1739161390000|2025-02-10 04:23:10|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1739161420000|2025-02-10 04:23:40|6727.7|6712.7|6727.2|6712.2|6727.7|6712.7|6727.2|6712.2|0
1739161440000|2025-02-10 04:24:00|||||||||2
1739161460000|2025-02-10 04:24:20|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|6726.2|6711.2|1
1739161480000|2025-02-10 04:24:40|6725.8|6710.8|6725.2|6710.2|6725.8|6710.8|6724.7|6709.7|13
1739161780000|2025-02-10 04:29:40|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1739161790000|2025-02-10 04:29:50|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739161860000|2025-02-10 04:31:00|||||||||1
1739161870000|2025-02-10 04:31:10|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739161900000|2025-02-10 04:31:40|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739161960000|2025-02-10 04:32:40|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739162010000|2025-02-10 04:33:30|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739162040000|2025-02-10 04:34:00|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|2
1739162050000|2025-02-10 04:34:10|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162080000|2025-02-10 04:34:40|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|6723.3|6708.3|1
1739162090000|2025-02-10 04:34:50|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|0
1739162100000|2025-02-10 04:35:00|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739162130000|2025-02-10 04:35:30|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739162180000|2025-02-10 04:36:20|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162190000|2025-02-10 04:36:30|6721.8|6706.8|6722.2|6707.2|6722.2|6707.2|6721.8|6706.8|0
1739162210000|2025-02-10 04:36:50|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739162220000|2025-02-10 04:37:00|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162300000|2025-02-10 04:38:20|6721.7|6706.7|6722.3|6707.3|6722.3|6707.3|6721.7|6706.7|0
1739162320000|2025-02-10 04:38:40|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162340000|2025-02-10 04:39:00|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739162380000|2025-02-10 04:39:40|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162390000|2025-02-10 04:39:50|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739162400000|2025-02-10 04:40:00|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1739162460000|2025-02-10 04:41:00|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739163020000|2025-02-10 04:50:20|6722.2|6707.2|6723.2|6708.2|6723.2|6708.2|6721.8|6706.8|1
1739163030000|2025-02-10 04:50:30|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739163040000|2025-02-10 04:50:40|6724.1|6709.1|6724.3|6709.3|6724.3|6709.3|6724.1|6709.1|1
1739163140000|2025-02-10 04:52:20|6724.8|6709.8|6725.3|6710.3|6725.3|6710.3|6724.8|6709.8|0
1739163150000|2025-02-10 04:52:30|6725.2|6710.2|6724.8|6709.8|6725.2|6710.2|6724.8|6709.8|1
1739163310000|2025-02-10 04:55:10|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|0
1739163370000|2025-02-10 04:56:10|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1739163660000|2025-02-10 05:01:00|6724.3|6709.3|6724.2|6709.2|6724.3|6709.3|6724.2|6709.2|2
1739163670000|2025-02-10 05:01:10|6723.3|6708.3|6722.3|6707.3|6723.3|6708.3|6722.3|6707.3|0
1739163730000|2025-02-10 05:02:10|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|0
1739163780000|2025-02-10 05:03:00|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739163790000|2025-02-10 05:03:10|6722.2|6707.2|6721.8|6706.8|6722.3|6707.3|6721.8|6706.8|0
1739163800000|2025-02-10 05:03:20|6721.7|6706.7|6721.8|6706.8|6721.8|6706.8|6721.7|6706.7|0
1739163810000|2025-02-10 05:03:30|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|0
1739163830000|2025-02-10 05:03:50|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|0
1739163910000|2025-02-10 05:05:10|6722.7|6707.7|6722.8|6707.8|6722.8|6707.8|6722.7|6707.7|1
1739164000000|2025-02-10 05:06:40|6722.7|6707.7|6722.8|6707.8|6722.8|6707.8|6722.7|6707.7|0
1739164010000|2025-02-10 05:06:50|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|0
1739164020000|2025-02-10 05:07:00|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1739164270000|2025-02-10 05:11:10|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1739164300000|2025-02-10 05:11:40|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1739164380000|2025-02-10 05:13:00|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1739164500000|2025-02-10 05:15:00|||||||||1
1739164570000|2025-02-10 05:16:10|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|0
1739164620000|2025-02-10 05:17:00|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1739164690000|2025-02-10 05:18:10|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.3|6707.3|0
1739164760000|2025-02-10 05:19:20|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|6722.8|6707.8|0
1739164890000|2025-02-10 05:21:30|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|0
1739165020000|2025-02-10 05:23:40|6723.7|6708.7|6723.8|6708.8|6723.8|6708.8|6723.7|6708.7|2
1739165050000|2025-02-10 05:24:10|6723.9|6708.9|6724.8|6709.8|6725.2|6710.2|6723.9|6708.9|4
1739165080000|2025-02-10 05:24:40|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|0
1739165190000|2025-02-10 05:26:30|||||||||1
1739165210000|2025-02-10 05:26:50|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|1
1739165250000|2025-02-10 05:27:30|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|0
1739165280000|2025-02-10 05:28:00|6724.8|6709.8|6724.3|6709.3|6724.8|6709.8|6724.3|6709.3|3
1739165310000|2025-02-10 05:28:30|6721.5|6706.5|6720.8|6705.8|6721.5|6706.5|6720.8|6705.8|7
1739165370000|2025-02-10 05:29:30|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|1
1739165410000|2025-02-10 05:30:10|6724.1|6709.1|6725.3|6710.3|6725.3|6710.3|6724.1|6709.1|6
1739165430000|2025-02-10 05:30:30|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1739165460000|2025-02-10 05:31:00|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|1
1739165470000|2025-02-10 05:31:10|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|6724.3|6709.3|0
1739165630000|2025-02-10 05:33:50|||||||||1
1739165640000|2025-02-10 05:34:00|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1739165650000|2025-02-10 05:34:10|||||||||2
1739165820000|2025-02-10 05:37:00|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1739165830000|2025-02-10 05:37:10|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739165850000|2025-02-10 05:37:30|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|0
1739165860000|2025-02-10 05:37:40|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|0
1739165900000|2025-02-10 05:38:20|6721.3|6706.3|6720.8|6705.8|6721.3|6706.3|6720.8|6705.8|0
1739165920000|2025-02-10 05:38:40|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|6720.3|6705.3|0
1739165960000|2025-02-10 05:39:20|6720.9|6705.9|6720.8|6705.8|6720.9|6705.9|6720.8|6705.8|25
1739165990000|2025-02-10 05:39:50|6720.9|6705.9|6721.3|6706.3|6721.3|6706.3|6720.9|6705.9|0
1739166030000|2025-02-10 05:40:30|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|0
1739166070000|2025-02-10 05:41:10|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|0
1739166120000|2025-02-10 05:42:00|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|6720.9|6705.9|0
1739166150000|2025-02-10 05:42:30|6720.8|6705.8|6719.4|6704.4|6720.8|6705.8|6718.8|6703.8|1
1739166160000|2025-02-10 05:42:40|6719.3|6704.3|6718.9|6703.9|6719.3|6704.3|6718.8|6703.8|0
1739166170000|2025-02-10 05:42:50|6718.8|6703.8|6718.9|6703.9|6718.9|6703.9|6718.8|6703.8|0
1739166180000|2025-02-10 05:43:00|6718.8|6703.8|6719|6704|6719|6704|6718.8|6703.8|1
1739166190000|2025-02-10 05:43:10|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|0
1739166240000|2025-02-10 05:44:00|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|6719.5|6704.5|0
1739166480000|2025-02-10 05:48:00|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|30
1739166490000|2025-02-10 05:48:10|||||||||21
1739166510000|2025-02-10 05:48:30|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|0
1739166520000|2025-02-10 05:48:40|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739166550000|2025-02-10 05:49:10|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|31
1739166580000|2025-02-10 05:49:40|6718.4|6703.4|6718.8|6703.8|6718.8|6703.8|6718.4|6703.4|0
1739166590000|2025-02-10 05:49:50|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1739166600000|2025-02-10 05:50:00|||||||||1
1739166610000|2025-02-10 05:50:10|||||||||1
1739166620000|2025-02-10 05:50:20|6718.4|6703.4|6718.3|6703.3|6718.4|6703.4|6718.3|6703.3|1
1739166640000|2025-02-10 05:50:40|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739166650000|2025-02-10 05:50:50|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1739166670000|2025-02-10 05:51:10|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|1
1739166680000|2025-02-10 05:51:20|6718.3|6703.3|6718.4|6703.4|6718.4|6703.4|6718.3|6703.3|0
1739166720000|2025-02-10 05:52:00|6718.8|6703.8|6720.3|6705.3|6720.3|6705.3|6718.8|6703.8|1
1739166780000|2025-02-10 05:53:00|6719.9|6704.9|6719.9|6704.9|6719.9|6704.9|6719.9|6704.9|0
1739166790000|2025-02-10 05:53:10|6719.8|6704.8|6719.8|6704.8|6719.9|6704.9|6719.3|6704.3|0
1739166800000|2025-02-10 05:53:20|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|0
1739166810000|2025-02-10 05:53:30|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|0
1739166820000|2025-02-10 05:53:40|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|0
1739166890000|2025-02-10 05:54:50|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739166930000|2025-02-10 05:55:30|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|6718.8|6703.8|1
1739166940000|2025-02-10 05:55:40|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739166990000|2025-02-10 05:56:30|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1739167010000|2025-02-10 05:56:50|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|1
1739167020000|2025-02-10 05:57:00|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1739167040000|2025-02-10 05:57:20|6718.4|6703.4|6718.3|6703.3|6718.4|6703.4|6718.3|6703.3|0
1739167060000|2025-02-10 05:57:40|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739167080000|2025-02-10 05:58:00|||||||||1
1739167180000|2025-02-10 05:59:40|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|1
1739167200000|2025-02-10 06:00:00|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|1
1739167210000|2025-02-10 06:00:10|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739167260000|2025-02-10 06:01:00|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|1
1739167410000|2025-02-10 06:03:30|6715.3|6700.3|6715.4|6700.4|6715.4|6700.4|6715.3|6700.3|1
1739167420000|2025-02-10 06:03:40|||||||||1
1739167500000|2025-02-10 06:05:00|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|1
1739167600000|2025-02-10 06:06:40|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|6714.9|6699.9|0
1739167610000|2025-02-10 06:06:50|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|0
1739167620000|2025-02-10 06:07:00|6715.3|6700.3|6715.4|6700.4|6715.4|6700.4|6715.3|6700.3|0
1739167630000|2025-02-10 06:07:10|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|6715.3|6700.3|0
1739167640000|2025-02-10 06:07:20|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|6715.4|6700.4|0
1739167680000|2025-02-10 06:08:00|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|0
1739167690000|2025-02-10 06:08:10|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1739167720000|2025-02-10 06:08:40|6720.4|6705.4|6722.3|6707.3|6722.3|6707.3|6720.4|6705.4|13
1739167740000|2025-02-10 06:09:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1739167770000|2025-02-10 06:09:30|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739167780000|2025-02-10 06:09:40|6721.4|6706.4|6721.9|6706.9|6721.9|6706.9|6721.4|6706.4|1
1739167840000|2025-02-10 06:10:40|6719.6|6704.6|6718.4|6703.4|6719.6|6704.6|6718.4|6703.4|2
1739167850000|2025-02-10 06:10:50|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739167860000|2025-02-10 06:11:00|6718.4|6703.4|6718.9|6703.9|6718.9|6703.9|6717.9|6702.9|0
1739167890000|2025-02-10 06:11:30|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739167900000|2025-02-10 06:11:40|||||||||1
1739167920000|2025-02-10 06:12:00|6717.4|6702.4|6717.8|6702.8|6717.9|6702.9|6717.4|6702.4|1
1739167930000|2025-02-10 06:12:10|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|0
1739167980000|2025-02-10 06:13:00|6717.3|6702.3|6716.9|6701.9|6717.3|6702.3|6716.9|6701.9|0
1739168150000|2025-02-10 06:15:50|6717.9|6702.9|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|1
1739168220000|2025-02-10 06:17:00|6718.3|6703.3|6717.9|6702.9|6718.3|6703.3|6717.9|6702.9|0
1739168230000|2025-02-10 06:17:10|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|0
1739168250000|2025-02-10 06:17:30|6718.8|6703.8|6717.9|6702.9|6718.8|6703.8|6717.9|6702.9|0
1739168270000|2025-02-10 06:17:50|6718.8|6703.8|6718.9|6703.9|6718.9|6703.9|6718.8|6703.8|1
1739168300000|2025-02-10 06:18:20|6719.4|6704.4|6718.9|6703.9|6719.4|6704.4|6718.9|6703.9|0
1739168310000|2025-02-10 06:18:30|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|6719.4|6704.4|0
1739168390000|2025-02-10 06:19:50|6720.8|6705.8|6720.8|6705.8|6720.8|6705.8|6720.8|6705.8|9
1739168510000|2025-02-10 06:21:50|6720.9|6705.9|6721.9|6706.9|6721.9|6706.9|6720.9|6705.9|0
1739168530000|2025-02-10 06:22:10|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|0
1739168700000|2025-02-10 06:25:00|||||||||1
1739168800000|2025-02-10 06:26:40|6720.9|6705.9|6718.4|6703.4|6720.9|6705.9|6718.4|6703.4|2
1739168820000|2025-02-10 06:27:00|6717.9|6702.9|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|0
1739168860000|2025-02-10 06:27:40|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739168870000|2025-02-10 06:27:50|6718|6703|6717.9|6702.9|6718.4|6703.4|6717.9|6702.9|0
1739168880000|2025-02-10 06:28:00|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739168890000|2025-02-10 06:28:10|6717.9|6702.9|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|0
1739168900000|2025-02-10 06:28:20|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739168910000|2025-02-10 06:28:30|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|0
1739169040000|2025-02-10 06:30:40|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1739169180000|2025-02-10 06:33:00|||||||||1
1739169210000|2025-02-10 06:33:30|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1739169240000|2025-02-10 06:34:00|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|0
1739169320000|2025-02-10 06:35:20|||||||||1
1739169420000|2025-02-10 06:37:00|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1739169430000|2025-02-10 06:37:10|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1739169570000|2025-02-10 06:39:30|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|2
1739169580000|2025-02-10 06:39:40|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1739169590000|2025-02-10 06:39:50|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|6716.9|6701.9|0
1739169610000|2025-02-10 06:40:10|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1739169770000|2025-02-10 06:42:50|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|6715.9|6700.9|0
1739169780000|2025-02-10 06:43:00|||||||||1
1739169790000|2025-02-10 06:43:10|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|6716.4|6701.4|0
1739169960000|2025-02-10 06:46:00|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|1
1739169970000|2025-02-10 06:46:10|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739169980000|2025-02-10 06:46:20|6718.4|6703.4|6717.9|6702.9|6718.4|6703.4|6717.4|6702.4|14
1739170010000|2025-02-10 06:46:50|6718.4|6703.4|6717.9|6702.9|6718.4|6703.4|6717.9|6702.9|1
1739170020000|2025-02-10 06:47:00|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739170050000|2025-02-10 06:47:30|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739170060000|2025-02-10 06:47:40|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|0
1739170080000|2025-02-10 06:48:00|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|2
1739170140000|2025-02-10 06:49:00|||||||||1
1739170160000|2025-02-10 06:49:20|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|6717.4|6702.4|1
1739170170000|2025-02-10 06:49:30|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739170190000|2025-02-10 06:49:50|6717.8|6702.8|6716.9|6701.9|6717.8|6702.8|6716.9|6701.9|1
1739170210000|2025-02-10 06:50:10|||||||||1
1739170230000|2025-02-10 06:50:30|6717.3|6702.3|6718.4|6703.4|6718.4|6703.4|6717.3|6702.3|1
1739170260000|2025-02-10 06:51:00|6717.8|6702.8|6717.9|6702.9|6717.9|6702.9|6717.8|6702.8|0
1739170300000|2025-02-10 06:51:40|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|0
1739170310000|2025-02-10 06:51:50|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739170320000|2025-02-10 06:52:00|6717.8|6702.8|6717.9|6702.9|6717.9|6702.9|6717.8|6702.8|0
1739170330000|2025-02-10 06:52:10|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|0
1739170340000|2025-02-10 06:52:20|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|6717.9|6702.9|0
1739170350000|2025-02-10 06:52:30|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|0
1739170360000|2025-02-10 06:52:40|6718.3|6703.3|6717.9|6702.9|6718.4|6703.4|6717.9|6702.9|0
1739170370000|2025-02-10 06:52:50|6718.3|6703.3|6717.9|6702.9|6718.3|6703.3|6717.9|6702.9|0
1739170380000|2025-02-10 06:53:00|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|6718.3|6703.3|0
1739170390000|2025-02-10 06:53:10|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|6717.8|6702.8|0
1739170410000|2025-02-10 06:53:30|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6717.9|6702.9|0
1739170420000|2025-02-10 06:53:40|6717.9|6702.9|6718.3|6703.3|6719.3|6704.3|6717.9|6702.9|0
1739170510000|2025-02-10 06:55:10|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|6718.4|6703.4|1
1739170530000|2025-02-10 06:55:30|6719.3|6704.3|6719.4|6704.4|6719.4|6704.4|6719.3|6704.3|0
1739170560000|2025-02-10 06:56:00|6719.3|6704.3|6719.4|6704.4|6719.4|6704.4|6719.3|6704.3|0
1739170570000|2025-02-10 06:56:10|6719.3|6704.3|6719.4|6704.4|6719.4|6704.4|6719.3|6704.3|0
1739170580000|2025-02-10 06:56:20|6719.3|6704.3|6719.4|6704.4|6719.4|6704.4|6719.3|6704.3|0
1739170590000|2025-02-10 06:56:30|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|0
1739170650000|2025-02-10 06:57:30|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|6718.9|6703.9|0
1739170740000|2025-02-10 06:59:00|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|6719.3|6704.3|0
1739170760000|2025-02-10 06:59:20|6720.3|6705.3|6720.4|6705.4|6720.4|6705.4|6720.3|6705.3|1
1739170800000|2025-02-10 07:00:00|6721.4|6706.4|6721.9|6706.9|6721.9|6706.9|6721.4|6706.4|1
1739170810000|2025-02-10 07:00:10|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|6722.3|6707.3|0
1739170850000|2025-02-10 07:00:50|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|0
1739170860000|2025-02-10 07:01:00|6722.3|6707.3|6723.9|6708.9|6723.9|6708.9|6721.9|6706.9|2
1739170870000|2025-02-10 07:01:10|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1739171010000|2025-02-10 07:03:30|6724.3|6709.3|6724.4|6709.4|6724.4|6709.4|6723.8|6708.8|5
1739171040000|2025-02-10 07:04:00|6725.3|6710.3|6725.4|6710.4|6725.4|6710.4|6725.3|6710.3|1
1739171070000|2025-02-10 07:04:30|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|6725.3|6710.3|1
1739171090000|2025-02-10 07:04:50|6724.8|6709.8|6724.9|6709.9|6724.9|6709.9|6724.8|6709.8|0
1739171100000|2025-02-10 07:05:00|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|6724.8|6709.8|0
1739171120000|2025-02-10 07:05:20|6723.9|6708.9|6724.3|6709.3|6724.3|6709.3|6723.9|6708.9|1
1739171130000|2025-02-10 07:05:30|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|0
1739171140000|2025-02-10 07:05:40|6723.3|6708.3|6723.4|6708.4|6723.4|6708.4|6723.3|6708.3|0
1739171160000|2025-02-10 07:06:00|6723.8|6708.8|6723.3|6708.3|6723.8|6708.8|6723.3|6708.3|1
1739171190000|2025-02-10 07:06:30|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|6723.8|6708.8|0
1739171260000|2025-02-10 07:07:40|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|6723.9|6708.9|0
1739171520000|2025-02-10 07:12:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|1
1739171550000|2025-02-10 07:12:30|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|3
1739171570000|2025-02-10 07:12:50|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|6722.9|6707.9|0
1739171580000|2025-02-10 07:13:00|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|6723.4|6708.4|0
1739171610000|2025-02-10 07:13:30|6723.3|6708.3|6722.4|6707.4|6723.3|6708.3|6722.3|6707.3|1
1739171640000|2025-02-10 07:14:00|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|6721.9|6706.9|0
1739171680000|2025-02-10 07:14:40|6721.8|6706.8|6721.3|6706.3|6721.8|6706.8|6721.3|6706.3|0
1739171700000|2025-02-10 07:15:00|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|6721.4|6706.4|0
1739171710000|2025-02-10 07:15:10|6721.3|6706.3|6721.4|6706.4|6721.4|6706.4|6721.3|6706.3|0
1739171720000|2025-02-10 07:15:20|6721.3|6706.3|6721.4|6706.4|6721.4|6706.4|6721.3|6706.3|0
1739171740000|2025-02-10 07:15:40|6721.8|6706.8|6721.4|6706.4|6721.8|6706.8|6721.3|6706.3|1
1739171750000|2025-02-10 07:15:50|6721.3|6706.3|6721.9|6706.9|6721.9|6706.9|6721.3|6706.3|0
1739171760000|2025-02-10 07:16:00|6722.3|6707.3|6722.3|6707.3|6722.4|6707.4|6721.4|6706.4|1
1739171770000|2025-02-10 07:16:10|6721.8|6706.8|6722.3|6707.3|6722.3|6707.3|6721.8|6706.8|0
1739171780000|2025-02-10 07:16:20|||||||||51
1739171810000|2025-02-10 07:16:50|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|6721.3|6706.3|0
1739171830000|2025-02-10 07:17:10|6721.4|6706.4|6721.3|6706.3|6721.4|6706.4|6721.3|6706.3|0
1739171860000|2025-02-10 07:17:40|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|6721.8|6706.8|0
1739171920000|2025-02-10 07:18:40|6721.9|6706.9|6722.3|6707.3|6722.3|6707.3|6721.9|6706.9|2
1739171960000|2025-02-10 07:19:20|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|6722.4|6707.4|0
1739172050000|2025-02-10 07:20:50|||||||||1
1739172070000|2025-02-10 07:21:10|||||||||1
1739172320000|2025-02-10 07:25:20|6722.9|6707.9|6724.9|6709.9|6724.9|6709.9|6722.9|6707.9|1
1739172330000|2025-02-10 07:25:30|6729.9|6714.9|6730|6715|6730|6715|6729.9|6714.9|2
1739172340000|2025-02-10 07:25:40|6730.4|6715.4|6731.9|6716.9|6731.9|6716.9|6730.4|6715.4|2
1739172350000|2025-02-10 07:25:50|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|3
1739172360000|2025-02-10 07:26:00|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|0
1739172370000|2025-02-10 07:26:10|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|0
1739172380000|2025-02-10 07:26:20|6733.4|6718.4|6739.4|6724.4|6739.5|6724.5|6733.4|6718.4|62
1739172390000|2025-02-10 07:26:30|||||||||1
1739172400000|2025-02-10 07:26:40|6738.5|6723.5|6738.4|6723.4|6738.5|6723.5|6738.4|6723.4|1
1739172420000|2025-02-10 07:27:00|6737.9|6722.9|6736.4|6721.4|6738.4|6723.4|6736.4|6721.4|3
1739172440000|2025-02-10 07:27:20|6735.4|6720.4|6735.9|6720.9|6735.9|6720.9|6735.4|6720.4|4
1739172460000|2025-02-10 07:27:40|6734.1|6719.1|6732.9|6717.9|6734.1|6719.1|6732.9|6717.9|1
1739172520000|2025-02-10 07:28:40|6732.8|6717.8|6730.9|6715.9|6732.8|6717.8|6730.9|6715.9|0
1739172550000|2025-02-10 07:29:10|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|0
1739172560000|2025-02-10 07:29:20|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|0
1739172580000|2025-02-10 07:29:40|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|6733.9|6718.9|7
1739172590000|2025-02-10 07:29:50|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1739172600000|2025-02-10 07:30:00|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|6734.4|6719.4|5
1739172610000|2025-02-10 07:30:10|6735.9|6720.9|6737|6722|6737|6722|6735.9|6720.9|1
1739172620000|2025-02-10 07:30:20|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|0
1739172670000|2025-02-10 07:31:10|6736.4|6721.4|6736|6721|6736.4|6721.4|6735.4|6720.4|6
1739172680000|2025-02-10 07:31:20|6738.4|6723.4|6738.4|6723.4|6738.5|6723.5|6738.4|6723.4|4
1739172690000|2025-02-10 07:31:30|6738.5|6723.5|6738.9|6723.9|6738.9|6723.9|6738.5|6723.5|0
1739172700000|2025-02-10 07:31:40|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|20
1739172720000|2025-02-10 07:32:00|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|1
1739172730000|2025-02-10 07:32:10|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|0
1739172790000|2025-02-10 07:33:10|6737.9|6722.9|6738.4|6723.4|6738.4|6723.4|6737.9|6722.9|2
1739172800000|2025-02-10 07:33:20|||||||||2
1739172810000|2025-02-10 07:33:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|3
1739172850000|2025-02-10 07:34:10|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1739172880000|2025-02-10 07:34:40|6737.9|6722.9|6737.4|6722.4|6737.9|6722.9|6737.4|6722.4|1
1739172900000|2025-02-10 07:35:00|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1739172930000|2025-02-10 07:35:30|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1739172970000|2025-02-10 07:36:10|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1739173000000|2025-02-10 07:36:40|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|6735.9|6720.9|2
1739173010000|2025-02-10 07:36:50|6737.7|6722.7|6739.4|6724.4|6739.4|6724.4|6737.7|6722.7|2
1739173020000|2025-02-10 07:37:00|6738.9|6723.9|6738.4|6723.4|6738.9|6723.9|6738.4|6723.4|0
1739173060000|2025-02-10 07:37:40|6737.9|6722.9|6735.9|6720.9|6737.9|6722.9|6735.9|6720.9|1
1739173110000|2025-02-10 07:38:30|||||||||1
1739173120000|2025-02-10 07:38:40|6739|6724|6739|6724|6739|6724|6739|6724|5
1739173190000|2025-02-10 07:39:50|6736.6|6721.6|6736.4|6721.4|6736.6|6721.6|6736.4|6721.4|3
1739173200000|2025-02-10 07:40:00|6735.5|6720.5|6735.4|6720.4|6735.5|6720.5|6735.4|6720.4|0
1739173210000|2025-02-10 07:40:10|6735.5|6720.5|6736.4|6721.4|6736.4|6721.4|6735.5|6720.5|0
1739173240000|2025-02-10 07:40:40|6739|6724|6739.4|6724.4|6739.5|6724.5|6739|6724|1
1739173260000|2025-02-10 07:41:00|6739|6724|6739|6724|6739|6724|6739|6724|0
1739173270000|2025-02-10 07:41:10|6738.9|6723.9|6739|6724|6739|6724|6738.9|6723.9|0
1739173470000|2025-02-10 07:44:30|6738|6723|6737.9|6722.9|6738|6723|6737.9|6722.9|1
1739173480000|2025-02-10 07:44:40|6738.3|6723.3|6738.5|6723.5|6739|6724|6738.3|6723.3|2
1739173570000|2025-02-10 07:46:10|6738.4|6723.4|6738.5|6723.5|6738.5|6723.5|6738|6723|1
1739173590000|2025-02-10 07:46:30|6739|6724|6739|6724|6739|6724|6739|6724|0
1739173650000|2025-02-10 07:47:30|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1739173780000|2025-02-10 07:49:40|6739.9|6724.9|6738.9|6723.9|6739.9|6724.9|6738.9|6723.9|1
1739173820000|2025-02-10 07:50:20|||||||||1
1739173830000|2025-02-10 07:50:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1739173840000|2025-02-10 07:50:40|6737|6722|6737|6722|6737|6722|6737|6722|0
1739173860000|2025-02-10 07:51:00|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6
1739173870000|2025-02-10 07:51:10|6740|6725|6740|6725|6740|6725|6740|6725|0
1739173880000|2025-02-10 07:51:20|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|0
1739173920000|2025-02-10 07:52:00|6741.4|6726.4|6741.5|6726.5|6741.5|6726.5|6741.4|6726.4|1
1739173930000|2025-02-10 07:52:10|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|6741.4|6726.4|1
1739173960000|2025-02-10 07:52:40|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1739173970000|2025-02-10 07:52:50|6740.9|6725.9|6742|6727|6742|6727|6740.9|6725.9|2
1739174010000|2025-02-10 07:53:30|6741|6726|6741|6726|6741|6726|6741|6726|2
1739174020000|2025-02-10 07:53:40|6740.4|6725.4|6740.4|6725.4|6740.5|6725.5|6740.4|6725.4|1
1739174030000|2025-02-10 07:53:50|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1739174040000|2025-02-10 07:54:00|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|6740.4|6725.4|0
1739174050000|2025-02-10 07:54:10|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|6740.5|6725.5|0
1739174080000|2025-02-10 07:54:40|6741|6726|6742|6727|6742.4|6727.4|6741|6726|0
1739174100000|2025-02-10 07:55:00|6742.5|6727.5|6741|6726|6742.5|6727.5|6741|6726|2
1739174110000|2025-02-10 07:55:10|6740.9|6725.9|6741|6726|6741|6726|6740.9|6725.9|0
1739174130000|2025-02-10 07:55:30|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|6740.9|6725.9|0
1739174140000|2025-02-10 07:55:40|||||||||2
1739174180000|2025-02-10 07:56:20|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|6739.9|6724.9|1
1739174190000|2025-02-10 07:56:30|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1739174200000|2025-02-10 07:56:40|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|0
1739174250000|2025-02-10 07:57:30|||||||||1
1739174280000|2025-02-10 07:58:00|6738.5|6723.5|6739.4|6724.4|6739.4|6724.4|6738.5|6723.5|1
1739174290000|2025-02-10 07:58:10|||||||||2
1739174310000|2025-02-10 07:58:30|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1739174320000|2025-02-10 07:58:40|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|0
1739174340000|2025-02-10 07:59:00|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|6736.9|6721.9|0
1739174360000|2025-02-10 07:59:20|||||||||1
1739174370000|2025-02-10 07:59:30|6736.4|6721.4|6736|6721|6736.4|6721.4|6736|6721|2
1739174400000|2025-02-10 08:00:00|6735.9|6720.9|6738.5|6723.5|6739.5|6724.5|6734.9|6719.9|13
1739174410000|2025-02-10 08:00:10|6739|6724|6739|6724|6739|6724|6739|6724|0
1739174430000|2025-02-10 08:00:30|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|0
1739174450000|2025-02-10 08:00:50|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|6739.5|6724.5|0
1739174470000|2025-02-10 08:01:10|6742|6727|6742.4|6727.4|6742.4|6727.4|6742|6727|3
1739174500000|2025-02-10 08:01:40|6742.5|6727.5|6744.9|6729.9|6744.9|6729.9|6742.5|6727.5|1
1739174520000|2025-02-10 08:02:00|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|6744.5|6729.5|0
1739174550000|2025-02-10 08:02:30|6745.9|6730.9|6745.5|6730.5|6745.9|6730.9|6745.5|6730.5|5
1739174580000|2025-02-10 08:03:00|6745.4|6730.4|6748.5|6733.5|6748.5|6733.5|6745.4|6730.4|7
1739174600000|2025-02-10 08:03:20|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|8
1739174610000|2025-02-10 08:03:30|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1739174620000|2025-02-10 08:03:40|6750.4|6735.4|6751|6736|6751|6736|6750.4|6735.4|2
1739174640000|2025-02-10 08:04:00|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|1
1739174650000|2025-02-10 08:04:10|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|6751.4|6736.4|33
1739174670000|2025-02-10 08:04:30|||||||||2
1739174680000|2025-02-10 08:04:40|||||||||1
1739174700000|2025-02-10 08:05:00|6750.9|6735.9|6749.9|6734.9|6750.9|6735.9|6749.9|6734.9|2
1739174730000|2025-02-10 08:05:30|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|1
1739174740000|2025-02-10 08:05:40|6751|6736|6751|6736|6751|6736|6751|6736|0
1739174790000|2025-02-10 08:06:30|6751.9|6736.9|6750.9|6735.9|6751.9|6736.9|6750.9|6735.9|1
1739174800000|2025-02-10 08:06:40|6749.9|6734.9|6750.4|6735.4|6750.4|6735.4|6749.9|6734.9|1
1739174850000|2025-02-10 08:07:30|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|2
1739174860000|2025-02-10 08:07:40|6751.5|6736.5|6752|6737|6752.4|6737.4|6751.5|6736.5|0
1739174880000|2025-02-10 08:08:00|6751.9|6736.9|6751.9|6736.9|6752|6737|6751.9|6736.9|0
1739174890000|2025-02-10 08:08:10|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1739174900000|2025-02-10 08:08:20|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|1
1739174910000|2025-02-10 08:08:30|6752.4|6737.4|6751.9|6736.9|6752.4|6737.4|6751.9|6736.9|4
1739174920000|2025-02-10 08:08:40|6752.4|6737.4|6750.4|6735.4|6752.4|6737.4|6750.4|6735.4|1
1739174930000|2025-02-10 08:08:50|6749.9|6734.9|6750.4|6735.4|6750.4|6735.4|6749.9|6734.9|0
1739174950000|2025-02-10 08:09:10|6751.9|6736.9|6752.9|6737.9|6752.9|6737.9|6751.9|6736.9|2
1739174990000|2025-02-10 08:09:50|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|2
1739175000000|2025-02-10 08:10:00|6752.8|6737.8|6752.9|6737.9|6752.9|6737.9|6752.4|6737.4|1
1739175010000|2025-02-10 08:10:10|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1739175020000|2025-02-10 08:10:20|||||||||5
1739175030000|2025-02-10 08:10:30|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|6752.9|6737.9|0
1739175060000|2025-02-10 08:11:00|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1739175100000|2025-02-10 08:11:40|6753.9|6738.9|6754.9|6739.9|6754.9|6739.9|6753.9|6738.9|1
1739175120000|2025-02-10 08:12:00|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|1
1739175140000|2025-02-10 08:12:20|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1739175160000|2025-02-10 08:12:40|||||||||1
1739175180000|2025-02-10 08:13:00|6753.4|6738.4|6754.3|6739.3|6754.4|6739.4|6753.4|6738.4|2
1739175190000|2025-02-10 08:13:10|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1739175200000|2025-02-10 08:13:20|6753.4|6738.4|6754.4|6739.4|6754.4|6739.4|6753.4|6738.4|1
1739175210000|2025-02-10 08:13:30|6754.9|6739.9|6753.9|6738.9|6754.9|6739.9|6753.9|6738.9|0
1739175220000|2025-02-10 08:13:40|6754.4|6739.4|6755.4|6740.4|6755.4|6740.4|6754.4|6739.4|2
1739175240000|2025-02-10 08:14:00|6755.3|6740.3|6754.4|6739.4|6755.3|6740.3|6754.4|6739.4|0
1739175260000|2025-02-10 08:14:20|6754.9|6739.9|6754.4|6739.4|6754.9|6739.9|6754.4|6739.4|1
1739175270000|2025-02-10 08:14:30|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1739175280000|2025-02-10 08:14:40|||||||||1
1739175300000|2025-02-10 08:15:00|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|7
1739175310000|2025-02-10 08:15:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1739175320000|2025-02-10 08:15:20|6759.3|6744.3|6758.9|6743.9|6759.3|6744.3|6758.4|6743.4|0
1739175330000|2025-02-10 08:15:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1739175350000|2025-02-10 08:15:50|6759.3|6744.3|6758.9|6743.9|6759.3|6744.3|6758.9|6743.9|0
1739175360000|2025-02-10 08:16:00|6758.4|6743.4|6758.2|6743.2|6758.4|6743.4|6758.2|6743.2|2
1739175370000|2025-02-10 08:16:10|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|0
1739175380000|2025-02-10 08:16:20|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|1
1739175420000|2025-02-10 08:17:00|6758.4|6743.4|6757.9|6742.9|6758.4|6743.4|6757.9|6742.9|4
1739175440000|2025-02-10 08:17:20|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|1
1739175460000|2025-02-10 08:17:40|6758.4|6743.4|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|0
1739175480000|2025-02-10 08:18:00|6758.4|6743.4|6758.9|6743.9|6759.4|6744.4|6758.4|6743.4|7
1739175490000|2025-02-10 08:18:10|6759.8|6744.8|6759.9|6744.9|6759.9|6744.9|6759.8|6744.8|1
1739175500000|2025-02-10 08:18:20|||||||||1
1739175520000|2025-02-10 08:18:40|||||||||2
1739175530000|2025-02-10 08:18:50|6760.8|6745.8|6760.4|6745.4|6760.8|6745.8|6760.4|6745.4|1
1739175540000|2025-02-10 08:19:00|||||||||1
1739175550000|2025-02-10 08:19:10|||||||||2
1739175560000|2025-02-10 08:19:20|6760|6745|6760|6745|6760|6745|6760|6745|2
1739175570000|2025-02-10 08:19:30|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1739175590000|2025-02-10 08:19:50|||||||||1
1739175620000|2025-02-10 08:20:20|||||||||1
1739175650000|2025-02-10 08:20:50|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1739175660000|2025-02-10 08:21:00|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|2
1739175670000|2025-02-10 08:21:10|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|1
1739175680000|2025-02-10 08:21:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|1
1739175690000|2025-02-10 08:21:30|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|0
1739175740000|2025-02-10 08:22:20|6758|6743|6758.9|6743.9|6758.9|6743.9|6758|6743|0
1739175770000|2025-02-10 08:22:50|||||||||1
1739175810000|2025-02-10 08:23:30|6759.4|6744.4|6760|6745|6760|6745|6759.4|6744.4|1
1739175900000|2025-02-10 08:25:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1739175910000|2025-02-10 08:25:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|1
1739175920000|2025-02-10 08:25:20|||||||||1
1739175970000|2025-02-10 08:26:10|6759|6744|6759|6744|6759|6744|6759|6744|21
1739175990000|2025-02-10 08:26:30|6759.4|6744.4|6761.5|6746.5|6761.5|6746.5|6759.4|6744.4|1
1739176000000|2025-02-10 08:26:40|6761.4|6746.4|6762|6747|6762|6747|6761.4|6746.4|5
1739176010000|2025-02-10 08:26:50|||||||||10
1739176030000|2025-02-10 08:27:10|6763|6748|6763|6748|6763|6748|6763|6748|7
1739176060000|2025-02-10 08:27:40|6760|6745|6760.5|6745.5|6760.9|6745.9|6759.5|6744.5|15
1739176070000|2025-02-10 08:27:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|11
1739176080000|2025-02-10 08:28:00|6760.4|6745.4|6762.5|6747.5|6762.5|6747.5|6760|6745|17
1739176100000|2025-02-10 08:28:20|||||||||1
1739176140000|2025-02-10 08:29:00|||||||||1
1739176150000|2025-02-10 08:29:10|||||||||1
1739176170000|2025-02-10 08:29:30|||||||||1
1739176180000|2025-02-10 08:29:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1739176210000|2025-02-10 08:30:10|6763|6748|6763|6748|6763|6748|6763|6748|0
1739176220000|2025-02-10 08:30:20|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1739176230000|2025-02-10 08:30:30|6763|6748|6763|6748|6763|6748|6762.5|6747.5|1
1739176260000|2025-02-10 08:31:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1739176320000|2025-02-10 08:32:00|||||||||1
1739176350000|2025-02-10 08:32:30|6762.5|6747.5|6762|6747|6762.5|6747.5|6761.5|6746.5|1
1739176360000|2025-02-10 08:32:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1739176370000|2025-02-10 08:32:50|6761.9|6746.9|6762|6747|6762|6747|6761.5|6746.5|0
1739176380000|2025-02-10 08:33:00|6763|6748|6764|6749|6764|6749|6763|6748|16
1739176400000|2025-02-10 08:33:20|6765|6750|6765.5|6750.5|6765.5|6750.5|6765|6750|32
1739176410000|2025-02-10 08:33:30|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|15
1739176440000|2025-02-10 08:34:00|6763.1|6748.1|6763.6|6748.6|6763.6|6748.6|6761.5|6746.5|9
1739176450000|2025-02-10 08:34:10|6764.5|6749.5|6763.5|6748.5|6764.5|6749.5|6763.5|6748.5|1
1739176480000|2025-02-10 08:34:40|6762.5|6747.5|6764|6749|6764.5|6749.5|6762.5|6747.5|50
1739176490000|2025-02-10 08:34:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739176510000|2025-02-10 08:35:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1739176530000|2025-02-10 08:35:30|||||||||2
1739176560000|2025-02-10 08:36:00|6765.5|6750.5|6763.5|6748.5|6765.5|6750.5|6763.5|6748.5|4
1739176570000|2025-02-10 08:36:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1739176590000|2025-02-10 08:36:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739176600000|2025-02-10 08:36:40|6764|6749|6765|6750|6765|6750|6764|6749|1
1739176630000|2025-02-10 08:37:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739176640000|2025-02-10 08:37:20|6764|6749|6764|6749|6764|6749|6764|6749|1
1739176650000|2025-02-10 08:37:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739176680000|2025-02-10 08:38:00|6765|6750|6765|6750|6765|6750|6765|6750|0
1739176690000|2025-02-10 08:38:10|6764.5|6749.5|6764|6749|6764.5|6749.5|6764|6749|0
1739176710000|2025-02-10 08:38:30|6763.5|6748.5|6764|6749|6764.5|6749.5|6763.5|6748.5|2
1739176740000|2025-02-10 08:39:00|6764.5|6749.5|6766|6751|6766|6751|6764.5|6749.5|1
1739176770000|2025-02-10 08:39:30|6766.1|6751.1|6767.5|6752.5|6767.5|6752.5|6766.1|6751.1|0
1739176780000|2025-02-10 08:39:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1739176840000|2025-02-10 08:40:40|||||||||1
1739176880000|2025-02-10 08:41:20|6766|6751|6766|6751|6766|6751|6766|6751|1
1739176890000|2025-02-10 08:41:30|6766.1|6751.1|6767|6752|6767|6752|6766.1|6751.1|0
1739176920000|2025-02-10 08:42:00|6766.1|6751.1|6766|6751|6766.1|6751.1|6766|6751|1
1739176960000|2025-02-10 08:42:40|6768|6753|6765|6750|6769|6754|6765|6750|14
1739176980000|2025-02-10 08:43:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|5
1739177000000|2025-02-10 08:43:20|6765|6750|6765|6750|6765|6750|6765|6750|0
1739177010000|2025-02-10 08:43:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|5
1739177020000|2025-02-10 08:43:40|6764|6749|6764|6749|6764|6749|6764|6749|0
1739177030000|2025-02-10 08:43:50|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|7
1739177050000|2025-02-10 08:44:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739177060000|2025-02-10 08:44:20|6764|6749|6764|6749|6764|6749|6764|6749|0
1739177070000|2025-02-10 08:44:30|6763.9|6748.9|6764.5|6749.5|6764.5|6749.5|6763.4|6748.4|4
1739177080000|2025-02-10 08:44:40|6763.6|6748.6|6763.5|6748.5|6763.6|6748.6|6763.5|6748.5|1
1739177090000|2025-02-10 08:44:50|6763|6748|6763|6748|6763|6748|6763|6748|1
1739177120000|2025-02-10 08:45:20|6759.5|6744.5|6758.5|6743.5|6759.5|6744.5|6758.5|6743.5|1
1739177130000|2025-02-10 08:45:30|6757.5|6742.5|6756.5|6741.5|6757.5|6742.5|6756.5|6741.5|7
1739177140000|2025-02-10 08:45:40|||||||||1
1739177150000|2025-02-10 08:45:50|6756|6741|6756|6741|6756|6741|6756|6741|3
1739177160000|2025-02-10 08:46:00|6757|6742|6757|6742|6757|6742|6757|6742|3
1739177170000|2025-02-10 08:46:10|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1739177190000|2025-02-10 08:46:30|6758|6743|6758|6743|6758|6743|6758|6743|4
1739177210000|2025-02-10 08:46:50|6757.5|6742.5|6758|6743|6758|6743|6757.5|6742.5|1
1739177220000|2025-02-10 08:47:00|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1739177230000|2025-02-10 08:47:10|||||||||1
1739177240000|2025-02-10 08:47:20|||||||||1
1739177280000|2025-02-10 08:48:00|6758|6743|6758|6743|6758|6743|6758|6743|4
1739177320000|2025-02-10 08:48:40|||||||||2
1739177350000|2025-02-10 08:49:10|6757.6|6742.6|6754.5|6739.5|6757.6|6742.6|6754.5|6739.5|13
1739177380000|2025-02-10 08:49:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1739177390000|2025-02-10 08:49:50|6755.6|6740.6|6758.1|6743.1|6758.1|6743.1|6755.6|6740.6|8
1739177400000|2025-02-10 08:50:00|6758|6743|6758|6743|6758|6743|6758|6743|0
1739177420000|2025-02-10 08:50:20|6757.6|6742.6|6757.5|6742.5|6757.6|6742.6|6757.5|6742.5|1
1739177450000|2025-02-10 08:50:50|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|3
1739177580000|2025-02-10 08:53:00|6758|6743|6756|6741|6758|6743|6755.6|6740.6|4
1739177590000|2025-02-10 08:53:10|6756.5|6741.5|6758|6743|6758|6743|6756.5|6741.5|5
1739177600000|2025-02-10 08:53:20|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1739177620000|2025-02-10 08:53:40|6756.6|6741.6|6756.4|6741.4|6756.6|6741.6|6756.4|6741.4|3
1739177660000|2025-02-10 08:54:20|6755.1|6740.1|6755.4|6740.4|6755.4|6740.4|6755|6740|2
1739177670000|2025-02-10 08:54:30|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1739177690000|2025-02-10 08:54:50|6754.9|6739.9|6755|6740|6755|6740|6754.9|6739.9|5
1739177700000|2025-02-10 08:55:00|6757.4|6742.4|6757.5|6742.5|6757.5|6742.5|6757.4|6742.4|2
1739177760000|2025-02-10 08:56:00|6756.4|6741.4|6754.4|6739.4|6756.4|6741.4|6754.4|6739.4|5
1739177770000|2025-02-10 08:56:10|6754.9|6739.9|6756|6741|6756|6741|6754.9|6739.9|1
1739177780000|2025-02-10 08:56:20|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1739177800000|2025-02-10 08:56:40|6756|6741|6756|6741|6756|6741|6756|6741|0
1739177810000|2025-02-10 08:56:50|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|3
1739177870000|2025-02-10 08:57:50|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1739177890000|2025-02-10 08:58:10|6753.4|6738.4|6752.9|6737.9|6753.4|6738.4|6752.5|6737.5|3
1739177900000|2025-02-10 08:58:20|6753|6738|6752.4|6737.4|6753|6738|6752.4|6737.4|0
1739177940000|2025-02-10 08:59:00|6751.5|6736.5|6750.5|6735.5|6751.5|6736.5|6750.5|6735.5|2
1739177950000|2025-02-10 08:59:10|6750.4|6735.4|6752.5|6737.5|6752.5|6737.5|6750.4|6735.4|7
1739177960000|2025-02-10 08:59:20|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1739177970000|2025-02-10 08:59:30|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|2
1739177990000|2025-02-10 08:59:50|6753.1|6738.1|6754.5|6739.5|6754.5|6739.5|6753.1|6738.1|4
1739178010000|2025-02-10 09:00:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1739178030000|2025-02-10 09:00:30|6755.9|6740.9|6757.6|6742.6|6757.6|6742.6|6755.9|6740.9|1
1739178060000|2025-02-10 09:01:00|6758|6743|6758|6743|6758|6743|6758|6743|0
1739178070000|2025-02-10 09:01:10|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1739178090000|2025-02-10 09:01:30|6758|6743|6758|6743|6758|6743|6758|6743|0
1739178100000|2025-02-10 09:01:40|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1739178110000|2025-02-10 09:01:50|6758.1|6743.1|6758.5|6743.5|6758.5|6743.5|6758.1|6743.1|3
1739178120000|2025-02-10 09:02:00|||||||||1
1739178180000|2025-02-10 09:03:00|||||||||1
1739178210000|2025-02-10 09:03:30|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|10
1739178220000|2025-02-10 09:03:40|6762|6747|6763.5|6748.5|6763.5|6748.5|6760.6|6745.6|23
1739178230000|2025-02-10 09:03:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6
1739178240000|2025-02-10 09:04:00|6765|6750|6764.6|6749.6|6765|6750|6764.5|6749.5|7
1739178250000|2025-02-10 09:04:10|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|3
1739178260000|2025-02-10 09:04:20|6764.6|6749.6|6765|6750|6765|6750|6764.6|6749.6|0
1739178290000|2025-02-10 09:04:50|||||||||2
1739178300000|2025-02-10 09:05:00|6763|6748|6763|6748|6763|6748|6763|6748|7
1739178330000|2025-02-10 09:05:30|6763.4|6748.4|6764|6749|6764|6749|6763.4|6748.4|1
1739178340000|2025-02-10 09:05:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739178350000|2025-02-10 09:05:50|6764|6749|6764|6749|6764|6749|6764|6749|0
1739178370000|2025-02-10 09:06:10|6765|6750|6765|6750|6765|6750|6765|6750|0
1739178400000|2025-02-10 09:06:40|||||||||7
1739178470000|2025-02-10 09:07:50|6766|6751|6766|6751|6766|6751|6766|6751|5
1739178480000|2025-02-10 09:08:00|6766.5|6751.5|6767|6752|6767|6752|6766.5|6751.5|1
1739178490000|2025-02-10 09:08:10|6768|6753|6768.1|6753.1|6768.1|6753.1|6768|6753|3
1739178520000|2025-02-10 09:08:40|6769.5|6754.5|6769.1|6754.1|6769.5|6754.5|6769.1|6754.1|0
1739178550000|2025-02-10 09:09:10|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1739178570000|2025-02-10 09:09:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|2
1739178600000|2025-02-10 09:10:00|6770|6755|6770|6755|6770|6755|6770|6755|0
1739178640000|2025-02-10 09:10:40|6769.9|6754.9|6769.5|6754.5|6769.9|6754.9|6769|6754|10
1739178650000|2025-02-10 09:10:50|6770|6755|6770|6755|6770|6755|6770|6755|0
1739178660000|2025-02-10 09:11:00|6769.5|6754.5|6770|6755|6770|6755|6769.5|6754.5|3
1739178680000|2025-02-10 09:11:20|6769.4|6754.4|6769|6754|6769.5|6754.5|6769|6754|1
1739178690000|2025-02-10 09:11:30|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|4
1739178730000|2025-02-10 09:12:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|1
1739178770000|2025-02-10 09:12:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1739178780000|2025-02-10 09:13:00|6772|6757|6771.9|6756.9|6772|6757|6771.9|6756.9|1
1739178790000|2025-02-10 09:13:10|6771.5|6756.5|6769.5|6754.5|6771.5|6756.5|6769.5|6754.5|7
1739178810000|2025-02-10 09:13:30|6770.5|6755.5|6771.5|6756.5|6771.5|6756.5|6770.5|6755.5|2
1739178820000|2025-02-10 09:13:40|6771.4|6756.4|6770.5|6755.5|6771.4|6756.4|6770|6755|10
1739178830000|2025-02-10 09:13:50|6770|6755|6770.9|6755.9|6770.9|6755.9|6770|6755|1
1739178840000|2025-02-10 09:14:00|6771|6756|6771|6756|6771|6756|6770.9|6755.9|0
1739178850000|2025-02-10 09:14:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1739178860000|2025-02-10 09:14:20|6770|6755|6770|6755|6770|6755|6770|6755|1
1739178870000|2025-02-10 09:14:30|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1739178900000|2025-02-10 09:15:00|6770|6755|6770.5|6755.5|6770.5|6755.5|6770|6755|2
1739178970000|2025-02-10 09:16:10|6770|6755|6770|6755|6770|6755|6770|6755|0
1739179080000|2025-02-10 09:18:00|6769.8|6754.8|6768.5|6753.5|6769.8|6754.8|6768|6753|9
1739179110000|2025-02-10 09:18:30|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1739179120000|2025-02-10 09:18:40|6769|6754|6769|6754|6769|6754|6769|6754|1
1739179140000|2025-02-10 09:19:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1739179200000|2025-02-10 09:20:00|6770|6755|6769.5|6754.5|6770|6755|6769.5|6754.5|1
1739179260000|2025-02-10 09:21:00|6770.5|6755.5|6770|6755|6770.5|6755.5|6770|6755|1
1739179270000|2025-02-10 09:21:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1739179330000|2025-02-10 09:22:10|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|0
1739179370000|2025-02-10 09:22:50|6771|6756|6771|6756|6771|6756|6771|6756|0
1739179380000|2025-02-10 09:23:00|6771.4|6756.4|6773|6758|6773|6758|6771.4|6756.4|8
1739179420000|2025-02-10 09:23:40|6774.4|6759.4|6783.5|6768.5|6784.5|6769.5|6774.4|6759.4|31
1739179430000|2025-02-10 09:23:50|6783.4|6768.4|6781|6766|6783.4|6768.4|6780.5|6765.5|10
1739179440000|2025-02-10 09:24:00|6780.5|6765.5|6780|6765|6780.5|6765.5|6779.9|6764.9|2
1739179450000|2025-02-10 09:24:10|6779.9|6764.9|6777|6762|6779.9|6764.9|6777|6762|2
1739179460000|2025-02-10 09:24:20|6777.5|6762.5|6777|6762|6777.5|6762.5|6777|6762|2
1739179480000|2025-02-10 09:24:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|4
1739179510000|2025-02-10 09:25:10|||||||||1
1739179530000|2025-02-10 09:25:30|||||||||2
1739179550000|2025-02-10 09:25:50|6777|6762|6776.9|6761.9|6777|6762|6776.9|6761.9|1
1739179580000|2025-02-10 09:26:20|6777|6762|6776.9|6761.9|6777|6762|6776.9|6761.9|2
1739179590000|2025-02-10 09:26:30|||||||||1
1739179600000|2025-02-10 09:26:40|6775.5|6760.5|6775.9|6760.9|6776|6761|6775.5|6760.5|6
1739179610000|2025-02-10 09:26:50|6776|6761|6776|6761|6776|6761|6775.9|6760.9|2
1739179620000|2025-02-10 09:27:00|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1739179630000|2025-02-10 09:27:10|6777|6762|6776.9|6761.9|6777|6762|6776.9|6761.9|4
1739179650000|2025-02-10 09:27:30|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6775.9|6760.9|2
1739179660000|2025-02-10 09:27:40|||||||||1
1739179670000|2025-02-10 09:27:50|6776|6761|6776|6761|6776|6761|6776|6761|1
1739179680000|2025-02-10 09:28:00|6775.9|6760.9|6777.5|6762.5|6778.9|6763.9|6775.9|6760.9|12
1739179690000|2025-02-10 09:28:10|6775.5|6760.5|6775|6760|6775.5|6760.5|6775|6760|2
1739179700000|2025-02-10 09:28:20|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|14
1739179720000|2025-02-10 09:28:40|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|1
1739179730000|2025-02-10 09:28:50|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|0
1739179740000|2025-02-10 09:29:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|1
1739179760000|2025-02-10 09:29:20|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1739179780000|2025-02-10 09:29:40|6776.6|6761.6|6778.1|6763.1|6778.1|6763.1|6776.6|6761.6|1
1739179800000|2025-02-10 09:30:00|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1739179840000|2025-02-10 09:30:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1739179850000|2025-02-10 09:30:50|6781.1|6766.1|6780.6|6765.6|6781.1|6766.1|6780.5|6765.5|0
1739179860000|2025-02-10 09:31:00|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|1
1739179870000|2025-02-10 09:31:10|6780|6765|6780|6765|6780|6765|6780|6765|1
1739179880000|2025-02-10 09:31:20|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|1
1739179890000|2025-02-10 09:31:30|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|5
1739179900000|2025-02-10 09:31:40|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1739179910000|2025-02-10 09:31:50|||||||||1
1739179920000|2025-02-10 09:32:00|6776.6|6761.6|6778.1|6763.1|6778.1|6763.1|6776.6|6761.6|12
1739179930000|2025-02-10 09:32:10|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|0
1739179940000|2025-02-10 09:32:20|||||||||1
1739179950000|2025-02-10 09:32:30|||||||||1
1739179960000|2025-02-10 09:32:40|||||||||2
1739179980000|2025-02-10 09:33:00|||||||||1
1739180000000|2025-02-10 09:33:20|||||||||1
1739180010000|2025-02-10 09:33:30|||||||||1
1739180020000|2025-02-10 09:33:40|||||||||1
1739180040000|2025-02-10 09:34:00|6777.7|6762.7|6778.6|6763.6|6778.6|6763.6|6777.6|6762.6|6
1739180050000|2025-02-10 09:34:10|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|1
1739180060000|2025-02-10 09:34:20|||||||||1
1739180070000|2025-02-10 09:34:30|||||||||38
1739180080000|2025-02-10 09:34:40|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.6|6765.6|105
1739180090000|2025-02-10 09:34:50|6780.7|6765.7|6776.1|6761.1|6782.2|6767.2|6776.1|6761.1|88
1739180100000|2025-02-10 09:35:00|6777.2|6762.2|6778.1|6763.1|6778.2|6763.2|6777.2|6762.2|6
1739180110000|2025-02-10 09:35:10|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|1
1739180120000|2025-02-10 09:35:20|6780.2|6765.2|6781.6|6766.6|6781.6|6766.6|6780.2|6765.2|0
1739180140000|2025-02-10 09:35:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|2
1739180160000|2025-02-10 09:36:00|||||||||1
1739180250000|2025-02-10 09:37:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1739180260000|2025-02-10 09:37:40|||||||||1
1739180290000|2025-02-10 09:38:10|6781.7|6766.7|6782.5|6767.5|6782.6|6767.6|6781.7|6766.7|5
1739180300000|2025-02-10 09:38:20|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|1
1739180310000|2025-02-10 09:38:30|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|2
1739180320000|2025-02-10 09:38:40|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1739180340000|2025-02-10 09:39:00|||||||||1
1739180350000|2025-02-10 09:39:10|6781.6|6766.6|6779.6|6764.6|6781.6|6766.6|6779.1|6764.1|3
1739180360000|2025-02-10 09:39:20|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1739180370000|2025-02-10 09:39:30|||||||||4
1739180380000|2025-02-10 09:39:40|6778.1|6763.1|6778.6|6763.6|6778.6|6763.6|6778.1|6763.1|2
1739180400000|2025-02-10 09:40:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1739180410000|2025-02-10 09:40:10|6778.6|6763.6|6777.2|6762.2|6778.6|6763.6|6777.2|6762.2|1
1739180420000|2025-02-10 09:40:20|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1739180440000|2025-02-10 09:40:40|6777|6762|6776.6|6761.6|6777|6762|6775.1|6760.1|17
1739180470000|2025-02-10 09:41:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1739180480000|2025-02-10 09:41:20|6775.2|6760.2|6773.2|6758.2|6775.2|6760.2|6773.2|6758.2|4
1739180490000|2025-02-10 09:41:30|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|5
1739180500000|2025-02-10 09:41:40|6772.5|6757.5|6774.1|6759.1|6774.2|6759.2|6772.5|6757.5|8
1739180510000|2025-02-10 09:41:50|6774.2|6759.2|6774.7|6759.7|6774.7|6759.7|6774.2|6759.2|0
1739180520000|2025-02-10 09:42:00|6775.1|6760.1|6775.7|6760.7|6775.7|6760.7|6775.1|6760.1|1
1739180570000|2025-02-10 09:42:50|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1739180580000|2025-02-10 09:43:00|6776.2|6761.2|6775.2|6760.2|6776.2|6761.2|6775.2|6760.2|1
1739180590000|2025-02-10 09:43:10|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|6775.6|6760.6|0
1739180660000|2025-02-10 09:44:20|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6
1739180670000|2025-02-10 09:44:30|||||||||3
1739180680000|2025-02-10 09:44:40|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|6773.1|6758.1|0
1739180690000|2025-02-10 09:44:50|||||||||1
1739180720000|2025-02-10 09:45:20|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1739180750000|2025-02-10 09:45:50|6773.5|6758.5|6772.6|6757.6|6773.5|6758.5|6772.6|6757.6|7
1739180760000|2025-02-10 09:46:00|6774.7|6759.7|6775.6|6760.6|6775.6|6760.6|6774.7|6759.7|1
1739180790000|2025-02-10 09:46:30|6775.7|6760.7|6776.1|6761.1|6776.1|6761.1|6775.7|6760.7|0
1739180820000|2025-02-10 09:47:00|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|1
1739180830000|2025-02-10 09:47:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|0
1739180840000|2025-02-10 09:47:20|||||||||2
1739180860000|2025-02-10 09:47:40|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|1
1739180880000|2025-02-10 09:48:00|6780.7|6765.7|6780.6|6765.6|6780.7|6765.7|6780.6|6765.6|0
1739180890000|2025-02-10 09:48:10|||||||||1
1739180940000|2025-02-10 09:49:00|||||||||3
1739180960000|2025-02-10 09:49:20|6780.5|6765.5|6778.2|6763.2|6780.5|6765.5|6778.1|6763.1|6
1739180970000|2025-02-10 09:49:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|4
1739180980000|2025-02-10 09:49:40|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1739180990000|2025-02-10 09:49:50|6780.2|6765.2|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|0
1739181000000|2025-02-10 09:50:00|6780.2|6765.2|6781.1|6766.1|6781.1|6766.1|6780.2|6765.2|0
1739181020000|2025-02-10 09:50:20|6781|6766|6779.6|6764.6|6781|6766|6779.6|6764.6|6
1739181040000|2025-02-10 09:50:40|6779.5|6764.5|6778.6|6763.6|6779.5|6764.5|6778.6|6763.6|1
1739181050000|2025-02-10 09:50:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|1
1739181060000|2025-02-10 09:51:00|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1739181120000|2025-02-10 09:52:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6
1739181130000|2025-02-10 09:52:10|6777.7|6762.7|6777.1|6762.1|6777.7|6762.7|6776.6|6761.6|2
1739181150000|2025-02-10 09:52:30|6776.7|6761.7|6776.6|6761.6|6776.7|6761.7|6776.6|6761.6|2
1739181160000|2025-02-10 09:52:40|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1739181180000|2025-02-10 09:53:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1739181210000|2025-02-10 09:53:30|6776.2|6761.2|6775.6|6760.6|6776.2|6761.2|6775.6|6760.6|1
1739181230000|2025-02-10 09:53:50|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|5
1739181270000|2025-02-10 09:54:30|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|6775.1|6760.1|0
1739181300000|2025-02-10 09:55:00|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|1
1739181310000|2025-02-10 09:55:10|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1739181320000|2025-02-10 09:55:20|6773.7|6758.7|6774.2|6759.2|6774.2|6759.2|6773.6|6758.6|5
1739181330000|2025-02-10 09:55:30|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|0
1739181340000|2025-02-10 09:55:40|6775.7|6760.7|6776.6|6761.6|6776.6|6761.6|6775.7|6760.7|2
1739181350000|2025-02-10 09:55:50|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1739181380000|2025-02-10 09:56:20|6776.6|6761.6|6776.7|6761.7|6776.7|6761.7|6776.2|6761.2|1
1739181400000|2025-02-10 09:56:40|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|0
1739181420000|2025-02-10 09:57:00|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|1
1739181480000|2025-02-10 09:58:00|||||||||1
1739181600000|2025-02-10 10:00:00|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|2
1739181640000|2025-02-10 10:00:40|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1739181650000|2025-02-10 10:00:50|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|6776.7|6761.7|0
1739181680000|2025-02-10 10:01:20|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|0
1739181760000|2025-02-10 10:02:40|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1739181800000|2025-02-10 10:03:20|6778.6|6763.6|6778.2|6763.2|6778.6|6763.6|6778.2|6763.2|2
1739181850000|2025-02-10 10:04:10|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|2
1739181900000|2025-02-10 10:05:00|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|1
1739181910000|2025-02-10 10:05:10|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1739181980000|2025-02-10 10:06:20|6778.2|6763.2|6779.7|6764.7|6779.7|6764.7|6778.2|6763.2|3
1739181990000|2025-02-10 10:06:30|6780.1|6765.1|6780.2|6765.2|6780.2|6765.2|6780.1|6765.1|0
1739182000000|2025-02-10 10:06:40|||||||||2
1739182030000|2025-02-10 10:07:10|||||||||1
1739182040000|2025-02-10 10:07:20|6780.7|6765.7|6780.2|6765.2|6780.7|6765.7|6780.2|6765.2|92
1739182080000|2025-02-10 10:08:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1739182090000|2025-02-10 10:08:10|||||||||8
1739182100000|2025-02-10 10:08:20|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|1
1739182110000|2025-02-10 10:08:30|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|2
1739182160000|2025-02-10 10:09:20|||||||||1
1739182170000|2025-02-10 10:09:30|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|4
1739182180000|2025-02-10 10:09:40|6779.3|6764.3|6780.3|6765.3|6780.3|6765.3|6779.3|6764.3|1
1739182190000|2025-02-10 10:09:50|6780.2|6765.2|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|0
1739182260000|2025-02-10 10:11:00|||||||||1
1739182300000|2025-02-10 10:11:40|||||||||1
1739182320000|2025-02-10 10:12:00|6780.3|6765.3|6780.2|6765.2|6780.3|6765.3|6780.2|6765.2|1
1739182340000|2025-02-10 10:12:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1739182410000|2025-02-10 10:13:30|6780.7|6765.7|6780.3|6765.3|6780.7|6765.7|6780.3|6765.3|5
1739182440000|2025-02-10 10:14:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1739182500000|2025-02-10 10:15:00|||||||||1
1739182510000|2025-02-10 10:15:10|6783.2|6768.2|6783.2|6768.2|6783.7|6768.7|6783.2|6768.2|9
1739182530000|2025-02-10 10:15:30|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1739182540000|2025-02-10 10:15:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1739182550000|2025-02-10 10:15:50|6784.3|6769.3|6784.2|6769.2|6784.8|6769.8|6783.4|6768.4|3
1739182560000|2025-02-10 10:16:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.2|6767.2|3
1739182570000|2025-02-10 10:16:10|6783.2|6768.2|6783.3|6768.3|6783.3|6768.3|6783.2|6768.2|0
1739182580000|2025-02-10 10:16:20|6784.3|6769.3|6784.2|6769.2|6784.3|6769.3|6784.2|6769.2|1
1739182600000|2025-02-10 10:16:40|6783.7|6768.7|6784.2|6769.2|6784.2|6769.2|6783.7|6768.7|5
1739182620000|2025-02-10 10:17:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1739182630000|2025-02-10 10:17:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|1
1739182650000|2025-02-10 10:17:30|6784.2|6769.2|6784.3|6769.3|6784.3|6769.3|6784.2|6769.2|1
1739182660000|2025-02-10 10:17:40|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1739182670000|2025-02-10 10:17:50|||||||||1
1739182680000|2025-02-10 10:18:00|6784.2|6769.2|6784.7|6769.7|6784.7|6769.7|6784.2|6769.2|2
1739182730000|2025-02-10 10:18:50|6785.2|6770.2|6786.3|6771.3|6786.3|6771.3|6784.9|6769.9|317
1739182740000|2025-02-10 10:19:00|6787.3|6772.3|6785.8|6770.8|6787.3|6772.3|6785.8|6770.8|2
1739182750000|2025-02-10 10:19:10|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|0
1739182760000|2025-02-10 10:19:20|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|3
1739182770000|2025-02-10 10:19:30|6785.8|6770.8|6786.3|6771.3|6786.3|6771.3|6785.8|6770.8|0
1739182780000|2025-02-10 10:19:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|1
1739182800000|2025-02-10 10:20:00|6786.3|6771.3|6787.3|6772.3|6787.3|6772.3|6785.3|6770.3|25
1739182810000|2025-02-10 10:20:10|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1739182840000|2025-02-10 10:20:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1739182850000|2025-02-10 10:20:50|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|10
1739182860000|2025-02-10 10:21:00|6785.8|6770.8|6788.3|6773.3|6788.3|6773.3|6785.3|6770.3|103
1739182870000|2025-02-10 10:21:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1739182880000|2025-02-10 10:21:20|6786.4|6771.4|6786.8|6771.8|6786.8|6771.8|6786.4|6771.4|0
1739182890000|2025-02-10 10:21:30|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|1
1739182900000|2025-02-10 10:21:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1739182910000|2025-02-10 10:21:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|23
1739182970000|2025-02-10 10:22:50|6786.3|6771.3|6786.8|6771.8|6787.3|6772.3|6786.3|6771.3|2
1739182980000|2025-02-10 10:23:00|||||||||1
1739182990000|2025-02-10 10:23:10|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|13
1739183040000|2025-02-10 10:24:00|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|0
1739183050000|2025-02-10 10:24:10|||||||||2
1739183060000|2025-02-10 10:24:20|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|1
1739183070000|2025-02-10 10:24:30|6786.4|6771.4|6787.3|6772.3|6787.3|6772.3|6786.3|6771.3|7
1739183100000|2025-02-10 10:25:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1739183120000|2025-02-10 10:25:20|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1739183130000|2025-02-10 10:25:30|6787.3|6772.3|6787.4|6772.4|6787.4|6772.4|6787.3|6772.3|0
1739183140000|2025-02-10 10:25:40|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1739183200000|2025-02-10 10:26:40|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|2
1739183210000|2025-02-10 10:26:50|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|1
1739183220000|2025-02-10 10:27:00|6789.4|6774.4|6790.4|6775.4|6790.4|6775.4|6789.4|6774.4|1
1739183230000|2025-02-10 10:27:10|6790.9|6775.9|6791.9|6776.9|6792.3|6777.3|6790.9|6775.9|4
1739183270000|2025-02-10 10:27:50|||||||||4
1739183290000|2025-02-10 10:28:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1739183310000|2025-02-10 10:28:30|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|128
1739183320000|2025-02-10 10:28:40|6792.3|6777.3|6791.9|6776.9|6792.3|6777.3|6791.9|6776.9|0
1739183330000|2025-02-10 10:28:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1739183340000|2025-02-10 10:29:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|32
1739183360000|2025-02-10 10:29:20|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1739183390000|2025-02-10 10:29:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1739183410000|2025-02-10 10:30:10|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|2
1739183420000|2025-02-10 10:30:20|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|0
1739183430000|2025-02-10 10:30:30|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1739183440000|2025-02-10 10:30:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1739183450000|2025-02-10 10:30:50|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1739183460000|2025-02-10 10:31:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739183470000|2025-02-10 10:31:10|6790.4|6775.4|6790.8|6775.8|6790.8|6775.8|6790.4|6775.4|1
1739183500000|2025-02-10 10:31:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739183520000|2025-02-10 10:32:00|6792.2|6777.2|6792.3|6777.3|6792.3|6777.3|6792.2|6777.2|6
1739183560000|2025-02-10 10:32:40|6793.3|6778.3|6793.4|6778.4|6793.4|6778.4|6793.3|6778.3|6
1739183570000|2025-02-10 10:32:50|6793.3|6778.3|6793.4|6778.4|6793.4|6778.4|6793.3|6778.3|2
1739183580000|2025-02-10 10:33:00|6793.9|6778.9|6793.8|6778.8|6793.9|6778.9|6793.8|6778.8|5
1739183590000|2025-02-10 10:33:10|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.8|6778.8|4
1739183610000|2025-02-10 10:33:30|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|1
1739183630000|2025-02-10 10:33:50|6792.3|6777.3|6792.4|6777.4|6792.4|6777.4|6792.3|6777.3|1
1739183650000|2025-02-10 10:34:10|6792.3|6777.3|6792.4|6777.4|6792.4|6777.4|6792.3|6777.3|0
1739183660000|2025-02-10 10:34:20|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6
1739183670000|2025-02-10 10:34:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|74
1739183690000|2025-02-10 10:34:50|6792.8|6777.8|6793.3|6778.3|6793.3|6778.3|6792.8|6777.8|0
1739183730000|2025-02-10 10:35:30|||||||||6
1739183750000|2025-02-10 10:35:50|6792.8|6777.8|6793.3|6778.3|6793.3|6778.3|6792.8|6777.8|59
1739183760000|2025-02-10 10:36:00|||||||||18
1739183880000|2025-02-10 10:38:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1739183900000|2025-02-10 10:38:20|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|4
1739183920000|2025-02-10 10:38:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1739183950000|2025-02-10 10:39:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1739183960000|2025-02-10 10:39:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|2
1739183980000|2025-02-10 10:39:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1739183990000|2025-02-10 10:39:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1739184000000|2025-02-10 10:40:00|||||||||1
1739184010000|2025-02-10 10:40:10|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1739184030000|2025-02-10 10:40:30|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1739184060000|2025-02-10 10:41:00|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|0
1739184080000|2025-02-10 10:41:20|6789.8|6774.8|6789.8|6774.8|6790.3|6775.3|6789.8|6774.8|1
1739184090000|2025-02-10 10:41:30|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1739184110000|2025-02-10 10:41:50|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1739184140000|2025-02-10 10:42:20|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.4|6776.4|8
1739184180000|2025-02-10 10:43:00|6792.4|6777.4|6793.4|6778.4|6793.4|6778.4|6792.4|6777.4|1
1739184230000|2025-02-10 10:43:50|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|10
1739184240000|2025-02-10 10:44:00|6793.9|6778.9|6793.4|6778.4|6793.9|6778.9|6793.4|6778.4|6
1739184280000|2025-02-10 10:44:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1739184300000|2025-02-10 10:45:00|||||||||7
1739184310000|2025-02-10 10:45:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1739184320000|2025-02-10 10:45:20|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|1
1739184330000|2025-02-10 10:45:30|6792.9|6777.9|6793.3|6778.3|6793.3|6778.3|6792.9|6777.9|3
1739184410000|2025-02-10 10:46:50|6789.9|6774.9|6789.4|6774.4|6790.3|6775.3|6789.4|6774.4|12
1739184420000|2025-02-10 10:47:00|6789.3|6774.3|6788.4|6773.4|6789.3|6774.3|6787.9|6772.9|4
1739184430000|2025-02-10 10:47:10|6788.8|6773.8|6789.4|6774.4|6789.4|6774.4|6788.8|6773.8|1
1739184440000|2025-02-10 10:47:20|6788.3|6773.3|6789.8|6774.8|6789.8|6774.8|6788.3|6773.3|2
1739184450000|2025-02-10 10:47:30|||||||||3
1739184460000|2025-02-10 10:47:40|6788.8|6773.8|6788.4|6773.4|6788.8|6773.8|6788.3|6773.3|1
1739184490000|2025-02-10 10:48:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1739184510000|2025-02-10 10:48:30|||||||||1
1739184520000|2025-02-10 10:48:40|6789.3|6774.3|6789.8|6774.8|6789.8|6774.8|6789.3|6774.3|1
1739184540000|2025-02-10 10:49:00|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|1
1739184550000|2025-02-10 10:49:10|||||||||2
1739184560000|2025-02-10 10:49:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1739184570000|2025-02-10 10:49:30|6789.2|6774.2|6788.3|6773.3|6789.2|6774.2|6788.3|6773.3|8
1739184580000|2025-02-10 10:49:40|6788.8|6773.8|6788.3|6773.3|6788.8|6773.8|6788.3|6773.3|4
1739184600000|2025-02-10 10:50:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|3
1739184620000|2025-02-10 10:50:20|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1739184660000|2025-02-10 10:51:00|6785.9|6770.9|6784.3|6769.3|6785.9|6770.9|6784.3|6769.3|2
1739184670000|2025-02-10 10:51:10|6784.4|6769.4|6784.3|6769.3|6784.4|6769.4|6784.3|6769.3|1
1739184680000|2025-02-10 10:51:20|6783.8|6768.8|6784.3|6769.3|6784.4|6769.4|6783.8|6768.8|12
1739184690000|2025-02-10 10:51:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1739184700000|2025-02-10 10:51:40|||||||||1
1739184710000|2025-02-10 10:51:50|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6783.8|6768.8|46
1739184720000|2025-02-10 10:52:00|6784.4|6769.4|6785.8|6770.8|6785.8|6770.8|6784.4|6769.4|0
1739184730000|2025-02-10 10:52:10|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|1
1739184770000|2025-02-10 10:52:50|6785.8|6770.8|6785.4|6770.4|6785.8|6770.8|6785.4|6770.4|2
1739184780000|2025-02-10 10:53:00|6785.8|6770.8|6786.3|6771.3|6786.3|6771.3|6785.8|6770.8|2
1739184790000|2025-02-10 10:53:10|6785.8|6770.8|6784.8|6769.8|6785.8|6770.8|6784.3|6769.3|17
1739184810000|2025-02-10 10:53:30|6785.3|6770.3|6784.8|6769.8|6785.3|6770.3|6784.8|6769.8|2
1739184900000|2025-02-10 10:55:00|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|0
1739184940000|2025-02-10 10:55:40|6785.2|6770.2|6784.8|6769.8|6785.2|6770.2|6784.8|6769.8|0
1739184990000|2025-02-10 10:56:30|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|2
1739185000000|2025-02-10 10:56:40|||||||||1
1739185050000|2025-02-10 10:57:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6
1739185060000|2025-02-10 10:57:40|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1739185080000|2025-02-10 10:58:00|||||||||1
1739185120000|2025-02-10 10:58:40|6786.7|6771.7|6786.8|6771.8|6786.8|6771.8|6786.2|6771.2|3
1739185140000|2025-02-10 10:59:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1739185170000|2025-02-10 10:59:30|||||||||1
1739185180000|2025-02-10 10:59:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1739185190000|2025-02-10 10:59:50|6786.8|6771.8|6785.2|6770.2|6786.8|6771.8|6785.2|6770.2|2
1739185200000|2025-02-10 11:00:00|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1739185210000|2025-02-10 11:00:10|6786.3|6771.3|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1739185230000|2025-02-10 11:00:30|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|1
1739185260000|2025-02-10 11:01:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|2
1739185270000|2025-02-10 11:01:10|6785.8|6770.8|6785.7|6770.7|6785.8|6770.8|6785.7|6770.7|0
1739185280000|2025-02-10 11:01:20|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|1
1739185340000|2025-02-10 11:02:20|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|26
1739185390000|2025-02-10 11:03:10|6787.2|6772.2|6786.3|6771.3|6787.2|6772.2|6786.3|6771.3|3
1739185410000|2025-02-10 11:03:30|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|3
1739185420000|2025-02-10 11:03:40|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1739185450000|2025-02-10 11:04:10|||||||||5
1739185460000|2025-02-10 11:04:20|6787.3|6772.3|6787.2|6772.2|6787.3|6772.3|6787.2|6772.2|0
1739185490000|2025-02-10 11:04:50|||||||||1
1739185510000|2025-02-10 11:05:10|||||||||1
1739185520000|2025-02-10 11:05:20|6788.2|6773.2|6788.3|6773.3|6788.3|6773.3|6788.2|6773.2|3
1739185530000|2025-02-10 11:05:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1739185550000|2025-02-10 11:05:50|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1739185610000|2025-02-10 11:06:50|6788.2|6773.2|6788.3|6773.3|6788.3|6773.3|6788.2|6773.2|2
1739185640000|2025-02-10 11:07:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|0
1739185660000|2025-02-10 11:07:40|6789.3|6774.3|6789.2|6774.2|6789.3|6774.3|6789.2|6774.2|1
1739185720000|2025-02-10 11:08:40|6789.3|6774.3|6788.8|6773.8|6789.3|6774.3|6788.8|6773.8|7
1739185740000|2025-02-10 11:09:00|6789.2|6774.2|6789.2|6774.2|6789.3|6774.3|6789.2|6774.2|0
1739185800000|2025-02-10 11:10:00|6788.7|6773.7|6788.3|6773.3|6789.2|6774.2|6787.7|6772.7|5
1739185810000|2025-02-10 11:10:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1739185840000|2025-02-10 11:10:40|6789.2|6774.2|6789.3|6774.3|6789.3|6774.3|6789.2|6774.2|4
1739185850000|2025-02-10 11:10:50|6790.2|6775.2|6791.3|6776.3|6791.3|6776.3|6790.2|6775.2|3
1739185860000|2025-02-10 11:11:00|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|3
1739185880000|2025-02-10 11:11:20|||||||||1
1739185900000|2025-02-10 11:11:40|6789.7|6774.7|6789.8|6774.8|6789.8|6774.8|6789.7|6774.7|3
1739185910000|2025-02-10 11:11:50|6789.7|6774.7|6789.8|6774.8|6789.8|6774.8|6789.3|6774.3|0
1739185930000|2025-02-10 11:12:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|1
1739185960000|2025-02-10 11:12:40|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|6
1739185970000|2025-02-10 11:12:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|4
1739185980000|2025-02-10 11:13:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1739185990000|2025-02-10 11:13:10|||||||||2
1739186020000|2025-02-10 11:13:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|3
1739186030000|2025-02-10 11:13:50|6790.2|6775.2|6790.3|6775.3|6790.3|6775.3|6790.2|6775.2|1
1739186040000|2025-02-10 11:14:00|6789.3|6774.3|6788.3|6773.3|6789.3|6774.3|6788.3|6773.3|7
1739186060000|2025-02-10 11:14:20|6788.8|6773.8|6789.8|6774.8|6789.8|6774.8|6788.8|6773.8|0
1739186070000|2025-02-10 11:14:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1739186080000|2025-02-10 11:14:40|||||||||2
1739186090000|2025-02-10 11:14:50|||||||||2
1739186100000|2025-02-10 11:15:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|7
1739186120000|2025-02-10 11:15:20|||||||||16
1739186130000|2025-02-10 11:15:30|||||||||13
1739186180000|2025-02-10 11:16:20|||||||||8
1739186190000|2025-02-10 11:16:30|||||||||1
1739186280000|2025-02-10 11:18:00|||||||||1
1739186290000|2025-02-10 11:18:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|4
1739186310000|2025-02-10 11:18:30|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|4
1739186320000|2025-02-10 11:18:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1739186380000|2025-02-10 11:19:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|2
1739186410000|2025-02-10 11:20:10|||||||||4
1739186440000|2025-02-10 11:20:40|6789.3|6774.3|6790.3|6775.3|6790.3|6775.3|6789.3|6774.3|3
1739186450000|2025-02-10 11:20:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1739186460000|2025-02-10 11:21:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739186480000|2025-02-10 11:21:20|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|3
1739186490000|2025-02-10 11:21:30|||||||||1
1739186530000|2025-02-10 11:22:10|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|1
1739186540000|2025-02-10 11:22:20|6790.4|6775.4|6791.3|6776.3|6791.3|6776.3|6790.4|6775.4|0
1739186590000|2025-02-10 11:23:10|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|4
1739186600000|2025-02-10 11:23:20|||||||||2
1739186620000|2025-02-10 11:23:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739186730000|2025-02-10 11:25:30|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|4
1739186740000|2025-02-10 11:25:40|6790.8|6775.8|6791.3|6776.3|6791.3|6776.3|6790.8|6775.8|1
1739186820000|2025-02-10 11:27:00|||||||||1
1739186850000|2025-02-10 11:27:30|6791.4|6776.4|6792.3|6777.3|6792.3|6777.3|6791.4|6776.4|1
1739186880000|2025-02-10 11:28:00|||||||||2
1739186920000|2025-02-10 11:28:40|6791.8|6776.8|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|11
1739186940000|2025-02-10 11:29:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|2
1739186950000|2025-02-10 11:29:10|6793.4|6778.4|6793.8|6778.8|6793.8|6778.8|6793.4|6778.4|73
1739186960000|2025-02-10 11:29:20|||||||||2
1739186980000|2025-02-10 11:29:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|1
1739187030000|2025-02-10 11:30:30|||||||||3
1739187060000|2025-02-10 11:31:00|6792.4|6777.4|6791.3|6776.3|6792.4|6777.4|6791.3|6776.3|10
1739187070000|2025-02-10 11:31:10|||||||||1
1739187110000|2025-02-10 11:31:50|||||||||4
1739187210000|2025-02-10 11:33:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|74
1739187230000|2025-02-10 11:33:50|6791.2|6776.2|6791.3|6776.3|6791.3|6776.3|6791.2|6776.2|1
1739187240000|2025-02-10 11:34:00|||||||||19
1739187340000|2025-02-10 11:35:40|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1739187350000|2025-02-10 11:35:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|4
1739187360000|2025-02-10 11:36:00|||||||||1
1739187380000|2025-02-10 11:36:20|6793.3|6778.3|6793.3|6778.3|6793.8|6778.8|6793.3|6778.3|18
1739187390000|2025-02-10 11:36:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1739187410000|2025-02-10 11:36:50|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1739187440000|2025-02-10 11:37:20|||||||||1
1739187490000|2025-02-10 11:38:10|||||||||1
1739187520000|2025-02-10 11:38:40|6791.8|6776.8|6792.8|6777.8|6792.8|6777.8|6791.8|6776.8|14
1739187550000|2025-02-10 11:39:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|1
1739187580000|2025-02-10 11:39:40|||||||||1
1739187590000|2025-02-10 11:39:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|4
1739187600000|2025-02-10 11:40:00|||||||||1
1739187610000|2025-02-10 11:40:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|28
1739187640000|2025-02-10 11:40:40|||||||||1
1739187650000|2025-02-10 11:40:50|6793.8|6778.8|6793.3|6778.3|6793.8|6778.8|6793.3|6778.3|2
1739187680000|2025-02-10 11:41:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1739187690000|2025-02-10 11:41:30|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1739187700000|2025-02-10 11:41:40|||||||||22
1739187710000|2025-02-10 11:41:50|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6791.3|6776.3|12
1739187720000|2025-02-10 11:42:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1739187750000|2025-02-10 11:42:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1739187770000|2025-02-10 11:42:50|||||||||1
1739187820000|2025-02-10 11:43:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|9
1739187840000|2025-02-10 11:44:00|6792.9|6777.9|6792.8|6777.8|6792.9|6777.9|6792.8|6777.8|1
1739187850000|2025-02-10 11:44:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|25
1739187860000|2025-02-10 11:44:20|6791.8|6776.8|6792.8|6777.8|6792.8|6777.8|6791.8|6776.8|26
1739187870000|2025-02-10 11:44:30|6792.2|6777.2|6791.8|6776.8|6792.2|6777.2|6791.8|6776.8|51
1739187880000|2025-02-10 11:44:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|4
1739187890000|2025-02-10 11:44:50|||||||||3
1739187910000|2025-02-10 11:45:10|||||||||1
1739187950000|2025-02-10 11:45:50|6790.3|6775.3|6789.7|6774.7|6790.3|6775.3|6789.7|6774.7|6
1739187960000|2025-02-10 11:46:00|6788.2|6773.2|6787.2|6772.2|6788.2|6773.2|6787.2|6772.2|6
1739188000000|2025-02-10 11:46:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|4
1739188020000|2025-02-10 11:47:00|||||||||1
1739188040000|2025-02-10 11:47:20|||||||||1
1739188060000|2025-02-10 11:47:40|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|1
1739188070000|2025-02-10 11:47:50|6787.8|6772.8|6787.3|6772.3|6787.8|6772.8|6787.3|6772.3|6
1739188080000|2025-02-10 11:48:00|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6786.2|6771.2|18
1739188100000|2025-02-10 11:48:20|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|4
1739188110000|2025-02-10 11:48:30|6787.2|6772.2|6786.2|6771.2|6787.2|6772.2|6786.2|6771.2|1
1739188140000|2025-02-10 11:49:00|6786.7|6771.7|6786.2|6771.2|6786.7|6771.7|6786.2|6771.2|4
1739188190000|2025-02-10 11:49:50|6787.2|6772.2|6789.2|6774.2|6789.2|6774.2|6787.2|6772.2|19
1739188200000|2025-02-10 11:50:00|||||||||2
1739188220000|2025-02-10 11:50:20|6788.3|6773.3|6788.2|6773.2|6789.2|6774.2|6788.2|6773.2|6
1739188230000|2025-02-10 11:50:30|6787.7|6772.7|6788.2|6773.2|6788.2|6773.2|6787.7|6772.7|2
1739188280000|2025-02-10 11:51:20|6787.2|6772.2|6788.2|6773.2|6788.2|6773.2|6787.2|6772.2|1
1739188300000|2025-02-10 11:51:40|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|1
1739188320000|2025-02-10 11:52:00|6788.2|6773.2|6789.2|6774.2|6789.2|6774.2|6788.2|6773.2|0
1739188330000|2025-02-10 11:52:10|||||||||1
1739188360000|2025-02-10 11:52:40|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|2
1739188390000|2025-02-10 11:53:10|||||||||1
1739188510000|2025-02-10 11:55:10|||||||||1
1739188570000|2025-02-10 11:56:10|6788.8|6773.8|6789.2|6774.2|6789.2|6774.2|6788.8|6773.8|1
1739188620000|2025-02-10 11:57:00|||||||||1
1739188630000|2025-02-10 11:57:10|6789.3|6774.3|6791.8|6776.8|6791.8|6776.8|6789.3|6774.3|15
1739188640000|2025-02-10 11:57:20|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|1
1739188650000|2025-02-10 11:57:30|||||||||5
1739188660000|2025-02-10 11:57:40|||||||||2
1739188670000|2025-02-10 11:57:50|||||||||4
1739188680000|2025-02-10 11:58:00|||||||||2
1739188700000|2025-02-10 11:58:20|||||||||2
1739188720000|2025-02-10 11:58:40|||||||||1
1739188750000|2025-02-10 11:59:10|||||||||22
1739188790000|2025-02-10 11:59:50|6792.8|6777.8|6793.3|6778.3|6793.8|6778.8|6792.8|6777.8|2
1739188800000|2025-02-10 12:00:00|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|15
1739188810000|2025-02-10 12:00:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1739188860000|2025-02-10 12:01:00|6794.8|6779.8|6795.3|6780.3|6795.7|6780.7|6794.8|6779.8|15
1739188870000|2025-02-10 12:01:10|||||||||3
1739188880000|2025-02-10 12:01:20|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|4
1739188890000|2025-02-10 12:01:30|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|1
1739188900000|2025-02-10 12:01:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|2
1739188910000|2025-02-10 12:01:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|4
1739188920000|2025-02-10 12:02:00|6794.3|6779.3|6794.2|6779.2|6794.3|6779.3|6794.2|6779.2|1
1739188930000|2025-02-10 12:02:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1739188950000|2025-02-10 12:02:30|6794.2|6779.2|6793.7|6778.7|6794.2|6779.2|6793.7|6778.7|0
1739188960000|2025-02-10 12:02:40|6793.3|6778.3|6793.2|6778.2|6793.3|6778.3|6792.8|6777.8|1
1739188980000|2025-02-10 12:03:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1739188990000|2025-02-10 12:03:10|6792.8|6777.8|6793.3|6778.3|6793.3|6778.3|6792.8|6777.8|2
1739189010000|2025-02-10 12:03:30|||||||||1
1739189030000|2025-02-10 12:03:50|6793.2|6778.2|6792.7|6777.7|6793.2|6778.2|6792.7|6777.7|0
1739189040000|2025-02-10 12:04:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1739189050000|2025-02-10 12:04:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1739189120000|2025-02-10 12:05:20|6792.7|6777.7|6791.8|6776.8|6792.7|6777.7|6791.8|6776.8|0
1739189160000|2025-02-10 12:06:00|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|2
1739189230000|2025-02-10 12:07:10|||||||||1
1739189260000|2025-02-10 12:07:40|||||||||5
1739189280000|2025-02-10 12:08:00|6792.2|6777.2|6791.3|6776.3|6792.2|6777.2|6791.3|6776.3|1
1739189290000|2025-02-10 12:08:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1739189300000|2025-02-10 12:08:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739189340000|2025-02-10 12:09:00|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|5
1739189350000|2025-02-10 12:09:10|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|22
1739189360000|2025-02-10 12:09:20|6789.3|6774.3|6789.2|6774.2|6789.3|6774.3|6788.8|6773.8|47
1739189370000|2025-02-10 12:09:30|||||||||27
1739189380000|2025-02-10 12:09:40|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|17
1739189420000|2025-02-10 12:10:20|||||||||2
1739189430000|2025-02-10 12:10:30|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|2
1739189460000|2025-02-10 12:11:00|6786.2|6771.2|6787.2|6772.2|6787.2|6772.2|6786.2|6771.2|2
1739189470000|2025-02-10 12:11:10|6788.2|6773.2|6789.2|6774.2|6789.2|6774.2|6788.2|6773.2|2
1739189480000|2025-02-10 12:11:20|||||||||1
1739189500000|2025-02-10 12:11:40|||||||||2
1739189510000|2025-02-10 12:11:50|||||||||1
1739189530000|2025-02-10 12:12:10|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|6788.7|6773.7|4
1739189540000|2025-02-10 12:12:20|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1739189590000|2025-02-10 12:13:10|6791.1|6776.1|6791.2|6776.2|6791.2|6776.2|6791.1|6776.1|6
1739189630000|2025-02-10 12:13:50|||||||||1
1739189640000|2025-02-10 12:14:00|||||||||6
1739189650000|2025-02-10 12:14:10|||||||||4
1739189660000|2025-02-10 12:14:20|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1739189680000|2025-02-10 12:14:40|6790.8|6775.8|6790.7|6775.7|6790.8|6775.8|6790.7|6775.7|0
1739189710000|2025-02-10 12:15:10|6790.3|6775.3|6791.2|6776.2|6791.2|6776.2|6790.3|6775.3|1
1739189730000|2025-02-10 12:15:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|2
1739189740000|2025-02-10 12:15:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|1
1739189880000|2025-02-10 12:18:00|||||||||1
1739189910000|2025-02-10 12:18:30|||||||||4
1739189940000|2025-02-10 12:19:00|||||||||1
1739190010000|2025-02-10 12:20:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1739190020000|2025-02-10 12:20:20|||||||||1
1739190050000|2025-02-10 12:20:50|6791.3|6776.3|6792.3|6777.3|6792.3|6777.3|6791.3|6776.3|25
1739190060000|2025-02-10 12:21:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|2
1739190070000|2025-02-10 12:21:10|6791.3|6776.3|6791.8|6776.8|6791.8|6776.8|6791.3|6776.3|1
1739190090000|2025-02-10 12:21:30|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1739190120000|2025-02-10 12:22:00|||||||||1
1739190130000|2025-02-10 12:22:10|||||||||1
1739190140000|2025-02-10 12:22:20|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|3
1739190180000|2025-02-10 12:23:00|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|2
1739190190000|2025-02-10 12:23:10|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|3
1739190200000|2025-02-10 12:23:20|||||||||1
1739190240000|2025-02-10 12:24:00|6792.7|6777.7|6792.8|6777.8|6792.8|6777.8|6792.7|6777.7|2
1739190250000|2025-02-10 12:24:10|||||||||3
1739190260000|2025-02-10 12:24:20|||||||||1
1739190270000|2025-02-10 12:24:30|||||||||1
1739190300000|2025-02-10 12:25:00|||||||||1
1739190310000|2025-02-10 12:25:10|||||||||2
1739190340000|2025-02-10 12:25:40|6792.7|6777.7|6792.8|6777.8|6792.8|6777.8|6792.7|6777.7|11
1739190380000|2025-02-10 12:26:20|||||||||2
1739190420000|2025-02-10 12:27:00|6793.7|6778.7|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|1
1739190440000|2025-02-10 12:27:20|||||||||1
1739190540000|2025-02-10 12:29:00|6792.8|6777.8|6793.3|6778.3|6793.3|6778.3|6792.8|6777.8|14
1739190550000|2025-02-10 12:29:10|||||||||2
1739190590000|2025-02-10 12:29:50|||||||||1
1739190600000|2025-02-10 12:30:00|6793.4|6778.4|6793.8|6778.8|6793.8|6778.8|6793.4|6778.4|1
1739190610000|2025-02-10 12:30:10|||||||||3
1739190640000|2025-02-10 12:30:40|6792.8|6777.8|6793.7|6778.7|6793.8|6778.8|6792.8|6777.8|21
1739190660000|2025-02-10 12:31:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1739190680000|2025-02-10 12:31:20|6793.7|6778.7|6795.3|6780.3|6795.3|6780.3|6793.7|6778.7|47
1739190700000|2025-02-10 12:31:40|6795.4|6780.4|6796.5|6781.5|6796.5|6781.5|6795.4|6780.4|18
1739190710000|2025-02-10 12:31:50|6797.9|6782.9|6797.3|6782.3|6797.9|6782.9|6797.3|6782.3|7
1739190720000|2025-02-10 12:32:00|6796.9|6781.9|6797.3|6782.3|6797.3|6782.3|6796.9|6781.9|1
1739190730000|2025-02-10 12:32:10|||||||||1
1739190750000|2025-02-10 12:32:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1739190760000|2025-02-10 12:32:40|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|1
1739190770000|2025-02-10 12:32:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1739190790000|2025-02-10 12:33:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|9
1739190820000|2025-02-10 12:33:40|6796.9|6781.9|6797.4|6782.4|6797.4|6782.4|6796.9|6781.9|1
1739190830000|2025-02-10 12:33:50|||||||||1
1739190840000|2025-02-10 12:34:00|6797.3|6782.3|6794.9|6779.9|6797.3|6782.3|6794.4|6779.4|12
1739190850000|2025-02-10 12:34:10|6795.3|6780.3|6795.4|6780.4|6795.4|6780.4|6795.3|6780.3|1
1739190860000|2025-02-10 12:34:20|6796.9|6781.9|6796.8|6781.8|6796.9|6781.9|6796.8|6781.8|0
1739190870000|2025-02-10 12:34:30|6796.4|6781.4|6796.3|6781.3|6796.4|6781.4|6796.3|6781.3|0
1739190880000|2025-02-10 12:34:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|2
1739190910000|2025-02-10 12:35:10|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|1
1739190920000|2025-02-10 12:35:20|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|7
1739190960000|2025-02-10 12:36:00|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|1
1739190980000|2025-02-10 12:36:20|6798.4|6783.4|6798.9|6783.9|6798.9|6783.9|6798.4|6783.4|7
1739191000000|2025-02-10 12:36:40|||||||||3
1739191010000|2025-02-10 12:36:50|6799.4|6784.4|6798.8|6783.8|6799.4|6784.4|6798.8|6783.8|0
1739191030000|2025-02-10 12:37:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1739191060000|2025-02-10 12:37:40|||||||||1
1739191070000|2025-02-10 12:37:50|||||||||1
1739191080000|2025-02-10 12:38:00|||||||||1
1739191150000|2025-02-10 12:39:10|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|3
1739191190000|2025-02-10 12:39:50|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|2
1739191220000|2025-02-10 12:40:20|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|3
1739191230000|2025-02-10 12:40:30|||||||||2
1739191320000|2025-02-10 12:42:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|2
1739191340000|2025-02-10 12:42:20|6799.8|6784.8|6799.9|6784.9|6799.9|6784.9|6799.8|6784.8|4
1739191350000|2025-02-10 12:42:30|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1739191360000|2025-02-10 12:42:40|6798.9|6783.9|6799.8|6784.8|6799.9|6784.9|6798.9|6783.9|1
1739191370000|2025-02-10 12:42:50|6799.9|6784.9|6799.8|6784.8|6799.9|6784.9|6799.8|6784.8|0
1739191390000|2025-02-10 12:43:10|6800.3|6785.3|6800.4|6785.4|6800.4|6785.4|6800.3|6785.3|2
1739191400000|2025-02-10 12:43:20|||||||||1
1739191440000|2025-02-10 12:44:00|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1739191460000|2025-02-10 12:44:20|||||||||1
1739191470000|2025-02-10 12:44:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1739191490000|2025-02-10 12:44:50|6800.8|6785.8|6800.3|6785.3|6800.8|6785.8|6800.3|6785.3|1
1739191530000|2025-02-10 12:45:30|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.3|6784.3|9
1739191540000|2025-02-10 12:45:40|6799.3|6784.3|6799.3|6784.3|6799.4|6784.4|6799.3|6784.3|0
1739191550000|2025-02-10 12:45:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1739191560000|2025-02-10 12:46:00|6799.3|6784.3|6799.3|6784.3|6799.4|6784.4|6799.3|6784.3|2
1739191570000|2025-02-10 12:46:10|||||||||1
1739191580000|2025-02-10 12:46:20|||||||||1
1739191590000|2025-02-10 12:46:30|||||||||2
1739191600000|2025-02-10 12:46:40|||||||||2
1739191640000|2025-02-10 12:47:20|||||||||1
1739191700000|2025-02-10 12:48:20|||||||||1
1739191710000|2025-02-10 12:48:30|||||||||1
1739191740000|2025-02-10 12:49:00|6797.9|6782.9|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|4
1739191760000|2025-02-10 12:49:20|6797.3|6782.3|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|3
1739191800000|2025-02-10 12:50:00|6795.3|6780.3|6794.3|6779.3|6795.3|6780.3|6794.3|6779.3|9
1739191810000|2025-02-10 12:50:10|||||||||1
1739191820000|2025-02-10 12:50:20|6793.3|6778.3|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|2
1739191840000|2025-02-10 12:50:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1739191860000|2025-02-10 12:51:00|||||||||1
1739191920000|2025-02-10 12:52:00|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|4
1739191930000|2025-02-10 12:52:10|||||||||1
1739191940000|2025-02-10 12:52:20|6791.8|6776.8|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|0
1739191990000|2025-02-10 12:53:10|6791.8|6776.8|6792.3|6777.3|6792.3|6777.3|6791.8|6776.8|2
1739192030000|2025-02-10 12:53:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1739192040000|2025-02-10 12:54:00|6793.3|6778.3|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|7
1739192060000|2025-02-10 12:54:20|||||||||1
1739192100000|2025-02-10 12:55:00|6793.3|6778.3|6793.8|6778.8|6793.8|6778.8|6793.3|6778.3|3
1739192110000|2025-02-10 12:55:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1739192170000|2025-02-10 12:56:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1739192230000|2025-02-10 12:57:10|||||||||1
1739192290000|2025-02-10 12:58:10|6794.9|6779.9|6798.3|6783.3|6798.3|6783.3|6794.9|6779.9|9
1739192300000|2025-02-10 12:58:20|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1739192310000|2025-02-10 12:58:30|||||||||8
1739192320000|2025-02-10 12:58:40|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|43
1739192340000|2025-02-10 12:59:00|||||||||1
1739192400000|2025-02-10 13:00:00|6797.5|6782.5|6807.8|6792.8|6807.8|6792.8|6797.5|6782.5|205
1739192410000|2025-02-10 13:00:10|6807.3|6792.3|6808.3|6793.3|6808.3|6793.3|6806.4|6791.4|39
1739192420000|2025-02-10 13:00:20|6808.9|6793.9|6811.4|6796.4|6811.4|6796.4|6808.4|6793.4|57
1739192430000|2025-02-10 13:00:30|6812.4|6797.4|6812.8|6797.8|6813.4|6798.4|6812.4|6797.4|42
1739192440000|2025-02-10 13:00:40|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6812.9|6797.9|11
1739192450000|2025-02-10 13:00:50|6813.4|6798.4|6820.8|6805.8|6821.3|6806.3|6813.4|6798.4|58
1739192460000|2025-02-10 13:01:00|6821.3|6806.3|6815.4|6800.4|6821.3|6806.3|6813.9|6798.9|80
1739192470000|2025-02-10 13:01:10|6817.4|6802.4|6816.4|6801.4|6817.4|6802.4|6816.4|6801.4|9
1739192480000|2025-02-10 13:01:20|6817.4|6802.4|6817.5|6802.5|6818.4|6803.4|6817.4|6802.4|47
1739192490000|2025-02-10 13:01:30|6818.4|6803.4|6819.4|6804.4|6819.4|6804.4|6818.4|6803.4|0
1739192500000|2025-02-10 13:01:40|6818.4|6803.4|6815.4|6800.4|6818.4|6803.4|6814.4|6799.4|37
1739192510000|2025-02-10 13:01:50|6813.9|6798.9|6813.4|6798.4|6813.9|6798.9|6812.9|6797.9|7
1739192520000|2025-02-10 13:02:00|6813.3|6798.3|6809.9|6794.9|6813.3|6798.3|6808.3|6793.3|25
1739192530000|2025-02-10 13:02:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|3
1739192540000|2025-02-10 13:02:20|6813.3|6798.3|6810.4|6795.4|6813.4|6798.4|6810.4|6795.4|15
1739192550000|2025-02-10 13:02:30|6810.5|6795.5|6808.3|6793.3|6811.4|6796.4|6808.3|6793.3|9
1739192560000|2025-02-10 13:02:40|6808.4|6793.4|6807.9|6792.9|6808.9|6793.9|6807.9|6792.9|4
1739192570000|2025-02-10 13:02:50|6807.8|6792.8|6807.4|6792.4|6807.8|6792.8|6807.4|6792.4|3
1739192580000|2025-02-10 13:03:00|6806.9|6791.9|6809.4|6794.4|6810.4|6795.4|6806.9|6791.9|10
1739192590000|2025-02-10 13:03:10|6809.3|6794.3|6805.3|6790.3|6809.3|6794.3|6805.3|6790.3|8
1739192600000|2025-02-10 13:03:20|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|4
1739192610000|2025-02-10 13:03:30|6803.2|6788.2|6799.3|6784.3|6803.2|6788.2|6799.3|6784.3|2
1739192620000|2025-02-10 13:03:40|6798.7|6783.7|6801.2|6786.2|6801.2|6786.2|6798.7|6783.7|3
1739192630000|2025-02-10 13:03:50|6801.7|6786.7|6801.7|6786.7|6803.2|6788.2|6801.7|6786.7|3
1739192640000|2025-02-10 13:04:00|6801.3|6786.3|6801.2|6786.2|6801.3|6786.3|6801.2|6786.2|1
1739192650000|2025-02-10 13:04:10|6801.3|6786.3|6804.2|6789.2|6804.7|6789.7|6801.3|6786.3|4
1739192660000|2025-02-10 13:04:20|||||||||1
1739192680000|2025-02-10 13:04:40|6804.7|6789.7|6806.2|6791.2|6806.2|6791.2|6804.2|6789.2|2
1739192700000|2025-02-10 13:05:00|6806.7|6791.7|6801.7|6786.7|6806.7|6791.7|6801.7|6786.7|62
1739192710000|2025-02-10 13:05:10|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|2
1739192720000|2025-02-10 13:05:20|||||||||7
1739192750000|2025-02-10 13:05:50|6803.1|6788.1|6802.3|6787.3|6803.7|6788.7|6802.3|6787.3|4
1739192760000|2025-02-10 13:06:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6801.7|6786.7|4
1739192770000|2025-02-10 13:06:10|||||||||12
1739192780000|2025-02-10 13:06:20|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|6
1739192800000|2025-02-10 13:06:40|||||||||1
1739192820000|2025-02-10 13:07:00|||||||||1
1739192830000|2025-02-10 13:07:10|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|33
1739192840000|2025-02-10 13:07:20|6802.8|6787.8|6807.3|6792.3|6807.3|6792.3|6802.7|6787.7|4
1739192850000|2025-02-10 13:07:30|6807.7|6792.7|6808.2|6793.2|6808.8|6793.8|6807.7|6792.7|7
1739192860000|2025-02-10 13:07:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6
1739192870000|2025-02-10 13:07:50|6806.3|6791.3|6806.2|6791.2|6806.3|6791.3|6806.2|6791.2|0
1739192880000|2025-02-10 13:08:00|6807.2|6792.2|6808.7|6793.7|6808.7|6793.7|6807.2|6792.2|12
1739192890000|2025-02-10 13:08:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1739192900000|2025-02-10 13:08:20|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|4
1739192910000|2025-02-10 13:08:30|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1739192920000|2025-02-10 13:08:40|||||||||5
1739192940000|2025-02-10 13:09:00|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|1
1739192950000|2025-02-10 13:09:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.2|6794.2|9
1739192960000|2025-02-10 13:09:20|6809.2|6794.2|6807.3|6792.3|6809.2|6794.2|6807.2|6792.2|13
1739192980000|2025-02-10 13:09:40|6807.4|6792.4|6806.7|6791.7|6808.3|6793.3|6806.7|6791.7|28
1739192990000|2025-02-10 13:09:50|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|1
1739193000000|2025-02-10 13:10:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1739193010000|2025-02-10 13:10:10|6807.8|6792.8|6809.2|6794.2|6809.2|6794.2|6807.8|6792.8|1
1739193020000|2025-02-10 13:10:20|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|7
1739193030000|2025-02-10 13:10:30|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|4
1739193040000|2025-02-10 13:10:40|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1739193050000|2025-02-10 13:10:50|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1739193060000|2025-02-10 13:11:00|6810.7|6795.7|6811.3|6796.3|6811.3|6796.3|6810.7|6795.7|3
1739193070000|2025-02-10 13:11:10|6810.8|6795.8|6810.3|6795.3|6812.3|6797.3|6809.8|6794.8|67
1739193090000|2025-02-10 13:11:30|||||||||2
1739193100000|2025-02-10 13:11:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739193110000|2025-02-10 13:11:50|6809.9|6794.9|6812.3|6797.3|6812.3|6797.3|6809.9|6794.9|4
1739193120000|2025-02-10 13:12:00|6812.2|6797.2|6808.7|6793.7|6812.2|6797.2|6808.7|6793.7|9
1739193130000|2025-02-10 13:12:10|6809.2|6794.2|6807.3|6792.3|6809.2|6794.2|6807.3|6792.3|4
1739193160000|2025-02-10 13:12:40|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|4
1739193180000|2025-02-10 13:13:00|6805.4|6790.4|6807.3|6792.3|6807.8|6792.8|6805.4|6790.4|9
1739193190000|2025-02-10 13:13:10|6807.8|6792.8|6807.3|6792.3|6807.8|6792.8|6807.3|6792.3|1
1739193210000|2025-02-10 13:13:30|6807.8|6792.8|6806.3|6791.3|6807.8|6792.8|6806.3|6791.3|22
1739193230000|2025-02-10 13:13:50|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1739193240000|2025-02-10 13:14:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|3
1739193260000|2025-02-10 13:14:20|6807.2|6792.2|6807.3|6792.3|6807.3|6792.3|6807.2|6792.2|2
1739193280000|2025-02-10 13:14:40|||||||||1
1739193290000|2025-02-10 13:14:50|6807.8|6792.8|6807.3|6792.3|6807.8|6792.8|6807.3|6792.3|18
1739193300000|2025-02-10 13:15:00|||||||||6
1739193310000|2025-02-10 13:15:10|6808.8|6793.8|6808.5|6793.5|6808.8|6793.8|6808.3|6793.3|2
1739193320000|2025-02-10 13:15:20|6810.3|6795.3|6812.3|6797.3|6812.3|6797.3|6810.3|6795.3|9
1739193330000|2025-02-10 13:15:30|6811.4|6796.4|6811.3|6796.3|6811.4|6796.4|6811.3|6796.3|1
1739193350000|2025-02-10 13:15:50|6804.3|6789.3|6804.8|6789.8|6805.3|6790.3|6804.3|6789.3|41
1739193360000|2025-02-10 13:16:00|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|4
1739193370000|2025-02-10 13:16:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|15
1739193380000|2025-02-10 13:16:20|||||||||4
1739193390000|2025-02-10 13:16:30|||||||||6
1739193400000|2025-02-10 13:16:40|||||||||4
1739193410000|2025-02-10 13:16:50|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|3
1739193420000|2025-02-10 13:17:00|6803.8|6788.8|6805.2|6790.2|6805.2|6790.2|6803.8|6788.8|1
1739193440000|2025-02-10 13:17:20|6805.3|6790.3|6802.8|6787.8|6806.8|6791.8|6802.8|6787.8|5
1739193450000|2025-02-10 13:17:30|6803.2|6788.2|6801.2|6786.2|6803.2|6788.2|6801.2|6786.2|4
1739193460000|2025-02-10 13:17:40|6798.2|6783.2|6797.2|6782.2|6798.2|6783.2|6796.2|6781.2|3
1739193470000|2025-02-10 13:17:50|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|1
1739193480000|2025-02-10 13:18:00|6791.2|6776.2|6793.3|6778.3|6793.3|6778.3|6790.3|6775.3|11
1739193490000|2025-02-10 13:18:10|6792.8|6777.8|6792.2|6777.2|6793.3|6778.3|6791.8|6776.8|6
1739193500000|2025-02-10 13:18:20|6792.3|6777.3|6791.2|6776.2|6793.2|6778.2|6791.2|6776.2|4
1739193510000|2025-02-10 13:18:30|6790.2|6775.2|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|5
1739193520000|2025-02-10 13:18:40|6790.7|6775.7|6792.7|6777.7|6794.7|6779.7|6790.2|6775.2|8
1739193530000|2025-02-10 13:18:50|6792.2|6777.2|6794.2|6779.2|6794.2|6779.2|6792.2|6777.2|1
1739193570000|2025-02-10 13:19:30|6794.3|6779.3|6792.8|6777.8|6794.3|6779.3|6792.8|6777.8|1
1739193580000|2025-02-10 13:19:40|6792.7|6777.7|6794.2|6779.2|6794.2|6779.2|6792.3|6777.3|5
1739193590000|2025-02-10 13:19:50|6796.2|6781.2|6797.2|6782.2|6797.2|6782.2|6796.2|6781.2|11
1739193600000|2025-02-10 13:20:00|6796.3|6781.3|6795.2|6780.2|6796.3|6781.3|6795.2|6780.2|4
1739193610000|2025-02-10 13:20:10|6798.2|6783.2|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|7
1739193630000|2025-02-10 13:20:30|6799.2|6784.2|6799.3|6784.3|6799.3|6784.3|6799.2|6784.2|0
1739193640000|2025-02-10 13:20:40|||||||||1
1739193660000|2025-02-10 13:21:00|6798.2|6783.2|6796.3|6781.3|6798.2|6783.2|6796.3|6781.3|10
1739193670000|2025-02-10 13:21:10|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1739193680000|2025-02-10 13:21:20|6797.3|6782.3|6799.3|6784.3|6799.3|6784.3|6797.3|6782.3|1
1739193690000|2025-02-10 13:21:30|||||||||1
1739193700000|2025-02-10 13:21:40|||||||||3
1739193720000|2025-02-10 13:22:00|6800.2|6785.2|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|3
1739193730000|2025-02-10 13:22:10|6801.3|6786.3|6802.8|6787.8|6802.8|6787.8|6801.3|6786.3|8
1739193740000|2025-02-10 13:22:20|6800.3|6785.3|6800.3|6785.3|6801.2|6786.2|6800.3|6785.3|13
1739193750000|2025-02-10 13:22:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1739193760000|2025-02-10 13:22:40|6800.7|6785.7|6801.3|6786.3|6801.3|6786.3|6800.3|6785.3|1
1739193770000|2025-02-10 13:22:50|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1739193780000|2025-02-10 13:23:00|6801.3|6786.3|6802.3|6787.3|6802.3|6787.3|6801.3|6786.3|1
1739193790000|2025-02-10 13:23:10|6802.8|6787.8|6803.3|6788.3|6803.7|6788.7|6802.7|6787.7|0
1739193800000|2025-02-10 13:23:20|6801.2|6786.2|6801.2|6786.2|6801.3|6786.3|6801.2|6786.2|17
1739193820000|2025-02-10 13:23:40|6801.3|6786.3|6802.7|6787.7|6802.7|6787.7|6801.3|6786.3|0
1739193830000|2025-02-10 13:23:50|6802.8|6787.8|6803.2|6788.2|6803.3|6788.3|6802.8|6787.8|0
1739193850000|2025-02-10 13:24:10|6803.3|6788.3|6803.2|6788.2|6803.3|6788.3|6803.2|6788.2|5
1739193860000|2025-02-10 13:24:20|6799.7|6784.7|6800.2|6785.2|6800.2|6785.2|6799.7|6784.7|26
1739193870000|2025-02-10 13:24:30|6800.3|6785.3|6800.2|6785.2|6800.3|6785.3|6800.2|6785.2|1
1739193880000|2025-02-10 13:24:40|6800.3|6785.3|6798.2|6783.2|6800.7|6785.7|6798.2|6783.2|5
1739193900000|2025-02-10 13:25:00|6798.3|6783.3|6800.2|6785.2|6800.2|6785.2|6798.3|6783.3|3
1739193930000|2025-02-10 13:25:30|6800.3|6785.3|6801.7|6786.7|6801.7|6786.7|6800.2|6785.2|10
1739193950000|2025-02-10 13:25:50|6802.2|6787.2|6800.8|6785.8|6802.2|6787.2|6800.8|6785.8|1
1739193960000|2025-02-10 13:26:00|6800.3|6785.3|6800.3|6785.3|6800.8|6785.8|6800.3|6785.3|2
1739193970000|2025-02-10 13:26:10|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1739193980000|2025-02-10 13:26:20|6801.3|6786.3|6800.2|6785.2|6802.3|6787.3|6800.2|6785.2|13
1739193990000|2025-02-10 13:26:30|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1739194000000|2025-02-10 13:26:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1739194020000|2025-02-10 13:27:00|6799.7|6784.7|6801.2|6786.2|6801.2|6786.2|6799.7|6784.7|9
1739194070000|2025-02-10 13:27:50|6801.3|6786.3|6802.3|6787.3|6802.3|6787.3|6801.3|6786.3|1
1739194080000|2025-02-10 13:28:00|6802.2|6787.2|6803.2|6788.2|6803.2|6788.2|6801.8|6786.8|10
1739194090000|2025-02-10 13:28:10|||||||||1
1739194100000|2025-02-10 13:28:20|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|1
1739194110000|2025-02-10 13:28:30|6803.3|6788.3|6803.2|6788.2|6803.3|6788.3|6803.2|6788.2|2
1739194130000|2025-02-10 13:28:50|6803.8|6788.8|6804.2|6789.2|6804.2|6789.2|6803.8|6788.8|3
1739194140000|2025-02-10 13:29:00|||||||||5
1739194150000|2025-02-10 13:29:10|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|1
1739194160000|2025-02-10 13:29:20|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|7
1739194170000|2025-02-10 13:29:30|6804.3|6789.3|6804.7|6789.7|6804.7|6789.7|6804.3|6789.3|1
1739194180000|2025-02-10 13:29:40|6804.2|6789.2|6803.3|6788.3|6805.2|6790.2|6803.3|6788.3|4
1739194200000|2025-02-10 13:30:00|6800.2|6785.2|6798.2|6783.2|6800.2|6785.2|6798.2|6783.2|61
1739194210000|2025-02-10 13:30:10|6797.2|6782.2|6801.2|6786.2|6801.2|6786.2|6797.2|6782.2|1
1739194250000|2025-02-10 13:30:50|6802.2|6787.2|6799.2|6784.2|6802.2|6787.2|6799.2|6784.2|15
1739194260000|2025-02-10 13:31:00|6798.2|6783.2|6795.7|6780.7|6798.2|6783.2|6795.7|6780.7|4
1739194270000|2025-02-10 13:31:10|6795.3|6780.3|6796.3|6781.3|6796.7|6781.7|6795.3|6780.3|4
1739194280000|2025-02-10 13:31:20|||||||||1
1739194290000|2025-02-10 13:31:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1739194310000|2025-02-10 13:31:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|1
1739194320000|2025-02-10 13:32:00|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6794.2|6779.2|11
1739194340000|2025-02-10 13:32:20|6795.3|6780.3|6796.2|6781.2|6796.3|6781.3|6795.3|6780.3|4
1739194350000|2025-02-10 13:32:30|6796.3|6781.3|6796.2|6781.2|6796.3|6781.3|6796.2|6781.2|0
1739194360000|2025-02-10 13:32:40|||||||||1
1739194380000|2025-02-10 13:33:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|2
1739194390000|2025-02-10 13:33:10|6794.2|6779.2|6796.2|6781.2|6796.2|6781.2|6794.2|6779.2|1
1739194400000|2025-02-10 13:33:20|6795.7|6780.7|6795.8|6780.8|6795.8|6780.8|6795.7|6780.7|0
1739194410000|2025-02-10 13:33:30|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|7
1739194430000|2025-02-10 13:33:50|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6795.2|6780.2|4
1739194440000|2025-02-10 13:34:00|6795.8|6780.8|6796.2|6781.2|6796.2|6781.2|6795.8|6780.8|1
1739194450000|2025-02-10 13:34:10|6796.3|6781.3|6796.7|6781.7|6796.7|6781.7|6796.3|6781.3|0
1739194460000|2025-02-10 13:34:20|6795.3|6780.3|6793.3|6778.3|6795.7|6780.7|6793.3|6778.3|4
1739194470000|2025-02-10 13:34:30|6793.8|6778.8|6794.7|6779.7|6795.2|6780.2|6793.8|6778.8|29
1739194480000|2025-02-10 13:34:40|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6793.2|6778.2|0
1739194500000|2025-02-10 13:35:00|6793.3|6778.3|6793.2|6778.2|6793.3|6778.3|6793.2|6778.2|1
1739194510000|2025-02-10 13:35:10|6793.3|6778.3|6793.2|6778.2|6794.3|6779.3|6793.2|6778.2|2
1739194520000|2025-02-10 13:35:20|6793.3|6778.3|6790.8|6775.8|6793.3|6778.3|6790.8|6775.8|17
1739194530000|2025-02-10 13:35:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1739194540000|2025-02-10 13:35:40|6790.8|6775.8|6790.3|6775.3|6791.2|6776.2|6790.3|6775.3|1
1739194550000|2025-02-10 13:35:50|6789.8|6774.8|6790.8|6775.8|6790.8|6775.8|6789.8|6774.8|6
1739194560000|2025-02-10 13:36:00|||||||||1
1739194570000|2025-02-10 13:36:10|6791.2|6776.2|6789.7|6774.7|6791.3|6776.3|6789.7|6774.7|16
1739194580000|2025-02-10 13:36:20|6789.8|6774.8|6789.3|6774.3|6790.3|6775.3|6789.2|6774.2|6
1739194590000|2025-02-10 13:36:30|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1739194610000|2025-02-10 13:36:50|6790.3|6775.3|6791.2|6776.2|6791.2|6776.2|6790.3|6775.3|4
1739194620000|2025-02-10 13:37:00|||||||||1
1739194630000|2025-02-10 13:37:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|0
1739194650000|2025-02-10 13:37:30|6789.2|6774.2|6789.8|6774.8|6789.8|6774.8|6789.2|6774.2|6
1739194660000|2025-02-10 13:37:40|6790.2|6775.2|6790.8|6775.8|6790.8|6775.8|6790.2|6775.2|7
1739194670000|2025-02-10 13:37:50|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|1
1739194680000|2025-02-10 13:38:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|3
1739194700000|2025-02-10 13:38:20|6789.2|6774.2|6789.8|6774.8|6789.8|6774.8|6789.2|6774.2|24
1739194710000|2025-02-10 13:38:30|6789.3|6774.3|6789.2|6774.2|6789.3|6774.3|6788.7|6773.7|1
1739194720000|2025-02-10 13:38:40|6788.8|6773.8|6789.2|6774.2|6789.3|6774.3|6788.8|6773.8|0
1739194740000|2025-02-10 13:39:00|||||||||1
1739194780000|2025-02-10 13:39:40|6787.3|6772.3|6788.2|6773.2|6788.2|6773.2|6787.3|6772.3|7
1739194800000|2025-02-10 13:40:00|6788.3|6773.3|6788.2|6773.2|6788.3|6773.3|6788.2|6773.2|2
1739194810000|2025-02-10 13:40:10|||||||||1
1739194830000|2025-02-10 13:40:30|6788.7|6773.7|6788.2|6773.2|6788.8|6773.8|6788.2|6773.2|4
1739194840000|2025-02-10 13:40:40|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|0
1739194850000|2025-02-10 13:40:50|6788.8|6773.8|6789.3|6774.3|6789.3|6774.3|6788.8|6773.8|4
1739194860000|2025-02-10 13:41:00|6790.2|6775.2|6789.2|6774.2|6790.2|6775.2|6789.2|6774.2|5
1739194880000|2025-02-10 13:41:20|6789.3|6774.3|6789.2|6774.2|6789.3|6774.3|6789.2|6774.2|0
1739194890000|2025-02-10 13:41:30|6785.8|6770.8|6786.1|6771.1|6786.8|6771.8|6785.8|6770.8|14
1739194900000|2025-02-10 13:41:40|6785.2|6770.2|6784.2|6769.2|6785.2|6770.2|6784.2|6769.2|5
1739194910000|2025-02-10 13:41:50|6783.7|6768.7|6783.2|6768.2|6783.7|6768.7|6782.7|6767.7|2
1739194920000|2025-02-10 13:42:00|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6781.7|6766.7|6
1739194940000|2025-02-10 13:42:20|6781.7|6766.7|6782.2|6767.2|6782.2|6767.2|6781.7|6766.7|2
1739194950000|2025-02-10 13:42:30|6782.7|6767.7|6782.7|6767.7|6783.7|6768.7|6782.2|6767.2|6
1739194960000|2025-02-10 13:42:40|6783.6|6768.6|6780.2|6765.2|6783.7|6768.7|6780.2|6765.2|5
1739194980000|2025-02-10 13:43:00|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|1
1739194990000|2025-02-10 13:43:10|6781.7|6766.7|6780.7|6765.7|6781.7|6766.7|6780.7|6765.7|0
1739195020000|2025-02-10 13:43:40|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1739195040000|2025-02-10 13:44:00|6781|6766|6779.2|6764.2|6781|6766|6778.7|6763.7|11
1739195050000|2025-02-10 13:44:10|6780.7|6765.7|6782.7|6767.7|6782.7|6767.7|6780.7|6765.7|4
1739195060000|2025-02-10 13:44:20|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1739195070000|2025-02-10 13:44:30|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1739195080000|2025-02-10 13:44:40|6782.3|6767.3|6785.2|6770.2|6785.2|6770.2|6782.3|6767.3|3
1739195100000|2025-02-10 13:45:00|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|3
1739195120000|2025-02-10 13:45:20|6785.7|6770.7|6786.7|6771.7|6786.7|6771.7|6785.2|6770.2|6
1739195130000|2025-02-10 13:45:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1739195160000|2025-02-10 13:46:00|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|2
1739195190000|2025-02-10 13:46:30|||||||||2
1739195210000|2025-02-10 13:46:50|||||||||4
1739195230000|2025-02-10 13:47:10|||||||||1
1739195270000|2025-02-10 13:47:50|||||||||4
1739195280000|2025-02-10 13:48:00|||||||||4
1739195300000|2025-02-10 13:48:20|6784.7|6769.7|6786.2|6771.2|6786.2|6771.2|6784.7|6769.7|66
1739195310000|2025-02-10 13:48:30|6784.7|6769.7|6785.2|6770.2|6785.2|6770.2|6784.7|6769.7|1
1739195330000|2025-02-10 13:48:50|6784.2|6769.2|6783.8|6768.8|6784.2|6769.2|6783.3|6768.3|2
1739195340000|2025-02-10 13:49:00|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1739195350000|2025-02-10 13:49:10|6784.3|6769.3|6784.2|6769.2|6785.2|6770.2|6784.2|6769.2|4
1739195360000|2025-02-10 13:49:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1739195390000|2025-02-10 13:49:50|||||||||1
1739195420000|2025-02-10 13:50:20|6785.3|6770.3|6785.3|6770.3|6785.7|6770.7|6785.3|6770.3|20
1739195430000|2025-02-10 13:50:30|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|3
1739195460000|2025-02-10 13:51:00|||||||||1
1739195470000|2025-02-10 13:51:10|||||||||6
1739195480000|2025-02-10 13:51:20|||||||||1
1739195510000|2025-02-10 13:51:50|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|78
1739195520000|2025-02-10 13:52:00|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|8
1739195530000|2025-02-10 13:52:10|6782.3|6767.3|6783.3|6768.3|6783.3|6768.3|6782.3|6767.3|4
1739195550000|2025-02-10 13:52:30|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|0
1739195580000|2025-02-10 13:53:00|6783.8|6768.8|6785.2|6770.2|6785.2|6770.2|6783.8|6768.8|1
1739195590000|2025-02-10 13:53:10|||||||||5
1739195610000|2025-02-10 13:53:30|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|0
1739195620000|2025-02-10 13:53:40|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|22
1739195630000|2025-02-10 13:53:50|6784.8|6769.8|6783.7|6768.7|6784.8|6769.8|6783.7|6768.7|8
1739195640000|2025-02-10 13:54:00|6784.3|6769.3|6785.3|6770.3|6785.3|6770.3|6784.3|6769.3|4
1739195650000|2025-02-10 13:54:10|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1739195660000|2025-02-10 13:54:20|||||||||5
1739195670000|2025-02-10 13:54:30|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1739195680000|2025-02-10 13:54:40|6784.8|6769.8|6785.7|6770.7|6785.7|6770.7|6784.8|6769.8|76
1739195690000|2025-02-10 13:54:50|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|1
1739195700000|2025-02-10 13:55:00|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|2
1739195720000|2025-02-10 13:55:20|||||||||17
1739195730000|2025-02-10 13:55:30|||||||||6
1739195770000|2025-02-10 13:56:10|6784.4|6769.4|6784.3|6769.3|6784.4|6769.4|6784.3|6769.3|2
1739195800000|2025-02-10 13:56:40|6785.3|6770.3|6788.3|6773.3|6788.3|6773.3|6785.3|6770.3|2
1739195810000|2025-02-10 13:56:50|||||||||2
1739195820000|2025-02-10 13:57:00|6788.7|6773.7|6788.3|6773.3|6788.7|6773.7|6788.3|6773.3|1
1739195830000|2025-02-10 13:57:10|||||||||1
1739195840000|2025-02-10 13:57:20|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1739195860000|2025-02-10 13:57:40|6789.3|6774.3|6787.2|6772.2|6789.3|6774.3|6787.2|6772.2|16
1739195880000|2025-02-10 13:58:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1739195930000|2025-02-10 13:58:50|||||||||2
1739195940000|2025-02-10 13:59:00|||||||||1
1739195950000|2025-02-10 13:59:10|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|22
1739195970000|2025-02-10 13:59:30|||||||||4
1739196000000|2025-02-10 14:00:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|1
1739196010000|2025-02-10 14:00:10|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|0
1739196030000|2025-02-10 14:00:30|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|6788.3|6773.3|18
1739196060000|2025-02-10 14:01:00|6788.8|6773.8|6789.3|6774.3|6789.3|6774.3|6788.8|6773.8|1
1739196110000|2025-02-10 14:01:50|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|2
1739196120000|2025-02-10 14:02:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1739196130000|2025-02-10 14:02:10|6790.3|6775.3|6789.8|6774.8|6790.8|6775.8|6789.8|6774.8|14
1739196140000|2025-02-10 14:02:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1739196160000|2025-02-10 14:02:40|||||||||1
1739196180000|2025-02-10 14:03:00|6789.2|6774.2|6788.3|6773.3|6789.2|6774.2|6788.3|6773.3|2
1739196210000|2025-02-10 14:03:30|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|4
1739196220000|2025-02-10 14:03:40|||||||||2
1739196240000|2025-02-10 14:04:00|||||||||5
1739196250000|2025-02-10 14:04:10|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1739196280000|2025-02-10 14:04:40|6791.2|6776.2|6791.3|6776.3|6791.3|6776.3|6791.2|6776.2|1
1739196290000|2025-02-10 14:04:50|||||||||1
1739196300000|2025-02-10 14:05:00|6790.8|6775.8|6791.3|6776.3|6791.3|6776.3|6790.8|6775.8|9
1739196310000|2025-02-10 14:05:10|6789.4|6774.4|6788.8|6773.8|6790.2|6775.2|6788.8|6773.8|8
1739196320000|2025-02-10 14:05:20|||||||||3
1739196330000|2025-02-10 14:05:30|6789.3|6774.3|6785.3|6770.3|6789.3|6774.3|6785.3|6770.3|31
1739196350000|2025-02-10 14:05:50|||||||||1
1739196360000|2025-02-10 14:06:00|||||||||1
1739196370000|2025-02-10 14:06:10|6785.4|6770.4|6786.8|6771.8|6786.8|6771.8|6785.4|6770.4|0
1739196380000|2025-02-10 14:06:20|6786.7|6771.7|6786.3|6771.3|6786.7|6771.7|6786.3|6771.3|6
1739196420000|2025-02-10 14:07:00|6786.2|6771.2|6785.8|6770.8|6786.2|6771.2|6785.8|6770.8|5
1739196430000|2025-02-10 14:07:10|||||||||1
1739196450000|2025-02-10 14:07:30|||||||||2
1739196480000|2025-02-10 14:08:00|6784.3|6769.3|6782.3|6767.3|6784.3|6769.3|6782.3|6767.3|13
1739196500000|2025-02-10 14:08:20|6783.2|6768.2|6784.7|6769.7|6784.8|6769.8|6783.2|6768.2|12
1739196510000|2025-02-10 14:08:30|6784.3|6769.3|6785.3|6770.3|6785.3|6770.3|6784.3|6769.3|2
1739196530000|2025-02-10 14:08:50|||||||||6
1739196540000|2025-02-10 14:09:00|6784.3|6769.3|6784.8|6769.8|6785.3|6770.3|6784.3|6769.3|12
1739196550000|2025-02-10 14:09:10|6785.2|6770.2|6784.3|6769.3|6785.3|6770.3|6784.3|6769.3|2
1739196560000|2025-02-10 14:09:20|6783.3|6768.3|6782.3|6767.3|6783.3|6768.3|6782.3|6767.3|4
1739196570000|2025-02-10 14:09:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1739196580000|2025-02-10 14:09:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|1
1739196600000|2025-02-10 14:10:00|6782.3|6767.3|6781.3|6766.3|6782.3|6767.3|6781.3|6766.3|2
1739196610000|2025-02-10 14:10:10|||||||||4
1739196620000|2025-02-10 14:10:20|||||||||2
1739196630000|2025-02-10 14:10:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1739196640000|2025-02-10 14:10:40|6780.4|6765.4|6781.8|6766.8|6781.8|6766.8|6780.4|6765.4|1
1739196650000|2025-02-10 14:10:50|||||||||1
1739196660000|2025-02-10 14:11:00|||||||||2
1739196670000|2025-02-10 14:11:10|6781.3|6766.3|6782.3|6767.3|6782.3|6767.3|6781.3|6766.3|14
1739196700000|2025-02-10 14:11:40|6782.8|6767.8|6783.8|6768.8|6783.8|6768.8|6782.8|6767.8|1
1739196710000|2025-02-10 14:11:50|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|2
1739196720000|2025-02-10 14:12:00|||||||||8
1739196730000|2025-02-10 14:12:10|||||||||3
1739196770000|2025-02-10 14:12:50|6784.8|6769.8|6784.3|6769.3|6784.8|6769.8|6783.3|6768.3|30
1739196790000|2025-02-10 14:13:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|5
1739196800000|2025-02-10 14:13:20|6782.3|6767.3|6781.3|6766.3|6782.3|6767.3|6781.3|6766.3|7
1739196810000|2025-02-10 14:13:30|||||||||2
1739196820000|2025-02-10 14:13:40|6782.3|6767.3|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|6
1739196840000|2025-02-10 14:14:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1739196850000|2025-02-10 14:14:10|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6
1739196860000|2025-02-10 14:14:20|6781.3|6766.3|6780.3|6765.3|6781.3|6766.3|6780.3|6765.3|4
1739196870000|2025-02-10 14:14:30|||||||||3
1739196880000|2025-02-10 14:14:40|||||||||1
1739196890000|2025-02-10 14:14:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|1
1739196900000|2025-02-10 14:15:00|6780.8|6765.8|6780.8|6765.8|6781.3|6766.3|6780.8|6765.8|7
1739196910000|2025-02-10 14:15:10|6781.3|6766.3|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|5
1739196920000|2025-02-10 14:15:20|6781.3|6766.3|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|10
1739196930000|2025-02-10 14:15:30|||||||||1
1739196950000|2025-02-10 14:15:50|||||||||9
1739196960000|2025-02-10 14:16:00|||||||||1
1739196970000|2025-02-10 14:16:10|||||||||1
1739197010000|2025-02-10 14:16:50|||||||||1
1739197020000|2025-02-10 14:17:00|6783.3|6768.3|6785.3|6770.3|6785.3|6770.3|6783.3|6768.3|20
1739197030000|2025-02-10 14:17:10|6784.3|6769.3|6783.3|6768.3|6785.3|6770.3|6783.3|6768.3|3
1739197040000|2025-02-10 14:17:20|6782.3|6767.3|6780.8|6765.8|6782.3|6767.3|6780.8|6765.8|2
1739197060000|2025-02-10 14:17:40|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|5
1739197080000|2025-02-10 14:18:00|||||||||3
1739197100000|2025-02-10 14:18:20|||||||||88
1739197110000|2025-02-10 14:18:30|6782.3|6767.3|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|10
1739197120000|2025-02-10 14:18:40|6782.2|6767.2|6782.3|6767.3|6782.3|6767.3|6782.2|6767.2|6
1739197140000|2025-02-10 14:19:00|6783.3|6768.3|6784.3|6769.3|6784.8|6769.8|6783.3|6768.3|16
1739197150000|2025-02-10 14:19:10|6783.8|6768.8|6784.3|6769.3|6784.3|6769.3|6783.3|6768.3|16
1739197160000|2025-02-10 14:19:20|6784.8|6769.8|6784.9|6769.9|6784.9|6769.9|6784.8|6769.8|10
1739197170000|2025-02-10 14:19:30|6785|6770|6786.9|6771.9|6786.9|6771.9|6785|6770|0
1739197180000|2025-02-10 14:19:40|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1739197190000|2025-02-10 14:19:50|6787.4|6772.4|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|1
1739197200000|2025-02-10 14:20:00|||||||||1
1739197210000|2025-02-10 14:20:10|6787.3|6772.3|6787.3|6772.3|6787.4|6772.4|6787.3|6772.3|3
1739197220000|2025-02-10 14:20:20|6783.9|6768.9|6783.4|6768.4|6783.9|6768.9|6783.4|6768.4|19
1739197230000|2025-02-10 14:20:30|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1739197240000|2025-02-10 14:20:40|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1739197250000|2025-02-10 14:20:50|6783.4|6768.4|6783.8|6768.8|6783.9|6768.9|6783.3|6768.3|12
1739197260000|2025-02-10 14:21:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|1
1739197270000|2025-02-10 14:21:10|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|1
1739197290000|2025-02-10 14:21:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|3
1739197300000|2025-02-10 14:21:40|6786.4|6771.4|6786.9|6771.9|6786.9|6771.9|6786.4|6771.4|5
1739197310000|2025-02-10 14:21:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1739197320000|2025-02-10 14:22:00|6786.9|6771.9|6786.3|6771.3|6786.9|6771.9|6786.3|6771.3|6
1739197330000|2025-02-10 14:22:10|6785.8|6770.8|6786.3|6771.3|6786.3|6771.3|6785.8|6770.8|1
1739197340000|2025-02-10 14:22:20|6788.2|6773.2|6789.4|6774.4|6789.4|6774.4|6788.2|6773.2|2
1739197360000|2025-02-10 14:22:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1739197380000|2025-02-10 14:23:00|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|2
1739197400000|2025-02-10 14:23:20|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|11
1739197440000|2025-02-10 14:24:00|||||||||2
1739197460000|2025-02-10 14:24:20|6791.3|6776.3|6792.3|6777.3|6792.4|6777.4|6791.3|6776.3|12
1739197470000|2025-02-10 14:24:30|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|9
1739197480000|2025-02-10 14:24:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|14
1739197490000|2025-02-10 14:24:50|||||||||4
1739197500000|2025-02-10 14:25:00|6793.3|6778.3|6793.4|6778.4|6793.4|6778.4|6793.3|6778.3|10
1739197510000|2025-02-10 14:25:10|||||||||1
1739197520000|2025-02-10 14:25:20|||||||||12
1739197530000|2025-02-10 14:25:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|5
1739197540000|2025-02-10 14:25:40|||||||||4
1739197550000|2025-02-10 14:25:50|||||||||4
1739197560000|2025-02-10 14:26:00|||||||||7
1739197570000|2025-02-10 14:26:10|||||||||4
1739197580000|2025-02-10 14:26:20|||||||||3
1739197590000|2025-02-10 14:26:30|||||||||2
1739197600000|2025-02-10 14:26:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|109
1739197610000|2025-02-10 14:26:50|6791.9|6776.9|6791.4|6776.4|6792.4|6777.4|6791.3|6776.3|121
1739197620000|2025-02-10 14:27:00|6791.5|6776.5|6793.4|6778.4|6793.4|6778.4|6791.5|6776.5|123
1739197630000|2025-02-10 14:27:10|6792.4|6777.4|6792.9|6777.9|6792.9|6777.9|6791.9|6776.9|122
1739197640000|2025-02-10 14:27:20|||||||||2
1739197650000|2025-02-10 14:27:30|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1739197680000|2025-02-10 14:28:00|||||||||1
1739197710000|2025-02-10 14:28:30|6792.9|6777.9|6793.4|6778.4|6793.4|6778.4|6792.9|6777.9|4
1739197730000|2025-02-10 14:28:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|27
1739197740000|2025-02-10 14:29:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|11
1739197750000|2025-02-10 14:29:10|6792.4|6777.4|6791.9|6776.9|6792.4|6777.4|6791.9|6776.9|78
1739197760000|2025-02-10 14:29:20|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|2
1739197780000|2025-02-10 14:29:40|6791.4|6776.4|6792.4|6777.4|6792.4|6777.4|6790.9|6775.9|82
1739197790000|2025-02-10 14:29:50|||||||||101
1739197800000|2025-02-10 14:30:00|6792.3|6777.3|6791.9|6776.9|6792.3|6777.3|6790.4|6775.4|7
1739197810000|2025-02-10 14:30:10|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|4
1739197820000|2025-02-10 14:30:20|||||||||1
1739197830000|2025-02-10 14:30:30|||||||||4
1739197840000|2025-02-10 14:30:40|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|25
1739197850000|2025-02-10 14:30:50|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|6
1739197860000|2025-02-10 14:31:00|6788.5|6773.5|6789.4|6774.4|6789.4|6774.4|6788.5|6773.5|7
1739197870000|2025-02-10 14:31:10|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|40
1739197880000|2025-02-10 14:31:20|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6786.4|6771.4|17
1739197900000|2025-02-10 14:31:40|6788.5|6773.5|6788.9|6773.9|6788.9|6773.9|6788.5|6773.5|0
1739197910000|2025-02-10 14:31:50|6789.4|6774.4|6789.5|6774.5|6789.5|6774.5|6789.4|6774.4|88
1739197920000|2025-02-10 14:32:00|||||||||29
1739197930000|2025-02-10 14:32:10|6788.5|6773.5|6788.4|6773.4|6788.5|6773.5|6788.4|6773.4|5
1739197940000|2025-02-10 14:32:20|6787.9|6772.9|6786.5|6771.5|6787.9|6772.9|6786.5|6771.5|2
1739197950000|2025-02-10 14:32:30|6786.4|6771.4|6786.5|6771.5|6786.5|6771.5|6786.4|6771.4|3
1739197960000|2025-02-10 14:32:40|6787|6772|6787.5|6772.5|6787.5|6772.5|6787|6772|3
1739197970000|2025-02-10 14:32:50|6787|6772|6786|6771|6787|6772|6786|6771|9
1739197980000|2025-02-10 14:33:00|6786.5|6771.5|6786.4|6771.4|6786.5|6771.5|6786|6771|2
1739197990000|2025-02-10 14:33:10|6786.5|6771.5|6787.5|6772.5|6787.5|6772.5|6786.5|6771.5|1
1739198010000|2025-02-10 14:33:30|6788|6773|6788|6773|6788|6773|6788|6773|1
1739198020000|2025-02-10 14:33:40|6787.5|6772.5|6788|6773|6788|6773|6787.5|6772.5|5
1739198040000|2025-02-10 14:34:00|6788.5|6773.5|6789|6774|6789|6774|6788.5|6773.5|8
1739198050000|2025-02-10 14:34:10|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1739198070000|2025-02-10 14:34:30|||||||||1
1739198080000|2025-02-10 14:34:40|6790|6775|6790|6775|6790|6775|6790|6775|13
1739198090000|2025-02-10 14:34:50|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|9
1739198100000|2025-02-10 14:35:00|6790.9|6775.9|6791|6776|6791|6776|6790.9|6775.9|3
1739198110000|2025-02-10 14:35:10|6791.5|6776.5|6792|6777|6792|6777|6791.5|6776.5|5
1739198120000|2025-02-10 14:35:20|||||||||1
1739198130000|2025-02-10 14:35:30|||||||||1
1739198140000|2025-02-10 14:35:40|6793|6778|6792|6777|6793|6778|6792|6777|8
1739198150000|2025-02-10 14:35:50|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|8
1739198160000|2025-02-10 14:36:00|||||||||7
1739198170000|2025-02-10 14:36:10|||||||||1
1739198180000|2025-02-10 14:36:20|6793.5|6778.5|6795.5|6780.5|6795.5|6780.5|6793.5|6778.5|30
1739198190000|2025-02-10 14:36:30|6796|6781|6796|6781|6796.5|6781.5|6796|6781|18
1739198200000|2025-02-10 14:36:40|6795.1|6780.1|6793.4|6778.4|6795.1|6780.1|6793.4|6778.4|11
1739198210000|2025-02-10 14:36:50|6792.9|6777.9|6792.5|6777.5|6792.9|6777.9|6792.5|6777.5|0
1739198220000|2025-02-10 14:37:00|6792.4|6777.4|6791.5|6776.5|6792.5|6777.5|6790.5|6775.5|21
1739198230000|2025-02-10 14:37:10|6792|6777|6792|6777|6792|6777|6792|6777|10
1739198240000|2025-02-10 14:37:20|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6
1739198260000|2025-02-10 14:37:40|||||||||2
1739198280000|2025-02-10 14:38:00|6793|6778|6793|6778|6793|6778|6793|6778|3
1739198300000|2025-02-10 14:38:20|||||||||3
1739198310000|2025-02-10 14:38:30|6792.5|6777.5|6792|6777|6792.5|6777.5|6791.9|6776.9|11
1739198320000|2025-02-10 14:38:40|6793.4|6778.4|6793.5|6778.5|6793.5|6778.5|6793|6778|10
1739198330000|2025-02-10 14:38:50|6794|6779|6794|6779|6794|6779|6794|6779|0
1739198340000|2025-02-10 14:39:00|||||||||6
1739198350000|2025-02-10 14:39:10|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|5
1739198370000|2025-02-10 14:39:30|6794|6779|6794|6779|6794|6779|6794|6779|26
1739198380000|2025-02-10 14:39:40|6793.9|6778.9|6794|6779|6794|6779|6793.9|6778.9|3
1739198390000|2025-02-10 14:39:50|6794.5|6779.5|6794.4|6779.4|6794.5|6779.5|6794.4|6779.4|0
1739198400000|2025-02-10 14:40:00|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6793.5|6778.5|4
1739198420000|2025-02-10 14:40:20|6795|6780|6795|6780|6795|6780|6795|6780|3
1739198430000|2025-02-10 14:40:30|6795.5|6780.5|6796|6781|6796|6781|6795.5|6780.5|8
1739198440000|2025-02-10 14:40:40|||||||||11
1739198450000|2025-02-10 14:40:50|||||||||8
1739198460000|2025-02-10 14:41:00|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|4
1739198470000|2025-02-10 14:41:10|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|2
1739198480000|2025-02-10 14:41:20|6797|6782|6797|6782|6797|6782|6797|6782|6
1739198500000|2025-02-10 14:41:40|||||||||2
1739198510000|2025-02-10 14:41:50|||||||||3
1739198520000|2025-02-10 14:42:00|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|11
1739198530000|2025-02-10 14:42:10|6798|6783|6798|6783|6798|6783|6798|6783|6
1739198540000|2025-02-10 14:42:20|||||||||4
1739198560000|2025-02-10 14:42:40|||||||||8
1739198570000|2025-02-10 14:42:50|||||||||3
1739198580000|2025-02-10 14:43:00|6797|6782|6797.5|6782.5|6798|6783|6796.5|6781.5|49
1739198590000|2025-02-10 14:43:10|||||||||1
1739198600000|2025-02-10 14:43:20|6797|6782|6797|6782|6797|6782|6797|6782|3
1739198610000|2025-02-10 14:43:30|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|10
1739198630000|2025-02-10 14:43:50|||||||||4
1739198640000|2025-02-10 14:44:00|||||||||3
1739198650000|2025-02-10 14:44:10|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|32
1739198660000|2025-02-10 14:44:20|6798|6783|6798|6783|6798|6783|6798|6783|39
1739198680000|2025-02-10 14:44:40|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|9
1739198700000|2025-02-10 14:45:00|6801.3|6786.3|6800|6785|6801.5|6786.5|6800|6785|10
1739198710000|2025-02-10 14:45:10|6799.5|6784.5|6797.5|6782.5|6799.5|6784.5|6797|6782|20
1739198720000|2025-02-10 14:45:20|6798|6783|6798|6783|6798|6783|6798|6783|0
1739198730000|2025-02-10 14:45:30|6798.5|6783.5|6798.5|6783.5|6799|6784|6798.5|6783.5|1
1739198740000|2025-02-10 14:45:40|6799|6784|6799.1|6784.1|6800|6785|6798|6783|77
1739198750000|2025-02-10 14:45:50|6799.5|6784.5|6799.6|6784.6|6799.6|6784.6|6799.5|6784.5|4
1739198760000|2025-02-10 14:46:00|||||||||2
1739198770000|2025-02-10 14:46:10|6800.1|6785.1|6800.1|6785.1|6801.1|6786.1|6800|6785|19
1739198780000|2025-02-10 14:46:20|6800.5|6785.5|6800.6|6785.6|6800.6|6785.6|6800.5|6785.5|2
1739198800000|2025-02-10 14:46:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|12
1739198820000|2025-02-10 14:47:00|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|105
1739198830000|2025-02-10 14:47:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|46
1739198840000|2025-02-10 14:47:20|6803.9|6788.9|6802.5|6787.5|6803.9|6788.9|6802.5|6787.5|4
1739198850000|2025-02-10 14:47:30|6802.1|6787.1|6801.1|6786.1|6802.5|6787.5|6800.6|6785.6|15
1739198860000|2025-02-10 14:47:40|6800.1|6785.1|6801.1|6786.1|6801.1|6786.1|6800.1|6785.1|8
1739198870000|2025-02-10 14:47:50|6801|6786|6800.6|6785.6|6801|6786|6800.6|6785.6|9
1739198880000|2025-02-10 14:48:00|6801|6786|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|5
1739198900000|2025-02-10 14:48:20|||||||||3
1739198910000|2025-02-10 14:48:30|||||||||1
1739198920000|2025-02-10 14:48:40|6800.5|6785.5|6800.1|6785.1|6801.1|6786.1|6800.1|6785.1|41
1739198930000|2025-02-10 14:48:50|6799.1|6784.1|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|14
1739198940000|2025-02-10 14:49:00|||||||||4
1739198950000|2025-02-10 14:49:10|6799|6784|6799|6784|6799|6784|6799|6784|173
1739198960000|2025-02-10 14:49:20|||||||||9
1739198970000|2025-02-10 14:49:30|6799.1|6784.1|6799.1|6784.1|6799.5|6784.5|6799.1|6784.1|4
1739198980000|2025-02-10 14:49:40|6799.2|6784.2|6800.1|6785.1|6801.1|6786.1|6799.2|6784.2|11
1739198990000|2025-02-10 14:49:50|||||||||1
1739199000000|2025-02-10 14:50:00|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.5|6785.5|1
1739199010000|2025-02-10 14:50:10|||||||||4
1739199020000|2025-02-10 14:50:20|6800.5|6785.5|6800|6785|6800.5|6785.5|6799.5|6784.5|78
1739199030000|2025-02-10 14:50:30|6800.5|6785.5|6802|6787|6802|6787|6800.5|6785.5|3
1739199040000|2025-02-10 14:50:40|6802.9|6787.9|6803|6788|6803|6788|6802|6787|10
1739199050000|2025-02-10 14:50:50|||||||||1
1739199060000|2025-02-10 14:51:00|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802.1|6787.1|19
1739199070000|2025-02-10 14:51:10|||||||||2
1739199080000|2025-02-10 14:51:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|11
1739199100000|2025-02-10 14:51:40|6801.5|6786.5|6801.1|6786.1|6801.5|6786.5|6801.1|6786.1|2
1739199120000|2025-02-10 14:52:00|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|2
1739199130000|2025-02-10 14:52:10|6802.5|6787.5|6802.1|6787.1|6802.5|6787.5|6802.1|6787.1|1
1739199140000|2025-02-10 14:52:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|9
1739199150000|2025-02-10 14:52:30|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|13
1739199160000|2025-02-10 14:52:40|6802.4|6787.4|6801.5|6786.5|6802.4|6787.4|6801.1|6786.1|7
1739199170000|2025-02-10 14:52:50|||||||||8
1739199180000|2025-02-10 14:53:00|6801|6786|6800|6785|6801|6786|6799.6|6784.6|3
1739199190000|2025-02-10 14:53:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1739199200000|2025-02-10 14:53:20|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.5|6785.5|176
1739199210000|2025-02-10 14:53:30|6801.5|6786.5|6801.1|6786.1|6801.5|6786.5|6801.1|6786.1|107
1739199220000|2025-02-10 14:53:40|6801|6786|6800.6|6785.6|6801|6786|6800|6785|36
1739199230000|2025-02-10 14:53:50|6800.5|6785.5|6800.6|6785.6|6800.6|6785.6|6800.5|6785.5|1
1739199240000|2025-02-10 14:54:00|6801|6786|6801|6786|6801|6786|6801|6786|2
1739199250000|2025-02-10 14:54:10|||||||||1
1739199260000|2025-02-10 14:54:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1739199270000|2025-02-10 14:54:30|6800.1|6785.1|6800.5|6785.5|6800.6|6785.6|6800.1|6785.1|2
1739199280000|2025-02-10 14:54:40|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|11
1739199290000|2025-02-10 14:54:50|||||||||1
1739199300000|2025-02-10 14:55:00|6801|6786|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|5
1739199310000|2025-02-10 14:55:10|||||||||3
1739199340000|2025-02-10 14:55:40|||||||||22
1739199350000|2025-02-10 14:55:50|||||||||7
1739199360000|2025-02-10 14:56:00|6800.6|6785.6|6798.6|6783.6|6801.1|6786.1|6798.6|6783.6|63
1739199370000|2025-02-10 14:56:10|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|1
1739199380000|2025-02-10 14:56:20|6799.6|6784.6|6798.6|6783.6|6799.6|6784.6|6798.6|6783.6|2
1739199390000|2025-02-10 14:56:30|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|22
1739199400000|2025-02-10 14:56:40|||||||||3
1739199410000|2025-02-10 14:56:50|||||||||23
1739199420000|2025-02-10 14:57:00|||||||||5
1739199430000|2025-02-10 14:57:10|||||||||3
1739199450000|2025-02-10 14:57:30|||||||||26
1739199470000|2025-02-10 14:57:50|||||||||2
1739199480000|2025-02-10 14:58:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|41
1739199490000|2025-02-10 14:58:10|6797.2|6782.2|6797.1|6782.1|6797.2|6782.2|6797.1|6782.1|199
1739199500000|2025-02-10 14:58:20|6797.2|6782.2|6798.7|6783.7|6798.7|6783.7|6797.1|6782.1|178
1739199510000|2025-02-10 14:58:30|||||||||2
1739199520000|2025-02-10 14:58:40|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739199530000|2025-02-10 14:58:50|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1739199540000|2025-02-10 14:59:00|6798.6|6783.6|6796.6|6781.6|6798.6|6783.6|6796.6|6781.6|2
1739199550000|2025-02-10 14:59:10|6795.7|6780.7|6796.2|6781.2|6796.7|6781.7|6795.7|6780.7|31
1739199560000|2025-02-10 14:59:20|6797.1|6782.1|6797.2|6782.2|6797.2|6782.2|6797.1|6782.1|1
1739199570000|2025-02-10 14:59:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|2
1739199580000|2025-02-10 14:59:40|6797.2|6782.2|6797.7|6782.7|6797.7|6782.7|6797.2|6782.2|0
1739199590000|2025-02-10 14:59:50|6798.2|6783.2|6797.6|6782.6|6798.2|6783.2|6797.6|6782.6|4
1739199600000|2025-02-10 15:00:00|6796.7|6781.7|6795.6|6780.6|6796.7|6781.7|6795.6|6780.6|47
1739199610000|2025-02-10 15:00:10|6795.7|6780.7|6796.2|6781.2|6796.2|6781.2|6795.7|6780.7|8
1739199620000|2025-02-10 15:00:20|||||||||4
1739199630000|2025-02-10 15:00:30|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|1
1739199640000|2025-02-10 15:00:40|6797.2|6782.2|6798.2|6783.2|6798.2|6783.2|6797.1|6782.1|47
1739199660000|2025-02-10 15:01:00|6797.2|6782.2|6797.6|6782.6|6797.6|6782.6|6797.2|6782.2|3
1739199690000|2025-02-10 15:01:30|6798.2|6783.2|6799.1|6784.1|6799.1|6784.1|6798.2|6783.2|1
1739199700000|2025-02-10 15:01:40|6798.7|6783.7|6798.6|6783.6|6798.7|6783.7|6798.6|6783.6|12
1739199710000|2025-02-10 15:01:50|||||||||8
1739199720000|2025-02-10 15:02:00|6797.1|6782.1|6797.6|6782.6|6797.6|6782.6|6797.1|6782.1|5
1739199730000|2025-02-10 15:02:10|||||||||1
1739199740000|2025-02-10 15:02:20|6796.6|6781.6|6797.6|6782.6|6797.6|6782.6|6796.6|6781.6|100
1739199770000|2025-02-10 15:02:50|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6
1739199780000|2025-02-10 15:03:00|6796.6|6781.6|6792.6|6777.6|6796.6|6781.6|6792.1|6777.1|22
1739199790000|2025-02-10 15:03:10|6793.1|6778.1|6794.6|6779.6|6794.6|6779.6|6793.1|6778.1|1
1739199800000|2025-02-10 15:03:20|6795.1|6780.1|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|1
1739199810000|2025-02-10 15:03:30|6795|6780|6794.6|6779.6|6795|6780|6794.6|6779.6|1
1739199830000|2025-02-10 15:03:50|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|1
1739199840000|2025-02-10 15:04:00|6794.6|6779.6|6795.1|6780.1|6795.1|6780.1|6794.6|6779.6|9
1739199850000|2025-02-10 15:04:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|3
1739199860000|2025-02-10 15:04:20|6796.6|6781.6|6796.5|6781.5|6796.6|6781.6|6796.5|6781.5|13
1739199870000|2025-02-10 15:04:30|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|23
1739199880000|2025-02-10 15:04:40|6796|6781|6795.5|6780.5|6796.5|6781.5|6795|6780|132
1739199890000|2025-02-10 15:04:50|||||||||22
1739199910000|2025-02-10 15:05:10|6795.6|6780.6|6796|6781|6796|6781|6795.6|6780.6|0
1739199920000|2025-02-10 15:05:20|6795|6780|6795|6780|6795|6780|6795|6780|3
1739199940000|2025-02-10 15:05:40|||||||||3
1739199950000|2025-02-10 15:05:50|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1739199960000|2025-02-10 15:06:00|||||||||2
1739199970000|2025-02-10 15:06:10|6793.5|6778.5|6792.5|6777.5|6793.5|6778.5|6792.5|6777.5|13
1739199980000|2025-02-10 15:06:20|6792|6777|6792|6777|6792|6777|6792|6777|1
1739199990000|2025-02-10 15:06:30|6791.5|6776.5|6790|6775|6791.5|6776.5|6790|6775|3
1739200000000|2025-02-10 15:06:40|||||||||8
1739200010000|2025-02-10 15:06:50|||||||||3
1739200020000|2025-02-10 15:07:00|6789.1|6774.1|6791.1|6776.1|6791.1|6776.1|6789.1|6774.1|40
1739200030000|2025-02-10 15:07:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|1
1739200050000|2025-02-10 15:07:30|6791|6776|6792.5|6777.5|6792.5|6777.5|6791|6776|2
1739200060000|2025-02-10 15:07:40|6792.6|6777.6|6792.5|6777.5|6792.6|6777.6|6792.5|6777.5|1
1739200070000|2025-02-10 15:07:50|6792|6777|6792|6777|6792|6777|6792|6777|19
1739200080000|2025-02-10 15:08:00|6793|6778|6795.1|6780.1|6795.1|6780.1|6793|6778|17
1739200090000|2025-02-10 15:08:10|||||||||1
1739200100000|2025-02-10 15:08:20|||||||||1
1739200120000|2025-02-10 15:08:40|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|5
1739200140000|2025-02-10 15:09:00|6797.1|6782.1|6795.6|6780.6|6797.1|6782.1|6795.6|6780.6|4
1739200150000|2025-02-10 15:09:10|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6795.1|6780.1|7
1739200170000|2025-02-10 15:09:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|19
1739200180000|2025-02-10 15:09:40|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|4
1739200190000|2025-02-10 15:09:50|||||||||2
1739200200000|2025-02-10 15:10:00|||||||||5
1739200210000|2025-02-10 15:10:10|6797.1|6782.1|6797.6|6782.6|6797.6|6782.6|6797.1|6782.1|5
1739200220000|2025-02-10 15:10:20|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1739200230000|2025-02-10 15:10:30|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|3
1739200240000|2025-02-10 15:10:40|||||||||2
1739200250000|2025-02-10 15:10:50|6799|6784|6798.6|6783.6|6799.1|6784.1|6798.6|6783.6|15
1739200260000|2025-02-10 15:11:00|6799|6784|6799.1|6784.1|6799.1|6784.1|6799|6784|2
1739200270000|2025-02-10 15:11:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|12
1739200290000|2025-02-10 15:11:30|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|16
1739200300000|2025-02-10 15:11:40|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|6
1739200310000|2025-02-10 15:11:50|||||||||5
1739200320000|2025-02-10 15:12:00|6799.1|6784.1|6799.6|6784.6|6799.6|6784.6|6799.1|6784.1|3
1739200330000|2025-02-10 15:12:10|||||||||1
1739200340000|2025-02-10 15:12:20|||||||||13
1739200350000|2025-02-10 15:12:30|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1739200370000|2025-02-10 15:12:50|6799.6|6784.6|6795.6|6780.6|6799.6|6784.6|6795.6|6780.6|10
1739200380000|2025-02-10 15:13:00|6796.6|6781.6|6797.1|6782.1|6797.1|6782.1|6796.6|6781.6|23
1739200390000|2025-02-10 15:13:10|||||||||1
1739200400000|2025-02-10 15:13:20|||||||||2
1739200420000|2025-02-10 15:13:40|||||||||3
1739200440000|2025-02-10 15:14:00|6797.6|6782.6|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|0
1739200460000|2025-02-10 15:14:20|||||||||2
1739200470000|2025-02-10 15:14:30|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|13
1739200480000|2025-02-10 15:14:40|||||||||3
1739200490000|2025-02-10 15:14:50|||||||||23
1739200500000|2025-02-10 15:15:00|||||||||1
1739200510000|2025-02-10 15:15:10|||||||||2
1739200520000|2025-02-10 15:15:20|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1739200530000|2025-02-10 15:15:30|||||||||5
1739200540000|2025-02-10 15:15:40|||||||||1
1739200550000|2025-02-10 15:15:50|||||||||6
1739200560000|2025-02-10 15:16:00|||||||||3
1739200570000|2025-02-10 15:16:10|||||||||4
1739200580000|2025-02-10 15:16:20|6798.6|6783.6|6799.1|6784.1|6799.1|6784.1|6798.6|6783.6|3
1739200590000|2025-02-10 15:16:30|||||||||6
1739200600000|2025-02-10 15:16:40|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|26
1739200610000|2025-02-10 15:16:50|6800.2|6785.2|6800.7|6785.7|6801.2|6786.2|6800.2|6785.2|9
1739200620000|2025-02-10 15:17:00|6802.1|6787.1|6802.1|6787.1|6802.6|6787.6|6801.1|6786.1|21
1739200630000|2025-02-10 15:17:10|6802.6|6787.6|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|13
1739200640000|2025-02-10 15:17:20|6802.1|6787.1|6802.6|6787.6|6802.6|6787.6|6802.1|6787.1|4
1739200650000|2025-02-10 15:17:30|||||||||2
1739200660000|2025-02-10 15:17:40|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|28
1739200670000|2025-02-10 15:17:50|||||||||7
1739200680000|2025-02-10 15:18:00|6802.1|6787.1|6800.1|6785.1|6802.1|6787.1|6799.6|6784.6|20
1739200690000|2025-02-10 15:18:10|6799.1|6784.1|6799.6|6784.6|6799.6|6784.6|6799.1|6784.1|29
1739200700000|2025-02-10 15:18:20|||||||||2
1739200710000|2025-02-10 15:18:30|6799|6784|6799.1|6784.1|6799.1|6784.1|6799|6784|2
1739200720000|2025-02-10 15:18:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|8
1739200730000|2025-02-10 15:18:50|||||||||1
1739200740000|2025-02-10 15:19:00|6801|6786|6802.1|6787.1|6802.1|6787.1|6801|6786|9
1739200760000|2025-02-10 15:19:20|6802.6|6787.6|6804.1|6789.1|6804.1|6789.1|6802.6|6787.6|27
1739200770000|2025-02-10 15:19:30|||||||||7
1739200780000|2025-02-10 15:19:40|6804.2|6789.2|6804.1|6789.1|6804.2|6789.2|6804.1|6789.1|16
1739200790000|2025-02-10 15:19:50|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|3
1739200800000|2025-02-10 15:20:00|6804.6|6789.6|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|19
1739200810000|2025-02-10 15:20:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|2
1739200820000|2025-02-10 15:20:20|6804.1|6789.1|6804.6|6789.6|6805.1|6790.1|6804.1|6789.1|3
1739200830000|2025-02-10 15:20:30|6802.6|6787.6|6802.1|6787.1|6803.6|6788.6|6802.1|6787.1|7
1739200840000|2025-02-10 15:20:40|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1739200850000|2025-02-10 15:20:50|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|9
1739200860000|2025-02-10 15:21:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|2
1739200870000|2025-02-10 15:21:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1739200880000|2025-02-10 15:21:20|||||||||1
1739200900000|2025-02-10 15:21:40|6802|6787|6802|6787|6802|6787|6802|6787|12
1739200910000|2025-02-10 15:21:50|6800.6|6785.6|6800.6|6785.6|6801.1|6786.1|6800.6|6785.6|11
1739200920000|2025-02-10 15:22:00|6801.1|6786.1|6802.1|6787.1|6802.1|6787.1|6801.1|6786.1|8
1739200930000|2025-02-10 15:22:10|||||||||5
1739200940000|2025-02-10 15:22:20|||||||||4
1739200960000|2025-02-10 15:22:40|||||||||1
1739200970000|2025-02-10 15:22:50|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|1
1739200980000|2025-02-10 15:23:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739200990000|2025-02-10 15:23:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1739201000000|2025-02-10 15:23:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1739201010000|2025-02-10 15:23:30|||||||||5
1739201020000|2025-02-10 15:23:40|6802.1|6787.1|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|9
1739201030000|2025-02-10 15:23:50|||||||||9
1739201040000|2025-02-10 15:24:00|6800.1|6785.1|6800.7|6785.7|6800.7|6785.7|6800.1|6785.1|8
1739201050000|2025-02-10 15:24:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|2
1739201060000|2025-02-10 15:24:20|6798.7|6783.7|6798.6|6783.6|6798.7|6783.7|6798.6|6783.6|7
1739201070000|2025-02-10 15:24:30|6797.6|6782.6|6796.1|6781.1|6797.7|6782.7|6796.1|6781.1|11
1739201090000|2025-02-10 15:24:50|||||||||5
1739201100000|2025-02-10 15:25:00|6796.2|6781.2|6796.6|6781.6|6796.6|6781.6|6796.2|6781.2|1
1739201110000|2025-02-10 15:25:10|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|4
1739201120000|2025-02-10 15:25:20|6796.7|6781.7|6795.6|6780.6|6796.7|6781.7|6795.6|6780.6|7
1739201130000|2025-02-10 15:25:30|6796.2|6781.2|6796.6|6781.6|6797.2|6782.2|6796.2|6781.2|23
1739201140000|2025-02-10 15:25:40|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|12
1739201150000|2025-02-10 15:25:50|6794.1|6779.1|6794.2|6779.2|6794.2|6779.2|6794.1|6779.1|21
1739201160000|2025-02-10 15:26:00|||||||||4
1739201170000|2025-02-10 15:26:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1739201190000|2025-02-10 15:26:30|||||||||1
1739201200000|2025-02-10 15:26:40|||||||||4
1739201220000|2025-02-10 15:27:00|6795.1|6780.1|6794.7|6779.7|6795.1|6780.1|6794.7|6779.7|9
1739201230000|2025-02-10 15:27:10|6794.1|6779.1|6794.7|6779.7|6794.7|6779.7|6794.1|6779.1|6
1739201240000|2025-02-10 15:27:20|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6
1739201250000|2025-02-10 15:27:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.6|6779.6|58
1739201270000|2025-02-10 15:27:50|||||||||3
1739201300000|2025-02-10 15:28:20|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|7
1739201340000|2025-02-10 15:29:00|6794.7|6779.7|6794.2|6779.2|6794.7|6779.7|6794.2|6779.2|13
1739201360000|2025-02-10 15:29:20|||||||||1
1739201370000|2025-02-10 15:29:30|6794.1|6779.1|6793.2|6778.2|6794.1|6779.1|6793.2|6778.2|14
1739201380000|2025-02-10 15:29:40|||||||||4
1739201390000|2025-02-10 15:29:50|6794.1|6779.1|6794.2|6779.2|6794.2|6779.2|6794.1|6779.1|0
1739201400000|2025-02-10 15:30:00|||||||||5
1739201410000|2025-02-10 15:30:10|6794.1|6779.1|6793.2|6778.2|6794.1|6779.1|6793.2|6778.2|7
1739201420000|2025-02-10 15:30:20|||||||||6
1739201430000|2025-02-10 15:30:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|16
1739201440000|2025-02-10 15:30:40|||||||||9
1739201450000|2025-02-10 15:30:50|||||||||1
1739201460000|2025-02-10 15:31:00|||||||||10
1739201480000|2025-02-10 15:31:20|||||||||7
1739201490000|2025-02-10 15:31:30|||||||||1
1739201500000|2025-02-10 15:31:40|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|17
1739201510000|2025-02-10 15:31:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|28
1739201520000|2025-02-10 15:32:00|6794.8|6779.8|6796.2|6781.2|6796.2|6781.2|6794.8|6779.8|3
1739201530000|2025-02-10 15:32:10|||||||||9
1739201550000|2025-02-10 15:32:30|6796.3|6781.3|6800.7|6785.7|6800.7|6785.7|6796.3|6781.3|11
1739201560000|2025-02-10 15:32:40|6800.2|6785.2|6801.2|6786.2|6801.2|6786.2|6800.2|6785.2|27
1739201570000|2025-02-10 15:32:50|6800.7|6785.7|6800.7|6785.7|6800.8|6785.8|6800.7|6785.7|75
1739201580000|2025-02-10 15:33:00|6800.8|6785.8|6801.2|6786.2|6801.2|6786.2|6800.8|6785.8|1
1739201590000|2025-02-10 15:33:10|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|2
1739201600000|2025-02-10 15:33:20|6801.2|6786.2|6801.8|6786.8|6801.8|6786.8|6801.2|6786.2|7
1739201610000|2025-02-10 15:33:30|6802.2|6787.2|6801.2|6786.2|6802.2|6787.2|6801.2|6786.2|10
1739201620000|2025-02-10 15:33:40|||||||||1
1739201630000|2025-02-10 15:33:50|6801.1|6786.1|6801.2|6786.2|6801.2|6786.2|6801.1|6786.1|23
1739201650000|2025-02-10 15:34:10|||||||||8
1739201660000|2025-02-10 15:34:20|||||||||2
1739201670000|2025-02-10 15:34:30|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1739201680000|2025-02-10 15:34:40|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|1
1739201690000|2025-02-10 15:34:50|6800.2|6785.2|6800.7|6785.7|6800.7|6785.7|6800.2|6785.2|3
1739201700000|2025-02-10 15:35:00|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|10
1739201710000|2025-02-10 15:35:10|||||||||3
1739201720000|2025-02-10 15:35:20|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6
1739201730000|2025-02-10 15:35:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739201740000|2025-02-10 15:35:40|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|16
1739201750000|2025-02-10 15:35:50|6803.2|6788.2|6804.2|6789.2|6804.2|6789.2|6803.2|6788.2|7
1739201760000|2025-02-10 15:36:00|||||||||15
1739201770000|2025-02-10 15:36:10|6805.1|6790.1|6808.7|6793.7|6808.7|6793.7|6805.1|6790.1|56
1739201780000|2025-02-10 15:36:20|6807.1|6792.1|6807.2|6792.2|6807.2|6792.2|6807.1|6792.1|5
1739201790000|2025-02-10 15:36:30|||||||||5
1739201800000|2025-02-10 15:36:40|6807.1|6792.1|6806.2|6791.2|6807.1|6792.1|6805.7|6790.7|5
1739201810000|2025-02-10 15:36:50|||||||||3
1739201830000|2025-02-10 15:37:10|6806.1|6791.1|6805.2|6790.2|6806.1|6791.1|6805.2|6790.2|18
1739201840000|2025-02-10 15:37:20|6805.1|6790.1|6804.2|6789.2|6805.1|6790.1|6804.2|6789.2|6
1739201850000|2025-02-10 15:37:30|||||||||3
1739201860000|2025-02-10 15:37:40|6804.7|6789.7|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|9
1739201870000|2025-02-10 15:37:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|11
1739201880000|2025-02-10 15:38:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739201890000|2025-02-10 15:38:10|||||||||14
1739201910000|2025-02-10 15:38:30|||||||||9
1739201920000|2025-02-10 15:38:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6
1739201930000|2025-02-10 15:38:50|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1739201940000|2025-02-10 15:39:00|6805.2|6790.2|6806.2|6791.2|6806.2|6791.2|6805.2|6790.2|3
1739201950000|2025-02-10 15:39:10|||||||||4
1739201960000|2025-02-10 15:39:20|||||||||13
1739201970000|2025-02-10 15:39:30|||||||||3
1739201980000|2025-02-10 15:39:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|10
1739201990000|2025-02-10 15:39:50|||||||||9
1739202010000|2025-02-10 15:40:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|9
1739202020000|2025-02-10 15:40:20|||||||||18
1739202030000|2025-02-10 15:40:30|||||||||1
1739202060000|2025-02-10 15:41:00|||||||||9
1739202070000|2025-02-10 15:41:10|||||||||18
1739202080000|2025-02-10 15:41:20|6806.1|6791.1|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|30
1739202090000|2025-02-10 15:41:30|6805.6|6790.6|6805.7|6790.7|6805.7|6790.7|6804.6|6789.6|21
1739202100000|2025-02-10 15:41:40|6806.2|6791.2|6806.1|6791.1|6806.2|6791.2|6806.1|6791.1|16
1739202120000|2025-02-10 15:42:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|11
1739202130000|2025-02-10 15:42:10|||||||||1
1739202140000|2025-02-10 15:42:20|||||||||6
1739202150000|2025-02-10 15:42:30|||||||||6
1739202160000|2025-02-10 15:42:40|||||||||22
1739202170000|2025-02-10 15:42:50|||||||||1
1739202190000|2025-02-10 15:43:10|6805.3|6790.3|6805.7|6790.7|6805.7|6790.7|6805.3|6790.3|7
1739202200000|2025-02-10 15:43:20|6805.8|6790.8|6805.2|6790.2|6805.8|6790.8|6805.2|6790.2|6
1739202210000|2025-02-10 15:43:30|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6
1739202220000|2025-02-10 15:43:40|||||||||16
1739202240000|2025-02-10 15:44:00|6805.7|6790.7|6806.3|6791.3|6807.2|6792.2|6805.7|6790.7|10
1739202250000|2025-02-10 15:44:10|6807.2|6792.2|6807.2|6792.2|6807.3|6792.3|6807.2|6792.2|11
1739202260000|2025-02-10 15:44:20|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|2
1739202270000|2025-02-10 15:44:30|6807.2|6792.2|6807.3|6792.3|6807.3|6792.3|6807.2|6792.2|18
1739202280000|2025-02-10 15:44:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|53
1739202290000|2025-02-10 15:44:50|||||||||14
1739202300000|2025-02-10 15:45:00|||||||||9
1739202310000|2025-02-10 15:45:10|||||||||1
1739202320000|2025-02-10 15:45:20|6808.3|6793.3|6808.2|6793.2|6808.3|6793.3|6808.2|6793.2|19
1739202330000|2025-02-10 15:45:30|||||||||54
1739202350000|2025-02-10 15:45:50|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|12
1739202360000|2025-02-10 15:46:00|||||||||10
1739202370000|2025-02-10 15:46:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|5
1739202380000|2025-02-10 15:46:20|||||||||7
1739202390000|2025-02-10 15:46:30|||||||||2
1739202400000|2025-02-10 15:46:40|||||||||5
1739202410000|2025-02-10 15:46:50|||||||||6
1739202420000|2025-02-10 15:47:00|||||||||11
1739202430000|2025-02-10 15:47:10|||||||||4
1739202440000|2025-02-10 15:47:20|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|14
1739202450000|2025-02-10 15:47:30|6808.8|6793.8|6808.7|6793.7|6808.8|6793.8|6808.7|6793.7|0
1739202460000|2025-02-10 15:47:40|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739202470000|2025-02-10 15:47:50|||||||||2
1739202480000|2025-02-10 15:48:00|6809.3|6794.3|6808.7|6793.7|6809.3|6794.3|6808.7|6793.7|24
1739202490000|2025-02-10 15:48:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.7|6793.7|9
1739202500000|2025-02-10 15:48:20|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|5
1739202510000|2025-02-10 15:48:30|6808.3|6793.3|6809.2|6794.2|6809.2|6794.2|6808.2|6793.2|14
1739202520000|2025-02-10 15:48:40|||||||||2
1739202530000|2025-02-10 15:48:50|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|4
1739202540000|2025-02-10 15:49:00|6810.3|6795.3|6810.7|6795.7|6810.7|6795.7|6810.3|6795.3|1
1739202550000|2025-02-10 15:49:10|||||||||13
1739202560000|2025-02-10 15:49:20|||||||||6
1739202570000|2025-02-10 15:49:30|6810.2|6795.2|6809.2|6794.2|6810.2|6795.2|6809.2|6794.2|21
1739202580000|2025-02-10 15:49:40|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|8
1739202590000|2025-02-10 15:49:50|||||||||1
1739202600000|2025-02-10 15:50:00|||||||||4
1739202610000|2025-02-10 15:50:10|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|36
1739202620000|2025-02-10 15:50:20|6809.2|6794.2|6808.2|6793.2|6809.2|6794.2|6808.2|6793.2|10
1739202650000|2025-02-10 15:50:50|6807.2|6792.2|6807.3|6792.3|6807.8|6792.8|6807.2|6792.2|41
1739202660000|2025-02-10 15:51:00|||||||||3
1739202670000|2025-02-10 15:51:10|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|7
1739202680000|2025-02-10 15:51:20|||||||||21
1739202690000|2025-02-10 15:51:30|6807.3|6792.3|6808.3|6793.3|6808.3|6793.3|6807.3|6792.3|14
1739202700000|2025-02-10 15:51:40|6808.2|6793.2|6807.2|6792.2|6808.2|6793.2|6807.2|6792.2|5
1739202710000|2025-02-10 15:51:50|6806.2|6791.2|6805.2|6790.2|6806.3|6791.3|6805.2|6790.2|225
1739202720000|2025-02-10 15:52:00|6805.1|6790.1|6805.2|6790.2|6805.2|6790.2|6804.2|6789.2|2
1739202730000|2025-02-10 15:52:10|||||||||1
1739202740000|2025-02-10 15:52:20|6805.7|6790.7|6805.7|6790.7|6806.1|6791.1|6805.2|6790.2|2
1739202750000|2025-02-10 15:52:30|6805.2|6790.2|6804.2|6789.2|6805.7|6790.7|6804.2|6789.2|7
1739202760000|2025-02-10 15:52:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1739202770000|2025-02-10 15:52:50|6804.2|6789.2|6803.2|6788.2|6804.2|6789.2|6803.2|6788.2|2
1739202780000|2025-02-10 15:53:00|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1739202790000|2025-02-10 15:53:10|6802.7|6787.7|6802.7|6787.7|6803.2|6788.2|6802.7|6787.7|192
1739202800000|2025-02-10 15:53:20|6802.2|6787.2|6803.2|6788.2|6803.2|6788.2|6802.2|6787.2|0
1739202810000|2025-02-10 15:53:30|6803.1|6788.1|6802.2|6787.2|6803.1|6788.1|6802.2|6787.2|0
1739202820000|2025-02-10 15:53:40|6803.2|6788.2|6802.7|6787.7|6803.2|6788.2|6802.7|6787.7|4
1739202830000|2025-02-10 15:53:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|3
1739202840000|2025-02-10 15:54:00|6801.2|6786.2|6802.2|6787.2|6802.2|6787.2|6801.2|6786.2|3
1739202850000|2025-02-10 15:54:10|6801.7|6786.7|6802.2|6787.2|6803.2|6788.2|6801.2|6786.2|276
1739202860000|2025-02-10 15:54:20|6802.7|6787.7|6803.1|6788.1|6803.2|6788.2|6802.7|6787.7|299
1739202870000|2025-02-10 15:54:30|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|1
1739202880000|2025-02-10 15:54:40|||||||||2
1739202890000|2025-02-10 15:54:50|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|4
1739202900000|2025-02-10 15:55:00|6802.1|6787.1|6801.2|6786.2|6802.1|6787.1|6801.2|6786.2|0
1739202910000|2025-02-10 15:55:10|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|4
1739202920000|2025-02-10 15:55:20|||||||||1
1739202930000|2025-02-10 15:55:30|||||||||1
1739202940000|2025-02-10 15:55:40|6802.2|6787.2|6802.7|6787.7|6802.7|6787.7|6802.2|6787.2|2
1739202970000|2025-02-10 15:56:10|6803.2|6788.2|6802.7|6787.7|6803.2|6788.2|6802.7|6787.7|2
1739202990000|2025-02-10 15:56:30|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|5
1739203020000|2025-02-10 15:57:00|6801.7|6786.7|6801.2|6786.2|6801.7|6786.7|6801.2|6786.2|1
1739203030000|2025-02-10 15:57:10|6800.7|6785.7|6802.2|6787.2|6802.2|6787.2|6800.7|6785.7|4
1739203040000|2025-02-10 15:57:20|6802.1|6787.1|6801.2|6786.2|6802.1|6787.1|6801.2|6786.2|0
1739203050000|2025-02-10 15:57:30|6801.1|6786.1|6800.2|6785.2|6801.1|6786.1|6800.2|6785.2|7
1739203060000|2025-02-10 15:57:40|6799.2|6784.2|6798.2|6783.2|6799.2|6784.2|6798.2|6783.2|5
1739203070000|2025-02-10 15:57:50|6797.3|6782.3|6797.7|6782.7|6797.7|6782.7|6797.3|6782.3|2
1739203090000|2025-02-10 15:58:10|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|4
1739203110000|2025-02-10 15:58:30|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|1
1739203120000|2025-02-10 15:58:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|1
1739203130000|2025-02-10 15:58:50|6799.2|6784.2|6800.7|6785.7|6800.7|6785.7|6799.2|6784.2|2
1739203140000|2025-02-10 15:59:00|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|2
1739203150000|2025-02-10 15:59:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|4
1739203160000|2025-02-10 15:59:20|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|5
1739203170000|2025-02-10 15:59:30|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|3
1739203180000|2025-02-10 15:59:40|||||||||6
1739203190000|2025-02-10 15:59:50|||||||||1
1739203200000|2025-02-10 16:00:00|6798.6|6783.6|6795.7|6780.7|6798.6|6783.6|6795.7|6780.7|17
1739203210000|2025-02-10 16:00:10|6796.2|6781.2|6795.2|6780.2|6796.2|6781.2|6795.2|6780.2|8
1739203220000|2025-02-10 16:00:20|6795.7|6780.7|6796.2|6781.2|6796.2|6781.2|6795.7|6780.7|6
1739203230000|2025-02-10 16:00:30|||||||||4
1739203240000|2025-02-10 16:00:40|6796.6|6781.6|6794.2|6779.2|6796.6|6781.6|6794.2|6779.2|4
1739203250000|2025-02-10 16:00:50|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|11
1739203260000|2025-02-10 16:01:00|6793.7|6778.7|6792.6|6777.6|6793.7|6778.7|6792.2|6777.2|17
1739203270000|2025-02-10 16:01:10|6793.1|6778.1|6792.1|6777.1|6793.1|6778.1|6792.1|6777.1|5
1739203280000|2025-02-10 16:01:20|6792.2|6777.2|6794.2|6779.2|6794.2|6779.2|6792.2|6777.2|4
1739203290000|2025-02-10 16:01:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|7
1739203310000|2025-02-10 16:01:50|||||||||4
1739203330000|2025-02-10 16:02:10|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|7
1739203340000|2025-02-10 16:02:20|||||||||2
1739203350000|2025-02-10 16:02:30|6795.1|6780.1|6795.2|6780.2|6795.2|6780.2|6795.1|6780.1|8
1739203370000|2025-02-10 16:02:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|7
1739203380000|2025-02-10 16:03:00|||||||||1
1739203390000|2025-02-10 16:03:10|||||||||1
1739203400000|2025-02-10 16:03:20|||||||||1
1739203410000|2025-02-10 16:03:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1739203430000|2025-02-10 16:03:50|6795.7|6780.7|6797.2|6782.2|6797.2|6782.2|6795.7|6780.7|12
1739203440000|2025-02-10 16:04:00|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|4
1739203450000|2025-02-10 16:04:10|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|3
1739203460000|2025-02-10 16:04:20|6796.1|6781.1|6795.2|6780.2|6796.1|6781.1|6794.7|6779.7|62
1739203470000|2025-02-10 16:04:30|6795.6|6780.6|6796.2|6781.2|6796.2|6781.2|6795.6|6780.6|5
1739203480000|2025-02-10 16:04:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|1
1739203500000|2025-02-10 16:05:00|6795.7|6780.7|6794.7|6779.7|6795.7|6780.7|6794.7|6779.7|9
1739203510000|2025-02-10 16:05:10|6794.6|6779.6|6794.7|6779.7|6794.7|6779.7|6794.6|6779.6|0
1739203520000|2025-02-10 16:05:20|6794.6|6779.6|6792.6|6777.6|6794.7|6779.7|6792.6|6777.6|27
1739203530000|2025-02-10 16:05:30|6792.1|6777.1|6797.1|6782.1|6797.1|6782.1|6791.6|6776.6|16
1739203540000|2025-02-10 16:05:40|6797.6|6782.6|6796.1|6781.1|6797.6|6782.6|6795.6|6780.6|1
1739203550000|2025-02-10 16:05:50|6794.1|6779.1|6796.1|6781.1|6796.1|6781.1|6794.1|6779.1|22
1739203560000|2025-02-10 16:06:00|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1739203580000|2025-02-10 16:06:20|6796.7|6781.7|6797.6|6782.6|6797.6|6782.6|6796.7|6781.7|0
1739203600000|2025-02-10 16:06:40|6797.1|6782.1|6795.6|6780.6|6797.1|6782.1|6795.6|6780.6|6
1739203610000|2025-02-10 16:06:50|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|2
1739203620000|2025-02-10 16:07:00|6795.6|6780.6|6792.6|6777.6|6795.6|6780.6|6792.6|6777.6|11
1739203630000|2025-02-10 16:07:10|6791.6|6776.6|6792.6|6777.6|6793.1|6778.1|6791.6|6776.6|9
1739203640000|2025-02-10 16:07:20|6792|6777|6790.1|6775.1|6792|6777|6790.1|6775.1|0
1739203650000|2025-02-10 16:07:30|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|6789.6|6774.6|3
1739203660000|2025-02-10 16:07:40|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1739203670000|2025-02-10 16:07:50|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|6788.6|6773.6|2
1739203680000|2025-02-10 16:08:00|||||||||5
1739203690000|2025-02-10 16:08:10|||||||||10
1739203700000|2025-02-10 16:08:20|||||||||5
1739203720000|2025-02-10 16:08:40|||||||||1
1739203730000|2025-02-10 16:08:50|||||||||2
1739203740000|2025-02-10 16:09:00|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|5
1739203750000|2025-02-10 16:09:10|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1739203760000|2025-02-10 16:09:20|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|1
1739203780000|2025-02-10 16:09:40|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|19
1739203790000|2025-02-10 16:09:50|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|16
1739203800000|2025-02-10 16:10:00|||||||||2
1739203810000|2025-02-10 16:10:10|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|2
1739203820000|2025-02-10 16:10:20|||||||||7
1739203830000|2025-02-10 16:10:30|6788.2|6773.2|6788.6|6773.6|6788.6|6773.6|6788.1|6773.1|1
1739203850000|2025-02-10 16:10:50|||||||||1
1739203860000|2025-02-10 16:11:00|6788.1|6773.1|6788.6|6773.6|6788.7|6773.7|6788.1|6773.1|2
1739203870000|2025-02-10 16:11:10|6788.7|6773.7|6788.6|6773.6|6788.7|6773.7|6788.6|6773.6|1
1739203880000|2025-02-10 16:11:20|||||||||1
1739203890000|2025-02-10 16:11:30|||||||||6
1739203900000|2025-02-10 16:11:40|||||||||7
1739203910000|2025-02-10 16:11:50|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|0
1739203920000|2025-02-10 16:12:00|6789.2|6774.2|6790.2|6775.2|6790.2|6775.2|6789.2|6774.2|1
1739203940000|2025-02-10 16:12:20|||||||||8
1739203950000|2025-02-10 16:12:30|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|8
1739203960000|2025-02-10 16:12:40|||||||||2
1739203970000|2025-02-10 16:12:50|6789.6|6774.6|6789.7|6774.7|6789.7|6774.7|6789.6|6774.6|0
1739203980000|2025-02-10 16:13:00|||||||||8
1739204020000|2025-02-10 16:13:40|6788.7|6773.7|6789.1|6774.1|6789.1|6774.1|6788.7|6773.7|37
1739204040000|2025-02-10 16:14:00|||||||||1
1739204050000|2025-02-10 16:14:10|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|37
1739204070000|2025-02-10 16:14:30|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|67
1739204080000|2025-02-10 16:14:40|6788.2|6773.2|6788.6|6773.6|6788.6|6773.6|6788.2|6773.2|10
1739204090000|2025-02-10 16:14:50|6788.1|6773.1|6786.6|6771.6|6788.1|6773.1|6786.6|6771.6|2
1739204100000|2025-02-10 16:15:00|6786.1|6771.1|6786|6771|6786.1|6771.1|6786|6771|5
1739204110000|2025-02-10 16:15:10|||||||||1
1739204130000|2025-02-10 16:15:30|||||||||2
1739204140000|2025-02-10 16:15:40|6785.6|6770.6|6785.1|6770.1|6785.6|6770.6|6785|6770|1
1739204150000|2025-02-10 16:15:50|6785.6|6770.6|6785.5|6770.5|6785.6|6770.6|6785.5|6770.5|4
1739204160000|2025-02-10 16:16:00|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1739204180000|2025-02-10 16:16:20|6786|6771|6786|6771|6786|6771|6786|6771|0
1739204200000|2025-02-10 16:16:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|1
1739204210000|2025-02-10 16:16:50|6783.5|6768.5|6783.6|6768.6|6783.6|6768.6|6783.5|6768.5|38
1739204220000|2025-02-10 16:17:00|6784|6769|6784|6769|6784|6769|6784|6769|6
1739204230000|2025-02-10 16:17:10|6783.1|6768.1|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|6
1739204250000|2025-02-10 16:17:30|||||||||1
1739204260000|2025-02-10 16:17:40|6783|6768|6783|6768|6783|6768|6783|6768|2
1739204270000|2025-02-10 16:17:50|6782|6767|6783|6768|6783|6768|6782|6767|9
1739204280000|2025-02-10 16:18:00|6784.5|6769.5|6784.6|6769.6|6786|6771|6784.5|6769.5|16
1739204290000|2025-02-10 16:18:10|6784.5|6769.5|6783.5|6768.5|6784.5|6769.5|6783.5|6768.5|5
1739204300000|2025-02-10 16:18:20|6783.6|6768.6|6784.1|6769.1|6785.1|6770.1|6783.6|6768.6|5
1739204320000|2025-02-10 16:18:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|7
1739204340000|2025-02-10 16:19:00|6784.1|6769.1|6785.1|6770.1|6785.1|6770.1|6784.1|6769.1|37
1739204350000|2025-02-10 16:19:10|6784.6|6769.6|6783.1|6768.1|6784.6|6769.6|6783.1|6768.1|89
1739204360000|2025-02-10 16:19:20|||||||||6
1739204370000|2025-02-10 16:19:30|||||||||1
1739204380000|2025-02-10 16:19:40|6783.6|6768.6|6783.1|6768.1|6783.6|6768.6|6783.1|6768.1|5
1739204390000|2025-02-10 16:19:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|3
1739204410000|2025-02-10 16:20:10|6782.7|6767.7|6784.1|6769.1|6784.1|6769.1|6782.7|6767.7|3
1739204420000|2025-02-10 16:20:20|6782.5|6767.5|6783.5|6768.5|6783.5|6768.5|6782.5|6767.5|11
1739204430000|2025-02-10 16:20:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1739204460000|2025-02-10 16:21:00|6784.1|6769.1|6784.6|6769.6|6784.6|6769.6|6784.1|6769.1|10
1739204470000|2025-02-10 16:21:10|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|2
1739204480000|2025-02-10 16:21:20|||||||||4
1739204500000|2025-02-10 16:21:40|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|1
1739204520000|2025-02-10 16:22:00|||||||||1
1739204530000|2025-02-10 16:22:10|||||||||4
1739204540000|2025-02-10 16:22:20|||||||||1
1739204550000|2025-02-10 16:22:30|||||||||5
1739204560000|2025-02-10 16:22:40|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|7
1739204580000|2025-02-10 16:23:00|6785.6|6770.6|6785.6|6770.6|6785.6|6770.6|6784.1|6769.1|6
1739204590000|2025-02-10 16:23:10|6785.4|6770.4|6784|6769|6785.4|6770.4|6784|6769|21
1739204600000|2025-02-10 16:23:20|6784.1|6769.1|6785.5|6770.5|6785.6|6770.6|6784.1|6769.1|10
1739204610000|2025-02-10 16:23:30|6785.6|6770.6|6785.5|6770.5|6785.6|6770.6|6785.5|6770.5|5
1739204630000|2025-02-10 16:23:50|6784.5|6769.5|6785.5|6770.5|6786|6771|6784.5|6769.5|48
1739204650000|2025-02-10 16:24:10|6785.1|6770.1|6783.6|6768.6|6785.1|6770.1|6783.6|6768.6|5
1739204660000|2025-02-10 16:24:20|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1739204670000|2025-02-10 16:24:30|6782.1|6767.1|6781.6|6766.6|6782.6|6767.6|6781.5|6766.5|6
1739204680000|2025-02-10 16:24:40|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6
1739204690000|2025-02-10 16:24:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1739204700000|2025-02-10 16:25:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|3
1739204710000|2025-02-10 16:25:10|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|9
1739204720000|2025-02-10 16:25:20|||||||||1
1739204730000|2025-02-10 16:25:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|35
1739204750000|2025-02-10 16:25:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|2
1739204760000|2025-02-10 16:26:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|4
1739204780000|2025-02-10 16:26:20|||||||||3
1739204800000|2025-02-10 16:26:40|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|3
1739204810000|2025-02-10 16:26:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1739204820000|2025-02-10 16:27:00|6782.1|6767.1|6783.1|6768.1|6783.1|6768.1|6782.1|6767.1|8
1739204830000|2025-02-10 16:27:10|6783|6768|6783|6768|6783|6768|6783|6768|4
1739204850000|2025-02-10 16:27:30|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|10
1739204860000|2025-02-10 16:27:40|||||||||2
1739204870000|2025-02-10 16:27:50|6783|6768|6783.1|6768.1|6783.1|6768.1|6783|6768|10
1739204880000|2025-02-10 16:28:00|||||||||3
1739204890000|2025-02-10 16:28:10|||||||||3
1739204910000|2025-02-10 16:28:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1739204920000|2025-02-10 16:28:40|6784|6769|6784|6769|6784|6769|6784|6769|1
1739204930000|2025-02-10 16:28:50|||||||||7
1739204940000|2025-02-10 16:29:00|||||||||12
1739204950000|2025-02-10 16:29:10|6785|6770|6785.1|6770.1|6786.1|6771.1|6784.6|6769.6|16
1739204960000|2025-02-10 16:29:20|||||||||1
1739204970000|2025-02-10 16:29:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|1
1739204980000|2025-02-10 16:29:40|||||||||1
1739204990000|2025-02-10 16:29:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6
1739205000000|2025-02-10 16:30:00|||||||||2
1739205010000|2025-02-10 16:30:10|6782.6|6767.6|6783.1|6768.1|6783.1|6768.1|6782.6|6767.6|2
1739205020000|2025-02-10 16:30:20|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|1
1739205050000|2025-02-10 16:30:50|6782.5|6767.5|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|3
1739205070000|2025-02-10 16:31:10|||||||||4
1739205080000|2025-02-10 16:31:20|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|8
1739205090000|2025-02-10 16:31:30|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|3
1739205100000|2025-02-10 16:31:40|||||||||4
1739205110000|2025-02-10 16:31:50|6779.5|6764.5|6780.5|6765.5|6780.6|6765.6|6779.5|6764.5|189
1739205120000|2025-02-10 16:32:00|||||||||1
1739205140000|2025-02-10 16:32:20|||||||||4
1739205150000|2025-02-10 16:32:30|||||||||1
1739205160000|2025-02-10 16:32:40|||||||||1
1739205170000|2025-02-10 16:32:50|6781|6766|6781|6766|6781|6766|6781|6766|3
1739205180000|2025-02-10 16:33:00|6780|6765|6780|6765|6780|6765|6780|6765|1
1739205200000|2025-02-10 16:33:20|||||||||4
1739205210000|2025-02-10 16:33:30|||||||||2
1739205220000|2025-02-10 16:33:40|||||||||1
1739205230000|2025-02-10 16:33:50|6781|6766|6780.5|6765.5|6781|6766|6780.5|6765.5|4
1739205240000|2025-02-10 16:34:00|6781|6766|6780.5|6765.5|6781|6766|6780.5|6765.5|1
1739205250000|2025-02-10 16:34:10|6781|6766|6781|6766|6781|6766|6781|6766|1
1739205260000|2025-02-10 16:34:20|||||||||1
1739205270000|2025-02-10 16:34:30|||||||||1
1739205280000|2025-02-10 16:34:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1739205300000|2025-02-10 16:35:00|||||||||4
1739205310000|2025-02-10 16:35:10|6782|6767|6782|6767|6782|6767|6782|6767|4
1739205320000|2025-02-10 16:35:20|||||||||3
1739205330000|2025-02-10 16:35:30|6781|6766|6781|6766|6781|6766|6781|6766|1
1739205340000|2025-02-10 16:35:40|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1739205350000|2025-02-10 16:35:50|||||||||2
1739205360000|2025-02-10 16:36:00|6781|6766|6782|6767|6782|6767|6781|6766|2
1739205370000|2025-02-10 16:36:10|||||||||5
1739205400000|2025-02-10 16:36:40|||||||||1
1739205410000|2025-02-10 16:36:50|||||||||6
1739205420000|2025-02-10 16:37:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1739205430000|2025-02-10 16:37:10|6782|6767|6782|6767|6782|6767|6782|6767|1
1739205440000|2025-02-10 16:37:20|||||||||4
1739205450000|2025-02-10 16:37:30|||||||||2
1739205460000|2025-02-10 16:37:40|||||||||2
1739205480000|2025-02-10 16:38:00|||||||||2
1739205490000|2025-02-10 16:38:10|6783|6768|6783|6768|6783|6768|6783|6768|2
1739205520000|2025-02-10 16:38:40|||||||||1
1739205530000|2025-02-10 16:38:50|||||||||4
1739205540000|2025-02-10 16:39:00|||||||||10
1739205550000|2025-02-10 16:39:10|6781.9|6766.9|6782|6767|6782|6767|6781|6766|197
1739205560000|2025-02-10 16:39:20|6781.5|6766.5|6782|6767|6782|6767|6781.5|6766.5|5
1739205590000|2025-02-10 16:39:50|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|17
1739205600000|2025-02-10 16:40:00|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1739205620000|2025-02-10 16:40:20|||||||||1
1739205630000|2025-02-10 16:40:30|||||||||1
1739205640000|2025-02-10 16:40:40|6781.4|6766.4|6781|6766|6781.4|6766.4|6781|6766|0
1739205650000|2025-02-10 16:40:50|6781.5|6766.5|6782|6767|6782|6767|6781.5|6766.5|2
1739205670000|2025-02-10 16:41:10|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|6781.5|6766.5|0
1739205740000|2025-02-10 16:42:20|6780|6765|6780|6765|6780|6765|6780|6765|1
1739205750000|2025-02-10 16:42:30|||||||||1
1739205770000|2025-02-10 16:42:50|||||||||1
1739205780000|2025-02-10 16:43:00|||||||||3
1739205790000|2025-02-10 16:43:10|6779|6764|6779|6764|6779|6764|6779|6764|4
1739205810000|2025-02-10 16:43:30|||||||||11
1739205820000|2025-02-10 16:43:40|6778|6763|6778|6763|6778|6763|6778|6763|2
1739205830000|2025-02-10 16:43:50|||||||||5
1739205840000|2025-02-10 16:44:00|||||||||1
1739205850000|2025-02-10 16:44:10|||||||||2
1739205860000|2025-02-10 16:44:20|||||||||3
1739205870000|2025-02-10 16:44:30|||||||||1
1739205880000|2025-02-10 16:44:40|||||||||1
1739205890000|2025-02-10 16:44:50|||||||||2
1739205900000|2025-02-10 16:45:00|6776.6|6761.6|6776.5|6761.5|6776.6|6761.6|6776.5|6761.5|4
1739205910000|2025-02-10 16:45:10|6777|6762|6777|6762|6777|6762|6777|6762|1
1739205920000|2025-02-10 16:45:20|||||||||2
1739205930000|2025-02-10 16:45:30|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|2
1739205940000|2025-02-10 16:45:40|||||||||3
1739205950000|2025-02-10 16:45:50|6776|6761|6777|6762|6777|6762|6776|6761|132
1739205960000|2025-02-10 16:46:00|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1739205990000|2025-02-10 16:46:30|6778.1|6763.1|6778|6763|6778.5|6763.5|6778|6763|3
1739206000000|2025-02-10 16:46:40|6777.5|6762.5|6777.6|6762.6|6777.6|6762.6|6777.5|6762.5|1
1739206010000|2025-02-10 16:46:50|6778.5|6763.5|6778|6763|6778.5|6763.5|6778|6763|9
1739206020000|2025-02-10 16:47:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|4
1739206040000|2025-02-10 16:47:20|||||||||1
1739206050000|2025-02-10 16:47:30|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|0
1739206060000|2025-02-10 16:47:40|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|1
1739206080000|2025-02-10 16:48:00|||||||||1
1739206090000|2025-02-10 16:48:10|||||||||5
1739206100000|2025-02-10 16:48:20|6778.4|6763.4|6778|6763|6778.4|6763.4|6778|6763|9
1739206110000|2025-02-10 16:48:30|||||||||4
1739206130000|2025-02-10 16:48:50|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|59
1739206140000|2025-02-10 16:49:00|||||||||1
1739206150000|2025-02-10 16:49:10|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|0
1739206170000|2025-02-10 16:49:30|||||||||3
1739206180000|2025-02-10 16:49:40|||||||||1
1739206210000|2025-02-10 16:50:10|6779.4|6764.4|6779|6764|6779.4|6764.4|6778|6763|10
1739206220000|2025-02-10 16:50:20|||||||||1
1739206230000|2025-02-10 16:50:30|||||||||3
1739206240000|2025-02-10 16:50:40|||||||||1
1739206250000|2025-02-10 16:50:50|||||||||4
1739206290000|2025-02-10 16:51:30|||||||||4
1739206300000|2025-02-10 16:51:40|6778|6763|6778|6763|6778|6763|6778|6763|2
1739206310000|2025-02-10 16:51:50|||||||||1
1739206330000|2025-02-10 16:52:10|6778.5|6763.5|6779|6764|6779|6764|6778.5|6763.5|2
1739206350000|2025-02-10 16:52:30|||||||||2
1739206360000|2025-02-10 16:52:40|||||||||2
1739206370000|2025-02-10 16:52:50|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|6779.5|6764.5|5
1739206380000|2025-02-10 16:53:00|6780|6765|6780|6765|6780|6765|6780|6765|8
1739206400000|2025-02-10 16:53:20|||||||||1
1739206410000|2025-02-10 16:53:30|6780.5|6765.5|6782|6767|6782|6767|6780.5|6765.5|2
1739206430000|2025-02-10 16:53:50|||||||||4
1739206440000|2025-02-10 16:54:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1739206450000|2025-02-10 16:54:10|||||||||1
1739206470000|2025-02-10 16:54:30|6783|6768|6782|6767|6783|6768|6782|6767|6
1739206480000|2025-02-10 16:54:40|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|0
1739206500000|2025-02-10 16:55:00|||||||||1
1739206510000|2025-02-10 16:55:10|6783|6768|6783|6768|6783|6768|6783|6768|0
1739206520000|2025-02-10 16:55:20|||||||||5
1739206530000|2025-02-10 16:55:30|||||||||3
1739206550000|2025-02-10 16:55:50|||||||||8
1739206560000|2025-02-10 16:56:00|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|9
1739206570000|2025-02-10 16:56:10|6782|6767|6782|6767|6782.1|6767.1|6782|6767|5
1739206600000|2025-02-10 16:56:40|||||||||11
1739206610000|2025-02-10 16:56:50|||||||||1
1739206620000|2025-02-10 16:57:00|||||||||1
1739206630000|2025-02-10 16:57:10|||||||||1
1739206650000|2025-02-10 16:57:30|||||||||1
1739206670000|2025-02-10 16:57:50|6781|6766|6781|6766|6781|6766|6781|6766|7
1739206690000|2025-02-10 16:58:10|6781.1|6766.1|6781|6766|6781.1|6766.1|6781|6766|2
1739206720000|2025-02-10 16:58:40|||||||||3
1739206730000|2025-02-10 16:58:50|||||||||6
1739206740000|2025-02-10 16:59:00|6780.5|6765.5|6778|6763|6780.5|6765.5|6778|6763|11
1739206750000|2025-02-10 16:59:10|6778.1|6763.1|6778.4|6763.4|6778.5|6763.5|6778.1|6763.1|12
1739206760000|2025-02-10 16:59:20|6777|6762|6777|6762|6777|6762|6776.5|6761.5|8
1739206770000|2025-02-10 16:59:30|6776.5|6761.5|6774.5|6759.5|6776.5|6761.5|6773.5|6758.5|25
1739206780000|2025-02-10 16:59:40|6775|6760|6772.5|6757.5|6775|6760|6772.5|6757.5|22
1739206790000|2025-02-10 16:59:50|6771.5|6756.5|6770.1|6755.1|6772|6757|6770.1|6755.1|11
1739206800000|2025-02-10 17:00:00|6770|6755|6768|6753|6770|6755|6768|6753|12
1739206810000|2025-02-10 17:00:10|6767.1|6752.1|6767.6|6752.6|6767.6|6752.6|6767.1|6752.1|2
1739206820000|2025-02-10 17:00:20|6767|6752|6766.6|6751.6|6767.5|6752.5|6766.6|6751.6|27
1739206830000|2025-02-10 17:00:30|6767.5|6752.5|6768|6753|6768|6753|6767.5|6752.5|1
1739206840000|2025-02-10 17:00:40|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|0
1739206850000|2025-02-10 17:00:50|||||||||3
1739206860000|2025-02-10 17:01:00|6769|6754|6769|6754|6769|6754|6769|6754|6
1739206870000|2025-02-10 17:01:10|6768.1|6753.1|6767.5|6752.5|6768.1|6753.1|6767.5|6752.5|7
1739206880000|2025-02-10 17:01:20|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|6
1739206890000|2025-02-10 17:01:30|6767|6752|6766|6751|6767|6752|6766|6751|6
1739206900000|2025-02-10 17:01:40|||||||||11
1739206910000|2025-02-10 17:01:50|||||||||2
1739206920000|2025-02-10 17:02:00|6765.1|6750.1|6766|6751|6766|6751|6765.1|6750.1|14
1739206930000|2025-02-10 17:02:10|6767|6752|6767|6752|6767.5|6752.5|6767|6752|5
1739206960000|2025-02-10 17:02:40|6768|6753|6768|6753|6768|6753|6768|6753|9
1739206980000|2025-02-10 17:03:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|3
1739206990000|2025-02-10 17:03:10|||||||||2
1739207000000|2025-02-10 17:03:20|6768|6753|6768|6753|6768|6753|6768|6753|0
1739207010000|2025-02-10 17:03:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|4
1739207020000|2025-02-10 17:03:40|6770|6755|6770|6755|6770|6755|6770|6755|5
1739207030000|2025-02-10 17:03:50|6771|6756|6771|6756|6771|6756|6771|6756|4
1739207040000|2025-02-10 17:04:00|6770|6755|6769.5|6754.5|6770|6755|6769.5|6754.5|11
1739207050000|2025-02-10 17:04:10|6768.5|6753.5|6769|6754|6769|6754|6768.5|6753.5|5
1739207070000|2025-02-10 17:04:30|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|38
1739207090000|2025-02-10 17:04:50|||||||||10
1739207100000|2025-02-10 17:05:00|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1739207110000|2025-02-10 17:05:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|3
1739207120000|2025-02-10 17:05:20|6767.4|6752.4|6767|6752|6767.4|6752.4|6767|6752|8
1739207130000|2025-02-10 17:05:30|6766.9|6751.9|6766|6751|6766.9|6751.9|6766|6751|30
1739207140000|2025-02-10 17:05:40|||||||||5
1739207150000|2025-02-10 17:05:50|||||||||3
1739207160000|2025-02-10 17:06:00|6766.5|6751.5|6764.4|6749.4|6766.5|6751.5|6764.4|6749.4|8
1739207170000|2025-02-10 17:06:10|6763.9|6748.9|6764.4|6749.4|6764.5|6749.5|6763.9|6748.9|18
1739207180000|2025-02-10 17:06:20|6763.4|6748.4|6763.5|6748.5|6763.9|6748.9|6763.4|6748.4|8
1739207190000|2025-02-10 17:06:30|6763.4|6748.4|6762.4|6747.4|6763.4|6748.4|6762.4|6747.4|6
1739207200000|2025-02-10 17:06:40|6761|6746|6761.4|6746.4|6762.4|6747.4|6761|6746|12
1739207210000|2025-02-10 17:06:50|6761.5|6746.5|6760.9|6745.9|6761.9|6746.9|6760.9|6745.9|10
1739207220000|2025-02-10 17:07:00|6760.4|6745.4|6759.5|6744.5|6760.5|6745.5|6759.5|6744.5|17
1739207230000|2025-02-10 17:07:10|6759.4|6744.4|6758.9|6743.9|6759.4|6744.4|6758.9|6743.9|4
1739207240000|2025-02-10 17:07:20|6759|6744|6759.9|6744.9|6759.9|6744.9|6759|6744|7
1739207250000|2025-02-10 17:07:30|6759.4|6744.4|6759.4|6744.4|6759.9|6744.9|6759.4|6744.4|7
1739207260000|2025-02-10 17:07:40|||||||||6
1739207270000|2025-02-10 17:07:50|6758.9|6743.9|6758.5|6743.5|6759|6744|6758.5|6743.5|4
1739207280000|2025-02-10 17:08:00|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6
1739207290000|2025-02-10 17:08:10|6759|6744|6758|6743|6759|6744|6758|6743|4
1739207300000|2025-02-10 17:08:20|6757.9|6742.9|6758|6743|6758.4|6743.4|6757.4|6742.4|8
1739207310000|2025-02-10 17:08:30|||||||||4
1739207320000|2025-02-10 17:08:40|6758.4|6743.4|6758|6743|6758.4|6743.4|6757.9|6742.9|3
1739207330000|2025-02-10 17:08:50|6757.9|6742.9|6758.4|6743.4|6758.4|6743.4|6757.9|6742.9|4
1739207340000|2025-02-10 17:09:00|||||||||2
1739207350000|2025-02-10 17:09:10|6758|6743|6758|6743|6758|6743|6757.9|6742.9|4
1739207360000|2025-02-10 17:09:20|6757.9|6742.9|6757|6742|6758|6743|6757|6742|7
1739207370000|2025-02-10 17:09:30|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|16
1739207380000|2025-02-10 17:09:40|||||||||4
1739207390000|2025-02-10 17:09:50|6756|6741|6756.9|6741.9|6756.9|6741.9|6756|6741|5
1739207400000|2025-02-10 17:10:00|6757|6742|6757.9|6742.9|6757.9|6742.9|6757|6742|4
1739207410000|2025-02-10 17:10:10|6757.4|6742.4|6755.9|6740.9|6757.4|6742.4|6755.9|6740.9|3
1739207420000|2025-02-10 17:10:20|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.9|6740.9|2
1739207430000|2025-02-10 17:10:30|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|1
1739207440000|2025-02-10 17:10:40|6755.4|6740.4|6754.9|6739.9|6755.4|6740.4|6754.9|6739.9|4
1739207450000|2025-02-10 17:10:50|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|3
1739207460000|2025-02-10 17:11:00|6755.4|6740.4|6754.5|6739.5|6755.4|6740.4|6754.5|6739.5|7
1739207470000|2025-02-10 17:11:10|6754.4|6739.4|6753.9|6738.9|6754.4|6739.4|6753.9|6738.9|3
1739207480000|2025-02-10 17:11:20|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|8
1739207500000|2025-02-10 17:11:40|6754.4|6739.4|6754.5|6739.5|6754.5|6739.5|6754.4|6739.4|4
1739207510000|2025-02-10 17:11:50|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|5
1739207520000|2025-02-10 17:12:00|6757.4|6742.4|6762|6747|6762|6747|6757.4|6742.4|41
1739207530000|2025-02-10 17:12:10|6761.5|6746.5|6761.5|6746.5|6762|6747|6761.5|6746.5|2
1739207540000|2025-02-10 17:12:20|6762.9|6747.9|6763|6748|6763|6748|6762.9|6747.9|2
1739207550000|2025-02-10 17:12:30|6763.5|6748.5|6762.5|6747.5|6763.5|6748.5|6762.5|6747.5|2
1739207560000|2025-02-10 17:12:40|6761.9|6746.9|6760.5|6745.5|6761.9|6746.9|6760.5|6745.5|4
1739207580000|2025-02-10 17:13:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|4
1739207590000|2025-02-10 17:13:10|||||||||1
1739207620000|2025-02-10 17:13:40|||||||||2
1739207630000|2025-02-10 17:13:50|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1739207640000|2025-02-10 17:14:00|6761.5|6746.5|6761.6|6746.6|6761.6|6746.6|6760.5|6745.5|2
1739207650000|2025-02-10 17:14:10|6762.5|6747.5|6761|6746|6762.5|6747.5|6761|6746|9
1739207660000|2025-02-10 17:14:20|||||||||3
1739207670000|2025-02-10 17:14:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|5
1739207680000|2025-02-10 17:14:40|6762|6747|6762|6747|6762|6747|6762|6747|5
1739207700000|2025-02-10 17:15:00|6761.5|6746.5|6760.5|6745.5|6761.5|6746.5|6760|6745|3
1739207710000|2025-02-10 17:15:10|6761|6746|6760.6|6745.6|6761|6746|6760.5|6745.5|0
1739207720000|2025-02-10 17:15:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1739207730000|2025-02-10 17:15:30|||||||||3
1739207740000|2025-02-10 17:15:40|||||||||7
1739207760000|2025-02-10 17:16:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6
1739207770000|2025-02-10 17:16:10|6760|6745|6762|6747|6762|6747|6760|6745|1
1739207780000|2025-02-10 17:16:20|||||||||1
1739207790000|2025-02-10 17:16:30|6762.4|6747.4|6760.9|6745.9|6762.4|6747.4|6760.9|6745.9|1
1739207800000|2025-02-10 17:16:40|||||||||3
1739207820000|2025-02-10 17:17:00|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|2
1739207830000|2025-02-10 17:17:10|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.4|6745.4|7
1739207840000|2025-02-10 17:17:20|||||||||2
1739207850000|2025-02-10 17:17:30|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.9|6744.9|5
1739207860000|2025-02-10 17:17:40|6760|6745|6760|6745|6760|6745|6759.9|6744.9|5
1739207880000|2025-02-10 17:18:00|6760.4|6745.4|6761.4|6746.4|6761.5|6746.5|6760.4|6745.4|5
1739207910000|2025-02-10 17:18:30|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|9
1739207930000|2025-02-10 17:18:50|||||||||1
1739207940000|2025-02-10 17:19:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|4
1739207950000|2025-02-10 17:19:10|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|3
1739207970000|2025-02-10 17:19:30|||||||||8
1739207980000|2025-02-10 17:19:40|6761.6|6746.6|6764|6749|6764|6749|6761.6|6746.6|7
1739207990000|2025-02-10 17:19:50|6761.9|6746.9|6761.4|6746.4|6761.9|6746.9|6761.4|6746.4|6
1739208000000|2025-02-10 17:20:00|6760.9|6745.9|6760.9|6745.9|6761.9|6746.9|6760.9|6745.9|3
1739208010000|2025-02-10 17:20:10|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1739208020000|2025-02-10 17:20:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|5
1739208060000|2025-02-10 17:21:00|||||||||1
1739208090000|2025-02-10 17:21:30|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1739208100000|2025-02-10 17:21:40|6761|6746|6761|6746|6761|6746|6761|6746|0
1739208110000|2025-02-10 17:21:50|6763|6748|6762.9|6747.9|6763|6748|6762.9|6747.9|10
1739208120000|2025-02-10 17:22:00|6763|6748|6763|6748|6763|6748|6763|6748|8
1739208130000|2025-02-10 17:22:10|6763.9|6748.9|6763|6748|6763.9|6748.9|6763|6748|4
1739208140000|2025-02-10 17:22:20|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|11
1739208150000|2025-02-10 17:22:30|6762|6747|6762|6747|6762|6747|6762|6747|4
1739208170000|2025-02-10 17:22:50|||||||||2
1739208180000|2025-02-10 17:23:00|||||||||1
1739208190000|2025-02-10 17:23:10|||||||||1
1739208200000|2025-02-10 17:23:20|6762.5|6747.5|6763|6748|6763|6748|6762|6747|16
1739208230000|2025-02-10 17:23:50|6762.9|6747.9|6763|6748|6763|6748|6762.9|6747.9|3
1739208240000|2025-02-10 17:24:00|6762.9|6747.9|6762.5|6747.5|6762.9|6747.9|6762|6747|8
1739208250000|2025-02-10 17:24:10|6762|6747|6762|6747|6762|6747|6762|6747|5
1739208270000|2025-02-10 17:24:30|||||||||5
1739208280000|2025-02-10 17:24:40|6762.5|6747.5|6762.6|6747.6|6762.6|6747.6|6762.5|6747.5|6
1739208300000|2025-02-10 17:25:00|6763|6748|6764|6749|6764|6749|6763|6748|0
1739208320000|2025-02-10 17:25:20|||||||||1
1739208340000|2025-02-10 17:25:40|||||||||2
1739208350000|2025-02-10 17:25:50|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|14
1739208360000|2025-02-10 17:26:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1739208380000|2025-02-10 17:26:20|6763.5|6748.5|6763.4|6748.4|6763.5|6748.5|6763.4|6748.4|1
1739208390000|2025-02-10 17:26:30|6763.5|6748.5|6763.4|6748.4|6763.5|6748.5|6763.4|6748.4|1
1739208420000|2025-02-10 17:27:00|6763.9|6748.9|6765.4|6750.4|6765.4|6750.4|6763.9|6748.9|27
1739208430000|2025-02-10 17:27:10|6765|6750|6765|6750|6765|6750|6765|6750|1
1739208440000|2025-02-10 17:27:20|6764.9|6749.9|6762.9|6747.9|6764.9|6749.9|6762.9|6747.9|5
1739208450000|2025-02-10 17:27:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|3
1739208460000|2025-02-10 17:27:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1739208470000|2025-02-10 17:27:50|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1739208480000|2025-02-10 17:28:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1739208530000|2025-02-10 17:28:50|6765.3|6750.3|6764.5|6749.5|6765.4|6750.4|6764.5|6749.5|4
1739208540000|2025-02-10 17:29:00|||||||||1
1739208550000|2025-02-10 17:29:10|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|1
1739208570000|2025-02-10 17:29:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|5
1739208580000|2025-02-10 17:29:40|6763|6748|6763|6748|6763|6748|6763|6748|7
1739208600000|2025-02-10 17:30:00|||||||||2
1739208620000|2025-02-10 17:30:20|6763.5|6748.5|6764.1|6749.1|6764.1|6749.1|6763.5|6748.5|9
1739208630000|2025-02-10 17:30:30|6765|6750|6765|6750|6765|6750|6765|6750|3
1739208640000|2025-02-10 17:30:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|2
1739208650000|2025-02-10 17:30:50|||||||||8
1739208690000|2025-02-10 17:31:30|6765|6750|6765|6750|6765|6750|6765|6750|15
1739208710000|2025-02-10 17:31:50|||||||||1
1739208720000|2025-02-10 17:32:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1739208740000|2025-02-10 17:32:20|6765|6750|6765|6750|6765|6750|6765|6750|0
1739208750000|2025-02-10 17:32:30|6764|6749|6764|6749|6764|6749|6764|6749|2
1739208760000|2025-02-10 17:32:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1739208780000|2025-02-10 17:33:00|||||||||1
1739208800000|2025-02-10 17:33:20|||||||||2
1739208810000|2025-02-10 17:33:30|6764.9|6749.9|6765|6750|6765|6750|6764.9|6749.9|6
1739208820000|2025-02-10 17:33:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1739208860000|2025-02-10 17:34:20|||||||||1
1739208870000|2025-02-10 17:34:30|||||||||3
1739208880000|2025-02-10 17:34:40|||||||||4
1739208890000|2025-02-10 17:34:50|6764|6749|6764|6749|6764|6749|6764|6749|14
1739208900000|2025-02-10 17:35:00|||||||||4
1739208920000|2025-02-10 17:35:20|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|46
1739208940000|2025-02-10 17:35:40|6762.6|6747.6|6763|6748|6763|6748|6762.6|6747.6|0
1739208960000|2025-02-10 17:36:00|6763.1|6748.1|6763.6|6748.6|6763.6|6748.6|6763.1|6748.1|18
1739208970000|2025-02-10 17:36:10|6764.1|6749.1|6763.6|6748.6|6764.1|6749.1|6763.6|6748.6|3
1739209000000|2025-02-10 17:36:40|6764.1|6749.1|6764.5|6749.5|6764.6|6749.6|6764.1|6749.1|1
1739209010000|2025-02-10 17:36:50|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1739209020000|2025-02-10 17:37:00|6764.5|6749.5|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|1
1739209040000|2025-02-10 17:37:20|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|0
1739209060000|2025-02-10 17:37:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1739209130000|2025-02-10 17:38:50|6765|6750|6765|6750|6765|6750|6765|6750|0
1739209150000|2025-02-10 17:39:10|6764|6749|6764.1|6749.1|6764.1|6749.1|6763.6|6748.6|16
1739209160000|2025-02-10 17:39:20|||||||||2
1739209170000|2025-02-10 17:39:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|3
1739209210000|2025-02-10 17:40:10|6764|6749|6761.5|6746.5|6764|6749|6761|6746|14
1739209220000|2025-02-10 17:40:20|||||||||1
1739209240000|2025-02-10 17:40:40|||||||||1
1739209260000|2025-02-10 17:41:00|||||||||4
1739209290000|2025-02-10 17:41:30|6761|6746|6760.5|6745.5|6761|6746|6760.5|6745.5|0
1739209300000|2025-02-10 17:41:40|||||||||4
1739209310000|2025-02-10 17:41:50|||||||||1
1739209340000|2025-02-10 17:42:20|||||||||1
1739209350000|2025-02-10 17:42:30|6758|6743|6758|6743|6758|6743|6758|6743|4
1739209370000|2025-02-10 17:42:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|2
1739209380000|2025-02-10 17:43:00|||||||||5
1739209390000|2025-02-10 17:43:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|3
1739209400000|2025-02-10 17:43:20|6760|6745|6760|6745|6760|6745|6760|6745|8
1739209420000|2025-02-10 17:43:40|||||||||1
1739209440000|2025-02-10 17:44:00|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|5
1739209450000|2025-02-10 17:44:10|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|2
1739209460000|2025-02-10 17:44:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1739209470000|2025-02-10 17:44:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|11
1739209480000|2025-02-10 17:44:40|||||||||2
1739209490000|2025-02-10 17:44:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|8
1739209500000|2025-02-10 17:45:00|6759|6744|6759|6744|6759|6744|6759|6744|1
1739209510000|2025-02-10 17:45:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|11
1739209520000|2025-02-10 17:45:20|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|7
1739209530000|2025-02-10 17:45:30|||||||||7
1739209540000|2025-02-10 17:45:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|4
1739209560000|2025-02-10 17:46:00|||||||||13
1739209570000|2025-02-10 17:46:10|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|7
1739209580000|2025-02-10 17:46:20|||||||||1
1739209590000|2025-02-10 17:46:30|||||||||21
1739209600000|2025-02-10 17:46:40|6763|6748|6763|6748|6763|6748|6763|6748|0
1739209660000|2025-02-10 17:47:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1739209690000|2025-02-10 17:48:10|||||||||4
1739209710000|2025-02-10 17:48:30|||||||||1
1739209740000|2025-02-10 17:49:00|||||||||4
1739209750000|2025-02-10 17:49:10|||||||||1
1739209770000|2025-02-10 17:49:30|||||||||1
1739209790000|2025-02-10 17:49:50|||||||||17
1739209800000|2025-02-10 17:50:00|||||||||5
1739209820000|2025-02-10 17:50:20|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|3
1739209850000|2025-02-10 17:50:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1739209860000|2025-02-10 17:51:00|||||||||4
1739209870000|2025-02-10 17:51:10|6762|6747|6762|6747|6762|6747|6762|6747|6
1739209880000|2025-02-10 17:51:20|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|5
1739209890000|2025-02-10 17:51:30|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|2
1739209900000|2025-02-10 17:51:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1739209920000|2025-02-10 17:52:00|||||||||5
1739209940000|2025-02-10 17:52:20|||||||||3
1739209950000|2025-02-10 17:52:30|||||||||14
1739209980000|2025-02-10 17:53:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1739209990000|2025-02-10 17:53:10|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|14
1739210000000|2025-02-10 17:53:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|5
1739210020000|2025-02-10 17:53:40|||||||||7
1739210040000|2025-02-10 17:54:00|6765|6750|6765.5|6750.5|6765.5|6750.5|6765|6750|7
1739210050000|2025-02-10 17:54:10|6765|6750|6766|6751|6766|6751|6765|6750|8
1739210060000|2025-02-10 17:54:20|||||||||2
1739210070000|2025-02-10 17:54:30|||||||||3
1739210080000|2025-02-10 17:54:40|||||||||2
1739210090000|2025-02-10 17:54:50|||||||||1
1739210100000|2025-02-10 17:55:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6
1739210120000|2025-02-10 17:55:20|6763.6|6748.6|6764.5|6749.5|6764.5|6749.5|6763.6|6748.6|3
1739210130000|2025-02-10 17:55:30|6764|6749|6764|6749|6764|6749|6764|6749|1
1739210140000|2025-02-10 17:55:40|||||||||5
1739210150000|2025-02-10 17:55:50|||||||||5
1739210160000|2025-02-10 17:56:00|||||||||4
1739210170000|2025-02-10 17:56:10|||||||||2
1739210180000|2025-02-10 17:56:20|||||||||3
1739210190000|2025-02-10 17:56:30|||||||||1
1739210210000|2025-02-10 17:56:50|||||||||3
1739210220000|2025-02-10 17:57:00|||||||||5
1739210240000|2025-02-10 17:57:20|||||||||4
1739210250000|2025-02-10 17:57:30|||||||||1
1739210260000|2025-02-10 17:57:40|||||||||5
1739210270000|2025-02-10 17:57:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1739210280000|2025-02-10 17:58:00|6765|6750|6765.5|6750.5|6765.5|6750.5|6765|6750|6
1739210290000|2025-02-10 17:58:10|6766|6751|6766|6751|6766|6751|6766|6751|4
1739210310000|2025-02-10 17:58:30|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|5
1739210320000|2025-02-10 17:58:40|||||||||6
1739210330000|2025-02-10 17:58:50|||||||||2
1739210340000|2025-02-10 17:59:00|||||||||1
1739210350000|2025-02-10 17:59:10|||||||||1
1739210360000|2025-02-10 17:59:20|||||||||8
1739210380000|2025-02-10 17:59:40|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|52
1739210390000|2025-02-10 17:59:50|6767|6752|6767|6752|6767|6752|6767|6752|6
1739210400000|2025-02-10 18:00:00|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6
1739210410000|2025-02-10 18:00:10|||||||||13
1739210420000|2025-02-10 18:00:20|||||||||1
1739210430000|2025-02-10 18:00:30|||||||||3
1739210440000|2025-02-10 18:00:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1739210450000|2025-02-10 18:00:50|||||||||1
1739210460000|2025-02-10 18:01:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1739210470000|2025-02-10 18:01:10|||||||||1
1739210480000|2025-02-10 18:01:20|6767.6|6752.6|6768.5|6753.5|6768.5|6753.5|6767.6|6752.6|19
1739210510000|2025-02-10 18:01:50|||||||||1
1739210520000|2025-02-10 18:02:00|||||||||4
1739210560000|2025-02-10 18:02:40|||||||||9
1739210570000|2025-02-10 18:02:50|6768.4|6753.4|6768|6753|6768.4|6753.4|6768|6753|4
1739210580000|2025-02-10 18:03:00|||||||||1
1739210590000|2025-02-10 18:03:10|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1739210600000|2025-02-10 18:03:20|6767.6|6752.6|6768|6753|6768.5|6753.5|6767.6|6752.6|5
1739210610000|2025-02-10 18:03:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|7
1739210620000|2025-02-10 18:03:40|||||||||10
1739210630000|2025-02-10 18:03:50|||||||||3
1739210640000|2025-02-10 18:04:00|||||||||1
1739210650000|2025-02-10 18:04:10|6768|6753|6768|6753|6768|6753|6768|6753|6
1739210670000|2025-02-10 18:04:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1739210690000|2025-02-10 18:04:50|||||||||9
1739210710000|2025-02-10 18:05:10|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|84
1739210720000|2025-02-10 18:05:20|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|24
1739210730000|2025-02-10 18:05:30|||||||||1
1739210740000|2025-02-10 18:05:40|6769|6754|6769|6754|6769|6754|6769|6754|2
1739210750000|2025-02-10 18:05:50|||||||||5
1739210760000|2025-02-10 18:06:00|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|20
1739210770000|2025-02-10 18:06:10|6766|6751|6764.5|6749.5|6766|6751|6764.5|6749.5|40
1739210780000|2025-02-10 18:06:20|6765|6750|6765|6750|6765|6750|6765|6750|2
1739210800000|2025-02-10 18:06:40|||||||||1
1739210810000|2025-02-10 18:06:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|13
1739210820000|2025-02-10 18:07:00|6765|6750|6765|6750|6765|6750|6765|6750|22
1739210830000|2025-02-10 18:07:10|6766|6751|6766|6751|6766|6751|6766|6751|0
1739210840000|2025-02-10 18:07:20|||||||||3
1739210870000|2025-02-10 18:07:50|||||||||1
1739210890000|2025-02-10 18:08:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|1
1739210910000|2025-02-10 18:08:30|6766.4|6751.4|6766|6751|6766.4|6751.4|6766|6751|0
1739210930000|2025-02-10 18:08:50|6765.5|6750.5|6764.9|6749.9|6765.5|6750.5|6764.9|6749.9|6
1739210940000|2025-02-10 18:09:00|6764.4|6749.4|6763.4|6748.4|6764.4|6749.4|6763.4|6748.4|5
1739210950000|2025-02-10 18:09:10|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|2
1739210960000|2025-02-10 18:09:20|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1739210970000|2025-02-10 18:09:30|||||||||3
1739210980000|2025-02-10 18:09:40|||||||||3
1739211000000|2025-02-10 18:10:00|6763.5|6748.5|6763.4|6748.4|6763.5|6748.5|6763.4|6748.4|1
1739211010000|2025-02-10 18:10:10|6763.5|6748.5|6763.9|6748.9|6763.9|6748.9|6763.5|6748.5|3
1739211040000|2025-02-10 18:10:40|||||||||1
1739211050000|2025-02-10 18:10:50|||||||||10
1739211060000|2025-02-10 18:11:00|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1739211070000|2025-02-10 18:11:10|||||||||1
1739211080000|2025-02-10 18:11:20|6764.9|6749.9|6765|6750|6765|6750|6764.9|6749.9|9
1739211100000|2025-02-10 18:11:40|||||||||9
1739211110000|2025-02-10 18:11:50|6763.9|6748.9|6764.5|6749.5|6764.5|6749.5|6763.9|6748.9|3
1739211120000|2025-02-10 18:12:00|6764.4|6749.4|6763.9|6748.9|6764.4|6749.4|6763.4|6748.4|12
1739211130000|2025-02-10 18:12:10|6764|6749|6764.4|6749.4|6764.4|6749.4|6764|6749|2
1739211150000|2025-02-10 18:12:30|||||||||2
1739211170000|2025-02-10 18:12:50|6763.9|6748.9|6763.4|6748.4|6763.9|6748.9|6763.4|6748.4|2
1739211180000|2025-02-10 18:13:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|5
1739211190000|2025-02-10 18:13:10|||||||||2
1739211200000|2025-02-10 18:13:20|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1739211210000|2025-02-10 18:13:30|6760.9|6745.9|6761.5|6746.5|6761.5|6746.5|6760.9|6745.9|32
1739211230000|2025-02-10 18:13:50|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1739211240000|2025-02-10 18:14:00|6761.5|6746.5|6763.6|6748.6|6763.6|6748.6|6761.5|6746.5|120
1739211250000|2025-02-10 18:14:10|6764.1|6749.1|6764.5|6749.5|6764.5|6749.5|6764.1|6749.1|0
1739211310000|2025-02-10 18:15:10|||||||||3
1739211350000|2025-02-10 18:15:50|||||||||4
1739211360000|2025-02-10 18:16:00|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|4
1739211390000|2025-02-10 18:16:30|6764.4|6749.4|6764.5|6749.5|6764.5|6749.5|6764.4|6749.4|2
1739211400000|2025-02-10 18:16:40|6764|6749|6763.6|6748.6|6764|6749|6763.5|6748.5|47
1739211420000|2025-02-10 18:17:00|6763.5|6748.5|6762.5|6747.5|6763.5|6748.5|6762.5|6747.5|3
1739211440000|2025-02-10 18:17:20|||||||||4
1739211480000|2025-02-10 18:18:00|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|2
1739211490000|2025-02-10 18:18:10|||||||||1
1739211520000|2025-02-10 18:18:40|6762.5|6747.5|6761.6|6746.6|6762.5|6747.5|6761.6|6746.6|1
1739211530000|2025-02-10 18:18:50|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|1
1739211540000|2025-02-10 18:19:00|||||||||7
1739211550000|2025-02-10 18:19:10|||||||||1
1739211570000|2025-02-10 18:19:30|6761|6746|6761.5|6746.5|6761.5|6746.5|6761|6746|2
1739211580000|2025-02-10 18:19:40|6761|6746|6761|6746|6761|6746|6761|6746|0
1739211590000|2025-02-10 18:19:50|||||||||7
1739211600000|2025-02-10 18:20:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|4
1739211660000|2025-02-10 18:21:00|||||||||4
1739211670000|2025-02-10 18:21:10|||||||||4
1739211680000|2025-02-10 18:21:20|||||||||2
1739211690000|2025-02-10 18:21:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|5
1739211700000|2025-02-10 18:21:40|||||||||1
1739211710000|2025-02-10 18:21:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|3
1739211720000|2025-02-10 18:22:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|26
1739211730000|2025-02-10 18:22:10|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|6766.6|6751.6|1
1739211740000|2025-02-10 18:22:20|||||||||2
1739211760000|2025-02-10 18:22:40|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|1
1739211770000|2025-02-10 18:22:50|||||||||3
1739211780000|2025-02-10 18:23:00|||||||||4
1739211810000|2025-02-10 18:23:30|6766.5|6751.5|6766.6|6751.6|6766.6|6751.6|6766.5|6751.5|1
1739211830000|2025-02-10 18:23:50|||||||||2
1739211840000|2025-02-10 18:24:00|||||||||3
1739211850000|2025-02-10 18:24:10|||||||||1
1739211880000|2025-02-10 18:24:40|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|2
1739211890000|2025-02-10 18:24:50|||||||||2
1739211900000|2025-02-10 18:25:00|||||||||4
1739211910000|2025-02-10 18:25:10|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|6767.6|6752.6|0
1739211920000|2025-02-10 18:25:20|6767.1|6752.1|6766.1|6751.1|6767.1|6752.1|6766.1|6751.1|6
1739211930000|2025-02-10 18:25:30|6767.1|6752.1|6767.1|6752.1|6767.6|6752.6|6767.1|6752.1|5
1739211950000|2025-02-10 18:25:50|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|1
1739211960000|2025-02-10 18:26:00|6765.1|6750.1|6764.6|6749.6|6765.1|6750.1|6764.1|6749.1|8
1739211990000|2025-02-10 18:26:30|||||||||1
1739212000000|2025-02-10 18:26:40|||||||||1
1739212010000|2025-02-10 18:26:50|||||||||1
1739212020000|2025-02-10 18:27:00|||||||||4
1739212030000|2025-02-10 18:27:10|||||||||2
1739212050000|2025-02-10 18:27:30|||||||||3
1739212060000|2025-02-10 18:27:40|||||||||1
1739212070000|2025-02-10 18:27:50|||||||||14
1739212080000|2025-02-10 18:28:00|||||||||2
1739212090000|2025-02-10 18:28:10|6764|6749|6764|6749|6764|6749|6764|6749|21
1739212100000|2025-02-10 18:28:20|6764.5|6749.5|6764.6|6749.6|6764.6|6749.6|6764.5|6749.5|2
1739212110000|2025-02-10 18:28:30|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1739212120000|2025-02-10 18:28:40|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|0
1739212130000|2025-02-10 18:28:50|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1739212140000|2025-02-10 18:29:00|6764|6749|6763.6|6748.6|6764|6749|6763.5|6748.5|13
1739212150000|2025-02-10 18:29:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1739212180000|2025-02-10 18:29:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|3
1739212190000|2025-02-10 18:29:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|18
1739212200000|2025-02-10 18:30:00|6763.1|6748.1|6762.5|6747.5|6763.1|6748.1|6762.5|6747.5|5
1739212230000|2025-02-10 18:30:30|||||||||5
1739212250000|2025-02-10 18:30:50|||||||||3
1739212260000|2025-02-10 18:31:00|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1739212270000|2025-02-10 18:31:10|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|5
1739212280000|2025-02-10 18:31:20|||||||||3
1739212290000|2025-02-10 18:31:30|||||||||1
1739212300000|2025-02-10 18:31:40|||||||||1
1739212310000|2025-02-10 18:31:50|6763|6748|6763|6748|6763|6748|6763|6748|3
1739212320000|2025-02-10 18:32:00|||||||||3
1739212340000|2025-02-10 18:32:20|6764|6749|6764|6749|6764|6749|6764|6749|11
1739212350000|2025-02-10 18:32:30|6763|6748|6763|6748|6763|6748|6763|6748|2
1739212380000|2025-02-10 18:33:00|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|1
1739212390000|2025-02-10 18:33:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1739212410000|2025-02-10 18:33:30|||||||||2
1739212420000|2025-02-10 18:33:40|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|2
1739212430000|2025-02-10 18:33:50|6761.6|6746.6|6761.5|6746.5|6761.6|6746.6|6761.5|6746.5|1
1739212440000|2025-02-10 18:34:00|6760.6|6745.6|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|2
1739212450000|2025-02-10 18:34:10|||||||||5
1739212470000|2025-02-10 18:34:30|6759.5|6744.5|6759.5|6744.5|6759.6|6744.6|6759.5|6744.5|2
1739212480000|2025-02-10 18:34:40|6760|6745|6760|6745|6760|6745|6760|6745|6
1739212490000|2025-02-10 18:34:50|6760.5|6745.5|6759.5|6744.5|6760.6|6745.6|6759.5|6744.5|9
1739212510000|2025-02-10 18:35:10|6759|6744|6759|6744|6759|6744|6759|6744|4
1739212520000|2025-02-10 18:35:20|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|5
1739212540000|2025-02-10 18:35:40|6758|6743|6757.5|6742.5|6758|6743|6757.5|6742.5|6
1739212550000|2025-02-10 18:35:50|6758|6743|6758|6743|6758|6743|6758|6743|2
1739212560000|2025-02-10 18:36:00|||||||||2
1739212570000|2025-02-10 18:36:10|||||||||1
1739212580000|2025-02-10 18:36:20|6758.1|6743.1|6759|6744|6759|6744|6758.1|6743.1|6
1739212600000|2025-02-10 18:36:40|||||||||4
1739212610000|2025-02-10 18:36:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6
1739212620000|2025-02-10 18:37:00|||||||||8
1739212640000|2025-02-10 18:37:20|6758|6743|6758|6743|6758|6743|6758|6743|0
1739212650000|2025-02-10 18:37:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|3
1739212660000|2025-02-10 18:37:40|||||||||1
1739212670000|2025-02-10 18:37:50|||||||||2
1739212680000|2025-02-10 18:38:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|2
1739212690000|2025-02-10 18:38:10|6755|6740|6755|6740|6755|6740|6755|6740|3
1739212700000|2025-02-10 18:38:20|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|12
1739212720000|2025-02-10 18:38:40|||||||||6
1739212730000|2025-02-10 18:38:50|6755|6740|6755|6740|6755|6740|6755|6740|0
1739212740000|2025-02-10 18:39:00|||||||||6
1739212780000|2025-02-10 18:39:40|||||||||2
1739212790000|2025-02-10 18:39:50|||||||||2
1739212800000|2025-02-10 18:40:00|6755.2|6740.2|6756.6|6741.6|6756.6|6741.6|6755.2|6740.2|112
1739212840000|2025-02-10 18:40:40|||||||||7
1739212860000|2025-02-10 18:41:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|3
1739212880000|2025-02-10 18:41:20|6757|6742|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|6
1739212890000|2025-02-10 18:41:30|||||||||4
1739212910000|2025-02-10 18:41:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|3
1739212920000|2025-02-10 18:42:00|6757.5|6742.5|6756.6|6741.6|6757.5|6742.5|6756.6|6741.6|4
1739212930000|2025-02-10 18:42:10|||||||||3
1739212950000|2025-02-10 18:42:30|||||||||1
1739212960000|2025-02-10 18:42:40|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|0
1739212970000|2025-02-10 18:42:50|6757.6|6742.6|6758.6|6743.6|6758.6|6743.6|6757.6|6742.6|9
1739212980000|2025-02-10 18:43:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6
1739212990000|2025-02-10 18:43:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1739213010000|2025-02-10 18:43:30|||||||||2
1739213020000|2025-02-10 18:43:40|6760.5|6745.5|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|8
1739213030000|2025-02-10 18:43:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1739213040000|2025-02-10 18:44:00|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1739213050000|2025-02-10 18:44:10|6760.1|6745.1|6757.1|6742.1|6760.1|6745.1|6757.1|6742.1|7
1739213060000|2025-02-10 18:44:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1739213070000|2025-02-10 18:44:30|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|10
1739213090000|2025-02-10 18:44:50|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|4
1739213100000|2025-02-10 18:45:00|6756.1|6741.1|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|6
1739213120000|2025-02-10 18:45:20|6756|6741|6755.1|6740.1|6756|6741|6755.1|6740.1|1
1739213130000|2025-02-10 18:45:30|6751.6|6736.6|6752.6|6737.6|6752.6|6737.6|6751.6|6736.6|24
1739213150000|2025-02-10 18:45:50|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|11
1739213170000|2025-02-10 18:46:10|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|23
1739213180000|2025-02-10 18:46:20|||||||||1
1739213190000|2025-02-10 18:46:30|||||||||2
1739213210000|2025-02-10 18:46:50|6753|6738|6753|6738|6753|6738|6753|6738|4
1739213230000|2025-02-10 18:47:10|6753.5|6738.5|6752.5|6737.5|6753.5|6738.5|6752.5|6737.5|7
1739213250000|2025-02-10 18:47:30|||||||||1
1739213260000|2025-02-10 18:47:40|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|1
1739213280000|2025-02-10 18:48:00|6753|6738|6752.5|6737.5|6753.5|6738.5|6752.5|6737.5|8
1739213290000|2025-02-10 18:48:10|6752.6|6737.6|6752.5|6737.5|6752.6|6737.6|6752.5|6737.5|1
1739213320000|2025-02-10 18:48:40|||||||||1
1739213330000|2025-02-10 18:48:50|6753|6738|6753|6738|6753|6738|6753|6738|1
1739213340000|2025-02-10 18:49:00|||||||||9
1739213350000|2025-02-10 18:49:10|6754.4|6739.4|6754|6739|6754.5|6739.5|6754|6739|10
1739213360000|2025-02-10 18:49:20|6753.6|6738.6|6753.5|6738.5|6753.6|6738.6|6753.5|6738.5|1
1739213370000|2025-02-10 18:49:30|||||||||1
1739213380000|2025-02-10 18:49:40|||||||||5
1739213390000|2025-02-10 18:49:50|6754|6739|6754|6739|6754|6739|6754|6739|0
1739213400000|2025-02-10 18:50:00|||||||||1
1739213410000|2025-02-10 18:50:10|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6
1739213420000|2025-02-10 18:50:20|||||||||3
1739213430000|2025-02-10 18:50:30|6754|6739|6754|6739|6754|6739|6754|6739|2
1739213440000|2025-02-10 18:50:40|6754.5|6739.5|6754.6|6739.6|6754.6|6739.6|6753.5|6738.5|37
1739213450000|2025-02-10 18:50:50|6755.5|6740.5|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|5
1739213480000|2025-02-10 18:51:20|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|2
1739213500000|2025-02-10 18:51:40|||||||||1
1739213510000|2025-02-10 18:51:50|6757.1|6742.1|6756.7|6741.7|6758.1|6743.1|6756.7|6741.7|88
1739213520000|2025-02-10 18:52:00|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|4
1739213540000|2025-02-10 18:52:20|||||||||2
1739213550000|2025-02-10 18:52:30|6757.1|6742.1|6758.6|6743.6|6758.6|6743.6|6757.1|6742.1|12
1739213560000|2025-02-10 18:52:40|6757.6|6742.6|6756.1|6741.1|6757.6|6742.6|6756.1|6741.1|4
1739213570000|2025-02-10 18:52:50|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|2
1739213580000|2025-02-10 18:53:00|6754.2|6739.2|6754.7|6739.7|6754.7|6739.7|6754.2|6739.2|2
1739213590000|2025-02-10 18:53:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1739213600000|2025-02-10 18:53:20|||||||||6
1739213610000|2025-02-10 18:53:30|||||||||10
1739213620000|2025-02-10 18:53:40|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1739213630000|2025-02-10 18:53:50|6755.6|6740.6|6756.1|6741.1|6756.1|6741.1|6755.6|6740.6|5
1739213640000|2025-02-10 18:54:00|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|1
1739213660000|2025-02-10 18:54:20|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|10
1739213670000|2025-02-10 18:54:30|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1739213680000|2025-02-10 18:54:40|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1739213690000|2025-02-10 18:54:50|||||||||8
1739213700000|2025-02-10 18:55:00|6756.1|6741.1|6755.1|6740.1|6756.1|6741.1|6755.1|6740.1|6
1739213710000|2025-02-10 18:55:10|||||||||1
1739213720000|2025-02-10 18:55:20|||||||||1
1739213740000|2025-02-10 18:55:40|||||||||9
1739213750000|2025-02-10 18:55:50|6755.2|6740.2|6755.1|6740.1|6755.2|6740.2|6755.1|6740.1|4
1739213760000|2025-02-10 18:56:00|6755|6740|6753.6|6738.6|6755|6740|6753.6|6738.6|1
1739213770000|2025-02-10 18:56:10|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|10
1739213780000|2025-02-10 18:56:20|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|4
1739213790000|2025-02-10 18:56:30|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|0
1739213800000|2025-02-10 18:56:40|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|4
1739213810000|2025-02-10 18:56:50|||||||||3
1739213820000|2025-02-10 18:57:00|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1739213830000|2025-02-10 18:57:10|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|14
1739213840000|2025-02-10 18:57:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|3
1739213850000|2025-02-10 18:57:30|6755.1|6740.1|6754.1|6739.1|6755.1|6740.1|6754.1|6739.1|14
1739213860000|2025-02-10 18:57:40|||||||||6
1739213870000|2025-02-10 18:57:50|6754.2|6739.2|6755.1|6740.1|6755.1|6740.1|6754.2|6739.2|7
1739213880000|2025-02-10 18:58:00|||||||||9
1739213890000|2025-02-10 18:58:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|7
1739213900000|2025-02-10 18:58:20|||||||||13
1739213910000|2025-02-10 18:58:30|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|37
1739213930000|2025-02-10 18:58:50|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|2
1739213940000|2025-02-10 18:59:00|||||||||17
1739213950000|2025-02-10 18:59:10|||||||||8
1739213960000|2025-02-10 18:59:20|||||||||2
1739213980000|2025-02-10 18:59:40|6754.6|6739.6|6755.1|6740.1|6755.1|6740.1|6754.6|6739.6|4
1739213990000|2025-02-10 18:59:50|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|49
1739214000000|2025-02-10 19:00:00|6755.1|6740.1|6751.5|6736.5|6755.1|6740.1|6751.1|6736.1|35
1739214010000|2025-02-10 19:00:10|6751.6|6736.6|6751.5|6736.5|6751.6|6736.6|6751.5|6736.5|58
1739214030000|2025-02-10 19:00:30|6751.6|6736.6|6751.5|6736.5|6751.6|6736.6|6751.5|6736.5|12
1739214040000|2025-02-10 19:00:40|6751|6736|6751.5|6736.5|6751.5|6736.5|6751|6736|2
1739214050000|2025-02-10 19:00:50|6751.6|6736.6|6752.5|6737.5|6752.5|6737.5|6751.6|6736.6|3
1739214060000|2025-02-10 19:01:00|6752.6|6737.6|6754.5|6739.5|6754.5|6739.5|6752.6|6737.6|7
1739214080000|2025-02-10 19:01:20|6754|6739|6754.5|6739.5|6754.5|6739.5|6754|6739|3
1739214090000|2025-02-10 19:01:30|||||||||24
1739214100000|2025-02-10 19:01:40|||||||||11
1739214110000|2025-02-10 19:01:50|||||||||1
1739214120000|2025-02-10 19:02:00|||||||||5
1739214130000|2025-02-10 19:02:10|||||||||1
1739214140000|2025-02-10 19:02:20|6755|6740|6755|6740|6755|6740|6755|6740|3
1739214150000|2025-02-10 19:02:30|6755.1|6740.1|6756.1|6741.1|6756.1|6741.1|6755.1|6740.1|5
1739214160000|2025-02-10 19:02:40|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|8
1739214170000|2025-02-10 19:02:50|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1739214180000|2025-02-10 19:03:00|6755.6|6740.6|6755.5|6740.5|6756|6741|6755.5|6740.5|10
1739214190000|2025-02-10 19:03:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|5
1739214200000|2025-02-10 19:03:20|||||||||4
1739214210000|2025-02-10 19:03:30|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|11
1739214220000|2025-02-10 19:03:40|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|5
1739214230000|2025-02-10 19:03:50|6756.6|6741.6|6756.5|6741.5|6756.6|6741.6|6756.5|6741.5|7
1739214240000|2025-02-10 19:04:00|6756.6|6741.6|6756|6741|6756.6|6741.6|6756|6741|5
1739214250000|2025-02-10 19:04:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|11
1739214260000|2025-02-10 19:04:20|||||||||2
1739214270000|2025-02-10 19:04:30|6756.5|6741.5|6757|6742|6757|6742|6756.5|6741.5|4
1739214280000|2025-02-10 19:04:40|6756.1|6741.1|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|4
1739214290000|2025-02-10 19:04:50|6758.1|6743.1|6760.5|6745.5|6760.6|6745.6|6758.1|6743.1|20
1739214300000|2025-02-10 19:05:00|6760.6|6745.6|6761.6|6746.6|6762.1|6747.1|6760.6|6745.6|30
1739214310000|2025-02-10 19:05:10|||||||||1
1739214320000|2025-02-10 19:05:20|6761.5|6746.5|6760|6745|6761.6|6746.6|6760|6745|10
1739214330000|2025-02-10 19:05:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|1
1739214340000|2025-02-10 19:05:40|||||||||4
1739214360000|2025-02-10 19:06:00|||||||||9
1739214370000|2025-02-10 19:06:10|6760.6|6745.6|6760.1|6745.1|6760.6|6745.6|6760.1|6745.1|5
1739214380000|2025-02-10 19:06:20|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1739214390000|2025-02-10 19:06:30|6761.1|6746.1|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|5
1739214400000|2025-02-10 19:06:40|6761.5|6746.5|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|6
1739214410000|2025-02-10 19:06:50|6761.5|6746.5|6761.1|6746.1|6761.6|6746.6|6761|6746|10
1739214420000|2025-02-10 19:07:00|||||||||1
1739214430000|2025-02-10 19:07:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1739214440000|2025-02-10 19:07:20|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|1
1739214450000|2025-02-10 19:07:30|6761.6|6746.6|6762.1|6747.1|6762.1|6747.1|6761.1|6746.1|14
1739214460000|2025-02-10 19:07:40|6762|6747|6760.5|6745.5|6762|6747|6760.5|6745.5|8
1739214470000|2025-02-10 19:07:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6759.1|6744.1|39
1739214480000|2025-02-10 19:08:00|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1739214490000|2025-02-10 19:08:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1739214500000|2025-02-10 19:08:20|||||||||9
1739214510000|2025-02-10 19:08:30|||||||||12
1739214520000|2025-02-10 19:08:40|6760.5|6745.5|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|4
1739214530000|2025-02-10 19:08:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1739214540000|2025-02-10 19:09:00|6760.5|6745.5|6760.6|6745.6|6760.6|6745.6|6760.5|6745.5|4
1739214550000|2025-02-10 19:09:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1739214560000|2025-02-10 19:09:20|6760.6|6745.6|6762.1|6747.1|6762.1|6747.1|6760.6|6745.6|6
1739214580000|2025-02-10 19:09:40|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|9
1739214590000|2025-02-10 19:09:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.5|6745.5|14
1739214600000|2025-02-10 19:10:00|||||||||7
1739214610000|2025-02-10 19:10:10|||||||||5
1739214620000|2025-02-10 19:10:20|||||||||5
1739214630000|2025-02-10 19:10:30|||||||||6
1739214640000|2025-02-10 19:10:40|6759.6|6744.6|6759.5|6744.5|6759.6|6744.6|6759.5|6744.5|8
1739214650000|2025-02-10 19:10:50|6759.6|6744.6|6759.1|6744.1|6760.6|6745.6|6759.1|6744.1|81
1739214660000|2025-02-10 19:11:00|6759|6744|6759.1|6744.1|6760.1|6745.1|6759|6744|13
1739214670000|2025-02-10 19:11:10|||||||||5
1739214680000|2025-02-10 19:11:20|6759.6|6744.6|6761.5|6746.5|6761.5|6746.5|6759.6|6744.6|12
1739214690000|2025-02-10 19:11:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.5|6746.5|6
1739214700000|2025-02-10 19:11:40|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|5
1739214710000|2025-02-10 19:11:50|6762|6747|6762|6747|6762.1|6747.1|6762|6747|9
1739214720000|2025-02-10 19:12:00|6762.1|6747.1|6762.1|6747.1|6763|6748|6762.1|6747.1|8
1739214730000|2025-02-10 19:12:10|6762|6747|6761.6|6746.6|6762|6747|6761.1|6746.1|11
1739214740000|2025-02-10 19:12:20|6761.5|6746.5|6764.5|6749.5|6764.5|6749.5|6761.1|6746.1|42
1739214750000|2025-02-10 19:12:30|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.5|6750.5|15
1739214760000|2025-02-10 19:12:40|6766.1|6751.1|6766.6|6751.6|6766.6|6751.6|6766.1|6751.1|16
1739214770000|2025-02-10 19:12:50|6767.5|6752.5|6768.1|6753.1|6768.1|6753.1|6767.5|6752.5|27
1739214780000|2025-02-10 19:13:00|6768|6753|6766.6|6751.6|6768|6753|6766.6|6751.6|14
1739214790000|2025-02-10 19:13:10|6767.1|6752.1|6768.1|6753.1|6768.6|6753.6|6766.6|6751.6|21
1739214800000|2025-02-10 19:13:20|||||||||10
1739214810000|2025-02-10 19:13:30|6768.6|6753.6|6769.1|6754.1|6769.1|6754.1|6768.6|6753.6|9
1739214820000|2025-02-10 19:13:40|6769.7|6754.7|6769.6|6754.6|6769.7|6754.7|6769.6|6754.6|11
1739214830000|2025-02-10 19:13:50|6770.1|6755.1|6769.1|6754.1|6770.1|6755.1|6769|6754|127
1739214840000|2025-02-10 19:14:00|6768.5|6753.5|6769|6754|6771|6756|6766|6751|548
1739214850000|2025-02-10 19:14:10|6768|6753|6771|6756|6771|6756|6766|6751|335
1739214860000|2025-02-10 19:14:20|6770.5|6755.5|6772.5|6757.5|6773|6758|6770.5|6755.5|286
1739214870000|2025-02-10 19:14:30|6772|6757|6773|6758|6773|6758|6771|6756|414
1739214880000|2025-02-10 19:14:40|6772.9|6757.9|6772|6757|6774|6759|6771|6756|332
1739214890000|2025-02-10 19:14:50|6772.5|6757.5|6773.5|6758.5|6774|6759|6772|6757|300
1739214900000|2025-02-10 19:15:00|6774|6759|6773.1|6758.1|6774|6759|6772.1|6757.1|196
1739214910000|2025-02-10 19:15:10|6772.6|6757.6|6773.1|6758.1|6773.1|6758.1|6772.1|6757.1|13
1739214920000|2025-02-10 19:15:20|6773.6|6758.6|6774.1|6759.1|6774.1|6759.1|6773.6|6758.6|66
1739214930000|2025-02-10 19:15:30|6774|6759|6772.7|6757.7|6774|6759|6772.6|6757.6|79
1739214940000|2025-02-10 19:15:40|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|13
1739214950000|2025-02-10 19:15:50|6773.1|6758.1|6773.6|6758.6|6773.6|6758.6|6773.1|6758.1|6
1739214970000|2025-02-10 19:16:10|||||||||2
1739214980000|2025-02-10 19:16:20|6773.1|6758.1|6773.6|6758.6|6773.6|6758.6|6773.1|6758.1|12
1739214990000|2025-02-10 19:16:30|6773.5|6758.5|6773.1|6758.1|6773.5|6758.5|6772.1|6757.1|0
1739215000000|2025-02-10 19:16:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1739215010000|2025-02-10 19:16:50|||||||||2
1739215020000|2025-02-10 19:17:00|||||||||3
1739215030000|2025-02-10 19:17:10|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|5
1739215040000|2025-02-10 19:17:20|||||||||70
1739215050000|2025-02-10 19:17:30|||||||||1
1739215060000|2025-02-10 19:17:40|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|10
1739215070000|2025-02-10 19:17:50|6773.6|6758.6|6773.5|6758.5|6773.6|6758.6|6773.5|6758.5|4
1739215080000|2025-02-10 19:18:00|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|20
1739215090000|2025-02-10 19:18:10|6774.1|6759.1|6774.6|6759.6|6774.6|6759.6|6774.1|6759.1|28
1739215100000|2025-02-10 19:18:20|6774.1|6759.1|6773.6|6758.6|6774.1|6759.1|6773.6|6758.6|2
1739215110000|2025-02-10 19:18:30|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|1
1739215120000|2025-02-10 19:18:40|6775.1|6760.1|6775.1|6760.1|6775.6|6760.6|6775.1|6760.1|39
1739215130000|2025-02-10 19:18:50|6776|6761|6778.1|6763.1|6779|6764|6776|6761|55
1739215140000|2025-02-10 19:19:00|6778.6|6763.6|6780.6|6765.6|6781.1|6766.1|6778.6|6763.6|31
1739215150000|2025-02-10 19:19:10|6779.6|6764.6|6784|6769|6784|6769|6779.5|6764.5|23
1739215160000|2025-02-10 19:19:20|6783.9|6768.9|6782.1|6767.1|6783.9|6768.9|6782.1|6767.1|5
1739215170000|2025-02-10 19:19:30|6782.5|6767.5|6784|6769|6785.6|6770.6|6782.5|6767.5|39
1739215180000|2025-02-10 19:19:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|7
1739215190000|2025-02-10 19:19:50|6784.1|6769.1|6782.5|6767.5|6784.1|6769.1|6782.5|6767.5|12
1739239200000|2025-02-11 02:00:00|6793.3|6778.3|6797.9|6782.9|6797.9|6782.9|6793.3|6778.3|58
1739239210000|2025-02-11 02:00:10|6798.3|6783.3|6793.4|6778.4|6798.3|6783.3|6793.4|6778.4|6
1739239220000|2025-02-11 02:00:20|6793.9|6778.9|6793.9|6778.9|6794.4|6779.4|6793.9|6778.9|28
1739239230000|2025-02-11 02:00:30|6792.9|6777.9|6794.3|6779.3|6794.4|6779.4|6792.9|6777.9|2
1739239240000|2025-02-11 02:00:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1739239250000|2025-02-11 02:00:50|6793|6778|6792.3|6777.3|6793|6778|6790.9|6775.9|5
1739239260000|2025-02-11 02:01:00|6791.4|6776.4|6792.7|6777.7|6792.7|6777.7|6789.3|6774.3|22
1739239270000|2025-02-11 02:01:10|6791.8|6776.8|6792.8|6777.8|6792.8|6777.8|6791.3|6776.3|0
1739239280000|2025-02-11 02:01:20|6792.3|6777.3|6793.8|6778.8|6793.8|6778.8|6792.3|6777.3|0
1739239290000|2025-02-11 02:01:30|6793.9|6778.9|6796.9|6781.9|6797.4|6782.4|6793.9|6778.9|4
1739239300000|2025-02-11 02:01:40|6795.4|6780.4|6797.9|6782.9|6797.9|6782.9|6795.4|6780.4|29
1739239310000|2025-02-11 02:01:50|6797.4|6782.4|6795.9|6780.9|6797.9|6782.9|6795.9|6780.9|2
1739239320000|2025-02-11 02:02:00|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1739239330000|2025-02-11 02:02:10|6795.8|6780.8|6794.9|6779.9|6796.4|6781.4|6794.9|6779.9|2
1739239350000|2025-02-11 02:02:30|6795.4|6780.4|6795.9|6780.9|6795.9|6780.9|6795.4|6780.4|0
1739239360000|2025-02-11 02:02:40|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1739239370000|2025-02-11 02:02:50|6795.3|6780.3|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|30
1739239380000|2025-02-11 02:03:00|6796.4|6781.4|6796.9|6781.9|6796.9|6781.9|6795.9|6780.9|27
1739239390000|2025-02-11 02:03:10|6797.4|6782.4|6797|6782|6798|6783|6796.9|6781.9|1
1739239400000|2025-02-11 02:03:20|6796.5|6781.5|6797.4|6782.4|6797.4|6782.4|6796.5|6781.5|1
1739239410000|2025-02-11 02:03:30|6797|6782|6798|6783|6798|6783|6796.9|6781.9|2
1739239420000|2025-02-11 02:03:40|6798.1|6783.1|6799|6784|6799|6784|6798.1|6783.1|0
1739239430000|2025-02-11 02:03:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|1
1739239440000|2025-02-11 02:04:00|6797.5|6782.5|6797|6782|6797.5|6782.5|6796.5|6781.5|27
1739239450000|2025-02-11 02:04:10|||||||||1
1739239460000|2025-02-11 02:04:20|6797.4|6782.4|6798.5|6783.5|6798.5|6783.5|6797.4|6782.4|1
1739239470000|2025-02-11 02:04:30|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|0
1739239480000|2025-02-11 02:04:40|6798|6783|6798.5|6783.5|6798.5|6783.5|6798|6783|0
1739239500000|2025-02-11 02:05:00|6799|6784|6801.6|6786.6|6803|6788|6799|6784|14
1739239510000|2025-02-11 02:05:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739239570000|2025-02-11 02:06:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739239580000|2025-02-11 02:06:20|6801|6786|6801.6|6786.6|6801.6|6786.6|6801|6786|1
1739239590000|2025-02-11 02:06:30|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739239600000|2025-02-11 02:06:40|6803|6788|6803|6788|6803|6788|6803|6788|0
1739239610000|2025-02-11 02:06:50|6802|6787|6802|6787|6802|6787|6802|6787|0
1739239620000|2025-02-11 02:07:00|6802.5|6787.5|6800.5|6785.5|6802.5|6787.5|6800.5|6785.5|0
1739239630000|2025-02-11 02:07:10|6798.5|6783.5|6798.5|6783.5|6799|6784|6798.5|6783.5|4
1739239640000|2025-02-11 02:07:20|6800|6785|6800|6785|6800|6785|6800|6785|14
1739239650000|2025-02-11 02:07:30|6799|6784|6799|6784|6799|6784|6799|6784|1
1739239660000|2025-02-11 02:07:40|6798.9|6783.9|6796.3|6781.3|6798.9|6783.9|6796.3|6781.3|3
1739239670000|2025-02-11 02:07:50|6794.5|6779.5|6796.4|6781.4|6796.4|6781.4|6794.5|6779.5|10
1739239680000|2025-02-11 02:08:00|6796|6781|6795.5|6780.5|6796|6781|6795|6780|0
1739239690000|2025-02-11 02:08:10|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1739239700000|2025-02-11 02:08:20|6796.5|6781.5|6798.5|6783.5|6798.5|6783.5|6796.5|6781.5|0
1739239710000|2025-02-11 02:08:30|6799|6784|6799.5|6784.5|6800.4|6785.4|6799|6784|0
1739239720000|2025-02-11 02:08:40|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1739239730000|2025-02-11 02:08:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1739239790000|2025-02-11 02:09:50|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1739239800000|2025-02-11 02:10:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1739239820000|2025-02-11 02:10:20|6799|6784|6799.5|6784.5|6799.5|6784.5|6799|6784|0
1739239830000|2025-02-11 02:10:30|6800|6785|6800|6785|6800|6785|6800|6785|1
1739239860000|2025-02-11 02:11:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|1
1739239870000|2025-02-11 02:11:10|6798.5|6783.5|6797.5|6782.5|6798.5|6783.5|6797.5|6782.5|0
1739239900000|2025-02-11 02:11:40|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1739239940000|2025-02-11 02:12:20|6802.4|6787.4|6801.9|6786.9|6802.4|6787.4|6801.9|6786.9|3
1739239950000|2025-02-11 02:12:30|6801.5|6786.5|6799|6784|6801.8|6786.8|6799|6784|0
1739239980000|2025-02-11 02:13:00|||||||||1
1739239990000|2025-02-11 02:13:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|11
1739240000000|2025-02-11 02:13:20|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1739240010000|2025-02-11 02:13:30|6797|6782|6797|6782|6797|6782|6797|6782|0
1739240020000|2025-02-11 02:13:40|6797.5|6782.5|6801|6786|6802|6787|6797.5|6782.5|54
1739240030000|2025-02-11 02:13:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739240040000|2025-02-11 02:14:00|6801.4|6786.4|6801.2|6786.2|6801.4|6786.4|6801|6786|52
1739240050000|2025-02-11 02:14:10|6804|6789|6804|6789|6804|6789|6804|6789|1
1739240080000|2025-02-11 02:14:40|6803|6788|6802.5|6787.5|6803|6788|6802|6787|1
1739240090000|2025-02-11 02:14:50|6802|6787|6802|6787|6802|6787|6802|6787|1
1739240120000|2025-02-11 02:15:20|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739240130000|2025-02-11 02:15:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1739240140000|2025-02-11 02:15:40|6800|6785|6800.5|6785.5|6801|6786|6800|6785|0
1739240150000|2025-02-11 02:15:50|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1739240160000|2025-02-11 02:16:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1739240180000|2025-02-11 02:16:20|6800|6785|6800|6785|6800|6785|6800|6785|1
1739240190000|2025-02-11 02:16:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1739240230000|2025-02-11 02:17:10|6802.5|6787.5|6803.5|6788.5|6803.5|6788.5|6802.5|6787.5|17
1739240240000|2025-02-11 02:17:20|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|4
1739240250000|2025-02-11 02:17:30|6802|6787|6802|6787|6802|6787|6802|6787|13
1739240260000|2025-02-11 02:17:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|12
1739240270000|2025-02-11 02:17:50|6801.4|6786.4|6799|6784|6801.4|6786.4|6799|6784|0
1739240280000|2025-02-11 02:18:00|6797.6|6782.6|6797|6782|6797.6|6782.6|6797|6782|4
1739240300000|2025-02-11 02:18:20|6798|6783|6798|6783|6798|6783|6798|6783|2
1739240340000|2025-02-11 02:19:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1739240400000|2025-02-11 02:20:00|6799|6784|6799.5|6784.5|6799.5|6784.5|6799|6784|0
1739240440000|2025-02-11 02:20:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|10
1739240450000|2025-02-11 02:20:50|6802|6787|6802|6787|6802.5|6787.5|6802|6787|0
1739240480000|2025-02-11 02:21:20|6804|6789|6804|6789|6804|6789|6804|6789|6
1739240510000|2025-02-11 02:21:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739240530000|2025-02-11 02:22:10|6803.6|6788.6|6804|6789|6805|6790|6803.6|6788.6|0
1739240570000|2025-02-11 02:22:50|6805|6790|6805|6790|6805|6790|6805|6790|1
1739240580000|2025-02-11 02:23:00|||||||||1
1739240590000|2025-02-11 02:23:10|6805.5|6790.5|6806.5|6791.5|6806.5|6791.5|6805.5|6790.5|1
1739240610000|2025-02-11 02:23:30|6806|6791|6806|6791|6806|6791|6806|6791|1
1739240620000|2025-02-11 02:23:40|6805|6790|6805|6790|6805|6790|6805|6790|3
1739240650000|2025-02-11 02:24:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739240660000|2025-02-11 02:24:20|6806.5|6791.5|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|3
1739240670000|2025-02-11 02:24:30|6805|6790|6805|6790|6805|6790|6805|6790|0
1739240680000|2025-02-11 02:24:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1739240700000|2025-02-11 02:25:00|6805|6790|6805|6790|6805|6790|6805|6790|1
1739240710000|2025-02-11 02:25:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739240720000|2025-02-11 02:25:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1739240730000|2025-02-11 02:25:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739240740000|2025-02-11 02:25:40|6806|6791|6806|6791|6806|6791|6806|6791|1
1739240750000|2025-02-11 02:25:50|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|2
1739240880000|2025-02-11 02:28:00|6806|6791|6807.5|6792.5|6807.5|6792.5|6805.6|6790.6|3
1739240890000|2025-02-11 02:28:10|6807|6792|6807|6792|6807|6792|6807|6792|0
1739240910000|2025-02-11 02:28:30|6807.5|6792.5|6808|6793|6808|6793|6807.5|6792.5|3
1739240960000|2025-02-11 02:29:20|||||||||1
1739240980000|2025-02-11 02:29:40|6807.1|6792.1|6806.1|6791.1|6807.1|6792.1|6806.1|6791.1|16
1739240990000|2025-02-11 02:29:50|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|2
1739241000000|2025-02-11 02:30:00|6805.1|6790.1|6803.6|6788.6|6805.1|6790.1|6803.6|6788.6|3
1739241010000|2025-02-11 02:30:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739241020000|2025-02-11 02:30:20|6802.6|6787.6|6801.5|6786.5|6802.6|6787.6|6801.5|6786.5|1
1739241040000|2025-02-11 02:30:40|6799.7|6784.7|6799.5|6784.5|6799.7|6784.7|6799.5|6784.5|1
1739241090000|2025-02-11 02:31:30|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739241100000|2025-02-11 02:31:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739241110000|2025-02-11 02:31:50|6799|6784|6798.5|6783.5|6799|6784|6798.5|6783.5|0
1739241120000|2025-02-11 02:32:00|6798.1|6783.1|6799.5|6784.5|6799.5|6784.5|6798.1|6783.1|2
1739241130000|2025-02-11 02:32:10|6799|6784|6799|6784|6799|6784|6799|6784|0
1739241150000|2025-02-11 02:32:30|6798.6|6783.6|6796.5|6781.5|6798.6|6783.6|6796.5|6781.5|1
1739241160000|2025-02-11 02:32:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1739241170000|2025-02-11 02:32:50|6795.6|6780.6|6795.5|6780.5|6795.6|6780.6|6795.5|6780.5|0
1739241180000|2025-02-11 02:33:00|6794.5|6779.5|6793.6|6778.6|6794.5|6779.5|6793.6|6778.6|0
1739241200000|2025-02-11 02:33:20|6793.1|6778.1|6795|6780|6795|6780|6793.1|6778.1|2
1739241210000|2025-02-11 02:33:30|6794.6|6779.6|6793|6778|6794.6|6779.6|6793|6778|1
1739241220000|2025-02-11 02:33:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|1
1739241230000|2025-02-11 02:33:50|6792|6777|6790|6775|6792|6777|6790|6775|2
1739241240000|2025-02-11 02:34:00|6790.5|6775.5|6790|6775|6790.5|6775.5|6790|6775|1
1739241250000|2025-02-11 02:34:10|6789.5|6774.5|6790.6|6775.6|6790.6|6775.6|6789.5|6774.5|3
1739241260000|2025-02-11 02:34:20|6791|6776|6789|6774|6791|6776|6788.5|6773.5|2
1739241270000|2025-02-11 02:34:30|6790|6775|6790|6775|6790.5|6775.5|6790|6775|1
1739241280000|2025-02-11 02:34:40|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1739241300000|2025-02-11 02:35:00|6790|6775|6790.5|6775.5|6790.5|6775.5|6790|6775|0
1739241310000|2025-02-11 02:35:10|6790|6775|6790|6775|6790|6775|6790|6775|0
1739241330000|2025-02-11 02:35:30|6789|6774|6789|6774|6789|6774|6789|6774|0
1739241360000|2025-02-11 02:36:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|0
1739241370000|2025-02-11 02:36:10|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|0
1739241380000|2025-02-11 02:36:20|6791|6776|6791.5|6776.5|6791.5|6776.5|6790|6775|2
1739241400000|2025-02-11 02:36:40|6792|6777|6793.5|6778.5|6793.5|6778.5|6792|6777|3
1739241430000|2025-02-11 02:37:10|6795|6780|6795|6780|6795.5|6780.5|6795|6780|2
1739241440000|2025-02-11 02:37:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1739241460000|2025-02-11 02:37:40|6794|6779|6794|6779|6794|6779|6794|6779|0
1739241470000|2025-02-11 02:37:50|6793.9|6778.9|6792.5|6777.5|6793.9|6778.9|6792.5|6777.5|0
1739241490000|2025-02-11 02:38:10|6791.5|6776.5|6793|6778|6794|6779|6791.5|6776.5|16
1739241500000|2025-02-11 02:38:20|6793.4|6778.4|6794|6779|6794|6779|6792.6|6777.6|3
1739241520000|2025-02-11 02:38:40|6794.5|6779.5|6796.5|6781.5|6796.5|6781.5|6794.5|6779.5|2
1739241540000|2025-02-11 02:39:00|6797|6782|6797|6782|6797|6782|6797|6782|12
1739241560000|2025-02-11 02:39:20|6797.5|6782.5|6798|6783|6798|6783|6797.5|6782.5|2
1739241570000|2025-02-11 02:39:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|3
1739241580000|2025-02-11 02:39:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|3
1739241600000|2025-02-11 02:40:00|6798|6783|6796|6781|6798|6783|6796|6781|2
1739241610000|2025-02-11 02:40:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1739241620000|2025-02-11 02:40:20|6797|6782|6796|6781|6797|6782|6796|6781|1
1739241630000|2025-02-11 02:40:30|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|1
1739241640000|2025-02-11 02:40:40|6795.5|6780.5|6795|6780|6795.5|6780.5|6795|6780|0
1739241650000|2025-02-11 02:40:50|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1739241660000|2025-02-11 02:41:00|6795.6|6780.6|6797|6782|6797|6782|6795.6|6780.6|3
1739241690000|2025-02-11 02:41:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|2
1739241700000|2025-02-11 02:41:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1739241710000|2025-02-11 02:41:50|6797.5|6782.5|6796.6|6781.6|6797.5|6782.5|6796.6|6781.6|0
1739241720000|2025-02-11 02:42:00|6797.6|6782.6|6798|6783|6798|6783|6797.6|6782.6|0
1739241730000|2025-02-11 02:42:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1739241740000|2025-02-11 02:42:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1739241760000|2025-02-11 02:42:40|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1739241810000|2025-02-11 02:43:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|2
1739241820000|2025-02-11 02:43:40|6800|6785|6800|6785|6800|6785|6800|6785|1
1739241850000|2025-02-11 02:44:10|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739241870000|2025-02-11 02:44:30|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1739241880000|2025-02-11 02:44:40|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739241890000|2025-02-11 02:44:50|6797.6|6782.6|6796.6|6781.6|6797.6|6782.6|6796.6|6781.6|0
1739241910000|2025-02-11 02:45:10|6796.5|6781.5|6796.5|6781.5|6796.6|6781.6|6796.1|6781.1|0
1739241950000|2025-02-11 02:45:50|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1739241960000|2025-02-11 02:46:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1739241970000|2025-02-11 02:46:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1739241980000|2025-02-11 02:46:20|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739241990000|2025-02-11 02:46:30|6799.1|6784.1|6799.5|6784.5|6799.5|6784.5|6799.1|6784.1|0
1739242000000|2025-02-11 02:46:40|6799|6784|6799|6784|6799|6784|6799|6784|0
1739242010000|2025-02-11 02:46:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739242020000|2025-02-11 02:47:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802|6787|11
1739242030000|2025-02-11 02:47:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739242040000|2025-02-11 02:47:20|6802|6787|6802|6787|6802|6787|6802|6787|0
1739242060000|2025-02-11 02:47:40|6802.1|6787.1|6802.5|6787.5|6802.5|6787.5|6802.1|6787.1|0
1739242080000|2025-02-11 02:48:00|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|1
1739242100000|2025-02-11 02:48:20|6802.5|6787.5|6804.6|6789.6|6804.6|6789.6|6802.5|6787.5|1
1739242110000|2025-02-11 02:48:30|6803.6|6788.6|6804.6|6789.6|6804.6|6789.6|6803.6|6788.6|0
1739242120000|2025-02-11 02:48:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1739242130000|2025-02-11 02:48:50|6806.5|6791.5|6806.6|6791.6|6807|6792|6806.5|6791.5|1
1739242150000|2025-02-11 02:49:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6805.6|6790.6|3
1739242160000|2025-02-11 02:49:20|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1739242170000|2025-02-11 02:49:30|6807|6792|6807|6792|6807|6792|6807|6792|0
1739242190000|2025-02-11 02:49:50|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739242200000|2025-02-11 02:50:00|6807.5|6792.5|6807.6|6792.6|6807.6|6792.6|6806.6|6791.6|0
1739242220000|2025-02-11 02:50:20|||||||||1
1739242250000|2025-02-11 02:50:50|||||||||2
1739242260000|2025-02-11 02:51:00|6807.5|6792.5|6806.1|6791.1|6807.5|6792.5|6806.1|6791.1|6
1739242300000|2025-02-11 02:51:40|6806.6|6791.6|6807|6792|6807|6792|6806.6|6791.6|0
1739242310000|2025-02-11 02:51:50|6806.5|6791.5|6806.6|6791.6|6806.6|6791.6|6806.5|6791.5|0
1739242320000|2025-02-11 02:52:00|6806.5|6791.5|6807.6|6792.6|6807.6|6792.6|6806.5|6791.5|1
1739242330000|2025-02-11 02:52:10|6805.6|6790.6|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|0
1739242350000|2025-02-11 02:52:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1739242360000|2025-02-11 02:52:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739242380000|2025-02-11 02:53:00|6806|6791|6806|6791|6806|6791|6806|6791|0
1739242390000|2025-02-11 02:53:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739242400000|2025-02-11 02:53:20|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739242460000|2025-02-11 02:54:20|6805.6|6790.6|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|0
1739242480000|2025-02-11 02:54:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739242500000|2025-02-11 02:55:00|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739242510000|2025-02-11 02:55:10|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|0
1739242530000|2025-02-11 02:55:30|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|4
1739242540000|2025-02-11 02:55:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1739242560000|2025-02-11 02:56:00|6802.5|6787.5|6800.6|6785.6|6802.5|6787.5|6800.6|6785.6|0
1739242590000|2025-02-11 02:56:30|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1739242620000|2025-02-11 02:57:00|6800|6785|6800|6785|6800|6785|6799.6|6784.6|1
1739242630000|2025-02-11 02:57:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1739242660000|2025-02-11 02:57:40|6800|6785|6802.5|6787.5|6802.5|6787.5|6800|6785|1
1739242670000|2025-02-11 02:57:50|6802|6787|6804|6789|6804|6789|6802|6787|3
1739242690000|2025-02-11 02:58:10|6803.9|6788.9|6802.5|6787.5|6803.9|6788.9|6802.5|6787.5|0
1739242700000|2025-02-11 02:58:20|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|0
1739242720000|2025-02-11 02:58:40|||||||||1
1739242800000|2025-02-11 03:00:00|6801.6|6786.6|6799.6|6784.6|6801.6|6786.6|6799.6|6784.6|3
1739242810000|2025-02-11 03:00:10|6799|6784|6798.6|6783.6|6799|6784|6798.5|6783.5|0
1739242830000|2025-02-11 03:00:30|6799|6784|6801|6786|6801|6786|6798.1|6783.1|9
1739242840000|2025-02-11 03:00:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739242860000|2025-02-11 03:01:00|6801|6786|6802.1|6787.1|6802.1|6787.1|6801|6786|0
1739242870000|2025-02-11 03:01:10|6802.6|6787.6|6803.1|6788.1|6803.1|6788.1|6802.6|6787.6|0
1739242880000|2025-02-11 03:01:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739242900000|2025-02-11 03:01:40|6802.6|6787.6|6803|6788|6803|6788|6802.6|6787.6|0
1739242920000|2025-02-11 03:02:00|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|0
1739242950000|2025-02-11 03:02:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1739242980000|2025-02-11 03:03:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1739243000000|2025-02-11 03:03:20|6802.1|6787.1|6800|6785|6802.1|6787.1|6800|6785|1
1739243010000|2025-02-11 03:03:30|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739243020000|2025-02-11 03:03:40|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1739243030000|2025-02-11 03:03:50|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|0
1739243040000|2025-02-11 03:04:00|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1739243090000|2025-02-11 03:04:50|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739243100000|2025-02-11 03:05:00|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1739243110000|2025-02-11 03:05:10|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1739243130000|2025-02-11 03:05:30|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1739243170000|2025-02-11 03:06:10|6799.6|6784.6|6799.1|6784.1|6800|6785|6799.1|6784.1|0
1739243180000|2025-02-11 03:06:20|6800|6785|6800|6785|6800|6785|6800|6785|0
1739243190000|2025-02-11 03:06:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|1
1739243200000|2025-02-11 03:06:40|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1739243210000|2025-02-11 03:06:50|6800|6785|6799.6|6784.6|6800|6785|6799.5|6784.5|0
1739243230000|2025-02-11 03:07:10|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1739243250000|2025-02-11 03:07:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1739243290000|2025-02-11 03:08:10|6801.1|6786.1|6802.6|6787.6|6803.1|6788.1|6801.1|6786.1|0
1739243310000|2025-02-11 03:08:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739243320000|2025-02-11 03:08:40|6801.7|6786.7|6803.6|6788.6|6804.1|6789.1|6801.7|6786.7|2
1739243330000|2025-02-11 03:08:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739243340000|2025-02-11 03:09:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739243370000|2025-02-11 03:09:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739243410000|2025-02-11 03:10:10|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|1
1739243430000|2025-02-11 03:10:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739243450000|2025-02-11 03:10:50|6803.2|6788.2|6803.1|6788.1|6803.2|6788.2|6803.1|6788.1|1
1739243460000|2025-02-11 03:11:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.1|6787.1|1
1739243470000|2025-02-11 03:11:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739243500000|2025-02-11 03:11:40|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1739243530000|2025-02-11 03:12:10|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1739243550000|2025-02-11 03:12:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739243580000|2025-02-11 03:13:00|6803.7|6788.7|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|0
1739243600000|2025-02-11 03:13:20|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739243640000|2025-02-11 03:14:00|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739243730000|2025-02-11 03:15:30|6802.7|6787.7|6802.6|6787.6|6802.7|6787.7|6802.1|6787.1|1
1739243750000|2025-02-11 03:15:50|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739243790000|2025-02-11 03:16:30|6800.7|6785.7|6800.5|6785.5|6800.7|6785.7|6800.5|6785.5|3
1739243800000|2025-02-11 03:16:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1739243810000|2025-02-11 03:16:50|||||||||4
1739243820000|2025-02-11 03:17:00|||||||||1
1739243870000|2025-02-11 03:17:50|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1739243880000|2025-02-11 03:18:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|2
1739243890000|2025-02-11 03:18:10|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1739243900000|2025-02-11 03:18:20|6802.1|6787.1|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|0
1739243910000|2025-02-11 03:18:30|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1739243920000|2025-02-11 03:18:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1739243930000|2025-02-11 03:18:50|6802.1|6787.1|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|0
1739243940000|2025-02-11 03:19:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6801.7|6786.7|0
1739243950000|2025-02-11 03:19:10|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1739244000000|2025-02-11 03:20:00|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|0
1739244050000|2025-02-11 03:20:50|6803.2|6788.2|6803.6|6788.6|6803.6|6788.6|6803.2|6788.2|0
1739244060000|2025-02-11 03:21:00|6804.1|6789.1|6802.7|6787.7|6804.1|6789.1|6802.7|6787.7|0
1739244070000|2025-02-11 03:21:10|6803.1|6788.1|6802.7|6787.7|6803.1|6788.1|6802.6|6787.6|0
1739244080000|2025-02-11 03:21:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1739244100000|2025-02-11 03:21:40|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739244120000|2025-02-11 03:22:00|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1739244140000|2025-02-11 03:22:20|6803.1|6788.1|6804.1|6789.1|6804.1|6789.1|6803.1|6788.1|2
1739244150000|2025-02-11 03:22:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739244160000|2025-02-11 03:22:40|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739244180000|2025-02-11 03:23:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1739244190000|2025-02-11 03:23:10|6802.6|6787.6|6803.6|6788.6|6803.6|6788.6|6802.6|6787.6|0
1739244230000|2025-02-11 03:23:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739244260000|2025-02-11 03:24:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|4
1739244300000|2025-02-11 03:25:00|6804.1|6789.1|6803.6|6788.6|6804.1|6789.1|6803.6|6788.6|0
1739244320000|2025-02-11 03:25:20|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739244330000|2025-02-11 03:25:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739244380000|2025-02-11 03:26:20|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739244450000|2025-02-11 03:27:30|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|1
1739244480000|2025-02-11 03:28:00|6806|6791|6806.6|6791.6|6806.6|6791.6|6806|6791|1
1739244490000|2025-02-11 03:28:10|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|0
1739244510000|2025-02-11 03:28:30|||||||||2
1739244530000|2025-02-11 03:28:50|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739244640000|2025-02-11 03:30:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|2
1739244690000|2025-02-11 03:31:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739244790000|2025-02-11 03:33:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739244840000|2025-02-11 03:34:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|0
1739244880000|2025-02-11 03:34:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739244900000|2025-02-11 03:35:00|6806.6|6791.6|6806.1|6791.1|6806.6|6791.6|6806.1|6791.1|0
1739244940000|2025-02-11 03:35:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1739244960000|2025-02-11 03:36:00|6805.6|6790.6|6804.6|6789.6|6805.6|6790.6|6804.6|6789.6|1
1739245000000|2025-02-11 03:36:40|6804.5|6789.5|6803.6|6788.6|6804.5|6789.5|6803.6|6788.6|0
1739245010000|2025-02-11 03:36:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739245030000|2025-02-11 03:37:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739245070000|2025-02-11 03:37:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739245120000|2025-02-11 03:38:40|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|2
1739245170000|2025-02-11 03:39:30|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1739245200000|2025-02-11 03:40:00|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|0
1739245230000|2025-02-11 03:40:30|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|0
1739245260000|2025-02-11 03:41:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739245350000|2025-02-11 03:42:30|6804.7|6789.7|6805.1|6790.1|6805.1|6790.1|6804.7|6789.7|0
1739245360000|2025-02-11 03:42:40|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739245430000|2025-02-11 03:43:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739245440000|2025-02-11 03:44:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1739245470000|2025-02-11 03:44:30|6804.1|6789.1|6804.6|6789.6|6804.7|6789.7|6804.1|6789.1|0
1739245490000|2025-02-11 03:44:50|6804.7|6789.7|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1739245500000|2025-02-11 03:45:00|6804.6|6789.6|6804.6|6789.6|6805.1|6790.1|6804.6|6789.6|0
1739245510000|2025-02-11 03:45:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1739245520000|2025-02-11 03:45:20|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1739245530000|2025-02-11 03:45:30|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1739245550000|2025-02-11 03:45:50|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739245600000|2025-02-11 03:46:40|6804.7|6789.7|6805.1|6790.1|6805.1|6790.1|6804.7|6789.7|0
1739245630000|2025-02-11 03:47:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|2
1739245650000|2025-02-11 03:47:30|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739245680000|2025-02-11 03:48:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1739245740000|2025-02-11 03:49:00|6805.7|6790.7|6805.1|6790.1|6805.7|6790.7|6805.1|6790.1|1
1739245770000|2025-02-11 03:49:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1739245790000|2025-02-11 03:49:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|32
1739245800000|2025-02-11 03:50:00|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|16
1739245830000|2025-02-11 03:50:30|||||||||1
1739245850000|2025-02-11 03:50:50|||||||||2
1739245910000|2025-02-11 03:51:50|||||||||14
1739245920000|2025-02-11 03:52:00|6804.5|6789.5|6804.1|6789.1|6804.5|6789.5|6804.1|6789.1|0
1739245950000|2025-02-11 03:52:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739245990000|2025-02-11 03:53:10|6804.1|6789.1|6802.6|6787.6|6804.1|6789.1|6802.1|6787.1|0
1739246000000|2025-02-11 03:53:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739246040000|2025-02-11 03:54:00|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739246090000|2025-02-11 03:54:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739246100000|2025-02-11 03:55:00|6802.6|6787.6|6803.6|6788.6|6804.1|6789.1|6802.6|6787.6|0
1739246110000|2025-02-11 03:55:10|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1739246290000|2025-02-11 03:58:10|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739246380000|2025-02-11 03:59:40|6803.1|6788.1|6803.6|6788.6|6803.6|6788.6|6802.6|6787.6|2
1739246400000|2025-02-11 04:00:00|6804.1|6789.1|6804.6|6789.6|6805.1|6790.1|6804.1|6789.1|5
1739246410000|2025-02-11 04:00:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246460000|2025-02-11 04:01:00|6804.1|6789.1|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|1
1739246520000|2025-02-11 04:02:00|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246530000|2025-02-11 04:02:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739246550000|2025-02-11 04:02:30|6805.1|6790.1|6805.6|6790.6|6805.6|6790.6|6805.1|6790.1|0
1739246590000|2025-02-11 04:03:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739246630000|2025-02-11 04:03:50|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246650000|2025-02-11 04:04:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739246680000|2025-02-11 04:04:40|6805.1|6790.1|6805.6|6790.6|6806.1|6791.1|6805.1|6790.1|0
1739246740000|2025-02-11 04:05:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246750000|2025-02-11 04:05:50|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1739246760000|2025-02-11 04:06:00|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246770000|2025-02-11 04:06:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739246800000|2025-02-11 04:06:40|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739246820000|2025-02-11 04:07:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1739246870000|2025-02-11 04:07:50|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1739246890000|2025-02-11 04:08:10|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1739247010000|2025-02-11 04:10:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739247090000|2025-02-11 04:11:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739247100000|2025-02-11 04:11:40|6807.5|6792.5|6807.6|6792.6|6807.6|6792.6|6807.5|6792.5|4
1739247140000|2025-02-11 04:12:20|6808.7|6793.7|6807.6|6792.6|6808.7|6793.7|6807.6|6792.6|2
1739247180000|2025-02-11 04:13:00|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1739247310000|2025-02-11 04:15:10|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739247330000|2025-02-11 04:15:30|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1739247340000|2025-02-11 04:15:40|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739247400000|2025-02-11 04:16:40|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1739247550000|2025-02-11 04:19:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739247850000|2025-02-11 04:24:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1739248140000|2025-02-11 04:29:00|||||||||1
1739248210000|2025-02-11 04:30:10|6808.6|6793.6|6808.7|6793.7|6808.7|6793.7|6808.6|6793.6|2
1739248230000|2025-02-11 04:30:30|6809.2|6794.2|6809.7|6794.7|6809.7|6794.7|6809.2|6794.2|4
1739248290000|2025-02-11 04:31:30|6808.8|6793.8|6808.7|6793.7|6808.8|6793.8|6808.7|6793.7|1
1739248300000|2025-02-11 04:31:40|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|1
1739248320000|2025-02-11 04:32:00|6809.2|6794.2|6809.1|6794.1|6809.2|6794.2|6809.1|6794.1|1
1739248360000|2025-02-11 04:32:40|||||||||1
1739248420000|2025-02-11 04:33:40|6808.6|6793.6|6809.1|6794.1|6809.1|6794.1|6808.6|6793.6|0
1739248470000|2025-02-11 04:34:30|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|1
1739248480000|2025-02-11 04:34:40|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739248500000|2025-02-11 04:35:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739248510000|2025-02-11 04:35:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6
1739248530000|2025-02-11 04:35:30|6807.7|6792.7|6806.7|6791.7|6807.7|6792.7|6806.7|6791.7|0
1739248800000|2025-02-11 04:40:00|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739248830000|2025-02-11 04:40:30|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739248850000|2025-02-11 04:40:50|6807.2|6792.2|6807.1|6792.1|6807.2|6792.2|6807.1|6792.1|0
1739248900000|2025-02-11 04:41:40|6807.7|6792.7|6807.2|6792.2|6807.7|6792.7|6807.2|6792.2|0
1739248910000|2025-02-11 04:41:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739248970000|2025-02-11 04:42:50|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739248980000|2025-02-11 04:43:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739249070000|2025-02-11 04:44:30|6807.5|6792.5|6807.1|6792.1|6807.5|6792.5|6807.1|6792.1|2
1739249080000|2025-02-11 04:44:40|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1739249090000|2025-02-11 04:44:50|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1739249100000|2025-02-11 04:45:00|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739249150000|2025-02-11 04:45:50|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739249390000|2025-02-11 04:49:50|6807.6|6792.6|6806.7|6791.7|6807.6|6792.6|6806.7|6791.7|0
1739249420000|2025-02-11 04:50:20|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1739249440000|2025-02-11 04:50:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739249460000|2025-02-11 04:51:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739249470000|2025-02-11 04:51:10|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|0
1739249500000|2025-02-11 04:51:40|6806.2|6791.2|6806.6|6791.6|6806.6|6791.6|6806.2|6791.2|0
1739249510000|2025-02-11 04:51:50|6806.7|6791.7|6807.1|6792.1|6807.1|6792.1|6806.7|6791.7|0
1739249560000|2025-02-11 04:52:40|||||||||1
1739249730000|2025-02-11 04:55:30|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739249860000|2025-02-11 04:57:40|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1739249880000|2025-02-11 04:58:00|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739250090000|2025-02-11 05:01:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739250200000|2025-02-11 05:03:20|6807.8|6792.8|6808.7|6793.7|6808.7|6793.7|6807.8|6792.8|0
1739250220000|2025-02-11 05:03:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739250240000|2025-02-11 05:04:00|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6807.7|6792.7|1
1739250410000|2025-02-11 05:06:50|6808.7|6793.7|6809.2|6794.2|6809.2|6794.2|6808.7|6793.7|0
1739250440000|2025-02-11 05:07:20|6809.1|6794.1|6807.7|6792.7|6809.1|6794.1|6807.7|6792.7|0
1739250450000|2025-02-11 05:07:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739250550000|2025-02-11 05:09:10|6808.1|6793.1|6806.2|6791.2|6808.1|6793.1|6806.2|6791.2|0
1739250560000|2025-02-11 05:09:20|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739250720000|2025-02-11 05:12:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739250780000|2025-02-11 05:13:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739250800000|2025-02-11 05:13:20|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739250830000|2025-02-11 05:13:50|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739251060000|2025-02-11 05:17:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739251130000|2025-02-11 05:18:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1739251330000|2025-02-11 05:22:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251500000|2025-02-11 05:25:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739251510000|2025-02-11 05:25:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251590000|2025-02-11 05:26:30|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1739251650000|2025-02-11 05:27:30|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251740000|2025-02-11 05:29:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739251750000|2025-02-11 05:29:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1739251770000|2025-02-11 05:29:30|6809.2|6794.2|6808.7|6793.7|6809.2|6794.2|6808.7|6793.7|0
1739251780000|2025-02-11 05:29:40|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251830000|2025-02-11 05:30:30|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1739251840000|2025-02-11 05:30:40|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739251930000|2025-02-11 05:32:10|6809.7|6794.7|6811.7|6796.7|6811.7|6796.7|6809.7|6794.7|1
1739251950000|2025-02-11 05:32:30|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1739251960000|2025-02-11 05:32:40|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739251970000|2025-02-11 05:32:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|3
1739251980000|2025-02-11 05:33:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739252010000|2025-02-11 05:33:30|6812.7|6797.7|6813.7|6798.7|6813.7|6798.7|6812.7|6797.7|12
1739252020000|2025-02-11 05:33:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739252030000|2025-02-11 05:33:50|||||||||9
1739252050000|2025-02-11 05:34:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1739252060000|2025-02-11 05:34:20|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739252130000|2025-02-11 05:35:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739252150000|2025-02-11 05:35:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|7
1739252320000|2025-02-11 05:38:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739252430000|2025-02-11 05:40:30|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1739252440000|2025-02-11 05:40:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739252500000|2025-02-11 05:41:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1739252510000|2025-02-11 05:41:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|18
1739252520000|2025-02-11 05:42:00|||||||||2
1739252640000|2025-02-11 05:44:00|||||||||1
1739252690000|2025-02-11 05:44:50|6813.2|6798.2|6814.2|6799.2|6814.2|6799.2|6813.2|6798.2|5
1739252700000|2025-02-11 05:45:00|||||||||1
1739252710000|2025-02-11 05:45:10|||||||||1
1739252730000|2025-02-11 05:45:30|||||||||1
1739252740000|2025-02-11 05:45:40|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|1
1739252750000|2025-02-11 05:45:50|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739252760000|2025-02-11 05:46:00|||||||||1
1739252770000|2025-02-11 05:46:10|6812.8|6797.8|6813.7|6798.7|6813.7|6798.7|6812.8|6797.8|1
1739252780000|2025-02-11 05:46:20|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739252800000|2025-02-11 05:46:40|6814.2|6799.2|6814.7|6799.7|6814.7|6799.7|6814.2|6799.2|3
1739252810000|2025-02-11 05:46:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|2
1739252820000|2025-02-11 05:47:00|6813.3|6798.3|6813.2|6798.2|6813.3|6798.3|6813.2|6798.2|1
1739252860000|2025-02-11 05:47:40|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1739252870000|2025-02-11 05:47:50|||||||||1
1739252910000|2025-02-11 05:48:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6
1739252920000|2025-02-11 05:48:40|6812.7|6797.7|6813.2|6798.2|6813.2|6798.2|6812.7|6797.7|0
1739252930000|2025-02-11 05:48:50|6812.7|6797.7|6812.7|6797.7|6812.8|6797.8|6812.7|6797.7|0
1739252970000|2025-02-11 05:49:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739252990000|2025-02-11 05:49:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1739253020000|2025-02-11 05:50:20|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|7
1739253030000|2025-02-11 05:50:30|6810.7|6795.7|6809.8|6794.8|6810.7|6795.7|6808.3|6793.3|1
1739253050000|2025-02-11 05:50:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1739253060000|2025-02-11 05:51:00|||||||||1
1739253070000|2025-02-11 05:51:10|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|2
1739253110000|2025-02-11 05:51:50|||||||||1
1739253160000|2025-02-11 05:52:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739253180000|2025-02-11 05:53:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739253190000|2025-02-11 05:53:10|||||||||3
1739253220000|2025-02-11 05:53:40|||||||||3
1739253230000|2025-02-11 05:53:50|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739253240000|2025-02-11 05:54:00|||||||||1
1739253250000|2025-02-11 05:54:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1739253280000|2025-02-11 05:54:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|2
1739253290000|2025-02-11 05:54:50|6812.3|6797.3|6811.3|6796.3|6812.3|6797.3|6811.3|6796.3|0
1739253360000|2025-02-11 05:56:00|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739253430000|2025-02-11 05:57:10|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1739253460000|2025-02-11 05:57:40|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|0
1739253470000|2025-02-11 05:57:50|6811.8|6796.8|6812.3|6797.3|6812.3|6797.3|6811.7|6796.7|0
1739253590000|2025-02-11 05:59:50|6811.7|6796.7|6812.3|6797.3|6812.3|6797.3|6811.7|6796.7|0
1739253600000|2025-02-11 06:00:00|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1739253610000|2025-02-11 06:00:10|6811.8|6796.8|6812.3|6797.3|6812.3|6797.3|6811.8|6796.8|0
1739253630000|2025-02-11 06:00:30|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739253690000|2025-02-11 06:01:30|6812.3|6797.3|6811.2|6796.2|6812.3|6797.3|6810.8|6795.8|1
1739253710000|2025-02-11 06:01:50|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1739253760000|2025-02-11 06:02:40|||||||||1
1739253770000|2025-02-11 06:02:50|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|3
1739253780000|2025-02-11 06:03:00|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|2
1739253790000|2025-02-11 06:03:10|6808.8|6793.8|6808.3|6793.3|6808.8|6793.8|6808.3|6793.3|0
1739253810000|2025-02-11 06:03:30|6809.2|6794.2|6809.8|6794.8|6809.8|6794.8|6809.2|6794.2|2
1739253820000|2025-02-11 06:03:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739253840000|2025-02-11 06:04:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1739253870000|2025-02-11 06:04:30|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739253900000|2025-02-11 06:05:00|||||||||1
1739253940000|2025-02-11 06:05:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739253960000|2025-02-11 06:06:00|6812.7|6797.7|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|2
1739254020000|2025-02-11 06:07:00|6812.2|6797.2|6811.8|6796.8|6812.2|6797.2|6811.8|6796.8|0
1739254050000|2025-02-11 06:07:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739254060000|2025-02-11 06:07:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739254080000|2025-02-11 06:08:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739254120000|2025-02-11 06:08:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739254130000|2025-02-11 06:08:50|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|1
1739254140000|2025-02-11 06:09:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739254150000|2025-02-11 06:09:10|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739254170000|2025-02-11 06:09:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|40
1739254200000|2025-02-11 06:10:00|6810.3|6795.3|6810.7|6795.7|6810.7|6795.7|6810.2|6795.2|3
1739254220000|2025-02-11 06:10:20|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739254230000|2025-02-11 06:10:30|||||||||1
1739254240000|2025-02-11 06:10:40|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739254250000|2025-02-11 06:10:50|||||||||1
1739254260000|2025-02-11 06:11:00|||||||||1
1739254320000|2025-02-11 06:12:00|||||||||5
1739254330000|2025-02-11 06:12:10|||||||||2
1739254360000|2025-02-11 06:12:40|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1739254380000|2025-02-11 06:13:00|||||||||1
1739254430000|2025-02-11 06:13:50|||||||||1
1739254470000|2025-02-11 06:14:30|6812.3|6797.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|0
1739254480000|2025-02-11 06:14:40|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739254500000|2025-02-11 06:15:00|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1739254560000|2025-02-11 06:16:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739254570000|2025-02-11 06:16:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1739254590000|2025-02-11 06:16:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739254610000|2025-02-11 06:16:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1739254620000|2025-02-11 06:17:00|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739254680000|2025-02-11 06:18:00|6812.3|6797.3|6812.2|6797.2|6812.3|6797.3|6812.2|6797.2|0
1739254700000|2025-02-11 06:18:20|6812.3|6797.3|6812.7|6797.7|6812.7|6797.7|6812.3|6797.3|0
1739254710000|2025-02-11 06:18:30|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739254720000|2025-02-11 06:18:40|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1739254730000|2025-02-11 06:18:50|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739254750000|2025-02-11 06:19:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|0
1739254780000|2025-02-11 06:19:40|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739254800000|2025-02-11 06:20:00|6813.2|6798.2|6813.3|6798.3|6813.3|6798.3|6813.2|6798.2|0
1739254810000|2025-02-11 06:20:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739254830000|2025-02-11 06:20:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1739254900000|2025-02-11 06:21:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739254920000|2025-02-11 06:22:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1739254960000|2025-02-11 06:22:40|6814.3|6799.3|6814.2|6799.2|6814.3|6799.3|6814.2|6799.2|0
1739255020000|2025-02-11 06:23:40|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1739255040000|2025-02-11 06:24:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1739255050000|2025-02-11 06:24:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1739255060000|2025-02-11 06:24:20|6813.2|6798.2|6813.2|6798.2|6813.7|6798.7|6813.2|6798.2|36
1739255070000|2025-02-11 06:24:30|||||||||1
1739255080000|2025-02-11 06:24:40|6815.2|6800.2|6814.1|6799.1|6815.2|6800.2|6814.1|6799.1|165
1739255090000|2025-02-11 06:24:50|6814.2|6799.2|6814.7|6799.7|6815.1|6800.1|6814.2|6799.2|5
1739255100000|2025-02-11 06:25:00|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|3
1739255110000|2025-02-11 06:25:10|6814.7|6799.7|6815.1|6800.1|6815.1|6800.1|6814.7|6799.7|0
1739255120000|2025-02-11 06:25:20|6814.2|6799.2|6813.7|6798.7|6814.2|6799.2|6813.2|6798.2|4
1739255130000|2025-02-11 06:25:30|||||||||1
1739255150000|2025-02-11 06:25:50|||||||||1
1739255160000|2025-02-11 06:26:00|6813.2|6798.2|6813.1|6798.1|6813.2|6798.2|6812.6|6797.6|8
1739255170000|2025-02-11 06:26:10|6814.1|6799.1|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|1
1739255180000|2025-02-11 06:26:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739255230000|2025-02-11 06:27:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1739255250000|2025-02-11 06:27:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739255280000|2025-02-11 06:28:00|6812.1|6797.1|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|1
1739255300000|2025-02-11 06:28:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1739255310000|2025-02-11 06:28:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739255370000|2025-02-11 06:29:30|6812.6|6797.6|6811.7|6796.7|6812.6|6797.6|6811.7|6796.7|0
1739255380000|2025-02-11 06:29:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739255410000|2025-02-11 06:30:10|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739255430000|2025-02-11 06:30:30|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|5
1739255460000|2025-02-11 06:31:00|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|2
1739255480000|2025-02-11 06:31:20|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|1
1739255520000|2025-02-11 06:32:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|0
1739255550000|2025-02-11 06:32:30|||||||||4
1739255580000|2025-02-11 06:33:00|||||||||2
1739255590000|2025-02-11 06:33:10|6812.1|6797.1|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|5
1739255600000|2025-02-11 06:33:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1739255640000|2025-02-11 06:34:00|||||||||1
1739255650000|2025-02-11 06:34:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739255660000|2025-02-11 06:34:20|6811.7|6796.7|6811.6|6796.6|6811.7|6796.7|6811.6|6796.6|1
1739255670000|2025-02-11 06:34:30|||||||||1
1739255680000|2025-02-11 06:34:40|||||||||1
1739255690000|2025-02-11 06:34:50|||||||||1
1739255750000|2025-02-11 06:35:50|||||||||1
1739255800000|2025-02-11 06:36:40|||||||||1
1739255820000|2025-02-11 06:37:00|||||||||4
1739255840000|2025-02-11 06:37:20|||||||||2
1739255850000|2025-02-11 06:37:30|6809.8|6794.8|6809.7|6794.7|6809.8|6794.8|6809.7|6794.7|7
1739255880000|2025-02-11 06:38:00|6809.6|6794.6|6807.6|6792.6|6809.6|6794.6|6807.6|6792.6|1
1739255890000|2025-02-11 06:38:10|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739255900000|2025-02-11 06:38:20|||||||||1
1739255910000|2025-02-11 06:38:30|6807.2|6792.2|6807.7|6792.7|6808.1|6793.1|6807.2|6792.2|1
1739255920000|2025-02-11 06:38:40|6808.1|6793.1|6808.6|6793.6|6809.1|6794.1|6807.7|6792.7|0
1739255930000|2025-02-11 06:38:50|6808.7|6793.7|6808.1|6793.1|6809.1|6794.1|6807.6|6792.6|0
1739255940000|2025-02-11 06:39:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1739255950000|2025-02-11 06:39:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1739256020000|2025-02-11 06:40:20|6808.2|6793.2|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|0
1739256050000|2025-02-11 06:40:50|6808.6|6793.6|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|0
1739256070000|2025-02-11 06:41:10|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1739256090000|2025-02-11 06:41:30|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739256120000|2025-02-11 06:42:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1739256150000|2025-02-11 06:42:30|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739256180000|2025-02-11 06:43:00|6807.7|6792.7|6805.7|6790.7|6807.7|6792.7|6805.7|6790.7|13
1739256190000|2025-02-11 06:43:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739256200000|2025-02-11 06:43:20|6807.2|6792.2|6808.2|6793.2|6808.2|6793.2|6807.2|6792.2|3
1739256240000|2025-02-11 06:44:00|||||||||1
1739256250000|2025-02-11 06:44:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739256330000|2025-02-11 06:45:30|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1739256360000|2025-02-11 06:46:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739256390000|2025-02-11 06:46:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|3
1739256480000|2025-02-11 06:48:00|6808.2|6793.2|6809.2|6794.2|6809.2|6794.2|6808.2|6793.2|7
1739256490000|2025-02-11 06:48:10|||||||||5
1739256500000|2025-02-11 06:48:20|||||||||1
1739256540000|2025-02-11 06:49:00|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|2
1739256560000|2025-02-11 06:49:20|6808.7|6793.7|6807.2|6792.2|6808.7|6793.7|6807.2|6792.2|20
1739256570000|2025-02-11 06:49:30|6808.6|6793.6|6808.7|6793.7|6808.7|6793.7|6808.6|6793.6|2
1739256580000|2025-02-11 06:49:40|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739256600000|2025-02-11 06:50:00|6808.7|6793.7|6809.1|6794.1|6809.2|6794.2|6808.7|6793.7|1
1739256610000|2025-02-11 06:50:10|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739256620000|2025-02-11 06:50:20|6806.7|6791.7|6806.2|6791.2|6806.7|6791.7|6806.2|6791.2|0
1739256630000|2025-02-11 06:50:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739256660000|2025-02-11 06:51:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739256680000|2025-02-11 06:51:20|||||||||1
1739256710000|2025-02-11 06:51:50|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|1
1739256750000|2025-02-11 06:52:30|6806.7|6791.7|6805.7|6790.7|6806.7|6791.7|6805.7|6790.7|0
1739256760000|2025-02-11 06:52:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739256850000|2025-02-11 06:54:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1739256860000|2025-02-11 06:54:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739256870000|2025-02-11 06:54:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739256880000|2025-02-11 06:54:40|6805.3|6790.3|6805.2|6790.2|6805.3|6790.3|6805.2|6790.2|1
1739256890000|2025-02-11 06:54:50|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739256900000|2025-02-11 06:55:00|6806.2|6791.2|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|0
1739256910000|2025-02-11 06:55:10|6807.7|6792.7|6807.2|6792.2|6807.7|6792.7|6807.2|6792.2|0
1739256920000|2025-02-11 06:55:20|6807.3|6792.3|6807.7|6792.7|6807.7|6792.7|6807.3|6792.3|0
1739256930000|2025-02-11 06:55:30|6807.2|6792.2|6807.7|6792.7|6807.7|6792.7|6807.2|6792.2|0
1739256960000|2025-02-11 06:56:00|6807.2|6792.2|6807.7|6792.7|6807.7|6792.7|6807.2|6792.2|0
1739257000000|2025-02-11 06:56:40|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739257020000|2025-02-11 06:57:00|6807.3|6792.3|6807.7|6792.7|6807.7|6792.7|6807.3|6792.3|0
1739257030000|2025-02-11 06:57:10|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739257050000|2025-02-11 06:57:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739257060000|2025-02-11 06:57:40|6807.8|6792.8|6808.2|6793.2|6808.2|6793.2|6807.8|6792.8|0
1739257070000|2025-02-11 06:57:50|||||||||1
1739257080000|2025-02-11 06:58:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1739257090000|2025-02-11 06:58:10|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1739257150000|2025-02-11 06:59:10|6806.7|6791.7|6807.2|6792.2|6807.2|6792.2|6806.7|6791.7|1
1739257170000|2025-02-11 06:59:30|6806.7|6791.7|6805.8|6790.8|6806.7|6791.7|6805.8|6790.8|5
1739257180000|2025-02-11 06:59:40|6806.2|6791.2|6804.7|6789.7|6806.2|6791.2|6804.7|6789.7|1
1739257200000|2025-02-11 07:00:00|6805.2|6790.2|6807.2|6792.2|6807.2|6792.2|6805.2|6790.2|4
1739257210000|2025-02-11 07:00:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739257250000|2025-02-11 07:00:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1739257260000|2025-02-11 07:01:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1739257290000|2025-02-11 07:01:30|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1739257320000|2025-02-11 07:02:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1739257360000|2025-02-11 07:02:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1739257400000|2025-02-11 07:03:20|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1739257440000|2025-02-11 07:04:00|6806.2|6791.2|6807.2|6792.2|6807.2|6792.2|6806.2|6791.2|0
1739257470000|2025-02-11 07:04:30|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1739257480000|2025-02-11 07:04:40|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|0
1739257500000|2025-02-11 07:05:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|22
1739257510000|2025-02-11 07:05:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739257560000|2025-02-11 07:06:00|||||||||1
1739257590000|2025-02-11 07:06:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|5
1739257610000|2025-02-11 07:06:50|||||||||1
1739257620000|2025-02-11 07:07:00|6807.2|6792.2|6807.7|6792.7|6807.8|6792.8|6807.2|6792.2|0
1739257670000|2025-02-11 07:07:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739257780000|2025-02-11 07:09:40|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|1
1739257800000|2025-02-11 07:10:00|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739257860000|2025-02-11 07:11:00|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|1
1739257930000|2025-02-11 07:12:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739257950000|2025-02-11 07:12:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739257990000|2025-02-11 07:13:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739258000000|2025-02-11 07:13:20|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|8
1739258040000|2025-02-11 07:14:00|||||||||1
1739258100000|2025-02-11 07:15:00|6808.3|6793.3|6808.7|6793.7|6808.7|6793.7|6808.3|6793.3|0
1739258160000|2025-02-11 07:16:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1739258200000|2025-02-11 07:16:40|||||||||1
1739258310000|2025-02-11 07:18:30|||||||||1
1739258320000|2025-02-11 07:18:40|||||||||2
1739258370000|2025-02-11 07:19:30|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1739258390000|2025-02-11 07:19:50|6810.6|6795.6|6812.3|6797.3|6812.3|6797.3|6810.6|6795.6|5
1739258400000|2025-02-11 07:20:00|||||||||1
1739258450000|2025-02-11 07:20:50|||||||||2
1739258470000|2025-02-11 07:21:10|6813.7|6798.7|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|4
1739258480000|2025-02-11 07:21:20|6814.8|6799.8|6814.7|6799.7|6814.8|6799.8|6814.7|6799.7|3
1739258490000|2025-02-11 07:21:30|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1739258540000|2025-02-11 07:22:20|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6
1739258550000|2025-02-11 07:22:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|2
1739258620000|2025-02-11 07:23:40|6813.1|6798.1|6811.2|6796.2|6813.1|6798.1|6810.2|6795.2|20
1739258630000|2025-02-11 07:23:50|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1739258670000|2025-02-11 07:24:30|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1739258700000|2025-02-11 07:25:00|6811.3|6796.3|6813.3|6798.3|6813.3|6798.3|6811.3|6796.3|19
1739258710000|2025-02-11 07:25:10|6813.2|6798.2|6812.8|6797.8|6813.2|6798.2|6812.8|6797.8|0
1739258780000|2025-02-11 07:26:20|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739258790000|2025-02-11 07:26:30|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739258800000|2025-02-11 07:26:40|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739258830000|2025-02-11 07:27:10|||||||||1
1739258850000|2025-02-11 07:27:30|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739258900000|2025-02-11 07:28:20|||||||||1
1739258910000|2025-02-11 07:28:30|||||||||1
1739258950000|2025-02-11 07:29:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739259000000|2025-02-11 07:30:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739259030000|2025-02-11 07:30:30|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1739259090000|2025-02-11 07:31:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739259100000|2025-02-11 07:31:40|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|1
1739259130000|2025-02-11 07:32:10|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739259160000|2025-02-11 07:32:40|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|0
1739259180000|2025-02-11 07:33:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1739259190000|2025-02-11 07:33:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1739259400000|2025-02-11 07:36:40|6809.8|6794.8|6809.3|6794.3|6809.8|6794.8|6809.3|6794.3|0
1739259440000|2025-02-11 07:37:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1739259580000|2025-02-11 07:39:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|4
1739259590000|2025-02-11 07:39:50|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739259600000|2025-02-11 07:40:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1739259610000|2025-02-11 07:40:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739259670000|2025-02-11 07:41:10|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1739259730000|2025-02-11 07:42:10|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1739259750000|2025-02-11 07:42:30|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|0
1739259760000|2025-02-11 07:42:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.3|6793.3|6
1739259780000|2025-02-11 07:43:00|||||||||1
1739259870000|2025-02-11 07:44:30|6809.3|6794.3|6808.8|6793.8|6809.3|6794.3|6808.8|6793.8|15
1739259880000|2025-02-11 07:44:40|6808.3|6793.3|6807.8|6792.8|6808.3|6793.3|6807.8|6792.8|0
1739259900000|2025-02-11 07:45:00|||||||||1
1739259910000|2025-02-11 07:45:10|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|0
1739259920000|2025-02-11 07:45:20|||||||||1
1739259950000|2025-02-11 07:45:50|||||||||1
1739260000000|2025-02-11 07:46:40|6809.8|6794.8|6809.3|6794.3|6809.8|6794.8|6809.3|6794.3|0
1739260090000|2025-02-11 07:48:10|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739260120000|2025-02-11 07:48:40|6810.3|6795.3|6809.3|6794.3|6810.3|6795.3|6809.3|6794.3|1
1739260140000|2025-02-11 07:49:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739260200000|2025-02-11 07:50:00|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1739260210000|2025-02-11 07:50:10|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739260220000|2025-02-11 07:50:20|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1739260230000|2025-02-11 07:50:30|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739260290000|2025-02-11 07:51:30|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1739260400000|2025-02-11 07:53:20|||||||||11
1739260410000|2025-02-11 07:53:30|||||||||1
1739260440000|2025-02-11 07:54:00|||||||||1
1739260500000|2025-02-11 07:55:00|6810.8|6795.8|6811.3|6796.3|6811.3|6796.3|6810.8|6795.8|1
1739260510000|2025-02-11 07:55:10|6812.3|6797.3|6811.3|6796.3|6812.3|6797.3|6811.3|6796.3|1
1739260520000|2025-02-11 07:55:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1739260640000|2025-02-11 07:57:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1739260650000|2025-02-11 07:57:30|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739260680000|2025-02-11 07:58:00|||||||||1
1739260700000|2025-02-11 07:58:20|6813.3|6798.3|6811.4|6796.4|6813.4|6798.4|6811.4|6796.4|5
1739260720000|2025-02-11 07:58:40|6811.3|6796.3|6810.9|6795.9|6811.4|6796.4|6810.9|6795.9|0
1739260740000|2025-02-11 07:59:00|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|0
1739260750000|2025-02-11 07:59:10|6810.4|6795.4|6810.8|6795.8|6811.4|6796.4|6810.4|6795.4|2
1739260800000|2025-02-11 08:00:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1739260810000|2025-02-11 08:00:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739260820000|2025-02-11 08:00:20|||||||||2
1739260850000|2025-02-11 08:00:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739260860000|2025-02-11 08:01:00|6811.8|6796.8|6812.8|6797.8|6812.8|6797.8|6811.8|6796.8|4
1739260870000|2025-02-11 08:01:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739260920000|2025-02-11 08:02:00|||||||||1
1739260950000|2025-02-11 08:02:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|1
1739260980000|2025-02-11 08:03:00|6812.3|6797.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|1
1739261010000|2025-02-11 08:03:30|||||||||39
1739261170000|2025-02-11 08:06:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739261180000|2025-02-11 08:06:20|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1739261200000|2025-02-11 08:06:40|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739261260000|2025-02-11 08:07:40|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1739261270000|2025-02-11 08:07:50|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739261290000|2025-02-11 08:08:10|||||||||2
1739261330000|2025-02-11 08:08:50|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|1
1739261370000|2025-02-11 08:09:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|5
1739261390000|2025-02-11 08:09:50|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1739261400000|2025-02-11 08:10:00|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|1
1739261460000|2025-02-11 08:11:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739261500000|2025-02-11 08:11:40|||||||||2
1739261520000|2025-02-11 08:12:00|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739261570000|2025-02-11 08:12:50|||||||||2
1739261610000|2025-02-11 08:13:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739261620000|2025-02-11 08:13:40|||||||||1
1739261630000|2025-02-11 08:13:50|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|2
1739261640000|2025-02-11 08:14:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.3|6799.3|3
1739261770000|2025-02-11 08:16:10|||||||||3
1739261780000|2025-02-11 08:16:20|6814.9|6799.9|6814.4|6799.4|6814.9|6799.9|6814.4|6799.4|2
1739261830000|2025-02-11 08:17:10|||||||||2
1739261880000|2025-02-11 08:18:00|||||||||4
1739261890000|2025-02-11 08:18:10|6813.9|6798.9|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|0
1739261900000|2025-02-11 08:18:20|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1739261910000|2025-02-11 08:18:30|6814.4|6799.4|6813.9|6798.9|6814.4|6799.4|6813.9|6798.9|0
1739261920000|2025-02-11 08:18:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|1
1739261940000|2025-02-11 08:19:00|||||||||1
1739261970000|2025-02-11 08:19:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739261980000|2025-02-11 08:19:40|||||||||4
1739262000000|2025-02-11 08:20:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739262010000|2025-02-11 08:20:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739262040000|2025-02-11 08:20:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739262100000|2025-02-11 08:21:40|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|2
1739262120000|2025-02-11 08:22:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739262130000|2025-02-11 08:22:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739262160000|2025-02-11 08:22:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262180000|2025-02-11 08:23:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1739262190000|2025-02-11 08:23:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262200000|2025-02-11 08:23:20|||||||||1
1739262260000|2025-02-11 08:24:20|||||||||1
1739262290000|2025-02-11 08:24:50|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1739262310000|2025-02-11 08:25:10|||||||||3
1739262340000|2025-02-11 08:25:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262370000|2025-02-11 08:26:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739262390000|2025-02-11 08:26:30|6813|6798|6813.4|6798.4|6813.4|6798.4|6813|6798|0
1739262480000|2025-02-11 08:28:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739262490000|2025-02-11 08:28:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262500000|2025-02-11 08:28:20|||||||||1
1739262540000|2025-02-11 08:29:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739262610000|2025-02-11 08:30:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739262630000|2025-02-11 08:30:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|2
1739262640000|2025-02-11 08:30:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262690000|2025-02-11 08:31:30|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|10
1739262700000|2025-02-11 08:31:40|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262720000|2025-02-11 08:32:00|||||||||1
1739262740000|2025-02-11 08:32:20|||||||||2
1739262770000|2025-02-11 08:32:50|6812.9|6797.9|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|43
1739262780000|2025-02-11 08:33:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739262790000|2025-02-11 08:33:10|6811.9|6796.9|6812.4|6797.4|6812.4|6797.4|6811.9|6796.9|1
1739262830000|2025-02-11 08:33:50|||||||||1
1739262840000|2025-02-11 08:34:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739262850000|2025-02-11 08:34:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739262870000|2025-02-11 08:34:30|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739262960000|2025-02-11 08:36:00|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|54
1739262970000|2025-02-11 08:36:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1739262990000|2025-02-11 08:36:30|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739263000000|2025-02-11 08:36:40|||||||||1
1739263010000|2025-02-11 08:36:50|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1739263020000|2025-02-11 08:37:00|||||||||1
1739263090000|2025-02-11 08:38:10|6812.9|6797.9|6812.4|6797.4|6812.9|6797.9|6812.4|6797.4|0
1739263110000|2025-02-11 08:38:30|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739263150000|2025-02-11 08:39:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|0
1739263260000|2025-02-11 08:41:00|6813.9|6798.9|6813.4|6798.4|6813.9|6798.9|6813.4|6798.4|5
1739263270000|2025-02-11 08:41:10|6813|6798|6813|6798|6813|6798|6813|6798|61
1739263290000|2025-02-11 08:41:30|6812.5|6797.5|6812.5|6797.5|6813|6798|6812.5|6797.5|1
1739263300000|2025-02-11 08:41:40|6813|6798|6813|6798|6813|6798|6813|6798|0
1739263310000|2025-02-11 08:41:50|6814.2|6799.2|6817.5|6802.5|6817.5|6802.5|6814.2|6799.2|49
1739263340000|2025-02-11 08:42:20|6816.5|6801.5|6817|6802|6817|6802|6816.5|6801.5|27
1739263360000|2025-02-11 08:42:40|6817.5|6802.5|6817.9|6802.9|6817.9|6802.9|6817.5|6802.5|205
1739263380000|2025-02-11 08:43:00|6817|6802|6817|6802|6817|6802|6817|6802|1
1739263390000|2025-02-11 08:43:10|6819.5|6804.5|6827.5|6812.5|6827.5|6812.5|6819.5|6804.5|67
1739263400000|2025-02-11 08:43:20|6825|6810|6825|6810|6825|6810|6825|6810|8
1739263410000|2025-02-11 08:43:30|6824.9|6809.9|6824|6809|6824.9|6809.9|6823.5|6808.5|8
1739263470000|2025-02-11 08:44:30|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|0
1739263480000|2025-02-11 08:44:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|5
1739263500000|2025-02-11 08:45:00|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1739263510000|2025-02-11 08:45:10|6820.5|6805.5|6821.6|6806.6|6821.6|6806.6|6820.5|6805.5|4
1739263520000|2025-02-11 08:45:20|6824|6809|6823.5|6808.5|6824|6809|6823.5|6808.5|0
1739263550000|2025-02-11 08:45:50|6823.4|6808.4|6822.5|6807.5|6823.4|6808.4|6822.5|6807.5|0
1739263580000|2025-02-11 08:46:20|6822.4|6807.4|6820|6805|6822.4|6807.4|6820|6805|0
1739263590000|2025-02-11 08:46:30|6819.6|6804.6|6820.5|6805.5|6820.5|6805.5|6819.5|6804.5|1
1739263610000|2025-02-11 08:46:50|6820|6805|6820|6805|6820|6805|6820|6805|0
1739263630000|2025-02-11 08:47:10|6819.5|6804.5|6819|6804|6819.5|6804.5|6819|6804|0
1739263650000|2025-02-11 08:47:30|6819.5|6804.5|6818.5|6803.5|6819.5|6804.5|6818.5|6803.5|1
1739263660000|2025-02-11 08:47:40|||||||||3
1739263670000|2025-02-11 08:47:50|||||||||1
1739263700000|2025-02-11 08:48:20|||||||||1
1739263730000|2025-02-11 08:48:50|6819|6804|6820.5|6805.5|6821|6806|6819|6804|0
1739263740000|2025-02-11 08:49:00|6820|6805|6821|6806|6821|6806|6820|6805|0
1739263750000|2025-02-11 08:49:10|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1739263760000|2025-02-11 08:49:20|6821|6806|6820.5|6805.5|6821|6806|6820.5|6805.5|0
1739263780000|2025-02-11 08:49:40|6821|6806|6819.5|6804.5|6821.5|6806.5|6819.5|6804.5|1
1739263790000|2025-02-11 08:49:50|6820|6805|6820|6805|6820|6805|6820|6805|3
1739263800000|2025-02-11 08:50:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1739263820000|2025-02-11 08:50:20|||||||||1
1739263830000|2025-02-11 08:50:30|6822|6807|6822|6807|6822|6807|6822|6807|6
1739263860000|2025-02-11 08:51:00|||||||||2
1739263890000|2025-02-11 08:51:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1739263930000|2025-02-11 08:52:10|6821.1|6806.1|6821.5|6806.5|6821.5|6806.5|6821|6806|7
1739263950000|2025-02-11 08:52:30|6821|6806|6821|6806|6821|6806|6821|6806|0
1739263960000|2025-02-11 08:52:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739263970000|2025-02-11 08:52:50|6819|6804|6819|6804|6819|6804|6819|6804|0
1739263980000|2025-02-11 08:53:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264000000|2025-02-11 08:53:20|6819|6804|6819|6804|6819|6804|6819|6804|0
1739264010000|2025-02-11 08:53:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264070000|2025-02-11 08:54:30|6818.5|6803.5|6817.5|6802.5|6818.5|6803.5|6817.5|6802.5|1
1739264110000|2025-02-11 08:55:10|6818|6803|6818|6803|6818|6803|6818|6803|0
1739264130000|2025-02-11 08:55:30|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1739264140000|2025-02-11 08:55:40|6819|6804|6818.5|6803.5|6819|6804|6818.5|6803.5|0
1739264180000|2025-02-11 08:56:20|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|0
1739264190000|2025-02-11 08:56:30|6818|6803|6818|6803|6818|6803|6818|6803|0
1739264200000|2025-02-11 08:56:40|6819|6804|6819|6804|6819|6804|6819|6804|0
1739264220000|2025-02-11 08:57:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1739264230000|2025-02-11 08:57:10|6818.6|6803.6|6821|6806|6821|6806|6818.6|6803.6|3
1739264240000|2025-02-11 08:57:20|||||||||2
1739264250000|2025-02-11 08:57:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264280000|2025-02-11 08:58:00|||||||||1
1739264340000|2025-02-11 08:59:00|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|0
1739264350000|2025-02-11 08:59:10|6819.5|6804.5|6818.6|6803.6|6819.5|6804.5|6818.6|6803.6|0
1739264380000|2025-02-11 08:59:40|||||||||1
1739264400000|2025-02-11 09:00:00|6817.6|6802.6|6818.1|6803.1|6818.1|6803.1|6817.6|6802.6|1
1739264410000|2025-02-11 09:00:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1739264420000|2025-02-11 09:00:20|6819|6804|6820.6|6805.6|6820.6|6805.6|6819|6804|4
1739264550000|2025-02-11 09:02:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|27
1739264580000|2025-02-11 09:03:00|||||||||26
1739264590000|2025-02-11 09:03:10|6820.5|6805.5|6819.4|6804.4|6820.5|6805.5|6819.4|6804.4|36
1739264600000|2025-02-11 09:03:20|6819|6804|6819.5|6804.5|6819.5|6804.5|6819|6804|0
1739264620000|2025-02-11 09:03:40|6819.9|6804.9|6819.5|6804.5|6820|6805|6819.5|6804.5|1
1739264630000|2025-02-11 09:03:50|6820|6805|6820|6805|6820|6805|6820|6805|0
1739264640000|2025-02-11 09:04:00|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1739264720000|2025-02-11 09:05:20|6821.5|6806.5|6821|6806|6821.5|6806.5|6821|6806|1
1739264730000|2025-02-11 09:05:30|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1739264750000|2025-02-11 09:05:50|||||||||1
1739264760000|2025-02-11 09:06:00|6821|6806|6820.5|6805.5|6821|6806|6820|6805|0
1739264780000|2025-02-11 09:06:20|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264790000|2025-02-11 09:06:30|6820|6805|6820|6805|6820|6805|6820|6805|0
1739264800000|2025-02-11 09:06:40|6820.5|6805.5|6820|6805|6820.5|6805.5|6820|6805|2
1739264810000|2025-02-11 09:06:50|6821|6806|6821|6806|6821|6806|6821|6806|0
1739264830000|2025-02-11 09:07:10|6820.9|6805.9|6820.5|6805.5|6820.9|6805.9|6820.5|6805.5|0
1739264850000|2025-02-11 09:07:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264910000|2025-02-11 09:08:30|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|5
1739264940000|2025-02-11 09:09:00|6819|6804|6819|6804|6819|6804|6819|6804|0
1739264950000|2025-02-11 09:09:10|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|2
1739264960000|2025-02-11 09:09:20|6819|6804|6819|6804|6819|6804|6819|6804|0
1739264970000|2025-02-11 09:09:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|0
1739264980000|2025-02-11 09:09:40|||||||||1
1739264990000|2025-02-11 09:09:50|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1739265000000|2025-02-11 09:10:00|6820|6805|6820.5|6805.5|6820.5|6805.5|6820|6805|1
1739265010000|2025-02-11 09:10:10|6821|6806|6821|6806|6821|6806|6821|6806|0
1739265110000|2025-02-11 09:11:50|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|0
1739265120000|2025-02-11 09:12:00|||||||||34
1739265150000|2025-02-11 09:12:30|6822|6807|6822|6807|6822|6807|6822|6807|0
1739265170000|2025-02-11 09:12:50|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1739265270000|2025-02-11 09:14:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|4
1739265300000|2025-02-11 09:15:00|6821.6|6806.6|6823.1|6808.1|6823.1|6808.1|6821.6|6806.6|278
1739265310000|2025-02-11 09:15:10|6824|6809|6824.1|6809.1|6824.1|6809.1|6824|6809|3
1739265350000|2025-02-11 09:15:50|6825.6|6810.6|6825.7|6810.7|6825.7|6810.7|6825.6|6810.6|5
1739265360000|2025-02-11 09:16:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1739265390000|2025-02-11 09:16:30|6825.7|6810.7|6825.6|6810.6|6825.7|6810.7|6825.6|6810.6|2
1739265420000|2025-02-11 09:17:00|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|1
1739265440000|2025-02-11 09:17:20|6824.2|6809.2|6824.6|6809.6|6825.1|6810.1|6824.2|6809.2|2
1739265450000|2025-02-11 09:17:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|0
1739265470000|2025-02-11 09:17:50|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|1
1739265480000|2025-02-11 09:18:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|1
1739265520000|2025-02-11 09:18:40|6825.6|6810.6|6825.6|6810.6|6826.1|6811.1|6825.6|6810.6|0
1739265550000|2025-02-11 09:19:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1739265560000|2025-02-11 09:19:20|||||||||1
1739265590000|2025-02-11 09:19:50|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|8
1739265600000|2025-02-11 09:20:00|6826.1|6811.1|6826.6|6811.6|6826.6|6811.6|6826.1|6811.1|9
1739265710000|2025-02-11 09:21:50|||||||||1
1739265760000|2025-02-11 09:22:40|6827.5|6812.5|6827.6|6812.6|6828.1|6813.1|6827.5|6812.5|5
1739265800000|2025-02-11 09:23:20|6828.1|6813.1|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|0
1739265840000|2025-02-11 09:24:00|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|2
1739265850000|2025-02-11 09:24:10|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|0
1739265880000|2025-02-11 09:24:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|2
1739265930000|2025-02-11 09:25:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|1
1739265940000|2025-02-11 09:25:40|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|0
1739265960000|2025-02-11 09:26:00|6827.1|6812.1|6826.6|6811.6|6827.1|6812.1|6826.6|6811.6|7
1739265970000|2025-02-11 09:26:10|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|0
1739265980000|2025-02-11 09:26:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|39
1739266020000|2025-02-11 09:27:00|||||||||1
1739266090000|2025-02-11 09:28:10|6827.1|6812.1|6828.2|6813.2|6828.2|6813.2|6827.1|6812.1|7
1739266120000|2025-02-11 09:28:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1739266170000|2025-02-11 09:29:30|||||||||7
1739266180000|2025-02-11 09:29:40|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739266190000|2025-02-11 09:29:50|||||||||6
1739266200000|2025-02-11 09:30:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|1
1739266210000|2025-02-11 09:30:10|6827.7|6812.7|6827.6|6812.6|6827.7|6812.7|6827.6|6812.6|8
1739266230000|2025-02-11 09:30:30|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|1
1739266240000|2025-02-11 09:30:40|||||||||1
1739266260000|2025-02-11 09:31:00|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1739266280000|2025-02-11 09:31:20|||||||||51
1739266300000|2025-02-11 09:31:40|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|88
1739266320000|2025-02-11 09:32:00|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|2
1739266360000|2025-02-11 09:32:40|||||||||1
1739266390000|2025-02-11 09:33:10|||||||||1
1739266410000|2025-02-11 09:33:30|6828.2|6813.2|6828.1|6813.1|6828.2|6813.2|6827.6|6812.6|6
1739266470000|2025-02-11 09:34:30|6827.7|6812.7|6827.6|6812.6|6827.7|6812.7|6827.6|6812.6|0
1739266480000|2025-02-11 09:34:40|||||||||1
1739266530000|2025-02-11 09:35:30|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|1
1739266560000|2025-02-11 09:36:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1739266590000|2025-02-11 09:36:30|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|1
1739266710000|2025-02-11 09:38:30|||||||||1
1739266740000|2025-02-11 09:39:00|||||||||2
1739266760000|2025-02-11 09:39:20|||||||||1
1739266780000|2025-02-11 09:39:40|||||||||1
1739266800000|2025-02-11 09:40:00|||||||||1
1739266810000|2025-02-11 09:40:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|10
1739266820000|2025-02-11 09:40:20|||||||||1
1739266870000|2025-02-11 09:41:10|||||||||4
1739266880000|2025-02-11 09:41:20|||||||||2
1739266950000|2025-02-11 09:42:30|6828.6|6813.6|6829.2|6814.2|6829.2|6814.2|6828.6|6813.6|50
1739266960000|2025-02-11 09:42:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1739266970000|2025-02-11 09:42:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|15
1739266980000|2025-02-11 09:43:00|||||||||3
1739266990000|2025-02-11 09:43:10|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739267040000|2025-02-11 09:44:00|||||||||1
1739267070000|2025-02-11 09:44:30|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|1
1739267080000|2025-02-11 09:44:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1739267140000|2025-02-11 09:45:40|6829.7|6814.7|6828.7|6813.7|6829.7|6814.7|6828.7|6813.7|4
1739267150000|2025-02-11 09:45:50|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1739267160000|2025-02-11 09:46:00|6828.7|6813.7|6828.2|6813.2|6828.7|6813.7|6827.7|6812.7|3
1739267180000|2025-02-11 09:46:20|||||||||1
1739267250000|2025-02-11 09:47:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1739267260000|2025-02-11 09:47:40|6828.2|6813.2|6827.7|6812.7|6828.2|6813.2|6827.7|6812.7|2
1739267300000|2025-02-11 09:48:20|||||||||1
1739267330000|2025-02-11 09:48:50|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1739267340000|2025-02-11 09:49:00|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1739267360000|2025-02-11 09:49:20|||||||||1
1739267400000|2025-02-11 09:50:00|6827.2|6812.2|6824.7|6809.7|6827.2|6812.2|6824.7|6809.7|34
1739267410000|2025-02-11 09:50:10|6825.2|6810.2|6823.7|6808.7|6825.2|6810.2|6823.2|6808.2|44
1739267420000|2025-02-11 09:50:20|||||||||1
1739267430000|2025-02-11 09:50:30|6823.2|6808.2|6823.7|6808.7|6823.7|6808.7|6823.2|6808.2|0
1739267440000|2025-02-11 09:50:40|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1739267460000|2025-02-11 09:51:00|||||||||1
1739267470000|2025-02-11 09:51:10|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1739267480000|2025-02-11 09:51:20|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|25
1739267490000|2025-02-11 09:51:30|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1739267520000|2025-02-11 09:52:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1739267550000|2025-02-11 09:52:30|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|0
1739267560000|2025-02-11 09:52:40|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1739267580000|2025-02-11 09:53:00|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|1
1739267590000|2025-02-11 09:53:10|6826.2|6811.2|6825.8|6810.8|6826.2|6811.2|6825.8|6810.8|36
1739267600000|2025-02-11 09:53:20|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1739267620000|2025-02-11 09:53:40|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|15
1739267630000|2025-02-11 09:53:50|6827.2|6812.2|6826.7|6811.7|6827.2|6812.2|6826.7|6811.7|1
1739267640000|2025-02-11 09:54:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|7
1739267650000|2025-02-11 09:54:10|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|1
1739267680000|2025-02-11 09:54:40|6827.3|6812.3|6827.8|6812.8|6827.8|6812.8|6827.3|6812.3|0
1739267740000|2025-02-11 09:55:40|6828.3|6813.3|6828.8|6813.8|6828.8|6813.8|6828.3|6813.3|0
1739267750000|2025-02-11 09:55:50|||||||||5
1739267760000|2025-02-11 09:56:00|6828.2|6813.2|6827.8|6812.8|6828.2|6813.2|6827.8|6812.8|102
1739267820000|2025-02-11 09:57:00|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1739267870000|2025-02-11 09:57:50|6828.7|6813.7|6828.8|6813.8|6828.8|6813.8|6828.7|6813.7|0
1739267910000|2025-02-11 09:58:30|||||||||1
1739267940000|2025-02-11 09:59:00|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|15
1739267950000|2025-02-11 09:59:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1739268000000|2025-02-11 10:00:00|6827.3|6812.3|6828.2|6813.2|6828.7|6813.7|6827.3|6812.3|1
1739268020000|2025-02-11 10:00:20|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|5
1739268030000|2025-02-11 10:00:30|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1739268050000|2025-02-11 10:00:50|6827.2|6812.2|6826.7|6811.7|6827.2|6812.2|6826.7|6811.7|0
1739268080000|2025-02-11 10:01:20|||||||||3
1739268100000|2025-02-11 10:01:40|6826.8|6811.8|6826.7|6811.7|6826.8|6811.8|6826.7|6811.7|0
1739268120000|2025-02-11 10:02:00|6825.8|6810.8|6824.7|6809.7|6825.8|6810.8|6824.7|6809.7|4
1739268130000|2025-02-11 10:02:10|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6823.7|6808.7|0
1739268150000|2025-02-11 10:02:30|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1739268170000|2025-02-11 10:02:50|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|6823.7|6808.7|0
1739268180000|2025-02-11 10:03:00|6825.7|6810.7|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|2
1739268190000|2025-02-11 10:03:10|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1739268200000|2025-02-11 10:03:20|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|1
1739268240000|2025-02-11 10:04:00|6825.6|6810.6|6824.7|6809.7|6825.6|6810.6|6823.7|6808.7|3
1739268260000|2025-02-11 10:04:20|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1739268270000|2025-02-11 10:04:30|6825.8|6810.8|6826.2|6811.2|6826.2|6811.2|6825.8|6810.8|0
1739268330000|2025-02-11 10:05:30|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1739268390000|2025-02-11 10:06:30|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.7|6809.7|1
1739268400000|2025-02-11 10:06:40|6825.2|6810.2|6825.7|6810.7|6825.7|6810.7|6825.2|6810.2|0
1739268410000|2025-02-11 10:06:50|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1739268450000|2025-02-11 10:07:30|6825.7|6810.7|6826.2|6811.2|6826.2|6811.2|6825.7|6810.7|1
1739268460000|2025-02-11 10:07:40|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1739268490000|2025-02-11 10:08:10|6825.7|6810.7|6825.3|6810.3|6825.7|6810.7|6825.3|6810.3|0
1739268500000|2025-02-11 10:08:20|||||||||2
1739268510000|2025-02-11 10:08:30|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|2
1739268520000|2025-02-11 10:08:40|6824.8|6809.8|6824.7|6809.7|6824.8|6809.8|6824.7|6809.7|0
1739268560000|2025-02-11 10:09:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739268570000|2025-02-11 10:09:30|6825.3|6810.3|6825.2|6810.2|6825.3|6810.3|6825.2|6810.2|1
1739268580000|2025-02-11 10:09:40|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|0
1739268590000|2025-02-11 10:09:50|6825.2|6810.2|6826.2|6811.2|6826.2|6811.2|6825.2|6810.2|0
1739268810000|2025-02-11 10:13:30|6827.2|6812.2|6827.7|6812.7|6827.7|6812.7|6827.2|6812.2|4
1739268840000|2025-02-11 10:14:00|||||||||4
1739268850000|2025-02-11 10:14:10|||||||||1
1739268870000|2025-02-11 10:14:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1739268880000|2025-02-11 10:14:40|||||||||1
1739268900000|2025-02-11 10:15:00|6828.8|6813.8|6829.7|6814.7|6829.7|6814.7|6828.8|6813.8|3
1739268920000|2025-02-11 10:15:20|6830.3|6815.3|6831.2|6816.2|6831.2|6816.2|6830.3|6815.3|50
1739268930000|2025-02-11 10:15:30|||||||||1
1739268940000|2025-02-11 10:15:40|||||||||4
1739268950000|2025-02-11 10:15:50|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|9
1739268960000|2025-02-11 10:16:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1739269000000|2025-02-11 10:16:40|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|1
1739269020000|2025-02-11 10:17:00|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|1
1739269040000|2025-02-11 10:17:20|||||||||2
1739269050000|2025-02-11 10:17:30|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|0
1739269070000|2025-02-11 10:17:50|||||||||1
1739269080000|2025-02-11 10:18:00|||||||||1
1739269120000|2025-02-11 10:18:40|||||||||1
1739269140000|2025-02-11 10:19:00|||||||||1
1739269150000|2025-02-11 10:19:10|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|2
1739269170000|2025-02-11 10:19:30|6829.8|6814.8|6830.7|6815.7|6830.7|6815.7|6829.8|6814.8|0
1739269200000|2025-02-11 10:20:00|||||||||3
1739269250000|2025-02-11 10:20:50|||||||||3
1739269270000|2025-02-11 10:21:10|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|5
1739269280000|2025-02-11 10:21:20|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|1
1739269310000|2025-02-11 10:21:50|6830.7|6815.7|6830.7|6815.7|6831.2|6816.2|6830.7|6815.7|2
1739269360000|2025-02-11 10:22:40|||||||||1
1739269370000|2025-02-11 10:22:50|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|1
1739269380000|2025-02-11 10:23:00|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1739269390000|2025-02-11 10:23:10|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|6830.3|6815.3|3
1739269410000|2025-02-11 10:23:30|6831.2|6816.2|6829.7|6814.7|6831.2|6816.2|6829.7|6814.7|1
1739269430000|2025-02-11 10:23:50|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.7|6813.7|1
1739269440000|2025-02-11 10:24:00|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|2
1739269450000|2025-02-11 10:24:10|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1739269470000|2025-02-11 10:24:30|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1739269480000|2025-02-11 10:24:40|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1739269490000|2025-02-11 10:24:50|||||||||39
1739269500000|2025-02-11 10:25:00|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|1
1739269540000|2025-02-11 10:25:40|||||||||2
1739269550000|2025-02-11 10:25:50|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739269560000|2025-02-11 10:26:00|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739269570000|2025-02-11 10:26:10|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739269650000|2025-02-11 10:27:30|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1739269670000|2025-02-11 10:27:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|1
1739269680000|2025-02-11 10:28:00|||||||||1
1739269700000|2025-02-11 10:28:20|||||||||1
1739269710000|2025-02-11 10:28:30|||||||||1
1739269720000|2025-02-11 10:28:40|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1739269740000|2025-02-11 10:29:00|6830.3|6815.3|6829.7|6814.7|6830.3|6815.3|6829.7|6814.7|3
1739269760000|2025-02-11 10:29:20|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739269770000|2025-02-11 10:29:30|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|6829.3|6814.3|0
1739269800000|2025-02-11 10:30:00|6829.2|6814.2|6828.7|6813.7|6829.2|6814.2|6828.7|6813.7|3
1739269840000|2025-02-11 10:30:40|||||||||2
1739269960000|2025-02-11 10:32:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1739269980000|2025-02-11 10:33:00|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1739269990000|2025-02-11 10:33:10|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1739270000000|2025-02-11 10:33:20|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6
1739270030000|2025-02-11 10:33:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739270040000|2025-02-11 10:34:00|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|1
1739270050000|2025-02-11 10:34:10|||||||||1
1739270100000|2025-02-11 10:35:00|||||||||1
1739270110000|2025-02-11 10:35:10|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739270150000|2025-02-11 10:35:50|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|26
1739270160000|2025-02-11 10:36:00|||||||||1
1739270170000|2025-02-11 10:36:10|||||||||1
1739270190000|2025-02-11 10:36:30|||||||||1
1739270200000|2025-02-11 10:36:40|||||||||1
1739270230000|2025-02-11 10:37:10|||||||||1
1739270240000|2025-02-11 10:37:20|6829.7|6814.7|6829.2|6814.2|6829.7|6814.7|6829.2|6814.2|2
1739270250000|2025-02-11 10:37:30|6828.7|6813.7|6828.7|6813.7|6828.8|6813.8|6828.7|6813.7|0
1739270270000|2025-02-11 10:37:50|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|0
1739270280000|2025-02-11 10:38:00|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1739270300000|2025-02-11 10:38:20|6827.8|6812.8|6827.3|6812.3|6827.8|6812.8|6827.3|6812.3|1
1739270320000|2025-02-11 10:38:40|6827.8|6812.8|6828.2|6813.2|6828.2|6813.2|6827.8|6812.8|0
1739270330000|2025-02-11 10:38:50|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|0
1739270400000|2025-02-11 10:40:00|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|6826.7|6811.7|0
1739270470000|2025-02-11 10:41:10|6826.3|6811.3|6826.8|6811.8|6826.8|6811.8|6826.3|6811.3|1
1739270500000|2025-02-11 10:41:40|6827.7|6812.7|6827.8|6812.8|6827.8|6812.8|6827.7|6812.7|1
1739270520000|2025-02-11 10:42:00|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1739270540000|2025-02-11 10:42:20|||||||||1
1739270550000|2025-02-11 10:42:30|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1739270560000|2025-02-11 10:42:40|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|6828.3|6813.3|0
1739270600000|2025-02-11 10:43:20|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1739270610000|2025-02-11 10:43:30|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|0
1739270700000|2025-02-11 10:45:00|6828.7|6813.7|6827.8|6812.8|6828.7|6813.7|6827.8|6812.8|7
1739270730000|2025-02-11 10:45:30|||||||||3
1739270750000|2025-02-11 10:45:50|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|1
1739270760000|2025-02-11 10:46:00|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|6826.8|6811.8|2
1739270790000|2025-02-11 10:46:30|||||||||2
1739270810000|2025-02-11 10:46:50|||||||||1
1739270900000|2025-02-11 10:48:20|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1739270920000|2025-02-11 10:48:40|6827.2|6812.2|6826.8|6811.8|6827.2|6812.2|6826.8|6811.8|0
1739270940000|2025-02-11 10:49:00|6826.7|6811.7|6824.8|6809.8|6826.7|6811.7|6824.8|6809.8|0
1739270950000|2025-02-11 10:49:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1739270960000|2025-02-11 10:49:20|6822.3|6807.3|6822.2|6807.2|6822.3|6807.3|6822.2|6807.2|1
1739270970000|2025-02-11 10:49:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1739270990000|2025-02-11 10:49:50|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|0
1739271000000|2025-02-11 10:50:00|6821.2|6806.2|6821.8|6806.8|6822.7|6807.7|6821.2|6806.2|3
1739271010000|2025-02-11 10:50:10|6822.2|6807.2|6821.2|6806.2|6822.2|6807.2|6819.8|6804.8|2
1739271020000|2025-02-11 10:50:20|6821.7|6806.7|6822.2|6807.2|6822.2|6807.2|6821.7|6806.7|2
1739271030000|2025-02-11 10:50:30|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|6822.1|6807.1|3
1739271040000|2025-02-11 10:50:40|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|0
1739271060000|2025-02-11 10:51:00|6818.8|6803.8|6818.3|6803.3|6819.7|6804.7|6818.3|6803.3|4
1739271070000|2025-02-11 10:51:10|6817.3|6802.3|6818.3|6803.3|6818.3|6803.3|6817.3|6802.3|0
1739271080000|2025-02-11 10:51:20|6817.8|6802.8|6817.2|6802.2|6817.8|6802.8|6817.2|6802.2|16
1739271090000|2025-02-11 10:51:30|6816.2|6801.2|6817.7|6802.7|6817.7|6802.7|6816.2|6801.2|2
1739271100000|2025-02-11 10:51:40|6817.3|6802.3|6818.7|6803.7|6818.7|6803.7|6817.3|6802.3|2
1739271120000|2025-02-11 10:52:00|6818.2|6803.2|6818.7|6803.7|6818.7|6803.7|6818.2|6803.2|0
1739271140000|2025-02-11 10:52:20|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1739271150000|2025-02-11 10:52:30|6818.2|6803.2|6818.3|6803.3|6818.3|6803.3|6818.2|6803.2|0
1739271170000|2025-02-11 10:52:50|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|4
1739271180000|2025-02-11 10:53:00|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|1
1739271190000|2025-02-11 10:53:10|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1739271200000|2025-02-11 10:53:20|6819.2|6804.2|6819.3|6804.3|6819.3|6804.3|6819.2|6804.2|39
1739271210000|2025-02-11 10:53:30|6819.7|6804.7|6820.2|6805.2|6820.2|6805.2|6819.7|6804.7|0
1739271220000|2025-02-11 10:53:40|||||||||1
1739271230000|2025-02-11 10:53:50|||||||||1
1739271240000|2025-02-11 10:54:00|6821.2|6806.2|6821.8|6806.8|6821.8|6806.8|6821.2|6806.2|6
1739271250000|2025-02-11 10:54:10|6824.2|6809.2|6824.3|6809.3|6824.3|6809.3|6824.2|6809.2|5
1739271260000|2025-02-11 10:54:20|||||||||2
1739271300000|2025-02-11 10:55:00|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|6824.2|6809.2|1
1739271330000|2025-02-11 10:55:30|6824.7|6809.7|6824.8|6809.8|6824.8|6809.8|6824.7|6809.7|1
1739271340000|2025-02-11 10:55:40|6825.8|6810.8|6825.7|6810.7|6825.8|6810.8|6825.7|6810.7|1
1739271350000|2025-02-11 10:55:50|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1739271360000|2025-02-11 10:56:00|6825.7|6810.7|6823.8|6808.8|6825.7|6810.7|6823.3|6808.3|2
1739271410000|2025-02-11 10:56:50|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|4
1739271420000|2025-02-11 10:57:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271450000|2025-02-11 10:57:30|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.8|6809.8|1
1739271470000|2025-02-11 10:57:50|6825.3|6810.3|6825.7|6810.7|6825.7|6810.7|6825.3|6810.3|3
1739271480000|2025-02-11 10:58:00|6825.3|6810.3|6826.7|6811.7|6826.7|6811.7|6824.8|6809.8|6
1739271490000|2025-02-11 10:58:10|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271560000|2025-02-11 10:59:20|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|6826.2|6811.2|0
1739271580000|2025-02-11 10:59:40|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|0
1739271590000|2025-02-11 10:59:50|6826.2|6811.2|6826.3|6811.3|6826.3|6811.3|6826.2|6811.2|7
1739271600000|2025-02-11 11:00:00|6826.2|6811.2|6824.3|6809.3|6826.2|6811.2|6823.8|6808.8|3
1739271630000|2025-02-11 11:00:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271670000|2025-02-11 11:01:10|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739271690000|2025-02-11 11:01:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271700000|2025-02-11 11:01:40|6824.7|6809.7|6824.3|6809.3|6824.7|6809.7|6824.3|6809.3|0
1739271740000|2025-02-11 11:02:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271750000|2025-02-11 11:02:30|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|0
1739271760000|2025-02-11 11:02:40|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|0
1739271780000|2025-02-11 11:03:00|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|1
1739271810000|2025-02-11 11:03:30|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|6825.2|6810.2|0
1739271820000|2025-02-11 11:03:40|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739271830000|2025-02-11 11:03:50|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739271840000|2025-02-11 11:04:00|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1739271880000|2025-02-11 11:04:40|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|0
1739271900000|2025-02-11 11:05:00|6824.3|6809.3|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|0
1739271950000|2025-02-11 11:05:50|6823.7|6808.7|6822.8|6807.8|6823.7|6808.7|6822.8|6807.8|0
1739272010000|2025-02-11 11:06:50|6822.3|6807.3|6821.8|6806.8|6822.7|6807.7|6821.8|6806.8|0
1739272020000|2025-02-11 11:07:00|6822.3|6807.3|6822.8|6807.8|6822.8|6807.8|6822.3|6807.3|2
1739272030000|2025-02-11 11:07:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739272050000|2025-02-11 11:07:30|||||||||1
1739272080000|2025-02-11 11:08:00|6823.8|6808.8|6822.8|6807.8|6823.8|6808.8|6822.8|6807.8|40
1739272190000|2025-02-11 11:09:50|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1739272200000|2025-02-11 11:10:00|6823.3|6808.3|6821.3|6806.3|6823.3|6808.3|6821.3|6806.3|21
1739272260000|2025-02-11 11:11:00|6820.3|6805.3|6819.8|6804.8|6820.7|6805.7|6819.8|6804.8|6
1739272270000|2025-02-11 11:11:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1739272290000|2025-02-11 11:11:30|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1739272330000|2025-02-11 11:12:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6
1739272340000|2025-02-11 11:12:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1739272360000|2025-02-11 11:12:40|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|5
1739272370000|2025-02-11 11:12:50|6818.8|6803.8|6819.8|6804.8|6819.8|6804.8|6818.8|6803.8|0
1739272390000|2025-02-11 11:13:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|3
1739272400000|2025-02-11 11:13:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1739272440000|2025-02-11 11:14:00|6817.8|6802.8|6817.2|6802.2|6817.8|6802.8|6817.2|6802.2|1
1739272450000|2025-02-11 11:14:10|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|1
1739272460000|2025-02-11 11:14:20|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1739272470000|2025-02-11 11:14:30|6817.3|6802.3|6816.8|6801.8|6817.3|6802.3|6816.8|6801.8|4
1739272480000|2025-02-11 11:14:40|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|0
1739272500000|2025-02-11 11:15:00|6815.8|6800.8|6815.2|6800.2|6815.8|6800.8|6815.2|6800.2|9
1739272510000|2025-02-11 11:15:10|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6812.8|6797.8|2
1739272520000|2025-02-11 11:15:20|6812.8|6797.8|6816.3|6801.3|6816.3|6801.3|6812.8|6797.8|2
1739272530000|2025-02-11 11:15:30|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1739272540000|2025-02-11 11:15:40|6817.3|6802.3|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|0
1739272550000|2025-02-11 11:15:50|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|1
1739272560000|2025-02-11 11:16:00|||||||||2
1739272570000|2025-02-11 11:16:10|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1739272580000|2025-02-11 11:16:20|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|3
1739272620000|2025-02-11 11:17:00|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1739272640000|2025-02-11 11:17:20|6819.8|6804.8|6819.3|6804.3|6819.8|6804.8|6819.3|6804.3|0
1739272650000|2025-02-11 11:17:30|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1739272670000|2025-02-11 11:17:50|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|7
1739272700000|2025-02-11 11:18:20|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739272710000|2025-02-11 11:18:30|||||||||25
1739272740000|2025-02-11 11:19:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1739272780000|2025-02-11 11:19:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739272790000|2025-02-11 11:19:50|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|20
1739272800000|2025-02-11 11:20:00|||||||||1
1739272850000|2025-02-11 11:20:50|||||||||1
1739272870000|2025-02-11 11:21:10|6819.2|6804.2|6817.8|6802.8|6819.2|6804.2|6817.8|6802.8|0
1739272900000|2025-02-11 11:21:40|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|1
1739272940000|2025-02-11 11:22:20|6817.9|6802.9|6817.8|6802.8|6817.9|6802.9|6817.8|6802.8|7
1739272960000|2025-02-11 11:22:40|6818.3|6803.3|6818.8|6803.8|6818.8|6803.8|6818.3|6803.3|0
1739272980000|2025-02-11 11:23:00|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1739273010000|2025-02-11 11:23:30|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739273030000|2025-02-11 11:23:50|||||||||2
1739273050000|2025-02-11 11:24:10|6820.3|6805.3|6820.8|6805.8|6820.8|6805.8|6820.3|6805.3|2
1739273060000|2025-02-11 11:24:20|6821.3|6806.3|6820.8|6805.8|6821.3|6806.3|6820.8|6805.8|1
1739273070000|2025-02-11 11:24:30|6821.3|6806.3|6819.8|6804.8|6821.3|6806.3|6819.8|6804.8|4
1739273140000|2025-02-11 11:25:40|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1739273280000|2025-02-11 11:28:00|6814.8|6799.8|6812.3|6797.3|6814.8|6799.8|6812.3|6797.3|27
1739273290000|2025-02-11 11:28:10|6813.3|6798.3|6813.8|6798.8|6813.8|6798.8|6813.3|6798.3|26
1739273300000|2025-02-11 11:28:20|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|4
1739273320000|2025-02-11 11:28:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|5
1739273340000|2025-02-11 11:29:00|||||||||1
1739273370000|2025-02-11 11:29:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1739273380000|2025-02-11 11:29:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|1
1739273390000|2025-02-11 11:29:50|||||||||4
1739273410000|2025-02-11 11:30:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1739273420000|2025-02-11 11:30:20|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|4
1739273430000|2025-02-11 11:30:30|||||||||6
1739273440000|2025-02-11 11:30:40|6811.8|6796.8|6813.3|6798.3|6813.3|6798.3|6811.8|6796.8|1
1739273460000|2025-02-11 11:31:00|||||||||3
1739273480000|2025-02-11 11:31:20|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|20
1739273500000|2025-02-11 11:31:40|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1739273510000|2025-02-11 11:31:50|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739273530000|2025-02-11 11:32:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|0
1739273570000|2025-02-11 11:32:50|6813.8|6798.8|6814.2|6799.2|6814.2|6799.2|6813.8|6798.8|0
1739273600000|2025-02-11 11:33:20|6814.3|6799.3|6813.7|6798.7|6814.3|6799.3|6813.7|6798.7|7
1739273630000|2025-02-11 11:33:50|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|1
1739273640000|2025-02-11 11:34:00|6810.7|6795.7|6807.7|6792.7|6810.7|6795.7|6807.7|6792.7|12
1739273650000|2025-02-11 11:34:10|6808.7|6793.7|6809.2|6794.2|6809.2|6794.2|6808.7|6793.7|0
1739273660000|2025-02-11 11:34:20|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1739273680000|2025-02-11 11:34:40|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1739273700000|2025-02-11 11:35:00|||||||||1
1739273710000|2025-02-11 11:35:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739273730000|2025-02-11 11:35:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1739273780000|2025-02-11 11:36:20|6808.8|6793.8|6808.2|6793.2|6809.7|6794.7|6808.2|6793.2|1
1739273790000|2025-02-11 11:36:30|6809.2|6794.2|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1739273800000|2025-02-11 11:36:40|6808.7|6793.7|6809.2|6794.2|6809.2|6794.2|6808.7|6793.7|0
1739273830000|2025-02-11 11:37:10|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|0
1739273840000|2025-02-11 11:37:20|6808.7|6793.7|6808.2|6793.2|6808.7|6793.7|6808.2|6793.2|0
1739273850000|2025-02-11 11:37:30|6808.7|6793.7|6809.2|6794.2|6809.2|6794.2|6808.7|6793.7|0
1739273870000|2025-02-11 11:37:50|6809.7|6794.7|6808.7|6793.7|6810.6|6795.6|6808.7|6793.7|0
1739273920000|2025-02-11 11:38:40|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|3
1739273940000|2025-02-11 11:39:00|6805.7|6790.7|6806.2|6791.2|6806.7|6791.7|6805.7|6790.7|3
1739273970000|2025-02-11 11:39:30|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1739273980000|2025-02-11 11:39:40|6807.7|6792.7|6807.7|6792.7|6808.2|6793.2|6807.2|6792.2|2
1739274000000|2025-02-11 11:40:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1739274010000|2025-02-11 11:40:10|6808.3|6793.3|6808.7|6793.7|6808.7|6793.7|6808.3|6793.3|0
1739274020000|2025-02-11 11:40:20|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6807.8|6792.8|2
1739274030000|2025-02-11 11:40:30|||||||||1
1739274050000|2025-02-11 11:40:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|1
1739274070000|2025-02-11 11:41:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1739274080000|2025-02-11 11:41:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1739274090000|2025-02-11 11:41:30|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|6
1739274100000|2025-02-11 11:41:40|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|0
1739274120000|2025-02-11 11:42:00|||||||||1
1739274140000|2025-02-11 11:42:20|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1739274160000|2025-02-11 11:42:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1739274170000|2025-02-11 11:42:50|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1739274180000|2025-02-11 11:43:00|6808.7|6793.7|6808.3|6793.3|6808.8|6793.8|6808.2|6793.2|0
1739274190000|2025-02-11 11:43:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1739274210000|2025-02-11 11:43:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1739274220000|2025-02-11 11:43:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739274270000|2025-02-11 11:44:30|6810.7|6795.7|6810.8|6795.8|6810.8|6795.8|6810.7|6795.7|0
1739274280000|2025-02-11 11:44:40|6810.7|6795.7|6810.8|6795.8|6810.8|6795.8|6810.7|6795.7|0
1739274310000|2025-02-11 11:45:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1739274350000|2025-02-11 11:45:50|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739274360000|2025-02-11 11:46:00|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1739274380000|2025-02-11 11:46:20|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|1
1739274420000|2025-02-11 11:47:00|||||||||1
1739274430000|2025-02-11 11:47:10|||||||||1
1739274450000|2025-02-11 11:47:30|6809.7|6794.7|6809.8|6794.8|6809.8|6794.8|6809.7|6794.7|2
1739274490000|2025-02-11 11:48:10|6810.2|6795.2|6810.3|6795.3|6810.3|6795.3|6810.2|6795.2|1
1739274520000|2025-02-11 11:48:40|6810.7|6795.7|6811.2|6796.2|6811.2|6796.2|6810.7|6795.7|0
1739274540000|2025-02-11 11:49:00|6810.7|6795.7|6810.8|6795.8|6810.8|6795.8|6810.7|6795.7|0
1739274550000|2025-02-11 11:49:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1739274570000|2025-02-11 11:49:30|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739274580000|2025-02-11 11:49:40|6811.3|6796.3|6811.2|6796.2|6811.3|6796.3|6811.2|6796.2|1
1739274600000|2025-02-11 11:50:00|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1739274620000|2025-02-11 11:50:20|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|1
1739274630000|2025-02-11 11:50:30|||||||||5
1739274660000|2025-02-11 11:51:00|||||||||40
1739274680000|2025-02-11 11:51:20|||||||||1
1739274690000|2025-02-11 11:51:30|6811.3|6796.3|6813.8|6798.8|6813.8|6798.8|6810.8|6795.8|92
1739274740000|2025-02-11 11:52:20|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|1
1739274750000|2025-02-11 11:52:30|6811|6796|6810.8|6795.8|6811|6796|6810.8|6795.8|10
1739274780000|2025-02-11 11:53:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|5
1739274790000|2025-02-11 11:53:10|6811.3|6796.3|6809.8|6794.8|6811.3|6796.3|6809.8|6794.8|2
1739274800000|2025-02-11 11:53:20|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739274830000|2025-02-11 11:53:50|6810.4|6795.4|6811.3|6796.3|6811.3|6796.3|6810.4|6795.4|0
1739274900000|2025-02-11 11:55:00|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739274940000|2025-02-11 11:55:40|6812.4|6797.4|6812.8|6797.8|6812.8|6797.8|6812.4|6797.4|1
1739274970000|2025-02-11 11:56:10|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|1
1739274990000|2025-02-11 11:56:30|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739275000000|2025-02-11 11:56:40|6814.3|6799.3|6814.8|6799.8|6814.8|6799.8|6814.3|6799.3|0
1739275020000|2025-02-11 11:57:00|6813.3|6798.3|6813.3|6798.3|6813.9|6798.9|6813.3|6798.3|0
1739275030000|2025-02-11 11:57:10|6812.3|6797.3|6812.3|6797.3|6812.4|6797.4|6812.3|6797.3|0
1739275060000|2025-02-11 11:57:40|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739275080000|2025-02-11 11:58:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.3|6797.3|0
1739275090000|2025-02-11 11:58:10|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1739275100000|2025-02-11 11:58:20|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|0
1739275110000|2025-02-11 11:58:30|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1739275160000|2025-02-11 11:59:20|6814.8|6799.8|6814.4|6799.4|6814.8|6799.8|6814.3|6799.3|0
1739275170000|2025-02-11 11:59:30|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1739275210000|2025-02-11 12:00:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1739275230000|2025-02-11 12:00:30|||||||||1
1739275250000|2025-02-11 12:00:50|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|2
1739275260000|2025-02-11 12:01:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|3
1739275270000|2025-02-11 12:01:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739275280000|2025-02-11 12:01:20|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|1
1739275290000|2025-02-11 12:01:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1739275300000|2025-02-11 12:01:40|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|0
1739275350000|2025-02-11 12:02:30|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739275360000|2025-02-11 12:02:40|6813.9|6798.9|6814.3|6799.3|6814.3|6799.3|6813.9|6798.9|0
1739275380000|2025-02-11 12:03:00|6814.4|6799.4|6814.8|6799.8|6814.8|6799.8|6814.4|6799.4|0
1739275390000|2025-02-11 12:03:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1739275410000|2025-02-11 12:03:30|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1739275420000|2025-02-11 12:03:40|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1739275440000|2025-02-11 12:04:00|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|1
1739275500000|2025-02-11 12:05:00|6814.2|6799.2|6812.8|6797.8|6814.2|6799.2|6812.3|6797.3|0
1739275510000|2025-02-11 12:05:10|6812.9|6797.9|6813.3|6798.3|6813.3|6798.3|6812.9|6797.9|0
1739275520000|2025-02-11 12:05:20|6813.4|6798.4|6814.4|6799.4|6814.4|6799.4|6813.4|6798.4|0
1739275530000|2025-02-11 12:05:30|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1739275560000|2025-02-11 12:06:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|137
1739275590000|2025-02-11 12:06:30|||||||||6
1739275600000|2025-02-11 12:06:40|||||||||1
1739275610000|2025-02-11 12:06:50|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|1
1739275620000|2025-02-11 12:07:00|||||||||1
1739275640000|2025-02-11 12:07:20|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1739275670000|2025-02-11 12:07:50|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1739275690000|2025-02-11 12:08:10|6815.9|6800.9|6813.8|6798.8|6815.9|6800.9|6813.8|6798.8|146
1739275740000|2025-02-11 12:09:00|||||||||1
1739275750000|2025-02-11 12:09:10|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1739275760000|2025-02-11 12:09:20|6813.8|6798.8|6814.3|6799.3|6814.3|6799.3|6813.8|6798.8|0
1739275770000|2025-02-11 12:09:30|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739275780000|2025-02-11 12:09:40|6814.3|6799.3|6813.3|6798.3|6814.3|6799.3|6813.3|6798.3|0
1739275790000|2025-02-11 12:09:50|6812.4|6797.4|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|2
1739275800000|2025-02-11 12:10:00|6813.8|6798.8|6812.8|6797.8|6813.8|6798.8|6812.8|6797.8|3
1739275810000|2025-02-11 12:10:10|||||||||1
1739275830000|2025-02-11 12:10:30|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1739275840000|2025-02-11 12:10:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739275860000|2025-02-11 12:11:00|6813.9|6798.9|6814.8|6799.8|6814.8|6799.8|6813.9|6798.9|0
1739275870000|2025-02-11 12:11:10|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1739275890000|2025-02-11 12:11:30|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|2
1739275900000|2025-02-11 12:11:40|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739275920000|2025-02-11 12:12:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1739275930000|2025-02-11 12:12:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739275940000|2025-02-11 12:12:20|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739275980000|2025-02-11 12:13:00|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739275990000|2025-02-11 12:13:10|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|2
1739276040000|2025-02-11 12:14:00|6812.9|6797.9|6812.8|6797.8|6813.3|6798.3|6812.8|6797.8|0
1739276060000|2025-02-11 12:14:20|||||||||25
1739276070000|2025-02-11 12:14:30|||||||||16
1739276080000|2025-02-11 12:14:40|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1739276100000|2025-02-11 12:15:00|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|1
1739276110000|2025-02-11 12:15:10|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|1
1739276150000|2025-02-11 12:15:50|6810.3|6795.3|6809.8|6794.8|6810.3|6795.3|6809.8|6794.8|1
1739276190000|2025-02-11 12:16:30|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1739276200000|2025-02-11 12:16:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1739276280000|2025-02-11 12:18:00|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1739276290000|2025-02-11 12:18:10|6812.2|6797.2|6812.3|6797.3|6812.8|6797.8|6812.2|6797.2|1
1739276300000|2025-02-11 12:18:20|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|0
1739276340000|2025-02-11 12:19:00|6813.8|6798.8|6813.3|6798.3|6813.8|6798.8|6813.3|6798.3|0
1739276350000|2025-02-11 12:19:10|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739276390000|2025-02-11 12:19:50|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|1
1739276400000|2025-02-11 12:20:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739276450000|2025-02-11 12:20:50|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|14
1739276480000|2025-02-11 12:21:20|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|0
1739276500000|2025-02-11 12:21:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|0
1739276510000|2025-02-11 12:21:50|6815.3|6800.3|6816.3|6801.3|6816.3|6801.3|6815.3|6800.3|0
1739276540000|2025-02-11 12:22:20|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1739276550000|2025-02-11 12:22:30|6816.3|6801.3|6814.9|6799.9|6816.3|6801.3|6814.9|6799.9|1
1739276560000|2025-02-11 12:22:40|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1739276570000|2025-02-11 12:22:50|6814.8|6799.8|6816.3|6801.3|6816.3|6801.3|6814.8|6799.8|0
1739276590000|2025-02-11 12:23:10|6816.8|6801.8|6816.3|6801.3|6816.8|6801.8|6815.4|6800.4|1
1739276620000|2025-02-11 12:23:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1739276640000|2025-02-11 12:24:00|6817.3|6802.3|6817.3|6802.3|6817.8|6802.8|6817.3|6802.3|0
1739276650000|2025-02-11 12:24:10|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|1
1739276700000|2025-02-11 12:25:00|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1739276710000|2025-02-11 12:25:10|6817.3|6802.3|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|3
1739276750000|2025-02-11 12:25:50|||||||||1
1739276760000|2025-02-11 12:26:00|6817.9|6802.9|6818.3|6803.3|6818.3|6803.3|6817.9|6802.9|1
1739276770000|2025-02-11 12:26:10|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1739276790000|2025-02-11 12:26:30|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|8
1739276810000|2025-02-11 12:26:50|6819.3|6804.3|6819.8|6804.8|6819.8|6804.8|6819.3|6804.3|2
1739276820000|2025-02-11 12:27:00|||||||||1
1739277040000|2025-02-11 12:30:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|2
1739277060000|2025-02-11 12:31:00|||||||||1
1739277090000|2025-02-11 12:31:30|6822.8|6807.8|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|1
1739277100000|2025-02-11 12:31:40|6822.4|6807.4|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|0
1739277130000|2025-02-11 12:32:10|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1739277150000|2025-02-11 12:32:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|1
1739277160000|2025-02-11 12:32:40|6824.4|6809.4|6824.8|6809.8|6824.8|6809.8|6824.3|6809.3|0
1739277170000|2025-02-11 12:32:50|6824.9|6809.9|6824.8|6809.8|6824.9|6809.9|6824.8|6809.8|0
1739277180000|2025-02-11 12:33:00|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|6824.9|6809.9|0
1739277190000|2025-02-11 12:33:10|6824.8|6809.8|6824.9|6809.9|6824.9|6809.9|6824.4|6809.4|0
1739277200000|2025-02-11 12:33:20|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|63
1739277210000|2025-02-11 12:33:30|6825.8|6810.8|6825.9|6810.9|6825.9|6810.9|6825.8|6810.8|15
1739277240000|2025-02-11 12:34:00|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|6825.4|6810.4|0
1739277250000|2025-02-11 12:34:10|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|6825.9|6810.9|0
1739277260000|2025-02-11 12:34:20|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1739277300000|2025-02-11 12:35:00|6826|6811|6826.4|6811.4|6826.4|6811.4|6826|6811|45
1739277310000|2025-02-11 12:35:10|6825.9|6810.9|6826.4|6811.4|6826.4|6811.4|6825.9|6810.9|2
1739277320000|2025-02-11 12:35:20|6826.5|6811.5|6827|6812|6827|6812|6826.5|6811.5|6
1739277330000|2025-02-11 12:35:30|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|0
1739277340000|2025-02-11 12:35:40|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1739277350000|2025-02-11 12:35:50|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|1
1739277360000|2025-02-11 12:36:00|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|1
1739277370000|2025-02-11 12:36:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1739277380000|2025-02-11 12:36:20|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|6827.4|6812.4|5
1739277420000|2025-02-11 12:37:00|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|8
1739277430000|2025-02-11 12:37:10|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|0
1739277440000|2025-02-11 12:37:20|6826.9|6811.9|6827.4|6812.4|6827.4|6812.4|6826.9|6811.9|2
1739277450000|2025-02-11 12:37:30|6827.9|6812.9|6827.4|6812.4|6827.9|6812.9|6826.9|6811.9|15
1739277460000|2025-02-11 12:37:40|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|0
1739277470000|2025-02-11 12:37:50|||||||||1
1739277490000|2025-02-11 12:38:10|||||||||1
1739277500000|2025-02-11 12:38:20|||||||||1
1739277510000|2025-02-11 12:38:30|6825.4|6810.4|6824.8|6809.8|6825.4|6810.4|6824.8|6809.8|20
1739277520000|2025-02-11 12:38:40|6823.8|6808.8|6823.9|6808.9|6823.9|6808.9|6823.8|6808.8|4
1739277530000|2025-02-11 12:38:50|6823.4|6808.4|6822.8|6807.8|6823.4|6808.4|6822.8|6807.8|2
1739277560000|2025-02-11 12:39:20|6821.8|6806.8|6822.3|6807.3|6822.4|6807.4|6821.8|6806.8|1
1739277580000|2025-02-11 12:39:40|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|0
1739277590000|2025-02-11 12:39:50|6821.8|6806.8|6820.8|6805.8|6821.8|6806.8|6820.8|6805.8|2
1739277600000|2025-02-11 12:40:00|6820.4|6805.4|6819.9|6804.9|6820.4|6805.4|6819.3|6804.3|10
1739277610000|2025-02-11 12:40:10|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|0
1739277640000|2025-02-11 12:40:40|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|0
1739277650000|2025-02-11 12:40:50|6819.9|6804.9|6819.8|6804.8|6819.9|6804.9|6819.8|6804.8|1
1739277670000|2025-02-11 12:41:10|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|1
1739277680000|2025-02-11 12:41:20|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|3
1739277690000|2025-02-11 12:41:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1739277700000|2025-02-11 12:41:40|||||||||2
1739277720000|2025-02-11 12:42:00|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|6820.3|6805.3|3
1739277730000|2025-02-11 12:42:10|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|6819.9|6804.9|0
1739277740000|2025-02-11 12:42:20|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739277770000|2025-02-11 12:42:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|0
1739277780000|2025-02-11 12:43:00|||||||||1
1739277810000|2025-02-11 12:43:30|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|6820.9|6805.9|85
1739277820000|2025-02-11 12:43:40|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1739277830000|2025-02-11 12:43:50|6822|6807|6823|6808|6823|6808|6822|6807|106
1739277840000|2025-02-11 12:44:00|||||||||57
1739277850000|2025-02-11 12:44:10|6822|6807|6822|6807|6822|6807|6822|6807|73
1739277870000|2025-02-11 12:44:30|6822.1|6807.1|6823.5|6808.5|6823.5|6808.5|6822.1|6807.1|0
1739277900000|2025-02-11 12:45:00|||||||||11
1739277920000|2025-02-11 12:45:20|6825|6810|6825|6810|6825|6810|6825|6810|6
1739277940000|2025-02-11 12:45:40|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|6825.6|6810.6|150
1739277950000|2025-02-11 12:45:50|||||||||4
1739277970000|2025-02-11 12:46:10|6826.1|6811.1|6829.1|6814.1|6829.1|6814.1|6826.1|6811.1|53
1739277980000|2025-02-11 12:46:20|||||||||1
1739277990000|2025-02-11 12:46:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6828.6|6813.6|148
1739278000000|2025-02-11 12:46:40|6829.6|6814.6|6830.1|6815.1|6830.1|6815.1|6829.6|6814.6|12
1739278010000|2025-02-11 12:46:50|6829.5|6814.5|6829.1|6814.1|6829.5|6814.5|6829.1|6814.1|1
1739278040000|2025-02-11 12:47:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|103
1739278050000|2025-02-11 12:47:30|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|0
1739278080000|2025-02-11 12:48:00|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|17
1739278090000|2025-02-11 12:48:10|6828.6|6813.6|6827.6|6812.6|6828.6|6813.6|6827.6|6812.6|101
1739278110000|2025-02-11 12:48:30|||||||||1
1739278160000|2025-02-11 12:49:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|0
1739278200000|2025-02-11 12:50:00|||||||||3
1739278260000|2025-02-11 12:51:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|1
1739278300000|2025-02-11 12:51:40|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739278320000|2025-02-11 12:52:00|||||||||1
1739278340000|2025-02-11 12:52:20|||||||||1
1739278360000|2025-02-11 12:52:40|||||||||1
1739278380000|2025-02-11 12:53:00|||||||||2
1739278420000|2025-02-11 12:53:40|||||||||1
1739278450000|2025-02-11 12:54:10|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1739278470000|2025-02-11 12:54:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739278500000|2025-02-11 12:55:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1739278510000|2025-02-11 12:55:10|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739278520000|2025-02-11 12:55:20|6829.6|6814.6|6827.6|6812.6|6829.6|6814.6|6827.6|6812.6|2
1739278530000|2025-02-11 12:55:30|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1739278540000|2025-02-11 12:55:40|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|5
1739278570000|2025-02-11 12:56:10|6829.1|6814.1|6829.6|6814.6|6829.6|6814.6|6829.1|6814.1|0
1739278580000|2025-02-11 12:56:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739278590000|2025-02-11 12:56:30|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828.1|6813.1|116
1739278600000|2025-02-11 12:56:40|||||||||25
1739278610000|2025-02-11 12:56:50|6826.6|6811.6|6826.5|6811.5|6826.6|6811.6|6826.5|6811.5|55
1739278620000|2025-02-11 12:57:00|6826|6811|6826|6811|6826|6811|6826|6811|2
1739278630000|2025-02-11 12:57:10|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|2
1739278640000|2025-02-11 12:57:20|6826|6811|6826|6811|6826|6811|6826|6811|3
1739278670000|2025-02-11 12:57:50|||||||||2
1739278680000|2025-02-11 12:58:00|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|6826.9|6811.9|10
1739278690000|2025-02-11 12:58:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1739278740000|2025-02-11 12:59:00|6827|6812|6827.5|6812.5|6827.5|6812.5|6826.9|6811.9|1
1739278760000|2025-02-11 12:59:20|6828|6813|6828|6813|6828|6813|6828|6813|0
1739278780000|2025-02-11 12:59:40|6827.9|6812.9|6828|6813|6828|6813|6827.9|6812.9|0
1739278790000|2025-02-11 12:59:50|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|0
1739278800000|2025-02-11 13:00:00|6828.5|6813.5|6827|6812|6829|6814|6827|6812|11
1739278810000|2025-02-11 13:00:10|6827.5|6812.5|6827|6812|6827.5|6812.5|6827|6812|1
1739278820000|2025-02-11 13:00:20|6826|6811|6825|6810|6826|6811|6825|6810|29
1739278840000|2025-02-11 13:00:40|6824.5|6809.5|6822.9|6807.9|6824.5|6809.5|6822.9|6807.9|3
1739278850000|2025-02-11 13:00:50|6822|6807|6822.5|6807.5|6822.5|6807.5|6822|6807|2
1739278860000|2025-02-11 13:01:00|6823|6808|6823|6808|6823|6808|6823|6808|0
1739278870000|2025-02-11 13:01:10|6821|6806|6819|6804|6821|6806|6819|6804|23
1739278880000|2025-02-11 13:01:20|6819.5|6804.5|6820|6805|6820|6805|6819.5|6804.5|0
1739278900000|2025-02-11 13:01:40|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|0
1739278910000|2025-02-11 13:01:50|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1739278920000|2025-02-11 13:02:00|6819|6804|6819|6804|6819|6804|6819|6804|0
1739278930000|2025-02-11 13:02:10|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1739278940000|2025-02-11 13:02:20|6819|6804|6819|6804|6819|6804|6819|6804|0
1739278960000|2025-02-11 13:02:40|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|5
1739278970000|2025-02-11 13:02:50|6820|6805|6822|6807|6822|6807|6820|6805|2
1739278980000|2025-02-11 13:03:00|6822.1|6807.1|6822.6|6807.6|6823|6808|6822.1|6807.1|1
1739278990000|2025-02-11 13:03:10|6822.1|6807.1|6822.6|6807.6|6822.6|6807.6|6822.1|6807.1|2
1739279000000|2025-02-11 13:03:20|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|2
1739279020000|2025-02-11 13:03:40|6824.1|6809.1|6825|6810|6825|6810|6824.1|6809.1|3
1739279040000|2025-02-11 13:04:00|6824.6|6809.6|6824.1|6809.1|6824.6|6809.6|6824.1|6809.1|2
1739279050000|2025-02-11 13:04:10|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|0
1739279070000|2025-02-11 13:04:30|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1739279080000|2025-02-11 13:04:40|6824.6|6809.6|6824.5|6809.5|6824.6|6809.6|6823.6|6808.6|301
1739279090000|2025-02-11 13:04:50|6824.1|6809.1|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|1
1739279100000|2025-02-11 13:05:00|6824.5|6809.5|6823.1|6808.1|6824.5|6809.5|6822.1|6807.1|12
1739279110000|2025-02-11 13:05:10|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1739279140000|2025-02-11 13:05:40|6824|6809|6824|6809|6824|6809|6824|6809|1
1739279150000|2025-02-11 13:05:50|6823|6808|6822.6|6807.6|6823|6808|6822.1|6807.1|48
1739279170000|2025-02-11 13:06:10|6820.7|6805.7|6818.5|6803.5|6821|6806|6818.5|6803.5|41
1739279180000|2025-02-11 13:06:20|6819|6804|6816.5|6801.5|6819.1|6804.1|6816.5|6801.5|2
1739279190000|2025-02-11 13:06:30|6816|6801|6814.1|6799.1|6816.5|6801.5|6813.5|6798.5|36
1739279210000|2025-02-11 13:06:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|3
1739279220000|2025-02-11 13:07:00|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739279230000|2025-02-11 13:07:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1739279240000|2025-02-11 13:07:20|6811.2|6796.2|6809.5|6794.5|6811.2|6796.2|6808.6|6793.6|5
1739279250000|2025-02-11 13:07:30|6809|6794|6809|6794|6809|6794|6809|6794|0
1739279260000|2025-02-11 13:07:40|||||||||2
1739279280000|2025-02-11 13:08:00|||||||||48
1739279290000|2025-02-11 13:08:10|6810.1|6795.1|6812.1|6797.1|6812.6|6797.6|6810.1|6795.1|22
1739279310000|2025-02-11 13:08:30|6812|6797|6812.5|6797.5|6812.5|6797.5|6812|6797|0
1739279320000|2025-02-11 13:08:40|6812.1|6797.1|6812|6797|6814|6799|6812|6797|1
1739279330000|2025-02-11 13:08:50|6812.1|6797.1|6812.5|6797.5|6812.5|6797.5|6811.6|6796.6|1
1739279340000|2025-02-11 13:09:00|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739279350000|2025-02-11 13:09:10|6812.5|6797.5|6814|6799|6814|6799|6812.5|6797.5|2
1739279360000|2025-02-11 13:09:20|6813.6|6798.6|6814|6799|6814|6799|6813.6|6798.6|4
1739279370000|2025-02-11 13:09:30|6813.1|6798.1|6813.5|6798.5|6813.5|6798.5|6813.1|6798.1|1
1739279400000|2025-02-11 13:10:00|6812.6|6797.6|6814|6799|6814|6799|6812.6|6797.6|5
1739279410000|2025-02-11 13:10:10|||||||||50
1739279420000|2025-02-11 13:10:20|||||||||1
1739279470000|2025-02-11 13:11:10|||||||||1
1739279520000|2025-02-11 13:12:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1739279530000|2025-02-11 13:12:10|6814.5|6799.5|6813.1|6798.1|6814.5|6799.5|6813|6798|13
1739279570000|2025-02-11 13:12:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1739279580000|2025-02-11 13:13:00|6814|6799|6814|6799|6814|6799|6814|6799|1
1739279590000|2025-02-11 13:13:10|6814.5|6799.5|6817.5|6802.5|6817.5|6802.5|6814.5|6799.5|2
1739279620000|2025-02-11 13:13:40|6818|6803|6818|6803|6818|6803|6818|6803|0
1739279640000|2025-02-11 13:14:00|6820.6|6805.6|6821.1|6806.1|6821.1|6806.1|6820.6|6805.6|1
1739279660000|2025-02-11 13:14:20|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1739279690000|2025-02-11 13:14:50|6821|6806|6821|6806|6821|6806|6821|6806|1
1739279700000|2025-02-11 13:15:00|6821.1|6806.1|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|1
1739279710000|2025-02-11 13:15:10|6821|6806|6821.5|6806.5|6821.5|6806.5|6821|6806|1
1739279740000|2025-02-11 13:15:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1739279750000|2025-02-11 13:15:50|6822|6807|6822|6807|6822|6807|6822|6807|1
1739279770000|2025-02-11 13:16:10|6822.1|6807.1|6822.6|6807.6|6822.6|6807.6|6822.1|6807.1|2
1739279790000|2025-02-11 13:16:30|6822.1|6807.1|6821.6|6806.6|6822.6|6807.6|6821.6|6806.6|1
1739279800000|2025-02-11 13:16:40|6820.6|6805.6|6820.1|6805.1|6820.6|6805.6|6820.1|6805.1|1
1739279850000|2025-02-11 13:17:30|||||||||1
1739279860000|2025-02-11 13:17:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1739279880000|2025-02-11 13:18:00|6818.5|6803.5|6818.1|6803.1|6818.5|6803.5|6818|6803|4
1739279900000|2025-02-11 13:18:20|||||||||1
1739279930000|2025-02-11 13:18:50|6817.6|6802.6|6816.6|6801.6|6817.6|6802.6|6816.6|6801.6|2
1739279940000|2025-02-11 13:19:00|6818|6803|6818.1|6803.1|6818.1|6803.1|6817.1|6802.1|2
1739279960000|2025-02-11 13:19:20|||||||||1
1739279970000|2025-02-11 13:19:30|||||||||1
1739279980000|2025-02-11 13:19:40|6818.6|6803.6|6818.1|6803.1|6818.6|6803.6|6818.1|6803.1|2
1739279990000|2025-02-11 13:19:50|||||||||1
1739280010000|2025-02-11 13:20:10|||||||||1
1739280060000|2025-02-11 13:21:00|6818|6803|6815.6|6800.6|6818|6803|6815.1|6800.1|4
1739280090000|2025-02-11 13:21:30|6816|6801|6816|6801|6816|6801|6816|6801|0
1739280100000|2025-02-11 13:21:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1739280130000|2025-02-11 13:22:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739280140000|2025-02-11 13:22:20|6816|6801|6816.1|6801.1|6816.1|6801.1|6816|6801|1
1739280180000|2025-02-11 13:23:00|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|0
1739280190000|2025-02-11 13:23:10|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.5|6799.5|3
1739280210000|2025-02-11 13:23:30|6815|6800|6815|6800|6815|6800|6815|6800|0
1739280230000|2025-02-11 13:23:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1739280240000|2025-02-11 13:24:00|6815.1|6800.1|6813.6|6798.6|6815.1|6800.1|6813.6|6798.6|2
1739280250000|2025-02-11 13:24:10|6814|6799|6815|6800|6815.1|6800.1|6814|6799|12
1739280260000|2025-02-11 13:24:20|6814.6|6799.6|6814|6799|6815|6800|6813.5|6798.5|5
1739280290000|2025-02-11 13:24:50|||||||||7
1739280300000|2025-02-11 13:25:00|6813.1|6798.1|6813|6798|6813.1|6798.1|6813|6798|1
1739280330000|2025-02-11 13:25:30|6813.1|6798.1|6813|6798|6813.1|6798.1|6813|6798|0
1739280340000|2025-02-11 13:25:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739280350000|2025-02-11 13:25:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1739280360000|2025-02-11 13:26:00|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|3
1739280370000|2025-02-11 13:26:10|6813.1|6798.1|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|0
1739280390000|2025-02-11 13:26:30|6814|6799|6814|6799|6814|6799|6814|6799|0
1739280410000|2025-02-11 13:26:50|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1739280420000|2025-02-11 13:27:00|6813.5|6798.5|6814|6799|6814|6799|6813.5|6798.5|4
1739280430000|2025-02-11 13:27:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1739280450000|2025-02-11 13:27:30|6814|6799|6815.6|6800.6|6815.6|6800.6|6814|6799|6
1739280460000|2025-02-11 13:27:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|4
1739280470000|2025-02-11 13:27:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|11
1739280480000|2025-02-11 13:28:00|6816.1|6801.1|6813.1|6798.1|6816.1|6801.1|6813.1|6798.1|3
1739280510000|2025-02-11 13:28:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1739280520000|2025-02-11 13:28:40|||||||||1
1739280540000|2025-02-11 13:29:00|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|3
1739280550000|2025-02-11 13:29:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|5
1739280560000|2025-02-11 13:29:20|||||||||1
1739280580000|2025-02-11 13:29:40|||||||||1
1739280600000|2025-02-11 13:30:00|||||||||14
1739280610000|2025-02-11 13:30:10|6813.1|6798.1|6811.1|6796.1|6813.1|6798.1|6811.1|6796.1|2
1739280620000|2025-02-11 13:30:20|||||||||3
1739280640000|2025-02-11 13:30:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1739280660000|2025-02-11 13:31:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1739280670000|2025-02-11 13:31:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1739280690000|2025-02-11 13:31:30|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|2
1739280700000|2025-02-11 13:31:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1739280720000|2025-02-11 13:32:00|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1739280750000|2025-02-11 13:32:30|6813.6|6798.6|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|36
1739280760000|2025-02-11 13:32:40|||||||||1
1739280770000|2025-02-11 13:32:50|6813.6|6798.6|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|1
1739280780000|2025-02-11 13:33:00|6812.6|6797.6|6813|6798|6813|6798|6812.6|6797.6|6
1739280790000|2025-02-11 13:33:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|45
1739280810000|2025-02-11 13:33:30|6812.1|6797.1|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|0
1739280820000|2025-02-11 13:33:40|||||||||1
1739280830000|2025-02-11 13:33:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1739280840000|2025-02-11 13:34:00|6812.1|6797.1|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|1
1739280850000|2025-02-11 13:34:10|6813.6|6798.6|6812.6|6797.6|6813.6|6798.6|6812.6|6797.6|1
1739280860000|2025-02-11 13:34:20|6812.1|6797.1|6811.1|6796.1|6812.1|6797.1|6811.1|6796.1|8
1739280870000|2025-02-11 13:34:30|6810.6|6795.6|6810.1|6795.1|6811.6|6796.6|6810.1|6795.1|6
1739280880000|2025-02-11 13:34:40|6809.1|6794.1|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|4
1739280900000|2025-02-11 13:35:00|||||||||2
1739280910000|2025-02-11 13:35:10|||||||||1
1739280920000|2025-02-11 13:35:20|||||||||1
1739280930000|2025-02-11 13:35:30|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|1
1739280960000|2025-02-11 13:36:00|||||||||26
1739280980000|2025-02-11 13:36:20|||||||||1
1739280990000|2025-02-11 13:36:30|||||||||1
1739281010000|2025-02-11 13:36:50|||||||||2
1739281050000|2025-02-11 13:37:30|6810.6|6795.6|6809.6|6794.6|6810.6|6795.6|6809.6|6794.6|0
1739281060000|2025-02-11 13:37:40|6809.7|6794.7|6809.6|6794.6|6809.7|6794.7|6809.6|6794.6|16
1739281070000|2025-02-11 13:37:50|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1739281080000|2025-02-11 13:38:00|6811.6|6796.6|6811.1|6796.1|6812.1|6797.1|6811.1|6796.1|6
1739281090000|2025-02-11 13:38:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1739281100000|2025-02-11 13:38:20|||||||||1
1739281120000|2025-02-11 13:38:40|6811.6|6796.6|6811.7|6796.7|6811.7|6796.7|6811.6|6796.6|0
1739281130000|2025-02-11 13:38:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1739281140000|2025-02-11 13:39:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|1
1739281150000|2025-02-11 13:39:10|6812.6|6797.6|6813.2|6798.2|6815.1|6800.1|6812.6|6797.6|50
1739281160000|2025-02-11 13:39:20|6814.1|6799.1|6813.6|6798.6|6814.1|6799.1|6813.1|6798.1|4
1739281170000|2025-02-11 13:39:30|6813.7|6798.7|6815.2|6800.2|6815.2|6800.2|6813.7|6798.7|1
1739281190000|2025-02-11 13:39:50|6815.1|6800.1|6813.6|6798.6|6815.1|6800.1|6812.6|6797.6|44
1739281200000|2025-02-11 13:40:00|6812.2|6797.2|6814.1|6799.1|6815.2|6800.2|6812.2|6797.2|24
1739281210000|2025-02-11 13:40:10|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|0
1739281220000|2025-02-11 13:40:20|6814.6|6799.6|6815.1|6800.1|6815.1|6800.1|6814.1|6799.1|0
1739281240000|2025-02-11 13:40:40|||||||||1
1739281250000|2025-02-11 13:40:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1739281260000|2025-02-11 13:41:00|6815.1|6800.1|6817.1|6802.1|6817.1|6802.1|6815.1|6800.1|4
1739281290000|2025-02-11 13:41:30|6817.6|6802.6|6819.1|6804.1|6819.1|6804.1|6817.6|6802.6|5
1739281320000|2025-02-11 13:42:00|6817.1|6802.1|6818.1|6803.1|6818.1|6803.1|6817.1|6802.1|7
1739281330000|2025-02-11 13:42:10|||||||||5
1739281340000|2025-02-11 13:42:20|||||||||2
1739281350000|2025-02-11 13:42:30|||||||||1
1739281370000|2025-02-11 13:42:50|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1739281380000|2025-02-11 13:43:00|||||||||1
1739281410000|2025-02-11 13:43:30|6819.6|6804.6|6819.1|6804.1|6819.6|6804.6|6819.1|6804.1|3
1739281440000|2025-02-11 13:44:00|||||||||2
1739281450000|2025-02-11 13:44:10|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|1
1739281460000|2025-02-11 13:44:20|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|3
1739281480000|2025-02-11 13:44:40|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|1
1739281510000|2025-02-11 13:45:10|||||||||1
1739281530000|2025-02-11 13:45:30|6817.6|6802.6|6818|6803|6818.1|6803.1|6817.6|6802.6|22
1739281540000|2025-02-11 13:45:40|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1739281550000|2025-02-11 13:45:50|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|1
1739281560000|2025-02-11 13:46:00|||||||||1
1739281570000|2025-02-11 13:46:10|6816.6|6801.6|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|1
1739281590000|2025-02-11 13:46:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1739281600000|2025-02-11 13:46:40|6816.6|6801.6|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|0
1739281660000|2025-02-11 13:47:40|||||||||2
1739281680000|2025-02-11 13:48:00|||||||||1
1739281690000|2025-02-11 13:48:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|4
1739281730000|2025-02-11 13:48:50|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|1
1739281740000|2025-02-11 13:49:00|||||||||1
1739281760000|2025-02-11 13:49:20|||||||||1
1739281770000|2025-02-11 13:49:30|6815.6|6800.6|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|4
1739281790000|2025-02-11 13:49:50|||||||||1
1739281800000|2025-02-11 13:50:00|||||||||4
1739281820000|2025-02-11 13:50:20|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|2
1739281830000|2025-02-11 13:50:30|||||||||1
1739281840000|2025-02-11 13:50:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1739281850000|2025-02-11 13:50:50|6814|6799|6813.1|6798.1|6814|6799|6813.1|6798.1|11
1739281860000|2025-02-11 13:51:00|6812.6|6797.6|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|9
1739281870000|2025-02-11 13:51:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1739281890000|2025-02-11 13:51:30|||||||||4
1739281920000|2025-02-11 13:52:00|6814.6|6799.6|6816.1|6801.1|6816.1|6801.1|6814.6|6799.6|21
1739281930000|2025-02-11 13:52:10|6815.6|6800.6|6816.1|6801.1|6816.1|6801.1|6815.6|6800.6|2
1739281940000|2025-02-11 13:52:20|6816.2|6801.2|6816.6|6801.6|6816.6|6801.6|6816.2|6801.2|0
1739281960000|2025-02-11 13:52:40|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1739281980000|2025-02-11 13:53:00|||||||||3
1739281990000|2025-02-11 13:53:10|||||||||3
1739282000000|2025-02-11 13:53:20|||||||||2
1739282010000|2025-02-11 13:53:30|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1739282020000|2025-02-11 13:53:40|6819.1|6804.1|6819.6|6804.6|6819.6|6804.6|6819.1|6804.1|1
1739282030000|2025-02-11 13:53:50|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|5
1739282050000|2025-02-11 13:54:10|6819|6804|6818.1|6803.1|6819|6804|6818.1|6803.1|0
1739282070000|2025-02-11 13:54:30|||||||||3
1739282090000|2025-02-11 13:54:50|||||||||9
1739282120000|2025-02-11 13:55:20|||||||||3
1739282130000|2025-02-11 13:55:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|3
1739282140000|2025-02-11 13:55:40|||||||||1
1739282150000|2025-02-11 13:55:50|||||||||1
1739282170000|2025-02-11 13:56:10|6818.1|6803.1|6817.7|6802.7|6818.1|6803.1|6817.7|6802.7|0
1739282180000|2025-02-11 13:56:20|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6817.6|6802.6|4
1739282190000|2025-02-11 13:56:30|||||||||1
1739282200000|2025-02-11 13:56:40|6817.6|6802.6|6817.1|6802.1|6817.6|6802.6|6817.1|6802.1|294
1739282210000|2025-02-11 13:56:50|||||||||4
1739282220000|2025-02-11 13:57:00|||||||||3
1739282230000|2025-02-11 13:57:10|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|0
1739282240000|2025-02-11 13:57:20|6817.1|6802.1|6816.6|6801.6|6817.1|6802.1|6816.6|6801.6|3
1739282250000|2025-02-11 13:57:30|6816.7|6801.7|6816.6|6801.6|6817.1|6802.1|6816.6|6801.6|0
1739282260000|2025-02-11 13:57:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|0
1739282270000|2025-02-11 13:57:50|||||||||1
1739282280000|2025-02-11 13:58:00|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|1
1739282310000|2025-02-11 13:58:30|6815.6|6800.6|6815.5|6800.5|6815.6|6800.6|6815.5|6800.5|99
1739282320000|2025-02-11 13:58:40|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|3
1739282340000|2025-02-11 13:59:00|6813.1|6798.1|6812.1|6797.1|6813.1|6798.1|6812.1|6797.1|3
1739282350000|2025-02-11 13:59:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1739282360000|2025-02-11 13:59:20|6812.7|6797.7|6814.1|6799.1|6814.1|6799.1|6812.7|6797.7|0
1739282370000|2025-02-11 13:59:30|||||||||1
1739282390000|2025-02-11 13:59:50|||||||||1
1739282410000|2025-02-11 14:00:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|3
1739282420000|2025-02-11 14:00:20|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1739282430000|2025-02-11 14:00:30|6814.6|6799.6|6815.1|6800.1|6815.1|6800.1|6814.6|6799.6|1
1739282450000|2025-02-11 14:00:50|6814.6|6799.6|6814.1|6799.1|6814.6|6799.6|6813.6|6798.6|2
1739282460000|2025-02-11 14:01:00|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1739282470000|2025-02-11 14:01:10|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|0
1739282480000|2025-02-11 14:01:20|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|0
1739282490000|2025-02-11 14:01:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1739282500000|2025-02-11 14:01:40|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|1
1739282520000|2025-02-11 14:02:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1739282530000|2025-02-11 14:02:10|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1739282540000|2025-02-11 14:02:20|6817.1|6802.1|6820.1|6805.1|6820.1|6805.1|6817.1|6802.1|25
1739282550000|2025-02-11 14:02:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|4
1739282560000|2025-02-11 14:02:40|6819.6|6804.6|6819.1|6804.1|6820.1|6805.1|6819.1|6804.1|9
1739282570000|2025-02-11 14:02:50|6818.6|6803.6|6817.6|6802.6|6818.6|6803.6|6816.6|6801.6|6
1739282580000|2025-02-11 14:03:00|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|1
1739282600000|2025-02-11 14:03:20|6817.6|6802.6|6813.6|6798.6|6817.6|6802.6|6813.6|6798.6|32
1739282610000|2025-02-11 14:03:30|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|2
1739282620000|2025-02-11 14:03:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|4
1739282630000|2025-02-11 14:03:50|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|12
1739282640000|2025-02-11 14:04:00|6811.7|6796.7|6812.1|6797.1|6812.1|6797.1|6811.7|6796.7|2
1739282650000|2025-02-11 14:04:10|6812|6797|6809.6|6794.6|6812|6797|6809.6|6794.6|1
1739282660000|2025-02-11 14:04:20|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|0
1739282670000|2025-02-11 14:04:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1739282680000|2025-02-11 14:04:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739282690000|2025-02-11 14:04:50|6810.1|6795.1|6809.1|6794.1|6810.1|6795.1|6809.1|6794.1|1
1739282700000|2025-02-11 14:05:00|6809.6|6794.6|6812.6|6797.6|6812.6|6797.6|6809.6|6794.6|2
1739282710000|2025-02-11 14:05:10|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6811.6|6796.6|3
1739282720000|2025-02-11 14:05:20|6812.1|6797.1|6813.1|6798.1|6813.1|6798.1|6811.6|6796.6|1
1739282730000|2025-02-11 14:05:30|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1739282770000|2025-02-11 14:06:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|3
1739282780000|2025-02-11 14:06:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|5
1739282790000|2025-02-11 14:06:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1739282800000|2025-02-11 14:06:40|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|2
1739282810000|2025-02-11 14:06:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|3
1739282820000|2025-02-11 14:07:00|6814.1|6799.1|6814.1|6799.1|6814.2|6799.2|6814.1|6799.1|5
1739282830000|2025-02-11 14:07:10|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|1
1739282840000|2025-02-11 14:07:20|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.1|6799.1|1
1739282850000|2025-02-11 14:07:30|6814.1|6799.1|6813.1|6798.1|6814.1|6799.1|6813.1|6798.1|4
1739282860000|2025-02-11 14:07:40|||||||||2
1739282870000|2025-02-11 14:07:50|||||||||1
1739282880000|2025-02-11 14:08:00|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|4
1739282890000|2025-02-11 14:08:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1739282900000|2025-02-11 14:08:20|||||||||2
1739282910000|2025-02-11 14:08:30|6810.7|6795.7|6812.1|6797.1|6813.1|6798.1|6810.7|6795.7|3
1739282920000|2025-02-11 14:08:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1739282930000|2025-02-11 14:08:50|||||||||1
1739282950000|2025-02-11 14:09:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739282960000|2025-02-11 14:09:20|||||||||2
1739282970000|2025-02-11 14:09:30|||||||||2
1739282980000|2025-02-11 14:09:40|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|0
1739282990000|2025-02-11 14:09:50|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|20
1739283000000|2025-02-11 14:10:00|6812.1|6797.1|6812.1|6797.1|6812.2|6797.2|6812.1|6797.1|1
1739283010000|2025-02-11 14:10:10|6811.1|6796.1|6811.1|6796.1|6812.1|6797.1|6811.1|6796.1|1
1739283020000|2025-02-11 14:10:20|||||||||1
1739283030000|2025-02-11 14:10:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739283040000|2025-02-11 14:10:40|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1739283050000|2025-02-11 14:10:50|||||||||1
1739283060000|2025-02-11 14:11:00|6810.1|6795.1|6809.1|6794.1|6810.1|6795.1|6809.1|6794.1|10
1739283080000|2025-02-11 14:11:20|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|10
1739283090000|2025-02-11 14:11:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|4
1739283100000|2025-02-11 14:11:40|||||||||1
1739283110000|2025-02-11 14:11:50|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|2
1739283120000|2025-02-11 14:12:00|6811.6|6796.6|6812.6|6797.6|6812.6|6797.6|6811.6|6796.6|1
1739283130000|2025-02-11 14:12:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|1
1739283140000|2025-02-11 14:12:20|6812.1|6797.1|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|65
1739283150000|2025-02-11 14:12:30|||||||||1
1739283160000|2025-02-11 14:12:40|||||||||2
1739283170000|2025-02-11 14:12:50|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|1
1739283180000|2025-02-11 14:13:00|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1739283190000|2025-02-11 14:13:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|5
1739283200000|2025-02-11 14:13:20|||||||||1
1739283230000|2025-02-11 14:13:50|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|3
1739283250000|2025-02-11 14:14:10|||||||||2
1739283260000|2025-02-11 14:14:20|||||||||2
1739283270000|2025-02-11 14:14:30|||||||||11
1739283280000|2025-02-11 14:14:40|6809.6|6794.6|6809.1|6794.1|6809.6|6794.6|6809.1|6794.1|1
1739283290000|2025-02-11 14:14:50|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.6|6793.6|69
1739283300000|2025-02-11 14:15:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1739283310000|2025-02-11 14:15:10|6808.1|6793.1|6808.1|6793.1|6808.6|6793.6|6807.6|6792.6|4
1739283320000|2025-02-11 14:15:20|6808.6|6793.6|6809.1|6794.1|6809.1|6794.1|6808.6|6793.6|3
1739283330000|2025-02-11 14:15:30|6808.6|6793.6|6809.1|6794.1|6809.1|6794.1|6808.6|6793.6|0
1739283350000|2025-02-11 14:15:50|||||||||1
1739283370000|2025-02-11 14:16:10|6808.2|6793.2|6808.1|6793.1|6808.2|6793.2|6808.1|6793.1|4
1739283380000|2025-02-11 14:16:20|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|3
1739283400000|2025-02-11 14:16:40|6807.6|6792.6|6806.6|6791.6|6807.6|6792.6|6806.1|6791.1|8
1739283410000|2025-02-11 14:16:50|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|10
1739283420000|2025-02-11 14:17:00|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|31
1739283430000|2025-02-11 14:17:10|6803.6|6788.6|6803.1|6788.1|6803.6|6788.6|6803.1|6788.1|1
1739283440000|2025-02-11 14:17:20|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|3
1739283470000|2025-02-11 14:17:50|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.6|6786.6|5
1739283480000|2025-02-11 14:18:00|6802.6|6787.6|6803.2|6788.2|6803.2|6788.2|6802.6|6787.6|2
1739283490000|2025-02-11 14:18:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|12
1739283500000|2025-02-11 14:18:20|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|1
1739283510000|2025-02-11 14:18:30|6801.7|6786.7|6803.1|6788.1|6803.6|6788.6|6801.7|6786.7|0
1739283520000|2025-02-11 14:18:40|6802.6|6787.6|6802.1|6787.1|6802.6|6787.6|6802.1|6787.1|2
1739283530000|2025-02-11 14:18:50|||||||||3
1739283540000|2025-02-11 14:19:00|||||||||2
1739283550000|2025-02-11 14:19:10|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|2
1739283560000|2025-02-11 14:19:20|||||||||22
1739283570000|2025-02-11 14:19:30|||||||||1
1739283580000|2025-02-11 14:19:40|||||||||1
1739283590000|2025-02-11 14:19:50|||||||||2
1739283620000|2025-02-11 14:20:20|6802.6|6787.6|6803.6|6788.6|6803.6|6788.6|6802.6|6787.6|4
1739283630000|2025-02-11 14:20:30|6803.1|6788.1|6802.1|6787.1|6803.1|6788.1|6802.1|6787.1|3
1739283640000|2025-02-11 14:20:40|6802.2|6787.2|6802.1|6787.1|6802.6|6787.6|6802.1|6787.1|0
1739283650000|2025-02-11 14:20:50|6802.6|6787.6|6803.2|6788.2|6803.2|6788.2|6802.6|6787.6|1
1739283670000|2025-02-11 14:21:10|6805.1|6790.1|6806.1|6791.1|6806.1|6791.1|6805.1|6790.1|34
1739283680000|2025-02-11 14:21:20|6806.2|6791.2|6804.7|6789.7|6806.6|6791.6|6804.7|6789.7|31
1739283690000|2025-02-11 14:21:30|6805.1|6790.1|6806.6|6791.6|6806.6|6791.6|6805.1|6790.1|1
1739283700000|2025-02-11 14:21:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|10
1739283710000|2025-02-11 14:21:50|||||||||3
1739283720000|2025-02-11 14:22:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|1
1739283740000|2025-02-11 14:22:20|||||||||2
1739283750000|2025-02-11 14:22:30|6804.6|6789.6|6804.2|6789.2|6804.6|6789.6|6804.2|6789.2|0
1739283760000|2025-02-11 14:22:40|6805.1|6790.1|6807.6|6792.6|6807.6|6792.6|6805.1|6790.1|5
1739283770000|2025-02-11 14:22:50|||||||||1
1739283790000|2025-02-11 14:23:10|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|1
1739283800000|2025-02-11 14:23:20|6807|6792|6807.1|6792.1|6807.1|6792.1|6806.1|6791.1|3
1739283810000|2025-02-11 14:23:30|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1739283820000|2025-02-11 14:23:40|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|3
1739283830000|2025-02-11 14:23:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|1
1739283840000|2025-02-11 14:24:00|6805.1|6790.1|6805.2|6790.2|6805.2|6790.2|6805.1|6790.1|1
1739283860000|2025-02-11 14:24:20|6805.1|6790.1|6804.6|6789.6|6805.1|6790.1|6804.6|6789.6|5
1739283870000|2025-02-11 14:24:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|1
1739283880000|2025-02-11 14:24:40|6802.7|6787.7|6801.6|6786.6|6802.7|6787.7|6801.6|6786.6|5
1739283890000|2025-02-11 14:24:50|||||||||93
1739283900000|2025-02-11 14:25:00|6801.1|6786.1|6800.6|6785.6|6801.1|6786.1|6799.6|6784.6|8
1739283910000|2025-02-11 14:25:10|6800.5|6785.5|6800|6785|6800.6|6785.6|6799.6|6784.6|2
1739283920000|2025-02-11 14:25:20|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1739283930000|2025-02-11 14:25:30|6800|6785|6800.1|6785.1|6800.1|6785.1|6800|6785|12
1739283950000|2025-02-11 14:25:50|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801|6786|4
1739283960000|2025-02-11 14:26:00|6801|6786|6801.6|6786.6|6801.6|6786.6|6801|6786|5
1739283970000|2025-02-11 14:26:10|6800.1|6785.1|6801.1|6786.1|6801.1|6786.1|6800.1|6785.1|4
1739283980000|2025-02-11 14:26:20|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|2
1739283990000|2025-02-11 14:26:30|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|1
1739284010000|2025-02-11 14:26:50|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|2
1739284030000|2025-02-11 14:27:10|6801.6|6786.6|6803.1|6788.1|6804|6789|6801.6|6786.6|4
1739284040000|2025-02-11 14:27:20|6803|6788|6802.6|6787.6|6803.1|6788.1|6802.1|6787.1|3
1739284050000|2025-02-11 14:27:30|6802.5|6787.5|6802.1|6787.1|6802.5|6787.5|6802.1|6787.1|0
1739284060000|2025-02-11 14:27:40|||||||||1
1739284070000|2025-02-11 14:27:50|6803|6788|6803.1|6788.1|6803.1|6788.1|6803|6788|5
1739284080000|2025-02-11 14:28:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|1
1739284090000|2025-02-11 14:28:10|||||||||1
1739284100000|2025-02-11 14:28:20|||||||||2
1739284110000|2025-02-11 14:28:30|||||||||4
1739284130000|2025-02-11 14:28:50|6802|6787|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|1
1739284140000|2025-02-11 14:29:00|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|2
1739284150000|2025-02-11 14:29:10|6802|6787|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|0
1739284160000|2025-02-11 14:29:20|6800.6|6785.6|6799.6|6784.6|6800.6|6785.6|6799.6|6784.6|4
1739284170000|2025-02-11 14:29:30|6799.5|6784.5|6798.6|6783.6|6799.5|6784.5|6798.6|6783.6|1
1739284180000|2025-02-11 14:29:40|6799|6784|6799.1|6784.1|6799.1|6784.1|6799|6784|0
1739284190000|2025-02-11 14:29:50|||||||||2
1739284200000|2025-02-11 14:30:00|6799.2|6784.2|6798.6|6783.6|6801.6|6786.6|6798.6|6783.6|9
1739284210000|2025-02-11 14:30:10|6798.1|6783.1|6797|6782|6798.1|6783.1|6797|6782|3
1739284220000|2025-02-11 14:30:20|6797.5|6782.5|6797|6782|6797.5|6782.5|6796.6|6781.6|2
1739284230000|2025-02-11 14:30:30|6798|6783|6797|6782|6798|6783|6797|6782|11
1739284240000|2025-02-11 14:30:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|1
1739284250000|2025-02-11 14:30:50|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1739284260000|2025-02-11 14:31:00|6797|6782|6796.6|6781.6|6797.5|6782.5|6796.5|6781.5|8
1739284270000|2025-02-11 14:31:10|6795.2|6780.2|6795.1|6780.1|6795.2|6780.2|6794.6|6779.6|8
1739284280000|2025-02-11 14:31:20|6795.6|6780.6|6794.1|6779.1|6795.6|6780.6|6794.1|6779.1|9
1739284290000|2025-02-11 14:31:30|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|10
1739284300000|2025-02-11 14:31:40|||||||||2
1739284310000|2025-02-11 14:31:50|6793.5|6778.5|6793.6|6778.6|6793.6|6778.6|6793.5|6778.5|8
1739284320000|2025-02-11 14:32:00|6795|6780|6797.1|6782.1|6797.1|6782.1|6795|6780|10
1739284330000|2025-02-11 14:32:10|6796.1|6781.1|6796.6|6781.6|6797.5|6782.5|6796.1|6781.1|2
1739284340000|2025-02-11 14:32:20|||||||||3
1739284350000|2025-02-11 14:32:30|6797|6782|6796.6|6781.6|6797.5|6782.5|6796.6|6781.6|2
1739284360000|2025-02-11 14:32:40|6796.5|6781.5|6795.6|6780.6|6796.5|6781.5|6795.6|6780.6|2
1739284370000|2025-02-11 14:32:50|6795.1|6780.1|6795|6780|6795.1|6780.1|6794.6|6779.6|5
1739284380000|2025-02-11 14:33:00|6795.5|6780.5|6794|6779|6795.5|6780.5|6794|6779|1
1739284390000|2025-02-11 14:33:10|6794.1|6779.1|6795.1|6780.1|6795.5|6780.5|6794|6779|7
1739284400000|2025-02-11 14:33:20|6795.6|6780.6|6795.5|6780.5|6796|6781|6794.6|6779.6|6
1739284410000|2025-02-11 14:33:30|6795.6|6780.6|6796.6|6781.6|6797|6782|6795.5|6780.5|5
1739284420000|2025-02-11 14:33:40|6797.1|6782.1|6798.1|6783.1|6799.1|6784.1|6797.1|6782.1|57
1739284430000|2025-02-11 14:33:50|6798.2|6783.2|6798.1|6783.1|6799.6|6784.6|6798.1|6783.1|1
1739284440000|2025-02-11 14:34:00|6798.6|6783.6|6799.6|6784.6|6799.6|6784.6|6798.6|6783.6|8
1739284450000|2025-02-11 14:34:10|6800.1|6785.1|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|2
1739284460000|2025-02-11 14:34:20|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|3
1739284470000|2025-02-11 14:34:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|1
1739284480000|2025-02-11 14:34:40|6800.1|6785.1|6800.2|6785.2|6800.2|6785.2|6800.1|6785.1|1
1739284490000|2025-02-11 14:34:50|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|12
1739284500000|2025-02-11 14:35:00|6803|6788|6805.2|6790.2|6805.2|6790.2|6803|6788|19
1739284510000|2025-02-11 14:35:10|6805.7|6790.7|6805.2|6790.2|6806.1|6791.1|6805.2|6790.2|1
1739284520000|2025-02-11 14:35:20|||||||||2
1739284530000|2025-02-11 14:35:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|9
1739284540000|2025-02-11 14:35:40|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|4
1739284550000|2025-02-11 14:35:50|6805.1|6790.1|6808.1|6793.1|6808.1|6793.1|6805.1|6790.1|5
1739284560000|2025-02-11 14:36:00|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|3
1739284570000|2025-02-11 14:36:10|6807.6|6792.6|6805.6|6790.6|6807.6|6792.6|6805.6|6790.6|7
1739284580000|2025-02-11 14:36:20|6805.2|6790.2|6805.2|6790.2|6805.7|6790.7|6805.2|6790.2|2
1739284590000|2025-02-11 14:36:30|6805.1|6790.1|6804.7|6789.7|6805.1|6790.1|6804.7|6789.7|1
1739284600000|2025-02-11 14:36:40|||||||||5
1739284610000|2025-02-11 14:36:50|6806.1|6791.1|6807.1|6792.1|6807.1|6792.1|6806.1|6791.1|4
1739284620000|2025-02-11 14:37:00|||||||||3
1739284630000|2025-02-11 14:37:10|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|4
1739284640000|2025-02-11 14:37:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|2
1739284650000|2025-02-11 14:37:30|||||||||1
1739284660000|2025-02-11 14:37:40|6807.6|6792.6|6805.6|6790.6|6807.6|6792.6|6805.6|6790.6|10
1739284670000|2025-02-11 14:37:50|6805.1|6790.1|6805.2|6790.2|6805.2|6790.2|6805.1|6790.1|2
1739284680000|2025-02-11 14:38:00|6805.1|6790.1|6803.6|6788.6|6805.1|6790.1|6803.6|6788.6|16
1739284690000|2025-02-11 14:38:10|||||||||1
1739284700000|2025-02-11 14:38:20|6803.1|6788.1|6803.1|6788.1|6803.6|6788.6|6802.7|6787.7|4
1739284710000|2025-02-11 14:38:30|6802.6|6787.6|6802.1|6787.1|6802.6|6787.6|6802.1|6787.1|6
1739284720000|2025-02-11 14:38:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1739284730000|2025-02-11 14:38:50|||||||||1
1739284740000|2025-02-11 14:39:00|6803|6788|6803.1|6788.1|6803.1|6788.1|6803|6788|3
1739284750000|2025-02-11 14:39:10|6803.2|6788.2|6799.6|6784.6|6803.6|6788.6|6799.6|6784.6|8
1739284760000|2025-02-11 14:39:20|||||||||2
1739284770000|2025-02-11 14:39:30|6799.1|6784.1|6800.1|6785.1|6800.6|6785.6|6799.1|6784.1|2
1739284780000|2025-02-11 14:39:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|3
1739284790000|2025-02-11 14:39:50|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|2
1739284800000|2025-02-11 14:40:00|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|2
1739284810000|2025-02-11 14:40:10|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|6
1739284820000|2025-02-11 14:40:20|||||||||6
1739284830000|2025-02-11 14:40:30|||||||||4
1739284840000|2025-02-11 14:40:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|7
1739284850000|2025-02-11 14:40:50|||||||||1
1739284860000|2025-02-11 14:41:00|6799.7|6784.7|6799.6|6784.6|6799.7|6784.7|6799.6|6784.6|5
1739284880000|2025-02-11 14:41:20|6799.7|6784.7|6798.6|6783.6|6799.7|6784.7|6798.6|6783.6|143
1739284890000|2025-02-11 14:41:30|6799.6|6784.6|6801.1|6786.1|6801.1|6786.1|6799.1|6784.1|4
1739284900000|2025-02-11 14:41:40|6801.6|6786.6|6804.1|6789.1|6804.1|6789.1|6801.6|6786.6|14
1739284910000|2025-02-11 14:41:50|||||||||3
1739284920000|2025-02-11 14:42:00|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|17
1739284930000|2025-02-11 14:42:10|6805.6|6790.6|6803.6|6788.6|6805.6|6790.6|6803.1|6788.1|4
1739284940000|2025-02-11 14:42:20|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|3
1739284950000|2025-02-11 14:42:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|1
1739284960000|2025-02-11 14:42:40|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1739284970000|2025-02-11 14:42:50|6805.6|6790.6|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|2
1739284980000|2025-02-11 14:43:00|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|8
1739284990000|2025-02-11 14:43:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1739285000000|2025-02-11 14:43:20|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|12
1739285010000|2025-02-11 14:43:30|6806|6791|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|12
1739285020000|2025-02-11 14:43:40|6806.1|6791.1|6806.1|6791.1|6806.6|6791.6|6806.1|6791.1|7
1739285030000|2025-02-11 14:43:50|6805.6|6790.6|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|1
1739285040000|2025-02-11 14:44:00|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|2
1739285050000|2025-02-11 14:44:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|1
1739285060000|2025-02-11 14:44:20|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|42
1739285070000|2025-02-11 14:44:30|6804.6|6789.6|6803.6|6788.6|6804.6|6789.6|6803.6|6788.6|4
1739285080000|2025-02-11 14:44:40|||||||||2
1739285090000|2025-02-11 14:44:50|6803.1|6788.1|6799.1|6784.1|6803.1|6788.1|6799.1|6784.1|13
1739285100000|2025-02-11 14:45:00|6798.1|6783.1|6797.1|6782.1|6798.1|6783.1|6797.1|6782.1|16
1739285110000|2025-02-11 14:45:10|||||||||2
1739285120000|2025-02-11 14:45:20|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|16
1739285130000|2025-02-11 14:45:30|6796.6|6781.6|6796.1|6781.1|6797.6|6782.6|6796.1|6781.1|9
1739285150000|2025-02-11 14:45:50|||||||||3
1739285160000|2025-02-11 14:46:00|||||||||4
1739285170000|2025-02-11 14:46:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6
1739285180000|2025-02-11 14:46:20|||||||||1
1739285190000|2025-02-11 14:46:30|6799.6|6784.6|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|3
1739285200000|2025-02-11 14:46:40|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|1
1739285210000|2025-02-11 14:46:50|||||||||2
1739285220000|2025-02-11 14:47:00|||||||||2
1739285230000|2025-02-11 14:47:10|||||||||6
1739285240000|2025-02-11 14:47:20|||||||||9
1739285250000|2025-02-11 14:47:30|||||||||34
1739285270000|2025-02-11 14:47:50|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|2
1739285280000|2025-02-11 14:48:00|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6800.1|6785.1|2
1739285290000|2025-02-11 14:48:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|10
1739285300000|2025-02-11 14:48:20|||||||||6
1739285310000|2025-02-11 14:48:30|||||||||5
1739285320000|2025-02-11 14:48:40|6797.6|6782.6|6799.1|6784.1|6799.6|6784.6|6797.6|6782.6|7
1739285330000|2025-02-11 14:48:50|6799.6|6784.6|6799.1|6784.1|6799.6|6784.6|6799.1|6784.1|28
1739285340000|2025-02-11 14:49:00|||||||||2
1739285350000|2025-02-11 14:49:10|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1739285360000|2025-02-11 14:49:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|1
1739285370000|2025-02-11 14:49:30|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|1
1739285380000|2025-02-11 14:49:40|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1739285390000|2025-02-11 14:49:50|6801.6|6786.6|6802.1|6787.1|6802.1|6787.1|6801.6|6786.6|9
1739285400000|2025-02-11 14:50:00|6801.6|6786.6|6801.1|6786.1|6801.6|6786.6|6801.1|6786.1|7
1739285420000|2025-02-11 14:50:20|6801.6|6786.6|6802.1|6787.1|6802.6|6787.6|6801.1|6786.1|35
1739285430000|2025-02-11 14:50:30|6802.6|6787.6|6803.6|6788.6|6803.6|6788.6|6802.1|6787.1|4
1739285440000|2025-02-11 14:50:40|||||||||8
1739285450000|2025-02-11 14:50:50|||||||||3
1739285460000|2025-02-11 14:51:00|||||||||6
1739285470000|2025-02-11 14:51:10|||||||||1
1739285480000|2025-02-11 14:51:20|||||||||1
1739285490000|2025-02-11 14:51:30|||||||||8
1739285500000|2025-02-11 14:51:40|||||||||6
1739285510000|2025-02-11 14:51:50|6805.6|6790.6|6805.1|6790.1|6805.6|6790.6|6805.1|6790.1|7
1739285520000|2025-02-11 14:52:00|6805.6|6790.6|6805.7|6790.7|6805.7|6790.7|6805.6|6790.6|2
1739285530000|2025-02-11 14:52:10|||||||||12
1739285540000|2025-02-11 14:52:20|6807.1|6792.1|6808.1|6793.1|6808.1|6793.1|6807.1|6792.1|32
1739285550000|2025-02-11 14:52:30|||||||||10
1739285560000|2025-02-11 14:52:40|6807.2|6792.2|6808.1|6793.1|6808.1|6793.1|6807.1|6792.1|1
1739285580000|2025-02-11 14:53:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|3
1739285590000|2025-02-11 14:53:10|||||||||1
1739285600000|2025-02-11 14:53:20|6807.7|6792.7|6808.2|6793.2|6808.2|6793.2|6807.7|6792.7|11
1739285610000|2025-02-11 14:53:30|6808.1|6793.1|6807.6|6792.6|6808.1|6793.1|6807.6|6792.6|39
1739285620000|2025-02-11 14:53:40|6807.7|6792.7|6808.6|6793.6|6808.6|6793.6|6807.7|6792.7|8
1739285630000|2025-02-11 14:53:50|||||||||3
1739285640000|2025-02-11 14:54:00|||||||||11
1739285650000|2025-02-11 14:54:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|39
1739285660000|2025-02-11 14:54:20|6811.2|6796.2|6811.6|6796.6|6811.6|6796.6|6811.2|6796.2|2
1739285670000|2025-02-11 14:54:30|6811.2|6796.2|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|4
1739285680000|2025-02-11 14:54:40|6811.2|6796.2|6814.2|6799.2|6814.2|6799.2|6811.2|6796.2|27
1739285690000|2025-02-11 14:54:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|2
1739285700000|2025-02-11 14:55:00|6815.1|6800.1|6815.2|6800.2|6815.2|6800.2|6815.1|6800.1|13
1739285710000|2025-02-11 14:55:10|||||||||3
1739285720000|2025-02-11 14:55:20|6814.7|6799.7|6815.2|6800.2|6815.2|6800.2|6814.7|6799.7|3
1739285730000|2025-02-11 14:55:30|6815.6|6800.6|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|2
1739285740000|2025-02-11 14:55:40|6815.1|6800.1|6815.2|6800.2|6815.2|6800.2|6815.1|6800.1|7
1739285750000|2025-02-11 14:55:50|6815.7|6800.7|6817.1|6802.1|6817.2|6802.2|6815.7|6800.7|11
1739285760000|2025-02-11 14:56:00|||||||||1
1739285770000|2025-02-11 14:56:10|6817.2|6802.2|6817.1|6802.1|6817.2|6802.2|6817.1|6802.1|6
1739285780000|2025-02-11 14:56:20|||||||||1
1739285790000|2025-02-11 14:56:30|6816.7|6801.7|6817.1|6802.1|6817.1|6802.1|6816.6|6801.6|5
1739285800000|2025-02-11 14:56:40|6817.2|6802.2|6817.1|6802.1|6817.6|6802.6|6817.1|6802.1|1
1739285810000|2025-02-11 14:56:50|6816.7|6801.7|6817.1|6802.1|6817.2|6802.2|6816.7|6801.7|2
1739285820000|2025-02-11 14:57:00|||||||||2
1739285840000|2025-02-11 14:57:20|||||||||3
1739285850000|2025-02-11 14:57:30|||||||||2
1739285860000|2025-02-11 14:57:40|6817.2|6802.2|6817.1|6802.1|6817.2|6802.2|6817.1|6802.1|2
1739285870000|2025-02-11 14:57:50|6817.2|6802.2|6818.1|6803.1|6818.1|6803.1|6817.1|6802.1|1
1739285880000|2025-02-11 14:58:00|||||||||4
1739285900000|2025-02-11 14:58:20|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|23
1739285910000|2025-02-11 14:58:30|6817.6|6802.6|6818.1|6803.1|6818.1|6803.1|6817.6|6802.6|14
1739285920000|2025-02-11 14:58:40|6818.2|6803.2|6818.1|6803.1|6818.2|6803.2|6818.1|6803.1|1
1739285930000|2025-02-11 14:58:50|6817.6|6802.6|6817.7|6802.7|6817.7|6802.7|6817.6|6802.6|2
1739285940000|2025-02-11 14:59:00|6818.1|6803.1|6817.2|6802.2|6818.2|6803.2|6817.1|6802.1|13
1739285950000|2025-02-11 14:59:10|6817.6|6802.6|6817.7|6802.7|6817.7|6802.7|6817.6|6802.6|1
1739285960000|2025-02-11 14:59:20|6818.2|6803.2|6817.6|6802.6|6818.2|6803.2|6817.6|6802.6|3
1739285970000|2025-02-11 14:59:30|6817.7|6802.7|6817.6|6802.6|6817.7|6802.7|6817.6|6802.6|5
1739285980000|2025-02-11 14:59:40|6817.7|6802.7|6818.1|6803.1|6818.1|6803.1|6817.7|6802.7|4
1739285990000|2025-02-11 14:59:50|6817.6|6802.6|6817.6|6802.6|6817.7|6802.7|6817.6|6802.6|0
1739286000000|2025-02-11 15:00:00|6817.7|6802.7|6815.2|6800.2|6817.7|6802.7|6815.2|6800.2|36
1739286010000|2025-02-11 15:00:10|6815.1|6800.1|6814.2|6799.2|6815.1|6800.1|6814.2|6799.2|3
1739286020000|2025-02-11 15:00:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739286030000|2025-02-11 15:00:30|6815.6|6800.6|6815.7|6800.7|6815.7|6800.7|6815.6|6800.6|4
1739286040000|2025-02-11 15:00:40|6815.6|6800.6|6815.2|6800.2|6815.6|6800.6|6815.2|6800.2|2
1739286050000|2025-02-11 15:00:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739286060000|2025-02-11 15:01:00|6814.1|6799.1|6814.7|6799.7|6814.7|6799.7|6814.1|6799.1|6
1739286070000|2025-02-11 15:01:10|6815.1|6800.1|6815.1|6800.1|6815.2|6800.2|6815.1|6800.1|11
1739286080000|2025-02-11 15:01:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|37
1739286090000|2025-02-11 15:01:30|||||||||4
1739286110000|2025-02-11 15:01:50|||||||||1
1739286120000|2025-02-11 15:02:00|6815.1|6800.1|6817.2|6802.2|6817.2|6802.2|6815.1|6800.1|138
1739286140000|2025-02-11 15:02:20|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|6818.1|6803.1|2
1739286150000|2025-02-11 15:02:30|6817.7|6802.7|6818.2|6803.2|6818.2|6803.2|6817.7|6802.7|4
1739286160000|2025-02-11 15:02:40|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|16
1739286180000|2025-02-11 15:03:00|||||||||6
1739286190000|2025-02-11 15:03:10|6820.2|6805.2|6819.7|6804.7|6820.6|6805.6|6819.7|6804.7|28
1739286200000|2025-02-11 15:03:20|6820.1|6805.1|6819.7|6804.7|6820.1|6805.1|6819.1|6804.1|3
1739286210000|2025-02-11 15:03:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|3
1739286220000|2025-02-11 15:03:40|6819.6|6804.6|6818.1|6803.1|6819.6|6804.6|6818.1|6803.1|4
1739286240000|2025-02-11 15:04:00|6817.1|6802.1|6817.2|6802.2|6817.2|6802.2|6817.1|6802.1|4
1739286250000|2025-02-11 15:04:10|6818.6|6803.6|6819.1|6804.1|6819.1|6804.1|6818.1|6803.1|5
1739286260000|2025-02-11 15:04:20|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|24
1739286270000|2025-02-11 15:04:30|||||||||36
1739286290000|2025-02-11 15:04:50|||||||||1
1739286300000|2025-02-11 15:05:00|6818.7|6803.7|6820.1|6805.1|6820.1|6805.1|6818.7|6803.7|4
1739286310000|2025-02-11 15:05:10|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|8
1739286320000|2025-02-11 15:05:20|6820.2|6805.2|6820.1|6805.1|6820.2|6805.2|6819.6|6804.6|2
1739286330000|2025-02-11 15:05:30|||||||||4
1739286340000|2025-02-11 15:05:40|6820.2|6805.2|6821.2|6806.2|6821.2|6806.2|6820.2|6805.2|8
1739286350000|2025-02-11 15:05:50|6821.1|6806.1|6821.2|6806.2|6821.2|6806.2|6821.1|6806.1|14
1739286360000|2025-02-11 15:06:00|6821.6|6806.6|6822.1|6807.1|6822.6|6807.6|6821.6|6806.6|23
1739286370000|2025-02-11 15:06:10|6822.2|6807.2|6821.6|6806.6|6822.6|6807.6|6821.1|6806.1|8
1739286380000|2025-02-11 15:06:20|6821.7|6806.7|6822.2|6807.2|6822.2|6807.2|6821.7|6806.7|1
1739286390000|2025-02-11 15:06:30|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|3
1739286410000|2025-02-11 15:06:50|6822.1|6807.1|6820.1|6805.1|6822.1|6807.1|6820.1|6805.1|14
1739286420000|2025-02-11 15:07:00|||||||||2
1739286450000|2025-02-11 15:07:30|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|6819.6|6804.6|4
1739286460000|2025-02-11 15:07:40|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|4
1739286470000|2025-02-11 15:07:50|6818.1|6803.1|6816.3|6801.3|6818.6|6803.6|6816.3|6801.3|14
1739286480000|2025-02-11 15:08:00|6816.2|6801.2|6817.1|6802.1|6817.1|6802.1|6816.2|6801.2|12
1739286490000|2025-02-11 15:08:10|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|1
1739286500000|2025-02-11 15:08:20|||||||||2
1739286510000|2025-02-11 15:08:30|||||||||3
1739286520000|2025-02-11 15:08:40|||||||||17
1739286530000|2025-02-11 15:08:50|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|3
1739286540000|2025-02-11 15:09:00|6818.7|6803.7|6820.1|6805.1|6820.1|6805.1|6818.7|6803.7|3
1739286550000|2025-02-11 15:09:10|6820.6|6805.6|6821.1|6806.1|6821.1|6806.1|6820.6|6805.6|5
1739286560000|2025-02-11 15:09:20|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|1
1739286570000|2025-02-11 15:09:30|6821.6|6806.6|6820.2|6805.2|6821.6|6806.6|6820.2|6805.2|7
1739286580000|2025-02-11 15:09:40|6821.6|6806.6|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|14
1739286590000|2025-02-11 15:09:50|6821.2|6806.2|6821.1|6806.1|6821.2|6806.2|6821.1|6806.1|6
1739286600000|2025-02-11 15:10:00|||||||||4
1739286610000|2025-02-11 15:10:10|6821.2|6806.2|6821.6|6806.6|6821.6|6806.6|6821.1|6806.1|1
1739286620000|2025-02-11 15:10:20|6821.1|6806.1|6821.2|6806.2|6821.2|6806.2|6821.1|6806.1|1
1739286630000|2025-02-11 15:10:30|6822.1|6807.1|6821.2|6806.2|6822.1|6807.1|6821.2|6806.2|4
1739286640000|2025-02-11 15:10:40|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|6821.6|6806.6|0
1739286650000|2025-02-11 15:10:50|||||||||2
1739286660000|2025-02-11 15:11:00|||||||||4
1739286670000|2025-02-11 15:11:10|6820.2|6805.2|6819.7|6804.7|6820.2|6805.2|6819.7|6804.7|1
1739286680000|2025-02-11 15:11:20|6820.2|6805.2|6821.7|6806.7|6821.7|6806.7|6820.2|6805.2|3
1739286690000|2025-02-11 15:11:30|6821.6|6806.6|6820.1|6805.1|6821.6|6806.6|6820.1|6805.1|10
1739286700000|2025-02-11 15:11:40|6820.2|6805.2|6820.1|6805.1|6820.2|6805.2|6820.1|6805.1|35
1739286710000|2025-02-11 15:11:50|6819.7|6804.7|6820.2|6805.2|6820.2|6805.2|6819.7|6804.7|2
1739286720000|2025-02-11 15:12:00|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|7
1739286740000|2025-02-11 15:12:20|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|6820.2|6805.2|18
1739286750000|2025-02-11 15:12:30|6820.1|6805.1|6820.2|6805.2|6820.2|6805.2|6820.1|6805.1|11
1739286780000|2025-02-11 15:13:00|6820.6|6805.6|6820.7|6805.7|6820.7|6805.7|6820.6|6805.6|16
1739286790000|2025-02-11 15:13:10|6821.1|6806.1|6820.6|6805.6|6821.1|6806.1|6820.6|6805.6|3
1739286800000|2025-02-11 15:13:20|6820.7|6805.7|6820.7|6805.7|6821.1|6806.1|6820.7|6805.7|26
1739286810000|2025-02-11 15:13:30|6821.1|6806.1|6822.1|6807.1|6822.1|6807.1|6821.1|6806.1|5
1739286820000|2025-02-11 15:13:40|6821.6|6806.6|6822.1|6807.1|6822.1|6807.1|6821.6|6806.6|15
1739286830000|2025-02-11 15:13:50|6822.2|6807.2|6822.6|6807.6|6822.6|6807.6|6822.2|6807.2|9
1739286840000|2025-02-11 15:14:00|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6822.6|6807.6|29
1739286850000|2025-02-11 15:14:10|||||||||4
1739286860000|2025-02-11 15:14:20|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|2
1739286870000|2025-02-11 15:14:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|5
1739286880000|2025-02-11 15:14:40|6823.6|6808.6|6827.1|6812.1|6827.1|6812.1|6823.6|6808.6|24
1739286890000|2025-02-11 15:14:50|6826.6|6811.6|6827.1|6812.1|6827.1|6812.1|6826.6|6811.6|7
1739286900000|2025-02-11 15:15:00|||||||||3
1739286920000|2025-02-11 15:15:20|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|6826.6|6811.6|7
1739286930000|2025-02-11 15:15:30|6826.1|6811.1|6825.1|6810.1|6826.1|6811.1|6825.1|6810.1|5
1739286950000|2025-02-11 15:15:50|||||||||10
1739286960000|2025-02-11 15:16:00|||||||||33
1739286970000|2025-02-11 15:16:10|||||||||1
1739286990000|2025-02-11 15:16:30|||||||||2
1739287000000|2025-02-11 15:16:40|6825.6|6810.6|6827.1|6812.1|6827.1|6812.1|6825.6|6810.6|13
1739287020000|2025-02-11 15:17:00|6826.6|6811.6|6825.1|6810.1|6826.6|6811.6|6824.6|6809.6|15
1739287030000|2025-02-11 15:17:10|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|6824.1|6809.1|0
1739287040000|2025-02-11 15:17:20|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|6823.6|6808.6|2
1739287050000|2025-02-11 15:17:30|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|6823.1|6808.1|3
1739287060000|2025-02-11 15:17:40|||||||||2
1739287070000|2025-02-11 15:17:50|6823.2|6808.2|6824.1|6809.1|6824.1|6809.1|6823.2|6808.2|0
1739287080000|2025-02-11 15:18:00|6824.6|6809.6|6824.1|6809.1|6825.1|6810.1|6824.1|6809.1|23
1739287090000|2025-02-11 15:18:10|||||||||1
1739287100000|2025-02-11 15:18:20|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|13
1739287110000|2025-02-11 15:18:30|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|15
1739287120000|2025-02-11 15:18:40|||||||||4
1739287130000|2025-02-11 15:18:50|6821.7|6806.7|6824.1|6809.1|6824.1|6809.1|6821.7|6806.7|13
1739287140000|2025-02-11 15:19:00|6824.6|6809.6|6824.6|6809.6|6824.6|6809.6|6824.1|6809.1|3
1739287160000|2025-02-11 15:19:20|6825.2|6810.2|6827.1|6812.1|6827.1|6812.1|6825.2|6810.2|1
1739287170000|2025-02-11 15:19:30|||||||||4
1739287180000|2025-02-11 15:19:40|6827.6|6812.6|6827.1|6812.1|6827.6|6812.6|6827.1|6812.1|2
1739287190000|2025-02-11 15:19:50|6827.2|6812.2|6827.1|6812.1|6828.1|6813.1|6827.1|6812.1|1
1739287200000|2025-02-11 15:20:00|6828.1|6813.1|6828.6|6813.6|6828.6|6813.6|6828.1|6813.1|6
1739287210000|2025-02-11 15:20:10|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|14
1739287220000|2025-02-11 15:20:20|6828.6|6813.6|6828.1|6813.1|6828.6|6813.6|6828.1|6813.1|0
1739287230000|2025-02-11 15:20:30|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.1|6813.1|4
1739287240000|2025-02-11 15:20:40|6828.1|6813.1|6827.1|6812.1|6828.1|6813.1|6827.1|6812.1|10
1739287250000|2025-02-11 15:20:50|||||||||2
1739287260000|2025-02-11 15:21:00|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|60
1739287270000|2025-02-11 15:21:10|6826.2|6811.2|6827.1|6812.1|6827.1|6812.1|6826.2|6811.2|2
1739287290000|2025-02-11 15:21:30|||||||||8
1739287300000|2025-02-11 15:21:40|||||||||1
1739287310000|2025-02-11 15:21:50|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|6826.1|6811.1|2
1739287320000|2025-02-11 15:22:00|||||||||3
1739287350000|2025-02-11 15:22:30|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|6825.1|6810.1|10
1739287370000|2025-02-11 15:22:50|6825.2|6810.2|6825.6|6810.6|6825.6|6810.6|6825.2|6810.2|0
1739287380000|2025-02-11 15:23:00|||||||||3
1739287390000|2025-02-11 15:23:10|||||||||1
1739287400000|2025-02-11 15:23:20|6826.1|6811.1|6826.2|6811.2|6826.2|6811.2|6826.1|6811.1|33
1739287410000|2025-02-11 15:23:30|6826.6|6811.6|6827.2|6812.2|6827.2|6812.2|6826.6|6811.6|6
1739287420000|2025-02-11 15:23:40|||||||||12
1739287430000|2025-02-11 15:23:50|6828.6|6813.6|6830.2|6815.2|6830.2|6815.2|6828.6|6813.6|105
1739287440000|2025-02-11 15:24:00|6828.6|6813.6|6830.1|6815.1|6830.1|6815.1|6828.6|6813.6|20
1739287450000|2025-02-11 15:24:10|6830.2|6815.2|6828.2|6813.2|6830.2|6815.2|6828.2|6813.2|4
1739287460000|2025-02-11 15:24:20|6828.1|6813.1|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|1
1739287470000|2025-02-11 15:24:30|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|3
1739287490000|2025-02-11 15:24:50|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|0
1739287500000|2025-02-11 15:25:00|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|13
1739287530000|2025-02-11 15:25:30|||||||||2
1739287540000|2025-02-11 15:25:40|6828.7|6813.7|6829.1|6814.1|6829.1|6814.1|6828.2|6813.2|9
1739287550000|2025-02-11 15:25:50|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|46
1739287560000|2025-02-11 15:26:00|6829.7|6814.7|6830.2|6815.2|6830.2|6815.2|6829.7|6814.7|118
1739287570000|2025-02-11 15:26:10|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739287580000|2025-02-11 15:26:20|6829.1|6814.1|6828.2|6813.2|6829.1|6814.1|6828.2|6813.2|85
1739287590000|2025-02-11 15:26:30|||||||||28
1739287600000|2025-02-11 15:26:40|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6
1739287610000|2025-02-11 15:26:50|6829.2|6814.2|6828.2|6813.2|6829.2|6814.2|6828.2|6813.2|3
1739287620000|2025-02-11 15:27:00|||||||||16
1739287640000|2025-02-11 15:27:20|||||||||10
1739287650000|2025-02-11 15:27:30|6827.7|6812.7|6828.2|6813.2|6828.2|6813.2|6827.7|6812.7|7
1739287660000|2025-02-11 15:27:40|||||||||1
1739287680000|2025-02-11 15:28:00|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|5
1739287690000|2025-02-11 15:28:10|6830.1|6815.1|6829.7|6814.7|6830.1|6815.1|6829.1|6814.1|6
1739287700000|2025-02-11 15:28:20|6829.2|6814.2|6829.7|6814.7|6829.7|6814.7|6829.2|6814.2|1
1739287710000|2025-02-11 15:28:30|6830.1|6815.1|6828.2|6813.2|6830.6|6815.6|6828.2|6813.2|91
1739287720000|2025-02-11 15:28:40|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|2
1739287730000|2025-02-11 15:28:50|||||||||1
1739287740000|2025-02-11 15:29:00|6829.7|6814.7|6828.7|6813.7|6829.7|6814.7|6828.7|6813.7|16
1739287750000|2025-02-11 15:29:10|6829.2|6814.2|6828.7|6813.7|6829.2|6814.2|6828.7|6813.7|8
1739287760000|2025-02-11 15:29:20|6828.2|6813.2|6828.7|6813.7|6828.7|6813.7|6828.2|6813.2|8
1739287770000|2025-02-11 15:29:30|6828.2|6813.2|6828.7|6813.7|6828.7|6813.7|6828.2|6813.2|3
1739287780000|2025-02-11 15:29:40|||||||||10
1739287790000|2025-02-11 15:29:50|6828.2|6813.2|6828.7|6813.7|6828.7|6813.7|6828.2|6813.2|9
1739287800000|2025-02-11 15:30:00|6828.2|6813.2|6828.2|6813.2|6828.7|6813.7|6828.2|6813.2|9
1739287810000|2025-02-11 15:30:10|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|16
1739287820000|2025-02-11 15:30:20|||||||||7
1739287830000|2025-02-11 15:30:30|||||||||11
1739287840000|2025-02-11 15:30:40|||||||||4
1739287850000|2025-02-11 15:30:50|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1739287860000|2025-02-11 15:31:00|6828.8|6813.8|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|27
1739287890000|2025-02-11 15:31:30|6828.7|6813.7|6829.2|6814.2|6829.2|6814.2|6828.7|6813.7|21
1739287900000|2025-02-11 15:31:40|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|6828.7|6813.7|1
1739287910000|2025-02-11 15:31:50|6829.2|6814.2|6827.7|6812.7|6829.2|6814.2|6827.7|6812.7|22
1739287920000|2025-02-11 15:32:00|6827.2|6812.2|6826.2|6811.2|6827.2|6812.2|6826.2|6811.2|13
1739287950000|2025-02-11 15:32:30|6826.7|6811.7|6827.2|6812.2|6827.2|6812.2|6826.7|6811.7|4
1739287980000|2025-02-11 15:33:00|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|6825.7|6810.7|12
1739287990000|2025-02-11 15:33:10|||||||||1
1739288000000|2025-02-11 15:33:20|6824.8|6809.8|6825.2|6810.2|6825.2|6810.2|6824.7|6809.7|106
1739288010000|2025-02-11 15:33:30|||||||||57
1739288020000|2025-02-11 15:33:40|6825.8|6810.8|6825.3|6810.3|6825.8|6810.8|6825.3|6810.3|13
1739288030000|2025-02-11 15:33:50|6825.2|6810.2|6823.7|6808.7|6825.2|6810.2|6823.7|6808.7|3
1739288040000|2025-02-11 15:34:00|6822.8|6807.8|6824.2|6809.2|6824.2|6809.2|6822.8|6807.8|5
1739288050000|2025-02-11 15:34:10|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|2
1739288060000|2025-02-11 15:34:20|||||||||2
1739288070000|2025-02-11 15:34:30|||||||||3
1739288090000|2025-02-11 15:34:50|6822.2|6807.2|6821.7|6806.7|6822.2|6807.2|6821.7|6806.7|4
1739288100000|2025-02-11 15:35:00|6821.8|6806.8|6821.7|6806.7|6821.8|6806.8|6821.7|6806.7|13
1739288110000|2025-02-11 15:35:10|6820.7|6805.7|6821.7|6806.7|6821.7|6806.7|6820.7|6805.7|27
1739288120000|2025-02-11 15:35:20|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|1
1739288130000|2025-02-11 15:35:30|6821.2|6806.2|6821.2|6806.2|6821.3|6806.3|6821.2|6806.2|2
1739288140000|2025-02-11 15:35:40|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|0
1739288150000|2025-02-11 15:35:50|6819.7|6804.7|6820.2|6805.2|6820.7|6805.7|6819.7|6804.7|3
1739288160000|2025-02-11 15:36:00|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|4
1739288170000|2025-02-11 15:36:10|||||||||16
1739288180000|2025-02-11 15:36:20|6821.7|6806.7|6822.3|6807.3|6822.3|6807.3|6821.7|6806.7|5
1739288190000|2025-02-11 15:36:30|6822.7|6807.7|6822.7|6807.7|6823.2|6808.2|6822.7|6807.7|2
1739288200000|2025-02-11 15:36:40|||||||||3
1739288210000|2025-02-11 15:36:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1739288220000|2025-02-11 15:37:00|6823.3|6808.3|6824.2|6809.2|6824.2|6809.2|6823.3|6808.3|2
1739288240000|2025-02-11 15:37:20|||||||||4
1739288250000|2025-02-11 15:37:30|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|38
1739288260000|2025-02-11 15:37:40|6823.3|6808.3|6823.2|6808.2|6823.3|6808.3|6823.2|6808.2|3
1739288270000|2025-02-11 15:37:50|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|2
1739288280000|2025-02-11 15:38:00|6822.2|6807.2|6821.7|6806.7|6822.2|6807.2|6821.7|6806.7|3
1739288290000|2025-02-11 15:38:10|6821.3|6806.3|6820.7|6805.7|6821.3|6806.3|6820.7|6805.7|2
1739288300000|2025-02-11 15:38:20|6820.2|6805.2|6821.2|6806.2|6821.2|6806.2|6820.2|6805.2|1
1739288310000|2025-02-11 15:38:30|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.2|6806.2|8
1739288320000|2025-02-11 15:38:40|||||||||1
1739288330000|2025-02-11 15:38:50|6821.2|6806.2|6820.7|6805.7|6821.2|6806.2|6820.7|6805.7|1
1739288340000|2025-02-11 15:39:00|||||||||16
1739288350000|2025-02-11 15:39:10|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|13
1739288360000|2025-02-11 15:39:20|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|64
1739288370000|2025-02-11 15:39:30|||||||||3
1739288400000|2025-02-11 15:40:00|6821.8|6806.8|6823.2|6808.2|6823.2|6808.2|6821.8|6806.8|10
1739288410000|2025-02-11 15:40:10|6822.7|6807.7|6823.7|6808.7|6823.7|6808.7|6822.7|6807.7|11
1739288430000|2025-02-11 15:40:30|||||||||5
1739288450000|2025-02-11 15:40:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|3
1739288460000|2025-02-11 15:41:00|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|3
1739288470000|2025-02-11 15:41:10|||||||||1
1739288480000|2025-02-11 15:41:20|||||||||7
1739288490000|2025-02-11 15:41:30|||||||||2
1739288510000|2025-02-11 15:41:50|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|2
1739288520000|2025-02-11 15:42:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|3
1739288530000|2025-02-11 15:42:10|6822.7|6807.7|6822.2|6807.2|6822.7|6807.7|6822.2|6807.2|2
1739288540000|2025-02-11 15:42:20|||||||||1
1739288550000|2025-02-11 15:42:30|||||||||3
1739288560000|2025-02-11 15:42:40|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|6821.7|6806.7|69
1739288570000|2025-02-11 15:42:50|||||||||160
1739288580000|2025-02-11 15:43:00|6820.7|6805.7|6820.7|6805.7|6820.7|6805.7|6820.2|6805.2|245
1739288590000|2025-02-11 15:43:10|6821.2|6806.2|6821.7|6806.7|6821.7|6806.7|6821.2|6806.2|185
1739288600000|2025-02-11 15:43:20|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|6821.2|6806.2|59
1739288610000|2025-02-11 15:43:30|||||||||62
1739288620000|2025-02-11 15:43:40|6820.7|6805.7|6821.3|6806.3|6821.3|6806.3|6820.2|6805.2|88
1739288630000|2025-02-11 15:43:50|6820.2|6805.2|6820.8|6805.8|6820.8|6805.8|6820.2|6805.2|76
1739288640000|2025-02-11 15:44:00|6821.3|6806.3|6822.3|6807.3|6822.3|6807.3|6821.3|6806.3|121
1739288650000|2025-02-11 15:44:10|6821.8|6806.8|6821.8|6806.8|6822.3|6807.3|6821.8|6806.8|10
1739288660000|2025-02-11 15:44:20|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|7
1739288670000|2025-02-11 15:44:30|||||||||8
1739288680000|2025-02-11 15:44:40|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|4
1739288690000|2025-02-11 15:44:50|6822.3|6807.3|6821.8|6806.8|6822.3|6807.3|6821.8|6806.8|5
1739288700000|2025-02-11 15:45:00|6822.7|6807.7|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|11
1739288710000|2025-02-11 15:45:10|||||||||45
1739288720000|2025-02-11 15:45:20|||||||||2
1739288730000|2025-02-11 15:45:30|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.3|6807.3|2
1739288740000|2025-02-11 15:45:40|||||||||29
1739288750000|2025-02-11 15:45:50|||||||||30
1739288760000|2025-02-11 15:46:00|6823.3|6808.3|6824.3|6809.3|6824.8|6809.8|6823.3|6808.3|128
1739288770000|2025-02-11 15:46:10|||||||||13
1739288780000|2025-02-11 15:46:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|14
1739288790000|2025-02-11 15:46:30|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|25
1739288800000|2025-02-11 15:46:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|4
1739288810000|2025-02-11 15:46:50|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|12
1739288820000|2025-02-11 15:47:00|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|11
1739288830000|2025-02-11 15:47:10|||||||||2
1739288850000|2025-02-11 15:47:30|||||||||2
1739288860000|2025-02-11 15:47:40|6824.8|6809.8|6824.3|6809.3|6824.8|6809.8|6824.3|6809.3|2
1739288870000|2025-02-11 15:47:50|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|1
1739288880000|2025-02-11 15:48:00|||||||||2
1739288890000|2025-02-11 15:48:10|6823.3|6808.3|6823.3|6808.3|6823.8|6808.8|6823.3|6808.3|2
1739288910000|2025-02-11 15:48:30|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1739288920000|2025-02-11 15:48:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|7
1739288930000|2025-02-11 15:48:50|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|1
1739288940000|2025-02-11 15:49:00|6820.8|6805.8|6821.3|6806.3|6821.3|6806.3|6819.8|6804.8|12
1739288960000|2025-02-11 15:49:20|||||||||2
1739288970000|2025-02-11 15:49:30|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|2
1739288990000|2025-02-11 15:49:50|6822.3|6807.3|6822.8|6807.8|6822.8|6807.8|6822.3|6807.3|4
1739289000000|2025-02-11 15:50:00|6823.3|6808.3|6823.8|6808.8|6823.8|6808.8|6823.3|6808.3|7
1739289020000|2025-02-11 15:50:20|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|3
1739289030000|2025-02-11 15:50:30|||||||||1
1739289040000|2025-02-11 15:50:40|||||||||1
1739289050000|2025-02-11 15:50:50|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|1
1739289060000|2025-02-11 15:51:00|||||||||1
1739289070000|2025-02-11 15:51:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739289090000|2025-02-11 15:51:30|||||||||2
1739289100000|2025-02-11 15:51:40|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|7
1739289110000|2025-02-11 15:51:50|||||||||6
1739289120000|2025-02-11 15:52:00|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|8
1739289130000|2025-02-11 15:52:10|||||||||2
1739289140000|2025-02-11 15:52:20|||||||||9
1739289150000|2025-02-11 15:52:30|||||||||2
1739289160000|2025-02-11 15:52:40|||||||||3
1739289170000|2025-02-11 15:52:50|||||||||1
1739289180000|2025-02-11 15:53:00|||||||||2
1739289190000|2025-02-11 15:53:10|||||||||1
1739289200000|2025-02-11 15:53:20|||||||||5
1739289210000|2025-02-11 15:53:30|||||||||9
1739289220000|2025-02-11 15:53:40|6822.3|6807.3|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|107
1739289230000|2025-02-11 15:53:50|6822.8|6807.8|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|44
1739289240000|2025-02-11 15:54:00|||||||||8
1739289250000|2025-02-11 15:54:10|||||||||1
1739289260000|2025-02-11 15:54:20|6823.8|6808.8|6824.8|6809.8|6824.8|6809.8|6823.8|6808.8|1
1739289270000|2025-02-11 15:54:30|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|3
1739289280000|2025-02-11 15:54:40|||||||||2
1739289300000|2025-02-11 15:55:00|||||||||4
1739289310000|2025-02-11 15:55:10|||||||||1
1739289330000|2025-02-11 15:55:30|||||||||1
1739289350000|2025-02-11 15:55:50|||||||||2
1739289360000|2025-02-11 15:56:00|6824.8|6809.8|6825.8|6810.8|6825.8|6810.8|6824.8|6809.8|16
1739289370000|2025-02-11 15:56:10|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|2
1739289380000|2025-02-11 15:56:20|6825.8|6810.8|6826.3|6811.3|6826.3|6811.3|6825.8|6810.8|3
1739289390000|2025-02-11 15:56:30|||||||||1
1739289400000|2025-02-11 15:56:40|6826.8|6811.8|6826.3|6811.3|6826.8|6811.8|6826.3|6811.3|44
1739289410000|2025-02-11 15:56:50|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|15
1739289420000|2025-02-11 15:57:00|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|26
1739289430000|2025-02-11 15:57:10|6824.8|6809.8|6825.3|6810.3|6825.3|6810.3|6824.8|6809.8|2
1739289440000|2025-02-11 15:57:20|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|6825.8|6810.8|1
1739289450000|2025-02-11 15:57:30|||||||||2
1739289460000|2025-02-11 15:57:40|||||||||3
1739289470000|2025-02-11 15:57:50|||||||||9
1739289480000|2025-02-11 15:58:00|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|6826.3|6811.3|13
1739289490000|2025-02-11 15:58:10|6826.8|6811.8|6827.8|6812.8|6827.8|6812.8|6826.8|6811.8|29
1739289500000|2025-02-11 15:58:20|||||||||2
1739289510000|2025-02-11 15:58:30|||||||||6
1739289520000|2025-02-11 15:58:40|||||||||4
1739289530000|2025-02-11 15:58:50|6827.7|6812.7|6827.3|6812.3|6827.7|6812.7|6826.8|6811.8|10
1739289540000|2025-02-11 15:59:00|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|8
1739289550000|2025-02-11 15:59:10|||||||||1
1739289560000|2025-02-11 15:59:20|||||||||6
1739289570000|2025-02-11 15:59:30|||||||||2
1739289580000|2025-02-11 15:59:40|||||||||7
1739289590000|2025-02-11 15:59:50|||||||||2
1739289600000|2025-02-11 16:00:00|6827.9|6812.9|6828.3|6813.3|6828.3|6813.3|6827.9|6812.9|18
1739289610000|2025-02-11 16:00:10|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|6828.8|6813.8|4
1739289620000|2025-02-11 16:00:20|6828.9|6813.9|6832.9|6817.9|6832.9|6817.9|6828.9|6813.9|100
1739289630000|2025-02-11 16:00:30|6833.4|6818.4|6834.4|6819.4|6834.4|6819.4|6833.4|6818.4|67
1739289640000|2025-02-11 16:00:40|6834.9|6819.9|6847.4|6832.4|6849.9|6834.9|6834.9|6819.9|214
1739289650000|2025-02-11 16:00:50|6847.9|6832.9|6846.9|6831.9|6847.9|6832.9|6846.9|6831.9|35
1739289660000|2025-02-11 16:01:00|6847.4|6832.4|6847.9|6832.9|6847.9|6832.9|6847.4|6832.4|11
1739289670000|2025-02-11 16:01:10|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|6847.4|6832.4|16
1739289680000|2025-02-11 16:01:20|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.4|6833.4|55
1739289690000|2025-02-11 16:01:30|6850.9|6835.9|6850.9|6835.9|6851|6836|6850.9|6835.9|46
1739289700000|2025-02-11 16:01:40|6851|6836|6850.9|6835.9|6851|6836|6850.9|6835.9|5
1739289710000|2025-02-11 16:01:50|6851.4|6836.4|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|86
1739289720000|2025-02-11 16:02:00|||||||||3
1739289730000|2025-02-11 16:02:10|6851.4|6836.4|6851.9|6836.9|6851.9|6836.9|6851.4|6836.4|6
1739289740000|2025-02-11 16:02:20|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|11
1739289750000|2025-02-11 16:02:30|6849.9|6834.9|6848.9|6833.9|6850.4|6835.4|6848.9|6833.9|4
1739289760000|2025-02-11 16:02:40|6848|6833|6848.4|6833.4|6848.4|6833.4|6847.9|6832.9|3
1739289770000|2025-02-11 16:02:50|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|27
1739289780000|2025-02-11 16:03:00|||||||||1
1739289790000|2025-02-11 16:03:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739289800000|2025-02-11 16:03:20|6849.9|6834.9|6850.9|6835.9|6850.9|6835.9|6849.9|6834.9|30
1739289810000|2025-02-11 16:03:30|6850.8|6835.8|6847.9|6832.9|6850.8|6835.8|6847.9|6832.9|101
1739289820000|2025-02-11 16:03:40|||||||||13
1739289830000|2025-02-11 16:03:50|6847.8|6832.8|6845.9|6830.9|6847.8|6832.8|6845.9|6830.9|6
1739289840000|2025-02-11 16:04:00|6846.4|6831.4|6845.3|6830.3|6846.4|6831.4|6845.3|6830.3|40
1739289860000|2025-02-11 16:04:20|6844.8|6829.8|6845.3|6830.3|6845.3|6830.3|6844.8|6829.8|2
1739289870000|2025-02-11 16:04:30|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|25
1739289880000|2025-02-11 16:04:40|6844.4|6829.4|6844.3|6829.3|6844.4|6829.4|6844.3|6829.3|0
1739289890000|2025-02-11 16:04:50|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1739289900000|2025-02-11 16:05:00|||||||||2
1739289910000|2025-02-11 16:05:10|6844.3|6829.3|6845.3|6830.3|6845.3|6830.3|6844.3|6829.3|7
1739289920000|2025-02-11 16:05:20|6844.8|6829.8|6843.9|6828.9|6844.8|6829.8|6843.9|6828.9|13
1739289930000|2025-02-11 16:05:30|6844.8|6829.8|6844.3|6829.3|6845.3|6830.3|6843.8|6828.8|30
1739289940000|2025-02-11 16:05:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.3|6829.3|2
1739289950000|2025-02-11 16:05:50|6844.3|6829.3|6842.3|6827.3|6844.3|6829.3|6842.3|6827.3|6
1739289960000|2025-02-11 16:06:00|6840.9|6825.9|6840.9|6825.9|6840.9|6825.9|6840.3|6825.3|15
1739289970000|2025-02-11 16:06:10|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|1
1739289980000|2025-02-11 16:06:20|||||||||1
1739289990000|2025-02-11 16:06:30|||||||||1
1739290010000|2025-02-11 16:06:50|6842.8|6827.8|6842.3|6827.3|6842.8|6827.8|6842.3|6827.3|1
1739290020000|2025-02-11 16:07:00|6841.8|6826.8|6843.3|6828.3|6843.4|6828.4|6841.8|6826.8|3
1739290030000|2025-02-11 16:07:10|6843.4|6828.4|6843.8|6828.8|6844.3|6829.3|6843.4|6828.4|2
1739290040000|2025-02-11 16:07:20|6843.3|6828.3|6844.3|6829.3|6844.3|6829.3|6843.3|6828.3|3
1739290050000|2025-02-11 16:07:30|||||||||2
1739290060000|2025-02-11 16:07:40|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6843.9|6828.9|3
1739290070000|2025-02-11 16:07:50|6844.3|6829.3|6843.3|6828.3|6844.3|6829.3|6843.3|6828.3|2
1739290080000|2025-02-11 16:08:00|6843.8|6828.8|6842.9|6827.9|6843.8|6828.8|6842.8|6827.8|30
1739290090000|2025-02-11 16:08:10|6843.8|6828.8|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|2
1739290100000|2025-02-11 16:08:20|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|2
1739290110000|2025-02-11 16:08:30|||||||||4
1739290120000|2025-02-11 16:08:40|||||||||1
1739290140000|2025-02-11 16:09:00|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1739290150000|2025-02-11 16:09:10|6844.3|6829.3|6843.3|6828.3|6844.3|6829.3|6843.3|6828.3|2
1739290170000|2025-02-11 16:09:30|6842.4|6827.4|6841.4|6826.4|6842.8|6827.8|6841.3|6826.3|17
1739290180000|2025-02-11 16:09:40|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|124
1739290190000|2025-02-11 16:09:50|6840.8|6825.8|6840.9|6825.9|6840.9|6825.9|6840.8|6825.8|0
1739290200000|2025-02-11 16:10:00|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|5
1739290210000|2025-02-11 16:10:10|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|6840.3|6825.3|0
1739290220000|2025-02-11 16:10:20|6840.4|6825.4|6841.8|6826.8|6841.8|6826.8|6840.4|6825.4|7
1739290230000|2025-02-11 16:10:30|6842.3|6827.3|6842.3|6827.3|6842.8|6827.8|6842.3|6827.3|6
1739290250000|2025-02-11 16:10:50|6842.8|6827.8|6841.3|6826.3|6842.8|6827.8|6841.3|6826.3|20
1739290260000|2025-02-11 16:11:00|||||||||1
1739290290000|2025-02-11 16:11:30|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|2
1739290300000|2025-02-11 16:11:40|||||||||7
1739290320000|2025-02-11 16:12:00|6842.3|6827.3|6841.8|6826.8|6842.3|6827.3|6841.8|6826.8|12
1739290330000|2025-02-11 16:12:10|6842.3|6827.3|6842.2|6827.2|6842.3|6827.3|6842.2|6827.2|16
1739290350000|2025-02-11 16:12:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|9
1739290360000|2025-02-11 16:12:40|6842.7|6827.7|6842.3|6827.3|6842.7|6827.7|6842.3|6827.3|1
1739290370000|2025-02-11 16:12:50|6842.2|6827.2|6842.3|6827.3|6842.3|6827.3|6842.2|6827.2|3
1739290380000|2025-02-11 16:13:00|6841.8|6826.8|6841.3|6826.3|6842.3|6827.3|6841.2|6826.2|15
1739290390000|2025-02-11 16:13:10|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|6842.2|6827.2|0
1739290400000|2025-02-11 16:13:20|||||||||10
1739290410000|2025-02-11 16:13:30|6841.7|6826.7|6841.2|6826.2|6841.7|6826.7|6841.2|6826.2|3
1739290420000|2025-02-11 16:13:40|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|6840.7|6825.7|0
1739290430000|2025-02-11 16:13:50|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|6840.8|6825.8|13
1739290440000|2025-02-11 16:14:00|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|6841.2|6826.2|1
1739290450000|2025-02-11 16:14:10|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.2|6826.2|2
1739290460000|2025-02-11 16:14:20|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|6840.2|6825.2|18
1739290470000|2025-02-11 16:14:30|||||||||2
1739290480000|2025-02-11 16:14:40|6841.2|6826.2|6841.7|6826.7|6841.7|6826.7|6841.2|6826.2|1
1739290490000|2025-02-11 16:14:50|6841.2|6826.2|6842.7|6827.7|6842.7|6827.7|6841.2|6826.2|2
1739290500000|2025-02-11 16:15:00|6844.2|6829.2|6844.7|6829.7|6844.7|6829.7|6844.2|6829.2|5
1739290510000|2025-02-11 16:15:10|6844.2|6829.2|6846.2|6831.2|6846.2|6831.2|6844.2|6829.2|6
1739290520000|2025-02-11 16:15:20|6844.8|6829.8|6843.7|6828.7|6845.2|6830.2|6843.7|6828.7|9
1739290530000|2025-02-11 16:15:30|6843.2|6828.2|6843.3|6828.3|6843.3|6828.3|6842.8|6827.8|1
1739290540000|2025-02-11 16:15:40|6843.8|6828.8|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|0
1739290550000|2025-02-11 16:15:50|6842.8|6827.8|6843.3|6828.3|6843.3|6828.3|6842.8|6827.8|8
1739290560000|2025-02-11 16:16:00|||||||||66
1739290570000|2025-02-11 16:16:10|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|6842.8|6827.8|105
1739290590000|2025-02-11 16:16:30|||||||||1
1739290600000|2025-02-11 16:16:40|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.3|6827.3|2
1739290620000|2025-02-11 16:17:00|||||||||1
1739290640000|2025-02-11 16:17:20|6842.8|6827.8|6842.8|6827.8|6843.3|6828.3|6842.8|6827.8|10
1739290650000|2025-02-11 16:17:30|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|6842.3|6827.3|3
1739290660000|2025-02-11 16:17:40|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|6841.8|6826.8|9
1739290670000|2025-02-11 16:17:50|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|6841.9|6826.9|1
1739290680000|2025-02-11 16:18:00|6842.3|6827.3|6842.8|6827.8|6842.8|6827.8|6841.9|6826.9|3
1739290690000|2025-02-11 16:18:10|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|0
1739290710000|2025-02-11 16:18:30|6843.3|6828.3|6843.8|6828.8|6843.8|6828.8|6843.3|6828.3|13
1739290720000|2025-02-11 16:18:40|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|6843.3|6828.3|9
1739290740000|2025-02-11 16:19:00|6842.8|6827.8|6843.8|6828.8|6843.8|6828.8|6842.8|6827.8|8
1739290750000|2025-02-11 16:19:10|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|1
1739290760000|2025-02-11 16:19:20|6845.3|6830.3|6844.4|6829.4|6845.3|6830.3|6844.3|6829.3|4
1739290770000|2025-02-11 16:19:30|6844.8|6829.8|6844.3|6829.3|6844.8|6829.8|6844.3|6829.3|1
1739290800000|2025-02-11 16:20:00|6844.4|6829.4|6845.8|6830.8|6845.9|6830.9|6844.4|6829.4|7
1739290810000|2025-02-11 16:20:10|6845.9|6830.9|6845.3|6830.3|6845.9|6830.9|6845.3|6830.3|16
1739290820000|2025-02-11 16:20:20|6844.8|6829.8|6844.4|6829.4|6844.8|6829.8|6844.4|6829.4|10
1739290830000|2025-02-11 16:20:30|6843.8|6828.8|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|9
1739290850000|2025-02-11 16:20:50|6843.4|6828.4|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|0
1739290860000|2025-02-11 16:21:00|||||||||4
1739290890000|2025-02-11 16:21:30|6843.3|6828.3|6843.3|6828.3|6843.9|6828.9|6842.8|6827.8|16
1739290900000|2025-02-11 16:21:40|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|6843.9|6828.9|1
1739290910000|2025-02-11 16:21:50|6844.4|6829.4|6844.3|6829.3|6844.4|6829.4|6844.3|6829.3|4
1739290920000|2025-02-11 16:22:00|6844.4|6829.4|6844.9|6829.9|6844.9|6829.9|6844.4|6829.4|1
1739290930000|2025-02-11 16:22:10|||||||||10
1739290940000|2025-02-11 16:22:20|||||||||15
1739290950000|2025-02-11 16:22:30|6844.4|6829.4|6844.9|6829.9|6844.9|6829.9|6844.4|6829.4|17
1739290970000|2025-02-11 16:22:50|6845.3|6830.3|6845.4|6830.4|6845.4|6830.4|6845.3|6830.3|2
1739290980000|2025-02-11 16:23:00|6845.3|6830.3|6844.4|6829.4|6845.3|6830.3|6844.4|6829.4|58
1739290990000|2025-02-11 16:23:10|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|6844.8|6829.8|0
1739291000000|2025-02-11 16:23:20|6844.9|6829.9|6845.8|6830.8|6845.8|6830.8|6844.9|6829.9|1
1739291010000|2025-02-11 16:23:30|6845.4|6830.4|6845.4|6830.4|6845.4|6830.4|6844.4|6829.4|14
1739291020000|2025-02-11 16:23:40|6845.9|6830.9|6845.3|6830.3|6845.9|6830.9|6845.3|6830.3|6
1739291030000|2025-02-11 16:23:50|6844.9|6829.9|6844.3|6829.3|6844.9|6829.9|6844.3|6829.3|42
1739291060000|2025-02-11 16:24:20|6843.8|6828.8|6844.3|6829.3|6844.3|6829.3|6843.8|6828.8|7
1739291070000|2025-02-11 16:24:30|6844.4|6829.4|6845.3|6830.3|6845.8|6830.8|6844.4|6829.4|1
1739291090000|2025-02-11 16:24:50|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|3
1739291100000|2025-02-11 16:25:00|||||||||3
1739291130000|2025-02-11 16:25:30|||||||||1
1739291140000|2025-02-11 16:25:40|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|6843.8|6828.8|12
1739291150000|2025-02-11 16:25:50|||||||||1
1739291160000|2025-02-11 16:26:00|6844.3|6829.3|6844.8|6829.8|6844.8|6829.8|6844.3|6829.3|2
1739291170000|2025-02-11 16:26:10|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|6844.3|6829.3|5
1739291180000|2025-02-11 16:26:20|||||||||1
1739291190000|2025-02-11 16:26:30|||||||||1
1739291220000|2025-02-11 16:27:00|||||||||1
1739291230000|2025-02-11 16:27:10|||||||||3
1739291240000|2025-02-11 16:27:20|6843.8|6828.8|6843.3|6828.3|6843.8|6828.8|6843.3|6828.3|12
1739291250000|2025-02-11 16:27:30|6843.4|6828.4|6844.4|6829.4|6844.4|6829.4|6843.4|6828.4|59
1739291260000|2025-02-11 16:27:40|6844.3|6829.3|6844.4|6829.4|6844.4|6829.4|6844.3|6829.3|4
1739291270000|2025-02-11 16:27:50|6844.9|6829.9|6844.8|6829.8|6844.9|6829.9|6844.4|6829.4|1
1739291280000|2025-02-11 16:28:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1739291290000|2025-02-11 16:28:10|6844.8|6829.8|6844.9|6829.9|6844.9|6829.9|6844.8|6829.8|0
1739291300000|2025-02-11 16:28:20|||||||||1
1739291310000|2025-02-11 16:28:30|||||||||2
1739291320000|2025-02-11 16:28:40|6844.4|6829.4|6844.4|6829.4|6844.9|6829.9|6844.4|6829.4|5
1739291330000|2025-02-11 16:28:50|6844.3|6829.3|6843.9|6828.9|6844.3|6829.3|6843.9|6828.9|3
1739291340000|2025-02-11 16:29:00|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|6844.4|6829.4|1
1739291360000|2025-02-11 16:29:20|6844.3|6829.3|6843.9|6828.9|6844.3|6829.3|6843.9|6828.9|0
1739291370000|2025-02-11 16:29:30|6842.9|6827.9|6842.9|6827.9|6843.9|6828.9|6842.9|6827.9|6
1739291390000|2025-02-11 16:29:50|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|6842.4|6827.4|10
1739291400000|2025-02-11 16:30:00|||||||||3
1739291430000|2025-02-11 16:30:30|6841.4|6826.4|6841.9|6826.9|6841.9|6826.9|6841.4|6826.4|5
1739291440000|2025-02-11 16:30:40|6841.8|6826.8|6841.9|6826.9|6841.9|6826.9|6841.4|6826.4|0
1739291450000|2025-02-11 16:30:50|6842.4|6827.4|6840.4|6825.4|6842.4|6827.4|6840.4|6825.4|2
1739291460000|2025-02-11 16:31:00|||||||||1
1739291480000|2025-02-11 16:31:20|6839.4|6824.4|6840.4|6825.4|6840.4|6825.4|6839.4|6824.4|1
1739291490000|2025-02-11 16:31:30|6840.9|6825.9|6841.3|6826.3|6841.3|6826.3|6840.9|6825.9|1
1739291500000|2025-02-11 16:31:40|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|1
1739291510000|2025-02-11 16:31:50|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|0
1739291520000|2025-02-11 16:32:00|||||||||1
1739291530000|2025-02-11 16:32:10|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|6841.4|6826.4|7
1739291540000|2025-02-11 16:32:20|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|6841.3|6826.3|1
1739291550000|2025-02-11 16:32:30|6840.4|6825.4|6839.9|6824.9|6840.4|6825.4|6839.9|6824.9|2
1739291560000|2025-02-11 16:32:40|6840.4|6825.4|6839.9|6824.9|6840.4|6825.4|6839.9|6824.9|1
1739291570000|2025-02-11 16:32:50|6840.4|6825.4|6840.3|6825.3|6840.4|6825.4|6840.3|6825.3|1
1739291580000|2025-02-11 16:33:00|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.3|6825.3|3
1739291590000|2025-02-11 16:33:10|6840.8|6825.8|6840.9|6825.9|6840.9|6825.9|6840.8|6825.8|2
1739291600000|2025-02-11 16:33:20|||||||||2
1739291610000|2025-02-11 16:33:30|6841.9|6826.9|6842.4|6827.4|6842.4|6827.4|6841.9|6826.9|229
1739291620000|2025-02-11 16:33:40|6843.4|6828.4|6843.9|6828.9|6843.9|6828.9|6843.4|6828.4|5
1739291630000|2025-02-11 16:33:50|6844.4|6829.4|6843.9|6828.9|6844.4|6829.4|6843.9|6828.9|9
1739291640000|2025-02-11 16:34:00|6844.4|6829.4|6844.9|6829.9|6844.9|6829.9|6844.4|6829.4|195
1739291650000|2025-02-11 16:34:10|6845|6830|6845|6830|6845.5|6830.5|6845|6830|398
1739291660000|2025-02-11 16:34:20|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|51
1739291670000|2025-02-11 16:34:30|6844.5|6829.5|6845.5|6830.5|6845.5|6830.5|6844.5|6829.5|177
1739291680000|2025-02-11 16:34:40|||||||||9
1739291690000|2025-02-11 16:34:50|6845|6830|6845.5|6830.5|6845.6|6830.6|6845|6830|10
1739291700000|2025-02-11 16:35:00|6846.5|6831.5|6847.5|6832.5|6847.5|6832.5|6846.5|6831.5|18
1739291710000|2025-02-11 16:35:10|6848|6833|6847.5|6832.5|6848.5|6833.5|6847.5|6832.5|48
1739291720000|2025-02-11 16:35:20|6847.1|6832.1|6846.6|6831.6|6847.1|6832.1|6846.6|6831.6|49
1739291730000|2025-02-11 16:35:30|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|4
1739291740000|2025-02-11 16:35:40|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1739291750000|2025-02-11 16:35:50|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|75
1739291760000|2025-02-11 16:36:00|6846.1|6831.1|6846.6|6831.6|6846.6|6831.6|6846.1|6831.1|2
1739291770000|2025-02-11 16:36:10|6846.5|6831.5|6846.6|6831.6|6846.6|6831.6|6846.5|6831.5|2
1739291780000|2025-02-11 16:36:20|6846.5|6831.5|6845.5|6830.5|6846.5|6831.5|6845.5|6830.5|1
1739291790000|2025-02-11 16:36:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1739291800000|2025-02-11 16:36:40|6844.6|6829.6|6845|6830|6845|6830|6844.6|6829.6|1
1739291810000|2025-02-11 16:36:50|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1739291820000|2025-02-11 16:37:00|6844|6829|6844.5|6829.5|6844.5|6829.5|6844|6829|0
1739291830000|2025-02-11 16:37:10|6844.6|6829.6|6845.5|6830.5|6846|6831|6844.6|6829.6|1
1739291840000|2025-02-11 16:37:20|6845|6830|6845|6830|6845|6830|6845|6830|4
1739291850000|2025-02-11 16:37:30|6845.5|6830.5|6845|6830|6845.5|6830.5|6845|6830|21
1739291860000|2025-02-11 16:37:40|6844|6829|6843.5|6828.5|6844|6829|6843.5|6828.5|4
1739291880000|2025-02-11 16:38:00|6843|6828|6843|6828|6843|6828|6843|6828|9
1739291910000|2025-02-11 16:38:30|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|3
1739291920000|2025-02-11 16:38:40|6842.4|6827.4|6842|6827|6842.4|6827.4|6842|6827|11
1739291930000|2025-02-11 16:38:50|6842.5|6827.5|6842.4|6827.4|6842.5|6827.5|6842.4|6827.4|0
1739291940000|2025-02-11 16:39:00|6842|6827|6842.5|6827.5|6842.5|6827.5|6842|6827|0
1739291950000|2025-02-11 16:39:10|6843|6828|6842.5|6827.5|6843|6828|6842.5|6827.5|4
1739291960000|2025-02-11 16:39:20|6843|6828|6843|6828|6843|6828|6843|6828|0
1739291970000|2025-02-11 16:39:30|6843.5|6828.5|6842.5|6827.5|6843.5|6828.5|6842.5|6827.5|1
1739291980000|2025-02-11 16:39:40|6843|6828|6842.5|6827.5|6843|6828|6842.5|6827.5|2
1739291990000|2025-02-11 16:39:50|6842|6827|6842|6827|6842|6827|6842|6827|0
1739292000000|2025-02-11 16:40:00|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|2
1739292010000|2025-02-11 16:40:10|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|6843.4|6828.4|4
1739292020000|2025-02-11 16:40:20|6843.5|6828.5|6843.6|6828.6|6843.6|6828.6|6843.4|6828.4|28
1739292030000|2025-02-11 16:40:30|6844|6829|6845|6830|6845.5|6830.5|6844|6829|2
1739292040000|2025-02-11 16:40:40|6844.1|6829.1|6844.1|6829.1|6845.5|6830.5|6844|6829|18
1739292060000|2025-02-11 16:41:00|6845|6830|6845|6830|6845|6830|6845|6830|0
1739292070000|2025-02-11 16:41:10|6845.1|6830.1|6846|6831|6846|6831|6845.1|6830.1|1
1739292100000|2025-02-11 16:41:40|6845|6830|6846|6831|6846|6831|6845|6830|15
1739292110000|2025-02-11 16:41:50|6846.1|6831.1|6847|6832|6847|6832|6846.1|6831.1|2
1739292120000|2025-02-11 16:42:00|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|5
1739292130000|2025-02-11 16:42:10|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|7
1739292140000|2025-02-11 16:42:20|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|2
1739292150000|2025-02-11 16:42:30|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|23
1739292160000|2025-02-11 16:42:40|6846.1|6831.1|6846|6831|6846.1|6831.1|6846|6831|14
1739292170000|2025-02-11 16:42:50|6844.6|6829.6|6845.5|6830.5|6845.5|6830.5|6844.5|6829.5|3
1739292180000|2025-02-11 16:43:00|6845|6830|6845.5|6830.5|6845.5|6830.5|6845|6830|0
1739292190000|2025-02-11 16:43:10|||||||||1
1739292200000|2025-02-11 16:43:20|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|2
1739292210000|2025-02-11 16:43:30|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|6845.5|6830.5|1
1739292220000|2025-02-11 16:43:40|6844.5|6829.5|6844.6|6829.6|6844.6|6829.6|6844.5|6829.5|10
1739292240000|2025-02-11 16:44:00|||||||||1
1739292250000|2025-02-11 16:44:10|6844|6829|6844|6829|6844.5|6829.5|6843.6|6828.6|6
1739292260000|2025-02-11 16:44:20|||||||||1
1739292270000|2025-02-11 16:44:30|6843.6|6828.6|6844|6829|6844|6829|6843.6|6828.6|9
1739292280000|2025-02-11 16:44:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|2
1739292290000|2025-02-11 16:44:50|6845.1|6830.1|6846|6831|6846|6831|6844.6|6829.6|5
1739292300000|2025-02-11 16:45:00|6846.1|6831.1|6847.5|6832.5|6847.6|6832.6|6846.1|6831.1|6
1739292310000|2025-02-11 16:45:10|6848.5|6833.5|6847.1|6832.1|6848.5|6833.5|6847.1|6832.1|5
1739292320000|2025-02-11 16:45:20|6847.5|6832.5|6846.6|6831.6|6847.5|6832.5|6846.5|6831.5|1
1739292330000|2025-02-11 16:45:30|6846.5|6831.5|6847|6832|6847|6832|6846.5|6831.5|7
1739292340000|2025-02-11 16:45:40|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6
1739292350000|2025-02-11 16:45:50|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1739292360000|2025-02-11 16:46:00|6847.6|6832.6|6847.5|6832.5|6847.6|6832.6|6847.5|6832.5|1
1739292370000|2025-02-11 16:46:10|6847.1|6832.1|6847.5|6832.5|6848|6833|6847.1|6832.1|4
1739292380000|2025-02-11 16:46:20|6848|6833|6846.5|6831.5|6848|6833|6846.5|6831.5|15
1739292390000|2025-02-11 16:46:30|6847|6832|6847.5|6832.5|6847.5|6832.5|6847|6832|3
1739292400000|2025-02-11 16:46:40|||||||||4
1739292410000|2025-02-11 16:46:50|6847|6832|6847|6832|6847|6832|6847|6832|7
1739292420000|2025-02-11 16:47:00|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1739292430000|2025-02-11 16:47:10|6847|6832|6846.5|6831.5|6847|6832|6846.5|6831.5|2
1739292440000|2025-02-11 16:47:20|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|1
1739292450000|2025-02-11 16:47:30|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1739292460000|2025-02-11 16:47:40|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|3
1739292470000|2025-02-11 16:47:50|||||||||1
1739292480000|2025-02-11 16:48:00|6846.5|6831.5|6845.6|6830.6|6846.6|6831.6|6845.6|6830.6|15
1739292490000|2025-02-11 16:48:10|6845.5|6830.5|6845.6|6830.6|6845.6|6830.6|6845.5|6830.5|3
1739292500000|2025-02-11 16:48:20|6845.5|6830.5|6845|6830|6845.5|6830.5|6845|6830|2
1739292520000|2025-02-11 16:48:40|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|6845.6|6830.6|1
1739292530000|2025-02-11 16:48:50|6846|6831|6846|6831|6846|6831|6846|6831|1
1739292540000|2025-02-11 16:49:00|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|3
1739292550000|2025-02-11 16:49:10|6853.5|6838.5|6853.6|6838.6|6853.6|6838.6|6852.6|6837.6|21
1739292560000|2025-02-11 16:49:20|6854.1|6839.1|6859.1|6844.1|6859.6|6844.6|6852.6|6837.6|17
1739292570000|2025-02-11 16:49:30|6859.6|6844.6|6859.1|6844.1|6859.6|6844.6|6859.1|6844.1|12
1739292580000|2025-02-11 16:49:40|6858.6|6843.6|6859.1|6844.1|6859.5|6844.5|6858.1|6843.1|6
1739292590000|2025-02-11 16:49:50|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|10
1739292600000|2025-02-11 16:50:00|6860.6|6845.6|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|9
1739292610000|2025-02-11 16:50:10|6862.1|6847.1|6863.1|6848.1|6863.1|6848.1|6862.1|6847.1|127
1739292620000|2025-02-11 16:50:20|6863.6|6848.6|6864.6|6849.6|6864.6|6849.6|6863.6|6848.6|117
1739292630000|2025-02-11 16:50:30|6865.1|6850.1|6866.1|6851.1|6866.1|6851.1|6865.1|6850.1|27
1739292640000|2025-02-11 16:50:40|6865.9|6850.9|6864.1|6849.1|6865.9|6850.9|6863.6|6848.6|31
1739292650000|2025-02-11 16:50:50|6863.6|6848.6|6862.6|6847.6|6864.1|6849.1|6862.6|6847.6|12
1739292660000|2025-02-11 16:51:00|6861.6|6846.6|6860.6|6845.6|6861.6|6846.6|6860.1|6845.1|28
1739292670000|2025-02-11 16:51:10|||||||||5
1739292680000|2025-02-11 16:51:20|6861.1|6846.1|6862.6|6847.6|6862.6|6847.6|6861.1|6846.1|32
1739292690000|2025-02-11 16:51:30|6862.5|6847.5|6862.6|6847.6|6862.6|6847.6|6862.1|6847.1|42
1739292700000|2025-02-11 16:51:40|6861.6|6846.6|6859.6|6844.6|6861.6|6846.6|6859.5|6844.5|55
1739292710000|2025-02-11 16:51:50|6860.1|6845.1|6858.6|6843.6|6860.1|6845.1|6858.5|6843.5|16
1739292720000|2025-02-11 16:52:00|6859.1|6844.1|6858.5|6843.5|6859.1|6844.1|6858.5|6843.5|8
1739292730000|2025-02-11 16:52:10|6858.6|6843.6|6860.1|6845.1|6860.1|6845.1|6858.6|6843.6|8
1739292740000|2025-02-11 16:52:20|6859.6|6844.6|6858.5|6843.5|6859.6|6844.6|6858.5|6843.5|2
1739292750000|2025-02-11 16:52:30|6858.6|6843.6|6857.6|6842.6|6858.6|6843.6|6857.6|6842.6|14
1739292760000|2025-02-11 16:52:40|6857.5|6842.5|6857.1|6842.1|6857.5|6842.5|6857.1|6842.1|3
1739292770000|2025-02-11 16:52:50|6856.6|6841.6|6853.6|6838.6|6856.6|6841.6|6853.5|6838.5|4
1739292780000|2025-02-11 16:53:00|6854|6839|6856.6|6841.6|6856.6|6841.6|6853.5|6838.5|187
1739292790000|2025-02-11 16:53:10|6858.1|6843.1|6857.6|6842.6|6858.6|6843.6|6857.6|6842.6|52
1739292800000|2025-02-11 16:53:20|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|3
1739292820000|2025-02-11 16:53:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|1
1739292840000|2025-02-11 16:54:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|2
1739292850000|2025-02-11 16:54:10|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|4
1739292870000|2025-02-11 16:54:30|6855.1|6840.1|6856.6|6841.6|6857.1|6842.1|6855.1|6840.1|14
1739292880000|2025-02-11 16:54:40|||||||||1
1739292890000|2025-02-11 16:54:50|||||||||1
1739292900000|2025-02-11 16:55:00|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|10
1739292910000|2025-02-11 16:55:10|6857.5|6842.5|6857.6|6842.6|6857.6|6842.6|6857.5|6842.5|9
1739292920000|2025-02-11 16:55:20|6856.6|6841.6|6851.6|6836.6|6856.6|6841.6|6851.6|6836.6|34
1739292930000|2025-02-11 16:55:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6850.6|6835.6|22
1739292940000|2025-02-11 16:55:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|90
1739292950000|2025-02-11 16:55:50|6855.7|6840.7|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|3
1739292960000|2025-02-11 16:56:00|6856.1|6841.1|6858.1|6843.1|6858.6|6843.6|6855.6|6840.6|13
1739292970000|2025-02-11 16:56:10|6857.1|6842.1|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|3
1739293000000|2025-02-11 16:56:40|6857.1|6842.1|6858.1|6843.1|6858.1|6843.1|6857.1|6842.1|4
1739293010000|2025-02-11 16:56:50|6857.6|6842.6|6855.1|6840.1|6857.6|6842.6|6854.6|6839.6|57
1739293020000|2025-02-11 16:57:00|||||||||7
1739293030000|2025-02-11 16:57:10|6855.6|6840.6|6857.2|6842.2|6857.6|6842.6|6855.6|6840.6|30
1739293040000|2025-02-11 16:57:20|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|1
1739293050000|2025-02-11 16:57:30|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|2
1739293060000|2025-02-11 16:57:40|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|81
1739293070000|2025-02-11 16:57:50|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.6|6842.6|1
1739293080000|2025-02-11 16:58:00|6856.6|6841.6|6854.1|6839.1|6857|6842|6854.1|6839.1|48
1739293090000|2025-02-11 16:58:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|12
1739293100000|2025-02-11 16:58:20|6855.1|6840.1|6856.6|6841.6|6856.6|6841.6|6855.1|6840.1|3
1739293110000|2025-02-11 16:58:30|6857.6|6842.6|6856.1|6841.1|6857.6|6842.6|6856|6841|24
1739293120000|2025-02-11 16:58:40|6857|6842|6856.5|6841.5|6857|6842|6856.5|6841.5|10
1739293130000|2025-02-11 16:58:50|6855.5|6840.5|6856|6841|6857|6842|6855.5|6840.5|2
1739293140000|2025-02-11 16:59:00|6856.1|6841.1|6855.5|6840.5|6856.5|6841.5|6854.5|6839.5|4
1739293150000|2025-02-11 16:59:10|6855.6|6840.6|6856|6841|6856.5|6841.5|6855.6|6840.6|1
1739293160000|2025-02-11 16:59:20|6855.6|6840.6|6855|6840|6855.6|6840.6|6855|6840|8
1739293170000|2025-02-11 16:59:30|6855.5|6840.5|6853.5|6838.5|6856|6841|6853.5|6838.5|12
1739293180000|2025-02-11 16:59:40|6853|6838|6854.5|6839.5|6854.6|6839.6|6853|6838|2
1739293190000|2025-02-11 16:59:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|4
1739293200000|2025-02-11 17:00:00|6854.5|6839.5|6833.6|6818.6|6854.5|6839.5|6833.5|6818.5|85
1739293210000|2025-02-11 17:00:10|6834.6|6819.6|6834.5|6819.5|6842|6827|6834|6819|55
1739293220000|2025-02-11 17:00:20|6836|6821|6841.4|6826.4|6841.4|6826.4|6836|6821|17
1739293230000|2025-02-11 17:00:30|6841|6826|6840|6825|6841.4|6826.4|6839.5|6824.5|8
1739293240000|2025-02-11 17:00:40|6841.5|6826.5|6838|6823|6842|6827|6835|6820|33
1739293250000|2025-02-11 17:00:50|6837.5|6822.5|6838|6823|6838|6823|6837.5|6822.5|2
1739293260000|2025-02-11 17:01:00|6838.5|6823.5|6836.4|6821.4|6839|6824|6835.9|6820.9|16
1739293270000|2025-02-11 17:01:10|6834|6819|6834.9|6819.9|6834.9|6819.9|6834|6819|2
1739293280000|2025-02-11 17:01:20|6834|6819|6835|6820|6835|6820|6833.5|6818.5|13
1739293300000|2025-02-11 17:01:40|6832|6817|6833|6818|6833|6818|6831|6816|8
1739293310000|2025-02-11 17:01:50|6834|6819|6835.5|6820.5|6835.5|6820.5|6833.5|6818.5|2
1739293320000|2025-02-11 17:02:00|6835|6820|6834|6819|6835|6820|6834|6819|1
1739293330000|2025-02-11 17:02:10|6834.5|6819.5|6835|6820|6835|6820|6834.5|6819.5|0
1739293340000|2025-02-11 17:02:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834|6819|4
1739293350000|2025-02-11 17:02:30|6837|6822|6839.5|6824.5|6840|6825|6837|6822|9
1739293360000|2025-02-11 17:02:40|6838.6|6823.6|6837.5|6822.5|6838.6|6823.6|6837.5|6822.5|7
1739293370000|2025-02-11 17:02:50|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|3
1739293380000|2025-02-11 17:03:00|6838|6823|6839|6824|6839|6824|6838|6823|6
1739293390000|2025-02-11 17:03:10|6840|6825|6840|6825|6840|6825|6840|6825|0
1739293400000|2025-02-11 17:03:20|6841|6826|6841|6826|6842|6827|6841|6826|3
1739293410000|2025-02-11 17:03:30|6841.5|6826.5|6842|6827|6842.5|6827.5|6841|6826|3
1739293420000|2025-02-11 17:03:40|6841.5|6826.5|6841|6826|6841.5|6826.5|6841|6826|6
1739293430000|2025-02-11 17:03:50|6840|6825|6837|6822|6840|6825|6837|6822|34
1739293440000|2025-02-11 17:04:00|6837.9|6822.9|6837.5|6822.5|6838.4|6823.4|6837.5|6822.5|4
1739293450000|2025-02-11 17:04:10|||||||||6
1739293460000|2025-02-11 17:04:20|6837.9|6822.9|6836.9|6821.9|6837.9|6822.9|6836.9|6821.9|3
1739293480000|2025-02-11 17:04:40|6836.4|6821.4|6834.9|6819.9|6836.4|6821.4|6834.9|6819.9|6
1739293490000|2025-02-11 17:04:50|6834|6819|6835.5|6820.5|6835.9|6820.9|6834|6819|15
1739293500000|2025-02-11 17:05:00|6835.9|6820.9|6835.9|6820.9|6836.9|6821.9|6835.5|6820.5|16
1739293510000|2025-02-11 17:05:10|6835.5|6820.5|6836.4|6821.4|6836.9|6821.9|6835.5|6820.5|6
1739293520000|2025-02-11 17:05:20|6836.9|6821.9|6837.9|6822.9|6837.9|6822.9|6836.9|6821.9|2
1739293530000|2025-02-11 17:05:30|6838.9|6823.9|6840|6825|6840|6825|6838.4|6823.4|67
1739293540000|2025-02-11 17:05:40|6840.5|6825.5|6842.5|6827.5|6842.5|6827.5|6840|6825|12
1739293550000|2025-02-11 17:05:50|6842|6827|6844|6829|6844|6829|6842|6827|13
1739293560000|2025-02-11 17:06:00|6843|6828|6843.5|6828.5|6843.5|6828.5|6843|6828|3
1739293570000|2025-02-11 17:06:10|6843|6828|6843|6828|6843|6828|6843|6828|3
1739293580000|2025-02-11 17:06:20|6843.5|6828.5|6843.4|6828.4|6843.5|6828.5|6843.4|6828.4|0
1739293590000|2025-02-11 17:06:30|6843|6828|6842.5|6827.5|6843|6828|6842.5|6827.5|2
1739293600000|2025-02-11 17:06:40|6843.5|6828.5|6843|6828|6843.5|6828.5|6843|6828|0
1739293610000|2025-02-11 17:06:50|||||||||1
1739293620000|2025-02-11 17:07:00|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1739293630000|2025-02-11 17:07:10|6845|6830|6845|6830|6845|6830|6845|6830|2
1739293640000|2025-02-11 17:07:20|6845.5|6830.5|6847.5|6832.5|6847.5|6832.5|6845.5|6830.5|5
1739293650000|2025-02-11 17:07:30|6847|6832|6848|6833|6848|6833|6846.5|6831.5|0
1739293660000|2025-02-11 17:07:40|6848.5|6833.5|6847.5|6832.5|6848.5|6833.5|6847.5|6832.5|3
1739293680000|2025-02-11 17:08:00|||||||||4
1739293690000|2025-02-11 17:08:10|6846.5|6831.5|6846.5|6831.5|6847|6832|6846.5|6831.5|1
1739293700000|2025-02-11 17:08:20|6847.9|6832.9|6849|6834|6849|6834|6847.9|6832.9|8
1739293710000|2025-02-11 17:08:30|6849.5|6834.5|6848.5|6833.5|6849.5|6834.5|6848.5|6833.5|0
1739293720000|2025-02-11 17:08:40|6849.5|6834.5|6850.5|6835.5|6850.5|6835.5|6849|6834|5
1739293730000|2025-02-11 17:08:50|||||||||11
1739293750000|2025-02-11 17:09:10|6850|6835|6850|6835|6850|6835|6850|6835|2
1739293760000|2025-02-11 17:09:20|6850.5|6835.5|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|2
1739293770000|2025-02-11 17:09:30|6849|6834|6849.5|6834.5|6849.5|6834.5|6849|6834|1
1739293780000|2025-02-11 17:09:40|6850|6835|6850|6835|6850|6835|6850|6835|1
1739293790000|2025-02-11 17:09:50|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|2
1739293800000|2025-02-11 17:10:00|||||||||1
1739293810000|2025-02-11 17:10:10|6850|6835|6850.5|6835.5|6850.5|6835.5|6849.5|6834.5|1
1739293820000|2025-02-11 17:10:20|6850|6835|6850.5|6835.5|6850.5|6835.5|6850|6835|2
1739293830000|2025-02-11 17:10:30|6849.5|6834.5|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|6
1739293840000|2025-02-11 17:10:40|6850|6835|6849.1|6834.1|6850|6835|6849|6834|0
1739293850000|2025-02-11 17:10:50|6850|6835|6850|6835|6850|6835|6850|6835|2
1739293860000|2025-02-11 17:11:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|5
1739293870000|2025-02-11 17:11:10|||||||||1
1739293880000|2025-02-11 17:11:20|||||||||1
1739293890000|2025-02-11 17:11:30|6848|6833|6848|6833|6848|6833|6848|6833|16
1739293900000|2025-02-11 17:11:40|6847.5|6832.5|6847|6832|6847.5|6832.5|6847|6832|2
1739293910000|2025-02-11 17:11:50|6847.5|6832.5|6847|6832|6847.5|6832.5|6847|6832|1
1739293920000|2025-02-11 17:12:00|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|13
1739293930000|2025-02-11 17:12:10|6845.5|6830.5|6846|6831|6846|6831|6845.5|6830.5|3
1739293950000|2025-02-11 17:12:30|6846.5|6831.5|6846|6831|6846.5|6831.5|6846|6831|1
1739293960000|2025-02-11 17:12:40|||||||||1
1739293970000|2025-02-11 17:12:50|||||||||1
1739293980000|2025-02-11 17:13:00|||||||||1
1739293990000|2025-02-11 17:13:10|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|1
1739294000000|2025-02-11 17:13:20|||||||||1
1739294020000|2025-02-11 17:13:40|6847|6832|6848|6833|6848.5|6833.5|6847|6832|1
1739294030000|2025-02-11 17:13:50|6847.5|6832.5|6848.5|6833.5|6848.5|6833.5|6847.5|6832.5|1
1739294040000|2025-02-11 17:14:00|||||||||7
1739294050000|2025-02-11 17:14:10|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|3
1739294060000|2025-02-11 17:14:20|6847|6832|6847|6832|6847|6832|6847|6832|3
1739294070000|2025-02-11 17:14:30|||||||||1
1739294080000|2025-02-11 17:14:40|6846|6831|6846|6831|6846|6831|6846|6831|9
1739294100000|2025-02-11 17:15:00|6845|6830|6842.5|6827.5|6845.5|6830.5|6841.5|6826.5|33
1739294110000|2025-02-11 17:15:10|6843|6828|6840.5|6825.5|6843|6828|6840|6825|15
1739294120000|2025-02-11 17:15:20|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739294130000|2025-02-11 17:15:30|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|3
1739294140000|2025-02-11 17:15:40|6840|6825|6841.5|6826.5|6841.5|6826.5|6840|6825|5
1739294160000|2025-02-11 17:16:00|6843|6828|6843|6828|6843|6828|6843|6828|4
1739294170000|2025-02-11 17:16:10|6841.1|6826.1|6840.5|6825.5|6841.1|6826.1|6840.5|6825.5|1
1739294190000|2025-02-11 17:16:30|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|1
1739294210000|2025-02-11 17:16:50|||||||||11
1739294220000|2025-02-11 17:17:00|6841.6|6826.6|6842.5|6827.5|6842.5|6827.5|6841.6|6826.6|5
1739294230000|2025-02-11 17:17:10|||||||||1
1739294240000|2025-02-11 17:17:20|6843.4|6828.4|6841.5|6826.5|6843.4|6828.4|6841.5|6826.5|13
1739294250000|2025-02-11 17:17:30|6841|6826|6841|6826|6841|6826|6841|6826|0
1739294260000|2025-02-11 17:17:40|6840.5|6825.5|6841|6826|6841|6826|6840.5|6825.5|0
1739294270000|2025-02-11 17:17:50|6840.5|6825.5|6841|6826|6841|6826|6840.5|6825.5|2
1739294290000|2025-02-11 17:18:10|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|1
1739294300000|2025-02-11 17:18:20|6839.9|6824.9|6838.4|6823.4|6839.9|6824.9|6838.4|6823.4|16
1739294310000|2025-02-11 17:18:30|6837.4|6822.4|6838.4|6823.4|6838.4|6823.4|6837.4|6822.4|1
1739294320000|2025-02-11 17:18:40|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.4|6822.4|0
1739294330000|2025-02-11 17:18:50|||||||||1
1739294340000|2025-02-11 17:19:00|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|0
1739294350000|2025-02-11 17:19:10|6838.9|6823.9|6839.4|6824.4|6839.4|6824.4|6838.9|6823.9|1
1739294360000|2025-02-11 17:19:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1739294370000|2025-02-11 17:19:30|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|6840.4|6825.4|4
1739294380000|2025-02-11 17:19:40|6839.9|6824.9|6840.4|6825.4|6840.4|6825.4|6839.9|6824.9|2
1739294390000|2025-02-11 17:19:50|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|0
1739294400000|2025-02-11 17:20:00|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1739294420000|2025-02-11 17:20:20|||||||||8
1739294440000|2025-02-11 17:20:40|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|2
1739294460000|2025-02-11 17:21:00|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6838.9|6823.9|0
1739294470000|2025-02-11 17:21:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|0
1739294490000|2025-02-11 17:21:30|6839.3|6824.3|6837.4|6822.4|6839.3|6824.3|6837.4|6822.4|10
1739294500000|2025-02-11 17:21:40|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1739294510000|2025-02-11 17:21:50|6835.9|6820.9|6836.4|6821.4|6836.4|6821.4|6835.9|6820.9|4
1739294520000|2025-02-11 17:22:00|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|9
1739294530000|2025-02-11 17:22:10|6834.4|6819.4|6835.4|6820.4|6835.4|6820.4|6834.4|6819.4|3
1739294540000|2025-02-11 17:22:20|6834.9|6819.9|6834.4|6819.4|6834.9|6819.9|6834.4|6819.4|68
1739294550000|2025-02-11 17:22:30|||||||||11
1739294570000|2025-02-11 17:22:50|6834.9|6819.9|6836.4|6821.4|6836.4|6821.4|6834.9|6819.9|151
1739294580000|2025-02-11 17:23:00|6835|6820|6835.4|6820.4|6835.4|6820.4|6834.9|6819.9|4
1739294590000|2025-02-11 17:23:10|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|0
1739294600000|2025-02-11 17:23:20|6833.9|6818.9|6835.4|6820.4|6835.4|6820.4|6833.9|6818.9|1
1739294610000|2025-02-11 17:23:30|6834.5|6819.5|6836.4|6821.4|6836.4|6821.4|6834.5|6819.5|0
1739294620000|2025-02-11 17:23:40|6837.5|6822.5|6838.5|6823.5|6838.9|6823.9|6837.5|6822.5|7
1739294630000|2025-02-11 17:23:50|||||||||1
1739294650000|2025-02-11 17:24:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|5
1739294670000|2025-02-11 17:24:30|6837.5|6822.5|6836.5|6821.5|6837.5|6822.5|6836.5|6821.5|1
1739294680000|2025-02-11 17:24:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1739294690000|2025-02-11 17:24:50|6837.4|6822.4|6838|6823|6838|6823|6837.4|6822.4|1
1739294700000|2025-02-11 17:25:00|6838.5|6823.5|6837|6822|6838.5|6823.5|6837|6822|2
1739294710000|2025-02-11 17:25:10|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1739294720000|2025-02-11 17:25:20|6837.5|6822.5|6837.9|6822.9|6837.9|6822.9|6837.5|6822.5|8
1739294730000|2025-02-11 17:25:30|6837.5|6822.5|6838|6823|6838|6823|6837.5|6822.5|0
1739294740000|2025-02-11 17:25:40|||||||||2
1739294750000|2025-02-11 17:25:50|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|1
1739294780000|2025-02-11 17:26:20|6838|6823|6838.5|6823.5|6838.5|6823.5|6838|6823|1
1739294790000|2025-02-11 17:26:30|6838.6|6823.6|6840|6825|6840|6825|6838.6|6823.6|2
1739294800000|2025-02-11 17:26:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739294810000|2025-02-11 17:26:50|||||||||1
1739294820000|2025-02-11 17:27:00|6838.5|6823.5|6839.5|6824.5|6840|6825|6838.5|6823.5|0
1739294830000|2025-02-11 17:27:10|6840.5|6825.5|6840.5|6825.5|6841|6826|6840.5|6825.5|1
1739294840000|2025-02-11 17:27:20|6839|6824|6838.5|6823.5|6839|6824|6838|6823|9
1739294850000|2025-02-11 17:27:30|6839|6824|6838.5|6823.5|6839|6824|6838.5|6823.5|0
1739294860000|2025-02-11 17:27:40|6839|6824|6839.5|6824.5|6839.5|6824.5|6839|6824|0
1739294870000|2025-02-11 17:27:50|6840|6825|6840|6825|6840|6825|6840|6825|0
1739294880000|2025-02-11 17:28:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739294890000|2025-02-11 17:28:10|6839|6824|6837|6822|6839|6824|6837|6822|1
1739294900000|2025-02-11 17:28:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|50
1739294910000|2025-02-11 17:28:30|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6834.4|6819.4|43
1739294920000|2025-02-11 17:28:40|6835.9|6820.9|6836.4|6821.4|6836.4|6821.4|6835.9|6820.9|2
1739294930000|2025-02-11 17:28:50|6835.9|6820.9|6836.4|6821.4|6836.4|6821.4|6835.4|6820.4|5
1739294940000|2025-02-11 17:29:00|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|1
1739294950000|2025-02-11 17:29:10|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|11
1739294960000|2025-02-11 17:29:20|||||||||1
1739294970000|2025-02-11 17:29:30|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|2
1739294980000|2025-02-11 17:29:40|6835.4|6820.4|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|31
1739294990000|2025-02-11 17:29:50|6836|6821|6836|6821|6836|6821|6836|6821|1
1739295000000|2025-02-11 17:30:00|6836.5|6821.5|6837|6822|6837.5|6822.5|6836.5|6821.5|2
1739295010000|2025-02-11 17:30:10|6836.5|6821.5|6838|6823|6838|6823|6836.5|6821.5|90
1739295020000|2025-02-11 17:30:20|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|1
1739295030000|2025-02-11 17:30:30|6836|6821|6836|6821|6836|6821|6836|6821|4
1739295060000|2025-02-11 17:31:00|||||||||3
1739295090000|2025-02-11 17:31:30|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|3
1739295100000|2025-02-11 17:31:40|||||||||6
1739295130000|2025-02-11 17:32:10|6836|6821|6835.5|6820.5|6836|6821|6835.5|6820.5|20
1739295140000|2025-02-11 17:32:20|6835.4|6820.4|6834.5|6819.5|6835.4|6820.4|6834.5|6819.5|2
1739295150000|2025-02-11 17:32:30|6835|6820|6835|6820|6835|6820|6835|6820|18
1739295160000|2025-02-11 17:32:40|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1739295170000|2025-02-11 17:32:50|6834|6819|6834|6819|6834|6819|6834|6819|2
1739295180000|2025-02-11 17:33:00|6834.5|6819.5|6833.4|6818.4|6834.5|6819.5|6833.4|6818.4|8
1739295190000|2025-02-11 17:33:10|6833|6818|6833|6818|6833|6818|6833|6818|0
1739295200000|2025-02-11 17:33:20|6834.5|6819.5|6833|6818|6834.5|6819.5|6833|6818|4
1739295210000|2025-02-11 17:33:30|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1739295220000|2025-02-11 17:33:40|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|3
1739295230000|2025-02-11 17:33:50|6834|6819|6834|6819|6834|6819|6834|6819|0
1739295240000|2025-02-11 17:34:00|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|5
1739295260000|2025-02-11 17:34:20|||||||||1
1739295270000|2025-02-11 17:34:30|||||||||2
1739295280000|2025-02-11 17:34:40|6835|6820|6835.5|6820.5|6835.5|6820.5|6835|6820|4
1739295290000|2025-02-11 17:34:50|6835|6820|6835|6820|6835|6820|6835|6820|9
1739295300000|2025-02-11 17:35:00|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|11
1739295310000|2025-02-11 17:35:10|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|1
1739295320000|2025-02-11 17:35:20|6837|6822|6838|6823|6838|6823|6837|6822|2
1739295330000|2025-02-11 17:35:30|6838.5|6823.5|6839|6824|6839|6824|6838.5|6823.5|1
1739295340000|2025-02-11 17:35:40|6839.5|6824.5|6838|6823|6839.5|6824.5|6838|6823|8
1739295360000|2025-02-11 17:36:00|||||||||1
1739295370000|2025-02-11 17:36:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|81
1739295400000|2025-02-11 17:36:40|6836.9|6821.9|6837.4|6822.4|6837.4|6822.4|6836.9|6821.9|1
1739295410000|2025-02-11 17:36:50|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|1
1739295420000|2025-02-11 17:37:00|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|4
1739295430000|2025-02-11 17:37:10|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|0
1739295440000|2025-02-11 17:37:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|13
1739295450000|2025-02-11 17:37:30|6837.5|6822.5|6839.9|6824.9|6839.9|6824.9|6837.4|6822.4|1
1739295460000|2025-02-11 17:37:40|||||||||3
1739295470000|2025-02-11 17:37:50|||||||||1
1739295490000|2025-02-11 17:38:10|6840|6825|6840.4|6825.4|6840.4|6825.4|6840|6825|3
1739295510000|2025-02-11 17:38:30|||||||||2
1739295520000|2025-02-11 17:38:40|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|0
1739295530000|2025-02-11 17:38:50|||||||||2
1739295540000|2025-02-11 17:39:00|||||||||1
1739295550000|2025-02-11 17:39:10|||||||||1
1739295560000|2025-02-11 17:39:20|||||||||4
1739295570000|2025-02-11 17:39:30|||||||||1
1739295580000|2025-02-11 17:39:40|6840.9|6825.9|6840.4|6825.4|6840.9|6825.9|6840.4|6825.4|1
1739295590000|2025-02-11 17:39:50|||||||||1
1739295610000|2025-02-11 17:40:10|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|3
1739295620000|2025-02-11 17:40:20|||||||||1
1739295630000|2025-02-11 17:40:30|||||||||4
1739295650000|2025-02-11 17:40:50|||||||||1
1739295670000|2025-02-11 17:41:10|||||||||1
1739295680000|2025-02-11 17:41:20|6838.9|6823.9|6837.4|6822.4|6838.9|6823.9|6837.4|6822.4|6
1739295690000|2025-02-11 17:41:30|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|6836.9|6821.9|0
1739295700000|2025-02-11 17:41:40|||||||||1
1739295710000|2025-02-11 17:41:50|6837.4|6822.4|6836.9|6821.9|6837.4|6822.4|6836.9|6821.9|3
1739295730000|2025-02-11 17:42:10|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|2
1739295740000|2025-02-11 17:42:20|6836.9|6821.9|6832.5|6817.5|6836.9|6821.9|6831|6816|53
1739295750000|2025-02-11 17:42:30|||||||||1
1739295760000|2025-02-11 17:42:40|6832|6817|6832.4|6817.4|6832.4|6817.4|6831.5|6816.5|0
1739295770000|2025-02-11 17:42:50|6832|6817|6829|6814|6832|6817|6829|6814|2
1739295780000|2025-02-11 17:43:00|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829|6814|1
1739295790000|2025-02-11 17:43:10|6829|6814|6829|6814|6829|6814|6829|6814|0
1739295800000|2025-02-11 17:43:20|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|1
1739295820000|2025-02-11 17:43:40|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|33
1739295830000|2025-02-11 17:43:50|6827.4|6812.4|6828|6813|6828|6813|6827.4|6812.4|2
1739295840000|2025-02-11 17:44:00|6829|6814|6829|6814|6829.5|6814.5|6829|6814|5
1739295850000|2025-02-11 17:44:10|6830|6815|6830.4|6815.4|6830.5|6815.5|6830|6815|1
1739295860000|2025-02-11 17:44:20|6830|6815|6830|6815|6830|6815|6830|6815|1
1739295890000|2025-02-11 17:44:50|||||||||1
1739295900000|2025-02-11 17:45:00|6831.5|6816.5|6830.5|6815.5|6831.5|6816.5|6830.5|6815.5|6
1739295910000|2025-02-11 17:45:10|6831.5|6816.5|6831|6816|6831.5|6816.5|6831|6816|1
1739295930000|2025-02-11 17:45:30|||||||||2
1739295940000|2025-02-11 17:45:40|6830.5|6815.5|6832.4|6817.4|6832.5|6817.5|6830.5|6815.5|2
1739295950000|2025-02-11 17:45:50|6832|6817|6833.5|6818.5|6833.5|6818.5|6832|6817|1
1739295980000|2025-02-11 17:46:20|6833.4|6818.4|6832|6817|6833.4|6818.4|6831.5|6816.5|2
1739295990000|2025-02-11 17:46:30|6831.9|6816.9|6832.5|6817.5|6832.5|6817.5|6831.5|6816.5|8
1739296000000|2025-02-11 17:46:40|6832|6817|6832|6817|6832|6817|6832|6817|1
1739296010000|2025-02-11 17:46:50|6832.4|6817.4|6831|6816|6832.4|6817.4|6830.5|6815.5|3
1739296020000|2025-02-11 17:47:00|6831.1|6816.1|6832.4|6817.4|6832.4|6817.4|6831.1|6816.1|4
1739296030000|2025-02-11 17:47:10|6831|6816|6831|6816|6831|6816|6831|6816|1
1739296050000|2025-02-11 17:47:30|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|0
1739296060000|2025-02-11 17:47:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|3
1739296080000|2025-02-11 17:48:00|6831|6816|6831|6816|6831|6816|6831|6816|4
1739296090000|2025-02-11 17:48:10|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|2
1739296100000|2025-02-11 17:48:20|||||||||1
1739296110000|2025-02-11 17:48:30|6831.4|6816.4|6832.4|6817.4|6832.4|6817.4|6831.4|6816.4|3
1739296120000|2025-02-11 17:48:40|||||||||2
1739296130000|2025-02-11 17:48:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|1
1739296140000|2025-02-11 17:49:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1739296150000|2025-02-11 17:49:10|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|1
1739296160000|2025-02-11 17:49:20|6833.9|6818.9|6834|6819|6834|6819|6833.9|6818.9|5
1739296170000|2025-02-11 17:49:30|||||||||1
1739296180000|2025-02-11 17:49:40|6833.9|6818.9|6834|6819|6834|6819|6833.9|6818.9|2
1739296200000|2025-02-11 17:50:00|6832.4|6817.4|6832.5|6817.5|6833|6818|6832.4|6817.4|18
1739296230000|2025-02-11 17:50:30|6832.4|6817.4|6832|6817|6832.4|6817.4|6832|6817|0
1739296270000|2025-02-11 17:51:10|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832|6817|0
1739296280000|2025-02-11 17:51:20|6834.9|6819.9|6833.5|6818.5|6835|6820|6833.4|6818.4|8
1739296290000|2025-02-11 17:51:30|6833|6818|6832.5|6817.5|6833|6818|6832.5|6817.5|0
1739296300000|2025-02-11 17:51:40|6833|6818|6833|6818|6833|6818|6833|6818|10
1739296310000|2025-02-11 17:51:50|6834|6819|6834|6819|6834|6819|6834|6819|0
1739296320000|2025-02-11 17:52:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1739296340000|2025-02-11 17:52:20|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|14
1739296350000|2025-02-11 17:52:30|6833|6818|6833|6818|6833|6818|6833|6818|0
1739296360000|2025-02-11 17:52:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|1
1739296370000|2025-02-11 17:52:50|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|83
1739296380000|2025-02-11 17:53:00|6831.5|6816.5|6831.4|6816.4|6831.5|6816.5|6831.4|6816.4|1
1739296390000|2025-02-11 17:53:10|||||||||1
1739296400000|2025-02-11 17:53:20|6831.9|6816.9|6832.9|6817.9|6832.9|6817.9|6831.4|6816.4|8
1739296410000|2025-02-11 17:53:30|||||||||1
1739296420000|2025-02-11 17:53:40|||||||||1
1739296430000|2025-02-11 17:53:50|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|6
1739296440000|2025-02-11 17:54:00|6833.9|6818.9|6832.9|6817.9|6833.9|6818.9|6832.9|6817.9|3
1739296450000|2025-02-11 17:54:10|6833.4|6818.4|6833.9|6818.9|6833.9|6818.9|6833.4|6818.4|1
1739296460000|2025-02-11 17:54:20|||||||||1
1739296470000|2025-02-11 17:54:30|6833.4|6818.4|6834.4|6819.4|6834.4|6819.4|6833.4|6818.4|5
1739296480000|2025-02-11 17:54:40|6833.9|6818.9|6833.4|6818.4|6833.9|6818.9|6833.4|6818.4|1
1739296510000|2025-02-11 17:55:10|6833.5|6818.5|6836.9|6821.9|6836.9|6821.9|6833.5|6818.5|9
1739296520000|2025-02-11 17:55:20|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|6837.4|6822.4|0
1739296540000|2025-02-11 17:55:40|||||||||1
1739296550000|2025-02-11 17:55:50|6837.9|6822.9|6836.9|6821.9|6837.9|6822.9|6836.9|6821.9|3
1739296560000|2025-02-11 17:56:00|6836.4|6821.4|6837.9|6822.9|6837.9|6822.9|6835.4|6820.4|17
1739296570000|2025-02-11 17:56:10|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|3
1739296580000|2025-02-11 17:56:20|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|6838.9|6823.9|2
1739296590000|2025-02-11 17:56:30|6839.4|6824.4|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|3
1739296600000|2025-02-11 17:56:40|||||||||16
1739296610000|2025-02-11 17:56:50|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|9
1739296620000|2025-02-11 17:57:00|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|3
1739296630000|2025-02-11 17:57:10|6838|6823|6838.4|6823.4|6838.9|6823.9|6838|6823|15
1739296640000|2025-02-11 17:57:20|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|1
1739296650000|2025-02-11 17:57:30|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|1
1739296660000|2025-02-11 17:57:40|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|6837.9|6822.9|5
1739296670000|2025-02-11 17:57:50|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|2
1739296690000|2025-02-11 17:58:10|6836.4|6821.4|6835.9|6820.9|6836.4|6821.4|6835.9|6820.9|11
1739296700000|2025-02-11 17:58:20|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|6836.4|6821.4|0
1739296710000|2025-02-11 17:58:30|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|0
1739296720000|2025-02-11 17:58:40|||||||||1
1739296740000|2025-02-11 17:59:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|93
1739296750000|2025-02-11 17:59:10|6836|6821|6836|6821|6836|6821|6835.5|6820.5|3
1739296760000|2025-02-11 17:59:20|6835.5|6820.5|6835.4|6820.4|6835.5|6820.5|6835.4|6820.4|26
1739296770000|2025-02-11 17:59:30|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|0
1739296780000|2025-02-11 17:59:40|6835.9|6820.9|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|0
1739296790000|2025-02-11 17:59:50|6836|6821|6835.5|6820.5|6836|6821|6835.4|6820.4|10
1739296800000|2025-02-11 18:00:00|6836|6821|6835.5|6820.5|6836|6821|6835.4|6820.4|12
1739296810000|2025-02-11 18:00:10|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|0
1739296820000|2025-02-11 18:00:20|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.4|6820.4|0
1739296830000|2025-02-11 18:00:30|6835.4|6820.4|6835.4|6820.4|6835.5|6820.5|6835.4|6820.4|0
1739296840000|2025-02-11 18:00:40|6835.5|6820.5|6835.4|6820.4|6835.5|6820.5|6835.4|6820.4|0
1739296850000|2025-02-11 18:00:50|||||||||1
1739296860000|2025-02-11 18:01:00|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|13
1739296870000|2025-02-11 18:01:10|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|6835.4|6820.4|55
1739296880000|2025-02-11 18:01:20|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|6835.9|6820.9|1
1739296890000|2025-02-11 18:01:30|6835.4|6820.4|6835.4|6820.4|6835.9|6820.9|6835.4|6820.4|14
1739296900000|2025-02-11 18:01:40|||||||||1
1739296920000|2025-02-11 18:02:00|||||||||21
1739296930000|2025-02-11 18:02:10|6834.9|6819.9|6834.4|6819.4|6835.9|6820.9|6834.4|6819.4|8
1739296940000|2025-02-11 18:02:20|||||||||6
1739296970000|2025-02-11 18:02:50|||||||||4
1739297000000|2025-02-11 18:03:20|||||||||1
1739297010000|2025-02-11 18:03:30|6834.5|6819.5|6835.5|6820.5|6835.6|6820.6|6834.5|6819.5|100
1739297040000|2025-02-11 18:04:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1739297050000|2025-02-11 18:04:10|6836.1|6821.1|6836.5|6821.5|6837|6822|6836.1|6821.1|2
1739297060000|2025-02-11 18:04:20|6837|6822|6837|6822|6837|6822|6837|6822|1
1739297090000|2025-02-11 18:04:50|6836.5|6821.5|6837|6822|6837|6822|6836.5|6821.5|0
1739297100000|2025-02-11 18:05:00|6837.1|6822.1|6839|6824|6839|6824|6837.1|6822.1|0
1739297110000|2025-02-11 18:05:10|6840|6825|6840|6825|6840|6825|6840|6825|2
1739297120000|2025-02-11 18:05:20|6839.6|6824.6|6840.6|6825.6|6840.6|6825.6|6839.6|6824.6|0
1739297130000|2025-02-11 18:05:30|6841.5|6826.5|6840.6|6825.6|6841.6|6826.6|6840|6825|25
1739297140000|2025-02-11 18:05:40|6841.5|6826.5|6841|6826|6841.5|6826.5|6841|6826|0
1739297150000|2025-02-11 18:05:50|||||||||10
1739297160000|2025-02-11 18:06:00|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1739297200000|2025-02-11 18:06:40|6840.1|6825.1|6841.1|6826.1|6841.1|6826.1|6839.6|6824.6|3
1739297220000|2025-02-11 18:07:00|||||||||3
1739297230000|2025-02-11 18:07:10|6842|6827|6843.6|6828.6|6844.6|6829.6|6842|6827|114
1739297240000|2025-02-11 18:07:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|3
1739297250000|2025-02-11 18:07:30|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|17
1739297260000|2025-02-11 18:07:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|0
1739297290000|2025-02-11 18:08:10|6843.6|6828.6|6844.1|6829.1|6844.1|6829.1|6843.6|6828.6|2
1739297300000|2025-02-11 18:08:20|||||||||2
1739297310000|2025-02-11 18:08:30|6843.6|6828.6|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|11
1739297320000|2025-02-11 18:08:40|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|0
1739297330000|2025-02-11 18:08:50|6843.6|6828.6|6844|6829|6844.1|6829.1|6843.6|6828.6|7
1739297360000|2025-02-11 18:09:20|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|6843.5|6828.5|0
1739297370000|2025-02-11 18:09:30|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|0
1739297380000|2025-02-11 18:09:40|6844.5|6829.5|6844.6|6829.6|6844.6|6829.6|6844.5|6829.5|1
1739297390000|2025-02-11 18:09:50|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|6845.1|6830.1|12
1739297400000|2025-02-11 18:10:00|6844.6|6829.6|6845.1|6830.1|6845.1|6830.1|6844.6|6829.6|12
1739297410000|2025-02-11 18:10:10|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|6844.6|6829.6|12
1739297420000|2025-02-11 18:10:20|6843.6|6828.6|6844.1|6829.1|6844.1|6829.1|6843.6|6828.6|1
1739297430000|2025-02-11 18:10:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1739297440000|2025-02-11 18:10:40|6844.1|6829.1|6844|6829|6844.1|6829.1|6844|6829|1
1739297450000|2025-02-11 18:10:50|6844.5|6829.5|6845|6830|6845|6830|6844.5|6829.5|1
1739297470000|2025-02-11 18:11:10|||||||||14
1739297490000|2025-02-11 18:11:30|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|6844.5|6829.5|0
1739297520000|2025-02-11 18:12:00|6844.6|6829.6|6845.5|6830.5|6845.6|6830.6|6844.6|6829.6|8
1739297530000|2025-02-11 18:12:10|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|0
1739297540000|2025-02-11 18:12:20|||||||||7
1739297550000|2025-02-11 18:12:30|6843.5|6828.5|6844|6829|6844|6829|6843.5|6828.5|2
1739297560000|2025-02-11 18:12:40|6845|6830|6843.1|6828.1|6845|6830|6843.1|6828.1|12
1739297590000|2025-02-11 18:13:10|6844|6829|6843.6|6828.6|6844|6829|6843.6|6828.6|2
1739297600000|2025-02-11 18:13:20|||||||||1
1739297610000|2025-02-11 18:13:30|6843.5|6828.5|6842.1|6827.1|6843.5|6828.5|6842.1|6827.1|1
1739297630000|2025-02-11 18:13:50|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.5|6827.5|5
1739297640000|2025-02-11 18:14:00|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|6842.5|6827.5|1
1739297650000|2025-02-11 18:14:10|6842.1|6827.1|6841.6|6826.6|6842.1|6827.1|6841.5|6826.5|62
1739297660000|2025-02-11 18:14:20|6841.5|6826.5|6841.1|6826.1|6841.5|6826.5|6841.1|6826.1|0
1739297670000|2025-02-11 18:14:30|||||||||1
1739297680000|2025-02-11 18:14:40|6842.1|6827.1|6843.5|6828.5|6843.5|6828.5|6842.1|6827.1|35
1739297700000|2025-02-11 18:15:00|6843.6|6828.6|6843.5|6828.5|6843.6|6828.6|6843.5|6828.5|1
1739297710000|2025-02-11 18:15:10|||||||||30
1739297720000|2025-02-11 18:15:20|6842.5|6827.5|6842|6827|6842.5|6827.5|6842|6827|11
1739297730000|2025-02-11 18:15:30|6839.5|6824.5|6838.5|6823.5|6839.5|6824.5|6838.5|6823.5|19
1739297750000|2025-02-11 18:15:50|6838|6823|6838|6823|6838|6823|6838|6823|3
1739297760000|2025-02-11 18:16:00|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|1
1739297770000|2025-02-11 18:16:10|6839|6824|6839|6824|6839|6824|6839|6824|1
1739297790000|2025-02-11 18:16:30|6840|6825|6840|6825|6840|6825|6840|6825|0
1739297800000|2025-02-11 18:16:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|3
1739297810000|2025-02-11 18:16:50|6839|6824|6840|6825|6840|6825|6839|6824|0
1739297820000|2025-02-11 18:17:00|||||||||1
1739297830000|2025-02-11 18:17:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1739297850000|2025-02-11 18:17:30|||||||||1
1739297860000|2025-02-11 18:17:40|||||||||1
1739297870000|2025-02-11 18:17:50|||||||||3
1739297880000|2025-02-11 18:18:00|||||||||1
1739297890000|2025-02-11 18:18:10|6840.4|6825.4|6838|6823|6840.4|6825.4|6837.5|6822.5|37
1739297900000|2025-02-11 18:18:20|6838.5|6823.5|6839.5|6824.5|6839.5|6824.5|6838.5|6823.5|4
1739297910000|2025-02-11 18:18:30|6838.5|6823.5|6838|6823|6838.5|6823.5|6838|6823|1
1739297920000|2025-02-11 18:18:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|3
1739297930000|2025-02-11 18:18:50|||||||||2
1739297940000|2025-02-11 18:19:00|6837|6822|6837|6822|6837|6822|6837|6822|3
1739297950000|2025-02-11 18:19:10|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|0
1739297960000|2025-02-11 18:19:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1739297970000|2025-02-11 18:19:30|6837|6822|6837|6822|6837|6822|6837|6822|2
1739297980000|2025-02-11 18:19:40|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|3
1739297990000|2025-02-11 18:19:50|6837|6822|6836|6821|6837|6822|6836|6821|1
1739298000000|2025-02-11 18:20:00|6836.5|6821.5|6835.5|6820.5|6836.5|6821.5|6835.5|6820.5|2
1739298020000|2025-02-11 18:20:20|6834|6819|6834|6819|6834|6819|6834|6819|3
1739298030000|2025-02-11 18:20:30|6834.5|6819.5|6833.5|6818.5|6834.5|6819.5|6833.5|6818.5|6
1739298040000|2025-02-11 18:20:40|6834|6819|6834|6819|6834|6819|6834|6819|1
1739298050000|2025-02-11 18:20:50|6833.5|6818.5|6833.5|6818.5|6834|6819|6833.5|6818.5|2
1739298060000|2025-02-11 18:21:00|||||||||2
1739298070000|2025-02-11 18:21:10|6834.4|6819.4|6834.5|6819.5|6834.5|6819.5|6834.4|6819.4|3
1739298080000|2025-02-11 18:21:20|||||||||1
1739298100000|2025-02-11 18:21:40|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1739298110000|2025-02-11 18:21:50|||||||||1
1739298120000|2025-02-11 18:22:00|6834|6819|6834|6819|6834|6819|6834|6819|1
1739298130000|2025-02-11 18:22:10|||||||||1
1739298140000|2025-02-11 18:22:20|||||||||1
1739298150000|2025-02-11 18:22:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739298160000|2025-02-11 18:22:40|6834|6819|6834|6819|6834|6819|6834|6819|1
1739298170000|2025-02-11 18:22:50|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834|6819|1
1739298180000|2025-02-11 18:23:00|||||||||3
1739298190000|2025-02-11 18:23:10|||||||||6
1739298200000|2025-02-11 18:23:20|||||||||2
1739298210000|2025-02-11 18:23:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|9
1739298220000|2025-02-11 18:23:40|||||||||6
1739298230000|2025-02-11 18:23:50|||||||||1
1739298240000|2025-02-11 18:24:00|||||||||1
1739298260000|2025-02-11 18:24:20|||||||||1
1739298290000|2025-02-11 18:24:50|||||||||4
1739298300000|2025-02-11 18:25:00|6834.5|6819.5|6835|6820|6835|6820|6834.5|6819.5|2
1739298310000|2025-02-11 18:25:10|6834.5|6819.5|6835.5|6820.5|6835.5|6820.5|6834.5|6819.5|3
1739298320000|2025-02-11 18:25:20|6835.6|6820.6|6835.5|6820.5|6836|6821|6835.5|6820.5|6
1739298330000|2025-02-11 18:25:30|||||||||1
1739298360000|2025-02-11 18:26:00|||||||||10
1739298370000|2025-02-11 18:26:10|||||||||3
1739298380000|2025-02-11 18:26:20|6836|6821|6836|6821|6836|6821|6836|6821|0
1739298390000|2025-02-11 18:26:30|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|5
1739298400000|2025-02-11 18:26:40|6835|6820|6835.5|6820.5|6835.5|6820.5|6834.1|6819.1|13
1739298410000|2025-02-11 18:26:50|6835|6820|6835|6820|6835|6820|6835|6820|0
1739298420000|2025-02-11 18:27:00|6835.1|6820.1|6835|6820|6835.5|6820.5|6835|6820|1
1739298430000|2025-02-11 18:27:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|7
1739298450000|2025-02-11 18:27:30|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|2
1739298460000|2025-02-11 18:27:40|6836|6821|6835.5|6820.5|6836|6821|6835.5|6820.5|2
1739298470000|2025-02-11 18:27:50|6835|6820|6836|6821|6836|6821|6835|6820|7
1739298490000|2025-02-11 18:28:10|||||||||1
1739298500000|2025-02-11 18:28:20|||||||||3
1739298510000|2025-02-11 18:28:30|||||||||5
1739298520000|2025-02-11 18:28:40|||||||||1
1739298530000|2025-02-11 18:28:50|6835|6820|6835.5|6820.5|6835.5|6820.5|6834.5|6819.5|10
1739298540000|2025-02-11 18:29:00|6834.4|6819.4|6834.5|6819.5|6834.5|6819.5|6833.9|6818.9|116
1739298550000|2025-02-11 18:29:10|6834.4|6819.4|6833.9|6818.9|6834.4|6819.4|6833.9|6818.9|47
1739298560000|2025-02-11 18:29:20|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|15
1739298570000|2025-02-11 18:29:30|6832.9|6817.9|6833.4|6818.4|6833.4|6818.4|6832.9|6817.9|16
1739298580000|2025-02-11 18:29:40|||||||||1
1739298590000|2025-02-11 18:29:50|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|6833.3|6818.3|54
1739298600000|2025-02-11 18:30:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|5
1739298620000|2025-02-11 18:30:20|||||||||4
1739298630000|2025-02-11 18:30:30|||||||||50
1739298650000|2025-02-11 18:30:50|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|3
1739298670000|2025-02-11 18:31:10|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1739298680000|2025-02-11 18:31:20|6831.3|6816.3|6831.8|6816.8|6831.8|6816.8|6831.3|6816.3|11
1739298710000|2025-02-11 18:31:50|||||||||1
1739298730000|2025-02-11 18:32:10|||||||||1
1739298740000|2025-02-11 18:32:20|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|5
1739298750000|2025-02-11 18:32:30|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|1
1739298760000|2025-02-11 18:32:40|||||||||7
1739298770000|2025-02-11 18:32:50|||||||||1
1739298780000|2025-02-11 18:33:00|||||||||2
1739298800000|2025-02-11 18:33:20|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|5
1739298810000|2025-02-11 18:33:30|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|4
1739298820000|2025-02-11 18:33:40|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|2
1739298830000|2025-02-11 18:33:50|||||||||1
1739298840000|2025-02-11 18:34:00|||||||||4
1739298850000|2025-02-11 18:34:10|6832.3|6817.3|6832.3|6817.3|6832.4|6817.4|6832.3|6817.3|8
1739298860000|2025-02-11 18:34:20|||||||||2
1739298870000|2025-02-11 18:34:30|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|2
1739298880000|2025-02-11 18:34:40|6831.4|6816.4|6831.8|6816.8|6831.8|6816.8|6831.4|6816.4|4
1739298890000|2025-02-11 18:34:50|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|6
1739298910000|2025-02-11 18:35:10|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831.4|6816.4|2
1739298920000|2025-02-11 18:35:20|6830.8|6815.8|6831.4|6816.4|6831.4|6816.4|6830.8|6815.8|30
1739298930000|2025-02-11 18:35:30|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|1
1739298940000|2025-02-11 18:35:40|||||||||1
1739298950000|2025-02-11 18:35:50|||||||||1
1739298960000|2025-02-11 18:36:00|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|6833.4|6818.4|52
1739298970000|2025-02-11 18:36:10|6832.9|6817.9|6832.4|6817.4|6832.9|6817.9|6832.4|6817.4|5
1739298980000|2025-02-11 18:36:20|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|4
1739298990000|2025-02-11 18:36:30|||||||||1
1739299010000|2025-02-11 18:36:50|||||||||1
1739299020000|2025-02-11 18:37:00|||||||||15
1739299030000|2025-02-11 18:37:10|6832.8|6817.8|6832.3|6817.3|6832.8|6817.8|6832.3|6817.3|20
1739299040000|2025-02-11 18:37:20|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831.4|6816.4|2
1739299050000|2025-02-11 18:37:30|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|4
1739299060000|2025-02-11 18:37:40|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|0
1739299070000|2025-02-11 18:37:50|6831.9|6816.9|6832.3|6817.3|6832.3|6817.3|6831.9|6816.9|4
1739299080000|2025-02-11 18:38:00|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1739299090000|2025-02-11 18:38:10|||||||||1
1739299100000|2025-02-11 18:38:20|6831.9|6816.9|6831.9|6816.9|6832.4|6817.4|6831.9|6816.9|0
1739299110000|2025-02-11 18:38:30|6832.4|6817.4|6831.8|6816.8|6832.4|6817.4|6831.8|6816.8|1
1739299120000|2025-02-11 18:38:40|||||||||1
1739299130000|2025-02-11 18:38:50|6832.3|6817.3|6832.4|6817.4|6832.4|6817.4|6832.3|6817.3|7
1739299140000|2025-02-11 18:39:00|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|6832.3|6817.3|4
1739299150000|2025-02-11 18:39:10|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|1
1739299160000|2025-02-11 18:39:20|6831.9|6816.9|6831.8|6816.8|6831.9|6816.9|6831.8|6816.8|4
1739299170000|2025-02-11 18:39:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|2
1739299180000|2025-02-11 18:39:40|6832.8|6817.8|6831.9|6816.9|6832.9|6817.9|6831.8|6816.8|12
1739299190000|2025-02-11 18:39:50|6832.4|6817.4|6832.4|6817.4|6832.9|6817.9|6831.9|6816.9|9
1739299200000|2025-02-11 18:40:00|6831.4|6816.4|6831.4|6816.4|6831.8|6816.8|6831.4|6816.4|2
1739299210000|2025-02-11 18:40:10|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831.3|6816.3|9
1739299220000|2025-02-11 18:40:20|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|3
1739299240000|2025-02-11 18:40:40|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|3
1739299250000|2025-02-11 18:40:50|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6831.3|6816.3|4
1739299260000|2025-02-11 18:41:00|6831.3|6816.3|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|6
1739299270000|2025-02-11 18:41:10|||||||||5
1739299280000|2025-02-11 18:41:20|||||||||14
1739299290000|2025-02-11 18:41:30|||||||||9
1739299300000|2025-02-11 18:41:40|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|6831.8|6816.8|0
1739299310000|2025-02-11 18:41:50|6831.4|6816.4|6831.4|6816.4|6832.4|6817.4|6831.4|6816.4|46
1739299320000|2025-02-11 18:42:00|6831.9|6816.9|6832.4|6817.4|6832.4|6817.4|6831.9|6816.9|3
1739299330000|2025-02-11 18:42:10|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|3
1739299340000|2025-02-11 18:42:20|||||||||1
1739299350000|2025-02-11 18:42:30|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1739299360000|2025-02-11 18:42:40|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|1
1739299370000|2025-02-11 18:42:50|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|11
1739299380000|2025-02-11 18:43:00|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|3
1739299390000|2025-02-11 18:43:10|||||||||6
1739299420000|2025-02-11 18:43:40|||||||||1
1739299430000|2025-02-11 18:43:50|||||||||1
1739299440000|2025-02-11 18:44:00|||||||||2
1739299450000|2025-02-11 18:44:10|||||||||1
1739299460000|2025-02-11 18:44:20|||||||||8
1739299470000|2025-02-11 18:44:30|||||||||2
1739299480000|2025-02-11 18:44:40|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831|6816|1
1739299510000|2025-02-11 18:45:10|||||||||10
1739299520000|2025-02-11 18:45:20|6829.4|6814.4|6829.4|6814.4|6829.9|6814.9|6829.4|6814.4|33
1739299530000|2025-02-11 18:45:30|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|6
1739299540000|2025-02-11 18:45:40|||||||||2
1739299550000|2025-02-11 18:45:50|6827.9|6812.9|6828.9|6813.9|6829.4|6814.4|6827.9|6812.9|33
1739299560000|2025-02-11 18:46:00|6829.4|6814.4|6828.9|6813.9|6829.4|6814.4|6828.9|6813.9|8
1739299570000|2025-02-11 18:46:10|6829.4|6814.4|6828.4|6813.4|6829.4|6814.4|6828.4|6813.4|11
1739299590000|2025-02-11 18:46:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|4
1739299610000|2025-02-11 18:46:50|6828.4|6813.4|6830.4|6815.4|6830.4|6815.4|6828.4|6813.4|16
1739299620000|2025-02-11 18:47:00|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|1
1739299630000|2025-02-11 18:47:10|6830.9|6815.9|6832.4|6817.4|6832.4|6817.4|6830.9|6815.9|9
1739299640000|2025-02-11 18:47:20|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|9
1739299650000|2025-02-11 18:47:30|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|5
1739299660000|2025-02-11 18:47:40|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6
1739299670000|2025-02-11 18:47:50|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6
1739299680000|2025-02-11 18:48:00|6830.4|6815.4|6829.9|6814.9|6830.4|6815.4|6829.9|6814.9|3
1739299690000|2025-02-11 18:48:10|||||||||2
1739299700000|2025-02-11 18:48:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|11
1739299710000|2025-02-11 18:48:30|6829.9|6814.9|6829.4|6814.4|6829.9|6814.9|6829.4|6814.4|8
1739299720000|2025-02-11 18:48:40|6828.9|6813.9|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|12
1739299730000|2025-02-11 18:48:50|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|2
1739299740000|2025-02-11 18:49:00|||||||||5
1739299750000|2025-02-11 18:49:10|||||||||2
1739299760000|2025-02-11 18:49:20|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|5
1739299770000|2025-02-11 18:49:30|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|5
1739299780000|2025-02-11 18:49:40|||||||||1
1739299790000|2025-02-11 18:49:50|6829.8|6814.8|6829.4|6814.4|6829.8|6814.8|6829.4|6814.4|2
1739299800000|2025-02-11 18:50:00|||||||||4
1739299810000|2025-02-11 18:50:10|6829|6814|6828.4|6813.4|6829|6814|6828.4|6813.4|3
1739299820000|2025-02-11 18:50:20|||||||||8
1739299830000|2025-02-11 18:50:30|||||||||10
1739299840000|2025-02-11 18:50:40|||||||||1
1739299850000|2025-02-11 18:50:50|6828.9|6813.9|6831.4|6816.4|6831.4|6816.4|6828.9|6813.9|1
1739299860000|2025-02-11 18:51:00|||||||||2
1739299870000|2025-02-11 18:51:10|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6830.9|6815.9|5
1739299880000|2025-02-11 18:51:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|80
1739299890000|2025-02-11 18:51:30|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|6832.4|6817.4|0
1739299900000|2025-02-11 18:51:40|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831.4|6816.4|10
1739299910000|2025-02-11 18:51:50|6831.5|6816.5|6833.5|6818.5|6833.5|6818.5|6831.5|6816.5|26
1739299920000|2025-02-11 18:52:00|||||||||4
1739299930000|2025-02-11 18:52:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|1
1739299940000|2025-02-11 18:52:20|||||||||1
1739299960000|2025-02-11 18:52:40|||||||||12
1739299970000|2025-02-11 18:52:50|||||||||1
1739299980000|2025-02-11 18:53:00|||||||||16
1739299990000|2025-02-11 18:53:10|||||||||13
1739300000000|2025-02-11 18:53:20|6833.4|6818.4|6832.4|6817.4|6833.4|6818.4|6831.5|6816.5|9
1739300010000|2025-02-11 18:53:30|6832.5|6817.5|6832.4|6817.4|6832.9|6817.9|6832.4|6817.4|3
1739300020000|2025-02-11 18:53:40|||||||||10
1739300030000|2025-02-11 18:53:50|6832.5|6817.5|6831.4|6816.4|6833|6818|6831.4|6816.4|36
1739300040000|2025-02-11 18:54:00|6830.9|6815.9|6830.4|6815.4|6830.9|6815.9|6829.9|6814.9|105
1739300050000|2025-02-11 18:54:10|6830.9|6815.9|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|5
1739300060000|2025-02-11 18:54:20|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|6830.4|6815.4|5
1739300070000|2025-02-11 18:54:30|||||||||1
1739300080000|2025-02-11 18:54:40|||||||||1
1739300090000|2025-02-11 18:54:50|6829.9|6814.9|6829.4|6814.4|6829.9|6814.9|6828.9|6813.9|5
1739300100000|2025-02-11 18:55:00|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6
1739300110000|2025-02-11 18:55:10|6829.4|6814.4|6828.9|6813.9|6829.4|6814.4|6828.9|6813.9|6
1739300120000|2025-02-11 18:55:20|6827.9|6812.9|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|14
1739300130000|2025-02-11 18:55:30|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|6827.9|6812.9|1
1739300140000|2025-02-11 18:55:40|6827.4|6812.4|6827.9|6812.9|6827.9|6812.9|6827.4|6812.4|1
1739300150000|2025-02-11 18:55:50|6828.4|6813.4|6827.9|6812.9|6828.4|6813.4|6827.9|6812.9|7
1739300160000|2025-02-11 18:56:00|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6827.9|6812.9|10
1739300170000|2025-02-11 18:56:10|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|4
1739300180000|2025-02-11 18:56:20|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|6829.4|6814.4|0
1739300190000|2025-02-11 18:56:30|||||||||1
1739300200000|2025-02-11 18:56:40|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|1
1739300210000|2025-02-11 18:56:50|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|11
1739300220000|2025-02-11 18:57:00|||||||||6
1739300230000|2025-02-11 18:57:10|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|6829.9|6814.9|1
1739300240000|2025-02-11 18:57:20|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6830.9|6815.9|6
1739300250000|2025-02-11 18:57:30|||||||||5
1739300260000|2025-02-11 18:57:40|6831.4|6816.4|6830.9|6815.9|6831.4|6816.4|6830.9|6815.9|3
1739300270000|2025-02-11 18:57:50|6831.4|6816.4|6832.4|6817.4|6832.4|6817.4|6831.4|6816.4|4
1739300280000|2025-02-11 18:58:00|||||||||5
1739300290000|2025-02-11 18:58:10|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|5
1739300300000|2025-02-11 18:58:20|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6831.4|6816.4|4
1739300310000|2025-02-11 18:58:30|||||||||3
1739300320000|2025-02-11 18:58:40|||||||||3
1739300330000|2025-02-11 18:58:50|||||||||2
1739300340000|2025-02-11 18:59:00|6829.9|6814.9|6829.4|6814.4|6829.9|6814.9|6829.4|6814.4|5
1739300350000|2025-02-11 18:59:10|6828.9|6813.9|6829.4|6814.4|6829.4|6814.4|6828.9|6813.9|7
1739300360000|2025-02-11 18:59:20|||||||||3
1739300370000|2025-02-11 18:59:30|||||||||4
1739300380000|2025-02-11 18:59:40|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|3
1739300390000|2025-02-11 18:59:50|6828.4|6813.4|6828.9|6813.9|6828.9|6813.9|6827.9|6812.9|20
1739300400000|2025-02-11 19:00:00|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|5
1739300410000|2025-02-11 19:00:10|||||||||5
1739300420000|2025-02-11 19:00:20|||||||||2
1739300430000|2025-02-11 19:00:30|||||||||3
1739300440000|2025-02-11 19:00:40|6828.5|6813.5|6829.4|6814.4|6829.4|6814.4|6828.5|6813.5|9
1739300450000|2025-02-11 19:00:50|6829.9|6814.9|6829.4|6814.4|6829.9|6814.9|6829.4|6814.4|4
1739300460000|2025-02-11 19:01:00|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|6831.9|6816.9|12
1739300470000|2025-02-11 19:01:10|6832.4|6817.4|6833.4|6818.4|6833.4|6818.4|6831.9|6816.9|29
1739300480000|2025-02-11 19:01:20|6833.9|6818.9|6836.9|6821.9|6836.9|6821.9|6833.9|6818.9|15
1739300490000|2025-02-11 19:01:30|||||||||2
1739300500000|2025-02-11 19:01:40|||||||||7
1739300510000|2025-02-11 19:01:50|6837.4|6822.4|6837.4|6822.4|6838.4|6823.4|6837.4|6822.4|51
1739300520000|2025-02-11 19:02:00|6837.9|6822.9|6837.9|6822.9|6838.4|6823.4|6837.9|6822.9|16
1739300530000|2025-02-11 19:02:10|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|6838.4|6823.4|15
1739300540000|2025-02-11 19:02:20|6837.9|6822.9|6838.4|6823.4|6838.4|6823.4|6837.9|6822.9|15
1739300550000|2025-02-11 19:02:30|6839.4|6824.4|6838.9|6823.9|6839.4|6824.4|6838.9|6823.9|15
1739300560000|2025-02-11 19:02:40|||||||||22
1739300570000|2025-02-11 19:02:50|6838.4|6823.4|6838.9|6823.9|6838.9|6823.9|6838.4|6823.4|25
1739300580000|2025-02-11 19:03:00|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|22
1739300590000|2025-02-11 19:03:10|||||||||19
1739300600000|2025-02-11 19:03:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|27
1739300610000|2025-02-11 19:03:30|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6838.9|6823.9|16
1739300620000|2025-02-11 19:03:40|||||||||20
1739300630000|2025-02-11 19:03:50|6839.9|6824.9|6839.4|6824.4|6840.4|6825.4|6839.4|6824.4|27
1739300640000|2025-02-11 19:04:00|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|25
1739300650000|2025-02-11 19:04:10|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|6839.4|6824.4|17
1739300660000|2025-02-11 19:04:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.4|6824.4|22
1739300670000|2025-02-11 19:04:30|6839|6824|6839.9|6824.9|6839.9|6824.9|6838.9|6823.9|24
1739300680000|2025-02-11 19:04:40|6840|6825|6840.4|6825.4|6840.4|6825.4|6840|6825|21
1739300690000|2025-02-11 19:04:50|6840.5|6825.5|6840.4|6825.4|6840.9|6825.9|6840.4|6825.4|15
1739300700000|2025-02-11 19:05:00|||||||||22
1739300710000|2025-02-11 19:05:10|||||||||15
1739300720000|2025-02-11 19:05:20|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|6839.9|6824.9|3
1739300730000|2025-02-11 19:05:30|6840.9|6825.9|6841|6826|6841|6826|6840.9|6825.9|15
1739300740000|2025-02-11 19:05:40|||||||||14
1739300750000|2025-02-11 19:05:50|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|6841.5|6826.5|5
1739300760000|2025-02-11 19:06:00|||||||||1
1739300770000|2025-02-11 19:06:10|6841|6826|6840|6825|6841|6826|6840|6825|130
1739300780000|2025-02-11 19:06:20|6838.5|6823.5|6837.5|6822.5|6838.5|6823.5|6837.5|6822.5|55
1739300790000|2025-02-11 19:06:30|6838|6823|6837.5|6822.5|6838|6823|6837.5|6822.5|4
1739300800000|2025-02-11 19:06:40|6838|6823|6838.5|6823.5|6838.5|6823.5|6837.5|6822.5|1
1739300810000|2025-02-11 19:06:50|6837.5|6822.5|6837.5|6822.5|6838.4|6823.4|6837.5|6822.5|5
1739300820000|2025-02-11 19:07:00|6838|6823|6838|6823|6838.5|6823.5|6838|6823|16
1739300840000|2025-02-11 19:07:20|6837.9|6822.9|6838|6823|6838|6823|6837.9|6822.9|27
1739300860000|2025-02-11 19:07:40|6837.9|6822.9|6838.5|6823.5|6838.5|6823.5|6837.9|6822.9|25
1739300870000|2025-02-11 19:07:50|6838.9|6823.9|6839|6824|6839|6824|6838.9|6823.9|25
1739300880000|2025-02-11 19:08:00|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|1
1739300890000|2025-02-11 19:08:10|||||||||1
1739300900000|2025-02-11 19:08:20|||||||||9
1739300910000|2025-02-11 19:08:30|||||||||1
1739300920000|2025-02-11 19:08:40|||||||||6
1739300930000|2025-02-11 19:08:50|6839|6824|6839|6824|6839|6824|6838.9|6823.9|6
1739300940000|2025-02-11 19:09:00|||||||||4
1739300950000|2025-02-11 19:09:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|1
1739300960000|2025-02-11 19:09:20|6840|6825|6840|6825|6840|6825|6840|6825|7
1739300970000|2025-02-11 19:09:30|||||||||3
1739300980000|2025-02-11 19:09:40|6841|6826|6841|6826|6841|6826|6841|6826|5
1739300990000|2025-02-11 19:09:50|||||||||17
1739301000000|2025-02-11 19:10:00|6841.1|6826.1|6842.6|6827.6|6843.6|6828.6|6841.1|6826.1|43
1739301010000|2025-02-11 19:10:10|6843.5|6828.5|6842.6|6827.6|6844|6829|6842.6|6827.6|8
1739301020000|2025-02-11 19:10:20|6842.5|6827.5|6842.1|6827.1|6842.5|6827.5|6841.1|6826.1|48
1739301030000|2025-02-11 19:10:30|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6841.6|6826.6|14
1739301040000|2025-02-11 19:10:40|6842.1|6827.1|6843.6|6828.6|6843.6|6828.6|6842.1|6827.1|4
1739301050000|2025-02-11 19:10:50|6843.1|6828.1|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|2
1739301060000|2025-02-11 19:11:00|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.1|6828.1|2
1739301070000|2025-02-11 19:11:10|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|4
1739301080000|2025-02-11 19:11:20|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6
1739301090000|2025-02-11 19:11:30|6843.1|6828.1|6843.6|6828.6|6843.6|6828.6|6843.1|6828.1|2
1739301100000|2025-02-11 19:11:40|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|6844.1|6829.1|3
1739301110000|2025-02-11 19:11:50|6843.1|6828.1|6842|6827|6843.6|6828.6|6842|6827|117
1739301120000|2025-02-11 19:12:00|||||||||1
1739301130000|2025-02-11 19:12:10|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|94
1739301140000|2025-02-11 19:12:20|6844.1|6829.1|6844.5|6829.5|6844.6|6829.6|6844.1|6829.1|6
1739301150000|2025-02-11 19:12:30|6844.1|6829.1|6844.6|6829.6|6844.6|6829.6|6844.1|6829.1|2
1739301160000|2025-02-11 19:12:40|||||||||1
1739301170000|2025-02-11 19:12:50|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|3
1739301180000|2025-02-11 19:13:00|6844.1|6829.1|6842.1|6827.1|6844.1|6829.1|6842.1|6827.1|10
1739301190000|2025-02-11 19:13:10|||||||||2
1739301200000|2025-02-11 19:13:20|6841.6|6826.6|6843.1|6828.1|6843.1|6828.1|6841.6|6826.6|35
1739301210000|2025-02-11 19:13:30|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|14
1739301220000|2025-02-11 19:13:40|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|6843.1|6828.1|207
1739301230000|2025-02-11 19:13:50|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|6842.6|6827.6|85
1739301240000|2025-02-11 19:14:00|6843.1|6828.1|6845.1|6830.1|6845.1|6830.1|6843.1|6828.1|157
1739301250000|2025-02-11 19:14:10|6843.6|6828.6|6844.6|6829.6|6844.6|6829.6|6843.6|6828.6|181
1739301260000|2025-02-11 19:14:20|6845.1|6830.1|6846.6|6831.6|6846.6|6831.6|6844.6|6829.6|162
1739301270000|2025-02-11 19:14:30|6846.5|6831.5|6846.5|6831.5|6847.5|6832.5|6846.5|6831.5|275
1739301280000|2025-02-11 19:14:40|6847|6832|6847.5|6832.5|6848|6833|6847|6832|137
1739301290000|2025-02-11 19:14:50|6847|6832|6846.5|6831.5|6848|6833|6846.5|6831.5|177
1739301300000|2025-02-11 19:15:00|||||||||7
1739301310000|2025-02-11 19:15:10|6846|6831|6847.5|6832.5|6847.5|6832.5|6846|6831|4
1739301320000|2025-02-11 19:15:20|6846.5|6831.5|6846.5|6831.5|6847|6832|6846.5|6831.5|5
1739301340000|2025-02-11 19:15:40|6847|6832|6847|6832|6847|6832|6847|6832|4
1739301350000|2025-02-11 19:15:50|6847.5|6832.5|6849|6834|6849|6834|6847.5|6832.5|1
1739301360000|2025-02-11 19:16:00|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|3
1739301370000|2025-02-11 19:16:10|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6
1739301380000|2025-02-11 19:16:20|6847|6832|6848.5|6833.5|6848.5|6833.5|6847|6832|3
1739301400000|2025-02-11 19:16:40|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|1
1739301410000|2025-02-11 19:16:50|||||||||60
1739301420000|2025-02-11 19:17:00|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|1
1739301430000|2025-02-11 19:17:10|6848|6833|6848|6833|6848|6833|6848|6833|0
1739301440000|2025-02-11 19:17:20|6848.5|6833.5|6848|6833|6849.5|6834.5|6848|6833|13
1739301450000|2025-02-11 19:17:30|6848.1|6833.1|6849.5|6834.5|6849.5|6834.5|6848.1|6833.1|26
1739301460000|2025-02-11 19:17:40|6849|6834|6848.6|6833.6|6849|6834|6848.6|6833.6|36
1739301470000|2025-02-11 19:17:50|6849.5|6834.5|6849.6|6834.6|6849.6|6834.6|6849.5|6834.5|6
1739301480000|2025-02-11 19:18:00|6850.1|6835.1|6851.1|6836.1|6851.1|6836.1|6850.1|6835.1|12
1739301490000|2025-02-11 19:18:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1739301500000|2025-02-11 19:18:20|6852|6837|6852|6837|6852|6837|6852|6837|2
1739301510000|2025-02-11 19:18:30|||||||||3
1739301520000|2025-02-11 19:18:40|6851.5|6836.5|6851|6836|6851.5|6836.5|6851|6836|10
1739301530000|2025-02-11 19:18:50|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|2
1739301540000|2025-02-11 19:19:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|4
1739301550000|2025-02-11 19:19:10|||||||||4
1739301560000|2025-02-11 19:19:20|||||||||1
1739301570000|2025-02-11 19:19:30|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|4
1739301580000|2025-02-11 19:19:40|||||||||7
1739301590000|2025-02-11 19:19:50|||||||||7
1739325600000|2025-02-12 02:00:00|6845.3|6830.3|6858.8|6843.8|6858.8|6843.8|6845.3|6830.3|103
1739325610000|2025-02-12 02:00:10|6860.7|6845.7|6860.8|6845.8|6861.2|6846.2|6859.2|6844.2|8
1739325620000|2025-02-12 02:00:20|6861.3|6846.3|6862.7|6847.7|6862.8|6847.8|6861.3|6846.3|1
1739325630000|2025-02-12 02:00:30|6862.3|6847.3|6864.8|6849.8|6864.8|6849.8|6862.3|6847.3|3
1739325640000|2025-02-12 02:00:40|6865.8|6850.8|6875.2|6860.2|6878.2|6863.2|6865.3|6850.3|81
1739325650000|2025-02-12 02:00:50|6874.7|6859.7|6873.3|6858.3|6874.7|6859.7|6873.2|6858.2|0
1739325660000|2025-02-12 02:01:00|6870.8|6855.8|6871.8|6856.8|6873.8|6858.8|6870.8|6855.8|1
1739325670000|2025-02-12 02:01:10|6870.8|6855.8|6868.8|6853.8|6871.8|6856.8|6868.3|6853.3|4
1739325680000|2025-02-12 02:01:20|6868.7|6853.7|6867.8|6852.8|6868.7|6853.7|6867.8|6852.8|0
1739325690000|2025-02-12 02:01:30|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.2|6853.2|0
1739325700000|2025-02-12 02:01:40|6869.9|6854.9|6870.2|6855.2|6872.3|6857.3|6869.9|6854.9|0
1739325710000|2025-02-12 02:01:50|6869.7|6854.7|6870.7|6855.7|6871.7|6856.7|6869.7|6854.7|0
1739325720000|2025-02-12 02:02:00|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1739325730000|2025-02-12 02:02:10|6869.2|6854.2|6868.3|6853.3|6869.2|6854.2|6867.8|6852.8|0
1739325740000|2025-02-12 02:02:20|6870.7|6855.7|6869.8|6854.8|6870.7|6855.7|6869.7|6854.7|0
1739325750000|2025-02-12 02:02:30|6870.7|6855.7|6867.7|6852.7|6870.7|6855.7|6867.7|6852.7|4
1739325770000|2025-02-12 02:02:50|6869.3|6854.3|6868.3|6853.3|6869.3|6854.3|6868.3|6853.3|0
1739325780000|2025-02-12 02:03:00|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6868.8|6853.8|0
1739325790000|2025-02-12 02:03:10|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|0
1739325800000|2025-02-12 02:03:20|6868.8|6853.8|6869.8|6854.8|6869.8|6854.8|6868.8|6853.8|0
1739325810000|2025-02-12 02:03:30|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1739325820000|2025-02-12 02:03:40|6869.3|6854.3|6870.3|6855.3|6870.3|6855.3|6869.3|6854.3|0
1739325840000|2025-02-12 02:04:00|6871.3|6856.3|6866.8|6851.8|6871.3|6856.3|6866.8|6851.8|5
1739325850000|2025-02-12 02:04:10|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|6866.3|6851.3|1
1739325880000|2025-02-12 02:04:40|6865.8|6850.8|6865.3|6850.3|6865.8|6850.8|6865.3|6850.3|2
1739325890000|2025-02-12 02:04:50|6865.8|6850.8|6866.3|6851.3|6866.3|6851.3|6865.7|6850.7|0
1739325900000|2025-02-12 02:05:00|6866.4|6851.4|6869.3|6854.3|6869.3|6854.3|6866.4|6851.4|0
1739325960000|2025-02-12 02:06:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1739325970000|2025-02-12 02:06:10|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|0
1739325980000|2025-02-12 02:06:20|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|4
1739325990000|2025-02-12 02:06:30|6868.8|6853.8|6868.8|6853.8|6869.8|6854.8|6868.8|6853.8|0
1739326000000|2025-02-12 02:06:40|6869.3|6854.3|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|2
1739326010000|2025-02-12 02:06:50|6868.8|6853.8|6870.3|6855.3|6870.8|6855.8|6868.8|6853.8|0
1739326020000|2025-02-12 02:07:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1739326030000|2025-02-12 02:07:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|1
1739326040000|2025-02-12 02:07:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1739326050000|2025-02-12 02:07:30|6869.3|6854.3|6869.8|6854.8|6869.8|6854.8|6869.3|6854.3|0
1739326070000|2025-02-12 02:07:50|6870.8|6855.8|6870.7|6855.7|6870.8|6855.8|6870.7|6855.7|0
1739326080000|2025-02-12 02:08:00|6869.3|6854.3|6870.8|6855.8|6870.8|6855.8|6869.3|6854.3|0
1739326110000|2025-02-12 02:08:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739326140000|2025-02-12 02:09:00|6871.2|6856.2|6870.3|6855.3|6871.2|6856.2|6870.3|6855.3|0
1739326150000|2025-02-12 02:09:10|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|0
1739326160000|2025-02-12 02:09:20|6869.8|6854.8|6869.3|6854.3|6869.8|6854.8|6869.3|6854.3|11
1739326180000|2025-02-12 02:09:40|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6869.8|6854.8|0
1739326190000|2025-02-12 02:09:50|||||||||1
1739326200000|2025-02-12 02:10:00|6870.8|6855.8|6871.7|6856.7|6871.8|6856.8|6870.8|6855.8|0
1739326220000|2025-02-12 02:10:20|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|8
1739326230000|2025-02-12 02:10:30|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1739326240000|2025-02-12 02:10:40|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|0
1739326250000|2025-02-12 02:10:50|||||||||1
1739326260000|2025-02-12 02:11:00|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|2
1739326280000|2025-02-12 02:11:20|6871.3|6856.3|6871.2|6856.2|6871.3|6856.3|6871.2|6856.2|1
1739326290000|2025-02-12 02:11:30|||||||||2
1739326300000|2025-02-12 02:11:40|6871.3|6856.3|6871.7|6856.7|6871.7|6856.7|6871.3|6856.3|1
1739326320000|2025-02-12 02:12:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.2|6855.2|8
1739326330000|2025-02-12 02:12:10|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739326350000|2025-02-12 02:12:30|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|6872.2|6857.2|7
1739326360000|2025-02-12 02:12:40|||||||||3
1739326370000|2025-02-12 02:12:50|6871.8|6856.8|6871.7|6856.7|6872.2|6857.2|6871.2|6856.2|0
1739326380000|2025-02-12 02:13:00|6871.2|6856.2|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|0
1739326420000|2025-02-12 02:13:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739326430000|2025-02-12 02:13:50|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|5
1739326450000|2025-02-12 02:14:10|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1739326470000|2025-02-12 02:14:30|6870.3|6855.3|6870.3|6855.3|6871.7|6856.7|6870.3|6855.3|0
1739326480000|2025-02-12 02:14:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739326490000|2025-02-12 02:14:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|1
1739326610000|2025-02-12 02:16:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1739326630000|2025-02-12 02:17:10|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|6869.3|6854.3|0
1739326640000|2025-02-12 02:17:20|6865.3|6850.3|6864.2|6849.2|6865.8|6850.8|6864.2|6849.2|2
1739326650000|2025-02-12 02:17:30|6864.7|6849.7|6865.8|6850.8|6865.8|6850.8|6864.7|6849.7|2
1739326670000|2025-02-12 02:17:50|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|6865.2|6850.2|0
1739326740000|2025-02-12 02:19:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1739326750000|2025-02-12 02:19:10|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1739326770000|2025-02-12 02:19:30|6865.2|6850.2|6862.7|6847.7|6865.2|6850.2|6862.7|6847.7|0
1739326780000|2025-02-12 02:19:40|6862.2|6847.2|6863.7|6848.7|6863.7|6848.7|6862.2|6847.2|0
1739326800000|2025-02-12 02:20:00|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|6864.7|6849.7|0
1739326830000|2025-02-12 02:20:30|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|6864.2|6849.2|0
1739326840000|2025-02-12 02:20:40|6863.2|6848.2|6862.7|6847.7|6863.2|6848.2|6862.7|6847.7|0
1739326880000|2025-02-12 02:21:20|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|1
1739326900000|2025-02-12 02:21:40|6860.7|6845.7|6858.7|6843.7|6860.7|6845.7|6858.7|6843.7|9
1739326910000|2025-02-12 02:21:50|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1739326920000|2025-02-12 02:22:00|6859.7|6844.7|6860.2|6845.2|6860.2|6845.2|6859.7|6844.7|0
1739326940000|2025-02-12 02:22:20|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6859.2|6844.2|1
1739326950000|2025-02-12 02:22:30|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1739326960000|2025-02-12 02:22:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|0
1739326970000|2025-02-12 02:22:50|||||||||10
1739327000000|2025-02-12 02:23:20|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|0
1739327010000|2025-02-12 02:23:30|6861.7|6846.7|6862.2|6847.2|6862.2|6847.2|6861.7|6846.7|0
1739327030000|2025-02-12 02:23:50|6861.2|6846.2|6859.7|6844.7|6861.2|6846.2|6859.7|6844.7|1
1739327040000|2025-02-12 02:24:00|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|0
1739327070000|2025-02-12 02:24:30|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|0
1739327100000|2025-02-12 02:25:00|6859.3|6844.3|6859.7|6844.7|6859.7|6844.7|6859.3|6844.3|0
1739327110000|2025-02-12 02:25:10|6858.3|6843.3|6857.8|6842.8|6858.3|6843.3|6856.8|6841.8|0
1739327120000|2025-02-12 02:25:20|6857.7|6842.7|6856.7|6841.7|6858.3|6843.3|6856.3|6841.3|0
1739327150000|2025-02-12 02:25:50|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|8
1739327160000|2025-02-12 02:26:00|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|0
1739327190000|2025-02-12 02:26:30|6857.7|6842.7|6856.8|6841.8|6857.7|6842.7|6856.8|6841.8|0
1739327200000|2025-02-12 02:26:40|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739327230000|2025-02-12 02:27:10|6856.3|6841.3|6856.8|6841.8|6856.8|6841.8|6856.3|6841.3|0
1739327240000|2025-02-12 02:27:20|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1739327250000|2025-02-12 02:27:30|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1739327270000|2025-02-12 02:27:50|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1739327300000|2025-02-12 02:28:20|6855.3|6840.3|6855.8|6840.8|6856.3|6841.3|6855.3|6840.3|0
1739327310000|2025-02-12 02:28:30|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|0
1739327320000|2025-02-12 02:28:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1739327340000|2025-02-12 02:29:00|6855.3|6840.3|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|0
1739327350000|2025-02-12 02:29:10|6854.3|6839.3|6852.8|6837.8|6854.3|6839.3|6852.8|6837.8|0
1739327360000|2025-02-12 02:29:20|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|5
1739327390000|2025-02-12 02:29:50|6853.2|6838.2|6852.8|6837.8|6853.2|6838.2|6852.8|6837.8|0
1739327400000|2025-02-12 02:30:00|6853.3|6838.3|6852.8|6837.8|6853.3|6838.3|6852.8|6837.8|0
1739327410000|2025-02-12 02:30:10|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|0
1739327430000|2025-02-12 02:30:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1739327440000|2025-02-12 02:30:40|6852.2|6837.2|6851.7|6836.7|6852.2|6837.2|6851.7|6836.7|0
1739327450000|2025-02-12 02:30:50|6851.6|6836.6|6850.2|6835.2|6851.6|6836.6|6850.2|6835.2|0
1739327460000|2025-02-12 02:31:00|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|6851.2|6836.2|1
1739327470000|2025-02-12 02:31:10|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1739327500000|2025-02-12 02:31:40|6853.7|6838.7|6853.8|6838.8|6853.8|6838.8|6853.7|6838.7|0
1739327510000|2025-02-12 02:31:50|6855.7|6840.7|6855.3|6840.3|6855.8|6840.8|6855.2|6840.2|2
1739327520000|2025-02-12 02:32:00|||||||||2
1739327530000|2025-02-12 02:32:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739327550000|2025-02-12 02:32:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|9
1739327590000|2025-02-12 02:33:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1739327620000|2025-02-12 02:33:40|6854.9|6839.9|6852.8|6837.8|6854.9|6839.9|6852.8|6837.8|1
1739327630000|2025-02-12 02:33:50|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|0
1739327640000|2025-02-12 02:34:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|1
1739327660000|2025-02-12 02:34:20|6853.2|6838.2|6853.3|6838.3|6853.3|6838.3|6853.2|6838.2|1
1739327800000|2025-02-12 02:36:40|6853.8|6838.8|6855.3|6840.3|6855.3|6840.3|6853.8|6838.8|0
1739327840000|2025-02-12 02:37:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1739327850000|2025-02-12 02:37:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739327880000|2025-02-12 02:38:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6
1739327900000|2025-02-12 02:38:20|6854.8|6839.8|6855.3|6840.3|6855.3|6840.3|6854.8|6839.8|0
1739327920000|2025-02-12 02:38:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739327990000|2025-02-12 02:39:50|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739328020000|2025-02-12 02:40:20|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1739328030000|2025-02-12 02:40:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|1
1739328040000|2025-02-12 02:40:40|6855.4|6840.4|6856.3|6841.3|6856.8|6841.8|6855.4|6840.4|0
1739328050000|2025-02-12 02:40:50|6855.9|6840.9|6855.8|6840.8|6855.9|6840.9|6855.8|6840.8|1
1739328060000|2025-02-12 02:41:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739328070000|2025-02-12 02:41:10|6855.4|6840.4|6856.3|6841.3|6856.3|6841.3|6855.4|6840.4|0
1739328090000|2025-02-12 02:41:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739328100000|2025-02-12 02:41:40|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739328110000|2025-02-12 02:41:50|6856.3|6841.3|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|0
1739328120000|2025-02-12 02:42:00|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1739328130000|2025-02-12 02:42:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739328140000|2025-02-12 02:42:20|6855.9|6840.9|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|0
1739328170000|2025-02-12 02:42:50|6855.3|6840.3|6855.4|6840.4|6855.4|6840.4|6855.3|6840.3|0
1739328180000|2025-02-12 02:43:00|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739328200000|2025-02-12 02:43:20|6856.3|6841.3|6857.3|6842.3|6857.3|6842.3|6856.3|6841.3|0
1739328210000|2025-02-12 02:43:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1739328220000|2025-02-12 02:43:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739328230000|2025-02-12 02:43:50|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1739328240000|2025-02-12 02:44:00|6858.4|6843.4|6858.8|6843.8|6858.8|6843.8|6858.4|6843.4|0
1739328250000|2025-02-12 02:44:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1739328300000|2025-02-12 02:45:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739328310000|2025-02-12 02:45:10|6857.9|6842.9|6858.3|6843.3|6858.3|6843.3|6857.9|6842.9|0
1739328320000|2025-02-12 02:45:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739328340000|2025-02-12 02:45:40|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|1
1739328360000|2025-02-12 02:46:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739328390000|2025-02-12 02:46:30|6857.9|6842.9|6859.8|6844.8|6860.3|6845.3|6857.9|6842.9|0
1739328400000|2025-02-12 02:46:40|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1739328420000|2025-02-12 02:47:00|6860.8|6845.8|6861.3|6846.3|6861.3|6846.3|6860.8|6845.8|0
1739328460000|2025-02-12 02:47:40|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1739328500000|2025-02-12 02:48:20|||||||||10
1739328540000|2025-02-12 02:49:00|6862.3|6847.3|6861.8|6846.8|6862.3|6847.3|6861.8|6846.8|0
1739328550000|2025-02-12 02:49:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1739328560000|2025-02-12 02:49:20|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1739328660000|2025-02-12 02:51:00|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1739328670000|2025-02-12 02:51:10|6863.2|6848.2|6862.7|6847.7|6863.2|6848.2|6862.7|6847.7|0
1739328720000|2025-02-12 02:52:00|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|6863.2|6848.2|0
1739328730000|2025-02-12 02:52:10|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|6862.7|6847.7|0
1739328750000|2025-02-12 02:52:30|6863.2|6848.2|6861.2|6846.2|6863.2|6848.2|6861.2|6846.2|0
1739328760000|2025-02-12 02:52:40|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1739328780000|2025-02-12 02:53:00|6860.7|6845.7|6859.3|6844.3|6860.7|6845.7|6859.3|6844.3|0
1739328790000|2025-02-12 02:53:10|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|6860.3|6845.3|0
1739328830000|2025-02-12 02:53:50|6860.2|6845.2|6859.3|6844.3|6860.2|6845.2|6859.3|6844.3|0
1739328840000|2025-02-12 02:54:00|6859.2|6844.2|6858.8|6843.8|6859.2|6844.2|6858.8|6843.8|0
1739328850000|2025-02-12 02:54:10|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1739328870000|2025-02-12 02:54:30|6857.8|6842.8|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|0
1739328880000|2025-02-12 02:54:40|6858.3|6843.3|6858.2|6843.2|6858.3|6843.3|6857.8|6842.8|0
1739328890000|2025-02-12 02:54:50|6857.8|6842.8|6858.3|6843.3|6858.3|6843.3|6857.8|6842.8|0
1739328920000|2025-02-12 02:55:20|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6856.8|6841.8|0
1739328930000|2025-02-12 02:55:30|6856.8|6841.8|6855.8|6840.8|6857.3|6842.3|6855.8|6840.8|0
1739328940000|2025-02-12 02:55:40|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|6856.8|6841.8|0
1739329000000|2025-02-12 02:56:40|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|0
1739329070000|2025-02-12 02:57:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1739329090000|2025-02-12 02:58:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1739329110000|2025-02-12 02:58:30|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1739329120000|2025-02-12 02:58:40|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739329150000|2025-02-12 02:59:10|6855.9|6840.9|6855.8|6840.8|6855.9|6840.9|6855.8|6840.8|0
1739329160000|2025-02-12 02:59:20|6855.3|6840.3|6854.8|6839.8|6855.3|6840.3|6854.8|6839.8|0
1739329170000|2025-02-12 02:59:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739329300000|2025-02-12 03:01:40|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739329330000|2025-02-12 03:02:10|6855.9|6840.9|6857.7|6842.7|6857.7|6842.7|6855.9|6840.9|0
1739329360000|2025-02-12 03:02:40|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1739329370000|2025-02-12 03:02:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1739329390000|2025-02-12 03:03:10|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739329410000|2025-02-12 03:03:30|6857.7|6842.7|6856.7|6841.7|6857.7|6842.7|6856.7|6841.7|0
1739329420000|2025-02-12 03:03:40|6856.8|6841.8|6857.2|6842.2|6857.2|6842.2|6856.8|6841.8|0
1739329430000|2025-02-12 03:03:50|6857.3|6842.3|6857.2|6842.2|6857.7|6842.7|6857.2|6842.2|0
1739329440000|2025-02-12 03:04:00|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1739329450000|2025-02-12 03:04:10|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739329470000|2025-02-12 03:04:30|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739329560000|2025-02-12 03:06:00|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1739329600000|2025-02-12 03:06:40|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|6857.7|6842.7|0
1739329610000|2025-02-12 03:06:50|6857.8|6842.8|6858.3|6843.3|6858.3|6843.3|6857.8|6842.8|0
1739329620000|2025-02-12 03:07:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739329630000|2025-02-12 03:07:10|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1739329740000|2025-02-12 03:09:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739329800000|2025-02-12 03:10:00|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|6858.3|6843.3|0
1739329890000|2025-02-12 03:11:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739329910000|2025-02-12 03:11:50|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1739330030000|2025-02-12 03:13:50|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739330040000|2025-02-12 03:14:00|6858.3|6843.3|6857.3|6842.3|6858.3|6843.3|6857.3|6842.3|26
1739330250000|2025-02-12 03:17:30|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739330360000|2025-02-12 03:19:20|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|0
1739330370000|2025-02-12 03:19:30|6856.8|6841.8|6854.8|6839.8|6856.8|6841.8|6854.8|6839.8|0
1739330380000|2025-02-12 03:19:40|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739330400000|2025-02-12 03:20:00|6852.3|6837.3|6851.3|6836.3|6852.3|6837.3|6851.3|6836.3|0
1739330410000|2025-02-12 03:20:10|6852.3|6837.3|6852.8|6837.8|6853.3|6838.3|6852.3|6837.3|0
1739330460000|2025-02-12 03:21:00|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739330530000|2025-02-12 03:22:10|6853.8|6838.8|6855.2|6840.2|6855.2|6840.2|6853.8|6838.8|0
1739330570000|2025-02-12 03:22:50|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739330600000|2025-02-12 03:23:20|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1739330610000|2025-02-12 03:23:30|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|0
1739330630000|2025-02-12 03:23:50|6855.8|6840.8|6855.7|6840.7|6855.8|6840.8|6855.7|6840.7|0
1739330640000|2025-02-12 03:24:00|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|0
1739330660000|2025-02-12 03:24:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1739330670000|2025-02-12 03:24:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739330680000|2025-02-12 03:24:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1739330700000|2025-02-12 03:25:00|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|0
1739330720000|2025-02-12 03:25:20|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739330730000|2025-02-12 03:25:30|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1739330770000|2025-02-12 03:26:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739330780000|2025-02-12 03:26:20|6851.2|6836.2|6850.3|6835.3|6851.2|6836.2|6850.3|6835.3|0
1739330860000|2025-02-12 03:27:40|6849.8|6834.8|6849.3|6834.3|6849.8|6834.8|6849.3|6834.3|0
1739330880000|2025-02-12 03:28:00|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1739330890000|2025-02-12 03:28:10|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1739330910000|2025-02-12 03:28:30|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1739330920000|2025-02-12 03:28:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1739330940000|2025-02-12 03:29:00|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|0
1739330960000|2025-02-12 03:29:20|||||||||44
1739330970000|2025-02-12 03:29:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739331000000|2025-02-12 03:30:00|6850.9|6835.9|6850.9|6835.9|6851.4|6836.4|6850.9|6835.9|1
1739331030000|2025-02-12 03:30:30|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739331240000|2025-02-12 03:34:00|6852.8|6837.8|6854.3|6839.3|6854.3|6839.3|6852.8|6837.8|1
1739331250000|2025-02-12 03:34:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1739331270000|2025-02-12 03:34:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739331420000|2025-02-12 03:37:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|2
1739331440000|2025-02-12 03:37:20|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739331450000|2025-02-12 03:37:30|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739331480000|2025-02-12 03:38:00|6850.8|6835.8|6850.4|6835.4|6850.8|6835.8|6850.4|6835.4|0
1739331530000|2025-02-12 03:38:50|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|0
1739331540000|2025-02-12 03:39:00|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1739331590000|2025-02-12 03:39:50|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739331650000|2025-02-12 03:40:50|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739331690000|2025-02-12 03:41:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739331730000|2025-02-12 03:42:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739331790000|2025-02-12 03:43:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739331880000|2025-02-12 03:44:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739331900000|2025-02-12 03:45:00|6849.4|6834.4|6849.9|6834.9|6849.9|6834.9|6849.3|6834.3|0
1739331960000|2025-02-12 03:46:00|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739332000000|2025-02-12 03:46:40|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|0
1739332030000|2025-02-12 03:47:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739332180000|2025-02-12 03:49:40|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|5
1739332190000|2025-02-12 03:49:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739332260000|2025-02-12 03:51:00|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739332360000|2025-02-12 03:52:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739332420000|2025-02-12 03:53:40|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739332450000|2025-02-12 03:54:10|6850.3|6835.3|6850.3|6835.3|6850.4|6835.4|6850.3|6835.3|0
1739332550000|2025-02-12 03:55:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739332920000|2025-02-12 04:02:00|6850.9|6835.9|6849.9|6834.9|6850.9|6835.9|6849.9|6834.9|0
1739332930000|2025-02-12 04:02:10|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739332950000|2025-02-12 04:02:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739333000000|2025-02-12 04:03:20|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|1
1739333040000|2025-02-12 04:04:00|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739333420000|2025-02-12 04:10:20|6851.4|6836.4|6852.9|6837.9|6853.4|6838.4|6851.4|6836.4|1
1739333570000|2025-02-12 04:12:50|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739333590000|2025-02-12 04:13:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739333610000|2025-02-12 04:13:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739333690000|2025-02-12 04:14:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739333820000|2025-02-12 04:17:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739333960000|2025-02-12 04:19:20|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739334000000|2025-02-12 04:20:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739334020000|2025-02-12 04:20:20|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739334090000|2025-02-12 04:21:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739334150000|2025-02-12 04:22:30|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|51
1739334160000|2025-02-12 04:22:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739334300000|2025-02-12 04:25:00|||||||||10
1739334350000|2025-02-12 04:25:50|||||||||17
1739334390000|2025-02-12 04:26:30|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739334600000|2025-02-12 04:30:00|6853|6838|6854.4|6839.4|6854.4|6839.4|6853|6838|0
1739334640000|2025-02-12 04:30:40|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739334670000|2025-02-12 04:31:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1739334760000|2025-02-12 04:32:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739334770000|2025-02-12 04:32:50|6852.5|6837.5|6852.9|6837.9|6852.9|6837.9|6852.5|6837.5|0
1739334830000|2025-02-12 04:33:50|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739334870000|2025-02-12 04:34:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1739334900000|2025-02-12 04:35:00|6856.4|6841.4|6855.4|6840.4|6856.4|6841.4|6855.4|6840.4|4
1739334920000|2025-02-12 04:35:20|6855.5|6840.5|6855.9|6840.9|6855.9|6840.9|6855.5|6840.5|0
1739334930000|2025-02-12 04:35:30|6856|6841|6857.4|6842.4|6857.4|6842.4|6856|6841|0
1739334970000|2025-02-12 04:36:10|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739335020000|2025-02-12 04:37:00|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739335040000|2025-02-12 04:37:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739335180000|2025-02-12 04:39:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335200000|2025-02-12 04:40:00|6855|6840|6854.9|6839.9|6855.4|6840.4|6854.9|6839.9|0
1739335430000|2025-02-12 04:43:50|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739335460000|2025-02-12 04:44:20|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1739335500000|2025-02-12 04:45:00|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335510000|2025-02-12 04:45:10|6855|6840|6855.4|6840.4|6855.4|6840.4|6855|6840|0
1739335530000|2025-02-12 04:45:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335550000|2025-02-12 04:45:50|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1739335590000|2025-02-12 04:46:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335630000|2025-02-12 04:47:10|6855|6840|6855.4|6840.4|6855.4|6840.4|6855|6840|0
1739335670000|2025-02-12 04:47:50|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335710000|2025-02-12 04:48:30|6855.9|6840.9|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|38
1739335720000|2025-02-12 04:48:40|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|0
1739335730000|2025-02-12 04:48:50|6855|6840|6855.4|6840.4|6855.4|6840.4|6855|6840|0
1739335770000|2025-02-12 04:49:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|5
1739335780000|2025-02-12 04:49:40|6856.9|6841.9|6860.4|6845.4|6860.4|6845.4|6856.9|6841.9|12
1739335840000|2025-02-12 04:50:40|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739335880000|2025-02-12 04:51:20|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|0
1739335900000|2025-02-12 04:51:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739335980000|2025-02-12 04:53:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739336100000|2025-02-12 04:55:00|6859|6844|6859.4|6844.4|6859.4|6844.4|6859|6844|0
1739336160000|2025-02-12 04:56:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739336260000|2025-02-12 04:57:40|6858|6843|6857.5|6842.5|6858|6843|6857.5|6842.5|0
1739336280000|2025-02-12 04:58:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1739336400000|2025-02-12 05:00:00|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6856.9|6841.9|0
1739336410000|2025-02-12 05:00:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1739336630000|2025-02-12 05:03:50|6858|6843|6858|6843|6858|6843|6858|6843|0
1739336660000|2025-02-12 05:04:20|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1739336680000|2025-02-12 05:04:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1739336760000|2025-02-12 05:06:00|6858.5|6843.5|6858|6843|6858.5|6843.5|6858|6843|0
1739336770000|2025-02-12 05:06:10|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1739336780000|2025-02-12 05:06:20|6858.4|6843.4|6858|6843|6858.4|6843.4|6858|6843|0
1739336820000|2025-02-12 05:07:00|6856.5|6841.5|6855.5|6840.5|6856.5|6841.5|6855.5|6840.5|38
1739336850000|2025-02-12 05:07:30|||||||||2
1739336910000|2025-02-12 05:08:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1739336920000|2025-02-12 05:08:40|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|0
1739337000000|2025-02-12 05:10:00|6854|6839|6854|6839|6854|6839|6854|6839|0
1739337010000|2025-02-12 05:10:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1739337100000|2025-02-12 05:11:40|6853.4|6838.4|6854|6839|6854|6839|6853.4|6838.4|48
1739337120000|2025-02-12 05:12:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739337150000|2025-02-12 05:12:30|6853|6838|6853|6838|6853|6838|6853|6838|0
1739337200000|2025-02-12 05:13:20|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|0
1739337370000|2025-02-12 05:16:10|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|0
1739337600000|2025-02-12 05:20:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739337630000|2025-02-12 05:20:30|6854|6839|6854|6839|6854.5|6839.5|6854|6839|4
1739337660000|2025-02-12 05:21:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|2
1739337710000|2025-02-12 05:21:50|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|0
1739337720000|2025-02-12 05:22:00|6853|6838|6853|6838|6853|6838|6853|6838|0
1739337730000|2025-02-12 05:22:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1739337840000|2025-02-12 05:24:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739337850000|2025-02-12 05:24:10|||||||||1
1739337960000|2025-02-12 05:26:00|6854|6839|6854|6839|6854|6839|6854|6839|0
1739338010000|2025-02-12 05:26:50|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739338120000|2025-02-12 05:28:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739338140000|2025-02-12 05:29:00|6854|6839|6850|6835|6854|6839|6850|6835|0
1739338150000|2025-02-12 05:29:10|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1739338200000|2025-02-12 05:30:00|6850|6835|6849.5|6834.5|6850|6835|6849.5|6834.5|0
1739338210000|2025-02-12 05:30:10|6849|6834|6849|6834|6849|6834|6848.5|6833.5|0
1739338230000|2025-02-12 05:30:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739338240000|2025-02-12 05:30:40|6849|6834|6850|6835|6850|6835|6848.5|6833.5|0
1739338250000|2025-02-12 05:30:50|6850.5|6835.5|6850|6835|6850.5|6835.5|6850|6835|0
1739338260000|2025-02-12 05:31:00|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739338290000|2025-02-12 05:31:30|6850|6835|6850|6835|6850|6835|6850|6835|0
1739338320000|2025-02-12 05:32:00|6849.5|6834.5|6848|6833|6849.5|6834.5|6848|6833|0
1739338350000|2025-02-12 05:32:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1739338360000|2025-02-12 05:32:40|6847.6|6832.6|6847|6832|6847.6|6832.6|6847|6832|21
1739338370000|2025-02-12 05:32:50|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|6846.5|6831.5|0
1739338380000|2025-02-12 05:33:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1739338390000|2025-02-12 05:33:10|6848|6833|6848|6833|6848|6833|6848|6833|1
1739338430000|2025-02-12 05:33:50|6848.5|6833.5|6849.5|6834.5|6849.5|6834.5|6848.5|6833.5|0
1739338600000|2025-02-12 05:36:40|6850|6835|6850|6835|6850|6835|6850|6835|0
1739338610000|2025-02-12 05:36:50|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1739338660000|2025-02-12 05:37:40|6848|6833|6847.5|6832.5|6848|6833|6847.5|6832.5|0
1739338680000|2025-02-12 05:38:00|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1739338720000|2025-02-12 05:38:40|6846.6|6831.6|6847|6832|6847|6832|6846.5|6831.5|0
1739338730000|2025-02-12 05:38:50|6846.5|6831.5|6848|6833|6848|6833|6846.5|6831.5|0
1739338760000|2025-02-12 05:39:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848|6833|0
1739338810000|2025-02-12 05:40:10|6848|6833|6848.5|6833.5|6848.5|6833.5|6848|6833|0
1739338820000|2025-02-12 05:40:20|6849|6834|6849|6834|6849|6834|6849|6834|0
1739338830000|2025-02-12 05:40:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849|6834|0
1739338900000|2025-02-12 05:41:40|6850|6835|6850|6835|6850|6835|6850|6835|0
1739338920000|2025-02-12 05:42:00|6851|6836|6851|6836|6851|6836|6851|6836|0
1739338930000|2025-02-12 05:42:10|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1739338990000|2025-02-12 05:43:10|6851|6836|6851|6836|6851|6836|6851|6836|0
1739339010000|2025-02-12 05:43:30|6852|6837|6852|6837|6852|6837|6852|6837|0
1739339020000|2025-02-12 05:43:40|6851.5|6836.5|6853.5|6838.5|6853.5|6838.5|6851.5|6836.5|0
1739339140000|2025-02-12 05:45:40|6853|6838|6853|6838|6853|6838|6853|6838|0
1739339200000|2025-02-12 05:46:40|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1739339220000|2025-02-12 05:47:00|6850|6835|6850|6835|6850|6835|6850|6835|0
1739339340000|2025-02-12 05:49:00|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|0
1739339350000|2025-02-12 05:49:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739339510000|2025-02-12 05:51:50|6850|6835|6850|6835|6850|6835|6850|6835|0
1739339520000|2025-02-12 05:52:00|6849.5|6834.5|6850|6835|6850|6835|6849.5|6834.5|0
1739339610000|2025-02-12 05:53:30|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739339620000|2025-02-12 05:53:40|6850|6835|6850.5|6835.5|6850.5|6835.5|6850|6835|0
1739339640000|2025-02-12 05:54:00|6851.5|6836.5|6851|6836|6851.5|6836.5|6851|6836|0
1739339650000|2025-02-12 05:54:10|6850.5|6835.5|6851.5|6836.5|6851.5|6836.5|6850.5|6835.5|0
1739339700000|2025-02-12 05:55:00|6852|6837|6852|6837|6852|6837|6852|6837|0
1739339710000|2025-02-12 05:55:10|6851.5|6836.5|6851|6836|6851.5|6836.5|6851|6836|1
1739339730000|2025-02-12 05:55:30|6850|6835|6850|6835|6850|6835|6850|6835|0
1739339740000|2025-02-12 05:55:40|6849.5|6834.5|6849|6834|6849.5|6834.5|6849|6834|0
1739339750000|2025-02-12 05:55:50|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739339770000|2025-02-12 05:56:10|6849|6834|6850|6835|6850|6835|6849|6834|0
1739339870000|2025-02-12 05:57:50|6850.5|6835.5|6851.5|6836.5|6851.5|6836.5|6850.5|6835.5|0
1739339880000|2025-02-12 05:58:00|6851.4|6836.4|6851|6836|6851.4|6836.4|6851|6836|0
1739339900000|2025-02-12 05:58:20|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851|6836|0
1739339920000|2025-02-12 05:58:40|6851|6836|6851|6836|6851|6836|6851|6836|0
1739339940000|2025-02-12 05:59:00|6848.5|6833.5|6848|6833|6848.5|6833.5|6848|6833|2
1739340000000|2025-02-12 06:00:00|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1739340010000|2025-02-12 06:00:10|6848|6833|6848|6833|6848|6833|6848|6833|0
1739340040000|2025-02-12 06:00:40|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1739340060000|2025-02-12 06:01:00|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1739340070000|2025-02-12 06:01:10|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739340080000|2025-02-12 06:01:20|6849|6834|6849|6834|6849|6834|6849|6834|0
1739340100000|2025-02-12 06:01:40|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739340110000|2025-02-12 06:01:50|6849.6|6834.6|6849.5|6834.5|6850|6835|6849.5|6834.5|0
1739340120000|2025-02-12 06:02:00|6849|6834|6849|6834|6849|6834|6849|6834|0
1739340140000|2025-02-12 06:02:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1739340160000|2025-02-12 06:02:40|6849|6834|6849|6834|6849|6834|6849|6834|0
1739340200000|2025-02-12 06:03:20|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|6849.5|6834.5|0
1739340230000|2025-02-12 06:03:50|6850|6835|6850|6835|6850|6835|6850|6835|0
1739340260000|2025-02-12 06:04:20|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|0
1739340360000|2025-02-12 06:06:00|6851.5|6836.5|6852.6|6837.6|6852.6|6837.6|6851.5|6836.5|1
1739340370000|2025-02-12 06:06:10|6852.7|6837.7|6854.6|6839.6|6854.6|6839.6|6852.7|6837.7|18
1739340390000|2025-02-12 06:06:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739340480000|2025-02-12 06:08:00|6852.6|6837.6|6851.6|6836.6|6852.6|6837.6|6851.6|6836.6|0
1739340540000|2025-02-12 06:09:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739340590000|2025-02-12 06:09:50|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1739340630000|2025-02-12 06:10:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739340700000|2025-02-12 06:11:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739340710000|2025-02-12 06:11:50|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739340730000|2025-02-12 06:12:10|6854.1|6839.1|6852.6|6837.6|6854.1|6839.1|6852.1|6837.1|0
1739340820000|2025-02-12 06:13:40|6852.5|6837.5|6851.1|6836.1|6852.5|6837.5|6851.1|6836.1|0
1739340890000|2025-02-12 06:14:50|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1739340900000|2025-02-12 06:15:00|6851.6|6836.6|6851.5|6836.5|6852.1|6837.1|6851.5|6836.5|0
1739340930000|2025-02-12 06:15:30|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|10
1739340950000|2025-02-12 06:15:50|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|0
1739340960000|2025-02-12 06:16:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739340970000|2025-02-12 06:16:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739341010000|2025-02-12 06:16:50|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739341070000|2025-02-12 06:17:50|6852|6837|6852.1|6837.1|6852.1|6837.1|6852|6837|0
1739341100000|2025-02-12 06:18:20|||||||||14
1739341120000|2025-02-12 06:18:40|6852|6837|6852.1|6837.1|6852.1|6837.1|6852|6837|0
1739341140000|2025-02-12 06:19:00|6852.6|6837.6|6853.1|6838.1|6853.1|6838.1|6852.6|6837.6|0
1739341200000|2025-02-12 06:20:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.5|6838.5|13
1739341230000|2025-02-12 06:20:30|6853.1|6838.1|6850.5|6835.5|6853.1|6838.1|6850.5|6835.5|2
1739341250000|2025-02-12 06:20:50|||||||||24
1739341260000|2025-02-12 06:21:00|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1739341340000|2025-02-12 06:22:20|6850.1|6835.1|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|0
1739341350000|2025-02-12 06:22:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739341360000|2025-02-12 06:22:40|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1739341430000|2025-02-12 06:23:50|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1739341490000|2025-02-12 06:24:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739341540000|2025-02-12 06:25:40|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1739341550000|2025-02-12 06:25:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739341600000|2025-02-12 06:26:40|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739341740000|2025-02-12 06:29:00|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739341770000|2025-02-12 06:29:30|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1739341790000|2025-02-12 06:29:50|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1739341820000|2025-02-12 06:30:20|6850.1|6835.1|6850.6|6835.6|6850.6|6835.6|6850.1|6835.1|0
1739341850000|2025-02-12 06:30:50|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739341860000|2025-02-12 06:31:00|6852|6837|6852|6837|6852|6837|6852|6837|0
1739341870000|2025-02-12 06:31:10|6851.6|6836.6|6850.6|6835.6|6851.6|6836.6|6850.6|6835.6|0
1739341890000|2025-02-12 06:31:30|6850.5|6835.5|6850.6|6835.6|6850.6|6835.6|6850.5|6835.5|0
1739341900000|2025-02-12 06:31:40|6850.5|6835.5|6850.6|6835.6|6850.6|6835.6|6849.7|6834.7|0
1739341920000|2025-02-12 06:32:00|6850.1|6835.1|6851.1|6836.1|6851.1|6836.1|6850.1|6835.1|0
1739341940000|2025-02-12 06:32:20|6850.6|6835.6|6850.1|6835.1|6850.6|6835.6|6850.1|6835.1|0
1739341960000|2025-02-12 06:32:40|6849.1|6834.1|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|0
1739341990000|2025-02-12 06:33:10|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1739342030000|2025-02-12 06:33:50|6848.2|6833.2|6848.6|6833.6|6848.6|6833.6|6848.2|6833.2|0
1739342100000|2025-02-12 06:35:00|6848.7|6833.7|6849.6|6834.6|6849.6|6834.6|6848.7|6833.7|0
1739342110000|2025-02-12 06:35:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739342210000|2025-02-12 06:36:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739342280000|2025-02-12 06:38:00|6853.1|6838.1|6854|6839|6854|6839|6853.1|6838.1|0
1739342310000|2025-02-12 06:38:30|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739342380000|2025-02-12 06:39:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739342390000|2025-02-12 06:39:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1739342400000|2025-02-12 06:40:00|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855.5|6840.5|0
1739342450000|2025-02-12 06:40:50|6857|6842|6857|6842|6857|6842|6857|6842|0
1739342460000|2025-02-12 06:41:00|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|0
1739342800000|2025-02-12 06:46:40|||||||||1
1739342840000|2025-02-12 06:47:20|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|26
1739342870000|2025-02-12 06:47:50|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1739342880000|2025-02-12 06:48:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1739342940000|2025-02-12 06:49:00|||||||||3
1739342970000|2025-02-12 06:49:30|6856|6841|6856|6841|6856|6841|6856|6841|4
1739343090000|2025-02-12 06:51:30|6854.5|6839.5|6855|6840|6855|6840|6854.5|6839.5|0
1739343100000|2025-02-12 06:51:40|6854.5|6839.5|6855|6840|6855|6840|6854.5|6839.5|0
1739343120000|2025-02-12 06:52:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739343200000|2025-02-12 06:53:20|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1739343250000|2025-02-12 06:54:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1739343260000|2025-02-12 06:54:20|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1739343310000|2025-02-12 06:55:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739343330000|2025-02-12 06:55:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739343340000|2025-02-12 06:55:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|1
1739343360000|2025-02-12 06:56:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739343400000|2025-02-12 06:56:40|6854|6839|6854|6839|6854|6839|6854|6839|0
1739343420000|2025-02-12 06:57:00|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739343460000|2025-02-12 06:57:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739343480000|2025-02-12 06:58:00|6854|6839|6853.5|6838.5|6854|6839|6853.5|6838.5|0
1739343490000|2025-02-12 06:58:10|6854|6839|6854|6839|6854|6839|6853.5|6838.5|0
1739343500000|2025-02-12 06:58:20|6853.5|6838.5|6855|6840|6855.5|6840.5|6853.5|6838.5|1
1739343560000|2025-02-12 06:59:20|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1739343570000|2025-02-12 06:59:30|6853.5|6838.5|6852|6837|6853.5|6838.5|6852|6837|0
1739343580000|2025-02-12 06:59:40|6851.6|6836.6|6852.5|6837.5|6853.5|6838.5|6851.6|6836.6|0
1739343600000|2025-02-12 07:00:00|6853|6838|6853|6838|6853|6838|6853|6838|0
1739343630000|2025-02-12 07:00:30|||||||||1
1739343650000|2025-02-12 07:00:50|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739343660000|2025-02-12 07:01:00|6853|6838|6853|6838|6853|6838|6853|6838|1
1739343670000|2025-02-12 07:01:10|6852.6|6837.6|6851.6|6836.6|6852.6|6837.6|6851.1|6836.1|0
1739343700000|2025-02-12 07:01:40|6852.1|6837.1|6851.6|6836.6|6852.1|6837.1|6851.6|6836.6|0
1739343720000|2025-02-12 07:02:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|1
1739343810000|2025-02-12 07:03:30|6853.5|6838.5|6853.6|6838.6|6853.6|6838.6|6853.5|6838.5|0
1739343820000|2025-02-12 07:03:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739343870000|2025-02-12 07:04:30|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739344190000|2025-02-12 07:09:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1739344200000|2025-02-12 07:10:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1739344210000|2025-02-12 07:10:10|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1739344340000|2025-02-12 07:12:20|||||||||1
1739344440000|2025-02-12 07:14:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|2
1739344450000|2025-02-12 07:14:10|6856.1|6841.1|6856.1|6841.1|6856.6|6841.6|6856.1|6841.1|0
1739344480000|2025-02-12 07:14:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|10
1739344500000|2025-02-12 07:15:00|6856.6|6841.6|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|1
1739344510000|2025-02-12 07:15:10|||||||||2
1739344530000|2025-02-12 07:15:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1739344560000|2025-02-12 07:16:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1739344620000|2025-02-12 07:17:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856|6841|2
1739344680000|2025-02-12 07:18:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1739344870000|2025-02-12 07:21:10|||||||||1
1739344900000|2025-02-12 07:21:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739344920000|2025-02-12 07:22:00|6856.6|6841.6|6857|6842|6857|6842|6856.6|6841.6|0
1739344930000|2025-02-12 07:22:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1739344950000|2025-02-12 07:22:30|6856.5|6841.5|6856.6|6841.6|6856.6|6841.6|6856.5|6841.5|0
1739344960000|2025-02-12 07:22:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739344970000|2025-02-12 07:22:50|6856.6|6841.6|6856.5|6841.5|6856.6|6841.6|6856.5|6841.5|0
1739345010000|2025-02-12 07:23:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1739345150000|2025-02-12 07:25:50|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1739345160000|2025-02-12 07:26:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1739345200000|2025-02-12 07:26:40|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1739345220000|2025-02-12 07:27:00|6857|6842|6857|6842|6857|6842|6857|6842|4
1739345340000|2025-02-12 07:29:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1739345380000|2025-02-12 07:29:40|6855.6|6840.6|6856|6841|6856|6841|6855.6|6840.6|1
1739345390000|2025-02-12 07:29:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1739345400000|2025-02-12 07:30:00|6856.6|6841.6|6857|6842|6857|6842|6856.6|6841.6|0
1739345410000|2025-02-12 07:30:10|6856.5|6841.5|6857|6842|6857|6842|6856.5|6841.5|0
1739345420000|2025-02-12 07:30:20|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739345430000|2025-02-12 07:30:30|6857|6842|6857|6842|6857|6842|6856.5|6841.5|0
1739345450000|2025-02-12 07:30:50|6857.1|6842.1|6857.5|6842.5|6857.5|6842.5|6857.1|6842.1|9
1739345520000|2025-02-12 07:32:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|1
1739345530000|2025-02-12 07:32:10|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1739345560000|2025-02-12 07:32:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|1
1739345610000|2025-02-12 07:33:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1739345690000|2025-02-12 07:34:50|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1739345740000|2025-02-12 07:35:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739345790000|2025-02-12 07:36:30|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|0
1739345970000|2025-02-12 07:39:30|6853.6|6838.6|6852.6|6837.6|6853.6|6838.6|6852.6|6837.6|0
1739345980000|2025-02-12 07:39:40|6853.1|6838.1|6852.1|6837.1|6853.1|6838.1|6852.1|6837.1|0
1739346000000|2025-02-12 07:40:00|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739346020000|2025-02-12 07:40:20|6852.5|6837.5|6852.1|6837.1|6852.5|6837.5|6852.1|6837.1|0
1739346040000|2025-02-12 07:40:40|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739346090000|2025-02-12 07:41:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739346120000|2025-02-12 07:42:00|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|0
1739346140000|2025-02-12 07:42:20|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|1
1739346150000|2025-02-12 07:42:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1739346160000|2025-02-12 07:42:40|6850.6|6835.6|6851.1|6836.1|6851.6|6836.6|6850.6|6835.6|0
1739346190000|2025-02-12 07:43:10|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739346200000|2025-02-12 07:43:20|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739346220000|2025-02-12 07:43:40|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1739346230000|2025-02-12 07:43:50|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|0
1739346260000|2025-02-12 07:44:20|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1739346270000|2025-02-12 07:44:30|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|15
1739346300000|2025-02-12 07:45:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739346310000|2025-02-12 07:45:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739346320000|2025-02-12 07:45:20|6854.1|6839.1|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|0
1739346340000|2025-02-12 07:45:40|6854.1|6839.1|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|0
1739346360000|2025-02-12 07:46:00|6854.5|6839.5|6853.6|6838.6|6854.5|6839.5|6853.6|6838.6|0
1739346390000|2025-02-12 07:46:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739346400000|2025-02-12 07:46:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1739346430000|2025-02-12 07:47:10|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739346500000|2025-02-12 07:48:20|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6852.6|6837.6|0
1739346530000|2025-02-12 07:48:50|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739346540000|2025-02-12 07:49:00|6854|6839|6853.6|6838.6|6854|6839|6853.6|6838.6|0
1739346570000|2025-02-12 07:49:30|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1739346600000|2025-02-12 07:50:00|6851.1|6836.1|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|0
1739346610000|2025-02-12 07:50:10|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739346630000|2025-02-12 07:50:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1739346660000|2025-02-12 07:51:00|6849.7|6834.7|6850.6|6835.6|6850.6|6835.6|6849.7|6834.7|0
1739346710000|2025-02-12 07:51:50|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739346720000|2025-02-12 07:52:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1739346730000|2025-02-12 07:52:10|6850.1|6835.1|6849.6|6834.6|6850.1|6835.1|6849.6|6834.6|0
1739346840000|2025-02-12 07:54:00|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|0
1739346850000|2025-02-12 07:54:10|6852.1|6837.1|6852.6|6837.6|6852.6|6837.6|6852.1|6837.1|0
1739346900000|2025-02-12 07:55:00|6851.1|6836.1|6850.6|6835.6|6851.1|6836.1|6850.6|6835.6|0
1739346910000|2025-02-12 07:55:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739346940000|2025-02-12 07:55:40|||||||||1
1739346970000|2025-02-12 07:56:10|6851.6|6836.6|6851.1|6836.1|6851.6|6836.6|6851.1|6836.1|0
1739346990000|2025-02-12 07:56:30|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739347010000|2025-02-12 07:56:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739347050000|2025-02-12 07:57:30|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|0
1739347060000|2025-02-12 07:57:40|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739347080000|2025-02-12 07:58:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739347120000|2025-02-12 07:58:40|||||||||17
1739347130000|2025-02-12 07:58:50|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|1
1739347140000|2025-02-12 07:59:00|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739347200000|2025-02-12 08:00:00|6851.1|6836.1|6851.1|6836.1|6851.6|6836.6|6851.1|6836.1|0
1739347210000|2025-02-12 08:00:10|6849.6|6834.6|6849.1|6834.1|6849.6|6834.6|6849.1|6834.1|0
1739347250000|2025-02-12 08:00:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1739347330000|2025-02-12 08:02:10|6850.1|6835.1|6850.6|6835.6|6850.6|6835.6|6850.1|6835.1|1
1739347340000|2025-02-12 08:02:20|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|1
1739347450000|2025-02-12 08:04:10|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739347490000|2025-02-12 08:04:50|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739347600000|2025-02-12 08:06:40|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|6853.1|6838.1|1
1739347660000|2025-02-12 08:07:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|1
1739347760000|2025-02-12 08:09:20|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|2
1739347770000|2025-02-12 08:09:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1739347820000|2025-02-12 08:10:20|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739347830000|2025-02-12 08:10:30|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1739347840000|2025-02-12 08:10:40|6853.1|6838.1|6852.2|6837.2|6853.1|6838.1|6852.2|6837.2|0
1739347860000|2025-02-12 08:11:00|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1739347920000|2025-02-12 08:12:00|6852.2|6837.2|6852.7|6837.7|6852.7|6837.7|6852.2|6837.2|0
1739347940000|2025-02-12 08:12:20|6853.7|6838.7|6854.7|6839.7|6854.7|6839.7|6853.7|6838.7|18
1739347950000|2025-02-12 08:12:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|4
1739347960000|2025-02-12 08:12:40|||||||||11
1739348050000|2025-02-12 08:14:10|6854.1|6839.1|6853.7|6838.7|6854.1|6839.1|6853.7|6838.7|0
1739348070000|2025-02-12 08:14:30|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1739348110000|2025-02-12 08:15:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739348120000|2025-02-12 08:15:20|6855.2|6840.2|6854.7|6839.7|6855.2|6840.2|6854.7|6839.7|0
1739348130000|2025-02-12 08:15:30|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.1|6840.1|0
1739348140000|2025-02-12 08:15:40|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739348150000|2025-02-12 08:15:50|6855.2|6840.2|6854.7|6839.7|6855.2|6840.2|6854.7|6839.7|0
1739348180000|2025-02-12 08:16:20|6853.7|6838.7|6854.7|6839.7|6854.7|6839.7|6853.7|6838.7|0
1739348220000|2025-02-12 08:17:00|6854.2|6839.2|6854.7|6839.7|6854.7|6839.7|6854.2|6839.2|0
1739348230000|2025-02-12 08:17:10|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1739348390000|2025-02-12 08:19:50|6852.7|6837.7|6851.7|6836.7|6852.7|6837.7|6851.7|6836.7|0
1739348440000|2025-02-12 08:20:40|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|6852.2|6837.2|0
1739348500000|2025-02-12 08:21:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1739348510000|2025-02-12 08:21:50|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1739348520000|2025-02-12 08:22:00|6853.8|6838.8|6855.7|6840.7|6855.7|6840.7|6853.8|6838.8|0
1739348530000|2025-02-12 08:22:10|6856.1|6841.1|6855.1|6840.1|6856.1|6841.1|6855.1|6840.1|1
1739348540000|2025-02-12 08:22:20|6855.2|6840.2|6854.7|6839.7|6855.6|6840.6|6854.7|6839.7|0
1739348560000|2025-02-12 08:22:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1739348580000|2025-02-12 08:23:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739348590000|2025-02-12 08:23:10|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1739348620000|2025-02-12 08:23:40|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|6854.2|6839.2|0
1739348640000|2025-02-12 08:24:00|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1739348700000|2025-02-12 08:25:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739348750000|2025-02-12 08:25:50|6854.7|6839.7|6855.1|6840.1|6855.1|6840.1|6854.7|6839.7|0
1739348770000|2025-02-12 08:26:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739348850000|2025-02-12 08:27:30|6853.7|6838.7|6853.6|6838.6|6853.7|6838.7|6853.6|6838.6|0
1739349000000|2025-02-12 08:30:00|6853.7|6838.7|6854.1|6839.1|6854.1|6839.1|6853.7|6838.7|0
1739349090000|2025-02-12 08:31:30|6853.1|6838.1|6851.1|6836.1|6853.1|6838.1|6851.1|6836.1|1
1739349180000|2025-02-12 08:33:00|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1739349220000|2025-02-12 08:33:40|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1739349240000|2025-02-12 08:34:00|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|0
1739349310000|2025-02-12 08:35:10|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|6849.7|6834.7|0
1739349360000|2025-02-12 08:36:00|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|0
1739349410000|2025-02-12 08:36:50|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739349420000|2025-02-12 08:37:00|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|6850.2|6835.2|0
1739349470000|2025-02-12 08:37:50|||||||||1
1739349490000|2025-02-12 08:38:10|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6
1739349510000|2025-02-12 08:38:30|6847.2|6832.2|6846.7|6831.7|6847.2|6832.2|6846.7|6831.7|0
1739349520000|2025-02-12 08:38:40|6846.2|6831.2|6846.2|6831.2|6846.7|6831.7|6846.2|6831.2|0
1739349530000|2025-02-12 08:38:50|6845.7|6830.7|6846.7|6831.7|6846.7|6831.7|6845.7|6830.7|40
1739349540000|2025-02-12 08:39:00|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|6846.2|6831.2|0
1739349570000|2025-02-12 08:39:30|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1739349590000|2025-02-12 08:39:50|6846.8|6831.8|6847.7|6832.7|6848.2|6833.2|6846.8|6831.8|0
1739349600000|2025-02-12 08:40:00|6848.2|6833.2|6848.7|6833.7|6848.7|6833.7|6847.7|6832.7|0
1739349650000|2025-02-12 08:40:50|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|6849.2|6834.2|0
1739349670000|2025-02-12 08:41:10|||||||||1
1739349710000|2025-02-12 08:41:50|||||||||3
1739349760000|2025-02-12 08:42:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1739349770000|2025-02-12 08:42:50|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|0
1739349780000|2025-02-12 08:43:00|6849.1|6834.1|6848.2|6833.2|6849.1|6834.1|6848.2|6833.2|0
1739349800000|2025-02-12 08:43:20|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|0
1739349820000|2025-02-12 08:43:40|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1739349850000|2025-02-12 08:44:10|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1739349880000|2025-02-12 08:44:40|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1739349940000|2025-02-12 08:45:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1739349950000|2025-02-12 08:45:50|6848.7|6833.7|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|0
1739349970000|2025-02-12 08:46:10|6848.6|6833.6|6848.2|6833.2|6848.7|6833.7|6848.2|6833.2|1
1739349990000|2025-02-12 08:46:30|6848.1|6833.1|6847.7|6832.7|6848.1|6833.1|6847.7|6832.7|0
1739350000000|2025-02-12 08:46:40|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1739350030000|2025-02-12 08:47:10|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|6847.2|6832.2|0
1739350090000|2025-02-12 08:48:10|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|6846.7|6831.7|0
1739350120000|2025-02-12 08:48:40|6847.7|6832.7|6848.1|6833.1|6848.2|6833.2|6847.7|6832.7|0
1739350130000|2025-02-12 08:48:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|0
1739350140000|2025-02-12 08:49:00|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|6847.7|6832.7|0
1739350150000|2025-02-12 08:49:10|6848.7|6833.7|6849.2|6834.2|6849.2|6834.2|6848.7|6833.7|9
1739350170000|2025-02-12 08:49:30|6848.7|6833.7|6847.7|6832.7|6848.7|6833.7|6847.7|6832.7|1
1739350190000|2025-02-12 08:49:50|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|6848.2|6833.2|1
1739350210000|2025-02-12 08:50:10|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|6848.7|6833.7|1
1739350230000|2025-02-12 08:50:30|6849.2|6834.2|6850.2|6835.2|6850.2|6835.2|6849.2|6834.2|2
1739350240000|2025-02-12 08:50:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1739350250000|2025-02-12 08:50:50|||||||||1
1739350260000|2025-02-12 08:51:00|6851.7|6836.7|6852.2|6837.2|6852.2|6837.2|6851.7|6836.7|11
1739350290000|2025-02-12 08:51:30|6852.3|6837.3|6853.2|6838.2|6853.2|6838.2|6852.3|6837.3|2
1739350300000|2025-02-12 08:51:40|||||||||30
1739350420000|2025-02-12 08:53:40|6853.7|6838.7|6854.7|6839.7|6854.7|6839.7|6853.7|6838.7|2
1739350440000|2025-02-12 08:54:00|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1739350450000|2025-02-12 08:54:10|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739350460000|2025-02-12 08:54:20|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1739350520000|2025-02-12 08:55:20|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1739350530000|2025-02-12 08:55:30|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|0
1739350550000|2025-02-12 08:55:50|6854.2|6839.2|6852.7|6837.7|6854.2|6839.2|6852.7|6837.7|0
1739350560000|2025-02-12 08:56:00|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|0
1739350590000|2025-02-12 08:56:30|6853.7|6838.7|6854.2|6839.2|6854.2|6839.2|6853.7|6838.7|60
1739350600000|2025-02-12 08:56:40|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|6853.7|6838.7|0
1739350620000|2025-02-12 08:57:00|6852.7|6837.7|6851.8|6836.8|6852.7|6837.7|6851.7|6836.7|0
1739350630000|2025-02-12 08:57:10|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|0
1739350660000|2025-02-12 08:57:40|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|6852.7|6837.7|0
1739350670000|2025-02-12 08:57:50|6852.8|6837.8|6853.7|6838.7|6853.7|6838.7|6852.8|6837.8|0
1739350680000|2025-02-12 08:58:00|6852.2|6837.2|6852.2|6837.2|6852.3|6837.3|6852.2|6837.2|0
1739350730000|2025-02-12 08:58:50|6852.7|6837.7|6854.2|6839.2|6854.2|6839.2|6852.7|6837.7|1
1739350830000|2025-02-12 09:00:30|6854.7|6839.7|6856.6|6841.6|6856.7|6841.7|6854.7|6839.7|6
1739350840000|2025-02-12 09:00:40|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1739350850000|2025-02-12 09:00:50|6854.7|6839.7|6855.7|6840.7|6855.7|6840.7|6854.7|6839.7|1
1739350860000|2025-02-12 09:01:00|6855.2|6840.2|6856.2|6841.2|6856.2|6841.2|6855.2|6840.2|0
1739350880000|2025-02-12 09:01:20|||||||||5
1739350900000|2025-02-12 09:01:40|||||||||1
1739350910000|2025-02-12 09:01:50|||||||||1
1739350970000|2025-02-12 09:02:50|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|2
1739350990000|2025-02-12 09:03:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|1
1739351020000|2025-02-12 09:03:40|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1739351110000|2025-02-12 09:05:10|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|2
1739351130000|2025-02-12 09:05:30|6855.6|6840.6|6854.2|6839.2|6855.6|6840.6|6854.2|6839.2|0
1739351150000|2025-02-12 09:05:50|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|0
1739351160000|2025-02-12 09:06:00|||||||||1
1739351170000|2025-02-12 09:06:10|||||||||2
1739351190000|2025-02-12 09:06:30|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|5
1739351200000|2025-02-12 09:06:40|6854.3|6839.3|6855.7|6840.7|6855.7|6840.7|6854.3|6839.3|0
1739351210000|2025-02-12 09:06:50|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1739351230000|2025-02-12 09:07:10|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|6855.7|6840.7|0
1739351250000|2025-02-12 09:07:30|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|6855.2|6840.2|1
1739351260000|2025-02-12 09:07:40|6854.7|6839.7|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|1
1739351280000|2025-02-12 09:08:00|||||||||5
1739351290000|2025-02-12 09:08:10|6854.7|6839.7|6855.2|6840.2|6855.2|6840.2|6854.7|6839.7|2
1739351310000|2025-02-12 09:08:30|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6854.7|6839.7|6
1739351330000|2025-02-12 09:08:50|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|5
1739351340000|2025-02-12 09:09:00|6855.2|6840.2|6855.7|6840.7|6855.7|6840.7|6855.2|6840.2|0
1739351440000|2025-02-12 09:10:40|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6856.8|6841.8|2
1739351460000|2025-02-12 09:11:00|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739351510000|2025-02-12 09:11:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|0
1739351520000|2025-02-12 09:12:00|6859.2|6844.2|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|1
1739351570000|2025-02-12 09:12:50|6860.7|6845.7|6861.7|6846.7|6861.7|6846.7|6860.7|6845.7|4
1739351580000|2025-02-12 09:13:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|1
1739351610000|2025-02-12 09:13:30|6861.8|6846.8|6860.3|6845.3|6861.8|6846.8|6860.3|6845.3|0
1739351620000|2025-02-12 09:13:40|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|0
1739351630000|2025-02-12 09:13:50|6860.8|6845.8|6859.8|6844.8|6860.8|6845.8|6859.8|6844.8|0
1739351670000|2025-02-12 09:14:30|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|6859.3|6844.3|0
1739351700000|2025-02-12 09:15:00|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6859.8|6844.8|6
1739351710000|2025-02-12 09:15:10|6859.3|6844.3|6861.3|6846.3|6861.3|6846.3|6859.3|6844.3|6
1739351730000|2025-02-12 09:15:30|6862.7|6847.7|6862.3|6847.3|6862.7|6847.7|6862.3|6847.3|1
1739351760000|2025-02-12 09:16:00|6862.8|6847.8|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|7
1739351790000|2025-02-12 09:16:30|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|5
1739351800000|2025-02-12 09:16:40|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|6863.3|6848.3|0
1739351810000|2025-02-12 09:16:50|6862.8|6847.8|6860.8|6845.8|6862.8|6847.8|6860.8|6845.8|0
1739351820000|2025-02-12 09:17:00|6860.3|6845.3|6861.8|6846.8|6862.3|6847.3|6860.3|6845.3|3
1739351830000|2025-02-12 09:17:10|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1739351840000|2025-02-12 09:17:20|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|0
1739351850000|2025-02-12 09:17:30|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|1
1739351860000|2025-02-12 09:17:40|6862.8|6847.8|6862.8|6847.8|6863.3|6848.3|6862.8|6847.8|0
1739351870000|2025-02-12 09:17:50|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1739351880000|2025-02-12 09:18:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|2
1739351890000|2025-02-12 09:18:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1739351930000|2025-02-12 09:18:50|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|1
1739351950000|2025-02-12 09:19:10|6861.8|6846.8|6861.3|6846.3|6861.8|6846.8|6861.3|6846.3|0
1739351960000|2025-02-12 09:19:20|6862.7|6847.7|6861.7|6846.7|6862.7|6847.7|6861.7|6846.7|1
1739351970000|2025-02-12 09:19:30|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|0
1739352000000|2025-02-12 09:20:00|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1739352010000|2025-02-12 09:20:10|||||||||4
1739352020000|2025-02-12 09:20:20|6862.8|6847.8|6863.3|6848.3|6863.3|6848.3|6862.8|6847.8|2
1739352030000|2025-02-12 09:20:30|6862.8|6847.8|6863.3|6848.3|6863.8|6848.8|6862.8|6847.8|4
1739352050000|2025-02-12 09:20:50|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|5
1739352120000|2025-02-12 09:22:00|6862.8|6847.8|6862.3|6847.3|6862.8|6847.8|6862.3|6847.3|0
1739352130000|2025-02-12 09:22:10|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|6861.8|6846.8|0
1739352150000|2025-02-12 09:22:30|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|6862.3|6847.3|0
1739352240000|2025-02-12 09:24:00|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|6862.8|6847.8|1
1739352250000|2025-02-12 09:24:10|6862.3|6847.3|6862.8|6847.8|6862.8|6847.8|6862.3|6847.3|0
1739352280000|2025-02-12 09:24:40|6863.8|6848.8|6864.3|6849.3|6864.3|6849.3|6863.8|6848.8|50
1739352290000|2025-02-12 09:24:50|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|6864.8|6849.8|3
1739352300000|2025-02-12 09:25:00|||||||||5
1739352310000|2025-02-12 09:25:10|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|6863.8|6848.8|0
1739352350000|2025-02-12 09:25:50|||||||||1
1739352390000|2025-02-12 09:26:30|||||||||1
1739352430000|2025-02-12 09:27:10|6865.2|6850.2|6865.7|6850.7|6865.7|6850.7|6865.2|6850.2|7
1739352470000|2025-02-12 09:27:50|6867.2|6852.2|6867.7|6852.7|6867.7|6852.7|6867.2|6852.2|3
1739352480000|2025-02-12 09:28:00|6868.2|6853.2|6868.7|6853.7|6868.7|6853.7|6868.2|6853.2|3
1739352490000|2025-02-12 09:28:10|6868.3|6853.3|6866.8|6851.8|6868.3|6853.3|6866.3|6851.3|8
1739352500000|2025-02-12 09:28:20|6867.8|6852.8|6868.3|6853.3|6868.3|6853.3|6867.8|6852.8|2
1739352510000|2025-02-12 09:28:30|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|0
1739352560000|2025-02-12 09:29:20|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|5
1739352570000|2025-02-12 09:29:30|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1739352580000|2025-02-12 09:29:40|6869.3|6854.3|6870.2|6855.2|6870.2|6855.2|6869.3|6854.3|3
1739352590000|2025-02-12 09:29:50|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|6870.3|6855.3|3
1739352600000|2025-02-12 09:30:00|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1739352650000|2025-02-12 09:30:50|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1739352660000|2025-02-12 09:31:00|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1739352670000|2025-02-12 09:31:10|6869.7|6854.7|6868.8|6853.8|6869.7|6854.7|6868.8|6853.8|2
1739352680000|2025-02-12 09:31:20|6867.8|6852.8|6867.3|6852.3|6867.8|6852.8|6867.3|6852.3|0
1739352700000|2025-02-12 09:31:40|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|6868.3|6853.3|0
1739352720000|2025-02-12 09:32:00|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|6867.8|6852.8|0
1739352750000|2025-02-12 09:32:30|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1739352770000|2025-02-12 09:32:50|6868.3|6853.3|6868.7|6853.7|6868.7|6853.7|6868.3|6853.3|0
1739352780000|2025-02-12 09:33:00|||||||||1
1739352790000|2025-02-12 09:33:10|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|6868.2|6853.2|0
1739352800000|2025-02-12 09:33:20|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|6868.7|6853.7|0
1739352810000|2025-02-12 09:33:30|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|6868.8|6853.8|1
1739352820000|2025-02-12 09:33:40|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|0
1739352830000|2025-02-12 09:33:50|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|0
1739352850000|2025-02-12 09:34:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1739352930000|2025-02-12 09:35:30|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|6870.7|6855.7|0
1739352940000|2025-02-12 09:35:40|6871.7|6856.7|6872.8|6857.8|6872.8|6857.8|6871.7|6856.7|17
1739352960000|2025-02-12 09:36:00|6873.3|6858.3|6873.7|6858.7|6873.7|6858.7|6873.3|6858.3|1
1739352970000|2025-02-12 09:36:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|0
1739353010000|2025-02-12 09:36:50|||||||||7
1739353080000|2025-02-12 09:38:00|6873.7|6858.7|6873.8|6858.8|6873.8|6858.8|6873.7|6858.7|1
1739353090000|2025-02-12 09:38:10|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|1
1739353100000|2025-02-12 09:38:20|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|1
1739353110000|2025-02-12 09:38:30|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|3
1739353120000|2025-02-12 09:38:40|6873.2|6858.2|6873.3|6858.3|6873.3|6858.3|6873.2|6858.2|2
1739353160000|2025-02-12 09:39:20|||||||||5
1739353220000|2025-02-12 09:40:20|6873.8|6858.8|6873.3|6858.3|6873.8|6858.8|6873.3|6858.3|3
1739353240000|2025-02-12 09:40:40|||||||||1
1739353250000|2025-02-12 09:40:50|||||||||1
1739353270000|2025-02-12 09:41:10|6871.3|6856.3|6871.4|6856.4|6871.4|6856.4|6871.3|6856.3|0
1739353290000|2025-02-12 09:41:30|6871.3|6856.3|6871.8|6856.8|6871.8|6856.8|6871.3|6856.3|1
1739353300000|2025-02-12 09:41:40|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739353320000|2025-02-12 09:42:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739353330000|2025-02-12 09:42:10|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739353370000|2025-02-12 09:42:50|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|6870.8|6855.8|1
1739353380000|2025-02-12 09:43:00|6870.4|6855.4|6871.8|6856.8|6871.8|6856.8|6870.4|6855.4|0
1739353390000|2025-02-12 09:43:10|6871.3|6856.3|6872.3|6857.3|6872.3|6857.3|6871.3|6856.3|0
1739353420000|2025-02-12 09:43:40|||||||||2
1739353440000|2025-02-12 09:44:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1739353470000|2025-02-12 09:44:30|6871.8|6856.8|6870.9|6855.9|6871.8|6856.8|6870.9|6855.9|1
1739353480000|2025-02-12 09:44:40|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739353490000|2025-02-12 09:44:50|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|1
1739353500000|2025-02-12 09:45:00|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1739353510000|2025-02-12 09:45:10|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739353530000|2025-02-12 09:45:30|||||||||2
1739353560000|2025-02-12 09:46:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739353610000|2025-02-12 09:46:50|||||||||5
1739353640000|2025-02-12 09:47:20|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|2
1739353650000|2025-02-12 09:47:30|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739353680000|2025-02-12 09:48:00|||||||||40
1739353740000|2025-02-12 09:49:00|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1739353760000|2025-02-12 09:49:20|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|2
1739353820000|2025-02-12 09:50:20|||||||||1
1739353840000|2025-02-12 09:50:40|6871.9|6856.9|6872.4|6857.4|6872.4|6857.4|6871.9|6856.9|0
1739353900000|2025-02-12 09:51:40|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739353920000|2025-02-12 09:52:00|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|0
1739353930000|2025-02-12 09:52:10|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739353940000|2025-02-12 09:52:20|||||||||1
1739353960000|2025-02-12 09:52:40|||||||||1
1739353980000|2025-02-12 09:53:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739353990000|2025-02-12 09:53:10|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739354010000|2025-02-12 09:53:30|6871.9|6856.9|6871.8|6856.8|6871.9|6856.9|6871.8|6856.8|1
1739354070000|2025-02-12 09:54:30|||||||||1
1739354080000|2025-02-12 09:54:40|||||||||1
1739354090000|2025-02-12 09:54:50|||||||||1
1739354120000|2025-02-12 09:55:20|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|6869.8|6854.8|1
1739354130000|2025-02-12 09:55:30|6869.3|6854.3|6870.3|6855.3|6870.3|6855.3|6869.3|6854.3|0
1739354180000|2025-02-12 09:56:20|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|1
1739354200000|2025-02-12 09:56:40|||||||||1
1739354210000|2025-02-12 09:56:50|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|1
1739354220000|2025-02-12 09:57:00|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|6873.3|6858.3|30
1739354230000|2025-02-12 09:57:10|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|0
1739354240000|2025-02-12 09:57:20|||||||||1
1739354270000|2025-02-12 09:57:50|6871.3|6856.3|6870.4|6855.4|6871.3|6856.3|6870.4|6855.4|1
1739354310000|2025-02-12 09:58:30|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|6871.3|6856.3|0
1739354320000|2025-02-12 09:58:40|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|6871.8|6856.8|0
1739354400000|2025-02-12 10:00:00|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|6872.8|6857.8|1
1739354410000|2025-02-12 10:00:10|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|6872.3|6857.3|0
1739354430000|2025-02-12 10:00:30|6872.4|6857.4|6872.8|6857.8|6872.8|6857.8|6872.4|6857.4|0
1739354440000|2025-02-12 10:00:40|6873.3|6858.3|6873.8|6858.8|6873.8|6858.8|6873.3|6858.3|0
1739354470000|2025-02-12 10:01:10|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|3
1739354510000|2025-02-12 10:01:50|||||||||1
1739354520000|2025-02-12 10:02:00|6874.9|6859.9|6873.4|6858.4|6874.9|6859.9|6873.3|6858.3|1
1739354570000|2025-02-12 10:02:50|||||||||10
1739354630000|2025-02-12 10:03:50|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1739354690000|2025-02-12 10:04:50|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1739354730000|2025-02-12 10:05:30|6873.4|6858.4|6872.4|6857.4|6873.4|6858.4|6872.4|6857.4|2
1739354740000|2025-02-12 10:05:40|6871.4|6856.4|6870.4|6855.4|6871.4|6856.4|6869.9|6854.9|21
1739354760000|2025-02-12 10:06:00|6871.8|6856.8|6870.4|6855.4|6871.8|6856.8|6870.4|6855.4|0
1739354800000|2025-02-12 10:06:40|6869.9|6854.9|6871.4|6856.4|6871.4|6856.4|6867.4|6852.4|4
1739354850000|2025-02-12 10:07:30|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1739354870000|2025-02-12 10:07:50|6872.4|6857.4|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|2
1739354930000|2025-02-12 10:08:50|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|1
1739354940000|2025-02-12 10:09:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1739354960000|2025-02-12 10:09:20|6870.4|6855.4|6869.5|6854.5|6870.4|6855.4|6868.9|6853.9|1
1739354970000|2025-02-12 10:09:30|6870.4|6855.4|6869.9|6854.9|6870.4|6855.4|6869.9|6854.9|7
1739354980000|2025-02-12 10:09:40|6869.4|6854.4|6869.9|6854.9|6869.9|6854.9|6869.4|6854.4|2
1739354990000|2025-02-12 10:09:50|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|2
1739355010000|2025-02-12 10:10:10|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|0
1739355020000|2025-02-12 10:10:20|||||||||12
1739355030000|2025-02-12 10:10:30|||||||||1
1739355040000|2025-02-12 10:10:40|||||||||2
1739355080000|2025-02-12 10:11:20|6870.9|6855.9|6867.9|6852.9|6870.9|6855.9|6867.9|6852.9|2
1739355120000|2025-02-12 10:12:00|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|0
1739355130000|2025-02-12 10:12:10|6868.9|6853.9|6869.4|6854.4|6869.4|6854.4|6868.9|6853.9|40
1739355150000|2025-02-12 10:12:30|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|2
1739355160000|2025-02-12 10:12:40|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|0
1739355180000|2025-02-12 10:13:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1739355230000|2025-02-12 10:13:50|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|1
1739355240000|2025-02-12 10:14:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1739355270000|2025-02-12 10:14:30|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|6868.9|6853.9|1
1739355290000|2025-02-12 10:14:50|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|6868.4|6853.4|1
1739355320000|2025-02-12 10:15:20|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|6869.4|6854.4|1
1739355380000|2025-02-12 10:16:20|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|0
1739355410000|2025-02-12 10:16:50|6870.4|6855.4|6870.9|6855.9|6870.9|6855.9|6870.4|6855.4|1
1739355430000|2025-02-12 10:17:10|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|6871.4|6856.4|1
1739355440000|2025-02-12 10:17:20|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|6871.9|6856.9|0
1739355520000|2025-02-12 10:18:40|||||||||17
1739355530000|2025-02-12 10:18:50|6870.9|6855.9|6869.4|6854.4|6870.9|6855.9|6869.4|6854.4|3
1739355540000|2025-02-12 10:19:00|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|6869.9|6854.9|1
1739355550000|2025-02-12 10:19:10|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|6870.4|6855.4|0
1739355600000|2025-02-12 10:20:00|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|6870.9|6855.9|0
1739355660000|2025-02-12 10:21:00|||||||||6
1739355670000|2025-02-12 10:21:10|6871|6856|6871|6856|6871|6856|6871|6856|33
1739355680000|2025-02-12 10:21:20|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.4|6857.4|2
1739355690000|2025-02-12 10:21:30|6874.4|6859.4|6875.4|6860.4|6875.4|6860.4|6874.4|6859.4|51
1739355720000|2025-02-12 10:22:00|||||||||1
1739355760000|2025-02-12 10:22:40|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1739355810000|2025-02-12 10:23:30|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1739355830000|2025-02-12 10:23:50|6875.4|6860.4|6875.9|6860.9|6875.9|6860.9|6875.4|6860.4|0
1739355880000|2025-02-12 10:24:40|||||||||1
1739355910000|2025-02-12 10:25:10|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|1
1739355920000|2025-02-12 10:25:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1739355970000|2025-02-12 10:26:10|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|6873.9|6858.9|0
1739355990000|2025-02-12 10:26:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|0
1739356000000|2025-02-12 10:26:40|6874.9|6859.9|6874.9|6859.9|6875.4|6860.4|6874.9|6859.9|1
1739356020000|2025-02-12 10:27:00|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|2
1739356030000|2025-02-12 10:27:10|6874.9|6859.9|6875.9|6860.9|6875.9|6860.9|6874.9|6859.9|0
1739356040000|2025-02-12 10:27:20|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|1
1739356050000|2025-02-12 10:27:30|6874.4|6859.4|6873.5|6858.5|6874.4|6859.4|6873.4|6858.4|0
1739356060000|2025-02-12 10:27:40|6873.4|6858.4|6872.9|6857.9|6873.4|6858.4|6872.9|6857.9|0
1739356110000|2025-02-12 10:28:30|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|6873.4|6858.4|0
1739356150000|2025-02-12 10:29:10|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|6872.9|6857.9|0
1739356200000|2025-02-12 10:30:00|6873.4|6858.4|6874.4|6859.4|6874.4|6859.4|6873.4|6858.4|1
1739356210000|2025-02-12 10:30:10|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1739356230000|2025-02-12 10:30:30|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|6874.4|6859.4|61
1739356250000|2025-02-12 10:30:50|||||||||1
1739356280000|2025-02-12 10:31:20|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|6874.9|6859.9|0
1739356290000|2025-02-12 10:31:30|||||||||1
1739356430000|2025-02-12 10:33:50|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|6875.4|6860.4|0
1739356450000|2025-02-12 10:34:10|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1739356500000|2025-02-12 10:35:00|||||||||2
1739356510000|2025-02-12 10:35:10|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1739356600000|2025-02-12 10:36:40|||||||||34
1739356630000|2025-02-12 10:37:10|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1739356640000|2025-02-12 10:37:20|6876.9|6861.9|6875.4|6860.4|6876.9|6861.9|6875.4|6860.4|2
1739356670000|2025-02-12 10:37:50|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|6875.9|6860.9|0
1739356680000|2025-02-12 10:38:00|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|6876.4|6861.4|0
1739356690000|2025-02-12 10:38:10|6876.9|6861.9|6877.4|6862.4|6877.4|6862.4|6876.9|6861.9|0
1739356710000|2025-02-12 10:38:30|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1739356740000|2025-02-12 10:39:00|6877.4|6862.4|6875.9|6860.9|6877.4|6862.4|6875.9|6860.9|1
1739356770000|2025-02-12 10:39:30|6876.4|6861.4|6876.9|6861.9|6876.9|6861.9|6876.4|6861.4|0
1739356780000|2025-02-12 10:39:40|6877.4|6862.4|6876.9|6861.9|6877.4|6862.4|6876.9|6861.9|0
1739356790000|2025-02-12 10:39:50|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|6877.4|6862.4|0
1739356900000|2025-02-12 10:41:40|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|6876.9|6861.9|0
1739356940000|2025-02-12 10:42:20|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1739356980000|2025-02-12 10:43:00|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|6
1739357040000|2025-02-12 10:44:00|||||||||5
1739357060000|2025-02-12 10:44:20|||||||||56
1739357070000|2025-02-12 10:44:30|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|1
1739357100000|2025-02-12 10:45:00|6876.9|6861.9|6877.9|6862.9|6877.9|6862.9|6876.9|6861.9|0
1739357140000|2025-02-12 10:45:40|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|6878.4|6863.4|1
1739357210000|2025-02-12 10:46:50|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|6878.9|6863.9|0
1739357260000|2025-02-12 10:47:40|||||||||1
1739357270000|2025-02-12 10:47:50|||||||||1
1739357280000|2025-02-12 10:48:00|||||||||6
1739357300000|2025-02-12 10:48:20|||||||||1
1739357350000|2025-02-12 10:49:10|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|2
1739357370000|2025-02-12 10:49:30|6876.9|6861.9|6877.4|6862.4|6877.4|6862.4|6876.9|6861.9|0
1739357380000|2025-02-12 10:49:40|6877.9|6862.9|6877.4|6862.4|6877.9|6862.9|6877.4|6862.4|0
1739357400000|2025-02-12 10:50:00|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|6877.9|6862.9|0
1739357430000|2025-02-12 10:50:30|6878.4|6863.4|6878.9|6863.9|6878.9|6863.9|6878.4|6863.4|0
1739357440000|2025-02-12 10:50:40|||||||||2
1739357490000|2025-02-12 10:51:30|||||||||1
1739357600000|2025-02-12 10:53:20|||||||||3
1739357620000|2025-02-12 10:53:40|6879.9|6864.9|6879.4|6864.4|6879.9|6864.9|6879.4|6864.4|1
1739357700000|2025-02-12 10:55:00|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|6879.9|6864.9|0
1739357730000|2025-02-12 10:55:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|3
1739357740000|2025-02-12 10:55:40|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|2
1739357760000|2025-02-12 10:56:00|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1739357780000|2025-02-12 10:56:20|6882.4|6867.4|6882.9|6867.9|6882.9|6867.9|6882.4|6867.4|10
1739357830000|2025-02-12 10:57:10|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|45
1739357840000|2025-02-12 10:57:20|6881.5|6866.5|6881.9|6866.9|6882.4|6867.4|6881.5|6866.5|0
1739357860000|2025-02-12 10:57:40|6882|6867|6882.4|6867.4|6882.4|6867.4|6882|6867|1
1739357880000|2025-02-12 10:58:00|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|2
1739357890000|2025-02-12 10:58:10|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|11
1739357910000|2025-02-12 10:58:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1739357940000|2025-02-12 10:59:00|6880.9|6865.9|6881|6866|6881|6866|6880.9|6865.9|0
1739357950000|2025-02-12 10:59:10|6880.9|6865.9|6880.4|6865.4|6880.9|6865.9|6880.4|6865.4|0
1739357970000|2025-02-12 10:59:30|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|6880.5|6865.5|0
1739358000000|2025-02-12 11:00:00|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|1
1739358050000|2025-02-12 11:00:50|6880.5|6865.5|6880.4|6865.4|6880.5|6865.5|6880.4|6865.4|0
1739358080000|2025-02-12 11:01:20|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|6880.9|6865.9|0
1739358090000|2025-02-12 11:01:30|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|6881.4|6866.4|0
1739358120000|2025-02-12 11:02:00|||||||||1
1739358140000|2025-02-12 11:02:20|6881.5|6866.5|6881.4|6866.4|6881.9|6866.9|6881.4|6866.4|0
1739358150000|2025-02-12 11:02:30|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|6880.4|6865.4|0
1739358170000|2025-02-12 11:02:50|6880.5|6865.5|6881.4|6866.4|6881.4|6866.4|6880.4|6865.4|0
1739358200000|2025-02-12 11:03:20|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1739358240000|2025-02-12 11:04:00|||||||||1
1739358260000|2025-02-12 11:04:20|||||||||1
1739358270000|2025-02-12 11:04:30|6881.4|6866.4|6881.4|6866.4|6881.5|6866.5|6881.4|6866.4|0
1739358280000|2025-02-12 11:04:40|6881|6866|6881.5|6866.5|6881.5|6866.5|6881|6866|2
1739358290000|2025-02-12 11:04:50|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|0
1739358300000|2025-02-12 11:05:00|||||||||1
1739358310000|2025-02-12 11:05:10|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|1
1739358370000|2025-02-12 11:06:10|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1739358390000|2025-02-12 11:06:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|1
1739358400000|2025-02-12 11:06:40|6882.5|6867.5|6882.9|6867.9|6882.9|6867.9|6882.5|6867.5|0
1739358420000|2025-02-12 11:07:00|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1739358490000|2025-02-12 11:08:10|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|6881.9|6866.9|2
1739358510000|2025-02-12 11:08:30|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|6882.4|6867.4|0
1739358560000|2025-02-12 11:09:20|6882.9|6867.9|6885.4|6870.4|6885.4|6870.4|6882.9|6867.9|4
1739358580000|2025-02-12 11:09:40|6885.9|6870.9|6884.9|6869.9|6885.9|6870.9|6884.9|6869.9|0
1739358590000|2025-02-12 11:09:50|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1739358630000|2025-02-12 11:10:30|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1739358640000|2025-02-12 11:10:40|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6884.9|6869.9|1
1739358670000|2025-02-12 11:11:10|6884.9|6869.9|6884.4|6869.4|6884.9|6869.9|6884.4|6869.4|0
1739358690000|2025-02-12 11:11:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1739358720000|2025-02-12 11:12:00|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|6886.9|6871.9|0
1739358730000|2025-02-12 11:12:10|||||||||4
1739358740000|2025-02-12 11:12:20|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|1
1739358750000|2025-02-12 11:12:30|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|6885.9|6870.9|0
1739358760000|2025-02-12 11:12:40|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|6886.4|6871.4|0
1739358770000|2025-02-12 11:12:50|6886.9|6871.9|6885.9|6870.9|6886.9|6871.9|6885.9|6870.9|1
1739358780000|2025-02-12 11:13:00|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|6884.9|6869.9|0
1739358790000|2025-02-12 11:13:10|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1739358800000|2025-02-12 11:13:20|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1739358810000|2025-02-12 11:13:30|6883.4|6868.4|6883.4|6868.4|6883.9|6868.9|6883.4|6868.4|2
1739358820000|2025-02-12 11:13:40|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|6882.9|6867.9|0
1739358830000|2025-02-12 11:13:50|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1739358840000|2025-02-12 11:14:00|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1739358850000|2025-02-12 11:14:10|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|6883.5|6868.5|0
1739358860000|2025-02-12 11:14:20|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|6883.4|6868.4|0
1739358870000|2025-02-12 11:14:30|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|6883.9|6868.9|0
1739358880000|2025-02-12 11:14:40|6883.4|6868.4|6882.5|6867.5|6883.9|6868.9|6882.5|6867.5|0
1739358890000|2025-02-12 11:14:50|6883.5|6868.5|6884|6869|6884|6869|6883.5|6868.5|1
1739358950000|2025-02-12 11:15:50|6882.5|6867.5|6883|6868|6883|6868|6882.5|6867.5|7
1739358960000|2025-02-12 11:16:00|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|6882.5|6867.5|0
1739358970000|2025-02-12 11:16:10|6884|6869|6884|6869|6884|6869|6884|6869|0
1739359030000|2025-02-12 11:17:10|||||||||1
1739359090000|2025-02-12 11:18:10|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|6884.4|6869.4|0
1739359100000|2025-02-12 11:18:20|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|1
1739359110000|2025-02-12 11:18:30|||||||||3
1739359140000|2025-02-12 11:19:00|6885|6870|6885|6870|6885|6870|6885|6870|0
1739359170000|2025-02-12 11:19:30|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|6885.4|6870.4|0
1739359200000|2025-02-12 11:20:00|6885.5|6870.5|6886|6871|6886.4|6871.4|6885.5|6870.5|20
1739359210000|2025-02-12 11:20:10|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|6885.5|6870.5|0
1739359220000|2025-02-12 11:20:20|6886|6871|6886|6871|6886|6871|6886|6871|0
1739359260000|2025-02-12 11:21:00|6887|6872|6887|6872|6887|6872|6887|6872|22
1739359310000|2025-02-12 11:21:50|6887.5|6872.5|6888|6873|6888|6873|6887.5|6872.5|2
1739359370000|2025-02-12 11:22:50|||||||||1
1739359380000|2025-02-12 11:23:00|||||||||7
1739359400000|2025-02-12 11:23:20|||||||||1
1739359440000|2025-02-12 11:24:00|||||||||4
1739359460000|2025-02-12 11:24:20|6888.5|6873.5|6891|6876|6891|6876|6888.5|6873.5|19
1739359490000|2025-02-12 11:24:50|6891.5|6876.5|6891.1|6876.1|6891.5|6876.5|6891|6876|30
1739359500000|2025-02-12 11:25:00|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|6891.5|6876.5|0
1739359520000|2025-02-12 11:25:20|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|6892.5|6877.5|16
1739359530000|2025-02-12 11:25:30|||||||||77
1739359540000|2025-02-12 11:25:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|239
1739359550000|2025-02-12 11:25:50|6893.2|6878.2|6894.2|6879.2|6894.2|6879.2|6893.2|6878.2|38
1739359560000|2025-02-12 11:26:00|6893.2|6878.2|6893.7|6878.7|6894.2|6879.2|6893.2|6878.2|8
1739359570000|2025-02-12 11:26:10|||||||||29
1739359580000|2025-02-12 11:26:20|||||||||1
1739359590000|2025-02-12 11:26:30|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|40
1739359610000|2025-02-12 11:26:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1739359620000|2025-02-12 11:27:00|||||||||1
1739359630000|2025-02-12 11:27:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|50
1739359640000|2025-02-12 11:27:20|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1739359650000|2025-02-12 11:27:30|6892.7|6877.7|6892.7|6877.7|6893.2|6878.2|6892.2|6877.2|1
1739359660000|2025-02-12 11:27:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1739359670000|2025-02-12 11:27:50|||||||||10
1739359680000|2025-02-12 11:28:00|6894.1|6879.1|6893.2|6878.2|6894.1|6879.1|6893.2|6878.2|14
1739359690000|2025-02-12 11:28:10|6893.7|6878.7|6893.2|6878.2|6893.7|6878.7|6893.2|6878.2|50
1739359700000|2025-02-12 11:28:20|6893.1|6878.1|6892.2|6877.2|6893.1|6878.1|6892.2|6877.2|0
1739359710000|2025-02-12 11:28:30|6892.7|6877.7|6894.2|6879.2|6894.2|6879.2|6892.7|6877.7|43
1739359720000|2025-02-12 11:28:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|40
1739359750000|2025-02-12 11:29:10|6896.2|6881.2|6895.7|6880.7|6896.2|6881.2|6895.7|6880.7|1
1739359770000|2025-02-12 11:29:30|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|10
1739359780000|2025-02-12 11:29:40|6896.1|6881.1|6895.6|6880.6|6896.1|6881.1|6895.6|6880.6|0
1739359790000|2025-02-12 11:29:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1739359800000|2025-02-12 11:30:00|6894.6|6879.6|6893.7|6878.7|6894.6|6879.6|6893.7|6878.7|9
1739359850000|2025-02-12 11:30:50|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|1
1739359860000|2025-02-12 11:31:00|6892.2|6877.2|6891.6|6876.6|6892.2|6877.2|6891.6|6876.6|0
1739359870000|2025-02-12 11:31:10|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|0
1739359900000|2025-02-12 11:31:40|6889.6|6874.6|6889.6|6874.6|6890.6|6875.6|6889.6|6874.6|12
1739359920000|2025-02-12 11:32:00|6890.1|6875.1|6891.1|6876.1|6891.1|6876.1|6890.1|6875.1|39
1739359930000|2025-02-12 11:32:10|||||||||20
1739359990000|2025-02-12 11:33:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1739360000000|2025-02-12 11:33:20|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|1
1739360070000|2025-02-12 11:34:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1739360090000|2025-02-12 11:34:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1739360100000|2025-02-12 11:35:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1739360140000|2025-02-12 11:35:40|6892.6|6877.6|6891.6|6876.6|6892.6|6877.6|6891.6|6876.6|0
1739360150000|2025-02-12 11:35:50|6892.1|6877.1|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|1
1739360160000|2025-02-12 11:36:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1739360280000|2025-02-12 11:38:00|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1739360300000|2025-02-12 11:38:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|2
1739360310000|2025-02-12 11:38:30|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1739360320000|2025-02-12 11:38:40|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|0
1739360330000|2025-02-12 11:38:50|||||||||9
1739360340000|2025-02-12 11:39:00|6893.6|6878.6|6893.7|6878.7|6893.7|6878.7|6893.6|6878.6|3
1739360350000|2025-02-12 11:39:10|6892.7|6877.7|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|0
1739360370000|2025-02-12 11:39:30|6893.2|6878.2|6894.2|6879.2|6894.2|6879.2|6893.2|6878.2|10
1739360390000|2025-02-12 11:39:50|6893.6|6878.6|6893.7|6878.7|6893.7|6878.7|6893.6|6878.6|3
1739360400000|2025-02-12 11:40:00|6892.7|6877.7|6892.1|6877.1|6892.7|6877.7|6892.1|6877.1|3
1739360410000|2025-02-12 11:40:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1739360420000|2025-02-12 11:40:20|6894|6879|6894|6879|6894|6879|6894|6879|3
1739360430000|2025-02-12 11:40:30|6894.1|6879.1|6894.5|6879.5|6894.5|6879.5|6894.1|6879.1|0
1739360440000|2025-02-12 11:40:40|6895.5|6880.5|6895.6|6880.6|6895.6|6880.6|6895.5|6880.5|3
1739360500000|2025-02-12 11:41:40|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|0
1739360510000|2025-02-12 11:41:50|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1739360520000|2025-02-12 11:42:00|6894.6|6879.6|6894.1|6879.1|6894.6|6879.6|6894.1|6879.1|0
1739360530000|2025-02-12 11:42:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739360590000|2025-02-12 11:43:10|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1739360600000|2025-02-12 11:43:20|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|6894.5|6879.5|0
1739360640000|2025-02-12 11:44:00|||||||||1
1739360690000|2025-02-12 11:44:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1739360720000|2025-02-12 11:45:20|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|2
1739360800000|2025-02-12 11:46:40|6889.1|6874.1|6888.6|6873.6|6889.1|6874.1|6888.6|6873.6|0
1739360820000|2025-02-12 11:47:00|6890|6875|6890.1|6875.1|6890.1|6875.1|6890|6875|1
1739360850000|2025-02-12 11:47:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1739360870000|2025-02-12 11:47:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1739360910000|2025-02-12 11:48:30|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1739361010000|2025-02-12 11:50:10|6893|6878|6893.1|6878.1|6893.1|6878.1|6893|6878|2
1739361020000|2025-02-12 11:50:20|||||||||1
1739361030000|2025-02-12 11:50:30|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1739361040000|2025-02-12 11:50:40|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6893.1|6878.1|1
1739361080000|2025-02-12 11:51:20|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1739361090000|2025-02-12 11:51:30|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1739361100000|2025-02-12 11:51:40|6893.7|6878.7|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|0
1739361130000|2025-02-12 11:52:10|6894.2|6879.2|6893.6|6878.6|6894.2|6879.2|6893.6|6878.6|0
1739361170000|2025-02-12 11:52:50|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1739361180000|2025-02-12 11:53:00|6893.6|6878.6|6892.6|6877.6|6893.6|6878.6|6892.6|6877.6|5
1739361190000|2025-02-12 11:53:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1739361200000|2025-02-12 11:53:20|6891.7|6876.7|6891.6|6876.6|6891.7|6876.7|6891.6|6876.6|0
1739361210000|2025-02-12 11:53:30|6891.2|6876.2|6891.7|6876.7|6891.7|6876.7|6891.2|6876.2|0
1739361220000|2025-02-12 11:53:40|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1739361230000|2025-02-12 11:53:50|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1739361240000|2025-02-12 11:54:00|6890.2|6875.2|6889.7|6874.7|6890.2|6875.2|6889.7|6874.7|6
1739361260000|2025-02-12 11:54:20|6888.7|6873.7|6890.7|6875.7|6890.7|6875.7|6888.7|6873.7|0
1739361270000|2025-02-12 11:54:30|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1739361320000|2025-02-12 11:55:20|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1739361340000|2025-02-12 11:55:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|1
1739361350000|2025-02-12 11:55:50|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6886.7|6871.7|0
1739361360000|2025-02-12 11:56:00|6888.2|6873.2|6889.2|6874.2|6889.2|6874.2|6888.2|6873.2|0
1739361370000|2025-02-12 11:56:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1739361380000|2025-02-12 11:56:20|6890.2|6875.2|6890.1|6875.1|6890.2|6875.2|6890.1|6875.1|0
1739361390000|2025-02-12 11:56:30|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1739361420000|2025-02-12 11:57:00|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1739361430000|2025-02-12 11:57:10|||||||||1
1739361470000|2025-02-12 11:57:50|||||||||1
1739361500000|2025-02-12 11:58:20|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1739361520000|2025-02-12 11:58:40|||||||||1
1739361530000|2025-02-12 11:58:50|||||||||1
1739361600000|2025-02-12 12:00:00|6891.7|6876.7|6892.2|6877.2|6892.2|6877.2|6891.7|6876.7|1
1739361610000|2025-02-12 12:00:10|6892.7|6877.7|6892.2|6877.2|6892.7|6877.7|6892.2|6877.2|1
1739361630000|2025-02-12 12:00:30|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1739361640000|2025-02-12 12:00:40|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|0
1739361660000|2025-02-12 12:01:00|6891.6|6876.6|6891.7|6876.7|6891.7|6876.7|6891.6|6876.6|1
1739361690000|2025-02-12 12:01:30|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|0
1739361700000|2025-02-12 12:01:40|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1739361720000|2025-02-12 12:02:00|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|0
1739361730000|2025-02-12 12:02:10|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|0
1739361740000|2025-02-12 12:02:20|||||||||4
1739361760000|2025-02-12 12:02:40|6893.7|6878.7|6894.2|6879.2|6894.2|6879.2|6893.7|6878.7|2
1739361850000|2025-02-12 12:04:10|6893.2|6878.2|6893.7|6878.7|6893.7|6878.7|6893.2|6878.2|1
1739361860000|2025-02-12 12:04:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1739361870000|2025-02-12 12:04:30|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|0
1739361890000|2025-02-12 12:04:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1739361920000|2025-02-12 12:05:20|||||||||1
1739361940000|2025-02-12 12:05:40|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|5
1739361950000|2025-02-12 12:05:50|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6895.2|6880.2|6
1739361960000|2025-02-12 12:06:00|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|6895.7|6880.7|5
1739361970000|2025-02-12 12:06:10|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|6896.2|6881.2|2
1739362000000|2025-02-12 12:06:40|||||||||1
1739362010000|2025-02-12 12:06:50|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|29
1739362020000|2025-02-12 12:07:00|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|3
1739362030000|2025-02-12 12:07:10|||||||||5
1739362040000|2025-02-12 12:07:20|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|6891.7|6876.7|5
1739362060000|2025-02-12 12:07:40|6892.2|6877.2|6892.7|6877.7|6892.7|6877.7|6892.2|6877.2|0
1739362080000|2025-02-12 12:08:00|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|6893.2|6878.2|1
1739362160000|2025-02-12 12:09:20|||||||||1
1739362190000|2025-02-12 12:09:50|||||||||2
1739362200000|2025-02-12 12:10:00|6893.1|6878.1|6891.7|6876.7|6893.1|6878.1|6891.7|6876.7|9
1739362220000|2025-02-12 12:10:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|19
1739362230000|2025-02-12 12:10:30|||||||||1
1739362290000|2025-02-12 12:11:30|6893.2|6878.2|6893.1|6878.1|6893.2|6878.2|6892.7|6877.7|0
1739362300000|2025-02-12 12:11:40|6893.2|6878.2|6892.7|6877.7|6893.2|6878.2|6892.7|6877.7|12
1739362350000|2025-02-12 12:12:30|6892.5|6877.5|6889.7|6874.7|6892.5|6877.5|6889.7|6874.7|22
1739362360000|2025-02-12 12:12:40|6889.6|6874.6|6888.7|6873.7|6889.6|6874.6|6888.7|6873.7|5
1739362380000|2025-02-12 12:13:00|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1739362400000|2025-02-12 12:13:20|||||||||1
1739362410000|2025-02-12 12:13:30|||||||||1
1739362420000|2025-02-12 12:13:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1739362430000|2025-02-12 12:13:50|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|6888.2|6873.2|0
1739362480000|2025-02-12 12:14:40|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|0
1739362490000|2025-02-12 12:14:50|6887.6|6872.6|6887.7|6872.7|6887.7|6872.7|6887.2|6872.2|4
1739362500000|2025-02-12 12:15:00|6888.2|6873.2|6889.7|6874.7|6889.7|6874.7|6888.2|6873.2|3
1739362510000|2025-02-12 12:15:10|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1739362590000|2025-02-12 12:16:30|6890.6|6875.6|6889.7|6874.7|6890.7|6875.7|6889.7|6874.7|2
1739362600000|2025-02-12 12:16:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1739362620000|2025-02-12 12:17:00|6888.2|6873.2|6888.7|6873.7|6888.7|6873.7|6888.2|6873.2|1
1739362630000|2025-02-12 12:17:10|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6888.7|6873.7|1
1739362640000|2025-02-12 12:17:20|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1739362660000|2025-02-12 12:17:40|||||||||1
1739362680000|2025-02-12 12:18:00|||||||||4
1739362690000|2025-02-12 12:18:10|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1739362700000|2025-02-12 12:18:20|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6889.2|6874.2|0
1739362710000|2025-02-12 12:18:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1739362720000|2025-02-12 12:18:40|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|1
1739362730000|2025-02-12 12:18:50|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|0
1739362740000|2025-02-12 12:19:00|||||||||1
1739362770000|2025-02-12 12:19:30|||||||||2
1739362820000|2025-02-12 12:20:20|6890.7|6875.7|6891.2|6876.2|6891.2|6876.2|6890.7|6875.7|1
1739362840000|2025-02-12 12:20:40|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|6890.2|6875.2|13
1739362860000|2025-02-12 12:21:00|6890.7|6875.7|6892.8|6877.8|6892.8|6877.8|6890.7|6875.7|3
1739362870000|2025-02-12 12:21:10|6893.2|6878.2|6894.2|6879.2|6894.2|6879.2|6893.2|6878.2|12
1739362890000|2025-02-12 12:21:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|1
1739362910000|2025-02-12 12:21:50|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|6893.7|6878.7|9
1739362990000|2025-02-12 12:23:10|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|0
1739363000000|2025-02-12 12:23:20|||||||||2
1739363020000|2025-02-12 12:23:40|6894.3|6879.3|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|1
1739363030000|2025-02-12 12:23:50|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1739363040000|2025-02-12 12:24:00|6894.7|6879.7|6894.2|6879.2|6894.7|6879.7|6894.2|6879.2|2
1739363050000|2025-02-12 12:24:10|||||||||10
1739363060000|2025-02-12 12:24:20|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1739363070000|2025-02-12 12:24:30|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|6892.8|6877.8|0
1739363080000|2025-02-12 12:24:40|6892.7|6877.7|6891.8|6876.8|6892.8|6877.8|6891.8|6876.8|11
1739363090000|2025-02-12 12:24:50|6891.3|6876.3|6890.8|6875.8|6891.3|6876.3|6890.8|6875.8|3
1739363100000|2025-02-12 12:25:00|6891.2|6876.2|6891.8|6876.8|6891.8|6876.8|6891.2|6876.2|0
1739363190000|2025-02-12 12:26:30|6892.3|6877.3|6892.8|6877.8|6892.8|6877.8|6892.3|6877.3|0
1739363200000|2025-02-12 12:26:40|6893.3|6878.3|6893.8|6878.8|6893.8|6878.8|6893.3|6878.3|0
1739363230000|2025-02-12 12:27:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|5
1739363260000|2025-02-12 12:27:40|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|0
1739363290000|2025-02-12 12:28:10|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1739363300000|2025-02-12 12:28:20|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|2
1739363310000|2025-02-12 12:28:30|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|6894.7|6879.7|2
1739363330000|2025-02-12 12:28:50|6894.2|6879.2|6894.7|6879.7|6894.7|6879.7|6894.2|6879.2|0
1739363350000|2025-02-12 12:29:10|6893.7|6878.7|6892.8|6877.8|6893.7|6878.7|6892.8|6877.8|3
1739363370000|2025-02-12 12:29:30|6892.3|6877.3|6892.3|6877.3|6892.3|6877.3|6892.2|6877.2|1
1739363400000|2025-02-12 12:30:00|6892.8|6877.8|6891.8|6876.8|6892.8|6877.8|6891.8|6876.8|1
1739363410000|2025-02-12 12:30:10|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|6892.2|6877.2|0
1739363430000|2025-02-12 12:30:30|6891.8|6876.8|6892.3|6877.3|6892.3|6877.3|6891.8|6876.8|0
1739363440000|2025-02-12 12:30:40|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|0
1739363460000|2025-02-12 12:31:00|||||||||34
1739363470000|2025-02-12 12:31:10|6892.3|6877.3|6891.3|6876.3|6892.8|6877.8|6891.3|6876.3|108
1739363480000|2025-02-12 12:31:20|6891.8|6876.8|6893.8|6878.8|6893.8|6878.8|6891.8|6876.8|1
1739363500000|2025-02-12 12:31:40|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|6893.3|6878.3|55
1739363510000|2025-02-12 12:31:50|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.3|6878.3|19
1739363520000|2025-02-12 12:32:00|6893.3|6878.3|6893.8|6878.8|6893.8|6878.8|6893.3|6878.3|9
1739363530000|2025-02-12 12:32:10|6893.3|6878.3|6893.7|6878.7|6893.8|6878.8|6893.3|6878.3|7
1739363550000|2025-02-12 12:32:30|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|6893.8|6878.8|0
1739363590000|2025-02-12 12:33:10|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|6894.3|6879.3|0
1739363600000|2025-02-12 12:33:20|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|6894.2|6879.2|0
1739363640000|2025-02-12 12:34:00|6892.7|6877.7|6891.8|6876.8|6892.7|6877.7|6891.8|6876.8|8
1739363650000|2025-02-12 12:34:10|6889.9|6874.9|6889.3|6874.3|6889.9|6874.9|6889.3|6874.3|2
1739363660000|2025-02-12 12:34:20|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|6891.3|6876.3|0
1739363680000|2025-02-12 12:34:40|||||||||1
1739363710000|2025-02-12 12:35:10|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|6891.8|6876.8|0
1739363720000|2025-02-12 12:35:20|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|6888.8|6873.8|48
1739363730000|2025-02-12 12:35:30|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|6888.7|6873.7|52
1739363740000|2025-02-12 12:35:40|6888.2|6873.2|6887.7|6872.7|6888.2|6873.2|6887.7|6872.7|5
1739363750000|2025-02-12 12:35:50|6888.2|6873.2|6887.7|6872.7|6888.2|6873.2|6887.7|6872.7|0
1739363770000|2025-02-12 12:36:10|6888.2|6873.2|6890.7|6875.7|6890.7|6875.7|6887.7|6872.7|1
1739363790000|2025-02-12 12:36:30|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|6891.2|6876.2|0
1739363810000|2025-02-12 12:36:50|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|6890.7|6875.7|20
1739363820000|2025-02-12 12:37:00|6889.2|6874.2|6889.7|6874.7|6889.7|6874.7|6889.2|6874.2|0
1739363830000|2025-02-12 12:37:10|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|5
1739363840000|2025-02-12 12:37:20|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|15
1739363850000|2025-02-12 12:37:30|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1739363860000|2025-02-12 12:37:40|6888.7|6873.7|6887.7|6872.7|6888.7|6873.7|6887.7|6872.7|1
1739363870000|2025-02-12 12:37:50|6887.6|6872.6|6888.2|6873.2|6888.2|6873.2|6887.6|6872.6|10
1739363880000|2025-02-12 12:38:00|6888.1|6873.1|6888.6|6873.6|6888.7|6873.7|6888.1|6873.1|0
1739363890000|2025-02-12 12:38:10|6888.7|6873.7|6889.7|6874.7|6890.2|6875.2|6888.7|6873.7|1
1739363980000|2025-02-12 12:39:40|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|6889.2|6874.2|0
1739363990000|2025-02-12 12:39:50|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|6890.6|6875.6|0
1739364000000|2025-02-12 12:40:00|6890.7|6875.7|6890.6|6875.6|6891.2|6876.2|6890.6|6875.6|0
1739364070000|2025-02-12 12:41:10|6890.2|6875.2|6888.6|6873.6|6890.2|6875.2|6888.6|6873.6|0
1739364090000|2025-02-12 12:41:30|6888.2|6873.2|6889.7|6874.7|6889.7|6874.7|6888.2|6873.2|0
1739364100000|2025-02-12 12:41:40|6890.2|6875.2|6889.2|6874.2|6890.2|6875.2|6889.2|6874.2|0
1739364180000|2025-02-12 12:43:00|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|6889.7|6874.7|0
1739364220000|2025-02-12 12:43:40|6890.2|6875.2|6890.6|6875.6|6890.6|6875.6|6889.7|6874.7|0
1739364320000|2025-02-12 12:45:20|||||||||2
1739364350000|2025-02-12 12:45:50|6890.7|6875.7|6891.1|6876.1|6891.1|6876.1|6890.7|6875.7|0
1739364360000|2025-02-12 12:46:00|6890.6|6875.6|6890.1|6875.1|6890.6|6875.6|6890.1|6875.1|36
1739364370000|2025-02-12 12:46:10|6890.2|6875.2|6889.6|6874.6|6890.2|6875.2|6889.2|6874.2|1
1739364400000|2025-02-12 12:46:40|6890.6|6875.6|6890.2|6875.2|6890.6|6875.6|6890.2|6875.2|0
1739364410000|2025-02-12 12:46:50|6890.1|6875.1|6889.6|6874.6|6890.2|6875.2|6889.6|6874.6|0
1739364450000|2025-02-12 12:47:30|6889.7|6874.7|6890.2|6875.2|6890.2|6875.2|6889.7|6874.7|0
1739364460000|2025-02-12 12:47:40|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1739364510000|2025-02-12 12:48:30|||||||||51
1739364530000|2025-02-12 12:48:50|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1739364540000|2025-02-12 12:49:00|6891.1|6876.1|6891.6|6876.6|6891.6|6876.6|6891.1|6876.1|0
1739364550000|2025-02-12 12:49:10|||||||||1
1739364560000|2025-02-12 12:49:20|6891.5|6876.5|6890.6|6875.6|6891.5|6876.5|6890.6|6875.6|0
1739364570000|2025-02-12 12:49:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1739364580000|2025-02-12 12:49:40|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1739364590000|2025-02-12 12:49:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1739364600000|2025-02-12 12:50:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|0
1739364620000|2025-02-12 12:50:20|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|2
1739364630000|2025-02-12 12:50:30|||||||||1
1739364640000|2025-02-12 12:50:40|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|2
1739364670000|2025-02-12 12:51:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|0
1739364700000|2025-02-12 12:51:40|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|3
1739364730000|2025-02-12 12:52:10|||||||||2
1739364740000|2025-02-12 12:52:20|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1739364780000|2025-02-12 12:53:00|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1739364850000|2025-02-12 12:54:10|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|0
1739364860000|2025-02-12 12:54:20|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1739364870000|2025-02-12 12:54:30|6891.2|6876.2|6891.6|6876.6|6891.6|6876.6|6891.2|6876.2|0
1739364880000|2025-02-12 12:54:40|6891.7|6876.7|6892.1|6877.1|6892.6|6877.6|6891.7|6876.7|0
1739364890000|2025-02-12 12:54:50|6890.7|6875.7|6890.6|6875.6|6890.7|6875.7|6890.1|6875.1|2
1739364900000|2025-02-12 12:55:00|6890.1|6875.1|6890.1|6875.1|6890.1|6875.1|6888.6|6873.6|0
1739364960000|2025-02-12 12:56:00|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|1
1739364970000|2025-02-12 12:56:10|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1739364980000|2025-02-12 12:56:20|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|1
1739364990000|2025-02-12 12:56:30|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|0
1739365010000|2025-02-12 12:56:50|6891.6|6876.6|6892.1|6877.1|6892.1|6877.1|6891.6|6876.6|0
1739365020000|2025-02-12 12:57:00|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|6891.6|6876.6|70
1739365030000|2025-02-12 12:57:10|6892.1|6877.1|6892.6|6877.6|6892.6|6877.6|6892.1|6877.1|1
1739365080000|2025-02-12 12:58:00|||||||||2
1739365090000|2025-02-12 12:58:10|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|6
1739365120000|2025-02-12 12:58:40|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|0
1739365130000|2025-02-12 12:58:50|6893.6|6878.6|6895.6|6880.6|6895.6|6880.6|6893.6|6878.6|4
1739365140000|2025-02-12 12:59:00|||||||||1
1739365150000|2025-02-12 12:59:10|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|3
1739365160000|2025-02-12 12:59:20|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|2
1739365190000|2025-02-12 12:59:50|6893.1|6878.1|6893.6|6878.6|6893.6|6878.6|6893.1|6878.1|3
1739365200000|2025-02-12 13:00:00|6894.1|6879.1|6893.7|6878.7|6895.1|6880.1|6893.7|6878.7|31
1739365210000|2025-02-12 13:00:10|6894.1|6879.1|6894.2|6879.2|6894.6|6879.6|6894.1|6879.1|0
1739365220000|2025-02-12 13:00:20|6894.7|6879.7|6893.7|6878.7|6895.1|6880.1|6893.7|6878.7|0
1739365230000|2025-02-12 13:00:30|6894.6|6879.6|6892.6|6877.6|6894.6|6879.6|6891.6|6876.6|1
1739365240000|2025-02-12 13:00:40|6892.1|6877.1|6893.1|6878.1|6893.1|6878.1|6892.1|6877.1|14
1739365250000|2025-02-12 13:00:50|||||||||1
1739365260000|2025-02-12 13:01:00|6892.6|6877.6|6890.1|6875.1|6892.6|6877.6|6890.1|6875.1|2
1739365270000|2025-02-12 13:01:10|6891.1|6876.1|6891.6|6876.6|6892.6|6877.6|6891.1|6876.1|0
1739365280000|2025-02-12 13:01:20|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|0
1739365290000|2025-02-12 13:01:30|6892.6|6877.6|6893.6|6878.6|6893.6|6878.6|6892.6|6877.6|0
1739365300000|2025-02-12 13:01:40|6892.6|6877.6|6892.6|6877.6|6893.1|6878.1|6892.6|6877.6|0
1739365310000|2025-02-12 13:01:50|6893.6|6878.6|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|1
1739365320000|2025-02-12 13:02:00|6893.6|6878.6|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|0
1739365330000|2025-02-12 13:02:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1739365350000|2025-02-12 13:02:30|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739365360000|2025-02-12 13:02:40|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|0
1739365370000|2025-02-12 13:02:50|6894.6|6879.6|6895.1|6880.1|6895.1|6880.1|6894.6|6879.6|1
1739365380000|2025-02-12 13:03:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739365420000|2025-02-12 13:03:40|6895.1|6880.1|6894.6|6879.6|6895.1|6880.1|6894.6|6879.6|4
1739365430000|2025-02-12 13:03:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1739365440000|2025-02-12 13:04:00|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|2
1739365460000|2025-02-12 13:04:20|6895.1|6880.1|6896.1|6881.1|6896.1|6881.1|6895.1|6880.1|17
1739365480000|2025-02-12 13:04:40|||||||||1
1739365490000|2025-02-12 13:04:50|||||||||1
1739365520000|2025-02-12 13:05:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|1
1739365530000|2025-02-12 13:05:30|6894.1|6879.1|6896.1|6881.1|6896.1|6881.1|6894.1|6879.1|10
1739365540000|2025-02-12 13:05:40|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739365550000|2025-02-12 13:05:50|6894.1|6879.1|6895.6|6880.6|6895.6|6880.6|6894.1|6879.1|2
1739365580000|2025-02-12 13:06:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1739365590000|2025-02-12 13:06:30|6894.1|6879.1|6893.2|6878.2|6894.1|6879.1|6893.2|6878.2|6
1739365600000|2025-02-12 13:06:40|6893.7|6878.7|6892.2|6877.2|6893.7|6878.7|6892.1|6877.1|3
1739365610000|2025-02-12 13:06:50|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|6892.1|6877.1|1
1739365620000|2025-02-12 13:07:00|6891.7|6876.7|6888.6|6873.6|6891.7|6876.7|6888.6|6873.6|15
1739365630000|2025-02-12 13:07:10|6889.1|6874.1|6887.1|6872.1|6889.1|6874.1|6887.1|6872.1|2
1739365640000|2025-02-12 13:07:20|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|0
1739365650000|2025-02-12 13:07:30|||||||||2
1739365660000|2025-02-12 13:07:40|6886.1|6871.1|6885.1|6870.1|6886.1|6871.1|6885.1|6870.1|0
1739365680000|2025-02-12 13:08:00|6885.6|6870.6|6887.6|6872.6|6887.6|6872.6|6885.6|6870.6|0
1739365690000|2025-02-12 13:08:10|6886.6|6871.6|6887.1|6872.1|6887.1|6872.1|6886.6|6871.6|2
1739365700000|2025-02-12 13:08:20|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|6887.6|6872.6|1
1739365710000|2025-02-12 13:08:30|||||||||1
1739365720000|2025-02-12 13:08:40|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1739365730000|2025-02-12 13:08:50|6887.1|6872.1|6887.6|6872.6|6887.6|6872.6|6887.1|6872.1|3
1739365740000|2025-02-12 13:09:00|||||||||2
1739365750000|2025-02-12 13:09:10|||||||||1
1739365770000|2025-02-12 13:09:30|||||||||1
1739365800000|2025-02-12 13:10:00|6887.1|6872.1|6887.6|6872.6|6887.6|6872.6|6887.1|6872.1|7
1739365820000|2025-02-12 13:10:20|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|1
1739365840000|2025-02-12 13:10:40|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1739365850000|2025-02-12 13:10:50|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|1
1739365860000|2025-02-12 13:11:00|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|0
1739365870000|2025-02-12 13:11:10|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|6888.1|6873.1|0
1739365890000|2025-02-12 13:11:30|||||||||1
1739365910000|2025-02-12 13:11:50|||||||||1
1739365920000|2025-02-12 13:12:00|6887.6|6872.6|6887.6|6872.6|6888.6|6873.6|6887.6|6872.6|1
1739365930000|2025-02-12 13:12:10|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|6888.6|6873.6|3
1739365940000|2025-02-12 13:12:20|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1739365950000|2025-02-12 13:12:30|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|6889.1|6874.1|0
1739365960000|2025-02-12 13:12:40|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|6889.6|6874.6|1
1739365970000|2025-02-12 13:12:50|6890.1|6875.1|6891.6|6876.6|6891.6|6876.6|6890.1|6875.1|0
1739365980000|2025-02-12 13:13:00|6890.6|6875.6|6891.6|6876.6|6891.6|6876.6|6890.6|6875.6|1
1739365990000|2025-02-12 13:13:10|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|1
1739366000000|2025-02-12 13:13:20|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|2
1739366010000|2025-02-12 13:13:30|6892.1|6877.1|6891.6|6876.6|6892.1|6877.1|6891.6|6876.6|1
1739366020000|2025-02-12 13:13:40|||||||||1
1739366030000|2025-02-12 13:13:50|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|6891.1|6876.1|2
1739366040000|2025-02-12 13:14:00|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|6892.6|6877.6|1
1739366050000|2025-02-12 13:14:10|6892.1|6877.1|6892.1|6877.1|6892.6|6877.6|6892.1|6877.1|22
1739366060000|2025-02-12 13:14:20|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|6893.1|6878.1|4
1739366070000|2025-02-12 13:14:30|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|6892.7|6877.7|1
1739366090000|2025-02-12 13:14:50|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|1
1739366100000|2025-02-12 13:15:00|6893.1|6878.1|6893.7|6878.7|6894.1|6879.1|6893.1|6878.1|2
1739366120000|2025-02-12 13:15:20|6894.2|6879.2|6895.1|6880.1|6895.1|6880.1|6894.2|6879.2|1
1739366130000|2025-02-12 13:15:30|||||||||6
1739366140000|2025-02-12 13:15:40|6894.1|6879.1|6894.6|6879.6|6894.6|6879.6|6894.1|6879.1|2
1739366150000|2025-02-12 13:15:50|6894.1|6879.1|6895.1|6880.1|6895.1|6880.1|6894.1|6879.1|4
1739366160000|2025-02-12 13:16:00|6893.1|6878.1|6891.6|6876.6|6893.6|6878.6|6891.6|6876.6|2
1739366170000|2025-02-12 13:16:10|6891.7|6876.7|6893.6|6878.6|6893.6|6878.6|6891.7|6876.7|2
1739366180000|2025-02-12 13:16:20|||||||||3
1739366210000|2025-02-12 13:16:50|||||||||3
1739366220000|2025-02-12 13:17:00|||||||||1
1739366230000|2025-02-12 13:17:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|4
1739366240000|2025-02-12 13:17:20|6894.6|6879.6|6895.1|6880.1|6895.1|6880.1|6894.6|6879.6|4
1739366250000|2025-02-12 13:17:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.1|6880.1|39
1739366270000|2025-02-12 13:17:50|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|2
1739366280000|2025-02-12 13:18:00|6895.6|6880.6|6896.1|6881.1|6896.1|6881.1|6895.6|6880.6|2
1739366290000|2025-02-12 13:18:10|||||||||7
1739366300000|2025-02-12 13:18:20|||||||||2
1739366310000|2025-02-12 13:18:30|||||||||4
1739366320000|2025-02-12 13:18:40|||||||||1
1739366330000|2025-02-12 13:18:50|||||||||3
1739366340000|2025-02-12 13:19:00|||||||||1
1739366350000|2025-02-12 13:19:10|||||||||1
1739366360000|2025-02-12 13:19:20|||||||||4
1739366370000|2025-02-12 13:19:30|||||||||2
1739366380000|2025-02-12 13:19:40|||||||||2
1739366400000|2025-02-12 13:20:00|6898.6|6883.6|6899.1|6884.1|6899.1|6884.1|6898.6|6883.6|12
1739366410000|2025-02-12 13:20:10|6898.6|6883.6|6898.6|6883.6|6899|6884|6898.6|6883.6|7
1739366420000|2025-02-12 13:20:20|||||||||2
1739366430000|2025-02-12 13:20:30|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|6898.1|6883.1|0
1739366440000|2025-02-12 13:20:40|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|0
1739366450000|2025-02-12 13:20:50|6899.1|6884.1|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|1
1739366460000|2025-02-12 13:21:00|6899.6|6884.6|6899.1|6884.1|6899.6|6884.6|6899.1|6884.1|3
1739366470000|2025-02-12 13:21:10|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|6897.6|6882.6|0
1739366480000|2025-02-12 13:21:20|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|6898.6|6883.6|1
1739366500000|2025-02-12 13:21:40|6899.1|6884.1|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|2
1739366510000|2025-02-12 13:21:50|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|6899.1|6884.1|0
1739366520000|2025-02-12 13:22:00|6899.6|6884.6|6899.6|6884.6|6899.6|6884.6|6899.1|6884.1|1
1739366550000|2025-02-12 13:22:30|||||||||3
1739366560000|2025-02-12 13:22:40|||||||||13
1739366570000|2025-02-12 13:22:50|||||||||2
1739366590000|2025-02-12 13:23:10|6899.1|6884.1|6897.6|6882.6|6899.1|6884.1|6897.6|6882.6|2
1739366600000|2025-02-12 13:23:20|6898.1|6883.1|6896.6|6881.6|6898.6|6883.6|6896.6|6881.6|5
1739366610000|2025-02-12 13:23:30|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|6897.1|6882.1|21
1739366620000|2025-02-12 13:23:40|6896.6|6881.6|6896.6|6881.6|6897.1|6882.1|6896.1|6881.1|4
1739366630000|2025-02-12 13:23:50|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|6896.1|6881.1|4
1739366640000|2025-02-12 13:24:00|||||||||5
1739366650000|2025-02-12 13:24:10|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|6896.6|6881.6|1
1739366660000|2025-02-12 13:24:20|||||||||6
1739366670000|2025-02-12 13:24:30|||||||||3
1739366680000|2025-02-12 13:24:40|||||||||1
1739366690000|2025-02-12 13:24:50|6896.1|6881.1|6894.6|6879.6|6896.1|6881.1|6894.6|6879.6|2
1739366700000|2025-02-12 13:25:00|6894.1|6879.1|6893.6|6878.6|6894.1|6879.1|6893.6|6878.6|0
1739366710000|2025-02-12 13:25:10|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|1
1739366720000|2025-02-12 13:25:20|6893.6|6878.6|6894.1|6879.1|6894.1|6879.1|6893.6|6878.6|2
1739366730000|2025-02-12 13:25:30|6894.6|6879.6|6895.1|6880.1|6895.1|6880.1|6894.6|6879.6|1
1739366750000|2025-02-12 13:25:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739366760000|2025-02-12 13:26:00|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|6894.1|6879.1|3
1739366770000|2025-02-12 13:26:10|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|6893.6|6878.6|5
1739366780000|2025-02-12 13:26:20|||||||||2
1739366790000|2025-02-12 13:26:30|6894.1|6879.1|6894.6|6879.6|6895.1|6880.1|6894.1|6879.1|1
1739366800000|2025-02-12 13:26:40|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|0
1739366810000|2025-02-12 13:26:50|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|6894.6|6879.6|0
1739366840000|2025-02-12 13:27:20|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|3
1739366850000|2025-02-12 13:27:30|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|1
1739366860000|2025-02-12 13:27:40|||||||||2
1739366870000|2025-02-12 13:27:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|2
1739366900000|2025-02-12 13:28:20|||||||||1
1739366930000|2025-02-12 13:28:50|||||||||5
1739366950000|2025-02-12 13:29:10|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6895.6|6880.6|6
1739366960000|2025-02-12 13:29:20|6896.1|6881.1|6896.6|6881.6|6896.6|6881.6|6896.1|6881.1|5
1739366970000|2025-02-12 13:29:30|||||||||1
1739366980000|2025-02-12 13:29:40|||||||||13
1739366990000|2025-02-12 13:29:50|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|6895.1|6880.1|3
1739367000000|2025-02-12 13:30:00|6894.6|6879.6|6893.6|6878.6|6894.6|6879.6|6893.6|6878.6|4
1739367010000|2025-02-12 13:30:10|6893.1|6878.1|6893.1|6878.1|6893.6|6878.6|6893.1|6878.1|10
1739367020000|2025-02-12 13:30:20|6892.2|6877.2|6889.6|6874.6|6892.2|6877.2|6889.6|6874.6|10
1739367030000|2025-02-12 13:30:30|6890.6|6875.6|6888.1|6873.1|6890.6|6875.6|6888.1|6873.1|24
1739367040000|2025-02-12 13:30:40|6887.1|6872.1|6888.1|6873.1|6888.1|6873.1|6885.6|6870.6|12
1739367050000|2025-02-12 13:30:50|6887.6|6872.6|6887.1|6872.1|6888.1|6873.1|6887.1|6872.1|1
1739367060000|2025-02-12 13:31:00|6886.6|6871.6|6884.1|6869.1|6886.6|6871.6|6884.1|6869.1|69
1739367070000|2025-02-12 13:31:10|6883.6|6868.6|6885.6|6870.6|6886.6|6871.6|6883.6|6868.6|13
1739367080000|2025-02-12 13:31:20|6885.5|6870.5|6885.1|6870.1|6885.5|6870.5|6885.1|6870.1|0
1739367090000|2025-02-12 13:31:30|6884.6|6869.6|6885.1|6870.1|6885.1|6870.1|6884.6|6869.6|40
1739367100000|2025-02-12 13:31:40|6884.6|6869.6|6881.6|6866.6|6884.6|6869.6|6880.6|6865.6|7
1739367110000|2025-02-12 13:31:50|6882.1|6867.1|6881.6|6866.6|6882.1|6867.1|6881.6|6866.6|73
1739367120000|2025-02-12 13:32:00|6881.1|6866.1|6880.7|6865.7|6881.6|6866.6|6880.6|6865.6|6
1739367130000|2025-02-12 13:32:10|6882.1|6867.1|6881.6|6866.6|6882.1|6867.1|6881.6|6866.6|2
1739367140000|2025-02-12 13:32:20|6881.1|6866.1|6880.6|6865.6|6881.1|6866.1|6880.6|6865.6|17
1739367150000|2025-02-12 13:32:30|6880.1|6865.1|6880.6|6865.6|6880.6|6865.6|6878.6|6863.6|2
1739367160000|2025-02-12 13:32:40|6880.5|6865.5|6877.1|6862.1|6880.5|6865.5|6876.6|6861.6|8
1739367170000|2025-02-12 13:32:50|6876.6|6861.6|6875.6|6860.6|6877.5|6862.5|6875.5|6860.5|10
1739367180000|2025-02-12 13:33:00|6876|6861|6876|6861|6876.1|6861.1|6874|6859|18
1739367190000|2025-02-12 13:33:10|6876.1|6861.1|6875|6860|6876.6|6861.6|6875|6860|6
1739367200000|2025-02-12 13:33:20|6874|6859|6874.5|6859.5|6874.5|6859.5|6873.5|6858.5|10
1739367220000|2025-02-12 13:33:40|6873|6858|6873|6858|6873|6858|6873|6858|11
1739367230000|2025-02-12 13:33:50|6871.6|6856.6|6873.5|6858.5|6873.5|6858.5|6871.6|6856.6|2
1739367240000|2025-02-12 13:34:00|6873|6858|6871.5|6856.5|6873|6858|6871|6856|1
1739367250000|2025-02-12 13:34:10|6869.6|6854.6|6870.6|6855.6|6870.6|6855.6|6869.1|6854.1|11
1739367270000|2025-02-12 13:34:30|6871.1|6856.1|6871.6|6856.6|6871.6|6856.6|6871.1|6856.1|1
1739367280000|2025-02-12 13:34:40|6871.5|6856.5|6871.6|6856.6|6871.6|6856.6|6871.5|6856.5|0
1739367290000|2025-02-12 13:34:50|6871.5|6856.5|6870.6|6855.6|6871.5|6856.5|6870|6855|5
1739367300000|2025-02-12 13:35:00|6870.5|6855.5|6869.6|6854.6|6870.5|6855.5|6869.6|6854.6|3
1739367310000|2025-02-12 13:35:10|6870.1|6855.1|6869.6|6854.6|6870.1|6855.1|6869.6|6854.6|1
1739367320000|2025-02-12 13:35:20|6869.5|6854.5|6869.6|6854.6|6870.1|6855.1|6869.5|6854.5|3
1739367330000|2025-02-12 13:35:30|6870|6855|6869.6|6854.6|6870|6855|6869.6|6854.6|1
1739367340000|2025-02-12 13:35:40|6869.5|6854.5|6868.1|6853.1|6869.5|6854.5|6868.1|6853.1|0
1739367350000|2025-02-12 13:35:50|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1739367360000|2025-02-12 13:36:00|6869|6854|6866.6|6851.6|6869|6854|6866.6|6851.6|10
1739367370000|2025-02-12 13:36:10|6866.1|6851.1|6867.1|6852.1|6867.1|6852.1|6866.1|6851.1|12
1739367380000|2025-02-12 13:36:20|6866.1|6851.1|6867.6|6852.6|6867.6|6852.6|6866.1|6851.1|1
1739367390000|2025-02-12 13:36:30|6868.1|6853.1|6867.6|6852.6|6868.1|6853.1|6867.1|6852.1|0
1739367400000|2025-02-12 13:36:40|6868.1|6853.1|6869.5|6854.5|6870|6855|6868.1|6853.1|1
1739367410000|2025-02-12 13:36:50|6868.1|6853.1|6867.1|6852.1|6868.1|6853.1|6867.1|6852.1|0
1739367420000|2025-02-12 13:37:00|6866.6|6851.6|6866.1|6851.1|6866.6|6851.6|6866.1|6851.1|9
1739367430000|2025-02-12 13:37:10|6866.6|6851.6|6866.5|6851.5|6866.6|6851.6|6865.6|6850.6|2
1739367440000|2025-02-12 13:37:20|6865.6|6850.6|6866.1|6851.1|6866.6|6851.6|6865.6|6850.6|0
1739367450000|2025-02-12 13:37:30|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1739367460000|2025-02-12 13:37:40|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|6865.5|6850.5|1
1739367470000|2025-02-12 13:37:50|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|6865.6|6850.6|0
1739367480000|2025-02-12 13:38:00|6865.1|6850.1|6867.1|6852.1|6867.1|6852.1|6865.1|6850.1|4
1739367490000|2025-02-12 13:38:10|6868|6853|6866.6|6851.6|6868|6853|6866.6|6851.6|1
1739367500000|2025-02-12 13:38:20|6867.1|6852.1|6869.6|6854.6|6869.6|6854.6|6867.1|6852.1|2
1739367510000|2025-02-12 13:38:30|6870|6855|6867.6|6852.6|6870|6855|6867.1|6852.1|2
1739367520000|2025-02-12 13:38:40|6869.1|6854.1|6871.6|6856.6|6871.6|6856.6|6869.1|6854.1|25
1739367540000|2025-02-12 13:39:00|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.1|6857.1|0
1739367550000|2025-02-12 13:39:10|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1739367580000|2025-02-12 13:39:40|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|6872.6|6857.6|0
1739367600000|2025-02-12 13:40:00|6871.6|6856.6|6866.6|6851.6|6871.6|6856.6|6866.6|6851.6|4
1739367610000|2025-02-12 13:40:10|6867.5|6852.5|6868.6|6853.6|6871.1|6856.1|6867.5|6852.5|32
1739367620000|2025-02-12 13:40:20|6868|6853|6867.6|6852.6|6868.1|6853.1|6865.6|6850.6|3
1739367630000|2025-02-12 13:40:30|6868|6853|6868|6853|6868|6853|6868|6853|0
1739367640000|2025-02-12 13:40:40|6869|6854|6870.6|6855.6|6871.1|6856.1|6869|6854|32
1739367650000|2025-02-12 13:40:50|6871.1|6856.1|6870.6|6855.6|6871.1|6856.1|6870.5|6855.5|6
1739367670000|2025-02-12 13:41:10|6872.1|6857.1|6871.6|6856.6|6872.1|6857.1|6871.6|6856.6|0
1739367690000|2025-02-12 13:41:30|6868.6|6853.6|6866.1|6851.1|6868.6|6853.6|6865.7|6850.7|3
1739367700000|2025-02-12 13:41:40|6864.6|6849.6|6867.1|6852.1|6867.1|6852.1|6864.6|6849.6|6
1739367710000|2025-02-12 13:41:50|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|6867.6|6852.6|1
1739367720000|2025-02-12 13:42:00|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|6868.1|6853.1|1
1739367730000|2025-02-12 13:42:10|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1739367740000|2025-02-12 13:42:20|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1739367750000|2025-02-12 13:42:30|6868.6|6853.6|6868.1|6853.1|6869.6|6854.6|6868.1|6853.1|2
1739367760000|2025-02-12 13:42:40|6867.1|6852.1|6868.6|6853.6|6868.6|6853.6|6867.1|6852.1|0
1739367770000|2025-02-12 13:42:50|6867.6|6852.6|6867.7|6852.7|6867.7|6852.7|6867.6|6852.6|2
1739367780000|2025-02-12 13:43:00|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|0
1739367800000|2025-02-12 13:43:20|||||||||1
1739367810000|2025-02-12 13:43:30|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|6867.1|6852.1|0
1739367820000|2025-02-12 13:43:40|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|1
1739367850000|2025-02-12 13:44:10|6869.1|6854.1|6868.6|6853.6|6869.1|6854.1|6868.6|6853.6|1
1739367860000|2025-02-12 13:44:20|||||||||1
1739367870000|2025-02-12 13:44:30|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|1
1739367890000|2025-02-12 13:44:50|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|2
1739367900000|2025-02-12 13:45:00|6869.6|6854.6|6872.1|6857.1|6872.1|6857.1|6869.6|6854.6|104
1739367910000|2025-02-12 13:45:10|6874|6859|6874.2|6859.2|6874.2|6859.2|6874|6859|2
1739367920000|2025-02-12 13:45:20|6874.6|6859.6|6873.6|6858.6|6874.6|6859.6|6873.1|6858.1|2
1739367930000|2025-02-12 13:45:30|6875.1|6860.1|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|1
1739367940000|2025-02-12 13:45:40|6874.1|6859.1|6873.6|6858.6|6874.1|6859.1|6873.6|6858.6|0
1739367950000|2025-02-12 13:45:50|||||||||1
1739367960000|2025-02-12 13:46:00|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|8
1739367970000|2025-02-12 13:46:10|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|6872.1|6857.1|0
1739367980000|2025-02-12 13:46:20|6871.6|6856.6|6872.1|6857.1|6872.1|6857.1|6871.6|6856.6|1
1739368000000|2025-02-12 13:46:40|||||||||6
1739368010000|2025-02-12 13:46:50|6874.6|6859.6|6872.6|6857.6|6875.6|6860.6|6872.6|6857.6|43
1739368020000|2025-02-12 13:47:00|6873.1|6858.1|6873.1|6858.1|6873.6|6858.6|6872.5|6857.5|15
1739368030000|2025-02-12 13:47:10|6873.6|6858.6|6873.6|6858.6|6874|6859|6873.6|6858.6|1
1739368090000|2025-02-12 13:48:10|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873|6858|1
1739368100000|2025-02-12 13:48:20|6873.6|6858.6|6875.1|6860.1|6875.1|6860.1|6873.6|6858.6|3
1739368110000|2025-02-12 13:48:30|6874.6|6859.6|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|1
1739368120000|2025-02-12 13:48:40|6874.6|6859.6|6873.6|6858.6|6874.6|6859.6|6873.6|6858.6|2
1739368130000|2025-02-12 13:48:50|||||||||1
1739368140000|2025-02-12 13:49:00|6873.5|6858.5|6873.1|6858.1|6873.5|6858.5|6873.1|6858.1|1
1739368150000|2025-02-12 13:49:10|||||||||1
1739368160000|2025-02-12 13:49:20|6872.6|6857.6|6873.1|6858.1|6873.1|6858.1|6871.6|6856.6|3
1739368170000|2025-02-12 13:49:30|6873|6858|6872.6|6857.6|6873|6858|6872.6|6857.6|5
1739368180000|2025-02-12 13:49:40|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1739368200000|2025-02-12 13:50:00|6874.6|6859.6|6875.5|6860.5|6875.5|6860.5|6874.6|6859.6|0
1739368210000|2025-02-12 13:50:10|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|0
1739368230000|2025-02-12 13:50:30|6873.6|6858.6|6873.1|6858.1|6873.6|6858.6|6873.1|6858.1|1
1739368240000|2025-02-12 13:50:40|6872.6|6857.6|6874.6|6859.6|6874.6|6859.6|6872.6|6857.6|0
1739368260000|2025-02-12 13:51:00|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|0
1739368290000|2025-02-12 13:51:30|6875.1|6860.1|6877.1|6862.1|6877.1|6862.1|6875.1|6860.1|1
1739368300000|2025-02-12 13:51:40|6877.5|6862.5|6875.6|6860.6|6877.5|6862.5|6875.6|6860.6|1
1739368310000|2025-02-12 13:51:50|6875.5|6860.5|6876.5|6861.5|6876.6|6861.6|6875.1|6860.1|1
1739368320000|2025-02-12 13:52:00|6876.6|6861.6|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|1
1739368330000|2025-02-12 13:52:10|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|6877.1|6862.1|0
1739368340000|2025-02-12 13:52:20|6877.5|6862.5|6877.6|6862.6|6877.6|6862.6|6877.5|6862.5|9
1739368370000|2025-02-12 13:52:50|6878.1|6863.1|6877.1|6862.1|6878.1|6863.1|6877.1|6862.1|1
1739368380000|2025-02-12 13:53:00|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|6875.6|6860.6|0
1739368390000|2025-02-12 13:53:10|||||||||1
1739368400000|2025-02-12 13:53:20|||||||||1
1739368410000|2025-02-12 13:53:30|||||||||1
1739368420000|2025-02-12 13:53:40|||||||||1
1739368430000|2025-02-12 13:53:50|6876.1|6861.1|6876.6|6861.6|6877.6|6862.6|6876.1|6861.1|1
1739368440000|2025-02-12 13:54:00|||||||||1
1739368450000|2025-02-12 13:54:10|6876.1|6861.1|6877.1|6862.1|6877.1|6862.1|6876.1|6861.1|1
1739368460000|2025-02-12 13:54:20|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|1
1739368470000|2025-02-12 13:54:30|||||||||1
1739368480000|2025-02-12 13:54:40|6876.1|6861.1|6876.1|6861.1|6876.6|6861.6|6876.1|6861.1|0
1739368500000|2025-02-12 13:55:00|6874.6|6859.6|6874.1|6859.1|6874.6|6859.6|6873.1|6858.1|2
1739368510000|2025-02-12 13:55:10|6874.6|6859.6|6873.6|6858.6|6874.6|6859.6|6873.6|6858.6|5
1739368520000|2025-02-12 13:55:20|6873.1|6858.1|6874.1|6859.1|6874.1|6859.1|6873.1|6858.1|58
1739368540000|2025-02-12 13:55:40|6873.6|6858.6|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|0
1739368550000|2025-02-12 13:55:50|6876.1|6861.1|6876.1|6861.1|6876.6|6861.6|6875.6|6860.6|1
1739368560000|2025-02-12 13:56:00|6875.6|6860.6|6873.6|6858.6|6875.6|6860.6|6873.6|6858.6|5
1739368570000|2025-02-12 13:56:10|||||||||7
1739368580000|2025-02-12 13:56:20|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|6874.1|6859.1|0
1739368590000|2025-02-12 13:56:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1739368620000|2025-02-12 13:57:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|0
1739368630000|2025-02-12 13:57:10|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|2
1739368640000|2025-02-12 13:57:20|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|3
1739368650000|2025-02-12 13:57:30|||||||||1
1739368660000|2025-02-12 13:57:40|6874.6|6859.6|6874.6|6859.6|6875.1|6860.1|6874.6|6859.6|0
1739368670000|2025-02-12 13:57:50|6876.1|6861.1|6875.6|6860.6|6876.1|6861.1|6875.6|6860.6|1
1739368680000|2025-02-12 13:58:00|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|0
1739368700000|2025-02-12 13:58:20|6875.6|6860.6|6877.6|6862.6|6877.6|6862.6|6875.6|6860.6|2
1739368710000|2025-02-12 13:58:30|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|6876.6|6861.6|3
1739368720000|2025-02-12 13:58:40|6876.1|6861.1|6876.6|6861.6|6876.6|6861.6|6876.1|6861.1|0
1739368730000|2025-02-12 13:58:50|6876.1|6861.1|6876.6|6861.6|6876.6|6861.6|6876.1|6861.1|0
1739368760000|2025-02-12 13:59:20|||||||||1
1739368770000|2025-02-12 13:59:30|||||||||1
1739368780000|2025-02-12 13:59:40|6877.1|6862.1|6878.6|6863.6|6878.6|6863.6|6877.1|6862.1|12
1739368790000|2025-02-12 13:59:50|||||||||7
1739368800000|2025-02-12 14:00:00|6878.1|6863.1|6879.1|6864.1|6879.1|6864.1|6878.1|6863.1|9
1739368820000|2025-02-12 14:00:20|6878.6|6863.6|6878.1|6863.1|6878.6|6863.6|6878.1|6863.1|3
1739368860000|2025-02-12 14:01:00|||||||||7
1739368870000|2025-02-12 14:01:10|||||||||9
1739368880000|2025-02-12 14:01:20|||||||||6
1739368900000|2025-02-12 14:01:40|6876.5|6861.5|6876.1|6861.1|6876.5|6861.5|6875.1|6860.1|3
1739368910000|2025-02-12 14:01:50|6875.6|6860.6|6877.6|6862.6|6877.6|6862.6|6875.6|6860.6|0
1739368920000|2025-02-12 14:02:00|6876.6|6861.6|6873.1|6858.1|6876.6|6861.6|6873.1|6858.1|11
1739368930000|2025-02-12 14:02:10|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1739368950000|2025-02-12 14:02:30|6874.6|6859.6|6874.6|6859.6|6875.6|6860.6|6874.6|6859.6|8
1739368960000|2025-02-12 14:02:40|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1739368980000|2025-02-12 14:03:00|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|6873.1|6858.1|3
1739368990000|2025-02-12 14:03:10|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|0
1739369000000|2025-02-12 14:03:20|6873.1|6858.1|6874.1|6859.1|6874.1|6859.1|6873.1|6858.1|5
1739369010000|2025-02-12 14:03:30|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|6873.6|6858.6|1
1739369020000|2025-02-12 14:03:40|6874.1|6859.1|6872.1|6857.1|6874.1|6859.1|6872.1|6857.1|10
1739369030000|2025-02-12 14:03:50|6871.6|6856.6|6871.1|6856.1|6871.6|6856.6|6871.1|6856.1|1
1739369040000|2025-02-12 14:04:00|6871.6|6856.6|6870.6|6855.6|6871.6|6856.6|6870.6|6855.6|1
1739369050000|2025-02-12 14:04:10|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|9
1739369060000|2025-02-12 14:04:20|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|3
1739369070000|2025-02-12 14:04:30|6871.1|6856.1|6869.6|6854.6|6871.1|6856.1|6869.6|6854.6|5
1739369080000|2025-02-12 14:04:40|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|6870.1|6855.1|22
1739369100000|2025-02-12 14:05:00|6872.1|6857.1|6872.6|6857.6|6873.1|6858.1|6871.6|6856.6|3
1739369110000|2025-02-12 14:05:10|6873.1|6858.1|6872.6|6857.6|6873.1|6858.1|6872.6|6857.6|0
1739369130000|2025-02-12 14:05:30|6873.1|6858.1|6871.6|6856.6|6873.1|6858.1|6871.6|6856.6|2
1739369150000|2025-02-12 14:05:50|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|1
1739369160000|2025-02-12 14:06:00|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|6869.6|6854.6|2
1739369180000|2025-02-12 14:06:20|6870.1|6855.1|6870.6|6855.6|6871.6|6856.6|6870.1|6855.1|21
1739369210000|2025-02-12 14:06:50|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|6870.5|6855.5|1
1739369220000|2025-02-12 14:07:00|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|6871.1|6856.1|0
1739369230000|2025-02-12 14:07:10|6872|6857|6872|6857|6872|6857|6872|6857|3
1739369240000|2025-02-12 14:07:20|6872.1|6857.1|6872|6857|6872.1|6857.1|6872|6857|1
1739369290000|2025-02-12 14:08:10|||||||||1
1739369300000|2025-02-12 14:08:20|||||||||1
1739369310000|2025-02-12 14:08:30|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|6871.6|6856.6|3
1739369320000|2025-02-12 14:08:40|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|6871.5|6856.5|1
1739369330000|2025-02-12 14:08:50|||||||||1
1739369340000|2025-02-12 14:09:00|6872|6857|6874|6859|6874|6859|6872|6857|2
1739369350000|2025-02-12 14:09:10|6873|6858|6873.5|6858.5|6873.5|6858.5|6873|6858|6
1739369360000|2025-02-12 14:09:20|6874|6859|6873|6858|6874|6859|6873|6858|2
1739369370000|2025-02-12 14:09:30|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|1
1739369380000|2025-02-12 14:09:40|6872.1|6857.1|6873.5|6858.5|6873.5|6858.5|6872.1|6857.1|0
1739369390000|2025-02-12 14:09:50|6873|6858|6872.6|6857.6|6873|6858|6872.5|6857.5|0
1739369400000|2025-02-12 14:10:00|6873|6858|6870.5|6855.5|6873|6858|6870.5|6855.5|3
1739369410000|2025-02-12 14:10:10|6871|6856|6871|6856|6871|6856|6871|6856|0
1739369420000|2025-02-12 14:10:20|6870.5|6855.5|6868.6|6853.6|6870.5|6855.5|6868.5|6853.5|3
1739369450000|2025-02-12 14:10:50|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|6869.1|6854.1|0
1739369460000|2025-02-12 14:11:00|6869.5|6854.5|6870|6855|6870|6855|6869.5|6854.5|51
1739369470000|2025-02-12 14:11:10|6871|6856|6870|6855|6871|6856|6870|6855|1
1739369530000|2025-02-12 14:12:10|6872|6857|6873.5|6858.5|6873.5|6858.5|6872|6857|33
1739369550000|2025-02-12 14:12:30|6873|6858|6872|6857|6873|6858|6872|6857|1
1739369560000|2025-02-12 14:12:40|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|6872.5|6857.5|0
1739369570000|2025-02-12 14:12:50|6872|6857|6873|6858|6873|6858|6872|6857|0
1739369580000|2025-02-12 14:13:00|6874|6859|6874|6859|6874|6859|6874|6859|1
1739369590000|2025-02-12 14:13:10|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|9
1739369610000|2025-02-12 14:13:30|6875|6860|6874.5|6859.5|6875|6860|6874.5|6859.5|3
1739369620000|2025-02-12 14:13:40|6874|6859|6874|6859|6874|6859|6874|6859|0
1739369630000|2025-02-12 14:13:50|||||||||1
1739369650000|2025-02-12 14:14:10|||||||||1
1739369660000|2025-02-12 14:14:20|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|6874.5|6859.5|0
1739369670000|2025-02-12 14:14:30|6875|6860|6877.5|6862.5|6877.5|6862.5|6875|6860|12
1739369680000|2025-02-12 14:14:40|6876.5|6861.5|6878|6863|6878|6863|6876.5|6861.5|2
1739369690000|2025-02-12 14:14:50|6878.5|6863.5|6877.5|6862.5|6878.5|6863.5|6877.5|6862.5|3
1739369700000|2025-02-12 14:15:00|6877|6862|6875.5|6860.5|6877|6862|6875.5|6860.5|1
1739369720000|2025-02-12 14:15:20|6875|6860|6874|6859|6875|6860|6874|6859|0
1739369730000|2025-02-12 14:15:30|6874.5|6859.5|6874|6859|6874.5|6859.5|6874|6859|0
1739369740000|2025-02-12 14:15:40|6873.5|6858.5|6872.5|6857.5|6874|6859|6872.5|6857.5|5
1739369750000|2025-02-12 14:15:50|6873|6858|6875|6860|6875|6860|6872.5|6857.5|68
1739369760000|2025-02-12 14:16:00|6874.5|6859.5|6878|6863|6878|6863|6874.5|6859.5|16
1739369770000|2025-02-12 14:16:10|6878.5|6863.5|6877.1|6862.1|6878.5|6863.5|6877|6862|3
1739369780000|2025-02-12 14:16:20|6877.5|6862.5|6878|6863|6878|6863|6876.5|6861.5|0
1739369800000|2025-02-12 14:16:40|6877.5|6862.5|6877.5|6862.5|6877.5|6862.5|6877|6862|0
1739369830000|2025-02-12 14:17:10|6877.1|6862.1|6876.6|6861.6|6877.1|6862.1|6876.6|6861.6|45
1739369840000|2025-02-12 14:17:20|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|6876.1|6861.1|1
1739369850000|2025-02-12 14:17:30|6875.6|6860.6|6876.1|6861.1|6876.1|6861.1|6875.6|6860.6|0
1739369890000|2025-02-12 14:18:10|6876.6|6861.6|6876.1|6861.1|6876.6|6861.6|6875.6|6860.6|62
1739369900000|2025-02-12 14:18:20|6875.6|6860.6|6874.1|6859.1|6875.6|6860.6|6874.1|6859.1|44
1739369910000|2025-02-12 14:18:30|6874.6|6859.6|6875.1|6860.1|6875.1|6860.1|6874.6|6859.6|0
1739369920000|2025-02-12 14:18:40|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|6874.6|6859.6|1
1739369930000|2025-02-12 14:18:50|||||||||1
1739369940000|2025-02-12 14:19:00|||||||||3
1739369950000|2025-02-12 14:19:10|6875.1|6860.1|6873.6|6858.6|6875.1|6860.1|6873.6|6858.6|7
1739369960000|2025-02-12 14:19:20|6874.1|6859.1|6874.6|6859.6|6874.6|6859.6|6873.6|6858.6|0
1739369970000|2025-02-12 14:19:30|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1739369980000|2025-02-12 14:19:40|6874.1|6859.1|6874.6|6859.6|6874.6|6859.6|6874.1|6859.1|0
1739370000000|2025-02-12 14:20:00|6874.7|6859.7|6875.6|6860.6|6875.6|6860.6|6874.7|6859.7|5
1739370010000|2025-02-12 14:20:10|6875.1|6860.1|6875.6|6860.6|6875.6|6860.6|6875.1|6860.1|0
1739370020000|2025-02-12 14:20:20|6875.2|6860.2|6876.1|6861.1|6876.1|6861.1|6875.2|6860.2|0
1739370040000|2025-02-12 14:20:40|6876.6|6861.6|6875.6|6860.6|6876.6|6861.6|6875.1|6860.1|2
1739370050000|2025-02-12 14:20:50|6875.7|6860.7|6875.6|6860.6|6875.7|6860.7|6875.6|6860.6|1
1739370060000|2025-02-12 14:21:00|6874.7|6859.7|6875.2|6860.2|6875.6|6860.6|6874.7|6859.7|0
1739370070000|2025-02-12 14:21:10|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|6875.1|6860.1|0
1739370090000|2025-02-12 14:21:30|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|6874.7|6859.7|0
1739370110000|2025-02-12 14:21:50|||||||||1
1739370140000|2025-02-12 14:22:20|6875.6|6860.6|6875.6|6860.6|6877.1|6862.1|6875.6|6860.6|1
1739370180000|2025-02-12 14:23:00|6875.1|6860.1|6872.1|6857.1|6875.1|6860.1|6871.7|6856.7|2
1739370190000|2025-02-12 14:23:10|6872.6|6857.6|6873.6|6858.6|6873.6|6858.6|6872.6|6857.6|4
1739370210000|2025-02-12 14:23:30|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|68
1739370220000|2025-02-12 14:23:40|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|6872.7|6857.7|5
1739370230000|2025-02-12 14:23:50|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|4
1739370240000|2025-02-12 14:24:00|6873.1|6858.1|6872.7|6857.7|6873.1|6858.1|6872.7|6857.7|11
1739370250000|2025-02-12 14:24:10|6873.2|6858.2|6874.2|6859.2|6874.7|6859.7|6873.2|6858.2|3
1739370260000|2025-02-12 14:24:20|6874.7|6859.7|6874.2|6859.2|6875.2|6860.2|6874.2|6859.2|1
1739370270000|2025-02-12 14:24:30|6875.2|6860.2|6875.7|6860.7|6875.7|6860.7|6875.2|6860.2|4
1739370280000|2025-02-12 14:24:40|6875.2|6860.2|6875.7|6860.7|6875.7|6860.7|6875.2|6860.2|0
1739370300000|2025-02-12 14:25:00|||||||||24
1739370310000|2025-02-12 14:25:10|6876.2|6861.2|6876.2|6861.2|6876.2|6861.2|6875.7|6860.7|1
1739370330000|2025-02-12 14:25:30|6875.7|6860.7|6875.7|6860.7|6875.7|6860.7|6874.7|6859.7|6
1739370370000|2025-02-12 14:26:10|6876.2|6861.2|6877.2|6862.2|6878.2|6863.2|6876.2|6861.2|16
1739370380000|2025-02-12 14:26:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.2|6862.2|4
1739370420000|2025-02-12 14:27:00|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|4
1739370430000|2025-02-12 14:27:10|||||||||1
1739370440000|2025-02-12 14:27:20|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|6877.7|6862.7|3
1739370450000|2025-02-12 14:27:30|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|6878.2|6863.2|1
1739370460000|2025-02-12 14:27:40|6879.7|6864.7|6879.7|6864.7|6879.7|6864.7|6878.7|6863.7|40
1739370480000|2025-02-12 14:28:00|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|6881.2|6866.2|1
1739370490000|2025-02-12 14:28:10|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|6882.7|6867.7|0
1739370500000|2025-02-12 14:28:20|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|6882.2|6867.2|1
1739370510000|2025-02-12 14:28:30|||||||||1
1739370530000|2025-02-12 14:28:50|||||||||1
1739370560000|2025-02-12 14:29:20|||||||||1
1739370570000|2025-02-12 14:29:30|||||||||1
1739370580000|2025-02-12 14:29:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|7
1739370590000|2025-02-12 14:29:50|6881.2|6866.2|6881.7|6866.7|6881.7|6866.7|6880.7|6865.7|0
1739370600000|2025-02-12 14:30:00|6881.2|6866.2|6880.7|6865.7|6881.7|6866.7|6877.7|6862.7|20
1739370610000|2025-02-12 14:30:10|6881.7|6866.7|6882.2|6867.2|6883.2|6868.2|6881.7|6866.7|23
1739370620000|2025-02-12 14:30:20|||||||||13
1739370630000|2025-02-12 14:30:30|6883.2|6868.2|6882.7|6867.7|6883.2|6868.2|6881.3|6866.3|42
1739370640000|2025-02-12 14:30:40|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|6883.2|6868.2|1
1739370660000|2025-02-12 14:31:00|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.8|6866.8|3
1739370670000|2025-02-12 14:31:10|6882.3|6867.3|6881.8|6866.8|6882.3|6867.3|6881.7|6866.7|3
1739370680000|2025-02-12 14:31:20|6882.3|6867.3|6882.7|6867.7|6882.7|6867.7|6882.3|6867.3|1
1739370690000|2025-02-12 14:31:30|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6881.8|6866.8|61
1739370700000|2025-02-12 14:31:40|||||||||1
1739370720000|2025-02-12 14:32:00|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6881.8|6866.8|35
1739370730000|2025-02-12 14:32:10|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|6883.8|6868.8|2
1739370740000|2025-02-12 14:32:20|6883.3|6868.3|6883.3|6868.3|6883.8|6868.8|6883.3|6868.3|75
1739370750000|2025-02-12 14:32:30|6883.8|6868.8|6883.2|6868.2|6884.3|6869.3|6883.2|6868.2|25
1739370760000|2025-02-12 14:32:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1739370780000|2025-02-12 14:33:00|6883.8|6868.8|6881.8|6866.8|6883.8|6868.8|6881.8|6866.8|13
1739370790000|2025-02-12 14:33:10|6882.8|6867.8|6883.7|6868.7|6883.7|6868.7|6882.8|6867.8|0
1739370800000|2025-02-12 14:33:20|6883.3|6868.3|6883.7|6868.7|6883.7|6868.7|6882.8|6867.8|0
1739370810000|2025-02-12 14:33:30|6883.8|6868.8|6884.2|6869.2|6884.2|6869.2|6883.2|6868.2|1
1739370820000|2025-02-12 14:33:40|6883.7|6868.7|6883.8|6868.8|6885.2|6870.2|6883.7|6868.7|8
1739370830000|2025-02-12 14:33:50|6884.7|6869.7|6884.2|6869.2|6884.7|6869.7|6884.2|6869.2|0
1739370840000|2025-02-12 14:34:00|6883.8|6868.8|6884.3|6869.3|6884.3|6869.3|6883.8|6868.8|0
1739370850000|2025-02-12 14:34:10|6884.8|6869.8|6885.2|6870.2|6885.2|6870.2|6884.8|6869.8|2
1739370860000|2025-02-12 14:34:20|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1739370870000|2025-02-12 14:34:30|6885.2|6870.2|6884.8|6869.8|6885.2|6870.2|6884.8|6869.8|0
1739370880000|2025-02-12 14:34:40|6884.3|6869.3|6884.8|6869.8|6884.8|6869.8|6884.3|6869.3|9
1739370900000|2025-02-12 14:35:00|6885.3|6870.3|6886.2|6871.2|6886.3|6871.3|6884.8|6869.8|37
1739370910000|2025-02-12 14:35:10|6885.2|6870.2|6884.8|6869.8|6885.3|6870.3|6884.8|6869.8|8
1739370920000|2025-02-12 14:35:20|6883.8|6868.8|6884.8|6869.8|6884.8|6869.8|6883.8|6868.8|6
1739370940000|2025-02-12 14:35:40|||||||||1
1739370950000|2025-02-12 14:35:50|||||||||17
1739370960000|2025-02-12 14:36:00|6885.3|6870.3|6885.8|6870.8|6885.8|6870.8|6885.3|6870.3|2
1739370980000|2025-02-12 14:36:20|||||||||4
1739370990000|2025-02-12 14:36:30|6886.2|6871.2|6887.2|6872.2|6887.2|6872.2|6886.2|6871.2|14
1739371000000|2025-02-12 14:36:40|6886.2|6871.2|6885.8|6870.8|6886.2|6871.2|6885.8|6870.8|1
1739371020000|2025-02-12 14:37:00|6886.2|6871.2|6886.8|6871.8|6886.8|6871.8|6886.2|6871.2|24
1739371030000|2025-02-12 14:37:10|6886.3|6871.3|6887.3|6872.3|6887.3|6872.3|6886.3|6871.3|26
1739371040000|2025-02-12 14:37:20|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|6887.7|6872.7|3
1739371050000|2025-02-12 14:37:30|||||||||10
1739371060000|2025-02-12 14:37:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|0
1739371070000|2025-02-12 14:37:50|||||||||3
1739371080000|2025-02-12 14:38:00|||||||||4
1739371090000|2025-02-12 14:38:10|||||||||5
1739371100000|2025-02-12 14:38:20|||||||||1
1739371120000|2025-02-12 14:38:40|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|6887.8|6872.8|5
1739371140000|2025-02-12 14:39:00|6888.3|6873.3|6887.8|6872.8|6888.3|6873.3|6887.8|6872.8|5
1739371150000|2025-02-12 14:39:10|6888.3|6873.3|6889.3|6874.3|6889.3|6874.3|6888.3|6873.3|1
1739371160000|2025-02-12 14:39:20|6889.2|6874.2|6887.7|6872.7|6889.2|6874.2|6887.3|6872.3|34
1739371170000|2025-02-12 14:39:30|6886.8|6871.8|6886.3|6871.3|6886.8|6871.8|6886.3|6871.3|0
1739371180000|2025-02-12 14:39:40|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|6887.3|6872.3|3
1739371200000|2025-02-12 14:40:00|6886.8|6871.8|6884.8|6869.8|6886.8|6871.8|6883.8|6868.8|12
1739371210000|2025-02-12 14:40:10|6884.7|6869.7|6884.8|6869.8|6884.8|6869.8|6884.7|6869.7|0
1739371230000|2025-02-12 14:40:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|0
1739371240000|2025-02-12 14:40:40|6884.3|6869.3|6885.3|6870.3|6885.8|6870.8|6884.3|6869.3|7
1739371250000|2025-02-12 14:40:50|6885.7|6870.7|6885.8|6870.8|6885.8|6870.8|6885.3|6870.3|0
1739371260000|2025-02-12 14:41:00|6886.3|6871.3|6887.2|6872.2|6887.3|6872.3|6886.3|6871.3|2
1739371270000|2025-02-12 14:41:10|6886.3|6871.3|6885.3|6870.3|6886.3|6871.3|6885.3|6870.3|0
1739371280000|2025-02-12 14:41:20|6884.8|6869.8|6883.3|6868.3|6884.8|6869.8|6883.3|6868.3|1
1739371300000|2025-02-12 14:41:40|6883.7|6868.7|6883.8|6868.8|6884.8|6869.8|6883.7|6868.7|6
1739371310000|2025-02-12 14:41:50|6883.7|6868.7|6883.3|6868.3|6883.7|6868.7|6883.3|6868.3|0
1739371320000|2025-02-12 14:42:00|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|6882.3|6867.3|1
1739371330000|2025-02-12 14:42:10|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|0
1739371340000|2025-02-12 14:42:20|6882.7|6867.7|6881.8|6866.8|6882.7|6867.7|6881.3|6866.3|0
1739371350000|2025-02-12 14:42:30|6880.8|6865.8|6883.8|6868.8|6883.8|6868.8|6880.8|6865.8|0
1739371360000|2025-02-12 14:42:40|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.2|6868.2|4
1739371370000|2025-02-12 14:42:50|6882.8|6867.8|6882.8|6867.8|6882.8|6867.8|6882.7|6867.7|0
1739371380000|2025-02-12 14:43:00|||||||||24
1739371400000|2025-02-12 14:43:20|6883.3|6868.3|6883.8|6868.8|6883.8|6868.8|6883.3|6868.3|1
1739371420000|2025-02-12 14:43:40|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6
1739371430000|2025-02-12 14:43:50|6885.3|6870.3|6885.7|6870.7|6885.7|6870.7|6885.2|6870.2|18
1739371440000|2025-02-12 14:44:00|6886.2|6871.2|6885.7|6870.7|6886.2|6871.2|6885.7|6870.7|13
1739371450000|2025-02-12 14:44:10|||||||||1
1739371460000|2025-02-12 14:44:20|||||||||1
1739371470000|2025-02-12 14:44:30|6885.8|6870.8|6885.3|6870.3|6886.2|6871.2|6885.3|6870.3|0
1739371480000|2025-02-12 14:44:40|6884.3|6869.3|6884.3|6869.3|6884.8|6869.8|6884.3|6869.3|0
1739371500000|2025-02-12 14:45:00|6884.7|6869.7|6885.3|6870.3|6885.3|6870.3|6884.7|6869.7|4
1739371520000|2025-02-12 14:45:20|||||||||2
1739371530000|2025-02-12 14:45:30|6885.2|6870.2|6885.3|6870.3|6885.3|6870.3|6885.2|6870.2|1
1739371560000|2025-02-12 14:46:00|6886.2|6871.2|6883.8|6868.8|6886.2|6871.2|6883.8|6868.8|3
1739371570000|2025-02-12 14:46:10|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|6883.3|6868.3|0
1739371580000|2025-02-12 14:46:20|6884.2|6869.2|6884.3|6869.3|6884.8|6869.8|6884.2|6869.2|2
1739371590000|2025-02-12 14:46:30|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|6885.3|6870.3|1
1739371600000|2025-02-12 14:46:40|6885.8|6870.8|6886.2|6871.2|6886.2|6871.2|6885.8|6870.8|0
1739371620000|2025-02-12 14:47:00|||||||||1
1739371630000|2025-02-12 14:47:10|6885.7|6870.7|6886.2|6871.2|6886.2|6871.2|6885.7|6870.7|1
1739371650000|2025-02-12 14:47:30|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|6884.8|6869.8|2
1739371660000|2025-02-12 14:47:40|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|6885.7|6870.7|0
1739371670000|2025-02-12 14:47:50|6885.8|6870.8|6886.2|6871.2|6886.2|6871.2|6885.8|6870.8|6
1739371680000|2025-02-12 14:48:00|6885.7|6870.7|6885.3|6870.3|6885.7|6870.7|6885.3|6870.3|169
1739371690000|2025-02-12 14:48:10|6885.2|6870.2|6885.2|6870.2|6885.2|6870.2|6884.3|6869.3|122
1739371700000|2025-02-12 14:48:20|6884.7|6869.7|6884.2|6869.2|6885.2|6870.2|6884.2|6869.2|4
1739371710000|2025-02-12 14:48:30|6883.7|6868.7|6883.2|6868.2|6883.7|6868.7|6883.2|6868.2|2
1739371720000|2025-02-12 14:48:40|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|6880.7|6865.7|21
1739371730000|2025-02-12 14:48:50|6879.3|6864.3|6878.2|6863.2|6879.3|6864.3|6878.2|6863.2|7
1739371740000|2025-02-12 14:49:00|6877.7|6862.7|6875.7|6860.7|6877.7|6862.7|6875.7|6860.7|5
1739371750000|2025-02-12 14:49:10|6876.2|6861.2|6875.7|6860.7|6876.2|6861.2|6875.7|6860.7|0
1739371760000|2025-02-12 14:49:20|||||||||1
1739371770000|2025-02-12 14:49:30|||||||||1
1739371780000|2025-02-12 14:49:40|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|6875.2|6860.2|1
1739371790000|2025-02-12 14:49:50|6874.2|6859.2|6873.7|6858.7|6874.2|6859.2|6873.7|6858.7|5
1739371800000|2025-02-12 14:50:00|6873.2|6858.2|6874.2|6859.2|6874.7|6859.7|6873.2|6858.2|2
1739371810000|2025-02-12 14:50:10|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6873.2|6858.2|1
1739371820000|2025-02-12 14:50:20|6873.7|6858.7|6873.2|6858.2|6873.7|6858.7|6873.2|6858.2|1
1739371830000|2025-02-12 14:50:30|6870.7|6855.7|6869.7|6854.7|6871.7|6856.7|6869.7|6854.7|4
1739371840000|2025-02-12 14:50:40|6869.6|6854.6|6868.7|6853.7|6869.6|6854.6|6868.7|6853.7|119
1739371850000|2025-02-12 14:50:50|6868.2|6853.2|6868.2|6853.2|6868.7|6853.7|6868.2|6853.2|13
1739371860000|2025-02-12 14:51:00|6867.2|6852.2|6870.2|6855.2|6870.2|6855.2|6867.2|6852.2|1
1739371870000|2025-02-12 14:51:10|6869.2|6854.2|6869.7|6854.7|6869.7|6854.7|6869.2|6854.2|0
1739371880000|2025-02-12 14:51:20|6869.2|6854.2|6868.7|6853.7|6869.2|6854.2|6868.7|6853.7|1
1739371900000|2025-02-12 14:51:40|6868.6|6853.6|6868.1|6853.1|6868.6|6853.6|6867.7|6852.7|9
1739371910000|2025-02-12 14:51:50|6867.7|6852.7|6868.6|6853.6|6868.6|6853.6|6867.7|6852.7|7
1739371930000|2025-02-12 14:52:10|6868.2|6853.2|6866.6|6851.6|6868.2|6853.2|6866.6|6851.6|53
1739371940000|2025-02-12 14:52:20|6866.7|6851.7|6867.1|6852.1|6867.1|6852.1|6866.7|6851.7|12
1739371950000|2025-02-12 14:52:30|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|8
1739371970000|2025-02-12 14:52:50|6865.6|6850.6|6863.6|6848.6|6865.6|6850.6|6863.6|6848.6|16
1739371980000|2025-02-12 14:53:00|6864.6|6849.6|6864.7|6849.7|6864.7|6849.7|6864.6|6849.6|10
1739372000000|2025-02-12 14:53:20|6865.2|6850.2|6862.7|6847.7|6865.2|6850.2|6862.7|6847.7|12
1739372010000|2025-02-12 14:53:30|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|7
1739372020000|2025-02-12 14:53:40|||||||||6
1739372030000|2025-02-12 14:53:50|6864.1|6849.1|6863.6|6848.6|6864.1|6849.1|6863.6|6848.6|5
1739372040000|2025-02-12 14:54:00|6863.1|6848.1|6862.2|6847.2|6863.1|6848.1|6861.7|6846.7|2
1739372060000|2025-02-12 14:54:20|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|6862.6|6847.6|1
1739372080000|2025-02-12 14:54:40|6860.7|6845.7|6859.7|6844.7|6860.7|6845.7|6859.2|6844.2|4
1739372090000|2025-02-12 14:54:50|6859.2|6844.2|6859.2|6844.2|6859.7|6844.7|6859.1|6844.1|1
1739372100000|2025-02-12 14:55:00|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.6|6844.6|1
1739372110000|2025-02-12 14:55:10|6860.6|6845.6|6861.6|6846.6|6861.6|6846.6|6860.6|6845.6|2
1739372120000|2025-02-12 14:55:20|6863.1|6848.1|6864.2|6849.2|6864.2|6849.2|6863.1|6848.1|15
1739372130000|2025-02-12 14:55:30|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|6865.7|6850.7|1
1739372140000|2025-02-12 14:55:40|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|6866.6|6851.6|0
1739372160000|2025-02-12 14:56:00|6868.7|6853.7|6868.7|6853.7|6869.1|6854.1|6868.7|6853.7|15
1739372170000|2025-02-12 14:56:10|6869.6|6854.6|6868.7|6853.7|6869.6|6854.6|6868.7|6853.7|0
1739372180000|2025-02-12 14:56:20|6869.6|6854.6|6870.1|6855.1|6870.1|6855.1|6869.6|6854.6|0
1739372190000|2025-02-12 14:56:30|6870.2|6855.2|6870.6|6855.6|6870.6|6855.6|6870.2|6855.2|4
1739372200000|2025-02-12 14:56:40|6871.6|6856.6|6869.7|6854.7|6871.6|6856.6|6869.7|6854.7|5
1739372210000|2025-02-12 14:56:50|6868.7|6853.7|6869.7|6854.7|6869.7|6854.7|6868.7|6853.7|0
1739372220000|2025-02-12 14:57:00|6869.6|6854.6|6869.2|6854.2|6869.6|6854.6|6868.7|6853.7|0
1739372230000|2025-02-12 14:57:10|6868.7|6853.7|6870.2|6855.2|6870.2|6855.2|6868.7|6853.7|4
1739372240000|2025-02-12 14:57:20|6870.6|6855.6|6869.7|6854.7|6870.6|6855.6|6869.7|6854.7|5
1739372250000|2025-02-12 14:57:30|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|0
1739372260000|2025-02-12 14:57:40|||||||||1
1739372290000|2025-02-12 14:58:10|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|0
1739372300000|2025-02-12 14:58:20|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|6870.6|6855.6|8
1739372310000|2025-02-12 14:58:30|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|1
1739372320000|2025-02-12 14:58:40|6870.6|6855.6|6871.1|6856.1|6871.1|6856.1|6870.6|6855.6|11
1739372330000|2025-02-12 14:58:50|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|6869.7|6854.7|2
1739372340000|2025-02-12 14:59:00|||||||||6
1739372360000|2025-02-12 14:59:20|6869.2|6854.2|6869.7|6854.7|6870.2|6855.2|6869.2|6854.2|7
1739372370000|2025-02-12 14:59:30|6870.2|6855.2|6869.7|6854.7|6870.2|6855.2|6869.7|6854.7|0
1739372380000|2025-02-12 14:59:40|||||||||1
1739372390000|2025-02-12 14:59:50|6869.2|6854.2|6866.7|6851.7|6869.2|6854.2|6866.7|6851.7|27
1739372400000|2025-02-12 15:00:00|6867.2|6852.2|6867.2|6852.2|6867.2|6852.2|6866.7|6851.7|6
1739372410000|2025-02-12 15:00:10|6867.1|6852.1|6867.2|6852.2|6867.2|6852.2|6867.1|6852.1|4
1739372420000|2025-02-12 15:00:20|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|6868.6|6853.6|3
1739372430000|2025-02-12 15:00:30|6867.7|6852.7|6868.2|6853.2|6868.2|6853.2|6867.7|6852.7|1
1739372440000|2025-02-12 15:00:40|6868.6|6853.6|6868.2|6853.2|6868.7|6853.7|6868.2|6853.2|25
1739372450000|2025-02-12 15:00:50|6867.7|6852.7|6867.7|6852.7|6868.2|6853.2|6867.7|6852.7|2
1739372470000|2025-02-12 15:01:10|6869.2|6854.2|6871.7|6856.7|6872.2|6857.2|6869.2|6854.2|8
1739372480000|2025-02-12 15:01:20|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|6871.2|6856.2|3
1739372490000|2025-02-12 15:01:30|6871.7|6856.7|6872.7|6857.7|6872.7|6857.7|6871.7|6856.7|3
1739372500000|2025-02-12 15:01:40|||||||||3
1739372510000|2025-02-12 15:01:50|||||||||45
1739372520000|2025-02-12 15:02:00|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|6873.7|6858.7|5
1739372530000|2025-02-12 15:02:10|||||||||1
1739372540000|2025-02-12 15:02:20|||||||||4
1739372550000|2025-02-12 15:02:30|||||||||7
1739372560000|2025-02-12 15:02:40|||||||||14
1739372570000|2025-02-12 15:02:50|6872.7|6857.7|6872.7|6857.7|6873.2|6858.2|6871.2|6856.2|8
1739372580000|2025-02-12 15:03:00|6873.2|6858.2|6873.7|6858.7|6873.7|6858.7|6873.2|6858.2|3
1739372590000|2025-02-12 15:03:10|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|6873.2|6858.2|2
1739372600000|2025-02-12 15:03:20|6871.7|6856.7|6871.7|6856.7|6871.7|6856.7|6871.2|6856.2|1
1739372610000|2025-02-12 15:03:30|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|6870.2|6855.2|1
1739372620000|2025-02-12 15:03:40|6869.7|6854.7|6868.1|6853.1|6870.2|6855.2|6868.1|6853.1|55
1739372630000|2025-02-12 15:03:50|6866.6|6851.6|6861.7|6846.7|6866.6|6851.6|6861.6|6846.6|8
1739372640000|2025-02-12 15:04:00|6862.1|6847.1|6865.2|6850.2|6865.6|6850.6|6862.1|6847.1|2
1739372650000|2025-02-12 15:04:10|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|1
1739372660000|2025-02-12 15:04:20|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|6866.1|6851.1|1
1739372670000|2025-02-12 15:04:30|6865.7|6850.7|6866.1|6851.1|6866.1|6851.1|6865.7|6850.7|2
1739372680000|2025-02-12 15:04:40|||||||||2
1739372690000|2025-02-12 15:04:50|||||||||1
1739372700000|2025-02-12 15:05:00|6867.1|6852.1|6868.6|6853.6|6868.6|6853.6|6867.1|6852.1|2
1739372710000|2025-02-12 15:05:10|6867.7|6852.7|6864.6|6849.6|6867.7|6852.7|6864.6|6849.6|5
1739372720000|2025-02-12 15:05:20|6864.1|6849.1|6864.7|6849.7|6864.7|6849.7|6863.6|6848.6|4
1739372730000|2025-02-12 15:05:30|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|0
1739372740000|2025-02-12 15:05:40|||||||||1
1739372760000|2025-02-12 15:06:00|6866.6|6851.6|6866.6|6851.6|6868.1|6853.1|6866.1|6851.1|6
1739372770000|2025-02-12 15:06:10|6866.1|6851.1|6865.7|6850.7|6866.1|6851.1|6865.6|6850.6|1
1739372780000|2025-02-12 15:06:20|6865.6|6850.6|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|15
1739372790000|2025-02-12 15:06:30|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|6865.1|6850.1|2
1739372800000|2025-02-12 15:06:40|6865.2|6850.2|6865.6|6850.6|6865.6|6850.6|6865.2|6850.2|3
1739372810000|2025-02-12 15:06:50|||||||||2
1739372820000|2025-02-12 15:07:00|6866.1|6851.1|6865.6|6850.6|6866.1|6851.1|6865.6|6850.6|0
1739372830000|2025-02-12 15:07:10|||||||||4
1739372840000|2025-02-12 15:07:20|6866.1|6851.1|6868.1|6853.1|6868.1|6853.1|6866.1|6851.1|89
1739372850000|2025-02-12 15:07:30|6868.5|6853.5|6867.6|6852.6|6868.6|6853.6|6867.1|6852.1|165
1739372860000|2025-02-12 15:07:40|6868|6853|6868.1|6853.1|6868.1|6853.1|6867.6|6852.6|12
1739372870000|2025-02-12 15:07:50|6867.1|6852.1|6868|6853|6868.5|6853.5|6867.1|6852.1|67
1739372880000|2025-02-12 15:08:00|6869|6854|6867.6|6852.6|6869|6854|6867.6|6852.6|159
1739372890000|2025-02-12 15:08:10|6868|6853|6863.5|6848.5|6868|6853|6863.5|6848.5|82
1739372900000|2025-02-12 15:08:20|6863|6848|6861|6846|6863|6848|6861|6846|39
1739372910000|2025-02-12 15:08:30|6860.5|6845.5|6861|6846|6861.5|6846.5|6860.5|6845.5|3
1739372920000|2025-02-12 15:08:40|6860.5|6845.5|6860.5|6845.5|6861|6846|6860.5|6845.5|0
1739372940000|2025-02-12 15:09:00|6861.5|6846.5|6859|6844|6861.5|6846.5|6859|6844|0
1739372950000|2025-02-12 15:09:10|6859.5|6844.5|6860.5|6845.5|6861|6846|6859.5|6844.5|0
1739372970000|2025-02-12 15:09:30|6861.5|6846.5|6860.5|6845.5|6861.5|6846.5|6860.5|6845.5|32
1739372980000|2025-02-12 15:09:40|6859.5|6844.5|6858.5|6843.5|6859.5|6844.5|6858|6843|3
1739372990000|2025-02-12 15:09:50|6858.4|6843.4|6858|6843|6858.5|6843.5|6857|6842|4
1739373000000|2025-02-12 15:10:00|6857.5|6842.5|6860.5|6845.5|6860.5|6845.5|6857.5|6842.5|6
1739373010000|2025-02-12 15:10:10|6861|6846|6861|6846|6861|6846|6860.5|6845.5|5
1739373020000|2025-02-12 15:10:20|6860.5|6845.5|6859|6844|6860.5|6845.5|6859|6844|18
1739373030000|2025-02-12 15:10:30|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1739373040000|2025-02-12 15:10:40|6858|6843|6858|6843|6858|6843|6858|6843|0
1739373050000|2025-02-12 15:10:50|||||||||2
1739373060000|2025-02-12 15:11:00|6858.5|6843.5|6860|6845|6860.5|6845.5|6858.5|6843.5|1
1739373070000|2025-02-12 15:11:10|6860.5|6845.5|6861|6846|6861|6846|6860.5|6845.5|0
1739373080000|2025-02-12 15:11:20|6860|6845|6860|6845|6860|6845|6859.5|6844.5|2
1739373110000|2025-02-12 15:11:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|1
1739373150000|2025-02-12 15:12:30|6861.5|6846.5|6862|6847|6862|6847|6861.5|6846.5|5
1739373160000|2025-02-12 15:12:40|6860.5|6845.5|6851|6836|6861.5|6846.5|6850.5|6835.5|53
1739373170000|2025-02-12 15:12:50|6850.5|6835.5|6854.5|6839.5|6854.5|6839.5|6850.5|6835.5|8
1739373180000|2025-02-12 15:13:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1739373190000|2025-02-12 15:13:10|||||||||5
1739373200000|2025-02-12 15:13:20|6855|6840|6853.4|6838.4|6855|6840|6852.9|6837.9|77
1739373210000|2025-02-12 15:13:30|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6851.9|6836.9|16
1739373220000|2025-02-12 15:13:40|6850.9|6835.9|6850.4|6835.4|6850.9|6835.9|6850.4|6835.4|14
1739373230000|2025-02-12 15:13:50|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|1
1739373240000|2025-02-12 15:14:00|6849.9|6834.9|6849.4|6834.4|6849.9|6834.9|6849.4|6834.4|0
1739373250000|2025-02-12 15:14:10|||||||||5
1739373260000|2025-02-12 15:14:20|6849.5|6834.5|6849.4|6834.4|6850.4|6835.4|6849.4|6834.4|4
1739373270000|2025-02-12 15:14:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|2
1739373280000|2025-02-12 15:14:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|2
1739373290000|2025-02-12 15:14:50|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|1
1739373300000|2025-02-12 15:15:00|||||||||3
1739373310000|2025-02-12 15:15:10|6848|6833|6847.9|6832.9|6848.9|6833.9|6845.9|6830.9|7
1739373320000|2025-02-12 15:15:20|6848|6833|6849.4|6834.4|6849.4|6834.4|6848|6833|1
1739373330000|2025-02-12 15:15:30|6847.4|6832.4|6848.9|6833.9|6849.4|6834.4|6847.4|6832.4|2
1739373340000|2025-02-12 15:15:40|6848.4|6833.4|6849.4|6834.4|6849.4|6834.4|6848.4|6833.4|6
1739373350000|2025-02-12 15:15:50|||||||||2
1739373360000|2025-02-12 15:16:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|2
1739373370000|2025-02-12 15:16:10|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|3
1739373380000|2025-02-12 15:16:20|6852.9|6837.9|6855.4|6840.4|6855.4|6840.4|6852.9|6837.9|7
1739373390000|2025-02-12 15:16:30|6855.5|6840.5|6856.4|6841.4|6856.4|6841.4|6855.5|6840.5|4
1739373400000|2025-02-12 15:16:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1739373410000|2025-02-12 15:16:50|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|2
1739373420000|2025-02-12 15:17:00|6855|6840|6855|6840|6855|6840|6855|6840|16
1739373430000|2025-02-12 15:17:10|6855.4|6840.4|6855.5|6840.5|6855.5|6840.5|6855.4|6840.4|3
1739373440000|2025-02-12 15:17:20|6855.9|6840.9|6854.5|6839.5|6856.9|6841.9|6854.5|6839.5|4
1739373450000|2025-02-12 15:17:30|||||||||1
1739373460000|2025-02-12 15:17:40|6854.4|6839.4|6852|6837|6854.4|6839.4|6851.9|6836.9|6
1739373470000|2025-02-12 15:17:50|6852.4|6837.4|6852.9|6837.9|6852.9|6837.9|6851.9|6836.9|1
1739373480000|2025-02-12 15:18:00|6851.5|6836.5|6852.4|6837.4|6852.4|6837.4|6851.4|6836.4|32
1739373490000|2025-02-12 15:18:10|6852.5|6837.5|6854|6839|6854|6839|6852.5|6837.5|2
1739373500000|2025-02-12 15:18:20|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|24
1739373510000|2025-02-12 15:18:30|6855.4|6840.4|6855.5|6840.5|6855.5|6840.5|6855.4|6840.4|5
1739373520000|2025-02-12 15:18:40|6856.4|6841.4|6857|6842|6857|6842|6856.4|6841.4|1
1739373530000|2025-02-12 15:18:50|6856.9|6841.9|6856.5|6841.5|6856.9|6841.9|6856.5|6841.5|1
1739373540000|2025-02-12 15:19:00|6858|6843|6858.5|6843.5|6858.5|6843.5|6858|6843|3
1739373550000|2025-02-12 15:19:10|6859.5|6844.5|6859.5|6844.5|6861|6846|6859.5|6844.5|37
1739373560000|2025-02-12 15:19:20|6859.6|6844.6|6860.6|6845.6|6861.1|6846.1|6859.6|6844.6|7
1739373570000|2025-02-12 15:19:30|||||||||2
1739373580000|2025-02-12 15:19:40|||||||||1
1739373590000|2025-02-12 15:19:50|6859.6|6844.6|6857.5|6842.5|6859.6|6844.6|6857.5|6842.5|3
1739373600000|2025-02-12 15:20:00|6858|6843|6858|6843|6858|6843|6858|6843|0
1739373610000|2025-02-12 15:20:10|6858.5|6843.5|6861.5|6846.5|6861.5|6846.5|6858.5|6843.5|2
1739373620000|2025-02-12 15:20:20|6862|6847|6862|6847|6862|6847|6862|6847|1
1739373630000|2025-02-12 15:20:30|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|0
1739373660000|2025-02-12 15:21:00|6862|6847|6861.6|6846.6|6862.6|6847.6|6861.6|6846.6|42
1739373670000|2025-02-12 15:21:10|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1739373680000|2025-02-12 15:21:20|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1739373690000|2025-02-12 15:21:30|6859.5|6844.5|6860.6|6845.6|6860.6|6845.6|6859.5|6844.5|1
1739373730000|2025-02-12 15:22:10|6861.1|6846.1|6862.1|6847.1|6862.1|6847.1|6861.1|6846.1|107
1739373740000|2025-02-12 15:22:20|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|1
1739373750000|2025-02-12 15:22:30|6860.7|6845.7|6860.6|6845.6|6861.1|6846.1|6860.1|6845.1|97
1739373760000|2025-02-12 15:22:40|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6
1739373770000|2025-02-12 15:22:50|||||||||3
1739373780000|2025-02-12 15:23:00|6860.1|6845.1|6858.6|6843.6|6860.1|6845.1|6858.6|6843.6|8
1739373790000|2025-02-12 15:23:10|6859.1|6844.1|6859.1|6844.1|6859.6|6844.6|6858.6|6843.6|1
1739373800000|2025-02-12 15:23:20|6858.6|6843.6|6856.6|6841.6|6858.6|6843.6|6856.6|6841.6|25
1739373810000|2025-02-12 15:23:30|6856.5|6841.5|6854.1|6839.1|6859|6844|6854.1|6839.1|11
1739373820000|2025-02-12 15:23:40|6855.6|6840.6|6858.5|6843.5|6858.5|6843.5|6855.5|6840.5|1
1739373830000|2025-02-12 15:23:50|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|2
1739373840000|2025-02-12 15:24:00|||||||||3
1739373850000|2025-02-12 15:24:10|6858.1|6843.1|6860.5|6845.5|6860.5|6845.5|6858.1|6843.1|4
1739373860000|2025-02-12 15:24:20|6859.5|6844.5|6860.5|6845.5|6860.5|6845.5|6858.5|6843.5|3
1739373870000|2025-02-12 15:24:30|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|1
1739373880000|2025-02-12 15:24:40|6858.6|6843.6|6858.5|6843.5|6859.5|6844.5|6858.5|6843.5|2
1739373890000|2025-02-12 15:24:50|||||||||12
1739373900000|2025-02-12 15:25:00|6858.1|6843.1|6858.6|6843.6|6859|6844|6858.1|6843.1|2
1739373910000|2025-02-12 15:25:10|6859|6844|6859|6844|6859|6844|6859|6844|3
1739373920000|2025-02-12 15:25:20|||||||||2
1739373930000|2025-02-12 15:25:30|6859.1|6844.1|6860|6845|6860|6845|6859.1|6844.1|5
1739373940000|2025-02-12 15:25:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1739373950000|2025-02-12 15:25:50|6860|6845|6859.5|6844.5|6860|6845|6859.5|6844.5|3
1739373970000|2025-02-12 15:26:10|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|1
1739373990000|2025-02-12 15:26:30|6859.5|6844.5|6859.6|6844.6|6859.6|6844.6|6859.5|6844.5|1
1739374000000|2025-02-12 15:26:40|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|0
1739374020000|2025-02-12 15:27:00|||||||||1
1739374040000|2025-02-12 15:27:20|6860.1|6845.1|6859.6|6844.6|6860.1|6845.1|6859.6|6844.6|1
1739374060000|2025-02-12 15:27:40|||||||||1
1739374070000|2025-02-12 15:27:50|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|17
1739374080000|2025-02-12 15:28:00|6859.5|6844.5|6856.5|6841.5|6859.5|6844.5|6856.5|6841.5|6
1739374090000|2025-02-12 15:28:10|6855.5|6840.5|6855.5|6840.5|6856|6841|6855.5|6840.5|7
1739374100000|2025-02-12 15:28:20|||||||||2
1739374110000|2025-02-12 15:28:30|6856|6841|6855|6840|6856|6841|6855|6840|1
1739374130000|2025-02-12 15:28:50|6856|6841|6856.5|6841.5|6856.5|6841.5|6855|6840|13
1739374140000|2025-02-12 15:29:00|6857|6842|6857|6842|6857|6842|6857|6842|16
1739374150000|2025-02-12 15:29:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|1
1739374160000|2025-02-12 15:29:20|6854.1|6839.1|6853.1|6838.1|6855.6|6840.6|6853.1|6838.1|2
1739374170000|2025-02-12 15:29:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|1
1739374180000|2025-02-12 15:29:40|6855.1|6840.1|6855|6840|6855.1|6840.1|6855|6840|0
1739374190000|2025-02-12 15:29:50|6854.1|6839.1|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|7
1739374200000|2025-02-12 15:30:00|6855.5|6840.5|6858.6|6843.6|6858.6|6843.6|6855.1|6840.1|5
1739374210000|2025-02-12 15:30:10|6858.1|6843.1|6859.6|6844.6|6859.6|6844.6|6858.1|6843.1|5
1739374220000|2025-02-12 15:30:20|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|0
1739374230000|2025-02-12 15:30:30|6859|6844|6856.6|6841.6|6859|6844|6856.6|6841.6|7
1739374240000|2025-02-12 15:30:40|6858|6843|6858|6843|6858.5|6843.5|6858|6843|8
1739374250000|2025-02-12 15:30:50|6859|6844|6858.1|6843.1|6859|6844|6858|6843|5
1739374260000|2025-02-12 15:31:00|6858.5|6843.5|6859.5|6844.5|6859.5|6844.5|6857.5|6842.5|56
1739374270000|2025-02-12 15:31:10|6860|6845|6859.5|6844.5|6860|6845|6859.5|6844.5|1
1739374280000|2025-02-12 15:31:20|6859.9|6844.9|6853.5|6838.5|6859.9|6844.9|6853.5|6838.5|9
1739374290000|2025-02-12 15:31:30|||||||||1
1739374300000|2025-02-12 15:31:40|6851|6836|6851|6836|6851|6836|6851|6836|8
1739374310000|2025-02-12 15:31:50|6850.5|6835.5|6850|6835|6850.5|6835.5|6848.5|6833.5|10
1739374320000|2025-02-12 15:32:00|6850.5|6835.5|6850.5|6835.5|6851.5|6836.5|6850.5|6835.5|6
1739374330000|2025-02-12 15:32:10|6850.1|6835.1|6849.5|6834.5|6850.5|6835.5|6849.5|6834.5|2
1739374340000|2025-02-12 15:32:20|6850.4|6835.4|6850.5|6835.5|6850.5|6835.5|6850.4|6835.4|1
1739374350000|2025-02-12 15:32:30|6851.4|6836.4|6851|6836|6851.4|6836.4|6851|6836|14
1739374360000|2025-02-12 15:32:40|6850.5|6835.5|6850.6|6835.6|6850.6|6835.6|6850.5|6835.5|2
1739374370000|2025-02-12 15:32:50|6851.5|6836.5|6851.5|6836.5|6852|6837|6851.5|6836.5|6
1739374380000|2025-02-12 15:33:00|6851|6836|6848.6|6833.6|6851|6836|6847.1|6832.1|2
1739374390000|2025-02-12 15:33:10|6849.6|6834.6|6851.1|6836.1|6851.1|6836.1|6849.6|6834.6|0
1739374400000|2025-02-12 15:33:20|6850.6|6835.6|6849.5|6834.5|6850.6|6835.6|6849.5|6834.5|3
1739374410000|2025-02-12 15:33:30|6849.1|6834.1|6850.6|6835.6|6850.6|6835.6|6849.1|6834.1|1
1739374420000|2025-02-12 15:33:40|6851|6836|6851|6836|6851|6836|6851|6836|3
1739374430000|2025-02-12 15:33:50|6850.5|6835.5|6852|6837|6852|6837|6850.5|6835.5|2
1739374440000|2025-02-12 15:34:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|0
1739374470000|2025-02-12 15:34:30|6851.1|6836.1|6851|6836|6851.1|6836.1|6851|6836|0
1739374490000|2025-02-12 15:34:50|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|1
1739374500000|2025-02-12 15:35:00|6849.1|6834.1|6851|6836|6851|6836|6849.1|6834.1|2
1739374510000|2025-02-12 15:35:10|6850|6835|6849.5|6834.5|6850|6835|6848|6833|51
1739374530000|2025-02-12 15:35:30|6849|6834|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|4
1739374550000|2025-02-12 15:35:50|6849.6|6834.6|6849.6|6834.6|6849.6|6834.6|6849.5|6834.5|1
1739374570000|2025-02-12 15:36:10|6850.5|6835.5|6850.1|6835.1|6850.5|6835.5|6850|6835|7
1739374580000|2025-02-12 15:36:20|6850.6|6835.6|6852|6837|6852|6837|6850.6|6835.6|2
1739374590000|2025-02-12 15:36:30|6851.1|6836.1|6851.6|6836.6|6851.6|6836.6|6851.1|6836.1|1
1739374600000|2025-02-12 15:36:40|6852.1|6837.1|6851.1|6836.1|6852.1|6837.1|6850.6|6835.6|3
1739374620000|2025-02-12 15:37:00|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|2
1739374640000|2025-02-12 15:37:20|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|6850.6|6835.6|1
1739374650000|2025-02-12 15:37:30|6851.1|6836.1|6852.1|6837.1|6852.1|6837.1|6851.1|6836.1|68
1739374660000|2025-02-12 15:37:40|6856.1|6841.1|6857.6|6842.6|6857.6|6842.6|6856.1|6841.1|7
1739374670000|2025-02-12 15:37:50|6858.6|6843.6|6859|6844|6859.1|6844.1|6858.1|6843.1|6
1739374680000|2025-02-12 15:38:00|6857.6|6842.6|6858.1|6843.1|6858.2|6843.2|6857.6|6842.6|21
1739374690000|2025-02-12 15:38:10|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|3
1739374700000|2025-02-12 15:38:20|6857.7|6842.7|6858.6|6843.6|6859.1|6844.1|6857.7|6842.7|5
1739374710000|2025-02-12 15:38:30|6859.1|6844.1|6856.7|6841.7|6859.1|6844.1|6856.7|6841.7|30
1739374720000|2025-02-12 15:38:40|6857.2|6842.2|6856.7|6841.7|6857.2|6842.2|6856.7|6841.7|0
1739374730000|2025-02-12 15:38:50|6857.2|6842.2|6857.1|6842.1|6857.2|6842.2|6857.1|6842.1|1
1739374740000|2025-02-12 15:39:00|6856.2|6841.2|6854.7|6839.7|6856.2|6841.2|6854.7|6839.7|109
1739374750000|2025-02-12 15:39:10|6854.2|6839.2|6853.6|6838.6|6854.2|6839.2|6853.6|6838.6|1
1739374760000|2025-02-12 15:39:20|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|6853.2|6838.2|111
1739374770000|2025-02-12 15:39:30|6853.1|6838.1|6852.1|6837.1|6853.1|6838.1|6852.1|6837.1|20
1739374780000|2025-02-12 15:39:40|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|6851.7|6836.7|10
1739374790000|2025-02-12 15:39:50|6851.6|6836.6|6856.7|6841.7|6857.2|6842.2|6851.6|6836.6|24
1739374810000|2025-02-12 15:40:10|||||||||29
1739374820000|2025-02-12 15:40:20|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|6857.2|6842.2|73
1739374830000|2025-02-12 15:40:30|6857.7|6842.7|6858.2|6843.2|6858.2|6843.2|6857.7|6842.7|43
1739374840000|2025-02-12 15:40:40|6857.8|6842.8|6855.8|6840.8|6857.8|6842.8|6855.8|6840.8|9
1739374860000|2025-02-12 15:41:00|6856|6841|6859.8|6844.8|6860.2|6845.2|6856|6841|6
1739374870000|2025-02-12 15:41:10|6859.2|6844.2|6856.8|6841.8|6859.2|6844.2|6855.8|6840.8|2
1739374880000|2025-02-12 15:41:20|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|18
1739374890000|2025-02-12 15:41:30|6858.3|6843.3|6859.3|6844.3|6859.3|6844.3|6858.3|6843.3|0
1739374900000|2025-02-12 15:41:40|6858.8|6843.8|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|1
1739374910000|2025-02-12 15:41:50|6857.8|6842.8|6859.3|6844.3|6859.8|6844.8|6857.8|6842.8|32
1739374920000|2025-02-12 15:42:00|6859.7|6844.7|6858.8|6843.8|6860.3|6845.3|6858.8|6843.8|6
1739374930000|2025-02-12 15:42:10|6859.3|6844.3|6858.8|6843.8|6859.3|6844.3|6858.8|6843.8|1
1739374940000|2025-02-12 15:42:20|6857.8|6842.8|6856.8|6841.8|6857.8|6842.8|6856.8|6841.8|3
1739374950000|2025-02-12 15:42:30|||||||||2
1739374960000|2025-02-12 15:42:40|6857.3|6842.3|6856.8|6841.8|6857.3|6842.3|6856.8|6841.8|101
1739374970000|2025-02-12 15:42:50|6857.3|6842.3|6858.8|6843.8|6858.8|6843.8|6857.3|6842.3|1
1739375000000|2025-02-12 15:43:20|6857.8|6842.8|6857.7|6842.7|6857.8|6842.8|6856.8|6841.8|7
1739375010000|2025-02-12 15:43:30|6856.8|6841.8|6856.3|6841.3|6856.8|6841.8|6856.3|6841.3|2
1739375030000|2025-02-12 15:43:50|6855.7|6840.7|6854.3|6839.3|6855.7|6840.7|6854.3|6839.3|1
1739375040000|2025-02-12 15:44:00|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1739375050000|2025-02-12 15:44:10|6854.8|6839.8|6856.3|6841.3|6856.3|6841.3|6854.8|6839.8|3
1739375070000|2025-02-12 15:44:30|6856.2|6841.2|6856.3|6841.3|6856.3|6841.3|6856.2|6841.2|1
1739375090000|2025-02-12 15:44:50|6856.2|6841.2|6854.8|6839.8|6856.2|6841.2|6854.8|6839.8|4
1739375100000|2025-02-12 15:45:00|6855.3|6840.3|6858.2|6843.2|6858.2|6843.2|6855.3|6840.3|5
1739375110000|2025-02-12 15:45:10|6857.3|6842.3|6858.3|6843.3|6858.3|6843.3|6857.3|6842.3|0
1739375130000|2025-02-12 15:45:30|6858.8|6843.8|6859.8|6844.8|6859.8|6844.8|6858.8|6843.8|2
1739375140000|2025-02-12 15:45:40|6858.8|6843.8|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|2
1739375150000|2025-02-12 15:45:50|6858.8|6843.8|6859.3|6844.3|6859.3|6844.3|6858.8|6843.8|1
1739375160000|2025-02-12 15:46:00|6858.3|6843.3|6856.8|6841.8|6858.7|6843.7|6856.8|6841.8|1
1739375170000|2025-02-12 15:46:10|6857.8|6842.8|6859.3|6844.3|6859.3|6844.3|6857.8|6842.8|1
1739375180000|2025-02-12 15:46:20|6859.8|6844.8|6859.2|6844.2|6859.8|6844.8|6859.2|6844.2|4
1739375190000|2025-02-12 15:46:30|6858.7|6843.7|6860.8|6845.8|6860.8|6845.8|6858.7|6843.7|9
1739375200000|2025-02-12 15:46:40|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|6861.3|6846.3|26
1739375210000|2025-02-12 15:46:50|6862.2|6847.2|6861.3|6846.3|6862.2|6847.2|6861.3|6846.3|6
1739375220000|2025-02-12 15:47:00|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|6860.8|6845.8|0
1739375230000|2025-02-12 15:47:10|||||||||1
1739375240000|2025-02-12 15:47:20|6860.3|6845.3|6858.3|6843.3|6860.3|6845.3|6858.3|6843.3|35
1739375250000|2025-02-12 15:47:30|6858.8|6843.8|6857.8|6842.8|6858.8|6843.8|6857.8|6842.8|2
1739375260000|2025-02-12 15:47:40|6858.2|6843.2|6861.7|6846.7|6861.7|6846.7|6857.7|6842.7|21
1739375270000|2025-02-12 15:47:50|6860.7|6845.7|6859.7|6844.7|6861.7|6846.7|6859.2|6844.2|10
1739375280000|2025-02-12 15:48:00|||||||||1
1739375290000|2025-02-12 15:48:10|||||||||1
1739375300000|2025-02-12 15:48:20|||||||||5
1739375310000|2025-02-12 15:48:30|6859.2|6844.2|6858.7|6843.7|6859.2|6844.2|6858.7|6843.7|5
1739375320000|2025-02-12 15:48:40|6859.7|6844.7|6859.2|6844.2|6859.7|6844.7|6859.2|6844.2|1
1739375330000|2025-02-12 15:48:50|||||||||1
1739375340000|2025-02-12 15:49:00|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1739375350000|2025-02-12 15:49:10|6858.2|6843.2|6856.6|6841.6|6858.2|6843.2|6856.6|6841.6|1
1739375360000|2025-02-12 15:49:20|||||||||1
1739375370000|2025-02-12 15:49:30|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|6856.2|6841.2|0
1739375380000|2025-02-12 15:49:40|6857.2|6842.2|6857.7|6842.7|6857.7|6842.7|6857.2|6842.2|1
1739375390000|2025-02-12 15:49:50|6857.6|6842.6|6857.7|6842.7|6857.7|6842.7|6857.6|6842.6|0
1739375400000|2025-02-12 15:50:00|6857.6|6842.6|6856.7|6841.7|6857.6|6842.6|6854.7|6839.7|8
1739375410000|2025-02-12 15:50:10|6857.7|6842.7|6857.7|6842.7|6858.2|6843.2|6857.6|6842.6|4
1739375420000|2025-02-12 15:50:20|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|4
1739375430000|2025-02-12 15:50:30|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1739375440000|2025-02-12 15:50:40|6858.2|6843.2|6859.1|6844.1|6859.1|6844.1|6858.2|6843.2|3
1739375450000|2025-02-12 15:50:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1739375460000|2025-02-12 15:51:00|6858.6|6843.6|6859.6|6844.6|6859.6|6844.6|6858.6|6843.6|4
1739375470000|2025-02-12 15:51:10|6860.6|6845.6|6859.7|6844.7|6861.1|6846.1|6859.7|6844.7|5
1739375480000|2025-02-12 15:51:20|6860.6|6845.6|6859.6|6844.6|6860.6|6845.6|6859.6|6844.6|2
1739375500000|2025-02-12 15:51:40|6859.7|6844.7|6860.6|6845.6|6860.6|6845.6|6859.7|6844.7|2
1739375510000|2025-02-12 15:51:50|6860.7|6845.7|6861.1|6846.1|6861.1|6846.1|6860.7|6845.7|2
1739375520000|2025-02-12 15:52:00|6861.2|6846.2|6859.6|6844.6|6861.2|6846.2|6858.2|6843.2|4
1739375530000|2025-02-12 15:52:10|6859.7|6844.7|6861.7|6846.7|6861.7|6846.7|6859.7|6844.7|4
1739375540000|2025-02-12 15:52:20|||||||||3
1739375550000|2025-02-12 15:52:30|6861.2|6846.2|6861.7|6846.7|6861.7|6846.7|6861.2|6846.2|3
1739375560000|2025-02-12 15:52:40|||||||||1
1739375570000|2025-02-12 15:52:50|6862.2|6847.2|6861.7|6846.7|6862.2|6847.2|6860.6|6845.6|1
1739375580000|2025-02-12 15:53:00|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|1
1739375590000|2025-02-12 15:53:10|6861.1|6846.1|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|1
1739375600000|2025-02-12 15:53:20|6860.2|6845.2|6860.2|6845.2|6860.7|6845.7|6860.2|6845.2|2
1739375610000|2025-02-12 15:53:30|6858.7|6843.7|6860.7|6845.7|6860.7|6845.7|6858.2|6843.2|8
1739375620000|2025-02-12 15:53:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|2
1739375630000|2025-02-12 15:53:50|6860.6|6845.6|6859.7|6844.7|6860.6|6845.6|6859.7|6844.7|2
1739375640000|2025-02-12 15:54:00|6859.2|6844.2|6858.7|6843.7|6859.2|6844.2|6858.6|6843.6|0
1739375650000|2025-02-12 15:54:10|6857.7|6842.7|6858.6|6843.6|6858.6|6843.6|6857.7|6842.7|0
1739375660000|2025-02-12 15:54:20|6859.2|6844.2|6859.7|6844.7|6860.1|6845.1|6859.2|6844.2|3
1739375680000|2025-02-12 15:54:40|6860.2|6845.2|6860.6|6845.6|6860.6|6845.6|6860.2|6845.2|6
1739375690000|2025-02-12 15:54:50|6860.7|6845.7|6861.6|6846.6|6861.6|6846.6|6860.7|6845.7|2
1739375700000|2025-02-12 15:55:00|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|6861.2|6846.2|0
1739375710000|2025-02-12 15:55:10|6861.1|6846.1|6861.2|6846.2|6861.2|6846.2|6860.1|6845.1|10
1739375720000|2025-02-12 15:55:20|6862.6|6847.6|6862.2|6847.2|6862.6|6847.6|6862.2|6847.2|25
1739375730000|2025-02-12 15:55:30|||||||||3
1739375740000|2025-02-12 15:55:40|||||||||1
1739375750000|2025-02-12 15:55:50|||||||||21
1739375760000|2025-02-12 15:56:00|6864.1|6849.1|6862.7|6847.7|6864.1|6849.1|6862.7|6847.7|5
1739375770000|2025-02-12 15:56:10|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|2
1739375780000|2025-02-12 15:56:20|6863.2|6848.2|6863.6|6848.6|6863.6|6848.6|6863.2|6848.2|5
1739375790000|2025-02-12 15:56:30|||||||||1
1739375800000|2025-02-12 15:56:40|6862.6|6847.6|6862.7|6847.7|6863.6|6848.6|6861.3|6846.3|33
1739375810000|2025-02-12 15:56:50|6860.6|6845.6|6857.6|6842.6|6860.6|6845.6|6857.6|6842.6|11
1739375820000|2025-02-12 15:57:00|6857.1|6842.1|6856.6|6841.6|6857.1|6842.1|6856.6|6841.6|1
1739375830000|2025-02-12 15:57:10|6856.2|6841.2|6856.6|6841.6|6856.6|6841.6|6856.2|6841.2|1
1739375840000|2025-02-12 15:57:20|6857.1|6842.1|6857.2|6842.2|6857.2|6842.2|6857.1|6842.1|33
1739375860000|2025-02-12 15:57:40|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|1
1739375870000|2025-02-12 15:57:50|6859.2|6844.2|6858.2|6843.2|6859.7|6844.7|6858.2|6843.2|126
1739375880000|2025-02-12 15:58:00|6858.7|6843.7|6859.2|6844.2|6859.2|6844.2|6858.7|6843.7|2
1739375890000|2025-02-12 15:58:10|6859.7|6844.7|6860.7|6845.7|6861.2|6846.2|6859.7|6844.7|20
1739375910000|2025-02-12 15:58:30|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|0
1739375940000|2025-02-12 15:59:00|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|0
1739375950000|2025-02-12 15:59:10|6859.8|6844.8|6861.2|6846.2|6861.2|6846.2|6859.7|6844.7|48
1739375960000|2025-02-12 15:59:20|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1739375970000|2025-02-12 15:59:30|||||||||1
1739375980000|2025-02-12 15:59:40|||||||||5
1739375990000|2025-02-12 15:59:50|6861.2|6846.2|6859.2|6844.2|6861.2|6846.2|6859.2|6844.2|2
1739376000000|2025-02-12 16:00:00|6859.7|6844.7|6859.7|6844.7|6861.7|6846.7|6859.7|6844.7|6
1739376010000|2025-02-12 16:00:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|1
1739376030000|2025-02-12 16:00:30|||||||||1
1739376040000|2025-02-12 16:00:40|6861.2|6846.2|6862.2|6847.2|6862.2|6847.2|6861.2|6846.2|1
1739376050000|2025-02-12 16:00:50|||||||||21
1739376060000|2025-02-12 16:01:00|6861.2|6846.2|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|6
1739376070000|2025-02-12 16:01:10|||||||||1
1739376080000|2025-02-12 16:01:20|||||||||1
1739376100000|2025-02-12 16:01:40|6861.2|6846.2|6861.7|6846.7|6861.7|6846.7|6861.2|6846.2|1
1739376110000|2025-02-12 16:01:50|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|1
1739376120000|2025-02-12 16:02:00|6861.7|6846.7|6861.7|6846.7|6862.2|6847.2|6861.7|6846.7|1
1739376130000|2025-02-12 16:02:10|6860.7|6845.7|6860.7|6845.7|6861.2|6846.2|6860.7|6845.7|9
1739376140000|2025-02-12 16:02:20|||||||||1
1739376150000|2025-02-12 16:02:30|||||||||1
1739376160000|2025-02-12 16:02:40|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|1
1739376180000|2025-02-12 16:03:00|6860.7|6845.7|6861.2|6846.2|6861.2|6846.2|6860.7|6845.7|7
1739376190000|2025-02-12 16:03:10|||||||||1
1739376200000|2025-02-12 16:03:20|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1739376210000|2025-02-12 16:03:30|||||||||20
1739376220000|2025-02-12 16:03:40|6859.7|6844.7|6858.2|6843.2|6859.7|6844.7|6858.2|6843.2|11
1739376230000|2025-02-12 16:03:50|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|1
1739376240000|2025-02-12 16:04:00|||||||||2
1739376250000|2025-02-12 16:04:10|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|6859.2|6844.2|5
1739376260000|2025-02-12 16:04:20|6860.2|6845.2|6860.7|6845.7|6860.7|6845.7|6859.7|6844.7|3
1739376270000|2025-02-12 16:04:30|||||||||5
1739376280000|2025-02-12 16:04:40|||||||||2
1739376290000|2025-02-12 16:04:50|||||||||3
1739376300000|2025-02-12 16:05:00|||||||||53
1739376310000|2025-02-12 16:05:10|||||||||27
1739376320000|2025-02-12 16:05:20|||||||||6
1739376330000|2025-02-12 16:05:30|||||||||8
1739376340000|2025-02-12 16:05:40|6859.7|6844.7|6860.2|6845.2|6860.2|6845.2|6859.7|6844.7|2
1739376350000|2025-02-12 16:05:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|4
1739376360000|2025-02-12 16:06:00|6860.2|6845.2|6859.7|6844.7|6860.2|6845.2|6859.7|6844.7|12
1739376370000|2025-02-12 16:06:10|6859.2|6844.2|6858.7|6843.7|6859.2|6844.2|6858.7|6843.7|2
1739376380000|2025-02-12 16:06:20|6858.2|6843.2|6857.7|6842.7|6858.2|6843.2|6857.7|6842.7|12
1739376390000|2025-02-12 16:06:30|6857.2|6842.2|6859.2|6844.2|6859.2|6844.2|6857.2|6842.2|11
1739376400000|2025-02-12 16:06:40|6860.2|6845.2|6860.7|6845.7|6860.7|6845.7|6860.2|6845.2|1
1739376410000|2025-02-12 16:06:50|||||||||1
1739376440000|2025-02-12 16:07:20|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|6860.2|6845.2|3
1739376450000|2025-02-12 16:07:30|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1739376470000|2025-02-12 16:07:50|||||||||4
1739376480000|2025-02-12 16:08:00|6861.2|6846.2|6861.7|6846.7|6861.7|6846.7|6861.2|6846.2|2
1739376490000|2025-02-12 16:08:10|||||||||2
1739376500000|2025-02-12 16:08:20|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|6862.2|6847.2|3
1739376520000|2025-02-12 16:08:40|||||||||17
1739376530000|2025-02-12 16:08:50|||||||||1
1739376540000|2025-02-12 16:09:00|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|6861.7|6846.7|11
1739376560000|2025-02-12 16:09:20|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|5
1739376570000|2025-02-12 16:09:30|||||||||2
1739376590000|2025-02-12 16:09:50|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.2|6844.2|2
1739376600000|2025-02-12 16:10:00|6859.2|6844.2|6860.2|6845.2|6860.2|6845.2|6858.7|6843.7|4
1739376610000|2025-02-12 16:10:10|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|6860.7|6845.7|0
1739376620000|2025-02-12 16:10:20|||||||||1
1739376630000|2025-02-12 16:10:30|||||||||1
1739376640000|2025-02-12 16:10:40|||||||||1
1739376650000|2025-02-12 16:10:50|||||||||2
1739376660000|2025-02-12 16:11:00|||||||||2
1739376670000|2025-02-12 16:11:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1739376680000|2025-02-12 16:11:20|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|3
1739376690000|2025-02-12 16:11:30|||||||||1
1739376700000|2025-02-12 16:11:40|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|6858.7|6843.7|4
1739376710000|2025-02-12 16:11:50|||||||||1
1739376720000|2025-02-12 16:12:00|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|6859.7|6844.7|0
1739376730000|2025-02-12 16:12:10|||||||||3
1739376740000|2025-02-12 16:12:20|||||||||6
1739376750000|2025-02-12 16:12:30|||||||||2
1739376760000|2025-02-12 16:12:40|6858.7|6843.7|6857.2|6842.2|6858.7|6843.7|6857.2|6842.2|24
1739376780000|2025-02-12 16:13:00|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|6856.7|6841.7|4
1739376790000|2025-02-12 16:13:10|||||||||4
1739376800000|2025-02-12 16:13:20|6857.2|6842.2|6857.7|6842.7|6857.7|6842.7|6857.2|6842.2|14
1739376810000|2025-02-12 16:13:30|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|6858.6|6843.6|2
1739376830000|2025-02-12 16:13:50|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|6859.1|6844.1|1
1739376850000|2025-02-12 16:14:10|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|1
1739376860000|2025-02-12 16:14:20|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|1
1739376880000|2025-02-12 16:14:40|||||||||2
1739376890000|2025-02-12 16:14:50|||||||||3
1739376900000|2025-02-12 16:15:00|6860.7|6845.7|6860.6|6845.6|6860.7|6845.7|6860.2|6845.2|5
1739376920000|2025-02-12 16:15:20|||||||||1
1739376930000|2025-02-12 16:15:30|6858.6|6843.6|6856.6|6841.6|6858.6|6843.6|6856.6|6841.6|22
1739376940000|2025-02-12 16:15:40|||||||||1
1739376950000|2025-02-12 16:15:50|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1739376960000|2025-02-12 16:16:00|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|6858.1|6843.1|0
1739376970000|2025-02-12 16:16:10|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|6857.6|6842.6|0
1739376980000|2025-02-12 16:16:20|6855.7|6840.7|6857.1|6842.1|6857.1|6842.1|6855.7|6840.7|51
1739376990000|2025-02-12 16:16:30|6856.1|6841.1|6854.6|6839.6|6856.1|6841.1|6854.6|6839.6|2
1739377000000|2025-02-12 16:16:40|6854.1|6839.1|6851.6|6836.6|6854.1|6839.1|6851.6|6836.6|0
1739377010000|2025-02-12 16:16:50|6851.7|6836.7|6852.1|6837.1|6852.1|6837.1|6851.6|6836.6|9
1739377020000|2025-02-12 16:17:00|6851.7|6836.7|6851.6|6836.6|6851.7|6836.7|6851.6|6836.6|2
1739377030000|2025-02-12 16:17:10|6850.7|6835.7|6850.7|6835.7|6851.2|6836.2|6850.7|6835.7|7
1739377040000|2025-02-12 16:17:20|6851.2|6836.2|6851.6|6836.6|6851.6|6836.6|6851.2|6836.2|1
1739377050000|2025-02-12 16:17:30|||||||||2
1739377060000|2025-02-12 16:17:40|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|6850.7|6835.7|0
1739377070000|2025-02-12 16:17:50|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|8
1739377080000|2025-02-12 16:18:00|6850.7|6835.7|6850.6|6835.6|6850.7|6835.7|6850.6|6835.6|7
1739377110000|2025-02-12 16:18:30|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|6851.1|6836.1|2
1739377120000|2025-02-12 16:18:40|6850.6|6835.6|6851.1|6836.1|6851.6|6836.6|6850.6|6835.6|4
1739377130000|2025-02-12 16:18:50|6850.7|6835.7|6851.6|6836.6|6851.6|6836.6|6850.6|6835.6|5
1739377140000|2025-02-12 16:19:00|||||||||3
1739377150000|2025-02-12 16:19:10|||||||||5
1739377160000|2025-02-12 16:19:20|6852.6|6837.6|6853.6|6838.6|6854.1|6839.1|6852.6|6837.6|2
1739377170000|2025-02-12 16:19:30|6854.1|6839.1|6853.6|6838.6|6854.6|6839.6|6852.6|6837.6|1
1739377190000|2025-02-12 16:19:50|||||||||1
1739377200000|2025-02-12 16:20:00|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739377210000|2025-02-12 16:20:10|6854.1|6839.1|6856.1|6841.1|6856.5|6841.5|6854.1|6839.1|0
1739377220000|2025-02-12 16:20:20|6856.6|6841.6|6857.1|6842.1|6857.1|6842.1|6856.6|6841.6|2
1739377230000|2025-02-12 16:20:30|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|4
1739377240000|2025-02-12 16:20:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|16
1739377250000|2025-02-12 16:20:50|||||||||15
1739377270000|2025-02-12 16:21:10|||||||||1
1739377280000|2025-02-12 16:21:20|6857.6|6842.6|6857.5|6842.5|6857.6|6842.6|6857.5|6842.5|2
1739377290000|2025-02-12 16:21:30|6856.6|6841.6|6856.1|6841.1|6856.6|6841.6|6855.6|6840.6|2
1739377300000|2025-02-12 16:21:40|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|0
1739377320000|2025-02-12 16:22:00|6858.1|6843.1|6856.1|6841.1|6858.1|6843.1|6856.1|6841.1|3
1739377330000|2025-02-12 16:22:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.1|6841.1|1
1739377340000|2025-02-12 16:22:20|6856.1|6841.1|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|1
1739377350000|2025-02-12 16:22:30|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|1
1739377360000|2025-02-12 16:22:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|1
1739377370000|2025-02-12 16:22:50|||||||||2
1739377380000|2025-02-12 16:23:00|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|6856.1|6841.1|4
1739377390000|2025-02-12 16:23:10|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6855.6|6840.6|3
1739377400000|2025-02-12 16:23:20|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857|6842|5
1739377430000|2025-02-12 16:23:50|||||||||1
1739377440000|2025-02-12 16:24:00|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|7
1739377450000|2025-02-12 16:24:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|2
1739377470000|2025-02-12 16:24:30|6853.6|6838.6|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|7
1739377480000|2025-02-12 16:24:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|1
1739377490000|2025-02-12 16:24:50|||||||||2
1739377500000|2025-02-12 16:25:00|||||||||1
1739377510000|2025-02-12 16:25:10|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.6|6838.6|1
1739377520000|2025-02-12 16:25:20|||||||||10
1739377530000|2025-02-12 16:25:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|4
1739377540000|2025-02-12 16:25:40|||||||||1
1739377550000|2025-02-12 16:25:50|6855.6|6840.6|6854.6|6839.6|6855.6|6840.6|6854.6|6839.6|20
1739377560000|2025-02-12 16:26:00|6855.6|6840.6|6855.1|6840.1|6855.6|6840.6|6854.6|6839.6|4
1739377570000|2025-02-12 16:26:10|6854.6|6839.6|6855.1|6840.1|6855.1|6840.1|6854.6|6839.6|5
1739377580000|2025-02-12 16:26:20|6854.6|6839.6|6854.6|6839.6|6855.6|6840.6|6854.6|6839.6|38
1739377590000|2025-02-12 16:26:30|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.5|6838.5|1
1739377600000|2025-02-12 16:26:40|6852.6|6837.6|6855|6840|6855.6|6840.6|6852.6|6837.6|25
1739377610000|2025-02-12 16:26:50|6853.6|6838.6|6853.1|6838.1|6853.6|6838.6|6853.1|6838.1|0
1739377620000|2025-02-12 16:27:00|||||||||1
1739377630000|2025-02-12 16:27:10|6853.6|6838.6|6854.6|6839.6|6854.6|6839.6|6853.6|6838.6|2
1739377640000|2025-02-12 16:27:20|6854.1|6839.1|6853.6|6838.6|6854.1|6839.1|6853.1|6838.1|1
1739377650000|2025-02-12 16:27:30|6853.1|6838.1|6853.6|6838.6|6853.6|6838.6|6852.6|6837.6|2
1739377660000|2025-02-12 16:27:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6853.6|6838.6|0
1739377670000|2025-02-12 16:27:50|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|4
1739377680000|2025-02-12 16:28:00|||||||||1
1739377690000|2025-02-12 16:28:10|||||||||4
1739377700000|2025-02-12 16:28:20|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|2
1739377710000|2025-02-12 16:28:30|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|1
1739377720000|2025-02-12 16:28:40|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|2
1739377730000|2025-02-12 16:28:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1739377740000|2025-02-12 16:29:00|6856.6|6841.6|6854.6|6839.6|6856.6|6841.6|6854.6|6839.6|2
1739377750000|2025-02-12 16:29:10|6855.6|6840.6|6855.6|6840.6|6855.6|6840.6|6855.1|6840.1|2
1739377760000|2025-02-12 16:29:20|||||||||3
1739377770000|2025-02-12 16:29:30|||||||||3
1739377790000|2025-02-12 16:29:50|6855.1|6840.1|6855.6|6840.6|6855.6|6840.6|6855.1|6840.1|2
1739377800000|2025-02-12 16:30:00|6856.6|6841.6|6857.6|6842.6|6857.6|6842.6|6856.6|6841.6|3
1739377810000|2025-02-12 16:30:10|6858.1|6843.1|6857.6|6842.6|6858.1|6843.1|6857.6|6842.6|1
1739377820000|2025-02-12 16:30:20|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|10
1739377830000|2025-02-12 16:30:30|||||||||4
1739377840000|2025-02-12 16:30:40|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|2
1739377850000|2025-02-12 16:30:50|||||||||12
1739377860000|2025-02-12 16:31:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|0
1739377870000|2025-02-12 16:31:10|||||||||4
1739377880000|2025-02-12 16:31:20|6856.1|6841.1|6854.1|6839.1|6856.1|6841.1|6854.1|6839.1|8
1739377890000|2025-02-12 16:31:30|6855.1|6840.1|6855.6|6840.6|6856.1|6841.1|6855.1|6840.1|10
1739377900000|2025-02-12 16:31:40|6855.1|6840.1|6856.1|6841.1|6856.1|6841.1|6855.1|6840.1|2
1739377910000|2025-02-12 16:31:50|6855.6|6840.6|6855.6|6840.6|6856.6|6841.6|6855.6|6840.6|4
1739377920000|2025-02-12 16:32:00|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|6856.6|6841.6|2
1739377930000|2025-02-12 16:32:10|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|6857.1|6842.1|0
1739377940000|2025-02-12 16:32:20|6856.6|6841.6|6856.1|6841.1|6856.6|6841.6|6856.1|6841.1|5
1739377950000|2025-02-12 16:32:30|||||||||1
1739377960000|2025-02-12 16:32:40|||||||||1
1739377970000|2025-02-12 16:32:50|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.1|6839.1|5
1739377980000|2025-02-12 16:33:00|6854.1|6839.1|6854|6839|6854.1|6839.1|6853.6|6838.6|17
1739377990000|2025-02-12 16:33:10|6854.5|6839.5|6854.1|6839.1|6854.6|6839.6|6854.1|6839.1|4
1739378000000|2025-02-12 16:33:20|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854|6839|4
1739378030000|2025-02-12 16:33:50|6854|6839|6852.5|6837.5|6854.6|6839.6|6852.5|6837.5|7
1739378040000|2025-02-12 16:34:00|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|2
1739378050000|2025-02-12 16:34:10|||||||||4
1739378070000|2025-02-12 16:34:30|6852|6837|6848.5|6833.5|6852|6837|6848.5|6833.5|16
1739378080000|2025-02-12 16:34:40|6850.5|6835.5|6848.5|6833.5|6850.5|6835.5|6848.5|6833.5|4
1739378090000|2025-02-12 16:34:50|6847.6|6832.6|6848.6|6833.6|6848.6|6833.6|6847.1|6832.1|7
1739378100000|2025-02-12 16:35:00|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|19
1739378110000|2025-02-12 16:35:10|6849|6834|6849|6834|6849|6834|6849|6834|18
1739378120000|2025-02-12 16:35:20|6849.5|6834.5|6849|6834|6849.5|6834.5|6849|6834|4
1739378130000|2025-02-12 16:35:30|6848.4|6833.4|6847.5|6832.5|6848.4|6833.4|6847.5|6832.5|4
1739378140000|2025-02-12 16:35:40|6847|6832|6847|6832|6847|6832|6847|6832|1
1739378150000|2025-02-12 16:35:50|||||||||5
1739378160000|2025-02-12 16:36:00|6848|6833|6847.9|6832.9|6849.4|6834.4|6847.5|6832.5|9
1739378170000|2025-02-12 16:36:10|6848|6833|6848|6833|6848|6833|6848|6833|5
1739378180000|2025-02-12 16:36:20|6847|6832|6845.4|6830.4|6847.4|6832.4|6845.4|6830.4|8
1739378190000|2025-02-12 16:36:30|6844.5|6829.5|6845|6830|6845|6830|6844|6829|4
1739378200000|2025-02-12 16:36:40|6846.4|6831.4|6845|6830|6846.4|6831.4|6845|6830|1
1739378210000|2025-02-12 16:36:50|6846|6831|6846|6831|6846.5|6831.5|6846|6831|12
1739378220000|2025-02-12 16:37:00|6846.4|6831.4|6846|6831|6846.4|6831.4|6846|6831|3
1739378230000|2025-02-12 16:37:10|6846.4|6831.4|6848.4|6833.4|6848.5|6833.5|6846.4|6831.4|4
1739378240000|2025-02-12 16:37:20|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|1
1739378250000|2025-02-12 16:37:30|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|6848.4|6833.4|0
1739378260000|2025-02-12 16:37:40|6846.4|6831.4|6845.4|6830.4|6846.4|6831.4|6845.4|6830.4|22
1739378270000|2025-02-12 16:37:50|6845|6830|6847.5|6832.5|6847.5|6832.5|6845|6830|2
1739378280000|2025-02-12 16:38:00|6847|6832|6846.4|6831.4|6847|6832|6845.9|6830.9|2
1739378290000|2025-02-12 16:38:10|6845.9|6830.9|6846.4|6831.4|6846.4|6831.4|6845.9|6830.9|2
1739378300000|2025-02-12 16:38:20|6846.5|6831.5|6846.9|6831.9|6846.9|6831.9|6846.5|6831.5|1
1739378310000|2025-02-12 16:38:30|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|0
1739378320000|2025-02-12 16:38:40|6846|6831|6846|6831|6846|6831|6846|6831|0
1739378330000|2025-02-12 16:38:50|6846.4|6831.4|6848.4|6833.4|6849.4|6834.4|6846.4|6831.4|7
1739378340000|2025-02-12 16:39:00|6848.5|6833.5|6850.4|6835.4|6850.4|6835.4|6848.5|6833.5|1
1739378350000|2025-02-12 16:39:10|6850|6835|6850.5|6835.5|6851|6836|6849.9|6834.9|6
1739378360000|2025-02-12 16:39:20|||||||||1
1739378380000|2025-02-12 16:39:40|6851|6836|6851.4|6836.4|6851.4|6836.4|6851|6836|0
1739378390000|2025-02-12 16:39:50|6851|6836|6851|6836|6851|6836|6851|6836|1
1739378400000|2025-02-12 16:40:00|6851.4|6836.4|6850|6835|6851.4|6836.4|6849.9|6834.9|12
1739378410000|2025-02-12 16:40:10|6850.4|6835.4|6851|6836|6851.4|6836.4|6850.4|6835.4|27
1739378420000|2025-02-12 16:40:20|6851.9|6836.9|6851.4|6836.4|6851.9|6836.9|6851.4|6836.4|9
1739378430000|2025-02-12 16:40:30|6851|6836|6850|6835|6851|6836|6849.9|6834.9|2
1739378440000|2025-02-12 16:40:40|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739378450000|2025-02-12 16:40:50|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6850.5|6835.5|6
1739378460000|2025-02-12 16:41:00|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|1
1739378470000|2025-02-12 16:41:10|6849.9|6834.9|6848.9|6833.9|6849.9|6834.9|6848.4|6833.4|1
1739378480000|2025-02-12 16:41:20|||||||||6
1739378490000|2025-02-12 16:41:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|3
1739378500000|2025-02-12 16:41:40|6849.5|6834.5|6849.4|6834.4|6849.5|6834.5|6849|6834|9
1739378510000|2025-02-12 16:41:50|||||||||2
1739378520000|2025-02-12 16:42:00|||||||||1
1739378530000|2025-02-12 16:42:10|6849|6834|6849|6834|6849|6834|6849|6834|4
1739378540000|2025-02-12 16:42:20|||||||||2
1739378550000|2025-02-12 16:42:30|6848.5|6833.5|6849.9|6834.9|6849.9|6834.9|6848.5|6833.5|8
1739378560000|2025-02-12 16:42:40|6849.4|6834.4|6849.9|6834.9|6849.9|6834.9|6849.4|6834.4|2
1739378580000|2025-02-12 16:43:00|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|5
1739378590000|2025-02-12 16:43:10|||||||||1
1739378600000|2025-02-12 16:43:20|6852|6837|6852|6837|6852|6837|6852|6837|3
1739378610000|2025-02-12 16:43:30|6852.4|6837.4|6853.4|6838.4|6853.5|6838.5|6852.4|6837.4|3
1739378620000|2025-02-12 16:43:40|||||||||1
1739378630000|2025-02-12 16:43:50|6853.9|6838.9|6853.9|6838.9|6854|6839|6853.9|6838.9|6
1739378640000|2025-02-12 16:44:00|6852.4|6837.4|6853.5|6838.5|6853.5|6838.5|6852|6837|52
1739378650000|2025-02-12 16:44:10|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|1
1739378660000|2025-02-12 16:44:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|4
1739378680000|2025-02-12 16:44:40|||||||||4
1739378690000|2025-02-12 16:44:50|6853.9|6838.9|6854.4|6839.4|6854.5|6839.5|6853.9|6838.9|1
1739378700000|2025-02-12 16:45:00|6854.9|6839.9|6853.4|6838.4|6855.4|6840.4|6852.9|6837.9|9
1739378720000|2025-02-12 16:45:20|6852|6837|6852|6837|6852|6837|6852|6837|2
1739378730000|2025-02-12 16:45:30|6851.9|6836.9|6852|6837|6852|6837|6851.4|6836.4|3
1739378740000|2025-02-12 16:45:40|||||||||1
1739378750000|2025-02-12 16:45:50|||||||||11
1739378760000|2025-02-12 16:46:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|1
1739378770000|2025-02-12 16:46:10|6853.4|6838.4|6851.4|6836.4|6853.4|6838.4|6851.4|6836.4|82
1739378780000|2025-02-12 16:46:20|||||||||1
1739378790000|2025-02-12 16:46:30|6851.5|6836.5|6852.4|6837.4|6852.4|6837.4|6851.5|6836.5|3
1739378800000|2025-02-12 16:46:40|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|1
1739378810000|2025-02-12 16:46:50|||||||||2
1739378820000|2025-02-12 16:47:00|6851.5|6836.5|6852.4|6837.4|6852.4|6837.4|6851.5|6836.5|3
1739378830000|2025-02-12 16:47:10|6852.5|6837.5|6852.9|6837.9|6852.9|6837.9|6852.5|6837.5|1
1739378840000|2025-02-12 16:47:20|6852.4|6837.4|6852|6837|6852.4|6837.4|6852|6837|2
1739378850000|2025-02-12 16:47:30|6852.4|6837.4|6852|6837|6852.4|6837.4|6852|6837|12
1739378860000|2025-02-12 16:47:40|||||||||5
1739378870000|2025-02-12 16:47:50|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|6851.5|6836.5|5
1739378880000|2025-02-12 16:48:00|6851|6836|6851|6836|6851|6836|6851|6836|4
1739378890000|2025-02-12 16:48:10|6850.9|6835.9|6850.5|6835.5|6850.9|6835.9|6850.5|6835.5|1
1739378900000|2025-02-12 16:48:20|6850.9|6835.9|6851|6836|6851|6836|6850.9|6835.9|3
1739378910000|2025-02-12 16:48:30|||||||||3
1739378930000|2025-02-12 16:48:50|||||||||3
1739378940000|2025-02-12 16:49:00|6850.9|6835.9|6851|6836|6851|6836|6850.9|6835.9|9
1739378950000|2025-02-12 16:49:10|||||||||1
1739378960000|2025-02-12 16:49:20|6852.5|6837.5|6853|6838|6853.5|6838.5|6852.5|6837.5|16
1739378970000|2025-02-12 16:49:30|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|1
1739378980000|2025-02-12 16:49:40|6855|6840|6855|6840|6855|6840|6855|6840|10
1739378990000|2025-02-12 16:49:50|||||||||1
1739379000000|2025-02-12 16:50:00|6854.5|6839.5|6855|6840|6855|6840|6854.5|6839.5|9
1739379020000|2025-02-12 16:50:20|6855.5|6840.5|6854|6839|6855.5|6840.5|6854|6839|4
1739379030000|2025-02-12 16:50:30|6853|6838|6852.5|6837.5|6853|6838|6852.5|6837.5|12
1739379040000|2025-02-12 16:50:40|6853|6838|6853|6838|6853|6838|6853|6838|1
1739379050000|2025-02-12 16:50:50|||||||||1
1739379060000|2025-02-12 16:51:00|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6
1739379070000|2025-02-12 16:51:10|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|3
1739379080000|2025-02-12 16:51:20|6853|6838|6855|6840|6855|6840|6853|6838|3
1739379090000|2025-02-12 16:51:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1739379100000|2025-02-12 16:51:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|3
1739379110000|2025-02-12 16:51:50|6856|6841|6855|6840|6856|6841|6855|6840|4
1739379120000|2025-02-12 16:52:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1739379140000|2025-02-12 16:52:20|||||||||3
1739379150000|2025-02-12 16:52:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|5
1739379160000|2025-02-12 16:52:40|6858|6843|6857.5|6842.5|6858|6843|6857|6842|4
1739379170000|2025-02-12 16:52:50|||||||||2
1739379180000|2025-02-12 16:53:00|6857|6842|6857|6842|6857|6842|6857|6842|1
1739379190000|2025-02-12 16:53:10|||||||||3
1739379200000|2025-02-12 16:53:20|6855.5|6840.5|6855|6840|6855.5|6840.5|6854.5|6839.5|3
1739379210000|2025-02-12 16:53:30|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|4
1739379220000|2025-02-12 16:53:40|||||||||19
1739379230000|2025-02-12 16:53:50|6855|6840|6856|6841|6856|6841|6855|6840|4
1739379240000|2025-02-12 16:54:00|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855.5|6840.5|4
1739379250000|2025-02-12 16:54:10|6856.4|6841.4|6855.5|6840.5|6856.4|6841.4|6855.5|6840.5|2
1739379260000|2025-02-12 16:54:20|6856|6841|6856|6841|6856|6841|6856|6841|2
1739379270000|2025-02-12 16:54:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1739379280000|2025-02-12 16:54:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|3
1739379290000|2025-02-12 16:54:50|6856.4|6841.4|6855.5|6840.5|6856.4|6841.4|6855.4|6840.4|5
1739379300000|2025-02-12 16:55:00|6856|6841|6857|6842|6857|6842|6856|6841|4
1739379310000|2025-02-12 16:55:10|||||||||2
1739379320000|2025-02-12 16:55:20|6858|6843|6858|6843|6858|6843|6858|6843|8
1739379330000|2025-02-12 16:55:30|6857.5|6842.5|6856.5|6841.5|6857.5|6842.5|6856.5|6841.5|1
1739379340000|2025-02-12 16:55:40|||||||||1
1739379350000|2025-02-12 16:55:50|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855|6840|16
1739379360000|2025-02-12 16:56:00|6857|6842|6857.5|6842.5|6857.5|6842.5|6857|6842|5
1739379370000|2025-02-12 16:56:10|||||||||4
1739379380000|2025-02-12 16:56:20|6858.4|6843.4|6858.5|6843.5|6858.5|6843.5|6858.4|6843.4|6
1739379390000|2025-02-12 16:56:30|6858.4|6843.4|6858.5|6843.5|6858.5|6843.5|6858|6843|6
1739379400000|2025-02-12 16:56:40|6858|6843|6858|6843|6858.5|6843.5|6858|6843|7
1739379410000|2025-02-12 16:56:50|6859|6844|6859|6844|6859|6844|6859|6844|4
1739379420000|2025-02-12 16:57:00|6858|6843|6858|6843|6858|6843|6858|6843|3
1739379430000|2025-02-12 16:57:10|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|3
1739379440000|2025-02-12 16:57:20|6858|6843|6858|6843|6858|6843|6858|6843|10
1739379460000|2025-02-12 16:57:40|||||||||2
1739379470000|2025-02-12 16:57:50|||||||||2
1739379480000|2025-02-12 16:58:00|||||||||2
1739379490000|2025-02-12 16:58:10|||||||||2
1739379500000|2025-02-12 16:58:20|||||||||2
1739379510000|2025-02-12 16:58:30|6855.5|6840.5|6854.9|6839.9|6856.4|6841.4|6854.9|6839.9|79
1739379520000|2025-02-12 16:58:40|6854.4|6839.4|6855.4|6840.4|6855.4|6840.4|6854.4|6839.4|19
1739379530000|2025-02-12 16:58:50|6854.9|6839.9|6853.9|6838.9|6854.9|6839.9|6853.9|6838.9|25
1739379540000|2025-02-12 16:59:00|6854.4|6839.4|6854.9|6839.9|6854.9|6839.9|6854.4|6839.4|1
1739379550000|2025-02-12 16:59:10|6853.9|6838.9|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|12
1739379560000|2025-02-12 16:59:20|||||||||2
1739379570000|2025-02-12 16:59:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|3
1739379580000|2025-02-12 16:59:40|6854.4|6839.4|6853.9|6838.9|6854.4|6839.4|6853.9|6838.9|0
1739379590000|2025-02-12 16:59:50|6854.9|6839.9|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|24
1739379600000|2025-02-12 17:00:00|||||||||4
1739379610000|2025-02-12 17:00:10|6856.9|6841.9|6857.3|6842.3|6857.9|6842.9|6856.9|6841.9|29
1739379620000|2025-02-12 17:00:20|6856.4|6841.4|6857.3|6842.3|6857.3|6842.3|6855.9|6840.9|7
1739379630000|2025-02-12 17:00:30|6856.9|6841.9|6856.3|6841.3|6857.3|6842.3|6856.3|6841.3|8
1739379640000|2025-02-12 17:00:40|6856.4|6841.4|6856.3|6841.3|6856.4|6841.4|6855.3|6840.3|3
1739379650000|2025-02-12 17:00:50|6855.8|6840.8|6856.3|6841.3|6856.3|6841.3|6855.8|6840.8|4
1739379660000|2025-02-12 17:01:00|6855.8|6840.8|6858.4|6843.4|6858.4|6843.4|6855.8|6840.8|6
1739379670000|2025-02-12 17:01:10|||||||||2
1739379680000|2025-02-12 17:01:20|||||||||3
1739379690000|2025-02-12 17:01:30|||||||||3
1739379710000|2025-02-12 17:01:50|||||||||3
1739379720000|2025-02-12 17:02:00|6858.9|6843.9|6857.4|6842.4|6858.9|6843.9|6856.9|6841.9|3
1739379730000|2025-02-12 17:02:10|||||||||8
1739379740000|2025-02-12 17:02:20|||||||||2
1739379750000|2025-02-12 17:02:30|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1739379760000|2025-02-12 17:02:40|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|2
1739379770000|2025-02-12 17:02:50|6856.4|6841.4|6857.4|6842.4|6857.4|6842.4|6856.4|6841.4|11
1739379780000|2025-02-12 17:03:00|6856.9|6841.9|6857.4|6842.4|6857.9|6842.9|6856.4|6841.4|24
1739379790000|2025-02-12 17:03:10|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|6857.8|6842.8|0
1739379800000|2025-02-12 17:03:20|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1739379810000|2025-02-12 17:03:30|6857.3|6842.3|6856.9|6841.9|6857.3|6842.3|6856.9|6841.9|3
1739379820000|2025-02-12 17:03:40|6856.8|6841.8|6857.4|6842.4|6857.4|6842.4|6856.4|6841.4|2
1739379830000|2025-02-12 17:03:50|||||||||2
1739379840000|2025-02-12 17:04:00|6857.9|6842.9|6858.4|6843.4|6859.9|6844.9|6857.9|6842.9|74
1739379850000|2025-02-12 17:04:10|6858.9|6843.9|6857.4|6842.4|6858.9|6843.9|6857.4|6842.4|0
1739379860000|2025-02-12 17:04:20|6858.4|6843.4|6857.4|6842.4|6858.4|6843.4|6857.4|6842.4|1
1739379880000|2025-02-12 17:04:40|6857.9|6842.9|6858.4|6843.4|6858.4|6843.4|6857.9|6842.9|0
1739379890000|2025-02-12 17:04:50|6858.9|6843.9|6859.4|6844.4|6859.8|6844.8|6858.4|6843.4|4
1739379900000|2025-02-12 17:05:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739379910000|2025-02-12 17:05:10|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|2
1739379920000|2025-02-12 17:05:20|||||||||1
1739379940000|2025-02-12 17:05:40|6858.9|6843.9|6858.8|6843.8|6858.9|6843.9|6858.8|6843.8|10
1739379950000|2025-02-12 17:05:50|6857.9|6842.9|6858.9|6843.9|6858.9|6843.9|6857.9|6842.9|1
1739379960000|2025-02-12 17:06:00|6858.4|6843.4|6858.9|6843.9|6858.9|6843.9|6858.4|6843.4|9
1739379970000|2025-02-12 17:06:10|6858.4|6843.4|6859.5|6844.5|6859.5|6844.5|6858.4|6843.4|120
1739379980000|2025-02-12 17:06:20|6860.9|6845.9|6859|6844|6860.9|6845.9|6858.9|6843.9|9
1739379990000|2025-02-12 17:06:30|6860.4|6845.4|6860|6845|6860.4|6845.4|6858.9|6843.9|60
1739380000000|2025-02-12 17:06:40|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1739380010000|2025-02-12 17:06:50|6859|6844|6858.5|6843.5|6859|6844|6858.5|6843.5|2
1739380030000|2025-02-12 17:07:10|6859|6844|6859|6844|6859|6844|6859|6844|1
1739380040000|2025-02-12 17:07:20|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|6859.5|6844.5|1
1739380050000|2025-02-12 17:07:30|||||||||41
1739380060000|2025-02-12 17:07:40|6860|6845|6860|6845|6860|6845|6860|6845|3
1739380080000|2025-02-12 17:08:00|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|6860.5|6845.5|2
1739380090000|2025-02-12 17:08:10|6860|6845|6861|6846|6861|6846|6860|6845|2
1739380110000|2025-02-12 17:08:30|||||||||3
1739380120000|2025-02-12 17:08:40|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|13
1739380130000|2025-02-12 17:08:50|||||||||19
1739380140000|2025-02-12 17:09:00|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|61
1739380150000|2025-02-12 17:09:10|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|1
1739380160000|2025-02-12 17:09:20|||||||||1
1739380170000|2025-02-12 17:09:30|6861|6846|6860.1|6845.1|6861|6846|6860.1|6845.1|37
1739380180000|2025-02-12 17:09:40|6861|6846|6861.5|6846.5|6861.5|6846.5|6860.5|6845.5|4
1739380200000|2025-02-12 17:10:00|||||||||10
1739380210000|2025-02-12 17:10:10|6862|6847|6862.5|6847.5|6862.5|6847.5|6862|6847|6
1739380220000|2025-02-12 17:10:20|6862|6847|6861.5|6846.5|6862|6847|6861.5|6846.5|17
1739380240000|2025-02-12 17:10:40|||||||||10
1739380250000|2025-02-12 17:10:50|6861|6846|6861|6846|6861|6846|6861|6846|1
1739380260000|2025-02-12 17:11:00|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|6861.5|6846.5|0
1739380270000|2025-02-12 17:11:10|6861.6|6846.6|6861.1|6846.1|6862.1|6847.1|6861.1|6846.1|74
1739380280000|2025-02-12 17:11:20|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|6861.6|6846.6|2
1739380290000|2025-02-12 17:11:30|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|6862.1|6847.1|1
1739380300000|2025-02-12 17:11:40|||||||||2
1739380310000|2025-02-12 17:11:50|||||||||9
1739380320000|2025-02-12 17:12:00|6861.6|6846.6|6861|6846|6861.6|6846.6|6861|6846|3
1739380330000|2025-02-12 17:12:10|6861.5|6846.5|6861.5|6846.5|6862|6847|6861.5|6846.5|3
1739380360000|2025-02-12 17:12:40|6861|6846|6859.5|6844.5|6861|6846|6859.5|6844.5|6
1739380370000|2025-02-12 17:12:50|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|1
1739380380000|2025-02-12 17:13:00|6860.5|6845.5|6859.6|6844.6|6860.5|6845.5|6859.1|6844.1|53
1739380390000|2025-02-12 17:13:10|6860.1|6845.1|6860.6|6845.6|6860.6|6845.6|6860.1|6845.1|0
1739380410000|2025-02-12 17:13:30|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|6860.1|6845.1|0
1739380420000|2025-02-12 17:13:40|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1739380430000|2025-02-12 17:13:50|6861.1|6846.1|6861.1|6846.1|6861.1|6846.1|6860.6|6845.6|52
1739380440000|2025-02-12 17:14:00|||||||||1
1739380450000|2025-02-12 17:14:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|0
1739380460000|2025-02-12 17:14:20|6861.1|6846.1|6859.6|6844.6|6861.1|6846.1|6859.6|6844.6|38
1739380470000|2025-02-12 17:14:30|||||||||2
1739380500000|2025-02-12 17:15:00|||||||||151
1739380510000|2025-02-12 17:15:10|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|6860.6|6845.6|26
1739380520000|2025-02-12 17:15:20|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|12
1739380530000|2025-02-12 17:15:30|6859.1|6844.1|6856.6|6841.6|6859.6|6844.6|6856.1|6841.1|3
1739380540000|2025-02-12 17:15:40|6856.1|6841.1|6856.6|6841.6|6856.6|6841.6|6856.1|6841.1|0
1739380550000|2025-02-12 17:15:50|6857.1|6842.1|6857.6|6842.6|6857.6|6842.6|6857.1|6842.1|5
1739380560000|2025-02-12 17:16:00|||||||||1
1739380570000|2025-02-12 17:16:10|||||||||2
1739380580000|2025-02-12 17:16:20|||||||||3
1739380590000|2025-02-12 17:16:30|6858.1|6843.1|6859.1|6844.1|6859.1|6844.1|6857.6|6842.6|13
1739380600000|2025-02-12 17:16:40|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|6859.6|6844.6|2
1739380610000|2025-02-12 17:16:50|||||||||1
1739380620000|2025-02-12 17:17:00|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|5
1739380640000|2025-02-12 17:17:20|||||||||4
1739380650000|2025-02-12 17:17:30|6858.7|6843.7|6858.6|6843.6|6858.7|6843.7|6858.6|6843.6|0
1739380660000|2025-02-12 17:17:40|6859.1|6844.1|6858.6|6843.6|6859.1|6844.1|6858.6|6843.6|0
1739380670000|2025-02-12 17:17:50|6859.1|6844.1|6861|6846|6861.1|6846.1|6859.1|6844.1|15
1739380680000|2025-02-12 17:18:00|6860.6|6845.6|6860.5|6845.5|6860.6|6845.6|6860.5|6845.5|2
1739380690000|2025-02-12 17:18:10|6860|6845|6858.6|6843.6|6860|6845|6858.6|6843.6|1
1739380700000|2025-02-12 17:18:20|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|6858.5|6843.5|0
1739380710000|2025-02-12 17:18:30|6858|6843|6858.6|6843.6|6859.1|6844.1|6858|6843|4
1739380720000|2025-02-12 17:18:40|||||||||1
1739380730000|2025-02-12 17:18:50|6858.5|6843.5|6858|6843|6859|6844|6858|6843|5
1739380740000|2025-02-12 17:19:00|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|4
1739380750000|2025-02-12 17:19:10|6857|6842|6855.5|6840.5|6857|6842|6855.5|6840.5|4
1739380760000|2025-02-12 17:19:20|||||||||1
1739380770000|2025-02-12 17:19:30|6855|6840|6855|6840|6855|6840|6855|6840|1
1739380780000|2025-02-12 17:19:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|7
1739380800000|2025-02-12 17:20:00|6854|6839|6855.5|6840.5|6855.5|6840.5|6854|6839|4
1739380810000|2025-02-12 17:20:10|6856|6841|6856|6841|6856|6841|6856|6841|2
1739380820000|2025-02-12 17:20:20|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855.5|6840.5|3
1739380830000|2025-02-12 17:20:30|||||||||1
1739380840000|2025-02-12 17:20:40|||||||||11
1739380850000|2025-02-12 17:20:50|6857|6842|6857|6842|6857|6842|6857|6842|1
1739380870000|2025-02-12 17:21:10|||||||||1
1739380880000|2025-02-12 17:21:20|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|2
1739380890000|2025-02-12 17:21:30|6857.5|6842.5|6856|6841|6857.5|6842.5|6856|6841|0
1739380900000|2025-02-12 17:21:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1739380910000|2025-02-12 17:21:50|6856|6841|6856|6841|6856|6841|6856|6841|1
1739380920000|2025-02-12 17:22:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|2
1739380940000|2025-02-12 17:22:20|||||||||9
1739380950000|2025-02-12 17:22:30|6857|6842|6857|6842|6857|6842|6857|6842|3
1739380960000|2025-02-12 17:22:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|18
1739380990000|2025-02-12 17:23:10|6857|6842|6857|6842|6857|6842|6857|6842|1
1739381000000|2025-02-12 17:23:20|||||||||1
1739381010000|2025-02-12 17:23:30|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1739381020000|2025-02-12 17:23:40|6857|6842|6857|6842|6857|6842|6857|6842|0
1739381030000|2025-02-12 17:23:50|||||||||1
1739381040000|2025-02-12 17:24:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|3
1739381050000|2025-02-12 17:24:10|||||||||1
1739381060000|2025-02-12 17:24:20|6857|6842|6855.5|6840.5|6857.5|6842.5|6855.5|6840.5|4
1739381070000|2025-02-12 17:24:30|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|2
1739381080000|2025-02-12 17:24:40|||||||||1
1739381090000|2025-02-12 17:24:50|||||||||1
1739381100000|2025-02-12 17:25:00|||||||||1
1739381120000|2025-02-12 17:25:20|6855.5|6840.5|6856.5|6841.5|6856.5|6841.5|6855.5|6840.5|3
1739381130000|2025-02-12 17:25:30|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|11
1739381140000|2025-02-12 17:25:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|20
1739381150000|2025-02-12 17:25:50|6858|6843|6858|6843|6858|6843|6858|6843|1
1739381170000|2025-02-12 17:26:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|8
1739381180000|2025-02-12 17:26:20|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|4
1739381190000|2025-02-12 17:26:30|6858|6843|6858|6843|6858|6843|6858|6843|3
1739381210000|2025-02-12 17:26:50|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|8
1739381220000|2025-02-12 17:27:00|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|1
1739381230000|2025-02-12 17:27:10|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|2
1739381240000|2025-02-12 17:27:20|||||||||1
1739381260000|2025-02-12 17:27:40|||||||||2
1739381270000|2025-02-12 17:27:50|6857.5|6842.5|6857|6842|6858|6843|6857|6842|3
1739381280000|2025-02-12 17:28:00|||||||||3
1739381290000|2025-02-12 17:28:10|||||||||2
1739381300000|2025-02-12 17:28:20|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|3
1739381310000|2025-02-12 17:28:30|6857|6842|6857|6842|6857|6842|6857|6842|0
1739381320000|2025-02-12 17:28:40|6857.5|6842.5|6858|6843|6858|6843|6857.5|6842.5|21
1739381330000|2025-02-12 17:28:50|||||||||14
1739381350000|2025-02-12 17:29:10|||||||||1
1739381360000|2025-02-12 17:29:20|||||||||9
1739381370000|2025-02-12 17:29:30|||||||||8
1739381380000|2025-02-12 17:29:40|||||||||1
1739381390000|2025-02-12 17:29:50|||||||||1
1739381400000|2025-02-12 17:30:00|||||||||29
1739381410000|2025-02-12 17:30:10|||||||||2
1739381420000|2025-02-12 17:30:20|||||||||3
1739381430000|2025-02-12 17:30:30|6861.5|6846.5|6860.5|6845.5|6861.5|6846.5|6860.4|6845.4|17
1739381440000|2025-02-12 17:30:40|6861|6846|6861|6846|6861|6846|6861|6846|3
1739381450000|2025-02-12 17:30:50|||||||||1
1739381460000|2025-02-12 17:31:00|6860.9|6845.9|6860.5|6845.5|6861|6846|6859.5|6844.5|4
1739381470000|2025-02-12 17:31:10|6861|6846|6861.4|6846.4|6861.4|6846.4|6861|6846|0
1739381480000|2025-02-12 17:31:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1739381490000|2025-02-12 17:31:30|6862|6847|6862|6847|6862|6847|6862|6847|0
1739381500000|2025-02-12 17:31:40|6861|6846|6861|6846|6861.4|6846.4|6861|6846|36
1739381520000|2025-02-12 17:32:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|3
1739381530000|2025-02-12 17:32:10|6861|6846|6861|6846|6861|6846|6861|6846|0
1739381540000|2025-02-12 17:32:20|||||||||1
1739381550000|2025-02-12 17:32:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1739381560000|2025-02-12 17:32:40|6861|6846|6860.9|6845.9|6861|6846|6860.9|6845.9|3
1739381570000|2025-02-12 17:32:50|6861.4|6846.4|6862.4|6847.4|6862.4|6847.4|6861.4|6846.4|3
1739381580000|2025-02-12 17:33:00|6862.9|6847.9|6863|6848|6863|6848|6862.9|6847.9|1
1739381590000|2025-02-12 17:33:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1739381600000|2025-02-12 17:33:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|1
1739381630000|2025-02-12 17:33:50|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|5
1739381640000|2025-02-12 17:34:00|||||||||1
1739381650000|2025-02-12 17:34:10|6863.4|6848.4|6863.9|6848.9|6863.9|6848.9|6863.4|6848.4|7
1739381680000|2025-02-12 17:34:40|6863.5|6848.5|6863|6848|6863.5|6848.5|6863|6848|41
1739381690000|2025-02-12 17:34:50|6863.5|6848.5|6864.5|6849.5|6864.5|6849.5|6863.5|6848.5|31
1739381700000|2025-02-12 17:35:00|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|3
1739381730000|2025-02-12 17:35:30|6863.5|6848.5|6862.9|6847.9|6863.5|6848.5|6862.9|6847.9|4
1739381740000|2025-02-12 17:35:40|6863.4|6848.4|6864|6849|6864|6849|6863.4|6848.4|5
1739381750000|2025-02-12 17:35:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|10
1739381760000|2025-02-12 17:36:00|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|11
1739381770000|2025-02-12 17:36:10|6863|6848|6863.9|6848.9|6863.9|6848.9|6863|6848|5
1739381780000|2025-02-12 17:36:20|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|6862.5|6847.5|2
1739381790000|2025-02-12 17:36:30|6862.4|6847.4|6860.9|6845.9|6862.4|6847.4|6860.4|6845.4|2
1739381800000|2025-02-12 17:36:40|6860.4|6845.4|6860.4|6845.4|6861|6846|6860.4|6845.4|1
1739381810000|2025-02-12 17:36:50|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|5
1739381820000|2025-02-12 17:37:00|6858.4|6843.4|6858.5|6843.5|6858.9|6843.9|6858.4|6843.4|10
1739381830000|2025-02-12 17:37:10|6858.9|6843.9|6859.9|6844.9|6859.9|6844.9|6858.9|6843.9|8
1739381840000|2025-02-12 17:37:20|||||||||2
1739381860000|2025-02-12 17:37:40|||||||||20
1739381870000|2025-02-12 17:37:50|||||||||1
1739381880000|2025-02-12 17:38:00|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|3
1739381900000|2025-02-12 17:38:20|||||||||2
1739381910000|2025-02-12 17:38:30|6858.4|6843.4|6857.9|6842.9|6858.4|6843.4|6857.9|6842.9|7
1739381920000|2025-02-12 17:38:40|6858.4|6843.4|6858.4|6843.4|6858.5|6843.5|6858.4|6843.4|3
1739381940000|2025-02-12 17:39:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|0
1739381950000|2025-02-12 17:39:10|6858.4|6843.4|6859|6844|6859|6844|6858.4|6843.4|2
1739381960000|2025-02-12 17:39:20|||||||||2
1739381980000|2025-02-12 17:39:40|6858.9|6843.9|6857.9|6842.9|6858.9|6843.9|6857.9|6842.9|2
1739381990000|2025-02-12 17:39:50|6858|6843|6858|6843|6858|6843|6858|6843|1
1739382000000|2025-02-12 17:40:00|6858.4|6843.4|6858.9|6843.9|6858.9|6843.9|6858.4|6843.4|2
1739382010000|2025-02-12 17:40:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|16
1739382030000|2025-02-12 17:40:30|6857.4|6842.4|6855.9|6840.9|6857.4|6842.4|6855.9|6840.9|5
1739382040000|2025-02-12 17:40:40|6856.4|6841.4|6858|6843|6858|6843|6856.4|6841.4|24
1739382050000|2025-02-12 17:40:50|6858.4|6843.4|6857.4|6842.4|6858.4|6843.4|6857.4|6842.4|0
1739382070000|2025-02-12 17:41:10|6858|6843|6857.9|6842.9|6858|6843|6857.9|6842.9|2
1739382080000|2025-02-12 17:41:20|||||||||1
1739382090000|2025-02-12 17:41:30|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1739382100000|2025-02-12 17:41:40|6858.9|6843.9|6859.4|6844.4|6860.4|6845.4|6858.9|6843.9|3
1739382120000|2025-02-12 17:42:00|||||||||12
1739382140000|2025-02-12 17:42:20|||||||||2
1739382150000|2025-02-12 17:42:30|||||||||1
1739382160000|2025-02-12 17:42:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|3
1739382180000|2025-02-12 17:43:00|||||||||3
1739382210000|2025-02-12 17:43:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|8
1739382220000|2025-02-12 17:43:40|6858.4|6843.4|6857.4|6842.4|6858.4|6843.4|6857.4|6842.4|19
1739382240000|2025-02-12 17:44:00|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|1
1739382280000|2025-02-12 17:44:40|||||||||1
1739382290000|2025-02-12 17:44:50|6856.4|6841.4|6857.4|6842.4|6857.9|6842.9|6856.4|6841.4|6
1739382300000|2025-02-12 17:45:00|6858.4|6843.4|6860.4|6845.4|6860.4|6845.4|6858.4|6843.4|6
1739382320000|2025-02-12 17:45:20|||||||||1
1739382330000|2025-02-12 17:45:30|||||||||11
1739382350000|2025-02-12 17:45:50|||||||||5
1739382360000|2025-02-12 17:46:00|||||||||6
1739382370000|2025-02-12 17:46:10|6860.9|6845.9|6862.4|6847.4|6862.4|6847.4|6860.9|6845.9|5
1739382380000|2025-02-12 17:46:20|6863.4|6848.4|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|3
1739382390000|2025-02-12 17:46:30|6862.4|6847.4|6859.4|6844.4|6862.4|6847.4|6859.4|6844.4|2
1739382400000|2025-02-12 17:46:40|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|18
1739382410000|2025-02-12 17:46:50|||||||||1
1739382420000|2025-02-12 17:47:00|6860|6845|6861.4|6846.4|6861.4|6846.4|6860|6845|1
1739382440000|2025-02-12 17:47:20|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739382450000|2025-02-12 17:47:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739382460000|2025-02-12 17:47:40|6860.9|6845.9|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|6
1739382470000|2025-02-12 17:47:50|||||||||1
1739382490000|2025-02-12 17:48:10|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739382500000|2025-02-12 17:48:20|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6
1739382510000|2025-02-12 17:48:30|||||||||1
1739382530000|2025-02-12 17:48:50|6860.4|6845.4|6860.9|6845.9|6861.4|6846.4|6860.4|6845.4|3
1739382540000|2025-02-12 17:49:00|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|2
1739382550000|2025-02-12 17:49:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1739382560000|2025-02-12 17:49:20|||||||||2
1739382570000|2025-02-12 17:49:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1739382580000|2025-02-12 17:49:40|||||||||17
1739382590000|2025-02-12 17:49:50|6862.9|6847.9|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|4
1739382600000|2025-02-12 17:50:00|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|3
1739382610000|2025-02-12 17:50:10|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|6863.5|6848.5|1
1739382630000|2025-02-12 17:50:30|6864.4|6849.4|6863.4|6848.4|6865.9|6850.9|6863.4|6848.4|4
1739382640000|2025-02-12 17:50:40|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|17
1739382650000|2025-02-12 17:50:50|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|18
1739382660000|2025-02-12 17:51:00|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1739382670000|2025-02-12 17:51:10|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1739382680000|2025-02-12 17:51:20|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|1
1739382690000|2025-02-12 17:51:30|6864.9|6849.9|6865.4|6850.4|6865.4|6850.4|6864.9|6849.9|5
1739382700000|2025-02-12 17:51:40|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6
1739382710000|2025-02-12 17:51:50|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|6865.4|6850.4|3
1739382720000|2025-02-12 17:52:00|||||||||1
1739382730000|2025-02-12 17:52:10|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|3
1739382740000|2025-02-12 17:52:20|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|4
1739382750000|2025-02-12 17:52:30|6865.4|6850.4|6864.9|6849.9|6865.4|6850.4|6864.9|6849.9|2
1739382760000|2025-02-12 17:52:40|6865.4|6850.4|6864.4|6849.4|6865.4|6850.4|6864.4|6849.4|19
1739382770000|2025-02-12 17:52:50|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|6864.9|6849.9|0
1739382780000|2025-02-12 17:53:00|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|6865.9|6850.9|1
1739382790000|2025-02-12 17:53:10|6864.9|6849.9|6864.9|6849.9|6865.4|6850.4|6863.4|6848.4|4
1739382800000|2025-02-12 17:53:20|6864.4|6849.4|6863.9|6848.9|6864.4|6849.4|6862.9|6847.9|4
1739382810000|2025-02-12 17:53:30|||||||||2
1739382820000|2025-02-12 17:53:40|6863.4|6848.4|6861.9|6846.9|6864.4|6849.4|6861.9|6846.9|3
1739382830000|2025-02-12 17:53:50|||||||||2
1739382840000|2025-02-12 17:54:00|||||||||2
1739382850000|2025-02-12 17:54:10|||||||||3
1739382870000|2025-02-12 17:54:30|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6861.4|6846.4|6
1739382880000|2025-02-12 17:54:40|6860.9|6845.9|6860.4|6845.4|6860.9|6845.9|6860.4|6845.4|13
1739382890000|2025-02-12 17:54:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1739382910000|2025-02-12 17:55:10|6860.4|6845.4|6860.9|6845.9|6860.9|6845.9|6859.4|6844.4|5
1739382920000|2025-02-12 17:55:20|6860.4|6845.4|6858.9|6843.9|6860.4|6845.4|6858.9|6843.9|14
1739382930000|2025-02-12 17:55:30|6858.4|6843.4|6860.4|6845.4|6860.4|6845.4|6858.4|6843.4|6
1739382940000|2025-02-12 17:55:40|6860.9|6845.9|6860.4|6845.4|6860.9|6845.9|6859.9|6844.9|27
1739382950000|2025-02-12 17:55:50|||||||||1
1739382960000|2025-02-12 17:56:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739382970000|2025-02-12 17:56:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739383000000|2025-02-12 17:56:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|18
1739383010000|2025-02-12 17:56:50|6859.9|6844.9|6859.4|6844.4|6859.9|6844.9|6858.9|6843.9|4
1739383020000|2025-02-12 17:57:00|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739383030000|2025-02-12 17:57:10|||||||||1
1739383040000|2025-02-12 17:57:20|6859.4|6844.4|6858.9|6843.9|6859.4|6844.4|6858.9|6843.9|1
1739383050000|2025-02-12 17:57:30|6859|6844|6859.4|6844.4|6859.4|6844.4|6859|6844|4
1739383060000|2025-02-12 17:57:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739383070000|2025-02-12 17:57:50|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|1
1739383080000|2025-02-12 17:58:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|1
1739383090000|2025-02-12 17:58:10|||||||||2
1739383100000|2025-02-12 17:58:20|||||||||4
1739383110000|2025-02-12 17:58:30|6860.5|6845.5|6861.4|6846.4|6861.4|6846.4|6860.5|6845.5|2
1739383120000|2025-02-12 17:58:40|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|18
1739383130000|2025-02-12 17:58:50|||||||||2
1739383150000|2025-02-12 17:59:10|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1739383180000|2025-02-12 17:59:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|13
1739383190000|2025-02-12 17:59:50|6859.9|6844.9|6859.9|6844.9|6861.4|6846.4|6859.9|6844.9|11
1739383200000|2025-02-12 18:00:00|||||||||6
1739383210000|2025-02-12 18:00:10|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|4
1739383220000|2025-02-12 18:00:20|6860.9|6845.9|6860.4|6845.4|6860.9|6845.9|6860.4|6845.4|1
1739383230000|2025-02-12 18:00:30|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|6
1739383240000|2025-02-12 18:00:40|6860.9|6845.9|6861.5|6846.5|6861.5|6846.5|6860.9|6845.9|4
1739383250000|2025-02-12 18:00:50|6861.9|6846.9|6860.9|6845.9|6861.9|6846.9|6860.9|6845.9|11
1739383260000|2025-02-12 18:01:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|1
1739383280000|2025-02-12 18:01:20|||||||||2
1739383290000|2025-02-12 18:01:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6
1739383300000|2025-02-12 18:01:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|20
1739383310000|2025-02-12 18:01:50|||||||||5
1739383320000|2025-02-12 18:02:00|6862.4|6847.4|6863.4|6848.4|6863.4|6848.4|6862.4|6847.4|3
1739383330000|2025-02-12 18:02:10|6861.4|6846.4|6862.4|6847.4|6862.4|6847.4|6861.4|6846.4|2
1739383340000|2025-02-12 18:02:20|6862.9|6847.9|6862.9|6847.9|6863.4|6848.4|6862.9|6847.9|0
1739383350000|2025-02-12 18:02:30|||||||||2
1739383360000|2025-02-12 18:02:40|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|4
1739383370000|2025-02-12 18:02:50|6861.9|6846.9|6862.4|6847.4|6862.4|6847.4|6861.9|6846.9|1
1739383380000|2025-02-12 18:03:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|4
1739383390000|2025-02-12 18:03:10|||||||||2
1739383410000|2025-02-12 18:03:30|||||||||1
1739383420000|2025-02-12 18:03:40|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|4
1739383430000|2025-02-12 18:03:50|6861.4|6846.4|6861.9|6846.9|6861.9|6846.9|6860.9|6845.9|3
1739383440000|2025-02-12 18:04:00|6860.9|6845.9|6861.9|6846.9|6861.9|6846.9|6860.9|6845.9|1
1739383450000|2025-02-12 18:04:10|6862.4|6847.4|6863.4|6848.4|6863.4|6848.4|6862.4|6847.4|5
1739383460000|2025-02-12 18:04:20|6863.9|6848.9|6862.9|6847.9|6863.9|6848.9|6862.4|6847.4|4
1739383470000|2025-02-12 18:04:30|6862.4|6847.4|6863.4|6848.4|6863.4|6848.4|6862.4|6847.4|1
1739383480000|2025-02-12 18:04:40|||||||||19
1739383510000|2025-02-12 18:05:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|12
1739383530000|2025-02-12 18:05:30|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|1
1739383540000|2025-02-12 18:05:40|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|0
1739383550000|2025-02-12 18:05:50|||||||||1
1739383570000|2025-02-12 18:06:10|||||||||2
1739383610000|2025-02-12 18:06:50|||||||||3
1739383630000|2025-02-12 18:07:10|||||||||5
1739383650000|2025-02-12 18:07:30|6861.9|6846.9|6862.9|6847.9|6862.9|6847.9|6861.9|6846.9|6
1739383660000|2025-02-12 18:07:40|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|16
1739383670000|2025-02-12 18:07:50|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|6864.4|6849.4|5
1739383680000|2025-02-12 18:08:00|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|1
1739383690000|2025-02-12 18:08:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1739383700000|2025-02-12 18:08:20|||||||||4
1739383760000|2025-02-12 18:09:20|||||||||1
1739383770000|2025-02-12 18:09:30|||||||||3
1739383780000|2025-02-12 18:09:40|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|5
1739383790000|2025-02-12 18:09:50|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|3
1739383800000|2025-02-12 18:10:00|||||||||1
1739383810000|2025-02-12 18:10:10|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|3
1739383840000|2025-02-12 18:10:40|6861.9|6846.9|6861.4|6846.4|6861.9|6846.9|6861.4|6846.4|28
1739383850000|2025-02-12 18:10:50|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|19
1739383860000|2025-02-12 18:11:00|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739383870000|2025-02-12 18:11:10|6861.5|6846.5|6860.9|6845.9|6862.4|6847.4|6860.9|6845.9|1
1739383880000|2025-02-12 18:11:20|6861.4|6846.4|6860.9|6845.9|6861.4|6846.4|6860.9|6845.9|2
1739383910000|2025-02-12 18:11:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|2
1739383920000|2025-02-12 18:12:00|6862.4|6847.4|6863.4|6848.4|6863.4|6848.4|6862.4|6847.4|1
1739383940000|2025-02-12 18:12:20|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|6863.9|6848.9|1
1739383950000|2025-02-12 18:12:30|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|0
1739383960000|2025-02-12 18:12:40|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|17
1739383970000|2025-02-12 18:12:50|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739383980000|2025-02-12 18:13:00|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739384000000|2025-02-12 18:13:20|||||||||4
1739384010000|2025-02-12 18:13:30|||||||||2
1739384020000|2025-02-12 18:13:40|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|6862.9|6847.9|16
1739384030000|2025-02-12 18:13:50|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|1
1739384040000|2025-02-12 18:14:00|||||||||1
1739384050000|2025-02-12 18:14:10|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|6863.4|6848.4|2
1739384100000|2025-02-12 18:15:00|6863|6848|6861.5|6846.5|6863|6848|6861.5|6846.5|14
1739384110000|2025-02-12 18:15:10|6861.4|6846.4|6861.5|6846.5|6861.5|6846.5|6861.4|6846.4|2
1739384130000|2025-02-12 18:15:30|6862|6847|6862|6847|6862|6847|6862|6847|16
1739384140000|2025-02-12 18:15:40|6862.4|6847.4|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|2
1739384150000|2025-02-12 18:15:50|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|20
1739384160000|2025-02-12 18:16:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|1
1739384170000|2025-02-12 18:16:10|||||||||1
1739384180000|2025-02-12 18:16:20|6862.4|6847.4|6862.9|6847.9|6862.9|6847.9|6862.4|6847.4|5
1739384190000|2025-02-12 18:16:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739384200000|2025-02-12 18:16:40|||||||||17
1739384220000|2025-02-12 18:17:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|10
1739384230000|2025-02-12 18:17:10|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739384240000|2025-02-12 18:17:20|6861.9|6846.9|6859.4|6844.4|6861.9|6846.9|6858.9|6843.9|9
1739384250000|2025-02-12 18:17:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|2
1739384260000|2025-02-12 18:17:40|6857.9|6842.9|6857.4|6842.4|6857.9|6842.9|6857.4|6842.4|0
1739384270000|2025-02-12 18:17:50|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|2
1739384280000|2025-02-12 18:18:00|6855.9|6840.9|6855.4|6840.4|6855.9|6840.9|6854.9|6839.9|2
1739384300000|2025-02-12 18:18:20|||||||||20
1739384320000|2025-02-12 18:18:40|||||||||3
1739384330000|2025-02-12 18:18:50|6854.9|6839.9|6855.4|6840.4|6855.4|6840.4|6854.9|6839.9|2
1739384340000|2025-02-12 18:19:00|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|1
1739384350000|2025-02-12 18:19:10|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|0
1739384360000|2025-02-12 18:19:20|||||||||1
1739384380000|2025-02-12 18:19:40|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|19
1739384390000|2025-02-12 18:19:50|||||||||2
1739384400000|2025-02-12 18:20:00|6855.4|6840.4|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|10
1739384410000|2025-02-12 18:20:10|6853.9|6838.9|6852.9|6837.9|6853.9|6838.9|6852.4|6837.4|27
1739384420000|2025-02-12 18:20:20|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.4|6837.4|3
1739384430000|2025-02-12 18:20:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|2
1739384440000|2025-02-12 18:20:40|||||||||35
1739384450000|2025-02-12 18:20:50|6852.9|6837.9|6853.9|6838.9|6853.9|6838.9|6852.9|6837.9|6
1739384460000|2025-02-12 18:21:00|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6853.9|6838.9|8
1739384470000|2025-02-12 18:21:10|||||||||1
1739384490000|2025-02-12 18:21:30|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|6854.9|6839.9|4
1739384500000|2025-02-12 18:21:40|6854.3|6839.3|6853.9|6838.9|6854.3|6839.3|6853.4|6838.4|4
1739384510000|2025-02-12 18:21:50|6854.4|6839.4|6855.4|6840.4|6855.4|6840.4|6854.4|6839.4|4
1739384520000|2025-02-12 18:22:00|6855.9|6840.9|6856.9|6841.9|6856.9|6841.9|6855.9|6840.9|4
1739384530000|2025-02-12 18:22:10|6856.4|6841.4|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|17
1739384550000|2025-02-12 18:22:30|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|2
1739384560000|2025-02-12 18:22:40|6856.4|6841.4|6857.4|6842.4|6857.4|6842.4|6856.4|6841.4|21
1739384570000|2025-02-12 18:22:50|||||||||1
1739384580000|2025-02-12 18:23:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|4
1739384590000|2025-02-12 18:23:10|6856.4|6841.4|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|2
1739384600000|2025-02-12 18:23:20|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|1
1739384620000|2025-02-12 18:23:40|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1739384640000|2025-02-12 18:24:00|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|3
1739384670000|2025-02-12 18:24:30|||||||||5
1739384680000|2025-02-12 18:24:40|||||||||13
1739384690000|2025-02-12 18:24:50|||||||||1
1739384700000|2025-02-12 18:25:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|1
1739384710000|2025-02-12 18:25:10|6855.4|6840.4|6856.4|6841.4|6858.4|6843.4|6855.4|6840.4|37
1739384720000|2025-02-12 18:25:20|6856.3|6841.3|6855.9|6840.9|6856.3|6841.3|6855.9|6840.9|4
1739384730000|2025-02-12 18:25:30|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|6856.3|6841.3|0
1739384740000|2025-02-12 18:25:40|6855.3|6840.3|6855.4|6840.4|6855.4|6840.4|6855.3|6840.3|27
1739384760000|2025-02-12 18:26:00|||||||||1
1739384770000|2025-02-12 18:26:10|6854.4|6839.4|6852.4|6837.4|6854.4|6839.4|6852.4|6837.4|2
1739384780000|2025-02-12 18:26:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|5
1739384830000|2025-02-12 18:27:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|2
1739384850000|2025-02-12 18:27:30|6850.9|6835.9|6850.8|6835.8|6850.9|6835.9|6850.8|6835.8|9
1739384860000|2025-02-12 18:27:40|6850.3|6835.3|6851.4|6836.4|6851.4|6836.4|6850.3|6835.3|7
1739384870000|2025-02-12 18:27:50|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739384880000|2025-02-12 18:28:00|||||||||1
1739384890000|2025-02-12 18:28:10|||||||||2
1739384900000|2025-02-12 18:28:20|||||||||1
1739384910000|2025-02-12 18:28:30|||||||||7
1739384920000|2025-02-12 18:28:40|||||||||19
1739384930000|2025-02-12 18:28:50|||||||||1
1739384940000|2025-02-12 18:29:00|||||||||2
1739384950000|2025-02-12 18:29:10|6851.4|6836.4|6851.3|6836.3|6851.4|6836.4|6851.3|6836.3|6
1739384960000|2025-02-12 18:29:20|6850.8|6835.8|6850.8|6835.8|6851.3|6836.3|6850.8|6835.8|21
1739384970000|2025-02-12 18:29:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|1
1739384990000|2025-02-12 18:29:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1739385000000|2025-02-12 18:30:00|6849.4|6834.4|6849.3|6834.3|6849.4|6834.4|6849.3|6834.3|3
1739385020000|2025-02-12 18:30:20|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|6
1739385030000|2025-02-12 18:30:30|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|3
1739385040000|2025-02-12 18:30:40|||||||||4
1739385050000|2025-02-12 18:30:50|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|33
1739385060000|2025-02-12 18:31:00|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|3
1739385070000|2025-02-12 18:31:10|6853.3|6838.3|6850.3|6835.3|6853.3|6838.3|6850.3|6835.3|2
1739385080000|2025-02-12 18:31:20|||||||||18
1739385090000|2025-02-12 18:31:30|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|2
1739385100000|2025-02-12 18:31:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|26
1739385110000|2025-02-12 18:31:50|||||||||1
1739385120000|2025-02-12 18:32:00|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739385130000|2025-02-12 18:32:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739385140000|2025-02-12 18:32:20|||||||||3
1739385160000|2025-02-12 18:32:40|||||||||1
1739385180000|2025-02-12 18:33:00|||||||||3
1739385190000|2025-02-12 18:33:10|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|1
1739385200000|2025-02-12 18:33:20|||||||||1
1739385210000|2025-02-12 18:33:30|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|1
1739385220000|2025-02-12 18:33:40|||||||||3
1739385230000|2025-02-12 18:33:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|0
1739385240000|2025-02-12 18:34:00|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|0
1739385260000|2025-02-12 18:34:20|||||||||3
1739385270000|2025-02-12 18:34:30|||||||||2
1739385280000|2025-02-12 18:34:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|21
1739385290000|2025-02-12 18:34:50|||||||||2
1739385300000|2025-02-12 18:35:00|||||||||1
1739385310000|2025-02-12 18:35:10|||||||||2
1739385320000|2025-02-12 18:35:20|||||||||8
1739385330000|2025-02-12 18:35:30|6850.4|6835.4|6850.3|6835.3|6850.4|6835.4|6850.3|6835.3|2
1739385340000|2025-02-12 18:35:40|||||||||12
1739385350000|2025-02-12 18:35:50|||||||||26
1739385360000|2025-02-12 18:36:00|||||||||2
1739385370000|2025-02-12 18:36:10|6849.4|6834.4|6848.9|6833.9|6849.4|6834.4|6848.9|6833.9|12
1739385380000|2025-02-12 18:36:20|6849.3|6834.3|6849.8|6834.8|6849.8|6834.8|6849.3|6834.3|8
1739385400000|2025-02-12 18:36:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739385410000|2025-02-12 18:36:50|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6
1739385420000|2025-02-12 18:37:00|||||||||4
1739385430000|2025-02-12 18:37:10|||||||||14
1739385440000|2025-02-12 18:37:20|||||||||1
1739385450000|2025-02-12 18:37:30|||||||||1
1739385460000|2025-02-12 18:37:40|||||||||19
1739385490000|2025-02-12 18:38:10|||||||||11
1739385500000|2025-02-12 18:38:20|||||||||27
1739385520000|2025-02-12 18:38:40|6848.3|6833.3|6846.8|6831.8|6848.3|6833.3|6846.8|6831.8|18
1739385540000|2025-02-12 18:39:00|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|6847.3|6832.3|11
1739385560000|2025-02-12 18:39:20|6848.3|6833.3|6850.7|6835.7|6850.8|6835.8|6848.3|6833.3|4
1739385570000|2025-02-12 18:39:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739385580000|2025-02-12 18:39:40|6850.8|6835.8|6850.3|6835.3|6850.8|6835.8|6850.3|6835.3|6
1739385590000|2025-02-12 18:39:50|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1739385600000|2025-02-12 18:40:00|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1739385610000|2025-02-12 18:40:10|||||||||4
1739385620000|2025-02-12 18:40:20|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|0
1739385630000|2025-02-12 18:40:30|||||||||3
1739385640000|2025-02-12 18:40:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|20
1739385650000|2025-02-12 18:40:50|||||||||25
1739385660000|2025-02-12 18:41:00|||||||||1
1739385670000|2025-02-12 18:41:10|6851.8|6836.8|6852.8|6837.8|6852.8|6837.8|6851.8|6836.8|5
1739385680000|2025-02-12 18:41:20|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|6
1739385690000|2025-02-12 18:41:30|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|27
1739385700000|2025-02-12 18:41:40|6852.3|6837.3|6852.3|6837.3|6852.8|6837.8|6851.3|6836.3|8
1739385710000|2025-02-12 18:41:50|6852.2|6837.2|6851.8|6836.8|6852.2|6837.2|6851.8|6836.8|1
1739385720000|2025-02-12 18:42:00|6851.3|6836.3|6852.8|6837.8|6852.8|6837.8|6851.3|6836.3|6
1739385730000|2025-02-12 18:42:10|6853.3|6838.3|6853.3|6838.3|6853.8|6838.8|6853.3|6838.3|2
1739385740000|2025-02-12 18:42:20|6853.2|6838.2|6851.8|6836.8|6853.2|6838.2|6851.8|6836.8|4
1739385750000|2025-02-12 18:42:30|||||||||1
1739385760000|2025-02-12 18:42:40|6851.3|6836.3|6850.3|6835.3|6851.3|6836.3|6850.3|6835.3|9
1739385770000|2025-02-12 18:42:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|1
1739385780000|2025-02-12 18:43:00|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|3
1739385790000|2025-02-12 18:43:10|||||||||2
1739385800000|2025-02-12 18:43:20|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|13
1739385810000|2025-02-12 18:43:30|||||||||5
1739385820000|2025-02-12 18:43:40|||||||||25
1739385830000|2025-02-12 18:43:50|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|0
1739385840000|2025-02-12 18:44:00|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|4
1739385850000|2025-02-12 18:44:10|||||||||1
1739385860000|2025-02-12 18:44:20|||||||||1
1739385870000|2025-02-12 18:44:30|||||||||1
1739385880000|2025-02-12 18:44:40|||||||||6
1739385890000|2025-02-12 18:44:50|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1739385900000|2025-02-12 18:45:00|||||||||15
1739385920000|2025-02-12 18:45:20|||||||||21
1739385930000|2025-02-12 18:45:30|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|2
1739385940000|2025-02-12 18:45:40|6851.8|6836.8|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|0
1739385950000|2025-02-12 18:45:50|6852.3|6837.3|6851.7|6836.7|6852.3|6837.3|6851.7|6836.7|24
1739385960000|2025-02-12 18:46:00|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739385980000|2025-02-12 18:46:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|5
1739386000000|2025-02-12 18:46:40|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|23
1739386010000|2025-02-12 18:46:50|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|6
1739386020000|2025-02-12 18:47:00|||||||||6
1739386040000|2025-02-12 18:47:20|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|1
1739386050000|2025-02-12 18:47:30|||||||||1
1739386070000|2025-02-12 18:47:50|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|3
1739386080000|2025-02-12 18:48:00|||||||||6
1739386090000|2025-02-12 18:48:10|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.3|6838.3|10
1739386100000|2025-02-12 18:48:20|6854.3|6839.3|6853.8|6838.8|6854.3|6839.3|6853.8|6838.8|3
1739386110000|2025-02-12 18:48:30|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|8
1739386130000|2025-02-12 18:48:50|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|3
1739386140000|2025-02-12 18:49:00|6852.8|6837.8|6853.3|6838.3|6853.3|6838.3|6852.8|6837.8|2
1739386150000|2025-02-12 18:49:10|||||||||8
1739386160000|2025-02-12 18:49:20|||||||||2
1739386170000|2025-02-12 18:49:30|6852.3|6837.3|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|4
1739386180000|2025-02-12 18:49:40|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.3|6836.3|28
1739386200000|2025-02-12 18:50:00|||||||||1
1739386210000|2025-02-12 18:50:10|||||||||20
1739386220000|2025-02-12 18:50:20|6851.8|6836.8|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|9
1739386230000|2025-02-12 18:50:30|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|2
1739386240000|2025-02-12 18:50:40|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|7
1739386250000|2025-02-12 18:50:50|6851.3|6836.3|6852.3|6837.3|6852.8|6837.8|6851.3|6836.3|15
1739386260000|2025-02-12 18:51:00|6851.8|6836.8|6851.8|6836.8|6852.3|6837.3|6851.8|6836.8|14
1739386270000|2025-02-12 18:51:10|6852.3|6837.3|6852.8|6837.8|6852.8|6837.8|6852.3|6837.3|3
1739386280000|2025-02-12 18:51:20|6852.3|6837.3|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|6
1739386290000|2025-02-12 18:51:30|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|8
1739386310000|2025-02-12 18:51:50|6851.3|6836.3|6851.7|6836.7|6851.7|6836.7|6851.3|6836.3|4
1739386320000|2025-02-12 18:52:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.3|6836.3|55
1739386330000|2025-02-12 18:52:10|6851.3|6836.3|6850.3|6835.3|6851.8|6836.8|6850.3|6835.3|2
1739386340000|2025-02-12 18:52:20|6850.8|6835.8|6849.8|6834.8|6850.8|6835.8|6849.8|6834.8|1
1739386350000|2025-02-12 18:52:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|5
1739386360000|2025-02-12 18:52:40|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|32
1739386370000|2025-02-12 18:52:50|||||||||3
1739386380000|2025-02-12 18:53:00|6850.8|6835.8|6851.8|6836.8|6851.8|6836.8|6850.8|6835.8|1
1739386390000|2025-02-12 18:53:10|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|11
1739386400000|2025-02-12 18:53:20|||||||||1
1739386410000|2025-02-12 18:53:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|3
1739386420000|2025-02-12 18:53:40|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|6852.8|6837.8|4
1739386430000|2025-02-12 18:53:50|6853.3|6838.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|2
1739386440000|2025-02-12 18:54:00|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|2
1739386450000|2025-02-12 18:54:10|||||||||1
1739386460000|2025-02-12 18:54:20|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|1
1739386470000|2025-02-12 18:54:30|6852.3|6837.3|6852.3|6837.3|6853.3|6838.3|6852.3|6837.3|3
1739386480000|2025-02-12 18:54:40|6850.8|6835.8|6852.8|6837.8|6852.8|6837.8|6850.8|6835.8|3
1739386490000|2025-02-12 18:54:50|6852.3|6837.3|6854.3|6839.3|6854.3|6839.3|6852.3|6837.3|7
1739386500000|2025-02-12 18:55:00|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|6855.3|6840.3|2
1739386510000|2025-02-12 18:55:10|||||||||1
1739386530000|2025-02-12 18:55:30|6855.8|6840.8|6855.8|6840.8|6856.3|6841.3|6855.8|6840.8|7
1739386540000|2025-02-12 18:55:40|6855.3|6840.3|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|28
1739386550000|2025-02-12 18:55:50|6855.3|6840.3|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|24
1739386570000|2025-02-12 18:56:10|||||||||15
1739386580000|2025-02-12 18:56:20|||||||||2
1739386590000|2025-02-12 18:56:30|||||||||3
1739386600000|2025-02-12 18:56:40|||||||||1
1739386610000|2025-02-12 18:56:50|6856.3|6841.3|6856.8|6841.8|6857.3|6842.3|6856.3|6841.3|1
1739386620000|2025-02-12 18:57:00|6857.8|6842.8|6856.8|6841.8|6857.8|6842.8|6856.8|6841.8|7
1739386630000|2025-02-12 18:57:10|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|3
1739386640000|2025-02-12 18:57:20|||||||||6
1739386650000|2025-02-12 18:57:30|6857.2|6842.2|6855.3|6840.3|6857.2|6842.2|6854.8|6839.8|7
1739386660000|2025-02-12 18:57:40|||||||||3
1739386670000|2025-02-12 18:57:50|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1739386680000|2025-02-12 18:58:00|6854.3|6839.3|6855.3|6840.3|6855.3|6840.3|6854.3|6839.3|3
1739386690000|2025-02-12 18:58:10|6854.8|6839.8|6854.3|6839.3|6854.8|6839.8|6854.3|6839.3|2
1739386700000|2025-02-12 18:58:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|5
1739386710000|2025-02-12 18:58:30|6852.8|6837.8|6851.3|6836.3|6852.8|6837.8|6851.3|6836.3|2
1739386720000|2025-02-12 18:58:40|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|20
1739386730000|2025-02-12 18:58:50|6852.3|6837.3|6851.8|6836.8|6852.3|6837.3|6851.3|6836.3|2
1739386750000|2025-02-12 18:59:10|||||||||3
1739386760000|2025-02-12 18:59:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6
1739386770000|2025-02-12 18:59:30|||||||||2
1739386780000|2025-02-12 18:59:40|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|1
1739386790000|2025-02-12 18:59:50|6849.8|6834.8|6849.3|6834.3|6850.8|6835.8|6849.3|6834.3|6
1739386800000|2025-02-12 19:00:00|6850.3|6835.3|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|3
1739386810000|2025-02-12 19:00:10|||||||||8
1739386820000|2025-02-12 19:00:20|6849.4|6834.4|6849.3|6834.3|6849.4|6834.4|6849.3|6834.3|77
1739386830000|2025-02-12 19:00:30|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1739386840000|2025-02-12 19:00:40|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|6852.3|6837.3|1
1739386850000|2025-02-12 19:00:50|6849.8|6834.8|6849.3|6834.3|6849.8|6834.8|6848.8|6833.8|23
1739386860000|2025-02-12 19:01:00|||||||||1
1739386870000|2025-02-12 19:01:10|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|3
1739386880000|2025-02-12 19:01:20|||||||||2
1739386890000|2025-02-12 19:01:30|6850.4|6835.4|6851.3|6836.3|6851.3|6836.3|6850.4|6835.4|10
1739386900000|2025-02-12 19:01:40|6851.4|6836.4|6850.4|6835.4|6851.4|6836.4|6850.4|6835.4|30
1739386910000|2025-02-12 19:01:50|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6
1739386920000|2025-02-12 19:02:00|6850.9|6835.9|6850.8|6835.8|6850.9|6835.9|6850.8|6835.8|0
1739386930000|2025-02-12 19:02:10|6849.4|6834.4|6850.3|6835.3|6850.3|6835.3|6849.4|6834.4|14
1739386940000|2025-02-12 19:02:20|6849.9|6834.9|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|5
1739386950000|2025-02-12 19:02:30|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|3
1739386960000|2025-02-12 19:02:40|6849.8|6834.8|6849.3|6834.3|6849.8|6834.8|6849.3|6834.3|11
1739386970000|2025-02-12 19:02:50|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|3
1739386980000|2025-02-12 19:03:00|6850.3|6835.3|6849.3|6834.3|6850.3|6835.3|6849.3|6834.3|28
1739386990000|2025-02-12 19:03:10|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6
1739387000000|2025-02-12 19:03:20|6848.8|6833.8|6848.3|6833.3|6848.8|6833.8|6848.3|6833.3|13
1739387010000|2025-02-12 19:03:30|||||||||3
1739387020000|2025-02-12 19:03:40|||||||||9
1739387030000|2025-02-12 19:03:50|||||||||10
1739387040000|2025-02-12 19:04:00|6848.8|6833.8|6849.8|6834.8|6849.8|6834.8|6848.8|6833.8|7
1739387050000|2025-02-12 19:04:10|6850.3|6835.3|6850.8|6835.8|6850.8|6835.8|6850.3|6835.3|8
1739387060000|2025-02-12 19:04:20|6851.3|6836.3|6851.3|6836.3|6852.3|6837.3|6851.3|6836.3|11
1739387070000|2025-02-12 19:04:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|7
1739387080000|2025-02-12 19:04:40|6850.8|6835.8|6851.3|6836.3|6851.3|6836.3|6850.8|6835.8|19
1739387090000|2025-02-12 19:04:50|6851.8|6836.8|6852.3|6837.3|6852.3|6837.3|6851.8|6836.8|5
1739387100000|2025-02-12 19:05:00|6851.3|6836.3|6851.3|6836.3|6851.8|6836.8|6851.3|6836.3|20
1739387110000|2025-02-12 19:05:10|||||||||10
1739387120000|2025-02-12 19:05:20|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|24
1739387130000|2025-02-12 19:05:30|6851.3|6836.3|6854.3|6839.3|6854.3|6839.3|6851.3|6836.3|8
1739387140000|2025-02-12 19:05:40|6855.3|6840.3|6858.3|6843.3|6858.3|6843.3|6855.3|6840.3|3
1739387150000|2025-02-12 19:05:50|6858.8|6843.8|6858.3|6843.3|6858.8|6843.8|6858.3|6843.3|12
1739387160000|2025-02-12 19:06:00|6857.8|6842.8|6857.8|6842.8|6858.3|6843.3|6857.8|6842.8|24
1739387170000|2025-02-12 19:06:10|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|6857.3|6842.3|2
1739387180000|2025-02-12 19:06:20|6856.8|6841.8|6857.8|6842.8|6857.8|6842.8|6856.8|6841.8|3
1739387190000|2025-02-12 19:06:30|6858.3|6843.3|6859.8|6844.8|6860.3|6845.3|6858.3|6843.3|5
1739387200000|2025-02-12 19:06:40|6857.8|6842.8|6856.8|6841.8|6858.3|6843.3|6856.3|6841.3|32
1739387210000|2025-02-12 19:06:50|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.3|6840.3|22
1739387220000|2025-02-12 19:07:00|6856.3|6841.3|6856.3|6841.3|6857.3|6842.3|6856.3|6841.3|2
1739387230000|2025-02-12 19:07:10|||||||||2
1739387240000|2025-02-12 19:07:20|6853.8|6838.8|6854.3|6839.3|6854.3|6839.3|6853.3|6838.3|11
1739387250000|2025-02-12 19:07:30|6852.8|6837.8|6855.3|6840.3|6855.3|6840.3|6852.3|6837.3|6
1739387260000|2025-02-12 19:07:40|6855.8|6840.8|6856.9|6841.9|6856.9|6841.9|6855.8|6840.8|22
1739387270000|2025-02-12 19:07:50|||||||||2
1739387280000|2025-02-12 19:08:00|6857.4|6842.4|6855.4|6840.4|6857.4|6842.4|6855.4|6840.4|2
1739387290000|2025-02-12 19:08:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|3
1739387300000|2025-02-12 19:08:20|6854.4|6839.4|6855.4|6840.4|6855.4|6840.4|6854.4|6839.4|3
1739387310000|2025-02-12 19:08:30|||||||||2
1739387320000|2025-02-12 19:08:40|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|5
1739387330000|2025-02-12 19:08:50|6855.4|6840.4|6855.9|6840.9|6855.9|6840.9|6855.4|6840.4|20
1739387340000|2025-02-12 19:09:00|6856.4|6841.4|6858.9|6843.9|6858.9|6843.9|6856.4|6841.4|14
1739387350000|2025-02-12 19:09:10|||||||||1
1739387360000|2025-02-12 19:09:20|||||||||2
1739387370000|2025-02-12 19:09:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|11
1739387380000|2025-02-12 19:09:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|21
1739387390000|2025-02-12 19:09:50|6861.4|6846.4|6860.4|6845.4|6861.4|6846.4|6859.9|6844.9|9
1739387400000|2025-02-12 19:10:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|2
1739387410000|2025-02-12 19:10:10|6862.9|6847.9|6862.4|6847.4|6862.9|6847.9|6862.4|6847.4|93
1739387420000|2025-02-12 19:10:20|||||||||15
1739387430000|2025-02-12 19:10:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739387440000|2025-02-12 19:10:40|6861.5|6846.5|6862|6847|6862|6847|6861.5|6846.5|33
1739387450000|2025-02-12 19:10:50|6862.5|6847.5|6862|6847|6862.5|6847.5|6862|6847|8
1739387460000|2025-02-12 19:11:00|6862.5|6847.5|6860.5|6845.5|6863|6848|6860|6845|16
1739387470000|2025-02-12 19:11:10|||||||||2
1739387480000|2025-02-12 19:11:20|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|5
1739387490000|2025-02-12 19:11:30|||||||||3
1739387500000|2025-02-12 19:11:40|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|6
1739387510000|2025-02-12 19:11:50|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|2
1739387520000|2025-02-12 19:12:00|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|6
1739387530000|2025-02-12 19:12:10|6860|6845|6860.5|6845.5|6861|6846|6860|6845|7
1739387540000|2025-02-12 19:12:20|6860|6845|6860.5|6845.5|6860.5|6845.5|6860|6845|3
1739387550000|2025-02-12 19:12:30|6861|6846|6860.5|6845.5|6861|6846|6860.5|6845.5|5
1739387560000|2025-02-12 19:12:40|6861|6846|6861|6846|6861|6846|6861|6846|2
1739387570000|2025-02-12 19:12:50|6861.5|6846.5|6863|6848|6863|6848|6861|6846|17
1739387580000|2025-02-12 19:13:00|6863.5|6848.5|6863.5|6848.5|6864|6849|6863|6848|25
1739387590000|2025-02-12 19:13:10|6863|6848|6863|6848|6863.5|6848.5|6863|6848|4
1739387600000|2025-02-12 19:13:20|6863.5|6848.5|6862.5|6847.5|6863.5|6848.5|6862.5|6847.5|9
1739387610000|2025-02-12 19:13:30|6862|6847|6862|6847|6863|6848|6862|6847|5
1739387620000|2025-02-12 19:13:40|6862.5|6847.5|6862.5|6847.5|6863.5|6848.5|6862|6847|31
1739387630000|2025-02-12 19:13:50|6863|6848|6863.5|6848.5|6863.5|6848.5|6863|6848|19
1739387640000|2025-02-12 19:14:00|6863|6848|6858.4|6843.4|6863.5|6848.5|6858|6843|295
1739387650000|2025-02-12 19:14:10|6858.9|6843.9|6859|6844|6860.5|6845.5|6858.4|6843.4|208
1739387660000|2025-02-12 19:14:20|6858.5|6843.5|6857.9|6842.9|6858.5|6843.5|6856.5|6841.5|123
1739387670000|2025-02-12 19:14:30|6857.4|6842.4|6859.9|6844.9|6860.4|6845.4|6857.4|6842.4|205
1739387680000|2025-02-12 19:14:40|6858.9|6843.9|6860.9|6845.9|6860.9|6845.9|6858.9|6843.9|367
1739387690000|2025-02-12 19:14:50|6860.4|6845.4|6858.5|6843.5|6861.4|6846.4|6858.5|6843.5|126
1739387700000|2025-02-12 19:15:00|6859|6844|6858.9|6843.9|6859.5|6844.5|6858.9|6843.9|4
1739387710000|2025-02-12 19:15:10|6859.4|6844.4|6859|6844|6859.5|6844.5|6859|6844|6
1739387720000|2025-02-12 19:15:20|6859.5|6844.5|6859|6844|6859.5|6844.5|6859|6844|7
1739387730000|2025-02-12 19:15:30|6858|6843|6858|6843|6858|6843|6858|6843|135
1739387740000|2025-02-12 19:15:40|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|2
1739387750000|2025-02-12 19:15:50|6857|6842|6857|6842|6857|6842|6856.5|6841.5|24
1739387760000|2025-02-12 19:16:00|6857.5|6842.5|6855.6|6840.6|6857.5|6842.5|6855.6|6840.6|2
1739387770000|2025-02-12 19:16:10|6856|6841|6858.5|6843.5|6858.5|6843.5|6856|6841|5
1739387780000|2025-02-12 19:16:20|6858|6843|6858.5|6843.5|6858.5|6843.5|6858|6843|1
1739387790000|2025-02-12 19:16:30|6858.6|6843.6|6858.5|6843.5|6859|6844|6858.5|6843.5|1
1739387800000|2025-02-12 19:16:40|||||||||24
1739387810000|2025-02-12 19:16:50|||||||||1
1739387820000|2025-02-12 19:17:00|6858|6843|6858|6843|6858|6843|6858|6843|6
1739387830000|2025-02-12 19:17:10|||||||||23
1739387840000|2025-02-12 19:17:20|||||||||4
1739387850000|2025-02-12 19:17:30|6857.5|6842.5|6858|6843|6858|6843|6856.5|6841.5|4
1739387870000|2025-02-12 19:17:50|||||||||1
1739387880000|2025-02-12 19:18:00|||||||||5
1739387910000|2025-02-12 19:18:30|6857.5|6842.5|6856|6841|6857.5|6842.5|6856|6841|6
1739387920000|2025-02-12 19:18:40|6855|6840|6854|6839|6855|6840|6854|6839|1
1739387930000|2025-02-12 19:18:50|6853|6838|6852|6837|6853|6838|6852|6837|17
1739387940000|2025-02-12 19:19:00|6853|6838|6853|6838|6853.5|6838.5|6853|6838|1
1739387950000|2025-02-12 19:19:10|6854.5|6839.5|6855|6840|6855|6840|6854|6839|6
1739387960000|2025-02-12 19:19:20|6852|6837|6852|6837|6852|6837|6852|6837|3
1739387970000|2025-02-12 19:19:30|6851|6836|6851.5|6836.5|6851.5|6836.5|6851|6836|4
1739387980000|2025-02-12 19:19:40|||||||||25
1739387990000|2025-02-12 19:19:50|6852|6837|6851.5|6836.5|6852|6837|6851.5|6836.5|18
1739412000000|2025-02-13 02:00:00|6854.8|6839.8|6854.8|6839.8|6855.8|6840.8|6854.8|6839.8|30
1739412010000|2025-02-13 02:00:10|6855.8|6840.8|6855.3|6840.3|6855.8|6840.8|6855.3|6840.3|12
1739412020000|2025-02-13 02:00:20|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|1
1739412030000|2025-02-13 02:00:30|6854.3|6839.3|6853.3|6838.3|6854.3|6839.3|6853.3|6838.3|2
1739412040000|2025-02-13 02:00:40|6853.8|6838.8|6854.4|6839.4|6854.4|6839.4|6853.8|6838.8|22
1739412050000|2025-02-13 02:00:50|6852.9|6837.9|6852.3|6837.3|6852.9|6837.9|6850.9|6835.9|1
1739412060000|2025-02-13 02:01:00|6851.4|6836.4|6848.9|6833.9|6851.4|6836.4|6848.9|6833.9|3
1739412070000|2025-02-13 02:01:10|6848.8|6833.8|6845.9|6830.9|6848.8|6833.8|6845.9|6830.9|5
1739412080000|2025-02-13 02:01:20|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|6846.4|6831.4|3
1739412100000|2025-02-13 02:01:40|6850.4|6835.4|6850.4|6835.4|6851.4|6836.4|6849.4|6834.4|0
1739412110000|2025-02-13 02:01:50|6849.4|6834.4|6849.9|6834.9|6849.9|6834.9|6849.4|6834.4|0
1739412130000|2025-02-13 02:02:10|||||||||1
1739412140000|2025-02-13 02:02:20|||||||||1
1739412150000|2025-02-13 02:02:30|||||||||1
1739412160000|2025-02-13 02:02:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|1
1739412170000|2025-02-13 02:02:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739412180000|2025-02-13 02:03:00|||||||||2
1739412190000|2025-02-13 02:03:10|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739412200000|2025-02-13 02:03:20|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739412220000|2025-02-13 02:03:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739412240000|2025-02-13 02:04:00|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739412260000|2025-02-13 02:04:20|||||||||2
1739412270000|2025-02-13 02:04:30|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|1
1739412280000|2025-02-13 02:04:40|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739412290000|2025-02-13 02:04:50|6850.3|6835.3|6849.9|6834.9|6850.3|6835.3|6849.9|6834.9|0
1739412300000|2025-02-13 02:05:00|6850.4|6835.4|6850.8|6835.8|6850.9|6835.9|6849.9|6834.9|0
1739412310000|2025-02-13 02:05:10|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739412320000|2025-02-13 02:05:20|6848.9|6833.9|6849.4|6834.4|6849.4|6834.4|6848.4|6833.4|0
1739412350000|2025-02-13 02:05:50|||||||||2
1739412370000|2025-02-13 02:06:10|6850.4|6835.4|6849.9|6834.9|6850.4|6835.4|6849.9|6834.9|0
1739412380000|2025-02-13 02:06:20|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739412390000|2025-02-13 02:06:30|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|1
1739412400000|2025-02-13 02:06:40|6852.8|6837.8|6854.3|6839.3|6854.3|6839.3|6852.4|6837.4|3
1739412420000|2025-02-13 02:07:00|6854.4|6839.4|6854.3|6839.3|6855.3|6840.3|6854.3|6839.3|0
1739412430000|2025-02-13 02:07:10|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1739412440000|2025-02-13 02:07:20|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|6854.8|6839.8|0
1739412460000|2025-02-13 02:07:40|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|6853.8|6838.8|0
1739412480000|2025-02-13 02:08:00|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|6854.3|6839.3|0
1739412490000|2025-02-13 02:08:10|||||||||2
1739412550000|2025-02-13 02:09:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739412570000|2025-02-13 02:09:30|6852.4|6837.4|6850.4|6835.4|6852.4|6837.4|6850.4|6835.4|0
1739412600000|2025-02-13 02:10:00|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739412610000|2025-02-13 02:10:10|6852.3|6837.3|6852.9|6837.9|6853.3|6838.3|6852.3|6837.3|0
1739412630000|2025-02-13 02:10:30|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739412650000|2025-02-13 02:10:50|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739412660000|2025-02-13 02:11:00|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|0
1739412680000|2025-02-13 02:11:20|6853.4|6838.4|6854.4|6839.4|6854.4|6839.4|6853.4|6838.4|0
1739412730000|2025-02-13 02:12:10|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|6855.8|6840.8|0
1739412740000|2025-02-13 02:12:20|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|6853.3|6838.3|1
1739412780000|2025-02-13 02:13:00|6852.9|6837.9|6852.3|6837.3|6852.9|6837.9|6852.3|6837.3|0
1739412790000|2025-02-13 02:13:10|6852.8|6837.8|6852.3|6837.3|6852.8|6837.8|6852.3|6837.3|0
1739412830000|2025-02-13 02:13:50|6852.4|6837.4|6853.3|6838.3|6853.3|6838.3|6852.4|6837.4|0
1739412850000|2025-02-13 02:14:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739412880000|2025-02-13 02:14:40|6852.8|6837.8|6852.4|6837.4|6852.8|6837.8|6852.4|6837.4|0
1739412890000|2025-02-13 02:14:50|6852.3|6837.3|6847.8|6832.8|6852.3|6837.3|6847.8|6832.8|7
1739412900000|2025-02-13 02:15:00|6849.3|6834.3|6850.8|6835.8|6850.8|6835.8|6849.3|6834.3|0
1739412910000|2025-02-13 02:15:10|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|6851.3|6836.3|0
1739412930000|2025-02-13 02:15:30|6850.8|6835.8|6849.8|6834.8|6850.8|6835.8|6849.8|6834.8|0
1739412990000|2025-02-13 02:16:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739413000000|2025-02-13 02:16:40|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|0
1739413020000|2025-02-13 02:17:00|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1739413030000|2025-02-13 02:17:10|6851.3|6836.3|6852.8|6837.8|6852.8|6837.8|6851.3|6836.3|0
1739413120000|2025-02-13 02:18:40|6852.3|6837.3|6849.9|6834.9|6852.3|6837.3|6849.9|6834.9|0
1739413130000|2025-02-13 02:18:50|6849.8|6834.8|6849.8|6834.8|6849.8|6834.8|6849.3|6834.3|21
1739413140000|2025-02-13 02:19:00|6850.8|6835.8|6850.3|6835.3|6851.3|6836.3|6850.3|6835.3|0
1739413150000|2025-02-13 02:19:10|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|6850.8|6835.8|2
1739413170000|2025-02-13 02:19:30|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739413180000|2025-02-13 02:19:40|6850.4|6835.4|6850.8|6835.8|6850.8|6835.8|6850.4|6835.4|0
1739413190000|2025-02-13 02:19:50|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|6850.3|6835.3|0
1739413200000|2025-02-13 02:20:00|6850.4|6835.4|6851.3|6836.3|6851.3|6836.3|6850.4|6835.4|0
1739413240000|2025-02-13 02:20:40|6849.3|6834.3|6848.8|6833.8|6849.3|6834.3|6848.8|6833.8|0
1739413270000|2025-02-13 02:21:10|6848.9|6833.9|6850.8|6835.8|6850.8|6835.8|6848.9|6833.9|0
1739413360000|2025-02-13 02:22:40|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|6848.8|6833.8|0
1739413440000|2025-02-13 02:24:00|6848.3|6833.3|6847.8|6832.8|6848.3|6833.3|6847.8|6832.8|0
1739413480000|2025-02-13 02:24:40|6848.3|6833.3|6849.3|6834.3|6849.3|6834.3|6848.3|6833.3|0
1739413500000|2025-02-13 02:25:00|6848.8|6833.8|6849.3|6834.3|6849.3|6834.3|6848.8|6833.8|0
1739413560000|2025-02-13 02:26:00|6850.3|6835.3|6849.3|6834.3|6850.3|6835.3|6849.3|6834.3|13
1739413580000|2025-02-13 02:26:20|||||||||2
1739413600000|2025-02-13 02:26:40|6847.9|6832.9|6847.8|6832.8|6847.9|6832.9|6847.8|6832.8|1
1739413610000|2025-02-13 02:26:50|6847.9|6832.9|6847.8|6832.8|6848.3|6833.3|6847.8|6832.8|0
1739413620000|2025-02-13 02:27:00|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|0
1739413660000|2025-02-13 02:27:40|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1739413670000|2025-02-13 02:27:50|6848.8|6833.8|6849.3|6834.3|6849.3|6834.3|6848.8|6833.8|0
1739413700000|2025-02-13 02:28:20|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|6848.3|6833.3|7
1739413710000|2025-02-13 02:28:30|6848.8|6833.8|6847.3|6832.3|6848.8|6833.8|6847.3|6832.3|0
1739413720000|2025-02-13 02:28:40|6847.8|6832.8|6848.8|6833.8|6848.8|6833.8|6847.8|6832.8|4
1739413730000|2025-02-13 02:28:50|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|6849.3|6834.3|0
1739413800000|2025-02-13 02:30:00|6849.8|6834.8|6850.3|6835.3|6850.3|6835.3|6849.8|6834.8|49
1739413810000|2025-02-13 02:30:10|6849.8|6834.8|6849.8|6834.8|6850.3|6835.3|6849.8|6834.8|16
1739413820000|2025-02-13 02:30:20|6850.3|6835.3|6851.3|6836.3|6851.3|6836.3|6850.3|6835.3|4
1739413830000|2025-02-13 02:30:30|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|6851.8|6836.8|0
1739413850000|2025-02-13 02:30:50|6852.8|6837.8|6853.8|6838.8|6853.9|6838.9|6852.8|6837.8|1
1739413860000|2025-02-13 02:31:00|6853.4|6838.4|6852.9|6837.9|6853.4|6838.4|6852.9|6837.9|0
1739413870000|2025-02-13 02:31:10|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739413890000|2025-02-13 02:31:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739413950000|2025-02-13 02:32:30|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|0
1739413960000|2025-02-13 02:32:40|6852.9|6837.9|6852.4|6837.4|6852.9|6837.9|6852.4|6837.4|0
1739413990000|2025-02-13 02:33:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414010000|2025-02-13 02:33:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414040000|2025-02-13 02:34:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414050000|2025-02-13 02:34:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414080000|2025-02-13 02:34:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739414100000|2025-02-13 02:35:00|6852.4|6837.4|6852.9|6837.9|6852.9|6837.9|6852.4|6837.4|0
1739414110000|2025-02-13 02:35:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414130000|2025-02-13 02:35:30|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414140000|2025-02-13 02:35:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414150000|2025-02-13 02:35:50|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414180000|2025-02-13 02:36:20|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414190000|2025-02-13 02:36:30|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739414200000|2025-02-13 02:36:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414260000|2025-02-13 02:37:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739414280000|2025-02-13 02:38:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414340000|2025-02-13 02:39:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739414370000|2025-02-13 02:39:30|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414380000|2025-02-13 02:39:40|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414400000|2025-02-13 02:40:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414420000|2025-02-13 02:40:20|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414440000|2025-02-13 02:40:40|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739414470000|2025-02-13 02:41:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414480000|2025-02-13 02:41:20|6853.3|6838.3|6853.4|6838.4|6853.4|6838.4|6853.3|6838.3|0
1739414490000|2025-02-13 02:41:30|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.8|6838.8|0
1739414520000|2025-02-13 02:42:00|6853.8|6838.8|6853.9|6838.9|6853.9|6838.9|6853.8|6838.8|0
1739414530000|2025-02-13 02:42:10|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414540000|2025-02-13 02:42:20|||||||||2
1739414580000|2025-02-13 02:43:00|6852.9|6837.9|6853.4|6838.4|6853.4|6838.4|6852.9|6837.9|0
1739414610000|2025-02-13 02:43:30|||||||||1
1739414660000|2025-02-13 02:44:20|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414670000|2025-02-13 02:44:30|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414750000|2025-02-13 02:45:50|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414760000|2025-02-13 02:46:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739414770000|2025-02-13 02:46:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739414780000|2025-02-13 02:46:20|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|0
1739414890000|2025-02-13 02:48:10|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414910000|2025-02-13 02:48:30|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|6853.4|6838.4|2
1739414940000|2025-02-13 02:49:00|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|6852.9|6837.9|0
1739414980000|2025-02-13 02:49:40|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739415020000|2025-02-13 02:50:20|6851.5|6836.5|6851.4|6836.4|6851.5|6836.5|6851.4|6836.4|1
1739415030000|2025-02-13 02:50:30|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|6850.9|6835.9|0
1739415040000|2025-02-13 02:50:40|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739415130000|2025-02-13 02:52:10|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739415140000|2025-02-13 02:52:20|6849.9|6834.9|6850.4|6835.4|6850.4|6835.4|6849.9|6834.9|11
1739415160000|2025-02-13 02:52:40|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739415240000|2025-02-13 02:54:00|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1739415250000|2025-02-13 02:54:10|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739415280000|2025-02-13 02:54:40|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1739415300000|2025-02-13 02:55:00|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|6848.9|6833.9|0
1739415330000|2025-02-13 02:55:30|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|6849.4|6834.4|0
1739415340000|2025-02-13 02:55:40|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|6849.9|6834.9|0
1739415390000|2025-02-13 02:56:30|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|6850.4|6835.4|0
1739415480000|2025-02-13 02:58:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739415550000|2025-02-13 02:59:10|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739415660000|2025-02-13 03:01:00|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739415720000|2025-02-13 03:02:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739415730000|2025-02-13 03:02:10|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739415810000|2025-02-13 03:03:30|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|6851.4|6836.4|0
1739415850000|2025-02-13 03:04:10|6850.9|6835.9|6851.4|6836.4|6851.4|6836.4|6850.9|6835.9|0
1739415950000|2025-02-13 03:05:50|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|6851.9|6836.9|0
1739415960000|2025-02-13 03:06:00|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|6852.4|6837.4|0
1739415970000|2025-02-13 03:06:10|||||||||1
1739416000000|2025-02-13 03:06:40|6852.9|6837.9|6853.4|6838.4|6853.4|6838.4|6852.9|6837.9|1
1739416020000|2025-02-13 03:07:00|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|6853.9|6838.9|0
1739416030000|2025-02-13 03:07:10|6853.4|6838.4|6853.9|6838.9|6853.9|6838.9|6853.4|6838.4|1
1739416050000|2025-02-13 03:07:30|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|6854.4|6839.4|0
1739416080000|2025-02-13 03:08:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1739416090000|2025-02-13 03:08:10|6856.4|6841.4|6857.4|6842.4|6857.9|6842.9|6856.4|6841.4|7
1739416100000|2025-02-13 03:08:20|6857.9|6842.9|6859.4|6844.4|6859.4|6844.4|6857.9|6842.9|17
1739416110000|2025-02-13 03:08:30|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739416140000|2025-02-13 03:09:00|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739416160000|2025-02-13 03:09:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1739416170000|2025-02-13 03:09:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739416180000|2025-02-13 03:09:40|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739416210000|2025-02-13 03:10:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739416330000|2025-02-13 03:12:10|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|6858.9|6843.9|0
1739416440000|2025-02-13 03:14:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739416510000|2025-02-13 03:15:10|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739416530000|2025-02-13 03:15:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739416550000|2025-02-13 03:15:50|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739416580000|2025-02-13 03:16:20|||||||||7
1739416620000|2025-02-13 03:17:00|||||||||1
1739416660000|2025-02-13 03:17:40|||||||||1
1739416700000|2025-02-13 03:18:20|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6
1739416710000|2025-02-13 03:18:30|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|0
1739416750000|2025-02-13 03:19:10|||||||||1
1739416810000|2025-02-13 03:20:10|6861.5|6846.5|6861.4|6846.4|6861.5|6846.5|6861.4|6846.4|1
1739416820000|2025-02-13 03:20:20|||||||||2
1739416890000|2025-02-13 03:21:30|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739416910000|2025-02-13 03:21:50|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739416980000|2025-02-13 03:23:00|6860|6845|6857.4|6842.4|6860|6845|6857.4|6842.4|1
1739416990000|2025-02-13 03:23:10|6857.9|6842.9|6857.9|6842.9|6857.9|6842.9|6856.9|6841.9|0
1739417010000|2025-02-13 03:23:30|6858.4|6843.4|6858.9|6843.9|6858.9|6843.9|6858.4|6843.4|0
1739417020000|2025-02-13 03:23:40|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1739417040000|2025-02-13 03:24:00|6859.9|6844.9|6860.4|6845.4|6860.4|6845.4|6859.9|6844.9|0
1739417100000|2025-02-13 03:25:00|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739417170000|2025-02-13 03:26:10|6860.4|6845.4|6858.9|6843.9|6860.4|6845.4|6858.9|6843.9|0
1739417180000|2025-02-13 03:26:20|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|6858.4|6843.4|0
1739417220000|2025-02-13 03:27:00|6859.4|6844.4|6858.9|6843.9|6859.4|6844.4|6858.9|6843.9|0
1739417250000|2025-02-13 03:27:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739417310000|2025-02-13 03:28:30|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|1
1739417340000|2025-02-13 03:29:00|6859.4|6844.4|6858.9|6843.9|6859.4|6844.4|6858.9|6843.9|0
1739417370000|2025-02-13 03:29:30|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739417380000|2025-02-13 03:29:40|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.9|6843.9|0
1739417390000|2025-02-13 03:29:50|6858.9|6843.9|6859.4|6844.4|6859.4|6844.4|6858.9|6843.9|0
1739417400000|2025-02-13 03:30:00|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739417580000|2025-02-13 03:33:00|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739417630000|2025-02-13 03:33:50|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|6859.4|6844.4|0
1739417660000|2025-02-13 03:34:20|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739417720000|2025-02-13 03:35:20|6860|6845|6860.4|6845.4|6860.4|6845.4|6860|6845|0
1739417750000|2025-02-13 03:35:50|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|6859.9|6844.9|0
1739417970000|2025-02-13 03:39:30|6860|6845|6860|6845|6860|6845|6860|6845|0
1739417980000|2025-02-13 03:39:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739418010000|2025-02-13 03:40:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739418100000|2025-02-13 03:41:40|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1739418120000|2025-02-13 03:42:00|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|6861.9|6846.9|0
1739418160000|2025-02-13 03:42:40|6862.4|6847.4|6861.9|6846.9|6862.4|6847.4|6861.9|6846.9|0
1739418170000|2025-02-13 03:42:50|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|6862.4|6847.4|2
1739418180000|2025-02-13 03:43:00|6861.9|6846.9|6861.4|6846.4|6861.9|6846.9|6861.4|6846.4|0
1739418220000|2025-02-13 03:43:40|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739418270000|2025-02-13 03:44:30|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739418290000|2025-02-13 03:44:50|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739418300000|2025-02-13 03:45:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1739418310000|2025-02-13 03:45:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739418360000|2025-02-13 03:46:00|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1739418370000|2025-02-13 03:46:10|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|6860.9|6845.9|0
1739418390000|2025-02-13 03:46:30|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|6861.4|6846.4|0
1739418600000|2025-02-13 03:50:00|6860.9|6845.9|6861.4|6846.4|6861.4|6846.4|6860.9|6845.9|0
1739418620000|2025-02-13 03:50:20|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|6860.4|6845.4|0
1739418790000|2025-02-13 03:53:10|||||||||6
1739418800000|2025-02-13 03:53:20|6860.9|6845.9|6860.9|6845.9|6861.4|6846.4|6860.5|6845.5|0
1739418980000|2025-02-13 03:56:20|||||||||1
1739419020000|2025-02-13 03:57:00|6861.4|6846.4|6856.9|6841.9|6861.4|6846.4|6856.9|6841.9|7
1739419040000|2025-02-13 03:57:20|6856.4|6841.4|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|0
1739419070000|2025-02-13 03:57:50|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|0
1739419180000|2025-02-13 03:59:40|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|4
1739419190000|2025-02-13 03:59:50|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|3
1739419210000|2025-02-13 04:00:10|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|6857.4|6842.4|1
1739419220000|2025-02-13 04:00:20|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|1
1739419230000|2025-02-13 04:00:30|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739419270000|2025-02-13 04:01:10|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739419290000|2025-02-13 04:01:30|6856.4|6841.4|6855.9|6840.9|6856.9|6841.9|6855.9|6840.9|0
1739419300000|2025-02-13 04:01:40|6856.4|6841.4|6855.9|6840.9|6856.4|6841.4|6855.9|6840.9|2
1739419360000|2025-02-13 04:02:40|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|6855.4|6840.4|1
1739419420000|2025-02-13 04:03:40|6855.9|6840.9|6855.5|6840.5|6855.9|6840.9|6855.4|6840.4|0
1739419440000|2025-02-13 04:04:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739419480000|2025-02-13 04:04:40|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739419490000|2025-02-13 04:04:50|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739419590000|2025-02-13 04:06:30|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739419620000|2025-02-13 04:07:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739419700000|2025-02-13 04:08:20|6856|6841|6856.9|6841.9|6856.9|6841.9|6856|6841|0
1739419710000|2025-02-13 04:08:30|6857.4|6842.4|6856.4|6841.4|6857.4|6842.4|6856.4|6841.4|1
1739419720000|2025-02-13 04:08:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739419770000|2025-02-13 04:09:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1739419780000|2025-02-13 04:09:40|6855.9|6840.9|6855.4|6840.4|6855.9|6840.9|6855.4|6840.4|0
1739419810000|2025-02-13 04:10:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739419830000|2025-02-13 04:10:30|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739419910000|2025-02-13 04:11:50|6856.4|6841.4|6856.9|6841.9|6856.9|6841.9|6856.4|6841.4|0
1739419920000|2025-02-13 04:12:00|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|6855.9|6840.9|0
1739420160000|2025-02-13 04:16:00|6856.4|6841.4|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|0
1739420170000|2025-02-13 04:16:10|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|0
1739420180000|2025-02-13 04:16:20|6856.9|6841.9|6856.4|6841.4|6856.9|6841.9|6856.4|6841.4|0
1739420190000|2025-02-13 04:16:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739420290000|2025-02-13 04:18:10|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739420340000|2025-02-13 04:19:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739420480000|2025-02-13 04:21:20|6856.4|6841.4|6855.5|6840.5|6856.4|6841.4|6855.5|6840.5|0
1739420490000|2025-02-13 04:21:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1739420500000|2025-02-13 04:21:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739420510000|2025-02-13 04:21:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739420520000|2025-02-13 04:22:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739420590000|2025-02-13 04:23:10|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739420700000|2025-02-13 04:25:00|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739420790000|2025-02-13 04:26:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739420800000|2025-02-13 04:26:40|6856.4|6841.4|6855.5|6840.5|6856.4|6841.4|6855.5|6840.5|0
1739420820000|2025-02-13 04:27:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1739420840000|2025-02-13 04:27:20|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1739420850000|2025-02-13 04:27:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739420860000|2025-02-13 04:27:40|6856|6841|6856|6841|6856|6841|6856|6841|0
1739420900000|2025-02-13 04:28:20|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856|6841|0
1739420910000|2025-02-13 04:28:30|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739420920000|2025-02-13 04:28:40|6856|6841|6856|6841|6856.5|6841.5|6856|6841|0
1739420930000|2025-02-13 04:28:50|6856.5|6841.5|6856.4|6841.4|6856.5|6841.5|6856.4|6841.4|0
1739420940000|2025-02-13 04:29:00|6856|6841|6856|6841|6856|6841|6856|6841|0
1739421030000|2025-02-13 04:30:30|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1739421160000|2025-02-13 04:32:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739421190000|2025-02-13 04:33:10|6856.4|6841.4|6856|6841|6856.4|6841.4|6856|6841|0
1739421290000|2025-02-13 04:34:50|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739421330000|2025-02-13 04:35:30|6856|6841|6856|6841|6856|6841|6856|6841|0
1739421420000|2025-02-13 04:37:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739421450000|2025-02-13 04:37:30|6856.5|6841.5|6856|6841|6856.5|6841.5|6856|6841|0
1739421460000|2025-02-13 04:37:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739421580000|2025-02-13 04:39:40|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739421600000|2025-02-13 04:40:00|6856|6841|6856.5|6841.5|6856.5|6841.5|6856|6841|0
1739421640000|2025-02-13 04:40:40|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|6856.9|6841.9|0
1739421830000|2025-02-13 04:43:50|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|6856.4|6841.4|0
1739421840000|2025-02-13 04:44:00|6856.5|6841.5|6855.5|6840.5|6856.5|6841.5|6855.5|6840.5|0
1739421880000|2025-02-13 04:44:40|6856|6841|6856|6841|6856|6841|6856|6841|0
1739421900000|2025-02-13 04:45:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739421910000|2025-02-13 04:45:10|6855.5|6840.5|6855|6840|6855.5|6840.5|6855|6840|0
1739421940000|2025-02-13 04:45:40|6855.5|6840.5|6856|6841|6856|6841|6855.5|6840.5|0
1739421970000|2025-02-13 04:46:10|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739422080000|2025-02-13 04:48:00|6856|6841|6855.5|6840.5|6856|6841|6855.5|6840.5|0
1739422210000|2025-02-13 04:50:10|6856|6841|6856|6841|6856|6841|6856|6841|0
1739422240000|2025-02-13 04:50:40|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739422260000|2025-02-13 04:51:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1739422420000|2025-02-13 04:53:40|6856.5|6841.5|6857|6842|6857|6842|6856.5|6841.5|0
1739422460000|2025-02-13 04:54:20|6856.9|6841.9|6857|6842|6857|6842|6856.5|6841.5|0
1739422640000|2025-02-13 04:57:20|6855|6840|6855|6840|6855|6840|6855|6840|0
1739422650000|2025-02-13 04:57:30|||||||||2
1739422780000|2025-02-13 04:59:40|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|1
1739422810000|2025-02-13 05:00:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1739422830000|2025-02-13 05:00:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1739422920000|2025-02-13 05:02:00|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739422960000|2025-02-13 05:02:40|6855|6840|6855|6840|6855|6840|6855|6840|0
1739423010000|2025-02-13 05:03:30|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739423020000|2025-02-13 05:03:40|6854|6839|6854|6839|6854|6839|6854|6839|0
1739423050000|2025-02-13 05:04:10|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739423180000|2025-02-13 05:06:20|6855|6840|6855|6840|6855|6840|6855|6840|0
1739423300000|2025-02-13 05:08:20|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739423310000|2025-02-13 05:08:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1739423320000|2025-02-13 05:08:40|6855.5|6840.5|6855|6840|6855.5|6840.5|6855|6840|0
1739423340000|2025-02-13 05:09:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739423370000|2025-02-13 05:09:30|6854|6839|6854|6839|6854|6839|6854|6839|0
1739423400000|2025-02-13 05:10:00|6855|6840|6855|6840|6855|6840|6855|6840|0
1739423410000|2025-02-13 05:10:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1739423590000|2025-02-13 05:13:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739423600000|2025-02-13 05:13:20|6855|6840|6855|6840|6855|6840|6855|6840|0
1739423750000|2025-02-13 05:15:50|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739423830000|2025-02-13 05:17:10|6856|6841|6854|6839|6856|6841|6854|6839|0
1739424030000|2025-02-13 05:20:30|6854.5|6839.5|6854|6839|6854.5|6839.5|6854|6839|0
1739424060000|2025-02-13 05:21:00|6854.5|6839.5|6854|6839|6854.5|6839.5|6854|6839|0
1739424080000|2025-02-13 05:21:20|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739424130000|2025-02-13 05:22:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1739424300000|2025-02-13 05:25:00|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|0
1739424430000|2025-02-13 05:27:10|6856.5|6841.5|6857|6842|6857|6842|6856.5|6841.5|0
1739424550000|2025-02-13 05:29:10|||||||||1
1739424600000|2025-02-13 05:30:00|||||||||1
1739424630000|2025-02-13 05:30:30|||||||||3
1739424720000|2025-02-13 05:32:00|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739424730000|2025-02-13 05:32:10|6857|6842|6857|6842|6857|6842|6857|6842|0
1739424900000|2025-02-13 05:35:00|6856.5|6841.5|6856.5|6841.5|6857|6842|6856.5|6841.5|1
1739424910000|2025-02-13 05:35:10|6857|6842|6857|6842|6857|6842|6857|6842|0
1739424930000|2025-02-13 05:35:30|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|6856.5|6841.5|0
1739424940000|2025-02-13 05:35:40|6857|6842|6856.5|6841.5|6857|6842|6856.5|6841.5|0
1739424950000|2025-02-13 05:35:50|6857|6842|6857|6842|6857|6842|6856.5|6841.5|0
1739424960000|2025-02-13 05:36:00|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|1
1739424970000|2025-02-13 05:36:10|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|0
1739424980000|2025-02-13 05:36:20|6857.5|6842.5|6857|6842|6857.5|6842.5|6857|6842|0
1739424990000|2025-02-13 05:36:30|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857|6842|0
1739425000000|2025-02-13 05:36:40|6857|6842|6857|6842|6857|6842|6857|6842|6
1739425030000|2025-02-13 05:37:10|||||||||1
1739425050000|2025-02-13 05:37:30|||||||||1
1739425060000|2025-02-13 05:37:40|||||||||1
1739425250000|2025-02-13 05:40:50|||||||||1
1739425320000|2025-02-13 05:42:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|1
1739425330000|2025-02-13 05:42:10|6857|6842|6857|6842|6857|6842|6857|6842|0
1739425340000|2025-02-13 05:42:20|||||||||1
1739425350000|2025-02-13 05:42:30|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|6855.5|6840.5|1
1739425360000|2025-02-13 05:42:40|6856|6841|6854|6839|6856|6841|6854|6839|6
1739425370000|2025-02-13 05:42:50|6855|6840|6855|6840|6855|6840|6855|6840|17
1739425380000|2025-02-13 05:43:00|6854|6839|6854|6839|6854|6839|6854|6839|2
1739425390000|2025-02-13 05:43:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739425420000|2025-02-13 05:43:40|||||||||1
1739425440000|2025-02-13 05:44:00|6852|6837|6851.6|6836.6|6852|6837|6851.6|6836.6|0
1739425450000|2025-02-13 05:44:10|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739425500000|2025-02-13 05:45:00|||||||||1
1739425530000|2025-02-13 05:45:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1739425560000|2025-02-13 05:46:00|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|0
1739425570000|2025-02-13 05:46:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739425590000|2025-02-13 05:46:30|6854|6839|6854|6839|6854|6839|6854|6839|0
1739425710000|2025-02-13 05:48:30|||||||||1
1739425750000|2025-02-13 05:49:10|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739425770000|2025-02-13 05:49:30|6854|6839|6854|6839|6854|6839|6854|6839|0
1739425780000|2025-02-13 05:49:40|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739425790000|2025-02-13 05:49:50|6853|6838|6853|6838|6853|6838|6853|6838|1
1739425800000|2025-02-13 05:50:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853|6838|1
1739425810000|2025-02-13 05:50:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1739425840000|2025-02-13 05:50:40|6855|6840|6855|6840|6855|6840|6855|6840|0
1739425980000|2025-02-13 05:53:00|6854.5|6839.5|6853|6838|6854.5|6839.5|6853|6838|1
1739425990000|2025-02-13 05:53:10|6852|6837|6852|6837|6852|6837|6852|6837|0
1739426080000|2025-02-13 05:54:40|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739426100000|2025-02-13 05:55:00|||||||||1
1739426110000|2025-02-13 05:55:10|6851.6|6836.6|6851.1|6836.1|6851.6|6836.6|6851.1|6836.1|2
1739426120000|2025-02-13 05:55:20|6851|6836|6851|6836|6851|6836|6851|6836|0
1739426130000|2025-02-13 05:55:30|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|6850.1|6835.1|0
1739426140000|2025-02-13 05:55:40|6850|6835|6849.1|6834.1|6850|6835|6849.1|6834.1|0
1739426150000|2025-02-13 05:55:50|6851|6836|6852.5|6837.5|6852.5|6837.5|6851|6836|0
1739426170000|2025-02-13 05:56:10|6852|6837|6852|6837|6852|6837|6852|6837|0
1739426190000|2025-02-13 05:56:30|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1739426200000|2025-02-13 05:56:40|6853|6838|6853|6838|6853|6838|6853|6838|0
1739426220000|2025-02-13 05:57:00|6852|6837|6852.5|6837.5|6852.5|6837.5|6852|6837|0
1739426230000|2025-02-13 05:57:10|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739426250000|2025-02-13 05:57:30|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|6852.6|6837.6|0
1739426260000|2025-02-13 05:57:40|6853|6838|6853|6838|6853|6838|6853|6838|0
1739426290000|2025-02-13 05:58:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1739426300000|2025-02-13 05:58:20|6854.5|6839.5|6854.6|6839.6|6854.6|6839.6|6854.5|6839.5|1
1739426310000|2025-02-13 05:58:30|6855|6840|6855|6840|6855|6840|6855|6840|0
1739426360000|2025-02-13 05:59:20|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739426410000|2025-02-13 06:00:10|6855|6840|6855|6840|6855|6840|6855|6840|0
1739426490000|2025-02-13 06:01:30|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739426520000|2025-02-13 06:02:00|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739426530000|2025-02-13 06:02:10|6855|6840|6855.1|6840.1|6855.1|6840.1|6855|6840|1
1739426580000|2025-02-13 06:03:00|6856|6841|6856.1|6841.1|6856.1|6841.1|6856|6841|1
1739426600000|2025-02-13 06:03:20|6857|6842|6857|6842|6857|6842|6857|6842|1
1739426610000|2025-02-13 06:03:30|||||||||11
1739426650000|2025-02-13 06:04:10|6856.6|6841.6|6856.5|6841.5|6856.6|6841.6|6856.5|6841.5|1
1739426660000|2025-02-13 06:04:20|6856|6841|6856|6841|6856|6841|6856|6841|0
1739426680000|2025-02-13 06:04:40|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|6853.6|6838.6|0
1739426740000|2025-02-13 06:05:40|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|6854.1|6839.1|0
1739426800000|2025-02-13 06:06:40|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|6854.6|6839.6|0
1739426810000|2025-02-13 06:06:50|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|6855.1|6840.1|0
1739426850000|2025-02-13 06:07:30|6856|6841|6856|6841|6856|6841|6856|6841|3
1739426950000|2025-02-13 06:09:10|6856.5|6841.5|6857|6842|6857|6842|6856.5|6841.5|0
1739427000000|2025-02-13 06:10:00|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|6857.5|6842.5|0
1739427030000|2025-02-13 06:10:30|6856|6841|6856|6841|6856|6841|6856|6841|2
1739427050000|2025-02-13 06:10:50|||||||||2
1739427120000|2025-02-13 06:12:00|6857|6842|6857|6842|6857|6842|6857|6842|0
1739427180000|2025-02-13 06:13:00|6852.6|6837.6|6853|6838|6853.5|6838.5|6852.6|6837.6|3
1739427240000|2025-02-13 06:14:00|6852|6837|6852|6837|6852|6837|6852|6837|0
1739427260000|2025-02-13 06:14:20|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|0
1739427310000|2025-02-13 06:15:10|6853|6838|6853|6838|6853|6838|6853|6838|0
1739427330000|2025-02-13 06:15:30|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739427350000|2025-02-13 06:15:50|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|1
1739427360000|2025-02-13 06:16:00|6854.5|6839.5|6853.6|6838.6|6854.5|6839.5|6853.6|6838.6|1
1739427370000|2025-02-13 06:16:10|6854|6839|6854|6839|6854|6839|6854|6839|0
1739427390000|2025-02-13 06:16:30|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739427420000|2025-02-13 06:17:00|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|6852.5|6837.5|1
1739427440000|2025-02-13 06:17:20|6853|6838|6854|6839|6854|6839|6853|6838|0
1739427450000|2025-02-13 06:17:30|6853.5|6838.5|6854.5|6839.5|6854.5|6839.5|6853.5|6838.5|0
1739427460000|2025-02-13 06:17:40|6853.5|6838.5|6854|6839|6854|6839|6853.5|6838.5|0
1739427480000|2025-02-13 06:18:00|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|6853.5|6838.5|0
1739427510000|2025-02-13 06:18:30|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|6854.5|6839.5|0
1739427520000|2025-02-13 06:18:40|6854|6839|6854|6839|6854|6839|6854|6839|0
1739427570000|2025-02-13 06:19:30|6853.5|6838.5|6853|6838|6853.5|6838.5|6853|6838|0
1739427600000|2025-02-13 06:20:00|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|6851.6|6836.6|0
1739427620000|2025-02-13 06:20:20|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|6852.1|6837.1|0
1739427640000|2025-02-13 06:20:40|6852|6837|6851.6|6836.6|6852|6837|6851.6|6836.6|0
1739427660000|2025-02-13 06:21:00|6851.1|6836.1|6850.1|6835.1|6851.1|6836.1|6850.1|6835.1|0
1739427670000|2025-02-13 06:21:10|6850|6835|6850|6835|6850|6835|6850|6835|0
1739427720000|2025-02-13 06:22:00|6850.5|6835.5|6848.1|6833.1|6850.5|6835.5|6847.1|6832.1|5
1739427730000|2025-02-13 06:22:10|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1739427760000|2025-02-13 06:22:40|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1739427790000|2025-02-13 06:23:10|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1739427800000|2025-02-13 06:23:20|6848.1|6833.1|6846.5|6831.5|6848.1|6833.1|6846.5|6831.5|14
1739427820000|2025-02-13 06:23:40|6846|6831|6846|6831|6846|6831|6846|6831|0
1739427830000|2025-02-13 06:23:50|6846.1|6831.1|6846.5|6831.5|6846.5|6831.5|6846.1|6831.1|0
1739427850000|2025-02-13 06:24:10|6846.6|6831.6|6847.5|6832.5|6847.5|6832.5|6846.6|6831.6|0
1739427930000|2025-02-13 06:25:30|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|6848.5|6833.5|0
1739427960000|2025-02-13 06:26:00|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|6847.5|6832.5|0
1739428000000|2025-02-13 06:26:40|6846.5|6831.5|6847.5|6832.5|6847.5|6832.5|6846.5|6831.5|0
1739428020000|2025-02-13 06:27:00|6847|6832|6847|6832|6847|6832|6847|6832|0
1739428070000|2025-02-13 06:27:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|1
1739428180000|2025-02-13 06:29:40|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|3
1739428190000|2025-02-13 06:29:50|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|6847.6|6832.6|0
1739428200000|2025-02-13 06:30:00|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1739428280000|2025-02-13 06:31:20|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|6848.6|6833.6|0
1739428290000|2025-02-13 06:31:30|6848.1|6833.1|6848.6|6833.6|6848.6|6833.6|6848.1|6833.1|0
1739428300000|2025-02-13 06:31:40|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|6848.1|6833.1|0
1739428330000|2025-02-13 06:32:10|6848.6|6833.6|6848.6|6833.6|6849.1|6834.1|6848.6|6833.6|0
1739428350000|2025-02-13 06:32:30|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|6849.1|6834.1|0
1739428360000|2025-02-13 06:32:40|6849|6834|6847.6|6832.6|6849|6834|6847.6|6832.6|0
1739428430000|2025-02-13 06:33:50|6847.5|6832.5|6845.6|6830.6|6847.6|6832.6|6845.6|6830.6|0
1739428450000|2025-02-13 06:34:10|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|6846.1|6831.1|0
1739428460000|2025-02-13 06:34:20|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1739428470000|2025-02-13 06:34:30|6845.6|6830.6|6846.6|6831.6|6846.6|6831.6|6845.6|6830.6|0
1739428490000|2025-02-13 06:34:50|6847.6|6832.6|6848.6|6833.6|6848.6|6833.6|6847.6|6832.6|0
1739428500000|2025-02-13 06:35:00|6848.1|6833.1|6848.6|6833.6|6848.6|6833.6|6848.1|6833.1|0
1739428530000|2025-02-13 06:35:30|6848.1|6833.1|6848.1|6833.1|6848.5|6833.5|6848.1|6833.1|0
1739428570000|2025-02-13 06:36:10|6849|6834|6848.1|6833.1|6849|6834|6848.1|6833.1|0
1739428610000|2025-02-13 06:36:50|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|6847.1|6832.1|0
1739428620000|2025-02-13 06:37:00|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|6846.6|6831.6|0
1739428650000|2025-02-13 06:37:30|6847.1|6832.1|6844.1|6829.1|6847.6|6832.6|6844.1|6829.1|0
1739428660000|2025-02-13 06:37:40|6843.6|6828.6|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|0
1739428680000|2025-02-13 06:38:00|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.1|6828.1|0
1739428690000|2025-02-13 06:38:10|6843.1|6828.1|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|0
1739428700000|2025-02-13 06:38:20|6843.6|6828.6|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|0
1739428710000|2025-02-13 06:38:30|6843.6|6828.6|6843.1|6828.1|6843.6|6828.6|6843.1|6828.1|0
1739428720000|2025-02-13 06:38:40|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|6843.6|6828.6|0
1739428730000|2025-02-13 06:38:50|6843.1|6828.1|6834.5|6819.5|6843.6|6828.6|6833.6|6818.6|6
1739428740000|2025-02-13 06:39:00|6835|6820|6835|6820|6835|6820|6835|6820|0
1739428760000|2025-02-13 06:39:20|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|1
1739428770000|2025-02-13 06:39:30|6835|6820|6836|6821|6836|6821|6835|6820|0
1739428780000|2025-02-13 06:39:40|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|0
1739428800000|2025-02-13 06:40:00|6835|6820|6835|6820|6835|6820|6835|6820|0
1739428810000|2025-02-13 06:40:10|6834.6|6819.6|6833.1|6818.1|6834.6|6819.6|6833.1|6818.1|1
1739428820000|2025-02-13 06:40:20|6833.6|6818.6|6833.5|6818.5|6833.6|6818.6|6833.5|6818.5|2
1739428830000|2025-02-13 06:40:30|6833.6|6818.6|6833.5|6818.5|6834|6819|6833.1|6818.1|0
1739428840000|2025-02-13 06:40:40|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1739428850000|2025-02-13 06:40:50|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1739428860000|2025-02-13 06:41:00|6834|6819|6834|6819|6834|6819|6834|6819|0
1739428870000|2025-02-13 06:41:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739428890000|2025-02-13 06:41:30|6834.1|6819.1|6834|6819|6834.1|6819.1|6834|6819|0
1739428900000|2025-02-13 06:41:40|6834.1|6819.1|6834|6819|6834.1|6819.1|6834|6819|0
1739428920000|2025-02-13 06:42:00|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1739428930000|2025-02-13 06:42:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739428940000|2025-02-13 06:42:20|6834|6819|6834.1|6819.1|6834.1|6819.1|6834|6819|0
1739428950000|2025-02-13 06:42:30|6834.5|6819.5|6834|6819|6834.5|6819.5|6834|6819|0
1739428960000|2025-02-13 06:42:40|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|1
1739428970000|2025-02-13 06:42:50|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1739428990000|2025-02-13 06:43:10|6832.1|6817.1|6829.5|6814.5|6832.1|6817.1|6829|6814|9
1739429010000|2025-02-13 06:43:30|6829|6814|6829.5|6814.5|6829.5|6814.5|6829|6814|1
1739429020000|2025-02-13 06:43:40|6828.5|6813.5|6829.6|6814.6|6829.6|6814.6|6828.5|6813.5|0
1739429040000|2025-02-13 06:44:00|6829.1|6814.1|6828.6|6813.6|6829.1|6814.1|6828.6|6813.6|0
1739429050000|2025-02-13 06:44:10|6828.5|6813.5|6829.6|6814.6|6829.6|6814.6|6827.1|6812.1|0
1739429090000|2025-02-13 06:44:50|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739429100000|2025-02-13 06:45:00|6829.6|6814.6|6830.6|6815.6|6830.6|6815.6|6829.1|6814.1|0
1739429110000|2025-02-13 06:45:10|6831.1|6816.1|6831.5|6816.5|6831.5|6816.5|6831.1|6816.1|0
1739429120000|2025-02-13 06:45:20|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1739429170000|2025-02-13 06:46:10|6830.6|6815.6|6831.1|6816.1|6831.1|6816.1|6830.6|6815.6|0
1739429190000|2025-02-13 06:46:30|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1739429220000|2025-02-13 06:47:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739429230000|2025-02-13 06:47:10|6830.6|6815.6|6831.1|6816.1|6831.1|6816.1|6830.6|6815.6|0
1739429240000|2025-02-13 06:47:20|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739429250000|2025-02-13 06:47:30|6830.1|6815.1|6829.1|6814.1|6830.1|6815.1|6829.1|6814.1|0
1739429260000|2025-02-13 06:47:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1739429330000|2025-02-13 06:48:50|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|6827.6|6812.6|4
1739429340000|2025-02-13 06:49:00|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1739429350000|2025-02-13 06:49:10|6827.6|6812.6|6827.6|6812.6|6828.1|6813.1|6827.6|6812.6|0
1739429360000|2025-02-13 06:49:20|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|6827.1|6812.1|0
1739429400000|2025-02-13 06:50:00|6827.2|6812.2|6829.1|6814.1|6829.1|6814.1|6827.2|6812.2|0
1739429410000|2025-02-13 06:50:10|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6828.6|6813.6|0
1739429430000|2025-02-13 06:50:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739429450000|2025-02-13 06:50:50|6828.6|6813.6|6829.1|6814.1|6829.1|6814.1|6828.6|6813.6|0
1739429470000|2025-02-13 06:51:10|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1739429510000|2025-02-13 06:51:50|6830.6|6815.6|6831.6|6816.6|6831.6|6816.6|6830.6|6815.6|0
1739429530000|2025-02-13 06:52:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739429570000|2025-02-13 06:52:50|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1739429580000|2025-02-13 06:53:00|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739429600000|2025-02-13 06:53:20|6833.1|6818.1|6834|6819|6834|6819|6833.1|6818.1|0
1739429610000|2025-02-13 06:53:30|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739429620000|2025-02-13 06:53:40|6834.1|6819.1|6834|6819|6834.1|6819.1|6834|6819|0
1739429650000|2025-02-13 06:54:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739429680000|2025-02-13 06:54:40|6835.5|6820.5|6834|6819|6835.5|6820.5|6834|6819|1
1739429700000|2025-02-13 06:55:00|6834.1|6819.1|6834.5|6819.5|6834.5|6819.5|6834.1|6819.1|0
1739429710000|2025-02-13 06:55:10|6833.6|6818.6|6834|6819|6834|6819|6833.6|6818.6|0
1739429720000|2025-02-13 06:55:20|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1739429750000|2025-02-13 06:55:50|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739429900000|2025-02-13 06:58:20|6834.6|6819.6|6835|6820|6835|6820|6834.6|6819.6|0
1739429920000|2025-02-13 06:58:40|6835.5|6820.5|6834.5|6819.5|6835.5|6820.5|6834.5|6819.5|0
1739429930000|2025-02-13 06:58:50|6834.6|6819.6|6835|6820|6835|6820|6834.6|6819.6|0
1739429950000|2025-02-13 06:59:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739429980000|2025-02-13 06:59:40|||||||||1
1739430000000|2025-02-13 07:00:00|6835|6820|6835|6820|6835|6820|6835|6820|0
1739430010000|2025-02-13 07:00:10|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|0
1739430040000|2025-02-13 07:00:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1739430060000|2025-02-13 07:01:00|6835|6820|6835|6820|6835|6820|6835|6820|0
1739430140000|2025-02-13 07:02:20|6833.5|6818.5|6832.6|6817.6|6833.5|6818.5|6832.6|6817.6|0
1739430200000|2025-02-13 07:03:20|6831.6|6816.6|6832.6|6817.6|6832.6|6817.6|6831.6|6816.6|0
1739430240000|2025-02-13 07:04:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1739430280000|2025-02-13 07:04:40|6833.1|6818.1|6832.6|6817.6|6833.1|6818.1|6832.6|6817.6|0
1739430290000|2025-02-13 07:04:50|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1739430330000|2025-02-13 07:05:30|6833.5|6818.5|6832.6|6817.6|6833.5|6818.5|6832.6|6817.6|0
1739430350000|2025-02-13 07:05:50|6833|6818|6833|6818|6833|6818|6833|6818|0
1739430420000|2025-02-13 07:07:00|6834|6819|6834.5|6819.5|6835|6820|6834|6819|0
1739430480000|2025-02-13 07:08:00|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1739430500000|2025-02-13 07:08:20|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|0
1739430520000|2025-02-13 07:08:40|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1739430530000|2025-02-13 07:08:50|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|6835.1|6820.1|0
1739430560000|2025-02-13 07:09:20|6837.6|6822.6|6838.5|6823.5|6838.5|6823.5|6837.6|6822.6|2
1739430600000|2025-02-13 07:10:00|6838.6|6823.6|6839|6824|6839|6824|6838.6|6823.6|0
1739430640000|2025-02-13 07:10:40|6838.6|6823.6|6837.1|6822.1|6838.6|6823.6|6837.1|6822.1|2
1739430680000|2025-02-13 07:11:20|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1739430700000|2025-02-13 07:11:40|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1739430780000|2025-02-13 07:13:00|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1739430790000|2025-02-13 07:13:10|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1739430800000|2025-02-13 07:13:20|6839.9|6824.9|6840|6825|6840|6825|6839.9|6824.9|1
1739430820000|2025-02-13 07:13:40|6842|6827|6842.5|6827.5|6843|6828|6842|6827|4
1739430880000|2025-02-13 07:14:40|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|6842.1|6827.1|0
1739430900000|2025-02-13 07:15:00|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1739430930000|2025-02-13 07:15:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1739430990000|2025-02-13 07:16:30|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|0
1739431030000|2025-02-13 07:17:10|6841|6826|6841|6826|6841|6826|6841|6826|0
1739431050000|2025-02-13 07:17:30|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|6840.6|6825.6|0
1739431060000|2025-02-13 07:17:40|6841|6826|6841|6826|6841|6826|6841|6826|0
1739431110000|2025-02-13 07:18:30|6841.1|6826.1|6841.5|6826.5|6841.5|6826.5|6841.1|6826.1|0
1739431120000|2025-02-13 07:18:40|6840.6|6825.6|6841|6826|6841|6826|6840.6|6825.6|0
1739431150000|2025-02-13 07:19:10|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|6840.1|6825.1|3
1739431210000|2025-02-13 07:20:10|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|6840.5|6825.5|0
1739431220000|2025-02-13 07:20:20|6840|6825|6840|6825|6840|6825|6840|6825|0
1739431290000|2025-02-13 07:21:30|||||||||1
1739431310000|2025-02-13 07:21:50|||||||||1
1739431350000|2025-02-13 07:22:30|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|6837.6|6822.6|1
1739431370000|2025-02-13 07:22:50|6838.1|6823.1|6837.6|6822.6|6838.1|6823.1|6837.6|6822.6|0
1739431380000|2025-02-13 07:23:00|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|15
1739431400000|2025-02-13 07:23:20|||||||||7
1739431450000|2025-02-13 07:24:10|6838.6|6823.6|6839|6824|6839|6824|6838.6|6823.6|0
1739431460000|2025-02-13 07:24:20|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|6838.5|6823.5|0
1739431470000|2025-02-13 07:24:30|6839|6824|6838.5|6823.5|6839|6824|6838.5|6823.5|0
1739431490000|2025-02-13 07:24:50|6839|6824|6839|6824|6839|6824|6838.5|6823.5|0
1739431500000|2025-02-13 07:25:00|6839.1|6824.1|6839.5|6824.5|6839.5|6824.5|6839.1|6824.1|0
1739431510000|2025-02-13 07:25:10|6840|6825|6840|6825|6840|6825|6838.5|6823.5|2
1739431560000|2025-02-13 07:26:00|6840.1|6825.1|6840|6825|6840.5|6825.5|6840|6825|0
1739431600000|2025-02-13 07:26:40|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739431620000|2025-02-13 07:27:00|||||||||2
1739431630000|2025-02-13 07:27:10|6838.5|6823.5|6839.5|6824.5|6839.5|6824.5|6838.5|6823.5|0
1739431650000|2025-02-13 07:27:30|6839|6824|6839|6824|6839|6824|6839|6824|0
1739431660000|2025-02-13 07:27:40|6838.5|6823.5|6838.1|6823.1|6838.5|6823.5|6838.1|6823.1|0
1739431670000|2025-02-13 07:27:50|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|6837.5|6822.5|20
1739431680000|2025-02-13 07:28:00|6837|6822|6836|6821|6837|6822|6836|6821|0
1739431690000|2025-02-13 07:28:10|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1739431800000|2025-02-13 07:30:00|||||||||8
1739431880000|2025-02-13 07:31:20|6837|6822|6836.1|6821.1|6837|6822|6836.1|6821.1|18
1739431890000|2025-02-13 07:31:30|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1739431900000|2025-02-13 07:31:40|6837|6822|6837|6822|6837|6822|6837|6822|0
1739431980000|2025-02-13 07:33:00|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|0
1739431990000|2025-02-13 07:33:10|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1739432000000|2025-02-13 07:33:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|1
1739432220000|2025-02-13 07:37:00|6836|6821|6834|6819|6836|6821|6834|6819|12
1739432240000|2025-02-13 07:37:20|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1739432250000|2025-02-13 07:37:30|6835|6820|6835|6820|6835|6820|6835|6820|0
1739432290000|2025-02-13 07:38:10|6835.5|6820.5|6835.1|6820.1|6835.5|6820.5|6835.1|6820.1|1
1739432300000|2025-02-13 07:38:20|6836.1|6821.1|6837.1|6822.1|6837.1|6822.1|6836.1|6821.1|5
1739432310000|2025-02-13 07:38:30|||||||||1
1739432320000|2025-02-13 07:38:40|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|6835.6|6820.6|16
1739432330000|2025-02-13 07:38:50|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|0
1739432370000|2025-02-13 07:39:30|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1739432400000|2025-02-13 07:40:00|6837|6822|6836.6|6821.6|6837|6822|6836.6|6821.6|0
1739432420000|2025-02-13 07:40:20|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|6837.1|6822.1|0
1739432430000|2025-02-13 07:40:30|6836.6|6821.6|6836.5|6821.5|6836.6|6821.6|6836.5|6821.5|1
1739432470000|2025-02-13 07:41:10|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1739432490000|2025-02-13 07:41:30|6836.5|6821.5|6837.5|6822.5|6837.5|6822.5|6836.5|6821.5|0
1739432500000|2025-02-13 07:41:40|6838|6823|6837.5|6822.5|6838|6823|6837.5|6822.5|0
1739432540000|2025-02-13 07:42:20|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|0
1739432570000|2025-02-13 07:42:50|6836.6|6821.6|6837.5|6822.5|6837.5|6822.5|6836.6|6821.6|0
1739432590000|2025-02-13 07:43:10|6839|6824|6839|6824|6839|6824|6839|6824|12
1739432600000|2025-02-13 07:43:20|6840|6825|6840.5|6825.5|6840.5|6825.5|6840|6825|3
1739432610000|2025-02-13 07:43:30|6841|6826|6841|6826|6841|6826|6841|6826|0
1739432630000|2025-02-13 07:43:50|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739432640000|2025-02-13 07:44:00|6839|6824|6839|6824|6839|6824|6839|6824|0
1739432670000|2025-02-13 07:44:30|6839.5|6824.5|6839|6824|6839.5|6824.5|6839|6824|0
1739432680000|2025-02-13 07:44:40|||||||||1
1739432690000|2025-02-13 07:44:50|||||||||1
1739432700000|2025-02-13 07:45:00|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|6839.5|6824.5|0
1739432710000|2025-02-13 07:45:10|6839|6824|6839|6824|6839|6824|6839|6824|0
1739432760000|2025-02-13 07:46:00|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|6836.6|6821.6|1
1739432770000|2025-02-13 07:46:10|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|6836.1|6821.1|0
1739432780000|2025-02-13 07:46:20|6836.5|6821.5|6836|6821|6836.5|6821.5|6836|6821|0
1739432790000|2025-02-13 07:46:30|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|6836.5|6821.5|1
1739432810000|2025-02-13 07:46:50|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|6835.5|6820.5|1
1739432820000|2025-02-13 07:47:00|6835|6820|6835|6820|6835|6820|6835|6820|1
1739432850000|2025-02-13 07:47:30|6835.5|6820.5|6836|6821|6836|6821|6835.5|6820.5|0
1739432870000|2025-02-13 07:47:50|6832.5|6817.5|6833|6818|6833|6818|6832.5|6817.5|4
1739432890000|2025-02-13 07:48:10|6835|6820|6834.5|6819.5|6835|6820|6834.5|6819.5|0
1739432900000|2025-02-13 07:48:20|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|6834.6|6819.6|0
1739432910000|2025-02-13 07:48:30|6835|6820|6833.5|6818.5|6835|6820|6833|6818|2
1739432920000|2025-02-13 07:48:40|6834|6819|6834.5|6819.5|6834.5|6819.5|6834|6819|5
1739432930000|2025-02-13 07:48:50|6836|6821|6834|6819|6836|6821|6834|6819|1
1739432940000|2025-02-13 07:49:00|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|6833.5|6818.5|0
1739432950000|2025-02-13 07:49:10|6833|6818|6833|6818|6833|6818|6833|6818|0
1739432980000|2025-02-13 07:49:40|6833.5|6818.5|6833.6|6818.6|6833.6|6818.6|6833.5|6818.5|6
1739432990000|2025-02-13 07:49:50|6833.5|6818.5|6832.6|6817.6|6833.5|6818.5|6832.6|6817.6|0
1739433000000|2025-02-13 07:50:00|6833|6818|6833|6818|6833|6818|6833|6818|2
1739433010000|2025-02-13 07:50:10|6832.5|6817.5|6831|6816|6832.5|6817.5|6831|6816|17
1739433140000|2025-02-13 07:52:20|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|6831.5|6816.5|1
1739433170000|2025-02-13 07:52:50|6832|6817|6832|6817|6832|6817|6832|6817|0
1739433200000|2025-02-13 07:53:20|||||||||1
1739433240000|2025-02-13 07:54:00|||||||||1
1739433280000|2025-02-13 07:54:40|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|1
1739433310000|2025-02-13 07:55:10|6833|6818|6833|6818|6833|6818|6833|6818|0
1739433350000|2025-02-13 07:55:50|6834|6819|6834|6819|6834|6819|6834|6819|1
1739433360000|2025-02-13 07:56:00|6833.1|6818.1|6832.6|6817.6|6833.1|6818.1|6832.6|6817.6|0
1739433370000|2025-02-13 07:56:10|6832.5|6817.5|6831.6|6816.6|6832.5|6817.5|6831.6|6816.6|0
1739433390000|2025-02-13 07:56:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1739433430000|2025-02-13 07:57:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739433450000|2025-02-13 07:57:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|0
1739433460000|2025-02-13 07:57:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739433470000|2025-02-13 07:57:50|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1739433480000|2025-02-13 07:58:00|6833.1|6818.1|6833.5|6818.5|6833.5|6818.5|6833.1|6818.1|0
1739433520000|2025-02-13 07:58:40|6834.1|6819.1|6834|6819|6834.1|6819.1|6834|6819|1
1739433540000|2025-02-13 07:59:00|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|6833.1|6818.1|0
1739433560000|2025-02-13 07:59:20|6833|6818|6832.6|6817.6|6833|6818|6832.6|6817.6|1
1739433570000|2025-02-13 07:59:30|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1739433600000|2025-02-13 08:00:00|6832.6|6817.6|6831.6|6816.6|6832.6|6817.6|6830.6|6815.6|0
1739433640000|2025-02-13 08:00:40|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1739433650000|2025-02-13 08:00:50|6834.1|6819.1|6833.6|6818.6|6834.1|6819.1|6833.6|6818.6|0
1739433660000|2025-02-13 08:01:00|6834.5|6819.5|6834.6|6819.6|6834.6|6819.6|6834.5|6819.5|2
1739433690000|2025-02-13 08:01:30|6834.5|6819.5|6833.6|6818.6|6834.5|6819.5|6833.6|6818.6|0
1739433700000|2025-02-13 08:01:40|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|0
1739433710000|2025-02-13 08:01:50|6834.5|6819.5|6834.1|6819.1|6834.5|6819.5|6834.1|6819.1|0
1739433720000|2025-02-13 08:02:00|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1739433760000|2025-02-13 08:02:40|6834.1|6819.1|6834.1|6819.1|6834.6|6819.6|6834.1|6819.1|0
1739433780000|2025-02-13 08:03:00|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|6833.6|6818.6|0
1739433830000|2025-02-13 08:03:50|6833.1|6818.1|6832.6|6817.6|6833.1|6818.1|6832.6|6817.6|0
1739433910000|2025-02-13 08:05:10|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739433960000|2025-02-13 08:06:00|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739433990000|2025-02-13 08:06:30|6829.6|6814.6|6830.6|6815.6|6830.6|6815.6|6829.6|6814.6|0
1739434000000|2025-02-13 08:06:40|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1739434010000|2025-02-13 08:06:50|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739434030000|2025-02-13 08:07:10|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739434110000|2025-02-13 08:08:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|1
1739434200000|2025-02-13 08:10:00|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1739434210000|2025-02-13 08:10:10|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739434220000|2025-02-13 08:10:20|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|6828.1|6813.1|5
1739434230000|2025-02-13 08:10:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|0
1739434330000|2025-02-13 08:12:10|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739434410000|2025-02-13 08:13:30|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739434580000|2025-02-13 08:16:20|||||||||1
1739434640000|2025-02-13 08:17:20|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|0
1739434670000|2025-02-13 08:17:50|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739434980000|2025-02-13 08:23:00|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739435000000|2025-02-13 08:23:20|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739435010000|2025-02-13 08:23:30|6829.2|6814.2|6830.1|6815.1|6830.6|6815.6|6829.2|6814.2|0
1739435030000|2025-02-13 08:23:50|6830.6|6815.6|6830.1|6815.1|6830.6|6815.6|6830.1|6815.1|0
1739435080000|2025-02-13 08:24:40|||||||||1
1739435190000|2025-02-13 08:26:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|3
1739435230000|2025-02-13 08:27:10|6830.1|6815.1|6830.6|6815.6|6830.6|6815.6|6830.1|6815.1|13
1739435260000|2025-02-13 08:27:40|6830.1|6815.1|6831.1|6816.1|6831.1|6816.1|6830.1|6815.1|0
1739435270000|2025-02-13 08:27:50|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6
1739435290000|2025-02-13 08:28:10|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739435310000|2025-02-13 08:28:30|6831.6|6816.6|6832.1|6817.1|6832.1|6817.1|6831.6|6816.6|0
1739435350000|2025-02-13 08:29:10|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|6834.1|6819.1|4
1739435400000|2025-02-13 08:30:00|6832.6|6817.6|6832.1|6817.1|6832.6|6817.6|6832.1|6817.1|2
1739435430000|2025-02-13 08:30:30|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|0
1739435440000|2025-02-13 08:30:40|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739435470000|2025-02-13 08:31:10|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|6832.6|6817.6|8
1739435480000|2025-02-13 08:31:20|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739435530000|2025-02-13 08:32:10|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739435660000|2025-02-13 08:34:20|6832.1|6817.1|6831.1|6816.1|6832.1|6817.1|6831.1|6816.1|0
1739435710000|2025-02-13 08:35:10|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|0
1739435730000|2025-02-13 08:35:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739435780000|2025-02-13 08:36:20|6832.1|6817.1|6831.6|6816.6|6832.1|6817.1|6831.6|6816.6|0
1739435790000|2025-02-13 08:36:30|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|6832.1|6817.1|0
1739435820000|2025-02-13 08:37:00|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|6831.6|6816.6|1
1739435830000|2025-02-13 08:37:10|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739435850000|2025-02-13 08:37:30|6828.2|6813.2|6829.6|6814.6|6829.6|6814.6|6828.2|6813.2|0
1739435860000|2025-02-13 08:37:40|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739435890000|2025-02-13 08:38:10|6829.6|6814.6|6828.6|6813.6|6829.6|6814.6|6828.6|6813.6|0
1739435910000|2025-02-13 08:38:30|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|0
1739435930000|2025-02-13 08:38:50|6830.1|6815.1|6829.6|6814.6|6830.1|6815.1|6829.6|6814.6|0
1739435970000|2025-02-13 08:39:30|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|6828.6|6813.6|0
1739436090000|2025-02-13 08:41:30|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|6829.1|6814.1|0
1739436120000|2025-02-13 08:42:00|6829.2|6814.2|6830.1|6815.1|6830.1|6815.1|6829.2|6814.2|0
1739436160000|2025-02-13 08:42:40|||||||||5
1739436180000|2025-02-13 08:43:00|||||||||5
1739436190000|2025-02-13 08:43:10|||||||||5
1739436200000|2025-02-13 08:43:20|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|6830.6|6815.6|1
1739436300000|2025-02-13 08:45:00|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739436330000|2025-02-13 08:45:30|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|6829.6|6814.6|1
1739436380000|2025-02-13 08:46:20|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|6830.1|6815.1|0
1739436510000|2025-02-13 08:48:30|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|6831.1|6816.1|0
1739436520000|2025-02-13 08:48:40|||||||||1
1739436530000|2025-02-13 08:48:50|6831.6|6816.6|6831.2|6816.2|6831.6|6816.6|6830.7|6815.7|60
1739436540000|2025-02-13 08:49:00|||||||||7
1739436550000|2025-02-13 08:49:10|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|6832.7|6817.7|18
1739436560000|2025-02-13 08:49:20|6833.7|6818.7|6835.2|6820.2|6835.7|6820.7|6833.7|6818.7|10
1739436580000|2025-02-13 08:49:40|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|1
1739436630000|2025-02-13 08:50:30|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|6833.2|6818.2|0
1739436730000|2025-02-13 08:52:10|||||||||1
1739436890000|2025-02-13 08:54:50|6832.7|6817.7|6833.2|6818.2|6833.2|6818.2|6832.7|6817.7|3
1739436970000|2025-02-13 08:56:10|6833.7|6818.7|6834.2|6819.2|6834.2|6819.2|6833.7|6818.7|32
1739436990000|2025-02-13 08:56:30|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|6833.7|6818.7|10
1739437020000|2025-02-13 08:57:00|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1739437040000|2025-02-13 08:57:20|||||||||4
1739437090000|2025-02-13 08:58:10|6834.7|6819.7|6838.6|6823.6|6838.6|6823.6|6834.7|6819.7|7
1739437110000|2025-02-13 08:58:30|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|0
1739437140000|2025-02-13 08:59:00|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|1
1739437150000|2025-02-13 08:59:10|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739437160000|2025-02-13 08:59:20|6836.7|6821.7|6837.7|6822.7|6837.7|6822.7|6836.7|6821.7|0
1739437170000|2025-02-13 08:59:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1739437210000|2025-02-13 09:00:10|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6837.2|6822.2|0
1739437230000|2025-02-13 09:00:30|6837.7|6822.7|6837.2|6822.2|6837.7|6822.7|6837.2|6822.2|0
1739437260000|2025-02-13 09:01:00|6836.7|6821.7|6835.2|6820.2|6836.7|6821.7|6835.2|6820.2|1
1739437290000|2025-02-13 09:01:30|||||||||1
1739437320000|2025-02-13 09:02:00|6835.7|6820.7|6836.2|6821.2|6836.2|6821.2|6835.7|6820.7|0
1739437360000|2025-02-13 09:02:40|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1739437420000|2025-02-13 09:03:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|5
1739437440000|2025-02-13 09:04:00|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|6838.2|6823.2|1
1739437460000|2025-02-13 09:04:20|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1739437470000|2025-02-13 09:04:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1739437480000|2025-02-13 09:04:40|6838.2|6823.2|6837.2|6822.2|6838.2|6823.2|6837.2|6822.2|1
1739437490000|2025-02-13 09:04:50|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739437540000|2025-02-13 09:05:40|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|2
1739437550000|2025-02-13 09:05:50|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1739437560000|2025-02-13 09:06:00|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|6834.7|6819.7|0
1739437570000|2025-02-13 09:06:10|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1739437600000|2025-02-13 09:06:40|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1739437620000|2025-02-13 09:07:00|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|6835.7|6820.7|0
1739437660000|2025-02-13 09:07:40|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739437680000|2025-02-13 09:08:00|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|0
1739437720000|2025-02-13 09:08:40|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|48
1739437780000|2025-02-13 09:09:40|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|6836.7|6821.7|0
1739437820000|2025-02-13 09:10:20|||||||||1
1739437830000|2025-02-13 09:10:30|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|15
1739437850000|2025-02-13 09:10:50|6837.3|6822.3|6839.7|6824.7|6839.7|6824.7|6837.3|6822.3|7
1739437860000|2025-02-13 09:11:00|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|6839.2|6824.2|1
1739437880000|2025-02-13 09:11:20|6838.2|6823.2|6837.2|6822.2|6838.2|6823.2|6837.2|6822.2|0
1739437890000|2025-02-13 09:11:30|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1739437900000|2025-02-13 09:11:40|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1739437920000|2025-02-13 09:12:00|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1739437940000|2025-02-13 09:12:20|6838.2|6823.2|6837.2|6822.2|6838.2|6823.2|6837.2|6822.2|0
1739437980000|2025-02-13 09:13:00|||||||||1
1739437990000|2025-02-13 09:13:10|||||||||2
1739438050000|2025-02-13 09:14:10|||||||||24
1739438090000|2025-02-13 09:14:50|6836.7|6821.7|6835.2|6820.2|6836.7|6821.7|6835.2|6820.2|0
1739438100000|2025-02-13 09:15:00|6835.7|6820.7|6836.7|6821.7|6836.7|6821.7|6835.7|6820.7|0
1739438110000|2025-02-13 09:15:10|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1739438130000|2025-02-13 09:15:30|||||||||1
1739438200000|2025-02-13 09:16:40|6835.7|6820.7|6835.8|6820.8|6835.8|6820.8|6835.7|6820.7|0
1739438210000|2025-02-13 09:16:50|6835.7|6820.7|6835.7|6820.7|6835.8|6820.8|6835.7|6820.7|0
1739438220000|2025-02-13 09:17:00|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739438230000|2025-02-13 09:17:10|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|0
1739438390000|2025-02-13 09:19:50|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|6837.7|6822.7|0
1739438420000|2025-02-13 09:20:20|||||||||1
1739438450000|2025-02-13 09:20:50|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|6837.2|6822.2|1
1739438460000|2025-02-13 09:21:00|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739438470000|2025-02-13 09:21:10|6837.2|6822.2|6836.7|6821.7|6837.2|6822.2|6836.7|6821.7|1
1739438480000|2025-02-13 09:21:20|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|6836.2|6821.2|0
1739438490000|2025-02-13 09:21:30|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|6835.2|6820.2|2
1739438540000|2025-02-13 09:22:20|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|6834.2|6819.2|0
1739438580000|2025-02-13 09:23:00|6833.7|6818.7|6834.2|6819.2|6834.2|6819.2|6833.7|6818.7|0
1739438590000|2025-02-13 09:23:10|6833.8|6818.8|6833.2|6818.2|6833.8|6818.8|6833.2|6818.2|0
1739438640000|2025-02-13 09:24:00|6833.7|6818.7|6834.2|6819.2|6834.2|6819.2|6833.7|6818.7|9
1739438710000|2025-02-13 09:25:10|6833.2|6818.2|6832.2|6817.2|6833.2|6818.2|6832.2|6817.2|54
1739438740000|2025-02-13 09:25:40|6829.7|6814.7|6830.2|6815.2|6830.2|6815.2|6829.7|6814.7|5
1739438770000|2025-02-13 09:26:10|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|6829.8|6814.8|0
1739438780000|2025-02-13 09:26:20|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739438790000|2025-02-13 09:26:30|6829.8|6814.8|6829.3|6814.3|6829.8|6814.8|6829.2|6814.2|0
1739438800000|2025-02-13 09:26:40|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|6829.7|6814.7|0
1739438870000|2025-02-13 09:27:50|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|6831.2|6816.2|0
1739438880000|2025-02-13 09:28:00|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|6830.7|6815.7|0
1739438890000|2025-02-13 09:28:10|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|6830.2|6815.2|0
1739438910000|2025-02-13 09:28:30|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|6829.2|6814.2|0
1739439010000|2025-02-13 09:30:10|6827.7|6812.7|6827.2|6812.2|6827.7|6812.7|6827.2|6812.2|0
1739439050000|2025-02-13 09:30:50|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1739439070000|2025-02-13 09:31:10|6827.2|6812.2|6827.3|6812.3|6827.3|6812.3|6827.2|6812.2|0
1739439090000|2025-02-13 09:31:30|6827.2|6812.2|6827.7|6812.7|6827.7|6812.7|6827.2|6812.2|0
1739439100000|2025-02-13 09:31:40|6827.3|6812.3|6827.7|6812.7|6827.7|6812.7|6827.3|6812.3|0
1739439110000|2025-02-13 09:31:50|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|6827.2|6812.2|0
1739439120000|2025-02-13 09:32:00|6827.3|6812.3|6827.2|6812.2|6827.3|6812.3|6827.2|6812.2|1
1739439130000|2025-02-13 09:32:10|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1739439140000|2025-02-13 09:32:20|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6827.2|6812.2|11
1739439150000|2025-02-13 09:32:30|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|6827.7|6812.7|0
1739439180000|2025-02-13 09:33:00|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|6828.2|6813.2|0
1739439240000|2025-02-13 09:34:00|||||||||1
1739439280000|2025-02-13 09:34:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1739439310000|2025-02-13 09:35:10|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|6827.8|6812.8|0
1739439340000|2025-02-13 09:35:40|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|6827.3|6812.3|0
1739439380000|2025-02-13 09:36:20|6827.2|6812.2|6826.3|6811.3|6827.2|6812.2|6825.8|6810.8|4
1739439420000|2025-02-13 09:37:00|6825.8|6810.8|6822.3|6807.3|6826.3|6811.3|6822.3|6807.3|11
1739439470000|2025-02-13 09:37:50|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|1
1739439500000|2025-02-13 09:38:20|6823.8|6808.8|6824.7|6809.7|6824.7|6809.7|6823.8|6808.8|1
1739439520000|2025-02-13 09:38:40|6825.2|6810.2|6823.7|6808.7|6825.2|6810.2|6823.3|6808.3|0
1739439540000|2025-02-13 09:39:00|6824.7|6809.7|6824.7|6809.7|6824.7|6809.7|6824.3|6809.3|1
1739439560000|2025-02-13 09:39:20|6824.2|6809.2|6823.7|6808.7|6824.2|6809.2|6823.7|6808.7|0
1739439580000|2025-02-13 09:39:40|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|40
1739439600000|2025-02-13 09:40:00|6823.7|6808.7|6823.8|6808.8|6824.3|6809.3|6823.3|6808.3|0
1739439610000|2025-02-13 09:40:10|6824.3|6809.3|6823.3|6808.3|6824.3|6809.3|6823.3|6808.3|0
1739439660000|2025-02-13 09:41:00|||||||||3
1739439690000|2025-02-13 09:41:30|6823.2|6808.2|6822.3|6807.3|6823.2|6808.2|6822.3|6807.3|0
1739439780000|2025-02-13 09:43:00|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|6822.2|6807.2|0
1739439810000|2025-02-13 09:43:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6
1739439900000|2025-02-13 09:45:00|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|6821.8|6806.8|0
1739439940000|2025-02-13 09:45:40|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1739440100000|2025-02-13 09:48:20|||||||||8
1739440210000|2025-02-13 09:50:10|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|5
1739440220000|2025-02-13 09:50:20|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1739440240000|2025-02-13 09:50:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739440280000|2025-02-13 09:51:20|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|6823.8|6808.8|0
1739440300000|2025-02-13 09:51:40|6824.3|6809.3|6825.3|6810.3|6825.3|6810.3|6824.3|6809.3|6
1739440310000|2025-02-13 09:51:50|6826.3|6811.3|6827.3|6812.3|6827.8|6812.8|6826.3|6811.3|8
1739440320000|2025-02-13 09:52:00|6826.8|6811.8|6825.3|6810.3|6826.8|6811.8|6825.3|6810.3|1
1739440330000|2025-02-13 09:52:10|6824.8|6809.8|6824.3|6809.3|6824.8|6809.8|6824.3|6809.3|0
1739440360000|2025-02-13 09:52:40|6823.3|6808.3|6824.3|6809.3|6824.3|6809.3|6823.3|6808.3|0
1739440410000|2025-02-13 09:53:30|||||||||41
1739440450000|2025-02-13 09:54:10|6823.8|6808.8|6823.8|6808.8|6824.3|6809.3|6823.8|6808.8|0
1739440490000|2025-02-13 09:54:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|1
1739440500000|2025-02-13 09:55:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1739440510000|2025-02-13 09:55:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739440650000|2025-02-13 09:57:30|||||||||2
1739440700000|2025-02-13 09:58:20|6823.8|6808.8|6825.3|6810.3|6825.3|6810.3|6823.8|6808.8|1
1739440710000|2025-02-13 09:58:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739440720000|2025-02-13 09:58:40|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739440750000|2025-02-13 09:59:10|||||||||4
1739440880000|2025-02-13 10:01:20|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739440890000|2025-02-13 10:01:30|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|6825.3|6810.3|5
1739440900000|2025-02-13 10:01:40|6824.8|6809.8|6824.3|6809.3|6824.8|6809.8|6824.3|6809.3|0
1739441000000|2025-02-13 10:03:20|||||||||4
1739441020000|2025-02-13 10:03:40|||||||||1
1739441030000|2025-02-13 10:03:50|6824.8|6809.8|6825.3|6810.3|6825.3|6810.3|6824.8|6809.8|0
1739441040000|2025-02-13 10:04:00|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|2
1739441070000|2025-02-13 10:04:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739441100000|2025-02-13 10:05:00|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739441130000|2025-02-13 10:05:30|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739441160000|2025-02-13 10:06:00|6825.3|6810.3|6824.8|6809.8|6825.3|6810.3|6824.8|6809.8|0
1739441230000|2025-02-13 10:07:10|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|6824.3|6809.3|0
1739441250000|2025-02-13 10:07:30|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739441460000|2025-02-13 10:11:00|6825.3|6810.3|6824.3|6809.3|6825.3|6810.3|6824.3|6809.3|3
1739441470000|2025-02-13 10:11:10|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|6824.8|6809.8|0
1739441480000|2025-02-13 10:11:20|6824.3|6809.3|6822.8|6807.8|6824.3|6809.3|6822.8|6807.8|1
1739441490000|2025-02-13 10:11:30|6823.3|6808.3|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|1
1739441510000|2025-02-13 10:11:50|6821.8|6806.8|6822.3|6807.3|6822.3|6807.3|6821.8|6806.8|0
1739441520000|2025-02-13 10:12:00|6821.8|6806.8|6821.8|6806.8|6822.8|6807.8|6821.8|6806.8|0
1739441530000|2025-02-13 10:12:10|6821.9|6806.9|6822.3|6807.3|6822.3|6807.3|6821.9|6806.9|0
1739441540000|2025-02-13 10:12:20|6822.8|6807.8|6822.3|6807.3|6823.3|6808.3|6822.3|6807.3|0
1739441550000|2025-02-13 10:12:30|||||||||52
1739441590000|2025-02-13 10:13:10|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739441610000|2025-02-13 10:13:30|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|0
1739441680000|2025-02-13 10:14:40|6823.3|6808.3|6822.8|6807.8|6823.3|6808.3|6822.8|6807.8|2
1739441690000|2025-02-13 10:14:50|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|6823.3|6808.3|0
1739441700000|2025-02-13 10:15:00|6822.8|6807.8|6823.3|6808.3|6823.3|6808.3|6822.8|6807.8|0
1739441720000|2025-02-13 10:15:20|||||||||3
1739441740000|2025-02-13 10:15:40|6822.3|6807.3|6822.3|6807.3|6822.8|6807.8|6822.3|6807.3|0
1739441860000|2025-02-13 10:17:40|||||||||41
1739441880000|2025-02-13 10:18:00|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|6822.8|6807.8|0
1739441970000|2025-02-13 10:19:30|6822.3|6807.3|6820.3|6805.3|6822.3|6807.3|6820.3|6805.3|3
1739441980000|2025-02-13 10:19:40|6819.8|6804.8|6818.3|6803.3|6819.8|6804.8|6818.3|6803.3|19
1739441990000|2025-02-13 10:19:50|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|6817.8|6802.8|0
1739442000000|2025-02-13 10:20:00|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|1
1739442020000|2025-02-13 10:20:20|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|6816.3|6801.3|0
1739442040000|2025-02-13 10:20:40|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|0
1739442050000|2025-02-13 10:20:50|||||||||1
1739442090000|2025-02-13 10:21:30|6817.3|6802.3|6816.8|6801.8|6817.3|6802.3|6816.8|6801.8|0
1739442100000|2025-02-13 10:21:40|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|6817.3|6802.3|0
1739442200000|2025-02-13 10:23:20|6818.3|6803.3|6817.8|6802.8|6818.3|6803.3|6817.8|6802.8|0
1739442210000|2025-02-13 10:23:30|6817.3|6802.3|6817.9|6802.9|6817.9|6802.9|6817.3|6802.3|0
1739442220000|2025-02-13 10:23:40|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1739442230000|2025-02-13 10:23:50|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|5
1739442240000|2025-02-13 10:24:00|6820.3|6805.3|6819.8|6804.8|6820.3|6805.3|6819.8|6804.8|3
1739442270000|2025-02-13 10:24:30|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|0
1739442280000|2025-02-13 10:24:40|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739442290000|2025-02-13 10:24:50|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1739442310000|2025-02-13 10:25:10|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|1
1739442330000|2025-02-13 10:25:30|||||||||1
1739442370000|2025-02-13 10:26:10|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|6819.4|6804.4|0
1739442390000|2025-02-13 10:26:30|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|0
1739442400000|2025-02-13 10:26:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6
1739442480000|2025-02-13 10:28:00|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|5
1739442490000|2025-02-13 10:28:10|||||||||1
1739442500000|2025-02-13 10:28:20|6821.3|6806.3|6820.3|6805.3|6821.3|6806.3|6820.3|6805.3|1
1739442630000|2025-02-13 10:30:30|6819.3|6804.3|6818.3|6803.3|6819.3|6804.3|6818.3|6803.3|2
1739442640000|2025-02-13 10:30:40|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1739442670000|2025-02-13 10:31:10|||||||||1
1739442690000|2025-02-13 10:31:30|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|40
1739442700000|2025-02-13 10:31:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1739442730000|2025-02-13 10:32:10|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|6819.3|6804.3|0
1739442750000|2025-02-13 10:32:30|||||||||1
1739442800000|2025-02-13 10:33:20|6819.8|6804.8|6818.4|6803.4|6819.8|6804.8|6817.9|6802.9|2
1739442820000|2025-02-13 10:33:40|6817.9|6802.9|6817.4|6802.4|6817.9|6802.9|6817.4|6802.4|2
1739442970000|2025-02-13 10:36:10|||||||||1
1739443000000|2025-02-13 10:36:40|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|6818.4|6803.4|1
1739443010000|2025-02-13 10:36:50|6818.9|6803.9|6819.4|6804.4|6819.4|6804.4|6818.9|6803.9|47
1739443020000|2025-02-13 10:37:00|6819.3|6804.3|6818.4|6803.4|6819.3|6804.3|6818.4|6803.4|0
1739443060000|2025-02-13 10:37:40|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|6817.9|6802.9|4
1739443070000|2025-02-13 10:37:50|6817.4|6802.4|6816.4|6801.4|6817.4|6802.4|6816.4|6801.4|0
1739443080000|2025-02-13 10:38:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1739443100000|2025-02-13 10:38:20|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1739443110000|2025-02-13 10:38:30|||||||||2
1739443130000|2025-02-13 10:38:50|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|7
1739443140000|2025-02-13 10:39:00|6817.9|6802.9|6816.4|6801.4|6817.9|6802.9|6816.4|6801.4|0
1739443150000|2025-02-13 10:39:10|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1739443170000|2025-02-13 10:39:30|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1739443210000|2025-02-13 10:40:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|2
1739443240000|2025-02-13 10:40:40|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1739443250000|2025-02-13 10:40:50|||||||||1
1739443270000|2025-02-13 10:41:10|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|5
1739443300000|2025-02-13 10:41:40|||||||||2
1739443330000|2025-02-13 10:42:10|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|5
1739443440000|2025-02-13 10:44:00|||||||||4
1739443500000|2025-02-13 10:45:00|||||||||5
1739443530000|2025-02-13 10:45:30|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|0
1739443540000|2025-02-13 10:45:40|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1739443570000|2025-02-13 10:46:10|||||||||3
1739443580000|2025-02-13 10:46:20|6814.9|6799.9|6813.9|6798.9|6814.9|6799.9|6813.9|6798.9|2
1739443590000|2025-02-13 10:46:30|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739443620000|2025-02-13 10:47:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1739443660000|2025-02-13 10:47:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739443670000|2025-02-13 10:47:50|6813.9|6798.9|6814.4|6799.4|6814.4|6799.4|6813.9|6798.9|1
1739443690000|2025-02-13 10:48:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|4
1739443740000|2025-02-13 10:49:00|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1739443780000|2025-02-13 10:49:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|23
1739443790000|2025-02-13 10:49:50|||||||||10
1739443800000|2025-02-13 10:50:00|6814.4|6799.4|6811.8|6796.8|6814.4|6799.4|6810.4|6795.4|2
1739443810000|2025-02-13 10:50:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1739443830000|2025-02-13 10:50:30|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739443840000|2025-02-13 10:50:40|6812.3|6797.3|6813.4|6798.4|6813.4|6798.4|6812.3|6797.3|5
1739443850000|2025-02-13 10:50:50|6813.3|6798.3|6812.9|6797.9|6813.3|6798.3|6812.9|6797.9|0
1739443860000|2025-02-13 10:51:00|6812.8|6797.8|6812.4|6797.4|6812.8|6797.8|6812.4|6797.4|0
1739443870000|2025-02-13 10:51:10|6811.9|6796.9|6810.9|6795.9|6811.9|6796.9|6810.9|6795.9|0
1739443880000|2025-02-13 10:51:20|||||||||1
1739443890000|2025-02-13 10:51:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|3
1739443900000|2025-02-13 10:51:40|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|1
1739443920000|2025-02-13 10:52:00|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1739443930000|2025-02-13 10:52:10|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|2
1739443950000|2025-02-13 10:52:30|6810.4|6795.4|6811.4|6796.4|6811.4|6796.4|6810.4|6795.4|1
1739443960000|2025-02-13 10:52:40|6812.3|6797.3|6812.4|6797.4|6812.4|6797.4|6812.3|6797.3|0
1739443990000|2025-02-13 10:53:10|6811.9|6796.9|6812.3|6797.3|6812.3|6797.3|6811.9|6796.9|2
1739444020000|2025-02-13 10:53:40|6813.3|6798.3|6813.9|6798.9|6813.9|6798.9|6813.3|6798.3|3
1739444030000|2025-02-13 10:53:50|6814.9|6799.9|6814.3|6799.3|6814.9|6799.9|6814.3|6799.3|1
1739444050000|2025-02-13 10:54:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444100000|2025-02-13 10:55:00|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|0
1739444110000|2025-02-13 10:55:10|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444190000|2025-02-13 10:56:30|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1739444200000|2025-02-13 10:56:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444210000|2025-02-13 10:56:50|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|0
1739444220000|2025-02-13 10:57:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1739444260000|2025-02-13 10:57:40|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444280000|2025-02-13 10:58:00|||||||||1
1739444360000|2025-02-13 10:59:20|6813.9|6798.9|6813.4|6798.4|6813.9|6798.9|6813.4|6798.4|1
1739444380000|2025-02-13 10:59:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739444400000|2025-02-13 11:00:00|6813.4|6798.4|6813.4|6798.4|6814.4|6799.4|6813.4|6798.4|5
1739444410000|2025-02-13 11:00:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6
1739444420000|2025-02-13 11:00:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1739444470000|2025-02-13 11:01:10|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|6813.4|6798.4|3
1739444480000|2025-02-13 11:01:20|6812.9|6797.9|6813.4|6798.4|6813.4|6798.4|6812.9|6797.9|0
1739444510000|2025-02-13 11:01:50|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|1
1739444520000|2025-02-13 11:02:00|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1739444550000|2025-02-13 11:02:30|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6815.4|6800.4|5
1739444560000|2025-02-13 11:02:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1739444580000|2025-02-13 11:03:00|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|0
1739444610000|2025-02-13 11:03:30|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|0
1739444620000|2025-02-13 11:03:40|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1739444640000|2025-02-13 11:04:00|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6
1739444650000|2025-02-13 11:04:10|6816.4|6801.4|6815.4|6800.4|6816.4|6801.4|6815.4|6800.4|1
1739444660000|2025-02-13 11:04:20|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1739444680000|2025-02-13 11:04:40|6815.4|6800.4|6814.9|6799.9|6815.4|6800.4|6814.4|6799.4|0
1739444690000|2025-02-13 11:04:50|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444770000|2025-02-13 11:06:10|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|0
1739444790000|2025-02-13 11:06:30|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|6816.4|6801.4|2
1739444820000|2025-02-13 11:07:00|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6815.4|6800.4|0
1739444840000|2025-02-13 11:07:20|||||||||1
1739444900000|2025-02-13 11:08:20|6814.4|6799.4|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|0
1739444910000|2025-02-13 11:08:30|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|0
1739444930000|2025-02-13 11:08:50|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6814.9|6799.9|6
1739444960000|2025-02-13 11:09:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|0
1739444970000|2025-02-13 11:09:30|6813.5|6798.5|6813.4|6798.4|6813.5|6798.5|6813.4|6798.4|2
1739444980000|2025-02-13 11:09:40|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739445000000|2025-02-13 11:10:00|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739445010000|2025-02-13 11:10:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6
1739445020000|2025-02-13 11:10:20|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1739445040000|2025-02-13 11:10:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739445050000|2025-02-13 11:10:50|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|1
1739445070000|2025-02-13 11:11:10|||||||||1
1739445080000|2025-02-13 11:11:20|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|3
1739445090000|2025-02-13 11:11:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739445130000|2025-02-13 11:12:10|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|1
1739445140000|2025-02-13 11:12:20|||||||||1
1739445160000|2025-02-13 11:12:40|6810.4|6795.4|6810.9|6795.9|6810.9|6795.9|6810.4|6795.4|0
1739445170000|2025-02-13 11:12:50|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|1
1739445190000|2025-02-13 11:13:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|5
1739445210000|2025-02-13 11:13:30|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739445220000|2025-02-13 11:13:40|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1739445230000|2025-02-13 11:13:50|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1739445240000|2025-02-13 11:14:00|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1739445250000|2025-02-13 11:14:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739445280000|2025-02-13 11:14:40|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1739445310000|2025-02-13 11:15:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739445330000|2025-02-13 11:15:30|6809.9|6794.9|6807.4|6792.4|6809.9|6794.9|6807.4|6792.4|67
1739445350000|2025-02-13 11:15:50|6806.9|6791.9|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|13
1739445360000|2025-02-13 11:16:00|||||||||1
1739445380000|2025-02-13 11:16:20|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|72
1739445390000|2025-02-13 11:16:30|||||||||1
1739445400000|2025-02-13 11:16:40|||||||||3
1739445410000|2025-02-13 11:16:50|6810.4|6795.4|6810.9|6795.9|6810.9|6795.9|6810.4|6795.4|0
1739445420000|2025-02-13 11:17:00|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739445450000|2025-02-13 11:17:30|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1739445460000|2025-02-13 11:17:40|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739445470000|2025-02-13 11:17:50|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.4|6793.4|0
1739445480000|2025-02-13 11:18:00|6808.4|6793.4|6808.9|6793.9|6808.9|6793.9|6808.4|6793.4|0
1739445490000|2025-02-13 11:18:10|6808.4|6793.4|6807.4|6792.4|6808.4|6793.4|6807.4|6792.4|0
1739445510000|2025-02-13 11:18:30|6807.9|6792.9|6808.4|6793.4|6808.4|6793.4|6807.9|6792.9|2
1739445530000|2025-02-13 11:18:50|6807.9|6792.9|6808.4|6793.4|6808.4|6793.4|6807.9|6792.9|2
1739445580000|2025-02-13 11:19:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1739445630000|2025-02-13 11:20:30|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1739445690000|2025-02-13 11:21:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1739445720000|2025-02-13 11:22:00|||||||||3
1739445730000|2025-02-13 11:22:10|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1739445740000|2025-02-13 11:22:20|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|4
1739445760000|2025-02-13 11:22:40|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1739445780000|2025-02-13 11:23:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1739445790000|2025-02-13 11:23:10|6808.9|6793.9|6808.4|6793.4|6808.9|6793.9|6808.4|6793.4|0
1739445800000|2025-02-13 11:23:20|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|3
1739445810000|2025-02-13 11:23:30|6809.9|6794.9|6812.4|6797.4|6812.4|6797.4|6809.9|6794.9|8
1739445820000|2025-02-13 11:23:40|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739445830000|2025-02-13 11:23:50|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|0
1739445840000|2025-02-13 11:24:00|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|0
1739445880000|2025-02-13 11:24:40|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1739445900000|2025-02-13 11:25:00|6811.4|6796.4|6811.4|6796.4|6812.4|6797.4|6810.9|6795.9|3
1739445910000|2025-02-13 11:25:10|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|2
1739445930000|2025-02-13 11:25:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1739445960000|2025-02-13 11:26:00|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1739445990000|2025-02-13 11:26:30|6810.9|6795.9|6811.4|6796.4|6811.4|6796.4|6810.9|6795.9|1
1739446000000|2025-02-13 11:26:40|6810.9|6795.9|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|0
1739446050000|2025-02-13 11:27:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|1
1739446060000|2025-02-13 11:27:40|6811.4|6796.4|6810.9|6795.9|6811.4|6796.4|6810.9|6795.9|0
1739446120000|2025-02-13 11:28:40|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739446140000|2025-02-13 11:29:00|||||||||3
1739446150000|2025-02-13 11:29:10|6809.9|6794.9|6808.4|6793.4|6809.9|6794.9|6808.4|6793.4|2
1739446210000|2025-02-13 11:30:10|6807.4|6792.4|6806.4|6791.4|6807.4|6792.4|6806.4|6791.4|10
1739446220000|2025-02-13 11:30:20|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|2
1739446240000|2025-02-13 11:30:40|6806.4|6791.4|6804.9|6789.9|6807.4|6792.4|6804.4|6789.4|9
1739446250000|2025-02-13 11:30:50|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1739446270000|2025-02-13 11:31:10|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|49
1739446280000|2025-02-13 11:31:20|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.4|6789.4|2
1739446290000|2025-02-13 11:31:30|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|5
1739446300000|2025-02-13 11:31:40|6806.4|6791.4|6807.4|6792.4|6807.9|6792.9|6806.4|6791.4|8
1739446330000|2025-02-13 11:32:10|6807.9|6792.9|6806.9|6791.9|6807.9|6792.9|6806.9|6791.9|1
1739446350000|2025-02-13 11:32:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1739446380000|2025-02-13 11:33:00|||||||||8
1739446390000|2025-02-13 11:33:10|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|2
1739446400000|2025-02-13 11:33:20|||||||||4
1739446430000|2025-02-13 11:33:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|2
1739446460000|2025-02-13 11:34:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1739446480000|2025-02-13 11:34:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|1
1739446490000|2025-02-13 11:34:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|1
1739446500000|2025-02-13 11:35:00|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|2
1739446510000|2025-02-13 11:35:10|6806.9|6791.9|6805.9|6790.9|6806.9|6791.9|6805.9|6790.9|1
1739446520000|2025-02-13 11:35:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1739446530000|2025-02-13 11:35:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1739446540000|2025-02-13 11:35:40|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1739446610000|2025-02-13 11:36:50|6804.4|6789.4|6804.9|6789.9|6804.9|6789.9|6804.4|6789.4|24
1739446620000|2025-02-13 11:37:00|6804.4|6789.4|6805.9|6790.9|6805.9|6790.9|6804.4|6789.4|1
1739446660000|2025-02-13 11:37:40|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1739446680000|2025-02-13 11:38:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|2
1739446690000|2025-02-13 11:38:10|||||||||1
1739446710000|2025-02-13 11:38:30|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1739446760000|2025-02-13 11:39:20|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|7
1739446770000|2025-02-13 11:39:30|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6
1739446780000|2025-02-13 11:39:40|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1739446790000|2025-02-13 11:39:50|6807.9|6792.9|6808.9|6793.9|6809.4|6794.4|6807.9|6792.9|6
1739446860000|2025-02-13 11:41:00|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1739446870000|2025-02-13 11:41:10|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1739446910000|2025-02-13 11:41:50|6807.4|6792.4|6806.3|6791.3|6807.4|6792.4|6806.3|6791.3|7
1739446920000|2025-02-13 11:42:00|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1739446930000|2025-02-13 11:42:10|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1739446940000|2025-02-13 11:42:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1739446970000|2025-02-13 11:42:50|6806.9|6791.9|6806.8|6791.8|6806.9|6791.9|6806.8|6791.8|0
1739446980000|2025-02-13 11:43:00|6806.4|6791.4|6806.9|6791.9|6806.9|6791.9|6806.4|6791.4|0
1739447020000|2025-02-13 11:43:40|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1739447090000|2025-02-13 11:44:50|6807.4|6792.4|6807.8|6792.8|6807.8|6792.8|6807.4|6792.4|0
1739447100000|2025-02-13 11:45:00|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|0
1739447170000|2025-02-13 11:46:10|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|0
1739447190000|2025-02-13 11:46:30|6806.8|6791.8|6803.9|6788.9|6806.8|6791.8|6803.9|6788.9|3
1739447200000|2025-02-13 11:46:40|6804.4|6789.4|6805.4|6790.4|6805.4|6790.4|6804.4|6789.4|2
1739447220000|2025-02-13 11:47:00|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.4|6789.4|0
1739447230000|2025-02-13 11:47:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|0
1739447240000|2025-02-13 11:47:20|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1739447250000|2025-02-13 11:47:30|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|0
1739447260000|2025-02-13 11:47:40|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.9|6789.9|0
1739447280000|2025-02-13 11:48:00|6805.3|6790.3|6805.4|6790.4|6805.4|6790.4|6805.3|6790.3|0
1739447290000|2025-02-13 11:48:10|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|1
1739447300000|2025-02-13 11:48:20|6805.8|6790.8|6805.9|6790.9|6805.9|6790.9|6805.8|6790.8|1
1739447310000|2025-02-13 11:48:30|6805.4|6790.4|6806.8|6791.8|6806.8|6791.8|6805.4|6790.4|3
1739447330000|2025-02-13 11:48:50|6805.8|6790.8|6805.3|6790.3|6805.8|6790.8|6805.3|6790.3|0
1739447340000|2025-02-13 11:49:00|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|11
1739447360000|2025-02-13 11:49:20|||||||||1
1739447380000|2025-02-13 11:49:40|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1739447400000|2025-02-13 11:50:00|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6803.9|6788.9|0
1739447410000|2025-02-13 11:50:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|2
1739447420000|2025-02-13 11:50:20|||||||||3
1739447430000|2025-02-13 11:50:30|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|1
1739447460000|2025-02-13 11:51:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|14
1739447480000|2025-02-13 11:51:20|6800|6785|6801.4|6786.4|6801.4|6786.4|6799.4|6784.4|4
1739447490000|2025-02-13 11:51:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1739447520000|2025-02-13 11:52:00|6802.4|6787.4|6801.9|6786.9|6803.4|6788.4|6801.9|6786.9|7
1739447530000|2025-02-13 11:52:10|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1739447550000|2025-02-13 11:52:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1739447570000|2025-02-13 11:52:50|6801.4|6786.4|6800.9|6785.9|6801.4|6786.4|6800.9|6785.9|5
1739447580000|2025-02-13 11:53:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1739447590000|2025-02-13 11:53:10|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1739447600000|2025-02-13 11:53:20|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1739447610000|2025-02-13 11:53:30|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1739447620000|2025-02-13 11:53:40|6799.9|6784.9|6800.4|6785.4|6800.4|6785.4|6799.9|6784.9|7
1739447670000|2025-02-13 11:54:30|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|1
1739447680000|2025-02-13 11:54:40|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|1
1739447690000|2025-02-13 11:54:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1739447730000|2025-02-13 11:55:30|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|0
1739447770000|2025-02-13 11:56:10|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1739447800000|2025-02-13 11:56:40|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|10
1739447810000|2025-02-13 11:56:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1739447820000|2025-02-13 11:57:00|||||||||1
1739447830000|2025-02-13 11:57:10|||||||||1
1739447850000|2025-02-13 11:57:30|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|5
1739447860000|2025-02-13 11:57:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|3
1739447870000|2025-02-13 11:57:50|||||||||1
1739447920000|2025-02-13 11:58:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1739447940000|2025-02-13 11:59:00|6801.4|6786.4|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|3
1739448000000|2025-02-13 12:00:00|6802.4|6787.4|6801.4|6786.4|6802.4|6787.4|6801.4|6786.4|23
1739448020000|2025-02-13 12:00:20|6802.9|6787.9|6801.9|6786.9|6802.9|6787.9|6801.9|6786.9|1
1739448030000|2025-02-13 12:00:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1739448070000|2025-02-13 12:01:10|6801.9|6786.9|6801.4|6786.4|6801.9|6786.9|6801.4|6786.4|1
1739448080000|2025-02-13 12:01:20|||||||||1
1739448110000|2025-02-13 12:01:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1739448120000|2025-02-13 12:02:00|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1739448150000|2025-02-13 12:02:30|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|6798.9|6783.9|1
1739448160000|2025-02-13 12:02:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1739448220000|2025-02-13 12:03:40|6797.9|6782.9|6799.4|6784.4|6799.4|6784.4|6797.9|6782.9|9
1739448230000|2025-02-13 12:03:50|6800.4|6785.4|6799.4|6784.4|6800.4|6785.4|6799.4|6784.4|1
1739448240000|2025-02-13 12:04:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1739448260000|2025-02-13 12:04:20|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1739448280000|2025-02-13 12:04:40|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1739448290000|2025-02-13 12:04:50|||||||||1
1739448300000|2025-02-13 12:05:00|6799.3|6784.3|6798.9|6783.9|6799.4|6784.4|6798.9|6783.9|16
1739448310000|2025-02-13 12:05:10|||||||||1
1739448330000|2025-02-13 12:05:30|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1739448360000|2025-02-13 12:06:00|6797.4|6782.4|6800.4|6785.4|6801.4|6786.4|6797.4|6782.4|17
1739448370000|2025-02-13 12:06:10|6799.4|6784.4|6798.4|6783.4|6799.4|6784.4|6798.4|6783.4|3
1739448380000|2025-02-13 12:06:20|6798.9|6783.9|6798.5|6783.5|6798.9|6783.9|6798.4|6783.4|3
1739448390000|2025-02-13 12:06:30|6800.9|6785.9|6801.9|6786.9|6801.9|6786.9|6800.9|6785.9|26
1739448400000|2025-02-13 12:06:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|5
1739448420000|2025-02-13 12:07:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|10
1739448430000|2025-02-13 12:07:10|6802.9|6787.9|6803.4|6788.4|6803.4|6788.4|6802.9|6787.9|0
1739448440000|2025-02-13 12:07:20|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803.4|6788.4|12
1739448450000|2025-02-13 12:07:30|||||||||3
1739448460000|2025-02-13 12:07:40|6803.9|6788.9|6804.4|6789.4|6804.4|6789.4|6803.9|6788.9|0
1739448470000|2025-02-13 12:07:50|6805.4|6790.4|6805.9|6790.9|6805.9|6790.9|6805.4|6790.4|4
1739448480000|2025-02-13 12:08:00|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|0
1739448510000|2025-02-13 12:08:30|6804.4|6789.4|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|1
1739448540000|2025-02-13 12:09:00|6803.4|6788.4|6803.9|6788.9|6803.9|6788.9|6802.9|6787.9|9
1739448560000|2025-02-13 12:09:20|6802.9|6787.9|6803.4|6788.4|6803.4|6788.4|6802.9|6787.9|24
1739448570000|2025-02-13 12:09:30|||||||||11
1739448580000|2025-02-13 12:09:40|6802.5|6787.5|6803.9|6788.9|6805.4|6790.4|6802.5|6787.5|3
1739448600000|2025-02-13 12:10:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1739448610000|2025-02-13 12:10:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739448640000|2025-02-13 12:10:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1739448670000|2025-02-13 12:11:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1739448690000|2025-02-13 12:11:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1739448700000|2025-02-13 12:11:40|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739448710000|2025-02-13 12:11:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1739448730000|2025-02-13 12:12:10|6805.4|6790.4|6808.4|6793.4|6808.4|6793.4|6805.4|6790.4|46
1739448740000|2025-02-13 12:12:20|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6806.9|6791.9|0
1739448750000|2025-02-13 12:12:30|6806.9|6791.9|6807|6792|6807|6792|6806.9|6791.9|0
1739448780000|2025-02-13 12:13:00|6807.4|6792.4|6810|6795|6810|6795|6807.4|6792.4|16
1739448790000|2025-02-13 12:13:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739448840000|2025-02-13 12:14:00|6810|6795|6807.5|6792.5|6810|6795|6807.5|6792.5|3
1739448850000|2025-02-13 12:14:10|6809.9|6794.9|6809|6794|6809.9|6794.9|6809|6794|3
1739448860000|2025-02-13 12:14:20|6808.5|6793.5|6807|6792|6808.5|6793.5|6807|6792|0
1739448900000|2025-02-13 12:15:00|6806.9|6791.9|6805.5|6790.5|6806.9|6791.9|6805.5|6790.5|2
1739448920000|2025-02-13 12:15:20|6804|6789|6804.5|6789.5|6804.5|6789.5|6804|6789|1
1739448930000|2025-02-13 12:15:30|6805|6790|6805|6790|6805.5|6790.5|6805|6790|0
1739448940000|2025-02-13 12:15:40|6804.9|6789.9|6803.9|6788.9|6804.9|6789.9|6803.9|6788.9|0
1739448960000|2025-02-13 12:16:00|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739449000000|2025-02-13 12:16:40|6802.5|6787.5|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1739449010000|2025-02-13 12:16:50|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|0
1739449020000|2025-02-13 12:17:00|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1739449030000|2025-02-13 12:17:10|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1739449040000|2025-02-13 12:17:20|||||||||2
1739449060000|2025-02-13 12:17:40|6803.9|6788.9|6803|6788|6803.9|6788.9|6803|6788|0
1739449100000|2025-02-13 12:18:20|||||||||2
1739449110000|2025-02-13 12:18:30|6802.5|6787.5|6802.4|6787.4|6802.5|6787.5|6802.4|6787.4|2
1739449140000|2025-02-13 12:19:00|6801|6786|6801|6786|6801|6786|6800.9|6785.9|1
1739449160000|2025-02-13 12:19:20|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|0
1739449170000|2025-02-13 12:19:30|6800.4|6785.4|6799.5|6784.5|6800.4|6785.4|6799.5|6784.5|0
1739449180000|2025-02-13 12:19:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1739449200000|2025-02-13 12:20:00|6800|6785|6800|6785|6800|6785|6800|6785|0
1739449210000|2025-02-13 12:20:10|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|0
1739449230000|2025-02-13 12:20:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1739449240000|2025-02-13 12:20:40|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|0
1739449280000|2025-02-13 12:21:20|6803.4|6788.4|6802.5|6787.5|6803.4|6788.4|6802.5|6787.5|7
1739449300000|2025-02-13 12:21:40|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1739449340000|2025-02-13 12:22:20|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|0
1739449360000|2025-02-13 12:22:40|6801|6786|6801|6786|6801|6786|6801|6786|0
1739449370000|2025-02-13 12:22:50|6802.9|6787.9|6803.4|6788.4|6803.4|6788.4|6802.9|6787.9|2
1739449380000|2025-02-13 12:23:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6801.5|6786.5|5
1739449400000|2025-02-13 12:23:20|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|0
1739449420000|2025-02-13 12:23:40|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|0
1739449440000|2025-02-13 12:24:00|6800.4|6785.4|6800.9|6785.9|6800.9|6785.9|6800.4|6785.4|11
1739449450000|2025-02-13 12:24:10|6800.4|6785.4|6800.4|6785.4|6800.5|6785.5|6800.4|6785.4|1
1739449460000|2025-02-13 12:24:20|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1739449470000|2025-02-13 12:24:30|6800.4|6785.4|6800.9|6785.9|6800.9|6785.9|6800.4|6785.4|2
1739449480000|2025-02-13 12:24:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739449500000|2025-02-13 12:25:00|6800.9|6785.9|6801.5|6786.5|6801.5|6786.5|6800.9|6785.9|3
1739449520000|2025-02-13 12:25:20|6802.4|6787.4|6801.9|6786.9|6802.5|6787.5|6801.9|6786.9|0
1739449530000|2025-02-13 12:25:30|6800.5|6785.5|6800.9|6785.9|6801|6786|6800.5|6785.5|0
1739449540000|2025-02-13 12:25:40|6801|6786|6801|6786|6801|6786|6801|6786|0
1739449560000|2025-02-13 12:26:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739449570000|2025-02-13 12:26:10|6801.4|6786.4|6800.9|6785.9|6801.4|6786.4|6800.9|6785.9|0
1739449590000|2025-02-13 12:26:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739449640000|2025-02-13 12:27:20|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|0
1739449660000|2025-02-13 12:27:40|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|2
1739449700000|2025-02-13 12:28:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|13
1739449710000|2025-02-13 12:28:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739449740000|2025-02-13 12:29:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739449750000|2025-02-13 12:29:10|||||||||3
1739449780000|2025-02-13 12:29:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739449790000|2025-02-13 12:29:50|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|1
1739449810000|2025-02-13 12:30:10|6800.5|6785.5|6802.5|6787.5|6802.5|6787.5|6800.5|6785.5|7
1739449820000|2025-02-13 12:30:20|6803|6788|6803.5|6788.5|6803.5|6788.5|6803|6788|1
1739449830000|2025-02-13 12:30:30|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1739449840000|2025-02-13 12:30:40|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|0
1739449860000|2025-02-13 12:31:00|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|0
1739449880000|2025-02-13 12:31:20|6802.5|6787.5|6803|6788|6803|6788|6802.5|6787.5|1
1739449890000|2025-02-13 12:31:30|6804.5|6789.5|6802.5|6787.5|6804.5|6789.5|6802.5|6787.5|0
1739449900000|2025-02-13 12:31:40|6803|6788|6804|6789|6804|6789|6803|6788|0
1739449910000|2025-02-13 12:31:50|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|4
1739449930000|2025-02-13 12:32:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739449940000|2025-02-13 12:32:20|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|3
1739449950000|2025-02-13 12:32:30|6804.9|6789.9|6804|6789|6804.9|6789.9|6804|6789|0
1739449960000|2025-02-13 12:32:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739449970000|2025-02-13 12:32:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1739449980000|2025-02-13 12:33:00|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739450030000|2025-02-13 12:33:50|||||||||1
1739450070000|2025-02-13 12:34:30|6804|6789|6803.5|6788.5|6804|6789|6803.5|6788.5|0
1739450080000|2025-02-13 12:34:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|2
1739450100000|2025-02-13 12:35:00|6804|6789|6804|6789|6804|6789|6804|6789|0
1739450110000|2025-02-13 12:35:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739450130000|2025-02-13 12:35:30|6804.4|6789.4|6804|6789|6804.4|6789.4|6803.5|6788.5|0
1739450140000|2025-02-13 12:35:40|6803.5|6788.5|6804.5|6789.5|6804.5|6789.5|6803.5|6788.5|0
1739450150000|2025-02-13 12:35:50|6804|6789|6804|6789|6804|6789|6803.5|6788.5|0
1739450170000|2025-02-13 12:36:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739450240000|2025-02-13 12:37:20|6804|6789|6804|6789|6804|6789|6804|6789|0
1739450250000|2025-02-13 12:37:30|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1739450280000|2025-02-13 12:38:00|6806.5|6791.5|6807.5|6792.5|6807.5|6792.5|6806.5|6791.5|3
1739450290000|2025-02-13 12:38:10|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|3
1739450310000|2025-02-13 12:38:30|6808|6793|6808|6793|6808|6793|6808|6793|1
1739450320000|2025-02-13 12:38:40|6806.5|6791.5|6807|6792|6807|6792|6806.5|6791.5|0
1739450330000|2025-02-13 12:38:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739450370000|2025-02-13 12:39:30|6807.4|6792.4|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1739450400000|2025-02-13 12:40:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739450410000|2025-02-13 12:40:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1739450440000|2025-02-13 12:40:40|6807|6792|6806.5|6791.5|6807|6792|6806.5|6791.5|0
1739450470000|2025-02-13 12:41:10|6806|6791|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|2
1739450480000|2025-02-13 12:41:20|6806|6791|6807|6792|6807.5|6792.5|6806|6791|1
1739450490000|2025-02-13 12:41:30|6806.5|6791.5|6806.5|6791.5|6807|6792|6806|6791|0
1739450500000|2025-02-13 12:41:40|||||||||1
1739450520000|2025-02-13 12:42:00|||||||||1
1739450530000|2025-02-13 12:42:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|4
1739450540000|2025-02-13 12:42:20|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|1
1739450550000|2025-02-13 12:42:30|6806.4|6791.4|6806|6791|6806.5|6791.5|6806|6791|1
1739450560000|2025-02-13 12:42:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806|6791|0
1739450580000|2025-02-13 12:43:00|||||||||1
1739450600000|2025-02-13 12:43:20|||||||||1
1739450610000|2025-02-13 12:43:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739450620000|2025-02-13 12:43:40|6805|6790|6805|6790|6805|6790|6805|6790|2
1739450630000|2025-02-13 12:43:50|6805.5|6790.5|6805|6790|6805.5|6790.5|6804|6789|1
1739450650000|2025-02-13 12:44:10|6805.5|6790.5|6804|6789|6805.5|6790.5|6804|6789|2
1739450660000|2025-02-13 12:44:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1739450680000|2025-02-13 12:44:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739450690000|2025-02-13 12:44:50|6805.4|6790.4|6805|6790|6805.4|6790.4|6805|6790|1
1739450710000|2025-02-13 12:45:10|6804|6789|6804|6789|6804|6789|6803.5|6788.5|2
1739450720000|2025-02-13 12:45:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|1
1739450730000|2025-02-13 12:45:30|||||||||2
1739450770000|2025-02-13 12:46:10|6803|6788|6803|6788|6803|6788|6803|6788|0
1739450780000|2025-02-13 12:46:20|6802.9|6787.9|6801|6786|6802.9|6787.9|6801|6786|1
1739450790000|2025-02-13 12:46:30|6801.5|6786.5|6801|6786|6801.5|6786.5|6801|6786|0
1739450800000|2025-02-13 12:46:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801|6786|0
1739450860000|2025-02-13 12:47:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739450910000|2025-02-13 12:48:30|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|40
1739450930000|2025-02-13 12:48:50|||||||||2
1739451060000|2025-02-13 12:51:00|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|0
1739451090000|2025-02-13 12:51:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|4
1739451110000|2025-02-13 12:51:50|6800|6785|6797.5|6782.5|6800|6785|6797.5|6782.5|9
1739451140000|2025-02-13 12:52:20|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|6
1739451150000|2025-02-13 12:52:30|6799|6784|6797.5|6782.5|6799|6784|6797.5|6782.5|0
1739451160000|2025-02-13 12:52:40|6798.5|6783.5|6798.4|6783.4|6798.5|6783.5|6798.4|6783.4|0
1739451170000|2025-02-13 12:52:50|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1739451180000|2025-02-13 12:53:00|6798.4|6783.4|6798.5|6783.5|6798.5|6783.5|6798.4|6783.4|19
1739451240000|2025-02-13 12:54:00|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1739451250000|2025-02-13 12:54:10|6797.4|6782.4|6796.5|6781.5|6797.4|6782.4|6796.5|6781.5|0
1739451260000|2025-02-13 12:54:20|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1739451300000|2025-02-13 12:55:00|6797|6782|6797|6782|6797|6782|6797|6782|0
1739451310000|2025-02-13 12:55:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1739451370000|2025-02-13 12:56:10|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|0
1739451410000|2025-02-13 12:56:50|6797|6782|6797.5|6782.5|6797.5|6782.5|6797|6782|1
1739451420000|2025-02-13 12:57:00|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1739451430000|2025-02-13 12:57:10|||||||||3
1739451450000|2025-02-13 12:57:30|||||||||3
1739451460000|2025-02-13 12:57:40|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|2
1739451470000|2025-02-13 12:57:50|||||||||2
1739451490000|2025-02-13 12:58:10|||||||||1
1739451500000|2025-02-13 12:58:20|||||||||3
1739451510000|2025-02-13 12:58:30|||||||||2
1739451530000|2025-02-13 12:58:50|||||||||2
1739451540000|2025-02-13 12:59:00|6796|6781|6796|6781|6796|6781|6796|6781|4
1739451550000|2025-02-13 12:59:10|||||||||2
1739451560000|2025-02-13 12:59:20|6796.5|6781.5|6798.9|6783.9|6798.9|6783.9|6796.5|6781.5|1
1739451570000|2025-02-13 12:59:30|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|1
1739451580000|2025-02-13 12:59:40|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|1
1739451590000|2025-02-13 12:59:50|6798|6783|6798|6783|6798|6783|6798|6783|2
1739451600000|2025-02-13 13:00:00|6798.4|6783.4|6798.4|6783.4|6798.5|6783.5|6797.5|6782.5|3
1739451610000|2025-02-13 13:00:10|6798|6783|6804|6789|6804|6789|6798|6783|8
1739451620000|2025-02-13 13:00:20|6803.9|6788.9|6801.4|6786.4|6803.9|6788.9|6800.5|6785.5|6
1739451630000|2025-02-13 13:00:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|0
1739451640000|2025-02-13 13:00:40|6800.4|6785.4|6799.4|6784.4|6800.9|6785.9|6799.4|6784.4|2
1739451660000|2025-02-13 13:01:00|6799.9|6784.9|6796.9|6781.9|6799.9|6784.9|6796.9|6781.9|2
1739451670000|2025-02-13 13:01:10|6795.9|6780.9|6797.9|6782.9|6798.4|6783.4|6795.9|6780.9|22
1739451680000|2025-02-13 13:01:20|6798.4|6783.4|6797.4|6782.4|6798.4|6783.4|6797.4|6782.4|0
1739451690000|2025-02-13 13:01:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1739451700000|2025-02-13 13:01:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1739451710000|2025-02-13 13:01:50|6797.9|6782.9|6798.9|6783.9|6798.9|6783.9|6797.9|6782.9|12
1739451720000|2025-02-13 13:02:00|6797.9|6782.9|6796.4|6781.4|6797.9|6782.9|6796.4|6781.4|4
1739451730000|2025-02-13 13:02:10|6797.4|6782.4|6797.4|6782.4|6797.9|6782.9|6797.4|6782.4|14
1739451740000|2025-02-13 13:02:20|6796.9|6781.9|6797.4|6782.4|6797.4|6782.4|6796.9|6781.9|1
1739451750000|2025-02-13 13:02:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|1
1739451760000|2025-02-13 13:02:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1739451770000|2025-02-13 13:02:50|||||||||1
1739451790000|2025-02-13 13:03:10|||||||||1
1739451810000|2025-02-13 13:03:30|||||||||1
1739451830000|2025-02-13 13:03:50|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|6
1739451840000|2025-02-13 13:04:00|||||||||5
1739451850000|2025-02-13 13:04:10|||||||||1
1739451860000|2025-02-13 13:04:20|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|6
1739451870000|2025-02-13 13:04:30|||||||||1
1739451880000|2025-02-13 13:04:40|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1739451900000|2025-02-13 13:05:00|6796.4|6781.4|6796.4|6781.4|6797.9|6782.9|6796.4|6781.4|4
1739451910000|2025-02-13 13:05:10|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|17
1739451920000|2025-02-13 13:05:20|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|2
1739451940000|2025-02-13 13:05:40|6794.4|6779.4|6788.4|6773.4|6794.4|6779.4|6786.9|6771.9|16
1739451950000|2025-02-13 13:05:50|6787.9|6772.9|6786.4|6771.4|6788.4|6773.4|6786.4|6771.4|11
1739451960000|2025-02-13 13:06:00|6787.4|6772.4|6786.9|6771.9|6787.4|6772.4|6786.4|6771.4|14
1739451970000|2025-02-13 13:06:10|6787.4|6772.4|6788.9|6773.9|6788.9|6773.9|6787.4|6772.4|4
1739451980000|2025-02-13 13:06:20|||||||||3
1739451990000|2025-02-13 13:06:30|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|2
1739452000000|2025-02-13 13:06:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|5
1739452010000|2025-02-13 13:06:50|6787.9|6772.9|6788.4|6773.4|6788.4|6773.4|6787.9|6772.9|3
1739452030000|2025-02-13 13:07:10|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|0
1739452040000|2025-02-13 13:07:20|6787.9|6772.9|6789.4|6774.4|6789.4|6774.4|6787.4|6772.4|1
1739452050000|2025-02-13 13:07:30|6788.9|6773.9|6789.9|6774.9|6789.9|6774.9|6788.4|6773.4|6
1739452070000|2025-02-13 13:07:50|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1739452080000|2025-02-13 13:08:00|6789.3|6774.3|6789.4|6774.4|6789.4|6774.4|6789.3|6774.3|47
1739452090000|2025-02-13 13:08:10|||||||||1
1739452110000|2025-02-13 13:08:30|||||||||1
1739452120000|2025-02-13 13:08:40|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1739452130000|2025-02-13 13:08:50|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|2
1739452140000|2025-02-13 13:09:00|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|12
1739452150000|2025-02-13 13:09:10|6792.8|6777.8|6791.8|6776.8|6792.8|6777.8|6791.4|6776.4|1
1739452160000|2025-02-13 13:09:20|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|2
1739452190000|2025-02-13 13:09:50|||||||||8
1739452200000|2025-02-13 13:10:00|6791.4|6776.4|6791.3|6776.3|6791.4|6776.4|6791.3|6776.3|2
1739452210000|2025-02-13 13:10:10|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|1
1739452220000|2025-02-13 13:10:20|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6790.9|6775.9|1
1739452230000|2025-02-13 13:10:30|6791.9|6776.9|6791.8|6776.8|6791.9|6776.9|6791.8|6776.8|55
1739452240000|2025-02-13 13:10:40|6791.4|6776.4|6792.4|6777.4|6792.4|6777.4|6791.4|6776.4|2
1739452250000|2025-02-13 13:10:50|6791.9|6776.9|6792.4|6777.4|6792.4|6777.4|6791.9|6776.9|0
1739452260000|2025-02-13 13:11:00|||||||||1
1739452270000|2025-02-13 13:11:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1739452280000|2025-02-13 13:11:20|6791.4|6776.4|6793.9|6778.9|6793.9|6778.9|6791.4|6776.4|0
1739452290000|2025-02-13 13:11:30|6793.4|6778.4|6793.4|6778.4|6796.4|6781.4|6793.4|6778.4|13
1739452300000|2025-02-13 13:11:40|6792.9|6777.9|6791.4|6776.4|6792.9|6777.9|6789.9|6774.9|11
1739452310000|2025-02-13 13:11:50|6790.9|6775.9|6792.4|6777.4|6792.4|6777.4|6790.9|6775.9|1
1739452320000|2025-02-13 13:12:00|6791.9|6776.9|6791.4|6776.4|6791.9|6776.9|6791.4|6776.4|63
1739452330000|2025-02-13 13:12:10|6791.9|6776.9|6791.4|6776.4|6791.9|6776.9|6791.4|6776.4|1
1739452340000|2025-02-13 13:12:20|6790.9|6775.9|6791.9|6776.9|6791.9|6776.9|6790.9|6775.9|2
1739452350000|2025-02-13 13:12:30|6791.4|6776.4|6792.4|6777.4|6792.4|6777.4|6791.4|6776.4|0
1739452360000|2025-02-13 13:12:40|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1739452370000|2025-02-13 13:12:50|6792.4|6777.4|6794.4|6779.4|6794.4|6779.4|6792.4|6777.4|4
1739452380000|2025-02-13 13:13:00|6794.9|6779.9|6794.4|6779.4|6794.9|6779.9|6794.4|6779.4|0
1739452390000|2025-02-13 13:13:10|6794.9|6779.9|6796.4|6781.4|6796.4|6781.4|6794.9|6779.9|2
1739452400000|2025-02-13 13:13:20|6795.9|6780.9|6794.4|6779.4|6795.9|6780.9|6794.4|6779.4|2
1739452410000|2025-02-13 13:13:30|6793.9|6778.9|6792.4|6777.4|6793.9|6778.9|6792.4|6777.4|0
1739452420000|2025-02-13 13:13:40|||||||||3
1739452440000|2025-02-13 13:14:00|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1739452450000|2025-02-13 13:14:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.4|6776.4|1
1739452460000|2025-02-13 13:14:20|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1739452470000|2025-02-13 13:14:30|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1739452480000|2025-02-13 13:14:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1739452500000|2025-02-13 13:15:00|6795.4|6780.4|6790.4|6775.4|6795.9|6780.9|6790.4|6775.4|151
1739452510000|2025-02-13 13:15:10|6791.3|6776.3|6790.3|6775.3|6791.3|6776.3|6790.3|6775.3|0
1739452520000|2025-02-13 13:15:20|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|6789.9|6774.9|2
1739452530000|2025-02-13 13:15:30|6790.9|6775.9|6790.4|6775.4|6790.9|6775.9|6790.4|6775.4|1
1739452540000|2025-02-13 13:15:40|6790.9|6775.9|6791.9|6776.9|6791.9|6776.9|6790.9|6775.9|0
1739452560000|2025-02-13 13:16:00|6791.3|6776.3|6791.8|6776.8|6791.8|6776.8|6791.3|6776.3|0
1739452570000|2025-02-13 13:16:10|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1739452580000|2025-02-13 13:16:20|6790.9|6775.9|6790.4|6775.4|6790.9|6775.9|6790.3|6775.3|1
1739452590000|2025-02-13 13:16:30|6790.9|6775.9|6790.4|6775.4|6791.3|6776.3|6790.4|6775.4|0
1739452600000|2025-02-13 13:16:40|6791.8|6776.8|6792.4|6777.4|6792.4|6777.4|6791.8|6776.8|2
1739452620000|2025-02-13 13:17:00|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1739452630000|2025-02-13 13:17:10|6791.9|6776.9|6792.4|6777.4|6792.4|6777.4|6791.9|6776.9|6
1739452650000|2025-02-13 13:17:30|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1739452660000|2025-02-13 13:17:40|6792.4|6777.4|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|0
1739452670000|2025-02-13 13:17:50|6791.3|6776.3|6790.9|6775.9|6791.3|6776.3|6790.9|6775.9|0
1739452680000|2025-02-13 13:18:00|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1739452690000|2025-02-13 13:18:10|||||||||1
1739452700000|2025-02-13 13:18:20|6790.3|6775.3|6789.8|6774.8|6790.3|6775.3|6789.8|6774.8|0
1739452710000|2025-02-13 13:18:30|6790.3|6775.3|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|1
1739452720000|2025-02-13 13:18:40|||||||||1
1739452740000|2025-02-13 13:19:00|||||||||4
1739452760000|2025-02-13 13:19:20|6791.8|6776.8|6791.3|6776.3|6791.8|6776.8|6791.3|6776.3|3
1739452770000|2025-02-13 13:19:30|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1739452780000|2025-02-13 13:19:40|||||||||1
1739452790000|2025-02-13 13:19:50|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|1
1739452800000|2025-02-13 13:20:00|6790.8|6775.8|6789.4|6774.4|6790.8|6775.8|6789.3|6774.3|11
1739452810000|2025-02-13 13:20:10|6790.3|6775.3|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|0
1739452820000|2025-02-13 13:20:20|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.8|6774.8|3
1739452830000|2025-02-13 13:20:30|6789.8|6774.8|6789.3|6774.3|6789.8|6774.8|6789.3|6774.3|0
1739452840000|2025-02-13 13:20:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|2
1739452850000|2025-02-13 13:20:50|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1739452860000|2025-02-13 13:21:00|6788.4|6773.4|6789.4|6774.4|6789.4|6774.4|6788.4|6773.4|7
1739452870000|2025-02-13 13:21:10|6790.3|6775.3|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|0
1739452880000|2025-02-13 13:21:20|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.3|6775.3|2
1739452890000|2025-02-13 13:21:30|6791.3|6776.3|6791.4|6776.4|6791.4|6776.4|6791.3|6776.3|1
1739452910000|2025-02-13 13:21:50|6791.8|6776.8|6790.9|6775.9|6792.3|6777.3|6790.8|6775.8|115
1739452920000|2025-02-13 13:22:00|6791.9|6776.9|6791.4|6776.4|6793.4|6778.4|6791.4|6776.4|3
1739452940000|2025-02-13 13:22:20|||||||||1
1739452960000|2025-02-13 13:22:40|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|8
1739452970000|2025-02-13 13:22:50|6790.4|6775.4|6789.9|6774.9|6790.4|6775.4|6789.9|6774.9|1
1739452980000|2025-02-13 13:23:00|6788.9|6773.9|6788.4|6773.4|6788.9|6773.9|6788.4|6773.4|2
1739452990000|2025-02-13 13:23:10|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1739453000000|2025-02-13 13:23:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1739453010000|2025-02-13 13:23:30|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1739453020000|2025-02-13 13:23:40|||||||||4
1739453030000|2025-02-13 13:23:50|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|2
1739453040000|2025-02-13 13:24:00|6787.4|6772.4|6788.4|6773.4|6788.4|6773.4|6787.4|6772.4|0
1739453070000|2025-02-13 13:24:30|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|1
1739453080000|2025-02-13 13:24:40|6787.4|6772.4|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|91
1739453090000|2025-02-13 13:24:50|6788.4|6773.4|6788.9|6773.9|6789.4|6774.4|6788.4|6773.4|34
1739453100000|2025-02-13 13:25:00|6788.4|6773.4|6787.4|6772.4|6789.4|6774.4|6787.4|6772.4|17
1739453110000|2025-02-13 13:25:10|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6787.4|6772.4|32
1739453120000|2025-02-13 13:25:20|||||||||10
1739453130000|2025-02-13 13:25:30|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|0
1739453180000|2025-02-13 13:26:20|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|6788.4|6773.4|0
1739453200000|2025-02-13 13:26:40|||||||||34
1739453220000|2025-02-13 13:27:00|||||||||1
1739453230000|2025-02-13 13:27:10|6788.9|6773.9|6789.9|6774.9|6789.9|6774.9|6788.9|6773.9|0
1739453240000|2025-02-13 13:27:20|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1739453260000|2025-02-13 13:27:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1739453280000|2025-02-13 13:28:00|6788.9|6773.9|6790|6775|6790|6775|6788.9|6773.9|0
1739453290000|2025-02-13 13:28:10|6790.9|6775.9|6790.5|6775.5|6790.9|6775.9|6790.5|6775.5|11
1739453300000|2025-02-13 13:28:20|||||||||2
1739453310000|2025-02-13 13:28:30|6789.9|6774.9|6789.4|6774.4|6789.9|6774.9|6789.4|6774.4|1
1739453330000|2025-02-13 13:28:50|6788.9|6773.9|6789.4|6774.4|6789.4|6774.4|6788.9|6773.9|3
1739453350000|2025-02-13 13:29:10|||||||||4
1739453360000|2025-02-13 13:29:20|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1739453370000|2025-02-13 13:29:30|6789|6774|6789.5|6774.5|6789.5|6774.5|6789|6774|0
1739453390000|2025-02-13 13:29:50|6789|6774|6790.5|6775.5|6790.5|6775.5|6789|6774|2
1739453400000|2025-02-13 13:30:00|6792.5|6777.5|6793|6778|6793|6778|6792|6777|0
1739453410000|2025-02-13 13:30:10|6792.5|6777.5|6792.5|6777.5|6793|6778|6792.5|6777.5|0
1739453420000|2025-02-13 13:30:20|6793|6778|6797.5|6782.5|6797.5|6782.5|6792.5|6777.5|2
1739453430000|2025-02-13 13:30:30|6798|6783|6795|6780|6799|6784|6795|6780|21
1739453440000|2025-02-13 13:30:40|6795.5|6780.5|6794.5|6779.5|6796|6781|6794.5|6779.5|2
1739453450000|2025-02-13 13:30:50|6794.6|6779.6|6794.5|6779.5|6796.4|6781.4|6794.5|6779.5|0
1739453460000|2025-02-13 13:31:00|6795|6780|6793.5|6778.5|6795|6780|6793|6778|0
1739453470000|2025-02-13 13:31:10|6793|6778|6793|6778|6793|6778|6793|6778|0
1739453480000|2025-02-13 13:31:20|6792.5|6777.5|6792.5|6777.5|6793.5|6778.5|6792.5|6777.5|0
1739453490000|2025-02-13 13:31:30|6793|6778|6792.5|6777.5|6793.5|6778.5|6792|6777|0
1739453500000|2025-02-13 13:31:40|6792|6777|6790.5|6775.5|6792|6777|6790.5|6775.5|0
1739453510000|2025-02-13 13:31:50|6790|6775|6790.5|6775.5|6790.5|6775.5|6790|6775|66
1739453550000|2025-02-13 13:32:30|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1739453560000|2025-02-13 13:32:40|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1739453610000|2025-02-13 13:33:30|6792|6777|6791.5|6776.5|6792|6777|6791.5|6776.5|5
1739453650000|2025-02-13 13:34:10|||||||||1
1739453690000|2025-02-13 13:34:50|6791|6776|6790.5|6775.5|6791|6776|6790|6775|1
1739453700000|2025-02-13 13:35:00|6790|6775|6789.5|6774.5|6790|6775|6789|6774|1
1739453720000|2025-02-13 13:35:20|6789|6774|6789.5|6774.5|6789.5|6774.5|6789|6774|0
1739453730000|2025-02-13 13:35:30|||||||||7
1739453740000|2025-02-13 13:35:40|6789|6774|6790|6775|6790|6775|6789|6774|2
1739453750000|2025-02-13 13:35:50|6789.9|6774.9|6788.5|6773.5|6789.9|6774.9|6788|6773|3
1739453760000|2025-02-13 13:36:00|6785.5|6770.5|6785.5|6770.5|6786|6771|6785.5|6770.5|55
1739453770000|2025-02-13 13:36:10|6785|6770|6785|6770|6785|6770|6785|6770|13
1739453780000|2025-02-13 13:36:20|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|6785.5|6770.5|42
1739453790000|2025-02-13 13:36:30|6788.5|6773.5|6786.5|6771.5|6788.5|6773.5|6786.5|6771.5|3
1739453800000|2025-02-13 13:36:40|||||||||1
1739453810000|2025-02-13 13:36:50|6786|6771|6785.5|6770.5|6786|6771|6785.5|6770.5|10
1739453830000|2025-02-13 13:37:10|||||||||34
1739453840000|2025-02-13 13:37:20|||||||||3
1739453850000|2025-02-13 13:37:30|||||||||1
1739453860000|2025-02-13 13:37:40|6786.5|6771.5|6787|6772|6787|6772|6786.5|6771.5|10
1739453870000|2025-02-13 13:37:50|6787.5|6772.5|6787|6772|6787.5|6772.5|6787|6772|2
1739453880000|2025-02-13 13:38:00|6788.5|6773.5|6790|6775|6790|6775|6788.5|6773.5|2
1739453890000|2025-02-13 13:38:10|||||||||1
1739453900000|2025-02-13 13:38:20|6789.5|6774.5|6791.5|6776.5|6791.5|6776.5|6789.5|6774.5|93
1739453910000|2025-02-13 13:38:30|6792|6777|6791.5|6776.5|6792|6777|6791.5|6776.5|0
1739453920000|2025-02-13 13:38:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1739453940000|2025-02-13 13:39:00|6793|6778|6793|6778|6793|6778|6793|6778|2
1739453950000|2025-02-13 13:39:10|6793.5|6778.5|6793.4|6778.4|6793.5|6778.5|6793.4|6778.4|11
1739453960000|2025-02-13 13:39:20|6792.9|6777.9|6792.5|6777.5|6792.9|6777.9|6792.5|6777.5|0
1739453970000|2025-02-13 13:39:30|6792.4|6777.4|6791.5|6776.5|6792.4|6777.4|6791.5|6776.5|0
1739453980000|2025-02-13 13:39:40|||||||||1
1739454000000|2025-02-13 13:40:00|6791|6776|6791|6776|6791|6776|6790.5|6775.5|0
1739454010000|2025-02-13 13:40:10|6790.5|6775.5|6790.4|6775.4|6790.5|6775.5|6790.4|6775.4|77
1739454030000|2025-02-13 13:40:30|6789.9|6774.9|6790.4|6775.4|6790.4|6775.4|6789.9|6774.9|0
1739454040000|2025-02-13 13:40:40|6790.5|6775.5|6791.5|6776.5|6791.5|6776.5|6790.5|6775.5|14
1739454050000|2025-02-13 13:40:50|6792.9|6777.9|6791.5|6776.5|6793|6778|6791.5|6776.5|1
1739454060000|2025-02-13 13:41:00|6794|6779|6794|6779|6794|6779|6794|6779|53
1739454080000|2025-02-13 13:41:20|6792.5|6777.5|6792|6777|6792.5|6777.5|6791.5|6776.5|0
1739454090000|2025-02-13 13:41:30|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1739454110000|2025-02-13 13:41:50|6791|6776|6791.5|6776.5|6791.5|6776.5|6790.5|6775.5|0
1739454120000|2025-02-13 13:42:00|6791.4|6776.4|6789.5|6774.5|6791.4|6776.4|6789|6774|0
1739454130000|2025-02-13 13:42:10|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1739454150000|2025-02-13 13:42:30|6791|6776|6791.5|6776.5|6791.5|6776.5|6791|6776|1
1739454160000|2025-02-13 13:42:40|6792|6777|6791.5|6776.5|6792|6777|6791.5|6776.5|0
1739454170000|2025-02-13 13:42:50|6792|6777|6792.5|6777.5|6792.5|6777.5|6792|6777|0
1739454180000|2025-02-13 13:43:00|6793.4|6778.4|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|0
1739454190000|2025-02-13 13:43:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1739454200000|2025-02-13 13:43:20|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|63
1739454210000|2025-02-13 13:43:30|6792.4|6777.4|6791.4|6776.4|6792.4|6777.4|6791.4|6776.4|1
1739454220000|2025-02-13 13:43:40|6790.9|6775.9|6792.5|6777.5|6792.5|6777.5|6790.9|6775.9|11
1739454250000|2025-02-13 13:44:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6792.5|6777.5|0
1739454300000|2025-02-13 13:45:00|6793.5|6778.5|6793.4|6778.4|6793.5|6778.5|6793.4|6778.4|5
1739454310000|2025-02-13 13:45:10|6793.5|6778.5|6793.5|6778.5|6794|6779|6793.5|6778.5|3
1739454320000|2025-02-13 13:45:20|6793|6778|6793.5|6778.5|6793.5|6778.5|6793|6778|3
1739454330000|2025-02-13 13:45:30|6793.4|6778.4|6793|6778|6793.4|6778.4|6793|6778|0
1739454340000|2025-02-13 13:45:40|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1739454370000|2025-02-13 13:46:10|6793|6778|6790.5|6775.5|6793|6778|6790|6775|0
1739454390000|2025-02-13 13:46:30|6790|6775|6790|6775|6790|6775|6790|6775|2
1739454400000|2025-02-13 13:46:40|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|6789.5|6774.5|0
1739454420000|2025-02-13 13:47:00|6789|6774|6788.5|6773.5|6789|6774|6788|6773|4
1739454430000|2025-02-13 13:47:10|6790.9|6775.9|6794|6779|6794|6779|6790.9|6775.9|10
1739454440000|2025-02-13 13:47:20|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1739454450000|2025-02-13 13:47:30|6793|6778|6792.5|6777.5|6793|6778|6792.5|6777.5|0
1739454460000|2025-02-13 13:47:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1739454470000|2025-02-13 13:47:50|6792|6777|6795.5|6780.5|6795.5|6780.5|6792|6777|1
1739454480000|2025-02-13 13:48:00|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1739454490000|2025-02-13 13:48:10|6796.9|6781.9|6796.4|6781.4|6796.9|6781.9|6796.4|6781.4|4
1739454500000|2025-02-13 13:48:20|6795.4|6780.4|6798.4|6783.4|6798.9|6783.9|6795.4|6780.4|5
1739454510000|2025-02-13 13:48:30|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1739454520000|2025-02-13 13:48:40|6797.9|6782.9|6799.5|6784.5|6800|6785|6797.9|6782.9|5
1739454530000|2025-02-13 13:48:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1739454540000|2025-02-13 13:49:00|6799.5|6784.5|6799.9|6784.9|6800.5|6785.5|6799.4|6784.4|1
1739454550000|2025-02-13 13:49:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1739454560000|2025-02-13 13:49:20|6801.4|6786.4|6801|6786|6801.4|6786.4|6801|6786|0
1739454570000|2025-02-13 13:49:30|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1739454580000|2025-02-13 13:49:40|6801|6786|6801|6786|6801|6786|6801|6786|0
1739454600000|2025-02-13 13:50:00|6799.5|6784.5|6799|6784|6799.5|6784.5|6798.9|6783.9|3
1739454610000|2025-02-13 13:50:10|6799.5|6784.5|6800.5|6785.5|6800.5|6785.5|6799.5|6784.5|137
1739454620000|2025-02-13 13:50:20|6802|6787|6804.5|6789.5|6804.5|6789.5|6802|6787|4
1739454630000|2025-02-13 13:50:30|6804|6789|6804|6789|6804|6789|6804|6789|2
1739454640000|2025-02-13 13:50:40|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1739454670000|2025-02-13 13:51:10|6802|6787|6802|6787|6802|6787|6802|6787|1
1739454680000|2025-02-13 13:51:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802|6787|25
1739454690000|2025-02-13 13:51:30|6803.5|6788.5|6803.9|6788.9|6804|6789|6803.5|6788.5|9
1739454700000|2025-02-13 13:51:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739454720000|2025-02-13 13:52:00|6802.5|6787.5|6802.4|6787.4|6802.5|6787.5|6802.4|6787.4|0
1739454730000|2025-02-13 13:52:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739454740000|2025-02-13 13:52:20|6802|6787|6802|6787|6802|6787|6802|6787|0
1739454750000|2025-02-13 13:52:30|6802.4|6787.4|6802.5|6787.5|6802.5|6787.5|6800.9|6785.9|11
1739454760000|2025-02-13 13:52:40|6802.4|6787.4|6802.5|6787.5|6802.5|6787.5|6802.4|6787.4|1
1739454870000|2025-02-13 13:54:30|6802|6787|6802|6787|6802.5|6787.5|6801.5|6786.5|0
1739454880000|2025-02-13 13:54:40|6802.5|6787.5|6801.5|6786.5|6802.5|6787.5|6801.5|6786.5|0
1739454900000|2025-02-13 13:55:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|38
1739454910000|2025-02-13 13:55:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1739454930000|2025-02-13 13:55:30|6801|6786|6802|6787|6802|6787|6801|6786|0
1739454940000|2025-02-13 13:55:40|6801|6786|6802|6787|6802|6787|6801|6786|3
1739454950000|2025-02-13 13:55:50|6801.5|6786.5|6803|6788|6803|6788|6801.5|6786.5|41
1739454960000|2025-02-13 13:56:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1739454970000|2025-02-13 13:56:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739454980000|2025-02-13 13:56:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1739454990000|2025-02-13 13:56:30|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|6
1739455000000|2025-02-13 13:56:40|6804.5|6789.5|6804.4|6789.4|6804.5|6789.5|6804.4|6789.4|0
1739455010000|2025-02-13 13:56:50|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1739455020000|2025-02-13 13:57:00|6805|6790|6803.9|6788.9|6805|6790|6803.9|6788.9|2
1739455030000|2025-02-13 13:57:10|6803.4|6788.4|6803.5|6788.5|6803.5|6788.5|6803|6788|2
1739455040000|2025-02-13 13:57:20|6803|6788|6803.4|6788.4|6803.5|6788.5|6803|6788|0
1739455050000|2025-02-13 13:57:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|4
1739455070000|2025-02-13 13:57:50|||||||||29
1739455100000|2025-02-13 13:58:20|||||||||2
1739455120000|2025-02-13 13:58:40|6801.4|6786.4|6801.5|6786.5|6801.5|6786.5|6801.4|6786.4|0
1739455130000|2025-02-13 13:58:50|6801.4|6786.4|6801.5|6786.5|6801.5|6786.5|6801.4|6786.4|0
1739455200000|2025-02-13 14:00:00|6801|6786|6799|6784|6801|6786|6799|6784|6
1739455210000|2025-02-13 14:00:10|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|0
1739455230000|2025-02-13 14:00:30|6800.5|6785.5|6801.5|6786.5|6801.5|6786.5|6800|6785|8
1739455260000|2025-02-13 14:01:00|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|7
1739455280000|2025-02-13 14:01:20|||||||||10
1739455300000|2025-02-13 14:01:40|||||||||10
1739455310000|2025-02-13 14:01:50|6800|6785|6800.5|6785.5|6800.5|6785.5|6800|6785|2
1739455330000|2025-02-13 14:02:10|6800.4|6785.4|6800|6785|6800.4|6785.4|6800|6785|0
1739455340000|2025-02-13 14:02:20|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6799.5|6784.5|1
1739455350000|2025-02-13 14:02:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1739455360000|2025-02-13 14:02:40|6800.5|6785.5|6799.5|6784.5|6800.5|6785.5|6799.5|6784.5|0
1739455380000|2025-02-13 14:03:00|||||||||1
1739455420000|2025-02-13 14:03:40|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1739455430000|2025-02-13 14:03:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1739455450000|2025-02-13 14:04:10|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6799.5|6784.5|1
1739455460000|2025-02-13 14:04:20|6800|6785|6800|6785|6800|6785|6800|6785|0
1739455470000|2025-02-13 14:04:30|6801|6786|6801|6786|6801|6786|6801|6786|0
1739455480000|2025-02-13 14:04:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1739455500000|2025-02-13 14:05:00|||||||||2
1739455530000|2025-02-13 14:05:30|6801|6786|6800|6785|6801|6786|6800|6785|0
1739455570000|2025-02-13 14:06:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739455580000|2025-02-13 14:06:20|6800|6785|6800|6785|6800|6785|6800|6785|0
1739455590000|2025-02-13 14:06:30|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739455630000|2025-02-13 14:07:10|6800|6785|6801|6786|6801|6786|6800|6785|0
1739455640000|2025-02-13 14:07:20|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|3
1739455650000|2025-02-13 14:07:30|6801|6786|6806|6791|6806|6791|6801|6786|3
1739455660000|2025-02-13 14:07:40|6808.5|6793.5|6808.5|6793.5|6809|6794|6808|6793|3
1739455670000|2025-02-13 14:07:50|6808|6793|6805.5|6790.5|6808|6793|6805.5|6790.5|0
1739455680000|2025-02-13 14:08:00|6805|6790|6806|6791|6806|6791|6805|6790|3
1739455700000|2025-02-13 14:08:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739455710000|2025-02-13 14:08:30|6805|6790|6805|6790|6805|6790|6805|6790|0
1739455750000|2025-02-13 14:09:10|6804.5|6789.5|6805.5|6790.5|6805.5|6790.5|6804.5|6789.5|1
1739455760000|2025-02-13 14:09:20|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|2
1739455780000|2025-02-13 14:09:40|6808|6793|6808|6793|6808|6793|6808|6793|0
1739455790000|2025-02-13 14:09:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1739455800000|2025-02-13 14:10:00|6812.5|6797.5|6810.5|6795.5|6812.5|6797.5|6810.5|6795.5|17
1739455810000|2025-02-13 14:10:10|6810|6795|6810.5|6795.5|6810.5|6795.5|6810|6795|4
1739455820000|2025-02-13 14:10:20|||||||||4
1739455860000|2025-02-13 14:11:00|||||||||5
1739455880000|2025-02-13 14:11:20|6810.4|6795.4|6809|6794|6810.4|6795.4|6809|6794|1
1739455890000|2025-02-13 14:11:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1739455900000|2025-02-13 14:11:40|6807.5|6792.5|6808.5|6793.5|6808.5|6793.5|6807.5|6792.5|0
1739455910000|2025-02-13 14:11:50|6807.5|6792.5|6809|6794|6810|6795|6807.5|6792.5|3
1739455920000|2025-02-13 14:12:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1739455930000|2025-02-13 14:12:10|||||||||1
1739455940000|2025-02-13 14:12:20|6808|6793|6808|6793|6808|6793|6808|6793|1
1739455950000|2025-02-13 14:12:30|6807.5|6792.5|6806.5|6791.5|6807.5|6792.5|6804.5|6789.5|7
1739455960000|2025-02-13 14:12:40|6806.4|6791.4|6805.5|6790.5|6806.4|6791.4|6805.5|6790.5|0
1739455980000|2025-02-13 14:13:00|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|0
1739455990000|2025-02-13 14:13:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1739456000000|2025-02-13 14:13:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1739456030000|2025-02-13 14:13:50|6806|6791|6807|6792|6807|6792|6806|6791|0
1739456040000|2025-02-13 14:14:00|6806.9|6791.9|6805.5|6790.5|6806.9|6791.9|6805.5|6790.5|1
1739456050000|2025-02-13 14:14:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739456070000|2025-02-13 14:14:30|6806.4|6791.4|6806|6791|6806.4|6791.4|6805.5|6790.5|0
1739456080000|2025-02-13 14:14:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739456090000|2025-02-13 14:14:50|6807|6792|6807|6792|6808|6793|6807|6792|104
1739456100000|2025-02-13 14:15:00|6807.5|6792.5|6807|6792|6808|6793|6807|6792|0
1739456110000|2025-02-13 14:15:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739456120000|2025-02-13 14:15:20|||||||||2
1739456140000|2025-02-13 14:15:40|||||||||2
1739456150000|2025-02-13 14:15:50|6808|6793|6809|6794|6809|6794|6808|6793|0
1739456170000|2025-02-13 14:16:10|6810.5|6795.5|6809.5|6794.5|6810.5|6795.5|6809.5|6794.5|4
1739456180000|2025-02-13 14:16:20|6809|6794|6809|6794|6809|6794|6809|6794|0
1739456190000|2025-02-13 14:16:30|6810.5|6795.5|6809|6794|6810.5|6795.5|6808.5|6793.5|0
1739456200000|2025-02-13 14:16:40|6808.5|6793.5|6809|6794|6810.5|6795.5|6808.5|6793.5|12
1739456210000|2025-02-13 14:16:50|6808.5|6793.5|6809|6794|6809.5|6794.5|6808.5|6793.5|0
1739456220000|2025-02-13 14:17:00|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1739456230000|2025-02-13 14:17:10|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|0
1739456240000|2025-02-13 14:17:20|6810|6795|6810|6795|6810|6795|6810|6795|0
1739456250000|2025-02-13 14:17:30|6811|6796|6811|6796|6811|6796|6811|6796|2
1739456260000|2025-02-13 14:17:40|6810|6795|6809.5|6794.5|6810|6795|6809.5|6794.5|0
1739456270000|2025-02-13 14:17:50|6809.1|6794.1|6808.5|6793.5|6809.5|6794.5|6808.5|6793.5|29
1739456280000|2025-02-13 14:18:00|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|0
1739456300000|2025-02-13 14:18:20|6808.4|6793.4|6808|6793|6808.4|6793.4|6807.5|6792.5|0
1739456310000|2025-02-13 14:18:30|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|7
1739456320000|2025-02-13 14:18:40|6810|6795|6810|6795|6810|6795|6810|6795|0
1739456340000|2025-02-13 14:19:00|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|2
1739456350000|2025-02-13 14:19:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739456360000|2025-02-13 14:19:20|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1739456370000|2025-02-13 14:19:30|6806|6791|6804.5|6789.5|6806|6791|6804.5|6789.5|0
1739456390000|2025-02-13 14:19:50|6805|6790|6805|6790|6805|6790|6805|6790|0
1739456400000|2025-02-13 14:20:00|6806|6791|6806|6791|6806|6791|6806|6791|0
1739456410000|2025-02-13 14:20:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739456430000|2025-02-13 14:20:30|6805|6790|6805|6790|6805|6790|6805|6790|1
1739456440000|2025-02-13 14:20:40|6806.5|6791.5|6806|6791|6806.5|6791.5|6805.5|6790.5|8
1739456450000|2025-02-13 14:20:50|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|0
1739456460000|2025-02-13 14:21:00|6805.5|6790.5|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|8
1739456470000|2025-02-13 14:21:10|||||||||1
1739456560000|2025-02-13 14:22:40|||||||||1
1739456590000|2025-02-13 14:23:10|6805|6790|6805|6790|6805|6790|6805|6790|0
1739456600000|2025-02-13 14:23:20|6804|6789|6804|6789|6804|6789|6804|6789|0
1739456610000|2025-02-13 14:23:30|6803.5|6788.5|6802|6787|6803.5|6788.5|6802|6787|0
1739456620000|2025-02-13 14:23:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739456640000|2025-02-13 14:24:00|6801|6786|6802.5|6787.5|6802.5|6787.5|6801|6786|4
1739456660000|2025-02-13 14:24:20|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739456670000|2025-02-13 14:24:30|6802|6787|6802|6787|6802|6787|6802|6787|2
1739456690000|2025-02-13 14:24:50|6801.5|6786.5|6800.5|6785.5|6801.5|6786.5|6800|6785|5
1739456700000|2025-02-13 14:25:00|6801|6786|6801.5|6786.5|6802|6787|6801|6786|0
1739456710000|2025-02-13 14:25:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1739456720000|2025-02-13 14:25:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|3
1739456730000|2025-02-13 14:25:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1739456740000|2025-02-13 14:25:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739456770000|2025-02-13 14:26:10|6803|6788|6803|6788|6803|6788|6803|6788|0
1739456790000|2025-02-13 14:26:30|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739456800000|2025-02-13 14:26:40|6803|6788|6803|6788|6803|6788|6803|6788|0
1739456840000|2025-02-13 14:27:20|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|0
1739456850000|2025-02-13 14:27:30|6803|6788|6803|6788|6803|6788|6803|6788|0
1739456860000|2025-02-13 14:27:40|||||||||1
1739456870000|2025-02-13 14:27:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803|6788|3
1739456880000|2025-02-13 14:28:00|6803|6788|6803|6788|6803|6788|6803|6788|0
1739456890000|2025-02-13 14:28:10|6801|6786|6801|6786|6801|6786|6801|6786|1
1739456900000|2025-02-13 14:28:20|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1739456920000|2025-02-13 14:28:40|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|3
1739456930000|2025-02-13 14:28:50|6800|6785|6800.5|6785.5|6800.5|6785.5|6800|6785|5
1739456940000|2025-02-13 14:29:00|6804.3|6789.3|6804|6789|6804.5|6789.5|6804|6789|9
1739456950000|2025-02-13 14:29:10|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|0
1739456970000|2025-02-13 14:29:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|10
1739456990000|2025-02-13 14:29:50|||||||||17
1739457000000|2025-02-13 14:30:00|6806.5|6791.5|6813.5|6798.5|6813.5|6798.5|6806.5|6791.5|20
1739457010000|2025-02-13 14:30:10|6814.4|6799.4|6819|6804|6819|6804|6811.5|6796.5|10
1739457020000|2025-02-13 14:30:20|6817|6802|6818.5|6803.5|6818.5|6803.5|6817|6802|0
1739457030000|2025-02-13 14:30:30|6819|6804|6817.5|6802.5|6819|6804|6817|6802|1
1739457040000|2025-02-13 14:30:40|6818.5|6803.5|6820.5|6805.5|6820.5|6805.5|6818.5|6803.5|6
1739457050000|2025-02-13 14:30:50|6821.4|6806.4|6823|6808|6823|6808|6821.4|6806.4|2
1739457060000|2025-02-13 14:31:00|6823.5|6808.5|6821|6806|6823.5|6808.5|6821|6806|2
1739457070000|2025-02-13 14:31:10|6821.5|6806.5|6820.5|6805.5|6821.5|6806.5|6820.5|6805.5|0
1739457080000|2025-02-13 14:31:20|6820|6805|6818.5|6803.5|6820|6805|6817.5|6802.5|0
1739457090000|2025-02-13 14:31:30|6818|6803|6814.5|6799.5|6818|6803|6813|6798|4
1739457100000|2025-02-13 14:31:40|6813.5|6798.5|6813.5|6798.5|6814|6799|6813.5|6798.5|0
1739457110000|2025-02-13 14:31:50|6812.5|6797.5|6813|6798|6813.5|6798.5|6812.5|6797.5|1
1739457120000|2025-02-13 14:32:00|6812.5|6797.5|6811|6796|6812.5|6797.5|6810.5|6795.5|0
1739457130000|2025-02-13 14:32:10|6810.5|6795.5|6810|6795|6811|6796|6809.5|6794.5|101
1739457140000|2025-02-13 14:32:20|6809.5|6794.5|6810.5|6795.5|6810.5|6795.5|6809.5|6794.5|0
1739457150000|2025-02-13 14:32:30|6810|6795|6809.5|6794.5|6810.5|6795.5|6809.5|6794.5|110
1739457170000|2025-02-13 14:32:50|6811|6796|6810|6795|6811|6796|6810|6795|1
1739457180000|2025-02-13 14:33:00|6810.5|6795.5|6809.5|6794.5|6810.5|6795.5|6809.5|6794.5|0
1739457190000|2025-02-13 14:33:10|||||||||1
1739457200000|2025-02-13 14:33:20|6811|6796|6811.5|6796.5|6811.5|6796.5|6811|6796|12
1739457210000|2025-02-13 14:33:30|6812|6797|6812|6797|6812|6797|6812|6797|0
1739457220000|2025-02-13 14:33:40|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|2
1739457230000|2025-02-13 14:33:50|6812|6797|6812|6797|6812|6797|6812|6797|3
1739457250000|2025-02-13 14:34:10|6811.5|6796.5|6813.5|6798.5|6813.5|6798.5|6811.5|6796.5|8
1739457260000|2025-02-13 14:34:20|6814.5|6799.5|6815.5|6800.5|6815.5|6800.5|6814|6799|0
1739457270000|2025-02-13 14:34:30|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|2
1739457280000|2025-02-13 14:34:40|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|1
1739457290000|2025-02-13 14:34:50|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|14
1739457300000|2025-02-13 14:35:00|6814.5|6799.5|6815|6800|6815.5|6800.5|6814.5|6799.5|30
1739457310000|2025-02-13 14:35:10|6814.1|6799.1|6814.5|6799.5|6814.5|6799.5|6813.6|6798.6|17
1739457320000|2025-02-13 14:35:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|3
1739457330000|2025-02-13 14:35:30|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1739457340000|2025-02-13 14:35:40|6813.6|6798.6|6814|6799|6814.5|6799.5|6813.6|6798.6|9
1739457350000|2025-02-13 14:35:50|6813.5|6798.5|6811.5|6796.5|6813.5|6798.5|6811.5|6796.5|0
1739457360000|2025-02-13 14:36:00|6811|6796|6811|6796|6811|6796|6809.5|6794.5|20
1739457370000|2025-02-13 14:36:10|6811.1|6796.1|6812.5|6797.5|6812.5|6797.5|6811.1|6796.1|1
1739457380000|2025-02-13 14:36:20|6812|6797|6811.6|6796.6|6812|6797|6811.6|6796.6|1
1739457390000|2025-02-13 14:36:30|6811|6796|6809.5|6794.5|6811|6796|6809|6794|8
1739457420000|2025-02-13 14:37:00|6809|6794|6808.5|6793.5|6809|6794|6806.6|6791.6|30
1739457430000|2025-02-13 14:37:10|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|3
1739457450000|2025-02-13 14:37:30|6806.5|6791.5|6805.5|6790.5|6806.6|6791.6|6805.5|6790.5|74
1739457460000|2025-02-13 14:37:40|||||||||31
1739457480000|2025-02-13 14:38:00|6805|6790|6805|6790|6805|6790|6805|6790|2
1739457490000|2025-02-13 14:38:10|||||||||1
1739457500000|2025-02-13 14:38:20|6803|6788|6803.5|6788.5|6804|6789|6803|6788|0
1739457520000|2025-02-13 14:38:40|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|0
1739457530000|2025-02-13 14:38:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739457550000|2025-02-13 14:39:10|6802|6787|6801.5|6786.5|6803|6788|6801.5|6786.5|9
1739457560000|2025-02-13 14:39:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1739457570000|2025-02-13 14:39:30|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|9
1739457580000|2025-02-13 14:39:40|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|14
1739457590000|2025-02-13 14:39:50|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|1
1739457620000|2025-02-13 14:40:20|6803|6788|6803|6788|6803|6788|6803|6788|0
1739457630000|2025-02-13 14:40:30|6802.5|6787.5|6803.5|6788.5|6804.5|6789.5|6802.5|6787.5|3
1739457640000|2025-02-13 14:40:40|6804|6789|6804|6789|6804|6789|6804|6789|0
1739457660000|2025-02-13 14:41:00|6802.6|6787.6|6804|6789|6804|6789|6802.5|6787.5|2
1739457670000|2025-02-13 14:41:10|6803.5|6788.5|6803|6788|6804|6789|6803|6788|2
1739457690000|2025-02-13 14:41:30|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1739457700000|2025-02-13 14:41:40|6804|6789|6807.5|6792.5|6807.5|6792.5|6804|6789|5
1739457710000|2025-02-13 14:41:50|6807|6792|6807.5|6792.5|6807.5|6792.5|6806|6791|4
1739457720000|2025-02-13 14:42:00|6807|6792|6807|6792|6807|6792|6807|6792|0
1739457730000|2025-02-13 14:42:10|6806.5|6791.5|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|0
1739457740000|2025-02-13 14:42:20|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739457750000|2025-02-13 14:42:30|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1739457760000|2025-02-13 14:42:40|||||||||3
1739457770000|2025-02-13 14:42:50|6806|6791|6807|6792|6807|6792|6806|6791|1
1739457790000|2025-02-13 14:43:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|3
1739457800000|2025-02-13 14:43:20|6808.4|6793.4|6809|6794|6809|6794|6808.4|6793.4|1
1739457810000|2025-02-13 14:43:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|2
1739457820000|2025-02-13 14:43:40|6808|6793|6808|6793|6808|6793|6808|6793|0
1739457830000|2025-02-13 14:43:50|6807.5|6792.5|6806.5|6791.5|6807.5|6792.5|6806.5|6791.5|3
1739457860000|2025-02-13 14:44:20|6806|6791|6806|6791|6806|6791|6805.5|6790.5|1
1739457870000|2025-02-13 14:44:30|6805.5|6790.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|0
1739457880000|2025-02-13 14:44:40|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|31
1739457890000|2025-02-13 14:44:50|6805|6790|6806.5|6791.5|6806.5|6791.5|6805|6790|1
1739457900000|2025-02-13 14:45:00|||||||||1
1739457910000|2025-02-13 14:45:10|6807.5|6792.5|6808.5|6793.5|6808.5|6793.5|6807.5|6792.5|4
1739457950000|2025-02-13 14:45:50|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|4
1739457960000|2025-02-13 14:46:00|6809|6794|6811.5|6796.5|6811.5|6796.5|6809|6794|6
1739457970000|2025-02-13 14:46:10|6812|6797|6813.5|6798.5|6813.5|6798.5|6812|6797|5
1739457980000|2025-02-13 14:46:20|6813|6798|6812|6797|6813|6798|6812|6797|7
1739457990000|2025-02-13 14:46:30|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|0
1739458000000|2025-02-13 14:46:40|6815.5|6800.5|6818.5|6803.5|6818.5|6803.5|6815.5|6800.5|17
1739458010000|2025-02-13 14:46:50|6816.5|6801.5|6815.6|6800.6|6816.5|6801.5|6815.6|6800.6|0
1739458020000|2025-02-13 14:47:00|||||||||15
1739458030000|2025-02-13 14:47:10|6815.1|6800.1|6817.5|6802.5|6819.5|6804.5|6815|6800|16
1739458040000|2025-02-13 14:47:20|6817|6802|6818.5|6803.5|6819.5|6804.5|6817|6802|2
1739458050000|2025-02-13 14:47:30|6818|6803|6818|6803|6818|6803|6818|6803|0
1739458060000|2025-02-13 14:47:40|6818.1|6803.1|6817.5|6802.5|6819|6804|6817.5|6802.5|10
1739458070000|2025-02-13 14:47:50|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|61
1739458080000|2025-02-13 14:48:00|6815.6|6800.6|6818|6803|6818|6803|6815.6|6800.6|1
1739458090000|2025-02-13 14:48:10|6818.1|6803.1|6817.5|6802.5|6818.1|6803.1|6816.5|6801.5|71
1739458100000|2025-02-13 14:48:20|6815.6|6800.6|6818|6803|6818|6803|6815.6|6800.6|1
1739458120000|2025-02-13 14:48:40|6818.1|6803.1|6816.5|6801.5|6818.1|6803.1|6816.5|6801.5|34
1739458140000|2025-02-13 14:49:00|6816.6|6801.6|6817.5|6802.5|6818|6803|6816.6|6801.6|2
1739458150000|2025-02-13 14:49:10|6818|6803|6817.5|6802.5|6818|6803|6817.5|6802.5|0
1739458160000|2025-02-13 14:49:20|6817|6802|6816.5|6801.5|6817|6802|6816.5|6801.5|1
1739458180000|2025-02-13 14:49:40|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|2
1739458190000|2025-02-13 14:49:50|||||||||1
1739458200000|2025-02-13 14:50:00|6817|6802|6817|6802|6817|6802|6817|6802|0
1739458210000|2025-02-13 14:50:10|6817.5|6802.5|6819|6804|6819|6804|6817.5|6802.5|7
1739458220000|2025-02-13 14:50:20|6819.5|6804.5|6821|6806|6821.5|6806.5|6819.5|6804.5|56
1739458230000|2025-02-13 14:50:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1739458240000|2025-02-13 14:50:40|6820.1|6805.1|6819.5|6804.5|6820.1|6805.1|6819.5|6804.5|5
1739458250000|2025-02-13 14:50:50|6819.6|6804.6|6819.5|6804.5|6819.6|6804.6|6819.5|6804.5|2
1739458260000|2025-02-13 14:51:00|6820|6805|6820.1|6805.1|6820.1|6805.1|6820|6805|4
1739458270000|2025-02-13 14:51:10|6821|6806|6821|6806|6821.1|6806.1|6821|6806|1
1739458280000|2025-02-13 14:51:20|||||||||3
1739458290000|2025-02-13 14:51:30|6821.1|6806.1|6821|6806|6821.1|6806.1|6821|6806|7
1739458300000|2025-02-13 14:51:40|6823.5|6808.5|6823.6|6808.6|6823.6|6808.6|6823.5|6808.5|12
1739458310000|2025-02-13 14:51:50|6823.5|6808.5|6823|6808|6824|6809|6823|6808|3
1739458320000|2025-02-13 14:52:00|6823.5|6808.5|6823.5|6808.5|6823.5|6808.5|6823|6808|3
1739458330000|2025-02-13 14:52:10|||||||||2
1739458340000|2025-02-13 14:52:20|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|106
1739458350000|2025-02-13 14:52:30|6824.6|6809.6|6823.1|6808.1|6825|6810|6823.1|6808.1|5
1739458360000|2025-02-13 14:52:40|6822.6|6807.6|6822.6|6807.6|6822.6|6807.6|6822.1|6807.1|8
1739458370000|2025-02-13 14:52:50|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|2
1739458380000|2025-02-13 14:53:00|6821.1|6806.1|6821|6806|6821.1|6806.1|6819.5|6804.5|12
1739458410000|2025-02-13 14:53:30|6821.5|6806.5|6822|6807|6822|6807|6821.5|6806.5|1
1739458420000|2025-02-13 14:53:40|6821.6|6806.6|6820.1|6805.1|6821.6|6806.6|6820.1|6805.1|5
1739458430000|2025-02-13 14:53:50|||||||||3
1739458440000|2025-02-13 14:54:00|6820.6|6805.6|6821.6|6806.6|6821.6|6806.6|6820.6|6805.6|1
1739458450000|2025-02-13 14:54:10|6822.1|6807.1|6821.6|6806.6|6822.1|6807.1|6821.6|6806.6|1
1739458460000|2025-02-13 14:54:20|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|6821.1|6806.1|1
1739458470000|2025-02-13 14:54:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|2
1739458480000|2025-02-13 14:54:40|6822|6807|6821.6|6806.6|6822|6807|6821.5|6806.5|4
1739458490000|2025-02-13 14:54:50|6824.1|6809.1|6825.6|6810.6|6825.6|6810.6|6824.1|6809.1|3
1739458500000|2025-02-13 14:55:00|6826.1|6811.1|6825.5|6810.5|6826.1|6811.1|6825.1|6810.1|3
1739458510000|2025-02-13 14:55:10|6825.1|6810.1|6827.1|6812.1|6827.1|6812.1|6825.1|6810.1|7
1739458520000|2025-02-13 14:55:20|||||||||2
1739458530000|2025-02-13 14:55:30|||||||||4
1739458540000|2025-02-13 14:55:40|6828.1|6813.1|6826.1|6811.1|6828.1|6813.1|6826.1|6811.1|13
1739458550000|2025-02-13 14:55:50|6825.1|6810.1|6824.1|6809.1|6825.1|6810.1|6824.1|6809.1|9
1739458560000|2025-02-13 14:56:00|6824|6809|6824.6|6809.6|6824.6|6809.6|6821.6|6806.6|3
1739458570000|2025-02-13 14:56:10|6824.1|6809.1|6825|6810|6825|6810|6824.1|6809.1|0
1739458580000|2025-02-13 14:56:20|6824.6|6809.6|6826.5|6811.5|6827.5|6812.5|6824.6|6809.6|33
1739458590000|2025-02-13 14:56:30|6827|6812|6826.5|6811.5|6827|6812|6826.5|6811.5|3
1739458600000|2025-02-13 14:56:40|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|10
1739458610000|2025-02-13 14:56:50|6827|6812|6829.5|6814.5|6829.5|6814.5|6827|6812|5
1739458620000|2025-02-13 14:57:00|||||||||1
1739458630000|2025-02-13 14:57:10|6830|6815|6829.5|6814.5|6830|6815|6829.5|6814.5|12
1739458640000|2025-02-13 14:57:20|6830|6815|6829|6814|6831.5|6816.5|6829|6814|5
1739458650000|2025-02-13 14:57:30|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|3
1739458660000|2025-02-13 14:57:40|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|8
1739458670000|2025-02-13 14:57:50|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|3
1739458680000|2025-02-13 14:58:00|6831|6816|6830.5|6815.5|6831|6816|6830.5|6815.5|9
1739458700000|2025-02-13 14:58:20|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829|6814|17
1739458710000|2025-02-13 14:58:30|6829|6814|6828|6813|6829|6814|6827.5|6812.5|9
1739458730000|2025-02-13 14:58:50|6829|6814|6829|6814|6829|6814|6829|6814|3
1739458740000|2025-02-13 14:59:00|6827.5|6812.5|6826|6811|6827.5|6812.5|6825.5|6810.5|3
1739458750000|2025-02-13 14:59:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|0
1739458760000|2025-02-13 14:59:20|6827|6812|6825.5|6810.5|6827|6812|6825.5|6810.5|3
1739458770000|2025-02-13 14:59:30|6825|6810|6824.5|6809.5|6825.5|6810.5|6824|6809|2
1739458780000|2025-02-13 14:59:40|6825|6810|6825|6810|6825|6810|6825|6810|0
1739458790000|2025-02-13 14:59:50|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|3
1739458800000|2025-02-13 15:00:00|6826|6811|6824.5|6809.5|6826|6811|6824.5|6809.5|3
1739458810000|2025-02-13 15:00:10|||||||||4
1739458820000|2025-02-13 15:00:20|6824|6809|6823.5|6808.5|6824|6809|6823.5|6808.5|4
1739458830000|2025-02-13 15:00:30|6825.5|6810.5|6826|6811|6826|6811|6825.5|6810.5|4
1739458840000|2025-02-13 15:00:40|6826.5|6811.5|6826.5|6811.5|6826.9|6811.9|6826|6811|60
1739458850000|2025-02-13 15:00:50|||||||||1
1739458860000|2025-02-13 15:01:00|6830.3|6815.3|6829.5|6814.5|6830.5|6815.5|6829.5|6814.5|2
1739458870000|2025-02-13 15:01:10|||||||||2
1739458880000|2025-02-13 15:01:20|||||||||1
1739458890000|2025-02-13 15:01:30|||||||||77
1739458900000|2025-02-13 15:01:40|6829|6814|6829.5|6814.5|6829.5|6814.5|6829|6814|0
1739458910000|2025-02-13 15:01:50|6829|6814|6829.5|6814.5|6829.5|6814.5|6829|6814|4
1739458920000|2025-02-13 15:02:00|6830|6815|6830|6815|6830|6815|6830|6815|4
1739458930000|2025-02-13 15:02:10|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|6830.5|6815.5|3
1739458940000|2025-02-13 15:02:20|6830|6815|6830|6815|6830|6815|6830|6815|2
1739458950000|2025-02-13 15:02:30|6830.5|6815.5|6829|6814|6830.5|6815.5|6829|6814|0
1739458960000|2025-02-13 15:02:40|6828.5|6813.5|6831.5|6816.5|6832|6817|6828.5|6813.5|14
1739458970000|2025-02-13 15:02:50|6832|6817|6830.5|6815.5|6832|6817|6830.5|6815.5|3
1739458990000|2025-02-13 15:03:10|6831|6816|6831|6816|6831|6816|6831|6816|1
1739459000000|2025-02-13 15:03:20|6830.5|6815.5|6830|6815|6830.5|6815.5|6830|6815|1
1739459010000|2025-02-13 15:03:30|6830.5|6815.5|6827|6812|6830.5|6815.5|6826.5|6811.5|1
1739459020000|2025-02-13 15:03:40|6828.5|6813.5|6827.5|6812.5|6829.5|6814.5|6827.5|6812.5|188
1739459030000|2025-02-13 15:03:50|6829|6814|6828.5|6813.5|6829|6814|6828.5|6813.5|0
1739459040000|2025-02-13 15:04:00|6828|6813|6826|6811|6828|6813|6826|6811|2
1739459050000|2025-02-13 15:04:10|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|2
1739459060000|2025-02-13 15:04:20|6826|6811|6826.5|6811.5|6826.5|6811.5|6826|6811|0
1739459070000|2025-02-13 15:04:30|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|1
1739459090000|2025-02-13 15:04:50|6827|6812|6827|6812|6827|6812|6827|6812|2
1739459100000|2025-02-13 15:05:00|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|6827.5|6812.5|0
1739459120000|2025-02-13 15:05:20|||||||||1
1739459130000|2025-02-13 15:05:30|||||||||1
1739459140000|2025-02-13 15:05:40|6827|6812|6826.5|6811.5|6827|6812|6826.5|6811.5|1
1739459150000|2025-02-13 15:05:50|6827.5|6812.5|6827.4|6812.4|6827.5|6812.5|6827.4|6812.4|1
1739459160000|2025-02-13 15:06:00|6826.5|6811.5|6826.5|6811.5|6827|6812|6826.5|6811.5|3
1739459170000|2025-02-13 15:06:10|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|9
1739459180000|2025-02-13 15:06:20|6828|6813|6827.5|6812.5|6828|6813|6827.5|6812.5|0
1739459200000|2025-02-13 15:06:40|6826.5|6811.5|6826|6811|6826.5|6811.5|6826|6811|5
1739459210000|2025-02-13 15:06:50|6825|6810|6825|6810|6825|6810|6825|6810|6
1739459220000|2025-02-13 15:07:00|6826.4|6811.4|6827.5|6812.5|6827.5|6812.5|6826.4|6811.4|27
1739459230000|2025-02-13 15:07:10|6827|6812|6827.5|6812.5|6827.5|6812.5|6827|6812|2
1739459240000|2025-02-13 15:07:20|6827|6812|6827|6812|6827|6812|6827|6812|0
1739459250000|2025-02-13 15:07:30|||||||||1
1739459260000|2025-02-13 15:07:40|6826.5|6811.5|6825.5|6810.5|6826.5|6811.5|6825.5|6810.5|4
1739459270000|2025-02-13 15:07:50|||||||||25
1739459280000|2025-02-13 15:08:00|6826|6811|6826|6811|6826|6811|6826|6811|0
1739459290000|2025-02-13 15:08:10|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|0
1739459300000|2025-02-13 15:08:20|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|8
1739459310000|2025-02-13 15:08:30|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|6825.5|6810.5|14
1739459320000|2025-02-13 15:08:40|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|3
1739459340000|2025-02-13 15:09:00|||||||||3
1739459350000|2025-02-13 15:09:10|6826|6811|6827|6812|6827|6812|6826|6811|2
1739459370000|2025-02-13 15:09:30|6829.9|6814.9|6828.4|6813.4|6829.9|6814.9|6828.4|6813.4|11
1739459380000|2025-02-13 15:09:40|6828|6813|6828|6813|6828|6813|6828|6813|0
1739459390000|2025-02-13 15:09:50|||||||||3
1739459400000|2025-02-13 15:10:00|||||||||22
1739459410000|2025-02-13 15:10:10|||||||||1
1739459420000|2025-02-13 15:10:20|6828.9|6813.9|6830|6815|6831|6816|6828.9|6813.9|6
1739459430000|2025-02-13 15:10:30|6830.5|6815.5|6830.5|6815.5|6831|6816|6830|6815|3
1739459440000|2025-02-13 15:10:40|||||||||1
1739459450000|2025-02-13 15:10:50|6831.9|6816.9|6831.4|6816.4|6831.9|6816.9|6830.5|6815.5|6
1739459470000|2025-02-13 15:11:10|6831.5|6816.5|6831.9|6816.9|6831.9|6816.9|6831.5|6816.5|2
1739459480000|2025-02-13 15:11:20|||||||||2
1739459490000|2025-02-13 15:11:30|6832|6817|6833|6818|6833|6818|6832|6817|4
1739459500000|2025-02-13 15:11:40|6832|6817|6831.5|6816.5|6832|6817|6831.4|6816.4|1
1739459510000|2025-02-13 15:11:50|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6830.5|6815.5|1
1739459520000|2025-02-13 15:12:00|6831.9|6816.9|6830.5|6815.5|6831.9|6816.9|6830.5|6815.5|4
1739459530000|2025-02-13 15:12:10|6830|6815|6831|6816|6831|6816|6830|6815|5
1739459540000|2025-02-13 15:12:20|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|6831.4|6816.4|1
1739459550000|2025-02-13 15:12:30|6831|6816|6831|6816|6831|6816|6831|6816|4
1739459560000|2025-02-13 15:12:40|||||||||1
1739459570000|2025-02-13 15:12:50|||||||||15
1739459580000|2025-02-13 15:13:00|6830.9|6815.9|6831.4|6816.4|6831.4|6816.4|6829.5|6814.5|1
1739459590000|2025-02-13 15:13:10|6830.5|6815.5|6831.9|6816.9|6831.9|6816.9|6830.4|6815.4|7
1739459600000|2025-02-13 15:13:20|6831.5|6816.5|6833|6818|6833|6818|6831.4|6816.4|4
1739459610000|2025-02-13 15:13:30|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|6832.5|6817.5|2
1739459620000|2025-02-13 15:13:40|6832.4|6817.4|6832|6817|6832.4|6817.4|6832|6817|7
1739459630000|2025-02-13 15:13:50|6832.5|6817.5|6832.5|6817.5|6833|6818|6832.5|6817.5|3
1739459640000|2025-02-13 15:14:00|6833|6818|6833|6818|6833|6818|6833|6818|1
1739459650000|2025-02-13 15:14:10|6836|6821|6837.5|6822.5|6837.5|6822.5|6836|6821|12
1739459660000|2025-02-13 15:14:20|6838.5|6823.5|6835.5|6820.5|6838.5|6823.5|6835|6820|2
1739459670000|2025-02-13 15:14:30|6835.4|6820.4|6834.5|6819.5|6835.4|6820.4|6834.5|6819.5|2
1739459680000|2025-02-13 15:14:40|6834.4|6819.4|6834.5|6819.5|6834.5|6819.5|6834|6819|3
1739459690000|2025-02-13 15:14:50|6835.4|6820.4|6834.9|6819.9|6835.4|6820.4|6834.9|6819.9|2
1739459700000|2025-02-13 15:15:00|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|13
1739459710000|2025-02-13 15:15:10|6833.4|6818.4|6833.5|6818.5|6833.5|6818.5|6832.5|6817.5|19
1739459720000|2025-02-13 15:15:20|6833.4|6818.4|6833.5|6818.5|6833.5|6818.5|6833.4|6818.4|1
1739459730000|2025-02-13 15:15:30|||||||||3
1739459740000|2025-02-13 15:15:40|6832.5|6817.5|6831.5|6816.5|6832.5|6817.5|6830.9|6815.9|4
1739459750000|2025-02-13 15:15:50|6831.4|6816.4|6831.5|6816.5|6831.5|6816.5|6831.4|6816.4|0
1739459760000|2025-02-13 15:16:00|||||||||3
1739459770000|2025-02-13 15:16:10|6829|6814|6828.5|6813.5|6829|6814|6828.5|6813.5|10
1739459780000|2025-02-13 15:16:20|6828.4|6813.4|6828.4|6813.4|6828.4|6813.4|6826.5|6811.5|10
1739459790000|2025-02-13 15:16:30|6828.5|6813.5|6829.4|6814.4|6829.4|6814.4|6828.5|6813.5|3
1739459800000|2025-02-13 15:16:40|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|6829.5|6814.5|2
1739459810000|2025-02-13 15:16:50|6829.9|6814.9|6832.4|6817.4|6832.5|6817.5|6829.9|6814.9|5
1739459820000|2025-02-13 15:17:00|6833|6818|6835.5|6820.5|6835.5|6820.5|6833|6818|186
1739459830000|2025-02-13 15:17:10|6835|6820|6835.5|6820.5|6836|6821|6835|6820|4
1739459850000|2025-02-13 15:17:30|6832.5|6817.5|6832.5|6817.5|6833|6818|6832|6817|2
1739459870000|2025-02-13 15:17:50|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|6834.5|6819.5|2
1739459900000|2025-02-13 15:18:20|6834.4|6819.4|6834|6819|6834.4|6819.4|6833.5|6818.5|0
1739459910000|2025-02-13 15:18:30|6833|6818|6833|6818|6833|6818|6833|6818|0
1739459920000|2025-02-13 15:18:40|6832.5|6817.5|6833.5|6818.5|6833.9|6818.9|6832.5|6817.5|0
1739459930000|2025-02-13 15:18:50|6833.4|6818.4|6833.5|6818.5|6833.5|6818.5|6833|6818|1
1739459940000|2025-02-13 15:19:00|6833.4|6818.4|6832.5|6817.5|6833.4|6818.4|6832.5|6817.5|0
1739459950000|2025-02-13 15:19:10|6832|6817|6832|6817|6832|6817|6832|6817|0
1739459960000|2025-02-13 15:19:20|6831.5|6816.5|6829|6814|6831.5|6816.5|6828.4|6813.4|3
1739459970000|2025-02-13 15:19:30|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|6828.5|6813.5|0
1739459980000|2025-02-13 15:19:40|6829|6814|6829|6814|6829|6814|6829|6814|0
1739459990000|2025-02-13 15:19:50|||||||||1
1739460000000|2025-02-13 15:20:00|6828.9|6813.9|6827.5|6812.5|6828.9|6813.9|6825.5|6810.5|5
1739460010000|2025-02-13 15:20:10|6828|6813|6828|6813|6828|6813|6828|6813|3
1739460020000|2025-02-13 15:20:20|6826|6811|6826|6811|6826|6811|6826|6811|2
1739460030000|2025-02-13 15:20:30|6825.9|6810.9|6824.5|6809.5|6825.9|6810.9|6824.5|6809.5|0
1739460040000|2025-02-13 15:20:40|6824|6809|6824|6809|6824|6809|6824|6809|0
1739460060000|2025-02-13 15:21:00|6823.5|6808.5|6820.5|6805.5|6823.5|6808.5|6820|6805|3
1739460070000|2025-02-13 15:21:10|6821.5|6806.5|6820|6805|6821.5|6806.5|6820|6805|1
1739460080000|2025-02-13 15:21:20|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1739460090000|2025-02-13 15:21:30|6820|6805|6821|6806|6821|6806|6820|6805|3
1739460100000|2025-02-13 15:21:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|53
1739460110000|2025-02-13 15:21:50|6823|6808|6823.9|6808.9|6823.9|6808.9|6822.5|6807.5|26
1739460120000|2025-02-13 15:22:00|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|0
1739460140000|2025-02-13 15:22:20|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|6824.5|6809.5|1
1739460150000|2025-02-13 15:22:30|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|6824.4|6809.4|1
1739460170000|2025-02-13 15:22:50|||||||||1
1739460200000|2025-02-13 15:23:20|6822.5|6807.5|6821.5|6806.5|6822.5|6807.5|6821.5|6806.5|1
1739460210000|2025-02-13 15:23:30|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|6822.5|6807.5|0
1739460220000|2025-02-13 15:23:40|||||||||1
1739460230000|2025-02-13 15:23:50|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|1
1739460260000|2025-02-13 15:24:20|6821|6806|6819.5|6804.5|6821.4|6806.4|6819.5|6804.5|4
1739460270000|2025-02-13 15:24:30|6820.9|6805.9|6821.5|6806.5|6821.5|6806.5|6820.9|6805.9|1
1739460280000|2025-02-13 15:24:40|6822|6807|6822|6807|6822|6807|6822|6807|0
1739460290000|2025-02-13 15:24:50|6821.9|6806.9|6820.5|6805.5|6821.9|6806.9|6820.5|6805.5|0
1739460300000|2025-02-13 15:25:00|6820.4|6805.4|6820.5|6805.5|6820.5|6805.5|6820.4|6805.4|9
1739460320000|2025-02-13 15:25:20|6821|6806|6820.9|6805.9|6821|6806|6820.9|6805.9|3
1739460330000|2025-02-13 15:25:30|6820.5|6805.5|6820.5|6805.5|6821|6806|6820.5|6805.5|2
1739460340000|2025-02-13 15:25:40|6820.4|6805.4|6821.4|6806.4|6821.4|6806.4|6820.4|6805.4|2
1739460350000|2025-02-13 15:25:50|||||||||1
1739460360000|2025-02-13 15:26:00|||||||||6
1739460370000|2025-02-13 15:26:10|6821.9|6806.9|6821.4|6806.4|6821.9|6806.9|6821.4|6806.4|1
1739460380000|2025-02-13 15:26:20|6820|6805|6820|6805|6820|6805|6820|6805|0
1739460390000|2025-02-13 15:26:30|6821|6806|6821.4|6806.4|6821.4|6806.4|6820.9|6805.9|0
1739460400000|2025-02-13 15:26:40|6821|6806|6820.9|6805.9|6821|6806|6820.9|6805.9|0
1739460410000|2025-02-13 15:26:50|6820.5|6805.5|6819.5|6804.5|6820.5|6805.5|6819.5|6804.5|1
1739460420000|2025-02-13 15:27:00|6820|6805|6820|6805|6820.4|6805.4|6820|6805|2
1739460430000|2025-02-13 15:27:10|||||||||2
1739460440000|2025-02-13 15:27:20|6820.5|6805.5|6821|6806|6821.5|6806.5|6820.5|6805.5|88
1739460460000|2025-02-13 15:27:40|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|1
1739460470000|2025-02-13 15:27:50|6822|6807|6822|6807|6822|6807|6822|6807|1
1739460480000|2025-02-13 15:28:00|||||||||8
1739460520000|2025-02-13 15:28:40|||||||||1
1739460530000|2025-02-13 15:28:50|6821.9|6806.9|6821.9|6806.9|6822|6807|6821.9|6806.9|0
1739460540000|2025-02-13 15:29:00|6821|6806|6821|6806|6821|6806|6821|6806|0
1739460560000|2025-02-13 15:29:20|||||||||1
1739460570000|2025-02-13 15:29:30|||||||||1
1739460580000|2025-02-13 15:29:40|6820|6805|6820.5|6805.5|6820.5|6805.5|6820|6805|3
1739460590000|2025-02-13 15:29:50|6820|6805|6820|6805|6820|6805|6820|6805|0
1739460600000|2025-02-13 15:30:00|6819.5|6804.5|6821.5|6806.5|6821.5|6806.5|6819.5|6804.5|4
1739460610000|2025-02-13 15:30:10|6821.4|6806.4|6823.5|6808.5|6824.5|6809.5|6821|6806|15
1739460620000|2025-02-13 15:30:20|6824|6809|6823.5|6808.5|6824.5|6809.5|6823.5|6808.5|9
1739460630000|2025-02-13 15:30:30|6820|6805|6820|6805|6820.5|6805.5|6819.5|6804.5|11
1739460640000|2025-02-13 15:30:40|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|4
1739460650000|2025-02-13 15:30:50|6819|6804|6819.5|6804.5|6819.5|6804.5|6819|6804|6
1739460660000|2025-02-13 15:31:00|6818|6803|6821|6806|6822|6807|6818|6803|20
1739460670000|2025-02-13 15:31:10|6820.5|6805.5|6820.4|6805.4|6820.5|6805.5|6820.4|6805.4|8
1739460680000|2025-02-13 15:31:20|6818.5|6803.5|6816.5|6801.5|6818.5|6803.5|6815.5|6800.5|10
1739460700000|2025-02-13 15:31:40|6816|6801|6814.5|6799.5|6816|6801|6814.5|6799.5|0
1739460710000|2025-02-13 15:31:50|6815.5|6800.5|6814.5|6799.5|6816|6801|6814|6799|9
1739460720000|2025-02-13 15:32:00|6815.5|6800.5|6815|6800|6815.5|6800.5|6814.5|6799.5|3
1739460740000|2025-02-13 15:32:20|||||||||2
1739460750000|2025-02-13 15:32:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|2
1739460770000|2025-02-13 15:32:50|6815|6800|6816|6801|6816|6801|6815|6800|4
1739460780000|2025-02-13 15:33:00|6816.5|6801.5|6819|6804|6819|6804|6816.5|6801.5|6
1739460790000|2025-02-13 15:33:10|6819.5|6804.5|6819|6804|6819.5|6804.5|6819|6804|3
1739460800000|2025-02-13 15:33:20|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818|6803|3
1739460810000|2025-02-13 15:33:30|6818|6803|6818|6803|6818|6803|6818|6803|1
1739460820000|2025-02-13 15:33:40|6818.5|6803.5|6818|6803|6818.5|6803.5|6818|6803|0
1739460840000|2025-02-13 15:34:00|6817.9|6802.9|6817|6802|6817.9|6802.9|6817|6802|0
1739460850000|2025-02-13 15:34:10|||||||||1
1739460860000|2025-02-13 15:34:20|6816|6801|6816|6801|6817.5|6802.5|6816|6801|0
1739460870000|2025-02-13 15:34:30|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|0
1739460880000|2025-02-13 15:34:40|6817|6802|6817|6802|6817|6802|6817|6802|6
1739460890000|2025-02-13 15:34:50|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|2
1739460900000|2025-02-13 15:35:00|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1739460930000|2025-02-13 15:35:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|102
1739460940000|2025-02-13 15:35:40|||||||||1
1739460960000|2025-02-13 15:36:00|6816|6801|6816|6801|6816|6801|6816|6801|0
1739460990000|2025-02-13 15:36:30|6816.1|6801.1|6818|6803|6819.5|6804.5|6816.1|6801.1|22
1739461000000|2025-02-13 15:36:40|6818.5|6803.5|6819|6804|6819|6804|6818.5|6803.5|1
1739461020000|2025-02-13 15:37:00|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|2
1739461030000|2025-02-13 15:37:10|6821|6806|6819.5|6804.5|6821|6806|6819.5|6804.5|6
1739461040000|2025-02-13 15:37:20|||||||||1
1739461050000|2025-02-13 15:37:30|6819|6804|6818|6803|6819|6804|6818|6803|1
1739461060000|2025-02-13 15:37:40|6819|6804|6819|6804|6819|6804|6819|6804|0
1739461080000|2025-02-13 15:38:00|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|0
1739461090000|2025-02-13 15:38:10|6817.6|6802.6|6817.5|6802.5|6817.6|6802.6|6817.5|6802.5|2
1739461110000|2025-02-13 15:38:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|9
1739461120000|2025-02-13 15:38:40|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|6817.5|6802.5|96
1739461130000|2025-02-13 15:38:50|6817.6|6802.6|6817.5|6802.5|6817.6|6802.6|6817.5|6802.5|136
1739461140000|2025-02-13 15:39:00|||||||||2
1739461160000|2025-02-13 15:39:20|6817.6|6802.6|6818.5|6803.5|6818.5|6803.5|6817.6|6802.6|11
1739461170000|2025-02-13 15:39:30|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|22
1739461180000|2025-02-13 15:39:40|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|2
1739461200000|2025-02-13 15:40:00|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1739461210000|2025-02-13 15:40:10|6819.1|6804.1|6819.5|6804.5|6819.5|6804.5|6819.1|6804.1|1
1739461220000|2025-02-13 15:40:20|6820|6805|6820.5|6805.5|6820.5|6805.5|6820|6805|5
1739461230000|2025-02-13 15:40:30|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|1
1739461240000|2025-02-13 15:40:40|||||||||1
1739461250000|2025-02-13 15:40:50|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|2
1739461260000|2025-02-13 15:41:00|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1739461270000|2025-02-13 15:41:10|6819|6804|6819.1|6804.1|6819.1|6804.1|6819|6804|1
1739461280000|2025-02-13 15:41:20|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1739461290000|2025-02-13 15:41:30|6818.6|6803.6|6818.6|6803.6|6819.1|6804.1|6818.6|6803.6|91
1739461300000|2025-02-13 15:41:40|||||||||2
1739461310000|2025-02-13 15:41:50|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|1
1739461320000|2025-02-13 15:42:00|6818.6|6803.6|6819.5|6804.5|6819.5|6804.5|6818.6|6803.6|1
1739461330000|2025-02-13 15:42:10|6819.6|6804.6|6819.5|6804.5|6819.6|6804.6|6819.5|6804.5|7
1739461340000|2025-02-13 15:42:20|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|17
1739461350000|2025-02-13 15:42:30|||||||||7
1739461360000|2025-02-13 15:42:40|6819.5|6804.5|6819.1|6804.1|6819.5|6804.5|6819.1|6804.1|4
1739461380000|2025-02-13 15:43:00|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|12
1739461410000|2025-02-13 15:43:30|||||||||1
1739461420000|2025-02-13 15:43:40|6819|6804|6819.6|6804.6|6819.6|6804.6|6818.6|6803.6|7
1739461440000|2025-02-13 15:44:00|6823|6808|6821.6|6806.6|6823|6808|6821.6|6806.6|6
1739461450000|2025-02-13 15:44:10|6821.5|6806.5|6821.6|6806.6|6822|6807|6821.5|6806.5|3
1739461460000|2025-02-13 15:44:20|6821.1|6806.1|6820.5|6805.5|6821.1|6806.1|6820.5|6805.5|6
1739461470000|2025-02-13 15:44:30|6820.6|6805.6|6820.5|6805.5|6820.6|6805.6|6820.5|6805.5|1
1739461480000|2025-02-13 15:44:40|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|6820.1|6805.1|0
1739461490000|2025-02-13 15:44:50|6821|6806|6820.5|6805.5|6821|6806|6820.5|6805.5|2
1739461500000|2025-02-13 15:45:00|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|6820.6|6805.6|0
1739461510000|2025-02-13 15:45:10|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|1
1739461520000|2025-02-13 15:45:20|6820.6|6805.6|6820|6805|6821|6806|6820|6805|6
1739461530000|2025-02-13 15:45:30|6820.1|6805.1|6820.5|6805.5|6820.5|6805.5|6820.1|6805.1|2
1739461540000|2025-02-13 15:45:40|6820.6|6805.6|6820.5|6805.5|6821.5|6806.5|6820.5|6805.5|3
1739461550000|2025-02-13 15:45:50|||||||||2
1739461570000|2025-02-13 15:46:10|||||||||4
1739461580000|2025-02-13 15:46:20|6820|6805|6820|6805|6820|6805|6819.1|6804.1|2
1739461590000|2025-02-13 15:46:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|1
1739461600000|2025-02-13 15:46:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1739461610000|2025-02-13 15:46:50|6819|6804|6819.1|6804.1|6819.1|6804.1|6819|6804|3
1739461620000|2025-02-13 15:47:00|6819.5|6804.5|6819.5|6804.5|6820|6805|6819.5|6804.5|1
1739461630000|2025-02-13 15:47:10|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|1
1739461650000|2025-02-13 15:47:30|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|2
1739461660000|2025-02-13 15:47:40|||||||||1
1739461670000|2025-02-13 15:47:50|6817.5|6802.5|6817.5|6802.5|6818|6803|6817|6802|64
1739461680000|2025-02-13 15:48:00|6817.6|6802.6|6818.5|6803.5|6818.6|6803.6|6817.6|6802.6|53
1739461690000|2025-02-13 15:48:10|6818.6|6803.6|6819|6804|6819|6804|6818.6|6803.6|18
1739461700000|2025-02-13 15:48:20|6819.1|6804.1|6819.5|6804.5|6819.5|6804.5|6819.1|6804.1|3
1739461720000|2025-02-13 15:48:40|6819.6|6804.6|6820|6805|6820|6805|6819.5|6804.5|1
1739461730000|2025-02-13 15:48:50|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|6819.5|6804.5|2
1739461740000|2025-02-13 15:49:00|6819.6|6804.6|6820|6805|6820|6805|6819.6|6804.6|0
1739461760000|2025-02-13 15:49:20|6821.1|6806.1|6821|6806|6821.1|6806.1|6821|6806|6
1739461770000|2025-02-13 15:49:30|||||||||2
1739461790000|2025-02-13 15:49:50|6819.6|6804.6|6818|6803|6819.6|6804.6|6818|6803|3
1739461800000|2025-02-13 15:50:00|6817.6|6802.6|6817.5|6802.5|6817.6|6802.6|6817.5|6802.5|0
1739461810000|2025-02-13 15:50:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1739461820000|2025-02-13 15:50:20|6816.6|6801.6|6815.5|6800.5|6816.6|6801.6|6815.5|6800.5|15
1739461850000|2025-02-13 15:50:50|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|2
1739461860000|2025-02-13 15:51:00|6814.5|6799.5|6812.5|6797.5|6814.5|6799.5|6812.5|6797.5|5
1739461870000|2025-02-13 15:51:10|6813.6|6798.6|6813.5|6798.5|6814|6799|6813.1|6798.1|1
1739461880000|2025-02-13 15:51:20|||||||||1
1739461890000|2025-02-13 15:51:30|||||||||13
1739461900000|2025-02-13 15:51:40|||||||||10
1739461920000|2025-02-13 15:52:00|6813|6798|6813|6798|6813|6798|6813|6798|11
1739461930000|2025-02-13 15:52:10|6813.6|6798.6|6814.5|6799.5|6814.5|6799.5|6813.6|6798.6|4
1739461940000|2025-02-13 15:52:20|||||||||4
1739461950000|2025-02-13 15:52:30|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|2
1739461960000|2025-02-13 15:52:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739461970000|2025-02-13 15:52:50|||||||||3
1739461980000|2025-02-13 15:53:00|||||||||2
1739461990000|2025-02-13 15:53:10|||||||||4
1739462000000|2025-02-13 15:53:20|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|3
1739462010000|2025-02-13 15:53:30|6815.1|6800.1|6812.5|6797.5|6815.1|6800.1|6812.5|6797.5|9
1739462020000|2025-02-13 15:53:40|6813|6798|6812.1|6797.1|6813|6798|6812.1|6797.1|14
1739462030000|2025-02-13 15:53:50|6811|6796|6810.6|6795.6|6811|6796|6810.5|6795.5|4
1739462040000|2025-02-13 15:54:00|||||||||3
1739462050000|2025-02-13 15:54:10|6812|6797|6812.1|6797.1|6812.1|6797.1|6812|6797|4
1739462060000|2025-02-13 15:54:20|6812|6797|6810.6|6795.6|6812|6797|6810.6|6795.6|5
1739462070000|2025-02-13 15:54:30|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|1
1739462080000|2025-02-13 15:54:40|||||||||5
1739462090000|2025-02-13 15:54:50|||||||||2
1739462100000|2025-02-13 15:55:00|6812.1|6797.1|6811.6|6796.6|6812.6|6797.6|6811.6|6796.6|3
1739462110000|2025-02-13 15:55:10|6811.5|6796.5|6812.1|6797.1|6812.6|6797.6|6811.5|6796.5|6
1739462120000|2025-02-13 15:55:20|6812.6|6797.6|6812.1|6797.1|6813.1|6798.1|6812.1|6797.1|6
1739462130000|2025-02-13 15:55:30|||||||||4
1739462140000|2025-02-13 15:55:40|||||||||3
1739462150000|2025-02-13 15:55:50|||||||||2
1739462160000|2025-02-13 15:56:00|6812|6797|6811.1|6796.1|6812|6797|6811.1|6796.1|2
1739462170000|2025-02-13 15:56:10|6811.5|6796.5|6812.6|6797.6|6812.6|6797.6|6811.5|6796.5|3
1739462180000|2025-02-13 15:56:20|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|3
1739462190000|2025-02-13 15:56:30|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|5
1739462200000|2025-02-13 15:56:40|||||||||1
1739462210000|2025-02-13 15:56:50|6812.6|6797.6|6812.5|6797.5|6812.6|6797.6|6812|6797|5
1739462220000|2025-02-13 15:57:00|6814|6799|6814|6799|6814|6799|6814|6799|6
1739462230000|2025-02-13 15:57:10|6814.6|6799.6|6815.1|6800.1|6815.6|6800.6|6814.6|6799.6|5
1739462240000|2025-02-13 15:57:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1739462250000|2025-02-13 15:57:30|6815.1|6800.1|6815.5|6800.5|6815.5|6800.5|6815.1|6800.1|3
1739462260000|2025-02-13 15:57:40|||||||||1
1739462270000|2025-02-13 15:57:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|2
1739462280000|2025-02-13 15:58:00|6815.6|6800.6|6815.5|6800.5|6816|6801|6815.5|6800.5|46
1739462290000|2025-02-13 15:58:10|||||||||1
1739462300000|2025-02-13 15:58:20|6815.6|6800.6|6816.6|6801.6|6817.1|6802.1|6815.6|6800.6|10
1739462310000|2025-02-13 15:58:30|6817.1|6802.1|6816.5|6801.5|6817.1|6802.1|6816.5|6801.5|0
1739462320000|2025-02-13 15:58:40|||||||||2
1739462330000|2025-02-13 15:58:50|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|2
1739462340000|2025-02-13 15:59:00|6816|6801|6816|6801|6816|6801|6816|6801|0
1739462350000|2025-02-13 15:59:10|6815.5|6800.5|6815.1|6800.1|6815.5|6800.5|6815.1|6800.1|4
1739462360000|2025-02-13 15:59:20|6814.6|6799.6|6813.5|6798.5|6814.6|6799.6|6813.5|6798.5|1
1739462370000|2025-02-13 15:59:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739462380000|2025-02-13 15:59:40|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|3
1739462390000|2025-02-13 15:59:50|||||||||2
1739462400000|2025-02-13 16:00:00|6813.6|6798.6|6813.5|6798.5|6814|6799|6813.5|6798.5|8
1739462410000|2025-02-13 16:00:10|6813.1|6798.1|6811.6|6796.6|6813.1|6798.1|6811.6|6796.6|3
1739462420000|2025-02-13 16:00:20|||||||||1
1739462430000|2025-02-13 16:00:30|||||||||3
1739462440000|2025-02-13 16:00:40|6813|6798|6813.1|6798.1|6813.1|6798.1|6813|6798|9
1739462450000|2025-02-13 16:00:50|6813.5|6798.5|6813|6798|6813.5|6798.5|6813|6798|11
1739462460000|2025-02-13 16:01:00|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812|6797|7
1739462470000|2025-02-13 16:01:10|||||||||1
1739462480000|2025-02-13 16:01:20|6812.6|6797.6|6812.6|6797.6|6813|6798|6812.6|6797.6|4
1739462490000|2025-02-13 16:01:30|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1739462500000|2025-02-13 16:01:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|4
1739462520000|2025-02-13 16:02:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|4
1739462540000|2025-02-13 16:02:20|6814.6|6799.6|6812.6|6797.6|6814.6|6799.6|6812.6|6797.6|42
1739462550000|2025-02-13 16:02:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1739462560000|2025-02-13 16:02:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.5|6797.5|10
1739462570000|2025-02-13 16:02:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|12
1739462580000|2025-02-13 16:03:00|6815.1|6800.1|6816.6|6801.6|6816.6|6801.6|6815.1|6800.1|3
1739462590000|2025-02-13 16:03:10|||||||||1
1739462600000|2025-02-13 16:03:20|||||||||2
1739462610000|2025-02-13 16:03:30|||||||||5
1739462620000|2025-02-13 16:03:40|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|8
1739462630000|2025-02-13 16:03:50|||||||||4
1739462640000|2025-02-13 16:04:00|||||||||2
1739462660000|2025-02-13 16:04:20|||||||||2
1739462670000|2025-02-13 16:04:30|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|16
1739462680000|2025-02-13 16:04:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|3
1739462690000|2025-02-13 16:04:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1739462700000|2025-02-13 16:05:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|3
1739462710000|2025-02-13 16:05:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1739462720000|2025-02-13 16:05:20|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|12
1739462730000|2025-02-13 16:05:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|4
1739462740000|2025-02-13 16:05:40|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1739462750000|2025-02-13 16:05:50|||||||||1
1739462760000|2025-02-13 16:06:00|||||||||4
1739462780000|2025-02-13 16:06:20|||||||||2
1739462790000|2025-02-13 16:06:30|||||||||1
1739462800000|2025-02-13 16:06:40|||||||||1
1739462810000|2025-02-13 16:06:50|||||||||3
1739462820000|2025-02-13 16:07:00|||||||||1
1739462830000|2025-02-13 16:07:10|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|4
1739462840000|2025-02-13 16:07:20|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|2
1739462860000|2025-02-13 16:07:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|4
1739462870000|2025-02-13 16:07:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|4
1739462880000|2025-02-13 16:08:00|6811.6|6796.6|6812.6|6797.6|6812.6|6797.6|6811.6|6796.6|160
1739462890000|2025-02-13 16:08:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|4
1739462900000|2025-02-13 16:08:20|||||||||15
1739462910000|2025-02-13 16:08:30|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|4
1739462920000|2025-02-13 16:08:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|7
1739462940000|2025-02-13 16:09:00|||||||||2
1739462950000|2025-02-13 16:09:10|||||||||2
1739462960000|2025-02-13 16:09:20|6814.1|6799.1|6813.6|6798.6|6814.1|6799.1|6813.6|6798.6|5
1739462970000|2025-02-13 16:09:30|6814.1|6799.1|6814|6799|6814.1|6799.1|6814|6799|1
1739462980000|2025-02-13 16:09:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|15
1739462990000|2025-02-13 16:09:50|||||||||1
1739463000000|2025-02-13 16:10:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|4
1739463010000|2025-02-13 16:10:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1739463020000|2025-02-13 16:10:20|6812.6|6797.6|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|5
1739463030000|2025-02-13 16:10:30|||||||||1
1739463040000|2025-02-13 16:10:40|||||||||2
1739463050000|2025-02-13 16:10:50|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|6
1739463060000|2025-02-13 16:11:00|6813.6|6798.6|6815.1|6800.1|6815.1|6800.1|6813.6|6798.6|11
1739463070000|2025-02-13 16:11:10|6815.6|6800.6|6816.6|6801.6|6816.6|6801.6|6815.6|6800.6|2
1739463080000|2025-02-13 16:11:20|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|3
1739463090000|2025-02-13 16:11:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|2
1739463100000|2025-02-13 16:11:40|||||||||1
1739463110000|2025-02-13 16:11:50|6816.6|6801.6|6817.6|6802.6|6818.1|6803.1|6816.6|6801.6|8
1739463120000|2025-02-13 16:12:00|||||||||4
1739463130000|2025-02-13 16:12:10|6819.1|6804.1|6818.6|6803.6|6819.1|6804.1|6818.6|6803.6|4
1739463140000|2025-02-13 16:12:20|6819.1|6804.1|6820.6|6805.6|6820.6|6805.6|6819.1|6804.1|5
1739463150000|2025-02-13 16:12:30|6820.5|6805.5|6819.6|6804.6|6820.5|6805.5|6819.6|6804.6|6
1739463160000|2025-02-13 16:12:40|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|5
1739463180000|2025-02-13 16:13:00|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|3
1739463190000|2025-02-13 16:13:10|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|2
1739463200000|2025-02-13 16:13:20|6819.6|6804.6|6820.1|6805.1|6820.1|6805.1|6819.6|6804.6|4
1739463210000|2025-02-13 16:13:30|6820|6805|6820|6805|6820|6805|6819.6|6804.6|66
1739463220000|2025-02-13 16:13:40|6820.1|6805.1|6819.6|6804.6|6820.1|6805.1|6819.6|6804.6|47
1739463230000|2025-02-13 16:13:50|6818.1|6803.1|6817.6|6802.6|6819.5|6804.5|6817.6|6802.6|11
1739463240000|2025-02-13 16:14:00|6817.1|6802.1|6817.6|6802.6|6817.6|6802.6|6817.1|6802.1|7
1739463250000|2025-02-13 16:14:10|||||||||5
1739463260000|2025-02-13 16:14:20|||||||||2
1739463270000|2025-02-13 16:14:30|||||||||3
1739463290000|2025-02-13 16:14:50|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|14
1739463300000|2025-02-13 16:15:00|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|2
1739463310000|2025-02-13 16:15:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|5
1739463320000|2025-02-13 16:15:20|||||||||2
1739463330000|2025-02-13 16:15:30|||||||||2
1739463340000|2025-02-13 16:15:40|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6815.6|6800.6|13
1739463350000|2025-02-13 16:15:50|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|25
1739463360000|2025-02-13 16:16:00|6814.6|6799.6|6815.6|6800.6|6815.6|6800.6|6814.6|6799.6|23
1739463370000|2025-02-13 16:16:10|||||||||4
1739463380000|2025-02-13 16:16:20|6816.6|6801.6|6815.6|6800.6|6816.6|6801.6|6815.6|6800.6|17
1739463390000|2025-02-13 16:16:30|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|6816.5|6801.5|3
1739463400000|2025-02-13 16:16:40|6815.6|6800.6|6816.1|6801.1|6816.1|6801.1|6815.6|6800.6|17
1739463410000|2025-02-13 16:16:50|||||||||9
1739463420000|2025-02-13 16:17:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1739463430000|2025-02-13 16:17:10|||||||||4
1739463440000|2025-02-13 16:17:20|6816.1|6801.1|6815.6|6800.6|6816.5|6801.5|6815.6|6800.6|3
1739463450000|2025-02-13 16:17:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|4
1739463460000|2025-02-13 16:17:40|||||||||1
1739463470000|2025-02-13 16:17:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|8
1739463480000|2025-02-13 16:18:00|6816.1|6801.1|6816.6|6801.6|6817.1|6802.1|6816.1|6801.1|2
1739463500000|2025-02-13 16:18:20|6816.5|6801.5|6815.6|6800.6|6816.5|6801.5|6815.6|6800.6|1
1739463510000|2025-02-13 16:18:30|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|4
1739463520000|2025-02-13 16:18:40|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|3
1739463530000|2025-02-13 16:18:50|6816.6|6801.6|6815.6|6800.6|6816.6|6801.6|6815.6|6800.6|2
1739463540000|2025-02-13 16:19:00|6815.5|6800.5|6815.1|6800.1|6815.5|6800.5|6815.1|6800.1|5
1739463550000|2025-02-13 16:19:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|35
1739463560000|2025-02-13 16:19:20|6816|6801|6816|6801|6816|6801|6816|6801|1
1739463580000|2025-02-13 16:19:40|||||||||4
1739463590000|2025-02-13 16:19:50|||||||||1
1739463600000|2025-02-13 16:20:00|||||||||7
1739463610000|2025-02-13 16:20:10|6816.1|6801.1|6816|6801|6816.1|6801.1|6816|6801|2
1739463630000|2025-02-13 16:20:30|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|34
1739463660000|2025-02-13 16:21:00|6815|6800|6815|6800|6815|6800|6814|6799|2
1739463670000|2025-02-13 16:21:10|6814.5|6799.5|6814.5|6799.5|6815|6800|6814.5|6799.5|1
1739463680000|2025-02-13 16:21:20|6815|6800|6814|6799|6815|6800|6814|6799|5
1739463690000|2025-02-13 16:21:30|||||||||1
1739463710000|2025-02-13 16:21:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1739463720000|2025-02-13 16:22:00|6812.5|6797.5|6811.5|6796.5|6812.5|6797.5|6811|6796|26
1739463730000|2025-02-13 16:22:10|6811|6796|6811.5|6796.5|6811.5|6796.5|6811|6796|26
1739463740000|2025-02-13 16:22:20|6810|6795|6806.5|6791.5|6810|6795|6806|6791|22
1739463750000|2025-02-13 16:22:30|6807|6792|6805|6790|6807|6792|6805|6790|3
1739463760000|2025-02-13 16:22:40|6805.5|6790.5|6806.5|6791.5|6806.5|6791.5|6805.5|6790.5|24
1739463770000|2025-02-13 16:22:50|6807.5|6792.5|6806.6|6791.6|6807.5|6792.5|6806.5|6791.5|5
1739463780000|2025-02-13 16:23:00|6806.5|6791.5|6806.1|6791.1|6807.1|6792.1|6806|6791|6
1739463800000|2025-02-13 16:23:20|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1739463810000|2025-02-13 16:23:30|6806.1|6791.1|6807.1|6792.1|6807.1|6792.1|6806.1|6791.1|4
1739463820000|2025-02-13 16:23:40|6806.6|6791.6|6807.5|6792.5|6807.5|6792.5|6806|6791|32
1739463830000|2025-02-13 16:23:50|||||||||1
1739463840000|2025-02-13 16:24:00|6807|6792|6807|6792|6807|6792|6807|6792|0
1739463850000|2025-02-13 16:24:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739463860000|2025-02-13 16:24:20|6806.5|6791.5|6807|6792|6807.5|6792.5|6806.5|6791.5|5
1739463870000|2025-02-13 16:24:30|6806.5|6791.5|6806.6|6791.6|6806.6|6791.6|6806.5|6791.5|0
1739463880000|2025-02-13 16:24:40|6807.5|6792.5|6807|6792|6807.5|6792.5|6806.5|6791.5|6
1739463890000|2025-02-13 16:24:50|6806|6791|6806|6791|6806|6791|6806|6791|1
1739463920000|2025-02-13 16:25:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1739463930000|2025-02-13 16:25:30|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|27
1739463940000|2025-02-13 16:25:40|6806|6791|6806|6791|6806|6791|6806|6791|10
1739463950000|2025-02-13 16:25:50|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1739463960000|2025-02-13 16:26:00|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|3
1739463970000|2025-02-13 16:26:10|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|9
1739463980000|2025-02-13 16:26:20|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|24
1739463990000|2025-02-13 16:26:30|6807|6792|6805.5|6790.5|6807|6792|6805.5|6790.5|6
1739464000000|2025-02-13 16:26:40|6805|6790|6803.5|6788.5|6805|6790|6803|6788|53
1739464010000|2025-02-13 16:26:50|6803|6788|6803|6788|6803|6788|6803|6788|1
1739464020000|2025-02-13 16:27:00|6802.5|6787.5|6800|6785|6802.5|6787.5|6800|6785|10
1739464030000|2025-02-13 16:27:10|6801.5|6786.5|6802|6787|6802|6787|6801.5|6786.5|8
1739464040000|2025-02-13 16:27:20|6800.5|6785.5|6801.5|6786.5|6801.5|6786.5|6800|6785|1
1739464060000|2025-02-13 16:27:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1739464070000|2025-02-13 16:27:50|6800|6785|6800|6785|6800|6785|6800|6785|4
1739464080000|2025-02-13 16:28:00|6799.5|6784.5|6801|6786|6801|6786|6799.5|6784.5|4
1739464090000|2025-02-13 16:28:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|4
1739464100000|2025-02-13 16:28:20|||||||||1
1739464110000|2025-02-13 16:28:30|6799|6784|6800|6785|6800.5|6785.5|6798|6783|8
1739464120000|2025-02-13 16:28:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1739464130000|2025-02-13 16:28:50|||||||||1
1739464140000|2025-02-13 16:29:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1739464150000|2025-02-13 16:29:10|6798.5|6783.5|6801.5|6786.5|6801.5|6786.5|6798.5|6783.5|2
1739464160000|2025-02-13 16:29:20|6801|6786|6801|6786|6801|6786|6801|6786|2
1739464180000|2025-02-13 16:29:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739464190000|2025-02-13 16:29:50|6802.5|6787.5|6801.5|6786.5|6802.5|6787.5|6801.5|6786.5|5
1739464200000|2025-02-13 16:30:00|6801.6|6786.6|6804|6789|6805|6790|6801.6|6786.6|4
1739464210000|2025-02-13 16:30:10|6804.5|6789.5|6805.5|6790.5|6805.5|6790.5|6804.5|6789.5|0
1739464220000|2025-02-13 16:30:20|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|5
1739464230000|2025-02-13 16:30:30|6807|6792|6806|6791|6807.5|6792.5|6805.5|6790.5|8
1739464240000|2025-02-13 16:30:40|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|2
1739464250000|2025-02-13 16:30:50|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|1
1739464260000|2025-02-13 16:31:00|6805|6790|6804.5|6789.5|6805|6790|6804|6789|11
1739464270000|2025-02-13 16:31:10|6805|6790|6805|6790|6805|6790|6805|6790|2
1739464280000|2025-02-13 16:31:20|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|8
1739464290000|2025-02-13 16:31:30|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|0
1739464300000|2025-02-13 16:31:40|6802.5|6787.5|6804.5|6789.5|6804.5|6789.5|6802.5|6787.5|6
1739464310000|2025-02-13 16:31:50|||||||||1
1739464330000|2025-02-13 16:32:10|||||||||2
1739464340000|2025-02-13 16:32:20|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|7
1739464350000|2025-02-13 16:32:30|6805|6790|6805|6790|6805|6790|6805|6790|2
1739464360000|2025-02-13 16:32:40|6806|6791|6809.5|6794.5|6809.5|6794.5|6806|6791|6
1739464370000|2025-02-13 16:32:50|||||||||1
1739464390000|2025-02-13 16:33:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1739464400000|2025-02-13 16:33:20|||||||||1
1739464410000|2025-02-13 16:33:30|6807|6792|6806.5|6791.5|6807.5|6792.5|6806.5|6791.5|2
1739464420000|2025-02-13 16:33:40|6807|6792|6806.5|6791.5|6807|6792|6806.5|6791.5|4
1739464440000|2025-02-13 16:34:00|6806|6791|6803|6788|6806|6791|6802.5|6787.5|23
1739464450000|2025-02-13 16:34:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6802.5|6787.5|10
1739464470000|2025-02-13 16:34:30|6803|6788|6803|6788|6803|6788|6803|6788|3
1739464480000|2025-02-13 16:34:40|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|86
1739464500000|2025-02-13 16:35:00|||||||||1
1739464530000|2025-02-13 16:35:30|||||||||1
1739464540000|2025-02-13 16:35:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|25
1739464550000|2025-02-13 16:35:50|||||||||5
1739464560000|2025-02-13 16:36:00|6804|6789|6804.5|6789.5|6804.5|6789.5|6804|6789|5
1739464580000|2025-02-13 16:36:20|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|1
1739464600000|2025-02-13 16:36:40|||||||||1
1739464620000|2025-02-13 16:37:00|6804|6789|6805|6790|6805|6790|6804|6789|8
1739464630000|2025-02-13 16:37:10|6805.5|6790.5|6806.5|6791.5|6806.5|6791.5|6805|6790|4
1739464640000|2025-02-13 16:37:20|6807|6792|6805|6790|6807|6792|6804.5|6789.5|2
1739464660000|2025-02-13 16:37:40|6804|6789|6804|6789|6804|6789|6804|6789|0
1739464670000|2025-02-13 16:37:50|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|1
1739464680000|2025-02-13 16:38:00|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|5
1739464690000|2025-02-13 16:38:10|6804|6789|6803.5|6788.5|6804.5|6789.5|6803.5|6788.5|6
1739464700000|2025-02-13 16:38:20|6803|6788|6803.5|6788.5|6804.5|6789.5|6803|6788|1
1739464710000|2025-02-13 16:38:30|||||||||2
1739464720000|2025-02-13 16:38:40|6804|6789|6803.5|6788.5|6804|6789|6803.5|6788.5|2
1739464730000|2025-02-13 16:38:50|||||||||1
1739464740000|2025-02-13 16:39:00|6804|6789|6804|6789|6804|6789|6803.5|6788.5|2
1739464750000|2025-02-13 16:39:10|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|1
1739464760000|2025-02-13 16:39:20|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|1
1739464770000|2025-02-13 16:39:30|||||||||1
1739464780000|2025-02-13 16:39:40|6804|6789|6804.5|6789.5|6804.5|6789.5|6804|6789|3
1739464790000|2025-02-13 16:39:50|6804|6789|6804|6789|6804|6789|6804|6789|2
1739464800000|2025-02-13 16:40:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|19
1739464810000|2025-02-13 16:40:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1739464820000|2025-02-13 16:40:20|||||||||2
1739464830000|2025-02-13 16:40:30|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|3
1739464840000|2025-02-13 16:40:40|||||||||1
1739464860000|2025-02-13 16:41:00|6805|6790|6805|6790|6805|6790|6804.5|6789.5|3
1739464870000|2025-02-13 16:41:10|||||||||3
1739464880000|2025-02-13 16:41:20|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|1
1739464890000|2025-02-13 16:41:30|6805|6790|6804|6789|6805|6790|6803.5|6788.5|3
1739464900000|2025-02-13 16:41:40|6804.5|6789.5|6805|6790|6805|6790|6804|6789|24
1739464910000|2025-02-13 16:41:50|6804.9|6789.9|6804.5|6789.5|6804.9|6789.9|6803.5|6788.5|12
1739464920000|2025-02-13 16:42:00|||||||||1
1739464930000|2025-02-13 16:42:10|||||||||2
1739464940000|2025-02-13 16:42:20|6804|6789|6804|6789|6804|6789|6804|6789|0
1739464950000|2025-02-13 16:42:30|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|2
1739464960000|2025-02-13 16:42:40|6805|6790|6804.5|6789.5|6805|6790|6804|6789|1
1739464970000|2025-02-13 16:42:50|||||||||2
1739464980000|2025-02-13 16:43:00|6805|6790|6805.5|6790.5|6805.5|6790.5|6805|6790|20
1739464990000|2025-02-13 16:43:10|6805|6790|6805|6790|6805|6790|6805|6790|1
1739465010000|2025-02-13 16:43:30|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|2
1739465020000|2025-02-13 16:43:40|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1739465030000|2025-02-13 16:43:50|6805|6790|6801.5|6786.5|6805.5|6790.5|6801.5|6786.5|8
1739465040000|2025-02-13 16:44:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|4
1739465050000|2025-02-13 16:44:10|||||||||1
1739465060000|2025-02-13 16:44:20|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|4
1739465080000|2025-02-13 16:44:40|||||||||1
1739465090000|2025-02-13 16:44:50|6802|6787|6802|6787|6802|6787|6802|6787|0
1739465100000|2025-02-13 16:45:00|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|4
1739465110000|2025-02-13 16:45:10|6802|6787|6802|6787|6802.5|6787.5|6802|6787|2
1739465120000|2025-02-13 16:45:20|||||||||4
1739465130000|2025-02-13 16:45:30|||||||||2
1739465140000|2025-02-13 16:45:40|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|3
1739465150000|2025-02-13 16:45:50|6801.5|6786.5|6801|6786|6801.5|6786.5|6800.5|6785.5|6
1739465160000|2025-02-13 16:46:00|6801.5|6786.5|6802|6787|6802|6787|6801|6786|4
1739465170000|2025-02-13 16:46:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|2
1739465190000|2025-02-13 16:46:30|6802|6787|6800.5|6785.5|6802|6787|6800.5|6785.5|17
1739465200000|2025-02-13 16:46:40|6800|6785|6800|6785|6800|6785|6800|6785|2
1739465210000|2025-02-13 16:46:50|||||||||2
1739465220000|2025-02-13 16:47:00|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|102
1739465230000|2025-02-13 16:47:10|||||||||14
1739465240000|2025-02-13 16:47:20|6800.5|6785.5|6800.5|6785.5|6801|6786|6800.5|6785.5|3
1739465250000|2025-02-13 16:47:30|||||||||2
1739465260000|2025-02-13 16:47:40|6800.9|6785.9|6801|6786|6801.4|6786.4|6800.9|6785.9|33
1739465270000|2025-02-13 16:47:50|6801.9|6786.9|6802.4|6787.4|6802.5|6787.5|6801.4|6786.4|3
1739465290000|2025-02-13 16:48:10|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|1
1739465300000|2025-02-13 16:48:20|6801|6786|6801|6786|6801|6786|6801|6786|2
1739465310000|2025-02-13 16:48:30|6800.9|6785.9|6801.9|6786.9|6801.9|6786.9|6800.9|6785.9|3
1739465320000|2025-02-13 16:48:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801|6786|6
1739465340000|2025-02-13 16:49:00|6801.9|6786.9|6803|6788|6803|6788|6801.9|6786.9|7
1739465350000|2025-02-13 16:49:10|6802.9|6787.9|6801.5|6786.5|6802.9|6787.9|6801.5|6786.5|2
1739465360000|2025-02-13 16:49:20|||||||||3
1739465370000|2025-02-13 16:49:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|2
1739465380000|2025-02-13 16:49:40|6801.9|6786.9|6802.4|6787.4|6802.5|6787.5|6801.9|6786.9|23
1739465390000|2025-02-13 16:49:50|6802|6787|6801.4|6786.4|6802|6787|6801.4|6786.4|13
1739465400000|2025-02-13 16:50:00|6801.9|6786.9|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|3
1739465420000|2025-02-13 16:50:20|6802.5|6787.5|6803|6788|6803|6788|6802.5|6787.5|95
1739465430000|2025-02-13 16:50:30|||||||||10
1739465440000|2025-02-13 16:50:40|6804|6789|6804|6789|6804|6789|6804|6789|1
1739465450000|2025-02-13 16:50:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|1
1739465460000|2025-02-13 16:51:00|6803|6788|6803|6788|6803|6788|6803|6788|0
1739465470000|2025-02-13 16:51:10|6804|6789|6804|6789|6804|6789|6804|6789|6
1739465490000|2025-02-13 16:51:30|6803.5|6788.5|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|3
1739465500000|2025-02-13 16:51:40|6802|6787|6802|6787|6802|6787|6802|6787|0
1739465510000|2025-02-13 16:51:50|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1739465520000|2025-02-13 16:52:00|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|2
1739465530000|2025-02-13 16:52:10|6802|6787|6802|6787|6802|6787|6802|6787|1
1739465550000|2025-02-13 16:52:30|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1739465570000|2025-02-13 16:52:50|6802|6787|6801.4|6786.4|6802|6787|6801.4|6786.4|3
1739465580000|2025-02-13 16:53:00|||||||||15
1739465590000|2025-02-13 16:53:10|6801.5|6786.5|6801.4|6786.4|6801.5|6786.5|6801.4|6786.4|1
1739465600000|2025-02-13 16:53:20|||||||||2
1739465610000|2025-02-13 16:53:30|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1739465620000|2025-02-13 16:53:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|3
1739465630000|2025-02-13 16:53:50|6801.5|6786.5|6801.4|6786.4|6801.5|6786.5|6801.4|6786.4|1
1739465640000|2025-02-13 16:54:00|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|2
1739465650000|2025-02-13 16:54:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1739465660000|2025-02-13 16:54:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|2
1739465670000|2025-02-13 16:54:30|6801|6786|6801|6786|6801|6786|6801|6786|5
1739465680000|2025-02-13 16:54:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1739465690000|2025-02-13 16:54:50|6801|6786|6801|6786|6801|6786|6801|6786|2
1739465700000|2025-02-13 16:55:00|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|2
1739465710000|2025-02-13 16:55:10|||||||||3
1739465720000|2025-02-13 16:55:20|6800|6785|6800.5|6785.5|6800.5|6785.5|6800|6785|3
1739465730000|2025-02-13 16:55:30|||||||||4
1739465740000|2025-02-13 16:55:40|6801|6786|6801|6786|6802|6787|6801|6786|7
1739465750000|2025-02-13 16:55:50|6800|6785|6800|6785|6800|6785|6800|6785|1
1739465760000|2025-02-13 16:56:00|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|2
1739465770000|2025-02-13 16:56:10|6801|6786|6801|6786|6801|6786|6801|6786|1
1739465790000|2025-02-13 16:56:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|2
1739465800000|2025-02-13 16:56:40|||||||||1
1739465810000|2025-02-13 16:56:50|||||||||1
1739465820000|2025-02-13 16:57:00|6801|6786|6801.5|6786.5|6801.5|6786.5|6801|6786|5
1739465830000|2025-02-13 16:57:10|6801|6786|6801|6786|6801.5|6786.5|6801|6786|14
1739465840000|2025-02-13 16:57:20|||||||||3
1739465850000|2025-02-13 16:57:30|||||||||2
1739465860000|2025-02-13 16:57:40|||||||||5
1739465870000|2025-02-13 16:57:50|||||||||1
1739465880000|2025-02-13 16:58:00|6801.5|6786.5|6800|6785|6801.5|6786.5|6800|6785|24
1739465890000|2025-02-13 16:58:10|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|4
1739465900000|2025-02-13 16:58:20|6799|6784|6799|6784|6799|6784|6799|6784|5
1739465910000|2025-02-13 16:58:30|||||||||1
1739465920000|2025-02-13 16:58:40|||||||||4
1739465930000|2025-02-13 16:58:50|||||||||2
1739465940000|2025-02-13 16:59:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|5
1739465950000|2025-02-13 16:59:10|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|4
1739465960000|2025-02-13 16:59:20|||||||||1
1739465970000|2025-02-13 16:59:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|2
1739465980000|2025-02-13 16:59:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|4
1739465990000|2025-02-13 16:59:50|||||||||1
1739466000000|2025-02-13 17:00:00|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|4
1739466010000|2025-02-13 17:00:10|6799|6784|6799|6784|6799|6784|6799|6784|2
1739466020000|2025-02-13 17:00:20|||||||||1
1739466040000|2025-02-13 17:00:40|||||||||5
1739466050000|2025-02-13 17:00:50|6799.5|6784.5|6800.5|6785.5|6800.5|6785.5|6799|6784|13
1739466060000|2025-02-13 17:01:00|6800|6785|6800.9|6785.9|6800.9|6785.9|6799.9|6784.9|10
1739466070000|2025-02-13 17:01:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|4
1739466080000|2025-02-13 17:01:20|||||||||1
1739466090000|2025-02-13 17:01:30|||||||||1
1739466110000|2025-02-13 17:01:50|||||||||1
1739466120000|2025-02-13 17:02:00|6800.9|6785.9|6799.9|6784.9|6800.9|6785.9|6799.9|6784.9|3
1739466140000|2025-02-13 17:02:20|||||||||1
1739466150000|2025-02-13 17:02:30|||||||||25
1739466160000|2025-02-13 17:02:40|||||||||2
1739466180000|2025-02-13 17:03:00|||||||||1
1739466190000|2025-02-13 17:03:10|6800.4|6785.4|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|1
1739466200000|2025-02-13 17:03:20|6801|6786|6801|6786|6801|6786|6801|6786|82
1739466210000|2025-02-13 17:03:30|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1739466220000|2025-02-13 17:03:40|6802|6787|6801.9|6786.9|6802|6787|6801.5|6786.5|1
1739466230000|2025-02-13 17:03:50|6801.5|6786.5|6801.9|6786.9|6801.9|6786.9|6801.5|6786.5|0
1739466240000|2025-02-13 17:04:00|6801.5|6786.5|6803.5|6788.5|6803.5|6788.5|6801.5|6786.5|2
1739466250000|2025-02-13 17:04:10|||||||||1
1739466280000|2025-02-13 17:04:40|6803|6788|6803|6788|6803|6788|6803|6788|1
1739466290000|2025-02-13 17:04:50|6803.5|6788.5|6805|6790|6805|6790|6803.5|6788.5|2
1739466310000|2025-02-13 17:05:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|3
1739466320000|2025-02-13 17:05:20|||||||||1
1739466340000|2025-02-13 17:05:40|6806|6791|6806|6791|6806|6791|6806|6791|0
1739466360000|2025-02-13 17:06:00|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|4
1739466380000|2025-02-13 17:06:20|||||||||1
1739466400000|2025-02-13 17:06:40|6805|6790|6807.5|6792.5|6808|6793|6805|6790|22
1739466410000|2025-02-13 17:06:50|6808|6793|6808|6793|6808|6793|6808|6793|1
1739466420000|2025-02-13 17:07:00|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|3
1739466430000|2025-02-13 17:07:10|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1739466440000|2025-02-13 17:07:20|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|3
1739466450000|2025-02-13 17:07:30|||||||||1
1739466460000|2025-02-13 17:07:40|6807|6792|6807|6792|6807|6792|6806|6791|2
1739466470000|2025-02-13 17:07:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1739466480000|2025-02-13 17:08:00|6806.5|6791.5|6807|6792|6807|6792|6806.5|6791.5|2
1739466490000|2025-02-13 17:08:10|||||||||1
1739466510000|2025-02-13 17:08:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|2
1739466520000|2025-02-13 17:08:40|||||||||1
1739466530000|2025-02-13 17:08:50|6806.9|6791.9|6806.5|6791.5|6806.9|6791.9|6806.5|6791.5|64
1739466540000|2025-02-13 17:09:00|6807.5|6792.5|6807|6792|6807.5|6792.5|6806.5|6791.5|1
1739466560000|2025-02-13 17:09:20|6807.5|6792.5|6807|6792|6807.5|6792.5|6807|6792|2
1739466570000|2025-02-13 17:09:30|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1739466600000|2025-02-13 17:10:00|6808|6793|6808|6793|6808|6793|6808|6793|0
1739466610000|2025-02-13 17:10:10|||||||||1
1739466630000|2025-02-13 17:10:30|||||||||1
1739466640000|2025-02-13 17:10:40|||||||||1
1739466650000|2025-02-13 17:10:50|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|62
1739466660000|2025-02-13 17:11:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1739466680000|2025-02-13 17:11:20|6808|6793|6808|6793|6808|6793|6808|6793|0
1739466700000|2025-02-13 17:11:40|6807|6792|6807|6792|6807|6792|6807|6792|2
1739466710000|2025-02-13 17:11:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739466720000|2025-02-13 17:12:00|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|14
1739466740000|2025-02-13 17:12:20|6808|6793|6808|6793|6808|6793|6808|6793|0
1739466760000|2025-02-13 17:12:40|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739466790000|2025-02-13 17:13:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739466800000|2025-02-13 17:13:20|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1739466820000|2025-02-13 17:13:40|6807|6792|6807.5|6792.5|6807.5|6792.5|6807|6792|0
1739466830000|2025-02-13 17:13:50|6807|6792|6807|6792|6807.5|6792.5|6807|6792|0
1739466840000|2025-02-13 17:14:00|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1739466850000|2025-02-13 17:14:10|6808|6793|6808|6793|6808|6793|6808|6793|0
1739466860000|2025-02-13 17:14:20|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1739466870000|2025-02-13 17:14:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1739466880000|2025-02-13 17:14:40|6809|6794|6807.5|6792.5|6809|6794|6807.5|6792.5|7
1739466890000|2025-02-13 17:14:50|||||||||10
1739466900000|2025-02-13 17:15:00|||||||||2
1739466910000|2025-02-13 17:15:10|||||||||1
1739466920000|2025-02-13 17:15:20|6807|6792|6807|6792|6807|6792|6807|6792|2
1739466940000|2025-02-13 17:15:40|||||||||1
1739466960000|2025-02-13 17:16:00|6806|6791|6804.5|6789.5|6806|6791|6804.5|6789.5|8
1739466970000|2025-02-13 17:16:10|||||||||1
1739466980000|2025-02-13 17:16:20|6804|6789|6804.5|6789.5|6805|6790|6803.5|6788.5|5
1739466990000|2025-02-13 17:16:30|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803|6788|1
1739467000000|2025-02-13 17:16:40|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|11
1739467010000|2025-02-13 17:16:50|6803|6788|6802.5|6787.5|6803|6788|6802|6787|1
1739467020000|2025-02-13 17:17:00|6802|6787|6802|6787|6802|6787|6802|6787|3
1739467030000|2025-02-13 17:17:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|3
1739467040000|2025-02-13 17:17:20|||||||||1
1739467050000|2025-02-13 17:17:30|6802|6787|6802|6787|6802|6787|6802|6787|3
1739467060000|2025-02-13 17:17:40|||||||||1
1739467070000|2025-02-13 17:17:50|||||||||1
1739467080000|2025-02-13 17:18:00|||||||||4
1739467090000|2025-02-13 17:18:10|6801|6786|6802|6787|6802|6787|6801|6786|114
1739467110000|2025-02-13 17:18:30|6803|6788|6803|6788|6803|6788|6803|6788|1
1739467140000|2025-02-13 17:19:00|||||||||41
1739467170000|2025-02-13 17:19:30|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|0
1739467180000|2025-02-13 17:19:40|6802|6787|6803|6788|6803|6788|6802|6787|1
1739467190000|2025-02-13 17:19:50|||||||||4
1739467220000|2025-02-13 17:20:20|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|5
1739467230000|2025-02-13 17:20:30|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|14
1739467240000|2025-02-13 17:20:40|||||||||1
1739467260000|2025-02-13 17:21:00|6803|6788|6803.5|6788.5|6803.5|6788.5|6803|6788|2
1739467280000|2025-02-13 17:21:20|||||||||1
1739467290000|2025-02-13 17:21:30|6803|6788|6803|6788|6803|6788|6803|6788|49
1739467390000|2025-02-13 17:23:10|6804|6789|6804|6789|6804|6789|6804|6789|6
1739467400000|2025-02-13 17:23:20|6804.5|6789.5|6804.5|6789.5|6805.5|6790.5|6804.5|6789.5|1
1739467450000|2025-02-13 17:24:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|3
1739467470000|2025-02-13 17:24:30|6802.5|6787.5|6804.5|6789.5|6804.5|6789.5|6802.5|6787.5|1
1739467480000|2025-02-13 17:24:40|6805|6790|6805|6790|6805|6790|6805|6790|0
1739467490000|2025-02-13 17:24:50|6804|6789|6804|6789|6804.5|6789.5|6804|6789|5
1739467510000|2025-02-13 17:25:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1739467520000|2025-02-13 17:25:20|6805|6790|6805|6790|6805|6790|6805|6790|1
1739467530000|2025-02-13 17:25:30|||||||||10
1739467540000|2025-02-13 17:25:40|6805.5|6790.5|6804.5|6789.5|6806|6791|6804.5|6789.5|2
1739467550000|2025-02-13 17:25:50|||||||||2
1739467560000|2025-02-13 17:26:00|||||||||1
1739467580000|2025-02-13 17:26:20|||||||||1
1739467590000|2025-02-13 17:26:30|6804|6789|6805|6790|6805|6790|6804|6789|51
1739467600000|2025-02-13 17:26:40|||||||||1
1739467620000|2025-02-13 17:27:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1739467630000|2025-02-13 17:27:10|||||||||1
1739467640000|2025-02-13 17:27:20|||||||||3
1739467660000|2025-02-13 17:27:40|6804|6789|6804.5|6789.5|6804.5|6789.5|6804|6789|7
1739467670000|2025-02-13 17:27:50|6804|6789|6804.5|6789.5|6805|6790|6804|6789|1
1739467680000|2025-02-13 17:28:00|6805|6790|6805|6790|6805|6790|6805|6790|2
1739467710000|2025-02-13 17:28:30|||||||||1
1739467720000|2025-02-13 17:28:40|||||||||1
1739467730000|2025-02-13 17:28:50|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|4
1739467740000|2025-02-13 17:29:00|6805|6790|6804.5|6789.5|6805|6790|6804.5|6789.5|5
1739467750000|2025-02-13 17:29:10|6804.1|6789.1|6805|6790|6805|6790|6804.1|6789.1|4
1739467760000|2025-02-13 17:29:20|6803.6|6788.6|6803.6|6788.6|6804|6789|6803.1|6788.1|6
1739467780000|2025-02-13 17:29:40|||||||||1
1739467790000|2025-02-13 17:29:50|||||||||2
1739467800000|2025-02-13 17:30:00|||||||||4
1739467810000|2025-02-13 17:30:10|6803.5|6788.5|6803.6|6788.6|6803.6|6788.6|6803.1|6788.1|0
1739467820000|2025-02-13 17:30:20|||||||||1
1739467830000|2025-02-13 17:30:30|6804|6789|6804|6789|6804|6789|6804|6789|48
1739467840000|2025-02-13 17:30:40|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|12
1739467850000|2025-02-13 17:30:50|||||||||1
1739467860000|2025-02-13 17:31:00|||||||||1
1739467870000|2025-02-13 17:31:10|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|1
1739467890000|2025-02-13 17:31:30|6802|6787|6802|6787|6802|6787|6802|6787|3
1739467900000|2025-02-13 17:31:40|6802.5|6787.5|6802|6787|6802.5|6787.5|6802|6787|1
1739467910000|2025-02-13 17:31:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|4
1739467920000|2025-02-13 17:32:00|6801|6786|6801.5|6786.5|6802|6787|6801|6786|81
1739467930000|2025-02-13 17:32:10|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|4
1739467940000|2025-02-13 17:32:20|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|1
1739467950000|2025-02-13 17:32:30|6802|6787|6802|6787|6802|6787|6802|6787|84
1739467960000|2025-02-13 17:32:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|202
1739467980000|2025-02-13 17:33:00|||||||||11
1739467990000|2025-02-13 17:33:10|6802.6|6787.6|6805.6|6790.6|6805.6|6790.6|6802.6|6787.6|6
1739468000000|2025-02-13 17:33:20|||||||||10
1739468020000|2025-02-13 17:33:40|6804.6|6789.6|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|48
1739468040000|2025-02-13 17:34:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1739468070000|2025-02-13 17:34:30|6803.1|6788.1|6803|6788|6803.1|6788.1|6803|6788|0
1739468080000|2025-02-13 17:34:40|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|1
1739468090000|2025-02-13 17:34:50|||||||||1
1739468100000|2025-02-13 17:35:00|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|2
1739468110000|2025-02-13 17:35:10|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|16
1739468120000|2025-02-13 17:35:20|6803.5|6788.5|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|20
1739468130000|2025-02-13 17:35:30|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|2
1739468140000|2025-02-13 17:35:40|6802|6787|6802.5|6787.5|6802.5|6787.5|6802|6787|1
1739468150000|2025-02-13 17:35:50|6802|6787|6802.1|6787.1|6802.5|6787.5|6802|6787|0
1739468160000|2025-02-13 17:36:00|6802.5|6787.5|6801|6786|6802.5|6787.5|6800.5|6785.5|1
1739468170000|2025-02-13 17:36:10|6801.1|6786.1|6802.5|6787.5|6802.5|6787.5|6801.1|6786.1|1
1739468180000|2025-02-13 17:36:20|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|1
1739468190000|2025-02-13 17:36:30|6802|6787|6802|6787|6802|6787|6802|6787|0
1739468200000|2025-02-13 17:36:40|6800.6|6785.6|6801.5|6786.5|6801.5|6786.5|6800.6|6785.6|1
1739468210000|2025-02-13 17:36:50|||||||||1
1739468220000|2025-02-13 17:37:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1739468230000|2025-02-13 17:37:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1739468250000|2025-02-13 17:37:30|||||||||4
1739468260000|2025-02-13 17:37:40|6802.5|6787.5|6804|6789|6804|6789|6802.5|6787.5|2
1739468270000|2025-02-13 17:37:50|||||||||4
1739468280000|2025-02-13 17:38:00|6804.5|6789.5|6804.6|6789.6|6805|6790|6804.5|6789.5|2
1739468290000|2025-02-13 17:38:10|6805|6790|6807|6792|6807|6792|6805|6790|3
1739468300000|2025-02-13 17:38:20|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|7
1739468310000|2025-02-13 17:38:30|6808|6793|6808|6793|6808|6793|6808|6793|0
1739468320000|2025-02-13 17:38:40|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|2
1739468340000|2025-02-13 17:39:00|6808|6793|6805.5|6790.5|6808|6793|6805.5|6790.5|20
1739468350000|2025-02-13 17:39:10|6806|6791|6806|6791|6806|6791|6806|6791|0
1739468360000|2025-02-13 17:39:20|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1739468370000|2025-02-13 17:39:30|6806|6791|6806|6791|6806|6791|6806|6791|3
1739468400000|2025-02-13 17:40:00|6806.5|6791.5|6805.5|6790.5|6806.5|6791.5|6805.5|6790.5|8
1739468410000|2025-02-13 17:40:10|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|4
1739468420000|2025-02-13 17:40:20|6806|6791|6806.5|6791.5|6806.5|6791.5|6805.5|6790.5|3
1739468430000|2025-02-13 17:40:30|6805.6|6790.6|6806|6791|6806|6791|6805.5|6790.5|11
1739468440000|2025-02-13 17:40:40|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1739468460000|2025-02-13 17:41:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1739468470000|2025-02-13 17:41:10|6808|6793|6808|6793|6808|6793|6808|6793|0
1739468490000|2025-02-13 17:41:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1739468500000|2025-02-13 17:41:40|6808.6|6793.6|6808.5|6793.5|6808.6|6793.6|6808.5|6793.5|1
1739468520000|2025-02-13 17:42:00|||||||||1
1739468530000|2025-02-13 17:42:10|||||||||9
1739468540000|2025-02-13 17:42:20|6808|6793|6808|6793|6808|6793|6808|6793|1
1739468560000|2025-02-13 17:42:40|6808.5|6793.5|6807.5|6792.5|6808.5|6793.5|6807.5|6792.5|3
1739468570000|2025-02-13 17:42:50|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|1
1739468600000|2025-02-13 17:43:20|6807|6792|6807|6792|6807|6792|6807|6792|28
1739468610000|2025-02-13 17:43:30|6806.5|6791.5|6807|6792|6807|6792|6806.5|6791.5|2
1739468630000|2025-02-13 17:43:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|1
1739468640000|2025-02-13 17:44:00|||||||||51
1739468650000|2025-02-13 17:44:10|||||||||1
1739468660000|2025-02-13 17:44:20|6808|6793|6808|6793|6808|6793|6808|6793|1
1739468680000|2025-02-13 17:44:40|6807.5|6792.5|6805.5|6790.5|6807.5|6792.5|6805.5|6790.5|1
1739468700000|2025-02-13 17:45:00|||||||||2
1739468710000|2025-02-13 17:45:10|||||||||1
1739468720000|2025-02-13 17:45:20|6806|6791|6806|6791|6806|6791|6806|6791|1
1739468730000|2025-02-13 17:45:30|||||||||2
1739468750000|2025-02-13 17:45:50|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|25
1739468770000|2025-02-13 17:46:10|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|2
1739468780000|2025-02-13 17:46:20|6805|6790|6805|6790|6805|6790|6805|6790|5
1739468790000|2025-02-13 17:46:30|||||||||2
1739468810000|2025-02-13 17:46:50|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|3
1739468820000|2025-02-13 17:47:00|6805|6790|6805|6790|6805|6790|6805|6790|0
1739468850000|2025-02-13 17:47:30|6804|6789|6804|6789|6804|6789|6804|6789|0
1739468860000|2025-02-13 17:47:40|6804.5|6789.5|6804|6789|6804.5|6789.5|6804|6789|5
1739468870000|2025-02-13 17:47:50|6803|6788|6803.5|6788.5|6803.5|6788.5|6803|6788|3
1739468890000|2025-02-13 17:48:10|6803|6788|6803|6788|6803|6788|6803|6788|1
1739468900000|2025-02-13 17:48:20|||||||||2
1739468910000|2025-02-13 17:48:30|||||||||4
1739468920000|2025-02-13 17:48:40|||||||||1
1739468930000|2025-02-13 17:48:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|5
1739468940000|2025-02-13 17:49:00|6803|6788|6803|6788|6803|6788|6803|6788|1
1739468950000|2025-02-13 17:49:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|4
1739468960000|2025-02-13 17:49:20|||||||||4
1739468970000|2025-02-13 17:49:30|6805|6790|6805|6790|6805|6790|6805|6790|0
1739469000000|2025-02-13 17:50:00|6805.5|6790.5|6805.5|6790.5|6806|6791|6805.5|6790.5|11
1739469010000|2025-02-13 17:50:10|6806|6791|6806|6791|6806|6791|6806|6791|1
1739469020000|2025-02-13 17:50:20|||||||||1
1739469030000|2025-02-13 17:50:30|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1739469040000|2025-02-13 17:50:40|6806|6791|6806|6791|6806|6791|6806|6791|0
1739469050000|2025-02-13 17:50:50|||||||||3
1739469070000|2025-02-13 17:51:10|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|2
1739469080000|2025-02-13 17:51:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|5
1739469100000|2025-02-13 17:51:40|6805|6790|6805|6790|6805|6790|6805|6790|2
1739469110000|2025-02-13 17:51:50|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|3
1739469120000|2025-02-13 17:52:00|6806|6791|6806.5|6791.5|6806.5|6791.5|6806|6791|5
1739469140000|2025-02-13 17:52:20|||||||||2
1739469150000|2025-02-13 17:52:30|||||||||11
1739469170000|2025-02-13 17:52:50|6806|6791|6806|6791|6806|6791|6806|6791|1
1739469180000|2025-02-13 17:53:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|4
1739469190000|2025-02-13 17:53:10|6807|6792|6807|6792|6807|6792|6807|6792|7
1739469210000|2025-02-13 17:53:30|6806|6791|6805.5|6790.5|6806|6791|6805.5|6790.5|3
1739469220000|2025-02-13 17:53:40|6806|6791|6807.1|6792.1|6807.1|6792.1|6806|6791|106
1739469230000|2025-02-13 17:53:50|6806.6|6791.6|6806.1|6791.1|6806.6|6791.6|6806.1|6791.1|3
1739469240000|2025-02-13 17:54:00|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|21
1739469260000|2025-02-13 17:54:20|6807|6792|6806.6|6791.6|6807|6792|6806.6|6791.6|3
1739469270000|2025-02-13 17:54:30|6805.6|6790.6|6805.5|6790.5|6805.6|6790.6|6805.5|6790.5|3
1739469280000|2025-02-13 17:54:40|6805.1|6790.1|6804.1|6789.1|6805.1|6790.1|6804.1|6789.1|0
1739469300000|2025-02-13 17:55:00|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|0
1739469310000|2025-02-13 17:55:10|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1739469320000|2025-02-13 17:55:20|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|6805.5|6790.5|11
1739469330000|2025-02-13 17:55:30|||||||||1
1739469340000|2025-02-13 17:55:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|2
1739469350000|2025-02-13 17:55:50|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|0
1739469360000|2025-02-13 17:56:00|6806.1|6791.1|6808.5|6793.5|6808.5|6793.5|6806|6791|133
1739469370000|2025-02-13 17:56:10|6809|6794|6809|6794|6809|6794|6809|6794|2
1739469380000|2025-02-13 17:56:20|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1739469390000|2025-02-13 17:56:30|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|6
1739469400000|2025-02-13 17:56:40|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|0
1739469410000|2025-02-13 17:56:50|6810|6795|6810|6795|6810|6795|6810|6795|0
1739469420000|2025-02-13 17:57:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6
1739469460000|2025-02-13 17:57:40|6810.1|6795.1|6811|6796|6811|6796|6810.1|6795.1|2
1739469470000|2025-02-13 17:57:50|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|4
1739469510000|2025-02-13 17:58:30|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739469520000|2025-02-13 17:58:40|6812.5|6797.5|6812.6|6797.6|6812.6|6797.6|6812.5|6797.5|3
1739469530000|2025-02-13 17:58:50|6813.5|6798.5|6812.6|6797.6|6813.5|6798.5|6812.6|6797.6|1
1739469540000|2025-02-13 17:59:00|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1739469550000|2025-02-13 17:59:10|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1739469570000|2025-02-13 17:59:30|||||||||1
1739469580000|2025-02-13 17:59:40|||||||||1
1739469590000|2025-02-13 17:59:50|6814|6799|6813.1|6798.1|6814|6799|6813.1|6798.1|0
1739469600000|2025-02-13 18:00:00|6813.6|6798.6|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|16
1739469610000|2025-02-13 18:00:10|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|0
1739469620000|2025-02-13 18:00:20|6814.1|6799.1|6813.5|6798.5|6814.1|6799.1|6813.1|6798.1|2
1739469630000|2025-02-13 18:00:30|6813|6798|6813.5|6798.5|6813.5|6798.5|6813|6798|1
1739469650000|2025-02-13 18:00:50|||||||||1
1739469660000|2025-02-13 18:01:00|||||||||1
1739469670000|2025-02-13 18:01:10|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1739469680000|2025-02-13 18:01:20|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|1
1739469690000|2025-02-13 18:01:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|4
1739469700000|2025-02-13 18:01:40|||||||||1
1739469720000|2025-02-13 18:02:00|6815.6|6800.6|6816.6|6801.6|6816.6|6801.6|6815.1|6800.1|9
1739469730000|2025-02-13 18:02:10|6816.1|6801.1|6818.1|6803.1|6818.1|6803.1|6816.1|6801.1|0
1739469740000|2025-02-13 18:02:20|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|6818.6|6803.6|0
1739469750000|2025-02-13 18:02:30|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|6819.1|6804.1|0
1739469760000|2025-02-13 18:02:40|||||||||1
1739469770000|2025-02-13 18:02:50|6817.1|6802.1|6815.6|6800.6|6817.1|6802.1|6815.1|6800.1|2
1739469780000|2025-02-13 18:03:00|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|0
1739469790000|2025-02-13 18:03:10|||||||||5
1739469800000|2025-02-13 18:03:20|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1739469810000|2025-02-13 18:03:30|6815|6800|6815.1|6800.1|6815.6|6800.6|6813.6|6798.6|0
1739469820000|2025-02-13 18:03:40|6815.6|6800.6|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|1
1739469840000|2025-02-13 18:04:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739469850000|2025-02-13 18:04:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|11
1739469870000|2025-02-13 18:04:30|||||||||1
1739469880000|2025-02-13 18:04:40|6815.1|6800.1|6815.1|6800.1|6815.6|6800.6|6815.1|6800.1|0
1739469890000|2025-02-13 18:04:50|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1739469910000|2025-02-13 18:05:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1739469920000|2025-02-13 18:05:20|||||||||1
1739469940000|2025-02-13 18:05:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|2
1739469950000|2025-02-13 18:05:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1739469960000|2025-02-13 18:06:00|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|1
1739469980000|2025-02-13 18:06:20|6816.1|6801.1|6816.6|6801.6|6816.6|6801.6|6816.1|6801.1|1
1739470000000|2025-02-13 18:06:40|||||||||2
1739470020000|2025-02-13 18:07:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|13
1739470050000|2025-02-13 18:07:30|||||||||1
1739470060000|2025-02-13 18:07:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|3
1739470080000|2025-02-13 18:08:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1739470110000|2025-02-13 18:08:30|||||||||1
1739470120000|2025-02-13 18:08:40|||||||||2
1739470130000|2025-02-13 18:08:50|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|1
1739470140000|2025-02-13 18:09:00|||||||||2
1739470150000|2025-02-13 18:09:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1739470160000|2025-02-13 18:09:20|||||||||2
1739470170000|2025-02-13 18:09:30|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|4
1739470180000|2025-02-13 18:09:40|6814.6|6799.6|6815.6|6800.6|6815.6|6800.6|6814.1|6799.1|2
1739470200000|2025-02-13 18:10:00|||||||||3
1739470210000|2025-02-13 18:10:10|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.1|6800.1|1
1739470220000|2025-02-13 18:10:20|||||||||9
1739470230000|2025-02-13 18:10:30|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|16
1739470240000|2025-02-13 18:10:40|6815.6|6800.6|6815.1|6800.1|6815.6|6800.6|6815.1|6800.1|0
1739470250000|2025-02-13 18:10:50|||||||||2
1739470270000|2025-02-13 18:11:10|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|3
1739470290000|2025-02-13 18:11:30|||||||||1
1739470300000|2025-02-13 18:11:40|||||||||2
1739470310000|2025-02-13 18:11:50|||||||||1
1739470320000|2025-02-13 18:12:00|||||||||1
1739470330000|2025-02-13 18:12:10|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|2
1739470360000|2025-02-13 18:12:40|||||||||1
1739470370000|2025-02-13 18:12:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1739470380000|2025-02-13 18:13:00|||||||||1
1739470400000|2025-02-13 18:13:20|||||||||1
1739470420000|2025-02-13 18:13:40|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|6816.1|6801.1|1
1739470430000|2025-02-13 18:13:50|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1739470440000|2025-02-13 18:14:00|6817.6|6802.6|6817.1|6802.1|6817.6|6802.6|6817.1|6802.1|1
1739470450000|2025-02-13 18:14:10|||||||||5
1739470460000|2025-02-13 18:14:20|||||||||2
1739470470000|2025-02-13 18:14:30|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|6817.6|6802.6|0
1739470480000|2025-02-13 18:14:40|6817.1|6802.1|6818.1|6803.1|6818.1|6803.1|6817.1|6802.1|1
1739470490000|2025-02-13 18:14:50|||||||||3
1739470500000|2025-02-13 18:15:00|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|3
1739470520000|2025-02-13 18:15:20|||||||||1
1739470530000|2025-02-13 18:15:30|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|0
1739470540000|2025-02-13 18:15:40|||||||||1
1739470560000|2025-02-13 18:16:00|||||||||3
1739470570000|2025-02-13 18:16:10|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|7
1739470580000|2025-02-13 18:16:20|||||||||6
1739470590000|2025-02-13 18:16:30|||||||||6
1739470600000|2025-02-13 18:16:40|6814.6|6799.6|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|2
1739470610000|2025-02-13 18:16:50|||||||||3
1739470630000|2025-02-13 18:17:10|||||||||17
1739470640000|2025-02-13 18:17:20|6814.5|6799.5|6814.1|6799.1|6814.5|6799.5|6814.1|6799.1|6
1739470650000|2025-02-13 18:17:30|||||||||2
1739470660000|2025-02-13 18:17:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|7
1739470670000|2025-02-13 18:17:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|3
1739470680000|2025-02-13 18:18:00|6812.6|6797.6|6811.6|6796.6|6812.6|6797.6|6811.1|6796.1|6
1739470690000|2025-02-13 18:18:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|3
1739470700000|2025-02-13 18:18:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1739470710000|2025-02-13 18:18:30|||||||||5
1739470720000|2025-02-13 18:18:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739470730000|2025-02-13 18:18:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|3
1739470740000|2025-02-13 18:19:00|6811.6|6796.6|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|3
1739470750000|2025-02-13 18:19:10|||||||||2
1739470770000|2025-02-13 18:19:30|6811.5|6796.5|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|2
1739470780000|2025-02-13 18:19:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|5
1739470790000|2025-02-13 18:19:50|||||||||5
1739470800000|2025-02-13 18:20:00|6810.5|6795.5|6810.6|6795.6|6810.6|6795.6|6809.1|6794.1|1
1739470810000|2025-02-13 18:20:10|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|8
1739470820000|2025-02-13 18:20:20|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|3
1739470830000|2025-02-13 18:20:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|2
1739470840000|2025-02-13 18:20:40|||||||||1
1739470850000|2025-02-13 18:20:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1739470860000|2025-02-13 18:21:00|||||||||3
1739470870000|2025-02-13 18:21:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739470880000|2025-02-13 18:21:20|6811|6796|6810.6|6795.6|6811|6796|6810.6|6795.6|1
1739470890000|2025-02-13 18:21:30|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|4
1739470910000|2025-02-13 18:21:50|||||||||1
1739470920000|2025-02-13 18:22:00|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|52
1739470930000|2025-02-13 18:22:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|3
1739470940000|2025-02-13 18:22:20|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|0
1739470950000|2025-02-13 18:22:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|2
1739470960000|2025-02-13 18:22:40|||||||||1
1739470980000|2025-02-13 18:23:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|4
1739470990000|2025-02-13 18:23:10|||||||||2
1739471000000|2025-02-13 18:23:20|||||||||1
1739471010000|2025-02-13 18:23:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1739471020000|2025-02-13 18:23:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|77
1739471040000|2025-02-13 18:24:00|6811.1|6796.1|6810.1|6795.1|6811.1|6796.1|6810.1|6795.1|6
1739471050000|2025-02-13 18:24:10|||||||||1
1739471060000|2025-02-13 18:24:20|||||||||5
1739471070000|2025-02-13 18:24:30|||||||||2
1739471080000|2025-02-13 18:24:40|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|3
1739471090000|2025-02-13 18:24:50|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|5
1739471100000|2025-02-13 18:25:00|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1739471110000|2025-02-13 18:25:10|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1739471130000|2025-02-13 18:25:30|||||||||5
1739471150000|2025-02-13 18:25:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|47
1739471160000|2025-02-13 18:26:00|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.1|6797.1|104
1739471170000|2025-02-13 18:26:10|||||||||4
1739471190000|2025-02-13 18:26:30|6814.1|6799.1|6815.6|6800.6|6815.6|6800.6|6814.1|6799.1|3
1739471200000|2025-02-13 18:26:40|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|0
1739471210000|2025-02-13 18:26:50|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|2
1739471220000|2025-02-13 18:27:00|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|0
1739471230000|2025-02-13 18:27:10|6816.6|6801.6|6815.6|6800.6|6816.6|6801.6|6815.6|6800.6|0
1739471240000|2025-02-13 18:27:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|0
1739471260000|2025-02-13 18:27:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|9
1739471270000|2025-02-13 18:27:50|||||||||1
1739471290000|2025-02-13 18:28:10|||||||||1
1739471300000|2025-02-13 18:28:20|||||||||1
1739471320000|2025-02-13 18:28:40|||||||||1
1739471330000|2025-02-13 18:28:50|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|3
1739471350000|2025-02-13 18:29:10|||||||||1
1739471360000|2025-02-13 18:29:20|||||||||1
1739471370000|2025-02-13 18:29:30|6815.1|6800.1|6816.1|6801.1|6816.1|6801.1|6815.1|6800.1|8
1739471380000|2025-02-13 18:29:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1739471400000|2025-02-13 18:30:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|1
1739471410000|2025-02-13 18:30:10|||||||||1
1739471420000|2025-02-13 18:30:20|6814.1|6799.1|6814.6|6799.6|6814.6|6799.6|6814.1|6799.1|1
1739471430000|2025-02-13 18:30:30|||||||||1
1739471440000|2025-02-13 18:30:40|||||||||2
1739471450000|2025-02-13 18:30:50|||||||||1
1739471470000|2025-02-13 18:31:10|6814.1|6799.1|6812.6|6797.6|6814.1|6799.1|6812.6|6797.6|2
1739471480000|2025-02-13 18:31:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|2
1739471490000|2025-02-13 18:31:30|6812.6|6797.6|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|1
1739471510000|2025-02-13 18:31:50|||||||||2
1739471520000|2025-02-13 18:32:00|||||||||4
1739471530000|2025-02-13 18:32:10|6813.1|6798.1|6812.1|6797.1|6813.1|6798.1|6812.1|6797.1|1
1739471540000|2025-02-13 18:32:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|2
1739471550000|2025-02-13 18:32:30|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|4
1739471570000|2025-02-13 18:32:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1739471580000|2025-02-13 18:33:00|||||||||1
1739471590000|2025-02-13 18:33:10|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|2
1739471600000|2025-02-13 18:33:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|7
1739471610000|2025-02-13 18:33:30|||||||||1
1739471620000|2025-02-13 18:33:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|5
1739471630000|2025-02-13 18:33:50|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|0
1739471640000|2025-02-13 18:34:00|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.6|6798.6|4
1739471650000|2025-02-13 18:34:10|6814.6|6799.6|6816.1|6801.1|6816.1|6801.1|6814.6|6799.6|3
1739471660000|2025-02-13 18:34:20|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1739471680000|2025-02-13 18:34:40|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|6816.6|6801.6|1
1739471690000|2025-02-13 18:34:50|||||||||11
1739471710000|2025-02-13 18:35:10|||||||||1
1739471740000|2025-02-13 18:35:40|||||||||10
1739471750000|2025-02-13 18:35:50|6816.1|6801.1|6816.6|6801.6|6816.6|6801.6|6816.1|6801.1|1
1739471760000|2025-02-13 18:36:00|6816.1|6801.1|6815.6|6800.6|6816.1|6801.1|6815.6|6800.6|7
1739471770000|2025-02-13 18:36:10|6816.1|6801.1|6817.1|6802.1|6817.1|6802.1|6816.1|6801.1|15
1739471800000|2025-02-13 18:36:40|||||||||17
1739471810000|2025-02-13 18:36:50|||||||||2
1739471840000|2025-02-13 18:37:20|6818.1|6803.1|6817.6|6802.6|6818.1|6803.1|6817.1|6802.1|2
1739471860000|2025-02-13 18:37:40|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1739471890000|2025-02-13 18:38:10|||||||||5
1739471900000|2025-02-13 18:38:20|6817|6802|6815.1|6800.1|6817|6802|6815.1|6800.1|4
1739471910000|2025-02-13 18:38:30|6815.6|6800.6|6814.1|6799.1|6815.6|6800.6|6813.6|6798.6|4
1739471920000|2025-02-13 18:38:40|6814|6799|6811.6|6796.6|6814|6799|6811.6|6796.6|1
1739471930000|2025-02-13 18:38:50|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|1
1739471940000|2025-02-13 18:39:00|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|7
1739471950000|2025-02-13 18:39:10|||||||||1
1739471960000|2025-02-13 18:39:20|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|2
1739471970000|2025-02-13 18:39:30|||||||||6
1739471990000|2025-02-13 18:39:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|9
1739472000000|2025-02-13 18:40:00|6813.1|6798.1|6812.1|6797.1|6813.1|6798.1|6811.6|6796.6|13
1739472010000|2025-02-13 18:40:10|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|0
1739472020000|2025-02-13 18:40:20|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1739472030000|2025-02-13 18:40:30|||||||||1
1739472040000|2025-02-13 18:40:40|6811.5|6796.5|6810.1|6795.1|6811.5|6796.5|6810.1|6795.1|17
1739472050000|2025-02-13 18:40:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|12
1739472060000|2025-02-13 18:41:00|6809.1|6794.1|6807.6|6792.6|6809.1|6794.1|6807.1|6792.1|4
1739472070000|2025-02-13 18:41:10|6808.6|6793.6|6809.1|6794.1|6809.6|6794.6|6808.6|6793.6|4
1739472080000|2025-02-13 18:41:20|6808.6|6793.6|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|1
1739472090000|2025-02-13 18:41:30|6807.6|6792.6|6806.1|6791.1|6807.6|6792.6|6805.6|6790.6|28
1739472100000|2025-02-13 18:41:40|6805.6|6790.6|6807.6|6792.6|6807.6|6792.6|6805.6|6790.6|3
1739472110000|2025-02-13 18:41:50|6806.6|6791.6|6807.6|6792.6|6807.6|6792.6|6806.6|6791.6|2
1739472140000|2025-02-13 18:42:20|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1739472150000|2025-02-13 18:42:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1739472170000|2025-02-13 18:42:50|||||||||2
1739472200000|2025-02-13 18:43:20|||||||||3
1739472210000|2025-02-13 18:43:30|||||||||1
1739472220000|2025-02-13 18:43:40|||||||||1
1739472240000|2025-02-13 18:44:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|2
1739472250000|2025-02-13 18:44:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739472260000|2025-02-13 18:44:20|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|2
1739472270000|2025-02-13 18:44:30|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1739472280000|2025-02-13 18:44:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|3
1739472290000|2025-02-13 18:44:50|6810.6|6795.6|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|2
1739472300000|2025-02-13 18:45:00|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|2
1739472310000|2025-02-13 18:45:10|6812.1|6797.1|6812.6|6797.6|6812.6|6797.6|6812.1|6797.1|12
1739472320000|2025-02-13 18:45:20|||||||||4
1739472330000|2025-02-13 18:45:30|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|1
1739472340000|2025-02-13 18:45:40|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|4
1739472350000|2025-02-13 18:45:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1739472360000|2025-02-13 18:46:00|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|2
1739472370000|2025-02-13 18:46:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|2
1739472380000|2025-02-13 18:46:20|||||||||1
1739472390000|2025-02-13 18:46:30|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|5
1739472400000|2025-02-13 18:46:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1739472410000|2025-02-13 18:46:50|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.1|6797.1|4
1739472420000|2025-02-13 18:47:00|||||||||1
1739472430000|2025-02-13 18:47:10|||||||||2
1739472440000|2025-02-13 18:47:20|6813.1|6798.1|6814.1|6799.1|6814.1|6799.1|6813.1|6798.1|4
1739472450000|2025-02-13 18:47:30|6814.6|6799.6|6812.1|6797.1|6814.6|6799.6|6812.1|6797.1|12
1739472460000|2025-02-13 18:47:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1739472480000|2025-02-13 18:48:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1739472510000|2025-02-13 18:48:30|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|3
1739472520000|2025-02-13 18:48:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1739472540000|2025-02-13 18:49:00|6812.1|6797.1|6811.1|6796.1|6812.6|6797.6|6811.1|6796.1|7
1739472550000|2025-02-13 18:49:10|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|3
1739472560000|2025-02-13 18:49:20|6811.6|6796.6|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|1
1739472570000|2025-02-13 18:49:30|||||||||1
1739472590000|2025-02-13 18:49:50|6811.5|6796.5|6810.1|6795.1|6811.5|6796.5|6809.1|6794.1|1
1739472600000|2025-02-13 18:50:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1739472610000|2025-02-13 18:50:10|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|4
1739472620000|2025-02-13 18:50:20|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.1|6794.1|0
1739472630000|2025-02-13 18:50:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|2
1739472640000|2025-02-13 18:50:40|6809.6|6794.6|6807.6|6792.6|6809.6|6794.6|6807.6|6792.6|7
1739472650000|2025-02-13 18:50:50|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|4
1739472660000|2025-02-13 18:51:00|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|1
1739472680000|2025-02-13 18:51:20|6808.1|6793.1|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|2
1739472690000|2025-02-13 18:51:30|6809.1|6794.1|6808.6|6793.6|6809.1|6794.1|6808.6|6793.6|1
1739472700000|2025-02-13 18:51:40|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1739472710000|2025-02-13 18:51:50|6810.1|6795.1|6808.1|6793.1|6810.1|6795.1|6808.1|6793.1|0
1739472720000|2025-02-13 18:52:00|6808|6793|6806.6|6791.6|6808|6793|6806.6|6791.6|0
1739472730000|2025-02-13 18:52:10|6805.6|6790.6|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|5
1739472740000|2025-02-13 18:52:20|6806.6|6791.6|6806.6|6791.6|6807.1|6792.1|6806.6|6791.6|1
1739472750000|2025-02-13 18:52:30|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6805.6|6790.6|1
1739472760000|2025-02-13 18:52:40|6806.6|6791.6|6805.6|6790.6|6806.6|6791.6|6805.6|6790.6|4
1739472770000|2025-02-13 18:52:50|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|0
1739472780000|2025-02-13 18:53:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|2
1739472790000|2025-02-13 18:53:10|||||||||1
1739472800000|2025-02-13 18:53:20|6806.6|6791.6|6807.6|6792.6|6807.6|6792.6|6806.6|6791.6|4
1739472810000|2025-02-13 18:53:30|6808.1|6793.1|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|2
1739472820000|2025-02-13 18:53:40|||||||||1
1739472830000|2025-02-13 18:53:50|||||||||4
1739472840000|2025-02-13 18:54:00|||||||||8
1739472850000|2025-02-13 18:54:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1739472860000|2025-02-13 18:54:20|6810.6|6795.6|6808.6|6793.6|6810.6|6795.6|6808.6|6793.6|0
1739472870000|2025-02-13 18:54:30|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|1
1739472880000|2025-02-13 18:54:40|6808.6|6793.6|6809.6|6794.6|6809.6|6794.6|6808.6|6793.6|5
1739472890000|2025-02-13 18:54:50|6809.1|6794.1|6808.1|6793.1|6809.6|6794.6|6808.1|6793.1|7
1739472900000|2025-02-13 18:55:00|6808.6|6793.6|6808.6|6793.6|6809.6|6794.6|6808.6|6793.6|0
1739472930000|2025-02-13 18:55:30|||||||||1
1739472960000|2025-02-13 18:56:00|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|1
1739472970000|2025-02-13 18:56:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1739472980000|2025-02-13 18:56:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|0
1739472990000|2025-02-13 18:56:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|13
1739473000000|2025-02-13 18:56:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1739473010000|2025-02-13 18:56:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1739473020000|2025-02-13 18:57:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1739473030000|2025-02-13 18:57:10|6810.6|6795.6|6810.1|6795.1|6810.6|6795.6|6810.1|6795.1|1
1739473040000|2025-02-13 18:57:20|6809.1|6794.1|6808.6|6793.6|6809.1|6794.1|6808.6|6793.6|1
1739473050000|2025-02-13 18:57:30|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|2
1739473060000|2025-02-13 18:57:40|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1739473100000|2025-02-13 18:58:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|9
1739473110000|2025-02-13 18:58:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|5
1739473120000|2025-02-13 18:58:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6808.1|6793.1|0
1739473130000|2025-02-13 18:58:50|6810.1|6795.1|6809.6|6794.6|6810.6|6795.6|6809.6|6794.6|2
1739473140000|2025-02-13 18:59:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1739473150000|2025-02-13 18:59:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1739473170000|2025-02-13 18:59:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1739473180000|2025-02-13 18:59:40|6809.6|6794.6|6808.6|6793.6|6810.6|6795.6|6808.6|6793.6|3
1739473190000|2025-02-13 18:59:50|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|1
1739473200000|2025-02-13 19:00:00|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|0
1739473210000|2025-02-13 19:00:10|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|1
1739473220000|2025-02-13 19:00:20|6808.6|6793.6|6810.1|6795.1|6810.1|6795.1|6808.6|6793.6|4
1739473230000|2025-02-13 19:00:30|||||||||3
1739473250000|2025-02-13 19:00:50|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1739473260000|2025-02-13 19:01:00|||||||||1
1739473270000|2025-02-13 19:01:10|||||||||2
1739473290000|2025-02-13 19:01:30|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|3
1739473320000|2025-02-13 19:02:00|6811.1|6796.1|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|2
1739473340000|2025-02-13 19:02:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|4
1739473350000|2025-02-13 19:02:30|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1739473360000|2025-02-13 19:02:40|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6
1739473370000|2025-02-13 19:02:50|||||||||1
1739473390000|2025-02-13 19:03:10|||||||||8
1739473400000|2025-02-13 19:03:20|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|2
1739473410000|2025-02-13 19:03:30|6810.1|6795.1|6810.1|6795.1|6810.6|6795.6|6810.1|6795.1|1
1739473420000|2025-02-13 19:03:40|6809.6|6794.6|6809.6|6794.6|6810.1|6795.1|6809.1|6794.1|1
1739473440000|2025-02-13 19:04:00|6810.1|6795.1|6811.6|6796.6|6811.6|6796.6|6810.1|6795.1|5
1739473450000|2025-02-13 19:04:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1739473460000|2025-02-13 19:04:20|||||||||2
1739473480000|2025-02-13 19:04:40|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|3
1739473500000|2025-02-13 19:05:00|6811.6|6796.6|6810.6|6795.6|6811.6|6796.6|6810.6|6795.6|7
1739473520000|2025-02-13 19:05:20|6810.1|6795.1|6809.6|6794.6|6811.1|6796.1|6809.1|6794.1|28
1739473530000|2025-02-13 19:05:30|6810.6|6795.6|6810.1|6795.1|6810.6|6795.6|6810.1|6795.1|3
1739473540000|2025-02-13 19:05:40|||||||||3
1739473560000|2025-02-13 19:06:00|||||||||17
1739473570000|2025-02-13 19:06:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1739473580000|2025-02-13 19:06:20|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.1|6794.1|5
1739473600000|2025-02-13 19:06:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1739473610000|2025-02-13 19:06:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1739473620000|2025-02-13 19:07:00|6809.1|6794.1|6809.6|6794.6|6809.6|6794.6|6809.1|6794.1|2
1739473630000|2025-02-13 19:07:10|6810.1|6795.1|6807.6|6792.6|6810.1|6795.1|6807.1|6792.1|13
1739473640000|2025-02-13 19:07:20|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|1
1739473650000|2025-02-13 19:07:30|6808.1|6793.1|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|66
1739473660000|2025-02-13 19:07:40|||||||||2
1739473680000|2025-02-13 19:08:00|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|4
1739473690000|2025-02-13 19:08:10|6808.6|6793.6|6807.2|6792.2|6808.6|6793.6|6807.2|6792.2|3
1739473700000|2025-02-13 19:08:20|6807.6|6792.6|6805.6|6790.6|6807.6|6792.6|6805.6|6790.6|2
1739473720000|2025-02-13 19:08:40|6806.1|6791.1|6806.6|6791.6|6806.6|6791.6|6806.1|6791.1|1
1739473740000|2025-02-13 19:09:00|||||||||1
1739473750000|2025-02-13 19:09:10|||||||||2
1739473760000|2025-02-13 19:09:20|6806.1|6791.1|6805.6|6790.6|6806.1|6791.1|6805.6|6790.6|20
1739473780000|2025-02-13 19:09:40|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|6806.1|6791.1|1
1739473790000|2025-02-13 19:09:50|6806.6|6791.6|6808.6|6793.6|6808.6|6793.6|6806.6|6791.6|6
1739473800000|2025-02-13 19:10:00|6808.1|6793.1|6808.6|6793.6|6809.1|6794.1|6808.1|6793.1|6
1739473810000|2025-02-13 19:10:10|||||||||6
1739473820000|2025-02-13 19:10:20|6809.1|6794.1|6809.1|6794.1|6810.1|6795.1|6809.1|6794.1|3
1739473830000|2025-02-13 19:10:30|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|2
1739473840000|2025-02-13 19:10:40|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|5
1739473850000|2025-02-13 19:10:50|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|3
1739473870000|2025-02-13 19:11:10|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6809.6|6794.6|8
1739473880000|2025-02-13 19:11:20|6811.1|6796.1|6811.2|6796.2|6811.2|6796.2|6810.6|6795.6|21
1739473890000|2025-02-13 19:11:30|6812.6|6797.6|6814.1|6799.1|6814.1|6799.1|6812.1|6797.1|13
1739473900000|2025-02-13 19:11:40|||||||||5
1739473910000|2025-02-13 19:11:50|||||||||1
1739473920000|2025-02-13 19:12:00|6812.1|6797.1|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|7
1739473930000|2025-02-13 19:12:10|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1739473940000|2025-02-13 19:12:20|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.1|6797.1|1
1739473960000|2025-02-13 19:12:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1739473970000|2025-02-13 19:12:50|6813.1|6798.1|6814.1|6799.1|6814.1|6799.1|6812.6|6797.6|4
1739473980000|2025-02-13 19:13:00|6813.1|6798.1|6812.1|6797.1|6813.6|6798.6|6812.1|6797.1|3
1739473990000|2025-02-13 19:13:10|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|2
1739474000000|2025-02-13 19:13:20|6810.6|6795.6|6810.1|6795.1|6810.6|6795.6|6809.6|6794.6|4
1739474010000|2025-02-13 19:13:30|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|2
1739474020000|2025-02-13 19:13:40|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|9
1739474030000|2025-02-13 19:13:50|||||||||1
1739474040000|2025-02-13 19:14:00|6809.1|6794.1|6801|6786|6809.1|6794.1|6801|6786|325
1739474050000|2025-02-13 19:14:10|6802|6787|6800|6785|6802|6787|6800|6785|293
1739474060000|2025-02-13 19:14:20|6801|6786|6798|6783|6801|6786|6798|6783|227
1739474070000|2025-02-13 19:14:30|6798.5|6783.5|6800.4|6785.4|6801.4|6786.4|6798.5|6783.5|291
1739474080000|2025-02-13 19:14:40|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6798.4|6783.4|295
1739474090000|2025-02-13 19:14:50|6801.9|6786.9|6804|6789|6804|6789|6801.9|6786.9|215
1739474100000|2025-02-13 19:15:00|6804.4|6789.4|6805|6790|6805|6790|6804.4|6789.4|10
1739474110000|2025-02-13 19:15:10|6803.9|6788.9|6808|6793|6808.4|6793.4|6803.9|6788.9|36
1739474120000|2025-02-13 19:15:20|6808.9|6793.9|6809.9|6794.9|6810|6795|6808.9|6793.9|1
1739474130000|2025-02-13 19:15:30|6809.4|6794.4|6810.5|6795.5|6810.5|6795.5|6809.4|6794.4|90
1739474140000|2025-02-13 19:15:40|6811.9|6796.9|6811|6796|6812|6797|6811|6796|1
1739474150000|2025-02-13 19:15:50|6810.5|6795.5|6812.9|6797.9|6812.9|6797.9|6810.4|6795.4|90
1739474160000|2025-02-13 19:16:00|6813|6798|6810.4|6795.4|6813.9|6798.9|6810.4|6795.4|1
1739474170000|2025-02-13 19:16:10|6810.9|6795.9|6810.4|6795.4|6810.9|6795.9|6810.4|6795.4|53
1739474180000|2025-02-13 19:16:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1739474190000|2025-02-13 19:16:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1739474200000|2025-02-13 19:16:40|||||||||1
1739474210000|2025-02-13 19:16:50|6809.9|6794.9|6810|6795|6810|6795|6809.9|6794.9|0
1739474220000|2025-02-13 19:17:00|6810.4|6795.4|6809.4|6794.4|6810.4|6795.4|6808.9|6793.9|4
1739474230000|2025-02-13 19:17:10|||||||||1
1739474250000|2025-02-13 19:17:30|||||||||31
1739474260000|2025-02-13 19:17:40|||||||||1
1739474270000|2025-02-13 19:17:50|||||||||5
1739474290000|2025-02-13 19:18:10|||||||||3
1739474300000|2025-02-13 19:18:20|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1739474310000|2025-02-13 19:18:30|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|0
1739474320000|2025-02-13 19:18:40|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1739474330000|2025-02-13 19:18:50|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|0
1739474340000|2025-02-13 19:19:00|6807.5|6792.5|6809.4|6794.4|6809.4|6794.4|6807.4|6792.4|0
1739474360000|2025-02-13 19:19:20|6808.4|6793.4|6809.4|6794.4|6809.4|6794.4|6808.4|6793.4|1
1739474370000|2025-02-13 19:19:30|6810.4|6795.4|6811.5|6796.5|6811.5|6796.5|6809.4|6794.4|13
1739474380000|2025-02-13 19:19:40|6811|6796|6811|6796|6811.5|6796.5|6810|6795|4
1739474390000|2025-02-13 19:19:50|6810.5|6795.5|6810.9|6795.9|6811.5|6796.5|6810|6795|7
1739474400000|2025-02-13 19:20:00|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1740016800000|2025-02-20 02:00:00|6782.1|6767.1|6784.1|6769.1|6788.6|6773.6|6780.6|6765.6|44
1740016810000|2025-02-20 02:00:10|6783.6|6768.6|6780.6|6765.6|6784.1|6769.1|6780.6|6765.6|2
1740016820000|2025-02-20 02:00:20|6781.1|6766.1|6782.6|6767.6|6782.6|6767.6|6780.6|6765.6|4
1740016830000|2025-02-20 02:00:30|6783.1|6768.1|6780.1|6765.1|6783.1|6768.1|6779.6|6764.6|4
1740016840000|2025-02-20 02:00:40|6780.2|6765.2|6781.6|6766.6|6782.1|6767.1|6780.2|6765.2|6
1740016850000|2025-02-20 02:00:50|6782.1|6767.1|6782.6|6767.6|6782.6|6767.6|6782.1|6767.1|8
1740016860000|2025-02-20 02:01:00|6783.1|6768.1|6783.6|6768.6|6783.6|6768.6|6782.1|6767.1|8
1740016870000|2025-02-20 02:01:10|6785.1|6770.1|6785.6|6770.6|6785.6|6770.6|6785.1|6770.1|0
1740016880000|2025-02-20 02:01:20|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|1
1740016890000|2025-02-20 02:01:30|6785.1|6770.1|6784.1|6769.1|6785.1|6770.1|6783.7|6768.7|13
1740016900000|2025-02-20 02:01:40|6785.1|6770.1|6780.6|6765.6|6785.1|6770.1|6780.2|6765.2|10
1740016910000|2025-02-20 02:01:50|6780.1|6765.1|6780.6|6765.6|6780.6|6765.6|6780.1|6765.1|1
1740016920000|2025-02-20 02:02:00|6783.1|6768.1|6784.1|6769.1|6784.1|6769.1|6783.1|6768.1|3
1740016930000|2025-02-20 02:02:10|6784.6|6769.6|6784.6|6769.6|6786.1|6771.1|6784.6|6769.6|2
1740016940000|2025-02-20 02:02:20|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1740016950000|2025-02-20 02:02:30|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1740016960000|2025-02-20 02:02:40|||||||||1
1740016970000|2025-02-20 02:02:50|6783.7|6768.7|6785.1|6770.1|6785.1|6770.1|6783.7|6768.7|4
1740016980000|2025-02-20 02:03:00|6784.2|6769.2|6786.1|6771.1|6786.1|6771.1|6783.1|6768.1|5
1740016990000|2025-02-20 02:03:10|||||||||1
1740017000000|2025-02-20 02:03:20|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|1
1740017030000|2025-02-20 02:03:50|6789.5|6774.5|6788.5|6773.5|6789.6|6774.6|6788.1|6773.1|2
1740017040000|2025-02-20 02:04:00|6789|6774|6789.1|6774.1|6789.5|6774.5|6788.6|6773.6|1
1740017050000|2025-02-20 02:04:10|6788.6|6773.6|6789.1|6774.1|6789.1|6774.1|6788.6|6773.6|0
1740017070000|2025-02-20 02:04:30|6791.1|6776.1|6789.1|6774.1|6791.1|6776.1|6789.1|6774.1|3
1740017080000|2025-02-20 02:04:40|||||||||1
1740017090000|2025-02-20 02:04:50|6788.6|6773.6|6789.1|6774.1|6789.1|6774.1|6788.6|6773.6|1
1740017100000|2025-02-20 02:05:00|6791|6776|6791|6776|67911740103200000|2025-02-21 02:00:00|6781.7|6766.7|6782.6|6767.6|6782.6|6767.6|6781.6|6766.6|11
1740103210000|2025-02-21 02:00:10|6779.1|6764.1|6777.6|6762.6|6779.1|6764.1|6777.6|6762.6|2
1740103220000|2025-02-21 02:00:20|6778|6763|6776.6|6761.6|6778.6|6763.6|6776.6|6761.6|1
1740103230000|2025-02-21 02:00:30|6780.6|6765.6|6777.1|6762.1|6781.1|6766.1|6777.1|6762.1|7
1740103240000|2025-02-21 02:00:40|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|3
1740103250000|2025-02-21 02:00:50|6780.2|6765.2|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|0
1740103260000|2025-02-21 02:01:00|6778.2|6763.2|6772.6|6757.6|6778.2|6763.2|6772.6|6757.6|4
1740103270000|2025-02-21 02:01:10|6770.6|6755.6|6767.6|6752.6|6771.1|6756.1|6767.6|6752.6|3
1740103280000|2025-02-21 02:01:20|6766.1|6751.1|6764.2|6749.2|6766.1|6751.1|6764.2|6749.2|7
1740103290000|2025-02-21 02:01:30|6764.1|6749.1|6762.6|6747.6|6764.1|6749.1|6762.6|6747.6|3
1740103300000|2025-02-21 02:01:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1740103320000|2025-02-21 02:02:00|6765.6|6750.6|6764.6|6749.6|6765.6|6750.6|6764.6|6749.6|1
1740103330000|2025-02-21 02:02:10|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|1
1740103340000|2025-02-21 02:02:20|6762.7|6747.7|6762.1|6747.1|6762.7|6747.7|6762.1|6747.1|1
1740103350000|2025-02-21 02:02:30|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|19
1740103360000|2025-02-21 02:02:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1740103370000|2025-02-21 02:02:50|6760.1|6745.1|6758.6|6743.6|6760.1|6745.1|6758.6|6743.6|3
1740103380000|2025-02-21 02:03:00|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|7
1740103390000|2025-02-21 02:03:10|6760.1|6745.1|6762.6|6747.6|6762.6|6747.6|6760.1|6745.1|23
1740103400000|2025-02-21 02:03:20|6763.1|6748.1|6765.6|6750.6|6765.6|6750.6|6763.1|6748.1|16
1740103410000|2025-02-21 02:03:30|6765.5|6750.5|6766.1|6751.1|6766.1|6751.1|6764.1|6749.1|3
1740103420000|2025-02-21 02:03:40|6765.1|6750.1|6767.1|6752.1|6767.1|6752.1|6765.1|6750.1|4
1740103430000|2025-02-21 02:03:50|6766.1|6751.1|6769.6|6754.6|6769.6|6754.6|6766.1|6751.1|7
1740103440000|2025-02-21 02:04:00|6770.1|6755.1|6769.2|6754.2|6770.1|6755.1|6769.2|6754.2|0
1740103450000|2025-02-21 02:04:10|6769.1|6754.1|6769.6|6754.6|6771.6|6756.6|6769.1|6754.1|3
1740103460000|2025-02-21 02:04:20|6769.1|6754.1|6767.1|6752.1|6769.1|6754.1|6767.1|6752.1|0
1740103470000|2025-02-21 02:04:30|6767.2|6752.2|6769.6|6754.6|6769.6|6754.6|6767.2|6752.2|10
1740103480000|2025-02-21 02:04:40|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6767.6|6752.6|0
1740103500000|2025-02-21 02:05:00|6768.6|6753.6|6769.1|6754.1|6769.1|6754.1|6768.6|6753.6|0
1740103540000|2025-02-21 02:05:40|6770.1|6755.1|6771.1|6756.1|6771.1|6756.1|6770.1|6755.1|3
1740103550000|2025-02-21 02:05:50|6771.6|6756.6|6774.1|6759.1|6774.1|6759.1|6771.6|6756.6|5
1740103560000|2025-02-21 02:06:00|||||||||1
1740103580000|2025-02-21 02:06:20|6772.1|6757.1|6772.6|6757.6|6773.1|6758.1|6772.1|6757.1|1
1740103590000|2025-02-21 02:06:30|6771.7|6756.7|6772.1|6757.1|6772.1|6757.1|6771.7|6756.7|0
1740103600000|2025-02-21 02:06:40|6771.6|6756.6|6773.6|6758.6|6773.6|6758.6|6771.6|6756.6|1
1740103620000|2025-02-21 02:07:00|6775.6|6760.6|6776.1|6761.1|6776.1|6761.1|6775.6|6760.6|2
1740103630000|2025-02-21 02:07:10|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|6777.1|6762.1|12
1740103640000|2025-02-21 02:07:20|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|6776.6|6761.6|2
1740103670000|2025-02-21 02:07:50|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|3
1740103680000|2025-02-21 02:08:00|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|1
1740103700000|2025-02-21 02:08:20|6774.6|6759.6|6772.1|6757.1|6774.6|6759.6|6772.1|6757.1|3
1740103710000|2025-02-21 02:08:30|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1740103720000|2025-02-21 02:08:40|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|6771.1|6756.1|1
1740103750000|2025-02-21 02:09:10|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|6771.6|6756.6|0
1740103770000|2025-02-21 02:09:30|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|6772.1|6757.1|1
1740103790000|2025-02-21 02:09:50|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|1
1740103810000|2025-02-21 02:10:10|||||||||1
1740103830000|2025-02-21 02:10:30|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|6774.1|6759.1|0
1740103840000|2025-02-21 02:10:40|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|6773.6|6758.6|0
1740103860000|2025-02-21 02:11:00|6774.1|6759.1|6775.6|6760.6|6775.6|6760.6|6774.1|6759.1|4
1740103880000|2025-02-21 02:11:20|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|2
1740103920000|2025-02-21 02:12:00|6776.6|6761.6|6778.1|6763.1|6778.1|6763.1|6776.6|6761.6|2
1740103930000|2025-02-21 02:12:10|6779.1|6764.1|6780.1|6765.1|6780.1|6765.1|6779.1|6764.1|2
1740103940000|2025-02-21 02:12:20|6780.6|6765.6|6783|6768|6783|6768|6780.6|6765.6|7
1740103950000|2025-02-21 02:12:30|6783.1|6768.1|6783.6|6768.6|6783.6|6768.6|6783.1|6768.1|0
1740103970000|2025-02-21 02:12:50|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|1
1740103980000|2025-02-21 02:13:00|6781.8|6766.8|6783.2|6768.2|6784.1|6769.1|6781.6|6766.6|3
1740103990000|2025-02-21 02:13:10|6782.7|6767.7|6783.6|6768.6|6783.6|6768.6|6781.1|6766.1|3
1740104000000|2025-02-21 02:13:20|6783.1|6768.1|6784.1|6769.1|6784.1|6769.1|6782.1|6767.1|5
1740104010000|2025-02-21 02:13:30|6783.6|6768.6|6784.6|6769.6|6785.1|6770.1|6782.6|6767.6|6
1740104020000|2025-02-21 02:13:40|6785.1|6770.1|6784.2|6769.2|6785.1|6770.1|6784.2|6769.2|0
1740104030000|2025-02-21 02:13:50|6783.6|6768.6|6784.1|6769.1|6784.1|6769.1|6783.1|6768.1|3
1740104040000|2025-02-21 02:14:00|6785.1|6770.1|6782.6|6767.6|6785.1|6770.1|6782.6|6767.6|3
1740104060000|2025-02-21 02:14:20|6780.6|6765.6|6781.1|6766.1|6781.1|6766.1|6780.1|6765.1|5
1740104070000|2025-02-21 02:14:30|6781.6|6766.6|6781.1|6766.1|6781.6|6766.6|6781.1|6766.1|0
1740104080000|2025-02-21 02:14:40|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1740104090000|2025-02-21 02:14:50|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|2
1740104100000|2025-02-21 02:15:00|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|6784.1|6769.1|0
1740104160000|2025-02-21 02:16:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1740104200000|2025-02-21 02:16:40|6781.2|6766.2|6780.2|6765.2|6781.2|6766.2|6780.2|6765.2|0
1740104220000|2025-02-21 02:17:00|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|6781.1|6766.1|5
1740104240000|2025-02-21 02:17:20|6781.6|6766.6|6782.1|6767.1|6782.1|6767.1|6781.6|6766.6|1
1740104250000|2025-02-21 02:17:30|||||||||1
1740104260000|2025-02-21 02:17:40|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|1
1740104270000|2025-02-21 02:17:50|6781.7|6766.7|6782.6|6767.6|6782.6|6767.6|6781.7|6766.7|0
1740104280000|2025-02-21 02:18:00|6783.6|6768.6|6783.1|6768.1|6783.6|6768.6|6783.1|6768.1|1
1740104290000|2025-02-21 02:18:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|1
1740104300000|2025-02-21 02:18:20|6782.7|6767.7|6782.6|6767.6|6782.7|6767.7|6782.6|6767.6|0
1740104310000|2025-02-21 02:18:30|||||||||1
1740104320000|2025-02-21 02:18:40|6783.6|6768.6|6782.6|6767.6|6783.6|6768.6|6782.6|6767.6|0
1740104330000|2025-02-21 02:18:50|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|1
1740104340000|2025-02-21 02:19:00|6782.1|6767.1|6781.6|6766.6|6782.1|6767.1|6781.6|6766.6|0
1740104350000|2025-02-21 02:19:10|6782.1|6767.1|6783.1|6768.1|6783.1|6768.1|6782.1|6767.1|2
1740104380000|2025-02-21 02:19:40|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|0
1740104390000|2025-02-21 02:19:50|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|6782.6|6767.6|0
1740104400000|2025-02-21 02:20:00|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1740104420000|2025-02-21 02:20:20|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1740104430000|2025-02-21 02:20:30|6780.1|6765.1|6779.1|6764.1|6780.1|6765.1|6778.6|6763.6|1
1740104450000|2025-02-21 02:20:50|||||||||1
1740104480000|2025-02-21 02:21:20|6779.2|6764.2|6779.7|6764.7|6780.1|6765.1|6779.2|6764.2|2
1740104500000|2025-02-21 02:21:40|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|6780.1|6765.1|0
1740104510000|2025-02-21 02:21:50|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1740104530000|2025-02-21 02:22:10|6781.1|6766.1|6782.6|6767.6|6782.6|6767.6|6781.1|6766.1|1
1740104540000|2025-02-21 02:22:20|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1740104570000|2025-02-21 02:22:50|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|6782.1|6767.1|1
1740104580000|2025-02-21 02:23:00|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1740104600000|2025-02-21 02:23:20|6780.1|6765.1|6778.7|6763.7|6780.1|6765.1|6778.7|6763.7|2
1740104670000|2025-02-21 02:24:30|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1740104690000|2025-02-21 02:24:50|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1740104700000|2025-02-21 02:25:00|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1740104730000|2025-02-21 02:25:30|6778.2|6763.2|6778.6|6763.6|6778.6|6763.6|6778.2|6763.2|0
1740104780000|2025-02-21 02:26:20|6782.1|6767.1|6781.6|6766.6|6782.6|6767.6|6781.2|6766.2|25
1740104820000|2025-02-21 02:27:00|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|1
1740104830000|2025-02-21 02:27:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1740104840000|2025-02-21 02:27:20|6782.7|6767.7|6782.6|6767.6|6782.7|6767.7|6782.6|6767.6|0
1740104850000|2025-02-21 02:27:30|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1740104860000|2025-02-21 02:27:40|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1740104890000|2025-02-21 02:28:10|6783.1|6768.1|6780.2|6765.2|6783.1|6768.1|6780.2|6765.2|3
1740104900000|2025-02-21 02:28:20|6779.6|6764.6|6779.1|6764.1|6779.6|6764.6|6779.1|6764.1|0
1740104940000|2025-02-21 02:29:00|6780.1|6765.1|6779.6|6764.6|6780.1|6765.1|6779.6|6764.6|1
1740105000000|2025-02-21 02:30:00|6780.1|6765.1|6782.1|6767.1|6782.1|6767.1|6779.7|6764.7|5
1740105030000|2025-02-21 02:30:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|1
1740105040000|2025-02-21 02:30:40|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1740105050000|2025-02-21 02:30:50|6781.1|6766.1|6782.1|6767.1|6782.6|6767.6|6781.1|6766.1|4
1740105060000|2025-02-21 02:31:00|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|6781.6|6766.6|0
1740105070000|2025-02-21 02:31:10|6781.1|6766.1|6781.6|6766.6|6781.6|6766.6|6780.6|6765.6|2
1740105080000|2025-02-21 02:31:20|6780.6|6765.6|6781.6|6766.6|6782.6|6767.6|6780.6|6765.6|5
1740105090000|2025-02-21 02:31:30|6781.2|6766.2|6783.1|6768.1|6783.1|6768.1|6780.6|6765.6|1
1740105130000|2025-02-21 02:32:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|0
1740105140000|2025-02-21 02:32:20|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|5
1740105150000|2025-02-21 02:32:30|6784.7|6769.7|6785.1|6770.1|6785.1|6770.1|6784.6|6769.6|0
1740105170000|2025-02-21 02:32:50|6784.6|6769.6|6784.6|6769.6|6785.1|6770.1|6784.6|6769.6|0
1740105180000|2025-02-21 02:33:00|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1740105200000|2025-02-21 02:33:20|6784.6|6769.6|6786.1|6771.1|6786.1|6771.1|6784.6|6769.6|4
1740105210000|2025-02-21 02:33:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|1
1740105220000|2025-02-21 02:33:40|6785.1|6770.1|6784.6|6769.6|6785.6|6770.6|6781.6|6766.6|31
1740105230000|2025-02-21 02:33:50|6783.7|6768.7|6784.1|6769.1|6784.1|6769.1|6783.7|6768.7|12
1740105240000|2025-02-21 02:34:00|6783.7|6768.7|6783.1|6768.1|6783.7|6768.7|6782.2|6767.2|1
1740105250000|2025-02-21 02:34:10|6782.2|6767.2|6783.6|6768.6|6783.6|6768.6|6782.1|6767.1|1
1740105260000|2025-02-21 02:34:20|6780.7|6765.7|6780.7|6765.7|6781.1|6766.1|6780.1|6765.1|4
1740105270000|2025-02-21 02:34:30|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|6780.6|6765.6|0
1740105310000|2025-02-21 02:35:10|6778.1|6763.1|6777.6|6762.6|6778.1|6763.1|6777.2|6762.2|1
1740105330000|2025-02-21 02:35:30|6777.1|6762.1|6777.6|6762.6|6777.6|6762.6|6777.1|6762.1|0
1740105350000|2025-02-21 02:35:50|6777.7|6762.7|6778.1|6763.1|6778.1|6763.1|6777.7|6762.7|5
1740105370000|2025-02-21 02:36:10|||||||||1
1740105380000|2025-02-21 02:36:20|6777.6|6762.6|6778.1|6763.1|6778.1|6763.1|6777.6|6762.6|1
1740105410000|2025-02-21 02:36:50|6778.6|6763.6|6779.1|6764.1|6779.1|6764.1|6778.6|6763.6|0
1740105420000|2025-02-21 02:37:00|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|0
1740105440000|2025-02-21 02:37:20|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1740105460000|2025-02-21 02:37:40|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6778.6|6763.6|6
1740105470000|2025-02-21 02:37:50|6777.7|6762.7|6778.1|6763.1|6778.1|6763.1|6777.6|6762.6|2
1740105480000|2025-02-21 02:38:00|6777.7|6762.7|6777.6|6762.6|6777.7|6762.7|6777.6|6762.6|0
1740105490000|2025-02-21 02:38:10|||||||||1
1740105500000|2025-02-21 02:38:20|6777.1|6762.1|6777.1|6762.1|6777.6|6762.6|6777.1|6762.1|3
1740105510000|2025-02-21 02:38:30|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|6777.6|6762.6|0
1740105530000|2025-02-21 02:38:50|6778.6|6763.6|6776.6|6761.6|6778.6|6763.6|6776.6|6761.6|2
1740105540000|2025-02-21 02:39:00|6777.1|6762.1|6777.1|6762.1|6777.6|6762.6|6777.1|6762.1|2
1740105560000|2025-02-21 02:39:20|6776.7|6761.7|6776.7|6761.7|6777.6|6762.6|6776.6|6761.6|0
1740105590000|2025-02-21 02:39:50|6776.1|6761.1|6777.6|6762.6|6777.6|6762.6|6776.1|6761.1|1
1740105600000|2025-02-21 02:40:00|6777.1|6762.1|6777.6|6762.6|6777.6|6762.6|6777.1|6762.1|0
1740105610000|2025-02-21 02:40:10|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|6778.1|6763.1|0
1740105650000|2025-02-21 02:40:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|1
1740105660000|2025-02-21 02:41:00|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1740105690000|2025-02-21 02:41:30|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1740105700000|2025-02-21 02:41:40|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1740105710000|2025-02-21 02:41:50|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1740105730000|2025-02-21 02:42:10|6777.7|6762.7|6776.7|6761.7|6777.7|6762.7|6776.7|6761.7|1
1740105740000|2025-02-21 02:42:20|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|6776.2|6761.2|0
1740105860000|2025-02-21 02:44:20|6777.6|6762.6|6776.7|6761.7|6777.6|6762.6|6776.7|6761.7|1
1740105890000|2025-02-21 02:44:50|6777.2|6762.2|6779.2|6764.2|6779.7|6764.7|6777.2|6762.2|9
1740105900000|2025-02-21 02:45:00|6779.6|6764.6|6781.7|6766.7|6782.7|6767.7|6779.6|6764.6|7
1740105940000|2025-02-21 02:45:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|1
1740105950000|2025-02-21 02:45:50|6783.1|6768.1|6783.2|6768.2|6783.2|6768.2|6782.7|6767.7|1
1740105970000|2025-02-21 02:46:10|6784.1|6769.1|6785.2|6770.2|6785.2|6770.2|6784.1|6769.1|2
1740105980000|2025-02-21 02:46:20|6784.7|6769.7|6783.7|6768.7|6784.7|6769.7|6783.7|6768.7|3
1740105990000|2025-02-21 02:46:30|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|1
1740106000000|2025-02-21 02:46:40|6783.7|6768.7|6783.2|6768.2|6784.7|6769.7|6783.2|6768.2|3
1740106010000|2025-02-21 02:46:50|6784.2|6769.2|6784.2|6769.2|6784.7|6769.7|6783.2|6768.2|4
1740106020000|2025-02-21 02:47:00|6783.7|6768.7|6786.2|6771.2|6786.2|6771.2|6783.7|6768.7|5
1740106040000|2025-02-21 02:47:20|6784.7|6769.7|6784.7|6769.7|6785.7|6770.7|6784.7|6769.7|5
1740106060000|2025-02-21 02:47:40|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|6785.2|6770.2|0
1740106090000|2025-02-21 02:48:10|6785.6|6770.6|6787.2|6772.2|6787.2|6772.2|6785.6|6770.6|1
1740106100000|2025-02-21 02:48:20|6785.7|6770.7|6786.6|6771.6|6786.7|6771.7|6785.7|6770.7|4
1740106110000|2025-02-21 02:48:30|6786.7|6771.7|6787.7|6772.7|6787.7|6772.7|6786.7|6771.7|4
1740106130000|2025-02-21 02:48:50|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|1
1740106150000|2025-02-21 02:49:10|6787.7|6772.7|6786.1|6771.1|6787.7|6772.7|6785.7|6770.7|2
1740106160000|2025-02-21 02:49:20|6785.7|6770.7|6784.7|6769.7|6785.7|6770.7|6784.2|6769.2|1
1740106180000|2025-02-21 02:49:40|6785.6|6770.6|6787.2|6772.2|6787.2|6772.2|6785.6|6770.6|3
1740106190000|2025-02-21 02:49:50|6786.1|6771.1|6785.7|6770.7|6786.1|6771.1|6785.7|6770.7|1
1740106200000|2025-02-21 02:50:00|6784.7|6769.7|6785.7|6770.7|6785.7|6770.7|6784.7|6769.7|2
1740106230000|2025-02-21 02:50:30|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|6786.2|6771.2|0
1740106250000|2025-02-21 02:50:50|||||||||1
1740106260000|2025-02-21 02:51:00|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1740106280000|2025-02-21 02:51:20|6785.2|6770.2|6784.2|6769.2|6785.2|6770.2|6784.2|6769.2|0
1740106300000|2025-02-21 02:51:40|6781.8|6766.8|6781.7|6766.7|6781.8|6766.8|6781.7|6766.7|1
1740106310000|2025-02-21 02:51:50|6781.2|6766.2|6783.2|6768.2|6783.7|6768.7|6781.2|6766.2|2
1740106320000|2025-02-21 02:52:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1740106330000|2025-02-21 02:52:10|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|6783.2|6768.2|0
1740106350000|2025-02-21 02:52:30|||||||||1
1740106400000|2025-02-21 02:53:20|6783.6|6768.6|6783.2|6768.2|6783.7|6768.7|6783.2|6768.2|0
1740106460000|2025-02-21 02:54:20|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1740106480000|2025-02-21 02:54:40|6783.8|6768.8|6782.1|6767.1|6783.8|6768.8|6782.1|6767.1|3
1740106490000|2025-02-21 02:54:50|6782.6|6767.6|6782.2|6767.2|6782.6|6767.6|6782.2|6767.2|0
1740106500000|2025-02-21 02:55:00|||||||||1
1740106520000|2025-02-21 02:55:20|6782.7|6767.7|6782.2|6767.2|6782.7|6767.7|6782.2|6767.2|0
1740106530000|2025-02-21 02:55:30|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|0
1740106570000|2025-02-21 02:56:10|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|6783.6|6768.6|3
1740106580000|2025-02-21 02:56:20|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1740106590000|2025-02-21 02:56:30|6783.1|6768.1|6783.2|6768.2|6783.2|6768.2|6783.1|6768.1|0
1740106600000|2025-02-21 02:56:40|6782.2|6767.2|6781.7|6766.7|6782.2|6767.2|6781.7|6766.7|1
1740106640000|2025-02-21 02:57:20|6781.2|6766.2|6781.7|6766.7|6781.7|6766.7|6781.2|6766.2|0
1740106650000|2025-02-21 02:57:30|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1740106670000|2025-02-21 02:57:50|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|6780.7|6765.7|0
1740106700000|2025-02-21 02:58:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|0
1740106730000|2025-02-21 02:58:50|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|6781.7|6766.7|2
1740106820000|2025-02-21 03:00:20|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1740106840000|2025-02-21 03:00:40|||||||||2
1740106850000|2025-02-21 03:00:50|6782.7|6767.7|6783.2|6768.2|6783.2|6768.2|6782.7|6767.7|0
1740106860000|2025-02-21 03:01:00|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|6782.7|6767.7|0
1740106870000|2025-02-21 03:01:10|6783.2|6768.2|6786.2|6771.2|6786.2|6771.2|6783.2|6768.2|34
1740106880000|2025-02-21 03:01:20|6785.7|6770.7|6785.2|6770.2|6785.7|6770.7|6785.2|6770.2|1
1740106890000|2025-02-21 03:01:30|6784.7|6769.7|6786.1|6771.1|6786.1|6771.1|6784.7|6769.7|25
1740106900000|2025-02-21 03:01:40|6785.6|6770.6|6786.1|6771.1|6786.1|6771.1|6785.6|6770.6|23
1740106910000|2025-02-21 03:01:50|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|1
1740106920000|2025-02-21 03:02:00|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|6787.5|6772.5|2
1740106930000|2025-02-21 03:02:10|6787.6|6772.6|6786.7|6771.7|6787.6|6772.6|6786.7|6771.7|0
1740106970000|2025-02-21 03:02:50|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|6785.7|6770.7|0
1740106980000|2025-02-21 03:03:00|6785.2|6770.2|6785.6|6770.6|6785.6|6770.6|6784.7|6769.7|0
1740107000000|2025-02-21 03:03:20|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1740107010000|2025-02-21 03:03:30|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|6784.6|6769.6|0
1740107040000|2025-02-21 03:04:00|6784.1|6769.1|6783.7|6768.7|6784.1|6769.1|6783.7|6768.7|0
1740107050000|2025-02-21 03:04:10|6783.6|6768.6|6782.7|6767.7|6783.6|6768.6|6782.7|6767.7|1
1740107060000|2025-02-21 03:04:20|6782.6|6767.6|6784.6|6769.6|6784.6|6769.6|6782.6|6767.6|6
1740107070000|2025-02-21 03:04:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1740107110000|2025-02-21 03:05:10|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|6784.7|6769.7|0
1740107130000|2025-02-21 03:05:30|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|6785.1|6770.1|0
1740107170000|2025-02-21 03:06:10|6784.7|6769.7|6784.6|6769.6|6784.7|6769.7|6784.2|6769.2|0
1740107180000|2025-02-21 03:06:20|6785.2|6770.2|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|2
1740107200000|2025-02-21 03:06:40|6783.7|6768.7|6783.6|6768.6|6783.7|6768.7|6783.1|6768.1|1
1740107240000|2025-02-21 03:07:20|6782.7|6767.7|6783.6|6768.6|6783.6|6768.6|6782.7|6767.7|0
1740107270000|2025-02-21 03:07:50|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|6783.1|6768.1|0
1740107280000|2025-02-21 03:08:00|6781.7|6766.7|6780.7|6765.7|6781.7|6766.7|6780.7|6765.7|1
1740107300000|2025-02-21 03:08:20|6780.2|6765.2|6780.1|6765.1|6780.2|6765.2|6780.1|6765.1|0
1740107320000|2025-02-21 03:08:40|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|6779.6|6764.6|0
1740107330000|2025-02-21 03:08:50|6779.1|6764.1|6778.7|6763.7|6779.1|6764.1|6778.7|6763.7|0
1740107390000|2025-02-21 03:09:50|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|6779.1|6764.1|0
1740107400000|2025-02-21 03:10:00|6779.6|6764.6|6779.2|6764.2|6779.6|6764.6|6779.2|6764.2|0
1740107480000|2025-02-21 03:11:20|6779.6|6764.6|6779.1|6764.1|6779.6|6764.6|6778.7|6763.7|1
1740107490000|2025-02-21 03:11:30|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740107580000|2025-02-21 03:13:00|6778.7|6763.7|6778.6|6763.6|6778.7|6763.7|6778.2|6763.2|0
1740107620000|2025-02-21 03:13:40|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1740107640000|2025-02-21 03:14:00|6778.6|6763.6|6778.7|6763.7|6778.7|6763.7|6778.2|6763.2|0
1740107650000|2025-02-21 03:14:10|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1740107670000|2025-02-21 03:14:30|||||||||1
1740107700000|2025-02-21 03:15:00|6778.7|6763.7|6778.2|6763.2|6778.7|6763.7|6778.2|6763.2|0
1740107750000|2025-02-21 03:15:50|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1740107760000|2025-02-21 03:16:00|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6778.7|6763.7|1
1740107770000|2025-02-21 03:16:10|6778.7|6763.7|6779.2|6764.2|6779.2|6764.2|6778.7|6763.7|0
1740107790000|2025-02-21 03:16:30|6780.2|6765.2|6780.2|6765.2|6780.7|6765.7|6780.2|6765.2|5
1740107830000|2025-02-21 03:17:10|6780.1|6765.1|6779.2|6764.2|6780.1|6765.1|6779.2|6764.2|2
1740107840000|2025-02-21 03:17:20|6778.2|6763.2|6778.2|6763.2|6778.7|6763.7|6778.2|6763.2|1
1740107880000|2025-02-21 03:18:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|0
1740107900000|2025-02-21 03:18:20|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|1
1740107930000|2025-02-21 03:18:50|6779.1|6764.1|6779.2|6764.2|6779.2|6764.2|6779.1|6764.1|0
1740107990000|2025-02-21 03:19:50|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1740108000000|2025-02-21 03:20:00|6779.2|6764.2|6778.7|6763.7|6779.2|6764.2|6778.7|6763.7|0
1740108020000|2025-02-21 03:20:20|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6778.7|6763.7|0
1740108030000|2025-02-21 03:20:30|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1740108050000|2025-02-21 03:20:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740108080000|2025-02-21 03:21:20|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|1
1740108110000|2025-02-21 03:21:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740108150000|2025-02-21 03:22:30|6779.7|6764.7|6778.7|6763.7|6779.7|6764.7|6778.7|6763.7|2
1740108180000|2025-02-21 03:23:00|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|0
1740108220000|2025-02-21 03:23:40|6777.7|6762.7|6778.2|6763.2|6778.2|6763.2|6777.7|6762.7|0
1740108230000|2025-02-21 03:23:50|||||||||4
1740108290000|2025-02-21 03:24:50|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740108300000|2025-02-21 03:25:00|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1740108310000|2025-02-21 03:25:10|6778.2|6763.2|6778.3|6763.3|6778.7|6763.7|6778.2|6763.2|0
1740108320000|2025-02-21 03:25:20|6778.2|6763.2|6778.7|6763.7|6778.7|6763.7|6778.2|6763.2|0
1740108350000|2025-02-21 03:25:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6
1740108420000|2025-02-21 03:27:00|6778.8|6763.8|6779.2|6764.2|6779.2|6764.2|6778.7|6763.7|0
1740108470000|2025-02-21 03:27:50|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|6779.7|6764.7|0
1740108530000|2025-02-21 03:28:50|6778.7|6763.7|6779.7|6764.7|6779.7|6764.7|6778.7|6763.7|0
1740108540000|2025-02-21 03:29:00|6779.2|6764.2|6778.7|6763.7|6779.7|6764.7|6778.7|6763.7|0
1740108580000|2025-02-21 03:29:40|6779.2|6764.2|6779.7|6764.7|6779.7|6764.7|6779.2|6764.2|0
1740108590000|2025-02-21 03:29:50|6779.2|6764.2|6779.7|6764.7|6779.7|6764.7|6779.2|6764.2|0
1740108600000|2025-02-21 03:30:00|6779.2|6764.2|6778.7|6763.7|6779.7|6764.7|6778.7|6763.7|0
1740108610000|2025-02-21 03:30:10|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740108660000|2025-02-21 03:31:00|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|6778.7|6763.7|0
1740108670000|2025-02-21 03:31:10|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740108690000|2025-02-21 03:31:30|6778.7|6763.7|6778.7|6763.7|6779.2|6764.2|6778.7|6763.7|0
1740108830000|2025-02-21 03:33:50|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1740108870000|2025-02-21 03:34:30|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|1
1740108880000|2025-02-21 03:34:40|6775.3|6760.3|6773.7|6758.7|6775.3|6760.3|6773.7|6758.7|8
1740108890000|2025-02-21 03:34:50|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|6773.2|6758.2|0
1740108970000|2025-02-21 03:36:10|||||||||1
1740109010000|2025-02-21 03:36:50|6773.7|6758.7|6774.2|6759.2|6774.2|6759.2|6773.7|6758.7|1
1740109050000|2025-02-21 03:37:30|6774.7|6759.7|6774.2|6759.2|6774.7|6759.7|6774.2|6759.2|0
1740109170000|2025-02-21 03:39:30|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1740109190000|2025-02-21 03:39:50|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1740109200000|2025-02-21 03:40:00|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|6775.2|6760.2|0
1740109240000|2025-02-21 03:40:40|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1740109250000|2025-02-21 03:40:50|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|6775.7|6760.7|0
1740109300000|2025-02-21 03:41:40|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1740109330000|2025-02-21 03:42:10|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1740109350000|2025-02-21 03:42:30|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|1
1740109360000|2025-02-21 03:42:40|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|6773.7|6758.7|0
1740109410000|2025-02-21 03:43:30|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1740109460000|2025-02-21 03:44:20|||||||||1
1740109470000|2025-02-21 03:44:30|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1740109580000|2025-02-21 03:46:20|6773.8|6758.8|6773.7|6758.7|6773.8|6758.8|6773.3|6758.3|0
1740109590000|2025-02-21 03:46:30|6773.3|6758.3|6772.2|6757.2|6773.3|6758.3|6772.2|6757.2|1
1740109610000|2025-02-21 03:46:50|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1740109620000|2025-02-21 03:47:00|6772.3|6757.3|6772.7|6757.7|6772.7|6757.7|6772.3|6757.3|0
1740109630000|2025-02-21 03:47:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1740109680000|2025-02-21 03:48:00|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|6772.7|6757.7|0
1740109690000|2025-02-21 03:48:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1740109890000|2025-02-21 03:51:30|6770.3|6755.3|6769.7|6754.7|6770.3|6755.3|6769.7|6754.7|1
1740109900000|2025-02-21 03:51:40|6768.8|6753.8|6768.3|6753.3|6768.8|6753.8|6768.3|6753.3|1
1740109910000|2025-02-21 03:51:50|||||||||1
1740109930000|2025-02-21 03:52:10|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1740110190000|2025-02-21 03:56:30|6768.3|6753.3|6768.3|6753.3|6768.8|6753.8|6768.3|6753.3|1
1740110270000|2025-02-21 03:57:50|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|0
1740110280000|2025-02-21 03:58:00|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1740110480000|2025-02-21 04:01:20|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|6769.7|6754.7|0
1740110540000|2025-02-21 04:02:20|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1740110550000|2025-02-21 04:02:30|6769.7|6754.7|6769.3|6754.3|6769.7|6754.7|6769.3|6754.3|0
1740110630000|2025-02-21 04:03:50|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|6768.7|6753.7|0
1740110660000|2025-02-21 04:04:20|6768.8|6753.8|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|1
1740110800000|2025-02-21 04:06:40|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740110810000|2025-02-21 04:06:50|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1740110940000|2025-02-21 04:09:00|6769.3|6754.3|6769.3|6754.3|6769.8|6754.8|6769.3|6754.3|0
1740110950000|2025-02-21 04:09:10|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|6769.2|6754.2|0
1740110970000|2025-02-21 04:09:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|4
1740111020000|2025-02-21 04:10:20|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740111250000|2025-02-21 04:14:10|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740111630000|2025-02-21 04:20:30|||||||||1
1740111760000|2025-02-21 04:22:40|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|0
1740111870000|2025-02-21 04:24:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740111880000|2025-02-21 04:24:40|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740111980000|2025-02-21 04:26:20|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740112000000|2025-02-21 04:26:40|6768.8|6753.8|6767.8|6752.8|6768.8|6753.8|6767.8|6752.8|2
1740112040000|2025-02-21 04:27:20|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1740112280000|2025-02-21 04:31:20|6767.8|6752.8|6768.3|6753.3|6768.3|6753.3|6767.8|6752.8|1
1740112290000|2025-02-21 04:31:30|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|0
1740112320000|2025-02-21 04:32:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740112380000|2025-02-21 04:33:00|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|6767.7|6752.7|0
1740112400000|2025-02-21 04:33:20|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|6766.7|6751.7|2
1740112430000|2025-02-21 04:33:50|6767.2|6752.2|6767.3|6752.3|6767.3|6752.3|6767.2|6752.2|0
1740112590000|2025-02-21 04:36:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1740112620000|2025-02-21 04:37:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|2
1740112640000|2025-02-21 04:37:20|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740112660000|2025-02-21 04:37:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740112670000|2025-02-21 04:37:50|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740112680000|2025-02-21 04:38:00|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740112790000|2025-02-21 04:39:50|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740112800000|2025-02-21 04:40:00|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6768.3|6753.3|0
1740112810000|2025-02-21 04:40:10|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740112970000|2025-02-21 04:42:50|6768.4|6753.4|6769.8|6754.8|6769.8|6754.8|6768.4|6753.4|2
1740112980000|2025-02-21 04:43:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|1
1740113110000|2025-02-21 04:45:10|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|1
1740113150000|2025-02-21 04:45:50|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1740113170000|2025-02-21 04:46:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740113180000|2025-02-21 04:46:20|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|0
1740113200000|2025-02-21 04:46:40|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740113280000|2025-02-21 04:48:00|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740113290000|2025-02-21 04:48:10|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740113340000|2025-02-21 04:49:00|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740113360000|2025-02-21 04:49:20|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740113680000|2025-02-21 04:54:40|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740113760000|2025-02-21 04:56:00|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740113810000|2025-02-21 04:56:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740113860000|2025-02-21 04:57:40|6770.3|6755.3|6770.8|6755.8|6770.8|6755.8|6770.3|6755.3|0
1740113900000|2025-02-21 04:58:20|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740114000000|2025-02-21 05:00:00|6770.8|6755.8|6769.3|6754.3|6770.8|6755.8|6769.3|6754.3|1
1740114050000|2025-02-21 05:00:50|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740114140000|2025-02-21 05:02:20|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|1
1740114150000|2025-02-21 05:02:30|6770.8|6755.8|6771.3|6756.3|6771.8|6756.8|6770.8|6755.8|1
1740114160000|2025-02-21 05:02:40|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|0
1740114170000|2025-02-21 05:02:50|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|6773.3|6758.3|3
1740114180000|2025-02-21 05:03:00|6772.8|6757.8|6771.8|6756.8|6772.8|6757.8|6771.8|6756.8|2
1740114190000|2025-02-21 05:03:10|6772.3|6757.3|6771.8|6756.8|6772.3|6757.3|6771.8|6756.8|1
1740114200000|2025-02-21 05:03:20|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6771.8|6756.8|0
1740114220000|2025-02-21 05:03:40|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|6771.8|6756.8|0
1740114230000|2025-02-21 05:03:50|6772.3|6757.3|6771.3|6756.3|6772.3|6757.3|6771.3|6756.3|0
1740114240000|2025-02-21 05:04:00|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740114330000|2025-02-21 05:05:30|6769.9|6754.9|6769.8|6754.8|6769.9|6754.9|6769.8|6754.8|0
1740114370000|2025-02-21 05:06:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|0
1740114410000|2025-02-21 05:06:50|||||||||1
1740114440000|2025-02-21 05:07:20|6770.3|6755.3|6769.8|6754.8|6770.3|6755.3|6769.8|6754.8|0
1740114500000|2025-02-21 05:08:20|6769.4|6754.4|6769.3|6754.3|6769.4|6754.4|6769.3|6754.3|0
1740114510000|2025-02-21 05:08:30|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740114550000|2025-02-21 05:09:10|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1740114560000|2025-02-21 05:09:20|6769.4|6754.4|6769.8|6754.8|6769.8|6754.8|6769.4|6754.4|0
1740114570000|2025-02-21 05:09:30|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1740114600000|2025-02-21 05:10:00|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1740114760000|2025-02-21 05:12:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|1
1740114770000|2025-02-21 05:12:50|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|1
1740114780000|2025-02-21 05:13:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740114820000|2025-02-21 05:13:40|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1740114840000|2025-02-21 05:14:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740114850000|2025-02-21 05:14:10|6767.8|6752.8|6767.4|6752.4|6767.8|6752.8|6767.4|6752.4|1
1740114860000|2025-02-21 05:14:20|6767.8|6752.8|6768.4|6753.4|6769.8|6754.8|6767.8|6752.8|10
1740114900000|2025-02-21 05:15:00|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6768.3|6753.3|0
1740114920000|2025-02-21 05:15:20|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|2
1740114950000|2025-02-21 05:15:50|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740115030000|2025-02-21 05:17:10|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|1
1740115090000|2025-02-21 05:18:10|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1740115100000|2025-02-21 05:18:20|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1740115120000|2025-02-21 05:18:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740115130000|2025-02-21 05:18:50|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740115230000|2025-02-21 05:20:30|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740115280000|2025-02-21 05:21:20|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740115290000|2025-02-21 05:21:30|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1740115300000|2025-02-21 05:21:40|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1740115460000|2025-02-21 05:24:20|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1740115480000|2025-02-21 05:24:40|6768.3|6753.3|6767.9|6752.9|6768.3|6753.3|6767.9|6752.9|0
1740115510000|2025-02-21 05:25:10|6767.3|6752.3|6767.8|6752.8|6767.8|6752.8|6766.9|6751.9|0
1740115520000|2025-02-21 05:25:20|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6766.9|6751.9|0
1740115540000|2025-02-21 05:25:40|6767.8|6752.8|6767.9|6752.9|6768.3|6753.3|6767.8|6752.8|2
1740115550000|2025-02-21 05:25:50|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740115560000|2025-02-21 05:26:00|6768.4|6753.4|6768.8|6753.8|6768.8|6753.8|6768.4|6753.4|1
1740115570000|2025-02-21 05:26:10|6769.9|6754.9|6769.3|6754.3|6769.9|6754.9|6769.3|6754.3|1
1740115580000|2025-02-21 05:26:20|6769.8|6754.8|6770.3|6755.3|6770.3|6755.3|6769.8|6754.8|2
1740115610000|2025-02-21 05:26:50|6769.8|6754.8|6769.4|6754.4|6769.8|6754.8|6769.4|6754.4|0
1740115620000|2025-02-21 05:27:00|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|0
1740115670000|2025-02-21 05:27:50|6769.8|6754.8|6769.9|6754.9|6769.9|6754.9|6769.8|6754.8|0
1740115710000|2025-02-21 05:28:30|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740115800000|2025-02-21 05:30:00|6769.8|6754.8|6768.8|6753.8|6769.8|6754.8|6768.8|6753.8|0
1740115820000|2025-02-21 05:30:20|6769|6754|6771.3|6756.3|6771.3|6756.3|6769|6754|7
1740115830000|2025-02-21 05:30:30|6771.8|6756.8|6771.3|6756.3|6771.8|6756.8|6771.3|6756.3|0
1740115840000|2025-02-21 05:30:40|6771.8|6756.8|6771.4|6756.4|6771.8|6756.8|6771.4|6756.4|0
1740115850000|2025-02-21 05:30:50|6771.8|6756.8|6772.3|6757.3|6772.3|6757.3|6771.8|6756.8|0
1740115860000|2025-02-21 05:31:00|6771.9|6756.9|6771.8|6756.8|6771.9|6756.9|6770.9|6755.9|0
1740115870000|2025-02-21 05:31:10|6771.3|6756.3|6771.8|6756.8|6771.8|6756.8|6771.3|6756.3|0
1740115880000|2025-02-21 05:31:20|6770.9|6755.9|6770.8|6755.8|6771.3|6756.3|6770.8|6755.8|0
1740115890000|2025-02-21 05:31:30|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1740115900000|2025-02-21 05:31:40|6769.8|6754.8|6769.3|6754.3|6769.8|6754.8|6769.3|6754.3|0
1740115970000|2025-02-21 05:32:50|6768.9|6753.9|6768.8|6753.8|6768.9|6753.9|6768.8|6753.8|0
1740115980000|2025-02-21 05:33:00|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|0
1740116000000|2025-02-21 05:33:20|6768.9|6753.9|6769.3|6754.3|6769.3|6754.3|6768.8|6753.8|0
1740116030000|2025-02-21 05:33:50|6768.8|6753.8|6767.9|6752.9|6768.8|6753.8|6767.9|6752.9|1
1740116040000|2025-02-21 05:34:00|6767.8|6752.8|6767.3|6752.3|6767.8|6752.8|6767.3|6752.3|0
1740116050000|2025-02-21 05:34:10|6766.8|6751.8|6767.3|6752.3|6767.3|6752.3|6766.8|6751.8|0
1740116170000|2025-02-21 05:36:10|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740116180000|2025-02-21 05:36:20|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1740116200000|2025-02-21 05:36:40|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740116210000|2025-02-21 05:36:50|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1740116220000|2025-02-21 05:37:00|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740116250000|2025-02-21 05:37:30|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1740116260000|2025-02-21 05:37:40|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6768.9|6753.9|0
1740116290000|2025-02-21 05:38:10|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1740116310000|2025-02-21 05:38:30|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740116350000|2025-02-21 05:39:10|6768.4|6753.4|6768.3|6753.3|6768.4|6753.4|6768.3|6753.3|0
1740116360000|2025-02-21 05:39:20|6767.9|6752.9|6768.3|6753.3|6768.3|6753.3|6767.9|6752.9|0
1740116380000|2025-02-21 05:39:40|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1740116400000|2025-02-21 05:40:00|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1740116430000|2025-02-21 05:40:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740116460000|2025-02-21 05:41:00|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1740116480000|2025-02-21 05:41:20|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740116580000|2025-02-21 05:43:00|6764.9|6749.9|6761.9|6746.9|6764.9|6749.9|6761.9|6746.9|21
1740116590000|2025-02-21 05:43:10|6762.4|6747.4|6763.4|6748.4|6763.4|6748.4|6762.4|6747.4|2
1740116600000|2025-02-21 05:43:20|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740116620000|2025-02-21 05:43:40|||||||||1
1740116660000|2025-02-21 05:44:20|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740116670000|2025-02-21 05:44:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1740116690000|2025-02-21 05:44:50|6762|6747|6762.9|6747.9|6762.9|6747.9|6761.9|6746.9|1
1740116710000|2025-02-21 05:45:10|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740116730000|2025-02-21 05:45:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|2
1740116740000|2025-02-21 05:45:40|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|3
1740116750000|2025-02-21 05:45:50|6764.4|6749.4|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|2
1740116840000|2025-02-21 05:47:20|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1740116850000|2025-02-21 05:47:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740116860000|2025-02-21 05:47:40|6764.9|6749.9|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|0
1740116880000|2025-02-21 05:48:00|6763.9|6748.9|6764.4|6749.4|6764.4|6749.4|6763.9|6748.9|0
1740116920000|2025-02-21 05:48:40|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1740116940000|2025-02-21 05:49:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117010000|2025-02-21 05:50:10|6762.9|6747.9|6762.9|6747.9|6763.4|6748.4|6762.9|6747.9|0
1740117020000|2025-02-21 05:50:20|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117030000|2025-02-21 05:50:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740117040000|2025-02-21 05:50:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117130000|2025-02-21 05:52:10|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1740117150000|2025-02-21 05:52:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740117180000|2025-02-21 05:53:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|0
1740117190000|2025-02-21 05:53:10|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.4|6748.4|0
1740117200000|2025-02-21 05:53:20|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117210000|2025-02-21 05:53:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740117220000|2025-02-21 05:53:40|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117250000|2025-02-21 05:54:10|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1740117290000|2025-02-21 05:54:50|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740117320000|2025-02-21 05:55:20|6764.9|6749.9|6765.3|6750.3|6765.3|6750.3|6764.9|6749.9|0
1740117330000|2025-02-21 05:55:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1740117360000|2025-02-21 05:56:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1740117370000|2025-02-21 05:56:10|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|1
1740117390000|2025-02-21 05:56:30|6765.8|6750.8|6765.9|6750.9|6765.9|6750.9|6765.8|6750.8|0
1740117400000|2025-02-21 05:56:40|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1740117420000|2025-02-21 05:57:00|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740117450000|2025-02-21 05:57:30|6763.9|6748.9|6764.3|6749.3|6764.3|6749.3|6763.9|6748.9|0
1740117460000|2025-02-21 05:57:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740117490000|2025-02-21 05:58:10|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1740117500000|2025-02-21 05:58:20|6762.9|6747.9|6762.4|6747.4|6762.9|6747.9|6762.4|6747.4|0
1740117510000|2025-02-21 05:58:30|6762.9|6747.9|6763.4|6748.4|6763.4|6748.4|6762.4|6747.4|3
1740117530000|2025-02-21 05:58:50|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740117560000|2025-02-21 05:59:20|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740117580000|2025-02-21 05:59:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740117590000|2025-02-21 05:59:50|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1740117630000|2025-02-21 06:00:30|6758.8|6743.8|6759.4|6744.4|6759.4|6744.4|6758.8|6743.8|23
1740117640000|2025-02-21 06:00:40|6758.9|6743.9|6759.4|6744.4|6759.4|6744.4|6758.9|6743.9|0
1740117650000|2025-02-21 06:00:50|6760.4|6745.4|6758.9|6743.9|6760.4|6745.4|6758.9|6743.9|6
1740117660000|2025-02-21 06:01:00|6758.4|6743.4|6756.5|6741.5|6758.9|6743.9|6756.5|6741.5|2
1740117670000|2025-02-21 06:01:10|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|1
1740117680000|2025-02-21 06:01:20|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|2
1740117690000|2025-02-21 06:01:30|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|1
1740117720000|2025-02-21 06:02:00|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|1
1740117810000|2025-02-21 06:03:30|||||||||1
1740117820000|2025-02-21 06:03:40|||||||||11
1740117830000|2025-02-21 06:03:50|6755.9|6740.9|6756.4|6741.4|6756.4|6741.4|6755.9|6740.9|0
1740117850000|2025-02-21 06:04:10|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|3
1740117860000|2025-02-21 06:04:20|6756.4|6741.4|6756.4|6741.4|6756.9|6741.9|6756.4|6741.4|2
1740117870000|2025-02-21 06:04:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|1
1740117900000|2025-02-21 06:05:00|6753.1|6738.1|6752.4|6737.4|6753.1|6738.1|6752.4|6737.4|5
1740117990000|2025-02-21 06:06:30|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|2
1740118020000|2025-02-21 06:07:00|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|3
1740118030000|2025-02-21 06:07:10|6755.4|6740.4|6754.9|6739.9|6755.4|6740.4|6754.9|6739.9|7
1740118040000|2025-02-21 06:07:20|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740118050000|2025-02-21 06:07:30|6754|6739|6753.9|6738.9|6754|6739|6753.9|6738.9|0
1740118080000|2025-02-21 06:08:00|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740118100000|2025-02-21 06:08:20|||||||||1
1740118120000|2025-02-21 06:08:40|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|1
1740118140000|2025-02-21 06:09:00|6754.4|6739.4|6753.9|6738.9|6754.4|6739.4|6753.9|6738.9|1
1740118160000|2025-02-21 06:09:20|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6753.9|6738.9|0
1740118180000|2025-02-21 06:09:40|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1740118190000|2025-02-21 06:09:50|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1740118200000|2025-02-21 06:10:00|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|2
1740118210000|2025-02-21 06:10:10|||||||||1
1740118220000|2025-02-21 06:10:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|1
1740118270000|2025-02-21 06:11:10|6756.9|6741.9|6756|6741|6756.9|6741.9|6755.9|6740.9|22
1740118320000|2025-02-21 06:12:00|6755|6740|6755|6740|6755|6740|6755|6740|0
1740118330000|2025-02-21 06:12:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1740118350000|2025-02-21 06:12:30|6754.4|6739.4|6753.5|6738.5|6754.9|6739.9|6753.5|6738.5|1
1740118370000|2025-02-21 06:12:50|6753.9|6738.9|6754.4|6739.4|6754.4|6739.4|6753.9|6738.9|0
1740118390000|2025-02-21 06:13:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1740118400000|2025-02-21 06:13:20|6754|6739|6754|6739|6754|6739|6754|6739|0
1740118430000|2025-02-21 06:13:50|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|0
1740118470000|2025-02-21 06:14:30|6755|6740|6754|6739|6755|6740|6754|6739|2
1740118480000|2025-02-21 06:14:40|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740118500000|2025-02-21 06:15:00|6752.4|6737.4|6754.4|6739.4|6754.4|6739.4|6752.4|6737.4|6
1740118520000|2025-02-21 06:15:20|6754|6739|6753.9|6738.9|6754|6739|6753.9|6738.9|0
1740118630000|2025-02-21 06:17:10|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|1
1740118660000|2025-02-21 06:17:40|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740118780000|2025-02-21 06:19:40|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1740118850000|2025-02-21 06:20:50|6755|6740|6755|6740|6755|6740|6755|6740|0
1740118860000|2025-02-21 06:21:00|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.9|6740.9|1
1740118870000|2025-02-21 06:21:10|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.5|6740.5|1
1740118880000|2025-02-21 06:21:20|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|0
1740118890000|2025-02-21 06:21:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1740118920000|2025-02-21 06:22:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1740118930000|2025-02-21 06:22:10|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740118950000|2025-02-21 06:22:30|6754|6739|6754|6739|6754|6739|6754|6739|0
1740118960000|2025-02-21 06:22:40|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|0
1740119010000|2025-02-21 06:23:30|6753.5|6738.5|6753|6738|6753.5|6738.5|6753|6738|0
1740119020000|2025-02-21 06:23:40|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1740119060000|2025-02-21 06:24:20|6753|6738|6752.9|6737.9|6753|6738|6752.9|6737.9|0
1740119070000|2025-02-21 06:24:30|6752|6737|6752|6737|6752|6737|6752|6737|0
1740119080000|2025-02-21 06:24:40|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1740119200000|2025-02-21 06:26:40|6753|6738|6753|6738|6753|6738|6753|6738|0
1740119220000|2025-02-21 06:27:00|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|2
1740119280000|2025-02-21 06:28:00|6753.9|6738.9|6753.5|6738.5|6753.9|6738.9|6753.5|6738.5|1
1740119300000|2025-02-21 06:28:20|6754|6739|6753.5|6738.5|6754|6739|6753.5|6738.5|2
1740119310000|2025-02-21 06:28:30|6754|6739|6752.5|6737.5|6754|6739|6752.5|6737.5|2
1740119340000|2025-02-21 06:29:00|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|1
1740119380000|2025-02-21 06:29:40|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|4
1740119390000|2025-02-21 06:29:50|6754|6739|6754|6739|6754|6739|6754|6739|2
1740119400000|2025-02-21 06:30:00|6753.9|6738.9|6751.5|6736.5|6753.9|6738.9|6751.5|6736.5|4
1740119410000|2025-02-21 06:30:10|6752.5|6737.5|6753|6738|6753|6738|6752.5|6737.5|5
1740119440000|2025-02-21 06:30:40|||||||||1
1740119450000|2025-02-21 06:30:50|6752.5|6737.5|6754.4|6739.4|6754.4|6739.4|6752.5|6737.5|6
1740119460000|2025-02-21 06:31:00|6754.5|6739.5|6754|6739|6754.5|6739.5|6754|6739|0
1740119470000|2025-02-21 06:31:10|6753.9|6738.9|6753.9|6738.9|6754|6739|6753.9|6738.9|1
1740119480000|2025-02-21 06:31:20|6752.5|6737.5|6753.4|6738.4|6753.4|6738.4|6752.5|6737.5|7
1740119490000|2025-02-21 06:31:30|6753.5|6738.5|6753.5|6738.5|6754|6739|6753|6738|2
1740119510000|2025-02-21 06:31:50|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|2
1740119520000|2025-02-21 06:32:00|6753|6738|6753|6738|6753|6738|6753|6738|3
1740119580000|2025-02-21 06:33:00|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1740119590000|2025-02-21 06:33:10|6753|6738|6753|6738|6753|6738|6753|6738|0
1740119600000|2025-02-21 06:33:20|6752.6|6737.6|6753|6738|6753|6738|6752|6737|6
1740119610000|2025-02-21 06:33:30|6752.6|6737.6|6752.5|6737.5|6752.6|6737.6|6752.5|6737.5|0
1740119700000|2025-02-21 06:35:00|6753.5|6738.5|6754|6739|6754|6739|6753.5|6738.5|1
1740119740000|2025-02-21 06:35:40|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|1
1740119790000|2025-02-21 06:36:30|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|1
1740119800000|2025-02-21 06:36:40|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|0
1740119810000|2025-02-21 06:36:50|6752.9|6737.9|6752.4|6737.4|6752.9|6737.9|6752|6737|0
1740119820000|2025-02-21 06:37:00|6753.4|6738.4|6752.9|6737.9|6753.4|6738.4|6752.9|6737.9|1
1740119830000|2025-02-21 06:37:10|6752.5|6737.5|6752.9|6737.9|6752.9|6737.9|6752.5|6737.5|0
1740119840000|2025-02-21 06:37:20|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|6752.4|6737.4|0
1740119870000|2025-02-21 06:37:50|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|5
1740119890000|2025-02-21 06:38:10|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|1
1740119900000|2025-02-21 06:38:20|6751|6736|6750.5|6735.5|6751|6736|6750.5|6735.5|0
1740119940000|2025-02-21 06:39:00|6750|6735|6750|6735|6750|6735|6750|6735|0
1740119990000|2025-02-21 06:39:50|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1740120000000|2025-02-21 06:40:00|6750|6735|6750|6735|6750|6735|6750|6735|0
1740120020000|2025-02-21 06:40:20|6750.9|6735.9|6750.5|6735.5|6750.9|6735.9|6750.5|6735.5|1
1740120040000|2025-02-21 06:40:40|6750|6735|6750|6735|6750|6735|6750|6735|0
1740120060000|2025-02-21 06:41:00|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|6749.9|6734.9|0
1740120080000|2025-02-21 06:41:20|||||||||1
1740120090000|2025-02-21 06:41:30|6750|6735|6750|6735|6750|6735|6750|6735|0
1740120250000|2025-02-21 06:44:10|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6749.9|6734.9|0
1740120270000|2025-02-21 06:44:30|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|1
1740120280000|2025-02-21 06:44:40|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|4
1740120290000|2025-02-21 06:44:50|6748.5|6733.5|6748.5|6733.5|6749|6734|6748.5|6733.5|3
1740120300000|2025-02-21 06:45:00|6748|6733|6748|6733|6748|6733|6748|6733|0
1740120310000|2025-02-21 06:45:10|6749|6734|6749.5|6734.5|6749.5|6734.5|6749|6734|12
1740120330000|2025-02-21 06:45:30|||||||||3
1740120350000|2025-02-21 06:45:50|6750|6735|6749.5|6734.5|6750|6735|6749.5|6734.5|0
1740120360000|2025-02-21 06:46:00|6750|6735|6749.5|6734.5|6750|6735|6749.5|6734.5|0
1740120370000|2025-02-21 06:46:10|6750|6735|6749.5|6734.5|6750|6735|6749.5|6734.5|0
1740120410000|2025-02-21 06:46:50|6750|6735|6750|6735|6750|6735|6749.5|6734.5|0
1740120420000|2025-02-21 06:47:00|6751|6736|6750.5|6735.5|6751|6736|6750.5|6735.5|3
1740120470000|2025-02-21 06:47:50|6751|6736|6751|6736|6751|6736|6751|6736|1
1740120480000|2025-02-21 06:48:00|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1740120510000|2025-02-21 06:48:30|6750|6735|6750.5|6735.5|6750.5|6735.5|6750|6735|0
1740120530000|2025-02-21 06:48:50|6751|6736|6751|6736|6751|6736|6751|6736|0
1740120550000|2025-02-21 06:49:10|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1740120560000|2025-02-21 06:49:20|6751|6736|6751.5|6736.5|6751.5|6736.5|6751|6736|0
1740120570000|2025-02-21 06:49:30|6752|6737|6751.5|6736.5|6752|6737|6751.5|6736.5|0
1740120600000|2025-02-21 06:50:00|6752|6737|6752.5|6737.5|6752.5|6737.5|6752|6737|0
1740120780000|2025-02-21 06:53:00|6753|6738|6754|6739|6754|6739|6752.5|6737.5|7
1740120790000|2025-02-21 06:53:10|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|1
1740120810000|2025-02-21 06:53:30|6753|6738|6752.5|6737.5|6753|6738|6752.5|6737.5|1
1740120820000|2025-02-21 06:53:40|||||||||1
1740120830000|2025-02-21 06:53:50|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|1
1740120840000|2025-02-21 06:54:00|6753|6738|6751.5|6736.5|6753|6738|6750|6735|5
1740120850000|2025-02-21 06:54:10|6752|6737|6752|6737|6752|6737|6752|6737|2
1740120870000|2025-02-21 06:54:30|6752.5|6737.5|6754|6739|6754|6739|6752.5|6737.5|3
1740120880000|2025-02-21 06:54:40|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6752.5|6737.5|3
1740120900000|2025-02-21 06:55:00|6751.5|6736.5|6753|6738|6753|6738|6751.5|6736.5|8
1740120920000|2025-02-21 06:55:20|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|6753.4|6738.4|0
1740120930000|2025-02-21 06:55:30|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|6751.9|6736.9|1
1740120960000|2025-02-21 06:56:00|6750|6735|6750.5|6735.5|6751|6736|6749.5|6734.5|15
1740120970000|2025-02-21 06:56:10|6749.6|6734.6|6750.5|6735.5|6751|6736|6749.5|6734.5|22
1740120980000|2025-02-21 06:56:20|||||||||2
1740120990000|2025-02-21 06:56:30|6750.4|6735.4|6749.5|6734.5|6750.4|6735.4|6749.5|6734.5|1
1740121000000|2025-02-21 06:56:40|6750.4|6735.4|6749.5|6734.5|6750.5|6735.5|6749.5|6734.5|0
1740121080000|2025-02-21 06:58:00|6750|6735|6749.5|6734.5|6750|6735|6749.5|6734.5|0
1740121090000|2025-02-21 06:58:10|6750|6735|6750|6735|6750|6735|6749.5|6734.5|0
1740121100000|2025-02-21 06:58:20|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|0
1740121120000|2025-02-21 06:58:40|6750|6735|6750|6735|6750|6735|6750|6735|0
1740121130000|2025-02-21 06:58:50|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|1
1740121150000|2025-02-21 06:59:10|6748|6733|6748|6733|6748|6733|6748|6733|2
1740121170000|2025-02-21 06:59:30|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747|6732|1
1740121180000|2025-02-21 06:59:40|6747|6732|6746.5|6731.5|6747.5|6732.5|6746.5|6731.5|9
1740121190000|2025-02-21 06:59:50|6747|6732|6747|6732|6747|6732|6747|6732|7
1740121200000|2025-02-21 07:00:00|6747.5|6732.5|6748.5|6733.5|6749|6734|6747.5|6732.5|7
1740121220000|2025-02-21 07:00:20|||||||||1
1740121260000|2025-02-21 07:01:00|6748|6733|6748.5|6733.5|6748.5|6733.5|6748|6733|0
1740121270000|2025-02-21 07:01:10|6747.6|6732.6|6747.5|6732.5|6747.6|6732.6|6747.5|6732.5|0
1740121310000|2025-02-21 07:01:50|6748.5|6733.5|6747.5|6732.5|6748.5|6733.5|6747.5|6732.5|1
1740121340000|2025-02-21 07:02:20|6747|6732|6747.5|6732.5|6747.5|6732.5|6747|6732|2
1740121350000|2025-02-21 07:02:30|6747|6732|6744|6729|6747|6732|6744|6729|22
1740121360000|2025-02-21 07:02:40|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|2
1740121370000|2025-02-21 07:02:50|6743|6728|6741.5|6726.5|6743|6728|6741.5|6726.5|16
1740121410000|2025-02-21 07:03:30|6743|6728|6743|6728|6743|6728|6743|6728|1
1740121420000|2025-02-21 07:03:40|||||||||1
1740121430000|2025-02-21 07:03:50|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1740121450000|2025-02-21 07:04:10|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|1
1740121460000|2025-02-21 07:04:20|6744|6729|6743.6|6728.6|6744|6729|6743.6|6728.6|2
1740121470000|2025-02-21 07:04:30|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|2
1740121500000|2025-02-21 07:05:00|6743.1|6728.1|6743.1|6728.1|6743.5|6728.5|6743|6728|4
1740121510000|2025-02-21 07:05:10|6743|6728|6743|6728|6743|6728|6743|6728|0
1740121520000|2025-02-21 07:05:20|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|1
1740121530000|2025-02-21 07:05:30|6743|6728|6743|6728|6743|6728|6743|6728|0
1740121550000|2025-02-21 07:05:50|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|1
1740121560000|2025-02-21 07:06:00|6743|6728|6743.1|6728.1|6743.1|6728.1|6743|6728|1
1740121590000|2025-02-21 07:06:30|6743|6728|6745|6730|6745|6730|6743|6728|3
1740121600000|2025-02-21 07:06:40|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|1
1740121610000|2025-02-21 07:06:50|6745|6730|6745|6730|6745|6730|6744.6|6729.6|1
1740121620000|2025-02-21 07:07:00|6744.6|6729.6|6745|6730|6745|6730|6744.6|6729.6|0
1740121630000|2025-02-21 07:07:10|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|0
1740121660000|2025-02-21 07:07:40|6745|6730|6744.5|6729.5|6745|6730|6744.1|6729.1|1
1740121670000|2025-02-21 07:07:50|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|6743.5|6728.5|0
1740121750000|2025-02-21 07:09:10|6743.6|6728.6|6745.1|6730.1|6745.1|6730.1|6743.6|6728.6|1
1740121760000|2025-02-21 07:09:20|||||||||1
1740121790000|2025-02-21 07:09:50|||||||||1
1740121840000|2025-02-21 07:10:40|||||||||1
1740121850000|2025-02-21 07:10:50|6744.6|6729.6|6745|6730|6745|6730|6744.6|6729.6|3
1740121860000|2025-02-21 07:11:00|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|6745.1|6730.1|3
1740121880000|2025-02-21 07:11:20|||||||||1
1740121890000|2025-02-21 07:11:30|||||||||5
1740121900000|2025-02-21 07:11:40|||||||||1
1740121920000|2025-02-21 07:12:00|6745|6730|6745.1|6730.1|6745.1|6730.1|6745|6730|1
1740122020000|2025-02-21 07:13:40|||||||||1
1740122050000|2025-02-21 07:14:10|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|6744.6|6729.6|14
1740122100000|2025-02-21 07:15:00|6744.1|6729.1|6743.6|6728.6|6744.1|6729.1|6743.6|6728.6|6
1740122120000|2025-02-21 07:15:20|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|6744.1|6729.1|1
1740122140000|2025-02-21 07:15:40|||||||||9
1740122170000|2025-02-21 07:16:10|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|1
1740122190000|2025-02-21 07:16:30|6743.1|6728.1|6742.1|6727.1|6743.1|6728.1|6742.1|6727.1|2
1740122200000|2025-02-21 07:16:40|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|6741.6|6726.6|0
1740122210000|2025-02-21 07:16:50|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|6742.1|6727.1|0
1740122220000|2025-02-21 07:17:00|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|1
1740122230000|2025-02-21 07:17:10|6741.6|6726.6|6741.2|6726.2|6741.6|6726.6|6741.2|6726.2|8
1740122240000|2025-02-21 07:17:20|||||||||2
1740122250000|2025-02-21 07:17:30|||||||||2
1740122260000|2025-02-21 07:17:40|6740.1|6725.1|6740.6|6725.6|6740.6|6725.6|6740.1|6725.1|2
1740122270000|2025-02-21 07:17:50|6741.1|6726.1|6740.7|6725.7|6741.1|6726.1|6740.6|6725.6|2
1740122290000|2025-02-21 07:18:10|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|0
1740122300000|2025-02-21 07:18:20|6741.2|6726.2|6740.7|6725.7|6741.2|6726.2|6740.7|6725.7|2
1740122370000|2025-02-21 07:19:30|6741.1|6726.1|6740.7|6725.7|6741.1|6726.1|6740.7|6725.7|1
1740122380000|2025-02-21 07:19:40|6740.6|6725.6|6740.1|6725.1|6740.6|6725.6|6740.1|6725.1|1
1740122460000|2025-02-21 07:21:00|||||||||4
1740122500000|2025-02-21 07:21:40|||||||||1
1740122510000|2025-02-21 07:21:50|6740.7|6725.7|6741.1|6726.1|6741.1|6726.1|6740.7|6725.7|1
1740122540000|2025-02-21 07:22:20|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|1
1740122700000|2025-02-21 07:25:00|6741.1|6726.1|6740.7|6725.7|6741.1|6726.1|6740.7|6725.7|0
1740122770000|2025-02-21 07:26:10|6741.1|6726.1|6740.6|6725.6|6741.1|6726.1|6740.2|6725.2|5
1740122780000|2025-02-21 07:26:20|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|0
1740122800000|2025-02-21 07:26:40|||||||||3
1740122820000|2025-02-21 07:27:00|||||||||15
1740122830000|2025-02-21 07:27:10|6738.7|6723.7|6737.7|6722.7|6738.7|6723.7|6737.7|6722.7|11
1740122840000|2025-02-21 07:27:20|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|0
1740122850000|2025-02-21 07:27:30|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|1
1740122860000|2025-02-21 07:27:40|6739.1|6724.1|6739.6|6724.6|6739.6|6724.6|6738.6|6723.6|2
1740122880000|2025-02-21 07:28:00|6739.7|6724.7|6739.6|6724.6|6740.1|6725.1|6739.6|6724.6|2
1740122890000|2025-02-21 07:28:10|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|6739.1|6724.1|0
1740122900000|2025-02-21 07:28:20|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|1
1740122940000|2025-02-21 07:29:00|6737.7|6722.7|6737.2|6722.2|6737.7|6722.7|6737.2|6722.2|2
1740122970000|2025-02-21 07:29:30|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|1
1740122980000|2025-02-21 07:29:40|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1740122990000|2025-02-21 07:29:50|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|12
1740123000000|2025-02-21 07:30:00|6739.1|6724.1|6739.7|6724.7|6739.7|6724.7|6739.1|6724.1|8
1740123020000|2025-02-21 07:30:20|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|0
1740123080000|2025-02-21 07:31:20|6742.6|6727.6|6741.7|6726.7|6742.6|6727.6|6741.7|6726.7|24
1740123090000|2025-02-21 07:31:30|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|6740.7|6725.7|1
1740123150000|2025-02-21 07:32:30|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|2
1740123160000|2025-02-21 07:32:40|6740.7|6725.7|6740.2|6725.2|6740.7|6725.7|6740.2|6725.2|1
1740123170000|2025-02-21 07:32:50|||||||||1
1740123180000|2025-02-21 07:33:00|||||||||2
1740123190000|2025-02-21 07:33:10|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|0
1740123210000|2025-02-21 07:33:30|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|1
1740123220000|2025-02-21 07:33:40|6743.2|6728.2|6744.7|6729.7|6744.7|6729.7|6743.2|6728.2|2
1740123320000|2025-02-21 07:35:20|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1740123330000|2025-02-21 07:35:30|6746.6|6731.6|6746.1|6731.1|6746.6|6731.6|6745.6|6730.6|2
1740123370000|2025-02-21 07:36:10|6746.6|6731.6|6747.1|6732.1|6747.1|6732.1|6746.6|6731.6|2
1740123380000|2025-02-21 07:36:20|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|1
1740123400000|2025-02-21 07:36:40|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|4
1740123430000|2025-02-21 07:37:10|6745.2|6730.2|6745.1|6730.1|6745.2|6730.2|6745.1|6730.1|0
1740123500000|2025-02-21 07:38:20|6745.7|6730.7|6745.7|6730.7|6746.1|6731.1|6745.7|6730.7|6
1740123510000|2025-02-21 07:38:30|||||||||1
1740123520000|2025-02-21 07:38:40|6746.1|6731.1|6745.7|6730.7|6746.1|6731.1|6745.7|6730.7|1
1740123530000|2025-02-21 07:38:50|6746.1|6731.1|6745.7|6730.7|6746.1|6731.1|6745.7|6730.7|1
1740123550000|2025-02-21 07:39:10|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6745.7|6730.7|2
1740123560000|2025-02-21 07:39:20|6745.7|6730.7|6746.1|6731.1|6746.1|6731.1|6745.7|6730.7|3
1740123570000|2025-02-21 07:39:30|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|1
1740123590000|2025-02-21 07:39:50|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|1
1740123640000|2025-02-21 07:40:40|6747.6|6732.6|6747.6|6732.6|6749.1|6734.1|6747.6|6732.6|6
1740123650000|2025-02-21 07:40:50|6748.1|6733.1|6748.6|6733.6|6748.6|6733.6|6747.6|6732.6|5
1740123660000|2025-02-21 07:41:00|6750.1|6735.1|6748.6|6733.6|6750.1|6735.1|6748.6|6733.6|6
1740123690000|2025-02-21 07:41:30|6748.2|6733.2|6748.1|6733.1|6748.2|6733.2|6748.1|6733.1|0
1740123720000|2025-02-21 07:42:00|6747.6|6732.6|6748.1|6733.1|6748.1|6733.1|6747.6|6732.6|0
1740123730000|2025-02-21 07:42:10|6749.1|6734.1|6749.6|6734.6|6749.6|6734.6|6748.6|6733.6|5
1740123740000|2025-02-21 07:42:20|6750.6|6735.6|6750.1|6735.1|6750.6|6735.6|6750.1|6735.1|1
1740123750000|2025-02-21 07:42:30|6749.7|6734.7|6751.1|6736.1|6751.1|6736.1|6749.6|6734.6|5
1740123770000|2025-02-21 07:42:50|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|1
1740123780000|2025-02-21 07:43:00|||||||||1
1740123790000|2025-02-21 07:43:10|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|1
1740123890000|2025-02-21 07:44:50|||||||||1
1740123910000|2025-02-21 07:45:10|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|0
1740123940000|2025-02-21 07:45:40|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|3
1740123950000|2025-02-21 07:45:50|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1740123960000|2025-02-21 07:46:00|6751.6|6736.6|6751.6|6736.6|6752.1|6737.1|6751.6|6736.6|0
1740123980000|2025-02-21 07:46:20|6752.1|6737.1|6751.6|6736.6|6752.1|6737.1|6751.6|6736.6|0
1740124020000|2025-02-21 07:47:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|1
1740124070000|2025-02-21 07:47:50|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|1
1740124180000|2025-02-21 07:49:40|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|7
1740124220000|2025-02-21 07:50:20|6749.6|6734.6|6749.1|6734.1|6749.6|6734.6|6749.1|6734.1|2
1740124300000|2025-02-21 07:51:40|6748.6|6733.6|6748.1|6733.1|6748.6|6733.6|6748.1|6733.1|3
1740124370000|2025-02-21 07:52:50|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|1
1740124380000|2025-02-21 07:53:00|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|0
1740124450000|2025-02-21 07:54:10|6749.2|6734.2|6748.6|6733.6|6749.2|6734.2|6748.6|6733.6|1
1740124470000|2025-02-21 07:54:30|6748.2|6733.2|6748.7|6733.7|6749.6|6734.6|6748.2|6733.2|2
1740124480000|2025-02-21 07:54:40|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|0
1740124530000|2025-02-21 07:55:30|6749.6|6734.6|6749.2|6734.2|6749.6|6734.6|6749.2|6734.2|3
1740124540000|2025-02-21 07:55:40|6749.6|6734.6|6749.1|6734.1|6749.6|6734.6|6749.1|6734.1|5
1740124550000|2025-02-21 07:55:50|||||||||1
1740124570000|2025-02-21 07:56:10|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|1
1740124600000|2025-02-21 07:56:40|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|1
1740124610000|2025-02-21 07:56:50|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.2|6733.2|5
1740124620000|2025-02-21 07:57:00|6748.2|6733.2|6748.6|6733.6|6748.6|6733.6|6748.1|6733.1|0
1740124660000|2025-02-21 07:57:40|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6748.1|6733.1|6
1740124670000|2025-02-21 07:57:50|6748.6|6733.6|6748.1|6733.1|6748.6|6733.6|6748.1|6733.1|1
1740124680000|2025-02-21 07:58:00|||||||||1
1740124690000|2025-02-21 07:58:10|||||||||2
1740124740000|2025-02-21 07:59:00|||||||||2
1740124800000|2025-02-21 08:00:00|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|2
1740124810000|2025-02-21 08:00:10|6746.2|6731.2|6745.2|6730.2|6746.2|6731.2|6745.2|6730.2|4
1740124850000|2025-02-21 08:00:50|6745.7|6730.7|6746.2|6731.2|6746.2|6731.2|6745.7|6730.7|1
1740124860000|2025-02-21 08:01:00|6746.7|6731.7|6746.7|6731.7|6747.7|6732.7|6746.7|6731.7|3
1740124870000|2025-02-21 08:01:10|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|0
1740124950000|2025-02-21 08:02:30|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|2
1740124970000|2025-02-21 08:02:50|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|1
1740124980000|2025-02-21 08:03:00|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|1
1740125000000|2025-02-21 08:03:20|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1740125030000|2025-02-21 08:03:50|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|1
1740125040000|2025-02-21 08:04:00|6746.7|6731.7|6747.2|6732.2|6747.2|6732.2|6746.7|6731.7|3
1740125120000|2025-02-21 08:05:20|6745.7|6730.7|6745.2|6730.2|6745.7|6730.7|6745.2|6730.2|3
1740125170000|2025-02-21 08:06:10|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|1
1740125180000|2025-02-21 08:06:20|6744.2|6729.2|6744.7|6729.7|6744.7|6729.7|6744.2|6729.2|1
1740125230000|2025-02-21 08:07:10|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|0
1740125250000|2025-02-21 08:07:30|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|1
1740125360000|2025-02-21 08:09:20|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|0
1740125370000|2025-02-21 08:09:30|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|0
1740125400000|2025-02-21 08:10:00|6744.2|6729.2|6743.7|6728.7|6744.2|6729.2|6743.7|6728.7|1
1740125430000|2025-02-21 08:10:30|6743.2|6728.2|6742.7|6727.7|6743.2|6728.2|6742.7|6727.7|4
1740125440000|2025-02-21 08:10:40|6742.2|6727.2|6742.7|6727.7|6742.7|6727.7|6742.2|6727.2|3
1740125450000|2025-02-21 08:10:50|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|6742.2|6727.2|0
1740125460000|2025-02-21 08:11:00|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|6742.7|6727.7|0
1740125500000|2025-02-21 08:11:40|||||||||1
1740125530000|2025-02-21 08:12:10|6741.8|6726.8|6741.2|6726.2|6741.8|6726.8|6741.2|6726.2|4
1740125560000|2025-02-21 08:12:40|6742.2|6727.2|6741.8|6726.8|6742.2|6727.2|6741.8|6726.8|4
1740125590000|2025-02-21 08:13:10|||||||||2
1740125600000|2025-02-21 08:13:20|6742.2|6727.2|6741.8|6726.8|6742.2|6727.2|6741.8|6726.8|1
1740125610000|2025-02-21 08:13:30|||||||||1
1740125620000|2025-02-21 08:13:40|||||||||1
1740125630000|2025-02-21 08:13:50|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|6740.8|6725.8|2
1740125680000|2025-02-21 08:14:40|||||||||1
1740125690000|2025-02-21 08:14:50|||||||||1
1740125700000|2025-02-21 08:15:00|6740.3|6725.3|6739.2|6724.2|6740.3|6725.3|6738.8|6723.8|9
1740125710000|2025-02-21 08:15:10|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6
1740125730000|2025-02-21 08:15:30|||||||||13
1740125760000|2025-02-21 08:16:00|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|3
1740125780000|2025-02-21 08:16:20|6737.3|6722.3|6737.2|6722.2|6737.8|6722.8|6737.2|6722.2|11
1740125790000|2025-02-21 08:16:30|||||||||9
1740125800000|2025-02-21 08:16:40|||||||||2
1740125820000|2025-02-21 08:17:00|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|6737.7|6722.7|2
1740125840000|2025-02-21 08:17:20|6738.2|6723.2|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|2
1740125850000|2025-02-21 08:17:30|6737.8|6722.8|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|0
1740125860000|2025-02-21 08:17:40|6737.8|6722.8|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|0
1740125870000|2025-02-21 08:17:50|6737.8|6722.8|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|0
1740125880000|2025-02-21 08:18:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|1
1740125890000|2025-02-21 08:18:10|6737.8|6722.8|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|2
1740125900000|2025-02-21 08:18:20|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|1
1740125910000|2025-02-21 08:18:30|||||||||2
1740125930000|2025-02-21 08:18:50|6737.8|6722.8|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|0
1740125940000|2025-02-21 08:19:00|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1740125950000|2025-02-21 08:19:10|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1740125960000|2025-02-21 08:19:20|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1740125970000|2025-02-21 08:19:30|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|2
1740125980000|2025-02-21 08:19:40|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|1
1740126030000|2025-02-21 08:20:30|6738.8|6723.8|6738.8|6723.8|6739.3|6724.3|6738.8|6723.8|4
1740126040000|2025-02-21 08:20:40|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|1
1740126050000|2025-02-21 08:20:50|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|2
1740126060000|2025-02-21 08:21:00|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1740126110000|2025-02-21 08:21:50|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1740126120000|2025-02-21 08:22:00|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1740126130000|2025-02-21 08:22:10|6738.3|6723.3|6738.8|6723.8|6739.8|6724.8|6737.8|6722.8|9
1740126140000|2025-02-21 08:22:20|||||||||1
1740126150000|2025-02-21 08:22:30|6739.3|6724.3|6738.8|6723.8|6739.3|6724.3|6738.8|6723.8|1
1740126160000|2025-02-21 08:22:40|||||||||7
1740126170000|2025-02-21 08:22:50|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|1
1740126180000|2025-02-21 08:23:00|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|2
1740126230000|2025-02-21 08:23:50|6738.3|6723.3|6737.9|6722.9|6738.8|6723.8|6737.9|6722.9|3
1740126250000|2025-02-21 08:24:10|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1740126270000|2025-02-21 08:24:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1740126300000|2025-02-21 08:25:00|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|1
1740126310000|2025-02-21 08:25:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|1
1740126320000|2025-02-21 08:25:20|||||||||1
1740126340000|2025-02-21 08:25:40|6737.4|6722.4|6738.3|6723.3|6738.3|6723.3|6737.4|6722.4|6
1740126360000|2025-02-21 08:26:00|||||||||1
1740126370000|2025-02-21 08:26:10|||||||||1
1740126380000|2025-02-21 08:26:20|6737.4|6722.4|6737.9|6722.9|6738.3|6723.3|6737.4|6722.4|3
1740126390000|2025-02-21 08:26:30|||||||||2
1740126400000|2025-02-21 08:26:40|6738.3|6723.3|6737.9|6722.9|6738.3|6723.3|6737.9|6722.9|1
1740126430000|2025-02-21 08:27:10|||||||||1
1740126470000|2025-02-21 08:27:50|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|6737.4|6722.4|1
1740126490000|2025-02-21 08:28:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|3
1740126500000|2025-02-21 08:28:20|||||||||5
1740126530000|2025-02-21 08:28:50|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1740126540000|2025-02-21 08:29:00|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6736.9|6721.9|5
1740126550000|2025-02-21 08:29:10|6737.9|6722.9|6737.9|6722.9|6738.3|6723.3|6737.8|6722.8|2
1740126560000|2025-02-21 08:29:20|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1740126570000|2025-02-21 08:29:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|0
1740126580000|2025-02-21 08:29:40|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.3|6722.3|0
1740126590000|2025-02-21 08:29:50|6737.3|6722.3|6737.8|6722.8|6737.8|6722.8|6737.3|6722.3|0
1740126600000|2025-02-21 08:30:00|6736.9|6721.9|6737.8|6722.8|6737.8|6722.8|6736.9|6721.9|2
1740126610000|2025-02-21 08:30:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6736.8|6721.8|2
1740126620000|2025-02-21 08:30:20|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|2
1740126630000|2025-02-21 08:30:30|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1740126670000|2025-02-21 08:31:10|6739.3|6724.3|6739.8|6724.8|6739.8|6724.8|6739.3|6724.3|1
1740126700000|2025-02-21 08:31:40|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|0
1740126740000|2025-02-21 08:32:20|6738.8|6723.8|6738.8|6723.8|6739.3|6724.3|6738.8|6723.8|3
1740126810000|2025-02-21 08:33:30|6738.4|6723.4|6737.9|6722.9|6738.4|6723.4|6737.9|6722.9|1
1740126830000|2025-02-21 08:33:50|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1740126860000|2025-02-21 08:34:20|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|1
1740126890000|2025-02-21 08:34:50|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|0
1740126910000|2025-02-21 08:35:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|4
1740126920000|2025-02-21 08:35:20|6739.3|6724.3|6738.8|6723.8|6739.3|6724.3|6738.8|6723.8|2
1740126930000|2025-02-21 08:35:30|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|1
1740126950000|2025-02-21 08:35:50|6739.8|6724.8|6739.8|6724.8|6740.3|6725.3|6739.8|6724.8|16
1740126960000|2025-02-21 08:36:00|6740.8|6725.8|6741.3|6726.3|6741.3|6726.3|6740.8|6725.8|0
1740126980000|2025-02-21 08:36:20|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|6741.8|6726.8|2
1740126990000|2025-02-21 08:36:30|6741.4|6726.4|6741.3|6726.3|6741.4|6726.4|6741.3|6726.3|0
1740127030000|2025-02-21 08:37:10|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|6742.3|6727.3|1
1740127040000|2025-02-21 08:37:20|6741.8|6726.8|6741.3|6726.3|6741.8|6726.8|6741.3|6726.3|1
1740127080000|2025-02-21 08:38:00|6740.4|6725.4|6739.8|6724.8|6740.4|6725.4|6739.8|6724.8|1
1740127140000|2025-02-21 08:39:00|6740.3|6725.3|6739.8|6724.8|6740.3|6725.3|6739.8|6724.8|1
1740127190000|2025-02-21 08:39:50|6740.3|6725.3|6739.8|6724.8|6740.3|6725.3|6739.8|6724.8|1
1740127280000|2025-02-21 08:41:20|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|1
1740127370000|2025-02-21 08:42:50|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|1
1740127390000|2025-02-21 08:43:10|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|6740.3|6725.3|0
1740127400000|2025-02-21 08:43:20|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|0
1740127480000|2025-02-21 08:44:40|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|1
1740127490000|2025-02-21 08:44:50|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|2
1740127500000|2025-02-21 08:45:00|6738.8|6723.8|6737.3|6722.3|6738.8|6723.8|6737.3|6722.3|3
1740127510000|2025-02-21 08:45:10|6737.8|6722.8|6738.3|6723.3|6738.8|6723.8|6737.8|6722.8|2
1740127520000|2025-02-21 08:45:20|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|1
1740127540000|2025-02-21 08:45:40|6739.3|6724.3|6738.8|6723.8|6739.3|6724.3|6738.8|6723.8|1
1740127580000|2025-02-21 08:46:20|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|6739.8|6724.8|1
1740127590000|2025-02-21 08:46:30|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|0
1740127600000|2025-02-21 08:46:40|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|6738.8|6723.8|0
1740127690000|2025-02-21 08:48:10|6739.3|6724.3|6739.3|6724.3|6739.3|6724.3|6738.8|6723.8|1
1740127720000|2025-02-21 08:48:40|||||||||1
1740127810000|2025-02-21 08:50:10|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|0
1740127820000|2025-02-21 08:50:20|6739.3|6724.3|6737.9|6722.9|6739.3|6724.3|6737.9|6722.9|3
1740127830000|2025-02-21 08:50:30|||||||||2
1740127840000|2025-02-21 08:50:40|6738.4|6723.4|6737.9|6722.9|6738.4|6723.4|6737.9|6722.9|1
1740127850000|2025-02-21 08:50:50|||||||||1
1740127860000|2025-02-21 08:51:00|6738.4|6723.4|6739.2|6724.2|6739.2|6724.2|6738.4|6723.4|1
1740127870000|2025-02-21 08:51:10|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|6739.4|6724.4|0
1740127880000|2025-02-21 08:51:20|||||||||1
1740127900000|2025-02-21 08:51:40|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1740127950000|2025-02-21 08:52:30|6738.4|6723.4|6737.9|6722.9|6738.4|6723.4|6737.9|6722.9|1
1740127980000|2025-02-21 08:53:00|6737.4|6722.4|6737.9|6722.9|6737.9|6722.9|6737.4|6722.4|3
1740128030000|2025-02-21 08:53:50|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|2
1740128070000|2025-02-21 08:54:30|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|3
1740128080000|2025-02-21 08:54:40|6738.4|6723.4|6737.9|6722.9|6738.4|6723.4|6737.9|6722.9|1
1740128090000|2025-02-21 08:54:50|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|6738.9|6723.9|0
1740128100000|2025-02-21 08:55:00|6738.4|6723.4|6737.4|6722.4|6738.9|6723.9|6737.4|6722.4|0
1740128130000|2025-02-21 08:55:30|6737.3|6722.3|6736.4|6721.4|6737.3|6722.3|6736.4|6721.4|20
1740128170000|2025-02-21 08:56:10|||||||||2
1740128190000|2025-02-21 08:56:30|||||||||2
1740128200000|2025-02-21 08:56:40|||||||||1
1740128240000|2025-02-21 08:57:20|||||||||1
1740128250000|2025-02-21 08:57:30|||||||||1
1740128260000|2025-02-21 08:57:40|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|6735.4|6720.4|14
1740128270000|2025-02-21 08:57:50|6736.3|6721.3|6735.9|6720.9|6736.3|6721.3|6735.9|6720.9|3
1740128280000|2025-02-21 08:58:00|6735.8|6720.8|6735.4|6720.4|6735.8|6720.8|6735.4|6720.4|2
1740128300000|2025-02-21 08:58:20|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|1
1740128310000|2025-02-21 08:58:30|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6735.8|6720.8|2
1740128320000|2025-02-21 08:58:40|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|6736.4|6721.4|1
1740128360000|2025-02-21 08:59:20|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|6735.8|6720.8|1
1740128370000|2025-02-21 08:59:30|6736.3|6721.3|6736.8|6721.8|6736.8|6721.8|6736.3|6721.3|7
1740128380000|2025-02-21 08:59:40|6736.9|6721.9|6737.4|6722.4|6737.4|6722.4|6736.9|6721.9|1
1740128400000|2025-02-21 09:00:00|6738.9|6723.9|6738.8|6723.8|6738.9|6723.9|6738.4|6723.4|7
1740128420000|2025-02-21 09:00:20|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|6738.4|6723.4|0
1740128480000|2025-02-21 09:01:20|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|6737.9|6722.9|1
1740128500000|2025-02-21 09:01:40|6737.4|6722.4|6736.9|6721.9|6737.9|6722.9|6736.9|6721.9|0
1740128510000|2025-02-21 09:01:50|||||||||2
1740128530000|2025-02-21 09:02:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|1
1740128540000|2025-02-21 09:02:20|6737.8|6722.8|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|2
1740128550000|2025-02-21 09:02:30|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1740128560000|2025-02-21 09:02:40|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1740128600000|2025-02-21 09:03:20|6738.8|6723.8|6738.3|6723.3|6739.3|6724.3|6738.3|6723.3|2
1740128620000|2025-02-21 09:03:40|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|2
1740128630000|2025-02-21 09:03:50|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|1
1740128700000|2025-02-21 09:05:00|6737.3|6722.3|6736.9|6721.9|6737.3|6722.3|6736.9|6721.9|0
1740128710000|2025-02-21 09:05:10|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1740128770000|2025-02-21 09:06:10|6737.3|6722.3|6736.8|6721.8|6737.3|6722.3|6736.8|6721.8|1
1740128820000|2025-02-21 09:07:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|7
1740128840000|2025-02-21 09:07:20|6737.9|6722.9|6738.3|6723.3|6738.3|6723.3|6737.8|6722.8|0
1740128850000|2025-02-21 09:07:30|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|6737.8|6722.8|0
1740128860000|2025-02-21 09:07:40|6738.3|6723.3|6737.8|6722.8|6738.3|6723.3|6737.8|6722.8|1
1740128880000|2025-02-21 09:08:00|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|6738.3|6723.3|0
1740128900000|2025-02-21 09:08:20|6737.9|6722.9|6737.8|6722.8|6737.9|6722.9|6737.8|6722.8|0
1740128980000|2025-02-21 09:09:40|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1740129020000|2025-02-21 09:10:20|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1740129030000|2025-02-21 09:10:30|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1740129040000|2025-02-21 09:10:40|6736.8|6721.8|6736.8|6721.8|6737.3|6722.3|6736.8|6721.8|0
1740129190000|2025-02-21 09:13:10|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|1
1740129210000|2025-02-21 09:13:30|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|2
1740129220000|2025-02-21 09:13:40|6737.3|6722.3|6736.8|6721.8|6737.3|6722.3|6736.8|6721.8|0
1740129230000|2025-02-21 09:13:50|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1740129240000|2025-02-21 09:14:00|6736.8|6721.8|6737.2|6722.2|6737.2|6722.2|6736.8|6721.8|0
1740129250000|2025-02-21 09:14:10|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1740129330000|2025-02-21 09:15:30|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|1
1740129340000|2025-02-21 09:15:40|6737.3|6722.3|6736.8|6721.8|6737.3|6722.3|6736.8|6721.8|2
1740129350000|2025-02-21 09:15:50|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|6737.3|6722.3|0
1740129360000|2025-02-21 09:16:00|6736.8|6721.8|6737.3|6722.3|6737.3|6722.3|6736.8|6721.8|0
1740129370000|2025-02-21 09:16:10|||||||||4
1740129390000|2025-02-21 09:16:30|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|6736.8|6721.8|0
1740129430000|2025-02-21 09:17:10|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|0
1740129450000|2025-02-21 09:17:30|6735.8|6720.8|6735.8|6720.8|6736.3|6721.3|6735.8|6720.8|6
1740129460000|2025-02-21 09:17:40|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|6736.3|6721.3|0
1740129490000|2025-02-21 09:18:10|||||||||1
1740129510000|2025-02-21 09:18:30|||||||||4
1740129520000|2025-02-21 09:18:40|||||||||1
1740129540000|2025-02-21 09:19:00|||||||||3
1740129550000|2025-02-21 09:19:10|||||||||1
1740129560000|2025-02-21 09:19:20|||||||||1
1740129600000|2025-02-21 09:20:00|||||||||1
1740129610000|2025-02-21 09:20:10|||||||||1
1740129620000|2025-02-21 09:20:20|||||||||1
1740129660000|2025-02-21 09:21:00|||||||||2
1740129680000|2025-02-21 09:21:20|||||||||1
1740129690000|2025-02-21 09:21:30|||||||||2
1740129720000|2025-02-21 09:22:00|||||||||1
1740129810000|2025-02-21 09:23:30|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6
1740129820000|2025-02-21 09:23:40|6736.8|6721.8|6732.8|6717.8|6736.8|6721.8|6731.8|6716.8|80
1740129830000|2025-02-21 09:23:50|6732.3|6717.3|6732.8|6717.8|6732.8|6717.8|6732.3|6717.3|0
1740129890000|2025-02-21 09:24:50|6735.7|6720.7|6735.2|6720.2|6735.7|6720.7|6734.8|6719.8|8
1740129900000|2025-02-21 09:25:00|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|6734.7|6719.7|3
1740129910000|2025-02-21 09:25:10|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|2
1740129920000|2025-02-21 09:25:20|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|0
1740129940000|2025-02-21 09:25:40|||||||||3
1740129950000|2025-02-21 09:25:50|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|6734.2|6719.2|0
1740129970000|2025-02-21 09:26:10|6732.9|6717.9|6733.3|6718.3|6733.8|6718.8|6732.9|6717.9|3
1740129980000|2025-02-21 09:26:20|6732.8|6717.8|6731.8|6716.8|6732.8|6717.8|6731.8|6716.8|1
1740130000000|2025-02-21 09:26:40|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1740130010000|2025-02-21 09:26:50|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|1
1740130050000|2025-02-21 09:27:30|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|11
1740130060000|2025-02-21 09:27:40|6732.9|6717.9|6733.3|6718.3|6733.3|6718.3|6732.9|6717.9|1
1740130090000|2025-02-21 09:28:10|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|1
1740130150000|2025-02-21 09:29:10|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1740130170000|2025-02-21 09:29:30|||||||||2
1740130190000|2025-02-21 09:29:50|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|6732.9|6717.9|0
1740130200000|2025-02-21 09:30:00|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|0
1740130210000|2025-02-21 09:30:10|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1740130240000|2025-02-21 09:30:40|6732.4|6717.4|6732.8|6717.8|6732.8|6717.8|6732.4|6717.4|2
1740130300000|2025-02-21 09:31:40|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|0
1740130320000|2025-02-21 09:32:00|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|1
1740130370000|2025-02-21 09:32:50|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|1
1740130380000|2025-02-21 09:33:00|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|2
1740130390000|2025-02-21 09:33:10|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|2
1740130400000|2025-02-21 09:33:20|6734.3|6719.3|6733.8|6718.8|6734.3|6719.3|6732.8|6717.8|1
1740130410000|2025-02-21 09:33:30|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1740130450000|2025-02-21 09:34:10|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|0
1740130460000|2025-02-21 09:34:20|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|0
1740130470000|2025-02-21 09:34:30|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6732.8|6717.8|1
1740130480000|2025-02-21 09:34:40|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|0
1740130490000|2025-02-21 09:34:50|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|1
1740130550000|2025-02-21 09:35:50|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|6734.3|6719.3|4
1740130570000|2025-02-21 09:36:10|6733.8|6718.8|6733.3|6718.3|6733.8|6718.8|6733.3|6718.3|0
1740130600000|2025-02-21 09:36:40|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|0
1740130640000|2025-02-21 09:37:20|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1740130650000|2025-02-21 09:37:30|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1740130670000|2025-02-21 09:37:50|||||||||1
1740130700000|2025-02-21 09:38:20|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|7
1740130810000|2025-02-21 09:40:10|6731.3|6716.3|6731.8|6716.8|6731.8|6716.8|6731.3|6716.3|11
1740130840000|2025-02-21 09:40:40|6732.3|6717.3|6731.8|6716.8|6732.3|6717.3|6731.8|6716.8|1
1740130880000|2025-02-21 09:41:20|||||||||5
1740130890000|2025-02-21 09:41:30|||||||||2
1740130920000|2025-02-21 09:42:00|||||||||2
1740130980000|2025-02-21 09:43:00|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|4
1740130990000|2025-02-21 09:43:10|6732.3|6717.3|6731.8|6716.8|6732.3|6717.3|6731.8|6716.8|2
1740131090000|2025-02-21 09:44:50|6732.3|6717.3|6731.8|6716.8|6732.3|6717.3|6731.8|6716.8|5
1740131120000|2025-02-21 09:45:20|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|0
1740131130000|2025-02-21 09:45:30|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|0
1740131170000|2025-02-21 09:46:10|6732.3|6717.3|6731.8|6716.8|6732.3|6717.3|6731.8|6716.8|0
1740131180000|2025-02-21 09:46:20|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1740131200000|2025-02-21 09:46:40|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|1
1740131220000|2025-02-21 09:47:00|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1740131230000|2025-02-21 09:47:10|6731.8|6716.8|6732.8|6717.8|6732.8|6717.8|6731.8|6716.8|2
1740131240000|2025-02-21 09:47:20|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|6733.8|6718.8|3
1740131260000|2025-02-21 09:47:40|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6732.8|6717.8|0
1740131270000|2025-02-21 09:47:50|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|0
1740131290000|2025-02-21 09:48:10|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|0
1740131310000|2025-02-21 09:48:30|||||||||1
1740131450000|2025-02-21 09:50:50|||||||||1
1740131550000|2025-02-21 09:52:30|||||||||1
1740131560000|2025-02-21 09:52:40|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1740131610000|2025-02-21 09:53:30|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1740131630000|2025-02-21 09:53:50|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|6733.3|6718.3|0
1740131740000|2025-02-21 09:55:40|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|6732.8|6717.8|0
1740131800000|2025-02-21 09:56:40|6733.3|6718.3|6732.8|6717.8|6733.3|6718.3|6732.8|6717.8|1
1740131860000|2025-02-21 09:57:40|6732.4|6717.4|6732.3|6717.3|6732.8|6717.8|6732.3|6717.3|0
1740131880000|2025-02-21 09:58:00|6731.8|6716.8|6732.3|6717.3|6732.3|6717.3|6731.8|6716.8|1
1740131900000|2025-02-21 09:58:20|6731.4|6716.4|6731.3|6716.3|6731.4|6716.4|6731.3|6716.3|0
1740131910000|2025-02-21 09:58:30|||||||||11
1740131980000|2025-02-21 09:59:40|||||||||2
1740131990000|2025-02-21 09:59:50|||||||||1
1740132000000|2025-02-21 10:00:00|||||||||3
1740132020000|2025-02-21 10:00:20|||||||||1
1740132030000|2025-02-21 10:00:30|||||||||1
1740132090000|2025-02-21 10:01:30|||||||||1
1740132190000|2025-02-21 10:03:10|||||||||8
1740132200000|2025-02-21 10:03:20|||||||||5
1740132210000|2025-02-21 10:03:30|||||||||1
1740132260000|2025-02-21 10:04:20|||||||||1
1740132310000|2025-02-21 10:05:10|||||||||2
1740132320000|2025-02-21 10:05:20|||||||||3
1740132330000|2025-02-21 10:05:30|||||||||1
1740132380000|2025-02-21 10:06:20|||||||||1
1740132400000|2025-02-21 10:06:40|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.3|6716.3|2
1740132410000|2025-02-21 10:06:50|6731.3|6716.3|6731.8|6716.8|6731.8|6716.8|6731.3|6716.3|0
1740132420000|2025-02-21 10:07:00|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|6731.3|6716.3|0
1740132480000|2025-02-21 10:08:00|||||||||1
1740132490000|2025-02-21 10:08:10|||||||||9
1740132510000|2025-02-21 10:08:30|||||||||1
1740132570000|2025-02-21 10:09:30|||||||||1
1740132660000|2025-02-21 10:11:00|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6728.8|6713.8|110
1740132670000|2025-02-21 10:11:10|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|1
1740132680000|2025-02-21 10:11:20|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|1
1740132690000|2025-02-21 10:11:30|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|1
1740132700000|2025-02-21 10:11:40|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1740132730000|2025-02-21 10:12:10|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|1
1740132740000|2025-02-21 10:12:20|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1740132770000|2025-02-21 10:12:50|||||||||1
1740132780000|2025-02-21 10:13:00|||||||||2
1740132830000|2025-02-21 10:13:50|6729.8|6714.8|6730.3|6715.3|6730.3|6715.3|6729.8|6714.8|5
1740132840000|2025-02-21 10:14:00|6729.8|6714.8|6729.8|6714.8|6730.3|6715.3|6729.8|6714.8|0
1740132850000|2025-02-21 10:14:10|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1740132900000|2025-02-21 10:15:00|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|2
1740132920000|2025-02-21 10:15:20|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|1
1740132930000|2025-02-21 10:15:30|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|0
1740132960000|2025-02-21 10:16:00|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|1
1740132980000|2025-02-21 10:16:20|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|10
1740132990000|2025-02-21 10:16:30|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|0
1740133040000|2025-02-21 10:17:20|6728.3|6713.3|6728.8|6713.8|6728.8|6713.8|6728.3|6713.3|0
1740133190000|2025-02-21 10:19:50|||||||||1
1740133210000|2025-02-21 10:20:10|6728.7|6713.7|6727.8|6712.8|6728.7|6713.7|6727.8|6712.8|1
1740133220000|2025-02-21 10:20:20|6727.3|6712.3|6726.8|6711.8|6727.3|6712.3|6726.8|6711.8|2
1740133230000|2025-02-21 10:20:30|6726.3|6711.3|6726.8|6711.8|6726.8|6711.8|6726.3|6711.3|2
1740133240000|2025-02-21 10:20:40|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|5
1740133250000|2025-02-21 10:20:50|6727.8|6712.8|6727.3|6712.3|6727.8|6712.8|6727.3|6712.3|1
1740133260000|2025-02-21 10:21:00|6727.8|6712.8|6728.3|6713.3|6728.3|6713.3|6727.8|6712.8|1
1740133270000|2025-02-21 10:21:10|6728.2|6713.2|6728.3|6713.3|6728.3|6713.3|6727.8|6712.8|5
1740133280000|2025-02-21 10:21:20|6727.8|6712.8|6727.3|6712.3|6727.8|6712.8|6727.3|6712.3|0
1740133290000|2025-02-21 10:21:30|||||||||1
1740133300000|2025-02-21 10:21:40|||||||||4
1740133320000|2025-02-21 10:22:00|6727.8|6712.8|6727.8|6712.8|6728.3|6713.3|6727.8|6712.8|2
1740133340000|2025-02-21 10:22:20|||||||||1
1740133370000|2025-02-21 10:22:50|6727.9|6712.9|6729.3|6714.3|6729.3|6714.3|6727.9|6712.9|3
1740133380000|2025-02-21 10:23:00|6728.8|6713.8|6727.8|6712.8|6728.8|6713.8|6727.8|6712.8|2
1740133450000|2025-02-21 10:24:10|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|6727.3|6712.3|0
1740133460000|2025-02-21 10:24:20|||||||||1
1740133470000|2025-02-21 10:24:30|||||||||1
1740133480000|2025-02-21 10:24:40|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6
1740133490000|2025-02-21 10:24:50|6727.9|6712.9|6727.8|6712.8|6727.9|6712.9|6727.8|6712.8|0
1740133540000|2025-02-21 10:25:40|6728.3|6713.3|6727.8|6712.8|6728.3|6713.3|6727.8|6712.8|2
1740133560000|2025-02-21 10:26:00|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|4
1740133570000|2025-02-21 10:26:10|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|6729.2|6714.2|0
1740133580000|2025-02-21 10:26:20|||||||||2
1740133620000|2025-02-21 10:27:00|||||||||1
1740133660000|2025-02-21 10:27:40|6727.8|6712.8|6727.3|6712.3|6727.8|6712.8|6727.3|6712.3|2
1740133670000|2025-02-21 10:27:50|6727.8|6712.8|6726.9|6711.9|6727.8|6712.8|6726.9|6711.9|0
1740133690000|2025-02-21 10:28:10|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|0
1740133710000|2025-02-21 10:28:30|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1740133740000|2025-02-21 10:29:00|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|6726.8|6711.8|0
1740133750000|2025-02-21 10:29:10|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1740133800000|2025-02-21 10:30:00|6726.4|6711.4|6727.3|6712.3|6727.3|6712.3|6726.4|6711.4|1
1740133860000|2025-02-21 10:31:00|||||||||1
1740133880000|2025-02-21 10:31:20|||||||||1
1740133910000|2025-02-21 10:31:50|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|1
1740133940000|2025-02-21 10:32:20|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1740133950000|2025-02-21 10:32:30|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|0
1740134010000|2025-02-21 10:33:30|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|0
1740134120000|2025-02-21 10:35:20|6728.3|6713.3|6727.8|6712.8|6728.3|6713.3|6727.8|6712.8|1
1740134130000|2025-02-21 10:35:30|||||||||1
1740134180000|2025-02-21 10:36:20|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|0
1740134210000|2025-02-21 10:36:50|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|1
1740134220000|2025-02-21 10:37:00|6728.8|6713.8|6728.4|6713.4|6728.8|6713.8|6728.4|6713.4|1
1740134230000|2025-02-21 10:37:10|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|1
1740134280000|2025-02-21 10:38:00|||||||||4
1740134300000|2025-02-21 10:38:20|||||||||1
1740134350000|2025-02-21 10:39:10|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|4
1740134360000|2025-02-21 10:39:20|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|0
1740134370000|2025-02-21 10:39:30|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|6727.8|6712.8|1
1740134380000|2025-02-21 10:39:40|6728.3|6713.3|6728.3|6713.3|6728.3|6713.3|6727.9|6712.9|1
1740134430000|2025-02-21 10:40:30|||||||||1
1740134460000|2025-02-21 10:41:00|6729.3|6714.3|6730.3|6715.3|6731.8|6716.8|6729.3|6714.3|3
1740134470000|2025-02-21 10:41:10|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6729.3|6714.3|1
1740134480000|2025-02-21 10:41:20|6729.8|6714.8|6730.3|6715.3|6730.3|6715.3|6729.8|6714.8|0
1740134490000|2025-02-21 10:41:30|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|1
1740134500000|2025-02-21 10:41:40|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|1
1740134550000|2025-02-21 10:42:30|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|1
1740134580000|2025-02-21 10:43:00|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|1
1740134600000|2025-02-21 10:43:20|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|0
1740134640000|2025-02-21 10:44:00|6730.3|6715.3|6731.3|6716.3|6731.3|6716.3|6730.3|6715.3|12
1740134650000|2025-02-21 10:44:10|||||||||1
1740134660000|2025-02-21 10:44:20|6730.8|6715.8|6731.3|6716.3|6731.3|6716.3|6730.8|6715.8|1
1740134680000|2025-02-21 10:44:40|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|6730.8|6715.8|1
1740134690000|2025-02-21 10:44:50|6729.9|6714.9|6730.3|6715.3|6730.3|6715.3|6729.9|6714.9|0
1740134700000|2025-02-21 10:45:00|6730.8|6715.8|6730.4|6715.4|6730.8|6715.8|6730.4|6715.4|0
1740134730000|2025-02-21 10:45:30|6729.9|6714.9|6729.9|6714.9|6729.9|6714.9|6729.9|6714.9|0
1740134740000|2025-02-21 10:45:40|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|6729.8|6714.8|0
1740134750000|2025-02-21 10:45:50|6729.4|6714.4|6728.9|6713.9|6729.4|6714.4|6728.9|6713.9|1
1740134760000|2025-02-21 10:46:00|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|1
1740134770000|2025-02-21 10:46:10|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|0
1740134790000|2025-02-21 10:46:30|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|1
1740134820000|2025-02-21 10:47:00|6729.3|6714.3|6728.8|6713.8|6729.3|6714.3|6728.8|6713.8|1
1740134830000|2025-02-21 10:47:10|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|6729.3|6714.3|0
1740134850000|2025-02-21 10:47:30|6728.8|6713.8|6729.3|6714.3|6729.3|6714.3|6728.8|6713.8|1
1740134860000|2025-02-21 10:47:40|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|6728.8|6713.8|1
1740134870000|2025-02-21 10:47:50|6729.3|6714.3|6731.3|6716.3|6731.3|6716.3|6729.3|6714.3|2
1740134880000|2025-02-21 10:48:00|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|2
1740134940000|2025-02-21 10:49:00|6731.3|6716.3|6731.3|6716.3|6731.8|6716.8|6730.8|6715.8|6
1740134950000|2025-02-21 10:49:10|6731.8|6716.8|6732.3|6717.3|6732.3|6717.3|6731.8|6716.8|1
1740134970000|2025-02-21 10:49:30|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|1
1740134980000|2025-02-21 10:49:40|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|6732.3|6717.3|0
1740135100000|2025-02-21 10:51:40|6731.8|6716.8|6731.8|6716.8|6731.8|6716.8|6731.3|6716.3|1
1740135110000|2025-02-21 10:51:50|6731.3|6716.3|6731.7|6716.7|6731.7|6716.7|6731.3|6716.3|2
1740135120000|2025-02-21 10:52:00|6731.8|6716.8|6730.4|6715.4|6731.8|6716.8|6730.4|6715.4|13
1740135130000|2025-02-21 10:52:10|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|1
1740135140000|2025-02-21 10:52:20|6731.3|6716.3|6730.4|6715.4|6731.3|6716.3|6730.4|6715.4|2
1740135150000|2025-02-21 10:52:30|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|6730.3|6715.3|0
1740135170000|2025-02-21 10:52:50|||||||||3
1740135180000|2025-02-21 10:53:00|||||||||1
1740135210000|2025-02-21 10:53:30|6729.8|6714.8|6729.3|6714.3|6729.8|6714.8|6729.3|6714.3|1
1740135220000|2025-02-21 10:53:40|||||||||2
1740135330000|2025-02-21 10:55:30|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|0
1740135370000|2025-02-21 10:56:10|||||||||2
1740135380000|2025-02-21 10:56:20|||||||||1
1740135400000|2025-02-21 10:56:40|||||||||1
1740135540000|2025-02-21 10:59:00|||||||||1
1740135580000|2025-02-21 10:59:40|||||||||1
1740135600000|2025-02-21 11:00:00|||||||||1
1740135620000|2025-02-21 11:00:20|6730.4|6715.4|6731.4|6716.4|6731.4|6716.4|6730.4|6715.4|14
1740135630000|2025-02-21 11:00:30|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|2
1740135650000|2025-02-21 11:00:50|6729.9|6714.9|6729.4|6714.4|6729.9|6714.9|6729.4|6714.4|0
1740135700000|2025-02-21 11:01:40|||||||||12
1740135740000|2025-02-21 11:02:20|||||||||1
1740135750000|2025-02-21 11:02:30|||||||||4
1740135770000|2025-02-21 11:02:50|||||||||1
1740135820000|2025-02-21 11:03:40|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1740135830000|2025-02-21 11:03:50|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|1
1740135900000|2025-02-21 11:05:00|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1740135920000|2025-02-21 11:05:20|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|11
1740135950000|2025-02-21 11:05:50|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|7
1740135970000|2025-02-21 11:06:10|6728.3|6713.3|6727.4|6712.4|6728.4|6713.4|6727.4|6712.4|11
1740135980000|2025-02-21 11:06:20|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1740135990000|2025-02-21 11:06:30|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|0
1740136000000|2025-02-21 11:06:40|6727.3|6712.3|6726.9|6711.9|6727.4|6712.4|6726.9|6711.9|1
1740136020000|2025-02-21 11:07:00|6727.3|6712.3|6726.9|6711.9|6727.4|6712.4|6726.9|6711.9|0
1740136030000|2025-02-21 11:07:10|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|0
1740136050000|2025-02-21 11:07:30|||||||||1
1740136160000|2025-02-21 11:09:20|6728.4|6713.4|6728.9|6713.9|6730.3|6715.3|6728.4|6713.4|19
1740136170000|2025-02-21 11:09:30|6729.9|6714.9|6729.9|6714.9|6729.9|6714.9|6729.9|6714.9|0
1740136180000|2025-02-21 11:09:40|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|12
1740136220000|2025-02-21 11:10:20|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|2
1740136230000|2025-02-21 11:10:30|6728.8|6713.8|6728.4|6713.4|6728.8|6713.8|6728.4|6713.4|0
1740136240000|2025-02-21 11:10:40|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|0
1740136250000|2025-02-21 11:10:50|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|0
1740136300000|2025-02-21 11:11:40|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|0
1740136310000|2025-02-21 11:11:50|||||||||13
1740136320000|2025-02-21 11:12:00|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1740136330000|2025-02-21 11:12:10|6727.3|6712.3|6727.4|6712.4|6727.4|6712.4|6726.9|6711.9|0
1740136340000|2025-02-21 11:12:20|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1740136350000|2025-02-21 11:12:30|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|0
1740136360000|2025-02-21 11:12:40|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1740136370000|2025-02-21 11:12:50|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|0
1740136450000|2025-02-21 11:14:10|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|0
1740136460000|2025-02-21 11:14:20|6727.4|6712.4|6726.9|6711.9|6727.4|6712.4|6726.9|6711.9|0
1740136470000|2025-02-21 11:14:30|6727.4|6712.4|6726.9|6711.9|6727.4|6712.4|6726.9|6711.9|1
1740136540000|2025-02-21 11:15:40|6726.4|6711.4|6726.4|6711.4|6726.9|6711.9|6726.4|6711.4|0
1740136610000|2025-02-21 11:16:50|6726.9|6711.9|6727.4|6712.4|6727.4|6712.4|6726.9|6711.9|2
1740136710000|2025-02-21 11:18:30|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|4
1740136770000|2025-02-21 11:19:30|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|6726.4|6711.4|27
1740136810000|2025-02-21 11:20:10|||||||||2
1740136840000|2025-02-21 11:20:40|||||||||1
1740136880000|2025-02-21 11:21:20|||||||||12
1740136890000|2025-02-21 11:21:30|||||||||2
1740136940000|2025-02-21 11:22:20|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|6726.9|6711.9|1
1740136960000|2025-02-21 11:22:40|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|2
1740136980000|2025-02-21 11:23:00|||||||||1
1740137020000|2025-02-21 11:23:40|||||||||2
1740137040000|2025-02-21 11:24:00|6727.9|6712.9|6728.4|6713.4|6728.4|6713.4|6727.9|6712.9|8
1740137060000|2025-02-21 11:24:20|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|5
1740137080000|2025-02-21 11:24:40|6728.9|6713.9|6728.9|6713.9|6729.4|6714.4|6728.9|6713.9|10
1740137110000|2025-02-21 11:25:10|6728.4|6713.4|6728.9|6713.9|6728.9|6713.9|6728.4|6713.4|1
1740137120000|2025-02-21 11:25:20|6728|6713|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|1
1740137180000|2025-02-21 11:26:20|||||||||3
1740137190000|2025-02-21 11:26:30|||||||||1
1740137280000|2025-02-21 11:28:00|6727.4|6712.4|6726.9|6711.9|6727.4|6712.4|6726.9|6711.9|0
1740137290000|2025-02-21 11:28:10|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|6727.4|6712.4|1
1740137300000|2025-02-21 11:28:20|||||||||1
1740137310000|2025-02-21 11:28:30|||||||||1
1740137320000|2025-02-21 11:28:40|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|2
1740137330000|2025-02-21 11:28:50|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|0
1740137350000|2025-02-21 11:29:10|||||||||1
1740137360000|2025-02-21 11:29:20|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|1
1740137370000|2025-02-21 11:29:30|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|5
1740137400000|2025-02-21 11:30:00|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|1
1740137410000|2025-02-21 11:30:10|6727.4|6712.4|6727.4|6712.4|6727.9|6712.9|6727.4|6712.4|0
1740137420000|2025-02-21 11:30:20|6727.9|6712.9|6729.4|6714.4|6729.4|6714.4|6727.4|6712.4|2
1740137430000|2025-02-21 11:30:30|6728.9|6713.9|6729.4|6714.4|6729.4|6714.4|6728.9|6713.9|1
1740137440000|2025-02-21 11:30:40|||||||||1
1740137500000|2025-02-21 11:31:40|||||||||2
1740137560000|2025-02-21 11:32:40|||||||||2
1740137590000|2025-02-21 11:33:10|||||||||1
1740137600000|2025-02-21 11:33:20|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|6727.9|6712.9|7
1740137610000|2025-02-21 11:33:30|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|2
1740137630000|2025-02-21 11:33:50|||||||||1
1740137640000|2025-02-21 11:34:00|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|3
1740137650000|2025-02-21 11:34:10|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|1
1740137670000|2025-02-21 11:34:30|||||||||2
1740137700000|2025-02-21 11:35:00|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|0
1740137710000|2025-02-21 11:35:10|6728.4|6713.4|6730.4|6715.4|6730.4|6715.4|6728.4|6713.4|10
1740137720000|2025-02-21 11:35:20|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|3
1740137750000|2025-02-21 11:35:50|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|1
1740137770000|2025-02-21 11:36:10|||||||||2
1740137790000|2025-02-21 11:36:30|||||||||2
1740137800000|2025-02-21 11:36:40|||||||||2
1740137860000|2025-02-21 11:37:40|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|6730.9|6715.9|2
1740137880000|2025-02-21 11:38:00|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|6731.4|6716.4|0
1740137910000|2025-02-21 11:38:30|||||||||2
1740137930000|2025-02-21 11:38:50|||||||||3
1740137980000|2025-02-21 11:39:40|||||||||12
1740138000000|2025-02-21 11:40:00|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|6730.4|6715.4|1
1740138010000|2025-02-21 11:40:10|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|1
1740138020000|2025-02-21 11:40:20|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|0
1740138060000|2025-02-21 11:41:00|6728.9|6713.9|6728.9|6713.9|6729.4|6714.4|6728.9|6713.9|1
1740138080000|2025-02-21 11:41:20|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|0
1740138100000|2025-02-21 11:41:40|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|0
1740138120000|2025-02-21 11:42:00|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|0
1740138180000|2025-02-21 11:43:00|||||||||1
1740138250000|2025-02-21 11:44:10|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|6728|6713|29
1740138260000|2025-02-21 11:44:20|6728.4|6713.4|6727.9|6712.9|6728.4|6713.4|6727.9|6712.9|1
1740138270000|2025-02-21 11:44:30|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|6728.4|6713.4|1
1740138300000|2025-02-21 11:45:00|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|6728.9|6713.9|1
1740138360000|2025-02-21 11:46:00|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|6729.4|6714.4|3
1740138370000|2025-02-21 11:46:10|6728.4|6713.4|6729.9|6714.9|6729.9|6714.9|6728.4|6713.4|5
1740138380000|2025-02-21 11:46:20|6729.4|6714.4|6728.9|6713.9|6729.4|6714.4|6728.9|6713.9|1
1740138390000|2025-02-21 11:46:30|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|1
1740138400000|2025-02-21 11:46:40|6730.1|6715.1|6729.5|6714.5|6730.1|6715.1|6729.5|6714.5|3
1740138430000|2025-02-21 11:47:10|6729|6714|6728.5|6713.5|6729|6714|6728.5|6713.5|2
1740138440000|2025-02-21 11:47:20|6729|6714|6729.5|6714.5|6729.5|6714.5|6729|6714|2
1740138450000|2025-02-21 11:47:30|||||||||1
1740138540000|2025-02-21 11:49:00|6728.1|6713.1|6728|6713|6728.1|6713.1|6728|6713|2
1740138570000|2025-02-21 11:49:30|||||||||1
1740138600000|2025-02-21 11:50:00|||||||||2
1740138620000|2025-02-21 11:50:20|6729|6714|6729|6714|6729|6714|6729|6714|6
1740138690000|2025-02-21 11:51:30|6728.9|6713.9|6728|6713|6728.9|6713.9|6728|6713|1
1740138700000|2025-02-21 11:51:40|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|6728.5|6713.5|1
1740138720000|2025-02-21 11:52:00|||||||||1
1740138780000|2025-02-21 11:53:00|6729|6714|6729|6714|6729.5|6714.5|6729|6714|3
1740138810000|2025-02-21 11:53:30|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|1
1740138840000|2025-02-21 11:54:00|||||||||1
1740138910000|2025-02-21 11:55:10|6729|6714|6728.5|6713.5|6729|6714|6728.5|6713.5|1
1740138920000|2025-02-21 11:55:20|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|2
1740138950000|2025-02-21 11:55:50|6729|6714|6729|6714|6729|6714|6729|6714|0
1740138980000|2025-02-21 11:56:20|6729.5|6714.5|6729|6714|6729.5|6714.5|6729|6714|1
1740138990000|2025-02-21 11:56:30|6729.1|6714.1|6730|6715|6730.5|6715.5|6729.1|6714.1|3
1740139000000|2025-02-21 11:56:40|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|0
1740139120000|2025-02-21 11:58:40|6729.1|6714.1|6729|6714|6729.1|6714.1|6729|6714|1
1740139140000|2025-02-21 11:59:00|6728.5|6713.5|6729|6714|6729|6714|6728.5|6713.5|0
1740139160000|2025-02-21 11:59:20|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|3
1740139170000|2025-02-21 11:59:30|6729|6714|6729|6714|6729|6714|6729|6714|2
1740139200000|2025-02-21 12:00:00|||||||||1
1740139260000|2025-02-21 12:01:00|6728.6|6713.6|6728.5|6713.5|6728.6|6713.6|6728.5|6713.5|0
1740139270000|2025-02-21 12:01:10|6728|6713|6728|6713|6728|6713|6728|6713|3
1740139280000|2025-02-21 12:01:20|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|3
1740139290000|2025-02-21 12:01:30|||||||||6
1740139300000|2025-02-21 12:01:40|||||||||1
1740139310000|2025-02-21 12:01:50|||||||||1
1740139340000|2025-02-21 12:02:20|||||||||10
1740139350000|2025-02-21 12:02:30|6727.6|6712.6|6727.5|6712.5|6727.6|6712.6|6727.5|6712.5|1
1740139360000|2025-02-21 12:02:40|6727.6|6712.6|6727.5|6712.5|6727.6|6712.6|6727.5|6712.5|1
1740139450000|2025-02-21 12:04:10|||||||||1
1740139460000|2025-02-21 12:04:20|||||||||1
1740139470000|2025-02-21 12:04:30|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|5
1740139490000|2025-02-21 12:04:50|||||||||1
1740139500000|2025-02-21 12:05:00|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|2
1740139520000|2025-02-21 12:05:20|6728|6713|6727.5|6712.5|6728|6713|6727.5|6712.5|1
1740139540000|2025-02-21 12:05:40|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|0
1740139560000|2025-02-21 12:06:00|||||||||1
1740139600000|2025-02-21 12:06:40|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|6727.5|6712.5|1
1740139610000|2025-02-21 12:06:50|6725.6|6710.6|6726.1|6711.1|6726.5|6711.5|6725.6|6710.6|48
1740139620000|2025-02-21 12:07:00|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|6726.5|6711.5|0
1740139630000|2025-02-21 12:07:10|6726.6|6711.6|6727|6712|6727|6712|6726.6|6711.6|1
1740139650000|2025-02-21 12:07:30|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|0
1740139720000|2025-02-21 12:08:40|6728.5|6713.5|6728|6713|6728.6|6713.6|6728|6713|2
1740139730000|2025-02-21 12:08:50|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|6728.6|6713.6|0
1740139740000|2025-02-21 12:09:00|6728.1|6713.1|6729.1|6714.1|6729.1|6714.1|6728.1|6713.1|2
1740139750000|2025-02-21 12:09:10|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|2
1740139760000|2025-02-21 12:09:20|6729.1|6714.1|6729.5|6714.5|6729.5|6714.5|6729.1|6714.1|1
1740139770000|2025-02-21 12:09:30|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|6729.6|6714.6|12
1740139780000|2025-02-21 12:09:40|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|6729.5|6714.5|7
1740139790000|2025-02-21 12:09:50|||||||||35
1740139800000|2025-02-21 12:10:00|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|6730.5|6715.5|3
1740139810000|2025-02-21 12:10:10|6729.6|6714.6|6730.1|6715.1|6730.1|6715.1|6729.6|6714.6|2
1740139830000|2025-02-21 12:10:30|6730|6715|6727.6|6712.6|6730|6715|6727.1|6712.1|10
1740139840000|2025-02-21 12:10:40|6728|6713|6728|6713|6728|6713|6727.6|6712.6|23
1740139850000|2025-02-21 12:10:50|6727.5|6712.5|6728.5|6713.5|6728.5|6713.5|6727.5|6712.5|5
1740139860000|2025-02-21 12:11:00|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1740139870000|2025-02-21 12:11:10|6727.7|6712.7|6728.1|6713.1|6728.1|6713.1|6727.7|6712.7|3
1740139890000|2025-02-21 12:11:30|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|1
1740139900000|2025-02-21 12:11:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|2
1740139910000|2025-02-21 12:11:50|6726.6|6711.6|6727|6712|6727|6712|6726.6|6711.6|0
1740139920000|2025-02-21 12:12:00|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|0
1740139940000|2025-02-21 12:12:20|||||||||1
1740139950000|2025-02-21 12:12:30|6725.6|6710.6|6725.1|6710.1|6725.6|6710.6|6724.1|6709.1|78
1740139960000|2025-02-21 12:12:40|6725.6|6710.6|6725.1|6710.1|6725.6|6710.6|6725.1|6710.1|6
1740139970000|2025-02-21 12:12:50|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|1
1740139980000|2025-02-21 12:13:00|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|2
1740140000000|2025-02-21 12:13:20|||||||||1
1740140040000|2025-02-21 12:14:00|6725.7|6710.7|6725.6|6710.6|6725.7|6710.7|6725.6|6710.6|3
1740140050000|2025-02-21 12:14:10|||||||||1
1740140060000|2025-02-21 12:14:20|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|3
1740140070000|2025-02-21 12:14:30|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|1
1740140080000|2025-02-21 12:14:40|||||||||1
1740140090000|2025-02-21 12:14:50|6726.1|6711.1|6726.6|6711.6|6726.6|6711.6|6726.1|6711.1|5
1740140100000|2025-02-21 12:15:00|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|6726.1|6711.1|2
1740140110000|2025-02-21 12:15:10|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|1
1740140130000|2025-02-21 12:15:30|6727|6712|6727|6712|6727|6712|6726.6|6711.6|16
1740140140000|2025-02-21 12:15:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6726.6|6711.6|0
1740140150000|2025-02-21 12:15:50|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|0
1740140160000|2025-02-21 12:16:00|||||||||1
1740140180000|2025-02-21 12:16:20|6727.1|6712.1|6727.1|6712.1|6727.6|6712.6|6727.1|6712.1|2
1740140200000|2025-02-21 12:16:40|6727.6|6712.6|6727.1|6712.1|6727.6|6712.6|6727.1|6712.1|1
1740140240000|2025-02-21 12:17:20|6728.1|6713.1|6727.6|6712.6|6728.6|6713.6|6727.6|6712.6|6
1740140250000|2025-02-21 12:17:30|||||||||2
1740140260000|2025-02-21 12:17:40|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|6727.1|6712.1|1
1740140270000|2025-02-21 12:17:50|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|6727.6|6712.6|0
1740140290000|2025-02-21 12:18:10|||||||||1
1740140310000|2025-02-21 12:18:30|6727.1|6712.1|6727.6|6712.6|6727.6|6712.6|6727.1|6712.1|2
1740140340000|2025-02-21 12:19:00|||||||||1
1740140370000|2025-02-21 12:19:30|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|3
1740140380000|2025-02-21 12:19:40|6727.1|6712.1|6726.6|6711.6|6727.1|6712.1|6726.6|6711.6|2
1740140390000|2025-02-21 12:19:50|6727.6|6712.6|6727.1|6712.1|6727.6|6712.6|6727.1|6712.1|1
1740140400000|2025-02-21 12:20:00|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|6726.6|6711.6|0
1740140460000|2025-02-21 12:21:00|6726.1|6711.1|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|1
1740140490000|2025-02-21 12:21:30|||||||||1
1740140520000|2025-02-21 12:22:00|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|6725.1|6710.1|1
1740140530000|2025-02-21 12:22:10|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|6725.6|6710.6|1
1740140560000|2025-02-21 12:22:40|6724.6|6709.6|6724.6|6709.6|6725.1|6710.1|6724.6|6709.6|23
1740140570000|2025-02-21 12:22:50|||||||||1
1740140580000|2025-02-21 12:23:00|||||||||3
1740140660000|2025-02-21 12:24:20|||||||||1
1740140670000|2025-02-21 12:24:30|6723.7|6708.7|6723.6|6708.6|6723.7|6708.7|6723.6|6708.6|3
1740140710000|2025-02-21 12:25:10|||||||||1
1740140740000|2025-02-21 12:25:40|||||||||75
1740140760000|2025-02-21 12:26:00|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|2
1740140770000|2025-02-21 12:26:10|||||||||2
1740140840000|2025-02-21 12:27:20|||||||||1
1740140850000|2025-02-21 12:27:30|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1740140870000|2025-02-21 12:27:50|6723.1|6708.1|6723.6|6708.6|6723.6|6708.6|6723.1|6708.1|8
1740140880000|2025-02-21 12:28:00|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|1
1740140890000|2025-02-21 12:28:10|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|0
1740140900000|2025-02-21 12:28:20|||||||||1
1740141050000|2025-02-21 12:30:50|||||||||2
1740141060000|2025-02-21 12:31:00|6722.6|6707.6|6723.6|6708.6|6723.6|6708.6|6722.6|6707.6|6
1740141070000|2025-02-21 12:31:10|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|13
1740141080000|2025-02-21 12:31:20|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|0
1740141140000|2025-02-21 12:32:20|||||||||2
1740141170000|2025-02-21 12:32:50|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|6723.1|6708.1|1
1740141180000|2025-02-21 12:33:00|6722.7|6707.7|6722.6|6707.6|6722.7|6707.7|6722.6|6707.6|0
1740141190000|2025-02-21 12:33:10|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|6721.6|6706.6|1
1740141220000|2025-02-21 12:33:40|||||||||3
1740141310000|2025-02-21 12:35:10|||||||||1
1740141330000|2025-02-21 12:35:30|||||||||1
1740141400000|2025-02-21 12:36:40|||||||||1
1740141410000|2025-02-21 12:36:50|||||||||1
1740141430000|2025-02-21 12:37:10|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|6720.6|6705.6|23
1740141440000|2025-02-21 12:37:20|||||||||21
1740141450000|2025-02-21 12:37:30|6721.2|6706.2|6721.2|6706.2|6721.7|6706.7|6721.2|6706.2|28
1740141460000|2025-02-21 12:37:40|6720.2|6705.2|6721.6|6706.6|6721.7|6706.7|6720.1|6705.1|18
1740141470000|2025-02-21 12:37:50|||||||||4
1740141480000|2025-02-21 12:38:00|6720.6|6705.6|6720.1|6705.1|6720.6|6705.6|6720.1|6705.1|12
1740141500000|2025-02-21 12:38:20|6719.6|6704.6|6719.6|6704.6|6720.1|6705.1|6719.6|6704.6|0
1740141510000|2025-02-21 12:38:30|6720.1|6705.1|6720.6|6705.6|6720.6|6705.6|6720.1|6705.1|41
1740141520000|2025-02-21 12:38:40|||||||||3
1740141530000|2025-02-21 12:38:50|6720.2|6705.2|6720.1|6705.1|6720.2|6705.2|6720.1|6705.1|8
1740141540000|2025-02-21 12:39:00|6719.7|6704.7|6719.6|6704.6|6719.7|6704.7|6719.6|6704.6|0
1740141550000|2025-02-21 12:39:10|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|6719.1|6704.1|1
1740141560000|2025-02-21 12:39:20|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|6719.2|6704.2|1
1740141580000|2025-02-21 12:39:40|6719.6|6704.6|6719.2|6704.2|6719.6|6704.6|6719.2|6704.2|1
1740141600000|2025-02-21 12:40:00|6719.7|6704.7|6718.7|6703.7|6719.7|6704.7|6718.7|6703.7|1
1740141610000|2025-02-21 12:40:10|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|1
1740141630000|2025-02-21 12:40:30|6718.2|6703.2|6717.7|6702.7|6718.2|6703.2|6717.7|6702.7|1
1740141640000|2025-02-21 12:40:40|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|2
1740141660000|2025-02-21 12:41:00|||||||||1
1740141690000|2025-02-21 12:41:30|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|3
1740141720000|2025-02-21 12:42:00|||||||||4
1740141730000|2025-02-21 12:42:10|||||||||1
1740141750000|2025-02-21 12:42:30|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|0
1740141780000|2025-02-21 12:43:00|||||||||5
1740141790000|2025-02-21 12:43:10|6718.6|6703.6|6718.2|6703.2|6718.6|6703.6|6718.2|6703.2|2
1740141840000|2025-02-21 12:44:00|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|0
1740141860000|2025-02-21 12:44:20|6718.7|6703.7|6718.6|6703.6|6718.7|6703.7|6718.6|6703.6|21
1740141870000|2025-02-21 12:44:30|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|6718.2|6703.2|1
1740141880000|2025-02-21 12:44:40|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.2|6703.2|0
1740141890000|2025-02-21 12:44:50|6718.7|6703.7|6718.2|6703.2|6718.7|6703.7|6718.2|6703.2|3
1740141900000|2025-02-21 12:45:00|6718.6|6703.6|6718.2|6703.2|6718.6|6703.6|6718.2|6703.2|9
1740141910000|2025-02-21 12:45:10|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|6718.6|6703.6|1
1740141920000|2025-02-21 12:45:20|||||||||1
1740141940000|2025-02-21 12:45:40|||||||||1
1740141950000|2025-02-21 12:45:50|||||||||1
1740142000000|2025-02-21 12:46:40|||||||||3
1740142030000|2025-02-21 12:47:10|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|6718.7|6703.7|1
1740142060000|2025-02-21 12:47:40|6720.6|6705.6|6722.7|6707.7|6722.7|6707.7|6720.2|6705.2|3
1740142070000|2025-02-21 12:47:50|6722.6|6707.6|6723.1|6708.1|6723.1|6708.1|6722.6|6707.6|5
1740142080000|2025-02-21 12:48:00|6723.2|6708.2|6724.1|6709.1|6724.7|6709.7|6722.7|6707.7|10
1740142090000|2025-02-21 12:48:10|6723.1|6708.1|6723.6|6708.6|6723.6|6708.6|6723.1|6708.1|5
1740142100000|2025-02-21 12:48:20|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1740142110000|2025-02-21 12:48:30|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|1
1740142120000|2025-02-21 12:48:40|||||||||3
1740142130000|2025-02-21 12:48:50|6723.3|6708.3|6722.7|6707.7|6723.3|6708.3|6722.7|6707.7|3
1740142140000|2025-02-21 12:49:00|6723.6|6708.6|6723.2|6708.2|6723.6|6708.6|6723.2|6708.2|9
1740142200000|2025-02-21 12:50:00|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|1
1740142220000|2025-02-21 12:50:20|||||||||4
1740142260000|2025-02-21 12:51:00|||||||||1
1740142290000|2025-02-21 12:51:30|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|10
1740142320000|2025-02-21 12:52:00|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|0
1740142330000|2025-02-21 12:52:10|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|10
1740142340000|2025-02-21 12:52:20|6725.6|6710.6|6724.2|6709.2|6726.1|6711.1|6724.2|6709.2|11
1740142350000|2025-02-21 12:52:30|6723.2|6708.2|6724.1|6709.1|6724.1|6709.1|6723.2|6708.2|2
1740142360000|2025-02-21 12:52:40|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|6724.6|6709.6|2
1740142440000|2025-02-21 12:54:00|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|6724.1|6709.1|1
1740142450000|2025-02-21 12:54:10|6723.6|6708.6|6723.2|6708.2|6723.6|6708.6|6723.2|6708.2|1
1740142470000|2025-02-21 12:54:30|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|1
1740142510000|2025-02-21 12:55:10|||||||||1
1740142520000|2025-02-21 12:55:20|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|6722.6|6707.6|2
1740142530000|2025-02-21 12:55:30|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|6722.2|6707.2|0
1740142550000|2025-02-21 12:55:50|6722.7|6707.7|6722.2|6707.2|6722.7|6707.7|6722.2|6707.2|2
1740142560000|2025-02-21 12:56:00|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|6722.7|6707.7|0
1740142570000|2025-02-21 12:56:10|||||||||4
1740142610000|2025-02-21 12:56:50|||||||||1
1740142730000|2025-02-21 12:58:50|||||||||2
1740142770000|2025-02-21 12:59:30|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|6721.7|6706.7|3
1740142790000|2025-02-21 12:59:50|6722.1|6707.1|6722.6|6707.6|6722.6|6707.6|6722.1|6707.1|3
1740142800000|2025-02-21 13:00:00|6721.7|6706.7|6722.2|6707.2|6723.6|6708.6|6721.7|6706.7|16
1740142810000|2025-02-21 13:00:10|6722.6|6707.6|6723.6|6708.6|6723.6|6708.6|6722.2|6707.2|3
1740142820000|2025-02-21 13:00:20|6723.2|6708.2|6721.7|6706.7|6723.2|6708.2|6721.7|6706.7|7
1740142830000|2025-02-21 13:00:30|6721.2|6706.2|6721.6|6706.6|6721.6|6706.6|6721.2|6706.2|2
1740142840000|2025-02-21 13:00:40|6721.7|6706.7|6724.6|6709.6|6724.6|6709.6|6721.7|6706.7|5
1740142850000|2025-02-21 13:00:50|6725.6|6710.6|6725.6|6710.6|6726.1|6711.1|6725.6|6710.6|22
1740142860000|2025-02-21 13:01:00|6725.2|6710.2|6724.2|6709.2|6725.6|6710.6|6724.2|6709.2|6
1740142870000|2025-02-21 13:01:10|6724.6|6709.6|6724.2|6709.2|6724.6|6709.6|6724.2|6709.2|1
1740142880000|2025-02-21 13:01:20|6724.6|6709.6|6724.2|6709.2|6724.6|6709.6|6724.2|6709.2|2
1740142890000|2025-02-21 13:01:30|6724.6|6709.6|6724.2|6709.2|6724.6|6709.6|6724.2|6709.2|3
1740142900000|2025-02-21 13:01:40|||||||||3
1740142920000|2025-02-21 13:02:00|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|6723.7|6708.7|0
1740142930000|2025-02-21 13:02:10|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|6724.2|6709.2|2
1740142950000|2025-02-21 13:02:30|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|6725.2|6710.2|1
1740142960000|2025-02-21 13:02:40|6724.7|6709.7|6723.7|6708.7|6725.2|6710.2|6723.7|6708.7|79
1740142970000|2025-02-21 13:02:50|6724.1|6709.1|6723.2|6708.2|6724.1|6709.1|6723.2|6708.2|1
1740142980000|2025-02-21 13:03:00|6723.6|6708.6|6723.6|6708.6|6723.6|6708.6|6723.2|6708.2|0
1740142990000|2025-02-21 13:03:10|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|6723.2|6708.2|1
1740143040000|2025-02-21 13:04:00|6723.6|6708.6|6724.6|6709.6|6724.6|6709.6|6723.6|6708.6|4
1740143060000|2025-02-21 13:04:20|6724.7|6709.7|6727.6|6712.6|6727.6|6712.6|6724.7|6709.7|9
1740143070000|2025-02-21 13:04:30|6728.6|6713.6|6729.6|6714.6|6729.6|6714.6|6728.6|6713.6|2
1740143080000|2025-02-21 13:04:40|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|2
1740143090000|2025-02-21 13:04:50|6729.6|6714.6|6728.6|6713.6|6729.6|6714.6|6728.6|6713.6|3
1740143100000|2025-02-21 13:05:00|6728.1|6713.1|6729.1|6714.1|6729.6|6714.6|6728.1|6713.1|13
1740143110000|2025-02-21 13:05:10|6729.6|6714.6|6728.2|6713.2|6730.6|6715.6|6728.2|6713.2|20
1740143120000|2025-02-21 13:05:20|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|6729.1|6714.1|10
1740143130000|2025-02-21 13:05:30|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|6731.2|6716.2|1
1740143140000|2025-02-21 13:05:40|6730.6|6715.6|6730.1|6715.1|6730.6|6715.6|6730.1|6715.1|31
1740143150000|2025-02-21 13:05:50|6729.6|6714.6|6728.6|6713.6|6729.6|6714.6|6728.2|6713.2|4
1740143160000|2025-02-21 13:06:00|6728.2|6713.2|6728.2|6713.2|6728.6|6713.6|6728.2|6713.2|1
1740143170000|2025-02-21 13:06:10|6728.6|6713.6|6729.1|6714.1|6729.1|6714.1|6728.2|6713.2|1
1740143180000|2025-02-21 13:06:20|6729.6|6714.6|6729.2|6714.2|6729.6|6714.6|6729.2|6714.2|0
1740143190000|2025-02-21 13:06:30|6729.1|6714.1|6729.6|6714.6|6729.6|6714.6|6729.1|6714.1|1
1740143200000|2025-02-21 13:06:40|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|6730.1|6715.1|1
1740143220000|2025-02-21 13:07:00|6730.6|6715.6|6731.1|6716.1|6731.1|6716.1|6730.6|6715.6|3
1740143260000|2025-02-21 13:07:40|||||||||15
1740143270000|2025-02-21 13:07:50|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|1
1740143280000|2025-02-21 13:08:00|6731.7|6716.7|6734.6|6719.6|6734.6|6719.6|6731.6|6716.6|44
1740143290000|2025-02-21 13:08:10|6737|6722|6737.1|6722.1|6738|6723|6737|6722|29
1740143300000|2025-02-21 13:08:20|||||||||1
1740143310000|2025-02-21 13:08:30|6738.1|6723.1|6737.1|6722.1|6739.1|6724.1|6737.1|6722.1|32
1740143340000|2025-02-21 13:09:00|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|6737.2|6722.2|0
1740143350000|2025-02-21 13:09:10|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|0
1740143360000|2025-02-21 13:09:20|||||||||1
1740143370000|2025-02-21 13:09:30|6736.6|6721.6|6739.6|6724.6|6739.6|6724.6|6736.2|6721.2|18
1740143380000|2025-02-21 13:09:40|6739.2|6724.2|6738.2|6723.2|6739.2|6724.2|6738.2|6723.2|55
1740143390000|2025-02-21 13:09:50|6738.6|6723.6|6741.2|6726.2|6741.2|6726.2|6738.2|6723.2|66
1740143400000|2025-02-21 13:10:00|6741.1|6726.1|6742.1|6727.1|6742.1|6727.1|6741.1|6726.1|11
1740143410000|2025-02-21 13:10:10|6742.2|6727.2|6744.1|6729.1|6744.1|6729.1|6742.1|6727.1|5
1740143420000|2025-02-21 13:10:20|6743.6|6728.6|6743.2|6728.2|6743.7|6728.7|6743.2|6728.2|11
1740143440000|2025-02-21 13:10:40|6743.1|6728.1|6741.2|6726.2|6743.1|6728.1|6741.2|6726.2|22
1740143450000|2025-02-21 13:10:50|6741.7|6726.7|6740.6|6725.6|6741.7|6726.7|6740.2|6725.2|1
1740143460000|2025-02-21 13:11:00|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|6740.2|6725.2|0
1740143470000|2025-02-21 13:11:10|6740.6|6725.6|6741.2|6726.2|6741.2|6726.2|6740.2|6725.2|1
1740143490000|2025-02-21 13:11:30|6741.1|6726.1|6743.5|6728.5|6744.1|6729.1|6741.1|6726.1|13
1740143500000|2025-02-21 13:11:40|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|6743.1|6728.1|0
1740143510000|2025-02-21 13:11:50|6742.6|6727.6|6742.1|6727.1|6742.6|6727.6|6741.7|6726.7|2
1740143520000|2025-02-21 13:12:00|6743|6728|6742.6|6727.6|6743|6728|6742.6|6727.6|18
1740143530000|2025-02-21 13:12:10|6743.2|6728.2|6743.2|6728.2|6743.6|6728.6|6743.2|6728.2|1
1740143560000|2025-02-21 13:12:40|6743.6|6728.6|6744.2|6729.2|6744.2|6729.2|6743.6|6728.6|1
1740143570000|2025-02-21 13:12:50|6743.7|6728.7|6744.2|6729.2|6744.2|6729.2|6743.7|6728.7|0
1740143590000|2025-02-21 13:13:10|6743.7|6728.7|6744.1|6729.1|6744.1|6729.1|6743.6|6728.6|3
1740143600000|2025-02-21 13:13:20|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|0
1740143620000|2025-02-21 13:13:40|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|2
1740143630000|2025-02-21 13:13:50|6743.6|6728.6|6743.2|6728.2|6743.6|6728.6|6743.2|6728.2|4
1740143640000|2025-02-21 13:14:00|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|6741.7|6726.7|11
1740143650000|2025-02-21 13:14:10|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|0
1740143680000|2025-02-21 13:14:40|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|6741.1|6726.1|5
1740143700000|2025-02-21 13:15:00|6739.2|6724.2|6740.1|6725.1|6740.1|6725.1|6739.2|6724.2|2
1740143710000|2025-02-21 13:15:10|6739.7|6724.7|6739.1|6724.1|6740.1|6725.1|6739.1|6724.1|1
1740143720000|2025-02-21 13:15:20|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|1
1740143730000|2025-02-21 13:15:30|6738.2|6723.2|6739.2|6724.2|6739.6|6724.6|6738.2|6723.2|3
1740143740000|2025-02-21 13:15:40|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|6739.7|6724.7|1
1740143760000|2025-02-21 13:16:00|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|6740.1|6725.1|2
1740143770000|2025-02-21 13:16:10|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|6740.6|6725.6|0
1740143780000|2025-02-21 13:16:20|6741|6726|6741|6726|6741.5|6726.5|6741|6726|3
1740143790000|2025-02-21 13:16:30|6740.6|6725.6|6740|6725|6740.6|6725.6|6739.1|6724.1|1
1740143810000|2025-02-21 13:16:50|6740.5|6725.5|6740.6|6725.6|6741|6726|6740.5|6725.5|0
1740143820000|2025-02-21 13:17:00|6740.1|6725.1|6739.1|6724.1|6740.1|6725.1|6739.1|6724.1|3
1740143830000|2025-02-21 13:17:10|6739.5|6724.5|6740|6725|6740.6|6725.6|6739.2|6724.2|1
1740143840000|2025-02-21 13:17:20|6739.6|6724.6|6740|6725|6740|6725|6739.5|6724.5|0
1740143850000|2025-02-21 13:17:30|6740.1|6725.1|6739.1|6724.1|6740.1|6725.1|6738.2|6723.2|3
1740143860000|2025-02-21 13:17:40|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|6738.6|6723.6|0
1740143870000|2025-02-21 13:17:50|6739.1|6724.1|6738.1|6723.1|6739.1|6724.1|6737.1|6722.1|2
1740143880000|2025-02-21 13:18:00|6738.6|6723.6|6737.1|6722.1|6738.6|6723.6|6736.1|6721.1|4
1740143890000|2025-02-21 13:18:10|6736.6|6721.6|6737.1|6722.1|6737.1|6722.1|6736.6|6721.6|16
1740143900000|2025-02-21 13:18:20|6736.2|6721.2|6736.6|6721.6|6736.6|6721.6|6735.6|6720.6|66
1740143910000|2025-02-21 13:18:30|6736.1|6721.1|6736.6|6721.6|6736.6|6721.6|6735.6|6720.6|5
1740143920000|2025-02-21 13:18:40|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|6736.1|6721.1|1
1740143930000|2025-02-21 13:18:50|6735.6|6720.6|6735.6|6720.6|6736.1|6721.1|6735.1|6720.1|12
1740143940000|2025-02-21 13:19:00|6736.1|6721.1|6735.2|6720.2|6736.1|6721.1|6735.2|6720.2|4
1740143950000|2025-02-21 13:19:10|6736.1|6721.1|6735.7|6720.7|6736.1|6721.1|6735.7|6720.7|2
1740143960000|2025-02-21 13:19:20|6736.1|6721.1|6734.1|6719.1|6736.1|6721.1|6734.1|6719.1|5
1740143970000|2025-02-21 13:19:30|6733.6|6718.6|6733.6|6718.6|6733.6|6718.6|6733.6|6718.6|7
1740143980000|2025-02-21 13:19:40|||||||||9
1740143990000|2025-02-21 13:19:50|6733.1|6718.1|6732.1|6717.1|6733.1|6718.1|6732.1|6717.1|2
1740144000000|2025-02-21 13:20:00|6732.6|6717.6|6731.2|6716.2|6732.6|6717.6|6731.2|6716.2|13
1740144010000|2025-02-21 13:20:10|6731.6|6716.6|6731.1|6716.1|6731.6|6716.6|6730.7|6715.7|6
1740144020000|2025-02-21 13:20:20|6730.7|6715.7|6730.2|6715.2|6731.1|6716.1|6730.2|6715.2|1
1740144030000|2025-02-21 13:20:30|6730.7|6715.7|6731.6|6716.6|6731.6|6716.6|6730.2|6715.2|9
1740144040000|2025-02-21 13:20:40|6731.7|6716.7|6730.2|6715.2|6731.7|6716.7|6730.2|6715.2|4
1740144050000|2025-02-21 13:20:50|6729.7|6714.7|6730.1|6715.1|6730.1|6715.1|6729.7|6714.7|1
1740144060000|2025-02-21 13:21:00|6730.2|6715.2|6731.6|6716.6|6731.6|6716.6|6730.2|6715.2|9
1740144070000|2025-02-21 13:21:10|6732.1|6717.1|6732.1|6717.1|6732.6|6717.6|6732.1|6717.1|2
1740144080000|2025-02-21 13:21:20|6732.6|6717.6|6732.1|6717.1|6732.6|6717.6|6732.1|6717.1|0
1740144100000|2025-02-21 13:21:40|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|6732.2|6717.2|3
1740144110000|2025-02-21 13:21:50|6731.7|6716.7|6732.6|6717.6|6732.6|6717.6|6731.7|6716.7|10
1740144120000|2025-02-21 13:22:00|6733.1|6718.1|6733.2|6718.2|6733.7|6718.7|6733.1|6718.1|1
1740144130000|2025-02-21 13:22:10|6733.1|6718.1|6731.1|6716.1|6733.1|6718.1|6730.6|6715.6|7
1740144140000|2025-02-21 13:22:20|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|6731.7|6716.7|4
1740144150000|2025-02-21 13:22:30|6731.6|6716.6|6732.6|6717.6|6732.6|6717.6|6729.7|6714.7|8
1740144160000|2025-02-21 13:22:40|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|6731.6|6716.6|1
1740144170000|2025-02-21 13:22:50|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|6731.1|6716.1|1
1740144180000|2025-02-21 13:23:00|6731.6|6716.6|6733.6|6718.6|6733.6|6718.6|6731.6|6716.6|9
1740144190000|2025-02-21 13:23:10|6733.1|6718.1|6733.1|6718.1|6733.6|6718.6|6733.1|6718.1|0
1740144200000|2025-02-21 13:23:20|6733.6|6718.6|6733.6|6718.6|6733.6|6718.6|6733.1|6718.1|0
1740144210000|2025-02-21 13:23:30|6734.5|6719.5|6736.1|6721.1|6736.1|6721.1|6734.5|6719.5|10
1740144220000|2025-02-21 13:23:40|6735.6|6720.6|6736.1|6721.1|6736.1|6721.1|6735.6|6720.6|0
1740144230000|2025-02-21 13:23:50|6735.6|6720.6|6735.1|6720.1|6735.6|6720.6|6735.1|6720.1|0
1740144240000|2025-02-21 13:24:00|6736.1|6721.1|6735.1|6720.1|6736.1|6721.1|6735.1|6720.1|1
1740144250000|2025-02-21 13:24:10|6736.7|6721.7|6736.7|6721.7|6736.7|6721.7|6736.2|6721.2|2
1740144260000|2025-02-21 13:24:20|6736.2|6721.2|6736.2|6721.2|6736.7|6721.7|6736.2|6721.2|0
1740144290000|2025-02-21 13:24:50|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|6737.1|6722.1|5
1740144300000|2025-02-21 13:25:00|6736.2|6721.2|6735.6|6720.6|6736.2|6721.2|6735.2|6720.2|2
1740144310000|2025-02-21 13:25:10|6736.7|6721.7|6735.2|6720.2|6736.7|6721.7|6735.2|6720.2|0
1740144330000|2025-02-21 13:25:30|||||||||4
1740144350000|2025-02-21 13:25:50|6734.2|6719.2|6735.6|6720.6|6735.6|6720.6|6734.2|6719.2|2
1740144360000|2025-02-21 13:26:00|6735.2|6720.2|6735.2|6720.2|6735.6|6720.6|6735.2|6720.2|0
1740144370000|2025-02-21 13:26:10|6735.6|6720.6|6735.2|6720.2|6735.6|6720.6|6735.2|6720.2|0
1740144380000|2025-02-21 13:26:20|6735.6|6720.6|6736.2|6721.2|6736.2|6721.2|6735.6|6720.6|0
1740144390000|2025-02-21 13:26:30|6737.2|6722.2|6736.2|6721.2|6737.7|6722.7|6736.2|6721.2|4
1740144400000|2025-02-21 13:26:40|6736.6|6721.6|6737.2|6722.2|6737.2|6722.2|6736.6|6721.6|0
1740144420000|2025-02-21 13:27:00|6738.2|6723.2|6738.2|6723.2|6738.6|6723.6|6738.2|6723.2|4
1740144430000|2025-02-21 13:27:10|6738.6|6723.6|6738.2|6723.2|6738.6|6723.6|6738.2|6723.2|5
1740144440000|2025-02-21 13:27:20|6738.6|6723.6|6738.6|6723.6|6739.1|6724.1|6738.2|6723.2|0
1740144450000|2025-02-21 13:27:30|6739.2|6724.2|6738.7|6723.7|6739.2|6724.2|6738.7|6723.7|2
1740144460000|2025-02-21 13:27:40|6739.1|6724.1|6738.7|6723.7|6739.1|6724.1|6738.7|6723.7|1
1740144470000|2025-02-21 13:27:50|6739.1|6724.1|6738.2|6723.2|6739.1|6724.1|6737.2|6722.2|2
1740144480000|2025-02-21 13:28:00|6738.7|6723.7|6740.7|6725.7|6740.7|6725.7|6738.7|6723.7|2
1740144490000|2025-02-21 13:28:10|6741.2|6726.2|6741.2|6726.2|6741.2|6726.2|6740.7|6725.7|5
1740144500000|2025-02-21 13:28:20|6739.7|6724.7|6738.6|6723.6|6739.7|6724.7|6738.6|6723.6|1
1740144510000|2025-02-21 13:28:30|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|1
1740144530000|2025-02-21 13:28:50|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|6739.2|6724.2|3
1740144540000|2025-02-21 13:29:00|6740.7|6725.7|6740.1|6725.1|6740.7|6725.7|6740.1|6725.1|48
1740144550000|2025-02-21 13:29:10|6742.1|6727.1|6742.1|6727.1|6742.6|6727.6|6742.1|6727.1|11
1740144570000|2025-02-21 13:29:30|6741.2|6726.2|6741.6|6726.6|6741.6|6726.6|6741.1|6726.1|0
1740144580000|2025-02-21 13:29:40|6742.6|6727.6|6741.1|6726.1|6742.6|6727.6|6741.1|6726.1|3
1740144590000|2025-02-21 13:29:50|6739.6|6724.6|6740.1|6725.1|6740.1|6725.1|6739.6|6724.6|2
1740144600000|2025-02-21 13:30:00|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|6739.6|6724.6|1
1740144610000|2025-02-21 13:30:10|6739.1|6724.1|6740.1|6725.1|6740.1|6725.1|6738.1|6723.1|5
1740144620000|2025-02-21 13:30:20|6740.6|6725.6|6745.1|6730.1|6745.1|6730.1|6740.1|6725.1|15
1740144630000|2025-02-21 13:30:30|6744.6|6729.6|6747.5|6732.5|6750|6735|6744.6|6729.6|82
1740144640000|2025-02-21 13:30:40|6746.6|6731.6|6749|6734|6749.5|6734.5|6746.1|6731.1|62
1740144650000|2025-02-21 13:30:50|6748.6|6733.6|6750.5|6735.5|6750.5|6735.5|6748.5|6733.5|4
1740144660000|2025-02-21 13:31:00|6751|6736|6757.5|6742.5|6758|6743|6751|6736|53
1740144670000|2025-02-21 13:31:10|6757.1|6742.1|6757.5|6742.5|6758.5|6743.5|6756.6|6741.6|4
1740144680000|2025-02-21 13:31:20|6758|6743|6757.1|6742.1|6758|6743|6757.1|6742.1|0
1740144690000|2025-02-21 13:31:30|6757|6742|6752.1|6737.1|6757|6742|6752|6737|9
1740144700000|2025-02-21 13:31:40|6754.5|6739.5|6756|6741|6756|6741|6754.5|6739.5|10
1740144710000|2025-02-21 13:31:50|6758.5|6743.5|6760.5|6745.5|6760.5|6745.5|6757.5|6742.5|29
1740144720000|2025-02-21 13:32:00|6754.5|6739.5|6758|6743|6759|6744|6754|6739|56
1740144730000|2025-02-21 13:32:10|6757.9|6742.9|6755.5|6740.5|6758|6743|6755.5|6740.5|4
1740144740000|2025-02-21 13:32:20|6755.9|6740.9|6755.5|6740.5|6756|6741|6755.5|6740.5|0
1740144750000|2025-02-21 13:32:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1740144760000|2025-02-21 13:32:40|6756|6741|6756|6741|6756|6741|6756|6741|0
1740144780000|2025-02-21 13:33:00|||||||||6
1740144790000|2025-02-21 13:33:10|||||||||1
1740144800000|2025-02-21 13:33:20|6756.5|6741.5|6757|6742|6757|6742|6756.5|6741.5|1
1740144810000|2025-02-21 13:33:30|6755.5|6740.5|6753.5|6738.5|6755.5|6740.5|6753|6738|4
1740144820000|2025-02-21 13:33:40|6753|6738|6755|6740|6755|6740|6753|6738|4
1740144830000|2025-02-21 13:33:50|6755.5|6740.5|6754|6739|6755.5|6740.5|6754|6739|1
1740144840000|2025-02-21 13:34:00|||||||||1
1740144870000|2025-02-21 13:34:30|6755.1|6740.1|6757.5|6742.5|6757.5|6742.5|6755.1|6740.1|2
1740144880000|2025-02-21 13:34:40|6758|6743|6760|6745|6760|6745|6757.5|6742.5|11
1740144890000|2025-02-21 13:34:50|||||||||2
1740144900000|2025-02-21 13:35:00|6759|6744|6763.4|6748.4|6763.4|6748.4|6759|6744|15
1740144910000|2025-02-21 13:35:10|6763.9|6748.9|6764|6749|6766.9|6751.9|6763.9|6748.9|10
1740144920000|2025-02-21 13:35:20|6764.5|6749.5|6767|6752|6767|6752|6764.5|6749.5|3
1740144930000|2025-02-21 13:35:30|6765.5|6750.5|6764.4|6749.4|6765.5|6750.5|6764|6749|59
1740144940000|2025-02-21 13:35:40|6764|6749|6763|6748|6764|6749|6762|6747|79
1740144950000|2025-02-21 13:35:50|6764|6749|6764.9|6749.9|6765.4|6750.4|6764|6749|59
1740144960000|2025-02-21 13:36:00|6764.5|6749.5|6765.8|6750.8|6766.3|6751.3|6764.4|6749.4|7
1740144970000|2025-02-21 13:36:10|6765.4|6750.4|6768.8|6753.8|6768.8|6753.8|6765.4|6750.4|71
1740144980000|2025-02-21 13:36:20|6768.9|6753.9|6772.3|6757.3|6772.3|6757.3|6768.9|6753.9|7
1740144990000|2025-02-21 13:36:30|6771.8|6756.8|6769.8|6754.8|6771.8|6756.8|6768.9|6753.9|23
1740145000000|2025-02-21 13:36:40|6769.3|6754.3|6773.8|6758.8|6773.8|6758.8|6768.9|6753.9|31
1740145010000|2025-02-21 13:36:50|6774.8|6759.8|6775.8|6760.8|6775.8|6760.8|6774.8|6759.8|2
1740145020000|2025-02-21 13:37:00|6773.3|6758.3|6772.8|6757.8|6773.3|6758.3|6772.8|6757.8|50
1740145030000|2025-02-21 13:37:10|6772.7|6757.7|6771.8|6756.8|6772.7|6757.7|6771.8|6756.8|52
1740145040000|2025-02-21 13:37:20|||||||||56
1740145060000|2025-02-21 13:37:40|6769.3|6754.3|6767.8|6752.8|6769.8|6754.8|6765.9|6750.9|11
1740145070000|2025-02-21 13:37:50|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6765.3|6750.3|53
1740145080000|2025-02-21 13:38:00|6766.3|6751.3|6766.8|6751.8|6766.8|6751.8|6766.3|6751.3|1
1740145100000|2025-02-21 13:38:20|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1740145140000|2025-02-21 13:39:00|6767.4|6752.4|6769.8|6754.8|6769.8|6754.8|6767.4|6752.4|5
1740145150000|2025-02-21 13:39:10|6767.4|6752.4|6767.8|6752.8|6767.8|6752.8|6765.9|6750.9|2
1740145160000|2025-02-21 13:39:20|6768.3|6753.3|6768.8|6753.8|6768.8|6753.8|6768.3|6753.3|0
1740145170000|2025-02-21 13:39:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|1
1740145180000|2025-02-21 13:39:40|6766.9|6751.9|6768.8|6753.8|6770.3|6755.3|6766.9|6751.9|13
1740145200000|2025-02-21 13:40:00|6768.9|6753.9|6770.3|6755.3|6770.3|6755.3|6768.9|6753.9|6
1740145220000|2025-02-21 13:40:20|6772.8|6757.8|6773.8|6758.8|6773.8|6758.8|6772.8|6757.8|11
1740145230000|2025-02-21 13:40:30|6774.8|6759.8|6776.3|6761.3|6776.3|6761.3|6774.3|6759.3|2
1740145240000|2025-02-21 13:40:40|6776.8|6761.8|6778.6|6763.6|6778.6|6763.6|6776.8|6761.8|18
1740145250000|2025-02-21 13:40:50|6779.3|6764.3|6780.3|6765.3|6780.3|6765.3|6779.3|6764.3|3
1740145260000|2025-02-21 13:41:00|6778.9|6763.9|6775.9|6760.9|6779.8|6764.8|6775.9|6760.9|12
1740145270000|2025-02-21 13:41:10|6776.4|6761.4|6777.9|6762.9|6778.4|6763.4|6776.4|6761.4|0
1740145310000|2025-02-21 13:41:50|6775.9|6760.9|6775.9|6760.9|6776.4|6761.4|6775.9|6760.9|2
1740145320000|2025-02-21 13:42:00|6774.9|6759.9|6773.4|6758.4|6774.9|6759.9|6773.4|6758.4|3
1740145330000|2025-02-21 13:42:10|||||||||1
1740145340000|2025-02-21 13:42:20|6773.9|6758.9|6772.9|6757.9|6773.9|6758.9|6772.9|6757.9|3
1740145370000|2025-02-21 13:42:50|6771.9|6756.9|6771.4|6756.4|6772.4|6757.4|6771.4|6756.4|3
1740145380000|2025-02-21 13:43:00|6771.9|6756.9|6769.9|6754.9|6771.9|6756.9|6769.4|6754.4|22
1740145390000|2025-02-21 13:43:10|6770.4|6755.4|6771|6756|6771|6756|6770.4|6755.4|22
1740145400000|2025-02-21 13:43:20|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1740145410000|2025-02-21 13:43:30|6771|6756|6771.4|6756.4|6771.4|6756.4|6771|6756|1
1740145420000|2025-02-21 13:43:40|6771|6756|6769.5|6754.5|6771.4|6756.4|6768.5|6753.5|26
1740145430000|2025-02-21 13:43:50|6770|6755|6770|6755|6770|6755|6770|6755|0
1740145460000|2025-02-21 13:44:20|6768.5|6753.5|6768.9|6753.9|6768.9|6753.9|6768|6753|2
1740145470000|2025-02-21 13:44:30|6769|6754|6769|6754|6769|6754|6769|6754|0
1740145490000|2025-02-21 13:44:50|6767.5|6752.5|6768.5|6753.5|6768.5|6753.5|6767.5|6752.5|1
1740145500000|2025-02-21 13:45:00|6768|6753|6765.5|6750.5|6768|6753|6765|6750|4
1740145510000|2025-02-21 13:45:10|6766|6751|6770|6755|6770|6755|6766|6751|11
1740145520000|2025-02-21 13:45:20|6769.9|6754.9|6770.5|6755.5|6770.5|6755.5|6769.5|6754.5|26
1740145530000|2025-02-21 13:45:30|6769.1|6754.1|6770.5|6755.5|6770.5|6755.5|6768|6753|26
1740145540000|2025-02-21 13:45:40|6768|6753|6769.5|6754.5|6769.5|6754.5|6768|6753|8
1740145550000|2025-02-21 13:45:50|6770|6755|6768|6753|6770.4|6755.4|6768|6753|2
1740145560000|2025-02-21 13:46:00|6769|6754|6769|6754|6769.5|6754.5|6769|6754|3
1740145570000|2025-02-21 13:46:10|6768.5|6753.5|6770|6755|6770|6755|6768.5|6753.5|3
1740145580000|2025-02-21 13:46:20|6769|6754|6772|6757|6772|6757|6769|6754|6
1740145590000|2025-02-21 13:46:30|6770|6755|6770.5|6755.5|6770.5|6755.5|6770|6755|3
1740145600000|2025-02-21 13:46:40|6770.9|6755.9|6771|6756|6771|6756|6770.9|6755.9|0
1740145620000|2025-02-21 13:47:00|6771.4|6756.4|6771|6756|6771.4|6756.4|6771|6756|0
1740145630000|2025-02-21 13:47:10|6770.9|6755.9|6769|6754|6770.9|6755.9|6769|6754|1
1740145640000|2025-02-21 13:47:20|6768.5|6753.5|6769|6754|6769.4|6754.4|6768.5|6753.5|0
1740145650000|2025-02-21 13:47:30|6768.5|6753.5|6768.5|6753.5|6769|6754|6768.5|6753.5|0
1740145660000|2025-02-21 13:47:40|6767.5|6752.5|6768|6753|6768|6753|6767|6752|4
1740145670000|2025-02-21 13:47:50|6767|6752|6767.9|6752.9|6767.9|6752.9|6767|6752|2
1740145680000|2025-02-21 13:48:00|6768|6753|6768|6753|6768|6753|6767.5|6752.5|1
1740145690000|2025-02-21 13:48:10|6767.5|6752.5|6763|6748|6768|6753|6763|6748|9
1740145710000|2025-02-21 13:48:30|6763.5|6748.5|6765|6750|6765|6750|6763.5|6748.5|4
1740145720000|2025-02-21 13:48:40|6765.5|6750.5|6765.9|6750.9|6767|6752|6764.6|6749.6|22
1740145730000|2025-02-21 13:48:50|6765.5|6750.5|6768|6753|6768.5|6753.5|6765.5|6750.5|7
1740145740000|2025-02-21 13:49:00|6767.5|6752.5|6766|6751|6767.5|6752.5|6766|6751|4
1740145750000|2025-02-21 13:49:10|6765.5|6750.5|6766|6751|6766|6751|6765.5|6750.5|3
1740145760000|2025-02-21 13:49:20|6765.5|6750.5|6765.4|6750.4|6765.5|6750.5|6764|6749|5
1740145770000|2025-02-21 13:49:30|6765.5|6750.5|6765.1|6750.1|6768|6753|6765.1|6750.1|10
1740145780000|2025-02-21 13:49:40|6764.5|6749.5|6765.5|6750.5|6766|6751|6764|6749|3
1740145790000|2025-02-21 13:49:50|6765|6750|6766|6751|6766|6751|6765|6750|2
1740145800000|2025-02-21 13:50:00|6765|6750|6766|6751|6766|6751|6765|6750|1
1740145810000|2025-02-21 13:50:10|6765.6|6750.6|6764.5|6749.5|6766|6751|6764.5|6749.5|1
1740145820000|2025-02-21 13:50:20|6765|6750|6766.6|6751.6|6766.6|6751.6|6764.5|6749.5|2
1740145830000|2025-02-21 13:50:30|6765.6|6750.6|6765.6|6750.6|6766.5|6751.5|6765.1|6750.1|1
1740145840000|2025-02-21 13:50:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1740145850000|2025-02-21 13:50:50|6765.1|6750.1|6765.1|6750.1|6765.6|6750.6|6765.1|6750.1|1
1740145870000|2025-02-21 13:51:10|6766|6751|6766|6751|6766|6751|6766|6751|1
1740145920000|2025-02-21 13:52:00|6766.9|6751.9|6769.5|6754.5|6769.5|6754.5|6766.9|6751.9|27
1740145930000|2025-02-21 13:52:10|6768.5|6753.5|6768.9|6753.9|6768.9|6753.9|6768.5|6753.5|3
1740145940000|2025-02-21 13:52:20|6769|6754|6769|6754|6769|6754|6769|6754|1
1740145960000|2025-02-21 13:52:40|6769.5|6754.5|6770|6755|6770|6755|6769.5|6754.5|1
1740145970000|2025-02-21 13:52:50|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|0
1740145990000|2025-02-21 13:53:10|||||||||1
1740146000000|2025-02-21 13:53:20|6770.4|6755.4|6766|6751|6770.4|6755.4|6765.5|6750.5|35
1740146010000|2025-02-21 13:53:30|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6765|6750|6
1740146020000|2025-02-21 13:53:40|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|2
1740146040000|2025-02-21 13:54:00|6767|6752|6767|6752|6767|6752|6767|6752|1
1740146060000|2025-02-21 13:54:20|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|2
1740146070000|2025-02-21 13:54:30|6769.4|6754.4|6768.9|6753.9|6769.4|6754.4|6768.9|6753.9|1
1740146100000|2025-02-21 13:55:00|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|1
1740146110000|2025-02-21 13:55:10|6767.4|6752.4|6769|6754|6769|6754|6767.4|6752.4|8
1740146120000|2025-02-21 13:55:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|0
1740146140000|2025-02-21 13:55:40|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|3
1740146150000|2025-02-21 13:55:50|6769|6754|6769|6754|6769|6754|6769|6754|1
1740146160000|2025-02-21 13:56:00|6768.5|6753.5|6769|6754|6769|6754|6768.5|6753.5|1
1740146170000|2025-02-21 13:56:10|6769.9|6754.9|6772.4|6757.4|6772.4|6757.4|6769.9|6754.9|6
1740146180000|2025-02-21 13:56:20|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|4
1740146190000|2025-02-21 13:56:30|6771.4|6756.4|6770.4|6755.4|6771.4|6756.4|6770.4|6755.4|1
1740146200000|2025-02-21 13:56:40|6770|6755|6768.9|6753.9|6770|6755|6768.4|6753.4|2
1740146210000|2025-02-21 13:56:50|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.5|6752.5|2
1740146240000|2025-02-21 13:57:20|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|2
1740146250000|2025-02-21 13:57:30|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|1
1740146260000|2025-02-21 13:57:40|||||||||1
1740146270000|2025-02-21 13:57:50|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1740146280000|2025-02-21 13:58:00|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|2
1740146290000|2025-02-21 13:58:10|6765.4|6750.4|6764.4|6749.4|6765.4|6750.4|6763.9|6748.9|23
1740146300000|2025-02-21 13:58:20|||||||||1
1740146310000|2025-02-21 13:58:30|||||||||1
1740146320000|2025-02-21 13:58:40|6763.9|6748.9|6763.4|6748.4|6763.9|6748.9|6762.9|6747.9|0
1740146340000|2025-02-21 13:59:00|6765.5|6750.5|6765|6750|6765.9|6750.9|6764.5|6749.5|9
1740146350000|2025-02-21 13:59:10|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|1
1740146360000|2025-02-21 13:59:20|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|0
1740146390000|2025-02-21 13:59:50|6764.5|6749.5|6762.9|6747.9|6764.5|6749.5|6762.9|6747.9|2
1740146400000|2025-02-21 14:00:00|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|0
1740146410000|2025-02-21 14:00:10|6762|6747|6762|6747|6762|6747|6761.4|6746.4|2
1740146430000|2025-02-21 14:00:30|6761.9|6746.9|6761.4|6746.4|6761.9|6746.9|6761|6746|5
1740146440000|2025-02-21 14:00:40|6761.9|6746.9|6760.4|6745.4|6762.9|6747.9|6760.4|6745.4|23
1740146450000|2025-02-21 14:00:50|6759.1|6744.1|6760|6745|6760|6745|6759.1|6744.1|28
1740146460000|2025-02-21 14:01:00|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|3
1740146470000|2025-02-21 14:01:10|6760|6745|6760|6745|6760|6745|6760|6745|4
1740146480000|2025-02-21 14:01:20|6762.5|6747.5|6763|6748|6763|6748|6762|6747|4
1740146490000|2025-02-21 14:01:30|6763.5|6748.5|6763|6748|6763.5|6748.5|6763|6748|3
1740146500000|2025-02-21 14:01:40|6764.8|6749.8|6768.4|6753.4|6768.4|6753.4|6764.8|6749.8|6
1740146510000|2025-02-21 14:01:50|6768.9|6753.9|6766.9|6751.9|6768.9|6753.9|6766.9|6751.9|2
1740146520000|2025-02-21 14:02:00|6767.9|6752.9|6768.4|6753.4|6768.9|6753.9|6767.9|6752.9|6
1740146530000|2025-02-21 14:02:10|6764.9|6749.9|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|14
1740146540000|2025-02-21 14:02:20|6764.9|6749.9|6767.4|6752.4|6767.9|6752.9|6764.9|6749.9|3
1740146550000|2025-02-21 14:02:30|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|0
1740146560000|2025-02-21 14:02:40|6765.9|6750.9|6766|6751|6766|6751|6765.9|6750.9|4
1740146570000|2025-02-21 14:02:50|6766.9|6751.9|6767.9|6752.9|6767.9|6752.9|6766.9|6751.9|2
1740146580000|2025-02-21 14:03:00|6767.4|6752.4|6767.9|6752.9|6767.9|6752.9|6767.4|6752.4|3
1740146590000|2025-02-21 14:03:10|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|6769.3|6754.3|2
1740146600000|2025-02-21 14:03:20|6770.9|6755.9|6768.9|6753.9|6770.9|6755.9|6767.9|6752.9|7
1740146610000|2025-02-21 14:03:30|6768.5|6753.5|6770.9|6755.9|6770.9|6755.9|6768.5|6753.5|2
1740146620000|2025-02-21 14:03:40|6769|6754|6767.5|6752.5|6769|6754|6767.5|6752.5|2
1740146640000|2025-02-21 14:04:00|6767.4|6752.4|6766.4|6751.4|6767.4|6752.4|6766.4|6751.4|0
1740146650000|2025-02-21 14:04:10|6765.4|6750.4|6765.9|6750.9|6766.4|6751.4|6765.4|6750.4|2
1740146670000|2025-02-21 14:04:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|1
1740146680000|2025-02-21 14:04:40|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|2
1740146690000|2025-02-21 14:04:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|2
1740146700000|2025-02-21 14:05:00|6764.4|6749.4|6765.5|6750.5|6765.9|6750.9|6764.4|6749.4|1
1740146710000|2025-02-21 14:05:10|6765.9|6750.9|6765.4|6750.4|6765.9|6750.9|6765.4|6750.4|0
1740146720000|2025-02-21 14:05:20|6764.4|6749.4|6765.9|6750.9|6765.9|6750.9|6764.4|6749.4|1
1740146730000|2025-02-21 14:05:30|6765.4|6750.4|6764.9|6749.9|6765.9|6750.9|6763.9|6748.9|6
1740146750000|2025-02-21 14:05:50|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6763.9|6748.9|2
1740146760000|2025-02-21 14:06:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|4
1740146780000|2025-02-21 14:06:20|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|6
1740146800000|2025-02-21 14:06:40|6765.4|6750.4|6764.4|6749.4|6765.4|6750.4|6763.4|6748.4|9
1740146810000|2025-02-21 14:06:50|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.4|6749.4|7
1740146820000|2025-02-21 14:07:00|6764.5|6749.5|6765.4|6750.4|6765.9|6750.9|6764.4|6749.4|1
1740146830000|2025-02-21 14:07:10|6765.9|6750.9|6764.4|6749.4|6765.9|6750.9|6764.4|6749.4|3
1740146840000|2025-02-21 14:07:20|||||||||1
1740146850000|2025-02-21 14:07:30|||||||||2
1740146880000|2025-02-21 14:08:00|||||||||1
1740146890000|2025-02-21 14:08:10|6764.9|6749.9|6765.4|6750.4|6766.4|6751.4|6764.9|6749.9|6
1740146910000|2025-02-21 14:08:30|||||||||3
1740146930000|2025-02-21 14:08:50|6764.4|6749.4|6764|6749|6764.4|6749.4|6764|6749|6
1740146940000|2025-02-21 14:09:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|2
1740146950000|2025-02-21 14:09:10|6763.4|6748.4|6762.9|6747.9|6763.4|6748.4|6761.4|6746.4|4
1740146960000|2025-02-21 14:09:20|6762.5|6747.5|6762.4|6747.4|6762.5|6747.5|6762.4|6747.4|1
1740146970000|2025-02-21 14:09:30|6761.4|6746.4|6760.9|6745.9|6761.4|6746.4|6760.9|6745.9|5
1740146980000|2025-02-21 14:09:40|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|13
1740146990000|2025-02-21 14:09:50|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1740147000000|2025-02-21 14:10:00|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|8
1740147010000|2025-02-21 14:10:10|6761.4|6746.4|6761.9|6746.9|6762.4|6747.4|6761.4|6746.4|6
1740147020000|2025-02-21 14:10:20|6761.5|6746.5|6759.9|6744.9|6761.5|6746.5|6758.9|6743.9|5
1740147030000|2025-02-21 14:10:30|6760.3|6745.3|6759.9|6744.9|6760.9|6745.9|6759.9|6744.9|6
1740147040000|2025-02-21 14:10:40|6760.4|6745.4|6760.9|6745.9|6760.9|6745.9|6760.4|6745.4|2
1740147050000|2025-02-21 14:10:50|6760.8|6745.8|6759.9|6744.9|6760.8|6745.8|6759.9|6744.9|32
1740147060000|2025-02-21 14:11:00|6760|6745|6760.9|6745.9|6760.9|6745.9|6760|6745|4
1740147070000|2025-02-21 14:11:10|6760.4|6745.4|6760.4|6745.4|6760.9|6745.9|6759.9|6744.9|3
1740147080000|2025-02-21 14:11:20|6760.8|6745.8|6760.9|6745.9|6760.9|6745.9|6760|6745|1
1740147090000|2025-02-21 14:11:30|6761.9|6746.9|6764.9|6749.9|6764.9|6749.9|6761.9|6746.9|8
1740147100000|2025-02-21 14:11:40|6765.9|6750.9|6766.9|6751.9|6767.4|6752.4|6765.9|6750.9|3
1740147110000|2025-02-21 14:11:50|6767.8|6752.8|6769.3|6754.3|6769.3|6754.3|6767.8|6752.8|21
1740147120000|2025-02-21 14:12:00|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|0
1740147130000|2025-02-21 14:12:10|6769.3|6754.3|6768.8|6753.8|6769.3|6754.3|6768.8|6753.8|4
1740147150000|2025-02-21 14:12:30|6769.3|6754.3|6771.8|6756.8|6771.8|6756.8|6769.3|6754.3|3
1740147160000|2025-02-21 14:12:40|6771.4|6756.4|6770.4|6755.4|6771.4|6756.4|6770.4|6755.4|3
1740147170000|2025-02-21 14:12:50|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.4|6755.4|0
1740147180000|2025-02-21 14:13:00|6770.9|6755.9|6768.8|6753.8|6770.9|6755.9|6767.9|6752.9|3
1740147190000|2025-02-21 14:13:10|6769.4|6754.4|6768.4|6753.4|6769.9|6754.9|6768.4|6753.4|1
1740147210000|2025-02-21 14:13:30|6767.9|6752.9|6767.4|6752.4|6768.4|6753.4|6767.4|6752.4|1
1740147220000|2025-02-21 14:13:40|6766.9|6751.9|6766.4|6751.4|6766.9|6751.9|6766.4|6751.4|12
1740147230000|2025-02-21 14:13:50|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|1
1740147240000|2025-02-21 14:14:00|||||||||1
1740147250000|2025-02-21 14:14:10|6766|6751|6766|6751|6766|6751|6766|6751|0
1740147260000|2025-02-21 14:14:20|||||||||8
1740147270000|2025-02-21 14:14:30|6765.9|6750.9|6764.5|6749.5|6765.9|6750.9|6764.5|6749.5|6
1740147280000|2025-02-21 14:14:40|6765|6750|6765|6750|6765|6750|6765|6750|0
1740147290000|2025-02-21 14:14:50|||||||||1
1740147330000|2025-02-21 14:15:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740147340000|2025-02-21 14:15:40|6765|6750|6765|6750|6765|6750|6765|6750|1
1740147360000|2025-02-21 14:16:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740147380000|2025-02-21 14:16:20|6765.4|6750.4|6764.5|6749.5|6765.4|6750.4|6764.5|6749.5|4
1740147410000|2025-02-21 14:16:50|6763.5|6748.5|6763.5|6748.5|6764.4|6749.4|6763.5|6748.5|4
1740147420000|2025-02-21 14:17:00|6763|6748|6763|6748|6763|6748|6763|6748|10
1740147430000|2025-02-21 14:17:10|6764|6749|6764.5|6749.5|6764.5|6749.5|6764|6749|4
1740147440000|2025-02-21 14:17:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|3
1740147450000|2025-02-21 14:17:30|6763.4|6748.4|6762|6747|6763.4|6748.4|6762|6747|5
1740147460000|2025-02-21 14:17:40|6763|6748|6763.5|6748.5|6763.5|6748.5|6763|6748|1
1740147470000|2025-02-21 14:17:50|||||||||5
1740147480000|2025-02-21 14:18:00|6764|6749|6764|6749|6764|6749|6764|6749|1
1740147490000|2025-02-21 14:18:10|6765|6750|6765|6750|6765|6750|6765|6750|2
1740147500000|2025-02-21 14:18:20|||||||||1
1740147510000|2025-02-21 14:18:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1740147520000|2025-02-21 14:18:40|6764.5|6749.5|6763|6748|6764.5|6749.5|6762|6747|6
1740147530000|2025-02-21 14:18:50|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|1
1740147550000|2025-02-21 14:19:10|6763|6748|6763|6748|6763|6748|6763|6748|1
1740147560000|2025-02-21 14:19:20|6762.5|6747.5|6760.4|6745.4|6762.5|6747.5|6760|6745|4
1740147570000|2025-02-21 14:19:30|6760|6745|6760|6745|6760|6745|6760|6745|0
1740147580000|2025-02-21 14:19:40|6760.5|6745.5|6761.5|6746.5|6761.5|6746.5|6760.5|6745.5|2
1740147590000|2025-02-21 14:19:50|6761|6746|6761|6746|6761|6746|6761|6746|1
1740147600000|2025-02-21 14:20:00|6761.5|6746.5|6762.9|6747.9|6762.9|6747.9|6761|6746|2
1740147610000|2025-02-21 14:20:10|6763|6748|6761|6746|6763|6748|6761|6746|6
1740147620000|2025-02-21 14:20:20|6762|6747|6762|6747|6762|6747|6762|6747|5
1740147630000|2025-02-21 14:20:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740147640000|2025-02-21 14:20:40|||||||||1
1740147660000|2025-02-21 14:21:00|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1740147670000|2025-02-21 14:21:10|6760|6745|6761|6746|6761|6746|6760|6745|6
1740147680000|2025-02-21 14:21:20|6762|6747|6762.4|6747.4|6762.4|6747.4|6762|6747|1
1740147690000|2025-02-21 14:21:30|6761.5|6746.5|6762|6747|6762|6747|6761.5|6746.5|27
1740147710000|2025-02-21 14:21:50|6761.5|6746.5|6762|6747|6762|6747|6761.5|6746.5|1
1740147730000|2025-02-21 14:22:10|6762.9|6747.9|6760|6745|6762.9|6747.9|6760|6745|5
1740147740000|2025-02-21 14:22:20|6759.1|6744.1|6759.5|6744.5|6759.5|6744.5|6759|6744|1
1740147750000|2025-02-21 14:22:30|6759|6744|6758.5|6743.5|6759.5|6744.5|6758.5|6743.5|0
1740147760000|2025-02-21 14:22:40|6759|6744|6760.5|6745.5|6760.5|6745.5|6759|6744|7
1740147780000|2025-02-21 14:23:00|6760|6745|6760|6745|6760|6745|6760|6745|0
1740147800000|2025-02-21 14:23:20|6761|6746|6760.5|6745.5|6761|6746|6760.5|6745.5|0
1740147820000|2025-02-21 14:23:40|6760.4|6745.4|6761|6746|6761|6746|6760.4|6745.4|3
1740147830000|2025-02-21 14:23:50|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|1
1740147850000|2025-02-21 14:24:10|6761.4|6746.4|6762.4|6747.4|6762.4|6747.4|6761.4|6746.4|5
1740147860000|2025-02-21 14:24:20|6763|6748|6763.4|6748.4|6763.4|6748.4|6763|6748|1
1740147870000|2025-02-21 14:24:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|4
1740147880000|2025-02-21 14:24:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6761.9|6746.9|1
1740147890000|2025-02-21 14:24:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740147900000|2025-02-21 14:25:00|6761|6746|6761|6746|6761|6746|6761|6746|0
1740147910000|2025-02-21 14:25:10|6761.5|6746.5|6761.9|6746.9|6761.9|6746.9|6761|6746|1
1740147920000|2025-02-21 14:25:20|6762.4|6747.4|6762.9|6747.9|6762.9|6747.9|6762.4|6747.4|8
1740147930000|2025-02-21 14:25:30|6763|6748|6762.9|6747.9|6763|6748|6762.4|6747.4|0
1740147940000|2025-02-21 14:25:40|6762.4|6747.4|6760.9|6745.9|6762.4|6747.4|6760.9|6745.9|2
1740147950000|2025-02-21 14:25:50|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1740147970000|2025-02-21 14:26:10|||||||||1
1740147980000|2025-02-21 14:26:20|||||||||1
1740147990000|2025-02-21 14:26:30|6761.9|6746.9|6763.4|6748.4|6763.4|6748.4|6761.9|6746.9|1
1740148000000|2025-02-21 14:26:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|7
1740148010000|2025-02-21 14:26:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|1
1740148030000|2025-02-21 14:27:10|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.9|6744.9|1
1740148040000|2025-02-21 14:27:20|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1740148050000|2025-02-21 14:27:30|||||||||1
1740148060000|2025-02-21 14:27:40|6758.9|6743.9|6759.9|6744.9|6759.9|6744.9|6758.9|6743.9|6
1740148070000|2025-02-21 14:27:50|6759|6744|6759|6744|6759|6744|6759|6744|4
1740148080000|2025-02-21 14:28:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|5
1740148090000|2025-02-21 14:28:10|6758.4|6743.4|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|2
1740148110000|2025-02-21 14:28:30|6758.4|6743.4|6757.9|6742.9|6758.4|6743.4|6757.4|6742.4|2
1740148120000|2025-02-21 14:28:40|6757.4|6742.4|6755.4|6740.4|6757.9|6742.9|6755.4|6740.4|4
1740148130000|2025-02-21 14:28:50|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|3
1740148140000|2025-02-21 14:29:00|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|6754.4|6739.4|0
1740148150000|2025-02-21 14:29:10|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|2
1740148160000|2025-02-21 14:29:20|||||||||1
1740148170000|2025-02-21 14:29:30|6754.4|6739.4|6754|6739|6754.4|6739.4|6754|6739|0
1740148180000|2025-02-21 14:29:40|6755|6740|6754.9|6739.9|6755|6740|6754.9|6739.9|1
1740148190000|2025-02-21 14:29:50|||||||||1
1740148200000|2025-02-21 14:30:00|6754|6739|6754|6739|6754|6739|6754|6739|6
1740148210000|2025-02-21 14:30:10|6753.5|6738.5|6752.4|6737.4|6754.4|6739.4|6752.4|6737.4|29
1740148220000|2025-02-21 14:30:20|6752|6737|6750.9|6735.9|6752|6737|6750.4|6735.4|18
1740148230000|2025-02-21 14:30:30|6751.4|6736.4|6752.9|6737.9|6752.9|6737.9|6751.4|6736.4|5
1740148240000|2025-02-21 14:30:40|6753.4|6738.4|6754.4|6739.4|6754.4|6739.4|6753.4|6738.4|5
1740148250000|2025-02-21 14:30:50|6753|6738|6753|6738|6753|6738|6753|6738|10
1740148260000|2025-02-21 14:31:00|6752.9|6737.9|6753.4|6738.4|6754.4|6739.4|6752.9|6737.9|18
1740148270000|2025-02-21 14:31:10|6754.4|6739.4|6755.4|6740.4|6755.4|6740.4|6754.4|6739.4|6
1740148280000|2025-02-21 14:31:20|6756.4|6741.4|6758.9|6743.9|6758.9|6743.9|6756.4|6741.4|28
1740148290000|2025-02-21 14:31:30|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1740148300000|2025-02-21 14:31:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|11
1740148310000|2025-02-21 14:31:50|6761.4|6746.4|6760.9|6745.9|6762.4|6747.4|6760.9|6745.9|11
1740148320000|2025-02-21 14:32:00|6761.4|6746.4|6759|6744|6762.9|6747.9|6759|6744|4
1740148330000|2025-02-21 14:32:10|6759.4|6744.4|6761.9|6746.9|6762.4|6747.4|6759.4|6744.4|2
1740148340000|2025-02-21 14:32:20|6760.4|6745.4|6759.9|6744.9|6760.4|6745.4|6759.9|6744.9|3
1740148350000|2025-02-21 14:32:30|6760.9|6745.9|6761.4|6746.4|6761.4|6746.4|6760.9|6745.9|2
1740148360000|2025-02-21 14:32:40|6761.3|6746.3|6759|6744|6761.3|6746.3|6759|6744|5
1740148370000|2025-02-21 14:32:50|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1740148380000|2025-02-21 14:33:00|6760|6745|6760|6745|6760|6745|6760|6745|3
1740148390000|2025-02-21 14:33:10|6759.4|6744.4|6760.9|6745.9|6761.4|6746.4|6759.4|6744.4|16
1740148400000|2025-02-21 14:33:20|6760.5|6745.5|6759.9|6744.9|6760.5|6745.5|6759.4|6744.4|5
1740148410000|2025-02-21 14:33:30|6759.4|6744.4|6759.9|6744.9|6759.9|6744.9|6759.4|6744.4|13
1740148430000|2025-02-21 14:33:50|6760.4|6745.4|6759.4|6744.4|6760.4|6745.4|6759|6744|12
1740148440000|2025-02-21 14:34:00|6759|6744|6759|6744|6759|6744|6759|6744|1
1740148450000|2025-02-21 14:34:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759|6744|1
1740148480000|2025-02-21 14:34:40|6758.4|6743.4|6758.5|6743.5|6758.5|6743.5|6758.4|6743.4|9
1740148500000|2025-02-21 14:35:00|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6756.5|6741.5|8
1740148510000|2025-02-21 14:35:10|6758|6743|6758.5|6743.5|6758.5|6743.5|6758|6743|4
1740148520000|2025-02-21 14:35:20|6760|6745|6760|6745|6760|6745|6760|6745|1
1740148530000|2025-02-21 14:35:30|6760.4|6745.4|6761.4|6746.4|6761.4|6746.4|6760.4|6745.4|3
1740148540000|2025-02-21 14:35:40|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|2
1740148550000|2025-02-21 14:35:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740148560000|2025-02-21 14:36:00|6761|6746|6763|6748|6763|6748|6760.5|6745.5|7
1740148570000|2025-02-21 14:36:10|6762.5|6747.5|6762.5|6747.5|6762.9|6747.9|6761|6746|24
1740148580000|2025-02-21 14:36:20|6762|6747|6761|6746|6762|6747|6761|6746|4
1740148590000|2025-02-21 14:36:30|6761.5|6746.5|6762.4|6747.4|6762.4|6747.4|6761.5|6746.5|9
1740148600000|2025-02-21 14:36:40|6762|6747|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|8
1740148610000|2025-02-21 14:36:50|6763|6748|6763|6748|6763|6748|6762.5|6747.5|4
1740148620000|2025-02-21 14:37:00|6763.9|6748.9|6763.5|6748.5|6764.4|6749.4|6763.5|6748.5|2
1740148630000|2025-02-21 14:37:10|6763.4|6748.4|6763|6748|6763.4|6748.4|6763|6748|0
1740148650000|2025-02-21 14:37:30|6762.5|6747.5|6761.5|6746.5|6762.5|6747.5|6761.5|6746.5|1
1740148660000|2025-02-21 14:37:40|6762|6747|6763.8|6748.8|6763.8|6748.8|6762|6747|3
1740148680000|2025-02-21 14:38:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1740148690000|2025-02-21 14:38:10|6763.5|6748.5|6763.9|6748.9|6763.9|6748.9|6763.5|6748.5|0
1740148700000|2025-02-21 14:38:20|6763.5|6748.5|6763.5|6748.5|6764|6749|6763.5|6748.5|3
1740148710000|2025-02-21 14:38:30|6763.4|6748.4|6762|6747|6763.4|6748.4|6761.5|6746.5|14
1740148720000|2025-02-21 14:38:40|6761.5|6746.5|6763|6748|6763|6748|6761.5|6746.5|7
1740148730000|2025-02-21 14:38:50|6762.9|6747.9|6762.4|6747.4|6762.9|6747.9|6762.4|6747.4|4
1740148740000|2025-02-21 14:39:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740148750000|2025-02-21 14:39:10|6763.8|6748.8|6765|6750|6765|6750|6763.8|6748.8|17
1740148760000|2025-02-21 14:39:20|6764.5|6749.5|6763.9|6748.9|6764.5|6749.5|6763|6748|31
1740148770000|2025-02-21 14:39:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740148790000|2025-02-21 14:39:50|||||||||5
1740148800000|2025-02-21 14:40:00|6765.3|6750.3|6764.9|6749.9|6765.4|6750.4|6764.9|6749.9|11
1740148810000|2025-02-21 14:40:10|6764.4|6749.4|6765.4|6750.4|6765.4|6750.4|6764.4|6749.4|1
1740148820000|2025-02-21 14:40:20|6767.8|6752.8|6769.3|6754.3|6769.3|6754.3|6767.8|6752.8|33
1740148830000|2025-02-21 14:40:30|6769.4|6754.4|6773.8|6758.8|6774.2|6759.2|6769.3|6754.3|67
1740148840000|2025-02-21 14:40:40|6774.3|6759.3|6774.8|6759.8|6775.8|6760.8|6774.3|6759.3|22
1740148850000|2025-02-21 14:40:50|||||||||20
1740148860000|2025-02-21 14:41:00|6773.9|6758.9|6776.4|6761.4|6776.4|6761.4|6773.4|6758.4|42
1740148870000|2025-02-21 14:41:10|6778.8|6763.8|6779.3|6764.3|6779.3|6764.3|6778.8|6763.8|37
1740148880000|2025-02-21 14:41:20|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|33
1740148890000|2025-02-21 14:41:30|6780.3|6765.3|6779.8|6764.8|6780.3|6765.3|6778.4|6763.4|7
1740148900000|2025-02-21 14:41:40|6779.3|6764.3|6778.3|6763.3|6779.3|6764.3|6778.3|6763.3|2
1740148910000|2025-02-21 14:41:50|6776.5|6761.5|6780.3|6765.3|6780.3|6765.3|6776.5|6761.5|2
1740148920000|2025-02-21 14:42:00|6780.8|6765.8|6782.3|6767.3|6782.3|6767.3|6780.8|6765.8|6
1740148930000|2025-02-21 14:42:10|||||||||5
1740148940000|2025-02-21 14:42:20|6783.3|6768.3|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|2
1740148950000|2025-02-21 14:42:30|6783.8|6768.8|6785.3|6770.3|6785.3|6770.3|6783.8|6768.8|13
1740148960000|2025-02-21 14:42:40|||||||||3
1740148970000|2025-02-21 14:42:50|6784.8|6769.8|6785.8|6770.8|6785.8|6770.8|6784.8|6769.8|11
1740148990000|2025-02-21 14:43:10|6785.3|6770.3|6780.4|6765.4|6785.8|6770.8|6780.4|6765.4|29
1740149000000|2025-02-21 14:43:20|6780.8|6765.8|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|2
1740149010000|2025-02-21 14:43:30|6779.4|6764.4|6780.3|6765.3|6780.3|6765.3|6779.4|6764.4|7
1740149020000|2025-02-21 14:43:40|6779.8|6764.8|6778.9|6763.9|6779.8|6764.8|6778.9|6763.9|2
1740149030000|2025-02-21 14:43:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1740149050000|2025-02-21 14:44:10|6777.4|6762.4|6775.9|6760.9|6777.8|6762.8|6775.9|6760.9|7
1740149060000|2025-02-21 14:44:20|6775.4|6760.4|6776.3|6761.3|6776.3|6761.3|6775.4|6760.4|2
1740149070000|2025-02-21 14:44:30|6776.4|6761.4|6775.3|6760.3|6776.9|6761.9|6775.3|6760.3|1
1740149080000|2025-02-21 14:44:40|6774.3|6759.3|6771.9|6756.9|6774.3|6759.3|6771.9|6756.9|90
1740149100000|2025-02-21 14:45:00|6773|6758|6776.4|6761.4|6777.4|6762.4|6773|6758|7
1740149110000|2025-02-21 14:45:10|6776.9|6761.9|6776.4|6761.4|6778.3|6763.3|6776.4|6761.4|7
1740149120000|2025-02-21 14:45:20|6775.4|6760.4|6776.4|6761.4|6776.4|6761.4|6775.4|6760.4|3
1740149130000|2025-02-21 14:45:30|6777.4|6762.4|6777.9|6762.9|6778.4|6763.4|6777.4|6762.4|54
1740149140000|2025-02-21 14:45:40|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6777.9|6762.9|4
1740149150000|2025-02-21 14:45:50|6777.9|6762.9|6779.8|6764.8|6780.3|6765.3|6777.9|6762.9|6
1740149160000|2025-02-21 14:46:00|6779.3|6764.3|6778.8|6763.8|6779.3|6764.3|6778.8|6763.8|6
1740149180000|2025-02-21 14:46:20|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1740149190000|2025-02-21 14:46:30|6778.4|6763.4|6781.8|6766.8|6781.8|6766.8|6778.4|6763.4|12
1740149200000|2025-02-21 14:46:40|6781.3|6766.3|6782.8|6767.8|6782.8|6767.8|6781.3|6766.3|5
1740149210000|2025-02-21 14:46:50|6783.3|6768.3|6783.4|6768.4|6783.4|6768.4|6783.3|6768.3|1
1740149220000|2025-02-21 14:47:00|6784.7|6769.7|6786.8|6771.8|6786.8|6771.8|6784.7|6769.7|17
1740149240000|2025-02-21 14:47:20|6787.3|6772.3|6794.3|6779.3|6794.3|6779.3|6787.3|6772.3|39
1740149250000|2025-02-21 14:47:30|6792.3|6777.3|6795.7|6780.7|6795.7|6780.7|6792.3|6777.3|22
1740149260000|2025-02-21 14:47:40|6795.8|6780.8|6796.3|6781.3|6797.7|6782.7|6794.8|6779.8|26
1740149270000|2025-02-21 14:47:50|6795.3|6780.3|6796.2|6781.2|6797.2|6782.2|6793.8|6778.8|18
1740149280000|2025-02-21 14:48:00|6795.7|6780.7|6794.3|6779.3|6795.7|6780.7|6792.3|6777.3|12
1740149290000|2025-02-21 14:48:10|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1740149300000|2025-02-21 14:48:20|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6792.9|6777.9|6
1740149310000|2025-02-21 14:48:30|6795.7|6780.7|6794.8|6779.8|6795.8|6780.8|6794.8|6779.8|26
1740149320000|2025-02-21 14:48:40|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.8|6778.8|2
1740149330000|2025-02-21 14:48:50|6792.9|6777.9|6793.3|6778.3|6793.8|6778.8|6792.3|6777.3|7
1740149340000|2025-02-21 14:49:00|6792.8|6777.8|6792.3|6777.3|6792.8|6777.8|6792.3|6777.3|2
1740149350000|2025-02-21 14:49:10|||||||||5
1740149360000|2025-02-21 14:49:20|6793.8|6778.8|6792.3|6777.3|6794.8|6779.8|6792.3|6777.3|33
1740149370000|2025-02-21 14:49:30|6792.9|6777.9|6788.9|6773.9|6792.9|6777.9|6788.9|6773.9|43
1740149380000|2025-02-21 14:49:40|6788|6773|6787.9|6772.9|6788|6773|6787.9|6772.9|0
1740149390000|2025-02-21 14:49:50|6787.4|6772.4|6785.9|6770.9|6787.4|6772.4|6785.4|6770.4|4
1740149400000|2025-02-21 14:50:00|6785|6770|6785.4|6770.4|6786.9|6771.9|6784.9|6769.9|4
1740149410000|2025-02-21 14:50:10|6784.9|6769.9|6782.9|6767.9|6784.9|6769.9|6782.9|6767.9|1
1740149420000|2025-02-21 14:50:20|6781.9|6766.9|6781.4|6766.4|6782.4|6767.4|6781.4|6766.4|8
1740149430000|2025-02-21 14:50:30|6781.9|6766.9|6783.9|6768.9|6784.8|6769.8|6780.4|6765.4|19
1740149440000|2025-02-21 14:50:40|6784.3|6769.3|6784.9|6769.9|6784.9|6769.9|6782.9|6767.9|7
1740149450000|2025-02-21 14:50:50|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6782.9|6767.9|1
1740149460000|2025-02-21 14:51:00|6782.9|6767.9|6780.9|6765.9|6782.9|6767.9|6780.9|6765.9|3
1740149470000|2025-02-21 14:51:10|6781.9|6766.9|6783.4|6768.4|6783.4|6768.4|6781.9|6766.9|6
1740149480000|2025-02-21 14:51:20|6785.3|6770.3|6786.9|6771.9|6786.9|6771.9|6785.3|6770.3|5
1740149490000|2025-02-21 14:51:30|6786.4|6771.4|6787.4|6772.4|6787.4|6772.4|6786.4|6771.4|3
1740149500000|2025-02-21 14:51:40|6786.9|6771.9|6787.4|6772.4|6787.9|6772.9|6786.4|6771.4|2
1740149510000|2025-02-21 14:51:50|6789.4|6774.4|6788.4|6773.4|6790.4|6775.4|6787.9|6772.9|15
1740149520000|2025-02-21 14:52:00|6787.9|6772.9|6789.8|6774.8|6789.8|6774.8|6787.9|6772.9|9
1740149530000|2025-02-21 14:52:10|6788|6773|6787.8|6772.8|6788|6773|6787.8|6772.8|6
1740149550000|2025-02-21 14:52:30|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|1
1740149560000|2025-02-21 14:52:40|||||||||2
1740149570000|2025-02-21 14:52:50|6788.8|6773.8|6789.8|6774.8|6789.8|6774.8|6788.8|6773.8|6
1740149580000|2025-02-21 14:53:00|6787.8|6772.8|6787.4|6772.4|6788.3|6773.3|6787.4|6772.4|9
1740149600000|2025-02-21 14:53:20|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6
1740149610000|2025-02-21 14:53:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|7
1740149620000|2025-02-21 14:53:40|6785.4|6770.4|6784.4|6769.4|6786.9|6771.9|6784.4|6769.4|33
1740149630000|2025-02-21 14:53:50|6784.9|6769.9|6784.4|6769.4|6784.9|6769.9|6784.4|6769.4|27
1740149640000|2025-02-21 14:54:00|6784.9|6769.9|6784.4|6769.4|6785.9|6770.9|6784.4|6769.4|27
1740149670000|2025-02-21 14:54:30|6784.5|6769.5|6785.9|6770.9|6788.9|6773.9|6784.5|6769.5|55
1740149680000|2025-02-21 14:54:40|6785.4|6770.4|6786.9|6771.9|6786.9|6771.9|6785.4|6770.4|3
1740149690000|2025-02-21 14:54:50|6786|6771|6784.9|6769.9|6786|6771|6784.9|6769.9|1
1740149700000|2025-02-21 14:55:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|5
1740149710000|2025-02-21 14:55:10|6781.4|6766.4|6781.9|6766.9|6782.4|6767.4|6781.4|6766.4|8
1740149720000|2025-02-21 14:55:20|6782.9|6767.9|6782.4|6767.4|6782.9|6767.9|6782.4|6767.4|4
1740149730000|2025-02-21 14:55:30|6781.9|6766.9|6779.9|6764.9|6781.9|6766.9|6779.9|6764.9|3
1740149740000|2025-02-21 14:55:40|||||||||1
1740149760000|2025-02-21 14:56:00|6780.4|6765.4|6779.9|6764.9|6780.4|6765.4|6779.4|6764.4|7
1740149770000|2025-02-21 14:56:10|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|3
1740149780000|2025-02-21 14:56:20|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.4|6765.4|1
1740149790000|2025-02-21 14:56:30|6780.5|6765.5|6781.4|6766.4|6781.4|6766.4|6780.4|6765.4|5
1740149800000|2025-02-21 14:56:40|6780.9|6765.9|6780.4|6765.4|6780.9|6765.9|6780.4|6765.4|0
1740149810000|2025-02-21 14:56:50|6778.9|6763.9|6780.4|6765.4|6780.4|6765.4|6778.9|6763.9|12
1740149820000|2025-02-21 14:57:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|0
1740149830000|2025-02-21 14:57:10|6779.4|6764.4|6778.9|6763.9|6779.4|6764.4|6778.9|6763.9|2
1740149840000|2025-02-21 14:57:20|6778.8|6763.8|6779.9|6764.9|6779.9|6764.9|6777.4|6762.4|4
1740149860000|2025-02-21 14:57:40|6779.4|6764.4|6779.4|6764.4|6779.9|6764.9|6779.4|6764.4|9
1740149870000|2025-02-21 14:57:50|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|1
1740149880000|2025-02-21 14:58:00|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|17
1740149890000|2025-02-21 14:58:10|6773.9|6758.9|6773.9|6758.9|6776.9|6761.9|6773.9|6758.9|11
1740149900000|2025-02-21 14:58:20|6775.4|6760.4|6774.4|6759.4|6775.4|6760.4|6773.9|6758.9|3
1740149910000|2025-02-21 14:58:30|6774.9|6759.9|6776.4|6761.4|6776.4|6761.4|6774.9|6759.9|9
1740149920000|2025-02-21 14:58:40|6775.4|6760.4|6774.4|6759.4|6775.4|6760.4|6774.4|6759.4|1
1740149930000|2025-02-21 14:58:50|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|0
1740149940000|2025-02-21 14:59:00|6772.9|6757.9|6771.4|6756.4|6773.3|6758.3|6771.4|6756.4|1
1740149950000|2025-02-21 14:59:10|6770.9|6755.9|6772.4|6757.4|6772.4|6757.4|6770.9|6755.9|4
1740149960000|2025-02-21 14:59:20|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6770.9|6755.9|0
1740149970000|2025-02-21 14:59:30|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|6770.4|6755.4|2
1740149980000|2025-02-21 14:59:40|6769.9|6754.9|6770.4|6755.4|6770.8|6755.8|6769.9|6754.9|1
1740149990000|2025-02-21 14:59:50|6769.9|6754.9|6770.4|6755.4|6770.9|6755.9|6769.9|6754.9|2
1740150000000|2025-02-21 15:00:00|6769.9|6754.9|6770.4|6755.4|6770.4|6755.4|6769.4|6754.4|5
1740150010000|2025-02-21 15:00:10|6770.9|6755.9|6772.4|6757.4|6772.4|6757.4|6770.9|6755.9|3
1740150020000|2025-02-21 15:00:20|6772.9|6757.9|6776.9|6761.9|6776.9|6761.9|6772.4|6757.4|7
1740150030000|2025-02-21 15:00:30|6777.8|6762.8|6780.9|6765.9|6780.9|6765.9|6776.4|6761.4|24
1740150040000|2025-02-21 15:00:40|6781.4|6766.4|6779.9|6764.9|6781.9|6766.9|6779.4|6764.4|6
1740150050000|2025-02-21 15:00:50|6780.1|6765.1|6782.9|6767.9|6782.9|6767.9|6780.1|6765.1|3
1740150060000|2025-02-21 15:01:00|6782.8|6767.8|6781.9|6766.9|6782.9|6767.9|6781.9|6766.9|6
1740150080000|2025-02-21 15:01:20|6779.9|6764.9|6783.4|6768.4|6783.4|6768.4|6779.9|6764.9|14
1740150090000|2025-02-21 15:01:30|6784.9|6769.9|6787.9|6772.9|6787.9|6772.9|6784.4|6769.4|24
1740150100000|2025-02-21 15:01:40|6788.4|6773.4|6791.4|6776.4|6791.4|6776.4|6788.4|6773.4|29
1740150110000|2025-02-21 15:01:50|6792.4|6777.4|6790.4|6775.4|6792.4|6777.4|6790.4|6775.4|14
1740150120000|2025-02-21 15:02:00|6789.9|6774.9|6793.3|6778.3|6793.3|6778.3|6789.3|6774.3|17
1740150130000|2025-02-21 15:02:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|7
1740150140000|2025-02-21 15:02:20|6789.4|6774.4|6787.9|6772.9|6789.4|6774.4|6787.9|6772.9|3
1740150150000|2025-02-21 15:02:30|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1740150160000|2025-02-21 15:02:40|6786.9|6771.9|6784.9|6769.9|6786.9|6771.9|6784.9|6769.9|1
1740150170000|2025-02-21 15:02:50|6785.4|6770.4|6785.4|6770.4|6786.3|6771.3|6785.4|6770.4|7
1740150180000|2025-02-21 15:03:00|||||||||2
1740150190000|2025-02-21 15:03:10|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|0
1740150200000|2025-02-21 15:03:20|||||||||5
1740150210000|2025-02-21 15:03:30|6784.4|6769.4|6783.9|6768.9|6784.4|6769.4|6783.9|6768.9|2
1740150220000|2025-02-21 15:03:40|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1740150240000|2025-02-21 15:04:00|6781.9|6766.9|6781.4|6766.4|6781.9|6766.9|6781.4|6766.4|4
1740150250000|2025-02-21 15:04:10|6783.9|6768.9|6784.8|6769.8|6784.8|6769.8|6783.9|6768.9|1
1740150260000|2025-02-21 15:04:20|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|0
1740150270000|2025-02-21 15:04:30|6785.3|6770.3|6783.4|6768.4|6785.3|6770.3|6783.4|6768.4|2
1740150280000|2025-02-21 15:04:40|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.4|6767.4|2
1740150290000|2025-02-21 15:04:50|6782.9|6767.9|6782.4|6767.4|6782.9|6767.9|6781.9|6766.9|0
1740150300000|2025-02-21 15:05:00|6781.9|6766.9|6780.9|6765.9|6781.9|6766.9|6780.9|6765.9|2
1740150320000|2025-02-21 15:05:20|6780.5|6765.5|6780.4|6765.4|6780.5|6765.5|6780.4|6765.4|0
1740150330000|2025-02-21 15:05:30|6781|6766|6781.9|6766.9|6781.9|6766.9|6781|6766|1
1740150350000|2025-02-21 15:05:50|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|3
1740150360000|2025-02-21 15:06:00|6780.4|6765.4|6781.9|6766.9|6781.9|6766.9|6780.4|6765.4|5
1740150380000|2025-02-21 15:06:20|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|6781.4|6766.4|0
1740150390000|2025-02-21 15:06:30|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|2
1740150400000|2025-02-21 15:06:40|6782.4|6767.4|6780.9|6765.9|6782.4|6767.4|6780.9|6765.9|6
1740150410000|2025-02-21 15:06:50|6781.4|6766.4|6782.4|6767.4|6782.9|6767.9|6781.4|6766.4|5
1740150420000|2025-02-21 15:07:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6782.4|6767.4|4
1740150430000|2025-02-21 15:07:10|6785.3|6770.3|6785.8|6770.8|6785.8|6770.8|6785.3|6770.3|7
1740150440000|2025-02-21 15:07:20|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|13
1740150450000|2025-02-21 15:07:30|6784.9|6769.9|6784.3|6769.3|6785.8|6770.8|6784.3|6769.3|5
1740150460000|2025-02-21 15:07:40|6783.9|6768.9|6781.9|6766.9|6783.9|6768.9|6781.9|6766.9|1
1740150470000|2025-02-21 15:07:50|6782|6767|6782.9|6767.9|6783.4|6768.4|6782|6767|1
1740150480000|2025-02-21 15:08:00|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1740150490000|2025-02-21 15:08:10|6782.9|6767.9|6785.3|6770.3|6785.3|6770.3|6782.9|6767.9|10
1740150500000|2025-02-21 15:08:20|6785.8|6770.8|6785.3|6770.3|6785.8|6770.8|6785.3|6770.3|0
1740150520000|2025-02-21 15:08:40|6785.4|6770.4|6788.9|6773.9|6789.8|6774.8|6785.4|6770.4|29
1740150530000|2025-02-21 15:08:50|6788.8|6773.8|6789.3|6774.3|6790.3|6775.3|6788.8|6773.8|3
1740150540000|2025-02-21 15:09:00|6788.9|6773.9|6788.3|6773.3|6788.9|6773.9|6787.3|6772.3|5
1740150550000|2025-02-21 15:09:10|6788.4|6773.4|6786.4|6771.4|6788.4|6773.4|6786.4|6771.4|4
1740150560000|2025-02-21 15:09:20|6785.9|6770.9|6786.3|6771.3|6786.3|6771.3|6785.4|6770.4|2
1740150570000|2025-02-21 15:09:30|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6785.9|6770.9|4
1740150580000|2025-02-21 15:09:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|1
1740150590000|2025-02-21 15:09:50|6787.9|6772.9|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|31
1740150600000|2025-02-21 15:10:00|6788.3|6773.3|6788.9|6773.9|6789.4|6774.4|6786.5|6771.5|31
1740150610000|2025-02-21 15:10:10|6789.4|6774.4|6786.4|6771.4|6789.4|6774.4|6786.4|6771.4|5
1740150620000|2025-02-21 15:10:20|6786.9|6771.9|6787.9|6772.9|6788.3|6773.3|6786.9|6771.9|2
1740150640000|2025-02-21 15:10:40|6788.4|6773.4|6787.9|6772.9|6788.4|6773.4|6787.9|6772.9|9
1740150660000|2025-02-21 15:11:00|6787.4|6772.4|6787.9|6772.9|6787.9|6772.9|6787.4|6772.4|6
1740150670000|2025-02-21 15:11:10|6788.4|6773.4|6789|6774|6789|6774|6788.4|6773.4|5
1740150680000|2025-02-21 15:11:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|1
1740150690000|2025-02-21 15:11:30|6788.5|6773.5|6788.5|6773.5|6789|6774|6788.5|6773.5|7
1740150700000|2025-02-21 15:11:40|6789|6774|6789|6774|6789|6774|6788.5|6773.5|2
1740150710000|2025-02-21 15:11:50|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|6788.5|6773.5|2
1740150720000|2025-02-21 15:12:00|6786.9|6771.9|6786|6771|6786.9|6771.9|6786|6771|3
1740150730000|2025-02-21 15:12:10|6785.9|6770.9|6786.9|6771.9|6786.9|6771.9|6784.9|6769.9|7
1740150750000|2025-02-21 15:12:30|||||||||4
1740150760000|2025-02-21 15:12:40|6787.4|6772.4|6785.9|6770.9|6787.4|6772.4|6785.9|6770.9|1
1740150770000|2025-02-21 15:12:50|6784.4|6769.4|6784.9|6769.9|6784.9|6769.9|6784.4|6769.4|1
1740150780000|2025-02-21 15:13:00|6783.9|6768.9|6784.4|6769.4|6784.4|6769.4|6783.9|6768.9|7
1740150790000|2025-02-21 15:13:10|6784|6769|6781|6766|6784|6769|6781|6766|6
1740150800000|2025-02-21 15:13:20|6781.9|6766.9|6782.9|6767.9|6782.9|6767.9|6781.5|6766.5|4
1740150810000|2025-02-21 15:13:30|||||||||5
1740150820000|2025-02-21 15:13:40|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785|6770|12
1740150830000|2025-02-21 15:13:50|6786|6771|6786|6771|6786|6771|6786|6771|1
1740150840000|2025-02-21 15:14:00|6785.9|6770.9|6782.9|6767.9|6785.9|6770.9|6782.9|6767.9|6
1740150850000|2025-02-21 15:14:10|6782.5|6767.5|6780.5|6765.5|6782.5|6767.5|6780.5|6765.5|3
1740150860000|2025-02-21 15:14:20|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779|6764|2
1740150890000|2025-02-21 15:14:50|6779|6764|6777|6762|6779|6764|6777|6762|1
1740150900000|2025-02-21 15:15:00|6777.9|6762.9|6774.9|6759.9|6777.9|6762.9|6774.9|6759.9|19
1740150910000|2025-02-21 15:15:10|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|7
1740150940000|2025-02-21 15:15:40|6773.9|6758.9|6774.4|6759.4|6774.4|6759.4|6773.9|6758.9|2
1740150950000|2025-02-21 15:15:50|6774|6759|6774|6759|6774|6759|6774|6759|0
1740150960000|2025-02-21 15:16:00|6774.9|6759.9|6773.5|6758.5|6774.9|6759.9|6773.5|6758.5|4
1740150970000|2025-02-21 15:16:10|6773.4|6758.4|6770|6755|6773.4|6758.4|6770|6755|12
1740150980000|2025-02-21 15:16:20|6770.5|6755.5|6769.5|6754.5|6770.5|6755.5|6769.5|6754.5|3
1740151000000|2025-02-21 15:16:40|6770|6755|6770|6755|6770|6755|6769.5|6754.5|3
1740151010000|2025-02-21 15:16:50|6768.5|6753.5|6767|6752|6768.5|6753.5|6765.5|6750.5|33
1740151020000|2025-02-21 15:17:00|6766.5|6751.5|6765.4|6750.4|6766.5|6751.5|6765|6750|17
1740151030000|2025-02-21 15:17:10|6765|6750|6766|6751|6766|6751|6764.9|6749.9|0
1740151040000|2025-02-21 15:17:20|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|2
1740151050000|2025-02-21 15:17:30|6766|6751|6765.5|6750.5|6766|6751|6765.5|6750.5|2
1740151060000|2025-02-21 15:17:40|6765|6750|6768|6753|6768|6753|6765|6750|23
1740151070000|2025-02-21 15:17:50|6768.5|6753.5|6767.5|6752.5|6768.5|6753.5|6767.5|6752.5|2
1740151080000|2025-02-21 15:18:00|6768|6753|6768|6753|6768.5|6753.5|6768|6753|1
1740151090000|2025-02-21 15:18:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768|6753|1
1740151100000|2025-02-21 15:18:20|6768.4|6753.4|6769.4|6754.4|6769.4|6754.4|6768.4|6753.4|12
1740151110000|2025-02-21 15:18:30|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|6
1740151120000|2025-02-21 15:18:40|||||||||1
1740151130000|2025-02-21 15:18:50|6766|6751|6769|6754|6769|6754|6765.5|6750.5|4
1740151140000|2025-02-21 15:19:00|6768.5|6753.5|6770.5|6755.5|6770.5|6755.5|6768|6753|38
1740151150000|2025-02-21 15:19:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|3
1740151160000|2025-02-21 15:19:20|6767.5|6752.5|6767|6752|6768|6753|6767|6752|34
1740151170000|2025-02-21 15:19:30|6767.5|6752.5|6767|6752|6767.5|6752.5|6767|6752|3
1740151180000|2025-02-21 15:19:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1740151190000|2025-02-21 15:19:50|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.1|6753.1|17
1740151200000|2025-02-21 15:20:00|6768|6753|6767|6752|6768|6753|6766.6|6751.6|18
1740151210000|2025-02-21 15:20:10|6766.5|6751.5|6767|6752|6767|6752|6766.5|6751.5|3
1740151220000|2025-02-21 15:20:20|6765.2|6750.2|6764.5|6749.5|6765.5|6750.5|6764|6749|4
1740151230000|2025-02-21 15:20:30|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|2
1740151240000|2025-02-21 15:20:40|6764.5|6749.5|6765|6750|6765|6750|6764.5|6749.5|6
1740151250000|2025-02-21 15:20:50|||||||||6
1740151260000|2025-02-21 15:21:00|6764.9|6749.9|6763.5|6748.5|6764.9|6749.9|6763.5|6748.5|9
1740151270000|2025-02-21 15:21:10|6765|6750|6765|6750|6765|6750|6765|6750|9
1740151280000|2025-02-21 15:21:20|||||||||8
1740151290000|2025-02-21 15:21:30|6766.5|6751.5|6765|6750|6766.5|6751.5|6765|6750|4
1740151300000|2025-02-21 15:21:40|6766|6751|6766|6751|6766|6751|6766|6751|2
1740151320000|2025-02-21 15:22:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740151340000|2025-02-21 15:22:20|||||||||2
1740151350000|2025-02-21 15:22:30|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|7
1740151360000|2025-02-21 15:22:40|6766.5|6751.5|6767.9|6752.9|6768.4|6753.4|6766.5|6751.5|19
1740151380000|2025-02-21 15:23:00|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|3
1740151390000|2025-02-21 15:23:10|6768.4|6753.4|6767.9|6752.9|6768.9|6753.9|6767.4|6752.4|54
1740151400000|2025-02-21 15:23:20|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|0
1740151410000|2025-02-21 15:23:30|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|1
1740151420000|2025-02-21 15:23:40|6767.5|6752.5|6773.9|6758.9|6773.9|6758.9|6767.5|6752.5|18
1740151440000|2025-02-21 15:24:00|6774|6759|6773|6758|6774|6759|6772.5|6757.5|4
1740151450000|2025-02-21 15:24:10|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|1
1740151460000|2025-02-21 15:24:20|6775|6760|6776.4|6761.4|6776.4|6761.4|6775|6760|53
1740151470000|2025-02-21 15:24:30|6776|6761|6776.9|6761.9|6776.9|6761.9|6776|6761|1
1740151480000|2025-02-21 15:24:40|||||||||2
1740151490000|2025-02-21 15:24:50|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|61
1740151500000|2025-02-21 15:25:00|6777|6762|6774|6759|6777|6762|6774|6759|11
1740151510000|2025-02-21 15:25:10|6773.5|6758.5|6775|6760|6775|6760|6773.5|6758.5|6
1740151520000|2025-02-21 15:25:20|6774.5|6759.5|6775|6760|6775|6760|6774.5|6759.5|0
1740151530000|2025-02-21 15:25:30|6771.6|6756.6|6772|6757|6772|6757|6771.6|6756.6|3
1740151550000|2025-02-21 15:25:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1740151560000|2025-02-21 15:26:00|6773|6758|6772.5|6757.5|6773|6758|6772.5|6757.5|7
1740151570000|2025-02-21 15:26:10|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|6770.5|6755.5|2
1740151580000|2025-02-21 15:26:20|6769|6754|6772.5|6757.5|6772.5|6757.5|6769|6754|6
1740151590000|2025-02-21 15:26:30|6771.5|6756.5|6770|6755|6772.5|6757.5|6770|6755|3
1740151610000|2025-02-21 15:26:50|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1740151620000|2025-02-21 15:27:00|6770|6755|6770|6755|6770|6755|6770|6755|54
1740151630000|2025-02-21 15:27:10|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1740151640000|2025-02-21 15:27:20|6770|6755|6770|6755|6770.5|6755.5|6770|6755|2
1740151650000|2025-02-21 15:27:30|6769.5|6754.5|6770|6755|6770|6755|6769.5|6754.5|1
1740151660000|2025-02-21 15:27:40|6770.5|6755.5|6771|6756|6771|6756|6770.5|6755.5|2
1740151670000|2025-02-21 15:27:50|6770.5|6755.5|6770|6755|6770.5|6755.5|6770|6755|2
1740151680000|2025-02-21 15:28:00|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6
1740151690000|2025-02-21 15:28:10|6769|6754|6768|6753|6769|6754|6768|6753|3
1740151700000|2025-02-21 15:28:20|6767.5|6752.5|6769|6754|6769|6754|6767.5|6752.5|4
1740151730000|2025-02-21 15:28:50|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|6769.5|6754.5|0
1740151740000|2025-02-21 15:29:00|||||||||2
1740151750000|2025-02-21 15:29:10|||||||||5
1740151770000|2025-02-21 15:29:30|||||||||4
1740151780000|2025-02-21 15:29:40|||||||||1
1740151800000|2025-02-21 15:30:00|6769.6|6754.6|6765|6750|6769.6|6754.6|6764.6|6749.6|30
1740151810000|2025-02-21 15:30:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|12
1740151820000|2025-02-21 15:30:20|6765|6750|6763.5|6748.5|6765|6750|6763.5|6748.5|6
1740151830000|2025-02-21 15:30:30|6764|6749|6764|6749|6764.5|6749.5|6763.5|6748.5|21
1740151840000|2025-02-21 15:30:40|6765|6750|6764.5|6749.5|6765|6750|6764.1|6749.1|3
1740151850000|2025-02-21 15:30:50|6764.4|6749.4|6763.5|6748.5|6764.4|6749.4|6763.5|6748.5|3
1740151860000|2025-02-21 15:31:00|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|7
1740151870000|2025-02-21 15:31:10|||||||||2
1740151890000|2025-02-21 15:31:30|||||||||1
1740151900000|2025-02-21 15:31:40|6764.4|6749.4|6765.4|6750.4|6765.4|6750.4|6764.4|6749.4|7
1740151910000|2025-02-21 15:31:50|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765|6750|10
1740151920000|2025-02-21 15:32:00|6767.4|6752.4|6764.5|6749.5|6768.9|6753.9|6764.5|6749.5|18
1740151930000|2025-02-21 15:32:10|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|2
1740151940000|2025-02-21 15:32:20|6763.4|6748.4|6762.5|6747.5|6763.4|6748.4|6762.4|6747.4|2
1740151950000|2025-02-21 15:32:30|6762|6747|6765.4|6750.4|6765.4|6750.4|6761.5|6746.5|11
1740151960000|2025-02-21 15:32:40|6764.5|6749.5|6765.4|6750.4|6765.4|6750.4|6764|6749|12
1740151990000|2025-02-21 15:33:10|6765.3|6750.3|6761.4|6746.4|6765.3|6750.3|6761.4|6746.4|10
1740152000000|2025-02-21 15:33:20|||||||||1
1740152010000|2025-02-21 15:33:30|6761.5|6746.5|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|5
1740152040000|2025-02-21 15:34:00|6763|6748|6763.4|6748.4|6763.4|6748.4|6763|6748|9
1740152050000|2025-02-21 15:34:10|6763.5|6748.5|6762|6747|6763.5|6748.5|6761.5|6746.5|10
1740152060000|2025-02-21 15:34:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740152080000|2025-02-21 15:34:40|6759.2|6744.2|6759.5|6744.5|6759.5|6744.5|6759.2|6744.2|12
1740152090000|2025-02-21 15:34:50|6759.4|6744.4|6758.9|6743.9|6759.4|6744.4|6758.9|6743.9|1
1740152100000|2025-02-21 15:35:00|6760.4|6745.4|6761.4|6746.4|6761.4|6746.4|6760.4|6745.4|8
1740152110000|2025-02-21 15:35:10|6761|6746|6759.9|6744.9|6761|6746|6759.5|6744.5|7
1740152120000|2025-02-21 15:35:20|6760.4|6745.4|6760.5|6745.5|6760.5|6745.5|6760.4|6745.4|1
1740152130000|2025-02-21 15:35:30|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1740152140000|2025-02-21 15:35:40|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1740152150000|2025-02-21 15:35:50|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|1
1740152180000|2025-02-21 15:36:20|6761|6746|6760.5|6745.5|6761|6746|6760.5|6745.5|1
1740152200000|2025-02-21 15:36:40|6758|6743|6757.5|6742.5|6758|6743|6757.5|6742.5|2
1740152210000|2025-02-21 15:36:50|6756.1|6741.1|6756|6741|6757|6742|6756|6741|8
1740152220000|2025-02-21 15:37:00|6755.5|6740.5|6754.5|6739.5|6755.5|6740.5|6754.5|6739.5|9
1740152230000|2025-02-21 15:37:10|6754|6739|6753.5|6738.5|6754|6739|6753.5|6738.5|5
1740152240000|2025-02-21 15:37:20|6753.1|6738.1|6752.5|6737.5|6753.5|6738.5|6752.5|6737.5|5
1740152250000|2025-02-21 15:37:30|6753|6738|6753|6738|6753|6738|6753|6738|4
1740152260000|2025-02-21 15:37:40|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1740152270000|2025-02-21 15:37:50|6754.1|6739.1|6754.5|6739.5|6755|6740|6754.1|6739.1|7
1740152280000|2025-02-21 15:38:00|6753.1|6738.1|6752.5|6737.5|6753.1|6738.1|6752.5|6737.5|3
1740152300000|2025-02-21 15:38:20|6752|6737|6753.5|6738.5|6753.5|6738.5|6751.6|6736.6|13
1740152310000|2025-02-21 15:38:30|6754.5|6739.5|6755.5|6740.5|6755.5|6740.5|6754.5|6739.5|8
1740152320000|2025-02-21 15:38:40|6754|6739|6753.5|6738.5|6754|6739|6753|6738|5
1740152330000|2025-02-21 15:38:50|6753|6738|6755.4|6740.4|6755.4|6740.4|6753|6738|13
1740152340000|2025-02-21 15:39:00|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|2
1740152350000|2025-02-21 15:39:10|6756|6741|6756|6741|6756|6741|6756|6741|5
1740152360000|2025-02-21 15:39:20|6756.5|6741.5|6757|6742|6757|6742|6756.5|6741.5|1
1740152370000|2025-02-21 15:39:30|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1740152380000|2025-02-21 15:39:40|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|3
1740152390000|2025-02-21 15:39:50|||||||||6
1740152400000|2025-02-21 15:40:00|6756.5|6741.5|6757.5|6742.5|6758.5|6743.5|6756|6741|28
1740152410000|2025-02-21 15:40:10|6757.1|6742.1|6757.5|6742.5|6758|6743|6756.5|6741.5|9
1740152420000|2025-02-21 15:40:20|6757|6742|6756|6741|6757|6742|6756|6741|1
1740152430000|2025-02-21 15:40:30|6757|6742|6757|6742|6757.5|6742.5|6756.4|6741.4|2
1740152440000|2025-02-21 15:40:40|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|2
1740152450000|2025-02-21 15:40:50|||||||||1
1740152460000|2025-02-21 15:41:00|6756.1|6741.1|6756.5|6741.5|6756.5|6741.5|6756|6741|3
1740152490000|2025-02-21 15:41:30|6757|6742|6757|6742|6757|6742|6757|6742|11
1740152500000|2025-02-21 15:41:40|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|1
1740152510000|2025-02-21 15:41:50|6755.6|6740.6|6753.5|6738.5|6755.6|6740.6|6753.5|6738.5|8
1740152520000|2025-02-21 15:42:00|||||||||7
1740152530000|2025-02-21 15:42:10|||||||||2
1740152540000|2025-02-21 15:42:20|6753.1|6738.1|6753|6738|6753.1|6738.1|6753|6738|4
1740152550000|2025-02-21 15:42:30|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|0
1740152560000|2025-02-21 15:42:40|6752.1|6737.1|6752.5|6737.5|6752.5|6737.5|6752.1|6737.1|0
1740152580000|2025-02-21 15:43:00|||||||||21
1740152590000|2025-02-21 15:43:10|||||||||32
1740152600000|2025-02-21 15:43:20|||||||||1
1740152610000|2025-02-21 15:43:30|||||||||5
1740152640000|2025-02-21 15:44:00|6751|6736|6750.5|6735.5|6751.5|6736.5|6750.5|6735.5|13
1740152650000|2025-02-21 15:44:10|6750.6|6735.6|6751.5|6736.5|6751.5|6736.5|6750.6|6735.6|11
1740152670000|2025-02-21 15:44:30|6751.6|6736.6|6750.6|6735.6|6751.6|6736.6|6750.6|6735.6|6
1740152680000|2025-02-21 15:44:40|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|15
1740152690000|2025-02-21 15:44:50|||||||||6
1740152700000|2025-02-21 15:45:00|6752|6737|6751.5|6736.5|6752|6737|6751.5|6736.5|8
1740152710000|2025-02-21 15:45:10|6750.5|6735.5|6751.5|6736.5|6751.5|6736.5|6750.5|6735.5|8
1740152720000|2025-02-21 15:45:20|6751|6736|6750.5|6735.5|6751|6736|6750.5|6735.5|2
1740152740000|2025-02-21 15:45:40|6749.6|6734.6|6750.5|6735.5|6750.5|6735.5|6749.6|6734.6|38
1740152770000|2025-02-21 15:46:10|6753.8|6738.8|6753.5|6738.5|6754|6739|6753|6738|37
1740152800000|2025-02-21 15:46:40|6754.5|6739.5|6755.5|6740.5|6755.5|6740.5|6754.5|6739.5|13
1740152810000|2025-02-21 15:46:50|6757|6742|6757|6742|6757|6742|6756.5|6741.5|2
1740152820000|2025-02-21 15:47:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6
1740152830000|2025-02-21 15:47:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|5
1740152840000|2025-02-21 15:47:20|6755.1|6740.1|6755.5|6740.5|6755.6|6740.6|6755.1|6740.1|6
1740152850000|2025-02-21 15:47:30|||||||||1
1740152870000|2025-02-21 15:47:50|6755|6740|6755|6740|6755|6740|6755|6740|1
1740152880000|2025-02-21 15:48:00|6754.6|6739.6|6755.1|6740.1|6755.1|6740.1|6754.5|6739.5|8
1740152890000|2025-02-21 15:48:10|6755|6740|6755|6740|6755|6740|6755|6740|0
1740152900000|2025-02-21 15:48:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740152910000|2025-02-21 15:48:30|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1740152920000|2025-02-21 15:48:40|||||||||1
1740152930000|2025-02-21 15:48:50|||||||||1
1740152950000|2025-02-21 15:49:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|11
1740152970000|2025-02-21 15:49:30|6757|6742|6756.5|6741.5|6757|6742|6756.5|6741.5|5
1740152980000|2025-02-21 15:49:40|6755|6740|6755|6740|6755|6740|6755|6740|2
1740152990000|2025-02-21 15:49:50|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|1
1740153000000|2025-02-21 15:50:00|6755|6740|6755|6740|6755|6740|6755|6740|2
1740153010000|2025-02-21 15:50:10|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1740153020000|2025-02-21 15:50:20|||||||||1
1740153030000|2025-02-21 15:50:30|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|2
1740153050000|2025-02-21 15:50:50|6754.5|6739.5|6755|6740|6755|6740|6754.5|6739.5|8
1740153060000|2025-02-21 15:51:00|6754.5|6739.5|6753.6|6738.6|6754.5|6739.5|6753.6|6738.6|10
1740153070000|2025-02-21 15:51:10|||||||||1
1740153100000|2025-02-21 15:51:40|||||||||1
1740153110000|2025-02-21 15:51:50|6755|6740|6755|6740|6755|6740|6754.6|6739.6|22
1740153120000|2025-02-21 15:52:00|6755.1|6740.1|6756.1|6741.1|6757|6742|6755.1|6740.1|8
1740153130000|2025-02-21 15:52:10|6756.5|6741.5|6757.5|6742.5|6757.5|6742.5|6756.5|6741.5|3
1740153140000|2025-02-21 15:52:20|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|1
1740153150000|2025-02-21 15:52:30|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|4
1740153160000|2025-02-21 15:52:40|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1740153170000|2025-02-21 15:52:50|6756.6|6741.6|6755.5|6740.5|6756.6|6741.6|6755.1|6740.1|6
1740153180000|2025-02-21 15:53:00|6755.1|6740.1|6755.5|6740.5|6755.5|6740.5|6755.1|6740.1|16
1740153190000|2025-02-21 15:53:10|6756.1|6741.1|6757.5|6742.5|6758|6743|6756.1|6741.1|5
1740153200000|2025-02-21 15:53:20|6756.6|6741.6|6756|6741|6756.6|6741.6|6756|6741|6
1740153210000|2025-02-21 15:53:30|6756.5|6741.5|6758.1|6743.1|6758.1|6743.1|6756.5|6741.5|9
1740153220000|2025-02-21 15:53:40|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740153230000|2025-02-21 15:53:50|||||||||6
1740153240000|2025-02-21 15:54:00|6759.5|6744.5|6757.6|6742.6|6760.1|6745.1|6757.6|6742.6|8
1740153250000|2025-02-21 15:54:10|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|1
1740153260000|2025-02-21 15:54:20|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|2
1740153270000|2025-02-21 15:54:30|6756.5|6741.5|6755.1|6740.1|6756.6|6741.6|6755|6740|3
1740153290000|2025-02-21 15:54:50|6755.5|6740.5|6754.6|6739.6|6755.5|6740.5|6754.6|6739.6|2
1740153300000|2025-02-21 15:55:00|6754.1|6739.1|6754.5|6739.5|6754.6|6739.6|6754.1|6739.1|17
1740153310000|2025-02-21 15:55:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1740153320000|2025-02-21 15:55:20|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|5
1740153330000|2025-02-21 15:55:30|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|20
1740153340000|2025-02-21 15:55:40|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|7
1740153350000|2025-02-21 15:55:50|||||||||2
1740153360000|2025-02-21 15:56:00|6751.6|6736.6|6752.5|6737.5|6752.5|6737.5|6751.6|6736.6|2
1740153370000|2025-02-21 15:56:10|6752.6|6737.6|6753|6738|6753|6738|6752.5|6737.5|8
1740153380000|2025-02-21 15:56:20|6752.5|6737.5|6753.5|6738.5|6753.5|6738.5|6752.5|6737.5|1
1740153390000|2025-02-21 15:56:30|||||||||21
1740153400000|2025-02-21 15:56:40|6753|6738|6755|6740|6755|6740|6752.6|6737.6|25
1740153410000|2025-02-21 15:56:50|6754.5|6739.5|6753.1|6738.1|6754.5|6739.5|6753.1|6738.1|3
1740153420000|2025-02-21 15:57:00|6752.6|6737.6|6753.5|6738.5|6755|6740|6752.6|6737.6|6
1740153430000|2025-02-21 15:57:10|6753.6|6738.6|6754.1|6739.1|6754.5|6739.5|6753.6|6738.6|2
1740153440000|2025-02-21 15:57:20|6753.1|6738.1|6754.1|6739.1|6754.5|6739.5|6753.1|6738.1|5
1740153450000|2025-02-21 15:57:30|||||||||1
1740153460000|2025-02-21 15:57:40|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|0
1740153470000|2025-02-21 15:57:50|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|1
1740153490000|2025-02-21 15:58:10|6753.6|6738.6|6755.6|6740.6|6756|6741|6753.6|6738.6|4
1740153500000|2025-02-21 15:58:20|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|320
1740153530000|2025-02-21 15:58:50|6755|6740|6754.6|6739.6|6755|6740|6754.6|6739.6|1
1740153540000|2025-02-21 15:59:00|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|11
1740153550000|2025-02-21 15:59:10|6753.5|6738.5|6753|6738|6753.5|6738.5|6751.5|6736.5|26
1740153570000|2025-02-21 15:59:30|6752.5|6737.5|6754.1|6739.1|6754.5|6739.5|6752.5|6737.5|19
1740153580000|2025-02-21 15:59:40|6754|6739|6754|6739|6754|6739|6754|6739|0
1740153590000|2025-02-21 15:59:50|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|0
1740153600000|2025-02-21 16:00:00|6753.6|6738.6|6753.6|6738.6|6754|6739|6753.6|6738.6|8
1740153610000|2025-02-21 16:00:10|6754.5|6739.5|6753.6|6738.6|6755|6740|6753.6|6738.6|16
1740153620000|2025-02-21 16:00:20|||||||||2
1740153640000|2025-02-21 16:00:40|6757|6742|6757|6742|6758.6|6743.6|6757|6742|34
1740153650000|2025-02-21 16:00:50|6757.5|6742.5|6758.5|6743.5|6758.5|6743.5|6757.5|6742.5|2
1740153660000|2025-02-21 16:01:00|6758|6743|6758.5|6743.5|6758.5|6743.5|6757|6742|8
1740153670000|2025-02-21 16:01:10|6759.5|6744.5|6758.5|6743.5|6759.5|6744.5|6758.5|6743.5|5
1740153680000|2025-02-21 16:01:20|6757|6742|6755.5|6740.5|6757.5|6742.5|6755.5|6740.5|8
1740153700000|2025-02-21 16:01:40|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|30
1740153730000|2025-02-21 16:02:10|||||||||2
1740153740000|2025-02-21 16:02:20|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|2
1740153760000|2025-02-21 16:02:40|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|6752.5|6737.5|12
1740153770000|2025-02-21 16:02:50|||||||||6
1740153780000|2025-02-21 16:03:00|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|9
1740153790000|2025-02-21 16:03:10|||||||||1
1740153800000|2025-02-21 16:03:20|||||||||1
1740153830000|2025-02-21 16:03:50|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6
1740153840000|2025-02-21 16:04:00|||||||||1
1740153850000|2025-02-21 16:04:10|6754.6|6739.6|6755.1|6740.1|6755.1|6740.1|6754.6|6739.6|14
1740153860000|2025-02-21 16:04:20|6754.6|6739.6|6754.6|6739.6|6755.1|6740.1|6754.6|6739.6|2
1740153870000|2025-02-21 16:04:30|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|1
1740153880000|2025-02-21 16:04:40|||||||||1
1740153900000|2025-02-21 16:05:00|6751.5|6736.5|6752|6737|6752|6737|6751.5|6736.5|4
1740153910000|2025-02-21 16:05:10|6752.1|6737.1|6753.5|6738.5|6753.5|6738.5|6752.1|6737.1|5
1740153920000|2025-02-21 16:05:20|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.1|6738.1|1
1740153940000|2025-02-21 16:05:40|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|1
1740153960000|2025-02-21 16:06:00|6752.6|6737.6|6751.6|6736.6|6752.6|6737.6|6751.6|6736.6|2
1740153970000|2025-02-21 16:06:10|6753|6738|6754.1|6739.1|6755.1|6740.1|6753|6738|12
1740153990000|2025-02-21 16:06:30|6754.5|6739.5|6754.6|6739.6|6754.6|6739.6|6754.5|6739.5|2
1740154010000|2025-02-21 16:06:50|6753.1|6738.1|6753.6|6738.6|6753.6|6738.6|6753.1|6738.1|16
1740154020000|2025-02-21 16:07:00|6753.1|6738.1|6753.6|6738.6|6753.6|6738.6|6753.1|6738.1|2
1740154030000|2025-02-21 16:07:10|6754.1|6739.1|6755|6740|6755|6740|6753.6|6738.6|28
1740154040000|2025-02-21 16:07:20|6754.6|6739.6|6754.1|6739.1|6754.6|6739.6|6754.1|6739.1|5
1740154060000|2025-02-21 16:07:40|6753.6|6738.6|6753.1|6738.1|6753.6|6738.6|6753.1|6738.1|3
1740154070000|2025-02-21 16:07:50|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|1
1740154080000|2025-02-21 16:08:00|6753.5|6738.5|6753.1|6738.1|6753.5|6738.5|6752.6|6737.6|4
1740154090000|2025-02-21 16:08:10|6753.6|6738.6|6751.6|6736.6|6753.6|6738.6|6751.6|6736.6|2
1740154100000|2025-02-21 16:08:20|6752.5|6737.5|6752.6|6737.6|6752.6|6737.6|6752.5|6737.5|6
1740154110000|2025-02-21 16:08:30|6753|6738|6752.1|6737.1|6754.4|6739.4|6752.1|6737.1|16
1740154120000|2025-02-21 16:08:40|6753.1|6738.1|6752.6|6737.6|6753.1|6738.1|6752.1|6737.1|5
1740154130000|2025-02-21 16:08:50|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|2
1740154140000|2025-02-21 16:09:00|6751.6|6736.6|6752.1|6737.1|6752.1|6737.1|6751.6|6736.6|4
1740154150000|2025-02-21 16:09:10|6752.5|6737.5|6753|6738|6753.1|6738.1|6751.6|6736.6|9
1740154160000|2025-02-21 16:09:20|6753.5|6738.5|6753.6|6738.6|6755.1|6740.1|6753.1|6738.1|4
1740154170000|2025-02-21 16:09:30|6753.1|6738.1|6751.6|6736.6|6753.1|6738.1|6751.6|6736.6|1
1740154190000|2025-02-21 16:09:50|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1740154200000|2025-02-21 16:10:00|6751.6|6736.6|6750.1|6735.1|6751.6|6736.6|6750.1|6735.1|5
1740154220000|2025-02-21 16:10:20|||||||||1
1740154240000|2025-02-21 16:10:40|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|18
1740154250000|2025-02-21 16:10:50|6750.1|6735.1|6750.6|6735.6|6750.6|6735.6|6750.1|6735.1|12
1740154260000|2025-02-21 16:11:00|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|1
1740154270000|2025-02-21 16:11:10|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|2
1740154290000|2025-02-21 16:11:30|||||||||3
1740154310000|2025-02-21 16:11:50|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|4
1740154320000|2025-02-21 16:12:00|6749.6|6734.6|6751.5|6736.5|6751.5|6736.5|6749.6|6734.6|15
1740154330000|2025-02-21 16:12:10|6751.6|6736.6|6749.6|6734.6|6751.6|6736.6|6749.6|6734.6|7
1740154360000|2025-02-21 16:12:40|6750.6|6735.6|6751.1|6736.1|6751.1|6736.1|6750.6|6735.6|16
1740154370000|2025-02-21 16:12:50|6751.5|6736.5|6751.1|6736.1|6751.6|6736.6|6751.1|6736.1|3
1740154380000|2025-02-21 16:13:00|6751.6|6736.6|6751.5|6736.5|6751.6|6736.6|6751.1|6736.1|7
1740154390000|2025-02-21 16:13:10|6751.1|6736.1|6751.5|6736.5|6751.5|6736.5|6750.6|6735.6|8
1740154400000|2025-02-21 16:13:20|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|3
1740154420000|2025-02-21 16:13:40|6752.7|6737.7|6754.6|6739.6|6754.6|6739.6|6752.7|6737.7|3
1740154430000|2025-02-21 16:13:50|6753.5|6738.5|6753.1|6738.1|6753.5|6738.5|6753.1|6738.1|5
1740154470000|2025-02-21 16:14:30|6752.6|6737.6|6752.1|6737.1|6753.1|6738.1|6752.1|6737.1|10
1740154480000|2025-02-21 16:14:40|6753.6|6738.6|6754.1|6739.1|6754.1|6739.1|6753.6|6738.6|51
1740154490000|2025-02-21 16:14:50|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|2
1740154500000|2025-02-21 16:15:00|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|0
1740154510000|2025-02-21 16:15:10|||||||||1
1740154520000|2025-02-21 16:15:20|6752.1|6737.1|6751.1|6736.1|6752.1|6737.1|6751.1|6736.1|3
1740154530000|2025-02-21 16:15:30|6751|6736|6751|6736|6751|6736|6751|6736|1
1740154540000|2025-02-21 16:15:40|6752|6737|6751.5|6736.5|6752|6737|6751|6736|6
1740154550000|2025-02-21 16:15:50|6752.1|6737.1|6751|6736|6752.1|6737.1|6750.5|6735.5|5
1740154560000|2025-02-21 16:16:00|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|6751.5|6736.5|2
1740154570000|2025-02-21 16:16:10|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|2
1740154590000|2025-02-21 16:16:30|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|6750.5|6735.5|0
1740154600000|2025-02-21 16:16:40|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1740154640000|2025-02-21 16:17:20|6751.6|6736.6|6752.6|6737.6|6753.1|6738.1|6751.6|6736.6|5
1740154660000|2025-02-21 16:17:40|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|12
1740154670000|2025-02-21 16:17:50|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|0
1740154680000|2025-02-21 16:18:00|||||||||5
1740154690000|2025-02-21 16:18:10|||||||||4
1740154700000|2025-02-21 16:18:20|6752.6|6737.6|6754.1|6739.1|6754.1|6739.1|6752.6|6737.6|8
1740154710000|2025-02-21 16:18:30|6753.6|6738.6|6752.1|6737.1|6754.1|6739.1|6751.6|6736.6|21
1740154740000|2025-02-21 16:19:00|6751.6|6736.6|6750.6|6735.6|6751.6|6736.6|6749.6|6734.6|34
1740154750000|2025-02-21 16:19:10|6750.1|6735.1|6751.1|6736.1|6751.6|6736.6|6750.1|6735.1|5
1740154760000|2025-02-21 16:19:20|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|1
1740154770000|2025-02-21 16:19:30|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|1
1740154790000|2025-02-21 16:19:50|6752.6|6737.6|6751.6|6736.6|6752.6|6737.6|6751.6|6736.6|5
1740154800000|2025-02-21 16:20:00|6752.1|6737.1|6752.6|6737.6|6752.6|6737.6|6752.1|6737.1|42
1740154810000|2025-02-21 16:20:10|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|5
1740154820000|2025-02-21 16:20:20|||||||||43
1740154830000|2025-02-21 16:20:30|6751.5|6736.5|6750.6|6735.6|6751.5|6736.5|6750.1|6735.1|25
1740154850000|2025-02-21 16:20:50|||||||||3
1740154860000|2025-02-21 16:21:00|6749.6|6734.6|6751.6|6736.6|6751.6|6736.6|6749.6|6734.6|14
1740154870000|2025-02-21 16:21:10|6751.5|6736.5|6751.6|6736.6|6751.6|6736.6|6751.1|6736.1|1
1740154880000|2025-02-21 16:21:20|6751.5|6736.5|6750.6|6735.6|6751.5|6736.5|6750.6|6735.6|4
1740154920000|2025-02-21 16:22:00|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|5
1740154930000|2025-02-21 16:22:10|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1740154940000|2025-02-21 16:22:20|6750.1|6735.1|6750.6|6735.6|6750.6|6735.6|6749.6|6734.6|4
1740154950000|2025-02-21 16:22:30|||||||||1
1740154960000|2025-02-21 16:22:40|||||||||2
1740154970000|2025-02-21 16:22:50|6751|6736|6751|6736|6751|6736|6751|6736|2
1740154980000|2025-02-21 16:23:00|||||||||3
1740154990000|2025-02-21 16:23:10|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1740155020000|2025-02-21 16:23:40|||||||||1
1740155060000|2025-02-21 16:24:20|6751.6|6736.6|6750.6|6735.6|6751.6|6736.6|6750.6|6735.6|13
1740155070000|2025-02-21 16:24:30|6751|6736|6750.6|6735.6|6751|6736|6750.6|6735.6|1
1740155090000|2025-02-21 16:24:50|||||||||2
1740155110000|2025-02-21 16:25:10|||||||||3
1740155120000|2025-02-21 16:25:20|6751|6736|6751|6736|6751|6736|6751|6736|2
1740155130000|2025-02-21 16:25:30|6750.5|6735.5|6750|6735|6750.5|6735.5|6750|6735|15
1740155140000|2025-02-21 16:25:40|6749.6|6734.6|6749.5|6734.5|6749.6|6734.6|6749.5|6734.5|2
1740155180000|2025-02-21 16:26:20|6750.1|6735.1|6749.6|6734.6|6750.1|6735.1|6749.6|6734.6|9
1740155190000|2025-02-21 16:26:30|||||||||1
1740155200000|2025-02-21 16:26:40|||||||||1
1740155220000|2025-02-21 16:27:00|||||||||1
1740155230000|2025-02-21 16:27:10|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|6749.5|6734.5|1
1740155240000|2025-02-21 16:27:20|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|5
1740155250000|2025-02-21 16:27:30|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|15
1740155270000|2025-02-21 16:27:50|6749.6|6734.6|6748.6|6733.6|6749.6|6734.6|6748.1|6733.1|12
1740155280000|2025-02-21 16:28:00|||||||||1
1740155290000|2025-02-21 16:28:10|||||||||1
1740155300000|2025-02-21 16:28:20|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|2
1740155310000|2025-02-21 16:28:30|||||||||4
1740155320000|2025-02-21 16:28:40|6749.5|6734.5|6749.6|6734.6|6749.6|6734.6|6749.5|6734.5|93
1740155330000|2025-02-21 16:28:50|||||||||1
1740155350000|2025-02-21 16:29:10|||||||||1
1740155370000|2025-02-21 16:29:30|6749.1|6734.1|6748.1|6733.1|6749.1|6734.1|6748.1|6733.1|3
1740155380000|2025-02-21 16:29:40|6748.6|6733.6|6747.6|6732.6|6748.6|6733.6|6747.6|6732.6|2
1740155390000|2025-02-21 16:29:50|6748.1|6733.1|6747.6|6732.6|6748.1|6733.1|6747.6|6732.6|10
1740155400000|2025-02-21 16:30:00|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|6747.5|6732.5|1
1740155410000|2025-02-21 16:30:10|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|4
1740155420000|2025-02-21 16:30:20|6747.5|6732.5|6747.6|6732.6|6747.6|6732.6|6747.5|6732.5|1
1740155430000|2025-02-21 16:30:30|||||||||2
1740155440000|2025-02-21 16:30:40|6748.6|6733.6|6748.6|6733.6|6748.7|6733.7|6748.6|6733.6|2
1740155450000|2025-02-21 16:30:50|||||||||3
1740155460000|2025-02-21 16:31:00|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|1
1740155490000|2025-02-21 16:31:30|||||||||2
1740155500000|2025-02-21 16:31:40|6748.6|6733.6|6755.1|6740.1|6755.1|6740.1|6748.1|6733.1|64
1740155510000|2025-02-21 16:31:50|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1740155520000|2025-02-21 16:32:00|||||||||4
1740155530000|2025-02-21 16:32:10|6755.1|6740.1|6757.1|6742.1|6760.4|6745.4|6754.6|6739.6|81
1740155540000|2025-02-21 16:32:20|6756.6|6741.6|6755.6|6740.6|6757.5|6742.5|6755.1|6740.1|55
1740155560000|2025-02-21 16:32:40|6755.1|6740.1|6754.6|6739.6|6755.1|6740.1|6754.6|6739.6|1
1740155570000|2025-02-21 16:32:50|6753.1|6738.1|6752.2|6737.2|6753.1|6738.1|6752.2|6737.2|5
1740155580000|2025-02-21 16:33:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6751.6|6736.6|5
1740155590000|2025-02-21 16:33:10|||||||||1
1740155600000|2025-02-21 16:33:20|6751.6|6736.6|6751.6|6736.6|6752.1|6737.1|6751.6|6736.6|1
1740155610000|2025-02-21 16:33:30|6751.1|6736.1|6751.1|6736.1|6752.1|6737.1|6751.1|6736.1|2
1740155620000|2025-02-21 16:33:40|6750.7|6735.7|6750.6|6735.6|6750.7|6735.7|6750.6|6735.6|0
1740155630000|2025-02-21 16:33:50|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|5
1740155640000|2025-02-21 16:34:00|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|4
1740155650000|2025-02-21 16:34:10|6754|6739|6754.1|6739.1|6754.1|6739.1|6754|6739|1
1740155660000|2025-02-21 16:34:20|6753.6|6738.6|6754.1|6739.1|6754.1|6739.1|6753.6|6738.6|5
1740155670000|2025-02-21 16:34:30|||||||||1
1740155680000|2025-02-21 16:34:40|6753.7|6738.7|6754.6|6739.6|6754.6|6739.6|6753.6|6738.6|2
1740155690000|2025-02-21 16:34:50|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1740155700000|2025-02-21 16:35:00|||||||||1
1740155710000|2025-02-21 16:35:10|6754.6|6739.6|6754|6739|6754.6|6739.6|6753.6|6738.6|3
1740155720000|2025-02-21 16:35:20|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|0
1740155730000|2025-02-21 16:35:30|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1740155740000|2025-02-21 16:35:40|6753.6|6738.6|6756.1|6741.1|6756.1|6741.1|6753.6|6738.6|6
1740155760000|2025-02-21 16:36:00|||||||||11
1740155770000|2025-02-21 16:36:10|6756|6741|6756|6741|6756|6741|6756|6741|0
1740155780000|2025-02-21 16:36:20|6755|6740|6754.5|6739.5|6755|6740|6754.5|6739.5|11
1740155790000|2025-02-21 16:36:30|6755|6740|6755|6740|6755|6740|6755|6740|1
1740155800000|2025-02-21 16:36:40|6754.5|6739.5|6752.5|6737.5|6755|6740|6752|6737|13
1740155810000|2025-02-21 16:36:50|6752|6737|6752.6|6737.6|6753.1|6738.1|6752|6737|5
1740155820000|2025-02-21 16:37:00|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|0
1740155830000|2025-02-21 16:37:10|6753|6738|6754|6739|6754|6739|6753|6738|5
1740155840000|2025-02-21 16:37:20|||||||||2
1740155850000|2025-02-21 16:37:30|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|0
1740155860000|2025-02-21 16:37:40|6753.6|6738.6|6754|6739|6754|6739|6753.6|6738.6|1
1740155870000|2025-02-21 16:37:50|6753.5|6738.5|6756|6741|6756|6741|6753.5|6738.5|9
1740155880000|2025-02-21 16:38:00|6756.5|6741.5|6756|6741|6759|6744|6755.5|6740.5|39
1740155890000|2025-02-21 16:38:10|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|0
1740155900000|2025-02-21 16:38:20|||||||||2
1740155910000|2025-02-21 16:38:30|6756.1|6741.1|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|7
1740155920000|2025-02-21 16:38:40|6756|6741|6757.1|6742.1|6757.6|6742.6|6755.6|6740.6|4
1740155930000|2025-02-21 16:38:50|6757|6742|6756|6741|6757.1|6742.1|6755.6|6740.6|70
1740155940000|2025-02-21 16:39:00|6756.5|6741.5|6756|6741|6757.5|6742.5|6756|6741|14
1740155960000|2025-02-21 16:39:20|6756.5|6741.5|6756.1|6741.1|6756.5|6741.5|6756.1|6741.1|3
1740155970000|2025-02-21 16:39:30|6757|6742|6756.6|6741.6|6757|6742|6756.1|6741.1|11
1740155980000|2025-02-21 16:39:40|6756.5|6741.5|6756|6741|6757|6742|6756|6741|5
1740156000000|2025-02-21 16:40:00|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|1
1740156010000|2025-02-21 16:40:10|6756|6741|6756.5|6741.5|6756.6|6741.6|6756|6741|4
1740156020000|2025-02-21 16:40:20|6756.6|6741.6|6757|6742|6757|6742|6756.6|6741.6|7
1740156030000|2025-02-21 16:40:30|6759|6744|6759|6744|6759|6744|6759|6744|28
1740156040000|2025-02-21 16:40:40|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|19
1740156070000|2025-02-21 16:41:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|1
1740156080000|2025-02-21 16:41:20|6758|6743|6759.5|6744.5|6760|6745|6758|6743|9
1740156090000|2025-02-21 16:41:30|6760|6745|6760|6745|6760|6745|6760|6745|1
1740156100000|2025-02-21 16:41:40|6760.1|6745.1|6761|6746|6761.5|6746.5|6760.1|6745.1|2
1740156120000|2025-02-21 16:42:00|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|2
1740156130000|2025-02-21 16:42:10|6763.9|6748.9|6764|6749|6764|6749|6763.1|6748.1|32
1740156140000|2025-02-21 16:42:20|6763.5|6748.5|6763.5|6748.5|6764|6749|6763.5|6748.5|1
1740156150000|2025-02-21 16:42:30|6764|6749|6764|6749|6764|6749|6764|6749|1
1740156160000|2025-02-21 16:42:40|6763.5|6748.5|6764|6749|6764.5|6749.5|6763.5|6748.5|2
1740156170000|2025-02-21 16:42:50|6763.5|6748.5|6763.5|6748.5|6764|6749|6763.5|6748.5|0
1740156180000|2025-02-21 16:43:00|6763|6748|6763|6748|6763|6748|6763|6748|2
1740156190000|2025-02-21 16:43:10|6762.6|6747.6|6764.5|6749.5|6764.5|6749.5|6762.5|6747.5|8
1740156200000|2025-02-21 16:43:20|||||||||1
1740156210000|2025-02-21 16:43:30|6763.1|6748.1|6763|6748|6763.1|6748.1|6763|6748|10
1740156220000|2025-02-21 16:43:40|6762.5|6747.5|6764|6749|6764|6749|6762.5|6747.5|6
1740156230000|2025-02-21 16:43:50|6763.6|6748.6|6763.5|6748.5|6764.5|6749.5|6763.5|6748.5|2
1740156240000|2025-02-21 16:44:00|6763.6|6748.6|6764.5|6749.5|6764.5|6749.5|6763.6|6748.6|3
1740156250000|2025-02-21 16:44:10|||||||||5
1740156270000|2025-02-21 16:44:30|6765|6750|6765|6750|6765|6750|6765|6750|2
1740156280000|2025-02-21 16:44:40|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|1
1740156290000|2025-02-21 16:44:50|6764.1|6749.1|6762.5|6747.5|6764.1|6749.1|6762.5|6747.5|6
1740156310000|2025-02-21 16:45:10|6761.6|6746.6|6762.1|6747.1|6762.1|6747.1|6761.6|6746.6|10
1740156320000|2025-02-21 16:45:20|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|1
1740156340000|2025-02-21 16:45:40|6762.1|6747.1|6759.6|6744.6|6762.1|6747.1|6759.6|6744.6|8
1740156350000|2025-02-21 16:45:50|6759.5|6744.5|6758.5|6743.5|6759.5|6744.5|6758.1|6743.1|4
1740156360000|2025-02-21 16:46:00|6759|6744|6760|6745|6760|6745|6759|6744|4
1740156370000|2025-02-21 16:46:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1740156410000|2025-02-21 16:46:50|||||||||3
1740156420000|2025-02-21 16:47:00|6760|6745|6764|6749|6764|6749|6760|6745|62
1740156430000|2025-02-21 16:47:10|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1740156440000|2025-02-21 16:47:20|6764.6|6749.6|6765.1|6750.1|6765.1|6750.1|6764.6|6749.6|3
1740156450000|2025-02-21 16:47:30|6765|6750|6765|6750|6765|6750|6764.5|6749.5|2
1740156460000|2025-02-21 16:47:40|6766|6751|6766|6751|6766|6751|6766|6751|1
1740156470000|2025-02-21 16:47:50|6766.4|6751.4|6766|6751|6766.5|6751.5|6766|6751|8
1740156480000|2025-02-21 16:48:00|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1740156490000|2025-02-21 16:48:10|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|6765.4|6750.4|0
1740156500000|2025-02-21 16:48:20|6764.9|6749.9|6764.4|6749.4|6764.9|6749.9|6764.4|6749.4|1
1740156510000|2025-02-21 16:48:30|6764.9|6749.9|6766.8|6751.8|6766.8|6751.8|6764.4|6749.4|18
1740156520000|2025-02-21 16:48:40|6766.9|6751.9|6767.9|6752.9|6768.4|6753.4|6766.9|6751.9|4
1740156540000|2025-02-21 16:49:00|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|6767.4|6752.4|0
1740156550000|2025-02-21 16:49:10|6767|6752|6767.4|6752.4|6767.9|6752.9|6766.9|6751.9|7
1740156560000|2025-02-21 16:49:20|6767.9|6752.9|6768.4|6753.4|6768.4|6753.4|6767.9|6752.9|3
1740156570000|2025-02-21 16:49:30|6768.9|6753.9|6769.4|6754.4|6769.4|6754.4|6768.9|6753.9|14
1740156580000|2025-02-21 16:49:40|||||||||9
1740156600000|2025-02-21 16:50:00|6766|6751|6766.5|6751.5|6766.5|6751.5|6766|6751|3
1740156610000|2025-02-21 16:50:10|6766.4|6751.4|6764.9|6749.9|6766.9|6751.9|6764.9|6749.9|9
1740156620000|2025-02-21 16:50:20|6765.4|6750.4|6766|6751|6766.4|6751.4|6765.4|6750.4|4
1740156630000|2025-02-21 16:50:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|2
1740156640000|2025-02-21 16:50:40|6766.4|6751.4|6766.9|6751.9|6767.4|6752.4|6766.4|6751.4|1
1740156660000|2025-02-21 16:51:00|6766.4|6751.4|6765.4|6750.4|6766.4|6751.4|6765.4|6750.4|5
1740156670000|2025-02-21 16:51:10|||||||||15
1740156700000|2025-02-21 16:51:40|6765.9|6750.9|6765.4|6750.4|6765.9|6750.9|6765.4|6750.4|5
1740156710000|2025-02-21 16:51:50|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|1
1740156720000|2025-02-21 16:52:00|6764.4|6749.4|6763.9|6748.9|6764.4|6749.4|6763.5|6748.5|8
1740156730000|2025-02-21 16:52:10|6764.4|6749.4|6764|6749|6764.4|6749.4|6764|6749|1
1740156740000|2025-02-21 16:52:20|6762.6|6747.6|6763|6748|6763.5|6748.5|6762.6|6747.6|14
1740156750000|2025-02-21 16:52:30|6764|6749|6765.5|6750.5|6765.5|6750.5|6764|6749|20
1740156780000|2025-02-21 16:53:00|6766|6751|6766|6751|6766|6751|6765.5|6750.5|2
1740156800000|2025-02-21 16:53:20|6766.4|6751.4|6766.5|6751.5|6766.5|6751.5|6766.4|6751.4|1
1740156810000|2025-02-21 16:53:30|6765.5|6750.5|6766.5|6751.5|6766.5|6751.5|6765.5|6750.5|9
1740156820000|2025-02-21 16:53:40|||||||||2
1740156830000|2025-02-21 16:53:50|6766|6751|6766|6751|6766|6751|6766|6751|3
1740156840000|2025-02-21 16:54:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740156850000|2025-02-21 16:54:10|||||||||1
1740156860000|2025-02-21 16:54:20|||||||||2
1740156870000|2025-02-21 16:54:30|6766|6751|6765.5|6750.5|6766|6751|6765.5|6750.5|3
1740156880000|2025-02-21 16:54:40|6766|6751|6766|6751|6766|6751|6766|6751|2
1740156890000|2025-02-21 16:54:50|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740156900000|2025-02-21 16:55:00|6766|6751|6768|6753|6768|6753|6766|6751|6
1740156910000|2025-02-21 16:55:10|||||||||1
1740156920000|2025-02-21 16:55:20|6767.5|6752.5|6766.5|6751.5|6767.5|6752.5|6766|6751|9
1740156930000|2025-02-21 16:55:30|6766.4|6751.4|6765.5|6750.5|6766.4|6751.4|6765.5|6750.5|2
1740156940000|2025-02-21 16:55:40|6764.5|6749.5|6764.5|6749.5|6765|6750|6764.5|6749.5|4
1740156950000|2025-02-21 16:55:50|6765|6750|6765.9|6750.9|6766.5|6751.5|6765|6750|10
1740156960000|2025-02-21 16:56:00|6766|6751|6766|6751|6766|6751|6766|6751|0
1740156970000|2025-02-21 16:56:10|6765.5|6750.5|6765.5|6750.5|6766|6751|6765.5|6750.5|1
1740156980000|2025-02-21 16:56:20|6766|6751|6765.4|6750.4|6766.5|6751.5|6765|6750|9
1740156990000|2025-02-21 16:56:30|6765.5|6750.5|6765|6750|6765.5|6750.5|6765|6750|0
1740157000000|2025-02-21 16:56:40|6765.5|6750.5|6765|6750|6765.5|6750.5|6764.5|6749.5|3
1740157010000|2025-02-21 16:56:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1740157020000|2025-02-21 16:57:00|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|1
1740157030000|2025-02-21 16:57:10|6764.9|6749.9|6764|6749|6764.9|6749.9|6764|6749|12
1740157040000|2025-02-21 16:57:20|||||||||1
1740157050000|2025-02-21 16:57:30|||||||||1
1740157060000|2025-02-21 16:57:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|3
1740157070000|2025-02-21 16:57:50|||||||||1
1740157080000|2025-02-21 16:58:00|||||||||1
1740157090000|2025-02-21 16:58:10|6764|6749|6764|6749|6764|6749|6764|6749|11
1740157100000|2025-02-21 16:58:20|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.5|6749.5|8
1740157110000|2025-02-21 16:58:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|7
1740157120000|2025-02-21 16:58:40|6764|6749|6764|6749|6764|6749|6763.5|6748.5|3
1740157130000|2025-02-21 16:58:50|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763.5|6748.5|5
1740157140000|2025-02-21 16:59:00|6766.9|6751.9|6764.6|6749.6|6767.4|6752.4|6764.6|6749.6|71
1740157150000|2025-02-21 16:59:10|6765|6750|6765|6750|6765|6750|6764.9|6749.9|0
1740157170000|2025-02-21 16:59:30|||||||||1
1740157180000|2025-02-21 16:59:40|||||||||1
1740157190000|2025-02-21 16:59:50|||||||||1
1740157200000|2025-02-21 17:00:00|6767.3|6752.3|6767|6752|6767.4|6752.4|6766.5|6751.5|6
1740157210000|2025-02-21 17:00:10|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|1
1740157220000|2025-02-21 17:00:20|||||||||1
1740157240000|2025-02-21 17:00:40|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|1
1740157250000|2025-02-21 17:00:50|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|4
1740157260000|2025-02-21 17:01:00|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|1
1740157280000|2025-02-21 17:01:20|||||||||1
1740157290000|2025-02-21 17:01:30|6767|6752|6766.9|6751.9|6767|6752|6766.4|6751.4|13
1740157300000|2025-02-21 17:01:40|6766.4|6751.4|6764|6749|6766.4|6751.4|6763|6748|41
1740157310000|2025-02-21 17:01:50|||||||||5
1740157320000|2025-02-21 17:02:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6
1740157330000|2025-02-21 17:02:10|||||||||4
1740157350000|2025-02-21 17:02:30|6764.4|6749.4|6763.9|6748.9|6764.4|6749.4|6763|6748|31
1740157360000|2025-02-21 17:02:40|6764|6749|6764|6749|6764|6749|6764|6749|1
1740157370000|2025-02-21 17:02:50|6763|6748|6763.5|6748.5|6764|6749|6763|6748|38
1740157380000|2025-02-21 17:03:00|6764|6749|6764|6749|6764|6749|6764|6749|0
1740157420000|2025-02-21 17:03:40|6763.5|6748.5|6765|6750|6765|6750|6763.5|6748.5|7
1740157440000|2025-02-21 17:04:00|6765.5|6750.5|6765.9|6750.9|6765.9|6750.9|6765.5|6750.5|1
1740157490000|2025-02-21 17:04:50|6765.5|6750.5|6768.9|6753.9|6768.9|6753.9|6765.5|6750.5|4
1740157550000|2025-02-21 17:05:50|||||||||5
1740157560000|2025-02-21 17:06:00|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1740157590000|2025-02-21 17:06:30|6769.9|6754.9|6771.8|6756.8|6771.8|6756.8|6769.9|6754.9|22
1740157600000|2025-02-21 17:06:40|6772.4|6757.4|6772.3|6757.3|6772.4|6757.4|6772.3|6757.3|5
1740157620000|2025-02-21 17:07:00|6772.4|6757.4|6772.9|6757.9|6772.9|6757.9|6772.4|6757.4|0
1740157640000|2025-02-21 17:07:20|||||||||1
1740157650000|2025-02-21 17:07:30|6772.4|6757.4|6772.9|6757.9|6772.9|6757.9|6772.4|6757.4|1
1740157660000|2025-02-21 17:07:40|6773.4|6758.4|6773.9|6758.9|6773.9|6758.9|6773.4|6758.4|6
1740157670000|2025-02-21 17:07:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|18
1740157690000|2025-02-21 17:08:10|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|1
1740157700000|2025-02-21 17:08:20|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|6770.9|6755.9|1
1740157720000|2025-02-21 17:08:40|||||||||1
1740157730000|2025-02-21 17:08:50|6771.4|6756.4|6771.9|6756.9|6771.9|6756.9|6771.4|6756.4|5
1740157740000|2025-02-21 17:09:00|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|6772.4|6757.4|2
1740157750000|2025-02-21 17:09:10|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|1
1740157760000|2025-02-21 17:09:20|6770.4|6755.4|6768.9|6753.9|6770.4|6755.4|6768.9|6753.9|6
1740157780000|2025-02-21 17:09:40|6768|6753|6767.9|6752.9|6768|6753|6767.9|6752.9|0
1740157790000|2025-02-21 17:09:50|||||||||2
1740157810000|2025-02-21 17:10:10|||||||||18
1740157830000|2025-02-21 17:10:30|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|1
1740157840000|2025-02-21 17:10:40|6767.5|6752.5|6766|6751|6767.5|6752.5|6766|6751|38
1740157850000|2025-02-21 17:10:50|6766.5|6751.5|6767.1|6752.1|6768|6753|6766.5|6751.5|37
1740157860000|2025-02-21 17:11:00|6767|6752|6767|6752|6767|6752|6766.5|6751.5|0
1740157870000|2025-02-21 17:11:10|6771|6756|6772|6757|6772|6757|6771|6756|32
1740157950000|2025-02-21 17:12:30|6771.5|6756.5|6772|6757|6772|6757|6771.5|6756.5|5
1740157960000|2025-02-21 17:12:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1740157970000|2025-02-21 17:12:50|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|6772.6|6757.6|3
1740157980000|2025-02-21 17:13:00|6771|6756|6771|6756|6771|6756|6771|6756|1
1740158000000|2025-02-21 17:13:20|||||||||1
1740158010000|2025-02-21 17:13:30|6771.1|6756.1|6772|6757|6772|6757|6771.1|6756.1|5
1740158020000|2025-02-21 17:13:40|6772.1|6757.1|6773|6758|6773|6758|6772.1|6757.1|4
1740158030000|2025-02-21 17:13:50|6773.5|6758.5|6772.1|6757.1|6774.1|6759.1|6772.1|6757.1|9
1740158040000|2025-02-21 17:14:00|6772|6757|6771.1|6756.1|6772|6757|6771.1|6756.1|2
1740158070000|2025-02-21 17:14:30|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|0
1740158100000|2025-02-21 17:15:00|6771|6756|6773|6758|6773|6758|6771|6756|14
1740158110000|2025-02-21 17:15:10|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|6770.6|6755.6|15
1740158120000|2025-02-21 17:15:20|||||||||5
1740158130000|2025-02-21 17:15:30|6772.5|6757.5|6772.1|6757.1|6773|6758|6772.1|6757.1|1
1740158150000|2025-02-21 17:15:50|6771.6|6756.6|6771.1|6756.1|6771.6|6756.6|6771.1|6756.1|3
1740158160000|2025-02-21 17:16:00|||||||||1
1740158170000|2025-02-21 17:16:10|6770.6|6755.6|6769.1|6754.1|6770.6|6755.6|6769.1|6754.1|18
1740158180000|2025-02-21 17:16:20|6768.6|6753.6|6768.1|6753.1|6768.6|6753.6|6768.1|6753.1|0
1740158220000|2025-02-21 17:17:00|6767.6|6752.6|6768.1|6753.1|6768.1|6753.1|6767.6|6752.6|17
1740158230000|2025-02-21 17:17:10|||||||||3
1740158240000|2025-02-21 17:17:20|6767.6|6752.6|6767.1|6752.1|6767.6|6752.6|6767.1|6752.1|1
1740158250000|2025-02-21 17:17:30|||||||||1
1740158260000|2025-02-21 17:17:40|||||||||3
1740158270000|2025-02-21 17:17:50|||||||||1
1740158290000|2025-02-21 17:18:10|6766.6|6751.6|6767.1|6752.1|6767.1|6752.1|6766.6|6751.6|1
1740158300000|2025-02-21 17:18:20|6767.5|6752.5|6769.1|6754.1|6769.1|6754.1|6767.5|6752.5|9
1740158320000|2025-02-21 17:18:40|6768.6|6753.6|6767.6|6752.6|6768.6|6753.6|6767.6|6752.6|1
1740158340000|2025-02-21 17:19:00|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|2
1740158360000|2025-02-21 17:19:20|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|3
1740158380000|2025-02-21 17:19:40|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|8
1740158390000|2025-02-21 17:19:50|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|2
1740158400000|2025-02-21 17:20:00|6766.1|6751.1|6765.5|6750.5|6766.1|6751.1|6765.5|6750.5|3
1740158420000|2025-02-21 17:20:20|6765.6|6750.6|6766|6751|6766|6751|6765.6|6750.6|13
1740158440000|2025-02-21 17:20:40|6766.5|6751.5|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|5
1740158450000|2025-02-21 17:20:50|6766.6|6751.6|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|4
1740158460000|2025-02-21 17:21:00|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|0
1740158480000|2025-02-21 17:21:20|6764.2|6749.2|6763.6|6748.6|6764.6|6749.6|6763.6|6748.6|7
1740158490000|2025-02-21 17:21:30|||||||||3
1740158500000|2025-02-21 17:21:40|6763|6748|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1740158520000|2025-02-21 17:22:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|10
1740158530000|2025-02-21 17:22:10|||||||||1
1740158540000|2025-02-21 17:22:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|3
1740158550000|2025-02-21 17:22:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1740158560000|2025-02-21 17:22:40|||||||||9
1740158570000|2025-02-21 17:22:50|||||||||1
1740158580000|2025-02-21 17:23:00|||||||||1
1740158590000|2025-02-21 17:23:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|3
1740158600000|2025-02-21 17:23:20|6763.7|6748.7|6765.1|6750.1|6765.1|6750.1|6763.7|6748.7|1
1740158610000|2025-02-21 17:23:30|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1740158620000|2025-02-21 17:23:40|6765.6|6750.6|6763.6|6748.6|6765.6|6750.6|6763.6|6748.6|4
1740158660000|2025-02-21 17:24:20|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.5|6747.5|21
1740158670000|2025-02-21 17:24:30|6765|6750|6765|6750|6765|6750|6764.5|6749.5|10
1740158680000|2025-02-21 17:24:40|6764.1|6749.1|6764.6|6749.6|6764.6|6749.6|6764.1|6749.1|1
1740158710000|2025-02-21 17:25:10|6766.1|6751.1|6766.1|6751.1|6766.6|6751.6|6766.1|6751.1|7
1740158720000|2025-02-21 17:25:20|6766.6|6751.6|6765.6|6750.6|6766.6|6751.6|6765.6|6750.6|4
1740158730000|2025-02-21 17:25:30|6764.6|6749.6|6764.1|6749.1|6764.6|6749.6|6764.1|6749.1|5
1740158740000|2025-02-21 17:25:40|6763.1|6748.1|6765|6750|6765|6750|6763.1|6748.1|15
1740158810000|2025-02-21 17:26:50|6765.6|6750.6|6767.1|6752.1|6767.1|6752.1|6765.6|6750.6|7
1740158820000|2025-02-21 17:27:00|6767.6|6752.6|6767.1|6752.1|6767.6|6752.6|6767.1|6752.1|0
1740158840000|2025-02-21 17:27:20|||||||||1
1740158860000|2025-02-21 17:27:40|||||||||3
1740158880000|2025-02-21 17:28:00|6767|6752|6767|6752|6767.5|6752.5|6767|6752|0
1740158890000|2025-02-21 17:28:10|||||||||1
1740158900000|2025-02-21 17:28:20|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1740158930000|2025-02-21 17:28:50|6767|6752|6767|6752|6767|6752|6767|6752|2
1740158940000|2025-02-21 17:29:00|||||||||2
1740158950000|2025-02-21 17:29:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|1
1740158960000|2025-02-21 17:29:20|6767|6752|6765|6750|6767|6752|6765|6750|6
1740158970000|2025-02-21 17:29:30|6765.5|6750.5|6764.6|6749.6|6765.5|6750.5|6764.5|6749.5|10
1740158980000|2025-02-21 17:29:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|1
1740158990000|2025-02-21 17:29:50|||||||||1
1740159000000|2025-02-21 17:30:00|6764|6749|6763|6748|6764|6749|6762.6|6747.6|3
1740159010000|2025-02-21 17:30:10|6764.5|6749.5|6764|6749|6764.5|6749.5|6764|6749|12
1740159050000|2025-02-21 17:30:50|6763.6|6748.6|6764|6749|6764|6749|6763.6|6748.6|3
1740159070000|2025-02-21 17:31:10|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1740159090000|2025-02-21 17:31:30|6763.6|6748.6|6764.5|6749.5|6764.5|6749.5|6763.6|6748.6|4
1740159110000|2025-02-21 17:31:50|||||||||1
1740159140000|2025-02-21 17:32:20|||||||||1
1740159150000|2025-02-21 17:32:30|6763.6|6748.6|6762.5|6747.5|6763.6|6748.6|6762.5|6747.5|6
1740159160000|2025-02-21 17:32:40|6762.6|6747.6|6763|6748|6763|6748|6762.6|6747.6|5
1740159170000|2025-02-21 17:32:50|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1740159180000|2025-02-21 17:33:00|6763|6748|6763|6748|6763|6748|6763|6748|116
1740159190000|2025-02-21 17:33:10|6763.5|6748.5|6764.4|6749.4|6764.4|6749.4|6763.5|6748.5|1
1740159210000|2025-02-21 17:33:30|6764.5|6749.5|6762.6|6747.6|6764.5|6749.5|6762.6|6747.6|3
1740159220000|2025-02-21 17:33:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1740159230000|2025-02-21 17:33:50|6763.5|6748.5|6764|6749|6764.5|6749.5|6763.5|6748.5|2
1740159240000|2025-02-21 17:34:00|6763.1|6748.1|6763|6748|6763.5|6748.5|6763|6748|1
1740159250000|2025-02-21 17:34:10|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740159280000|2025-02-21 17:34:40|||||||||1
1740159290000|2025-02-21 17:34:50|6761.6|6746.6|6762|6747|6762|6747|6761.5|6746.5|51
1740159300000|2025-02-21 17:35:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|9
1740159310000|2025-02-21 17:35:10|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|5
1740159320000|2025-02-21 17:35:20|6760.5|6745.5|6759.5|6744.5|6760.5|6745.5|6759.5|6744.5|2
1740159330000|2025-02-21 17:35:30|||||||||1
1740159370000|2025-02-21 17:36:10|6759|6744|6758.5|6743.5|6759|6744|6758.5|6743.5|3
1740159390000|2025-02-21 17:36:30|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|4
1740159430000|2025-02-21 17:37:10|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|3
1740159440000|2025-02-21 17:37:20|6758|6743|6758.5|6743.5|6758.5|6743.5|6757.5|6742.5|2
1740159450000|2025-02-21 17:37:30|||||||||1
1740159470000|2025-02-21 17:37:50|||||||||1
1740159500000|2025-02-21 17:38:20|6756.5|6741.5|6758.1|6743.1|6758.1|6743.1|6755.5|6740.5|16
1740159520000|2025-02-21 17:38:40|||||||||1
1740159530000|2025-02-21 17:38:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1740159540000|2025-02-21 17:39:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|1
1740159550000|2025-02-21 17:39:10|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1740159560000|2025-02-21 17:39:20|||||||||1
1740159580000|2025-02-21 17:39:40|6756.6|6741.6|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|5
1740159590000|2025-02-21 17:39:50|6755.5|6740.5|6754.6|6739.6|6755.5|6740.5|6754.6|6739.6|1
1740159610000|2025-02-21 17:40:10|6755.5|6740.5|6755.6|6740.6|6756|6741|6755.5|6740.5|3
1740159620000|2025-02-21 17:40:20|6755.5|6740.5|6756.5|6741.5|6756.5|6741.5|6755.5|6740.5|2
1740159650000|2025-02-21 17:40:50|6757.5|6742.5|6756|6741|6757.5|6742.5|6756|6741|12
1740159670000|2025-02-21 17:41:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|1
1740159680000|2025-02-21 17:41:20|6759|6744|6757|6742|6759|6744|6757|6742|3
1740159700000|2025-02-21 17:41:40|6757.1|6742.1|6758.5|6743.5|6758.5|6743.5|6757.1|6742.1|6
1740159710000|2025-02-21 17:41:50|6758|6743|6757.1|6742.1|6758|6743|6757.1|6742.1|2
1740159720000|2025-02-21 17:42:00|6757|6742|6756|6741|6757|6742|6756|6741|0
1740159750000|2025-02-21 17:42:30|6756.5|6741.5|6757.5|6742.5|6757.5|6742.5|6756.5|6741.5|1
1740159790000|2025-02-21 17:43:10|||||||||2
1740159810000|2025-02-21 17:43:30|6757.4|6742.4|6757|6742|6757.5|6742.5|6756.5|6741.5|13
1740159830000|2025-02-21 17:43:50|6756.6|6741.6|6756.6|6741.6|6757|6742|6756.6|6741.6|1
1740159840000|2025-02-21 17:44:00|||||||||1
1740159850000|2025-02-21 17:44:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|3
1740159870000|2025-02-21 17:44:30|6755.5|6740.5|6754.6|6739.6|6755.5|6740.5|6754.6|6739.6|1
1740159900000|2025-02-21 17:45:00|||||||||1
1740159910000|2025-02-21 17:45:10|||||||||1
1740159920000|2025-02-21 17:45:20|||||||||1
1740159930000|2025-02-21 17:45:30|||||||||2
1740159940000|2025-02-21 17:45:40|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|1
1740159950000|2025-02-21 17:45:50|6757|6742|6757|6742|6757|6742|6757|6742|1
1740159970000|2025-02-21 17:46:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1740159980000|2025-02-21 17:46:20|6756.1|6741.1|6758|6743|6758|6743|6756.1|6741.1|14
1740159990000|2025-02-21 17:46:30|6758.1|6743.1|6760|6745|6760|6745|6758.1|6743.1|2
1740160000000|2025-02-21 17:46:40|6760.5|6745.5|6759|6744|6760.5|6745.5|6759|6744|11
1740160020000|2025-02-21 17:47:00|||||||||4
1740160040000|2025-02-21 17:47:20|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|2
1740160060000|2025-02-21 17:47:40|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|1
1740160080000|2025-02-21 17:48:00|||||||||1
1740160100000|2025-02-21 17:48:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1740160110000|2025-02-21 17:48:30|||||||||1
1740160120000|2025-02-21 17:48:40|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|4
1740160140000|2025-02-21 17:49:00|6756.6|6741.6|6757.6|6742.6|6757.6|6742.6|6756.6|6741.6|4
1740160150000|2025-02-21 17:49:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|7
1740160160000|2025-02-21 17:49:20|6756.5|6741.5|6757.1|6742.1|6757.1|6742.1|6756.1|6741.1|10
1740160190000|2025-02-21 17:49:50|||||||||1
1740160200000|2025-02-21 17:50:00|||||||||2
1740160220000|2025-02-21 17:50:20|6758.5|6743.5|6758.6|6743.6|6758.6|6743.6|6758.5|6743.5|9
1740160230000|2025-02-21 17:50:30|||||||||1
1740160240000|2025-02-21 17:50:40|6758.1|6743.1|6757.1|6742.1|6758.1|6743.1|6757.1|6742.1|0
1740160250000|2025-02-21 17:50:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6
1740160270000|2025-02-21 17:51:10|||||||||1
1740160280000|2025-02-21 17:51:20|||||||||1
1740160290000|2025-02-21 17:51:30|||||||||1
1740160300000|2025-02-21 17:51:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|4
1740160330000|2025-02-21 17:52:10|||||||||3
1740160340000|2025-02-21 17:52:20|||||||||12
1740160360000|2025-02-21 17:52:40|||||||||1
1740160370000|2025-02-21 17:52:50|||||||||3
1740160390000|2025-02-21 17:53:10|6756.5|6741.5|6755.6|6740.6|6756.5|6741.5|6755.6|6740.6|2
1740160400000|2025-02-21 17:53:20|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|15
1740160410000|2025-02-21 17:53:30|||||||||1
1740160420000|2025-02-21 17:53:40|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6
1740160430000|2025-02-21 17:53:50|6758.1|6743.1|6757.1|6742.1|6758.1|6743.1|6756.6|6741.6|11
1740160440000|2025-02-21 17:54:00|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|1
1740160450000|2025-02-21 17:54:10|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6756.6|6741.6|1
1740160480000|2025-02-21 17:54:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6755.6|6740.6|7
1740160500000|2025-02-21 17:55:00|||||||||6
1740160510000|2025-02-21 17:55:10|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|10
1740160520000|2025-02-21 17:55:20|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|3
1740160530000|2025-02-21 17:55:30|6755.6|6740.6|6754.6|6739.6|6755.6|6740.6|6754.6|6739.6|14
1740160540000|2025-02-21 17:55:40|6754.7|6739.7|6756.1|6741.1|6756.1|6741.1|6754.7|6739.7|7
1740160550000|2025-02-21 17:55:50|6756.6|6741.6|6757.6|6742.6|6757.6|6742.6|6756.6|6741.6|5
1740160580000|2025-02-21 17:56:20|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|2
1740160590000|2025-02-21 17:56:30|6756.6|6741.6|6757.6|6742.6|6757.6|6742.6|6756.6|6741.6|4
1740160610000|2025-02-21 17:56:50|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|3
1740160630000|2025-02-21 17:57:10|6757.6|6742.6|6758.6|6743.6|6758.6|6743.6|6757.6|6742.6|12
1740160640000|2025-02-21 17:57:20|6758.5|6743.5|6760|6745|6760|6745|6758.5|6743.5|4
1740160650000|2025-02-21 17:57:30|6759.6|6744.6|6759.5|6744.5|6759.6|6744.6|6759.5|6744.5|1
1740160660000|2025-02-21 17:57:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740160680000|2025-02-21 17:58:00|||||||||3
1740160700000|2025-02-21 17:58:20|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|3
1740160710000|2025-02-21 17:58:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|4
1740160720000|2025-02-21 17:58:40|6762|6747|6765.4|6750.4|6765.4|6750.4|6762|6747|32
1740160730000|2025-02-21 17:58:50|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766|6751|16
1740160740000|2025-02-21 17:59:00|6766.4|6751.4|6767.4|6752.4|6767.4|6752.4|6766.4|6751.4|3
1740160750000|2025-02-21 17:59:10|6766.4|6751.4|6766.9|6751.9|6766.9|6751.9|6766.4|6751.4|3
1740160760000|2025-02-21 17:59:20|6767.4|6752.4|6767|6752|6767.4|6752.4|6767|6752|0
1740160770000|2025-02-21 17:59:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|11
1740160780000|2025-02-21 17:59:40|6764.1|6749.1|6763.1|6748.1|6764.1|6749.1|6763.1|6748.1|2
1740160790000|2025-02-21 17:59:50|6763|6748|6766|6751|6766|6751|6763|6748|43
1740160800000|2025-02-21 18:00:00|6767.5|6752.5|6768|6753|6768|6753|6767.1|6752.1|3
1740160830000|2025-02-21 18:00:30|6769.4|6754.4|6769|6754|6769.4|6754.4|6769|6754|11
1740160840000|2025-02-21 18:00:40|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1740160850000|2025-02-21 18:00:50|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|1
1740160860000|2025-02-21 18:01:00|||||||||1
1740160880000|2025-02-21 18:01:20|||||||||1
1740160890000|2025-02-21 18:01:30|6768|6753|6768|6753|6768|6753|6768|6753|1
1740160910000|2025-02-21 18:01:50|||||||||1
1740160920000|2025-02-21 18:02:00|||||||||1
1740160930000|2025-02-21 18:02:10|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|2
1740160950000|2025-02-21 18:02:30|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|0
1740160960000|2025-02-21 18:02:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1740160990000|2025-02-21 18:03:10|6766.5|6751.5|6765|6750|6766.5|6751.5|6765|6750|2
1740161020000|2025-02-21 18:03:40|||||||||2
1740161030000|2025-02-21 18:03:50|6766.5|6751.5|6765.5|6750.5|6766.5|6751.5|6765.5|6750.5|17
1740161040000|2025-02-21 18:04:00|6765.1|6750.1|6764|6749|6765.1|6750.1|6764|6749|11
1740161050000|2025-02-21 18:04:10|||||||||1
1740161060000|2025-02-21 18:04:20|6766.5|6751.5|6765.6|6750.6|6766.5|6751.5|6765.6|6750.6|5
1740161070000|2025-02-21 18:04:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1740161090000|2025-02-21 18:04:50|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|3
1740161100000|2025-02-21 18:05:00|6766.5|6751.5|6767|6752|6767|6752|6766.5|6751.5|11
1740161110000|2025-02-21 18:05:10|6766|6751|6767.9|6752.9|6767.9|6752.9|6766|6751|10
1740161120000|2025-02-21 18:05:20|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|1
1740161140000|2025-02-21 18:05:40|6767|6752|6767|6752|6767|6752|6767|6752|6
1740161160000|2025-02-21 18:06:00|6766.6|6751.6|6767|6752|6767|6752|6766.1|6751.1|2
1740161170000|2025-02-21 18:06:10|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|6767.1|6752.1|0
1740161190000|2025-02-21 18:06:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|1
1740161200000|2025-02-21 18:06:40|6767.1|6752.1|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|1
1740161210000|2025-02-21 18:06:50|6768.1|6753.1|6769|6754|6769|6754|6768.1|6753.1|7
1740161220000|2025-02-21 18:07:00|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|6768.1|6753.1|1
1740161230000|2025-02-21 18:07:10|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740161240000|2025-02-21 18:07:20|6768.6|6753.6|6768.5|6753.5|6768.6|6753.6|6768.1|6753.1|1
1740161280000|2025-02-21 18:08:00|6768.6|6753.6|6768.5|6753.5|6768.6|6753.6|6768.5|6753.5|4
1740161300000|2025-02-21 18:08:20|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|6
1740161320000|2025-02-21 18:08:40|||||||||1
1740161330000|2025-02-21 18:08:50|6768|6753|6768.5|6753.5|6768.5|6753.5|6768|6753|6
1740161340000|2025-02-21 18:09:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|2
1740161350000|2025-02-21 18:09:10|6768|6753|6768|6753|6768|6753|6768|6753|7
1740161360000|2025-02-21 18:09:20|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740161370000|2025-02-21 18:09:30|6768|6753|6767.5|6752.5|6768.5|6753.5|6767.5|6752.5|2
1740161400000|2025-02-21 18:10:00|6767.1|6752.1|6768|6753|6768|6753|6767.1|6752.1|3
1740161410000|2025-02-21 18:10:10|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|2
1740161420000|2025-02-21 18:10:20|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740161430000|2025-02-21 18:10:30|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|2
1740161460000|2025-02-21 18:11:00|6768|6753|6768|6753|6768.5|6753.5|6768|6753|5
1740161470000|2025-02-21 18:11:10|||||||||1
1740161480000|2025-02-21 18:11:20|6767.6|6752.6|6767.5|6752.5|6767.6|6752.6|6767.5|6752.5|0
1740161490000|2025-02-21 18:11:30|6768|6753|6768|6753|6768|6753|6768|6753|3
1740161500000|2025-02-21 18:11:40|6768.5|6753.5|6767.5|6752.5|6768.5|6753.5|6767.5|6752.5|3
1740161520000|2025-02-21 18:12:00|6767.1|6752.1|6766.6|6751.6|6767.1|6752.1|6766.6|6751.6|4
1740161530000|2025-02-21 18:12:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1740161540000|2025-02-21 18:12:20|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|3
1740161550000|2025-02-21 18:12:30|6768.1|6753.1|6768.5|6753.5|6768.5|6753.5|6768.1|6753.1|1
1740161560000|2025-02-21 18:12:40|6768.1|6753.1|6767.5|6752.5|6768.1|6753.1|6767.5|6752.5|2
1740161580000|2025-02-21 18:13:00|6767.1|6752.1|6768|6753|6768|6753|6767.1|6752.1|3
1740161590000|2025-02-21 18:13:10|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1740161610000|2025-02-21 18:13:30|||||||||2
1740161620000|2025-02-21 18:13:40|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|3
1740161630000|2025-02-21 18:13:50|6766|6751|6766.5|6751.5|6766.5|6751.5|6766|6751|2
1740161640000|2025-02-21 18:14:00|6767|6752|6767.5|6752.5|6767.5|6752.5|6767|6752|3
1740161650000|2025-02-21 18:14:10|6767.1|6752.1|6767.5|6752.5|6767.5|6752.5|6767.1|6752.1|0
1740161690000|2025-02-21 18:14:50|6767|6752|6766.5|6751.5|6767|6752|6766.5|6751.5|2
1740161700000|2025-02-21 18:15:00|||||||||3
1740161710000|2025-02-21 18:15:10|6766.6|6751.6|6767.5|6752.5|6767.5|6752.5|6766.6|6751.6|4
1740161740000|2025-02-21 18:15:40|6767.6|6752.6|6768.5|6753.5|6768.5|6753.5|6767.6|6752.6|4
1740161760000|2025-02-21 18:16:00|6769|6754|6770.5|6755.5|6770.5|6755.5|6769|6754|13
1740161770000|2025-02-21 18:16:10|6771|6756|6771.5|6756.5|6771.5|6756.5|6771|6756|1
1740161780000|2025-02-21 18:16:20|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|3
1740161790000|2025-02-21 18:16:30|6772.9|6757.9|6772.5|6757.5|6773.5|6758.5|6772.5|6757.5|7
1740161810000|2025-02-21 18:16:50|6771.5|6756.5|6772.5|6757.5|6772.5|6757.5|6771.5|6756.5|14
1740161820000|2025-02-21 18:17:00|||||||||2
1740161830000|2025-02-21 18:17:10|||||||||1
1740161840000|2025-02-21 18:17:20|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|4
1740161870000|2025-02-21 18:17:50|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|1
1740161880000|2025-02-21 18:18:00|6775.4|6760.4|6775.5|6760.5|6775.5|6760.5|6774.5|6759.5|7
1740161890000|2025-02-21 18:18:10|6776|6761|6776|6761|6776|6761|6776|6761|8
1740161900000|2025-02-21 18:18:20|6776.4|6761.4|6775.5|6760.5|6776.4|6761.4|6775.5|6760.5|2
1740161920000|2025-02-21 18:18:40|6775.9|6760.9|6776|6761|6776|6761|6775.5|6760.5|2
1740161930000|2025-02-21 18:18:50|||||||||1
1740161940000|2025-02-21 18:19:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740161970000|2025-02-21 18:19:30|||||||||1
1740161990000|2025-02-21 18:19:50|||||||||1
1740162000000|2025-02-21 18:20:00|||||||||5
1740162010000|2025-02-21 18:20:10|||||||||1
1740162020000|2025-02-21 18:20:20|||||||||16
1740162030000|2025-02-21 18:20:30|||||||||4
1740162040000|2025-02-21 18:20:40|6775.9|6760.9|6773.5|6758.5|6775.9|6760.9|6773.5|6758.5|21
1740162050000|2025-02-21 18:20:50|6773.9|6758.9|6774.4|6759.4|6774.5|6759.5|6773.5|6758.5|5
1740162060000|2025-02-21 18:21:00|6774.5|6759.5|6775.5|6760.5|6775.5|6760.5|6774.5|6759.5|2
1740162070000|2025-02-21 18:21:10|6774.9|6759.9|6773.9|6758.9|6774.9|6759.9|6773.5|6758.5|5
1740162080000|2025-02-21 18:21:20|6773.5|6758.5|6775.4|6760.4|6775.4|6760.4|6773.5|6758.5|5
1740162090000|2025-02-21 18:21:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740162100000|2025-02-21 18:21:40|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|5
1740162130000|2025-02-21 18:22:10|6775.5|6760.5|6775.5|6760.5|6775.9|6760.9|6775.5|6760.5|8
1740162140000|2025-02-21 18:22:20|6775.9|6760.9|6776.4|6761.4|6776.4|6761.4|6775.9|6760.9|3
1740162160000|2025-02-21 18:22:40|6775.5|6760.5|6775.9|6760.9|6775.9|6760.9|6775.5|6760.5|12
1740162180000|2025-02-21 18:23:00|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|3
1740162190000|2025-02-21 18:23:10|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|1
1740162200000|2025-02-21 18:23:20|6775.5|6760.5|6774.9|6759.9|6775.5|6760.5|6774.5|6759.5|9
1740162210000|2025-02-21 18:23:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740162220000|2025-02-21 18:23:40|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|3
1740162230000|2025-02-21 18:23:50|6774.5|6759.5|6775|6760|6775|6760|6774.5|6759.5|11
1740162240000|2025-02-21 18:24:00|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1740162250000|2025-02-21 18:24:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740162260000|2025-02-21 18:24:20|6774.9|6759.9|6775|6760|6775.5|6760.5|6774.9|6759.9|5
1740162270000|2025-02-21 18:24:30|6774.5|6759.5|6775.5|6760.5|6775.5|6760.5|6774.5|6759.5|2
1740162290000|2025-02-21 18:24:50|6776|6761|6777|6762|6777|6762|6776|6761|9
1740162300000|2025-02-21 18:25:00|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|6776.1|6761.1|2
1740162310000|2025-02-21 18:25:10|6776|6761|6775|6760|6776|6761|6775|6760|14
1740162320000|2025-02-21 18:25:20|6775.5|6760.5|6774.9|6759.9|6775.5|6760.5|6774.5|6759.5|6
1740162330000|2025-02-21 18:25:30|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775|6760|1
1740162360000|2025-02-21 18:26:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|8
1740162370000|2025-02-21 18:26:10|6776.5|6761.5|6775.5|6760.5|6776.5|6761.5|6775.5|6760.5|4
1740162400000|2025-02-21 18:26:40|||||||||1
1740162430000|2025-02-21 18:27:10|||||||||1
1740162440000|2025-02-21 18:27:20|||||||||15
1740162450000|2025-02-21 18:27:30|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|6774.6|6759.6|3
1740162460000|2025-02-21 18:27:40|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|0
1740162470000|2025-02-21 18:27:50|6774.4|6759.4|6773.5|6758.5|6774.4|6759.4|6773.5|6758.5|5
1740162480000|2025-02-21 18:28:00|6773|6758|6772.5|6757.5|6773|6758|6772.5|6757.5|5
1740162490000|2025-02-21 18:28:10|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|2
1740162500000|2025-02-21 18:28:20|||||||||1
1740162530000|2025-02-21 18:28:50|6771|6756|6770.5|6755.5|6771|6756|6770.5|6755.5|8
1740162550000|2025-02-21 18:29:10|6771.4|6756.4|6770.5|6755.5|6771.5|6756.5|6770.5|6755.5|13
1740162560000|2025-02-21 18:29:20|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6
1740162570000|2025-02-21 18:29:30|6768.6|6753.6|6769|6754|6769|6754|6768.6|6753.6|3
1740162580000|2025-02-21 18:29:40|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740162590000|2025-02-21 18:29:50|6768|6753|6767.5|6752.5|6768|6753|6767.5|6752.5|3
1740162600000|2025-02-21 18:30:00|||||||||2
1740162620000|2025-02-21 18:30:20|6766.5|6751.5|6765.5|6750.5|6766.5|6751.5|6765.5|6750.5|2
1740162630000|2025-02-21 18:30:30|6766|6751|6765.5|6750.5|6766|6751|6765|6750|6
1740162640000|2025-02-21 18:30:40|6765|6750|6765|6750|6765.5|6750.5|6765|6750|1
1740162650000|2025-02-21 18:30:50|6764.6|6749.6|6765|6750|6765|6750|6764.5|6749.5|1
1740162660000|2025-02-21 18:31:00|6764.6|6749.6|6764|6749|6764.6|6749.6|6764|6749|1
1740162670000|2025-02-21 18:31:10|||||||||3
1740162680000|2025-02-21 18:31:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6763.6|6748.6|2
1740162690000|2025-02-21 18:31:30|6764|6749|6764|6749|6764|6749|6764|6749|3
1740162700000|2025-02-21 18:31:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740162710000|2025-02-21 18:31:50|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|2
1740162720000|2025-02-21 18:32:00|6762|6747|6762|6747|6762|6747|6762|6747|3
1740162730000|2025-02-21 18:32:10|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762|6747|6
1740162740000|2025-02-21 18:32:20|6763.5|6748.5|6763|6748|6763.5|6748.5|6763|6748|0
1740162750000|2025-02-21 18:32:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|5
1740162770000|2025-02-21 18:32:50|6764.5|6749.5|6765.5|6750.5|6765.5|6750.5|6764.5|6749.5|3
1740162780000|2025-02-21 18:33:00|6765|6750|6762.6|6747.6|6765|6750|6762.6|6747.6|7
1740162790000|2025-02-21 18:33:10|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|4
1740162800000|2025-02-21 18:33:20|6762.1|6747.1|6762|6747|6762.1|6747.1|6762|6747|0
1740162820000|2025-02-21 18:33:40|||||||||1
1740162830000|2025-02-21 18:33:50|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1740162840000|2025-02-21 18:34:00|6764|6749|6764|6749|6764|6749|6763.5|6748.5|6
1740162860000|2025-02-21 18:34:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740162870000|2025-02-21 18:34:30|||||||||2
1740162900000|2025-02-21 18:35:00|6762.6|6747.6|6761.6|6746.6|6762.6|6747.6|6761.6|6746.6|20
1740162910000|2025-02-21 18:35:10|6762.6|6747.6|6762.1|6747.1|6762.6|6747.6|6762.1|6747.1|8
1740162920000|2025-02-21 18:35:20|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1740162930000|2025-02-21 18:35:30|6761.5|6746.5|6759.1|6744.1|6761.5|6746.5|6759.1|6744.1|13
1740162940000|2025-02-21 18:35:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|3
1740162950000|2025-02-21 18:35:50|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|2
1740162960000|2025-02-21 18:36:00|6761|6746|6761|6746|6761|6746|6761|6746|3
1740162980000|2025-02-21 18:36:20|6760.6|6745.6|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|4
1740163000000|2025-02-21 18:36:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740163010000|2025-02-21 18:36:50|6760.5|6745.5|6759.6|6744.6|6760.5|6745.5|6759.6|6744.6|1
1740163040000|2025-02-21 18:37:20|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|5
1740163050000|2025-02-21 18:37:30|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|4
1740163060000|2025-02-21 18:37:40|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|2
1740163070000|2025-02-21 18:37:50|6760.6|6745.6|6760.1|6745.1|6760.6|6745.6|6760.1|6745.1|17
1740163080000|2025-02-21 18:38:00|6760|6745|6761.5|6746.5|6762|6747|6760|6745|1
1740163090000|2025-02-21 18:38:10|6762|6747|6761.6|6746.6|6762|6747|6761.6|6746.6|1
1740163100000|2025-02-21 18:38:20|6762|6747|6762.6|6747.6|6762.6|6747.6|6761.6|6746.6|1
1740163120000|2025-02-21 18:38:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740163130000|2025-02-21 18:38:50|6761.1|6746.1|6762|6747|6762|6747|6760.6|6745.6|5
1740163140000|2025-02-21 18:39:00|6761.1|6746.1|6761.6|6746.6|6761.6|6746.6|6761.1|6746.1|5
1740163150000|2025-02-21 18:39:10|6761.1|6746.1|6761.1|6746.1|6761.5|6746.5|6761.1|6746.1|1
1740163170000|2025-02-21 18:39:30|6761.5|6746.5|6760.6|6745.6|6761.6|6746.6|6760.6|6745.6|4
1740163230000|2025-02-21 18:40:30|6759.6|6744.6|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|5
1740163240000|2025-02-21 18:40:40|6760.6|6745.6|6760.1|6745.1|6760.6|6745.6|6760.1|6745.1|3
1740163250000|2025-02-21 18:40:50|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740163270000|2025-02-21 18:41:10|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|2
1740163280000|2025-02-21 18:41:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740163290000|2025-02-21 18:41:30|6761|6746|6759.1|6744.1|6761|6746|6759.1|6744.1|23
1740163300000|2025-02-21 18:41:40|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6757.6|6742.6|11
1740163320000|2025-02-21 18:42:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|1
1740163330000|2025-02-21 18:42:10|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1740163350000|2025-02-21 18:42:30|||||||||2
1740163360000|2025-02-21 18:42:40|||||||||2
1740163380000|2025-02-21 18:43:00|||||||||1
1740163400000|2025-02-21 18:43:20|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|8
1740163410000|2025-02-21 18:43:30|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|0
1740163420000|2025-02-21 18:43:40|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|2
1740163430000|2025-02-21 18:43:50|||||||||1
1740163440000|2025-02-21 18:44:00|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|3
1740163450000|2025-02-21 18:44:10|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|1
1740163460000|2025-02-21 18:44:20|||||||||1
1740163470000|2025-02-21 18:44:30|6757.6|6742.6|6756.6|6741.6|6757.6|6742.6|6756.6|6741.6|3
1740163480000|2025-02-21 18:44:40|||||||||1
1740163490000|2025-02-21 18:44:50|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|3
1740163500000|2025-02-21 18:45:00|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|2
1740163510000|2025-02-21 18:45:10|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1740163520000|2025-02-21 18:45:20|6756.7|6741.7|6756.6|6741.6|6756.7|6741.7|6756.1|6741.1|3
1740163530000|2025-02-21 18:45:30|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|5
1740163540000|2025-02-21 18:45:40|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|5
1740163550000|2025-02-21 18:45:50|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|1
1740163560000|2025-02-21 18:46:00|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|4
1740163570000|2025-02-21 18:46:10|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.2|6741.2|2
1740163580000|2025-02-21 18:46:20|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|2
1740163600000|2025-02-21 18:46:40|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6754.6|6739.6|9
1740163610000|2025-02-21 18:46:50|6754.1|6739.1|6754.6|6739.6|6754.6|6739.6|6754.1|6739.1|13
1740163620000|2025-02-21 18:47:00|||||||||1
1740163630000|2025-02-21 18:47:10|||||||||1
1740163640000|2025-02-21 18:47:20|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|2
1740163660000|2025-02-21 18:47:40|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|14
1740163670000|2025-02-21 18:47:50|6756.1|6741.1|6755.1|6740.1|6756.1|6741.1|6755.1|6740.1|3
1740163680000|2025-02-21 18:48:00|6754.6|6739.6|6755.6|6740.6|6755.6|6740.6|6754.1|6739.1|6
1740163690000|2025-02-21 18:48:10|||||||||5
1740163700000|2025-02-21 18:48:20|||||||||18
1740163710000|2025-02-21 18:48:30|||||||||6
1740163720000|2025-02-21 18:48:40|||||||||12
1740163730000|2025-02-21 18:48:50|||||||||3
1740163740000|2025-02-21 18:49:00|6757.1|6742.1|6758.5|6743.5|6758.5|6743.5|6757.1|6742.1|17
1740163750000|2025-02-21 18:49:10|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740163760000|2025-02-21 18:49:20|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1740163780000|2025-02-21 18:49:40|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|2
1740163790000|2025-02-21 18:49:50|6757.1|6742.1|6757|6742|6757.1|6742.1|6757|6742|3
1740163810000|2025-02-21 18:50:10|6756.6|6741.6|6758.1|6743.1|6758.5|6743.5|6756.1|6741.1|6
1740163820000|2025-02-21 18:50:20|6758|6743|6757.1|6742.1|6758|6743|6757.1|6742.1|5
1740163830000|2025-02-21 18:50:30|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|1
1740163840000|2025-02-21 18:50:40|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|1
1740163850000|2025-02-21 18:50:50|6757.5|6742.5|6756.6|6741.6|6757.5|6742.5|6756.6|6741.6|4
1740163860000|2025-02-21 18:51:00|6756.5|6741.5|6756.6|6741.6|6757|6742|6756.1|6741.1|3
1740163870000|2025-02-21 18:51:10|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|3
1740163880000|2025-02-21 18:51:20|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|2
1740163890000|2025-02-21 18:51:30|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|1
1740163900000|2025-02-21 18:51:40|6757.1|6742.1|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|2
1740163910000|2025-02-21 18:51:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|2
1740163930000|2025-02-21 18:52:10|||||||||2
1740163940000|2025-02-21 18:52:20|||||||||2
1740163950000|2025-02-21 18:52:30|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6
1740163960000|2025-02-21 18:52:40|6756.7|6741.7|6758.5|6743.5|6758.5|6743.5|6756.7|6741.7|5
1740163970000|2025-02-21 18:52:50|6757.6|6742.6|6758.5|6743.5|6758.5|6743.5|6757.6|6742.6|3
1740163980000|2025-02-21 18:53:00|||||||||1
1740163990000|2025-02-21 18:53:10|6758.1|6743.1|6758|6743|6758.1|6743.1|6758|6743|2
1740164000000|2025-02-21 18:53:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|4
1740164010000|2025-02-21 18:53:30|6757.1|6742.1|6757|6742|6757.1|6742.1|6756.6|6741.6|2
1740164030000|2025-02-21 18:53:50|6756.6|6741.6|6757|6742|6757|6742|6756.6|6741.6|3
1740164040000|2025-02-21 18:54:00|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|0
1740164050000|2025-02-21 18:54:10|||||||||2
1740164060000|2025-02-21 18:54:20|||||||||1
1740164070000|2025-02-21 18:54:30|6758.6|6743.6|6759|6744|6759|6744|6758.6|6743.6|9
1740164080000|2025-02-21 18:54:40|6758.6|6743.6|6758.5|6743.5|6758.6|6743.6|6758.5|6743.5|2
1740164090000|2025-02-21 18:54:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.1|6743.1|3
1740164100000|2025-02-21 18:55:00|6758.1|6743.1|6758.6|6743.6|6758.6|6743.6|6758.1|6743.1|7
1740164110000|2025-02-21 18:55:10|6758.5|6743.5|6760.1|6745.1|6760.1|6745.1|6758.5|6743.5|6
1740164120000|2025-02-21 18:55:20|6758.6|6743.6|6758.6|6743.6|6759.1|6744.1|6758.6|6743.6|6
1740164130000|2025-02-21 18:55:30|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|26
1740164140000|2025-02-21 18:55:40|6758|6743|6759.1|6744.1|6759.1|6744.1|6758|6743|48
1740164150000|2025-02-21 18:55:50|||||||||18
1740164170000|2025-02-21 18:56:10|6758.5|6743.5|6758|6743|6759.6|6744.6|6758|6743|10
1740164180000|2025-02-21 18:56:20|6757.6|6742.6|6758|6743|6758|6743|6757.6|6742.6|4
1740164190000|2025-02-21 18:56:30|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|1
1740164200000|2025-02-21 18:56:40|6758.5|6743.5|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|4
1740164210000|2025-02-21 18:56:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|3
1740164220000|2025-02-21 18:57:00|6758.5|6743.5|6758|6743|6758.5|6743.5|6758|6743|5
1740164230000|2025-02-21 18:57:10|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|7
1740164240000|2025-02-21 18:57:20|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|0
1740164250000|2025-02-21 18:57:30|6757.6|6742.6|6757.1|6742.1|6757.6|6742.6|6757.1|6742.1|1
1740164270000|2025-02-21 18:57:50|6756.7|6741.7|6756.1|6741.1|6756.7|6741.7|6756.1|6741.1|3
1740164280000|2025-02-21 18:58:00|6756.5|6741.5|6756.6|6741.6|6756.6|6741.6|6756.5|6741.5|7
1740164290000|2025-02-21 18:58:10|||||||||1
1740164300000|2025-02-21 18:58:20|6757|6742|6756.1|6741.1|6757|6742|6756.1|6741.1|44
1740164310000|2025-02-21 18:58:30|6755.6|6740.6|6756.6|6741.6|6756.6|6741.6|6755.6|6740.6|1
1740164320000|2025-02-21 18:58:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|5
1740164330000|2025-02-21 18:58:50|6754.6|6739.6|6753.6|6738.6|6754.6|6739.6|6753.6|6738.6|4
1740164340000|2025-02-21 18:59:00|6754.1|6739.1|6753.6|6738.6|6754.1|6739.1|6753.6|6738.6|7
1740164350000|2025-02-21 18:59:10|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1740164380000|2025-02-21 18:59:40|6756.4|6741.4|6756.6|6741.6|6756.6|6741.6|6756.4|6741.4|31
1740164390000|2025-02-21 18:59:50|||||||||4
1740164400000|2025-02-21 19:00:00|6755.6|6740.6|6756.1|6741.1|6757.1|6742.1|6755.1|6740.1|12
1740164410000|2025-02-21 19:00:10|6755.6|6740.6|6755.1|6740.1|6755.6|6740.6|6755.1|6740.1|6
1740164420000|2025-02-21 19:00:20|6754.6|6739.6|6755.1|6740.1|6755.6|6740.6|6754.6|6739.6|6
1740164430000|2025-02-21 19:00:30|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|6
1740164440000|2025-02-21 19:00:40|||||||||2
1740164460000|2025-02-21 19:01:00|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1740164470000|2025-02-21 19:01:10|||||||||3
1740164480000|2025-02-21 19:01:20|6756.1|6741.1|6755.1|6740.1|6757.6|6742.6|6755.1|6740.1|21
1740164490000|2025-02-21 19:01:30|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1740164500000|2025-02-21 19:01:40|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|12
1740164510000|2025-02-21 19:01:50|6755.5|6740.5|6754.1|6739.1|6755.5|6740.5|6754.1|6739.1|17
1740164520000|2025-02-21 19:02:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|4
1740164530000|2025-02-21 19:02:10|||||||||1
1740164540000|2025-02-21 19:02:20|6755.6|6740.6|6756.6|6741.6|6756.6|6741.6|6755.6|6740.6|9
1740164550000|2025-02-21 19:02:30|6755.6|6740.6|6756.6|6741.6|6756.6|6741.6|6755.6|6740.6|16
1740164560000|2025-02-21 19:02:40|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|3
1740164570000|2025-02-21 19:02:50|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|4
1740164580000|2025-02-21 19:03:00|||||||||1
1740164590000|2025-02-21 19:03:10|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|2
1740164610000|2025-02-21 19:03:30|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|2
1740164630000|2025-02-21 19:03:50|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6754.6|6739.6|10
1740164640000|2025-02-21 19:04:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740164650000|2025-02-21 19:04:10|||||||||1
1740164660000|2025-02-21 19:04:20|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|11
1740164670000|2025-02-21 19:04:30|||||||||5
1740164680000|2025-02-21 19:04:40|||||||||2
1740164690000|2025-02-21 19:04:50|||||||||1
1740164700000|2025-02-21 19:05:00|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|11
1740164710000|2025-02-21 19:05:10|||||||||2
1740164720000|2025-02-21 19:05:20|6756.1|6741.1|6756.6|6741.6|6758.1|6743.1|6756.1|6741.1|12
1740164730000|2025-02-21 19:05:30|6757.1|6742.1|6757.1|6742.1|6757.5|6742.5|6757.1|6742.1|1
1740164740000|2025-02-21 19:05:40|6756.6|6741.6|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|2
1740164750000|2025-02-21 19:05:50|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|2
1740164760000|2025-02-21 19:06:00|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|5
1740164770000|2025-02-21 19:06:10|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|2
1740164780000|2025-02-21 19:06:20|||||||||1
1740164790000|2025-02-21 19:06:30|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|5
1740164800000|2025-02-21 19:06:40|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|4
1740164810000|2025-02-21 19:06:50|6757.6|6742.6|6756.6|6741.6|6757.6|6742.6|6756.1|6741.1|4
1740164820000|2025-02-21 19:07:00|6757.1|6742.1|6756.1|6741.1|6757.1|6742.1|6756.1|6741.1|5
1740164840000|2025-02-21 19:07:20|6756.6|6741.6|6757.1|6742.1|6757.1|6742.1|6756.6|6741.6|1
1740164850000|2025-02-21 19:07:30|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1740164860000|2025-02-21 19:07:40|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|8
1740164870000|2025-02-21 19:07:50|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|7
1740164880000|2025-02-21 19:08:00|6755.6|6740.6|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|12
1740164890000|2025-02-21 19:08:10|6756.1|6741.1|6755.6|6740.6|6757|6742|6755.6|6740.6|1
1740164900000|2025-02-21 19:08:20|6756.1|6741.1|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|10
1740164920000|2025-02-21 19:08:40|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6755.1|6740.1|3
1740164930000|2025-02-21 19:08:50|6755.1|6740.1|6755.6|6740.6|6755.6|6740.6|6754.6|6739.6|5
1740164940000|2025-02-21 19:09:00|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|7
1740164950000|2025-02-21 19:09:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1740164960000|2025-02-21 19:09:20|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|8
1740164970000|2025-02-21 19:09:30|6755.6|6740.6|6756.1|6741.1|6756.1|6741.1|6755.6|6740.6|16
1740164980000|2025-02-21 19:09:40|||||||||1
1740164990000|2025-02-21 19:09:50|6755.1|6740.1|6756.6|6741.6|6756.6|6741.6|6755.1|6740.1|5
1740165020000|2025-02-21 19:10:20|||||||||7
1740165030000|2025-02-21 19:10:30|||||||||3
1740165040000|2025-02-21 19:10:40|6756.1|6741.1|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|6
1740165050000|2025-02-21 19:10:50|6756.5|6741.5|6755.6|6740.6|6756.5|6741.5|6755.6|6740.6|2
1740165060000|2025-02-21 19:11:00|6755.1|6740.1|6754.6|6739.6|6755.1|6740.1|6754.6|6739.6|4
1740165070000|2025-02-21 19:11:10|6754.5|6739.5|6754.1|6739.1|6754.5|6739.5|6754.1|6739.1|4
1740165080000|2025-02-21 19:11:20|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.5|6739.5|13
1740165090000|2025-02-21 19:11:30|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|6754.5|6739.5|2
1740165110000|2025-02-21 19:11:50|6754.6|6739.6|6753.6|6738.6|6755|6740|6753.6|6738.6|16
1740165120000|2025-02-21 19:12:00|6752.7|6737.7|6751.1|6736.1|6752.7|6737.7|6750.6|6735.6|34
1740165140000|2025-02-21 19:12:20|6751.6|6736.6|6752.1|6737.1|6752.1|6737.1|6751.6|6736.6|3
1740165150000|2025-02-21 19:12:30|6751.6|6736.6|6752.6|6737.6|6752.6|6737.6|6751.6|6736.6|4
1740165160000|2025-02-21 19:12:40|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|4
1740165170000|2025-02-21 19:12:50|6751.6|6736.6|6752.6|6737.6|6752.6|6737.6|6751.6|6736.6|3
1740165180000|2025-02-21 19:13:00|6751.7|6736.7|6750.6|6735.6|6751.7|6736.7|6750.6|6735.6|21
1740165190000|2025-02-21 19:13:10|6750.7|6735.7|6751.6|6736.6|6751.6|6736.6|6750.7|6735.7|37
1740165200000|2025-02-21 19:13:20|||||||||7
1740165210000|2025-02-21 19:13:30|6752.1|6737.1|6751.6|6736.6|6752.1|6737.1|6751.1|6736.1|13
1740165220000|2025-02-21 19:13:40|6751.1|6736.1|6750.6|6735.6|6751.1|6736.1|6750.6|6735.6|2
1740165230000|2025-02-21 19:13:50|||||||||3
1740165240000|2025-02-21 19:14:00|||||||||26
1740165250000|2025-02-21 19:14:10|||||||||27
1740165260000|2025-02-21 19:14:20|6749.6|6734.6|6749.6|6734.6|6750.1|6735.1|6749.6|6734.6|44
1740165270000|2025-02-21 19:14:30|6750.1|6735.1|6749.1|6734.1|6750.1|6735.1|6749.1|6734.1|65
1740165280000|2025-02-21 19:14:40|6749.6|6734.6|6746.7|6731.7|6749.6|6734.6|6746.7|6731.7|27
1740165290000|2025-02-21 19:14:50|6748.1|6733.1|6746.6|6731.6|6748.1|6733.1|6746.6|6731.6|51
1740165300000|2025-02-21 19:15:00|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|19
1740165310000|2025-02-21 19:15:10|6746.6|6731.6|6747.6|6732.6|6747.6|6732.6|6746.6|6731.6|11
1740165320000|2025-02-21 19:15:20|6747.1|6732.1|6747.6|6732.6|6748.1|6733.1|6747.1|6732.1|14
1740165330000|2025-02-21 19:15:30|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|6747.1|6732.1|10
1740165340000|2025-02-21 19:15:40|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|11
1740165350000|2025-02-21 19:15:50|6747.6|6732.6|6749.6|6734.6|6749.6|6734.6|6746.6|6731.6|21
1740165360000|2025-02-21 19:16:00|6749.7|6734.7|6750.6|6735.6|6750.6|6735.6|6749.7|6734.7|11
1740165370000|2025-02-21 19:16:10|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|6750.1|6735.1|2
1740165380000|2025-02-21 19:16:20|||||||||2
1740165390000|2025-02-21 19:16:30|6749.6|6734.6|6748.2|6733.2|6749.6|6734.6|6748.2|6733.2|23
1740165400000|2025-02-21 19:16:40|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6
1740165410000|2025-02-21 19:16:50|||||||||7
1740165430000|2025-02-21 19:17:10|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|9
1740165440000|2025-02-21 19:17:20|6748.7|6733.7|6749.7|6734.7|6749.7|6734.7|6748.7|6733.7|16
1740165450000|2025-02-21 19:17:30|6747.7|6732.7|6748.7|6733.7|6748.7|6733.7|6747.7|6732.7|11
1740165460000|2025-02-21 19:17:40|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|3
1740165470000|2025-02-21 19:17:50|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|2
1740165480000|2025-02-21 19:18:00|6749.7|6734.7|6749.2|6734.2|6749.7|6734.7|6749.2|6734.2|2
1740165490000|2025-02-21 19:18:10|6748.8|6733.8|6747.7|6732.7|6749.1|6734.1|6747.7|6732.7|23
1740165500000|2025-02-21 19:18:20|6748.7|6733.7|6748.7|6733.7|6749.2|6734.2|6748.7|6733.7|4
1740165510000|2025-02-21 19:18:30|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1740165520000|2025-02-21 19:18:40|6748.8|6733.8|6748.7|6733.7|6748.8|6733.8|6747.7|6732.7|5
1740165530000|2025-02-21 19:18:50|6749.7|6734.7|6750.2|6735.2|6750.2|6735.2|6749.7|6734.7|33
1740165540000|2025-02-21 19:19:00|6750.7|6735.7|6748.2|6733.2|6750.7|6735.7|6748.2|6733.2|11
1740165550000|2025-02-21 19:19:10|6748.7|6733.7|6748.2|6733.2|6748.7|6733.7|6748.2|6733.2|0
1740165560000|2025-02-21 19:19:20|6748.7|6733.7|6749.7|6734.7|6750.2|6735.2|6748.7|6733.7|5
1740165570000|2025-02-21 19:19:30|6750.2|6735.2|6748.7|6733.7|6750.2|6735.2|6748.7|6733.7|6
1740165580000|2025-02-21 19:19:40|6748.2|6733.2|6749.2|6734.2|6749.2|6734.2|6748.2|6733.2|7
1740165590000|2025-02-21 19:19:50|6749.7|6734.7|6750.2|6735.2|6750.2|6735.2|6749.2|6734.2|78
1740362400000|2025-02-24 02:00:00|6773.6|6758.6|6766.4|6751.4|6775.5|6760.5|6766.4|6751.4|17
1740362410000|2025-02-24 02:00:10|6766.8|6751.8|6771.3|6756.3|6771.3|6756.3|6766.8|6751.8|4
1740362420000|2025-02-24 02:00:20|6772.8|6757.8|6770.3|6755.3|6772.8|6757.8|6770.3|6755.3|1
1740362430000|2025-02-24 02:00:30|6768.8|6753.8|6766.4|6751.4|6768.8|6753.8|6766.4|6751.4|2
1740362440000|2025-02-24 02:00:40|6766|6751|6765.8|6750.8|6766|6751|6765.8|6750.8|0
1740362450000|2025-02-24 02:00:50|6765.4|6750.4|6773.4|6758.4|6773.4|6758.4|6765.4|6750.4|15
1740362460000|2025-02-24 02:01:00|6773.8|6758.8|6770.8|6755.8|6773.8|6758.8|6770.8|6755.8|4
1740362470000|2025-02-24 02:01:10|6769.9|6754.9|6770.3|6755.3|6771.3|6756.3|6769.9|6754.9|4
1740362480000|2025-02-24 02:01:20|6768.5|6753.5|6766.3|6751.3|6768.5|6753.5|6765.8|6750.8|16
1740362490000|2025-02-24 02:01:30|6765.8|6750.8|6764.8|6749.8|6765.8|6750.8|6764.8|6749.8|1
1740362500000|2025-02-24 02:01:40|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.4|6750.4|5
1740362510000|2025-02-24 02:01:50|6766.3|6751.3|6767.8|6752.8|6768.8|6753.8|6766.3|6751.3|3
1740362520000|2025-02-24 02:02:00|6766.3|6751.3|6765.4|6750.4|6766.3|6751.3|6765.4|6750.4|1
1740362530000|2025-02-24 02:02:10|6765.3|6750.3|6765.3|6750.3|6766.3|6751.3|6765.3|6750.3|12
1740362540000|2025-02-24 02:02:20|6766|6751|6764|6749|6766.4|6751.4|6764|6749|8
1740362550000|2025-02-24 02:02:30|6763.5|6748.5|6764|6749|6764|6749|6762.1|6747.1|2
1740362560000|2025-02-24 02:02:40|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763.5|6748.5|0
1740362580000|2025-02-24 02:03:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740362600000|2025-02-24 02:03:20|6761.9|6746.9|6757.5|6742.5|6761.9|6746.9|6757|6742|3
1740362610000|2025-02-24 02:03:30|6757|6742|6757|6742|6757|6742|6757|6742|0
1740362630000|2025-02-24 02:03:50|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|2
1740362640000|2025-02-24 02:04:00|6757|6742|6756.5|6741.5|6757|6742|6756.5|6741.5|1
1740362650000|2025-02-24 02:04:10|6758.4|6743.4|6757|6742|6758.4|6743.4|6757|6742|3
1740362660000|2025-02-24 02:04:20|6757.4|6742.4|6758.3|6743.3|6758.3|6743.3|6757.4|6742.4|4
1740362670000|2025-02-24 02:04:30|6758.4|6743.4|6761|6746|6761|6746|6758.4|6743.4|1
1740362680000|2025-02-24 02:04:40|6761.1|6746.1|6764.8|6749.8|6764.8|6749.8|6761.1|6746.1|10
1740362690000|2025-02-24 02:04:50|6764.9|6749.9|6764.4|6749.4|6764.9|6749.9|6764|6749|1
1740362700000|2025-02-24 02:05:00|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1740362720000|2025-02-24 02:05:20|6765.8|6750.8|6767.8|6752.8|6767.8|6752.8|6765.8|6750.8|2
1740362740000|2025-02-24 02:05:40|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|0
1740362750000|2025-02-24 02:05:50|||||||||1
1740362760000|2025-02-24 02:06:00|6770.7|6755.7|6768.8|6753.8|6770.8|6755.8|6768.3|6753.3|7
1740362770000|2025-02-24 02:06:10|6769.7|6754.7|6769.8|6754.8|6769.8|6754.8|6769.7|6754.7|0
1740362800000|2025-02-24 02:06:40|6769.4|6754.4|6769.8|6754.8|6769.8|6754.8|6769.4|6754.4|1
1740362820000|2025-02-24 02:07:00|||||||||1
1740362830000|2025-02-24 02:07:10|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|6770.8|6755.8|1
1740362840000|2025-02-24 02:07:20|6770.4|6755.4|6771.8|6756.8|6771.8|6756.8|6770.3|6755.3|3
1740362890000|2025-02-24 02:08:10|6771.3|6756.3|6771.3|6756.3|6772.2|6757.2|6770.5|6755.5|3
1740362900000|2025-02-24 02:08:20|6771.4|6756.4|6773.3|6758.3|6773.8|6758.8|6771.4|6756.4|3
1740362910000|2025-02-24 02:08:30|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|1
1740362930000|2025-02-24 02:08:50|6774.8|6759.8|6775.8|6760.8|6775.8|6760.8|6774.8|6759.8|4
1740362940000|2025-02-24 02:09:00|6774.8|6759.8|6772.8|6757.8|6774.8|6759.8|6772.8|6757.8|3
1740362950000|2025-02-24 02:09:10|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|6772.3|6757.3|0
1740362960000|2025-02-24 02:09:20|6773.8|6758.8|6774.3|6759.3|6774.3|6759.3|6773.8|6758.8|1
1740362970000|2025-02-24 02:09:30|6774.8|6759.8|6773.8|6758.8|6775.8|6760.8|6773.8|6758.8|2
1740362990000|2025-02-24 02:09:50|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1740363010000|2025-02-24 02:10:10|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1740363050000|2025-02-24 02:10:50|6776.7|6761.7|6775.3|6760.3|6776.8|6761.8|6774.8|6759.8|4
1740363060000|2025-02-24 02:11:00|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.3|6760.3|0
1740363070000|2025-02-24 02:11:10|6775.9|6760.9|6775.8|6760.8|6775.9|6760.9|6775.8|6760.8|0
1740363100000|2025-02-24 02:11:40|6778.4|6763.4|6778.3|6763.3|6778.4|6763.4|6777.8|6762.8|4
1740363120000|2025-02-24 02:12:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1740363130000|2025-02-24 02:12:10|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|3
1740363150000|2025-02-24 02:12:30|6779.4|6764.4|6777.9|6762.9|6779.8|6764.8|6777.9|6762.9|2
1740363160000|2025-02-24 02:12:40|6778.8|6763.8|6778.4|6763.4|6779.3|6764.3|6778.4|6763.4|0
1740363170000|2025-02-24 02:12:50|6778.3|6763.3|6778.9|6763.9|6779.3|6764.3|6777.8|6762.8|4
1740363190000|2025-02-24 02:13:10|6778.5|6763.5|6778.3|6763.3|6778.5|6763.5|6778.3|6763.3|0
1740363210000|2025-02-24 02:13:30|6776.6|6761.6|6775.8|6760.8|6776.6|6761.6|6775.8|6760.8|1
1740363240000|2025-02-24 02:14:00|6775.4|6760.4|6775.8|6760.8|6775.8|6760.8|6775.4|6760.4|2
1740363250000|2025-02-24 02:14:10|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1740363260000|2025-02-24 02:14:20|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1740363290000|2025-02-24 02:14:50|6776.4|6761.4|6776.9|6761.9|6776.9|6761.9|6775.9|6760.9|2
1740363300000|2025-02-24 02:15:00|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|1
1740363310000|2025-02-24 02:15:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740363320000|2025-02-24 02:15:20|||||||||1
1740363330000|2025-02-24 02:15:30|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740363360000|2025-02-24 02:16:00|6778.3|6763.3|6774.9|6759.9|6778.3|6763.3|6774.9|6759.9|12
1740363370000|2025-02-24 02:16:10|6775.7|6760.7|6776.2|6761.2|6776.2|6761.2|6775.7|6760.7|1
1740363380000|2025-02-24 02:16:20|6776.3|6761.3|6772.8|6757.8|6776.3|6761.3|6772.8|6757.8|18
1740363420000|2025-02-24 02:17:00|6773|6758|6774.8|6759.8|6774.8|6759.8|6773|6758|1
1740363460000|2025-02-24 02:17:40|6775.9|6760.9|6775.4|6760.4|6775.9|6760.9|6775.4|6760.4|1
1740363480000|2025-02-24 02:18:00|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1740363500000|2025-02-24 02:18:20|6772.9|6757.9|6773.4|6758.4|6773.4|6758.4|6772.9|6757.9|1
1740363510000|2025-02-24 02:18:30|6772.8|6757.8|6772.7|6757.7|6772.8|6757.8|6772.3|6757.3|29
1740363520000|2025-02-24 02:18:40|6772.8|6757.8|6772.9|6757.9|6772.9|6757.9|6772.8|6757.8|2
1740363530000|2025-02-24 02:18:50|6772.4|6757.4|6774.3|6759.3|6774.3|6759.3|6772.4|6757.4|1
1740363540000|2025-02-24 02:19:00|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1740363550000|2025-02-24 02:19:10|6774.4|6759.4|6773.2|6758.2|6774.7|6759.7|6773.2|6758.2|2
1740363560000|2025-02-24 02:19:20|6772.8|6757.8|6772.7|6757.7|6772.8|6757.8|6772.7|6757.7|0
1740363570000|2025-02-24 02:19:30|6771.9|6756.9|6771.8|6756.8|6772.2|6757.2|6771.8|6756.8|0
1740363580000|2025-02-24 02:19:40|6770.8|6755.8|6770.7|6755.7|6771.4|6756.4|6770.7|6755.7|2
1740363590000|2025-02-24 02:19:50|6770.6|6755.6|6769.7|6754.7|6770.6|6755.6|6769.7|6754.7|1
1740363610000|2025-02-24 02:20:10|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|6769.8|6754.8|1
1740363630000|2025-02-24 02:20:30|||||||||2
1740363640000|2025-02-24 02:20:40|6769.7|6754.7|6767.8|6752.8|6769.7|6754.7|6767.8|6752.8|8
1740363660000|2025-02-24 02:21:00|6767.9|6752.9|6767.3|6752.3|6767.9|6752.9|6767.3|6752.3|15
1740363670000|2025-02-24 02:21:10|6767.8|6752.8|6766.9|6751.9|6767.8|6752.8|6766.4|6751.4|10
1740363680000|2025-02-24 02:21:20|6766.4|6751.4|6768.9|6753.9|6769.4|6754.4|6766.4|6751.4|5
1740363690000|2025-02-24 02:21:30|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|2
1740363730000|2025-02-24 02:22:10|6769.2|6754.2|6768.8|6753.8|6769.2|6754.2|6768.8|6753.8|1
1740363740000|2025-02-24 02:22:20|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|0
1740363750000|2025-02-24 02:22:30|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|0
1740363780000|2025-02-24 02:23:00|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|1
1740363790000|2025-02-24 02:23:10|6767.8|6752.8|6767.9|6752.9|6767.9|6752.9|6767.8|6752.8|1
1740363800000|2025-02-24 02:23:20|6770.9|6755.9|6770.9|6755.9|6771.3|6756.3|6770.9|6755.9|20
1740363810000|2025-02-24 02:23:30|6770.8|6755.8|6770.7|6755.7|6770.8|6755.8|6770.4|6755.4|2
1740363830000|2025-02-24 02:23:50|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|6770.3|6755.3|0
1740363840000|2025-02-24 02:24:00|6770.4|6755.4|6767.9|6752.9|6770.4|6755.4|6767.9|6752.9|1
1740363850000|2025-02-24 02:24:10|6767.4|6752.4|6768.3|6753.3|6768.3|6753.3|6767.4|6752.4|0
1740363860000|2025-02-24 02:24:20|6768.4|6753.4|6769.3|6754.3|6769.3|6754.3|6768.4|6753.4|2
1740363870000|2025-02-24 02:24:30|6769.4|6754.4|6768.8|6753.8|6769.4|6754.4|6768.8|6753.8|2
1740363910000|2025-02-24 02:25:10|6768.9|6753.9|6768.4|6753.4|6768.9|6753.9|6768.4|6753.4|2
1740363920000|2025-02-24 02:25:20|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|6768.3|6753.3|2
1740363940000|2025-02-24 02:25:40|6768.4|6753.4|6768.9|6753.9|6768.9|6753.9|6768.4|6753.4|1
1740363960000|2025-02-24 02:26:00|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|6768.8|6753.8|0
1740364090000|2025-02-24 02:28:10|6768.3|6753.3|6768.7|6753.7|6768.7|6753.7|6768.3|6753.3|1
1740364100000|2025-02-24 02:28:20|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|1
1740364110000|2025-02-24 02:28:30|6768.4|6753.4|6768.8|6753.8|6768.8|6753.8|6768.4|6753.4|5
1740364120000|2025-02-24 02:28:40|6769.8|6754.8|6770.4|6755.4|6770.4|6755.4|6769.8|6754.8|2
1740364130000|2025-02-24 02:28:50|6769.9|6754.9|6772.3|6757.3|6772.9|6757.9|6769.9|6754.9|3
1740364140000|2025-02-24 02:29:00|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|6772.8|6757.8|1
1740364150000|2025-02-24 02:29:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1740364170000|2025-02-24 02:29:30|||||||||1
1740364200000|2025-02-24 02:30:00|6773.8|6758.8|6775.9|6760.9|6776.8|6761.8|6772.4|6757.4|9
1740364210000|2025-02-24 02:30:10|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|0
1740364220000|2025-02-24 02:30:20|6775.3|6760.3|6776.4|6761.4|6776.4|6761.4|6775.3|6760.3|1
1740364240000|2025-02-24 02:30:40|6775.8|6760.8|6776.4|6761.4|6776.4|6761.4|6775.3|6760.3|2
1740364250000|2025-02-24 02:30:50|6776.8|6761.8|6776.4|6761.4|6776.8|6761.8|6776.4|6761.4|0
1740364260000|2025-02-24 02:31:00|6775.9|6760.9|6776.4|6761.4|6776.4|6761.4|6775.3|6760.3|2
1740364270000|2025-02-24 02:31:10|6775.9|6760.9|6775.8|6760.8|6775.9|6760.9|6775.8|6760.8|0
1740364280000|2025-02-24 02:31:20|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|6775.4|6760.4|0
1740364290000|2025-02-24 02:31:30|6775.3|6760.3|6776.8|6761.8|6776.8|6761.8|6775.3|6760.3|1
1740364300000|2025-02-24 02:31:40|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|2
1740364310000|2025-02-24 02:31:50|6779.5|6764.5|6778.9|6763.9|6779.5|6764.5|6778.9|6763.9|2
1740364320000|2025-02-24 02:32:00|||||||||1
1740364330000|2025-02-24 02:32:10|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1740364340000|2025-02-24 02:32:20|6776.4|6761.4|6775.9|6760.9|6776.4|6761.4|6775.9|6760.9|3
1740364350000|2025-02-24 02:32:30|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.4|6759.4|0
1740364360000|2025-02-24 02:32:40|6775|6760|6776.4|6761.4|6776.4|6761.4|6775|6760|2
1740364370000|2025-02-24 02:32:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1740364380000|2025-02-24 02:33:00|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1740364390000|2025-02-24 02:33:10|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6778.8|6763.8|1
1740364400000|2025-02-24 02:33:20|6778.8|6763.8|6779.3|6764.3|6779.3|6764.3|6778.8|6763.8|0
1740364410000|2025-02-24 02:33:30|6778.4|6763.4|6777.9|6762.9|6778.4|6763.4|6777.9|6762.9|0
1740364430000|2025-02-24 02:33:50|6777.4|6762.4|6775.9|6760.9|6777.4|6762.4|6775.9|6760.9|0
1740364440000|2025-02-24 02:34:00|6775.5|6760.5|6776.4|6761.4|6776.4|6761.4|6775.4|6760.4|0
1740364460000|2025-02-24 02:34:20|6775.8|6760.8|6774.9|6759.9|6775.8|6760.8|6774.9|6759.9|0
1740364480000|2025-02-24 02:34:40|6774.4|6759.4|6774.8|6759.8|6774.8|6759.8|6774.4|6759.4|1
1740364500000|2025-02-24 02:35:00|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|0
1740364520000|2025-02-24 02:35:20|6775.9|6760.9|6776.4|6761.4|6776.4|6761.4|6775.9|6760.9|2
1740364530000|2025-02-24 02:35:30|6775.3|6760.3|6776.7|6761.7|6776.7|6761.7|6775.3|6760.3|0
1740364540000|2025-02-24 02:35:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6775.4|6760.4|0
1740364560000|2025-02-24 02:36:00|6775.8|6760.8|6776.3|6761.3|6776.3|6761.3|6775.4|6760.4|0
1740364570000|2025-02-24 02:36:10|6776.9|6761.9|6777.4|6762.4|6777.4|6762.4|6776.9|6761.9|1
1740364580000|2025-02-24 02:36:20|6778.3|6763.3|6776.4|6761.4|6778.3|6763.3|6776.4|6761.4|1
1740364590000|2025-02-24 02:36:30|6776.3|6761.3|6776.9|6761.9|6776.9|6761.9|6776.3|6761.3|0
1740364600000|2025-02-24 02:36:40|6777.9|6762.9|6777.8|6762.8|6777.9|6762.9|6777.8|6762.8|1
1740364630000|2025-02-24 02:37:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1740364640000|2025-02-24 02:37:20|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|6777.7|6762.7|2
1740364660000|2025-02-24 02:37:40|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1740364670000|2025-02-24 02:37:50|6776.2|6761.2|6778.6|6763.6|6778.6|6763.6|6776.2|6761.2|3
1740364680000|2025-02-24 02:38:00|6778.9|6763.9|6780.4|6765.4|6780.9|6765.9|6778.9|6763.9|3
1740364690000|2025-02-24 02:38:10|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1740364740000|2025-02-24 02:39:00|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1740364750000|2025-02-24 02:39:10|6780.8|6765.8|6780.8|6765.8|6781.6|6766.6|6780.8|6765.8|4
1740364760000|2025-02-24 02:39:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6779.9|6764.9|0
1740364770000|2025-02-24 02:39:30|6781.3|6766.3|6781.7|6766.7|6781.7|6766.7|6781.3|6766.3|58
1740364780000|2025-02-24 02:39:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|0
1740364790000|2025-02-24 02:39:50|6782.3|6767.3|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|4
1740364800000|2025-02-24 02:40:00|||||||||4
1740364810000|2025-02-24 02:40:10|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1740364820000|2025-02-24 02:40:20|6783.9|6768.9|6781.9|6766.9|6783.9|6768.9|6781.9|6766.9|8
1740364830000|2025-02-24 02:40:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1740364840000|2025-02-24 02:40:40|6782.4|6767.4|6782.3|6767.3|6782.4|6767.4|6782.3|6767.3|0
1740364850000|2025-02-24 02:40:50|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6783.2|6768.2|41
1740364860000|2025-02-24 02:41:00|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|0
1740364870000|2025-02-24 02:41:10|6784.3|6769.3|6800.3|6785.3|6801.1|6786.1|6784.3|6769.3|182
1740364880000|2025-02-24 02:41:20|6800.1|6785.1|6800.1|6785.1|6801.1|6786.1|6800.1|6785.1|4
1740364890000|2025-02-24 02:41:30|6798.6|6783.6|6798.2|6783.2|6798.6|6783.6|6798.2|6783.2|1
1740364900000|2025-02-24 02:41:40|6797.8|6782.8|6798.2|6783.2|6798.5|6783.5|6797.8|6782.8|1
1740364910000|2025-02-24 02:41:50|||||||||1
1740364920000|2025-02-24 02:42:00|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.2|6783.2|0
1740364930000|2025-02-24 02:42:10|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740364940000|2025-02-24 02:42:20|6797.8|6782.8|6797.6|6782.6|6798.6|6783.6|6797.6|6782.6|2
1740364950000|2025-02-24 02:42:30|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1740364960000|2025-02-24 02:42:40|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740364970000|2025-02-24 02:42:50|||||||||1
1740364980000|2025-02-24 02:43:00|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|1
1740364990000|2025-02-24 02:43:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740365010000|2025-02-24 02:43:30|6799.5|6784.5|6798.2|6783.2|6799.5|6784.5|6798.2|6783.2|1
1740365040000|2025-02-24 02:44:00|6798.1|6783.1|6794.7|6779.7|6798.1|6783.1|6794.7|6779.7|1
1740365070000|2025-02-24 02:44:30|6794.2|6779.2|6794.7|6779.7|6794.7|6779.7|6794.2|6779.2|0
1740365080000|2025-02-24 02:44:40|6797.7|6782.7|6798.7|6783.7|6799.6|6784.6|6797.7|6782.7|8
1740365090000|2025-02-24 02:44:50|6798.3|6783.3|6797.7|6782.7|6798.3|6783.3|6797.7|6782.7|0
1740365100000|2025-02-24 02:45:00|6796.2|6781.2|6794.1|6779.1|6796.2|6781.2|6793.7|6778.7|1
1740365110000|2025-02-24 02:45:10|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740365120000|2025-02-24 02:45:20|6796.7|6781.7|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|4
1740365140000|2025-02-24 02:45:40|6796.7|6781.7|6797.2|6782.2|6797.2|6782.2|6796.7|6781.7|1
1740365150000|2025-02-24 02:45:50|6797|6782|6797.9|6782.9|6797.9|6782.9|6797|6782|22
1740365160000|2025-02-24 02:46:00|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|0
1740365170000|2025-02-24 02:46:10|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1740365180000|2025-02-24 02:46:20|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|0
1740365190000|2025-02-24 02:46:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1740365230000|2025-02-24 02:47:10|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1740365280000|2025-02-24 02:48:00|6795.8|6780.8|6799.6|6784.6|6799.6|6784.6|6795.8|6780.8|8
1740365290000|2025-02-24 02:48:10|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|1
1740365300000|2025-02-24 02:48:20|6802.5|6787.5|6800.1|6785.1|6802.5|6787.5|6800.1|6785.1|4
1740365310000|2025-02-24 02:48:30|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|0
1740365320000|2025-02-24 02:48:40|6799.8|6784.8|6803|6788|6803|6788|6799.8|6784.8|21
1740365330000|2025-02-24 02:48:50|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1740365340000|2025-02-24 02:49:00|6801.5|6786.5|6800.5|6785.5|6801.6|6786.6|6800.5|6785.5|6
1740365360000|2025-02-24 02:49:20|6800|6785|6800|6785|6800|6785|6800|6785|0
1740365380000|2025-02-24 02:49:40|6797.6|6782.6|6797|6782|6797.6|6782.6|6797|6782|1
1740365390000|2025-02-24 02:49:50|6796.6|6781.6|6799.5|6784.5|6800.5|6785.5|6796.6|6781.6|2
1740365400000|2025-02-24 02:50:00|6798.7|6783.7|6799|6784|6799.5|6784.5|6798.5|6783.5|0
1740365410000|2025-02-24 02:50:10|6799.9|6784.9|6799.5|6784.5|6799.9|6784.9|6799.5|6784.5|1
1740365460000|2025-02-24 02:51:00|6800|6785|6800|6785|6800|6785|6800|6785|0
1740365470000|2025-02-24 02:51:10|6800.5|6785.5|6800|6785|6800.5|6785.5|6800|6785|0
1740365480000|2025-02-24 02:51:20|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740365490000|2025-02-24 02:51:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1740365500000|2025-02-24 02:51:40|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|0
1740365520000|2025-02-24 02:52:00|6798.5|6783.5|6798.5|6783.5|6800.9|6785.9|6798.5|6783.5|7
1740365530000|2025-02-24 02:52:10|6798|6783|6798|6783|6798|6783|6798|6783|1
1740365540000|2025-02-24 02:52:20|6797|6782|6797|6782|6797|6782|6797|6782|0
1740365550000|2025-02-24 02:52:30|6797.9|6782.9|6799.5|6784.5|6799.5|6784.5|6797.9|6782.9|2
1740365560000|2025-02-24 02:52:40|||||||||5
1740365580000|2025-02-24 02:53:00|6802.5|6787.5|6802.5|6787.5|6802.9|6787.9|6802|6787|2
1740365590000|2025-02-24 02:53:10|6802.9|6787.9|6803|6788|6803.4|6788.4|6802.5|6787.5|1
1740365610000|2025-02-24 02:53:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|5
1740365620000|2025-02-24 02:53:40|6800.5|6785.5|6801.9|6786.9|6802.4|6787.4|6800.5|6785.5|3
1740365630000|2025-02-24 02:53:50|6802.4|6787.4|6801.5|6786.5|6802.4|6787.4|6801.5|6786.5|0
1740365640000|2025-02-24 02:54:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1740365650000|2025-02-24 02:54:10|6803|6788|6803.9|6788.9|6803.9|6788.9|6803|6788|0
1740365660000|2025-02-24 02:54:20|6803.5|6788.5|6804.4|6789.4|6804.4|6789.4|6803.5|6788.5|0
1740365670000|2025-02-24 02:54:30|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.4|6789.4|3
1740365680000|2025-02-24 02:54:40|6805.4|6790.4|6805|6790|6805.4|6790.4|6805|6790|0
1740365690000|2025-02-24 02:54:50|6805.4|6790.4|6805.9|6790.9|6805.9|6790.9|6805.4|6790.4|1
1740365700000|2025-02-24 02:55:00|6805.4|6790.4|6804.4|6789.4|6805.4|6790.4|6804.4|6789.4|3
1740365720000|2025-02-24 02:55:20|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|2
1740365740000|2025-02-24 02:55:40|6804.9|6789.9|6802.9|6787.9|6804.9|6789.9|6802.9|6787.9|1
1740365750000|2025-02-24 02:55:50|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1740365760000|2025-02-24 02:56:00|6803.5|6788.5|6804.4|6789.4|6804.4|6789.4|6803.4|6788.4|1
1740365770000|2025-02-24 02:56:10|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|1
1740365800000|2025-02-24 02:56:40|6804.4|6789.4|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|1
1740365810000|2025-02-24 02:56:50|6804.5|6789.5|6804.9|6789.9|6804.9|6789.9|6804.5|6789.5|2
1740365820000|2025-02-24 02:57:00|6804.5|6789.5|6803.9|6788.9|6804.5|6789.5|6803.9|6788.9|0
1740365850000|2025-02-24 02:57:30|6803.4|6788.4|6803.4|6788.4|6803.9|6788.9|6803.4|6788.4|0
1740365860000|2025-02-24 02:57:40|6804.9|6789.9|6804|6789|6804.9|6789.9|6804|6789|1
1740365870000|2025-02-24 02:57:50|||||||||1
1740365880000|2025-02-24 02:58:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1740365900000|2025-02-24 02:58:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.4|6786.4|1
1740365910000|2025-02-24 02:58:30|6801.5|6786.5|6801.1|6786.1|6801.5|6786.5|6801.1|6786.1|1
1740365920000|2025-02-24 02:58:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740365940000|2025-02-24 02:59:00|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1740365950000|2025-02-24 02:59:10|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740366000000|2025-02-24 03:00:00|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|15
1740366050000|2025-02-24 03:00:50|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|10
1740366070000|2025-02-24 03:01:10|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|1
1740366080000|2025-02-24 03:01:20|6799.5|6784.5|6799.6|6784.6|6799.6|6784.6|6799|6784|2
1740366100000|2025-02-24 03:01:40|6799.5|6784.5|6800.1|6785.1|6801|6786|6799.5|6784.5|1
1740366130000|2025-02-24 03:02:10|6800|6785|6800|6785|6800|6785|6800|6785|0
1740366190000|2025-02-24 03:03:10|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|0
1740366200000|2025-02-24 03:03:20|6800.1|6785.1|6800|6785|6800.1|6785.1|6800|6785|0
1740366210000|2025-02-24 03:03:30|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1740366280000|2025-02-24 03:04:40|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740366290000|2025-02-24 03:04:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799|6784|1
1740366300000|2025-02-24 03:05:00|6799.5|6784.5|6797.1|6782.1|6799.5|6784.5|6797.1|6782.1|1
1740366310000|2025-02-24 03:05:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1740366320000|2025-02-24 03:05:20|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|1
1740366340000|2025-02-24 03:05:40|6797.1|6782.1|6796.6|6781.6|6797.1|6782.1|6796.6|6781.6|0
1740366360000|2025-02-24 03:06:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1740366380000|2025-02-24 03:06:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1740366420000|2025-02-24 03:07:00|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|0
1740366430000|2025-02-24 03:07:10|6795.5|6780.5|6795.9|6780.9|6795.9|6780.9|6795.5|6780.5|0
1740366460000|2025-02-24 03:07:40|6796|6781|6796|6781|6796|6781|6796|6781|0
1740366480000|2025-02-24 03:08:00|6795.6|6780.6|6796|6781|6796|6781|6795.6|6780.6|0
1740366490000|2025-02-24 03:08:10|6795.6|6780.6|6796|6781|6796|6781|6795.6|6780.6|0
1740366560000|2025-02-24 03:09:20|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1740366570000|2025-02-24 03:09:30|6796.6|6781.6|6796|6781|6796.6|6781.6|6795.6|6780.6|18
1740366590000|2025-02-24 03:09:50|6795.9|6780.9|6795.5|6780.5|6795.9|6780.9|6795.5|6780.5|1
1740366600000|2025-02-24 03:10:00|6797.1|6782.1|6797.1|6782.1|6798|6783|6797.1|6782.1|2
1740366610000|2025-02-24 03:10:10|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|0
1740366680000|2025-02-24 03:11:20|6799|6784|6797.5|6782.5|6799|6784|6797.5|6782.5|3
1740366690000|2025-02-24 03:11:30|||||||||1
1740366720000|2025-02-24 03:12:00|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|2
1740366730000|2025-02-24 03:12:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1740366780000|2025-02-24 03:13:00|6798|6783|6797.5|6782.5|6798|6783|6797.5|6782.5|0
1740366820000|2025-02-24 03:13:40|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|1
1740366830000|2025-02-24 03:13:50|6795.5|6780.5|6796|6781|6796|6781|6795|6780|1
1740366840000|2025-02-24 03:14:00|6796.4|6781.4|6796.5|6781.5|6796.5|6781.5|6796.4|6781.4|0
1740366850000|2025-02-24 03:14:10|||||||||1
1740366880000|2025-02-24 03:14:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740366910000|2025-02-24 03:15:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|0
1740366920000|2025-02-24 03:15:20|6795.1|6780.1|6793.1|6778.1|6795.1|6780.1|6793.1|6778.1|1
1740366930000|2025-02-24 03:15:30|||||||||1
1740366950000|2025-02-24 03:15:50|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740366960000|2025-02-24 03:16:00|6794.1|6779.1|6794.1|6779.1|6794.6|6779.6|6794.1|6779.1|2
1740366980000|2025-02-24 03:16:20|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1740366990000|2025-02-24 03:16:30|||||||||1
1740367000000|2025-02-24 03:16:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|1
1740367020000|2025-02-24 03:17:00|6793.5|6778.5|6798.1|6783.1|6799|6784|6793.5|6778.5|13
1740367030000|2025-02-24 03:17:10|6798.5|6783.5|6799.1|6784.1|6799.1|6784.1|6798.1|6783.1|5
1740367080000|2025-02-24 03:18:00|6799.6|6784.6|6798.5|6783.5|6799.6|6784.6|6798.5|6783.5|1
1740367110000|2025-02-24 03:18:30|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1740367120000|2025-02-24 03:18:40|6799|6784|6800|6785|6800|6785|6799|6784|1
1740367140000|2025-02-24 03:19:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1740367150000|2025-02-24 03:19:10|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|0
1740367160000|2025-02-24 03:19:20|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.1|6785.1|0
1740367170000|2025-02-24 03:19:30|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1740367180000|2025-02-24 03:19:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740367190000|2025-02-24 03:19:50|6799|6784|6799.1|6784.1|6799.1|6784.1|6799|6784|2
1740367200000|2025-02-24 03:20:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740367210000|2025-02-24 03:20:10|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|0
1740367220000|2025-02-24 03:20:20|6798.5|6783.5|6797.5|6782.5|6798.5|6783.5|6797.5|6782.5|21
1740367230000|2025-02-24 03:20:30|6797.1|6782.1|6797.5|6782.5|6797.5|6782.5|6797.1|6782.1|1
1740367240000|2025-02-24 03:20:40|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1740367250000|2025-02-24 03:20:50|6797.6|6782.6|6797.1|6782.1|6797.6|6782.6|6797.1|6782.1|1
1740367260000|2025-02-24 03:21:00|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|1
1740367300000|2025-02-24 03:21:40|6797.1|6782.1|6797.5|6782.5|6797.5|6782.5|6797|6782|2
1740367320000|2025-02-24 03:22:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1740367330000|2025-02-24 03:22:10|6795.5|6780.5|6794.6|6779.6|6795.5|6780.5|6794.6|6779.6|3
1740367340000|2025-02-24 03:22:20|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|1
1740367350000|2025-02-24 03:22:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1740367380000|2025-02-24 03:23:00|6795|6780|6796.1|6781.1|6796.1|6781.1|6795|6780|2
1740367400000|2025-02-24 03:23:20|6795.6|6780.6|6795.1|6780.1|6795.6|6780.6|6795.1|6780.1|0
1740367420000|2025-02-24 03:23:40|6796.1|6781.1|6795.6|6780.6|6796.1|6781.1|6795.6|6780.6|1
1740367430000|2025-02-24 03:23:50|6795.1|6780.1|6795.1|6780.1|6795.6|6780.6|6795.1|6780.1|0
1740367440000|2025-02-24 03:24:00|6795.2|6780.2|6795.6|6780.6|6796.1|6781.1|6795.2|6780.2|1
1740367500000|2025-02-24 03:25:00|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|3
1740367510000|2025-02-24 03:25:10|6796.6|6781.6|6797.1|6782.1|6797.1|6782.1|6796.6|6781.6|0
1740367520000|2025-02-24 03:25:20|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740367540000|2025-02-24 03:25:40|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|0
1740367550000|2025-02-24 03:25:50|6796.6|6781.6|6796.1|6781.1|6796.6|6781.6|6796.1|6781.1|0
1740367600000|2025-02-24 03:26:40|6795.1|6780.1|6795.1|6780.1|6795.5|6780.5|6795.1|6780.1|1
1740367610000|2025-02-24 03:26:50|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|1
1740367620000|2025-02-24 03:27:00|6794.1|6779.1|6792.6|6777.6|6794.1|6779.1|6792.6|6777.6|1
1740367660000|2025-02-24 03:27:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1740367680000|2025-02-24 03:28:00|6794.6|6779.6|6792.6|6777.6|6794.6|6779.6|6792.6|6777.6|5
1740367690000|2025-02-24 03:28:10|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1740367740000|2025-02-24 03:29:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1740367760000|2025-02-24 03:29:20|6793.1|6778.1|6793.6|6778.6|6793.6|6778.6|6793.1|6778.1|2
1740367790000|2025-02-24 03:29:50|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|1
1740367800000|2025-02-24 03:30:00|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|0
1740367900000|2025-02-24 03:31:40|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|4
1740367910000|2025-02-24 03:31:50|||||||||2
1740367980000|2025-02-24 03:33:00|6790.2|6775.2|6792.1|6777.1|6792.6|6777.6|6790.2|6775.2|2
1740367990000|2025-02-24 03:33:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1740368000000|2025-02-24 03:33:20|6793.1|6778.1|6794|6779|6794|6779|6793.1|6778.1|0
1740368010000|2025-02-24 03:33:30|6794.1|6779.1|6793.6|6778.6|6794.1|6779.1|6793.1|6778.1|2
1740368030000|2025-02-24 03:33:50|6792.7|6777.7|6792.6|6777.6|6792.7|6777.7|6792.6|6777.6|0
1740368190000|2025-02-24 03:36:30|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|1
1740368200000|2025-02-24 03:36:40|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|1
1740368250000|2025-02-24 03:37:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740368280000|2025-02-24 03:38:00|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|2
1740368290000|2025-02-24 03:38:10|6792|6777|6791.6|6776.6|6792.1|6777.1|6791.6|6776.6|0
1740368320000|2025-02-24 03:38:40|6792|6777|6791.6|6776.6|6792.1|6777.1|6791.6|6776.6|0
1740368350000|2025-02-24 03:39:10|6792|6777|6792.1|6777.1|6792.1|6777.1|6792|6777|0
1740368370000|2025-02-24 03:39:30|||||||||1
1740368390000|2025-02-24 03:39:50|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|1
1740368410000|2025-02-24 03:40:10|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|2
1740368430000|2025-02-24 03:40:30|6793|6778|6793.1|6778.1|6793.1|6778.1|6793|6778|0
1740368490000|2025-02-24 03:41:30|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|1
1740368570000|2025-02-24 03:42:50|6795|6780|6795|6780|6795|6780|6795|6780|3
1740368580000|2025-02-24 03:43:00|6795.1|6780.1|6795.5|6780.5|6795.5|6780.5|6795.1|6780.1|0
1740368590000|2025-02-24 03:43:10|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1740368610000|2025-02-24 03:43:30|6795|6780|6795|6780|6795|6780|6795|6780|0
1740368620000|2025-02-24 03:43:40|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1740368660000|2025-02-24 03:44:20|6795|6780|6795|6780|6795|6780|6795|6780|0
1740368710000|2025-02-24 03:45:10|6795.5|6780.5|6794.5|6779.5|6795.5|6780.5|6794.5|6779.5|3
1740368750000|2025-02-24 03:45:50|6795|6780|6795|6780|6795|6780|6795|6780|0
1740368800000|2025-02-24 03:46:40|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1740368930000|2025-02-24 03:48:50|6795|6780|6795|6780|6795|6780|6795|6780|0
1740368970000|2025-02-24 03:49:30|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|0
1740369000000|2025-02-24 03:50:00|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|1
1740369060000|2025-02-24 03:51:00|6792|6777|6791.1|6776.1|6792|6777|6791|6776|1
1740369070000|2025-02-24 03:51:10|6791|6776|6791|6776|6791|6776|6791|6776|0
1740369090000|2025-02-24 03:51:30|6790.5|6775.5|6790.5|6775.5|6791|6776|6790.5|6775.5|0
1740369210000|2025-02-24 03:53:30|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1740369220000|2025-02-24 03:53:40|||||||||1
1740369240000|2025-02-24 03:54:00|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|6790.5|6775.5|0
1740369250000|2025-02-24 03:54:10|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1740369280000|2025-02-24 03:54:40|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740369290000|2025-02-24 03:54:50|6792.1|6777.1|6792.6|6777.6|6792.6|6777.6|6792.1|6777.1|3
1740369300000|2025-02-24 03:55:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1740369310000|2025-02-24 03:55:10|6792.6|6777.6|6793.6|6778.6|6793.6|6778.6|6792.6|6777.6|1
1740369320000|2025-02-24 03:55:20|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1740369330000|2025-02-24 03:55:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|1
1740369340000|2025-02-24 03:55:40|||||||||1
1740369360000|2025-02-24 03:56:00|6792.6|6777.6|6791.6|6776.6|6792.6|6777.6|6791.6|6776.6|4
1740369430000|2025-02-24 03:57:10|6791.8|6776.8|6793.6|6778.6|6793.6|6778.6|6791.8|6776.8|1
1740369440000|2025-02-24 03:57:20|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1740369460000|2025-02-24 03:57:40|6792.1|6777.1|6794.6|6779.6|6794.6|6779.6|6792.1|6777.1|0
1740369480000|2025-02-24 03:58:00|6795|6780|6795.6|6780.6|6795.6|6780.6|6793.7|6778.7|1
1740369500000|2025-02-24 03:58:20|6795.2|6780.2|6794|6779|6795.6|6780.6|6794|6779|2
1740369600000|2025-02-24 04:00:00|6793.1|6778.1|6791.6|6776.6|6793.1|6778.1|6791.6|6776.6|3
1740369610000|2025-02-24 04:00:10|6791.2|6776.2|6792.6|6777.6|6792.6|6777.6|6791.1|6776.1|2
1740369620000|2025-02-24 04:00:20|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1740369640000|2025-02-24 04:00:40|6793.1|6778.1|6794|6779|6794|6779|6793.1|6778.1|1
1740369650000|2025-02-24 04:00:50|6793.6|6778.6|6793.1|6778.1|6794|6779|6793.1|6778.1|2
1740369660000|2025-02-24 04:01:00|6792.7|6777.7|6794.1|6779.1|6794.1|6779.1|6792.6|6777.6|1
1740369670000|2025-02-24 04:01:10|6793.6|6778.6|6793.2|6778.2|6793.6|6778.6|6793.2|6778.2|0
1740369680000|2025-02-24 04:01:20|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|1
1740369690000|2025-02-24 04:01:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|1
1740369700000|2025-02-24 04:01:40|||||||||1
1740369710000|2025-02-24 04:01:50|6790.6|6775.6|6791.6|6776.6|6791.6|6776.6|6790.1|6775.1|1
1740369720000|2025-02-24 04:02:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740369730000|2025-02-24 04:02:10|6790.6|6775.6|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|0
1740369740000|2025-02-24 04:02:20|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|1
1740369750000|2025-02-24 04:02:30|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|0
1740369780000|2025-02-24 04:03:00|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|2
1740369790000|2025-02-24 04:03:10|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1740369810000|2025-02-24 04:03:30|||||||||1
1740369850000|2025-02-24 04:04:10|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1740369870000|2025-02-24 04:04:30|||||||||1
1740369890000|2025-02-24 04:04:50|||||||||1
1740369920000|2025-02-24 04:05:20|||||||||4
1740369950000|2025-02-24 04:05:50|||||||||5
1740369980000|2025-02-24 04:06:20|||||||||5
1740369990000|2025-02-24 04:06:30|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740370000000|2025-02-24 04:06:40|||||||||5
1740370080000|2025-02-24 04:08:00|6793.1|6778.1|6793.1|6778.1|6793.6|6778.6|6793.1|6778.1|1
1740370090000|2025-02-24 04:08:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740370250000|2025-02-24 04:10:50|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740370260000|2025-02-24 04:11:00|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|1
1740370280000|2025-02-24 04:11:20|6793|6778|6793|6778|6793|6778|6793|6778|1
1740370290000|2025-02-24 04:11:30|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|0
1740370450000|2025-02-24 04:14:10|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740370570000|2025-02-24 04:16:10|6792.6|6777.6|6793.1|6778.1|6793.1|6778.1|6792.6|6777.6|1
1740370580000|2025-02-24 04:16:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740370670000|2025-02-24 04:17:50|6795.1|6780.1|6796.1|6781.1|6796.1|6781.1|6795.1|6780.1|2
1740370680000|2025-02-24 04:18:00|6797|6782|6797|6782|6797|6782|6797|6782|0
1740370690000|2025-02-24 04:18:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740370760000|2025-02-24 04:19:20|6796.8|6781.8|6796.6|6781.6|6796.8|6781.8|6796.6|6781.6|0
1740370780000|2025-02-24 04:19:40|6796.1|6781.1|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|0
1740370830000|2025-02-24 04:20:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740370870000|2025-02-24 04:21:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|0
1740370900000|2025-02-24 04:21:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740370970000|2025-02-24 04:22:50|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.1|6780.1|0
1740371000000|2025-02-24 04:23:20|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1740371100000|2025-02-24 04:25:00|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1740371500000|2025-02-24 04:31:40|6795.1|6780.1|6795.1|6780.1|6795.6|6780.6|6795.1|6780.1|0
1740371550000|2025-02-24 04:32:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1740371600000|2025-02-24 04:33:20|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|0
1740371680000|2025-02-24 04:34:40|6795.2|6780.2|6794.6|6779.6|6795.2|6780.2|6794.6|6779.6|0
1740371820000|2025-02-24 04:37:00|6794.5|6779.5|6794.2|6779.2|6794.6|6779.6|6794.2|6779.2|2
1740371830000|2025-02-24 04:37:10|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740371970000|2025-02-24 04:39:30|6793.7|6778.7|6794.1|6779.1|6794.1|6779.1|6793.7|6778.7|0
1740371990000|2025-02-24 04:39:50|6794.6|6779.6|6794.2|6779.2|6794.6|6779.6|6794.2|6779.2|0
1740372000000|2025-02-24 04:40:00|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.2|6779.2|0
1740372030000|2025-02-24 04:40:30|6794.2|6779.2|6794.6|6779.6|6794.6|6779.6|6794.2|6779.2|0
1740372080000|2025-02-24 04:41:20|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1740372160000|2025-02-24 04:42:40|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740372180000|2025-02-24 04:43:00|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740372320000|2025-02-24 04:45:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740372360000|2025-02-24 04:46:00|6793.2|6778.2|6791.2|6776.2|6793.2|6778.2|6791.2|6776.2|1
1740372380000|2025-02-24 04:46:20|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|1
1740372430000|2025-02-24 04:47:10|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6791.7|6776.7|0
1740372440000|2025-02-24 04:47:20|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1740372520000|2025-02-24 04:48:40|6792.1|6777.1|6792.2|6777.2|6792.2|6777.2|6792.1|6777.1|0
1740372550000|2025-02-24 04:49:10|6791.7|6776.7|6790.7|6775.7|6791.7|6776.7|6790.7|6775.7|1
1740372650000|2025-02-24 04:50:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1740372790000|2025-02-24 04:53:10|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|0
1740373010000|2025-02-24 04:56:50|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1740373110000|2025-02-24 04:58:30|6790.7|6775.7|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|1
1740373120000|2025-02-24 04:58:40|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1740373160000|2025-02-24 04:59:20|6791.1|6776.1|6791.2|6776.2|6791.2|6776.2|6791.1|6776.1|0
1740373230000|2025-02-24 05:00:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740373270000|2025-02-24 05:01:10|6791.2|6776.2|6792.1|6777.1|6792.1|6777.1|6791.2|6776.2|1
1740373360000|2025-02-24 05:02:40|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|1
1740373390000|2025-02-24 05:03:10|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1740373500000|2025-02-24 05:05:00|||||||||1
1740373520000|2025-02-24 05:05:20|6791.1|6776.1|6791.2|6776.2|6791.2|6776.2|6790.7|6775.7|1
1740373560000|2025-02-24 05:06:00|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|6790.7|6775.7|1
1740373570000|2025-02-24 05:06:10|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|0
1740373590000|2025-02-24 05:06:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740373640000|2025-02-24 05:07:20|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|6790.6|6775.6|1
1740373650000|2025-02-24 05:07:30|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|0
1740373740000|2025-02-24 05:09:00|6793.6|6778.6|6792.7|6777.7|6793.6|6778.6|6792.7|6777.7|2
1740373760000|2025-02-24 05:09:20|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740373820000|2025-02-24 05:10:20|6793.2|6778.2|6793.2|6778.2|6793.7|6778.7|6793.2|6778.2|1
1740373860000|2025-02-24 05:11:00|6793.1|6778.1|6792.7|6777.7|6793.1|6778.1|6792.7|6777.7|9
1740373870000|2025-02-24 05:11:10|6794.1|6779.1|6793.7|6778.7|6794.1|6779.1|6793.7|6778.7|1
1740373900000|2025-02-24 05:11:40|6794.1|6779.1|6794.2|6779.2|6794.2|6779.2|6794.1|6779.1|0
1740373980000|2025-02-24 05:13:00|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|1
1740373990000|2025-02-24 05:13:10|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|0
1740374060000|2025-02-24 05:14:20|6795.9|6780.9|6797.6|6782.6|6797.6|6782.6|6795.9|6780.9|1
1740374070000|2025-02-24 05:14:30|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|1
1740374080000|2025-02-24 05:14:40|6799.6|6784.6|6799.6|6784.6|6800|6785|6799.6|6784.6|0
1740374100000|2025-02-24 05:15:00|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|0
1740374130000|2025-02-24 05:15:30|6799|6784|6797.6|6782.6|6799|6784|6797.6|6782.6|7
1740374140000|2025-02-24 05:15:40|||||||||1
1740374160000|2025-02-24 05:16:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740374180000|2025-02-24 05:16:20|6798.1|6783.1|6798.2|6783.2|6798.2|6783.2|6798.1|6783.1|0
1740374200000|2025-02-24 05:16:40|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|1
1740374210000|2025-02-24 05:16:50|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|1
1740374280000|2025-02-24 05:18:00|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740374340000|2025-02-24 05:19:00|6797.6|6782.6|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|0
1740374350000|2025-02-24 05:19:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740374370000|2025-02-24 05:19:30|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740374380000|2025-02-24 05:19:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740374390000|2025-02-24 05:19:50|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740374410000|2025-02-24 05:20:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740374440000|2025-02-24 05:20:40|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|0
1740374460000|2025-02-24 05:21:00|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|0
1740374490000|2025-02-24 05:21:30|||||||||1
1740374540000|2025-02-24 05:22:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1740374600000|2025-02-24 05:23:20|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1740374660000|2025-02-24 05:24:20|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740374670000|2025-02-24 05:24:30|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740374860000|2025-02-24 05:27:40|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740375000000|2025-02-24 05:30:00|6797.2|6782.2|6797.6|6782.6|6797.6|6782.6|6797.2|6782.2|0
1740375020000|2025-02-24 05:30:20|||||||||1
1740375030000|2025-02-24 05:30:30|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|21
1740375040000|2025-02-24 05:30:40|6794.6|6779.6|6794.7|6779.7|6794.7|6779.7|6794.6|6779.6|0
1740375050000|2025-02-24 05:30:50|6794.2|6779.2|6795.2|6780.2|6795.2|6780.2|6794.2|6779.2|3
1740375060000|2025-02-24 05:31:00|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1740375080000|2025-02-24 05:31:20|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|2
1740375090000|2025-02-24 05:31:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1740375110000|2025-02-24 05:31:50|6791.7|6776.7|6792.2|6777.2|6792.2|6777.2|6790.7|6775.7|5
1740375130000|2025-02-24 05:32:10|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|0
1740375140000|2025-02-24 05:32:20|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1740375160000|2025-02-24 05:32:40|6792.7|6777.7|6792.2|6777.2|6792.7|6777.7|6792.2|6777.2|0
1740375180000|2025-02-24 05:33:00|6792.7|6777.7|6792.7|6777.7|6792.7|6777.7|6792.3|6777.3|0
1740375190000|2025-02-24 05:33:10|6792.2|6777.2|6791.2|6776.2|6792.2|6777.2|6791.2|6776.2|0
1740375200000|2025-02-24 05:33:20|6792.7|6777.7|6793.1|6778.1|6793.1|6778.1|6792.2|6777.2|1
1740375210000|2025-02-24 05:33:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1740375220000|2025-02-24 05:33:40|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740375230000|2025-02-24 05:33:50|6793.2|6778.2|6793.3|6778.3|6793.7|6778.7|6793.2|6778.2|0
1740375240000|2025-02-24 05:34:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1740375270000|2025-02-24 05:34:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1740375300000|2025-02-24 05:35:00|6793.7|6778.7|6793.2|6778.2|6793.7|6778.7|6793.2|6778.2|0
1740375320000|2025-02-24 05:35:20|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740375340000|2025-02-24 05:35:40|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1740375360000|2025-02-24 05:36:00|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|1
1740375460000|2025-02-24 05:37:40|6793.2|6778.2|6794.2|6779.2|6794.2|6779.2|6793.2|6778.2|3
1740375540000|2025-02-24 05:39:00|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1740375620000|2025-02-24 05:40:20|6794.2|6779.2|6795.2|6780.2|6795.2|6780.2|6794.2|6779.2|2
1740375670000|2025-02-24 05:41:10|6794.3|6779.3|6794.2|6779.2|6794.3|6779.3|6794.2|6779.2|0
1740375680000|2025-02-24 05:41:20|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740375710000|2025-02-24 05:41:50|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1740375720000|2025-02-24 05:42:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1740375800000|2025-02-24 05:43:20|6794.7|6779.7|6795.2|6780.2|6795.2|6780.2|6794.7|6779.7|0
1740375810000|2025-02-24 05:43:30|6794.8|6779.8|6794.7|6779.7|6794.8|6779.8|6794.7|6779.7|0
1740375820000|2025-02-24 05:43:40|6795.2|6780.2|6794.2|6779.2|6795.2|6780.2|6794.2|6779.2|1
1740375930000|2025-02-24 05:45:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1740375950000|2025-02-24 05:45:50|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1740375960000|2025-02-24 05:46:00|6793.2|6778.2|6794.1|6779.1|6794.1|6779.1|6793.2|6778.2|1
1740375970000|2025-02-24 05:46:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1740376000000|2025-02-24 05:46:40|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|0
1740376060000|2025-02-24 05:47:40|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|3
1740376180000|2025-02-24 05:49:40|6791.7|6776.7|6791.2|6776.2|6791.7|6776.7|6791.2|6776.2|0
1740376200000|2025-02-24 05:50:00|6793.2|6778.2|6792.2|6777.2|6793.2|6778.2|6792.2|6777.2|2
1740376210000|2025-02-24 05:50:10|6793.7|6778.7|6793.7|6778.7|6793.7|6778.7|6793.2|6778.2|1
1740376300000|2025-02-24 05:51:40|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740376310000|2025-02-24 05:51:50|6792.2|6777.2|6793.7|6778.7|6793.7|6778.7|6791.7|6776.7|3
1740376320000|2025-02-24 05:52:00|6793.3|6778.3|6792.7|6777.7|6793.3|6778.3|6792.7|6777.7|0
1740376330000|2025-02-24 05:52:10|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1740376430000|2025-02-24 05:53:50|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1740376440000|2025-02-24 05:54:00|6791.7|6776.7|6791.3|6776.3|6791.7|6776.7|6791.3|6776.3|1
1740376450000|2025-02-24 05:54:10|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1740376460000|2025-02-24 05:54:20|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|0
1740376500000|2025-02-24 05:55:00|||||||||1
1740376540000|2025-02-24 05:55:40|6792.7|6777.7|6793.2|6778.2|6793.2|6778.2|6792.7|6777.7|3
1740376550000|2025-02-24 05:55:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1740376560000|2025-02-24 05:56:00|6792.4|6777.4|6793.2|6778.2|6793.2|6778.2|6792.4|6777.4|0
1740376570000|2025-02-24 05:56:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1740376580000|2025-02-24 05:56:20|6793.2|6778.2|6792.8|6777.8|6793.2|6778.2|6792.8|6777.8|0
1740376590000|2025-02-24 05:56:30|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|0
1740376600000|2025-02-24 05:56:40|6792.8|6777.8|6792.3|6777.3|6792.8|6777.8|6792.3|6777.3|0
1740376610000|2025-02-24 05:56:50|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1740376620000|2025-02-24 05:57:00|6792.4|6777.4|6792.3|6777.3|6793.2|6778.2|6792.3|6777.3|0
1740376640000|2025-02-24 05:57:20|6792.8|6777.8|6793.2|6778.2|6793.2|6778.2|6792.8|6777.8|0
1740376650000|2025-02-24 05:57:30|6792.8|6777.8|6793.2|6778.2|6793.2|6778.2|6792.8|6777.8|0
1740376660000|2025-02-24 05:57:40|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1740376700000|2025-02-24 05:58:20|6792.3|6777.3|6791.9|6776.9|6792.4|6777.4|6791.9|6776.9|0
1740376750000|2025-02-24 05:59:10|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|1
1740376770000|2025-02-24 05:59:30|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740376810000|2025-02-24 06:00:10|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1740376830000|2025-02-24 06:00:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|1
1740376840000|2025-02-24 06:00:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1740376850000|2025-02-24 06:00:50|6793.3|6778.3|6793.7|6778.7|6793.7|6778.7|6793.3|6778.3|0
1740376860000|2025-02-24 06:01:00|6793.8|6778.8|6793.4|6778.4|6793.8|6778.8|6793.4|6778.4|0
1740376870000|2025-02-24 06:01:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740376900000|2025-02-24 06:01:40|6792.4|6777.4|6792.3|6777.3|6792.4|6777.4|6792.3|6777.3|1
1740376920000|2025-02-24 06:02:00|6792.7|6777.7|6792.8|6777.8|6792.8|6777.8|6792.7|6777.7|0
1740377000000|2025-02-24 06:03:20|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|1
1740377020000|2025-02-24 06:03:40|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|6792.3|6777.3|0
1740377110000|2025-02-24 06:05:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|2
1740377130000|2025-02-24 06:05:30|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740377160000|2025-02-24 06:06:00|6795.3|6780.3|6795.7|6780.7|6795.7|6780.7|6795.3|6780.3|1
1740377170000|2025-02-24 06:06:10|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740377230000|2025-02-24 06:07:10|6797.3|6782.3|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|1
1740377260000|2025-02-24 06:07:40|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740377270000|2025-02-24 06:07:50|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6796.8|6781.8|6
1740377290000|2025-02-24 06:08:10|6796.9|6781.9|6796.8|6781.8|6797.3|6782.3|6796.8|6781.8|0
1740377340000|2025-02-24 06:09:00|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1740377410000|2025-02-24 06:10:10|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740377500000|2025-02-24 06:11:40|6797.3|6782.3|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|3
1740377520000|2025-02-24 06:12:00|6797.4|6782.4|6797.3|6782.3|6797.4|6782.4|6797.3|6782.3|0
1740377540000|2025-02-24 06:12:20|6797.4|6782.4|6797.8|6782.8|6797.8|6782.8|6797.4|6782.4|1
1740377650000|2025-02-24 06:14:10|||||||||2
1740377670000|2025-02-24 06:14:30|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|6797.3|6782.3|0
1740377680000|2025-02-24 06:14:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740377700000|2025-02-24 06:15:00|6797.3|6782.3|6797.8|6782.8|6797.8|6782.8|6797.3|6782.3|0
1740377780000|2025-02-24 06:16:20|6797.4|6782.4|6797.3|6782.3|6797.4|6782.4|6797.3|6782.3|0
1740377800000|2025-02-24 06:16:40|6797.8|6782.8|6797.3|6782.3|6797.8|6782.8|6797.3|6782.3|0
1740377840000|2025-02-24 06:17:20|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740377850000|2025-02-24 06:17:30|6797.3|6782.3|6797.3|6782.3|6797.8|6782.8|6796.4|6781.4|1
1740377860000|2025-02-24 06:17:40|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1740378000000|2025-02-24 06:20:00|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740378030000|2025-02-24 06:20:30|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|2
1740378040000|2025-02-24 06:20:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|1
1740378100000|2025-02-24 06:21:40|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1740378180000|2025-02-24 06:23:00|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|1
1740378190000|2025-02-24 06:23:10|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740378240000|2025-02-24 06:24:00|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|1
1740378370000|2025-02-24 06:26:10|6795.8|6780.8|6796.8|6781.8|6796.8|6781.8|6795.8|6780.8|0
1740378400000|2025-02-24 06:26:40|||||||||1
1740378450000|2025-02-24 06:27:30|||||||||1
1740378480000|2025-02-24 06:28:00|6796.4|6781.4|6796.8|6781.8|6796.8|6781.8|6796.4|6781.4|1
1740378550000|2025-02-24 06:29:10|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740378570000|2025-02-24 06:29:30|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|1
1740378580000|2025-02-24 06:29:40|6797|6782|6796.8|6781.8|6797|6782|6796.8|6781.8|1
1740378600000|2025-02-24 06:30:00|6796.7|6781.7|6795|6780|6796.7|6781.7|6795|6780|2
1740378610000|2025-02-24 06:30:10|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1740378650000|2025-02-24 06:30:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1740378660000|2025-02-24 06:31:00|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|1
1740378710000|2025-02-24 06:31:50|6795.3|6780.3|6793.5|6778.5|6795.3|6780.3|6793.5|6778.5|2
1740378720000|2025-02-24 06:32:00|6793.4|6778.4|6792.4|6777.4|6794.3|6779.3|6792.4|6777.4|1
1740378730000|2025-02-24 06:32:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740378810000|2025-02-24 06:33:30|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|0
1740378850000|2025-02-24 06:34:10|6794.8|6779.8|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|5
1740378860000|2025-02-24 06:34:20|6795.8|6780.8|6799.8|6784.8|6799.8|6784.8|6795.8|6780.8|31
1740378870000|2025-02-24 06:34:30|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1740378880000|2025-02-24 06:34:40|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|1
1740378900000|2025-02-24 06:35:00|6798.8|6783.8|6797.3|6782.3|6798.8|6783.8|6796.8|6781.8|0
1740378910000|2025-02-24 06:35:10|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740378940000|2025-02-24 06:35:40|6796.4|6781.4|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|1
1740378970000|2025-02-24 06:36:10|6793.3|6778.3|6792.8|6777.8|6793.3|6778.3|6792.8|6777.8|1
1740378980000|2025-02-24 06:36:20|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|1
1740379000000|2025-02-24 06:36:40|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.8|6778.8|0
1740379010000|2025-02-24 06:36:50|6794.3|6779.3|6793.8|6778.8|6794.3|6779.3|6793.8|6778.8|1
1740379140000|2025-02-24 06:39:00|6793.3|6778.3|6793.8|6778.8|6794.3|6779.3|6793.3|6778.3|2
1740379150000|2025-02-24 06:39:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740379160000|2025-02-24 06:39:20|6794.8|6779.8|6794.3|6779.3|6794.8|6779.8|6794.3|6779.3|0
1740379180000|2025-02-24 06:39:40|6794.8|6779.8|6794.3|6779.3|6794.8|6779.8|6794.3|6779.3|0
1740379190000|2025-02-24 06:39:50|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1740379200000|2025-02-24 06:40:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740379240000|2025-02-24 06:40:40|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|0
1740379260000|2025-02-24 06:41:00|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740379330000|2025-02-24 06:42:10|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1740379360000|2025-02-24 06:42:40|6793.9|6778.9|6795.2|6780.2|6795.2|6780.2|6793.9|6778.9|1
1740379370000|2025-02-24 06:42:50|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1740379380000|2025-02-24 06:43:00|6795.2|6780.2|6794.4|6779.4|6795.2|6780.2|6794.4|6779.4|0
1740379480000|2025-02-24 06:44:40|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1740379500000|2025-02-24 06:45:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6792.8|6777.8|0
1740379510000|2025-02-24 06:45:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740379520000|2025-02-24 06:45:20|6793.7|6778.7|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|0
1740379540000|2025-02-24 06:45:40|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|0
1740379550000|2025-02-24 06:45:50|6793.7|6778.7|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|0
1740379560000|2025-02-24 06:46:00|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740379570000|2025-02-24 06:46:10|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1740379580000|2025-02-24 06:46:20|6793.3|6778.3|6792.9|6777.9|6793.3|6778.3|6792.4|6777.4|0
1740379590000|2025-02-24 06:46:30|6792.4|6777.4|6792.9|6777.9|6792.9|6777.9|6792.4|6777.4|0
1740379600000|2025-02-24 06:46:40|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740379650000|2025-02-24 06:47:30|6794.2|6779.2|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|0
1740379690000|2025-02-24 06:48:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740379700000|2025-02-24 06:48:20|6794.8|6779.8|6794.3|6779.3|6794.8|6779.8|6794.3|6779.3|1
1740379720000|2025-02-24 06:48:40|6795.2|6780.2|6795.3|6780.3|6795.3|6780.3|6795.2|6780.2|0
1740379740000|2025-02-24 06:49:00|6794.4|6779.4|6793.9|6778.9|6794.4|6779.4|6793.9|6778.9|4
1740379750000|2025-02-24 06:49:10|6794.3|6779.3|6794.8|6779.8|6794.8|6779.8|6794.3|6779.3|1
1740379760000|2025-02-24 06:49:20|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1740379780000|2025-02-24 06:49:40|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|4
1740379830000|2025-02-24 06:50:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|1
1740379840000|2025-02-24 06:50:40|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740379850000|2025-02-24 06:50:50|6795.9|6780.9|6796.8|6781.8|6796.8|6781.8|6795.9|6780.9|0
1740379870000|2025-02-24 06:51:10|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1740379920000|2025-02-24 06:52:00|6797|6782|6797.9|6782.9|6797.9|6782.9|6797|6782|1
1740379950000|2025-02-24 06:52:30|6800.4|6785.4|6801.8|6786.8|6801.8|6786.8|6800.4|6785.4|54
1740379970000|2025-02-24 06:52:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1740379980000|2025-02-24 06:53:00|6801.2|6786.2|6802.4|6787.4|6802.8|6787.8|6799.9|6784.9|12
1740379990000|2025-02-24 06:53:10|6801.9|6786.9|6802.4|6787.4|6802.4|6787.4|6801.9|6786.9|2
1740380000000|2025-02-24 06:53:20|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|1
1740380010000|2025-02-24 06:53:30|6804.4|6789.4|6804.8|6789.8|6804.8|6789.8|6804.4|6789.4|0
1740380020000|2025-02-24 06:53:40|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|0
1740380040000|2025-02-24 06:54:00|6806.8|6791.8|6805.9|6790.9|6806.8|6791.8|6805.9|6790.9|9
1740380050000|2025-02-24 06:54:10|6806.3|6791.3|6804.8|6789.8|6806.3|6791.3|6804.8|6789.8|2
1740380060000|2025-02-24 06:54:20|6803.4|6788.4|6803.7|6788.7|6803.7|6788.7|6803.4|6788.4|3
1740380070000|2025-02-24 06:54:30|6803.8|6788.8|6805.4|6790.4|6805.7|6790.7|6803.8|6788.8|2
1740380080000|2025-02-24 06:54:40|6804.9|6789.9|6806.8|6791.8|6806.8|6791.8|6804.9|6789.9|3
1740380090000|2025-02-24 06:54:50|6806.4|6791.4|6807.2|6792.2|6807.2|6792.2|6806.4|6791.4|1
1740380100000|2025-02-24 06:55:00|6807.3|6792.3|6807|6792|6807.9|6792.9|6807|6792|0
1740380110000|2025-02-24 06:55:10|6806.8|6791.8|6807.3|6792.3|6807.3|6792.3|6806.8|6791.8|0
1740380120000|2025-02-24 06:55:20|6806.8|6791.8|6805.9|6790.9|6806.8|6791.8|6805.9|6790.9|3
1740380130000|2025-02-24 06:55:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1740380150000|2025-02-24 06:55:50|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|1
1740380160000|2025-02-24 06:56:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|1
1740380170000|2025-02-24 06:56:10|6806.9|6791.9|6806.8|6791.8|6806.9|6791.9|6806.4|6791.4|1
1740380180000|2025-02-24 06:56:20|6804.8|6789.8|6804.4|6789.4|6804.8|6789.8|6804.3|6789.3|2
1740380200000|2025-02-24 06:56:40|6803.8|6788.8|6802.4|6787.4|6804.7|6789.7|6802.4|6787.4|2
1740380210000|2025-02-24 06:56:50|6803.8|6788.8|6804.7|6789.7|6804.7|6789.7|6803.4|6788.4|2
1740380220000|2025-02-24 06:57:00|6804.8|6789.8|6805.2|6790.2|6805.2|6790.2|6804.8|6789.8|0
1740380240000|2025-02-24 06:57:20|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1740380260000|2025-02-24 06:57:40|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1740380270000|2025-02-24 06:57:50|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1740380280000|2025-02-24 06:58:00|6806.2|6791.2|6806.3|6791.3|6806.7|6791.7|6806.2|6791.2|2
1740380290000|2025-02-24 06:58:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740380320000|2025-02-24 06:58:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.3|6790.3|1
1740380330000|2025-02-24 06:58:50|6806.2|6791.2|6805.8|6790.8|6806.2|6791.2|6805.8|6790.8|1
1740380340000|2025-02-24 06:59:00|6806.2|6791.2|6806.3|6791.3|6806.3|6791.3|6806.2|6791.2|0
1740380350000|2025-02-24 06:59:10|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1740380360000|2025-02-24 06:59:20|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|4
1740380370000|2025-02-24 06:59:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|2
1740380380000|2025-02-24 06:59:40|6804.7|6789.7|6804.3|6789.3|6804.7|6789.7|6804.3|6789.3|3
1740380390000|2025-02-24 06:59:50|6803.7|6788.7|6802.2|6787.2|6803.7|6788.7|6802.2|6787.2|2
1740380400000|2025-02-24 07:00:00|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740380460000|2025-02-24 07:01:00|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740380490000|2025-02-24 07:01:30|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740380530000|2025-02-24 07:02:10|6801.4|6786.4|6802.3|6787.3|6802.3|6787.3|6801.3|6786.3|2
1740380540000|2025-02-24 07:02:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1740380550000|2025-02-24 07:02:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740380570000|2025-02-24 07:02:50|6802.3|6787.3|6803.8|6788.8|6804.3|6789.3|6802.3|6787.3|6
1740380580000|2025-02-24 07:03:00|6802.9|6787.9|6801.8|6786.8|6802.9|6787.9|6801.8|6786.8|0
1740380600000|2025-02-24 07:03:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1740380610000|2025-02-24 07:03:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740380630000|2025-02-24 07:03:50|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740380640000|2025-02-24 07:04:00|6803.8|6788.8|6802.8|6787.8|6803.8|6788.8|6802.8|6787.8|1
1740380680000|2025-02-24 07:04:40|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740380700000|2025-02-24 07:05:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740380720000|2025-02-24 07:05:20|6803.3|6788.3|6802.8|6787.8|6803.3|6788.3|6802.8|6787.8|0
1740380750000|2025-02-24 07:05:50|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|4
1740380770000|2025-02-24 07:06:10|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740380780000|2025-02-24 07:06:20|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|1
1740380800000|2025-02-24 07:06:40|6803.8|6788.8|6803.8|6788.8|6804.3|6789.3|6803.8|6788.8|3
1740380870000|2025-02-24 07:07:50|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|1
1740380880000|2025-02-24 07:08:00|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740380890000|2025-02-24 07:08:10|6803.3|6788.3|6803.8|6788.8|6803.8|6788.8|6803.3|6788.3|2
1740380960000|2025-02-24 07:09:20|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1740381030000|2025-02-24 07:10:30|6803.3|6788.3|6802.8|6787.8|6803.3|6788.3|6802.8|6787.8|0
1740381040000|2025-02-24 07:10:40|6803.3|6788.3|6802.8|6787.8|6803.3|6788.3|6802.8|6787.8|1
1740381050000|2025-02-24 07:10:50|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|1
1740381060000|2025-02-24 07:11:00|6802.3|6787.3|6803.3|6788.3|6803.3|6788.3|6802.3|6787.3|1
1740381100000|2025-02-24 07:11:40|||||||||1
1740381120000|2025-02-24 07:12:00|6802.8|6787.8|6802.4|6787.4|6802.8|6787.8|6802.4|6787.4|0
1740381130000|2025-02-24 07:12:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740381160000|2025-02-24 07:12:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1740381200000|2025-02-24 07:13:20|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|2
1740381250000|2025-02-24 07:14:10|6800.9|6785.9|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|0
1740381260000|2025-02-24 07:14:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1740381270000|2025-02-24 07:14:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740381300000|2025-02-24 07:15:00|6802.8|6787.8|6803.3|6788.3|6803.3|6788.3|6802.8|6787.8|2
1740381360000|2025-02-24 07:16:00|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1740381390000|2025-02-24 07:16:30|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740381400000|2025-02-24 07:16:40|6802.3|6787.3|6802.8|6787.8|6803.3|6788.3|6802.3|6787.3|4
1740381410000|2025-02-24 07:16:50|6803.3|6788.3|6803.3|6788.3|6803.8|6788.8|6803.3|6788.3|1
1740381420000|2025-02-24 07:17:00|6803.7|6788.7|6803.8|6788.8|6803.8|6788.8|6803.7|6788.7|0
1740381450000|2025-02-24 07:17:30|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740381490000|2025-02-24 07:18:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1740381500000|2025-02-24 07:18:20|6802.3|6787.3|6803.3|6788.3|6803.3|6788.3|6802.3|6787.3|0
1740381540000|2025-02-24 07:19:00|6802.8|6787.8|6802.3|6787.3|6802.8|6787.8|6802.3|6787.3|1
1740381580000|2025-02-24 07:19:40|6801.8|6786.8|6801.8|6786.8|6802.3|6787.3|6801.8|6786.8|1
1740381590000|2025-02-24 07:19:50|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740381640000|2025-02-24 07:20:40|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|2
1740381660000|2025-02-24 07:21:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740381700000|2025-02-24 07:21:40|6803.2|6788.2|6802.8|6787.8|6803.2|6788.2|6802.8|6787.8|1
1740381730000|2025-02-24 07:22:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740381780000|2025-02-24 07:23:00|6802.2|6787.2|6801.8|6786.8|6802.2|6787.2|6801.8|6786.8|3
1740381790000|2025-02-24 07:23:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740381800000|2025-02-24 07:23:20|6802.2|6787.2|6801.7|6786.7|6802.2|6787.2|6801.7|6786.7|1
1740381820000|2025-02-24 07:23:40|6799.8|6784.8|6800.8|6785.8|6800.8|6785.8|6799.8|6784.8|16
1740381830000|2025-02-24 07:23:50|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.5|6785.5|1
1740381840000|2025-02-24 07:24:00|6802.7|6787.7|6802.3|6787.3|6802.7|6787.7|6802.3|6787.3|1
1740381850000|2025-02-24 07:24:10|6803.7|6788.7|6802.8|6787.8|6803.7|6788.7|6802.8|6787.8|2
1740381900000|2025-02-24 07:25:00|6802.3|6787.3|6801.3|6786.3|6802.3|6787.3|6800.8|6785.8|1
1740381920000|2025-02-24 07:25:20|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740381930000|2025-02-24 07:25:30|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740381940000|2025-02-24 07:25:40|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1740381980000|2025-02-24 07:26:20|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740381990000|2025-02-24 07:26:30|6802.8|6787.8|6803.2|6788.2|6803.2|6788.2|6802.8|6787.8|0
1740382000000|2025-02-24 07:26:40|6803.3|6788.3|6805.2|6790.2|6805.2|6790.2|6803.3|6788.3|1
1740382010000|2025-02-24 07:26:50|6804.2|6789.2|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|0
1740382020000|2025-02-24 07:27:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.2|6789.2|0
1740382040000|2025-02-24 07:27:20|6804.3|6789.3|6804.7|6789.7|6804.7|6789.7|6804.3|6789.3|0
1740382050000|2025-02-24 07:27:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|1
1740382060000|2025-02-24 07:27:40|6803.7|6788.7|6803.2|6788.2|6803.7|6788.7|6803.2|6788.2|1
1740382080000|2025-02-24 07:28:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740382140000|2025-02-24 07:29:00|||||||||1
1740382160000|2025-02-24 07:29:20|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|2
1740382170000|2025-02-24 07:29:30|6802.8|6787.8|6803.2|6788.2|6803.7|6788.7|6802.8|6787.8|1
1740382250000|2025-02-24 07:30:50|6804.2|6789.2|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|0
1740382260000|2025-02-24 07:31:00|6804.7|6789.7|6804.2|6789.2|6804.7|6789.7|6804.2|6789.2|0
1740382290000|2025-02-24 07:31:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740382340000|2025-02-24 07:32:20|6804.3|6789.3|6803.8|6788.8|6804.3|6789.3|6803.8|6788.8|0
1740382380000|2025-02-24 07:33:00|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1740382410000|2025-02-24 07:33:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|1
1740382420000|2025-02-24 07:33:40|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740382430000|2025-02-24 07:33:50|6805.2|6790.2|6805.7|6790.7|6805.7|6790.7|6804.7|6789.7|15
1740382440000|2025-02-24 07:34:00|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|1
1740382460000|2025-02-24 07:34:20|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|3
1740382470000|2025-02-24 07:34:30|||||||||1
1740382480000|2025-02-24 07:34:40|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1740382510000|2025-02-24 07:35:10|6809.2|6794.2|6808.6|6793.6|6809.2|6794.2|6808.6|6793.6|0
1740382520000|2025-02-24 07:35:20|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|24
1740382530000|2025-02-24 07:35:30|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|2
1740382540000|2025-02-24 07:35:40|6807.7|6792.7|6807.6|6792.6|6807.7|6792.7|6807.2|6792.2|1
1740382560000|2025-02-24 07:36:00|6808.6|6793.6|6808.2|6793.2|6808.6|6793.6|6808.2|6793.2|1
1740382570000|2025-02-24 07:36:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6807.6|6792.6|4
1740382620000|2025-02-24 07:37:00|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1740382630000|2025-02-24 07:37:10|6807.5|6792.5|6806.2|6791.2|6807.5|6792.5|6806.1|6791.1|2
1740382670000|2025-02-24 07:37:50|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|2
1740382700000|2025-02-24 07:38:20|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|4
1740382810000|2025-02-24 07:40:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1740382830000|2025-02-24 07:40:30|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1740382870000|2025-02-24 07:41:10|6806.7|6791.7|6807.2|6792.2|6807.2|6792.2|6806.7|6791.7|1
1740382920000|2025-02-24 07:42:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1740382940000|2025-02-24 07:42:20|6806.6|6791.6|6806.2|6791.2|6806.6|6791.6|6806.2|6791.2|0
1740382960000|2025-02-24 07:42:40|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1740382970000|2025-02-24 07:42:50|6806.7|6791.7|6807.7|6792.7|6808.1|6793.1|6806.7|6791.7|2
1740382980000|2025-02-24 07:43:00|6807.2|6792.2|6806.7|6791.7|6807.2|6792.2|6806.7|6791.7|0
1740382990000|2025-02-24 07:43:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740383020000|2025-02-24 07:43:40|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|2
1740383040000|2025-02-24 07:44:00|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1740383050000|2025-02-24 07:44:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|1
1740383060000|2025-02-24 07:44:20|6805.2|6790.2|6805.2|6790.2|6806.2|6791.2|6805.2|6790.2|0
1740383070000|2025-02-24 07:44:30|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|0
1740383080000|2025-02-24 07:44:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740383090000|2025-02-24 07:44:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|0
1740383100000|2025-02-24 07:45:00|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|0
1740383210000|2025-02-24 07:46:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|4
1740383220000|2025-02-24 07:47:00|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|0
1740383230000|2025-02-24 07:47:10|6807.2|6792.2|6807.6|6792.6|6807.6|6792.6|6807.1|6792.1|1
1740383260000|2025-02-24 07:47:40|6807.7|6792.7|6807.6|6792.6|6807.7|6792.7|6807.1|6792.1|1
1740383270000|2025-02-24 07:47:50|6807.2|6792.2|6807.1|6792.1|6807.2|6792.2|6807.1|6792.1|0
1740383290000|2025-02-24 07:48:10|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|0
1740383390000|2025-02-24 07:49:50|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|6808.2|6793.2|0
1740383400000|2025-02-24 07:50:00|6807.7|6792.7|6809.7|6794.7|6809.7|6794.7|6807.7|6792.7|2
1740383410000|2025-02-24 07:50:10|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|0
1740383420000|2025-02-24 07:50:20|6811.1|6796.1|6810.6|6795.6|6811.1|6796.1|6810.6|6795.6|2
1740383430000|2025-02-24 07:50:30|||||||||1
1740383440000|2025-02-24 07:50:40|6811.1|6796.1|6811.2|6796.2|6811.2|6796.2|6810.7|6795.7|0
1740383460000|2025-02-24 07:51:00|6810.7|6795.7|6810.7|6795.7|6811.1|6796.1|6810.7|6795.7|9
1740383470000|2025-02-24 07:51:10|6810.2|6795.2|6810.7|6795.7|6810.7|6795.7|6810.2|6795.2|1
1740383500000|2025-02-24 07:51:40|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|1
1740383540000|2025-02-24 07:52:20|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|2
1740383570000|2025-02-24 07:52:50|||||||||2
1740383600000|2025-02-24 07:53:20|||||||||2
1740383610000|2025-02-24 07:53:30|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1740383690000|2025-02-24 07:54:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|3
1740383700000|2025-02-24 07:55:00|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|0
1740383750000|2025-02-24 07:55:50|6810.1|6795.1|6809.7|6794.7|6810.1|6795.1|6809.7|6794.7|1
1740383760000|2025-02-24 07:56:00|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|0
1740383770000|2025-02-24 07:56:10|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1740383780000|2025-02-24 07:56:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1740383830000|2025-02-24 07:57:10|6811.2|6796.2|6810.2|6795.2|6811.2|6796.2|6810.2|6795.2|3
1740383840000|2025-02-24 07:57:20|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|1
1740383850000|2025-02-24 07:57:30|6810.1|6795.1|6810.2|6795.2|6810.2|6795.2|6810.1|6795.1|1
1740383940000|2025-02-24 07:59:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|2
1740383960000|2025-02-24 07:59:20|6810.2|6795.2|6810.6|6795.6|6810.6|6795.6|6810.2|6795.2|1
1740383970000|2025-02-24 07:59:30|6810.2|6795.2|6810.2|6795.2|6810.6|6795.6|6810.2|6795.2|0
1740383980000|2025-02-24 07:59:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|0
1740383990000|2025-02-24 07:59:50|6810.7|6795.7|6809.7|6794.7|6810.7|6795.7|6809.7|6794.7|8
1740384000000|2025-02-24 08:00:00|6810.1|6795.1|6810.7|6795.7|6811.1|6796.1|6809.7|6794.7|4
1740384010000|2025-02-24 08:00:10|6811.1|6796.1|6814.6|6799.6|6816.6|6801.6|6811.1|6796.1|63
1740384030000|2025-02-24 08:00:30|6814.1|6799.1|6815.1|6800.1|6815.1|6800.1|6814.1|6799.1|1
1740384040000|2025-02-24 08:00:40|6815.6|6800.6|6813.6|6798.6|6815.6|6800.6|6813.6|6798.6|6
1740384050000|2025-02-24 08:00:50|6813.1|6798.1|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|1
1740384060000|2025-02-24 08:01:00|6815.1|6800.1|6815.1|6800.1|6815.1|6800.1|6814.1|6799.1|7
1740384070000|2025-02-24 08:01:10|6814.2|6799.2|6814.6|6799.6|6815.6|6800.6|6814.2|6799.2|1
1740384080000|2025-02-24 08:01:20|6814.2|6799.2|6813.6|6798.6|6814.6|6799.6|6813.6|6798.6|2
1740384090000|2025-02-24 08:01:30|6814.6|6799.6|6815.1|6800.1|6815.1|6800.1|6814.6|6799.6|1
1740384100000|2025-02-24 08:01:40|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|1
1740384120000|2025-02-24 08:02:00|6815.1|6800.1|6814.2|6799.2|6815.1|6800.1|6814.2|6799.2|1
1740384150000|2025-02-24 08:02:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740384160000|2025-02-24 08:02:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6813.7|6798.7|1
1740384190000|2025-02-24 08:03:10|6815|6800|6815.1|6800.1|6815.6|6800.6|6815|6800|2
1740384210000|2025-02-24 08:03:30|6816.1|6801.1|6815.1|6800.1|6816.1|6801.1|6815.1|6800.1|1
1740384220000|2025-02-24 08:03:40|6814.7|6799.7|6814.6|6799.6|6814.7|6799.7|6814.6|6799.6|0
1740384230000|2025-02-24 08:03:50|6815.1|6800.1|6812.7|6797.7|6815.1|6800.1|6812.7|6797.7|3
1740384240000|2025-02-24 08:04:00|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.2|6797.2|3
1740384260000|2025-02-24 08:04:20|6812.2|6797.2|6812.1|6797.1|6812.2|6797.2|6811.1|6796.1|1
1740384280000|2025-02-24 08:04:40|6810.6|6795.6|6809.3|6794.3|6810.6|6795.6|6809.3|6794.3|4
1740384290000|2025-02-24 08:04:50|6809.8|6794.8|6809.3|6794.3|6809.8|6794.8|6809.3|6794.3|0
1740384300000|2025-02-24 08:05:00|6809.8|6794.8|6808.8|6793.8|6809.8|6794.8|6808.8|6793.8|0
1740384310000|2025-02-24 08:05:10|6807.9|6792.9|6807.8|6792.8|6807.9|6792.9|6807.8|6792.8|0
1740384330000|2025-02-24 08:05:30|6807.3|6792.3|6808.3|6793.3|6808.6|6793.6|6807.3|6792.3|2
1740384340000|2025-02-24 08:05:40|6808.7|6793.7|6809.2|6794.2|6809.8|6794.8|6808.7|6793.7|2
1740384360000|2025-02-24 08:06:00|6809.3|6794.3|6810.2|6795.2|6810.2|6795.2|6808.8|6793.8|1
1740384370000|2025-02-24 08:06:10|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|0
1740384380000|2025-02-24 08:06:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|0
1740384400000|2025-02-24 08:06:40|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|0
1740384410000|2025-02-24 08:06:50|6809.7|6794.7|6808.8|6793.8|6809.8|6794.8|6808.8|6793.8|0
1740384430000|2025-02-24 08:07:10|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1740384440000|2025-02-24 08:07:20|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|1
1740384450000|2025-02-24 08:07:30|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1740384480000|2025-02-24 08:08:00|6808.8|6793.8|6809.2|6794.2|6809.2|6794.2|6808.8|6793.8|5
1740384490000|2025-02-24 08:08:10|6810.3|6795.3|6809.3|6794.3|6810.3|6795.3|6809.3|6794.3|6
1740384520000|2025-02-24 08:08:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|0
1740384530000|2025-02-24 08:08:50|6809.2|6794.2|6808.8|6793.8|6809.2|6794.2|6808.8|6793.8|0
1740384540000|2025-02-24 08:09:00|||||||||1
1740384550000|2025-02-24 08:09:10|6809.2|6794.2|6810.1|6795.1|6810.1|6795.1|6809.2|6794.2|1
1740384560000|2025-02-24 08:09:20|6809.3|6794.3|6810.1|6795.1|6810.1|6795.1|6809.2|6794.2|0
1740384590000|2025-02-24 08:09:50|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|0
1740384600000|2025-02-24 08:10:00|6809.2|6794.2|6808.8|6793.8|6809.2|6794.2|6807.3|6792.3|5
1740384670000|2025-02-24 08:11:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1740384700000|2025-02-24 08:11:40|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|0
1740384710000|2025-02-24 08:11:50|6808.2|6793.2|6807.7|6792.7|6808.2|6793.2|6807.7|6792.7|1
1740384810000|2025-02-24 08:13:30|6806.8|6791.8|6806.3|6791.3|6806.8|6791.8|6806.3|6791.3|2
1740384820000|2025-02-24 08:13:40|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740384850000|2025-02-24 08:14:10|6808|6793|6807.2|6792.2|6808.1|6793.1|6807.2|6792.2|3
1740384870000|2025-02-24 08:14:30|6807.1|6792.1|6805.7|6790.7|6807.1|6792.1|6805.7|6790.7|0
1740384950000|2025-02-24 08:15:50|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|1
1740384960000|2025-02-24 08:16:00|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1740385040000|2025-02-24 08:17:20|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1740385050000|2025-02-24 08:17:30|||||||||1
1740385060000|2025-02-24 08:17:40|6803.2|6788.2|6803.3|6788.3|6803.8|6788.8|6803.2|6788.2|2
1740385090000|2025-02-24 08:18:10|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1740385120000|2025-02-24 08:18:40|6801.4|6786.4|6800.8|6785.8|6801.8|6786.8|6800.8|6785.8|4
1740385140000|2025-02-24 08:19:00|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6801.2|6786.2|0
1740385150000|2025-02-24 08:19:10|6800.8|6785.8|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|0
1740385180000|2025-02-24 08:19:40|6801.2|6786.2|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|0
1740385210000|2025-02-24 08:20:10|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|1
1740385280000|2025-02-24 08:21:20|6800.8|6785.8|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|0
1740385300000|2025-02-24 08:21:40|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1740385320000|2025-02-24 08:22:00|6800.3|6785.3|6800.2|6785.2|6800.3|6785.3|6800.2|6785.2|3
1740385330000|2025-02-24 08:22:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1740385380000|2025-02-24 08:23:00|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|2
1740385390000|2025-02-24 08:23:10|6801.2|6786.2|6801.3|6786.3|6801.3|6786.3|6801.2|6786.2|0
1740385400000|2025-02-24 08:23:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1740385490000|2025-02-24 08:24:50|||||||||1
1740385500000|2025-02-24 08:25:00|6801.3|6786.3|6801.7|6786.7|6801.7|6786.7|6801.3|6786.3|1
1740385510000|2025-02-24 08:25:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740385520000|2025-02-24 08:25:20|6802.2|6787.2|6802.3|6787.3|6802.3|6787.3|6802.2|6787.2|0
1740385580000|2025-02-24 08:26:20|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|1
1740385590000|2025-02-24 08:26:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740385610000|2025-02-24 08:26:50|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740385620000|2025-02-24 08:27:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740385630000|2025-02-24 08:27:10|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740385680000|2025-02-24 08:28:00|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|1
1740385690000|2025-02-24 08:28:10|6803.3|6788.3|6803.7|6788.7|6803.7|6788.7|6803.3|6788.3|1
1740385720000|2025-02-24 08:28:40|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740385790000|2025-02-24 08:29:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|2
1740385800000|2025-02-24 08:30:00|6805.3|6790.3|6807.3|6792.3|6807.8|6792.8|6805.3|6790.3|2
1740385810000|2025-02-24 08:30:10|6806.8|6791.8|6807.8|6792.8|6807.8|6792.8|6806.8|6791.8|0
1740385820000|2025-02-24 08:30:20|6808.3|6793.3|6807.8|6792.8|6808.3|6793.3|6807.8|6792.8|0
1740385910000|2025-02-24 08:31:50|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1740385930000|2025-02-24 08:32:10|6808.2|6793.2|6809.2|6794.2|6809.2|6794.2|6808.2|6793.2|1
1740385950000|2025-02-24 08:32:30|6808.7|6793.7|6808.7|6793.7|6809.2|6794.2|6808.3|6793.3|5
1740385960000|2025-02-24 08:32:40|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|0
1740385980000|2025-02-24 08:33:00|6814.7|6799.7|6814.2|6799.2|6814.7|6799.7|6814.2|6799.2|81
1740385990000|2025-02-24 08:33:10|6814.6|6799.6|6813.8|6798.8|6814.7|6799.7|6813.8|6798.8|1
1740386000000|2025-02-24 08:33:20|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|1
1740386040000|2025-02-24 08:34:00|6813.6|6798.6|6812.3|6797.3|6813.6|6798.6|6812.3|6797.3|1
1740386050000|2025-02-24 08:34:10|6812.7|6797.7|6812.3|6797.3|6812.7|6797.7|6812.3|6797.3|0
1740386060000|2025-02-24 08:34:20|6812.4|6797.4|6813.7|6798.7|6814.2|6799.2|6812.2|6797.2|4
1740386070000|2025-02-24 08:34:30|6813.3|6798.3|6813.7|6798.7|6813.7|6798.7|6813.3|6798.3|1
1740386090000|2025-02-24 08:34:50|6815.2|6800.2|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|5
1740386120000|2025-02-24 08:35:20|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1740386130000|2025-02-24 08:35:30|6815.2|6800.2|6815.7|6800.7|6816.2|6801.2|6815.2|6800.2|2
1740386160000|2025-02-24 08:36:00|6816.2|6801.2|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|0
1740386180000|2025-02-24 08:36:20|6814.8|6799.8|6813.9|6798.9|6814.8|6799.8|6813.9|6798.9|1
1740386190000|2025-02-24 08:36:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740386210000|2025-02-24 08:36:50|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1740386220000|2025-02-24 08:37:00|6812.8|6797.8|6813.2|6798.2|6813.2|6798.2|6812.8|6797.8|0
1740386230000|2025-02-24 08:37:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|1
1740386240000|2025-02-24 08:37:20|6812.3|6797.3|6813.2|6798.2|6813.2|6798.2|6812.3|6797.3|3
1740386270000|2025-02-24 08:37:50|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1740386290000|2025-02-24 08:38:10|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|2
1740386340000|2025-02-24 08:39:00|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1740386350000|2025-02-24 08:39:10|6812.3|6797.3|6812.2|6797.2|6812.3|6797.3|6812.2|6797.2|0
1740386360000|2025-02-24 08:39:20|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1740386380000|2025-02-24 08:39:40|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1740386400000|2025-02-24 08:40:00|6812.2|6797.2|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|0
1740386410000|2025-02-24 08:40:10|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|0
1740386430000|2025-02-24 08:40:30|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1740386440000|2025-02-24 08:40:40|6812.3|6797.3|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1740386450000|2025-02-24 08:40:50|6812.2|6797.2|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|0
1740386460000|2025-02-24 08:41:00|6812.7|6797.7|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|0
1740386480000|2025-02-24 08:41:20|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1740386490000|2025-02-24 08:41:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1740386500000|2025-02-24 08:41:40|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.3|6797.3|0
1740386520000|2025-02-24 08:42:00|6812.3|6797.3|6812.2|6797.2|6812.3|6797.3|6812.2|6797.2|0
1740386530000|2025-02-24 08:42:10|6812.6|6797.6|6812.7|6797.7|6812.7|6797.7|6812.6|6797.6|0
1740386540000|2025-02-24 08:42:20|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|0
1740386550000|2025-02-24 08:42:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|9
1740386560000|2025-02-24 08:42:40|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|0
1740386580000|2025-02-24 08:43:00|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|2
1740386590000|2025-02-24 08:43:10|6811.3|6796.3|6812.2|6797.2|6812.2|6797.2|6811.3|6796.3|1
1740386620000|2025-02-24 08:43:40|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|0
1740386630000|2025-02-24 08:43:50|6811.8|6796.8|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|0
1740386650000|2025-02-24 08:44:10|6811.8|6796.8|6812.2|6797.2|6812.2|6797.2|6811.8|6796.8|0
1740386660000|2025-02-24 08:44:20|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1740386710000|2025-02-24 08:45:10|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6811.8|6796.8|0
1740386750000|2025-02-24 08:45:50|6813.2|6798.2|6812.7|6797.7|6813.2|6798.2|6812.7|6797.7|9
1740386760000|2025-02-24 08:46:00|6812.2|6797.2|6812.6|6797.6|6812.6|6797.6|6812.2|6797.2|0
1740386770000|2025-02-24 08:46:10|6812.7|6797.7|6812.7|6797.7|6812.8|6797.8|6812.7|6797.7|1
1740386780000|2025-02-24 08:46:20|6812.9|6797.9|6813.7|6798.7|6814.2|6799.2|6812.9|6797.9|1
1740386840000|2025-02-24 08:47:20|||||||||1
1740386860000|2025-02-24 08:47:40|6813.3|6798.3|6813.2|6798.2|6813.3|6798.3|6813.2|6798.2|1
1740386870000|2025-02-24 08:47:50|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740386910000|2025-02-24 08:48:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1740386940000|2025-02-24 08:49:00|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740386950000|2025-02-24 08:49:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1740387000000|2025-02-24 08:50:00|6813.2|6798.2|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|1
1740387010000|2025-02-24 08:50:10|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1740387050000|2025-02-24 08:50:50|6814.3|6799.3|6815.2|6800.2|6815.2|6800.2|6814.3|6799.3|2
1740387060000|2025-02-24 08:51:00|6814.2|6799.2|6815.2|6800.2|6815.2|6800.2|6814.2|6799.2|3
1740387070000|2025-02-24 08:51:10|6815.7|6800.7|6816.2|6801.2|6816.2|6801.2|6815.7|6800.7|2
1740387200000|2025-02-24 08:53:20|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6816.7|6801.7|1
1740387250000|2025-02-24 08:54:10|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|1
1740387270000|2025-02-24 08:54:30|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1740387300000|2025-02-24 08:55:00|6817.1|6802.1|6816.8|6801.8|6817.1|6802.1|6816.8|6801.8|3
1740387310000|2025-02-24 08:55:10|6815.8|6800.8|6815.7|6800.7|6815.8|6800.8|6815.7|6800.7|1
1740387330000|2025-02-24 08:55:30|6816.1|6801.1|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|0
1740387340000|2025-02-24 08:55:40|6816.1|6801.1|6816.2|6801.2|6816.2|6801.2|6816.1|6801.1|0
1740387350000|2025-02-24 08:55:50|6815.8|6800.8|6815.7|6800.7|6815.8|6800.8|6815.7|6800.7|0
1740387360000|2025-02-24 08:56:00|||||||||1
1740387440000|2025-02-24 08:57:20|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1740387480000|2025-02-24 08:58:00|||||||||2
1740387500000|2025-02-24 08:58:20|6816.3|6801.3|6816.3|6801.3|6816.7|6801.7|6816.3|6801.3|1
1740387510000|2025-02-24 08:58:30|6816.2|6801.2|6814.9|6799.9|6816.2|6801.2|6814.9|6799.9|1
1740387520000|2025-02-24 08:58:40|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1740387560000|2025-02-24 08:59:20|6815.2|6800.2|6815.3|6800.3|6815.7|6800.7|6815.2|6800.2|2
1740387570000|2025-02-24 08:59:30|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1740387620000|2025-02-24 09:00:20|6813.7|6798.7|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|1
1740387630000|2025-02-24 09:00:30|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|1
1740387640000|2025-02-24 09:00:40|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1740387740000|2025-02-24 09:02:20|6812.3|6797.3|6811.8|6796.8|6812.3|6797.3|6811.8|6796.8|12
1740387760000|2025-02-24 09:02:40|6811.2|6796.2|6813.3|6798.3|6813.6|6798.6|6811.2|6796.2|7
1740387770000|2025-02-24 09:02:50|6812.8|6797.8|6813.2|6798.2|6813.2|6798.2|6812.7|6797.7|0
1740387790000|2025-02-24 09:03:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|3
1740387830000|2025-02-24 09:03:50|6814.1|6799.1|6814.1|6799.1|6814.2|6799.2|6813.8|6798.8|1
1740387840000|2025-02-24 09:04:00|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6813.8|6798.8|1
1740387900000|2025-02-24 09:05:00|6814.1|6799.1|6814.2|6799.2|6814.2|6799.2|6813.7|6798.7|2
1740387910000|2025-02-24 09:05:10|6815.2|6800.2|6814.7|6799.7|6815.2|6800.2|6814.7|6799.7|1
1740387920000|2025-02-24 09:05:20|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|0
1740387940000|2025-02-24 09:05:40|||||||||3
1740387950000|2025-02-24 09:05:50|6814.7|6799.7|6814.2|6799.2|6814.7|6799.7|6814.2|6799.2|4
1740388010000|2025-02-24 09:06:50|6813.2|6798.2|6812.7|6797.7|6813.2|6798.2|6812.7|6797.7|5
1740388020000|2025-02-24 09:07:00|6812.8|6797.8|6813.8|6798.8|6814.3|6799.3|6812.8|6797.8|4
1740388030000|2025-02-24 09:07:10|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740388050000|2025-02-24 09:07:30|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|6813.3|6798.3|0
1740388060000|2025-02-24 09:07:40|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|2
1740388080000|2025-02-24 09:08:00|6814.3|6799.3|6813.8|6798.8|6814.3|6799.3|6813.8|6798.8|3
1740388110000|2025-02-24 09:08:30|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|6813.7|6798.7|0
1740388210000|2025-02-24 09:10:10|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|5
1740388220000|2025-02-24 09:10:20|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|1
1740388230000|2025-02-24 09:10:30|6810.2|6795.2|6810.8|6795.8|6810.8|6795.8|6809.8|6794.8|2
1740388240000|2025-02-24 09:10:40|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1740388260000|2025-02-24 09:11:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|7
1740388280000|2025-02-24 09:11:20|6812.2|6797.2|6812.3|6797.3|6812.3|6797.3|6812.2|6797.2|0
1740388320000|2025-02-24 09:12:00|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|6812.8|6797.8|3
1740388330000|2025-02-24 09:12:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|0
1740388400000|2025-02-24 09:13:20|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1740388500000|2025-02-24 09:15:00|||||||||8
1740388520000|2025-02-24 09:15:20|||||||||3
1740388540000|2025-02-24 09:15:40|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|6
1740388550000|2025-02-24 09:15:50|6812.2|6797.2|6812.3|6797.3|6812.3|6797.3|6812.2|6797.2|0
1740388580000|2025-02-24 09:16:20|6812.7|6797.7|6811.3|6796.3|6812.7|6797.7|6811.3|6796.3|2
1740388590000|2025-02-24 09:16:30|6809.8|6794.8|6811.2|6796.2|6811.2|6796.2|6809.8|6794.8|5
1740388600000|2025-02-24 09:16:40|6810.8|6795.8|6811.3|6796.3|6811.3|6796.3|6810.3|6795.3|6
1740388610000|2025-02-24 09:16:50|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|1
1740388620000|2025-02-24 09:17:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1740388660000|2025-02-24 09:17:40|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6809.8|6794.8|0
1740388670000|2025-02-24 09:17:50|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1740388690000|2025-02-24 09:18:10|||||||||1
1740388700000|2025-02-24 09:18:20|||||||||3
1740388760000|2025-02-24 09:19:20|6810.2|6795.2|6810.3|6795.3|6810.3|6795.3|6809.8|6794.8|3
1740388810000|2025-02-24 09:20:10|||||||||1
1740388820000|2025-02-24 09:20:20|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|2
1740388830000|2025-02-24 09:20:30|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1740388840000|2025-02-24 09:20:40|||||||||1
1740388900000|2025-02-24 09:21:40|6811.2|6796.2|6810.8|6795.8|6811.2|6796.2|6810.8|6795.8|2
1740388910000|2025-02-24 09:21:50|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6
1740388990000|2025-02-24 09:23:10|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|6
1740389010000|2025-02-24 09:23:30|6810.8|6795.8|6810.3|6795.3|6810.8|6795.8|6810.3|6795.3|3
1740389020000|2025-02-24 09:23:40|6810.7|6795.7|6810.3|6795.3|6810.7|6795.7|6810.3|6795.3|4
1740389050000|2025-02-24 09:24:10|||||||||1
1740389060000|2025-02-24 09:24:20|6812.2|6797.2|6812.3|6797.3|6812.3|6797.3|6812.2|6797.2|1
1740389070000|2025-02-24 09:24:30|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1740389090000|2025-02-24 09:24:50|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.7|6796.7|0
1740389100000|2025-02-24 09:25:00|6810.7|6795.7|6810.2|6795.2|6811.2|6796.2|6810.2|6795.2|3
1740389110000|2025-02-24 09:25:10|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|6810.3|6795.3|0
1740389160000|2025-02-24 09:26:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1740389170000|2025-02-24 09:26:10|||||||||1
1740389310000|2025-02-24 09:28:30|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|4
1740389400000|2025-02-24 09:30:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|4
1740389410000|2025-02-24 09:30:10|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1740389470000|2025-02-24 09:31:10|6810.2|6795.2|6810.3|6795.3|6810.3|6795.3|6810.2|6795.2|0
1740389520000|2025-02-24 09:32:00|6810.9|6795.9|6810.3|6795.3|6810.9|6795.9|6810.3|6795.3|5
1740389530000|2025-02-24 09:32:10|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|3
1740389540000|2025-02-24 09:32:20|6807.9|6792.9|6807.8|6792.8|6807.9|6792.9|6807.4|6792.4|1
1740389560000|2025-02-24 09:32:40|6807.3|6792.3|6806.9|6791.9|6807.7|6792.7|6806.9|6791.9|0
1740389570000|2025-02-24 09:32:50|6807.3|6792.3|6807.8|6792.8|6808.3|6793.3|6806.9|6791.9|5
1740389580000|2025-02-24 09:33:00|||||||||1
1740389630000|2025-02-24 09:33:50|6808.2|6793.2|6808.8|6793.8|6808.8|6793.8|6808.2|6793.2|1
1740389700000|2025-02-24 09:35:00|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|2
1740389720000|2025-02-24 09:35:20|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|1
1740389760000|2025-02-24 09:36:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|15
1740389940000|2025-02-24 09:39:00|6809.2|6794.2|6807.4|6792.4|6809.2|6794.2|6807.4|6792.4|6
1740389950000|2025-02-24 09:39:10|6806.9|6791.9|6807.9|6792.9|6807.9|6792.9|6806.4|6791.4|1
1740389960000|2025-02-24 09:39:20|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|0
1740389990000|2025-02-24 09:39:50|6807.8|6792.8|6807.9|6792.9|6807.9|6792.9|6807.8|6792.8|0
1740390000000|2025-02-24 09:40:00|6807.4|6792.4|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|0
1740390060000|2025-02-24 09:41:00|6807.3|6792.3|6807.4|6792.4|6807.4|6792.4|6807.3|6792.3|0
1740390080000|2025-02-24 09:41:20|6806.9|6791.9|6806.9|6791.9|6807.3|6792.3|6806.9|6791.9|0
1740390110000|2025-02-24 09:41:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|1
1740390150000|2025-02-24 09:42:30|6806.9|6791.9|6806|6791|6806.9|6791.9|6806|6791|1
1740390160000|2025-02-24 09:42:40|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1740390190000|2025-02-24 09:43:10|6806.3|6791.3|6806.4|6791.4|6806.4|6791.4|6806.3|6791.3|0
1740390200000|2025-02-24 09:43:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1740390210000|2025-02-24 09:43:30|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1740390230000|2025-02-24 09:43:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|2
1740390310000|2025-02-24 09:45:10|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6805.9|6790.9|1
1740390330000|2025-02-24 09:45:30|6806.2|6791.2|6805.9|6790.9|6806.2|6791.2|6805.9|6790.9|4
1740390400000|2025-02-24 09:46:40|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|0
1740390430000|2025-02-24 09:47:10|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1740390480000|2025-02-24 09:48:00|6805.3|6790.3|6802.4|6787.4|6805.3|6790.3|6802.4|6787.4|5
1740390490000|2025-02-24 09:48:10|6803.2|6788.2|6803.3|6788.3|6803.3|6788.3|6803.2|6788.2|0
1740390500000|2025-02-24 09:48:20|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|0
1740390560000|2025-02-24 09:49:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|0
1740390590000|2025-02-24 09:49:50|6800.9|6785.9|6800.4|6785.4|6800.9|6785.9|6800.4|6785.4|1
1740390600000|2025-02-24 09:50:00|6800.8|6785.8|6800.9|6785.9|6800.9|6785.9|6800.8|6785.8|0
1740390630000|2025-02-24 09:50:30|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1740390640000|2025-02-24 09:50:40|6800.9|6785.9|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|0
1740390650000|2025-02-24 09:50:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1740390720000|2025-02-24 09:52:00|||||||||2
1740390740000|2025-02-24 09:52:20|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|1
1740390750000|2025-02-24 09:52:30|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1740390870000|2025-02-24 09:54:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1740390890000|2025-02-24 09:54:50|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1740390900000|2025-02-24 09:55:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1740390910000|2025-02-24 09:55:10|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1740390920000|2025-02-24 09:55:20|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|3
1740390960000|2025-02-24 09:56:00|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|3
1740390990000|2025-02-24 09:56:30|6799.1|6784.1|6797.4|6782.4|6799.1|6784.1|6797.4|6782.4|12
1740391030000|2025-02-24 09:57:10|||||||||1
1740391110000|2025-02-24 09:58:30|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|9
1740391120000|2025-02-24 09:58:40|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1740391200000|2025-02-24 10:00:00|6798.9|6783.9|6798.4|6783.4|6798.9|6783.9|6798.4|6783.4|2
1740391220000|2025-02-24 10:00:20|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|4
1740391250000|2025-02-24 10:00:50|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1740391410000|2025-02-24 10:03:30|6797.9|6782.9|6797.4|6782.4|6797.9|6782.9|6797.4|6782.4|9
1740391420000|2025-02-24 10:03:40|||||||||1
1740391450000|2025-02-24 10:04:10|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|4
1740391460000|2025-02-24 10:04:20|6798.8|6783.8|6798.9|6783.9|6798.9|6783.9|6798.8|6783.8|2
1740391500000|2025-02-24 10:05:00|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|0
1740391530000|2025-02-24 10:05:30|6798.3|6783.3|6795.1|6780.1|6798.3|6783.3|6795.1|6780.1|26
1740391540000|2025-02-24 10:05:40|6795.9|6780.9|6796.4|6781.4|6796.4|6781.4|6795.9|6780.9|1
1740391550000|2025-02-24 10:05:50|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|1
1740391560000|2025-02-24 10:06:00|6797|6782|6797|6782|6797|6782|6797|6782|0
1740391570000|2025-02-24 10:06:10|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1740391580000|2025-02-24 10:06:20|6797.9|6782.9|6797.6|6782.6|6798.4|6783.4|6797.6|6782.6|5
1740391590000|2025-02-24 10:06:30|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|6797.4|6782.4|0
1740391600000|2025-02-24 10:06:40|6796|6781|6796|6781|6796|6781|6795.6|6780.6|0
1740391610000|2025-02-24 10:06:50|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1740391630000|2025-02-24 10:07:10|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|2
1740391660000|2025-02-24 10:07:40|6797|6782|6798.4|6783.4|6798.4|6783.4|6797|6782|1
1740391680000|2025-02-24 10:08:00|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|6798.5|6783.5|0
1740391700000|2025-02-24 10:08:20|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|1
1740391720000|2025-02-24 10:08:40|6800|6785|6800|6785|6800|6785|6800|6785|1
1740391730000|2025-02-24 10:08:50|6800.4|6785.4|6800|6785|6800.4|6785.4|6800|6785|2
1740391740000|2025-02-24 10:09:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740391750000|2025-02-24 10:09:10|6800|6785|6801|6786|6801|6786|6800|6785|2
1740391790000|2025-02-24 10:09:50|6802|6787|6802|6787|6802|6787|6802|6787|1
1740391800000|2025-02-24 10:10:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740391820000|2025-02-24 10:10:20|6802|6787|6802|6787|6802|6787|6802|6787|2
1740391860000|2025-02-24 10:11:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|1
1740391870000|2025-02-24 10:11:10|6801.9|6786.9|6802|6787|6802|6787|6801.9|6786.9|0
1740391960000|2025-02-24 10:12:40|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740392000000|2025-02-24 10:13:20|6802|6787|6802|6787|6802|6787|6802|6787|2
1740392050000|2025-02-24 10:14:10|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|1
1740392060000|2025-02-24 10:14:20|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|2
1740392090000|2025-02-24 10:14:50|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1740392120000|2025-02-24 10:15:20|6802.5|6787.5|6801|6786|6802.5|6787.5|6801|6786|4
1740392130000|2025-02-24 10:15:30|6800.6|6785.6|6800.5|6785.5|6800.6|6785.6|6800.5|6785.5|0
1740392140000|2025-02-24 10:15:40|6800.1|6785.1|6800|6785|6800.1|6785.1|6800|6785|0
1740392150000|2025-02-24 10:15:50|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|6799.6|6784.6|0
1740392160000|2025-02-24 10:16:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740392180000|2025-02-24 10:16:20|6800|6785|6798.5|6783.5|6800|6785|6798.5|6783.5|0
1740392220000|2025-02-24 10:17:00|6799|6784|6799|6784|6799|6784|6799|6784|0
1740392270000|2025-02-24 10:17:50|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|8
1740392280000|2025-02-24 10:18:00|6801|6786|6800|6785|6801|6786|6800|6785|1
1740392370000|2025-02-24 10:19:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740392410000|2025-02-24 10:20:10|||||||||1
1740392430000|2025-02-24 10:20:30|6801|6786|6801|6786|6801|6786|6801|6786|1
1740392460000|2025-02-24 10:21:00|6802.4|6787.4|6802.4|6787.4|6802.9|6787.9|6802|6787|1
1740392490000|2025-02-24 10:21:30|||||||||3
1740392500000|2025-02-24 10:21:40|6803.3|6788.3|6802.5|6787.5|6803.3|6788.3|6802.5|6787.5|0
1740392520000|2025-02-24 10:22:00|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1740392550000|2025-02-24 10:22:30|||||||||1
1740392590000|2025-02-24 10:23:10|||||||||1
1740392600000|2025-02-24 10:23:20|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|6802.5|6787.5|0
1740392610000|2025-02-24 10:23:30|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|1
1740392670000|2025-02-24 10:24:30|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740392700000|2025-02-24 10:25:00|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1740392730000|2025-02-24 10:25:30|6803.8|6788.8|6803.4|6788.4|6803.8|6788.8|6803.4|6788.4|2
1740392750000|2025-02-24 10:25:50|6802.9|6787.9|6802.4|6787.4|6802.9|6787.9|6802.4|6787.4|4
1740392770000|2025-02-24 10:26:10|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|6802.9|6787.9|1
1740392780000|2025-02-24 10:26:20|6802.4|6787.4|6802.8|6787.8|6802.8|6787.8|6802.4|6787.4|0
1740392790000|2025-02-24 10:26:30|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1740392840000|2025-02-24 10:27:20|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|1
1740392880000|2025-02-24 10:28:00|6801.5|6786.5|6800.5|6785.5|6801.5|6786.5|6800.5|6785.5|1
1740392910000|2025-02-24 10:28:30|6801|6786|6801|6786|6801|6786|6801|6786|2
1740392930000|2025-02-24 10:28:50|6801.4|6786.4|6801|6786|6801.5|6786.5|6801|6786|1
1740393060000|2025-02-24 10:31:00|6800.4|6785.4|6800|6785|6800.4|6785.4|6800|6785|1
1740393070000|2025-02-24 10:31:10|6799.9|6784.9|6798|6783|6799.9|6784.9|6798|6783|1
1740393110000|2025-02-24 10:31:50|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799|6784|2
1740393190000|2025-02-24 10:33:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|2
1740393200000|2025-02-24 10:33:20|||||||||1
1740393210000|2025-02-24 10:33:30|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1740393350000|2025-02-24 10:35:50|||||||||1
1740393450000|2025-02-24 10:37:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|1
1740393460000|2025-02-24 10:37:40|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|0
1740393510000|2025-02-24 10:38:30|||||||||1
1740393530000|2025-02-24 10:38:50|6801|6786|6801|6786|6801|6786|6801|6786|1
1740393540000|2025-02-24 10:39:00|6800.9|6785.9|6799.9|6784.9|6800.9|6785.9|6799.9|6784.9|1
1740393550000|2025-02-24 10:39:10|6799|6784|6799.4|6784.4|6799.4|6784.4|6799|6784|2
1740393580000|2025-02-24 10:39:40|6800|6785|6800|6785|6800|6785|6800|6785|0
1740393630000|2025-02-24 10:40:30|6799.9|6784.9|6799.5|6784.5|6799.9|6784.9|6799.5|6784.5|0
1740393670000|2025-02-24 10:41:10|6799|6784|6799|6784|6799|6784|6799|6784|1
1740393720000|2025-02-24 10:42:00|6798|6783|6798|6783|6798|6783|6798|6783|0
1740393780000|2025-02-24 10:43:00|6798.5|6783.5|6798|6783|6798.5|6783.5|6798|6783|1
1740393920000|2025-02-24 10:45:20|6797.5|6782.5|6797|6782|6797.5|6782.5|6797|6782|3
1740394110000|2025-02-24 10:48:30|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|0
1740394130000|2025-02-24 10:48:50|||||||||1
1740394160000|2025-02-24 10:49:20|6797.4|6782.4|6797|6782|6797.4|6782.4|6797|6782|1
1740394200000|2025-02-24 10:50:00|6797.5|6782.5|6796.1|6781.1|6797.5|6782.5|6796.1|6781.1|1
1740394230000|2025-02-24 10:50:30|6796|6781|6795.5|6780.5|6796|6781|6795.5|6780.5|1
1740394300000|2025-02-24 10:51:40|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|6794.5|6779.5|1
1740394460000|2025-02-24 10:54:20|||||||||2
1740394550000|2025-02-24 10:55:50|||||||||2
1740394580000|2025-02-24 10:56:20|6793.6|6778.6|6793.1|6778.1|6793.6|6778.6|6793.1|6778.1|12
1740394590000|2025-02-24 10:56:30|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1740394600000|2025-02-24 10:56:40|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1740394630000|2025-02-24 10:57:10|6792|6777|6792.4|6777.4|6792.4|6777.4|6792|6777|2
1740394650000|2025-02-24 10:57:30|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|6792.5|6777.5|0
1740394660000|2025-02-24 10:57:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|1
1740394680000|2025-02-24 10:58:00|6791.9|6776.9|6790.6|6775.6|6791.9|6776.9|6790.6|6775.6|9
1740394700000|2025-02-24 10:58:20|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|1
1740394760000|2025-02-24 10:59:20|||||||||1
1740394800000|2025-02-24 11:00:00|6791.1|6776.1|6791.1|6776.1|6791.1|6776.1|6789.1|6774.1|6
1740394810000|2025-02-24 11:00:10|6790.5|6775.5|6790.1|6775.1|6790.6|6775.6|6790.1|6775.1|0
1740394820000|2025-02-24 11:00:20|6791.9|6776.9|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|3
1740394840000|2025-02-24 11:00:40|6793.1|6778.1|6791.6|6776.6|6793.1|6778.1|6791.6|6776.6|4
1740394850000|2025-02-24 11:00:50|6790.1|6775.1|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|1
1740394860000|2025-02-24 11:01:00|6790.1|6775.1|6790.1|6775.1|6790.1|6775.1|6789.6|6774.6|1
1740394890000|2025-02-24 11:01:30|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.6|6775.6|3
1740394900000|2025-02-24 11:01:40|6790.1|6775.1|6789.6|6774.6|6790.1|6775.1|6789.6|6774.6|0
1740394920000|2025-02-24 11:02:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|13
1740394930000|2025-02-24 11:02:10|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|6787.7|6772.7|0
1740394980000|2025-02-24 11:03:00|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|5
1740394990000|2025-02-24 11:03:10|6785.8|6770.8|6785.9|6770.9|6786.3|6771.3|6785.8|6770.8|3
1740395000000|2025-02-24 11:03:20|6785.8|6770.8|6786.3|6771.3|6786.3|6771.3|6785.8|6770.8|1
1740395040000|2025-02-24 11:04:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|1
1740395120000|2025-02-24 11:05:20|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1740395270000|2025-02-24 11:07:50|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1740395340000|2025-02-24 11:09:00|6788.8|6773.8|6789.3|6774.3|6789.3|6774.3|6788.3|6773.3|4
1740395390000|2025-02-24 11:09:50|6788.8|6773.8|6788.8|6773.8|6789.3|6774.3|6788.8|6773.8|0
1740395400000|2025-02-24 11:10:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1740395410000|2025-02-24 11:10:10|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1740395490000|2025-02-24 11:11:30|6789.3|6774.3|6789.8|6774.8|6789.8|6774.8|6789.3|6774.3|2
1740395550000|2025-02-24 11:12:30|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1740395580000|2025-02-24 11:13:00|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1740395600000|2025-02-24 11:13:20|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1740395680000|2025-02-24 11:14:40|6788.9|6773.9|6788.8|6773.8|6788.9|6773.9|6788.8|6773.8|0
1740395690000|2025-02-24 11:14:50|6788|6773|6788|6773|6788|6773|6788|6773|1
1740395700000|2025-02-24 11:15:00|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6786.8|6771.8|4
1740395710000|2025-02-24 11:15:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|2
1740395740000|2025-02-24 11:15:40|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|0
1740395760000|2025-02-24 11:16:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1740395800000|2025-02-24 11:16:40|||||||||1
1740395850000|2025-02-24 11:17:30|||||||||2
1740395890000|2025-02-24 11:18:10|6787.3|6772.3|6786.8|6771.8|6787.3|6772.3|6786.8|6771.8|4
1740396070000|2025-02-24 11:21:10|||||||||25
1740396090000|2025-02-24 11:21:30|||||||||2
1740396150000|2025-02-24 11:22:30|6783.9|6768.9|6782.8|6767.8|6783.9|6768.9|6781.8|6766.8|5
1740396160000|2025-02-24 11:22:40|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1740396200000|2025-02-24 11:23:20|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1740396260000|2025-02-24 11:24:20|6780.8|6765.8|6780.8|6765.8|6781.3|6766.3|6780.4|6765.4|4
1740396430000|2025-02-24 11:27:10|6781.1|6766.1|6781.3|6766.3|6782.8|6767.8|6781.1|6766.1|12
1740396450000|2025-02-24 11:27:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1740396510000|2025-02-24 11:28:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1740396560000|2025-02-24 11:29:20|6781.3|6766.3|6780.8|6765.8|6781.3|6766.3|6780.4|6765.4|3
1740396570000|2025-02-24 11:29:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1740396660000|2025-02-24 11:31:00|6779.8|6764.8|6779.8|6764.8|6780.3|6765.3|6779.8|6764.8|0
1740396760000|2025-02-24 11:32:40|6778.8|6763.8|6778.5|6763.5|6778.8|6763.8|6778|6763|12
1740396770000|2025-02-24 11:32:50|6778.9|6763.9|6778|6763|6779|6764|6778|6763|2
1740396780000|2025-02-24 11:33:00|6777.9|6762.9|6776.5|6761.5|6777.9|6762.9|6776.5|6761.5|11
1740396790000|2025-02-24 11:33:10|6775.9|6760.9|6773.9|6758.9|6775.9|6760.9|6773.5|6758.5|17
1740396800000|2025-02-24 11:33:20|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773|6758|0
1740396850000|2025-02-24 11:34:10|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|10
1740396880000|2025-02-24 11:34:40|6776.2|6761.2|6775.5|6760.5|6776.4|6761.4|6775.5|6760.5|9
1740396890000|2025-02-24 11:34:50|6775.6|6760.6|6777.4|6762.4|6777.5|6762.5|6775.6|6760.6|4
1740396900000|2025-02-24 11:35:00|6776.9|6761.9|6777.4|6762.4|6777.4|6762.4|6776.9|6761.9|2
1740396930000|2025-02-24 11:35:30|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740396970000|2025-02-24 11:36:10|6776.9|6761.9|6777.4|6762.4|6777.4|6762.4|6776.9|6761.9|3
1740396980000|2025-02-24 11:36:20|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740397030000|2025-02-24 11:37:10|||||||||1
1740397040000|2025-02-24 11:37:20|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|1
1740397080000|2025-02-24 11:38:00|||||||||1
1740397100000|2025-02-24 11:38:20|6777|6762|6777|6762|6777|6762|6777|6762|0
1740397250000|2025-02-24 11:40:50|||||||||1
1740397270000|2025-02-24 11:41:10|6777.5|6762.5|6778|6763|6778|6763|6777.5|6762.5|3
1740397280000|2025-02-24 11:41:20|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|2
1740397290000|2025-02-24 11:41:30|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1740397320000|2025-02-24 11:42:00|||||||||1
1740397400000|2025-02-24 11:43:20|6776|6761|6776|6761|6776|6761|6776|6761|2
1740397420000|2025-02-24 11:43:40|6775.5|6760.5|6776|6761|6776|6761|6775.5|6760.5|0
1740397430000|2025-02-24 11:43:50|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|1
1740397440000|2025-02-24 11:44:00|6776|6761|6776.5|6761.5|6776.5|6761.5|6776|6761|1
1740397450000|2025-02-24 11:44:10|6777|6762|6777|6762|6777|6762|6777|6762|0
1740397500000|2025-02-24 11:45:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1740397510000|2025-02-24 11:45:10|6777|6762|6777|6762|6777|6762|6777|6762|0
1740397520000|2025-02-24 11:45:20|6776.9|6761.9|6776|6761|6777.9|6762.9|6776|6761|4
1740397530000|2025-02-24 11:45:30|6775.9|6760.9|6775.5|6760.5|6775.9|6760.9|6775.5|6760.5|0
1740397550000|2025-02-24 11:45:50|6775|6760|6775|6760|6775|6760|6775|6760|0
1740397580000|2025-02-24 11:46:20|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740397620000|2025-02-24 11:47:00|6775.6|6760.6|6776.5|6761.5|6776.5|6761.5|6775.6|6760.6|1
1740397630000|2025-02-24 11:47:10|6776|6761|6775.9|6760.9|6776.9|6761.9|6775.9|6760.9|1
1740397660000|2025-02-24 11:47:40|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1740397680000|2025-02-24 11:48:00|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|0
1740397690000|2025-02-24 11:48:10|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1740397700000|2025-02-24 11:48:20|6776|6761|6775.9|6760.9|6776|6761|6775.9|6760.9|0
1740397720000|2025-02-24 11:48:40|6775|6760|6775|6760|6775|6760|6775|6760|1
1740397830000|2025-02-24 11:50:30|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|6774.9|6759.9|1
1740397870000|2025-02-24 11:51:10|||||||||2
1740397880000|2025-02-24 11:51:20|6774.4|6759.4|6773.9|6758.9|6774.4|6759.4|6773.9|6758.9|1
1740397890000|2025-02-24 11:51:30|6772.6|6757.6|6772.9|6757.9|6773|6758|6772.5|6757.5|1
1740397900000|2025-02-24 11:51:40|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1740397910000|2025-02-24 11:51:50|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|0
1740397920000|2025-02-24 11:52:00|6772.5|6757.5|6772.5|6757.5|6772.9|6757.9|6772.5|6757.5|0
1740398040000|2025-02-24 11:54:00|6771.9|6756.9|6771.5|6756.5|6771.9|6756.9|6771.5|6756.5|0
1740398050000|2025-02-24 11:54:10|6771.9|6756.9|6772.5|6757.5|6772.5|6757.5|6771.9|6756.9|3
1740398130000|2025-02-24 11:55:30|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.5|6757.5|1
1740398140000|2025-02-24 11:55:40|6773|6758|6776.4|6761.4|6776.8|6761.8|6773|6758|2
1740398150000|2025-02-24 11:55:50|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6775.9|6760.9|3
1740398160000|2025-02-24 11:56:00|6777.4|6762.4|6776.4|6761.4|6777.4|6762.4|6776|6761|9
1740398170000|2025-02-24 11:56:10|6777.4|6762.4|6777.4|6762.4|6778.4|6763.4|6777.4|6762.4|5
1740398210000|2025-02-24 11:56:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740398230000|2025-02-24 11:57:10|6778|6763|6778|6763|6778|6763|6778|6763|0
1740398240000|2025-02-24 11:57:20|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740398260000|2025-02-24 11:57:40|6777.5|6762.5|6778.4|6763.4|6778.4|6763.4|6777.4|6762.4|1
1740398270000|2025-02-24 11:57:50|6778.8|6763.8|6778.9|6763.9|6778.9|6763.9|6778.8|6763.8|0
1740398300000|2025-02-24 11:58:20|||||||||2
1740398390000|2025-02-24 11:59:50|||||||||1
1740398470000|2025-02-24 12:01:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1740398560000|2025-02-24 12:02:40|||||||||2
1740398600000|2025-02-24 12:03:20|6776.9|6761.9|6775.8|6760.8|6776.9|6761.9|6775.6|6760.6|2
1740398610000|2025-02-24 12:03:30|6775.9|6760.9|6775.4|6760.4|6775.9|6760.9|6775.4|6760.4|0
1740398620000|2025-02-24 12:03:40|6777.3|6762.3|6778.8|6763.8|6778.8|6763.8|6777.3|6762.3|4
1740398630000|2025-02-24 12:03:50|6776.8|6761.8|6775.8|6760.8|6776.8|6761.8|6775.8|6760.8|4
1740398650000|2025-02-24 12:04:10|6776.3|6761.3|6775.8|6760.8|6776.3|6761.3|6775.8|6760.8|0
1740398670000|2025-02-24 12:04:30|6775.9|6760.9|6774.3|6759.3|6775.9|6760.9|6774.3|6759.3|1
1740398680000|2025-02-24 12:04:40|||||||||2
1740398690000|2025-02-24 12:04:50|6774.8|6759.8|6774.4|6759.4|6774.8|6759.8|6774.4|6759.4|1
1740398700000|2025-02-24 12:05:00|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|6773.9|6758.9|0
1740398730000|2025-02-24 12:05:30|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1740398750000|2025-02-24 12:05:50|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1740398780000|2025-02-24 12:06:20|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1740398790000|2025-02-24 12:06:30|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|5
1740398800000|2025-02-24 12:06:40|6774.8|6759.8|6775.4|6760.4|6776.4|6761.4|6774.8|6759.8|6
1740398820000|2025-02-24 12:07:00|6777.3|6762.3|6777.4|6762.4|6778.4|6763.4|6777.3|6762.3|4
1740398830000|2025-02-24 12:07:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740398840000|2025-02-24 12:07:20|||||||||11
1740398850000|2025-02-24 12:07:30|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1740398870000|2025-02-24 12:07:50|6778.8|6763.8|6778.4|6763.4|6778.8|6763.8|6778.4|6763.4|1
1740398880000|2025-02-24 12:08:00|6778.8|6763.8|6778.4|6763.4|6778.8|6763.8|6778.4|6763.4|0
1740398900000|2025-02-24 12:08:20|||||||||2
1740398910000|2025-02-24 12:08:30|||||||||4
1740398920000|2025-02-24 12:08:40|||||||||4
1740398930000|2025-02-24 12:08:50|6777.9|6762.9|6778.3|6763.3|6778.3|6763.3|6777.9|6762.9|5
1740398940000|2025-02-24 12:09:00|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|2
1740398950000|2025-02-24 12:09:10|||||||||3
1740398960000|2025-02-24 12:09:20|||||||||2
1740398970000|2025-02-24 12:09:30|||||||||2
1740398980000|2025-02-24 12:09:40|||||||||1
1740399060000|2025-02-24 12:11:00|||||||||7
1740399090000|2025-02-24 12:11:30|6778|6763|6778.3|6763.3|6778.3|6763.3|6777.9|6762.9|3
1740399100000|2025-02-24 12:11:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740399120000|2025-02-24 12:12:00|6777.9|6762.9|6778.4|6763.4|6778.4|6763.4|6777.9|6762.9|1
1740399180000|2025-02-24 12:13:00|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|6778.8|6763.8|0
1740399200000|2025-02-24 12:13:20|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|6778.9|6763.9|1
1740399230000|2025-02-24 12:13:50|6778.5|6763.5|6778.9|6763.9|6778.9|6763.9|6778|6763|2
1740399240000|2025-02-24 12:14:00|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|6778.5|6763.5|1
1740399300000|2025-02-24 12:15:00|6778.9|6763.9|6778.5|6763.5|6778.9|6763.9|6778.5|6763.5|2
1740399370000|2025-02-24 12:16:10|6778.4|6763.4|6777.8|6762.8|6778.4|6763.4|6777.4|6762.4|0
1740399380000|2025-02-24 12:16:20|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|0
1740399420000|2025-02-24 12:17:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1740399430000|2025-02-24 12:17:10|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740399490000|2025-02-24 12:18:10|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|2
1740399510000|2025-02-24 12:18:30|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1740399530000|2025-02-24 12:18:50|6778.4|6763.4|6780.9|6765.9|6780.9|6765.9|6778.4|6763.4|4
1740399540000|2025-02-24 12:19:00|6781.4|6766.4|6783.9|6768.9|6783.9|6768.9|6781.4|6766.4|3
1740399560000|2025-02-24 12:19:20|6783|6768|6782.9|6767.9|6783|6768|6782.5|6767.5|3
1740399580000|2025-02-24 12:19:40|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1740399590000|2025-02-24 12:19:50|6782.5|6767.5|6782.5|6767.5|6782.5|6767.5|6782|6767|3
1740399610000|2025-02-24 12:20:10|||||||||1
1740399640000|2025-02-24 12:20:40|||||||||1
1740399650000|2025-02-24 12:20:50|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1740399680000|2025-02-24 12:21:20|6783.9|6768.9|6783.5|6768.5|6783.9|6768.9|6783.5|6768.5|1
1740399690000|2025-02-24 12:21:30|6783.9|6768.9|6783.5|6768.5|6783.9|6768.9|6783.5|6768.5|3
1740399720000|2025-02-24 12:22:00|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1740399730000|2025-02-24 12:22:10|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1740399750000|2025-02-24 12:22:30|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|1
1740399760000|2025-02-24 12:22:40|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|6783.5|6768.5|0
1740399770000|2025-02-24 12:22:50|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1740399780000|2025-02-24 12:23:00|6786.8|6771.8|6786.4|6771.4|6787.4|6772.4|6785.4|6770.4|5
1740399790000|2025-02-24 12:23:10|6786.9|6771.9|6785.5|6770.5|6786.9|6771.9|6785.5|6770.5|1
1740399800000|2025-02-24 12:23:20|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1740399820000|2025-02-24 12:23:40|6785.5|6770.5|6786|6771|6787.3|6772.3|6785|6770|9
1740399830000|2025-02-24 12:23:50|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|0
1740399840000|2025-02-24 12:24:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|1
1740399860000|2025-02-24 12:24:20|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|6786.4|6771.4|1
1740399910000|2025-02-24 12:25:10|6785.9|6770.9|6786.4|6771.4|6786.4|6771.4|6785.9|6770.9|1
1740399950000|2025-02-24 12:25:50|6786|6771|6786.4|6771.4|6786.4|6771.4|6785.9|6770.9|2
1740399960000|2025-02-24 12:26:00|6786.8|6771.8|6787.9|6772.9|6787.9|6772.9|6786.8|6771.8|2
1740399970000|2025-02-24 12:26:10|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|1
1740399980000|2025-02-24 12:26:20|6787.3|6772.3|6787|6772|6787.3|6772.3|6787|6772|1
1740399990000|2025-02-24 12:26:30|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|6786.9|6771.9|3
1740400000000|2025-02-24 12:26:40|||||||||2
1740400010000|2025-02-24 12:26:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1740400020000|2025-02-24 12:27:00|6785.9|6770.9|6786.4|6771.4|6786.8|6771.8|6785.9|6770.9|4
1740400050000|2025-02-24 12:27:30|6785.9|6770.9|6786.3|6771.3|6786.3|6771.3|6785.9|6770.9|1
1740400060000|2025-02-24 12:27:40|6786.4|6771.4|6786.4|6771.4|6786.8|6771.8|6786.4|6771.4|0
1740400080000|2025-02-24 12:28:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|3
1740400090000|2025-02-24 12:28:10|6787.4|6772.4|6789.3|6774.3|6789.3|6774.3|6787.4|6772.4|2
1740400100000|2025-02-24 12:28:20|6789.4|6774.4|6788.4|6773.4|6789.4|6774.4|6788.4|6773.4|2
1740400110000|2025-02-24 12:28:30|6786.9|6771.9|6786.5|6771.5|6786.9|6771.9|6786.5|6771.5|1
1740400120000|2025-02-24 12:28:40|6786.4|6771.4|6787.8|6772.8|6787.8|6772.8|6786.4|6771.4|5
1740400130000|2025-02-24 12:28:50|6787.9|6772.9|6788.8|6773.8|6788.8|6773.8|6787.9|6772.9|1
1740400240000|2025-02-24 12:30:40|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6
1740400250000|2025-02-24 12:30:50|6789.8|6774.8|6790.3|6775.3|6790.3|6775.3|6789.4|6774.4|2
1740400260000|2025-02-24 12:31:00|6789.9|6774.9|6790.3|6775.3|6790.3|6775.3|6789.9|6774.9|1
1740400270000|2025-02-24 12:31:10|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|0
1740400300000|2025-02-24 12:31:40|6790.4|6775.4|6790.3|6775.3|6790.4|6775.4|6790.3|6775.3|2
1740400310000|2025-02-24 12:31:50|6790.7|6775.7|6790.8|6775.8|6790.8|6775.8|6790.7|6775.7|0
1740400370000|2025-02-24 12:32:50|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|1
1740400380000|2025-02-24 12:33:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|0
1740400420000|2025-02-24 12:33:40|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|0
1740400450000|2025-02-24 12:34:10|6789.7|6774.7|6788.8|6773.8|6789.7|6774.7|6788.8|6773.8|1
1740400500000|2025-02-24 12:35:00|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6786.8|6771.8|4
1740400540000|2025-02-24 12:35:40|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|0
1740400590000|2025-02-24 12:36:30|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|0
1740400660000|2025-02-24 12:37:40|6790.2|6775.2|6790.2|6775.2|6790.3|6775.3|6789.7|6774.7|3
1740400670000|2025-02-24 12:37:50|6790.3|6775.3|6792.2|6777.2|6792.2|6777.2|6790.3|6775.3|2
1740400690000|2025-02-24 12:38:10|6788.7|6773.7|6790.2|6775.2|6790.2|6775.2|6788.7|6773.7|2
1740400700000|2025-02-24 12:38:20|6790.6|6775.6|6790.2|6775.2|6790.7|6775.7|6790.2|6775.2|1
1740400720000|2025-02-24 12:38:40|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1740400740000|2025-02-24 12:39:00|6788.7|6773.7|6789.2|6774.2|6789.2|6774.2|6788.7|6773.7|0
1740400760000|2025-02-24 12:39:20|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|6789.7|6774.7|1
1740400770000|2025-02-24 12:39:30|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|6789.2|6774.2|1
1740400790000|2025-02-24 12:39:50|6788.4|6773.4|6788.2|6773.2|6788.4|6773.4|6788.2|6773.2|0
1740400800000|2025-02-24 12:40:00|6788.3|6773.3|6787.7|6772.7|6788.3|6773.3|6787.7|6772.7|2
1740400810000|2025-02-24 12:40:10|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|6787.3|6772.3|1
1740400820000|2025-02-24 12:40:20|6786.9|6771.9|6786.8|6771.8|6786.9|6771.9|6786.8|6771.8|0
1740400840000|2025-02-24 12:40:40|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1740400860000|2025-02-24 12:41:00|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1740400920000|2025-02-24 12:42:00|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|6786.7|6771.7|0
1740400930000|2025-02-24 12:42:10|6785.8|6770.8|6785.3|6770.3|6785.8|6770.8|6785.3|6770.3|2
1740400960000|2025-02-24 12:42:40|||||||||13
1740400980000|2025-02-24 12:43:00|6784.7|6769.7|6784.3|6769.3|6784.7|6769.7|6783.9|6768.9|1
1740401020000|2025-02-24 12:43:40|||||||||1
1740401040000|2025-02-24 12:44:00|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|1
1740401070000|2025-02-24 12:44:30|||||||||1
1740401100000|2025-02-24 12:45:00|6782.9|6767.9|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|2
1740401110000|2025-02-24 12:45:10|6784.2|6769.2|6784.4|6769.4|6784.4|6769.4|6784.2|6769.2|1
1740401130000|2025-02-24 12:45:30|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6782.9|6767.9|6
1740401150000|2025-02-24 12:45:50|6784.3|6769.3|6783.4|6768.4|6784.3|6769.3|6783.4|6768.4|3
1740401260000|2025-02-24 12:47:40|6783.8|6768.8|6784.4|6769.4|6784.8|6769.8|6783.8|6768.8|2
1740401280000|2025-02-24 12:48:00|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|1
1740401290000|2025-02-24 12:48:10|6784.4|6769.4|6784.2|6769.2|6784.8|6769.8|6783.5|6768.5|8
1740401300000|2025-02-24 12:48:20|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|6783.4|6768.4|0
1740401320000|2025-02-24 12:48:40|6782.5|6767.5|6783.2|6768.2|6783.2|6768.2|6782.5|6767.5|0
1740401340000|2025-02-24 12:49:00|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1740401410000|2025-02-24 12:50:10|6783.7|6768.7|6783.8|6768.8|6783.8|6768.8|6782.7|6767.7|3
1740401420000|2025-02-24 12:50:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|3
1740401430000|2025-02-24 12:50:30|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1740401440000|2025-02-24 12:50:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1740401470000|2025-02-24 12:51:10|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1740401490000|2025-02-24 12:51:30|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1740401500000|2025-02-24 12:51:40|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6784.2|6769.2|6
1740401510000|2025-02-24 12:51:50|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|6783.7|6768.7|0
1740401520000|2025-02-24 12:52:00|6784.7|6769.7|6784.7|6769.7|6785.2|6770.2|6784.7|6769.7|5
1740401540000|2025-02-24 12:52:20|6783.8|6768.8|6783.3|6768.3|6783.8|6768.8|6783.3|6768.3|1
1740401570000|2025-02-24 12:52:50|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1740401580000|2025-02-24 12:53:00|6783.9|6768.9|6784.3|6769.3|6784.3|6769.3|6783.8|6768.8|2
1740401590000|2025-02-24 12:53:10|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1740401610000|2025-02-24 12:53:30|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|3
1740401700000|2025-02-24 12:55:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1740401740000|2025-02-24 12:55:40|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|6782.8|6767.8|0
1740401780000|2025-02-24 12:56:20|6783.8|6768.8|6784.8|6769.8|6784.8|6769.8|6783.8|6768.8|4
1740401790000|2025-02-24 12:56:30|6785.3|6770.3|6784.8|6769.8|6785.3|6770.3|6784.8|6769.8|1
1740401800000|2025-02-24 12:56:40|6783.3|6768.3|6782.8|6767.8|6783.3|6768.3|6782.8|6767.8|1
1740401820000|2025-02-24 12:57:00|6782.9|6767.9|6784.8|6769.8|6785.2|6770.2|6782.9|6767.9|1
1740401830000|2025-02-24 12:57:10|6784.3|6769.3|6784.2|6769.2|6784.3|6769.3|6783.8|6768.8|0
1740401860000|2025-02-24 12:57:40|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|6783.8|6768.8|0
1740401940000|2025-02-24 12:59:00|6783.3|6768.3|6783.7|6768.7|6783.7|6768.7|6783.3|6768.3|0
1740401970000|2025-02-24 12:59:30|6784.1|6769.1|6784.2|6769.2|6784.2|6769.2|6784.1|6769.1|0
1740402000000|2025-02-24 13:00:00|6784.3|6769.3|6795.6|6780.6|6796.1|6781.1|6784.3|6769.3|47
1740402010000|2025-02-24 13:00:10|6795.7|6780.7|6792.2|6777.2|6797.1|6782.1|6791.3|6776.3|20
1740402020000|2025-02-24 13:00:20|6792.3|6777.3|6798.1|6783.1|6798.6|6783.6|6792.2|6777.2|20
1740402030000|2025-02-24 13:00:30|6801|6786|6798.1|6783.1|6801|6786|6797.6|6782.6|27
1740402040000|2025-02-24 13:00:40|6797.6|6782.6|6804.4|6789.4|6804.4|6789.4|6797.6|6782.6|69
1740402050000|2025-02-24 13:00:50|6803.9|6788.9|6804.4|6789.4|6806.8|6791.8|6803.9|6788.9|14
1740402060000|2025-02-24 13:01:00|6805.4|6790.4|6803.5|6788.5|6805.4|6790.4|6803.5|6788.5|5
1740402070000|2025-02-24 13:01:10|6802.9|6787.9|6800|6785|6802.9|6787.9|6800|6785|4
1740402080000|2025-02-24 13:01:20|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|2
1740402090000|2025-02-24 13:01:30|6797.9|6782.9|6798|6783|6798|6783|6797.4|6782.4|4
1740402100000|2025-02-24 13:01:40|6797.9|6782.9|6797.8|6782.8|6797.9|6782.9|6797.8|6782.8|1
1740402110000|2025-02-24 13:01:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|3
1740402120000|2025-02-24 13:02:00|6796.8|6781.8|6795|6780|6796.8|6781.8|6795|6780|4
1740402130000|2025-02-24 13:02:10|6793.5|6778.5|6793|6778|6793.5|6778.5|6791.5|6776.5|3
1740402140000|2025-02-24 13:02:20|6794.5|6779.5|6796|6781|6796|6781|6794.5|6779.5|3
1740402160000|2025-02-24 13:02:40|6796.5|6781.5|6797|6782|6797|6782|6796.5|6781.5|2
1740402170000|2025-02-24 13:02:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|2
1740402180000|2025-02-24 13:03:00|6797|6782|6796|6781|6797|6782|6795.5|6780.5|2
1740402190000|2025-02-24 13:03:10|6797|6782|6796.5|6781.5|6797|6782|6796.5|6781.5|2
1740402200000|2025-02-24 13:03:20|6796.9|6781.9|6797|6782|6797|6782|6796.9|6781.9|0
1740402230000|2025-02-24 13:03:50|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|6796.5|6781.5|1
1740402240000|2025-02-24 13:04:00|6796.6|6781.6|6798.9|6783.9|6798.9|6783.9|6796.6|6781.6|3
1740402250000|2025-02-24 13:04:10|6798.8|6783.8|6798.9|6783.9|6798.9|6783.9|6798|6783|4
1740402260000|2025-02-24 13:04:20|6798.5|6783.5|6798.9|6783.9|6798.9|6783.9|6798.5|6783.5|2
1740402270000|2025-02-24 13:04:30|6798.5|6783.5|6799.9|6784.9|6799.9|6784.9|6798.5|6783.5|2
1740402280000|2025-02-24 13:04:40|6800|6785|6802|6787|6802|6787|6800|6785|2
1740402300000|2025-02-24 13:05:00|6800|6785|6800.4|6785.4|6800.4|6785.4|6799.5|6784.5|4
1740402310000|2025-02-24 13:05:10|6800.5|6785.5|6802|6787|6802|6787|6800.5|6785.5|1
1740402320000|2025-02-24 13:05:20|6803|6788|6803|6788|6803|6788|6803|6788|6
1740402330000|2025-02-24 13:05:30|6802.5|6787.5|6803.9|6788.9|6803.9|6788.9|6802.5|6787.5|2
1740402340000|2025-02-24 13:05:40|||||||||2
1740402370000|2025-02-24 13:06:10|6803|6788|6803|6788|6803.4|6788.4|6803|6788|1
1740402390000|2025-02-24 13:06:30|6805.3|6790.3|6805.8|6790.8|6805.8|6790.8|6805.3|6790.3|24
1740402420000|2025-02-24 13:07:00|6804.9|6789.9|6804|6789|6804.9|6789.9|6804|6789|9
1740402430000|2025-02-24 13:07:10|6803.5|6788.5|6803.9|6788.9|6803.9|6788.9|6803|6788|1
1740402440000|2025-02-24 13:07:20|||||||||1
1740402470000|2025-02-24 13:07:50|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|8
1740402480000|2025-02-24 13:08:00|6806.3|6791.3|6806.9|6791.9|6807.4|6792.4|6806.3|6791.3|2
1740402490000|2025-02-24 13:08:10|6807.1|6792.1|6808.8|6793.8|6808.8|6793.8|6807.1|6792.1|9
1740402500000|2025-02-24 13:08:20|6809.8|6794.8|6811.3|6796.3|6812.3|6797.3|6809.8|6794.8|4
1740402510000|2025-02-24 13:08:30|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1740402550000|2025-02-24 13:09:10|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|0
1740402560000|2025-02-24 13:09:20|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6811.8|6796.8|0
1740402570000|2025-02-24 13:09:30|6812.4|6797.4|6812.8|6797.8|6813.3|6798.3|6812.4|6797.4|3
1740402580000|2025-02-24 13:09:40|6815.2|6800.2|6814.2|6799.2|6816.1|6801.1|6813.7|6798.7|79
1740402590000|2025-02-24 13:09:50|6814.7|6799.7|6814.2|6799.2|6814.7|6799.7|6813.7|6798.7|1
1740402600000|2025-02-24 13:10:00|6814.7|6799.7|6816.2|6801.2|6816.2|6801.2|6814.7|6799.7|2
1740402610000|2025-02-24 13:10:10|||||||||1
1740402620000|2025-02-24 13:10:20|6816|6801|6815.2|6800.2|6816|6801|6814.7|6799.7|3
1740402630000|2025-02-24 13:10:30|6816.1|6801.1|6815.7|6800.7|6816.1|6801.1|6815.7|6800.7|4
1740402640000|2025-02-24 13:10:40|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|9
1740402650000|2025-02-24 13:10:50|6816.6|6801.6|6816|6801|6817|6802|6815.5|6800.5|28
1740402660000|2025-02-24 13:11:00|6815.5|6800.5|6815.6|6800.6|6815.6|6800.6|6815.5|6800.5|4
1740402670000|2025-02-24 13:11:10|6816|6801|6815.5|6800.5|6816|6801|6815.5|6800.5|2
1740402680000|2025-02-24 13:11:20|6815.1|6800.1|6814.1|6799.1|6815.5|6800.5|6814.1|6799.1|2
1740402690000|2025-02-24 13:11:30|6814.6|6799.6|6816|6801|6816|6801|6814.6|6799.6|5
1740402700000|2025-02-24 13:11:40|6817.1|6802.1|6817.5|6802.5|6819|6804|6816.2|6801.2|28
1740402710000|2025-02-24 13:11:50|6817.1|6802.1|6818.5|6803.5|6818.5|6803.5|6817.1|6802.1|34
1740402720000|2025-02-24 13:12:00|6817.7|6802.7|6817.6|6802.6|6817.7|6802.7|6815.7|6800.7|7
1740402730000|2025-02-24 13:12:10|6817.7|6802.7|6817.6|6802.6|6818.1|6803.1|6817.6|6802.6|1
1740402740000|2025-02-24 13:12:20|6817.7|6802.7|6818.5|6803.5|6818.5|6803.5|6817.7|6802.7|2
1740402750000|2025-02-24 13:12:30|6819|6804|6819|6804|6819|6804|6819|6804|0
1740402770000|2025-02-24 13:12:50|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|6818.5|6803.5|2
1740402780000|2025-02-24 13:13:00|6817.7|6802.7|6816.2|6801.2|6817.7|6802.7|6815.7|6800.7|3
1740402790000|2025-02-24 13:13:10|6815.7|6800.7|6815.6|6800.6|6815.7|6800.7|6814.7|6799.7|1
1740402800000|2025-02-24 13:13:20|6816.6|6801.6|6816.2|6801.2|6816.6|6801.6|6816.2|6801.2|5
1740402810000|2025-02-24 13:13:30|6816|6801|6816.5|6801.5|6816.5|6801.5|6816|6801|0
1740402820000|2025-02-24 13:13:40|6816.6|6801.6|6817.6|6802.6|6817.6|6802.6|6816.6|6801.6|2
1740402840000|2025-02-24 13:14:00|6818|6803|6817.1|6802.1|6818|6803|6816.1|6801.1|20
1740402850000|2025-02-24 13:14:10|6817.2|6802.2|6818.1|6803.1|6818.1|6803.1|6817.2|6802.2|2
1740402860000|2025-02-24 13:14:20|6816.6|6801.6|6816.1|6801.1|6816.6|6801.6|6816.1|6801.1|2
1740402870000|2025-02-24 13:14:30|6817|6802|6817.6|6802.6|6817.6|6802.6|6817|6802|9
1740402880000|2025-02-24 13:14:40|6818.1|6803.1|6816.6|6801.6|6818.1|6803.1|6816.6|6801.6|7
1740402890000|2025-02-24 13:14:50|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|6817.1|6802.1|0
1740402900000|2025-02-24 13:15:00|6814.7|6799.7|6813.6|6798.6|6814.7|6799.7|6813.6|6798.6|13
1740402910000|2025-02-24 13:15:10|6813|6798|6813.7|6798.7|6814.6|6799.6|6812.6|6797.6|7
1740402920000|2025-02-24 13:15:20|6814.2|6799.2|6811.7|6796.7|6814.2|6799.2|6811.7|6796.7|2
1740402930000|2025-02-24 13:15:30|||||||||1
1740402940000|2025-02-24 13:15:40|6811.2|6796.2|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|2
1740402950000|2025-02-24 13:15:50|||||||||3
1740402960000|2025-02-24 13:16:00|6811.6|6796.6|6811.2|6796.2|6811.6|6796.6|6811.2|6796.2|1
1740402970000|2025-02-24 13:16:10|||||||||1
1740402980000|2025-02-24 13:16:20|6811.7|6796.7|6812.2|6797.2|6812.2|6797.2|6811.7|6796.7|2
1740402990000|2025-02-24 13:16:30|6812.3|6797.3|6814.7|6799.7|6814.7|6799.7|6812.2|6797.2|8
1740403000000|2025-02-24 13:16:40|6814.2|6799.2|6813.6|6798.6|6814.2|6799.2|6813.6|6798.6|1
1740403010000|2025-02-24 13:16:50|6813.7|6798.7|6814.7|6799.7|6815.2|6800.2|6813.7|6798.7|9
1740403020000|2025-02-24 13:17:00|6814.6|6799.6|6813.6|6798.6|6814.6|6799.6|6813.2|6798.2|3
1740403030000|2025-02-24 13:17:10|6813.7|6798.7|6812.2|6797.2|6813.7|6798.7|6812.2|6797.2|4
1740403040000|2025-02-24 13:17:20|6811.7|6796.7|6810.7|6795.7|6811.7|6796.7|6810.2|6795.2|8
1740403050000|2025-02-24 13:17:30|6811.2|6796.2|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|1
1740403060000|2025-02-24 13:17:40|6812.1|6797.1|6812.2|6797.2|6812.2|6797.2|6812.1|6797.1|1
1740403070000|2025-02-24 13:17:50|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|3
1740403080000|2025-02-24 13:18:00|6811.2|6796.2|6811.7|6796.7|6811.7|6796.7|6810.2|6795.2|2
1740403100000|2025-02-24 13:18:20|6812.2|6797.2|6811.7|6796.7|6812.2|6797.2|6811.7|6796.7|0
1740403140000|2025-02-24 13:19:00|6811.2|6796.2|6814.1|6799.1|6814.1|6799.1|6810.7|6795.7|13
1740403150000|2025-02-24 13:19:10|6814.5|6799.5|6812.1|6797.1|6814.5|6799.5|6812.1|6797.1|5
1740403160000|2025-02-24 13:19:20|6811.7|6796.7|6811.6|6796.6|6811.7|6796.7|6810.6|6795.6|4
1740403180000|2025-02-24 13:19:40|6812|6797|6811.6|6796.6|6812|6797|6811.6|6796.6|2
1740403190000|2025-02-24 13:19:50|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1740403200000|2025-02-24 13:20:00|6810.6|6795.6|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|0
1740403210000|2025-02-24 13:20:10|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.1|6796.1|1
1740403220000|2025-02-24 13:20:20|6812|6797|6812.1|6797.1|6812.1|6797.1|6812|6797|0
1740403230000|2025-02-24 13:20:30|6812.2|6797.2|6813.7|6798.7|6814.1|6799.1|6812.2|6797.2|5
1740403240000|2025-02-24 13:20:40|6814.1|6799.1|6813.1|6798.1|6814.5|6799.5|6813.1|6798.1|6
1740403250000|2025-02-24 13:20:50|6813|6798|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1740403260000|2025-02-24 13:21:00|6812.2|6797.2|6811.2|6796.2|6812.2|6797.2|6811.2|6796.2|3
1740403270000|2025-02-24 13:21:10|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1740403290000|2025-02-24 13:21:30|6810.7|6795.7|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|1
1740403300000|2025-02-24 13:21:40|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1740403340000|2025-02-24 13:22:20|||||||||4
1740403350000|2025-02-24 13:22:30|6812.6|6797.6|6811.7|6796.7|6812.6|6797.6|6811.7|6796.7|11
1740403360000|2025-02-24 13:22:40|6811.2|6796.2|6811.6|6796.6|6811.6|6796.6|6811.2|6796.2|1
1740403380000|2025-02-24 13:23:00|6810.1|6795.1|6810.6|6795.6|6811|6796|6810.1|6795.1|7
1740403400000|2025-02-24 13:23:20|6809.6|6794.6|6811.6|6796.6|6811.6|6796.6|6809.6|6794.6|30
1740403410000|2025-02-24 13:23:30|6811.1|6796.1|6811.6|6796.6|6811.6|6796.6|6811.1|6796.1|3
1740403430000|2025-02-24 13:23:50|6809.5|6794.5|6811|6796|6811|6796|6809.5|6794.5|31
1740403440000|2025-02-24 13:24:00|6810.9|6795.9|6810.5|6795.5|6810.9|6795.9|6809.5|6794.5|4
1740403450000|2025-02-24 13:24:10|6811|6796|6811.5|6796.5|6811.5|6796.5|6811|6796|10
1740403460000|2025-02-24 13:24:20|6812|6797|6811.5|6796.5|6812|6797|6810.5|6795.5|1
1740403470000|2025-02-24 13:24:30|6812|6797|6813|6798|6813.4|6798.4|6812|6797|1
1740403480000|2025-02-24 13:24:40|||||||||7
1740403500000|2025-02-24 13:25:00|6812.8|6797.8|6812|6797|6812.8|6797.8|6812|6797|3
1740403510000|2025-02-24 13:25:10|6812.1|6797.1|6813|6798|6813|6798|6812.1|6797.1|2
1740403520000|2025-02-24 13:25:20|6814|6799|6812.4|6797.4|6814|6799|6811.5|6796.5|4
1740403530000|2025-02-24 13:25:30|6812.5|6797.5|6811.5|6796.5|6812.5|6797.5|6811.5|6796.5|4
1740403550000|2025-02-24 13:25:50|6811|6796|6811|6796|6811.3|6796.3|6809.5|6794.5|0
1740403560000|2025-02-24 13:26:00|6810|6795|6808.5|6793.5|6810|6795|6807.6|6792.6|15
1740403570000|2025-02-24 13:26:10|6808.6|6793.6|6804.4|6789.4|6808.6|6793.6|6804.4|6789.4|67
1740403580000|2025-02-24 13:26:20|6804.8|6789.8|6805.4|6790.4|6805.4|6790.4|6804.8|6789.8|1
1740403590000|2025-02-24 13:26:30|6803.9|6788.9|6802.2|6787.2|6803.9|6788.9|6802.2|6787.2|14
1740403600000|2025-02-24 13:26:40|6801.6|6786.6|6799.6|6784.6|6801.6|6786.6|6799.6|6784.6|2
1740403610000|2025-02-24 13:26:50|6799.5|6784.5|6799|6784|6799.5|6784.5|6798.6|6783.6|3
1740403620000|2025-02-24 13:27:00|6799.2|6784.2|6799|6784|6800.6|6785.6|6798.6|6783.6|8
1740403630000|2025-02-24 13:27:10|6799.5|6784.5|6799.5|6784.5|6799.6|6784.6|6798.2|6783.2|3
1740403640000|2025-02-24 13:27:20|6799.6|6784.6|6799.9|6784.9|6799.9|6784.9|6799.6|6784.6|8
1740403650000|2025-02-24 13:27:30|6800.1|6785.1|6798.2|6783.2|6800.1|6785.1|6798.2|6783.2|2
1740403660000|2025-02-24 13:27:40|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1740403670000|2025-02-24 13:27:50|6798.2|6783.2|6797.1|6782.1|6798.2|6783.2|6797.1|6782.1|3
1740403680000|2025-02-24 13:28:00|6796.6|6781.6|6798|6783|6798|6783|6796.6|6781.6|1
1740403690000|2025-02-24 13:28:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|1
1740403710000|2025-02-24 13:28:30|6798.6|6783.6|6802.1|6787.1|6802.5|6787.5|6798.6|6783.6|2
1740403720000|2025-02-24 13:28:40|6802|6787|6802.1|6787.1|6803|6788|6802|6787|3
1740403730000|2025-02-24 13:28:50|6802.5|6787.5|6802.2|6787.2|6803.1|6788.1|6802.2|6787.2|4
1740403740000|2025-02-24 13:29:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740403750000|2025-02-24 13:29:10|6801.6|6786.6|6801.6|6786.6|6802|6787|6801.6|6786.6|0
1740403760000|2025-02-24 13:29:20|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|3
1740403770000|2025-02-24 13:29:30|6799.2|6784.2|6799.5|6784.5|6800.1|6785.1|6799.1|6784.1|3
1740403780000|2025-02-24 13:29:40|6799.1|6784.1|6799.5|6784.5|6799.5|6784.5|6799.1|6784.1|0
1740403790000|2025-02-24 13:29:50|6799.1|6784.1|6798.6|6783.6|6799.5|6784.5|6798.1|6783.1|4
1740403800000|2025-02-24 13:30:00|6799|6784|6798|6783|6800|6785|6797.5|6782.5|10
1740403810000|2025-02-24 13:30:10|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|3
1740403820000|2025-02-24 13:30:20|6797.1|6782.1|6798|6783|6798|6783|6797.1|6782.1|9
1740403830000|2025-02-24 13:30:30|6797.5|6782.5|6797.1|6782.1|6797.5|6782.5|6797.1|6782.1|1
1740403840000|2025-02-24 13:30:40|6796.7|6781.7|6796.6|6781.6|6796.7|6781.7|6796.6|6781.6|0
1740403850000|2025-02-24 13:30:50|6796.7|6781.7|6798.4|6783.4|6799|6784|6796.7|6781.7|4
1740403860000|2025-02-24 13:31:00|6797.1|6782.1|6799.9|6784.9|6799.9|6784.9|6797.1|6782.1|5
1740403870000|2025-02-24 13:31:10|6800|6785|6800|6785|6800|6785|6800|6785|0
1740403880000|2025-02-24 13:31:20|6799.5|6784.5|6798.6|6783.6|6799.5|6784.5|6798.6|6783.6|1
1740403890000|2025-02-24 13:31:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740403900000|2025-02-24 13:31:40|6799|6784|6797|6782|6800|6785|6796.6|6781.6|18
1740403920000|2025-02-24 13:32:00|6797.1|6782.1|6797.5|6782.5|6797.5|6782.5|6797.1|6782.1|9
1740403930000|2025-02-24 13:32:10|||||||||14
1740403940000|2025-02-24 13:32:20|||||||||3
1740403950000|2025-02-24 13:32:30|||||||||3
1740403960000|2025-02-24 13:32:40|6801|6786|6800.5|6785.5|6801|6786|6800.5|6785.5|1
1740403970000|2025-02-24 13:32:50|6800|6785|6800|6785|6800|6785|6800|6785|3
1740403980000|2025-02-24 13:33:00|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740403990000|2025-02-24 13:33:10|6800.1|6785.1|6799.5|6784.5|6800.1|6785.1|6799.5|6784.5|4
1740404000000|2025-02-24 13:33:20|||||||||1
1740404020000|2025-02-24 13:33:40|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740404030000|2025-02-24 13:33:50|6800|6785|6800|6785|6800|6785|6800|6785|0
1740404040000|2025-02-24 13:34:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1740404050000|2025-02-24 13:34:10|6800|6785|6799.5|6784.5|6800|6785|6799.5|6784.5|1
1740404060000|2025-02-24 13:34:20|6800|6785|6800|6785|6800.5|6785.5|6800|6785|0
1740404070000|2025-02-24 13:34:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740404080000|2025-02-24 13:34:40|6801|6786|6801|6786|6801|6786|6801|6786|2
1740404090000|2025-02-24 13:34:50|6800.9|6785.9|6800|6785|6800.9|6785.9|6800|6785|1
1740404110000|2025-02-24 13:35:10|6801|6786|6800|6785|6801|6786|6800|6785|2
1740404120000|2025-02-24 13:35:20|6800.1|6785.1|6801|6786|6801|6786|6800.1|6785.1|1
1740404130000|2025-02-24 13:35:30|6800.5|6785.5|6801|6786|6801|6786|6800.5|6785.5|1
1740404160000|2025-02-24 13:36:00|6802|6787|6804.9|6789.9|6804.9|6789.9|6802|6787|3
1740404170000|2025-02-24 13:36:10|6804|6789|6804|6789|6804|6789|6804|6789|1
1740404180000|2025-02-24 13:36:20|6804.4|6789.4|6804.9|6789.9|6804.9|6789.9|6804.4|6789.4|1
1740404190000|2025-02-24 13:36:30|6805.4|6790.4|6805|6790|6805.5|6790.5|6805|6790|3
1740404200000|2025-02-24 13:36:40|6804.5|6789.5|6804.5|6789.5|6805|6790|6804.5|6789.5|1
1740404210000|2025-02-24 13:36:50|6803|6788|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|10
1740404220000|2025-02-24 13:37:00|6802.6|6787.6|6801|6786|6802.6|6787.6|6801|6786|3
1740404240000|2025-02-24 13:37:20|6800.6|6785.6|6801|6786|6801|6786|6800.6|6785.6|0
1740404250000|2025-02-24 13:37:30|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|1
1740404270000|2025-02-24 13:37:50|6800|6785|6800|6785|6800.5|6785.5|6800|6785|7
1740404310000|2025-02-24 13:38:30|6799|6784|6800|6785|6800|6785|6799|6784|3
1740404350000|2025-02-24 13:39:10|6799.1|6784.1|6799.1|6784.1|6799.5|6784.5|6799.1|6784.1|1
1740404360000|2025-02-24 13:39:20|6799.5|6784.5|6799.9|6784.9|6799.9|6784.9|6799.5|6784.5|0
1740404370000|2025-02-24 13:39:30|6800|6785|6800.1|6785.1|6802.1|6787.1|6800|6785|4
1740404390000|2025-02-24 13:39:50|6801.1|6786.1|6800.1|6785.1|6801.5|6786.5|6800.1|6785.1|4
1740404400000|2025-02-24 13:40:00|6800|6785|6798.6|6783.6|6800|6785|6798.1|6783.1|3
1740404410000|2025-02-24 13:40:10|6798.2|6783.2|6798.1|6783.1|6798.2|6783.2|6797.1|6782.1|3
1740404420000|2025-02-24 13:40:20|||||||||1
1740404460000|2025-02-24 13:41:00|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1740404470000|2025-02-24 13:41:10|6796.2|6781.2|6797.1|6782.1|6797.1|6782.1|6796.2|6781.2|2
1740404480000|2025-02-24 13:41:20|6796.2|6781.2|6795.1|6780.1|6796.2|6781.2|6795.1|6780.1|2
1740404490000|2025-02-24 13:41:30|6795.7|6780.7|6795.1|6780.1|6795.7|6780.7|6795.1|6780.1|1
1740404500000|2025-02-24 13:41:40|6796.2|6781.2|6795.1|6780.1|6796.2|6781.2|6795.1|6780.1|2
1740404510000|2025-02-24 13:41:50|6794.9|6779.9|6793.6|6778.6|6794.9|6779.9|6793.1|6778.1|9
1740404520000|2025-02-24 13:42:00|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|0
1740404530000|2025-02-24 13:42:10|6794|6779|6794.1|6779.1|6794.1|6779.1|6793.6|6778.6|0
1740404540000|2025-02-24 13:42:20|6794|6779|6794.1|6779.1|6794.1|6779.1|6793.1|6778.1|1
1740404550000|2025-02-24 13:42:30|6790.1|6775.1|6790.6|6775.6|6791.1|6776.1|6789.1|6774.1|18
1740404560000|2025-02-24 13:42:40|6790.1|6775.1|6790.1|6775.1|6790.6|6775.6|6789.1|6774.1|21
1740404570000|2025-02-24 13:42:50|6789.7|6774.7|6789.6|6774.6|6790.6|6775.6|6789.1|6774.1|14
1740404580000|2025-02-24 13:43:00|6790.1|6775.1|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|4
1740404590000|2025-02-24 13:43:10|6790.1|6775.1|6789.6|6774.6|6790.6|6775.6|6789.1|6774.1|9
1740404600000|2025-02-24 13:43:20|6790.1|6775.1|6791.1|6776.1|6791.1|6776.1|6790.1|6775.1|5
1740404610000|2025-02-24 13:43:30|6791.6|6776.6|6792.5|6777.5|6793|6778|6791.6|6776.6|4
1740404620000|2025-02-24 13:43:40|6791.6|6776.6|6792|6777|6792.5|6777.5|6791.5|6776.5|4
1740404630000|2025-02-24 13:43:50|6793|6778|6793.5|6778.5|6794.9|6779.9|6793|6778|6
1740404640000|2025-02-24 13:44:00|6793|6778|6794.6|6779.6|6795|6780|6793|6778|7
1740404650000|2025-02-24 13:44:10|6794|6779|6794|6779|6794.4|6779.4|6794|6779|1
1740404680000|2025-02-24 13:44:40|6793.6|6778.6|6794|6779|6794.4|6779.4|6793|6778|4
1740404690000|2025-02-24 13:44:50|6793.5|6778.5|6792.5|6777.5|6794|6779|6792.5|6777.5|4
1740404700000|2025-02-24 13:45:00|6792.1|6777.1|6793|6778|6793|6778|6792.1|6777.1|0
1740404720000|2025-02-24 13:45:20|6791.5|6776.5|6792|6777|6792|6777|6790.1|6775.1|3
1740404730000|2025-02-24 13:45:30|6793|6778|6793|6778|6793|6778|6793|6778|2
1740404740000|2025-02-24 13:45:40|||||||||1
1740404750000|2025-02-24 13:45:50|||||||||1
1740404780000|2025-02-24 13:46:20|6795|6780|6796.7|6781.7|6796.7|6781.7|6795|6780|9
1740404790000|2025-02-24 13:46:30|6797|6782|6794|6779|6797|6782|6794|6779|4
1740404800000|2025-02-24 13:46:40|6794.1|6779.1|6795.5|6780.5|6795.5|6780.5|6794.1|6779.1|1
1740404810000|2025-02-24 13:46:50|6795|6780|6795|6780|6795.4|6780.4|6795|6780|0
1740404820000|2025-02-24 13:47:00|6795.9|6780.9|6795.4|6780.4|6795.9|6780.9|6794.9|6779.9|15
1740404830000|2025-02-24 13:47:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.4|6779.4|1
1740404840000|2025-02-24 13:47:20|6795.4|6780.4|6796.9|6781.9|6796.9|6781.9|6795.4|6780.4|2
1740404860000|2025-02-24 13:47:40|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|2
1740404870000|2025-02-24 13:47:50|6796.5|6781.5|6796.9|6781.9|6796.9|6781.9|6796.5|6781.5|1
1740404910000|2025-02-24 13:48:30|6796.5|6781.5|6796.9|6781.9|6796.9|6781.9|6796.4|6781.4|1
1740404950000|2025-02-24 13:49:10|6796.4|6781.4|6796.8|6781.8|6796.8|6781.8|6796.4|6781.4|2
1740404960000|2025-02-24 13:49:20|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|1
1740405000000|2025-02-24 13:50:00|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|1
1740405010000|2025-02-24 13:50:10|6794.4|6779.4|6791.4|6776.4|6794.4|6779.4|6791.4|6776.4|6
1740405020000|2025-02-24 13:50:20|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|1
1740405030000|2025-02-24 13:50:30|6792.4|6777.4|6792.5|6777.5|6792.5|6777.5|6791.9|6776.9|1
1740405050000|2025-02-24 13:50:50|6791.9|6776.9|6792.4|6777.4|6792.4|6777.4|6791.4|6776.4|1
1740405090000|2025-02-24 13:51:30|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|0
1740405100000|2025-02-24 13:51:40|6791.9|6776.9|6790.9|6775.9|6791.9|6776.9|6790.9|6775.9|2
1740405120000|2025-02-24 13:52:00|6790.4|6775.4|6793.9|6778.9|6793.9|6778.9|6790.4|6775.4|7
1740405130000|2025-02-24 13:52:10|||||||||1
1740405150000|2025-02-24 13:52:30|||||||||1
1740405220000|2025-02-24 13:53:40|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1740405230000|2025-02-24 13:53:50|6793.9|6778.9|6792.9|6777.9|6793.9|6778.9|6792.9|6777.9|8
1740405240000|2025-02-24 13:54:00|6793.4|6778.4|6792.9|6777.9|6793.4|6778.4|6792.9|6777.9|0
1740405250000|2025-02-24 13:54:10|6792.4|6777.4|6792|6777|6792.4|6777.4|6792|6777|0
1740405260000|2025-02-24 13:54:20|6792.4|6777.4|6795.9|6780.9|6796.9|6781.9|6792|6777|54
1740405270000|2025-02-24 13:54:30|6795.4|6780.4|6794.4|6779.4|6795.9|6780.9|6794.4|6779.4|3
1740405280000|2025-02-24 13:54:40|6794.5|6779.5|6796.4|6781.4|6796.4|6781.4|6794.5|6779.5|2
1740405300000|2025-02-24 13:55:00|6797.3|6782.3|6796.9|6781.9|6798.3|6783.3|6795.9|6780.9|14
1740405310000|2025-02-24 13:55:10|6797.4|6782.4|6796.4|6781.4|6797.9|6782.9|6796.4|6781.4|2
1740405320000|2025-02-24 13:55:20|6795.9|6780.9|6795.4|6780.4|6796.4|6781.4|6795.4|6780.4|1
1740405330000|2025-02-24 13:55:30|6795.5|6780.5|6795|6780|6796.4|6781.4|6795|6780|2
1740405340000|2025-02-24 13:55:40|6795.4|6780.4|6795.9|6780.9|6795.9|6780.9|6794.9|6779.9|0
1740405350000|2025-02-24 13:55:50|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|6795.4|6780.4|0
1740405370000|2025-02-24 13:56:10|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|6795.9|6780.9|0
1740405390000|2025-02-24 13:56:30|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|1
1740405400000|2025-02-24 13:56:40|6793.4|6778.4|6793.9|6778.9|6794.4|6779.4|6793.4|6778.4|2
1740405420000|2025-02-24 13:57:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|1
1740405430000|2025-02-24 13:57:10|6793.5|6778.5|6793.9|6778.9|6793.9|6778.9|6793.5|6778.5|1
1740405440000|2025-02-24 13:57:20|6795.4|6780.4|6797.5|6782.5|6797.5|6782.5|6795.4|6780.4|39
1740405450000|2025-02-24 13:57:30|6797.1|6782.1|6796.5|6781.5|6797.1|6782.1|6796.5|6781.5|0
1740405470000|2025-02-24 13:57:50|6796.9|6781.9|6796.5|6781.5|6796.9|6781.9|6796.5|6781.5|23
1740405480000|2025-02-24 13:58:00|6794.1|6779.1|6795.1|6780.1|6795.5|6780.5|6794.1|6779.1|38
1740405490000|2025-02-24 13:58:10|6794.6|6779.6|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|1
1740405500000|2025-02-24 13:58:20|6795.1|6780.1|6794.1|6779.1|6795.1|6780.1|6794.1|6779.1|2
1740405510000|2025-02-24 13:58:30|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|0
1740405520000|2025-02-24 13:58:40|6794.1|6779.1|6794.1|6779.1|6794.6|6779.6|6793.6|6778.6|1
1740405530000|2025-02-24 13:58:50|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|6793.6|6778.6|0
1740405540000|2025-02-24 13:59:00|6793.7|6778.7|6794.1|6779.1|6794.1|6779.1|6793.7|6778.7|1
1740405600000|2025-02-24 14:00:00|6793.6|6778.6|6793.1|6778.1|6793.6|6778.6|6792.1|6777.1|4
1740405610000|2025-02-24 14:00:10|6792.2|6777.2|6792.6|6777.6|6792.6|6777.6|6792.2|6777.2|0
1740405620000|2025-02-24 14:00:20|6792.2|6777.2|6793.1|6778.1|6793.1|6778.1|6792.2|6777.2|0
1740405630000|2025-02-24 14:00:30|6793|6778|6792.1|6777.1|6793|6778|6792.1|6777.1|1
1740405650000|2025-02-24 14:00:50|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1740405660000|2025-02-24 14:01:00|6791.1|6776.1|6792.1|6777.1|6792.1|6777.1|6791.1|6776.1|0
1740405680000|2025-02-24 14:01:20|||||||||1
1740405710000|2025-02-24 14:01:50|6794.1|6779.1|6793.6|6778.6|6794.1|6779.1|6793.6|6778.6|6
1740405720000|2025-02-24 14:02:00|6794.1|6779.1|6793.1|6778.1|6794.6|6779.6|6793.1|6778.1|1
1740405730000|2025-02-24 14:02:10|6793.6|6778.6|6793.1|6778.1|6793.6|6778.6|6793.1|6778.1|0
1740405740000|2025-02-24 14:02:20|6793.6|6778.6|6793.1|6778.1|6793.6|6778.6|6792.6|6777.6|0
1740405770000|2025-02-24 14:02:50|6792.6|6777.6|6791.1|6776.1|6792.6|6777.6|6791.1|6776.1|1
1740405780000|2025-02-24 14:03:00|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|1
1740405790000|2025-02-24 14:03:10|6791.1|6776.1|6790.6|6775.6|6791.1|6776.1|6790.2|6775.2|3
1740405800000|2025-02-24 14:03:20|6790.1|6775.1|6790.6|6775.6|6790.6|6775.6|6790.1|6775.1|1
1740405820000|2025-02-24 14:03:40|6790.7|6775.7|6791.1|6776.1|6791.1|6776.1|6790.7|6775.7|1
1740405830000|2025-02-24 14:03:50|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|0
1740405840000|2025-02-24 14:04:00|6792.6|6777.6|6796.1|6781.1|6796.1|6781.1|6792.6|6777.6|7
1740405850000|2025-02-24 14:04:10|6796.3|6781.3|6800|6785|6800|6785|6796.3|6781.3|30
1740405880000|2025-02-24 14:04:40|6800.1|6785.1|6805|6790|6805|6790|6800.1|6785.1|6
1740405890000|2025-02-24 14:04:50|||||||||4
1740405900000|2025-02-24 14:05:00|||||||||1
1740405930000|2025-02-24 14:05:30|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|2
1740405940000|2025-02-24 14:05:40|||||||||4
1740405950000|2025-02-24 14:05:50|6806|6791|6806|6791|6806|6791|6806|6791|2
1740405970000|2025-02-24 14:06:10|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|2
1740405990000|2025-02-24 14:06:30|6805.5|6790.5|6806|6791|6806|6791|6805.5|6790.5|1
1740406010000|2025-02-24 14:06:50|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|0
1740406020000|2025-02-24 14:07:00|6806|6791|6806|6791|6806|6791|6806|6791|11
1740406030000|2025-02-24 14:07:10|6805.5|6790.5|6803.6|6788.6|6805.5|6790.5|6803.6|6788.6|6
1740406040000|2025-02-24 14:07:20|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|2
1740406060000|2025-02-24 14:07:40|6802.5|6787.5|6802|6787|6802.5|6787.5|6801.5|6786.5|2
1740406080000|2025-02-24 14:08:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740406090000|2025-02-24 14:08:10|6801.6|6786.6|6802|6787|6802|6787|6801.6|6786.6|1
1740406100000|2025-02-24 14:08:20|6802.5|6787.5|6803|6788|6803|6788|6802.5|6787.5|0
1740406130000|2025-02-24 14:08:50|6802.5|6787.5|6802.1|6787.1|6802.5|6787.5|6802.1|6787.1|29
1740406150000|2025-02-24 14:09:10|6802|6787|6799.6|6784.6|6802|6787|6799.6|6784.6|4
1740406160000|2025-02-24 14:09:20|6799.1|6784.1|6800.6|6785.6|6800.6|6785.6|6799.1|6784.1|2
1740406200000|2025-02-24 14:10:00|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1740406210000|2025-02-24 14:10:10|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|0
1740406250000|2025-02-24 14:10:50|6800.1|6785.1|6801.1|6786.1|6801.1|6786.1|6800.1|6785.1|1
1740406260000|2025-02-24 14:11:00|6800.6|6785.6|6801.1|6786.1|6801.1|6786.1|6800.6|6785.6|1
1740406280000|2025-02-24 14:11:20|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|2
1740406300000|2025-02-24 14:11:40|6800.5|6785.5|6801.1|6786.1|6801.1|6786.1|6800.5|6785.5|1
1740406320000|2025-02-24 14:12:00|6801.3|6786.3|6803.1|6788.1|6803.1|6788.1|6801.3|6786.3|3
1740406340000|2025-02-24 14:12:20|6803.3|6788.3|6806.9|6791.9|6806.9|6791.9|6803.3|6788.3|27
1740406350000|2025-02-24 14:12:30|6807|6792|6806|6791|6807|6792|6806|6791|4
1740406360000|2025-02-24 14:12:40|6806.5|6791.5|6806|6791|6806.5|6791.5|6806|6791|0
1740406380000|2025-02-24 14:13:00|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|6806.5|6791.5|1
1740406400000|2025-02-24 14:13:20|6805.2|6790.2|6804.6|6789.6|6805.2|6790.2|6804.6|6789.6|1
1740406410000|2025-02-24 14:13:30|6805.5|6790.5|6805|6790|6805.5|6790.5|6805|6790|2
1740406450000|2025-02-24 14:14:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|2
1740406460000|2025-02-24 14:14:20|6807.4|6792.4|6805|6790|6807.4|6792.4|6805|6790|7
1740406470000|2025-02-24 14:14:30|6804.5|6789.5|6805.9|6790.9|6806.5|6791.5|6804.5|6789.5|8
1740406480000|2025-02-24 14:14:40|6806.4|6791.4|6806.5|6791.5|6806.5|6791.5|6806.4|6791.4|1
1740406490000|2025-02-24 14:14:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|2
1740406500000|2025-02-24 14:15:00|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|13
1740406510000|2025-02-24 14:15:10|6806.9|6791.9|6805.5|6790.5|6806.9|6791.9|6805.5|6790.5|3
1740406520000|2025-02-24 14:15:20|6804.5|6789.5|6805.4|6790.4|6805.4|6790.4|6804.5|6789.5|4
1740406530000|2025-02-24 14:15:30|6805.5|6790.5|6802.2|6787.2|6805.5|6790.5|6802.2|6787.2|10
1740406540000|2025-02-24 14:15:40|6802.5|6787.5|6803|6788|6803.5|6788.5|6802.5|6787.5|1
1740406550000|2025-02-24 14:15:50|6803.5|6788.5|6804|6789|6804|6789|6803.5|6788.5|4
1740406600000|2025-02-24 14:16:40|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|6803.9|6788.9|0
1740406610000|2025-02-24 14:16:50|6803.5|6788.5|6802.5|6787.5|6803.5|6788.5|6802.5|6787.5|4
1740406630000|2025-02-24 14:17:10|6803.5|6788.5|6803.9|6788.9|6804|6789|6803.5|6788.5|8
1740406640000|2025-02-24 14:17:20|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1740406660000|2025-02-24 14:17:40|6809.8|6794.8|6809.4|6794.4|6809.8|6794.8|6809.4|6794.4|25
1740406670000|2025-02-24 14:17:50|6809.8|6794.8|6808.9|6793.9|6809.8|6794.8|6808.8|6793.8|1
1740406680000|2025-02-24 14:18:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|4
1740406690000|2025-02-24 14:18:10|6809|6794|6809|6794|6809|6794|6809|6794|27
1740406700000|2025-02-24 14:18:20|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|1
1740406710000|2025-02-24 14:18:30|||||||||1
1740406720000|2025-02-24 14:18:40|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|1
1740406730000|2025-02-24 14:18:50|6809|6794|6809.4|6794.4|6809.4|6794.4|6809|6794|0
1740406740000|2025-02-24 14:19:00|6809.5|6794.5|6810.5|6795.5|6810.5|6795.5|6809.5|6794.5|3
1740406760000|2025-02-24 14:19:20|6809.5|6794.5|6810|6795|6810|6795|6809.5|6794.5|13
1740406770000|2025-02-24 14:19:30|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809|6794|21
1740406780000|2025-02-24 14:19:40|6810|6795|6810|6795|6810|6795|6810|6795|1
1740406840000|2025-02-24 14:20:40|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|8
1740406850000|2025-02-24 14:20:50|6809|6794|6809|6794|6809|6794|6809|6794|0
1740406860000|2025-02-24 14:21:00|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1740406870000|2025-02-24 14:21:10|6808|6793|6808|6793|6808|6793|6808|6793|4
1740406880000|2025-02-24 14:21:20|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1740406920000|2025-02-24 14:22:00|6808.5|6793.5|6808.5|6793.5|6809|6794|6808.5|6793.5|5
1740406930000|2025-02-24 14:22:10|6809|6794|6807.5|6792.5|6809|6794|6807.5|6792.5|2
1740406940000|2025-02-24 14:22:20|6809|6794|6808.5|6793.5|6809|6794|6808.5|6793.5|1
1740406950000|2025-02-24 14:22:30|6809|6794|6809|6794|6809|6794|6809|6794|0
1740406980000|2025-02-24 14:23:00|6809.4|6794.4|6809.5|6794.5|6809.5|6794.5|6809.4|6794.4|1
1740406990000|2025-02-24 14:23:10|6810.5|6795.5|6811.5|6796.5|6811.5|6796.5|6810.5|6795.5|3
1740407000000|2025-02-24 14:23:20|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|4
1740407010000|2025-02-24 14:23:30|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1740407030000|2025-02-24 14:23:50|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6
1740407040000|2025-02-24 14:24:00|6810|6795|6809.5|6794.5|6810|6795|6809.5|6794.5|1
1740407050000|2025-02-24 14:24:10|6810|6795|6810|6795|6810|6795|6809.5|6794.5|0
1740407060000|2025-02-24 14:24:20|6809.5|6794.5|6809.5|6794.5|6810|6795|6809.5|6794.5|1
1740407070000|2025-02-24 14:24:30|6810|6795|6809.5|6794.5|6810|6795|6809.5|6794.5|0
1740407090000|2025-02-24 14:24:50|6808.5|6793.5|6808.1|6793.1|6809|6794|6808.1|6793.1|5
1740407100000|2025-02-24 14:25:00|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1740407110000|2025-02-24 14:25:10|6809|6794|6809.5|6794.5|6809.5|6794.5|6809|6794|4
1740407130000|2025-02-24 14:25:30|6809|6794|6809|6794|6809|6794|6809|6794|0
1740407140000|2025-02-24 14:25:40|6810|6795|6810|6795|6810|6795|6810|6795|0
1740407150000|2025-02-24 14:25:50|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1740407160000|2025-02-24 14:26:00|6810|6795|6810|6795|6810.4|6795.4|6809.5|6794.5|13
1740407190000|2025-02-24 14:26:30|6809.5|6794.5|6809.5|6794.5|6810|6795|6809.5|6794.5|1
1740407200000|2025-02-24 14:26:40|6809|6794|6808|6793|6809|6794|6808|6793|43
1740407210000|2025-02-24 14:26:50|6807.6|6792.6|6808|6793|6808.5|6793.5|6807.6|6792.6|0
1740407220000|2025-02-24 14:27:00|6808.5|6793.5|6808|6793|6808.5|6793.5|6808|6793|0
1740407240000|2025-02-24 14:27:20|6807.5|6792.5|6807.5|6792.5|6808|6793|6807.5|6792.5|1
1740407250000|2025-02-24 14:27:30|6808|6793|6807.5|6792.5|6808|6793|6807.5|6792.5|1
1740407260000|2025-02-24 14:27:40|6808|6793|6807|6792|6808|6793|6806.5|6791.5|4
1740407270000|2025-02-24 14:27:50|6807.5|6792.5|6808|6793|6808|6793|6807.5|6792.5|2
1740407280000|2025-02-24 14:28:00|6807.5|6792.5|6806.1|6791.1|6807.5|6792.5|6805.7|6790.7|7
1740407290000|2025-02-24 14:28:10|6805.7|6790.7|6806.1|6791.1|6806.1|6791.1|6805.7|6790.7|1
1740407310000|2025-02-24 14:28:30|||||||||1
1740407330000|2025-02-24 14:28:50|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1740407340000|2025-02-24 14:29:00|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6
1740407360000|2025-02-24 14:29:20|6804.6|6789.6|6803.6|6788.6|6804.6|6789.6|6802.2|6787.2|12
1740407370000|2025-02-24 14:29:30|6803.1|6788.1|6804.1|6789.1|6804.1|6789.1|6803.1|6788.1|4
1740407380000|2025-02-24 14:29:40|6804.5|6789.5|6803.7|6788.7|6804.6|6789.6|6803.7|6788.7|0
1740407400000|2025-02-24 14:30:00|6803.1|6788.1|6798.7|6783.7|6803.1|6788.1|6798.7|6783.7|23
1740407410000|2025-02-24 14:30:10|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6796.7|6781.7|19
1740407420000|2025-02-24 14:30:20|6798.1|6783.1|6797.2|6782.2|6798.1|6783.1|6797.2|6782.2|4
1740407430000|2025-02-24 14:30:30|6796.7|6781.7|6797.2|6782.2|6797.7|6782.7|6796.7|6781.7|15
1740407450000|2025-02-24 14:30:50|6796.7|6781.7|6795.8|6780.8|6796.7|6781.7|6795.8|6780.8|4
1740407460000|2025-02-24 14:31:00|6795.7|6780.7|6797.2|6782.2|6797.2|6782.2|6795.7|6780.7|3
1740407470000|2025-02-24 14:31:10|6796.3|6781.3|6797|6782|6797|6782|6796.2|6781.2|13
1740407480000|2025-02-24 14:31:20|6797.2|6782.2|6798.1|6783.1|6798.2|6783.2|6797.2|6782.2|3
1740407490000|2025-02-24 14:31:30|6798.2|6783.2|6802.1|6787.1|6802.1|6787.1|6798.2|6783.2|10
1740407500000|2025-02-24 14:31:40|6804.3|6789.3|6805.2|6790.2|6805.2|6790.2|6804.3|6789.3|22
1740407520000|2025-02-24 14:32:00|6806|6791|6806.1|6791.1|6806.6|6791.6|6806|6791|2
1740407530000|2025-02-24 14:32:10|6806.6|6791.6|6807.7|6792.7|6808.1|6793.1|6806.6|6791.6|2
1740407540000|2025-02-24 14:32:20|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|6807.2|6792.2|4
1740407550000|2025-02-24 14:32:30|6807.6|6792.6|6811|6796|6811|6796|6807.2|6792.2|39
1740407570000|2025-02-24 14:32:50|6811.5|6796.5|6812|6797|6812|6797|6811.5|6796.5|1
1740407580000|2025-02-24 14:33:00|6810|6795|6810|6795|6810|6795|6810|6795|7
1740407590000|2025-02-24 14:33:10|6808.1|6793.1|6808|6793|6808.1|6793.1|6808|6793|1
1740407600000|2025-02-24 14:33:20|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|3
1740407610000|2025-02-24 14:33:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|0
1740407620000|2025-02-24 14:33:40|6810|6795|6810|6795|6810|6795|6810|6795|1
1740407630000|2025-02-24 14:33:50|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.1|6795.1|0
1740407640000|2025-02-24 14:34:00|6811|6796|6810|6795|6811.5|6796.5|6810|6795|4
1740407650000|2025-02-24 14:34:10|6811|6796|6811|6796|6811|6796|6811|6796|1
1740407660000|2025-02-24 14:34:20|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|0
1740407670000|2025-02-24 14:34:30|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|20
1740407690000|2025-02-24 14:34:50|6812.4|6797.4|6811.5|6796.5|6812.5|6797.5|6811.5|6796.5|8
1740407700000|2025-02-24 14:35:00|6810|6795|6810.5|6795.5|6810.5|6795.5|6809.5|6794.5|12
1740407710000|2025-02-24 14:35:10|6810.1|6795.1|6811.5|6796.5|6811.5|6796.5|6809.5|6794.5|5
1740407720000|2025-02-24 14:35:20|6811|6796|6808.1|6793.1|6811|6796|6808.1|6793.1|2
1740407730000|2025-02-24 14:35:30|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|11
1740407740000|2025-02-24 14:35:40|6807.7|6792.7|6807|6792|6807.7|6792.7|6807|6792|14
1740407750000|2025-02-24 14:35:50|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|6807.1|6792.1|1
1740407760000|2025-02-24 14:36:00|6807.6|6792.6|6808|6793|6808|6793|6807.6|6792.6|3
1740407780000|2025-02-24 14:36:20|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1740407790000|2025-02-24 14:36:30|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|0
1740407800000|2025-02-24 14:36:40|||||||||1
1740407810000|2025-02-24 14:36:50|6808.6|6793.6|6808|6793|6808.6|6793.6|6807.1|6792.1|8
1740407820000|2025-02-24 14:37:00|6808.5|6793.5|6809.5|6794.5|6810.1|6795.1|6808.5|6793.5|5
1740407830000|2025-02-24 14:37:10|6809|6794|6808.1|6793.1|6809|6794|6807.6|6792.6|3
1740407840000|2025-02-24 14:37:20|6808.6|6793.6|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|0
1740407850000|2025-02-24 14:37:30|6808.5|6793.5|6808.1|6793.1|6808.5|6793.5|6808.1|6793.1|0
1740407860000|2025-02-24 14:37:40|6808.5|6793.5|6808.1|6793.1|6808.5|6793.5|6808.1|6793.1|6
1740407880000|2025-02-24 14:38:00|6808.5|6793.5|6808.1|6793.1|6809.1|6794.1|6808.1|6793.1|1
1740407890000|2025-02-24 14:38:10|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.1|6793.1|1
1740407900000|2025-02-24 14:38:20|6809.5|6794.5|6809.6|6794.6|6809.6|6794.6|6809.5|6794.5|0
1740407910000|2025-02-24 14:38:30|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1740407920000|2025-02-24 14:38:40|6811|6796|6811|6796|6811.1|6796.1|6810.6|6795.6|1
1740407930000|2025-02-24 14:38:50|6811.5|6796.5|6812|6797|6812|6797|6810.5|6795.5|2
1740407940000|2025-02-24 14:39:00|||||||||1
1740407950000|2025-02-24 14:39:10|6813|6798|6813.5|6798.5|6813.5|6798.5|6813|6798|11
1740407960000|2025-02-24 14:39:20|6813|6798|6813|6798|6813|6798|6812.6|6797.6|13
1740407970000|2025-02-24 14:39:30|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|1
1740407980000|2025-02-24 14:39:40|6813|6798|6813|6798|6813|6798|6813|6798|0
1740407990000|2025-02-24 14:39:50|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1740408000000|2025-02-24 14:40:00|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|7
1740408010000|2025-02-24 14:40:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|1
1740408020000|2025-02-24 14:40:20|6815.5|6800.5|6814.9|6799.9|6817.9|6802.9|6814.9|6799.9|132
1740408030000|2025-02-24 14:40:30|6815.4|6800.4|6812.9|6797.9|6815.4|6800.4|6812.9|6797.9|7
1740408040000|2025-02-24 14:40:40|6812.5|6797.5|6812|6797|6812.6|6797.6|6811.6|6796.6|10
1740408050000|2025-02-24 14:40:50|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|0
1740408060000|2025-02-24 14:41:00|6812.6|6797.6|6813|6798|6813|6798|6812.6|6797.6|1
1740408070000|2025-02-24 14:41:10|6812.9|6797.9|6813|6798|6813.4|6798.4|6812.9|6797.9|1
1740408080000|2025-02-24 14:41:20|6812.6|6797.6|6813|6798|6813|6798|6812.6|6797.6|1
1740408090000|2025-02-24 14:41:30|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|0
1740408100000|2025-02-24 14:41:40|6811.5|6796.5|6810.1|6795.1|6811.5|6796.5|6810.1|6795.1|8
1740408110000|2025-02-24 14:41:50|6809.6|6794.6|6810.5|6795.5|6810.5|6795.5|6809.6|6794.6|3
1740408120000|2025-02-24 14:42:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|1
1740408130000|2025-02-24 14:42:10|6810.5|6795.5|6812|6797|6812|6797|6810.5|6795.5|6
1740408140000|2025-02-24 14:42:20|6811.9|6796.9|6812|6797|6812|6797|6811.9|6796.9|2
1740408150000|2025-02-24 14:42:30|6812.4|6797.4|6811.9|6796.9|6812.4|6797.4|6811.4|6796.4|3
1740408160000|2025-02-24 14:42:40|6811.4|6796.4|6811.4|6796.4|6811.9|6796.9|6811.4|6796.4|0
1740408170000|2025-02-24 14:42:50|6810.4|6795.4|6811.9|6796.9|6811.9|6796.9|6810.4|6795.4|12
1740408180000|2025-02-24 14:43:00|6811.8|6796.8|6811.9|6796.9|6811.9|6796.9|6810.9|6795.9|7
1740408190000|2025-02-24 14:43:10|6811.1|6796.1|6810.5|6795.5|6811.1|6796.1|6810.5|6795.5|7
1740408200000|2025-02-24 14:43:20|6809.5|6794.5|6808.6|6793.6|6809.5|6794.5|6808.6|6793.6|7
1740408210000|2025-02-24 14:43:30|6809|6794|6809|6794|6809|6794|6809|6794|2
1740408220000|2025-02-24 14:43:40|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|3
1740408230000|2025-02-24 14:43:50|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1740408260000|2025-02-24 14:44:20|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|4
1740408270000|2025-02-24 14:44:30|||||||||1
1740408280000|2025-02-24 14:44:40|6807.6|6792.6|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|10
1740408290000|2025-02-24 14:44:50|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|6807.6|6792.6|0
1740408300000|2025-02-24 14:45:00|6808.1|6793.1|6809.1|6794.1|6809.1|6794.1|6807.6|6792.6|7
1740408310000|2025-02-24 14:45:10|6809.6|6794.6|6811|6796|6811|6796|6809.6|6794.6|3
1740408320000|2025-02-24 14:45:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|3
1740408330000|2025-02-24 14:45:30|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1740408340000|2025-02-24 14:45:40|6809.7|6794.7|6810.6|6795.6|6810.6|6795.6|6809.6|6794.6|5
1740408350000|2025-02-24 14:45:50|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|1
1740408360000|2025-02-24 14:46:00|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|4
1740408370000|2025-02-24 14:46:10|6810.5|6795.5|6811.1|6796.1|6811.1|6796.1|6810.1|6795.1|3
1740408380000|2025-02-24 14:46:20|6811.6|6796.6|6812|6797|6812|6797|6811.1|6796.1|5
1740408390000|2025-02-24 14:46:30|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|2
1740408400000|2025-02-24 14:46:40|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|10
1740408410000|2025-02-24 14:46:50|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|0
1740408420000|2025-02-24 14:47:00|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|3
1740408430000|2025-02-24 14:47:10|6811.5|6796.5|6811.5|6796.5|6812|6797|6811.5|6796.5|2
1740408440000|2025-02-24 14:47:20|6811.9|6796.9|6812.9|6797.9|6813|6798|6811.9|6796.9|3
1740408450000|2025-02-24 14:47:30|6812.5|6797.5|6811.9|6796.9|6812.5|6797.5|6811.5|6796.5|4
1740408460000|2025-02-24 14:47:40|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|2
1740408470000|2025-02-24 14:47:50|6811|6796|6810.1|6795.1|6811|6796|6810.1|6795.1|5
1740408480000|2025-02-24 14:48:00|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|0
1740408490000|2025-02-24 14:48:10|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|5
1740408500000|2025-02-24 14:48:20|6811|6796|6810.6|6795.6|6811|6796|6810.6|6795.6|12
1740408510000|2025-02-24 14:48:30|6809.6|6794.6|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|42
1740408520000|2025-02-24 14:48:40|||||||||10
1740408530000|2025-02-24 14:48:50|6809.5|6794.5|6808.6|6793.6|6809.5|6794.5|6808.6|6793.6|19
1740408550000|2025-02-24 14:49:10|6809.1|6794.1|6808.6|6793.6|6809.1|6794.1|6808.6|6793.6|2
1740408560000|2025-02-24 14:49:20|6808.1|6793.1|6807.1|6792.1|6808.1|6793.1|6807.1|6792.1|24
1740408570000|2025-02-24 14:49:30|6806.6|6791.6|6806.1|6791.1|6807|6792|6806.1|6791.1|37
1740408580000|2025-02-24 14:49:40|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1740408590000|2025-02-24 14:49:50|6806|6791|6806|6791|6806|6791|6806|6791|2
1740408600000|2025-02-24 14:50:00|6806.1|6791.1|6805.1|6790.1|6806.1|6791.1|6805.1|6790.1|17
1740408610000|2025-02-24 14:50:10|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|1
1740408620000|2025-02-24 14:50:20|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|3
1740408630000|2025-02-24 14:50:30|6805|6790|6808.9|6793.9|6808.9|6793.9|6805|6790|17
1740408640000|2025-02-24 14:50:40|6809.1|6794.1|6809.1|6794.1|6809.6|6794.6|6809.1|6794.1|6
1740408650000|2025-02-24 14:50:50|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|6808.6|6793.6|2
1740408660000|2025-02-24 14:51:00|||||||||2
1740408670000|2025-02-24 14:51:10|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6807.6|6792.6|3
1740408690000|2025-02-24 14:51:30|||||||||3
1740408700000|2025-02-24 14:51:40|6808.6|6793.6|6808.1|6793.1|6808.6|6793.6|6808.1|6793.1|1
1740408710000|2025-02-24 14:51:50|6808.5|6793.5|6809.6|6794.6|6809.6|6794.6|6808.5|6793.5|1
1740408720000|2025-02-24 14:52:00|6809.5|6794.5|6808.6|6793.6|6809.5|6794.5|6808.6|6793.6|8
1740408730000|2025-02-24 14:52:10|||||||||4
1740408740000|2025-02-24 14:52:20|||||||||2
1740408750000|2025-02-24 14:52:30|6809|6794|6808.6|6793.6|6809|6794|6808.6|6793.6|3
1740408760000|2025-02-24 14:52:40|6807.7|6792.7|6807.6|6792.6|6807.7|6792.7|6807.6|6792.6|4
1740408770000|2025-02-24 14:52:50|6807.5|6792.5|6807.6|6792.6|6807.6|6792.6|6807.5|6792.5|5
1740408780000|2025-02-24 14:53:00|||||||||1
1740408800000|2025-02-24 14:53:20|||||||||2
1740408810000|2025-02-24 14:53:30|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|6
1740408830000|2025-02-24 14:53:50|6808|6793|6808|6793|6808|6793|6808|6793|2
1740408840000|2025-02-24 14:54:00|||||||||4
1740408860000|2025-02-24 14:54:20|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|6808.1|6793.1|4
1740408870000|2025-02-24 14:54:30|6807.6|6792.6|6808.5|6793.5|6808.5|6793.5|6807.6|6792.6|6
1740408890000|2025-02-24 14:54:50|6807.6|6792.6|6806.6|6791.6|6807.6|6792.6|6806.6|6791.6|8
1740408900000|2025-02-24 14:55:00|6806.4|6791.4|6806|6791|6806.4|6791.4|6805.6|6790.6|8
1740408910000|2025-02-24 14:55:10|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|2
1740408930000|2025-02-24 14:55:30|||||||||1
1740408940000|2025-02-24 14:55:40|||||||||1
1740408950000|2025-02-24 14:55:50|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|4
1740408970000|2025-02-24 14:56:10|||||||||2
1740408980000|2025-02-24 14:56:20|6802.8|6787.8|6802.1|6787.1|6802.8|6787.8|6801.6|6786.6|25
1740408990000|2025-02-24 14:56:30|6801.6|6786.6|6803.1|6788.1|6803.1|6788.1|6801.6|6786.6|4
1740409000000|2025-02-24 14:56:40|6803.5|6788.5|6803.1|6788.1|6803.5|6788.5|6803.1|6788.1|1
1740409010000|2025-02-24 14:56:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1740409020000|2025-02-24 14:57:00|6803.6|6788.6|6803.6|6788.6|6804.1|6789.1|6803.6|6788.6|3
1740409030000|2025-02-24 14:57:10|6803|6788|6803.1|6788.1|6803.6|6788.6|6802.6|6787.6|6
1740409040000|2025-02-24 14:57:20|6803.6|6788.6|6804.1|6789.1|6804.1|6789.1|6803.6|6788.6|2
1740409050000|2025-02-24 14:57:30|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1740409060000|2025-02-24 14:57:40|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|2
1740409070000|2025-02-24 14:57:50|6801.7|6786.7|6802.2|6787.2|6802.2|6787.2|6801.7|6786.7|106
1740409080000|2025-02-24 14:58:00|6801.7|6786.7|6802.1|6787.1|6802.1|6787.1|6801.7|6786.7|1
1740409090000|2025-02-24 14:58:10|6802.2|6787.2|6801.7|6786.7|6802.2|6787.2|6801.7|6786.7|0
1740409100000|2025-02-24 14:58:20|6802.1|6787.1|6801.7|6786.7|6802.1|6787.1|6801.7|6786.7|0
1740409110000|2025-02-24 14:58:30|||||||||2
1740409120000|2025-02-24 14:58:40|6801.3|6786.3|6800.7|6785.7|6801.7|6786.7|6800.7|6785.7|6
1740409130000|2025-02-24 14:58:50|6801.7|6786.7|6801.3|6786.3|6801.7|6786.7|6801.3|6786.3|3
1740409140000|2025-02-24 14:59:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6800.3|6785.3|4
1740409150000|2025-02-24 14:59:10|6802.2|6787.2|6804.1|6789.1|6804.1|6789.1|6802.2|6787.2|10
1740409160000|2025-02-24 14:59:20|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740409180000|2025-02-24 14:59:40|||||||||1
1740409190000|2025-02-24 14:59:50|6803.6|6788.6|6801.7|6786.7|6803.6|6788.6|6801.7|6786.7|4
1740409200000|2025-02-24 15:00:00|6800.7|6785.7|6800.8|6785.8|6801.2|6786.2|6800.7|6785.7|5
1740409210000|2025-02-24 15:00:10|6800.7|6785.7|6801.7|6786.7|6801.7|6786.7|6800.7|6785.7|6
1740409220000|2025-02-24 15:00:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|1
1740409230000|2025-02-24 15:00:30|6802.7|6787.7|6801.7|6786.7|6802.7|6787.7|6801.7|6786.7|6
1740409240000|2025-02-24 15:00:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6
1740409270000|2025-02-24 15:01:10|6800.3|6785.3|6799.8|6784.8|6800.3|6785.3|6799.8|6784.8|3
1740409280000|2025-02-24 15:01:20|6800.3|6785.3|6801.6|6786.6|6802.2|6787.2|6800.3|6785.3|8
1740409290000|2025-02-24 15:01:30|6802.1|6787.1|6802.2|6787.2|6802.2|6787.2|6801.7|6786.7|1
1740409300000|2025-02-24 15:01:40|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.3|6786.3|6
1740409320000|2025-02-24 15:02:00|||||||||1
1740409340000|2025-02-24 15:02:20|6800.7|6785.7|6800.8|6785.8|6800.8|6785.8|6800.7|6785.7|4
1740409350000|2025-02-24 15:02:30|6800.7|6785.7|6800.8|6785.8|6800.8|6785.8|6800.7|6785.7|1
1740409360000|2025-02-24 15:02:40|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1740409370000|2025-02-24 15:02:50|6800.6|6785.6|6799.7|6784.7|6800.6|6785.6|6799.7|6784.7|1
1740409410000|2025-02-24 15:03:30|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.3|6785.3|11
1740409420000|2025-02-24 15:03:40|6799.7|6784.7|6799.2|6784.2|6800.1|6785.1|6798.7|6783.7|4
1740409430000|2025-02-24 15:03:50|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740409440000|2025-02-24 15:04:00|6799.1|6784.1|6800.6|6785.6|6800.6|6785.6|6799.1|6784.1|5
1740409450000|2025-02-24 15:04:10|6800.8|6785.8|6801.2|6786.2|6801.2|6786.2|6800.8|6785.8|5
1740409460000|2025-02-24 15:04:20|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6800.7|6785.7|2
1740409470000|2025-02-24 15:04:30|6801.2|6786.2|6799.7|6784.7|6801.2|6786.2|6799.7|6784.7|5
1740409480000|2025-02-24 15:04:40|6800.1|6785.1|6799.7|6784.7|6800.2|6785.2|6799.7|6784.7|0
1740409500000|2025-02-24 15:05:00|6799.8|6784.8|6801.7|6786.7|6801.7|6786.7|6799.8|6784.8|7
1740409510000|2025-02-24 15:05:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740409530000|2025-02-24 15:05:30|6800.3|6785.3|6801.3|6786.3|6802.1|6787.1|6800.3|6785.3|12
1740409540000|2025-02-24 15:05:40|6800.8|6785.8|6801.1|6786.1|6801.1|6786.1|6800.7|6785.7|1
1740409550000|2025-02-24 15:05:50|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|2
1740409560000|2025-02-24 15:06:00|6800.7|6785.7|6800.1|6785.1|6800.7|6785.7|6800.1|6785.1|2
1740409580000|2025-02-24 15:06:20|6799.7|6784.7|6800.2|6785.2|6800.2|6785.2|6799.7|6784.7|2
1740409610000|2025-02-24 15:06:50|6799.8|6784.8|6799.7|6784.7|6799.8|6784.8|6799.7|6784.7|0
1740409620000|2025-02-24 15:07:00|6800.6|6785.6|6800.1|6785.1|6800.6|6785.6|6800.1|6785.1|10
1740409630000|2025-02-24 15:07:10|6799.2|6784.2|6798.7|6783.7|6799.2|6784.2|6798.7|6783.7|3
1740409640000|2025-02-24 15:07:20|6798.6|6783.6|6796.2|6781.2|6798.6|6783.6|6796.2|6781.2|6
1740409650000|2025-02-24 15:07:30|6795.7|6780.7|6795.2|6780.2|6795.7|6780.7|6794.7|6779.7|11
1740409660000|2025-02-24 15:07:40|6794.2|6779.2|6795.2|6780.2|6795.2|6780.2|6794.2|6779.2|1
1740409670000|2025-02-24 15:07:50|6795.6|6780.6|6796.2|6781.2|6796.7|6781.7|6795.2|6780.2|5
1740409680000|2025-02-24 15:08:00|6796.7|6781.7|6795.2|6780.2|6797.1|6782.1|6794.3|6779.3|8
1740409690000|2025-02-24 15:08:10|6795.6|6780.6|6796.2|6781.2|6796.7|6781.7|6795.6|6780.6|1
1740409700000|2025-02-24 15:08:20|6796.7|6781.7|6796.2|6781.2|6796.7|6781.7|6796.2|6781.2|0
1740409710000|2025-02-24 15:08:30|6797.2|6782.2|6798.2|6783.2|6798.2|6783.2|6797.2|6782.2|7
1740409720000|2025-02-24 15:08:40|6798.7|6783.7|6798.3|6783.3|6799.1|6784.1|6798.3|6783.3|5
1740409730000|2025-02-24 15:08:50|6798.2|6783.2|6797.2|6782.2|6798.2|6783.2|6797.2|6782.2|3
1740409740000|2025-02-24 15:09:00|6797.6|6782.6|6797.3|6782.3|6798.1|6783.1|6797.2|6782.2|0
1740409750000|2025-02-24 15:09:10|6797.2|6782.2|6796.8|6781.8|6797.2|6782.2|6796.8|6781.8|2
1740409760000|2025-02-24 15:09:20|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|6797.2|6782.2|0
1740409770000|2025-02-24 15:09:30|6795.9|6780.9|6795.2|6780.2|6795.9|6780.9|6794.2|6779.2|2
1740409780000|2025-02-24 15:09:40|||||||||1
1740409800000|2025-02-24 15:10:00|6795.6|6780.6|6796.7|6781.7|6797.2|6782.2|6795.6|6780.6|7
1740409810000|2025-02-24 15:10:10|6796.8|6781.8|6797.7|6782.7|6797.7|6782.7|6796.8|6781.8|1
1740409820000|2025-02-24 15:10:20|6796.1|6781.1|6796.6|6781.6|6796.6|6781.6|6796.1|6781.1|1
1740409830000|2025-02-24 15:10:30|6796.2|6781.2|6797.1|6782.1|6797.1|6782.1|6796.2|6781.2|7
1740409840000|2025-02-24 15:10:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|1
1740409860000|2025-02-24 15:11:00|6798.7|6783.7|6801|6786|6801.5|6786.5|6798.7|6783.7|43
1740409870000|2025-02-24 15:11:10|6801.5|6786.5|6801.6|6786.6|6802|6787|6801.5|6786.5|4
1740409900000|2025-02-24 15:11:40|6801.5|6786.5|6798.6|6783.6|6801.5|6786.5|6798.6|6783.6|3
1740409910000|2025-02-24 15:11:50|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|6799.1|6784.1|1
1740409920000|2025-02-24 15:12:00|6799.2|6784.2|6799.1|6784.1|6800|6785|6799.1|6784.1|2
1740409940000|2025-02-24 15:12:20|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|0
1740409950000|2025-02-24 15:12:30|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|0
1740409960000|2025-02-24 15:12:40|6800|6785|6799.1|6784.1|6800|6785|6799.1|6784.1|7
1740409970000|2025-02-24 15:12:50|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|10
1740409980000|2025-02-24 15:13:00|6800.5|6785.5|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|7
1740410010000|2025-02-24 15:13:30|6800.5|6785.5|6800.9|6785.9|6800.9|6785.9|6800.5|6785.5|1
1740410030000|2025-02-24 15:13:50|6803.3|6788.3|6807.9|6792.9|6807.9|6792.9|6803.3|6788.3|16
1740410040000|2025-02-24 15:14:00|6808|6793|6810.8|6795.8|6810.8|6795.8|6808|6793|10
1740410050000|2025-02-24 15:14:10|6809.9|6794.9|6810.3|6795.3|6810.7|6795.7|6809.9|6794.9|0
1740410060000|2025-02-24 15:14:20|6811.2|6796.2|6809.3|6794.3|6811.3|6796.3|6809.3|6794.3|3
1740410070000|2025-02-24 15:14:30|6808.9|6793.9|6808.4|6793.4|6808.9|6793.9|6808.4|6793.4|2
1740410080000|2025-02-24 15:14:40|6808.8|6793.8|6807.8|6792.8|6808.8|6793.8|6807.8|6792.8|1
1740410090000|2025-02-24 15:14:50|6808.3|6793.3|6808.3|6793.3|6808.4|6793.4|6808.3|6793.3|3
1740410100000|2025-02-24 15:15:00|6809.3|6794.3|6808.9|6793.9|6809.3|6794.3|6808.9|6793.9|3
1740410110000|2025-02-24 15:15:10|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.3|6793.3|6
1740410120000|2025-02-24 15:15:20|||||||||4
1740410130000|2025-02-24 15:15:30|6808.3|6793.3|6808.8|6793.8|6808.8|6793.8|6808.3|6793.3|1
1740410140000|2025-02-24 15:15:40|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|0
1740410150000|2025-02-24 15:15:50|||||||||1
1740410160000|2025-02-24 15:16:00|||||||||2
1740410170000|2025-02-24 15:16:10|||||||||1
1740410180000|2025-02-24 15:16:20|6807.3|6792.3|6807.3|6792.3|6807.8|6792.8|6807.3|6792.3|6
1740410190000|2025-02-24 15:16:30|||||||||7
1740410200000|2025-02-24 15:16:40|||||||||6
1740410210000|2025-02-24 15:16:50|6808.3|6793.3|6808.3|6793.3|6808.8|6793.8|6808.3|6793.3|6
1740410220000|2025-02-24 15:17:00|6808.2|6793.2|6807.8|6792.8|6808.2|6793.2|6807.8|6792.8|6
1740410230000|2025-02-24 15:17:10|6807.4|6792.4|6807.3|6792.3|6807.4|6792.4|6807.3|6792.3|0
1740410240000|2025-02-24 15:17:20|6805.3|6790.3|6806.3|6791.3|6806.3|6791.3|6805.3|6790.3|3
1740410250000|2025-02-24 15:17:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|10
1740410260000|2025-02-24 15:17:40|6807.5|6792.5|6808.3|6793.3|6808.3|6793.3|6807.5|6792.5|1
1740410270000|2025-02-24 15:17:50|||||||||2
1740410280000|2025-02-24 15:18:00|6807.3|6792.3|6804.8|6789.8|6807.3|6792.3|6804.8|6789.8|6
1740410290000|2025-02-24 15:18:10|6805.3|6790.3|6802.8|6787.8|6805.3|6790.3|6802.4|6787.4|5
1740410300000|2025-02-24 15:18:20|6802.4|6787.4|6806.3|6791.3|6806.3|6791.3|6802.4|6787.4|15
1740410310000|2025-02-24 15:18:30|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|6806.9|6791.9|1
1740410320000|2025-02-24 15:18:40|6806.4|6791.4|6805.4|6790.4|6806.4|6791.4|6805.4|6790.4|4
1740410330000|2025-02-24 15:18:50|6804.5|6789.5|6805|6790|6805|6790|6804.5|6789.5|2
1740410340000|2025-02-24 15:19:00|6804.5|6789.5|6804|6789|6804.5|6789.5|6803.5|6788.5|1
1740410350000|2025-02-24 15:19:10|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1740410360000|2025-02-24 15:19:20|6804|6789|6804|6789|6804.5|6789.5|6804|6789|2
1740410370000|2025-02-24 15:19:30|6803.6|6788.6|6804|6789|6804|6789|6802|6787|12
1740410380000|2025-02-24 15:19:40|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|6804.9|6789.9|1
1740410400000|2025-02-24 15:20:00|6805|6790|6808.8|6793.8|6808.8|6793.8|6805|6790|10
1740410410000|2025-02-24 15:20:10|6808|6793|6806.8|6791.8|6808.4|6793.4|6806.8|6791.8|8
1740410420000|2025-02-24 15:20:20|6807|6792|6809.3|6794.3|6809.3|6794.3|6806.4|6791.4|8
1740410430000|2025-02-24 15:20:30|6808.9|6793.9|6808.9|6793.9|6809.3|6794.3|6808.9|6793.9|1
1740410440000|2025-02-24 15:20:40|6808.5|6793.5|6808.9|6793.9|6808.9|6793.9|6808.5|6793.5|2
1740410460000|2025-02-24 15:21:00|6808.8|6793.8|6809.8|6794.8|6809.8|6794.8|6808.8|6793.8|5
1740410470000|2025-02-24 15:21:10|6809.4|6794.4|6809.8|6794.8|6809.8|6794.8|6809.4|6794.4|1
1740410480000|2025-02-24 15:21:20|6809.4|6794.4|6810.8|6795.8|6810.8|6795.8|6809.4|6794.4|2
1740410500000|2025-02-24 15:21:40|6810.7|6795.7|6809.8|6794.8|6810.7|6795.7|6809.8|6794.8|1
1740410510000|2025-02-24 15:21:50|6810|6795|6810.8|6795.8|6810.8|6795.8|6810|6795|5
1740410520000|2025-02-24 15:22:00|6810.4|6795.4|6810.8|6795.8|6810.8|6795.8|6810.4|6795.4|3
1740410530000|2025-02-24 15:22:10|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|0
1740410540000|2025-02-24 15:22:20|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|3
1740410550000|2025-02-24 15:22:30|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|8
1740410560000|2025-02-24 15:22:40|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|2
1740410570000|2025-02-24 15:22:50|6812.3|6797.3|6812.8|6797.8|6812.8|6797.8|6812.3|6797.3|6
1740410580000|2025-02-24 15:23:00|6812|6797|6812.3|6797.3|6812.3|6797.3|6812|6797|1
1740410590000|2025-02-24 15:23:10|6811.8|6796.8|6811.3|6796.3|6811.8|6796.8|6811.3|6796.3|0
1740410600000|2025-02-24 15:23:20|6811.4|6796.4|6812.3|6797.3|6812.3|6797.3|6811.4|6796.4|5
1740410610000|2025-02-24 15:23:30|6812.4|6797.4|6812.3|6797.3|6812.4|6797.4|6812.3|6797.3|1
1740410620000|2025-02-24 15:23:40|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.4|6796.4|4
1740410630000|2025-02-24 15:23:50|6811.3|6796.3|6810|6795|6811.3|6796.3|6810|6795|5
1740410640000|2025-02-24 15:24:00|6809.8|6794.8|6808.9|6793.9|6810.4|6795.4|6808.9|6793.9|4
1740410650000|2025-02-24 15:24:10|6808.4|6793.4|6809.8|6794.8|6809.8|6794.8|6808.4|6793.4|14
1740410660000|2025-02-24 15:24:20|6810.2|6795.2|6811.4|6796.4|6811.4|6796.4|6810.2|6795.2|7
1740410670000|2025-02-24 15:24:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|3
1740410680000|2025-02-24 15:24:40|6811.8|6796.8|6810.9|6795.9|6811.8|6796.8|6810.9|6795.9|2
1740410690000|2025-02-24 15:24:50|6810.4|6795.4|6810.9|6795.9|6811.8|6796.8|6810.4|6795.4|1
1740410700000|2025-02-24 15:25:00|6811.4|6796.4|6812.3|6797.3|6812.3|6797.3|6811.4|6796.4|2
1740410730000|2025-02-24 15:25:30|6811.4|6796.4|6810.9|6795.9|6811.4|6796.4|6810.4|6795.4|8
1740410740000|2025-02-24 15:25:40|6811.4|6796.4|6810.4|6795.4|6811.4|6796.4|6810.4|6795.4|2
1740410750000|2025-02-24 15:25:50|||||||||1
1740410760000|2025-02-24 15:26:00|6809.9|6794.9|6809.8|6794.8|6809.9|6794.9|6809.8|6794.8|13
1740410770000|2025-02-24 15:26:10|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1740410780000|2025-02-24 15:26:20|6808.9|6793.9|6807.9|6792.9|6808.9|6793.9|6807.9|6792.9|10
1740410790000|2025-02-24 15:26:30|6808.4|6793.4|6808.4|6793.4|6808.8|6793.8|6808.4|6793.4|4
1740410800000|2025-02-24 15:26:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6807.9|6792.9|1
1740410810000|2025-02-24 15:26:50|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|2
1740410820000|2025-02-24 15:27:00|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|0
1740410830000|2025-02-24 15:27:10|||||||||6
1740410840000|2025-02-24 15:27:20|6808.4|6793.4|6807.4|6792.4|6808.4|6793.4|6807.4|6792.4|5
1740410850000|2025-02-24 15:27:30|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|8
1740410860000|2025-02-24 15:27:40|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|6807.9|6792.9|0
1740410870000|2025-02-24 15:27:50|||||||||1
1740410880000|2025-02-24 15:28:00|6807.4|6792.4|6808.4|6793.4|6808.4|6793.4|6807.4|6792.4|2
1740410890000|2025-02-24 15:28:10|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|2
1740410920000|2025-02-24 15:28:40|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|5
1740410930000|2025-02-24 15:28:50|6809.4|6794.4|6809.8|6794.8|6809.8|6794.8|6809.4|6794.4|1
1740410960000|2025-02-24 15:29:20|||||||||1
1740410970000|2025-02-24 15:29:30|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1740410980000|2025-02-24 15:29:40|||||||||2
1740411000000|2025-02-24 15:30:00|6808|6793|6807.9|6792.9|6808.4|6793.4|6807.4|6792.4|13
1740411010000|2025-02-24 15:30:10|6807.4|6792.4|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|8
1740411020000|2025-02-24 15:30:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|0
1740411030000|2025-02-24 15:30:30|6806.3|6791.3|6807.3|6792.3|6807.3|6792.3|6805.9|6790.9|8
1740411040000|2025-02-24 15:30:40|6807.4|6792.4|6808.4|6793.4|6808.4|6793.4|6807.4|6792.4|3
1740411050000|2025-02-24 15:30:50|6808.3|6793.3|6809.4|6794.4|6809.4|6794.4|6808.3|6793.3|12
1740411060000|2025-02-24 15:31:00|6810.2|6795.2|6810.8|6795.8|6810.8|6795.8|6810.2|6795.2|3
1740411070000|2025-02-24 15:31:10|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|0
1740411080000|2025-02-24 15:31:20|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|6811.3|6796.3|2
1740411090000|2025-02-24 15:31:30|||||||||1
1740411100000|2025-02-24 15:31:40|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6812.2|6797.2|5
1740411110000|2025-02-24 15:31:50|6812.3|6797.3|6812.2|6797.2|6812.7|6797.7|6812.2|6797.2|3
1740411120000|2025-02-24 15:32:00|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|6812.4|6797.4|0
1740411130000|2025-02-24 15:32:10|6812.2|6797.2|6814.7|6799.7|6814.7|6799.7|6812.2|6797.2|25
1740411140000|2025-02-24 15:32:20|||||||||2
1740411150000|2025-02-24 15:32:30|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|3
1740411160000|2025-02-24 15:32:40|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|39
1740411170000|2025-02-24 15:32:50|6817.3|6802.3|6816.7|6801.7|6818.2|6803.2|6816.2|6801.2|80
1740411180000|2025-02-24 15:33:00|6816.3|6801.3|6814.8|6799.8|6816.3|6801.3|6814.7|6799.7|9
1740411190000|2025-02-24 15:33:10|6813.8|6798.8|6813.2|6798.2|6814.2|6799.2|6813.2|6798.2|8
1740411200000|2025-02-24 15:33:20|6813.3|6798.3|6813.2|6798.2|6813.3|6798.3|6812.3|6797.3|7
1740411210000|2025-02-24 15:33:30|6814.2|6799.2|6814.7|6799.7|6814.7|6799.7|6814.2|6799.2|2
1740411220000|2025-02-24 15:33:40|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1740411230000|2025-02-24 15:33:50|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1740411240000|2025-02-24 15:34:00|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|6815.2|6800.2|0
1740411250000|2025-02-24 15:34:10|6814.8|6799.8|6816.7|6801.7|6816.7|6801.7|6814.7|6799.7|15
1740411270000|2025-02-24 15:34:30|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6816.7|6801.7|8
1740411290000|2025-02-24 15:34:50|6817.7|6802.7|6816.2|6801.2|6817.7|6802.7|6816.2|6801.2|40
1740411300000|2025-02-24 15:35:00|6817.2|6802.2|6817.7|6802.7|6817.7|6802.7|6817.2|6802.2|3
1740411310000|2025-02-24 15:35:10|||||||||2
1740411340000|2025-02-24 15:35:40|6817.2|6802.2|6817.7|6802.7|6817.7|6802.7|6817.2|6802.2|4
1740411350000|2025-02-24 15:35:50|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6816.7|6801.7|13
1740411360000|2025-02-24 15:36:00|6817.7|6802.7|6815.6|6800.6|6817.7|6802.7|6815.1|6800.1|63
1740411370000|2025-02-24 15:36:10|6815.2|6800.2|6813.7|6798.7|6815.2|6800.2|6813.7|6798.7|8
1740411380000|2025-02-24 15:36:20|6813.2|6798.2|6813.7|6798.7|6813.7|6798.7|6813.2|6798.2|6
1740411390000|2025-02-24 15:36:30|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|6814.2|6799.2|1
1740411400000|2025-02-24 15:36:40|6814.7|6799.7|6815.2|6800.2|6815.7|6800.7|6814.7|6799.7|4
1740411410000|2025-02-24 15:36:50|6815.7|6800.7|6816.2|6801.2|6816.2|6801.2|6815.7|6800.7|1
1740411420000|2025-02-24 15:37:00|||||||||7
1740411430000|2025-02-24 15:37:10|||||||||6
1740411440000|2025-02-24 15:37:20|6816.7|6801.7|6817.2|6802.2|6817.2|6802.2|6816.7|6801.7|2
1740411450000|2025-02-24 15:37:30|||||||||4
1740411460000|2025-02-24 15:37:40|6817.7|6802.7|6817.1|6802.1|6818.2|6803.2|6816.9|6801.9|96
1740411470000|2025-02-24 15:37:50|6816.2|6801.2|6816.2|6801.2|6816.7|6801.7|6816.2|6801.2|5
1740411480000|2025-02-24 15:38:00|6816.7|6801.7|6817.8|6802.8|6817.8|6802.8|6816.7|6801.7|5
1740411490000|2025-02-24 15:38:10|6817.7|6802.7|6818.2|6803.2|6818.2|6803.2|6817.2|6802.2|5
1740411500000|2025-02-24 15:38:20|6821.7|6806.7|6818.7|6803.7|6823.2|6808.2|6818.7|6803.7|23
1740411510000|2025-02-24 15:38:30|6817.8|6802.8|6817.2|6802.2|6817.8|6802.8|6815.4|6800.4|10
1740411520000|2025-02-24 15:38:40|6816.2|6801.2|6815.2|6800.2|6816.7|6801.7|6815.2|6800.2|8
1740411530000|2025-02-24 15:38:50|6815.4|6800.4|6814.2|6799.2|6815.8|6800.8|6814.2|6799.2|6
1740411540000|2025-02-24 15:39:00|6814.3|6799.3|6814.8|6799.8|6815.2|6800.2|6814.3|6799.3|1
1740411550000|2025-02-24 15:39:10|6814.2|6799.2|6816.7|6801.7|6816.7|6801.7|6814.2|6799.2|3
1740411560000|2025-02-24 15:39:20|||||||||1
1740411570000|2025-02-24 15:39:30|6816.2|6801.2|6815.7|6800.7|6816.2|6801.2|6815.7|6800.7|1
1740411580000|2025-02-24 15:39:40|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|0
1740411590000|2025-02-24 15:39:50|6815.8|6800.8|6816.7|6801.7|6816.7|6801.7|6815.3|6800.3|4
1740411600000|2025-02-24 15:40:00|6816.2|6801.2|6816.7|6801.7|6816.7|6801.7|6816.2|6801.2|0
1740411610000|2025-02-24 15:40:10|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|6817.2|6802.2|0
1740411620000|2025-02-24 15:40:20|6817.8|6802.8|6817.7|6802.7|6817.8|6802.8|6817.7|6802.7|11
1740411630000|2025-02-24 15:40:30|6817.3|6802.3|6817.4|6802.4|6818.2|6803.2|6817.3|6802.3|5
1740411640000|2025-02-24 15:40:40|6817.3|6802.3|6817.2|6802.2|6817.8|6802.8|6817.2|6802.2|3
1740411650000|2025-02-24 15:40:50|6817.7|6802.7|6818.2|6803.2|6818.7|6803.7|6817.7|6802.7|11
1740411660000|2025-02-24 15:41:00|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.2|6803.2|4
1740411670000|2025-02-24 15:41:10|6818.2|6803.2|6816.7|6801.7|6818.7|6803.7|6816.7|6801.7|9
1740411680000|2025-02-24 15:41:20|6816.3|6801.3|6813.7|6798.7|6816.3|6801.3|6813.7|6798.7|12
1740411690000|2025-02-24 15:41:30|6813.2|6798.2|6811.8|6796.8|6814.7|6799.7|6811.8|6796.8|4
1740411700000|2025-02-24 15:41:40|6812.2|6797.2|6811.9|6796.9|6812.3|6797.3|6811.9|6796.9|0
1740411720000|2025-02-24 15:42:00|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|0
1740411730000|2025-02-24 15:42:10|||||||||2
1740411750000|2025-02-24 15:42:30|6811.8|6796.8|6811.7|6796.7|6811.8|6796.8|6811.2|6796.2|4
1740411760000|2025-02-24 15:42:40|6811.8|6796.8|6813.2|6798.2|6813.2|6798.2|6811.8|6796.8|2
1740411780000|2025-02-24 15:43:00|6812.4|6797.4|6812.2|6797.2|6812.7|6797.7|6810.8|6795.8|35
1740411790000|2025-02-24 15:43:10|6811.2|6796.2|6812.2|6797.2|6812.2|6797.2|6811.2|6796.2|2
1740411800000|2025-02-24 15:43:20|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6
1740411810000|2025-02-24 15:43:30|||||||||3
1740411830000|2025-02-24 15:43:50|6812.8|6797.8|6812.2|6797.2|6812.8|6797.8|6812.2|6797.2|1
1740411840000|2025-02-24 15:44:00|6813.1|6798.1|6810.7|6795.7|6813.8|6798.8|6810.7|6795.7|22
1740411850000|2025-02-24 15:44:10|6810.2|6795.2|6809.8|6794.8|6810.3|6795.3|6809.8|6794.8|3
1740411860000|2025-02-24 15:44:20|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.2|6795.2|2
1740411870000|2025-02-24 15:44:30|6810.3|6795.3|6810.2|6795.2|6810.3|6795.3|6810.2|6795.2|2
1740411890000|2025-02-24 15:44:50|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.2|6796.2|3
1740411900000|2025-02-24 15:45:00|6811.2|6796.2|6813.2|6798.2|6813.2|6798.2|6811.2|6796.2|2
1740411920000|2025-02-24 15:45:20|||||||||1
1740411950000|2025-02-24 15:45:50|6814.2|6799.2|6812.7|6797.7|6814.2|6799.2|6812.7|6797.7|13
1740411970000|2025-02-24 15:46:10|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|1
1740411980000|2025-02-24 15:46:20|6813.7|6798.7|6812.8|6797.8|6814.2|6799.2|6812.8|6797.8|19
1740412000000|2025-02-24 15:46:40|6813.2|6798.2|6813.2|6798.2|6816.7|6801.7|6813.2|6798.2|9
1740412010000|2025-02-24 15:46:50|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|1
1740412020000|2025-02-24 15:47:00|6812.2|6797.2|6812.7|6797.7|6812.7|6797.7|6811.3|6796.3|3
1740412030000|2025-02-24 15:47:10|6812.8|6797.8|6812.3|6797.3|6812.8|6797.8|6812.3|6797.3|9
1740412040000|2025-02-24 15:47:20|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|11
1740412050000|2025-02-24 15:47:30|6813.7|6798.7|6814.6|6799.6|6814.6|6799.6|6813.7|6798.7|3
1740412060000|2025-02-24 15:47:40|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|1
1740412070000|2025-02-24 15:47:50|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|1
1740412080000|2025-02-24 15:48:00|6816.2|6801.2|6816.2|6801.2|6816.2|6801.2|6815.7|6800.7|5
1740412090000|2025-02-24 15:48:10|6815.2|6800.2|6815.7|6800.7|6815.9|6800.9|6815.2|6800.2|6
1740412100000|2025-02-24 15:48:20|6815.3|6800.3|6815.2|6800.2|6815.3|6800.3|6815.2|6800.2|0
1740412110000|2025-02-24 15:48:30|6815.7|6800.7|6815.7|6800.7|6815.7|6800.7|6815.3|6800.3|2
1740412140000|2025-02-24 15:49:00|6815.8|6800.8|6816.3|6801.3|6816.3|6801.3|6815.8|6800.8|0
1740412160000|2025-02-24 15:49:20|6817.2|6802.2|6820.3|6805.3|6820.3|6805.3|6817.2|6802.2|4
1740412170000|2025-02-24 15:49:30|6819.3|6804.3|6820.8|6805.8|6820.8|6805.8|6819.3|6804.3|6
1740412200000|2025-02-24 15:50:00|6821.2|6806.2|6821.7|6806.7|6821.7|6806.7|6821.2|6806.2|4
1740412210000|2025-02-24 15:50:10|6822.2|6807.2|6824.8|6809.8|6824.8|6809.8|6822.2|6807.2|7
1740412220000|2025-02-24 15:50:20|6824.7|6809.7|6825.8|6810.8|6825.8|6810.8|6824.7|6809.7|4
1740412230000|2025-02-24 15:50:30|||||||||1
1740412240000|2025-02-24 15:50:40|6825.7|6810.7|6824.7|6809.7|6825.7|6810.7|6824.3|6809.3|5
1740412250000|2025-02-24 15:50:50|6824.2|6809.2|6821.8|6806.8|6824.2|6809.2|6821.8|6806.8|5
1740412260000|2025-02-24 15:51:00|6821.3|6806.3|6822.2|6807.2|6822.2|6807.2|6821.3|6806.3|1
1740412270000|2025-02-24 15:51:10|6822.3|6807.3|6822.3|6807.3|6822.3|6807.3|6821.8|6806.8|2
1740412280000|2025-02-24 15:51:20|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|6822.7|6807.7|0
1740412310000|2025-02-24 15:51:50|||||||||4
1740412320000|2025-02-24 15:52:00|6822.3|6807.3|6822.7|6807.7|6822.7|6807.7|6822.3|6807.3|0
1740412330000|2025-02-24 15:52:10|6822.3|6807.3|6823.2|6808.2|6823.2|6808.2|6822.3|6807.3|2
1740412350000|2025-02-24 15:52:30|6823.1|6808.1|6821.7|6806.7|6823.1|6808.1|6821.7|6806.7|16
1740412360000|2025-02-24 15:52:40|6821.3|6806.3|6821.3|6806.3|6821.3|6806.3|6821.2|6806.2|1
1740412370000|2025-02-24 15:52:50|6821.8|6806.8|6822.2|6807.2|6822.2|6807.2|6821.8|6806.8|7
1740412380000|2025-02-24 15:53:00|6822.7|6807.7|6823.2|6808.2|6823.2|6808.2|6822.7|6807.7|0
1740412390000|2025-02-24 15:53:10|6822.6|6807.6|6822.7|6807.7|6822.7|6807.7|6822.3|6807.3|2
1740412400000|2025-02-24 15:53:20|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|6823.2|6808.2|0
1740412420000|2025-02-24 15:53:40|6822.7|6807.7|6822.3|6807.3|6822.7|6807.7|6822.3|6807.3|11
1740412430000|2025-02-24 15:53:50|6821.8|6806.8|6818.3|6803.3|6821.8|6806.8|6818.3|6803.3|7
1740412440000|2025-02-24 15:54:00|6818.7|6803.7|6817.8|6802.8|6818.7|6803.7|6817.8|6802.8|10
1740412450000|2025-02-24 15:54:10|6817.6|6802.6|6816.3|6801.3|6817.6|6802.6|6815.8|6800.8|1
1740412460000|2025-02-24 15:54:20|6816.2|6801.2|6815.3|6800.3|6816.3|6801.3|6815.3|6800.3|2
1740412470000|2025-02-24 15:54:30|6812.8|6797.8|6812.8|6797.8|6813.3|6798.3|6812.4|6797.4|11
1740412480000|2025-02-24 15:54:40|||||||||11
1740412500000|2025-02-24 15:55:00|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|6813.8|6798.8|4
1740412510000|2025-02-24 15:55:10|6815.7|6800.7|6816.8|6801.8|6816.8|6801.8|6815.7|6800.7|3
1740412520000|2025-02-24 15:55:20|6817.2|6802.2|6818.2|6803.2|6818.3|6803.3|6817.2|6802.2|1
1740412530000|2025-02-24 15:55:30|6818.3|6803.3|6819.3|6804.3|6819.3|6804.3|6818.3|6803.3|3
1740412540000|2025-02-24 15:55:40|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|1
1740412550000|2025-02-24 15:55:50|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|2
1740412580000|2025-02-24 15:56:20|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|0
1740412590000|2025-02-24 15:56:30|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|6819.7|6804.7|2
1740412610000|2025-02-24 15:56:50|6819.3|6804.3|6819.7|6804.7|6819.7|6804.7|6819.3|6804.3|3
1740412620000|2025-02-24 15:57:00|6819.6|6804.6|6818.7|6803.7|6819.6|6804.6|6818.7|6803.7|1
1740412630000|2025-02-24 15:57:10|6818.8|6803.8|6818.7|6803.7|6818.8|6803.8|6818.3|6803.3|5
1740412640000|2025-02-24 15:57:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|2
1740412650000|2025-02-24 15:57:30|6818.7|6803.7|6818.8|6803.8|6819.7|6804.7|6818.7|6803.7|8
1740412660000|2025-02-24 15:57:40|6818.7|6803.7|6819.3|6804.3|6820.2|6805.2|6818.7|6803.7|15
1740412670000|2025-02-24 15:57:50|6818.7|6803.7|6818.8|6803.8|6818.8|6803.8|6818.7|6803.7|1
1740412680000|2025-02-24 15:58:00|||||||||1
1740412690000|2025-02-24 15:58:10|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|6819.2|6804.2|3
1740412700000|2025-02-24 15:58:20|6819.6|6804.6|6818.8|6803.8|6819.7|6804.7|6818.8|6803.8|7
1740412710000|2025-02-24 15:58:30|||||||||3
1740412720000|2025-02-24 15:58:40|||||||||3
1740412730000|2025-02-24 15:58:50|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|8
1740412740000|2025-02-24 15:59:00|6818.8|6803.8|6818.3|6803.3|6819.7|6804.7|6818.3|6803.3|11
1740412750000|2025-02-24 15:59:10|6818.2|6803.2|6818.2|6803.2|6818.2|6803.2|6817.7|6802.7|3
1740412760000|2025-02-24 15:59:20|6817.8|6802.8|6815.6|6800.6|6817.8|6802.8|6814.3|6799.3|56
1740412770000|2025-02-24 15:59:30|6815.8|6800.8|6812.8|6797.8|6815.8|6800.8|6812.8|6797.8|53
1740412790000|2025-02-24 15:59:50|6812.7|6797.7|6810.8|6795.8|6812.7|6797.7|6809.8|6794.8|8
1740412800000|2025-02-24 16:00:00|6810.3|6795.3|6809.3|6794.3|6810.3|6795.3|6809.3|6794.3|12
1740412820000|2025-02-24 16:00:20|6809.7|6794.7|6809.3|6794.3|6809.7|6794.7|6809.3|6794.3|8
1740412830000|2025-02-24 16:00:30|6811.7|6796.7|6812.8|6797.8|6812.8|6797.8|6811.7|6796.7|4
1740412840000|2025-02-24 16:00:40|||||||||1
1740412850000|2025-02-24 16:00:50|6812.3|6797.3|6812.3|6797.3|6812.8|6797.8|6809.9|6794.9|26
1740412860000|2025-02-24 16:01:00|6811.8|6796.8|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|7
1740412870000|2025-02-24 16:01:10|6810.8|6795.8|6810.8|6795.8|6810.8|6795.8|6810.3|6795.3|7
1740412890000|2025-02-24 16:01:30|6809.3|6794.3|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|6
1740412900000|2025-02-24 16:01:40|6810.3|6795.3|6810.8|6795.8|6810.8|6795.8|6809.8|6794.8|3
1740412920000|2025-02-24 16:02:00|6811.3|6796.3|6810.8|6795.8|6811.3|6796.3|6810.8|6795.8|1
1740412930000|2025-02-24 16:02:10|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|1
1740412960000|2025-02-24 16:02:40|6811.3|6796.3|6813.7|6798.7|6813.7|6798.7|6811.3|6796.3|6
1740412970000|2025-02-24 16:02:50|||||||||1
1740412990000|2025-02-24 16:03:10|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|1
1740413010000|2025-02-24 16:03:30|||||||||1
1740413020000|2025-02-24 16:03:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|4
1740413030000|2025-02-24 16:03:50|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|6814.3|6799.3|0
1740413040000|2025-02-24 16:04:00|6814.8|6799.8|6815.3|6800.3|6815.3|6800.3|6814.8|6799.8|1
1740413050000|2025-02-24 16:04:10|6815.8|6800.8|6814.7|6799.7|6815.8|6800.8|6814.7|6799.7|8
1740413080000|2025-02-24 16:04:40|6815.2|6800.2|6815.7|6800.7|6815.7|6800.7|6815.2|6800.2|2
1740413090000|2025-02-24 16:04:50|6816.1|6801.1|6814.8|6799.8|6816.2|6801.2|6814.8|6799.8|2
1740413100000|2025-02-24 16:05:00|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|6815.3|6800.3|0
1740413130000|2025-02-24 16:05:30|6816.3|6801.3|6815.8|6800.8|6816.3|6801.3|6815.3|6800.3|10
1740413140000|2025-02-24 16:05:40|6816.3|6801.3|6815.8|6800.8|6816.3|6801.3|6815.8|6800.8|2
1740413160000|2025-02-24 16:06:00|6815.3|6800.3|6815.8|6800.8|6815.8|6800.8|6815.3|6800.3|0
1740413180000|2025-02-24 16:06:20|6816.2|6801.2|6816.3|6801.3|6816.7|6801.7|6816.2|6801.2|7
1740413190000|2025-02-24 16:06:30|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|6816.7|6801.7|3
1740413200000|2025-02-24 16:06:40|6816.3|6801.3|6816.7|6801.7|6816.7|6801.7|6815.3|6800.3|14
1740413210000|2025-02-24 16:06:50|6815.3|6800.3|6815.8|6800.8|6816.7|6801.7|6815.3|6800.3|2
1740413220000|2025-02-24 16:07:00|6816.2|6801.2|6817.2|6802.2|6817.2|6802.2|6816.2|6801.2|6
1740413240000|2025-02-24 16:07:20|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|6818.7|6803.7|1
1740413250000|2025-02-24 16:07:30|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|1
1740413260000|2025-02-24 16:07:40|||||||||1
1740413270000|2025-02-24 16:07:50|6819.2|6804.2|6816.8|6801.8|6819.3|6804.3|6816.8|6801.8|16
1740413280000|2025-02-24 16:08:00|6815.8|6800.8|6817.6|6802.6|6817.6|6802.6|6815.8|6800.8|1
1740413290000|2025-02-24 16:08:10|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|6816.8|6801.8|1
1740413300000|2025-02-24 16:08:20|6816.3|6801.3|6816.7|6801.7|6816.7|6801.7|6816.3|6801.3|3
1740413320000|2025-02-24 16:08:40|||||||||1
1740413340000|2025-02-24 16:09:00|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|2
1740413350000|2025-02-24 16:09:10|6813.8|6798.8|6813.2|6798.2|6813.8|6798.8|6812.8|6797.8|1
1740413360000|2025-02-24 16:09:20|6812.8|6797.8|6813.8|6798.8|6813.8|6798.8|6812.8|6797.8|3
1740413370000|2025-02-24 16:09:30|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|6814.7|6799.7|0
1740413380000|2025-02-24 16:09:40|6814.8|6799.8|6814.8|6799.8|6814.8|6799.8|6814.3|6799.3|1
1740413400000|2025-02-24 16:10:00|6815.3|6800.3|6815.7|6800.7|6816.2|6801.2|6815.2|6800.2|5
1740413410000|2025-02-24 16:10:10|6816.1|6801.1|6815.7|6800.7|6816.1|6801.1|6815.7|6800.7|8
1740413420000|2025-02-24 16:10:20|||||||||1
1740413430000|2025-02-24 16:10:30|6816.2|6801.2|6817.6|6802.6|6817.6|6802.6|6816.2|6801.2|22
1740413460000|2025-02-24 16:11:00|6817.4|6802.4|6814.7|6799.7|6817.4|6802.4|6814.6|6799.6|9
1740413470000|2025-02-24 16:11:10|6814.6|6799.6|6812.7|6797.7|6814.6|6799.6|6812.7|6797.7|2
1740413490000|2025-02-24 16:11:30|6812.6|6797.6|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|3
1740413500000|2025-02-24 16:11:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|0
1740413510000|2025-02-24 16:11:50|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|6815.5|6800.5|1
1740413520000|2025-02-24 16:12:00|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|6815.6|6800.6|0
1740413530000|2025-02-24 16:12:10|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|3
1740413540000|2025-02-24 16:12:20|6815.1|6800.1|6815.6|6800.6|6815.6|6800.6|6815.1|6800.1|1
1740413570000|2025-02-24 16:12:50|6813.7|6798.7|6812.3|6797.3|6814.2|6799.2|6812.3|6797.3|60
1740413580000|2025-02-24 16:13:00|6812.4|6797.4|6810.8|6795.8|6812.8|6797.8|6810.8|6795.8|4
1740413590000|2025-02-24 16:13:10|||||||||1
1740413600000|2025-02-24 16:13:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.4|6794.4|2
1740413610000|2025-02-24 16:13:30|6810|6795|6811.3|6796.3|6811.8|6796.8|6810|6795|1
1740413620000|2025-02-24 16:13:40|6810.8|6795.8|6809.8|6794.8|6810.8|6795.8|6809.4|6794.4|13
1740413630000|2025-02-24 16:13:50|6809.4|6794.4|6810.8|6795.8|6810.8|6795.8|6809.4|6794.4|1
1740413640000|2025-02-24 16:14:00|6810.3|6795.3|6810.8|6795.8|6810.8|6795.8|6810.3|6795.3|1
1740413650000|2025-02-24 16:14:10|6810.4|6795.4|6810.8|6795.8|6810.8|6795.8|6810.4|6795.4|6
1740413660000|2025-02-24 16:14:20|6810.4|6795.4|6810.8|6795.8|6810.8|6795.8|6810.4|6795.4|1
1740413700000|2025-02-24 16:15:00|6810.4|6795.4|6810.8|6795.8|6810.8|6795.8|6810.4|6795.4|4
1740413710000|2025-02-24 16:15:10|6811.3|6796.3|6811.8|6796.8|6811.8|6796.8|6811.3|6796.3|1
1740413720000|2025-02-24 16:15:20|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|6812.3|6797.3|0
1740413730000|2025-02-24 16:15:30|||||||||1
1740413740000|2025-02-24 16:15:40|6811.3|6796.3|6811.3|6796.3|6812.7|6797.7|6811.3|6796.3|8
1740413750000|2025-02-24 16:15:50|6811.7|6796.7|6809.8|6794.8|6811.7|6796.7|6809.8|6794.8|4
1740413760000|2025-02-24 16:16:00|6809.3|6794.3|6809.7|6794.7|6809.7|6794.7|6809.3|6794.3|1
1740413770000|2025-02-24 16:16:10|6807.8|6792.8|6808.3|6793.3|6808.3|6793.3|6807.8|6792.8|13
1740413780000|2025-02-24 16:16:20|6808.8|6793.8|6809.3|6794.3|6809.3|6794.3|6808.8|6793.8|1
1740413790000|2025-02-24 16:16:30|||||||||1
1740413800000|2025-02-24 16:16:40|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.4|6793.4|6
1740413810000|2025-02-24 16:16:50|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|6807.4|6792.4|3
1740413830000|2025-02-24 16:17:10|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|6807.8|6792.8|1
1740413840000|2025-02-24 16:17:20|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|6808.3|6793.3|1
1740413850000|2025-02-24 16:17:30|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|6808.8|6793.8|1
1740413860000|2025-02-24 16:17:40|6808.9|6793.9|6808.8|6793.8|6809.8|6794.8|6808.8|6793.8|6
1740413880000|2025-02-24 16:18:00|6808.4|6793.4|6808.8|6793.8|6808.8|6793.8|6808.4|6793.4|2
1740413900000|2025-02-24 16:18:20|6809.3|6794.3|6810.3|6795.3|6810.3|6795.3|6809.3|6794.3|5
1740413910000|2025-02-24 16:18:30|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|2
1740413930000|2025-02-24 16:18:50|6810.3|6795.3|6809.4|6794.4|6810.3|6795.3|6809.4|6794.4|1
1740413940000|2025-02-24 16:19:00|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|0
1740413950000|2025-02-24 16:19:10|6809.9|6794.9|6810.4|6795.4|6810.4|6795.4|6809.9|6794.9|1
1740413970000|2025-02-24 16:19:30|||||||||4
1740413980000|2025-02-24 16:19:40|||||||||1
1740413990000|2025-02-24 16:19:50|6811.7|6796.7|6813.8|6798.8|6813.8|6798.8|6811.7|6796.7|14
1740414010000|2025-02-24 16:20:10|6813.4|6798.4|6813.8|6798.8|6813.8|6798.8|6813.4|6798.4|3
1740414030000|2025-02-24 16:20:30|6813.4|6798.4|6814.3|6799.3|6814.3|6799.3|6813.4|6798.4|3
1740414040000|2025-02-24 16:20:40|6815.4|6800.4|6816.4|6801.4|6816.4|6801.4|6815.4|6800.4|3
1740414050000|2025-02-24 16:20:50|6817.4|6802.4|6818.4|6803.4|6818.4|6803.4|6817.4|6802.4|4
1740414060000|2025-02-24 16:21:00|6817.8|6802.8|6819.8|6804.8|6819.8|6804.8|6816.9|6801.9|25
1740414070000|2025-02-24 16:21:10|6820.4|6805.4|6819.8|6804.8|6820.4|6805.4|6819.8|6804.8|3
1740414080000|2025-02-24 16:21:20|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|6818.9|6803.9|7
1740414090000|2025-02-24 16:21:30|6819.3|6804.3|6820.3|6805.3|6820.3|6805.3|6819.3|6804.3|6
1740414110000|2025-02-24 16:21:50|6821.3|6806.3|6820.3|6805.3|6821.3|6806.3|6820.3|6805.3|5
1740414120000|2025-02-24 16:22:00|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|6819.8|6804.8|1
1740414130000|2025-02-24 16:22:10|6819.3|6804.3|6819.3|6804.3|6819.7|6804.7|6819.3|6804.3|1
1740414140000|2025-02-24 16:22:20|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|6818.8|6803.8|1
1740414150000|2025-02-24 16:22:30|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|6818.3|6803.3|0
1740414180000|2025-02-24 16:23:00|||||||||4
1740414190000|2025-02-24 16:23:10|||||||||2
1740414200000|2025-02-24 16:23:20|6818.2|6803.2|6817.8|6802.8|6818.2|6803.2|6817.3|6802.3|2
1740414210000|2025-02-24 16:23:30|6817.3|6802.3|6817.8|6802.8|6817.8|6802.8|6817.3|6802.3|2
1740414220000|2025-02-24 16:23:40|6817.7|6802.7|6817.3|6802.3|6817.7|6802.7|6816.8|6801.8|8
1740414230000|2025-02-24 16:23:50|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|6817.7|6802.7|1
1740414240000|2025-02-24 16:24:00|6820.8|6805.8|6822.3|6807.3|6822.3|6807.3|6820.8|6805.8|9
1740414250000|2025-02-24 16:24:10|6822.4|6807.4|6821.9|6806.9|6823.4|6808.4|6821.9|6806.9|7
1740414260000|2025-02-24 16:24:20|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|6820.8|6805.8|5
1740414270000|2025-02-24 16:24:30|6820.9|6805.9|6820.4|6805.4|6820.9|6805.9|6820.4|6805.4|0
1740414280000|2025-02-24 16:24:40|6820.5|6805.5|6821.8|6806.8|6821.8|6806.8|6820.5|6805.5|1
1740414290000|2025-02-24 16:24:50|6825|6810|6825.1|6810.1|6825.1|6810.1|6825|6810|28
1740414300000|2025-02-24 16:25:00|6826.6|6811.6|6825|6810|6826.6|6811.6|6825|6810|22
1740414310000|2025-02-24 16:25:10|6825.5|6810.5|6825|6810|6825.5|6810.5|6825|6810|8
1740414320000|2025-02-24 16:25:20|6826|6811|6826|6811|6826|6811|6826|6811|2
1740414330000|2025-02-24 16:25:30|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|6826.5|6811.5|2
1740414340000|2025-02-24 16:25:40|6827|6812|6825.6|6810.6|6827|6812|6825.6|6810.6|13
1740414350000|2025-02-24 16:25:50|6825.5|6810.5|6824.5|6809.5|6825.5|6810.5|6824.5|6809.5|2
1740414360000|2025-02-24 16:26:00|6825|6810|6823|6808|6825|6810|6823|6808|8
1740414370000|2025-02-24 16:26:10|6822.9|6807.9|6823|6808|6823|6808|6822|6807|2
1740414380000|2025-02-24 16:26:20|6823.1|6808.1|6822.5|6807.5|6823.1|6808.1|6822.5|6807.5|1
1740414390000|2025-02-24 16:26:30|||||||||2
1740414400000|2025-02-24 16:26:40|6822.6|6807.6|6823|6808|6823|6808|6822.6|6807.6|1
1740414410000|2025-02-24 16:26:50|||||||||1
1740414420000|2025-02-24 16:27:00|6822.6|6807.6|6822.5|6807.5|6822.6|6807.6|6822.5|6807.5|2
1740414430000|2025-02-24 16:27:10|6822|6807|6821.6|6806.6|6822|6807|6821.5|6806.5|6
1740414440000|2025-02-24 16:27:20|6821.5|6806.5|6822|6807|6822|6807|6820.5|6805.5|8
1740414450000|2025-02-24 16:27:30|||||||||1
1740414460000|2025-02-24 16:27:40|||||||||1
1740414480000|2025-02-24 16:28:00|||||||||1
1740414490000|2025-02-24 16:28:10|||||||||2
1740414500000|2025-02-24 16:28:20|6821.5|6806.5|6821.4|6806.4|6821.5|6806.5|6821|6806|4
1740414510000|2025-02-24 16:28:30|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|6821.5|6806.5|1
1740414520000|2025-02-24 16:28:40|6821.4|6806.4|6821|6806|6821.4|6806.4|6821|6806|2
1740414530000|2025-02-24 16:28:50|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|0
1740414560000|2025-02-24 16:29:20|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|6820.5|6805.5|2
1740414570000|2025-02-24 16:29:30|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|6820.4|6805.4|0
1740414580000|2025-02-24 16:29:40|||||||||5
1740414590000|2025-02-24 16:29:50|6820|6805|6819.5|6804.5|6820|6805|6819.5|6804.5|8
1740414600000|2025-02-24 16:30:00|6820|6805|6818.5|6803.5|6820|6805|6818.5|6803.5|6
1740414610000|2025-02-24 16:30:10|6818.4|6803.4|6820.5|6805.5|6821.4|6806.4|6818.4|6803.4|5
1740414620000|2025-02-24 16:30:20|6820.9|6805.9|6820.9|6805.9|6821.4|6806.4|6820.5|6805.5|4
1740414630000|2025-02-24 16:30:30|6820|6805|6820.4|6805.4|6821.4|6806.4|6820|6805|5
1740414640000|2025-02-24 16:30:40|6820.5|6805.5|6821.4|6806.4|6821.4|6806.4|6820.5|6805.5|4
1740414650000|2025-02-24 16:30:50|6820.9|6805.9|6820.5|6805.5|6820.9|6805.9|6820.5|6805.5|1
1740414660000|2025-02-24 16:31:00|6821|6806|6821|6806|6821|6806|6821|6806|3
1740414670000|2025-02-24 16:31:10|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|2
1740414690000|2025-02-24 16:31:30|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|6821.9|6806.9|1
1740414700000|2025-02-24 16:31:40|6823.9|6808.9|6823.9|6808.9|6823.9|6808.9|6822.9|6807.9|4
1740414720000|2025-02-24 16:32:00|6823.4|6808.4|6823.9|6808.9|6823.9|6808.9|6823.4|6808.4|2
1740414730000|2025-02-24 16:32:10|6824.4|6809.4|6823.4|6808.4|6824.4|6809.4|6823|6808|3
1740414740000|2025-02-24 16:32:20|6821.9|6806.9|6822|6807|6822|6807|6821.9|6806.9|7
1740414750000|2025-02-24 16:32:30|6822.4|6807.4|6822|6807|6822.4|6807.4|6822|6807|7
1740414770000|2025-02-24 16:32:50|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|6822.9|6807.9|1
1740414790000|2025-02-24 16:33:10|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|6823.4|6808.4|4
1740414810000|2025-02-24 16:33:30|6823.9|6808.9|6823.4|6808.4|6823.9|6808.9|6823.4|6808.4|2
1740414820000|2025-02-24 16:33:40|6832.4|6817.4|6831.4|6816.4|6833.3|6818.3|6831.4|6816.4|27
1740414830000|2025-02-24 16:33:50|6831.3|6816.3|6833.8|6818.8|6833.8|6818.8|6831.3|6816.3|6
1740414840000|2025-02-24 16:34:00|6834.3|6819.3|6830.9|6815.9|6834.3|6819.3|6830.9|6815.9|19
1740414850000|2025-02-24 16:34:10|6830.7|6815.7|6832.8|6817.8|6833.7|6818.7|6830.7|6815.7|4
1740414860000|2025-02-24 16:34:20|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|6832.9|6817.9|22
1740414870000|2025-02-24 16:34:30|6832.4|6817.4|6832.9|6817.9|6832.9|6817.9|6832.4|6817.4|1
1740414880000|2025-02-24 16:34:40|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|11
1740414890000|2025-02-24 16:34:50|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|3
1740414900000|2025-02-24 16:35:00|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|6834.4|6819.4|14
1740414910000|2025-02-24 16:35:10|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1740414920000|2025-02-24 16:35:20|6835.3|6820.3|6834.4|6819.4|6835.3|6820.3|6834.4|6819.4|1
1740414930000|2025-02-24 16:35:30|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|6834.9|6819.9|1
1740414950000|2025-02-24 16:35:50|6835.4|6820.4|6836.7|6821.7|6837.4|6822.4|6835.4|6820.4|21
1740414960000|2025-02-24 16:36:00|6836.8|6821.8|6836.8|6821.8|6836.8|6821.8|6836.3|6821.3|6
1740414970000|2025-02-24 16:36:10|6836.6|6821.6|6834.3|6819.3|6836.6|6821.6|6834.3|6819.3|3
1740414980000|2025-02-24 16:36:20|6834.7|6819.7|6834.8|6819.8|6834.8|6819.8|6834.7|6819.7|3
1740414990000|2025-02-24 16:36:30|6834.3|6819.3|6835.3|6820.3|6835.7|6820.7|6834.3|6819.3|2
1740415000000|2025-02-24 16:36:40|6835.7|6820.7|6835.3|6820.3|6835.7|6820.7|6835.3|6820.3|1
1740415010000|2025-02-24 16:36:50|6834.3|6819.3|6833.8|6818.8|6834.3|6819.3|6833.8|6818.8|9
1740415030000|2025-02-24 16:37:10|6833.4|6818.4|6830.9|6815.9|6833.4|6818.4|6830.8|6815.8|17
1740415040000|2025-02-24 16:37:20|6830.4|6815.4|6830.4|6815.4|6830.8|6815.8|6830.4|6815.4|5
1740415050000|2025-02-24 16:37:30|6830.3|6815.3|6830.4|6815.4|6830.4|6815.4|6829.3|6814.3|1
1740415060000|2025-02-24 16:37:40|6830.3|6815.3|6830.3|6815.3|6830.8|6815.8|6830.3|6815.3|4
1740415070000|2025-02-24 16:37:50|6830.7|6815.7|6829.7|6814.7|6830.7|6815.7|6829.7|6814.7|4
1740415080000|2025-02-24 16:38:00|6828.9|6813.9|6828.9|6813.9|6828.9|6813.9|6828.4|6813.4|4
1740415110000|2025-02-24 16:38:30|6828.4|6813.4|6828.4|6813.4|6828.9|6813.9|6828.4|6813.4|1
1740415120000|2025-02-24 16:38:40|6828.3|6813.3|6826.9|6811.9|6828.3|6813.3|6826.6|6811.6|7
1740415130000|2025-02-24 16:38:50|6827.4|6812.4|6824.4|6809.4|6827.4|6812.4|6824.4|6809.4|7
1740415140000|2025-02-24 16:39:00|6824.9|6809.9|6823.9|6808.9|6824.9|6809.9|6823|6808|9
1740415150000|2025-02-24 16:39:10|6823|6808|6822.5|6807.5|6823|6808|6822.5|6807.5|1
1740415160000|2025-02-24 16:39:20|6822.4|6807.4|6822.5|6807.5|6822.5|6807.5|6822.4|6807.4|5
1740415170000|2025-02-24 16:39:30|6822.4|6807.4|6822.4|6807.4|6822.5|6807.5|6822.4|6807.4|4
1740415180000|2025-02-24 16:39:40|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|6821.4|6806.4|4
1740415190000|2025-02-24 16:39:50|6820.5|6805.5|6821.4|6806.4|6821.4|6806.4|6820|6805|3
1740415200000|2025-02-24 16:40:00|6819.5|6804.5|6818.9|6803.9|6819.5|6804.5|6818.4|6803.4|11
1740415210000|2025-02-24 16:40:10|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|1
1740415220000|2025-02-24 16:40:20|6817.4|6802.4|6817.4|6802.4|6817.5|6802.5|6817|6802|5
1740415230000|2025-02-24 16:40:30|6817|6802|6817.4|6802.4|6817.4|6802.4|6817|6802|1
1740415240000|2025-02-24 16:40:40|6816.6|6801.6|6816|6801|6816.6|6801.6|6816|6801|4
1740415260000|2025-02-24 16:41:00|6815.6|6800.6|6815.5|6800.5|6816.4|6801.4|6815.5|6800.5|7
1740415270000|2025-02-24 16:41:10|6814|6799|6814.9|6799.9|6814.9|6799.9|6814|6799|2
1740415280000|2025-02-24 16:41:20|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|1
1740415290000|2025-02-24 16:41:30|6813.6|6798.6|6813.5|6798.5|6813.6|6798.6|6813.5|6798.5|0
1740415300000|2025-02-24 16:41:40|6813|6798|6813.5|6798.5|6814.5|6799.5|6812.2|6797.2|21
1740415310000|2025-02-24 16:41:50|6813.1|6798.1|6813.6|6798.6|6813.6|6798.6|6813.1|6798.1|0
1740415320000|2025-02-24 16:42:00|||||||||3
1740415330000|2025-02-24 16:42:10|6814|6799|6813.6|6798.6|6814|6799|6813.6|6798.6|2
1740415340000|2025-02-24 16:42:20|6814|6799|6814|6799|6814|6799|6814|6799|2
1740415350000|2025-02-24 16:42:30|6813.4|6798.4|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|9
1740415360000|2025-02-24 16:42:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|2
1740415370000|2025-02-24 16:42:50|6812.5|6797.5|6811.6|6796.6|6812.5|6797.5|6811.6|6796.6|6
1740415380000|2025-02-24 16:43:00|6812|6797|6812.1|6797.1|6812.1|6797.1|6812|6797|1
1740415390000|2025-02-24 16:43:10|6813|6798|6813.4|6798.4|6813.4|6798.4|6813|6798|1
1740415400000|2025-02-24 16:43:20|6813.5|6798.5|6812.5|6797.5|6813.9|6798.9|6812.5|6797.5|3
1740415410000|2025-02-24 16:43:30|6812.9|6797.9|6814.4|6799.4|6814.4|6799.4|6812.5|6797.5|4
1740415420000|2025-02-24 16:43:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1740415430000|2025-02-24 16:43:50|6815.3|6800.3|6815.9|6800.9|6815.9|6800.9|6815.3|6800.3|2
1740415440000|2025-02-24 16:44:00|6816.9|6801.9|6817|6802|6817|6802|6816.9|6801.9|4
1740415450000|2025-02-24 16:44:10|6816.9|6801.9|6816.9|6801.9|6816.9|6801.9|6816.4|6801.4|4
1740415470000|2025-02-24 16:44:30|6817.4|6802.4|6817.9|6802.9|6817.9|6802.9|6817.4|6802.4|3
1740415480000|2025-02-24 16:44:40|6815.4|6800.4|6815|6800|6815.4|6800.4|6815|6800|2
1740415490000|2025-02-24 16:44:50|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1740415500000|2025-02-24 16:45:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|3
1740415510000|2025-02-24 16:45:10|6815.8|6800.8|6814.9|6799.9|6815.8|6800.8|6814.9|6799.9|3
1740415520000|2025-02-24 16:45:20|6813.9|6798.9|6814.9|6799.9|6814.9|6799.9|6813.9|6798.9|4
1740415530000|2025-02-24 16:45:30|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|2
1740415540000|2025-02-24 16:45:40|6815.5|6800.5|6815.4|6800.4|6815.5|6800.5|6815.4|6800.4|1
1740415550000|2025-02-24 16:45:50|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|3
1740415560000|2025-02-24 16:46:00|6814.4|6799.4|6814.4|6799.4|6814.9|6799.9|6814.4|6799.4|0
1740415570000|2025-02-24 16:46:10|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|6813.9|6798.9|3
1740415590000|2025-02-24 16:46:30|6814|6799|6813.5|6798.5|6814|6799|6813|6798|2
1740415600000|2025-02-24 16:46:40|6813.4|6798.4|6811.6|6796.6|6813.4|6798.4|6811.6|6796.6|1
1740415620000|2025-02-24 16:47:00|6812.4|6797.4|6812|6797|6812.4|6797.4|6811.6|6796.6|4
1740415630000|2025-02-24 16:47:10|||||||||1
1740415640000|2025-02-24 16:47:20|6812.4|6797.4|6813|6798|6813|6798|6812.4|6797.4|1
1740415650000|2025-02-24 16:47:30|6812.9|6797.9|6813.5|6798.5|6813.5|6798.5|6812.9|6797.9|1
1740415660000|2025-02-24 16:47:40|6812.9|6797.9|6814.4|6799.4|6814.4|6799.4|6812.9|6797.9|1
1740415680000|2025-02-24 16:48:00|6814.5|6799.5|6815|6800|6815|6800|6814.5|6799.5|1
1740415690000|2025-02-24 16:48:10|6815.9|6800.9|6815|6800|6815.9|6800.9|6815|6800|2
1740415700000|2025-02-24 16:48:20|6815.9|6800.9|6815|6800|6815.9|6800.9|6815|6800|0
1740415710000|2025-02-24 16:48:30|6814.9|6799.9|6814.5|6799.5|6814.9|6799.9|6814.5|6799.5|3
1740415720000|2025-02-24 16:48:40|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1740415730000|2025-02-24 16:48:50|6814.4|6799.4|6814.4|6799.4|6814.9|6799.9|6814.4|6799.4|1
1740415740000|2025-02-24 16:49:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|1
1740415760000|2025-02-24 16:49:20|6814.5|6799.5|6814.9|6799.9|6814.9|6799.9|6814.5|6799.5|2
1740415770000|2025-02-24 16:49:30|||||||||1
1740415780000|2025-02-24 16:49:40|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|6814.5|6799.5|5
1740415790000|2025-02-24 16:49:50|6814.4|6799.4|6815.4|6800.4|6815.4|6800.4|6814.4|6799.4|1
1740415800000|2025-02-24 16:50:00|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6815.4|6800.4|1
1740415820000|2025-02-24 16:50:20|6815.9|6800.9|6815.4|6800.4|6815.9|6800.9|6815.4|6800.4|3
1740415830000|2025-02-24 16:50:30|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|1
1740415840000|2025-02-24 16:50:40|6815.4|6800.4|6814.4|6799.4|6815.4|6800.4|6814.4|6799.4|3
1740415850000|2025-02-24 16:50:50|||||||||27
1740415860000|2025-02-24 16:51:00|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|2
1740415870000|2025-02-24 16:51:10|6815.4|6800.4|6815.9|6800.9|6815.9|6800.9|6815.4|6800.4|2
1740415880000|2025-02-24 16:51:20|6815.4|6800.4|6816|6801|6816|6801|6815.4|6800.4|4
1740415890000|2025-02-24 16:51:30|||||||||1
1740415900000|2025-02-24 16:51:40|||||||||1
1740415920000|2025-02-24 16:52:00|6815.6|6800.6|6816|6801|6816|6801|6815.6|6800.6|3
1740415930000|2025-02-24 16:52:10|6815|6800|6814.6|6799.6|6815|6800|6814.6|6799.6|2
1740415940000|2025-02-24 16:52:20|6815|6800|6815|6800|6815|6800|6815|6800|0
1740415960000|2025-02-24 16:52:40|6814.6|6799.6|6815.4|6800.4|6815.4|6800.4|6814.6|6799.6|8
1740415970000|2025-02-24 16:52:50|6815.9|6800.9|6814.9|6799.9|6815.9|6800.9|6814.9|6799.9|3
1740415980000|2025-02-24 16:53:00|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|6815.8|6800.8|1
1740415990000|2025-02-24 16:53:10|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|0
1740416000000|2025-02-24 16:53:20|||||||||1
1740416010000|2025-02-24 16:53:30|||||||||1
1740416020000|2025-02-24 16:53:40|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|6815.4|6800.4|1
1740416040000|2025-02-24 16:54:00|||||||||1
1740416060000|2025-02-24 16:54:20|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|2
1740416070000|2025-02-24 16:54:30|||||||||1
1740416080000|2025-02-24 16:54:40|||||||||3
1740416090000|2025-02-24 16:54:50|6814.9|6799.9|6814.9|6799.9|6814.9|6799.9|6814.4|6799.4|5
1740416100000|2025-02-24 16:55:00|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|6815.9|6800.9|2
1740416110000|2025-02-24 16:55:10|||||||||2
1740416120000|2025-02-24 16:55:20|||||||||1
1740416150000|2025-02-24 16:55:50|6817.3|6802.3|6817.4|6802.4|6817.4|6802.4|6817.3|6802.3|2
1740416160000|2025-02-24 16:56:00|||||||||6
1740416180000|2025-02-24 16:56:20|6817.8|6802.8|6816.9|6801.9|6817.8|6802.8|6816.9|6801.9|4
1740416190000|2025-02-24 16:56:30|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|6817.4|6802.4|0
1740416200000|2025-02-24 16:56:40|||||||||1
1740416210000|2025-02-24 16:56:50|6815.9|6800.9|6814.4|6799.4|6815.9|6800.9|6814.4|6799.4|6
1740416220000|2025-02-24 16:57:00|6812.3|6797.3|6810.4|6795.4|6812.3|6797.3|6810.4|6795.4|22
1740416240000|2025-02-24 16:57:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|0
1740416250000|2025-02-24 16:57:30|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|6809.8|6794.8|1
1740416260000|2025-02-24 16:57:40|6809.9|6794.9|6809.8|6794.8|6809.9|6794.9|6809.8|6794.8|1
1740416270000|2025-02-24 16:57:50|6809.4|6794.4|6809.8|6794.8|6809.8|6794.8|6809.4|6794.4|2
1740416280000|2025-02-24 16:58:00|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|2
1740416290000|2025-02-24 16:58:10|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6
1740416300000|2025-02-24 16:58:20|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1740416310000|2025-02-24 16:58:30|6808.9|6793.9|6809.4|6794.4|6809.4|6794.4|6808.9|6793.9|3
1740416330000|2025-02-24 16:58:50|6809.9|6794.9|6809.4|6794.4|6809.9|6794.9|6809.4|6794.4|2
1740416340000|2025-02-24 16:59:00|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|1
1740416350000|2025-02-24 16:59:10|||||||||4
1740416360000|2025-02-24 16:59:20|6809.8|6794.8|6808.9|6793.9|6809.8|6794.8|6808.9|6793.9|1
1740416370000|2025-02-24 16:59:30|6808|6793|6808|6793|6808|6793|6808|6793|1
1740416380000|2025-02-24 16:59:40|6808.1|6793.1|6808.4|6793.4|6809.4|6794.4|6808|6793|9
1740416390000|2025-02-24 16:59:50|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|1
1740416400000|2025-02-24 17:00:00|||||||||3
1740416410000|2025-02-24 17:00:10|6808.4|6793.4|6806.9|6791.9|6808.4|6793.4|6806.9|6791.9|7
1740416420000|2025-02-24 17:00:20|6806.4|6791.4|6806.9|6791.9|6807.3|6792.3|6806.4|6791.4|2
1740416430000|2025-02-24 17:00:30|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|2
1740416440000|2025-02-24 17:00:40|6807.8|6792.8|6807.9|6792.9|6808.4|6793.4|6807.3|6792.3|5
1740416450000|2025-02-24 17:00:50|6809.4|6794.4|6809.8|6794.8|6809.8|6794.8|6809.3|6794.3|8
1740416460000|2025-02-24 17:01:00|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1740416470000|2025-02-24 17:01:10|6809.9|6794.9|6808.9|6793.9|6809.9|6794.9|6808.9|6793.9|1
1740416480000|2025-02-24 17:01:20|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|6809.4|6794.4|0
1740416490000|2025-02-24 17:01:30|6809.8|6794.8|6810|6795|6810|6795|6808.5|6793.5|6
1740416500000|2025-02-24 17:01:40|||||||||1
1740416510000|2025-02-24 17:01:50|||||||||1
1740416520000|2025-02-24 17:02:00|6809.9|6794.9|6809|6794|6809.9|6794.9|6809|6794|5
1740416530000|2025-02-24 17:02:10|6808.9|6793.9|6807.5|6792.5|6808.9|6793.9|6807.5|6792.5|1
1740416540000|2025-02-24 17:02:20|6808|6793|6808.9|6793.9|6808.9|6793.9|6808|6793|1
1740416550000|2025-02-24 17:02:30|6809|6794|6809|6794|6809|6794|6808.9|6793.9|1
1740416560000|2025-02-24 17:02:40|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|6808.9|6793.9|0
1740416580000|2025-02-24 17:03:00|6809|6794|6809|6794|6809|6794|6809|6794|2
1740416590000|2025-02-24 17:03:10|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|0
1740416600000|2025-02-24 17:03:20|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|6809.9|6794.9|2
1740416630000|2025-02-24 17:03:50|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1740416650000|2025-02-24 17:04:10|6810.5|6795.5|6809|6794|6810.9|6795.9|6809|6794|4
1740416660000|2025-02-24 17:04:20|6809.4|6794.4|6809.5|6794.5|6809.9|6794.9|6809.4|6794.4|1
1740416680000|2025-02-24 17:04:40|6810.3|6795.3|6810.4|6795.4|6810.4|6795.4|6810.3|6795.3|2
1740416690000|2025-02-24 17:04:50|6810.8|6795.8|6810.9|6795.9|6810.9|6795.9|6810.8|6795.8|4
1740416710000|2025-02-24 17:05:10|6810.5|6795.5|6810.5|6795.5|6810.9|6795.9|6810.5|6795.5|2
1740416720000|2025-02-24 17:05:20|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|2
1740416730000|2025-02-24 17:05:30|||||||||1
1740416740000|2025-02-24 17:05:40|6813.5|6798.5|6812|6797|6813.5|6798.5|6812|6797|5
1740416750000|2025-02-24 17:05:50|||||||||1
1740416780000|2025-02-24 17:06:20|6811.9|6796.9|6812|6797|6812|6797|6811.9|6796.9|2
1740416790000|2025-02-24 17:06:30|6811.9|6796.9|6813.4|6798.4|6813.4|6798.4|6811.9|6796.9|1
1740416800000|2025-02-24 17:06:40|6813|6798|6813|6798|6813.4|6798.4|6813|6798|0
1740416810000|2025-02-24 17:06:50|6812.5|6797.5|6812|6797|6812.5|6797.5|6812|6797|3
1740416820000|2025-02-24 17:07:00|6812.8|6797.8|6811.9|6796.9|6812.9|6797.9|6811.9|6796.9|4
1740416830000|2025-02-24 17:07:10|6812|6797|6812|6797|6812|6797|6811.9|6796.9|1
1740416840000|2025-02-24 17:07:20|6812.9|6797.9|6813|6798|6813|6798|6812.5|6797.5|3
1740416850000|2025-02-24 17:07:30|6811.5|6796.5|6811.1|6796.1|6811.5|6796.5|6811.1|6796.1|2
1740416860000|2025-02-24 17:07:40|6811|6796|6811|6796|6811|6796|6811|6796|0
1740416870000|2025-02-24 17:07:50|||||||||1
1740416890000|2025-02-24 17:08:10|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|1
1740416900000|2025-02-24 17:08:20|||||||||4
1740416920000|2025-02-24 17:08:40|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1740416940000|2025-02-24 17:09:00|6810.4|6795.4|6810.3|6795.3|6810.4|6795.4|6809.9|6794.9|7
1740416950000|2025-02-24 17:09:10|6810.4|6795.4|6810.9|6795.9|6810.9|6795.9|6809.5|6794.5|6
1740416960000|2025-02-24 17:09:20|||||||||1
1740416970000|2025-02-24 17:09:30|6810.5|6795.5|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|0
1740416980000|2025-02-24 17:09:40|6810|6795|6810|6795|6810|6795|6810|6795|0
1740417000000|2025-02-24 17:10:00|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|2
1740417010000|2025-02-24 17:10:10|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|6811.4|6796.4|0
1740417020000|2025-02-24 17:10:20|6813|6798|6812|6797|6813.5|6798.5|6811.4|6796.4|11
1740417030000|2025-02-24 17:10:30|6811.9|6796.9|6812|6797|6812|6797|6811.9|6796.9|1
1740417040000|2025-02-24 17:10:40|6811.5|6796.5|6812.4|6797.4|6812.4|6797.4|6811.5|6796.5|2
1740417060000|2025-02-24 17:11:00|6812.8|6797.8|6812.9|6797.9|6812.9|6797.9|6812.5|6797.5|2
1740417080000|2025-02-24 17:11:20|6811.5|6796.5|6811.8|6796.8|6811.8|6796.8|6811.4|6796.4|2
1740417090000|2025-02-24 17:11:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1740417100000|2025-02-24 17:11:40|6810.5|6795.5|6811|6796|6811.4|6796.4|6810.5|6795.5|1
1740417110000|2025-02-24 17:11:50|6810.5|6795.5|6811|6796|6811.4|6796.4|6810.5|6795.5|3
1740417120000|2025-02-24 17:12:00|6811.4|6796.4|6811.8|6796.8|6811.8|6796.8|6811.4|6796.4|1
1740417130000|2025-02-24 17:12:10|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|0
1740417160000|2025-02-24 17:12:40|6812.4|6797.4|6812|6797|6812.4|6797.4|6812|6797|0
1740417170000|2025-02-24 17:12:50|6812.9|6797.9|6811.4|6796.4|6812.9|6797.9|6811.4|6796.4|4
1740417180000|2025-02-24 17:13:00|6811|6796|6810|6795|6811|6796|6810|6795|0
1740417200000|2025-02-24 17:13:20|6810.4|6795.4|6810|6795|6810.4|6795.4|6810|6795|2
1740417210000|2025-02-24 17:13:30|||||||||1
1740417220000|2025-02-24 17:13:40|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|6810.5|6795.5|0
1740417230000|2025-02-24 17:13:50|6811|6796|6811|6796|6811.4|6796.4|6811|6796|3
1740417240000|2025-02-24 17:14:00|6810.5|6795.5|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|2
1740417260000|2025-02-24 17:14:20|||||||||2
1740417270000|2025-02-24 17:14:30|6811.9|6796.9|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|6
1740417280000|2025-02-24 17:14:40|6813.3|6798.3|6813.4|6798.4|6813.4|6798.4|6813.3|6798.3|2
1740417290000|2025-02-24 17:14:50|6813.5|6798.5|6812.5|6797.5|6813.5|6798.5|6812|6797|2
1740417300000|2025-02-24 17:15:00|6812|6797|6812|6797|6812|6797|6812|6797|1
1740417310000|2025-02-24 17:15:10|6812.5|6797.5|6812|6797|6812.5|6797.5|6811.5|6796.5|1
1740417320000|2025-02-24 17:15:20|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.4|6797.4|1
1740417330000|2025-02-24 17:15:30|||||||||2
1740417350000|2025-02-24 17:15:50|||||||||1
1740417360000|2025-02-24 17:16:00|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6811.9|6796.9|2
1740417380000|2025-02-24 17:16:20|||||||||1
1740417390000|2025-02-24 17:16:30|6813.3|6798.3|6813.4|6798.4|6813.4|6798.4|6813.3|6798.3|0
1740417400000|2025-02-24 17:16:40|6813|6798|6813|6798|6813|6798|6813|6798|3
1740417410000|2025-02-24 17:16:50|6812.9|6797.9|6814.4|6799.4|6814.4|6799.4|6812.9|6797.9|2
1740417420000|2025-02-24 17:17:00|6814.5|6799.5|6814.9|6799.9|6815.9|6800.9|6814.5|6799.5|3
1740417430000|2025-02-24 17:17:10|6814.8|6799.8|6814.9|6799.9|6814.9|6799.9|6814|6799|1
1740417470000|2025-02-24 17:17:50|6814.8|6799.8|6814|6799|6814.8|6799.8|6814|6799|3
1740417480000|2025-02-24 17:18:00|6813.9|6798.9|6813|6798|6813.9|6798.9|6813|6798|1
1740417490000|2025-02-24 17:18:10|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|6812.9|6797.9|0
1740417520000|2025-02-24 17:18:40|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|6811.5|6796.5|2
1740417530000|2025-02-24 17:18:50|6813|6798|6812.4|6797.4|6813|6798|6812|6797|3
1740417540000|2025-02-24 17:19:00|6812.5|6797.5|6812.9|6797.9|6812.9|6797.9|6812.5|6797.5|2
1740417590000|2025-02-24 17:19:50|6813.5|6798.5|6813.9|6798.9|6814|6799|6813.4|6798.4|5
1740417620000|2025-02-24 17:20:20|6814.5|6799.5|6813.9|6798.9|6814.9|6799.9|6813.9|6798.9|5
1740417650000|2025-02-24 17:20:50|||||||||1
1740417660000|2025-02-24 17:21:00|6812.6|6797.6|6811.9|6796.9|6812.6|6797.6|6811.5|6796.5|6
1740417670000|2025-02-24 17:21:10|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|0
1740417680000|2025-02-24 17:21:20|6811.4|6796.4|6811|6796|6811.9|6796.9|6811|6796|1
1740417710000|2025-02-24 17:21:50|6811.5|6796.5|6811.9|6796.9|6811.9|6796.9|6811.5|6796.5|2
1740417720000|2025-02-24 17:22:00|||||||||1
1740417730000|2025-02-24 17:22:10|6811|6796|6810.9|6795.9|6811|6796|6810.9|6795.9|6
1740417750000|2025-02-24 17:22:30|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|6811.9|6796.9|1
1740417780000|2025-02-24 17:23:00|||||||||1
1740417790000|2025-02-24 17:23:10|||||||||3
1740417830000|2025-02-24 17:23:50|||||||||1
1740417860000|2025-02-24 17:24:20|6811.4|6796.4|6810.5|6795.5|6811.4|6796.4|6810.5|6795.5|10
1740417870000|2025-02-24 17:24:30|6810|6795|6809.5|6794.5|6810|6795|6808.5|6793.5|6
1740417880000|2025-02-24 17:24:40|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|6810.4|6795.4|1
1740417890000|2025-02-24 17:24:50|||||||||7
1740417900000|2025-02-24 17:25:00|||||||||1
1740417940000|2025-02-24 17:25:40|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.5|6795.5|2
1740417950000|2025-02-24 17:25:50|6811.4|6796.4|6811.5|6796.5|6811.9|6796.9|6811.4|6796.4|1
1740417960000|2025-02-24 17:26:00|6811.9|6796.9|6810|6795|6811.9|6796.9|6810|6795|19
1740417980000|2025-02-24 17:26:20|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|6810.9|6795.9|1
1740417990000|2025-02-24 17:26:30|6811|6796|6812.9|6797.9|6812.9|6797.9|6811|6796|4
1740418010000|2025-02-24 17:26:50|||||||||1
1740418020000|2025-02-24 17:27:00|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|1
1740418050000|2025-02-24 17:27:30|6811|6796|6811|6796|6811|6796|6811|6796|1
1740418060000|2025-02-24 17:27:40|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|3
1740418070000|2025-02-24 17:27:50|6810.5|6795.5|6811|6796|6811|6796|6810.5|6795.5|1
1740418080000|2025-02-24 17:28:00|6811.4|6796.4|6811.9|6796.9|6811.9|6796.9|6811.4|6796.4|2
1740418090000|2025-02-24 17:28:10|6812|6797|6812|6797|6812|6797|6812|6797|0
1740418110000|2025-02-24 17:28:30|6812.4|6797.4|6812.9|6797.9|6812.9|6797.9|6812.4|6797.4|1
1740418120000|2025-02-24 17:28:40|6812.5|6797.5|6811|6796|6812.5|6797.5|6811|6796|9
1740418130000|2025-02-24 17:28:50|6811.4|6796.4|6811.9|6796.9|6811.9|6796.9|6811.4|6796.4|1
1740418140000|2025-02-24 17:29:00|6812|6797|6812|6797|6812|6797|6812|6797|0
1740418150000|2025-02-24 17:29:10|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|6812.5|6797.5|0
1740418160000|2025-02-24 17:29:20|||||||||1
1740418170000|2025-02-24 17:29:30|||||||||1
1740418180000|2025-02-24 17:29:40|6812.4|6797.4|6810|6795|6812.4|6797.4|6810|6795|6
1740418190000|2025-02-24 17:29:50|6810.4|6795.4|6809.9|6794.9|6811.9|6796.9|6809.9|6794.9|5
1740418200000|2025-02-24 17:30:00|6810|6795|6811|6796|6811|6796|6810|6795|1
1740418220000|2025-02-24 17:30:20|6809.9|6794.9|6808.5|6793.5|6809.9|6794.9|6808.1|6793.1|4
1740418230000|2025-02-24 17:30:30|6808|6793|6808.5|6793.5|6808.5|6793.5|6808|6793|1
1740418240000|2025-02-24 17:30:40|6809|6794|6809|6794|6809|6794|6809|6794|3
1740418250000|2025-02-24 17:30:50|6809.4|6794.4|6809.5|6794.5|6810|6795|6809|6794|0
1740418260000|2025-02-24 17:31:00|6809|6794|6809|6794|6809|6794|6809|6794|2
1740418270000|2025-02-24 17:31:10|6808.6|6793.6|6809|6794|6809|6794|6808.5|6793.5|2
1740418280000|2025-02-24 17:31:20|6809.5|6794.5|6809.9|6794.9|6809.9|6794.9|6809.5|6794.5|0
1740418290000|2025-02-24 17:31:30|6810|6795|6809|6794|6810|6795|6808.5|6793.5|2
1740418300000|2025-02-24 17:31:40|6809.5|6794.5|6809|6794|6809.5|6794.5|6809|6794|2
1740418340000|2025-02-24 17:32:20|6808.6|6793.6|6809|6794|6809|6794|6808.6|6793.6|1
1740418350000|2025-02-24 17:32:30|||||||||1
1740418370000|2025-02-24 17:32:50|6809.5|6794.5|6809.5|6794.5|6809.5|6794.5|6809|6794|2
1740418380000|2025-02-24 17:33:00|||||||||1
1740418400000|2025-02-24 17:33:20|6809.9|6794.9|6809.5|6794.5|6809.9|6794.9|6809.5|6794.5|1
1740418410000|2025-02-24 17:33:30|6809|6794|6809|6794|6809|6794|6809|6794|2
1740418420000|2025-02-24 17:33:40|6808.6|6793.6|6810.5|6795.5|6810.5|6795.5|6808.5|6793.5|5
1740418440000|2025-02-24 17:34:00|||||||||2
1740418450000|2025-02-24 17:34:10|6811|6796|6811|6796|6811|6796|6811|6796|2
1740418480000|2025-02-24 17:34:40|||||||||1
1740418490000|2025-02-24 17:34:50|6812|6797|6811|6796|6812|6797|6811|6796|4
1740418500000|2025-02-24 17:35:00|6812|6797|6811|6796|6812|6797|6811|6796|3
1740418510000|2025-02-24 17:35:10|||||||||3
1740418520000|2025-02-24 17:35:20|6811.5|6796.5|6811|6796|6811.5|6796.5|6811|6796|2
1740418530000|2025-02-24 17:35:30|6811.5|6796.5|6812|6797|6812|6797|6811|6796|1
1740418540000|2025-02-24 17:35:40|6811.9|6796.9|6811|6796|6811.9|6796.9|6811|6796|1
1740418560000|2025-02-24 17:36:00|||||||||1
1740418570000|2025-02-24 17:36:10|6810.2|6795.2|6809.7|6794.7|6810.2|6795.2|6809.7|6794.7|15
1740418590000|2025-02-24 17:36:30|6809.6|6794.6|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|1
1740418600000|2025-02-24 17:36:40|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1740418620000|2025-02-24 17:37:00|6810.6|6795.6|6811.6|6796.6|6812.1|6797.1|6810.6|6795.6|3
1740418630000|2025-02-24 17:37:10|6812.1|6797.1|6811.6|6796.6|6812.1|6797.1|6811.6|6796.6|5
1740418640000|2025-02-24 17:37:20|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|8
1740418650000|2025-02-24 17:37:30|6811|6796|6810.1|6795.1|6811.1|6796.1|6810.1|6795.1|2
1740418660000|2025-02-24 17:37:40|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|2
1740418680000|2025-02-24 17:38:00|6808.7|6793.7|6809.1|6794.1|6809.2|6794.2|6808.7|6793.7|2
1740418690000|2025-02-24 17:38:10|6809.2|6794.2|6810.1|6795.1|6810.2|6795.2|6809.2|6794.2|12
1740418710000|2025-02-24 17:38:30|6809.6|6794.6|6809.7|6794.7|6809.7|6794.7|6809.6|6794.6|2
1740418720000|2025-02-24 17:38:40|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|6809.6|6794.6|1
1740418760000|2025-02-24 17:39:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|4
1740418770000|2025-02-24 17:39:30|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|1
1740418780000|2025-02-24 17:39:40|6809.7|6794.7|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|4
1740418800000|2025-02-24 17:40:00|6808.7|6793.7|6809.6|6794.6|6809.6|6794.6|6808.7|6793.7|0
1740418820000|2025-02-24 17:40:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|1
1740418830000|2025-02-24 17:40:30|6809.6|6794.6|6810.1|6795.1|6810.1|6795.1|6809.6|6794.6|1
1740418840000|2025-02-24 17:40:40|||||||||1
1740418850000|2025-02-24 17:40:50|6809.6|6794.6|6808.7|6793.7|6809.6|6794.6|6808.7|6793.7|7
1740418860000|2025-02-24 17:41:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1740418870000|2025-02-24 17:41:10|6808.7|6793.7|6808.7|6793.7|6809.2|6794.2|6808.7|6793.7|1
1740418880000|2025-02-24 17:41:20|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|0
1740418890000|2025-02-24 17:41:30|6809.6|6794.6|6809.2|6794.2|6809.6|6794.6|6809.2|6794.2|2
1740418900000|2025-02-24 17:41:40|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|1
1740418920000|2025-02-24 17:42:00|||||||||2
1740418950000|2025-02-24 17:42:30|||||||||5
1740418960000|2025-02-24 17:42:40|6809.2|6794.2|6809.2|6794.2|6809.6|6794.6|6809.2|6794.2|1
1740418980000|2025-02-24 17:43:00|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1740418990000|2025-02-24 17:43:10|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1740419000000|2025-02-24 17:43:20|6809.6|6794.6|6811.2|6796.2|6811.6|6796.6|6809.6|6794.6|1
1740419010000|2025-02-24 17:43:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1740419030000|2025-02-24 17:43:50|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.6|6796.6|7
1740419040000|2025-02-24 17:44:00|6811.7|6796.7|6811.6|6796.6|6811.7|6796.7|6811.6|6796.6|0
1740419080000|2025-02-24 17:44:40|6810.2|6795.2|6811.6|6796.6|6811.6|6796.6|6810.2|6795.2|2
1740419090000|2025-02-24 17:44:50|6811.1|6796.1|6816.1|6801.1|6816.1|6801.1|6811.1|6796.1|11
1740419100000|2025-02-24 17:45:00|6816.6|6801.6|6814.6|6799.6|6816.6|6801.6|6814.1|6799.1|8
1740419120000|2025-02-24 17:45:20|6815.1|6800.1|6814.6|6799.6|6815.1|6800.1|6814.6|6799.6|1
1740419130000|2025-02-24 17:45:30|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|6813.2|6798.2|3
1740419140000|2025-02-24 17:45:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1740419150000|2025-02-24 17:45:50|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|1
1740419160000|2025-02-24 17:46:00|||||||||1
1740419170000|2025-02-24 17:46:10|6814.1|6799.1|6814.1|6799.1|6814.6|6799.6|6814.1|6799.1|2
1740419180000|2025-02-24 17:46:20|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|6814.6|6799.6|1
1740419190000|2025-02-24 17:46:30|||||||||1
1740419200000|2025-02-24 17:46:40|6814.2|6799.2|6813.2|6798.2|6814.2|6799.2|6813.2|6798.2|4
1740419210000|2025-02-24 17:46:50|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|0
1740419230000|2025-02-24 17:47:10|6811.1|6796.1|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|2
1740419250000|2025-02-24 17:47:30|||||||||1
1740419260000|2025-02-24 17:47:40|6811.1|6796.1|6810.1|6795.1|6811.1|6796.1|6810.1|6795.1|2
1740419270000|2025-02-24 17:47:50|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|2
1740419280000|2025-02-24 17:48:00|6811.6|6796.6|6811.1|6796.1|6812.1|6797.1|6810.1|6795.1|9
1740419300000|2025-02-24 17:48:20|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|0
1740419310000|2025-02-24 17:48:30|6811.1|6796.1|6810.2|6795.2|6811.1|6796.1|6810.2|6795.2|2
1740419320000|2025-02-24 17:48:40|6810.1|6795.1|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1740419330000|2025-02-24 17:48:50|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|0
1740419340000|2025-02-24 17:49:00|6810.6|6795.6|6811.6|6796.6|6811.6|6796.6|6810.6|6795.6|2
1740419360000|2025-02-24 17:49:20|6812.1|6797.1|6812.1|6797.1|6813.6|6798.6|6812.1|6797.1|7
1740419370000|2025-02-24 17:49:30|6811.6|6796.6|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|2
1740419380000|2025-02-24 17:49:40|6811.6|6796.6|6811.1|6796.1|6811.6|6796.6|6811.1|6796.1|1
1740419390000|2025-02-24 17:49:50|6812.1|6797.1|6812.1|6797.1|6813.1|6798.1|6812.1|6797.1|4
1740419400000|2025-02-24 17:50:00|6812.6|6797.6|6813.1|6798.1|6813.1|6798.1|6812.2|6797.2|6
1740419420000|2025-02-24 17:50:20|6813.6|6798.6|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|2
1740419450000|2025-02-24 17:50:50|6812.6|6797.6|6813.6|6798.6|6813.6|6798.6|6812.6|6797.6|3
1740419460000|2025-02-24 17:51:00|6814.1|6799.1|6816.1|6801.1|6816.1|6801.1|6814.1|6799.1|5
1740419480000|2025-02-24 17:51:20|6814.1|6799.1|6813.1|6798.1|6814.1|6799.1|6813.1|6798.1|6
1740419490000|2025-02-24 17:51:30|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|0
1740419500000|2025-02-24 17:51:40|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|6814.1|6799.1|2
1740419510000|2025-02-24 17:51:50|||||||||2
1740419520000|2025-02-24 17:52:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|12
1740419530000|2025-02-24 17:52:10|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1740419540000|2025-02-24 17:52:20|6811.3|6796.3|6812.1|6797.1|6812.1|6797.1|6811.1|6796.1|1
1740419550000|2025-02-24 17:52:30|||||||||1
1740419560000|2025-02-24 17:52:40|6812.2|6797.2|6813.1|6798.1|6813.1|6798.1|6812.2|6797.2|3
1740419570000|2025-02-24 17:52:50|6813.2|6798.2|6812.1|6797.1|6813.2|6798.2|6811.6|6796.6|1
1740419580000|2025-02-24 17:53:00|6811.6|6796.6|6811.6|6796.6|6812.1|6797.1|6811.2|6796.2|1
1740419590000|2025-02-24 17:53:10|6811.2|6796.2|6811.1|6796.1|6811.2|6796.2|6811.1|6796.1|0
1740419600000|2025-02-24 17:53:20|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|6812.1|6797.1|1
1740419610000|2025-02-24 17:53:30|||||||||1
1740419620000|2025-02-24 17:53:40|6811.7|6796.7|6812.1|6797.1|6812.1|6797.1|6811.2|6796.2|4
1740419630000|2025-02-24 17:53:50|6812.6|6797.6|6812.1|6797.1|6812.6|6797.6|6812.1|6797.1|0
1740419640000|2025-02-24 17:54:00|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6812.6|6797.6|2
1740419650000|2025-02-24 17:54:10|||||||||1
1740419670000|2025-02-24 17:54:30|||||||||1
1740419680000|2025-02-24 17:54:40|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|6812.6|6797.6|1
1740419690000|2025-02-24 17:54:50|6812.2|6797.2|6812.6|6797.6|6812.6|6797.6|6812.2|6797.2|5
1740419700000|2025-02-24 17:55:00|6813.1|6798.1|6812.6|6797.6|6813.1|6798.1|6812.6|6797.6|2
1740419720000|2025-02-24 17:55:20|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1740419730000|2025-02-24 17:55:30|6813.6|6798.6|6814|6799|6814|6799|6813.5|6798.5|5
1740419740000|2025-02-24 17:55:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1740419750000|2025-02-24 17:55:50|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|2
1740419760000|2025-02-24 17:56:00|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|2
1740419770000|2025-02-24 17:56:10|6813.9|6798.9|6814|6799|6814|6799|6813.9|6798.9|0
1740419780000|2025-02-24 17:56:20|6813.5|6798.5|6811.1|6796.1|6813.5|6798.5|6811.1|6796.1|12
1740419800000|2025-02-24 17:56:40|6810.6|6795.6|6810.6|6795.6|6810.6|6795.6|6810.1|6795.1|1
1740419810000|2025-02-24 17:56:50|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.3|6794.3|2
1740419820000|2025-02-24 17:57:00|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|2
1740419830000|2025-02-24 17:57:10|||||||||1
1740419840000|2025-02-24 17:57:20|6810.1|6795.1|6809.6|6794.6|6810.1|6795.1|6809.6|6794.6|3
1740419850000|2025-02-24 17:57:30|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|6809.2|6794.2|1
1740419860000|2025-02-24 17:57:40|6809.6|6794.6|6809.2|6794.2|6809.6|6794.6|6809.2|6794.2|2
1740419870000|2025-02-24 17:57:50|6809.6|6794.6|6809.2|6794.2|6809.7|6794.7|6809.2|6794.2|1
1740419880000|2025-02-24 17:58:00|||||||||1
1740419890000|2025-02-24 17:58:10|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|6809.1|6794.1|0
1740419900000|2025-02-24 17:58:20|6810.1|6795.1|6811.2|6796.2|6811.6|6796.6|6810.1|6795.1|5
1740419910000|2025-02-24 17:58:30|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|6811.1|6796.1|0
1740419930000|2025-02-24 17:58:50|6813|6798|6813.1|6798.1|6813.1|6798.1|6812.9|6797.9|2
1740419940000|2025-02-24 17:59:00|6813|6798|6812.6|6797.6|6813|6798|6812.6|6797.6|1
1740419960000|2025-02-24 17:59:20|6812.1|6797.1|6814|6799|6814|6799|6812.1|6797.1|5
1740419970000|2025-02-24 17:59:30|6813.5|6798.5|6813.6|6798.6|6814|6799|6813.5|6798.5|3
1740419980000|2025-02-24 17:59:40|6814|6799|6813.1|6798.1|6814|6799|6813.1|6798.1|2
1740419990000|2025-02-24 17:59:50|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|1
1740420000000|2025-02-24 18:00:00|6813.6|6798.6|6812.5|6797.5|6813.6|6798.6|6812|6797|1
1740420020000|2025-02-24 18:00:20|6812.1|6797.1|6814|6799|6814|6799|6812|6797|1
1740420030000|2025-02-24 18:00:30|6813.6|6798.6|6813.5|6798.5|6814|6799|6813|6798|0
1740420050000|2025-02-24 18:00:50|6813.9|6798.9|6813.1|6798.1|6813.9|6798.9|6813.1|6798.1|1
1740420060000|2025-02-24 18:01:00|6813|6798|6813|6798|6813|6798|6813|6798|0
1740420080000|2025-02-24 18:01:20|6812.5|6797.5|6813|6798|6813|6798|6812.5|6797.5|1
1740420100000|2025-02-24 18:01:40|6813.5|6798.5|6813.1|6798.1|6813.5|6798.5|6813.1|6798.1|1
1740420110000|2025-02-24 18:01:50|6813|6798|6813|6798|6813|6798|6813|6798|1
1740420120000|2025-02-24 18:02:00|6812.5|6797.5|6813.1|6798.1|6813.8|6798.8|6812.5|6797.5|2
1740420130000|2025-02-24 18:02:10|6813|6798|6814|6799|6814|6799|6813|6798|0
1740420150000|2025-02-24 18:02:30|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|6814.4|6799.4|1
1740420160000|2025-02-24 18:02:40|6814|6799|6814|6799|6814|6799|6814|6799|2
1740420170000|2025-02-24 18:02:50|6815|6800|6815.9|6800.9|6815.9|6800.9|6815|6800|2
1740420180000|2025-02-24 18:03:00|6816|6801|6816|6801|6816|6801|6816|6801|0
1740420200000|2025-02-24 18:03:20|6816.5|6801.5|6816.5|6801.5|6817|6802|6816.5|6801.5|2
1740420210000|2025-02-24 18:03:30|6814.6|6799.6|6815|6800|6815|6800|6814.6|6799.6|4
1740420220000|2025-02-24 18:03:40|6814.5|6799.5|6815|6800|6815|6800|6814.5|6799.5|2
1740420250000|2025-02-24 18:04:10|6814.6|6799.6|6814|6799|6814.6|6799.6|6814|6799|1
1740420260000|2025-02-24 18:04:20|6813.5|6798.5|6813.9|6798.9|6813.9|6798.9|6813|6798|1
1740420270000|2025-02-24 18:04:30|6814|6799|6814|6799|6814|6799|6814|6799|0
1740420280000|2025-02-24 18:04:40|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|1
1740420290000|2025-02-24 18:04:50|6812.6|6797.6|6812.5|6797.5|6812.6|6797.6|6812.5|6797.5|0
1740420300000|2025-02-24 18:05:00|6813|6798|6813|6798|6813|6798|6813|6798|1
1740420320000|2025-02-24 18:05:20|6814|6799|6814|6799|6814.5|6799.5|6814|6799|0
1740420350000|2025-02-24 18:05:50|6813|6798|6812|6797|6813|6798|6812|6797|3
1740420360000|2025-02-24 18:06:00|6813|6798|6813|6798|6813|6798|6812.5|6797.5|3
1740420370000|2025-02-24 18:06:10|6812.5|6797.5|6812.6|6797.6|6813|6798|6812.5|6797.5|0
1740420380000|2025-02-24 18:06:20|6813|6798|6813|6798|6813|6798|6813|6798|0
1740420400000|2025-02-24 18:06:40|||||||||1
1740420410000|2025-02-24 18:06:50|6814.3|6799.3|6815|6800|6815|6800|6814.3|6799.3|2
1740420420000|2025-02-24 18:07:00|6813.6|6798.6|6814.5|6799.5|6814.5|6799.5|6813.6|6798.6|1
1740420440000|2025-02-24 18:07:20|6814.9|6799.9|6815|6800|6815|6800|6814.9|6799.9|1
1740420450000|2025-02-24 18:07:30|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|0
1740420460000|2025-02-24 18:07:40|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|6813.6|6798.6|2
1740420490000|2025-02-24 18:08:10|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|6813.1|6798.1|0
1740420500000|2025-02-24 18:08:20|||||||||9
1740420520000|2025-02-24 18:08:40|||||||||2
1740420540000|2025-02-24 18:09:00|||||||||1
1740420560000|2025-02-24 18:09:20|6814|6799|6813.1|6798.1|6814|6799|6813.1|6798.1|6
1740420580000|2025-02-24 18:09:40|6813|6798|6812.1|6797.1|6813|6798|6812.1|6797.1|1
1740420600000|2025-02-24 18:10:00|6812|6797|6811.1|6796.1|6812|6797|6811.1|6796.1|1
1740420610000|2025-02-24 18:10:10|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|2
1740420630000|2025-02-24 18:10:30|6809.6|6794.6|6811.1|6796.1|6811.1|6796.1|6809.6|6794.6|6
1740420640000|2025-02-24 18:10:40|6810.6|6795.6|6811.1|6796.1|6811.1|6796.1|6810.6|6795.6|0
1740420650000|2025-02-24 18:10:50|6810.6|6795.6|6811.1|6796.1|6811.6|6796.6|6810.6|6795.6|3
1740420660000|2025-02-24 18:11:00|6811|6796|6810.1|6795.1|6811|6796|6810.1|6795.1|1
1740420690000|2025-02-24 18:11:30|6810.2|6795.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|1
1740420720000|2025-02-24 18:12:00|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|6812.2|6797.2|0
1740420730000|2025-02-24 18:12:10|6811.3|6796.3|6811.2|6796.2|6811.3|6796.3|6811.2|6796.2|3
1740420740000|2025-02-24 18:12:20|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|6811.6|6796.6|3
1740420760000|2025-02-24 18:12:40|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6810.2|6795.2|1
1740420780000|2025-02-24 18:13:00|||||||||1
1740420790000|2025-02-24 18:13:10|6810.7|6795.7|6810.2|6795.2|6810.7|6795.7|6809.7|6794.7|3
1740420820000|2025-02-24 18:13:40|||||||||5
1740420830000|2025-02-24 18:13:50|6811.2|6796.2|6810.7|6795.7|6811.2|6796.2|6810.7|6795.7|1
1740420840000|2025-02-24 18:14:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|21
1740420860000|2025-02-24 18:14:20|6810.7|6795.7|6811.2|6796.2|6811.2|6796.2|6810.7|6795.7|2
1740420870000|2025-02-24 18:14:30|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|0
1740420900000|2025-02-24 18:15:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|2
1740420910000|2025-02-24 18:15:10|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|0
1740420920000|2025-02-24 18:15:20|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|1
1740420930000|2025-02-24 18:15:30|6810.2|6795.2|6809.7|6794.7|6810.2|6795.2|6809.7|6794.7|1
1740420950000|2025-02-24 18:15:50|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|2
1740420960000|2025-02-24 18:16:00|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|2
1740420970000|2025-02-24 18:16:10|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|6811.2|6796.2|2
1740420980000|2025-02-24 18:16:20|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1740421010000|2025-02-24 18:16:50|6810.2|6795.2|6809.7|6794.7|6810.2|6795.2|6809.7|6794.7|3
1740421020000|2025-02-24 18:17:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|1
1740421030000|2025-02-24 18:17:10|6810.6|6795.6|6810.7|6795.7|6810.7|6795.7|6810.6|6795.6|0
1740421040000|2025-02-24 18:17:20|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|1
1740421070000|2025-02-24 18:17:50|||||||||7
1740421090000|2025-02-24 18:18:10|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|2
1740421100000|2025-02-24 18:18:20|||||||||1
1740421130000|2025-02-24 18:18:50|||||||||1
1740421140000|2025-02-24 18:19:00|6810.1|6795.1|6810.1|6795.1|6810.1|6795.1|6809.7|6794.7|4
1740421160000|2025-02-24 18:19:20|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|6810.7|6795.7|1
1740421170000|2025-02-24 18:19:30|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|6809.7|6794.7|7
1740421180000|2025-02-24 18:19:40|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|3
1740421190000|2025-02-24 18:19:50|6809.7|6794.7|6809.7|6794.7|6810.2|6795.2|6809.7|6794.7|0
1740421200000|2025-02-24 18:20:00|6810.2|6795.2|6810.2|6795.2|6810.2|6795.2|6809.7|6794.7|1
1740421210000|2025-02-24 18:20:10|6809.7|6794.7|6810.1|6795.1|6810.1|6795.1|6809.7|6794.7|0
1740421220000|2025-02-24 18:20:20|6809.7|6794.7|6810.7|6795.7|6810.7|6795.7|6809.7|6794.7|4
1740421230000|2025-02-24 18:20:30|||||||||1
1740421260000|2025-02-24 18:21:00|||||||||1
1740421270000|2025-02-24 18:21:10|6809.4|6794.4|6809.7|6794.7|6809.7|6794.7|6809.2|6794.2|17
1740421280000|2025-02-24 18:21:20|6808.7|6793.7|6809.7|6794.7|6809.7|6794.7|6808.7|6793.7|3
1740421290000|2025-02-24 18:21:30|||||||||1
1740421310000|2025-02-24 18:21:50|6810.7|6795.7|6809.7|6794.7|6810.7|6795.7|6809.7|6794.7|8
1740421320000|2025-02-24 18:22:00|6810.2|6795.2|6810.1|6795.1|6810.2|6795.2|6809.7|6794.7|3
1740421330000|2025-02-24 18:22:10|6810.2|6795.2|6810.7|6795.7|6810.7|6795.7|6810.2|6795.2|0
1740421350000|2025-02-24 18:22:30|||||||||1
1740421370000|2025-02-24 18:22:50|||||||||1
1740421390000|2025-02-24 18:23:10|||||||||1
1740421400000|2025-02-24 18:23:20|6809.8|6794.8|6808.7|6793.7|6810.2|6795.2|6808.7|6793.7|6
1740421410000|2025-02-24 18:23:30|6807.7|6792.7|6807.7|6792.7|6807.7|6792.7|6806.7|6791.7|4
1740421420000|2025-02-24 18:23:40|6808.7|6793.7|6809.2|6794.2|6809.2|6794.2|6808.7|6793.7|6
1740421430000|2025-02-24 18:23:50|6808.7|6793.7|6810.1|6795.1|6810.1|6795.1|6808.7|6793.7|5
1740421440000|2025-02-24 18:24:00|6810.2|6795.2|6808.2|6793.2|6810.2|6795.2|6808.2|6793.2|8
1740421450000|2025-02-24 18:24:10|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1740421460000|2025-02-24 18:24:20|6808.2|6793.2|6808.6|6793.6|6808.6|6793.6|6808.2|6793.2|10
1740421470000|2025-02-24 18:24:30|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|6808.7|6793.7|0
1740421490000|2025-02-24 18:24:50|6808.2|6793.2|6808.7|6793.7|6808.7|6793.7|6808.2|6793.2|2
1740421500000|2025-02-24 18:25:00|6809.1|6794.1|6810.1|6795.1|6810.1|6795.1|6809.1|6794.1|3
1740421510000|2025-02-24 18:25:10|6810.2|6795.2|6810.1|6795.1|6810.2|6795.2|6809.7|6794.7|2
1740421520000|2025-02-24 18:25:20|6810.6|6795.6|6810.7|6795.7|6810.7|6795.7|6810.6|6795.6|4
1740421530000|2025-02-24 18:25:30|6810.6|6795.6|6810.7|6795.7|6810.7|6795.7|6809.2|6794.2|10
1740421540000|2025-02-24 18:25:40|||||||||1
1740421550000|2025-02-24 18:25:50|||||||||1
1740421560000|2025-02-24 18:26:00|||||||||6
1740421570000|2025-02-24 18:26:10|||||||||1
1740421580000|2025-02-24 18:26:20|6812.4|6797.4|6812.7|6797.7|6813.6|6798.6|6812.4|6797.4|8
1740421590000|2025-02-24 18:26:30|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|6811.7|6796.7|4
1740421610000|2025-02-24 18:26:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1740421620000|2025-02-24 18:27:00|6812.1|6797.1|6811.7|6796.7|6812.1|6797.1|6811.7|6796.7|1
1740421630000|2025-02-24 18:27:10|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|1
1740421640000|2025-02-24 18:27:20|6813.1|6798.1|6813.1|6798.1|6813.6|6798.6|6813.1|6798.1|4
1740421650000|2025-02-24 18:27:30|6813.5|6798.5|6813.6|6798.6|6813.6|6798.6|6813.5|6798.5|0
1740421660000|2025-02-24 18:27:40|6813.1|6798.1|6813.1|6798.1|6813.6|6798.6|6812.1|6797.1|9
1740421670000|2025-02-24 18:27:50|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|6812.7|6797.7|2
1740421680000|2025-02-24 18:28:00|6812.6|6797.6|6813.5|6798.5|6813.5|6798.5|6812.6|6797.6|4
1740421690000|2025-02-24 18:28:10|6813.6|6798.6|6813.6|6798.6|6814.5|6799.5|6813.6|6798.6|4
1740421700000|2025-02-24 18:28:20|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|6813.5|6798.5|0
1740421710000|2025-02-24 18:28:30|||||||||2
1740421720000|2025-02-24 18:28:40|6814.5|6799.5|6814|6799|6814.5|6799.5|6814|6799|4
1740421730000|2025-02-24 18:28:50|6814.4|6799.4|6814.5|6799.5|6814.5|6799.5|6814.4|6799.4|1
1740421740000|2025-02-24 18:29:00|6814.9|6799.9|6814.5|6799.5|6815.5|6800.5|6814|6799|11
1740421750000|2025-02-24 18:29:10|||||||||3
1740421770000|2025-02-24 18:29:30|||||||||1
1740421800000|2025-02-24 18:30:00|6814.1|6799.1|6814.5|6799.5|6814.5|6799.5|6814|6799|2
1740421810000|2025-02-24 18:30:10|6814.1|6799.1|6814|6799|6814.5|6799.5|6814|6799|0
1740421820000|2025-02-24 18:30:20|6813.6|6798.6|6812.7|6797.7|6813.6|6798.6|6812.7|6797.7|11
1740421840000|2025-02-24 18:30:40|6813.1|6798.1|6810.7|6795.7|6813.1|6798.1|6810.7|6795.7|14
1740421850000|2025-02-24 18:30:50|6811.7|6796.7|6811.2|6796.2|6811.7|6796.7|6811.2|6796.2|1
1740421860000|2025-02-24 18:31:00|6808.4|6793.4|6807.8|6792.8|6809.3|6794.3|6807.4|6792.4|68
1740421870000|2025-02-24 18:31:10|6808.2|6793.2|6808.3|6793.3|6808.3|6793.3|6808.2|6793.2|0
1740421880000|2025-02-24 18:31:20|6808.7|6793.7|6808.8|6793.8|6808.8|6793.8|6808.7|6793.7|1
1740421890000|2025-02-24 18:31:30|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|6809.3|6794.3|1
1740421910000|2025-02-24 18:31:50|||||||||1
1740421920000|2025-02-24 18:32:00|6808.9|6793.9|6809.3|6794.3|6809.3|6794.3|6808.9|6793.9|2
1740421930000|2025-02-24 18:32:10|||||||||1
1740421940000|2025-02-24 18:32:20|||||||||2
1740421960000|2025-02-24 18:32:40|6808.9|6793.9|6808.8|6793.8|6808.9|6793.9|6808.8|6793.8|0
1740421970000|2025-02-24 18:32:50|6807.8|6792.8|6806.9|6791.9|6807.8|6792.8|6806.9|6791.9|3
1740421980000|2025-02-24 18:33:00|6807.7|6792.7|6807.8|6792.8|6807.8|6792.8|6807.4|6792.4|5
1740421990000|2025-02-24 18:33:10|6807.4|6792.4|6806.9|6791.9|6807.4|6792.4|6806.9|6791.9|2
1740422000000|2025-02-24 18:33:20|6806.8|6791.8|6805.9|6790.9|6806.8|6791.8|6805.9|6790.9|10
1740422020000|2025-02-24 18:33:40|6805.5|6790.5|6805.5|6790.5|6805.9|6790.9|6805|6790|3
1740422040000|2025-02-24 18:34:00|6805.9|6790.9|6805.5|6790.5|6805.9|6790.9|6805.5|6790.5|2
1740422050000|2025-02-24 18:34:10|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1740422070000|2025-02-24 18:34:30|||||||||7
1740422080000|2025-02-24 18:34:40|6805.5|6790.5|6805.4|6790.4|6805.5|6790.5|6805.4|6790.4|3
1740422100000|2025-02-24 18:35:00|6805|6790|6802.5|6787.5|6805|6790|6802.5|6787.5|14
1740422110000|2025-02-24 18:35:10|6801.5|6786.5|6800.5|6785.5|6801.5|6786.5|6799.9|6784.9|66
1740422120000|2025-02-24 18:35:20|6800.9|6785.9|6799.9|6784.9|6800.9|6785.9|6799.9|6784.9|1
1740422140000|2025-02-24 18:35:40|6800.5|6785.5|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|5
1740422150000|2025-02-24 18:35:50|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|2
1740422160000|2025-02-24 18:36:00|6800.4|6785.4|6800.9|6785.9|6800.9|6785.9|6799.9|6784.9|33
1740422170000|2025-02-24 18:36:10|6800.4|6785.4|6800.5|6785.5|6801.4|6786.4|6800.4|6785.4|5
1740422180000|2025-02-24 18:36:20|6800.9|6785.9|6801.4|6786.4|6801.9|6786.9|6800.9|6785.9|5
1740422200000|2025-02-24 18:36:40|6800.4|6785.4|6799.9|6784.9|6800.4|6785.4|6799.9|6784.9|1
1740422210000|2025-02-24 18:36:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|10
1740422220000|2025-02-24 18:37:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|4
1740422240000|2025-02-24 18:37:20|6800.9|6785.9|6800.5|6785.5|6800.9|6785.9|6800.5|6785.5|6
1740422250000|2025-02-24 18:37:30|6800|6785|6800|6785|6800|6785|6800|6785|0
1740422270000|2025-02-24 18:37:50|6800.5|6785.5|6802.4|6787.4|6802.4|6787.4|6800.5|6785.5|3
1740422280000|2025-02-24 18:38:00|6802|6787|6801.9|6786.9|6802.4|6787.4|6801.9|6786.9|4
1740422300000|2025-02-24 18:38:20|||||||||1
1740422320000|2025-02-24 18:38:40|||||||||1
1740422330000|2025-02-24 18:38:50|6802.4|6787.4|6800.9|6785.9|6802.4|6787.4|6800|6785|12
1740422340000|2025-02-24 18:39:00|6800.4|6785.4|6796.9|6781.9|6800.4|6785.4|6796.9|6781.9|35
1740422350000|2025-02-24 18:39:10|6796.5|6781.5|6796.9|6781.9|6796.9|6781.9|6796.5|6781.5|1
1740422360000|2025-02-24 18:39:20|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|6797.5|6782.5|2
1740422370000|2025-02-24 18:39:30|6797.4|6782.4|6797.5|6782.5|6797.5|6782.5|6797.4|6782.4|1
1740422380000|2025-02-24 18:39:40|6797.4|6782.4|6795.9|6780.9|6797.4|6782.4|6795.9|6780.9|2
1740422400000|2025-02-24 18:40:00|6795|6780|6795.9|6780.9|6795.9|6780.9|6795|6780|2
1740422410000|2025-02-24 18:40:10|6796.9|6781.9|6795.9|6780.9|6796.9|6781.9|6795.9|6780.9|4
1740422420000|2025-02-24 18:40:20|6796.4|6781.4|6797|6782|6797|6782|6796.4|6781.4|4
1740422430000|2025-02-24 18:40:30|||||||||1
1740422440000|2025-02-24 18:40:40|6796.8|6781.8|6795.5|6780.5|6796.8|6781.8|6795.5|6780.5|3
1740422450000|2025-02-24 18:40:50|6796|6781|6796.4|6781.4|6796.4|6781.4|6796|6781|5
1740422460000|2025-02-24 18:41:00|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.5|6780.5|29
1740422470000|2025-02-24 18:41:10|6796|6781|6796.1|6781.1|6796.1|6781.1|6796|6781|0
1740422480000|2025-02-24 18:41:20|6795.6|6780.6|6796.1|6781.1|6796.1|6781.1|6795.6|6780.6|4
1740422490000|2025-02-24 18:41:30|6797.6|6782.6|6796.6|6781.6|6797.6|6782.6|6796.6|6781.6|11
1740422500000|2025-02-24 18:41:40|6797.1|6782.1|6797.1|6782.1|6797.6|6782.6|6796.6|6781.6|6
1740422510000|2025-02-24 18:41:50|6796.2|6781.2|6796.7|6781.7|6796.7|6781.7|6796.2|6781.2|60
1740422520000|2025-02-24 18:42:00|6796.2|6781.2|6794.8|6779.8|6796.2|6781.2|6794.8|6779.8|4
1740422530000|2025-02-24 18:42:10|6794.6|6779.6|6791.7|6776.7|6794.7|6779.7|6791.7|6776.7|38
1740422540000|2025-02-24 18:42:20|6792.2|6777.2|6791.2|6776.2|6792.2|6777.2|6791.2|6776.2|12
1740422550000|2025-02-24 18:42:30|6790.8|6775.8|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|2
1740422560000|2025-02-24 18:42:40|6790.8|6775.8|6791.3|6776.3|6791.3|6776.3|6790.3|6775.3|18
1740422570000|2025-02-24 18:42:50|6790.8|6775.8|6791.8|6776.8|6793.2|6778.2|6790.8|6775.8|25
1740422590000|2025-02-24 18:43:10|6791.7|6776.7|6790.8|6775.8|6792.3|6777.3|6790.8|6775.8|2
1740422600000|2025-02-24 18:43:20|6791.2|6776.2|6791.2|6776.2|6792.2|6777.2|6790.7|6775.7|8
1740422610000|2025-02-24 18:43:30|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1740422620000|2025-02-24 18:43:40|6791.1|6776.1|6791.2|6776.2|6791.2|6776.2|6790.8|6775.8|3
1740422630000|2025-02-24 18:43:50|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|5
1740422640000|2025-02-24 18:44:00|6792.1|6777.1|6794.1|6779.1|6794.1|6779.1|6792.1|6777.1|7
1740422650000|2025-02-24 18:44:10|6794.2|6779.2|6793.2|6778.2|6794.2|6779.2|6792.7|6777.7|1
1740422660000|2025-02-24 18:44:20|6793.1|6778.1|6792.7|6777.7|6793.1|6778.1|6792.7|6777.7|1
1740422670000|2025-02-24 18:44:30|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|6792.2|6777.2|0
1740422680000|2025-02-24 18:44:40|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|6791.7|6776.7|1
1740422690000|2025-02-24 18:44:50|6791.2|6776.2|6792.2|6777.2|6792.2|6777.2|6791.2|6776.2|5
1740422700000|2025-02-24 18:45:00|6792.1|6777.1|6790.8|6775.8|6792.2|6777.2|6790.8|6775.8|24
1740422710000|2025-02-24 18:45:10|6790.7|6775.7|6787.8|6772.8|6791.2|6776.2|6787.8|6772.8|47
1740422730000|2025-02-24 18:45:30|6789.1|6774.1|6787.8|6772.8|6789.1|6774.1|6787.8|6772.8|9
1740422750000|2025-02-24 18:45:50|6788.2|6773.2|6788.7|6773.7|6788.7|6773.7|6787.8|6772.8|10
1740422760000|2025-02-24 18:46:00|6788.8|6773.8|6790.6|6775.6|6790.6|6775.6|6788.8|6773.8|1
1740422770000|2025-02-24 18:46:10|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|6790.2|6775.2|0
1740422780000|2025-02-24 18:46:20|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|6789.8|6774.8|1
1740422790000|2025-02-24 18:46:30|6790.3|6775.3|6790.6|6775.6|6790.6|6775.6|6789.8|6774.8|1
1740422800000|2025-02-24 18:46:40|6791.1|6776.1|6792.6|6777.6|6792.7|6777.7|6791.1|6776.1|2
1740422810000|2025-02-24 18:46:50|6793.1|6778.1|6794.2|6779.2|6794.6|6779.6|6793.1|6778.1|11
1740422820000|2025-02-24 18:47:00|6794.1|6779.1|6792.6|6777.6|6794.1|6779.1|6792.6|6777.6|4
1740422830000|2025-02-24 18:47:10|||||||||1
1740422840000|2025-02-24 18:47:20|||||||||5
1740422860000|2025-02-24 18:47:40|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|6791.8|6776.8|1
1740422870000|2025-02-24 18:47:50|6792.3|6777.3|6793.6|6778.6|6794.1|6779.1|6792.3|6777.3|6
1740422890000|2025-02-24 18:48:10|||||||||1
1740422900000|2025-02-24 18:48:20|6793.2|6778.2|6792.8|6777.8|6793.7|6778.7|6792.8|6777.8|3
1740422910000|2025-02-24 18:48:30|||||||||5
1740422930000|2025-02-24 18:48:50|6793.2|6778.2|6792.3|6777.3|6793.2|6778.2|6792.3|6777.3|3
1740422940000|2025-02-24 18:49:00|6792.8|6777.8|6793.2|6778.2|6793.2|6778.2|6792.8|6777.8|3
1740422950000|2025-02-24 18:49:10|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1740422960000|2025-02-24 18:49:20|6793.2|6778.2|6792.3|6777.3|6793.2|6778.2|6792.3|6777.3|1
1740422970000|2025-02-24 18:49:30|6791.3|6776.3|6791.3|6776.3|6791.7|6776.7|6791.2|6776.2|2
1740422980000|2025-02-24 18:49:40|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|6791.2|6776.2|0
1740422990000|2025-02-24 18:49:50|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|6791.6|6776.6|7
1740423000000|2025-02-24 18:50:00|6792.1|6777.1|6792.7|6777.7|6792.7|6777.7|6792.1|6777.1|2
1740423020000|2025-02-24 18:50:20|6792.3|6777.3|6792.2|6777.2|6792.3|6777.3|6791.7|6776.7|1
1740423030000|2025-02-24 18:50:30|||||||||1
1740423050000|2025-02-24 18:50:50|||||||||2
1740423060000|2025-02-24 18:51:00|6791.2|6776.2|6790.8|6775.8|6791.2|6776.2|6790.8|6775.8|3
1740423070000|2025-02-24 18:51:10|6790.3|6775.3|6793.6|6778.6|6793.6|6778.6|6790.3|6775.3|5
1740423080000|2025-02-24 18:51:20|6793.2|6778.2|6793.6|6778.6|6793.6|6778.6|6793.2|6778.2|4
1740423090000|2025-02-24 18:51:30|6793.2|6778.2|6793.2|6778.2|6794.2|6779.2|6793.2|6778.2|5
1740423100000|2025-02-24 18:51:40|6793.7|6778.7|6796.1|6781.1|6797|6782|6793.7|6778.7|5
1740423110000|2025-02-24 18:51:50|6796.5|6781.5|6794.1|6779.1|6796.6|6781.6|6794.1|6779.1|11
1740423130000|2025-02-24 18:52:10|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|6794.6|6779.6|3
1740423140000|2025-02-24 18:52:20|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|38
1740423150000|2025-02-24 18:52:30|6795.9|6780.9|6794.6|6779.6|6795.9|6780.9|6794.6|6779.6|1
1740423160000|2025-02-24 18:52:40|6795.1|6780.1|6794.6|6779.6|6795.1|6780.1|6794.6|6779.6|1
1740423170000|2025-02-24 18:52:50|6795.1|6780.1|6795.5|6780.5|6795.5|6780.5|6795.1|6780.1|1
1740423180000|2025-02-24 18:53:00|6794.6|6779.6|6795.1|6780.1|6795.5|6780.5|6794.6|6779.6|1
1740423190000|2025-02-24 18:53:10|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|6795.5|6780.5|1
1740423200000|2025-02-24 18:53:20|6795.1|6780.1|6795|6780|6795.1|6780.1|6795|6780|1
1740423210000|2025-02-24 18:53:30|6794|6779|6793.9|6778.9|6794|6779|6793.5|6778.5|1
1740423220000|2025-02-24 18:53:40|6793.5|6778.5|6793.5|6778.5|6793.9|6778.9|6793.5|6778.5|1
1740423230000|2025-02-24 18:53:50|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1740423240000|2025-02-24 18:54:00|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.1|6778.1|2
1740423250000|2025-02-24 18:54:10|6794|6779|6793.5|6778.5|6794|6779|6793.5|6778.5|0
1740423270000|2025-02-24 18:54:30|6794|6779|6794.5|6779.5|6794.5|6779.5|6794|6779|3
1740423280000|2025-02-24 18:54:40|6794|6779|6794.5|6779.5|6794.5|6779.5|6793.5|6778.5|1
1740423290000|2025-02-24 18:54:50|6795|6780|6794|6779|6795|6780|6794|6779|5
1740423300000|2025-02-24 18:55:00|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|6793.5|6778.5|1
1740423310000|2025-02-24 18:55:10|6793|6778|6791.6|6776.6|6793|6778|6791.6|6776.6|9
1740423320000|2025-02-24 18:55:20|6791.1|6776.1|6791.1|6776.1|6791.5|6776.5|6790.6|6775.6|2
1740423330000|2025-02-24 18:55:30|6791.5|6776.5|6791.1|6776.1|6791.5|6776.5|6791.1|6776.1|0
1740423340000|2025-02-24 18:55:40|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|1
1740423350000|2025-02-24 18:55:50|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|6792.6|6777.6|1
1740423360000|2025-02-24 18:56:00|||||||||1
1740423370000|2025-02-24 18:56:10|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|0
1740423380000|2025-02-24 18:56:20|6791.6|6776.6|6792.1|6777.1|6792.1|6777.1|6791.6|6776.6|2
1740423390000|2025-02-24 18:56:30|||||||||1
1740423400000|2025-02-24 18:56:40|6791.6|6776.6|6790.1|6775.1|6791.6|6776.6|6790.1|6775.1|7
1740423410000|2025-02-24 18:56:50|6790.6|6775.6|6789.6|6774.6|6790.6|6775.6|6789.6|6774.6|1
1740423420000|2025-02-24 18:57:00|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|6789.1|6774.1|35
1740423430000|2025-02-24 18:57:10|6788.7|6773.7|6788.1|6773.1|6788.7|6773.7|6788.1|6773.1|2
1740423440000|2025-02-24 18:57:20|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|0
1740423450000|2025-02-24 18:57:30|||||||||2
1740423470000|2025-02-24 18:57:50|6787.1|6772.1|6788.6|6773.6|6788.6|6773.6|6787.1|6772.1|10
1740423480000|2025-02-24 18:58:00|6788.1|6773.1|6787.6|6772.6|6788.6|6773.6|6787.6|6772.6|3
1740423490000|2025-02-24 18:58:10|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|6786.6|6771.6|2
1740423500000|2025-02-24 18:58:20|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|6786.1|6771.1|0
1740423520000|2025-02-24 18:58:40|6786.6|6771.6|6787.6|6772.6|6787.6|6772.6|6786.6|6771.6|6
1740423530000|2025-02-24 18:58:50|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|6788.1|6773.1|0
1740423540000|2025-02-24 18:59:00|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|1
1740423550000|2025-02-24 18:59:10|6788.1|6773.1|6788.1|6773.1|6789.1|6774.1|6788.1|6773.1|5
1740423560000|2025-02-24 18:59:20|6787.6|6772.6|6786.6|6771.6|6787.6|6772.6|6786.6|6771.6|1
1740423570000|2025-02-24 18:59:30|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|6787.1|6772.1|1
1740423580000|2025-02-24 18:59:40|||||||||1
1740423590000|2025-02-24 18:59:50|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|6787.6|6772.6|9
1740423600000|2025-02-24 19:00:00|6787.1|6772.1|6787.6|6772.6|6787.6|6772.6|6786.7|6771.7|5
1740423610000|2025-02-24 19:00:10|6787.1|6772.1|6788.1|6773.1|6788.1|6773.1|6787.1|6772.1|4
1740423640000|2025-02-24 19:00:40|||||||||1
1740423650000|2025-02-24 19:00:50|6788.6|6773.6|6789.1|6774.1|6789.1|6774.1|6788.6|6773.6|9
1740423660000|2025-02-24 19:01:00|6788.6|6773.6|6791.8|6776.8|6792.1|6777.1|6788.6|6773.6|22
1740423670000|2025-02-24 19:01:10|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|6792.1|6777.1|4
1740423680000|2025-02-24 19:01:20|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|1
1740423690000|2025-02-24 19:01:30|||||||||19
1740423700000|2025-02-24 19:01:40|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6793.1|6778.1|6
1740423710000|2025-02-24 19:01:50|||||||||1
1740423720000|2025-02-24 19:02:00|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|6793.2|6778.2|1
1740423730000|2025-02-24 19:02:10|||||||||10
1740423740000|2025-02-24 19:02:20|6793.7|6778.7|6792.3|6777.3|6793.7|6778.7|6792.3|6777.3|16
1740423750000|2025-02-24 19:02:30|6793.2|6778.2|6794.2|6779.2|6794.2|6779.2|6792.8|6777.8|17
1740423760000|2025-02-24 19:02:40|6795.2|6780.2|6796.1|6781.1|6796.1|6781.1|6795.2|6780.2|5
1740423770000|2025-02-24 19:02:50|6796.2|6781.2|6798.1|6783.1|6798.1|6783.1|6796.2|6781.2|3
1740423780000|2025-02-24 19:03:00|6798.7|6783.7|6799.7|6784.7|6800.1|6785.1|6798.7|6783.7|3
1740423790000|2025-02-24 19:03:10|6800.1|6785.1|6799.6|6784.6|6800.1|6785.1|6799.6|6784.6|1
1740423810000|2025-02-24 19:03:30|6799.7|6784.7|6800.7|6785.7|6801.1|6786.1|6799.2|6784.2|24
1740423820000|2025-02-24 19:03:40|6798.9|6783.9|6798.7|6783.7|6798.9|6783.9|6798.7|6783.7|7
1740423830000|2025-02-24 19:03:50|6799.1|6784.1|6799.6|6784.6|6800|6785|6799.1|6784.1|7
1740423840000|2025-02-24 19:04:00|6800|6785|6801|6786|6801|6786|6800|6785|0
1740423850000|2025-02-24 19:04:10|||||||||1
1740423860000|2025-02-24 19:04:20|6800.1|6785.1|6801.5|6786.5|6801.5|6786.5|6800.1|6785.1|5
1740423870000|2025-02-24 19:04:30|6801.6|6786.6|6801.6|6786.6|6802|6787|6800.6|6785.6|7
1740423880000|2025-02-24 19:04:40|6801|6786|6801|6786|6801|6786|6801|6786|1
1740423890000|2025-02-24 19:04:50|||||||||1
1740423910000|2025-02-24 19:05:10|||||||||1
1740423920000|2025-02-24 19:05:20|6801.2|6786.2|6800.7|6785.7|6802|6787|6800.7|6785.7|3
1740423930000|2025-02-24 19:05:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1740423940000|2025-02-24 19:05:40|6800.5|6785.5|6801|6786|6801|6786|6800|6785|2
1740423950000|2025-02-24 19:05:50|6800|6785|6800|6785|6800.5|6785.5|6799.5|6784.5|2
1740423970000|2025-02-24 19:06:10|6800.1|6785.1|6801|6786|6801|6786|6800.1|6785.1|1
1740423980000|2025-02-24 19:06:20|||||||||1
1740423990000|2025-02-24 19:06:30|6800.5|6785.5|6801.5|6786.5|6802.4|6787.4|6800.5|6785.5|7
1740424010000|2025-02-24 19:06:50|6802|6787|6802|6787|6802|6787|6802|6787|1
1740424030000|2025-02-24 19:07:10|6803|6788|6803.5|6788.5|6803.5|6788.5|6803|6788|6
1740424040000|2025-02-24 19:07:20|6803.9|6788.9|6806.3|6791.3|6807.4|6792.4|6803.9|6788.9|27
1740424050000|2025-02-24 19:07:30|6806.5|6791.5|6808|6793|6808|6793|6806.5|6791.5|2
1740424060000|2025-02-24 19:07:40|6807.9|6792.9|6807|6792|6807.9|6792.9|6807|6792|4
1740424080000|2025-02-24 19:08:00|||||||||1
1740424090000|2025-02-24 19:08:10|||||||||1
1740424100000|2025-02-24 19:08:20|6807.4|6792.4|6808|6793|6808.4|6793.4|6807.4|6792.4|1
1740424110000|2025-02-24 19:08:30|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|6808.5|6793.5|1
1740424120000|2025-02-24 19:08:40|6808.4|6793.4|6805|6790|6808.4|6793.4|6804.5|6789.5|9
1740424130000|2025-02-24 19:08:50|6805.5|6790.5|6805.5|6790.5|6806|6791|6805.5|6790.5|0
1740424140000|2025-02-24 19:09:00|6805.4|6790.4|6805.5|6790.5|6806|6791|6805.4|6790.4|7
1740424150000|2025-02-24 19:09:10|6805|6790|6806|6791|6806.4|6791.4|6805|6790|2
1740424160000|2025-02-24 19:09:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1740424190000|2025-02-24 19:09:50|6806|6791|6806|6791|6806.4|6791.4|6806|6791|2
1740424200000|2025-02-24 19:10:00|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|2
1740424210000|2025-02-24 19:10:10|6806|6791|6806|6791|6806|6791|6806|6791|0
1740424220000|2025-02-24 19:10:20|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6
1740424230000|2025-02-24 19:10:30|6806.2|6791.2|6804.5|6789.5|6806.2|6791.2|6804.5|6789.5|1
1740424240000|2025-02-24 19:10:40|6804.4|6789.4|6805|6790|6805.5|6790.5|6804.4|6789.4|2
1740424250000|2025-02-24 19:10:50|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|6804.4|6789.4|4
1740424260000|2025-02-24 19:11:00|6803.5|6788.5|6802.9|6787.9|6803.5|6788.5|6802.4|6787.4|6
1740424270000|2025-02-24 19:11:10|6803|6788|6802.5|6787.5|6803|6788|6802.5|6787.5|2
1740424280000|2025-02-24 19:11:20|6802.9|6787.9|6803.4|6788.4|6803.4|6788.4|6802.9|6787.9|3
1740424290000|2025-02-24 19:11:30|6803.5|6788.5|6803.4|6788.4|6803.5|6788.5|6803|6788|1
1740424300000|2025-02-24 19:11:40|6803.5|6788.5|6803|6788|6803.5|6788.5|6803|6788|4
1740424310000|2025-02-24 19:11:50|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|15
1740424320000|2025-02-24 19:12:00|6802|6787|6801.5|6786.5|6802|6787|6801.5|6786.5|2
1740424330000|2025-02-24 19:12:10|6801|6786|6800|6785|6801|6786|6799.5|6784.5|12
1740424340000|2025-02-24 19:12:20|6799.5|6784.5|6800|6785|6800|6785|6799.5|6784.5|7
1740424350000|2025-02-24 19:12:30|||||||||4
1740424360000|2025-02-24 19:12:40|||||||||1
1740424370000|2025-02-24 19:12:50|6800.5|6785.5|6803.4|6788.4|6803.4|6788.4|6800.5|6785.5|9
1740424380000|2025-02-24 19:13:00|6803.5|6788.5|6797.5|6782.5|6804.4|6789.4|6797.5|6782.5|29
1740424390000|2025-02-24 19:13:10|6798.5|6783.5|6799.5|6784.5|6799.5|6784.5|6798.5|6783.5|9
1740424400000|2025-02-24 19:13:20|6799.9|6784.9|6800.5|6785.5|6800.5|6785.5|6799|6784|13
1740424410000|2025-02-24 19:13:30|6801|6786|6800.9|6785.9|6801|6786|6800.9|6785.9|1
1740424420000|2025-02-24 19:13:40|6801|6786|6801|6786|6801|6786|6801|6786|4
1740424430000|2025-02-24 19:13:50|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|6801.9|6786.9|43
1740424440000|2025-02-24 19:14:00|6802.4|6787.4|6803.9|6788.9|6803.9|6788.9|6802.4|6787.4|115
1740424450000|2025-02-24 19:14:10|6804.8|6789.8|6805.8|6790.8|6806.8|6791.8|6804.8|6789.8|80
1740424460000|2025-02-24 19:14:20|6806.7|6791.7|6807.7|6792.7|6808.7|6793.7|6805.8|6790.8|107
1740424470000|2025-02-24 19:14:30|6808.2|6793.2|6808.7|6793.7|6809.7|6794.7|6806.8|6791.8|70
1740424480000|2025-02-24 19:14:40|6809.2|6794.2|6807.7|6792.7|6810.7|6795.7|6807.7|6792.7|80
1740424490000|2025-02-24 19:14:50|6808.2|6793.2|6808.3|6793.3|6808.8|6793.8|6806.8|6791.8|127
1740424500000|2025-02-24 19:15:00|6807.8|6792.8|6808.3|6793.3|6808.3|6793.3|6807.8|6792.8|65
1740424510000|2025-02-24 19:15:10|||||||||5
1740424520000|2025-02-24 19:15:20|6807.9|6792.9|6808.9|6793.9|6808.9|6793.9|6807.9|6792.9|15
1740424530000|2025-02-24 19:15:30|||||||||5
1740424540000|2025-02-24 19:15:40|6808.4|6793.4|6808.8|6793.8|6808.8|6793.8|6808.4|6793.4|8
1740424550000|2025-02-24 19:15:50|6808.4|6793.4|6808.4|6793.4|6808.9|6793.9|6807.9|6792.9|8
1740424560000|2025-02-24 19:16:00|6808.8|6793.8|6806.3|6791.3|6808.9|6793.9|6806.3|6791.3|103
1740424570000|2025-02-24 19:16:10|6806.7|6791.7|6807.3|6792.3|6807.3|6792.3|6806.7|6791.7|3
1740424580000|2025-02-24 19:16:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|3
1740424590000|2025-02-24 19:16:30|6807.3|6792.3|6805.8|6790.8|6807.3|6792.3|6805.8|6790.8|2
1740424600000|2025-02-24 19:16:40|6806.4|6791.4|6806.8|6791.8|6806.8|6791.8|6806.4|6791.4|6
1740424610000|2025-02-24 19:16:50|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|6806.4|6791.4|1
1740424620000|2025-02-24 19:17:00|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|6807.3|6792.3|1
1740424630000|2025-02-24 19:17:10|||||||||42
1740424640000|2025-02-24 19:17:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1740424650000|2025-02-24 19:17:30|6806.3|6791.3|6806.3|6791.3|6806.7|6791.7|6806.3|6791.3|3
1740424660000|2025-02-24 19:17:40|6806.7|6791.7|6806.3|6791.3|6806.7|6791.7|6806.3|6791.3|1
1740424670000|2025-02-24 19:17:50|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|2
1740424680000|2025-02-24 19:18:00|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|2
1740424710000|2025-02-24 19:18:30|6806.4|6791.4|6807.2|6792.2|6807.2|6792.2|6805.8|6790.8|17
1740424720000|2025-02-24 19:18:40|6806.8|6791.8|6805.8|6790.8|6806.8|6791.8|6805.8|6790.8|1
1740424730000|2025-02-24 19:18:50|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|8
1740424740000|2025-02-24 19:19:00|6805|6790|6805.8|6790.8|6805.8|6790.8|6805|6790|0
1740424750000|2025-02-24 19:19:10|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|10
1740424760000|2025-02-24 19:19:20|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|16
1740424770000|2025-02-24 19:19:30|6806|6791|6806|6791|6806|6791|6806|6791|1
1740424780000|2025-02-24 19:19:40|6806.3|6791.3|6805.4|6790.4|6806.3|6791.3|6805.4|6790.4|6
1740424790000|2025-02-24 19:19:50|6805.9|6790.9|6805.4|6790.4|6805.9|6790.9|6805.4|6790.4|6
1740448800000|2025-02-25 02:00:00|6810.3|6795.3|6790.3|6775.3|6810.3|6795.3|6789.2|6774.2|41
1740448810000|2025-02-25 02:00:10|6789.9|6774.9|6787.3|6772.3|6789.9|6774.9|6786.8|6771.8|13
1740448820000|2025-02-25 02:00:20|6787.8|6772.8|6793.7|6778.7|6793.8|6778.8|6787.8|6772.8|5
1740448830000|2025-02-25 02:00:30|6793.9|6778.9|6798.3|6783.3|6798.3|6783.3|6793.9|6778.9|5
1740448840000|2025-02-25 02:00:40|6796.3|6781.3|6796.2|6781.2|6796.6|6781.6|6795.8|6780.8|1
1740448850000|2025-02-25 02:00:50|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1740448860000|2025-02-25 02:01:00|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|6795.7|6780.7|0
1740448870000|2025-02-25 02:01:10|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|6795.8|6780.8|0
1740448880000|2025-02-25 02:01:20|6795.4|6780.4|6795.3|6780.3|6795.8|6780.8|6794.8|6779.8|1
1740448890000|2025-02-25 02:01:30|6797.8|6782.8|6798.8|6783.8|6799.3|6784.3|6797.8|6782.8|2
1740448900000|2025-02-25 02:01:40|6797.8|6782.8|6792.3|6777.3|6797.8|6782.8|6792.3|6777.3|8
1740448910000|2025-02-25 02:01:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|2
1740448920000|2025-02-25 02:02:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|1
1740448960000|2025-02-25 02:02:40|6793|6778|6795.7|6780.7|6795.7|6780.7|6793|6778|1
1740448970000|2025-02-25 02:02:50|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740448980000|2025-02-25 02:03:00|6797.7|6782.7|6799.2|6784.2|6799.2|6784.2|6797.7|6782.7|0
1740448990000|2025-02-25 02:03:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1740449000000|2025-02-25 02:03:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1740449010000|2025-02-25 02:03:30|6798.4|6783.4|6798.8|6783.8|6798.8|6783.8|6798.4|6783.4|0
1740449070000|2025-02-25 02:04:30|6800.7|6785.7|6798.9|6783.9|6800.7|6785.7|6798.9|6783.9|2
1740449080000|2025-02-25 02:04:40|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740449090000|2025-02-25 02:04:50|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740449140000|2025-02-25 02:05:40|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1740449210000|2025-02-25 02:06:50|6799.5|6784.5|6798.2|6783.2|6799.5|6784.5|6798.2|6783.2|1
1740449220000|2025-02-25 02:07:00|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740449230000|2025-02-25 02:07:10|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1740449240000|2025-02-25 02:07:20|6800.3|6785.3|6800.3|6785.3|6800.8|6785.8|6800.3|6785.3|1
1740449290000|2025-02-25 02:08:10|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|1
1740449300000|2025-02-25 02:08:20|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740449380000|2025-02-25 02:09:40|6798.6|6783.6|6798.7|6783.7|6798.7|6783.7|6798.6|6783.6|0
1740449390000|2025-02-25 02:09:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1740449400000|2025-02-25 02:10:00|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740449430000|2025-02-25 02:10:30|6799.2|6784.2|6799.8|6784.8|6799.8|6784.8|6798.7|6783.7|3
1740449450000|2025-02-25 02:10:50|6798.8|6783.8|6797.3|6782.3|6798.8|6783.8|6796.8|6781.8|7
1740449460000|2025-02-25 02:11:00|6798.8|6783.8|6800.7|6785.7|6800.7|6785.7|6798.8|6783.8|3
1740449470000|2025-02-25 02:11:10|6801.1|6786.1|6800.8|6785.8|6801.2|6786.2|6798.8|6783.8|2
1740449480000|2025-02-25 02:11:20|6800.7|6785.7|6799.8|6784.8|6800.7|6785.7|6799.8|6784.8|2
1740449500000|2025-02-25 02:11:40|6799.3|6784.3|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|0
1740449520000|2025-02-25 02:12:00|6799.3|6784.3|6798.9|6783.9|6799.3|6784.3|6798.9|6783.9|0
1740449550000|2025-02-25 02:12:30|6798.3|6783.3|6798.4|6783.4|6798.4|6783.4|6798.3|6783.3|0
1740449670000|2025-02-25 02:14:30|6798.9|6783.9|6800.3|6785.3|6800.3|6785.3|6798.9|6783.9|1
1740449690000|2025-02-25 02:14:50|6799.9|6784.9|6798.4|6783.4|6799.9|6784.9|6798.3|6783.3|1
1740449740000|2025-02-25 02:15:40|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740449750000|2025-02-25 02:15:50|6797.9|6782.9|6798.9|6783.9|6798.9|6783.9|6796.3|6781.3|3
1740449800000|2025-02-25 02:16:40|6798|6783|6797.9|6782.9|6798|6783|6797.9|6782.9|0
1740449870000|2025-02-25 02:17:50|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1740449890000|2025-02-25 02:18:10|6800|6785|6800|6785|6800|6785|6800|6785|1
1740449930000|2025-02-25 02:18:50|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|6800.9|6785.9|0
1740450010000|2025-02-25 02:20:10|6799.5|6784.5|6798.9|6783.9|6799.5|6784.5|6798.9|6783.9|0
1740450020000|2025-02-25 02:20:20|6800.9|6785.9|6801.4|6786.4|6801.4|6786.4|6800.9|6785.9|1
1740450060000|2025-02-25 02:21:00|6803.9|6788.9|6803.9|6788.9|6804.4|6789.4|6803.9|6788.9|2
1740450070000|2025-02-25 02:21:10|6804.9|6789.9|6805.4|6790.4|6805.4|6790.4|6804.9|6789.9|1
1740450080000|2025-02-25 02:21:20|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|6805.9|6790.9|0
1740450100000|2025-02-25 02:21:40|6805.4|6790.4|6804.9|6789.9|6805.9|6790.9|6804.9|6789.9|0
1740450110000|2025-02-25 02:21:50|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1740450120000|2025-02-25 02:22:00|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6804.4|6789.4|0
1740450130000|2025-02-25 02:22:10|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|6805.4|6790.4|4
1740450170000|2025-02-25 02:22:50|||||||||1
1740450220000|2025-02-25 02:23:40|6804.9|6789.9|6804.4|6789.4|6804.9|6789.9|6803.9|6788.9|0
1740450230000|2025-02-25 02:23:50|6803.9|6788.9|6802.9|6787.9|6803.9|6788.9|6802.9|6787.9|0
1740450240000|2025-02-25 02:24:00|6801.9|6786.9|6802|6787|6802.4|6787.4|6801.9|6786.9|1
1740450250000|2025-02-25 02:24:10|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1740450260000|2025-02-25 02:24:20|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|0
1740450290000|2025-02-25 02:24:50|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|6802.4|6787.4|0
1740450300000|2025-02-25 02:25:00|6802|6787|6801.9|6786.9|6802|6787|6801.9|6786.9|0
1740450430000|2025-02-25 02:27:10|6801|6786|6800.9|6785.9|6801|6786|6800.9|6785.9|0
1740450440000|2025-02-25 02:27:20|6799.5|6784.5|6799.1|6784.1|6799.5|6784.5|6799.1|6784.1|1
1740450450000|2025-02-25 02:27:30|6799|6784|6799|6784|6799|6784|6799|6784|0
1740450470000|2025-02-25 02:27:50|6800.3|6785.3|6799.9|6784.9|6800.3|6785.3|6799.9|6784.9|0
1740450490000|2025-02-25 02:28:10|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|6799.4|6784.4|0
1740450520000|2025-02-25 02:28:40|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1740450540000|2025-02-25 02:29:00|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|6799.5|6784.5|0
1740450550000|2025-02-25 02:29:10|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|6799.9|6784.9|0
1740450600000|2025-02-25 02:30:00|6800.4|6785.4|6796.6|6781.6|6800.6|6785.6|6796.6|6781.6|2
1740450610000|2025-02-25 02:30:10|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|2
1740450620000|2025-02-25 02:30:20|6799|6784|6799.1|6784.1|6799.1|6784.1|6799|6784|0
1740450630000|2025-02-25 02:30:30|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|0
1740450640000|2025-02-25 02:30:40|6799|6784|6799|6784|6799|6784|6799|6784|0
1740450650000|2025-02-25 02:30:50|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1740450660000|2025-02-25 02:31:00|6800.1|6785.1|6799.1|6784.1|6800.1|6785.1|6799.1|6784.1|0
1740450670000|2025-02-25 02:31:10|6798.1|6783.1|6796|6781|6798.4|6783.4|6796|6781|2
1740450690000|2025-02-25 02:31:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740450700000|2025-02-25 02:31:40|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|6795.6|6780.6|2
1740450710000|2025-02-25 02:31:50|6794.1|6779.1|6795|6780|6795|6780|6794.1|6779.1|0
1740450720000|2025-02-25 02:32:00|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|6795.1|6780.1|0
1740450730000|2025-02-25 02:32:10|6795|6780|6793.7|6778.7|6795|6780|6793.7|6778.7|1
1740450750000|2025-02-25 02:32:30|6793.6|6778.6|6794.6|6779.6|6794.6|6779.6|6793.6|6778.6|1
1740450760000|2025-02-25 02:32:40|6793.6|6778.6|6795.1|6780.1|6795.5|6780.5|6793.6|6778.6|3
1740450770000|2025-02-25 02:32:50|6795.5|6780.5|6797.5|6782.5|6797.5|6782.5|6795.5|6780.5|1
1740450780000|2025-02-25 02:33:00|6798.9|6783.9|6798.6|6783.6|6798.9|6783.9|6798.4|6783.4|3
1740450790000|2025-02-25 02:33:10|6798|6783|6798.5|6783.5|6798.5|6783.5|6797.6|6782.6|0
1740450800000|2025-02-25 02:33:20|6798.1|6783.1|6798|6783|6798.1|6783.1|6798|6783|0
1740450810000|2025-02-25 02:33:30|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|0
1740450840000|2025-02-25 02:34:00|6797.6|6782.6|6798|6783|6798|6783|6797.6|6782.6|0
1740450850000|2025-02-25 02:34:10|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740450870000|2025-02-25 02:34:30|6798|6783|6797.6|6782.6|6798|6783|6797.6|6782.6|0
1740450880000|2025-02-25 02:34:40|6797.1|6782.1|6798.1|6783.1|6798.1|6783.1|6797.1|6782.1|0
1740450890000|2025-02-25 02:34:50|6797.6|6782.6|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|0
1740450900000|2025-02-25 02:35:00|6797.6|6782.6|6798.1|6783.1|6798.1|6783.1|6797.6|6782.6|0
1740450940000|2025-02-25 02:35:40|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|6798.6|6783.6|1
1740450960000|2025-02-25 02:36:00|6798.1|6783.1|6798|6783|6798.1|6783.1|6797.6|6782.6|0
1740450970000|2025-02-25 02:36:10|6798.1|6783.1|6797.6|6782.6|6798.1|6783.1|6797.6|6782.6|0
1740451010000|2025-02-25 02:36:50|6798.1|6783.1|6799.6|6784.6|6799.6|6784.6|6798.1|6783.1|0
1740451030000|2025-02-25 02:37:10|6800.4|6785.4|6800.5|6785.5|6800.5|6785.5|6800.4|6785.4|0
1740451080000|2025-02-25 02:38:00|6800.6|6785.6|6802.1|6787.1|6802.1|6787.1|6800.6|6785.6|1
1740451090000|2025-02-25 02:38:10|6802|6787|6802|6787|6802|6787|6802|6787|0
1740451100000|2025-02-25 02:38:20|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1740451110000|2025-02-25 02:38:30|6802|6787|6802|6787|6802|6787|6802|6787|0
1740451120000|2025-02-25 02:38:40|6802.1|6787.1|6801.6|6786.6|6802.1|6787.1|6801.6|6786.6|0
1740451150000|2025-02-25 02:39:10|6801.5|6786.5|6801.1|6786.1|6801.5|6786.5|6801.1|6786.1|0
1740451160000|2025-02-25 02:39:20|6801.5|6786.5|6802|6787|6802|6787|6801.5|6786.5|0
1740451240000|2025-02-25 02:40:40|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|1
1740451280000|2025-02-25 02:41:20|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|6803.4|6788.4|0
1740451290000|2025-02-25 02:41:30|6803.5|6788.5|6808.9|6793.9|6808.9|6793.9|6803.5|6788.5|3
1740451300000|2025-02-25 02:41:40|6808.5|6793.5|6808.4|6793.4|6808.5|6793.5|6808.4|6793.4|0
1740451310000|2025-02-25 02:41:50|6808|6793|6808|6793|6808|6793|6808|6793|0
1740451320000|2025-02-25 02:42:00|6808.4|6793.4|6808.4|6793.4|6808.4|6793.4|6808|6793|0
1740451330000|2025-02-25 02:42:10|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|6807.5|6792.5|0
1740451340000|2025-02-25 02:42:20|6807|6792|6807.4|6792.4|6807.4|6792.4|6807|6792|0
1740451360000|2025-02-25 02:42:40|6806.5|6791.5|6806.4|6791.4|6806.5|6791.5|6806.4|6791.4|0
1740451370000|2025-02-25 02:42:50|6806|6791|6804.4|6789.4|6806|6791|6804.4|6789.4|0
1740451410000|2025-02-25 02:43:30|6804.3|6789.3|6802.4|6787.4|6804.3|6789.3|6802|6787|1
1740451420000|2025-02-25 02:43:40|6802|6787|6802|6787|6802|6787|6802|6787|0
1740451450000|2025-02-25 02:44:10|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740451500000|2025-02-25 02:45:00|6801|6786|6801|6786|6801|6786|6801|6786|0
1740451670000|2025-02-25 02:47:50|6803|6788|6803|6788|6803|6788|6803|6788|1
1740451680000|2025-02-25 02:48:00|6802.6|6787.6|6801.6|6786.6|6802.6|6787.6|6801.6|6786.6|2
1740451730000|2025-02-25 02:48:50|6802|6787|6802|6787|6802|6787|6802|6787|0
1740451740000|2025-02-25 02:49:00|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|6801.5|6786.5|0
1740451770000|2025-02-25 02:49:30|6801.6|6786.6|6801|6786|6801.6|6786.6|6801|6786|0
1740451790000|2025-02-25 02:49:50|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|6800.5|6785.5|1
1740451800000|2025-02-25 02:50:00|6798.8|6783.8|6795.2|6780.2|6798.8|6783.8|6795.2|6780.2|5
1740451810000|2025-02-25 02:50:10|6795.6|6780.6|6795.7|6780.7|6796.1|6781.1|6795.2|6780.2|5
1740451830000|2025-02-25 02:50:30|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740451840000|2025-02-25 02:50:40|6796.2|6781.2|6796.7|6781.7|6796.7|6781.7|6796.2|6781.2|3
1740451850000|2025-02-25 02:50:50|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|1
1740451860000|2025-02-25 02:51:00|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740451880000|2025-02-25 02:51:20|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|6797.1|6782.1|2
1740451890000|2025-02-25 02:51:30|6796.2|6781.2|6796.7|6781.7|6796.7|6781.7|6796.1|6781.1|0
1740451900000|2025-02-25 02:51:40|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|6797.6|6782.6|0
1740451910000|2025-02-25 02:51:50|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|6796.6|6781.6|1
1740452040000|2025-02-25 02:54:00|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|6796.7|6781.7|0
1740452100000|2025-02-25 02:55:00|6797.7|6782.7|6798|6783|6798|6783|6797.2|6782.2|2
1740452110000|2025-02-25 02:55:10|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|6798.1|6783.1|0
1740452120000|2025-02-25 02:55:20|6797.7|6782.7|6797.1|6782.1|6797.7|6782.7|6797.1|6782.1|0
1740452130000|2025-02-25 02:55:30|6796.6|6781.6|6796.2|6781.2|6796.6|6781.6|6796.2|6781.2|2
1740452140000|2025-02-25 02:55:40|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|6796.1|6781.1|0
1740452190000|2025-02-25 02:56:30|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|1
1740452200000|2025-02-25 02:56:40|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|6794.1|6779.1|0
1740452440000|2025-02-25 03:00:40|6794.2|6779.2|6800.1|6785.1|6800.2|6785.2|6794.2|6779.2|2
1740452450000|2025-02-25 03:00:50|6799.2|6784.2|6799.2|6784.2|6799.6|6784.6|6799.2|6784.2|0
1740452460000|2025-02-25 03:01:00|6798.2|6783.2|6798.5|6783.5|6798.5|6783.5|6797.2|6782.2|3
1740452470000|2025-02-25 03:01:10|6798.6|6783.6|6798.7|6783.7|6799.1|6784.1|6798.6|6783.6|0
1740452480000|2025-02-25 03:01:20|6801.2|6786.2|6799.6|6784.6|6801.2|6786.2|6799.6|6784.6|3
1740452500000|2025-02-25 03:01:40|6798.7|6783.7|6798.6|6783.6|6798.7|6783.7|6798.6|6783.6|0
1740452570000|2025-02-25 03:02:50|6798.2|6783.2|6798.6|6783.6|6798.6|6783.6|6798.2|6783.2|0
1740452580000|2025-02-25 03:03:00|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740452590000|2025-02-25 03:03:10|6797.6|6782.6|6798.6|6783.6|6799.6|6784.6|6797.6|6782.6|1
1740452630000|2025-02-25 03:03:50|6800.1|6785.1|6800.6|6785.6|6800.6|6785.6|6800.1|6785.1|1
1740452640000|2025-02-25 03:04:00|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1740452660000|2025-02-25 03:04:20|6802|6787|6802.6|6787.6|6802.6|6787.6|6802|6787|0
1740452670000|2025-02-25 03:04:30|6802.2|6787.2|6802.2|6787.2|6802.6|6787.6|6802.2|6787.2|0
1740452680000|2025-02-25 03:04:40|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740452690000|2025-02-25 03:04:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1740452740000|2025-02-25 03:05:40|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740452750000|2025-02-25 03:05:50|6804|6789|6802.7|6787.7|6804.6|6789.6|6802.7|6787.7|0
1740452760000|2025-02-25 03:06:00|6802.2|6787.2|6802.5|6787.5|6802.5|6787.5|6802.2|6787.2|0
1740452770000|2025-02-25 03:06:10|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1740452820000|2025-02-25 03:07:00|6802.2|6787.2|6801.6|6786.6|6802.6|6787.6|6801.6|6786.6|0
1740452840000|2025-02-25 03:07:20|6801.2|6786.2|6800.7|6785.7|6801.2|6786.2|6800.7|6785.7|0
1740452850000|2025-02-25 03:07:30|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|6800.6|6785.6|0
1740452930000|2025-02-25 03:08:50|6801.6|6786.6|6802.2|6787.2|6802.6|6787.6|6801.6|6786.6|2
1740452940000|2025-02-25 03:09:00|6802.1|6787.1|6800.7|6785.7|6802.1|6787.1|6800.7|6785.7|1
1740452970000|2025-02-25 03:09:30|6801.1|6786.1|6801.2|6786.2|6801.6|6786.6|6801.1|6786.1|2
1740452980000|2025-02-25 03:09:40|6801.5|6786.5|6801.6|6786.6|6801.6|6786.6|6801.5|6786.5|0
1740452990000|2025-02-25 03:09:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6
1740453000000|2025-02-25 03:10:00|6802.6|6787.6|6804|6789|6804|6789|6802.5|6787.5|0
1740453020000|2025-02-25 03:10:20|||||||||1
1740453040000|2025-02-25 03:10:40|6803|6788|6803|6788|6803|6788|6803|6788|1
1740453050000|2025-02-25 03:10:50|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|6803.5|6788.5|0
1740453080000|2025-02-25 03:11:20|6803|6788|6803.5|6788.5|6803.5|6788.5|6803|6788|0
1740453090000|2025-02-25 03:11:30|6803.9|6788.9|6803.5|6788.5|6804|6789|6803.5|6788.5|0
1740453100000|2025-02-25 03:11:40|6804|6789|6804|6789|6804|6789|6804|6789|0
1740453130000|2025-02-25 03:12:10|6803.7|6788.7|6803.5|6788.5|6803.7|6788.7|6803.5|6788.5|0
1740453170000|2025-02-25 03:12:50|6804|6789|6804|6789|6804|6789|6804|6789|0
1740453190000|2025-02-25 03:13:10|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1740453200000|2025-02-25 03:13:20|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|1
1740453220000|2025-02-25 03:13:40|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|0
1740453230000|2025-02-25 03:13:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|3
1740453240000|2025-02-25 03:14:00|6804|6789|6804|6789|6804|6789|6804|6789|0
1740453270000|2025-02-25 03:14:30|6803|6788|6803|6788|6803|6788|6803|6788|1
1740453280000|2025-02-25 03:14:40|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|1
1740453290000|2025-02-25 03:14:50|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|6805.1|6790.1|0
1740453300000|2025-02-25 03:15:00|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1740453310000|2025-02-25 03:15:10|6804.2|6789.2|6804.6|6789.6|6804.6|6789.6|6804.2|6789.2|0
1740453320000|2025-02-25 03:15:20|6804.1|6789.1|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|0
1740453350000|2025-02-25 03:15:50|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1740453360000|2025-02-25 03:16:00|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740453440000|2025-02-25 03:17:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|1
1740453450000|2025-02-25 03:17:30|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740453470000|2025-02-25 03:17:50|6802.6|6787.6|6802.2|6787.2|6802.6|6787.6|6802.2|6787.2|0
1740453480000|2025-02-25 03:18:00|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|6802.1|6787.1|0
1740453510000|2025-02-25 03:18:30|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|3
1740453540000|2025-02-25 03:19:00|6804.1|6789.1|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|0
1740453590000|2025-02-25 03:19:50|6804.1|6789.1|6803.7|6788.7|6804.1|6789.1|6803.7|6788.7|0
1740453600000|2025-02-25 03:20:00|6803.1|6788.1|6803.1|6788.1|6803.6|6788.6|6802.7|6787.7|0
1740453630000|2025-02-25 03:20:30|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|0
1740453650000|2025-02-25 03:20:50|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740453660000|2025-02-25 03:21:00|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740453680000|2025-02-25 03:21:20|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1740453690000|2025-02-25 03:21:30|6803.1|6788.1|6802.6|6787.6|6803.1|6788.1|6802.6|6787.6|0
1740453700000|2025-02-25 03:21:40|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740453750000|2025-02-25 03:22:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740453770000|2025-02-25 03:22:50|6803.6|6788.6|6803.2|6788.2|6803.6|6788.6|6803.2|6788.2|0
1740453790000|2025-02-25 03:23:10|6802.8|6787.8|6802.7|6787.7|6803.1|6788.1|6802.7|6787.7|0
1740453810000|2025-02-25 03:23:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740453820000|2025-02-25 03:23:40|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|0
1740453840000|2025-02-25 03:24:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740453850000|2025-02-25 03:24:10|6802.7|6787.7|6803.1|6788.1|6803.1|6788.1|6802.7|6787.7|0
1740453860000|2025-02-25 03:24:20|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740453870000|2025-02-25 03:24:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740453880000|2025-02-25 03:24:40|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740453910000|2025-02-25 03:25:10|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740453950000|2025-02-25 03:25:50|6803.2|6788.2|6803.7|6788.7|6803.7|6788.7|6803.2|6788.2|1
1740453980000|2025-02-25 03:26:20|6803.2|6788.2|6803.6|6788.6|6803.6|6788.6|6803.2|6788.2|0
1740454050000|2025-02-25 03:27:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740454060000|2025-02-25 03:27:40|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1740454070000|2025-02-25 03:27:50|6803.2|6788.2|6803.6|6788.6|6803.6|6788.6|6803.2|6788.2|0
1740454140000|2025-02-25 03:29:00|6802.7|6787.7|6802.7|6787.7|6803.1|6788.1|6802.7|6787.7|0
1740454160000|2025-02-25 03:29:20|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740454170000|2025-02-25 03:29:30|6802.7|6787.7|6803.6|6788.6|6803.6|6788.6|6802.7|6787.7|0
1740454190000|2025-02-25 03:29:50|6804.1|6789.1|6804.1|6789.1|6804.6|6789.6|6804.1|6789.1|0
1740454200000|2025-02-25 03:30:00|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.2|6788.2|0
1740454210000|2025-02-25 03:30:10|6804.1|6789.1|6803.7|6788.7|6804.1|6789.1|6803.7|6788.7|0
1740454240000|2025-02-25 03:30:40|6804.1|6789.1|6804.6|6789.6|6804.6|6789.6|6804.1|6789.1|0
1740454390000|2025-02-25 03:33:10|6805.2|6790.2|6805.1|6790.1|6805.6|6790.6|6805.1|6790.1|0
1740454410000|2025-02-25 03:33:30|6804.7|6789.7|6805.1|6790.1|6805.1|6790.1|6804.7|6789.7|0
1740454440000|2025-02-25 03:34:00|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|6805.6|6790.6|0
1740454450000|2025-02-25 03:34:10|6805.2|6790.2|6805.1|6790.1|6805.2|6790.2|6805.1|6790.1|0
1740454460000|2025-02-25 03:34:20|6804.7|6789.7|6805.1|6790.1|6805.1|6790.1|6804.7|6789.7|0
1740454560000|2025-02-25 03:36:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740454570000|2025-02-25 03:36:10|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1740454600000|2025-02-25 03:36:40|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1740454650000|2025-02-25 03:37:30|6804.6|6789.6|6805.1|6790.1|6805.1|6790.1|6804.6|6789.6|0
1740454690000|2025-02-25 03:38:10|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|6804.6|6789.6|0
1740454820000|2025-02-25 03:40:20|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1740454880000|2025-02-25 03:41:20|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740454890000|2025-02-25 03:41:30|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1740454960000|2025-02-25 03:42:40|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1740454990000|2025-02-25 03:43:10|6803.7|6788.7|6804.1|6789.1|6804.1|6789.1|6803.7|6788.7|0
1740455000000|2025-02-25 03:43:20|6803.7|6788.7|6803.7|6788.7|6804.1|6789.1|6803.7|6788.7|0
1740455100000|2025-02-25 03:45:00|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|6804.1|6789.1|0
1740455110000|2025-02-25 03:45:10|6805.6|6790.6|6805.1|6790.1|6806.1|6791.1|6804.9|6789.9|3
1740455150000|2025-02-25 03:45:50|6805.7|6790.7|6803.2|6788.2|6805.7|6790.7|6803.2|6788.2|1
1740455190000|2025-02-25 03:46:30|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|1
1740455230000|2025-02-25 03:47:10|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|1
1740455240000|2025-02-25 03:47:20|6799.8|6784.8|6799.2|6784.2|6799.8|6784.8|6799.2|6784.2|1
1740455390000|2025-02-25 03:49:50|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1740455400000|2025-02-25 03:50:00|6799.3|6784.3|6800.2|6785.2|6800.2|6785.2|6799.2|6784.2|1
1740455410000|2025-02-25 03:50:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|2
1740455420000|2025-02-25 03:50:20|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1740455430000|2025-02-25 03:50:30|6802.2|6787.2|6801.2|6786.2|6802.2|6787.2|6801.2|6786.2|0
1740455460000|2025-02-25 03:51:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|1
1740455470000|2025-02-25 03:51:10|6802.2|6787.2|6801.7|6786.7|6802.2|6787.2|6801.7|6786.7|1
1740455490000|2025-02-25 03:51:30|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1740455580000|2025-02-25 03:53:00|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1740455650000|2025-02-25 03:54:10|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1740455700000|2025-02-25 03:55:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|41
1740455720000|2025-02-25 03:55:20|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|1
1740455730000|2025-02-25 03:55:30|||||||||2
1740455740000|2025-02-25 03:55:40|||||||||1
1740455760000|2025-02-25 03:56:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|2
1740455800000|2025-02-25 03:56:40|6799.2|6784.2|6798.7|6783.7|6799.2|6784.2|6798.4|6783.4|0
1740455820000|2025-02-25 03:57:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740456000000|2025-02-25 04:00:00|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|1
1740456040000|2025-02-25 04:00:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740456050000|2025-02-25 04:00:50|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|1
1740456060000|2025-02-25 04:01:00|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740456090000|2025-02-25 04:01:30|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1740456110000|2025-02-25 04:01:50|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740456170000|2025-02-25 04:02:50|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1740456190000|2025-02-25 04:03:10|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740456250000|2025-02-25 04:04:10|6800.3|6785.3|6800.7|6785.7|6800.7|6785.7|6800.2|6785.2|1
1740456260000|2025-02-25 04:04:20|6800.2|6785.2|6800.2|6785.2|6800.7|6785.7|6800.2|6785.2|0
1740456300000|2025-02-25 04:05:00|6799.2|6784.2|6799.7|6784.7|6799.7|6784.7|6798.7|6783.7|1
1740456360000|2025-02-25 04:06:00|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1740456420000|2025-02-25 04:07:00|6800.7|6785.7|6801.1|6786.1|6801.1|6786.1|6800.7|6785.7|1
1740456430000|2025-02-25 04:07:10|6801.2|6786.2|6801.6|6786.6|6801.6|6786.6|6801.2|6786.2|0
1740456440000|2025-02-25 04:07:20|6801.2|6786.2|6801.7|6786.7|6801.7|6786.7|6801.2|6786.2|0
1740456450000|2025-02-25 04:07:30|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1740456490000|2025-02-25 04:08:10|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|6800.7|6785.7|0
1740456550000|2025-02-25 04:09:10|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|1
1740456560000|2025-02-25 04:09:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1740456590000|2025-02-25 04:09:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|0
1740456610000|2025-02-25 04:10:10|6803.6|6788.6|6803.2|6788.2|6803.6|6788.6|6803.2|6788.2|3
1740456770000|2025-02-25 04:12:50|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|6803.6|6788.6|0
1740456800000|2025-02-25 04:13:20|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740456870000|2025-02-25 04:14:30|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|6803.1|6788.1|0
1740456900000|2025-02-25 04:15:00|6802.6|6787.6|6801.7|6786.7|6802.6|6787.6|6801.7|6786.7|1
1740456990000|2025-02-25 04:16:30|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|6801.1|6786.1|0
1740457330000|2025-02-25 04:22:10|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1740457350000|2025-02-25 04:22:30|6801.7|6786.7|6802.2|6787.2|6802.2|6787.2|6801.7|6786.7|2
1740457360000|2025-02-25 04:22:40|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|6801.6|6786.6|0
1740457430000|2025-02-25 04:23:50|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|6802.6|6787.6|2
1740457510000|2025-02-25 04:25:10|6803.1|6788.1|6803.2|6788.2|6803.2|6788.2|6803.1|6788.1|1
1740457680000|2025-02-25 04:28:00|6803.6|6788.6|6804.6|6789.6|6804.6|6789.6|6803.6|6788.6|1
1740457740000|2025-02-25 04:29:00|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1740457800000|2025-02-25 04:30:00|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740457940000|2025-02-25 04:32:20|6803.2|6788.2|6802.7|6787.7|6803.2|6788.2|6802.7|6787.7|0
1740458050000|2025-02-25 04:34:10|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740458220000|2025-02-25 04:37:00|6802.1|6787.1|6802.6|6787.6|6802.6|6787.6|6802.1|6787.1|0
1740458250000|2025-02-25 04:37:30|6802.2|6787.2|6802.6|6787.6|6802.6|6787.6|6802.2|6787.2|0
1740458400000|2025-02-25 04:40:00|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740458650000|2025-02-25 04:44:10|6802.2|6787.2|6801.7|6786.7|6802.2|6787.2|6801.7|6786.7|0
1740459060000|2025-02-25 04:51:00|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1740459150000|2025-02-25 04:52:30|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|0
1740459160000|2025-02-25 04:52:40|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|14
1740459170000|2025-02-25 04:52:50|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798.7|6783.7|0
1740459180000|2025-02-25 04:53:00|||||||||15
1740459370000|2025-02-25 04:56:10|6798.8|6783.8|6798.7|6783.7|6798.8|6783.8|6798.7|6783.7|2
1740459550000|2025-02-25 04:59:10|||||||||1
1740459800000|2025-02-25 05:03:20|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|1
1740459810000|2025-02-25 05:03:30|6798.2|6783.2|6798.3|6783.3|6798.3|6783.3|6798.2|6783.2|0
1740459830000|2025-02-25 05:03:50|6798.7|6783.7|6799.3|6784.3|6799.3|6784.3|6798.7|6783.7|2
1740459840000|2025-02-25 05:04:00|6798.7|6783.7|6799.2|6784.2|6799.2|6784.2|6798.7|6783.7|0
1740459850000|2025-02-25 05:04:10|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1740459860000|2025-02-25 05:04:20|6798.9|6783.9|6798.7|6783.7|6798.9|6783.9|6798.7|6783.7|0
1740459910000|2025-02-25 05:05:10|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|0
1740459930000|2025-02-25 05:05:30|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740459990000|2025-02-25 05:06:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740460060000|2025-02-25 05:07:40|6799.2|6784.2|6799.2|6784.2|6799.2|6784.2|6798.8|6783.8|1
1740460100000|2025-02-25 05:08:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1740460110000|2025-02-25 05:08:30|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740460170000|2025-02-25 05:09:30|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|0
1740460190000|2025-02-25 05:09:50|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740460200000|2025-02-25 05:10:00|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740460220000|2025-02-25 05:10:20|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740460260000|2025-02-25 05:11:00|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|6798.2|6783.2|2
1740460270000|2025-02-25 05:11:10|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740460290000|2025-02-25 05:11:30|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740460360000|2025-02-25 05:12:40|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6
1740460370000|2025-02-25 05:12:50|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|6800.1|6785.1|0
1740460400000|2025-02-25 05:13:20|6799.8|6784.8|6800.1|6785.1|6800.1|6785.1|6799.7|6784.7|0
1740460410000|2025-02-25 05:13:30|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|6800.2|6785.2|0
1740460710000|2025-02-25 05:18:30|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|6801.2|6786.2|2
1740460720000|2025-02-25 05:18:40|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740460730000|2025-02-25 05:18:50|6801.7|6786.7|6802.3|6787.3|6802.3|6787.3|6801.7|6786.7|1
1740460750000|2025-02-25 05:19:10|6801.8|6786.8|6802.2|6787.2|6802.2|6787.2|6801.8|6786.8|0
1740460800000|2025-02-25 05:20:00|6801.8|6786.8|6801.7|6786.7|6801.8|6786.8|6801.3|6786.3|0
1740460910000|2025-02-25 05:21:50|6801.3|6786.3|6802.7|6787.7|6802.7|6787.7|6801.3|6786.3|0
1740460930000|2025-02-25 05:22:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740461110000|2025-02-25 05:25:10|6802.3|6787.3|6802.8|6787.8|6802.8|6787.8|6802.3|6787.3|0
1740461190000|2025-02-25 05:26:30|6802.3|6787.3|6802.7|6787.7|6802.7|6787.7|6802.3|6787.3|0
1740461290000|2025-02-25 05:28:10|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740461370000|2025-02-25 05:29:30|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|6804.5|6789.5|1
1740461380000|2025-02-25 05:29:40|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740461400000|2025-02-25 05:30:00|6804.3|6789.3|6802.8|6787.8|6804.3|6789.3|6802.8|6787.8|0
1740461410000|2025-02-25 05:30:10|6802.3|6787.3|6801.8|6786.8|6802.3|6787.3|6801.8|6786.8|0
1740461420000|2025-02-25 05:30:20|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1740461450000|2025-02-25 05:30:50|6802.6|6787.6|6802.7|6787.7|6802.7|6787.7|6802.6|6787.6|0
1740461470000|2025-02-25 05:31:10|6802.8|6787.8|6803.3|6788.3|6803.3|6788.3|6802.8|6787.8|0
1740461490000|2025-02-25 05:31:30|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|6804.2|6789.2|0
1740461520000|2025-02-25 05:32:00|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|6803.8|6788.8|0
1740461530000|2025-02-25 05:32:10|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740461540000|2025-02-25 05:32:20|6804.1|6789.1|6805.6|6790.6|6805.6|6790.6|6804.1|6789.1|0
1740461580000|2025-02-25 05:33:00|6805.7|6790.7|6806.2|6791.2|6806.2|6791.2|6805.7|6790.7|1
1740461590000|2025-02-25 05:33:10|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|6806.6|6791.6|1
1740461600000|2025-02-25 05:33:20|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740461630000|2025-02-25 05:33:50|6806.6|6791.6|6806.7|6791.7|6806.7|6791.7|6806.6|6791.6|0
1740461640000|2025-02-25 05:34:00|6806.2|6791.2|6806.1|6791.1|6806.2|6791.2|6806.1|6791.1|0
1740461660000|2025-02-25 05:34:20|6805.2|6790.2|6805.6|6790.6|6805.6|6790.6|6805.2|6790.2|0
1740461670000|2025-02-25 05:34:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1740461680000|2025-02-25 05:34:40|6805.2|6790.2|6804.8|6789.8|6805.2|6790.2|6804.8|6789.8|0
1740461700000|2025-02-25 05:35:00|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740461720000|2025-02-25 05:35:20|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1740461790000|2025-02-25 05:36:30|6804.2|6789.2|6802.7|6787.7|6804.2|6789.2|6802.3|6787.3|1
1740461840000|2025-02-25 05:37:20|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740461860000|2025-02-25 05:37:40|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|6802.2|6787.2|0
1740462000000|2025-02-25 05:40:00|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740462050000|2025-02-25 05:40:50|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740462060000|2025-02-25 05:41:00|6803.8|6788.8|6802.8|6787.8|6803.8|6788.8|6802.8|6787.8|1
1740462100000|2025-02-25 05:41:40|6802.3|6787.3|6802.7|6787.7|6802.7|6787.7|6802.3|6787.3|0
1740462200000|2025-02-25 05:43:20|6802.2|6787.2|6801.3|6786.3|6802.2|6787.2|6801.3|6786.3|0
1740462270000|2025-02-25 05:44:30|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1740462310000|2025-02-25 05:45:10|6801.3|6786.3|6800.8|6785.8|6801.3|6786.3|6800.8|6785.8|0
1740462330000|2025-02-25 05:45:30|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740462340000|2025-02-25 05:45:40|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|4
1740462350000|2025-02-25 05:45:50|6803.8|6788.8|6804.2|6789.2|6804.2|6789.2|6803.8|6788.8|0
1740462380000|2025-02-25 05:46:20|6804.6|6789.6|6804.7|6789.7|6804.7|6789.7|6804.6|6789.6|0
1740462440000|2025-02-25 05:47:20|6804.3|6789.3|6804.3|6789.3|6804.7|6789.7|6804.3|6789.3|0
1740462450000|2025-02-25 05:47:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740462580000|2025-02-25 05:49:40|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|0
1740462600000|2025-02-25 05:50:00|6805.8|6790.8|6804.8|6789.8|6805.8|6790.8|6804.8|6789.8|0
1740462620000|2025-02-25 05:50:20|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740462630000|2025-02-25 05:50:30|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740462790000|2025-02-25 05:53:10|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740462830000|2025-02-25 05:53:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740462900000|2025-02-25 05:55:00|6807.2|6792.2|6807.2|6792.2|6807.7|6792.7|6807.2|6792.2|1
1740462910000|2025-02-25 05:55:10|6807.7|6792.7|6807.2|6792.2|6807.7|6792.7|6807.2|6792.2|0
1740462940000|2025-02-25 05:55:40|6807.7|6792.7|6807.2|6792.2|6807.7|6792.7|6807.2|6792.2|0
1740462970000|2025-02-25 05:56:10|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|6806.8|6791.8|0
1740463000000|2025-02-25 05:56:40|6806.2|6791.2|6805.7|6790.7|6806.2|6791.2|6805.7|6790.7|0
1740463010000|2025-02-25 05:56:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740463030000|2025-02-25 05:57:10|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740463110000|2025-02-25 05:58:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740463330000|2025-02-25 06:02:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740463370000|2025-02-25 06:02:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|1
1740463380000|2025-02-25 06:03:00|6806.2|6791.2|6806.7|6791.7|6806.7|6791.7|6806.2|6791.2|0
1740463390000|2025-02-25 06:03:10|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|6806.2|6791.2|0
1740463400000|2025-02-25 06:03:20|6805.8|6790.8|6804.7|6789.7|6805.8|6790.8|6804.7|6789.7|0
1740463410000|2025-02-25 06:03:30|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740463430000|2025-02-25 06:03:50|6805.3|6790.3|6804.8|6789.8|6805.3|6790.3|6804.8|6789.8|0
1740463460000|2025-02-25 06:04:20|6805.2|6790.2|6805.7|6790.7|6805.7|6790.7|6805.2|6790.2|0
1740463500000|2025-02-25 06:05:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740463530000|2025-02-25 06:05:30|6805.7|6790.7|6805.7|6790.7|6805.7|6790.7|6805.3|6790.3|0
1740463550000|2025-02-25 06:05:50|6806.7|6791.7|6806.7|6791.7|6806.7|6791.7|6806.3|6791.3|3
1740463560000|2025-02-25 06:06:00|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740463570000|2025-02-25 06:06:10|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740463630000|2025-02-25 06:07:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740463680000|2025-02-25 06:08:00|6804.8|6789.8|6805.2|6790.2|6805.2|6790.2|6804.8|6789.8|0
1740463700000|2025-02-25 06:08:20|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740463710000|2025-02-25 06:08:30|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740463740000|2025-02-25 06:09:00|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740463830000|2025-02-25 06:10:30|6804.8|6789.8|6804.7|6789.7|6804.8|6789.8|6804.7|6789.7|0
1740463910000|2025-02-25 06:11:50|6804.3|6789.3|6804.2|6789.2|6804.3|6789.3|6804.2|6789.2|0
1740463920000|2025-02-25 06:12:00|6803.4|6788.4|6803.3|6788.3|6803.4|6788.4|6803.3|6788.3|0
1740464010000|2025-02-25 06:13:30|||||||||1
1740464040000|2025-02-25 06:14:00|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|6802.7|6787.7|0
1740464080000|2025-02-25 06:14:40|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740464130000|2025-02-25 06:15:30|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740464150000|2025-02-25 06:15:50|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|6803.7|6788.7|0
1740464160000|2025-02-25 06:16:00|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|6803.2|6788.2|0
1740464180000|2025-02-25 06:16:20|6802.8|6787.8|6803.2|6788.2|6803.2|6788.2|6802.8|6787.8|0
1740464190000|2025-02-25 06:16:30|6802.8|6787.8|6802.8|6787.8|6803.2|6788.2|6802.8|6787.8|0
1740464200000|2025-02-25 06:16:40|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|6804.7|6789.7|0
1740464280000|2025-02-25 06:18:00|6805.2|6790.2|6804.8|6789.8|6805.2|6790.2|6804.8|6789.8|0
1740464290000|2025-02-25 06:18:10|6805.2|6790.2|6806.2|6791.2|6806.2|6791.2|6804.8|6789.8|0
1740464320000|2025-02-25 06:18:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|21
1740464330000|2025-02-25 06:18:50|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740464340000|2025-02-25 06:19:00|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1740464350000|2025-02-25 06:19:10|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|6805.2|6790.2|0
1740464360000|2025-02-25 06:19:20|6806.3|6791.3|6805.8|6790.8|6806.3|6791.3|6805.8|6790.8|2
1740464400000|2025-02-25 06:20:00|6805.3|6790.3|6805.8|6790.8|6805.8|6790.8|6805.3|6790.3|0
1740464410000|2025-02-25 06:20:10|6805.3|6790.3|6805.2|6790.2|6805.3|6790.3|6805.2|6790.2|0
1740464430000|2025-02-25 06:20:30|6804.8|6789.8|6805.2|6790.2|6805.2|6790.2|6804.8|6789.8|0
1740464460000|2025-02-25 06:21:00|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|6805.3|6790.3|0
1740464520000|2025-02-25 06:22:00|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|6805.8|6790.8|2
1740464640000|2025-02-25 06:24:00|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|6806.3|6791.3|0
1740464670000|2025-02-25 06:24:30|6805.3|6790.3|6804.9|6789.9|6805.3|6790.3|6804.9|6789.9|0
1740464680000|2025-02-25 06:24:40|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|6804.8|6789.8|0
1740464690000|2025-02-25 06:24:50|6805.7|6790.7|6805.8|6790.8|6805.8|6790.8|6805.7|6790.7|0
1740464700000|2025-02-25 06:25:00|6805|6790|6804.8|6789.8|6805|6790|6804.8|6789.8|0
1740464750000|2025-02-25 06:25:50|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|6804.3|6789.3|0
1740464760000|2025-02-25 06:26:00|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|6803.3|6788.3|0
1740464840000|2025-02-25 06:27:20|6802.8|6787.8|6803.3|6788.3|6803.3|6788.3|6802.8|6787.8|0
1740464850000|2025-02-25 06:27:30|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|6802.8|6787.8|0
1740464900000|2025-02-25 06:28:20|6801.9|6786.9|6802.3|6787.3|6802.3|6787.3|6801.9|6786.9|0
1740464920000|2025-02-25 06:28:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740464940000|2025-02-25 06:29:00|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740464990000|2025-02-25 06:29:50|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|6801.4|6786.4|1
1740465000000|2025-02-25 06:30:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740465020000|2025-02-25 06:30:20|||||||||1
1740465030000|2025-02-25 06:30:30|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6
1740465040000|2025-02-25 06:30:40|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|0
1740465070000|2025-02-25 06:31:10|6801.8|6786.8|6801.3|6786.3|6802.3|6787.3|6801.3|6786.3|0
1740465110000|2025-02-25 06:31:50|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|6800.8|6785.8|0
1740465140000|2025-02-25 06:32:20|6799.8|6784.8|6800.3|6785.3|6800.8|6785.8|6799.8|6784.8|4
1740465180000|2025-02-25 06:33:00|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|6800.4|6785.4|0
1740465190000|2025-02-25 06:33:10|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1740465260000|2025-02-25 06:34:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1740465300000|2025-02-25 06:35:00|||||||||3
1740465310000|2025-02-25 06:35:10|||||||||3
1740465370000|2025-02-25 06:36:10|||||||||1
1740465380000|2025-02-25 06:36:20|||||||||7
1740465390000|2025-02-25 06:36:30|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|1
1740465400000|2025-02-25 06:36:40|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|6802.3|6787.3|1
1740465410000|2025-02-25 06:36:50|6801.3|6786.3|6801.3|6786.3|6801.8|6786.8|6801.3|6786.3|1
1740465420000|2025-02-25 06:37:00|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|6801.7|6786.7|0
1740465430000|2025-02-25 06:37:10|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740465480000|2025-02-25 06:38:00|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|6801.3|6786.3|0
1740465490000|2025-02-25 06:38:10|6800.8|6785.8|6801.3|6786.3|6801.3|6786.3|6800.8|6785.8|0
1740465530000|2025-02-25 06:38:50|6801.4|6786.4|6802.3|6787.3|6802.3|6787.3|6801.4|6786.4|2
1740465590000|2025-02-25 06:39:50|6802.7|6787.7|6802.8|6787.8|6802.8|6787.8|6802.7|6787.7|0
1740465600000|2025-02-25 06:40:00|6802.3|6787.3|6802.3|6787.3|6802.7|6787.7|6802.3|6787.3|0
1740465640000|2025-02-25 06:40:40|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|6801.8|6786.8|0
1740465720000|2025-02-25 06:42:00|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|6800.3|6785.3|0
1740465850000|2025-02-25 06:44:10|6796.3|6781.3|6795.8|6780.8|6796.3|6781.3|6795.8|6780.8|22
1740465860000|2025-02-25 06:44:20|6795.3|6780.3|6795.7|6780.7|6795.8|6780.8|6795.3|6780.3|1
1740465870000|2025-02-25 06:44:30|6795.3|6780.3|6795.8|6780.8|6795.8|6780.8|6795.3|6780.3|0
1740465880000|2025-02-25 06:44:40|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|6795.3|6780.3|0
1740465900000|2025-02-25 06:45:00|6794.8|6779.8|6794.8|6779.8|6795.3|6780.3|6794.8|6779.8|0
1740465910000|2025-02-25 06:45:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|2
1740465940000|2025-02-25 06:45:40|6794.8|6779.8|6796.2|6781.2|6796.2|6781.2|6794.8|6779.8|4
1740465960000|2025-02-25 06:46:00|6796.3|6781.3|6796.8|6781.8|6796.8|6781.8|6796.3|6781.3|0
1740465970000|2025-02-25 06:46:10|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740466000000|2025-02-25 06:46:40|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|6796.2|6781.2|0
1740466020000|2025-02-25 06:47:00|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|6796.3|6781.3|0
1740466030000|2025-02-25 06:47:10|6796.2|6781.2|6795.7|6780.7|6796.2|6781.2|6795.7|6780.7|0
1740466040000|2025-02-25 06:47:20|6795.8|6780.8|6794.7|6779.7|6795.8|6780.8|6793.8|6778.8|1
1740466050000|2025-02-25 06:47:30|6794.3|6779.3|6793.3|6778.3|6794.3|6779.3|6793.3|6778.3|0
1740466110000|2025-02-25 06:48:30|6794.3|6779.3|6794.7|6779.7|6794.7|6779.7|6794.3|6779.3|2
1740466120000|2025-02-25 06:48:40|6794.8|6779.8|6793.8|6778.8|6794.8|6779.8|6793.3|6778.3|1
1740466130000|2025-02-25 06:48:50|6795.2|6780.2|6794.2|6779.2|6795.2|6780.2|6794.2|6779.2|1
1740466160000|2025-02-25 06:49:20|6793.8|6778.8|6793.7|6778.7|6793.8|6778.8|6793.3|6778.3|0
1740466170000|2025-02-25 06:49:30|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1740466200000|2025-02-25 06:50:00|6793.3|6778.3|6795.3|6780.3|6795.3|6780.3|6793.3|6778.3|3
1740466210000|2025-02-25 06:50:10|6794.8|6779.8|6795.3|6780.3|6795.3|6780.3|6794.8|6779.8|0
1740466260000|2025-02-25 06:51:00|6795.8|6780.8|6795.3|6780.3|6795.8|6780.8|6795.3|6780.3|0
1740466270000|2025-02-25 06:51:10|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|1
1740466290000|2025-02-25 06:51:30|||||||||1
1740466310000|2025-02-25 06:51:50|6795.6|6780.6|6794.8|6779.8|6795.7|6780.7|6794.8|6779.8|1
1740466390000|2025-02-25 06:53:10|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|6794.9|6779.9|0
1740466400000|2025-02-25 06:53:20|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6793.9|6778.9|0
1740466410000|2025-02-25 06:53:30|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|6794.7|6779.7|0
1740466420000|2025-02-25 06:53:40|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740466430000|2025-02-25 06:53:50|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|0
1740466540000|2025-02-25 06:55:40|6793.9|6778.9|6793.3|6778.3|6793.9|6778.9|6793.3|6778.3|1
1740466600000|2025-02-25 06:56:40|6793.7|6778.7|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|0
1740466620000|2025-02-25 06:57:00|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|6795.2|6780.2|1
1740466630000|2025-02-25 06:57:10|6794.4|6779.4|6794.2|6779.2|6794.4|6779.4|6793.3|6778.3|0
1740466660000|2025-02-25 06:57:40|6793.8|6778.8|6793.2|6778.2|6793.8|6778.8|6793.2|6778.2|0
1740466670000|2025-02-25 06:57:50|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|6793.8|6778.8|0
1740466700000|2025-02-25 06:58:20|6793.4|6778.4|6793.3|6778.3|6793.4|6778.4|6793.3|6778.3|0
1740466710000|2025-02-25 06:58:30|6793.7|6778.7|6793.8|6778.8|6793.8|6778.8|6793.7|6778.7|0
1740466720000|2025-02-25 06:58:40|6794.7|6779.7|6793.8|6778.8|6794.7|6779.7|6793.4|6778.4|2
1740466730000|2025-02-25 06:58:50|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1740466750000|2025-02-25 06:59:10|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|6794.2|6779.2|0
1740466760000|2025-02-25 06:59:20|6793.9|6778.9|6794.3|6779.3|6794.3|6779.3|6793.9|6778.9|0
1740466770000|2025-02-25 06:59:30|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1740466780000|2025-02-25 06:59:40|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|0
1740466790000|2025-02-25 06:59:50|6794.3|6779.3|6793.9|6778.9|6794.3|6779.3|6793.9|6778.9|1
1740466800000|2025-02-25 07:00:00|6793.8|6778.8|6793.9|6778.9|6794.3|6779.3|6793.8|6778.8|0
1740466860000|2025-02-25 07:01:00|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|6793.4|6778.4|0
1740466870000|2025-02-25 07:01:10|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|6793.3|6778.3|0
1740466970000|2025-02-25 07:02:50|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|1
1740466980000|2025-02-25 07:03:00|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|6793.9|6778.9|0
1740466990000|2025-02-25 07:03:10|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|1
1740467030000|2025-02-25 07:03:50|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|6794.8|6779.8|0
1740467040000|2025-02-25 07:04:00|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|6794.4|6779.4|0
1740467050000|2025-02-25 07:04:10|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|6794.3|6779.3|0
1740467060000|2025-02-25 07:04:20|6794.2|6779.2|6793.4|6778.4|6794.2|6779.2|6793.4|6778.4|1
1740467070000|2025-02-25 07:04:30|6793.3|6778.3|6795.8|6780.8|6795.8|6780.8|6793.3|6778.3|1
1740467100000|2025-02-25 07:05:00|||||||||1
1740467290000|2025-02-25 07:08:10|6796.4|6781.4|6796.3|6781.3|6796.4|6781.4|6796.3|6781.3|2
1740467330000|2025-02-25 07:08:50|6796.4|6781.4|6798.3|6783.3|6798.7|6783.7|6796.4|6781.4|4
1740467340000|2025-02-25 07:09:00|6798.2|6783.2|6798.7|6783.7|6798.7|6783.7|6798.2|6783.2|0
1740467360000|2025-02-25 07:09:20|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|6797.7|6782.7|0
1740467410000|2025-02-25 07:10:10|6798.2|6783.2|6797.7|6782.7|6798.2|6783.2|6797.7|6782.7|0
1740467420000|2025-02-25 07:10:20|||||||||1
1740467470000|2025-02-25 07:11:10|6798.8|6783.8|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|0
1740467510000|2025-02-25 07:11:50|6798.7|6783.7|6798.3|6783.3|6798.8|6783.8|6798.3|6783.3|0
1740467520000|2025-02-25 07:12:00|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1740467530000|2025-02-25 07:12:10|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740467540000|2025-02-25 07:12:20|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|6798.8|6783.8|0
1740467550000|2025-02-25 07:12:30|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|6798.7|6783.7|0
1740467570000|2025-02-25 07:12:50|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|1
1740467600000|2025-02-25 07:13:20|6798.8|6783.8|6799.7|6784.7|6799.7|6784.7|6798.8|6783.8|0
1740467640000|2025-02-25 07:14:00|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|6799.3|6784.3|0
1740467660000|2025-02-25 07:14:20|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|6799.7|6784.7|0
1740467760000|2025-02-25 07:16:00|6799.3|6784.3|6798.8|6783.8|6799.3|6784.3|6798.8|6783.8|0
1740467770000|2025-02-25 07:16:10|6798.4|6783.4|6798.8|6783.8|6798.8|6783.8|6798.4|6783.4|0
1740467800000|2025-02-25 07:16:40|6798.3|6783.3|6797.8|6782.8|6798.3|6783.3|6797.8|6782.8|0
1740467830000|2025-02-25 07:17:10|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|6797.9|6782.9|0
1740467880000|2025-02-25 07:18:00|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|6798.3|6783.3|0
1740467930000|2025-02-25 07:18:50|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|6798.4|6783.4|5
1740467940000|2025-02-25 07:19:00|6799.8|6784.8|6800.2|6785.2|6800.2|6785.2|6799.8|6784.8|0
1740467960000|2025-02-25 07:19:20|6799.8|6784.8|6800.2|6785.2|6800.2|6785.2|6799.8|6784.8|0
1740468020000|2025-02-25 07:20:20|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|6799.8|6784.8|0
1740468040000|2025-02-25 07:20:40|6799.7|6784.7|6798.8|6783.8|6799.7|6784.7|6798.8|6783.8|0
1740468130000|2025-02-25 07:22:10|6797.8|6782.8|6798.3|6783.3|6798.3|6783.3|6797.8|6782.8|0
1740468170000|2025-02-25 07:22:50|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|6797.8|6782.8|0
1740468190000|2025-02-25 07:23:10|6797|6782|6797|6782|6797|6782|6797|6782|0
1740468210000|2025-02-25 07:23:30|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|6796.9|6781.9|0
1740468250000|2025-02-25 07:24:10|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|6796.8|6781.8|0
1740468260000|2025-02-25 07:24:20|||||||||1
1740468270000|2025-02-25 07:24:30|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|6796.4|6781.4|0
1740468400000|2025-02-25 07:26:40|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|6792.9|6777.9|22
1740468420000|2025-02-25 07:27:00|6793|6778|6792.9|6777.9|6793|6778|6792.9|6777.9|7
1740468430000|2025-02-25 07:27:10|6793|6778|6793|6778|6793|6778|6793|6778|0
1740468450000|2025-02-25 07:27:30|6792|6777|6791.6|6776.6|6792|6777|6791.6|6776.6|1
1740468460000|2025-02-25 07:27:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1740468470000|2025-02-25 07:27:50|6791|6776|6791.5|6776.5|6791.5|6776.5|6791|6776|7
1740468500000|2025-02-25 07:28:20|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|6791.9|6776.9|0
1740468520000|2025-02-25 07:28:40|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|6792.4|6777.4|0
1740468580000|2025-02-25 07:29:40|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1740468590000|2025-02-25 07:29:50|6791|6776|6791|6776|6791.5|6776.5|6791|6776|1
1740468600000|2025-02-25 07:30:00|6791.4|6776.4|6787.9|6772.9|6791.5|6776.5|6787.9|6772.9|6
1740468610000|2025-02-25 07:30:10|6788.9|6773.9|6788.9|6773.9|6789.3|6774.3|6788.4|6773.4|4
1740468620000|2025-02-25 07:30:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789|6774|0
1740468630000|2025-02-25 07:30:30|6789.8|6774.8|6791.4|6776.4|6791.4|6776.4|6789.8|6774.8|0
1740468640000|2025-02-25 07:30:40|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|6791.3|6776.3|0
1740468660000|2025-02-25 07:31:00|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|6791.4|6776.4|0
1740468690000|2025-02-25 07:31:30|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|6791.5|6776.5|0
1740468700000|2025-02-25 07:31:40|6791.4|6776.4|6791|6776|6791.4|6776.4|6791|6776|0
1740468780000|2025-02-25 07:33:00|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|6790.9|6775.9|0
1740468850000|2025-02-25 07:34:10|||||||||1
1740469110000|2025-02-25 07:38:30|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|6790.4|6775.4|0
1740469120000|2025-02-25 07:38:40|6789.9|6774.9|6789|6774|6789.9|6774.9|6789|6774|5
1740469140000|2025-02-25 07:39:00|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1740469160000|2025-02-25 07:39:20|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1740469180000|2025-02-25 07:39:40|6789|6774|6789|6774|6789|6774|6789|6774|0
1740469240000|2025-02-25 07:40:40|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|6789.4|6774.4|0
1740469270000|2025-02-25 07:41:10|6789.9|6774.9|6790.3|6775.3|6790.3|6775.3|6789.9|6774.9|2
1740469290000|2025-02-25 07:41:30|6790.4|6775.4|6788.4|6773.4|6790.4|6775.4|6788.4|6773.4|0
1740469350000|2025-02-25 07:42:30|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|6788.9|6773.9|0
1740469360000|2025-02-25 07:42:40|6788.5|6773.5|6788.4|6773.4|6788.9|6773.9|6788.4|6773.4|2
1740469440000|2025-02-25 07:44:00|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|6787.4|6772.4|1
1740469500000|2025-02-25 07:45:00|6787.3|6772.3|6786.5|6771.5|6787.3|6772.3|6786.5|6771.5|1
1740469510000|2025-02-25 07:45:10|6786.4|6771.4|6786|6771|6786.4|6771.4|6785.9|6770.9|1
1740469530000|2025-02-25 07:45:30|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|6785.9|6770.9|0
1740469560000|2025-02-25 07:46:00|6784.9|6769.9|6784|6769|6784.9|6769.9|6784|6769|7
1740469570000|2025-02-25 07:46:10|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1740469600000|2025-02-25 07:46:40|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|2
1740469620000|2025-02-25 07:47:00|6783.9|6768.9|6783.5|6768.5|6783.9|6768.9|6783.5|6768.5|1
1740469650000|2025-02-25 07:47:30|6785.5|6770.5|6786|6771|6786|6771|6785.5|6770.5|5
1740469670000|2025-02-25 07:47:50|6785.5|6770.5|6785.4|6770.4|6785.5|6770.5|6785.4|6770.4|0
1740469680000|2025-02-25 07:48:00|6785.8|6770.8|6785.9|6770.9|6786.3|6771.3|6785.8|6770.8|0
1740469690000|2025-02-25 07:48:10|6786.3|6771.3|6788.9|6773.9|6788.9|6773.9|6785.9|6770.9|29
1740469710000|2025-02-25 07:48:30|6788.8|6773.8|6789.7|6774.7|6789.7|6774.7|6788.8|6773.8|17
1740469730000|2025-02-25 07:48:50|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|6788.8|6773.8|0
1740469800000|2025-02-25 07:50:00|6789.2|6774.2|6788.8|6773.8|6789.2|6774.2|6788.8|6773.8|2
1740469840000|2025-02-25 07:50:40|||||||||1
1740469860000|2025-02-25 07:51:00|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|6789.3|6774.3|1
1740469910000|2025-02-25 07:51:50|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|6790.8|6775.8|1
1740469960000|2025-02-25 07:52:40|6791.3|6776.3|6789.9|6774.9|6791.3|6776.3|6789.9|6774.9|1
1740469980000|2025-02-25 07:53:00|6789.8|6774.8|6788.8|6773.8|6789.8|6774.8|6788.8|6773.8|0
1740469990000|2025-02-25 07:53:10|6787.8|6772.8|6788.3|6773.3|6788.3|6773.3|6787.8|6772.8|0
1740470000000|2025-02-25 07:53:20|6787.8|6772.8|6788.3|6773.3|6788.3|6773.3|6787.8|6772.8|0
1740470020000|2025-02-25 07:53:40|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|6787.8|6772.8|0
1740470040000|2025-02-25 07:54:00|6788.2|6773.2|6788.2|6773.2|6788.2|6773.2|6787.8|6772.8|6
1740470070000|2025-02-25 07:54:30|6788.3|6773.3|6787.8|6772.8|6788.3|6773.3|6787.8|6772.8|0
1740470080000|2025-02-25 07:54:40|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1740470090000|2025-02-25 07:54:50|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|6787.2|6772.2|0
1740470100000|2025-02-25 07:55:00|6787.3|6772.3|6786.8|6771.8|6788.3|6773.3|6786.8|6771.8|2
1740470110000|2025-02-25 07:55:10|6786.3|6771.3|6787.2|6772.2|6787.2|6772.2|6786.3|6771.3|0
1740470120000|2025-02-25 07:55:20|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|6786.8|6771.8|0
1740470150000|2025-02-25 07:55:50|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1740470180000|2025-02-25 07:56:20|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1740470210000|2025-02-25 07:56:50|6785.8|6770.8|6785.4|6770.4|6785.8|6770.8|6785.4|6770.4|1
1740470220000|2025-02-25 07:57:00|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|6785.3|6770.3|1
1740470240000|2025-02-25 07:57:20|||||||||1
1740470250000|2025-02-25 07:57:30|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|5
1740470260000|2025-02-25 07:57:40|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1740470270000|2025-02-25 07:57:50|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1740470280000|2025-02-25 07:58:00|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1740470300000|2025-02-25 07:58:20|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1740470320000|2025-02-25 07:58:40|6783.9|6768.9|6784.8|6769.8|6784.8|6769.8|6783.3|6768.3|8
1740470350000|2025-02-25 07:59:10|6784.7|6769.7|6784.3|6769.3|6784.7|6769.7|6784.3|6769.3|1
1740470370000|2025-02-25 07:59:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|1
1740470380000|2025-02-25 07:59:40|||||||||1
1740470400000|2025-02-25 08:00:00|6783.8|6768.8|6783.4|6768.4|6783.8|6768.8|6783.4|6768.4|1
1740470410000|2025-02-25 08:00:10|6783.3|6768.3|6783.4|6768.4|6784.3|6769.3|6783.3|6768.3|4
1740470420000|2025-02-25 08:00:20|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|6784.4|6769.4|1
1740470430000|2025-02-25 08:00:30|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|6783.9|6768.9|0
1740470440000|2025-02-25 08:00:40|6783.4|6768.4|6782.4|6767.4|6783.4|6768.4|6782.4|6767.4|1
1740470460000|2025-02-25 08:01:00|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|2
1740470480000|2025-02-25 08:01:20|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6781.9|6766.9|0
1740470490000|2025-02-25 08:01:30|6781.9|6766.9|6780.4|6765.4|6781.9|6766.9|6780.4|6765.4|2
1740470520000|2025-02-25 08:02:00|||||||||6
1740470590000|2025-02-25 08:03:10|||||||||1
1740470600000|2025-02-25 08:03:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|1
1740470610000|2025-02-25 08:03:30|6781.8|6766.8|6780.8|6765.8|6782.3|6767.3|6780.8|6765.8|11
1740470620000|2025-02-25 08:03:40|6782.3|6767.3|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|2
1740470640000|2025-02-25 08:04:00|6781.7|6766.7|6782.7|6767.7|6782.7|6767.7|6780.8|6765.8|3
1740470650000|2025-02-25 08:04:10|6782.8|6767.8|6782.9|6767.9|6782.9|6767.9|6782.8|6767.8|1
1740470660000|2025-02-25 08:04:20|6783|6768|6783.9|6768.9|6783.9|6768.9|6783|6768|1
1740470670000|2025-02-25 08:04:30|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|6783.3|6768.3|0
1740470680000|2025-02-25 08:04:40|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|7
1740470700000|2025-02-25 08:05:00|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|1
1740470710000|2025-02-25 08:05:10|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|0
1740470760000|2025-02-25 08:06:00|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1740470770000|2025-02-25 08:06:10|6782.3|6767.3|6781.9|6766.9|6782.3|6767.3|6781.9|6766.9|0
1740470780000|2025-02-25 08:06:20|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1740470790000|2025-02-25 08:06:30|6781.8|6766.8|6781.8|6766.8|6782.3|6767.3|6781.8|6766.8|0
1740470800000|2025-02-25 08:06:40|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|5
1740470810000|2025-02-25 08:06:50|6781.9|6766.9|6782.3|6767.3|6782.3|6767.3|6781.9|6766.9|1
1740470840000|2025-02-25 08:07:20|6782.7|6767.7|6782.8|6767.8|6782.8|6767.8|6782.7|6767.7|0
1740470850000|2025-02-25 08:07:30|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|6782.9|6767.9|0
1740470860000|2025-02-25 08:07:40|6783.8|6768.8|6783.8|6768.8|6784.3|6769.3|6783.8|6768.8|0
1740470870000|2025-02-25 08:07:50|6784.2|6769.2|6784.3|6769.3|6784.3|6769.3|6784.2|6769.2|0
1740470910000|2025-02-25 08:08:30|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|6785.4|6770.4|3
1740470920000|2025-02-25 08:08:40|6785.3|6770.3|6786.3|6771.3|6786.3|6771.3|6785.3|6770.3|4
1740470930000|2025-02-25 08:08:50|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|6785.8|6770.8|1
1740470940000|2025-02-25 08:09:00|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|6784.8|6769.8|1
1740471000000|2025-02-25 08:10:00|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1740471020000|2025-02-25 08:10:20|6784.7|6769.7|6784.8|6769.8|6784.8|6769.8|6784.7|6769.7|0
1740471030000|2025-02-25 08:10:30|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|6784.3|6769.3|0
1740471060000|2025-02-25 08:11:00|6783.9|6768.9|6784.8|6769.8|6784.8|6769.8|6783.9|6768.9|0
1740471110000|2025-02-25 08:11:50|6786.3|6771.3|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1740471160000|2025-02-25 08:12:40|6786.3|6771.3|6785.9|6770.9|6786.3|6771.3|6785.9|6770.9|0
1740471170000|2025-02-25 08:12:50|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|6786.3|6771.3|0
1740471180000|2025-02-25 08:13:00|6785.8|6770.8|6784.9|6769.9|6785.8|6770.8|6784.9|6769.9|4
1740471190000|2025-02-25 08:13:10|6784.8|6769.8|6786.8|6771.8|6786.8|6771.8|6784.8|6769.8|2
1740471200000|2025-02-25 08:13:20|6786.4|6771.4|6786.8|6771.8|6786.8|6771.8|6786.3|6771.3|0
1740471210000|2025-02-25 08:13:30|6786.3|6771.3|6785.8|6770.8|6786.3|6771.3|6785.8|6770.8|2
1740471220000|2025-02-25 08:13:40|6785.3|6770.3|6784.8|6769.8|6785.3|6770.3|6784.8|6769.8|2
1740471250000|2025-02-25 08:14:10|6783.8|6768.8|6782.8|6767.8|6783.8|6768.8|6782.8|6767.8|3
1740471290000|2025-02-25 08:14:50|6781.8|6766.8|6781.3|6766.3|6781.8|6766.8|6781.3|6766.3|3
1740471310000|2025-02-25 08:15:10|||||||||1
1740471320000|2025-02-25 08:15:20|6782.8|6767.8|6782.3|6767.3|6782.8|6767.8|6781.8|6766.8|3
1740471330000|2025-02-25 08:15:30|6781.4|6766.4|6780.3|6765.3|6781.8|6766.8|6780.3|6765.3|8
1740471340000|2025-02-25 08:15:40|6780.4|6765.4|6780.8|6765.8|6781.3|6766.3|6780.4|6765.4|12
1740471360000|2025-02-25 08:16:00|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|1
1740471370000|2025-02-25 08:16:10|6779.8|6764.8|6778.9|6763.9|6779.8|6764.8|6778.9|6763.9|9
1740471380000|2025-02-25 08:16:20|6778.8|6763.8|6779.9|6764.9|6779.9|6764.9|6778.4|6763.4|2
1740471390000|2025-02-25 08:16:30|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1740471420000|2025-02-25 08:17:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|2
1740471430000|2025-02-25 08:17:10|6780.3|6765.3|6779.9|6764.9|6780.3|6765.3|6779.9|6764.9|0
1740471440000|2025-02-25 08:17:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6779.9|6764.9|1
1740471450000|2025-02-25 08:17:30|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1740471480000|2025-02-25 08:18:00|6780.7|6765.7|6780.8|6765.8|6780.8|6765.8|6780.7|6765.7|0
1740471500000|2025-02-25 08:18:20|6781.2|6766.2|6780.9|6765.9|6781.2|6766.2|6780.9|6765.9|0
1740471510000|2025-02-25 08:18:30|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|0
1740471520000|2025-02-25 08:18:40|||||||||1
1740471530000|2025-02-25 08:18:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|1
1740471540000|2025-02-25 08:19:00|6781.9|6766.9|6781.8|6766.8|6781.9|6766.9|6781.4|6766.4|0
1740471550000|2025-02-25 08:19:10|6781.9|6766.9|6782.3|6767.3|6782.3|6767.3|6781.9|6766.9|0
1740471560000|2025-02-25 08:19:20|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|6781.9|6766.9|0
1740471570000|2025-02-25 08:19:30|6779.9|6764.9|6778.9|6763.9|6779.9|6764.9|6778.9|6763.9|1
1740471600000|2025-02-25 08:20:00|6778.4|6763.4|6778.9|6763.9|6778.9|6763.9|6778.4|6763.4|0
1740471680000|2025-02-25 08:21:20|||||||||1
1740471700000|2025-02-25 08:21:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1740471720000|2025-02-25 08:22:00|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|1
1740471730000|2025-02-25 08:22:10|6778|6763|6778|6763|6778|6763|6778|6763|21
1740471740000|2025-02-25 08:22:20|6777.6|6762.6|6777.5|6762.5|6777.6|6762.6|6777.5|6762.5|0
1740471750000|2025-02-25 08:22:30|6777.9|6762.9|6777.5|6762.5|6777.9|6762.9|6777.5|6762.5|1
1740471770000|2025-02-25 08:22:50|6777.9|6762.9|6778|6763|6778|6763|6777.9|6762.9|0
1740471780000|2025-02-25 08:23:00|6777.6|6762.6|6777|6762|6777.6|6762.6|6777|6762|3
1740471840000|2025-02-25 08:24:00|||||||||3
1740471900000|2025-02-25 08:25:00|6777.5|6762.5|6776.5|6761.5|6777.5|6762.5|6776|6761|12
1740471920000|2025-02-25 08:25:20|6778|6763|6779|6764|6779|6764|6778|6763|1
1740471930000|2025-02-25 08:25:30|6778.5|6763.5|6778|6763|6778.5|6763.5|6778|6763|0
1740471980000|2025-02-25 08:26:20|6778.5|6763.5|6778|6763|6778.5|6763.5|6778|6763|1
1740471990000|2025-02-25 08:26:30|6777|6762|6777|6762|6777|6762|6777|6762|0
1740472000000|2025-02-25 08:26:40|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|6776.5|6761.5|0
1740472020000|2025-02-25 08:27:00|6777|6762|6776.5|6761.5|6777|6762|6776.5|6761.5|1
1740472050000|2025-02-25 08:27:30|6776|6761|6776|6761|6776|6761|6776|6761|2
1740472070000|2025-02-25 08:27:50|||||||||2
1740472080000|2025-02-25 08:28:00|6774|6759|6774|6759|6774|6759|6774|6759|47
1740472090000|2025-02-25 08:28:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775|6760|2
1740472140000|2025-02-25 08:29:00|||||||||1
1740472150000|2025-02-25 08:29:10|6776.8|6761.8|6777.9|6762.9|6777.9|6762.9|6776.5|6761.5|5
1740472160000|2025-02-25 08:29:20|6778.5|6763.5|6777.5|6762.5|6778.9|6763.9|6777.5|6762.5|1
1740472170000|2025-02-25 08:29:30|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|1
1740472190000|2025-02-25 08:29:50|6777|6762|6777.9|6762.9|6777.9|6762.9|6777|6762|0
1740472200000|2025-02-25 08:30:00|6778.9|6763.9|6778.5|6763.5|6778.9|6763.9|6778.5|6763.5|0
1740472210000|2025-02-25 08:30:10|6778.9|6763.9|6779|6764|6780|6765|6778.9|6763.9|0
1740472220000|2025-02-25 08:30:20|6778.6|6763.6|6777.9|6762.9|6778.6|6763.6|6777|6762|1
1740472230000|2025-02-25 08:30:30|6777|6762|6778|6763|6778|6763|6777|6762|0
1740472240000|2025-02-25 08:30:40|6777.2|6762.2|6778|6763|6778|6763|6777|6762|0
1740472250000|2025-02-25 08:30:50|6777|6762|6777|6762|6777|6762|6777|6762|2
1740472260000|2025-02-25 08:31:00|6776.5|6761.5|6775.5|6760.5|6776.5|6761.5|6775.5|6760.5|0
1740472280000|2025-02-25 08:31:20|6774.6|6759.6|6774.5|6759.5|6774.6|6759.6|6774.5|6759.5|0
1740472320000|2025-02-25 08:32:00|||||||||2
1740472340000|2025-02-25 08:32:20|||||||||1
1740472430000|2025-02-25 08:33:50|6775|6760|6775|6760|6775|6760|6774.5|6759.5|1
1740472440000|2025-02-25 08:34:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1740472490000|2025-02-25 08:34:50|6774|6759|6774.5|6759.5|6774.5|6759.5|6774|6759|1
1740472520000|2025-02-25 08:35:20|6774|6759|6774|6759|6774.4|6759.4|6774|6759|3
1740472550000|2025-02-25 08:35:50|6775|6760|6774.5|6759.5|6775|6760|6774.5|6759.5|4
1740472560000|2025-02-25 08:36:00|6775|6760|6774.5|6759.5|6775|6760|6774.5|6759.5|3
1740472610000|2025-02-25 08:36:50|6775|6760|6775.5|6760.5|6775.5|6760.5|6775|6760|3
1740472620000|2025-02-25 08:37:00|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1740472630000|2025-02-25 08:37:10|6774|6759|6774|6759|6774|6759|6774|6759|8
1740472640000|2025-02-25 08:37:20|||||||||2
1740472660000|2025-02-25 08:37:40|||||||||2
1740472680000|2025-02-25 08:38:00|6774.5|6759.5|6774.9|6759.9|6774.9|6759.9|6774.5|6759.5|3
1740472690000|2025-02-25 08:38:10|6775.3|6760.3|6775|6760|6775.5|6760.5|6775|6760|1
1740472700000|2025-02-25 08:38:20|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|1
1740472720000|2025-02-25 08:38:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|5
1740472740000|2025-02-25 08:39:00|6774.5|6759.5|6775|6760|6775.5|6760.5|6774.5|6759.5|1
1740472750000|2025-02-25 08:39:10|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775|6760|0
1740472760000|2025-02-25 08:39:20|6775|6760|6775|6760|6775|6760|6775|6760|0
1740472770000|2025-02-25 08:39:30|6775.5|6760.5|6775|6760|6775.5|6760.5|6775|6760|0
1740472780000|2025-02-25 08:39:40|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|6775.5|6760.5|0
1740472790000|2025-02-25 08:39:50|6774.6|6759.6|6774.5|6759.5|6774.6|6759.6|6774.5|6759.5|0
1740472870000|2025-02-25 08:41:10|6774|6759|6774|6759|6774|6759|6774|6759|2
1740472880000|2025-02-25 08:41:20|||||||||3
1740472890000|2025-02-25 08:41:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|5
1740472930000|2025-02-25 08:42:10|6772|6757|6772|6757|6772|6757|6772|6757|0
1740473000000|2025-02-25 08:43:20|6772.5|6757.5|6771.7|6756.7|6772.5|6757.5|6771.7|6756.7|7
1740473010000|2025-02-25 08:43:30|6771.5|6756.5|6771|6756|6771.5|6756.5|6771|6756|0
1740473120000|2025-02-25 08:45:20|6771.5|6756.5|6772.5|6757.5|6772.5|6757.5|6771.5|6756.5|6
1740473130000|2025-02-25 08:45:30|6772.1|6757.1|6771.5|6756.5|6772.1|6757.1|6771.5|6756.5|1
1740473150000|2025-02-25 08:45:50|6772|6757|6773.5|6758.5|6773.5|6758.5|6772|6757|2
1740473160000|2025-02-25 08:46:00|6774|6759|6774|6759|6774|6759|6774|6759|0
1740473230000|2025-02-25 08:47:10|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|6774.5|6759.5|13
1740473280000|2025-02-25 08:48:00|6774|6759|6774|6759|6774|6759|6774|6759|1
1740473310000|2025-02-25 08:48:30|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|6773.5|6758.5|2
1740473320000|2025-02-25 08:48:40|6773|6758|6773|6758|6773|6758|6773|6758|0
1740473330000|2025-02-25 08:48:50|6773.4|6758.4|6773|6758|6773.4|6758.4|6773|6758|1
1740473340000|2025-02-25 08:49:00|6772.9|6757.9|6772|6757|6772.9|6757.9|6772|6757|1
1740473380000|2025-02-25 08:49:40|||||||||1
1740473390000|2025-02-25 08:49:50|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1740473400000|2025-02-25 08:50:00|6772|6757|6771.5|6756.5|6772|6757|6771.5|6756.5|2
1740473410000|2025-02-25 08:50:10|6772|6757|6772|6757|6772|6757|6772|6757|0
1740473420000|2025-02-25 08:50:20|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1740473470000|2025-02-25 08:51:10|6772.5|6757.5|6773|6758|6773.4|6758.4|6772.5|6757.5|1
1740473490000|2025-02-25 08:51:30|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772|6757|1
1740473500000|2025-02-25 08:51:40|6772|6757|6772|6757|6772|6757|6772|6757|0
1740473540000|2025-02-25 08:52:20|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|6772.5|6757.5|0
1740473550000|2025-02-25 08:52:30|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|6773.4|6758.4|1
1740473580000|2025-02-25 08:53:00|6773.9|6758.9|6773.4|6758.4|6773.9|6758.9|6773.4|6758.4|1
1740473620000|2025-02-25 08:53:40|6773.8|6758.8|6773.4|6758.4|6773.9|6758.9|6773.4|6758.4|0
1740473650000|2025-02-25 08:54:10|6773|6758|6772.9|6757.9|6773|6758|6772.9|6757.9|0
1740473670000|2025-02-25 08:54:30|6773.4|6758.4|6774.3|6759.3|6774.3|6759.3|6773.4|6758.4|1
1740473680000|2025-02-25 08:54:40|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|0
1740473700000|2025-02-25 08:55:00|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|6775.8|6760.8|1
1740473750000|2025-02-25 08:55:50|6776.9|6761.9|6775.8|6760.8|6776.9|6761.9|6775.8|6760.8|1
1740473850000|2025-02-25 08:57:30|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|5
1740473900000|2025-02-25 08:58:20|||||||||1
1740473940000|2025-02-25 08:59:00|6777.4|6762.4|6778|6763|6778|6763|6777.4|6762.4|2
1740473950000|2025-02-25 08:59:10|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|6777.5|6762.5|0
1740473960000|2025-02-25 08:59:20|6778|6763|6778|6763|6778.4|6763.4|6778|6763|0
1740473990000|2025-02-25 08:59:50|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|1
1740474000000|2025-02-25 09:00:00|6778.9|6763.9|6778.5|6763.5|6779|6764|6778|6763|6
1740474010000|2025-02-25 09:00:10|6779|6764|6778.5|6763.5|6779|6764|6778.5|6763.5|0
1740474020000|2025-02-25 09:00:20|6778.9|6763.9|6779|6764|6779|6764|6778.9|6763.9|0
1740474030000|2025-02-25 09:00:30|6779.4|6764.4|6778|6763|6779.4|6764.4|6778|6763|0
1740474060000|2025-02-25 09:01:00|6777.6|6762.6|6778|6763|6778|6763|6777.5|6762.5|0
1740474070000|2025-02-25 09:01:10|6778.4|6763.4|6778|6763|6778.4|6763.4|6778|6763|0
1740474080000|2025-02-25 09:01:20|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|3
1740474090000|2025-02-25 09:01:30|6778|6763|6778.5|6763.5|6778.5|6763.5|6778|6763|3
1740474100000|2025-02-25 09:01:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740474130000|2025-02-25 09:02:10|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|6779.9|6764.9|7
1740474140000|2025-02-25 09:02:20|6780.4|6765.4|6779.4|6764.4|6780.4|6765.4|6779.4|6764.4|1
1740474160000|2025-02-25 09:02:40|6780.3|6765.3|6780.4|6765.4|6780.4|6765.4|6780.3|6765.3|6
1740474180000|2025-02-25 09:03:00|6779.9|6764.9|6780.4|6765.4|6780.4|6765.4|6779.4|6764.4|0
1740474200000|2025-02-25 09:03:20|6779.9|6764.9|6779.4|6764.4|6779.9|6764.9|6778.9|6763.9|0
1740474230000|2025-02-25 09:03:50|6778.9|6763.9|6778.4|6763.4|6778.9|6763.9|6778.4|6763.4|0
1740474270000|2025-02-25 09:04:30|6778.8|6763.8|6778.9|6763.9|6778.9|6763.9|6778.8|6763.8|0
1740474310000|2025-02-25 09:05:10|||||||||2
1740474350000|2025-02-25 09:05:50|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|6780.4|6765.4|29
1740474360000|2025-02-25 09:06:00|6780.9|6765.9|6779.9|6764.9|6780.9|6765.9|6779.9|6764.9|0
1740474370000|2025-02-25 09:06:10|6780.3|6765.3|6780.8|6765.8|6780.8|6765.8|6780.3|6765.3|1
1740474390000|2025-02-25 09:06:30|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|6780.9|6765.9|0
1740474410000|2025-02-25 09:06:50|6780.4|6765.4|6779.8|6764.8|6780.4|6765.4|6779.8|6764.8|0
1740474440000|2025-02-25 09:07:20|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6776.9|6761.9|6
1740474490000|2025-02-25 09:08:10|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|1
1740474500000|2025-02-25 09:08:20|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1740474510000|2025-02-25 09:08:30|6777.8|6762.8|6777.4|6762.4|6777.9|6762.9|6777.4|6762.4|1
1740474550000|2025-02-25 09:09:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1740474580000|2025-02-25 09:09:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6777.9|6762.9|6
1740474590000|2025-02-25 09:09:50|6778.8|6763.8|6778.4|6763.4|6778.8|6763.8|6778.4|6763.4|1
1740474600000|2025-02-25 09:10:00|6778.3|6763.3|6777.9|6762.9|6778.3|6763.3|6777.9|6762.9|1
1740474610000|2025-02-25 09:10:10|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1740474650000|2025-02-25 09:10:50|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|3
1740474710000|2025-02-25 09:11:50|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6
1740474720000|2025-02-25 09:12:00|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.4|6761.4|1
1740474730000|2025-02-25 09:12:10|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|6777.4|6762.4|1
1740474810000|2025-02-25 09:13:30|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740474820000|2025-02-25 09:13:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|2
1740474840000|2025-02-25 09:14:00|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|6777.8|6762.8|0
1740474940000|2025-02-25 09:15:40|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|6777.9|6762.9|0
1740474960000|2025-02-25 09:16:00|6778.4|6763.4|6778.8|6763.8|6778.8|6763.8|6778.4|6763.4|5
1740474980000|2025-02-25 09:16:20|6779.4|6764.4|6778.8|6763.8|6779.4|6764.4|6778.8|6763.8|2
1740475000000|2025-02-25 09:16:40|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|6778.4|6763.4|0
1740475030000|2025-02-25 09:17:10|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|6778.3|6763.3|0
1740475070000|2025-02-25 09:17:50|6777.9|6762.9|6777.8|6762.8|6777.9|6762.9|6777.8|6762.8|0
1740475080000|2025-02-25 09:18:00|6776.9|6761.9|6776.4|6761.4|6776.9|6761.9|6776.4|6761.4|8
1740475130000|2025-02-25 09:18:50|6776.8|6761.8|6777.8|6762.8|6777.8|6762.8|6776.8|6761.8|4
1740475140000|2025-02-25 09:19:00|6777.4|6762.4|6776.9|6761.9|6777.4|6762.4|6776.9|6761.9|0
1740475160000|2025-02-25 09:19:20|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|1
1740475180000|2025-02-25 09:19:40|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|6776.9|6761.9|0
1740475190000|2025-02-25 09:19:50|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|6776.4|6761.4|0
1740475200000|2025-02-25 09:20:00|||||||||4
1740475250000|2025-02-25 09:20:50|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|6775.9|6760.9|3
1740475270000|2025-02-25 09:21:10|6776.3|6761.3|6774.5|6759.5|6776.3|6761.3|6774.5|6759.5|26
1740475290000|2025-02-25 09:21:30|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|6774.2|6759.2|0
1740475320000|2025-02-25 09:22:00|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1740475350000|2025-02-25 09:22:30|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|6774.8|6759.8|0
1740475360000|2025-02-25 09:22:40|6775.8|6760.8|6774.2|6759.2|6775.8|6760.8|6774.2|6759.2|4
1740475380000|2025-02-25 09:23:00|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1740475400000|2025-02-25 09:23:20|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|1
1740475410000|2025-02-25 09:23:30|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|6774.3|6759.3|0
1740475420000|2025-02-25 09:23:40|6773.9|6758.9|6773.8|6758.8|6773.9|6758.9|6773.8|6758.8|0
1740475440000|2025-02-25 09:24:00|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|6774.4|6759.4|1
1740475520000|2025-02-25 09:25:20|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|6773.8|6758.8|0
1740475540000|2025-02-25 09:25:40|6773.9|6758.9|6773.8|6758.8|6773.9|6758.9|6773.8|6758.8|1
1740475550000|2025-02-25 09:25:50|||||||||1
1740475580000|2025-02-25 09:26:20|||||||||1
1740475600000|2025-02-25 09:26:40|6772.5|6757.5|6772.4|6757.4|6772.5|6757.5|6772.4|6757.4|1
1740475670000|2025-02-25 09:27:50|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|4
1740475690000|2025-02-25 09:28:10|6772.4|6757.4|6767.4|6752.4|6772.4|6757.4|6766.9|6751.9|45
1740475720000|2025-02-25 09:28:40|6767|6752|6767|6752|6767|6752|6767|6752|0
1740475740000|2025-02-25 09:29:00|6768.5|6753.5|6768.4|6753.4|6768.5|6753.5|6768|6753|2
1740475750000|2025-02-25 09:29:10|6768|6753|6768|6753|6768|6753|6768|6753|0
1740475760000|2025-02-25 09:29:20|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1740475770000|2025-02-25 09:29:30|6768|6753|6768|6753|6768|6753|6768|6753|0
1740475780000|2025-02-25 09:29:40|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|0
1740475800000|2025-02-25 09:30:00|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1740475820000|2025-02-25 09:30:20|6767|6752|6767|6752|6767|6752|6767|6752|0
1740475830000|2025-02-25 09:30:30|6766.5|6751.5|6767.4|6752.4|6767.4|6752.4|6766.5|6751.5|13
1740475850000|2025-02-25 09:30:50|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|6768.4|6753.4|3
1740475940000|2025-02-25 09:32:20|6768|6753|6768|6753|6768|6753|6768|6753|1
1740476000000|2025-02-25 09:33:20|6768.4|6753.4|6768.4|6753.4|6768.5|6753.5|6768.4|6753.4|1
1740476040000|2025-02-25 09:34:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|1
1740476060000|2025-02-25 09:34:20|6768.6|6753.6|6769|6754|6769|6754|6768.6|6753.6|20
1740476070000|2025-02-25 09:34:30|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740476080000|2025-02-25 09:34:40|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|6768.9|6753.9|0
1740476090000|2025-02-25 09:34:50|||||||||2
1740476100000|2025-02-25 09:35:00|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|6768.5|6753.5|0
1740476180000|2025-02-25 09:36:20|||||||||1
1740476190000|2025-02-25 09:36:30|6768|6753|6768|6753|6768|6753|6768|6753|0
1740476280000|2025-02-25 09:38:00|6768.5|6753.5|6768.9|6753.9|6768.9|6753.9|6768.5|6753.5|7
1740476290000|2025-02-25 09:38:10|6769|6754|6769|6754|6769|6754|6769|6754|0
1740476300000|2025-02-25 09:38:20|6768.5|6753.5|6768|6753|6768.5|6753.5|6768|6753|1
1740476310000|2025-02-25 09:38:30|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|0
1740476350000|2025-02-25 09:39:10|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|6766.5|6751.5|0
1740476380000|2025-02-25 09:39:40|||||||||1
1740476410000|2025-02-25 09:40:10|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|0
1740476440000|2025-02-25 09:40:40|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|6766.3|6751.3|2
1740476460000|2025-02-25 09:41:00|6766.5|6751.5|6766|6751|6766.5|6751.5|6766|6751|14
1740476470000|2025-02-25 09:41:10|6765.9|6750.9|6764.4|6749.4|6765.9|6750.9|6764|6749|15
1740476490000|2025-02-25 09:41:30|6764.5|6749.5|6764|6749|6764.5|6749.5|6763.5|6748.5|28
1740476500000|2025-02-25 09:41:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|2
1740476520000|2025-02-25 09:42:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740476530000|2025-02-25 09:42:10|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1740476540000|2025-02-25 09:42:20|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|1
1740476580000|2025-02-25 09:43:00|6764|6749|6764|6749|6764|6749|6764|6749|0
1740476600000|2025-02-25 09:43:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740476610000|2025-02-25 09:43:30|6763.1|6748.1|6763|6748|6763.1|6748.1|6763|6748|0
1740476650000|2025-02-25 09:44:10|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|1
1740476680000|2025-02-25 09:44:40|||||||||7
1740476700000|2025-02-25 09:45:00|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|1
1740476720000|2025-02-25 09:45:20|||||||||1
1740476730000|2025-02-25 09:45:30|6763.6|6748.6|6764|6749|6764|6749|6763.6|6748.6|4
1740476740000|2025-02-25 09:45:40|||||||||7
1740476760000|2025-02-25 09:46:00|6764.6|6749.6|6764.6|6749.6|6765.5|6750.5|6764.6|6749.6|1
1740476780000|2025-02-25 09:46:20|6765.5|6750.5|6764.5|6749.5|6765.5|6750.5|6764.5|6749.5|0
1740476810000|2025-02-25 09:46:50|6764.1|6749.1|6764.5|6749.5|6764.5|6749.5|6764|6749|0
1740476870000|2025-02-25 09:47:50|6764.1|6749.1|6762.6|6747.6|6764.1|6749.1|6762.6|6747.6|53
1740476900000|2025-02-25 09:48:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740476910000|2025-02-25 09:48:30|6763.1|6748.1|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|1
1740476920000|2025-02-25 09:48:40|6763|6748|6762.7|6747.7|6763.1|6748.1|6762.7|6747.7|0
1740476930000|2025-02-25 09:48:50|6763|6748|6763.1|6748.1|6763.1|6748.1|6763|6748|0
1740476960000|2025-02-25 09:49:20|6762.7|6747.7|6762.7|6747.7|6763|6748|6762.6|6747.6|0
1740476970000|2025-02-25 09:49:30|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|0
1740476980000|2025-02-25 09:49:40|6763|6748|6763.1|6748.1|6763.1|6748.1|6763|6748|0
1740476990000|2025-02-25 09:49:50|6762.7|6747.7|6762.6|6747.6|6763.1|6748.1|6762.6|6747.6|0
1740477000000|2025-02-25 09:50:00|6762.4|6747.4|6761.1|6746.1|6762.4|6747.4|6761.1|6746.1|18
1740477030000|2025-02-25 09:50:30|||||||||2
1740477040000|2025-02-25 09:50:40|||||||||1
1740477060000|2025-02-25 09:51:00|||||||||3
1740477070000|2025-02-25 09:51:10|||||||||2
1740477080000|2025-02-25 09:51:20|6759|6744|6758.6|6743.6|6759|6744|6758.6|6743.6|13
1740477100000|2025-02-25 09:51:40|6759.1|6744.1|6758|6743|6759.1|6744.1|6758|6743|1
1740477110000|2025-02-25 09:51:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|5
1740477120000|2025-02-25 09:52:00|6759|6744|6759|6744|6759|6744|6759|6744|0
1740477150000|2025-02-25 09:52:30|6758.6|6743.6|6759|6744|6759|6744|6758.6|6743.6|1
1740477160000|2025-02-25 09:52:40|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6
1740477170000|2025-02-25 09:52:50|6759.1|6744.1|6759.6|6744.6|6760|6745|6758.6|6743.6|2
1740477210000|2025-02-25 09:53:30|6760|6745|6760|6745|6760|6745|6760|6745|0
1740477230000|2025-02-25 09:53:50|6761|6746|6761.5|6746.5|6762|6747|6761|6746|2
1740477240000|2025-02-25 09:54:00|6761|6746|6761|6746|6761|6746|6761|6746|0
1740477250000|2025-02-25 09:54:10|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|5
1740477260000|2025-02-25 09:54:20|6761|6746|6761|6746|6761|6746|6760.5|6745.5|1
1740477280000|2025-02-25 09:54:40|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1740477300000|2025-02-25 09:55:00|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1740477350000|2025-02-25 09:55:50|6760|6745|6760|6745|6760|6745|6760|6745|1
1740477360000|2025-02-25 09:56:00|6759.8|6744.8|6759.4|6744.4|6759.8|6744.8|6759.4|6744.4|2
1740477400000|2025-02-25 09:56:40|6759|6744|6759|6744|6759|6744|6759|6744|0
1740477430000|2025-02-25 09:57:10|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1740477460000|2025-02-25 09:57:40|6759.8|6744.8|6760|6745|6760|6745|6759.8|6744.8|0
1740477470000|2025-02-25 09:57:50|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740477480000|2025-02-25 09:58:00|6760|6745|6760|6745|6760|6745|6759.6|6744.6|1
1740477490000|2025-02-25 09:58:10|6759.6|6744.6|6760|6745|6760|6745|6759.6|6744.6|0
1740477500000|2025-02-25 09:58:20|6759.6|6744.6|6760|6745|6760|6745|6759.6|6744.6|1
1740477570000|2025-02-25 09:59:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1740477580000|2025-02-25 09:59:40|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|0
1740477600000|2025-02-25 10:00:00|6759|6744|6759|6744|6759.5|6744.5|6759|6744|0
1740477610000|2025-02-25 10:00:10|6759.9|6744.9|6760|6745|6760|6745|6759.5|6744.5|1
1740477650000|2025-02-25 10:00:50|6759.6|6744.6|6759.4|6744.4|6759.6|6744.6|6759.4|6744.4|0
1740477660000|2025-02-25 10:01:00|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740477670000|2025-02-25 10:01:10|6758.6|6743.6|6759|6744|6759|6744|6758.6|6743.6|0
1740477680000|2025-02-25 10:01:20|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740477710000|2025-02-25 10:01:50|6759|6744|6759|6744|6759|6744|6759|6744|0
1740477730000|2025-02-25 10:02:10|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740477760000|2025-02-25 10:02:40|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740477770000|2025-02-25 10:02:50|6759|6744|6759|6744|6759|6744|6759|6744|0
1740477790000|2025-02-25 10:03:10|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740477800000|2025-02-25 10:03:20|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|1
1740477810000|2025-02-25 10:03:30|6759|6744|6759|6744|6759|6744|6759|6744|0
1740477830000|2025-02-25 10:03:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740477850000|2025-02-25 10:04:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1740477910000|2025-02-25 10:05:10|6758|6743|6758|6743|6758|6743|6758|6743|1
1740477940000|2025-02-25 10:05:40|6759|6744|6759.1|6744.1|6759.1|6744.1|6759|6744|5
1740477950000|2025-02-25 10:05:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|1
1740477960000|2025-02-25 10:06:00|6759|6744|6758.6|6743.6|6759|6744|6758.6|6743.6|1
1740477990000|2025-02-25 10:06:30|6759|6744|6759|6744|6759|6744|6759|6744|0
1740478010000|2025-02-25 10:06:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|0
1740478020000|2025-02-25 10:07:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740478030000|2025-02-25 10:07:10|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740478060000|2025-02-25 10:07:40|6760|6745|6760|6745|6760|6745|6760|6745|0
1740478070000|2025-02-25 10:07:50|6760.1|6745.1|6760|6745|6760.1|6745.1|6759.6|6744.6|1
1740478090000|2025-02-25 10:08:10|6760.1|6745.1|6760.6|6745.6|6761|6746|6760.1|6745.1|1
1740478100000|2025-02-25 10:08:20|||||||||2
1740478110000|2025-02-25 10:08:30|6760|6745|6759.6|6744.6|6760|6745|6759.6|6744.6|0
1740478130000|2025-02-25 10:08:50|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|2
1740478150000|2025-02-25 10:09:10|6761.4|6746.4|6761|6746|6761.6|6746.6|6761|6746|25
1740478160000|2025-02-25 10:09:20|6761.5|6746.5|6760.6|6745.6|6761.5|6746.5|6760.6|6745.6|1
1740478170000|2025-02-25 10:09:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1740478180000|2025-02-25 10:09:40|6760.6|6745.6|6761|6746|6761|6746|6760.6|6745.6|0
1740478190000|2025-02-25 10:09:50|6760.6|6745.6|6761|6746|6761|6746|6760.6|6745.6|0
1740478200000|2025-02-25 10:10:00|6760.1|6745.1|6760.6|6745.6|6761|6746|6760.1|6745.1|1
1740478230000|2025-02-25 10:10:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1740478250000|2025-02-25 10:10:50|6761.4|6746.4|6761.6|6746.6|6761.6|6746.6|6760.6|6745.6|1
1740478260000|2025-02-25 10:11:00|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.1|6746.1|0
1740478270000|2025-02-25 10:11:10|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1740478280000|2025-02-25 10:11:20|6762.1|6747.1|6763|6748|6763|6748|6761.6|6746.6|2
1740478290000|2025-02-25 10:11:30|6764|6749|6763.6|6748.6|6764.1|6749.1|6763.6|6748.6|3
1740478300000|2025-02-25 10:11:40|6763|6748|6763|6748|6763|6748|6763|6748|1
1740478320000|2025-02-25 10:12:00|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|0
1740478330000|2025-02-25 10:12:10|6763.5|6748.5|6763.6|6748.6|6763.9|6748.9|6763.5|6748.5|4
1740478340000|2025-02-25 10:12:20|6763.9|6748.9|6763.5|6748.5|6763.9|6748.9|6763.5|6748.5|0
1740478350000|2025-02-25 10:12:30|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|0
1740478380000|2025-02-25 10:13:00|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1740478420000|2025-02-25 10:13:40|||||||||1
1740478430000|2025-02-25 10:13:50|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|1
1740478450000|2025-02-25 10:14:10|6764.4|6749.4|6764.4|6749.4|6764.6|6749.6|6764|6749|5
1740478480000|2025-02-25 10:14:40|6764|6749|6764|6749|6764|6749|6764|6749|0
1740478490000|2025-02-25 10:14:50|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6
1740478500000|2025-02-25 10:15:00|6763|6748|6763|6748|6763|6748|6763|6748|0
1740478530000|2025-02-25 10:15:30|6762.9|6747.9|6762.6|6747.6|6762.9|6747.9|6762.6|6747.6|1
1740478560000|2025-02-25 10:16:00|6763|6748|6763|6748|6763|6748|6762.6|6747.6|1
1740478570000|2025-02-25 10:16:10|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1740478620000|2025-02-25 10:17:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740478630000|2025-02-25 10:17:10|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1740478640000|2025-02-25 10:17:20|6763|6748|6763.6|6748.6|6763.6|6748.6|6763|6748|1
1740478680000|2025-02-25 10:18:00|6764|6749|6763.6|6748.6|6764|6749|6763.6|6748.6|1
1740478710000|2025-02-25 10:18:30|6764|6749|6764|6749|6764|6749|6764|6749|0
1740478730000|2025-02-25 10:18:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1740478770000|2025-02-25 10:19:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740478800000|2025-02-25 10:20:00|6762.6|6747.6|6763|6748|6763|6748|6762.6|6747.6|1
1740478810000|2025-02-25 10:20:10|6763.4|6748.4|6763.5|6748.5|6763.5|6748.5|6763.4|6748.4|0
1740478860000|2025-02-25 10:21:00|6766|6751|6766|6751|6766|6751|6766|6751|11
1740478870000|2025-02-25 10:21:10|||||||||7
1740478920000|2025-02-25 10:22:00|6765|6750|6765|6750|6765|6750|6765|6750|1
1740478940000|2025-02-25 10:22:20|6763.6|6748.6|6764.5|6749.5|6764.5|6749.5|6763.6|6748.6|0
1740478970000|2025-02-25 10:22:50|6764.1|6749.1|6764|6749|6764.1|6749.1|6764|6749|0
1740479000000|2025-02-25 10:23:20|6763.5|6748.5|6764|6749|6764|6749|6763.5|6748.5|1
1740479170000|2025-02-25 10:26:10|||||||||1
1740479190000|2025-02-25 10:26:30|6765|6750|6765|6750|6765|6750|6765|6750|6
1740479200000|2025-02-25 10:26:40|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|6764.6|6749.6|0
1740479210000|2025-02-25 10:26:50|6763.5|6748.5|6763.6|6748.6|6764|6749|6763.5|6748.5|3
1740479230000|2025-02-25 10:27:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1740479280000|2025-02-25 10:28:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740479290000|2025-02-25 10:28:10|6764|6749|6764|6749|6764|6749|6764|6749|0
1740479300000|2025-02-25 10:28:20|||||||||5
1740479310000|2025-02-25 10:28:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|4
1740479330000|2025-02-25 10:28:50|6766|6751|6765.5|6750.5|6766|6751|6765.5|6750.5|1
1740479350000|2025-02-25 10:29:10|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|6765.6|6750.6|4
1740479360000|2025-02-25 10:29:20|6766|6751|6766|6751|6766|6751|6766|6751|0
1740479370000|2025-02-25 10:29:30|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|6768.2|6753.2|9
1740479380000|2025-02-25 10:29:40|6767.9|6752.9|6768.5|6753.5|6768.5|6753.5|6767.9|6752.9|1
1740479390000|2025-02-25 10:29:50|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|6767.5|6752.5|1
1740479400000|2025-02-25 10:30:00|6766.5|6751.5|6767.5|6752.5|6767.5|6752.5|6766.5|6751.5|0
1740479410000|2025-02-25 10:30:10|6767.1|6752.1|6766.5|6751.5|6767.1|6752.1|6766.5|6751.5|1
1740479420000|2025-02-25 10:30:20|6767.4|6752.4|6766|6751|6767.4|6752.4|6766|6751|26
1740479430000|2025-02-25 10:30:30|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|6765.9|6750.9|0
1740479440000|2025-02-25 10:30:40|6766|6751|6766|6751|6766|6751|6766|6751|0
1740479460000|2025-02-25 10:31:00|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740479510000|2025-02-25 10:31:50|6765|6750|6765|6750|6765|6750|6765|6750|1
1740479550000|2025-02-25 10:32:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|1
1740479560000|2025-02-25 10:32:40|6765|6750|6765|6750|6765|6750|6765|6750|0
1740479570000|2025-02-25 10:32:50|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1740479610000|2025-02-25 10:33:30|6762.7|6747.7|6764|6749|6764|6749|6762.6|6747.6|2
1740479620000|2025-02-25 10:33:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1740479700000|2025-02-25 10:35:00|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|0
1740479750000|2025-02-25 10:35:50|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|2
1740479800000|2025-02-25 10:36:40|6764.6|6749.6|6764.5|6749.5|6764.6|6749.6|6764.5|6749.5|1
1740479810000|2025-02-25 10:36:50|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|1
1740479830000|2025-02-25 10:37:10|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1740479840000|2025-02-25 10:37:20|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|0
1740479860000|2025-02-25 10:37:40|6764.1|6749.1|6764|6749|6764.1|6749.1|6764|6749|1
1740479880000|2025-02-25 10:38:00|6763.6|6748.6|6764|6749|6764|6749|6763.6|6748.6|0
1740479940000|2025-02-25 10:39:00|||||||||1
1740479980000|2025-02-25 10:39:40|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|3
1740480000000|2025-02-25 10:40:00|6764.6|6749.6|6764.6|6749.6|6765|6750|6764.6|6749.6|2
1740480020000|2025-02-25 10:40:20|6764.5|6749.5|6767|6752|6767|6752|6764.5|6749.5|20
1740480030000|2025-02-25 10:40:30|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|2
1740480050000|2025-02-25 10:40:50|||||||||1
1740480060000|2025-02-25 10:41:00|6765|6750|6764.5|6749.5|6765|6750|6764.5|6749.5|1
1740480070000|2025-02-25 10:41:10|6765|6750|6765.5|6750.5|6765.5|6750.5|6765|6750|5
1740480120000|2025-02-25 10:42:00|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|6764.5|6749.5|1
1740480130000|2025-02-25 10:42:10|6763.7|6748.7|6764|6749|6764|6749|6763.6|6748.6|0
1740480170000|2025-02-25 10:42:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1740480180000|2025-02-25 10:43:00|||||||||2
1740480250000|2025-02-25 10:44:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1740480260000|2025-02-25 10:44:20|6762.7|6747.7|6761.6|6746.6|6762.7|6747.7|6761.5|6746.5|2
1740480270000|2025-02-25 10:44:30|6762|6747|6763|6748|6763.3|6748.3|6761.6|6746.6|2
1740480290000|2025-02-25 10:44:50|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740480300000|2025-02-25 10:45:00|6763.1|6748.1|6762.5|6747.5|6763.1|6748.1|6762.5|6747.5|0
1740480330000|2025-02-25 10:45:30|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740480370000|2025-02-25 10:46:10|6763.1|6748.1|6763.5|6748.5|6763.5|6748.5|6763.1|6748.1|0
1740480380000|2025-02-25 10:46:20|6763.1|6748.1|6763|6748|6763.1|6748.1|6763|6748|0
1740480410000|2025-02-25 10:46:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1740480480000|2025-02-25 10:48:00|6764|6749|6763.6|6748.6|6764|6749|6763.6|6748.6|1
1740480490000|2025-02-25 10:48:10|6763.2|6748.2|6763.6|6748.6|6763.6|6748.6|6763.2|6748.2|0
1740480500000|2025-02-25 10:48:20|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1740480510000|2025-02-25 10:48:30|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1740480530000|2025-02-25 10:48:50|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|0
1740480540000|2025-02-25 10:49:00|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|0
1740480610000|2025-02-25 10:50:10|6763.1|6748.1|6762.7|6747.7|6763.1|6748.1|6762.7|6747.7|1
1740480650000|2025-02-25 10:50:50|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|1
1740480660000|2025-02-25 10:51:00|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|6763.2|6748.2|1
1740480690000|2025-02-25 10:51:30|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|6762.7|6747.7|0
1740480700000|2025-02-25 10:51:40|6763.1|6748.1|6762|6747|6763.1|6748.1|6762|6747|0
1740480710000|2025-02-25 10:51:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|1
1740480720000|2025-02-25 10:52:00|||||||||2
1740480730000|2025-02-25 10:52:10|6761.1|6746.1|6761|6746|6761.1|6746.1|6761|6746|0
1740480800000|2025-02-25 10:53:20|6760.5|6745.5|6760|6745|6760.5|6745.5|6760|6745|1
1740480810000|2025-02-25 10:53:30|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740480860000|2025-02-25 10:54:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1740480870000|2025-02-25 10:54:30|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740480880000|2025-02-25 10:54:40|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1740480890000|2025-02-25 10:54:50|6762|6747|6761.6|6746.6|6762|6747|6761.6|6746.6|1
1740480900000|2025-02-25 10:55:00|6762|6747|6762|6747|6762|6747|6762|6747|0
1740480950000|2025-02-25 10:55:50|||||||||5
1740480980000|2025-02-25 10:56:20|6761.6|6746.6|6760.6|6745.6|6761.6|6746.6|6760.6|6745.6|2
1740480990000|2025-02-25 10:56:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1740481030000|2025-02-25 10:57:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740481040000|2025-02-25 10:57:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1740481080000|2025-02-25 10:58:00|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740481100000|2025-02-25 10:58:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1740481140000|2025-02-25 10:59:00|6760.6|6745.6|6761|6746|6761|6746|6760.6|6745.6|1
1740481150000|2025-02-25 10:59:10|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|1
1740481160000|2025-02-25 10:59:20|6761|6746|6761|6746|6761|6746|6761|6746|0
1740481170000|2025-02-25 10:59:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|7
1740481180000|2025-02-25 10:59:40|6761|6746|6761|6746|6761|6746|6761|6746|0
1740481200000|2025-02-25 11:00:00|6760.6|6745.6|6760.1|6745.1|6760.6|6745.6|6760.1|6745.1|1
1740481210000|2025-02-25 11:00:10|6759|6744|6759|6744|6759|6744|6759|6744|1
1740481230000|2025-02-25 11:00:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740481270000|2025-02-25 11:01:10|6758.7|6743.7|6758.6|6743.6|6758.7|6743.7|6758.6|6743.6|2
1740481280000|2025-02-25 11:01:20|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|3
1740481290000|2025-02-25 11:01:30|6758.7|6743.7|6759.1|6744.1|6759.1|6744.1|6758.7|6743.7|1
1740481390000|2025-02-25 11:03:10|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|1
1740481400000|2025-02-25 11:03:20|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|0
1740481420000|2025-02-25 11:03:40|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|0
1740481460000|2025-02-25 11:04:20|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|2
1740481470000|2025-02-25 11:04:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740481480000|2025-02-25 11:04:40|||||||||1
1740481490000|2025-02-25 11:04:50|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|3
1740481500000|2025-02-25 11:05:00|6759.1|6744.1|6758.6|6743.6|6759.1|6744.1|6758.6|6743.6|2
1740481510000|2025-02-25 11:05:10|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740481520000|2025-02-25 11:05:20|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|0
1740481530000|2025-02-25 11:05:30|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|1
1740481540000|2025-02-25 11:05:40|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|8
1740481560000|2025-02-25 11:06:00|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1740481570000|2025-02-25 11:06:10|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740481590000|2025-02-25 11:06:30|||||||||1
1740481650000|2025-02-25 11:07:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1740481670000|2025-02-25 11:07:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|2
1740481680000|2025-02-25 11:08:00|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|0
1740481710000|2025-02-25 11:08:30|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|1
1740481730000|2025-02-25 11:08:50|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740481740000|2025-02-25 11:09:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740481760000|2025-02-25 11:09:20|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740481780000|2025-02-25 11:09:40|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|0
1740481790000|2025-02-25 11:09:50|6760.1|6745.1|6760|6745|6760.1|6745.1|6759.6|6744.6|1
1740481800000|2025-02-25 11:10:00|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|2
1740481810000|2025-02-25 11:10:10|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740481820000|2025-02-25 11:10:20|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|2
1740481830000|2025-02-25 11:10:30|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.2|6744.2|0
1740481870000|2025-02-25 11:11:10|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1740481880000|2025-02-25 11:11:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740481920000|2025-02-25 11:12:00|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|5
1740481930000|2025-02-25 11:12:10|6760.6|6745.6|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|0
1740481950000|2025-02-25 11:12:30|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1740481970000|2025-02-25 11:12:50|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|1
1740482010000|2025-02-25 11:13:30|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|4
1740482020000|2025-02-25 11:13:40|6761.6|6746.6|6761.1|6746.1|6761.6|6746.6|6761.1|6746.1|0
1740482030000|2025-02-25 11:13:50|||||||||1
1740482090000|2025-02-25 11:14:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1740482100000|2025-02-25 11:15:00|6761|6746|6760.6|6745.6|6761.1|6746.1|6760.6|6745.6|0
1740482140000|2025-02-25 11:15:40|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|1
1740482160000|2025-02-25 11:16:00|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|0
1740482230000|2025-02-25 11:17:10|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|0
1740482260000|2025-02-25 11:17:40|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|1
1740482280000|2025-02-25 11:18:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740482300000|2025-02-25 11:18:20|||||||||1
1740482350000|2025-02-25 11:19:10|||||||||1
1740482370000|2025-02-25 11:19:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740482390000|2025-02-25 11:19:50|6760|6745|6760.1|6745.1|6760.1|6745.1|6760|6745|0
1740482400000|2025-02-25 11:20:00|||||||||5
1740482410000|2025-02-25 11:20:10|6760.2|6745.2|6760.6|6745.6|6761.1|6746.1|6760.2|6745.2|3
1740482420000|2025-02-25 11:20:20|6761|6746|6761.1|6746.1|6761.1|6746.1|6761|6746|0
1740482430000|2025-02-25 11:20:30|6760.6|6745.6|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|1
1740482440000|2025-02-25 11:20:40|6761|6746|6760.6|6745.6|6761|6746|6760.6|6745.6|1
1740482480000|2025-02-25 11:21:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740482530000|2025-02-25 11:22:10|6759.6|6744.6|6759.5|6744.5|6759.6|6744.6|6759.1|6744.1|3
1740482550000|2025-02-25 11:22:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740482570000|2025-02-25 11:22:50|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|1
1740482590000|2025-02-25 11:23:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|1
1740482620000|2025-02-25 11:23:40|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6
1740482700000|2025-02-25 11:25:00|6758.5|6743.5|6758.1|6743.1|6758.5|6743.5|6758.1|6743.1|1
1740482720000|2025-02-25 11:25:20|||||||||1
1740482740000|2025-02-25 11:25:40|||||||||2
1740482760000|2025-02-25 11:26:00|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|3
1740482770000|2025-02-25 11:26:10|||||||||1
1740482820000|2025-02-25 11:27:00|||||||||1
1740482830000|2025-02-25 11:27:10|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|1
1740482850000|2025-02-25 11:27:30|||||||||1
1740483010000|2025-02-25 11:30:10|||||||||3
1740483060000|2025-02-25 11:31:00|||||||||6
1740483100000|2025-02-25 11:31:40|||||||||1
1740483190000|2025-02-25 11:33:10|||||||||1
1740483210000|2025-02-25 11:33:30|||||||||1
1740483240000|2025-02-25 11:34:00|6758.2|6743.2|6758.7|6743.7|6759.1|6744.1|6758.2|6743.2|8
1740483250000|2025-02-25 11:34:10|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1740483290000|2025-02-25 11:34:50|||||||||1
1740483320000|2025-02-25 11:35:20|6759.1|6744.1|6761.1|6746.1|6761.1|6746.1|6759.1|6744.1|9
1740483330000|2025-02-25 11:35:30|6760.9|6745.9|6759.2|6744.2|6760.9|6745.9|6758.7|6743.7|1
1740483360000|2025-02-25 11:36:00|||||||||5
1740483370000|2025-02-25 11:36:10|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|3
1740483380000|2025-02-25 11:36:20|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1740483390000|2025-02-25 11:36:30|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|0
1740483400000|2025-02-25 11:36:40|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|5
1740483410000|2025-02-25 11:36:50|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6757.7|6742.7|1
1740483420000|2025-02-25 11:37:00|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1740483430000|2025-02-25 11:37:10|||||||||1
1740483450000|2025-02-25 11:37:30|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|0
1740483470000|2025-02-25 11:37:50|||||||||2
1740483530000|2025-02-25 11:38:50|||||||||1
1740483540000|2025-02-25 11:39:00|6754.6|6739.6|6753.7|6738.7|6754.6|6739.6|6753.7|6738.7|81
1740483550000|2025-02-25 11:39:10|6753.2|6738.2|6753.7|6738.7|6753.7|6738.7|6752.7|6737.7|7
1740483560000|2025-02-25 11:39:20|6753.6|6738.6|6752.2|6737.2|6753.6|6738.6|6752.2|6737.2|26
1740483570000|2025-02-25 11:39:30|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|3
1740483590000|2025-02-25 11:39:50|||||||||1
1740483600000|2025-02-25 11:40:00|6753.2|6738.2|6753.3|6738.3|6753.7|6738.7|6752.7|6737.7|1
1740483610000|2025-02-25 11:40:10|6753.2|6738.2|6753.7|6738.7|6753.7|6738.7|6753.2|6738.2|1
1740483630000|2025-02-25 11:40:30|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|1
1740483650000|2025-02-25 11:40:50|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1740483660000|2025-02-25 11:41:00|6754.2|6739.2|6754.7|6739.7|6754.7|6739.7|6754.2|6739.2|7
1740483670000|2025-02-25 11:41:10|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1740483680000|2025-02-25 11:41:20|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|2
1740483690000|2025-02-25 11:41:30|6756.2|6741.2|6755.7|6740.7|6756.2|6741.2|6755.7|6740.7|5
1740483700000|2025-02-25 11:41:40|6757.2|6742.2|6756.7|6741.7|6757.2|6742.2|6756.1|6741.1|2
1740483710000|2025-02-25 11:41:50|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740483780000|2025-02-25 11:43:00|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|5
1740483790000|2025-02-25 11:43:10|6757.1|6742.1|6756.7|6741.7|6757.1|6742.1|6756.7|6741.7|3
1740483800000|2025-02-25 11:43:20|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740483810000|2025-02-25 11:43:30|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|1
1740483820000|2025-02-25 11:43:40|6756.1|6741.1|6756.2|6741.2|6756.2|6741.2|6756.1|6741.1|0
1740483860000|2025-02-25 11:44:20|6757.2|6742.2|6756.7|6741.7|6757.2|6742.2|6756.7|6741.7|2
1740483870000|2025-02-25 11:44:30|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|1
1740483880000|2025-02-25 11:44:40|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|3
1740483910000|2025-02-25 11:45:10|||||||||1
1740483920000|2025-02-25 11:45:20|||||||||11
1740483940000|2025-02-25 11:45:40|||||||||1
1740483950000|2025-02-25 11:45:50|||||||||1
1740483970000|2025-02-25 11:46:10|||||||||1
1740483980000|2025-02-25 11:46:20|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|1
1740483990000|2025-02-25 11:46:30|6759.2|6744.2|6759.6|6744.6|6759.6|6744.6|6758.7|6743.7|1
1740484000000|2025-02-25 11:46:40|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6758.6|6743.6|2
1740484010000|2025-02-25 11:46:50|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|2
1740484020000|2025-02-25 11:47:00|6758.6|6743.6|6757.7|6742.7|6758.6|6743.6|6757.7|6742.7|1
1740484040000|2025-02-25 11:47:20|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|0
1740484060000|2025-02-25 11:47:40|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|0
1740484070000|2025-02-25 11:47:50|6756.5|6741.5|6756.2|6741.2|6756.5|6741.5|6756.1|6741.1|3
1740484080000|2025-02-25 11:48:00|6756.1|6741.1|6755.5|6740.5|6756.1|6741.1|6755.5|6740.5|7
1740484090000|2025-02-25 11:48:10|6755.7|6740.7|6756.1|6741.1|6756.1|6741.1|6755.7|6740.7|0
1740484130000|2025-02-25 11:48:50|6756.2|6741.2|6756.7|6741.7|6756.7|6741.7|6756.2|6741.2|10
1740484140000|2025-02-25 11:49:00|6757.1|6742.1|6758.1|6743.1|6758.5|6743.5|6757.1|6742.1|2
1740484150000|2025-02-25 11:49:10|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1740484170000|2025-02-25 11:49:30|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|0
1740484180000|2025-02-25 11:49:40|6757.7|6742.7|6757.1|6742.1|6757.7|6742.7|6757.1|6742.1|1
1740484200000|2025-02-25 11:50:00|6757|6742|6756.6|6741.6|6757|6742|6756.6|6741.6|2
1740484210000|2025-02-25 11:50:10|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|1
1740484240000|2025-02-25 11:50:40|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1740484260000|2025-02-25 11:51:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1740484290000|2025-02-25 11:51:30|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1740484300000|2025-02-25 11:51:40|||||||||1
1740484310000|2025-02-25 11:51:50|6756|6741|6755.6|6740.6|6756|6741|6755.6|6740.6|1
1740484320000|2025-02-25 11:52:00|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1740484330000|2025-02-25 11:52:10|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|0
1740484360000|2025-02-25 11:52:40|6755.1|6740.1|6754.7|6739.7|6755.1|6740.1|6754.7|6739.7|1
1740484380000|2025-02-25 11:53:00|6755.1|6740.1|6755.2|6740.2|6755.2|6740.2|6755.1|6740.1|1
1740484390000|2025-02-25 11:53:10|6755.1|6740.1|6755.7|6740.7|6755.7|6740.7|6755.1|6740.1|2
1740484400000|2025-02-25 11:53:20|6755.1|6740.1|6755.5|6740.5|6755.5|6740.5|6755.1|6740.1|0
1740484430000|2025-02-25 11:53:50|6755.2|6740.2|6755.1|6740.1|6755.2|6740.2|6755.1|6740.1|0
1740484460000|2025-02-25 11:54:20|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|2
1740484470000|2025-02-25 11:54:30|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|1
1740484560000|2025-02-25 11:56:00|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1740484570000|2025-02-25 11:56:10|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|5
1740484590000|2025-02-25 11:56:30|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1740484610000|2025-02-25 11:56:50|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1740484690000|2025-02-25 11:58:10|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|1
1740484700000|2025-02-25 11:58:20|6755.1|6740.1|6755.2|6740.2|6755.2|6740.2|6755.1|6740.1|0
1740484720000|2025-02-25 11:58:40|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1740484750000|2025-02-25 11:59:10|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1740484790000|2025-02-25 11:59:50|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1740484800000|2025-02-25 12:00:00|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|1
1740484830000|2025-02-25 12:00:30|6754.2|6739.2|6754.2|6739.2|6754.3|6739.3|6754.2|6739.2|2
1740484890000|2025-02-25 12:01:30|||||||||1
1740484900000|2025-02-25 12:01:40|||||||||1
1740484920000|2025-02-25 12:02:00|||||||||3
1740484930000|2025-02-25 12:02:10|||||||||2
1740484940000|2025-02-25 12:02:20|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|2
1740484950000|2025-02-25 12:02:30|||||||||1
1740485000000|2025-02-25 12:03:20|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6
1740485020000|2025-02-25 12:03:40|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|0
1740485070000|2025-02-25 12:04:30|||||||||1
1740485110000|2025-02-25 12:05:10|6754.2|6739.2|6755|6740|6755|6740|6754.2|6739.2|2
1740485120000|2025-02-25 12:05:20|6755.1|6740.1|6753.7|6738.7|6755.1|6740.1|6753.7|6738.7|2
1740485140000|2025-02-25 12:05:40|6754.1|6739.1|6753.7|6738.7|6754.1|6739.1|6753.7|6738.7|0
1740485150000|2025-02-25 12:05:50|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1740485200000|2025-02-25 12:06:40|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1740485210000|2025-02-25 12:06:50|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|12
1740485220000|2025-02-25 12:07:00|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1740485230000|2025-02-25 12:07:10|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|0
1740485240000|2025-02-25 12:07:20|||||||||1
1740485260000|2025-02-25 12:07:40|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|15
1740485270000|2025-02-25 12:07:50|6756.2|6741.2|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|0
1740485310000|2025-02-25 12:08:30|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1740485320000|2025-02-25 12:08:40|6756.5|6741.5|6756.1|6741.1|6756.5|6741.5|6756.1|6741.1|0
1740485340000|2025-02-25 12:09:00|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|2
1740485370000|2025-02-25 12:09:30|6756.1|6741.1|6755.7|6740.7|6756.1|6741.1|6755.2|6740.2|2
1740485380000|2025-02-25 12:09:40|6755.2|6740.2|6756.2|6741.2|6756.2|6741.2|6755.2|6740.2|1
1740485410000|2025-02-25 12:10:10|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|0
1740485420000|2025-02-25 12:10:20|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|1
1740485460000|2025-02-25 12:11:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|3
1740485470000|2025-02-25 12:11:10|6755|6740|6756.1|6741.1|6756.1|6741.1|6755|6740|2
1740485480000|2025-02-25 12:11:20|6756.2|6741.2|6757.5|6742.5|6757.5|6742.5|6756.2|6741.2|2
1740485490000|2025-02-25 12:11:30|6758|6743|6757.5|6742.5|6758|6743|6757.5|6742.5|1
1740485500000|2025-02-25 12:11:40|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|0
1740485510000|2025-02-25 12:11:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|5
1740485520000|2025-02-25 12:12:00|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1740485540000|2025-02-25 12:12:20|6758.6|6743.6|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|9
1740485550000|2025-02-25 12:12:30|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|6758.6|6743.6|1
1740485580000|2025-02-25 12:13:00|6761|6746|6760.6|6745.6|6761.1|6746.1|6760.6|6745.6|4
1740485590000|2025-02-25 12:13:10|6760.5|6745.5|6760.1|6745.1|6760.5|6745.5|6760.1|6745.1|1
1740485610000|2025-02-25 12:13:30|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|5
1740485620000|2025-02-25 12:13:40|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740485630000|2025-02-25 12:13:50|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|2
1740485640000|2025-02-25 12:14:00|6760.9|6745.9|6759.6|6744.6|6761.1|6746.1|6759.6|6744.6|6
1740485650000|2025-02-25 12:14:10|||||||||2
1740485660000|2025-02-25 12:14:20|6759.4|6744.4|6758.1|6743.1|6759.4|6744.4|6758.1|6743.1|1
1740485670000|2025-02-25 12:14:30|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1740485700000|2025-02-25 12:15:00|6757.1|6742.1|6757.1|6742.1|6757.5|6742.5|6757.1|6742.1|2
1740485710000|2025-02-25 12:15:10|6756.7|6741.7|6756.2|6741.2|6756.7|6741.7|6756.2|6741.2|1
1740485770000|2025-02-25 12:16:10|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|1
1740485780000|2025-02-25 12:16:20|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740485800000|2025-02-25 12:16:40|6756.3|6741.3|6756.3|6741.3|6757.2|6742.2|6756.3|6741.3|5
1740485820000|2025-02-25 12:17:00|6756.2|6741.2|6756.7|6741.7|6756.7|6741.7|6756.2|6741.2|0
1740485830000|2025-02-25 12:17:10|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1740485860000|2025-02-25 12:17:40|6755.3|6740.3|6756.2|6741.2|6756.2|6741.2|6755.3|6740.3|0
1740485870000|2025-02-25 12:17:50|6755.8|6740.8|6755.3|6740.3|6755.8|6740.8|6755.3|6740.3|1
1740485880000|2025-02-25 12:18:00|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|1
1740485900000|2025-02-25 12:18:20|6753.8|6738.8|6753.8|6738.8|6754.2|6739.2|6753.8|6738.8|0
1740485930000|2025-02-25 12:18:50|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|0
1740485950000|2025-02-25 12:19:10|||||||||2
1740485970000|2025-02-25 12:19:30|6753.2|6738.2|6753.3|6738.3|6753.3|6738.3|6753.2|6738.2|2
1740485980000|2025-02-25 12:19:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|3
1740485990000|2025-02-25 12:19:50|6753.8|6738.8|6753.8|6738.8|6754.2|6739.2|6753.8|6738.8|1
1740486170000|2025-02-25 12:22:50|6753.3|6738.3|6754.2|6739.2|6754.2|6739.2|6753.3|6738.3|1
1740486180000|2025-02-25 12:23:00|6754.3|6739.3|6754.7|6739.7|6754.7|6739.7|6754.2|6739.2|6
1740486190000|2025-02-25 12:23:10|6754.8|6739.8|6755.2|6740.2|6755.2|6740.2|6754.8|6739.8|0
1740486200000|2025-02-25 12:23:20|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|4
1740486220000|2025-02-25 12:23:40|6755.3|6740.3|6754.8|6739.8|6755.3|6740.3|6754.8|6739.8|0
1740486250000|2025-02-25 12:24:10|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|0
1740486270000|2025-02-25 12:24:30|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|3
1740486280000|2025-02-25 12:24:40|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1740486290000|2025-02-25 12:24:50|6754.8|6739.8|6755.2|6740.2|6755.2|6740.2|6754.8|6739.8|0
1740486310000|2025-02-25 12:25:10|6755.3|6740.3|6755.7|6740.7|6755.7|6740.7|6755.3|6740.3|6
1740486350000|2025-02-25 12:25:50|6756.1|6741.1|6755.7|6740.7|6756.1|6741.1|6755.7|6740.7|2
1740486390000|2025-02-25 12:26:30|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|1
1740486400000|2025-02-25 12:26:40|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|3
1740486430000|2025-02-25 12:27:10|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740486500000|2025-02-25 12:28:20|||||||||7
1740486520000|2025-02-25 12:28:40|6756.3|6741.3|6756.2|6741.2|6756.7|6741.7|6756.2|6741.2|4
1740486530000|2025-02-25 12:28:50|6756.1|6741.1|6754.8|6739.8|6756.1|6741.1|6754.8|6739.8|1
1740486570000|2025-02-25 12:29:30|||||||||5
1740486620000|2025-02-25 12:30:20|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|2
1740486640000|2025-02-25 12:30:40|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1740486650000|2025-02-25 12:30:50|||||||||1
1740486680000|2025-02-25 12:31:20|||||||||1
1740486690000|2025-02-25 12:31:30|||||||||6
1740486710000|2025-02-25 12:31:50|||||||||1
1740486730000|2025-02-25 12:32:10|||||||||3
1740486760000|2025-02-25 12:32:40|||||||||4
1740486770000|2025-02-25 12:32:50|||||||||1
1740486790000|2025-02-25 12:33:10|||||||||1
1740486800000|2025-02-25 12:33:20|||||||||2
1740486820000|2025-02-25 12:33:40|6753.7|6738.7|6754.1|6739.1|6754.1|6739.1|6753.7|6738.7|3
1740486840000|2025-02-25 12:34:00|||||||||1
1740486880000|2025-02-25 12:34:40|6754.2|6739.2|6754.1|6739.1|6754.2|6739.2|6754.1|6739.1|8
1740486900000|2025-02-25 12:35:00|||||||||2
1740486910000|2025-02-25 12:35:10|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1740486980000|2025-02-25 12:36:20|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1740486990000|2025-02-25 12:36:30|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1740487000000|2025-02-25 12:36:40|||||||||1
1740487020000|2025-02-25 12:37:00|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|15
1740487070000|2025-02-25 12:37:50|6753.7|6738.7|6756|6741|6756.1|6741.1|6753.7|6738.7|2
1740487080000|2025-02-25 12:38:00|6756.9|6741.9|6756.1|6741.1|6757|6742|6756.1|6741.1|5
1740487090000|2025-02-25 12:38:10|6756.5|6741.5|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|3
1740487120000|2025-02-25 12:38:40|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|6755.1|6740.1|0
1740487180000|2025-02-25 12:39:40|6754.7|6739.7|6754.6|6739.6|6754.7|6739.7|6754.6|6739.6|3
1740487190000|2025-02-25 12:39:50|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1740487210000|2025-02-25 12:40:10|||||||||1
1740487220000|2025-02-25 12:40:20|||||||||1
1740487230000|2025-02-25 12:40:30|||||||||1
1740487240000|2025-02-25 12:40:40|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1740487250000|2025-02-25 12:40:50|6755.1|6740.1|6754.7|6739.7|6755.1|6740.1|6754.7|6739.7|8
1740487260000|2025-02-25 12:41:00|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740487270000|2025-02-25 12:41:10|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|0
1740487280000|2025-02-25 12:41:20|6754.2|6739.2|6754.1|6739.1|6754.2|6739.2|6754.1|6739.1|0
1740487320000|2025-02-25 12:42:00|6753.7|6738.7|6754.1|6739.1|6754.1|6739.1|6753.7|6738.7|1
1740487340000|2025-02-25 12:42:20|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|0
1740487350000|2025-02-25 12:42:30|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1740487360000|2025-02-25 12:42:40|||||||||1
1740487370000|2025-02-25 12:42:50|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|6753.7|6738.7|1
1740487460000|2025-02-25 12:44:20|6752.8|6737.8|6752.6|6737.6|6752.8|6737.8|6752.6|6737.6|0
1740487470000|2025-02-25 12:44:30|6752.1|6737.1|6749.2|6734.2|6752.1|6737.1|6748.6|6733.6|8
1740487480000|2025-02-25 12:44:40|6749.1|6734.1|6748.7|6733.7|6749.1|6734.1|6748.1|6733.1|2
1740487490000|2025-02-25 12:44:50|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|0
1740487500000|2025-02-25 12:45:00|6750.1|6735.1|6749.7|6734.7|6750.2|6735.2|6749.7|6734.7|8
1740487510000|2025-02-25 12:45:10|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|6751.1|6736.1|5
1740487520000|2025-02-25 12:45:20|6751.2|6736.2|6751.1|6736.1|6751.2|6736.2|6751.1|6736.1|1
1740487530000|2025-02-25 12:45:30|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|4
1740487540000|2025-02-25 12:45:40|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|1
1740487550000|2025-02-25 12:45:50|6750.2|6735.2|6750.7|6735.7|6750.7|6735.7|6750.2|6735.2|0
1740487560000|2025-02-25 12:46:00|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1740487570000|2025-02-25 12:46:10|6749.7|6734.7|6750.7|6735.7|6750.7|6735.7|6749.7|6734.7|6
1740487580000|2025-02-25 12:46:20|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1740487610000|2025-02-25 12:46:50|6749.7|6734.7|6749.2|6734.2|6749.7|6734.7|6749.2|6734.2|0
1740487620000|2025-02-25 12:47:00|6748.8|6733.8|6749.2|6734.2|6749.3|6734.3|6748.8|6733.8|3
1740487630000|2025-02-25 12:47:10|6749.7|6734.7|6749.8|6734.8|6749.8|6734.8|6749.7|6734.7|2
1740487640000|2025-02-25 12:47:20|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1740487650000|2025-02-25 12:47:30|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1740487670000|2025-02-25 12:47:50|6748.4|6733.4|6748.3|6733.3|6748.4|6733.4|6748.3|6733.3|0
1740487680000|2025-02-25 12:48:00|6748.2|6733.2|6748.9|6733.9|6749.8|6734.8|6748.2|6733.2|16
1740487690000|2025-02-25 12:48:10|6748.8|6733.8|6749.7|6734.7|6749.7|6734.7|6748.8|6733.8|1
1740487700000|2025-02-25 12:48:20|6748.8|6733.8|6749.2|6734.2|6749.2|6734.2|6748.8|6733.8|0
1740487710000|2025-02-25 12:48:30|6749.3|6734.3|6748.7|6733.7|6749.3|6734.3|6748.7|6733.7|1
1740487720000|2025-02-25 12:48:40|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|0
1740487730000|2025-02-25 12:48:50|||||||||4
1740487740000|2025-02-25 12:49:00|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|2
1740487750000|2025-02-25 12:49:10|6749.2|6734.2|6749.2|6734.2|6749.2|6734.2|6748.8|6733.8|4
1740487760000|2025-02-25 12:49:20|6748.8|6733.8|6748.2|6733.2|6748.8|6733.8|6748.2|6733.2|1
1740487770000|2025-02-25 12:49:30|||||||||1
1740487780000|2025-02-25 12:49:40|6748.8|6733.8|6749.2|6734.2|6749.2|6734.2|6748.8|6733.8|6
1740487790000|2025-02-25 12:49:50|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|0
1740487800000|2025-02-25 12:50:00|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1740487820000|2025-02-25 12:50:20|||||||||1
1740487850000|2025-02-25 12:50:50|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6
1740487880000|2025-02-25 12:51:20|6749.2|6734.2|6749.8|6734.8|6749.8|6734.8|6749.2|6734.2|1
1740487890000|2025-02-25 12:51:30|6749.2|6734.2|6748.2|6733.2|6749.7|6734.7|6747.3|6732.3|23
1740487900000|2025-02-25 12:51:40|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|1
1740487910000|2025-02-25 12:51:50|6746.3|6731.3|6746.8|6731.8|6746.8|6731.8|6746.3|6731.3|14
1740487920000|2025-02-25 12:52:00|||||||||1
1740487930000|2025-02-25 12:52:10|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|6746.8|6731.8|2
1740487940000|2025-02-25 12:52:20|6747.3|6732.3|6746.8|6731.8|6747.7|6732.7|6746.8|6731.8|7
1740487950000|2025-02-25 12:52:30|6747.7|6732.7|6747.8|6732.8|6747.8|6732.8|6747.7|6732.7|4
1740487960000|2025-02-25 12:52:40|6748.7|6733.7|6747.8|6732.8|6748.7|6733.7|6747.8|6732.8|1
1740487980000|2025-02-25 12:53:00|6747.3|6732.3|6747.2|6732.2|6747.7|6732.7|6747.2|6732.2|0
1740487990000|2025-02-25 12:53:10|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|6746.8|6731.8|0
1740488000000|2025-02-25 12:53:20|||||||||1
1740488020000|2025-02-25 12:53:40|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|0
1740488030000|2025-02-25 12:53:50|6747.2|6732.2|6746.8|6731.8|6747.2|6732.2|6746.8|6731.8|8
1740488060000|2025-02-25 12:54:20|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|6746.3|6731.3|0
1740488080000|2025-02-25 12:54:40|||||||||1
1740488090000|2025-02-25 12:54:50|||||||||5
1740488120000|2025-02-25 12:55:20|6747.3|6732.3|6747.8|6732.8|6747.8|6732.8|6747.3|6732.3|2
1740488130000|2025-02-25 12:55:30|6748.2|6733.2|6749.3|6734.3|6749.3|6734.3|6747.8|6732.8|2
1740488140000|2025-02-25 12:55:40|6749.7|6734.7|6749.8|6734.8|6749.8|6734.8|6749.7|6734.7|1
1740488150000|2025-02-25 12:55:50|6750.2|6735.2|6749.3|6734.3|6750.2|6735.2|6749.3|6734.3|2
1740488160000|2025-02-25 12:56:00|6749.8|6734.8|6750.8|6735.8|6751.7|6736.7|6749.8|6734.8|5
1740488170000|2025-02-25 12:56:10|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|0
1740488180000|2025-02-25 12:56:20|6749.8|6734.8|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|1
1740488220000|2025-02-25 12:57:00|6749.4|6734.4|6748.9|6733.9|6749.4|6734.4|6748.9|6733.9|1
1740488230000|2025-02-25 12:57:10|6748.8|6733.8|6748.3|6733.3|6748.8|6733.8|6748.3|6733.3|3
1740488280000|2025-02-25 12:58:00|6747.8|6732.8|6748.2|6733.2|6748.2|6733.2|6747.3|6732.3|13
1740488290000|2025-02-25 12:58:10|6749.7|6734.7|6748.7|6733.7|6749.7|6734.7|6748.7|6733.7|7
1740488300000|2025-02-25 12:58:20|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|0
1740488310000|2025-02-25 12:58:30|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1740488330000|2025-02-25 12:58:50|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1740488350000|2025-02-25 12:59:10|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1740488360000|2025-02-25 12:59:20|6747.8|6732.8|6748.2|6733.2|6748.2|6733.2|6747.8|6732.8|1
1740488370000|2025-02-25 12:59:30|6747.8|6732.8|6747.8|6732.8|6748.2|6733.2|6747.8|6732.8|2
1740488380000|2025-02-25 12:59:40|6748.2|6733.2|6747.8|6732.8|6748.2|6733.2|6747.8|6732.8|1
1740488390000|2025-02-25 12:59:50|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|6748.2|6733.2|0
1740488400000|2025-02-25 13:00:00|6747|6732|6751.2|6736.2|6753.2|6738.2|6746.8|6731.8|44
1740488410000|2025-02-25 13:00:10|6750.7|6735.7|6748.8|6733.8|6750.7|6735.7|6746.8|6731.8|10
1740488420000|2025-02-25 13:00:20|6748.3|6733.3|6746.8|6731.8|6748.7|6733.7|6746.8|6731.8|3
1740488430000|2025-02-25 13:00:30|6746.2|6731.2|6742.3|6727.3|6746.2|6731.2|6742.3|6727.3|36
1740488440000|2025-02-25 13:00:40|6742.8|6727.8|6741.3|6726.3|6742.8|6727.8|6741.3|6726.3|30
1740488450000|2025-02-25 13:00:50|6739.9|6724.9|6738|6723|6739.9|6724.9|6738|6723|39
1740488460000|2025-02-25 13:01:00|6737.4|6722.4|6740|6725|6740.4|6725.4|6737.4|6722.4|21
1740488470000|2025-02-25 13:01:10|6741.8|6726.8|6741.9|6726.9|6742.3|6727.3|6741.8|6726.8|3
1740488480000|2025-02-25 13:01:20|6741.8|6726.8|6746.7|6731.7|6746.7|6731.7|6741.8|6726.8|24
1740488490000|2025-02-25 13:01:30|6745.7|6730.7|6746.7|6731.7|6746.7|6731.7|6745.2|6730.2|5
1740488500000|2025-02-25 13:01:40|6748.7|6733.7|6748.7|6733.7|6749.2|6734.2|6748.2|6733.2|6
1740488510000|2025-02-25 13:01:50|6748.2|6733.2|6747.7|6732.7|6748.2|6733.2|6747.7|6732.7|5
1740488520000|2025-02-25 13:02:00|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.2|6733.2|9
1740488530000|2025-02-25 13:02:10|6749.7|6734.7|6750.2|6735.2|6750.2|6735.2|6749.7|6734.7|1
1740488540000|2025-02-25 13:02:20|6750.7|6735.7|6750.7|6735.7|6751.7|6736.7|6750.7|6735.7|4
1740488550000|2025-02-25 13:02:30|6751.2|6736.2|6752.2|6737.2|6752.2|6737.2|6751.2|6736.2|0
1740488560000|2025-02-25 13:02:40|6751.2|6736.2|6750.2|6735.2|6751.2|6736.2|6750.2|6735.2|3
1740488570000|2025-02-25 13:02:50|6749.2|6734.2|6748.7|6733.7|6749.2|6734.2|6748.7|6733.7|8
1740488580000|2025-02-25 13:03:00|6748.2|6733.2|6747.7|6732.7|6748.2|6733.2|6747.7|6732.7|4
1740488590000|2025-02-25 13:03:10|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|6747.8|6732.8|0
1740488600000|2025-02-25 13:03:20|6748.2|6733.2|6748.8|6733.8|6749.3|6734.3|6748.2|6733.2|1
1740488610000|2025-02-25 13:03:30|6748.7|6733.7|6747.7|6732.7|6748.7|6733.7|6747.3|6732.3|3
1740488620000|2025-02-25 13:03:40|6747.3|6732.3|6747.8|6732.8|6748.3|6733.3|6747.3|6732.3|1
1740488630000|2025-02-25 13:03:50|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6747.8|6732.8|0
1740488640000|2025-02-25 13:04:00|6747.8|6732.8|6749.8|6734.8|6750.8|6735.8|6747.8|6732.8|7
1740488650000|2025-02-25 13:04:10|6750.2|6735.2|6750.3|6735.3|6750.8|6735.8|6750.2|6735.2|3
1740488660000|2025-02-25 13:04:20|6750.2|6735.2|6749.3|6734.3|6750.2|6735.2|6749.3|6734.3|1
1740488670000|2025-02-25 13:04:30|6750.3|6735.3|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|0
1740488680000|2025-02-25 13:04:40|6750.3|6735.3|6751.3|6736.3|6751.3|6736.3|6749.8|6734.8|0
1740488690000|2025-02-25 13:04:50|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|16
1740488700000|2025-02-25 13:05:00|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|0
1740488710000|2025-02-25 13:05:10|6750.3|6735.3|6751.7|6736.7|6751.7|6736.7|6749.8|6734.8|4
1740488720000|2025-02-25 13:05:20|6751.3|6736.3|6751.7|6736.7|6751.7|6736.7|6751.3|6736.3|3
1740488730000|2025-02-25 13:05:30|6753.2|6738.2|6753.7|6738.7|6753.7|6738.7|6753.2|6738.2|5
1740488740000|2025-02-25 13:05:40|6752.3|6737.3|6753.7|6738.7|6754.2|6739.2|6752.3|6737.3|2
1740488750000|2025-02-25 13:05:50|6755.8|6740.8|6755.2|6740.2|6755.8|6740.8|6755.2|6740.2|8
1740488760000|2025-02-25 13:06:00|6754.3|6739.3|6755.6|6740.6|6755.6|6740.6|6754.3|6739.3|2
1740488770000|2025-02-25 13:06:10|6755.1|6740.1|6754.6|6739.6|6755.1|6740.1|6754.6|6739.6|0
1740488780000|2025-02-25 13:06:20|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.7|6739.7|5
1740488790000|2025-02-25 13:06:30|6755.1|6740.1|6755.5|6740.5|6755.5|6740.5|6754.6|6739.6|2
1740488800000|2025-02-25 13:06:40|6755.6|6740.6|6756.1|6741.1|6756.6|6741.6|6755.6|6740.6|4
1740488810000|2025-02-25 13:06:50|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1740488820000|2025-02-25 13:07:00|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|1
1740488830000|2025-02-25 13:07:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|3
1740488840000|2025-02-25 13:07:20|6755.6|6740.6|6756.6|6741.6|6756.6|6741.6|6755.6|6740.6|2
1740488850000|2025-02-25 13:07:30|6757.1|6742.1|6758.2|6743.2|6758.2|6743.2|6757.1|6742.1|3
1740488860000|2025-02-25 13:07:40|6757.7|6742.7|6757.6|6742.6|6757.7|6742.7|6757.6|6742.6|0
1740488870000|2025-02-25 13:07:50|6756.1|6741.1|6755.7|6740.7|6756.1|6741.1|6755.7|6740.7|2
1740488890000|2025-02-25 13:08:10|||||||||1
1740488900000|2025-02-25 13:08:20|6754.7|6739.7|6752.7|6737.7|6754.7|6739.7|6752.7|6737.7|3
1740488930000|2025-02-25 13:08:50|6752.3|6737.3|6750.1|6735.1|6752.3|6737.3|6749.7|6734.7|7
1740488940000|2025-02-25 13:09:00|6750.2|6735.2|6751.7|6736.7|6751.7|6736.7|6749.8|6734.8|11
1740488950000|2025-02-25 13:09:10|6752.2|6737.2|6751.8|6736.8|6752.2|6737.2|6751.8|6736.8|0
1740488960000|2025-02-25 13:09:20|6751.2|6736.2|6752.2|6737.2|6752.2|6737.2|6751.2|6736.2|0
1740488970000|2025-02-25 13:09:30|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|0
1740488990000|2025-02-25 13:09:50|6751.2|6736.2|6752.2|6737.2|6752.2|6737.2|6751.2|6736.2|1
1740489000000|2025-02-25 13:10:00|6753.2|6738.2|6753.2|6738.2|6753.8|6738.8|6752.8|6737.8|7
1740489010000|2025-02-25 13:10:10|6753.3|6738.3|6754.2|6739.2|6754.2|6739.2|6753.3|6738.3|3
1740489020000|2025-02-25 13:10:20|6756.7|6741.7|6754.8|6739.8|6756.7|6741.7|6754.8|6739.8|3
1740489030000|2025-02-25 13:10:30|6754.7|6739.7|6753.8|6738.8|6754.7|6739.7|6753.8|6738.8|0
1740489040000|2025-02-25 13:10:40|6754.7|6739.7|6756.6|6741.6|6756.6|6741.6|6754.7|6739.7|3
1740489050000|2025-02-25 13:10:50|6757.1|6742.1|6757.2|6742.2|6758.2|6743.2|6757.1|6742.1|2
1740489060000|2025-02-25 13:11:00|6757.7|6742.7|6761.2|6746.2|6761.2|6746.2|6757.7|6742.7|8
1740489070000|2025-02-25 13:11:10|||||||||7
1740489080000|2025-02-25 13:11:20|6761.7|6746.7|6763.7|6748.7|6763.7|6748.7|6761.7|6746.7|8
1740489090000|2025-02-25 13:11:30|6764.2|6749.2|6764.6|6749.6|6765.5|6750.5|6763.6|6748.6|3
1740489100000|2025-02-25 13:11:40|6764.1|6749.1|6764.1|6749.1|6764.6|6749.6|6763.6|6748.6|0
1740489110000|2025-02-25 13:11:50|6763.2|6748.2|6764.1|6749.1|6764.7|6749.7|6763.2|6748.2|0
1740489120000|2025-02-25 13:12:00|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|6764.7|6749.7|0
1740489160000|2025-02-25 13:12:40|6764.2|6749.2|6765.3|6750.3|6766.2|6751.2|6764.2|6749.2|7
1740489180000|2025-02-25 13:13:00|6765.1|6750.1|6761.6|6746.6|6765.1|6750.1|6761.6|6746.6|7
1740489190000|2025-02-25 13:13:10|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6761.7|6746.7|0
1740489200000|2025-02-25 13:13:20|6762.1|6747.1|6761.7|6746.7|6762.1|6747.1|6761.7|6746.7|1
1740489210000|2025-02-25 13:13:30|6761.3|6746.3|6761.6|6746.6|6761.7|6746.7|6761.2|6746.2|6
1740489220000|2025-02-25 13:13:40|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|1
1740489230000|2025-02-25 13:13:50|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|6762.6|6747.6|1
1740489240000|2025-02-25 13:14:00|6762.1|6747.1|6760.6|6745.6|6762.1|6747.1|6759.3|6744.3|8
1740489260000|2025-02-25 13:14:20|6760.2|6745.2|6763.6|6748.6|6763.6|6748.6|6760.2|6745.2|13
1740489270000|2025-02-25 13:14:30|6764.1|6749.1|6764.2|6749.2|6765.1|6750.1|6764.1|6749.1|1
1740489280000|2025-02-25 13:14:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|0
1740489290000|2025-02-25 13:14:50|6763.6|6748.6|6764.1|6749.1|6764.1|6749.1|6763.6|6748.6|0
1740489300000|2025-02-25 13:15:00|6764|6749|6764.6|6749.6|6764.6|6749.6|6763.1|6748.1|6
1740489310000|2025-02-25 13:15:10|6764.2|6749.2|6763.6|6748.6|6764.2|6749.2|6763.6|6748.6|0
1740489320000|2025-02-25 13:15:20|6763.2|6748.2|6763.6|6748.6|6763.6|6748.6|6763.2|6748.2|0
1740489340000|2025-02-25 13:15:40|6762.1|6747.1|6763.7|6748.7|6764.1|6749.1|6762.1|6747.1|4
1740489350000|2025-02-25 13:15:50|6763.2|6748.2|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|4
1740489360000|2025-02-25 13:16:00|6762.6|6747.6|6761.6|6746.6|6762.6|6747.6|6761.2|6746.2|4
1740489370000|2025-02-25 13:16:10|6761.2|6746.2|6761.1|6746.1|6761.2|6746.2|6760.6|6745.6|5
1740489380000|2025-02-25 13:16:20|6761.6|6746.6|6762.1|6747.1|6762.1|6747.1|6761.6|6746.6|5
1740489390000|2025-02-25 13:16:30|6761.7|6746.7|6761.6|6746.6|6761.7|6746.7|6761.2|6746.2|0
1740489400000|2025-02-25 13:16:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|1
1740489410000|2025-02-25 13:16:50|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1740489420000|2025-02-25 13:17:00|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|1
1740489440000|2025-02-25 13:17:20|6757.8|6742.8|6758.3|6743.3|6758.3|6743.3|6757.8|6742.8|0
1740489450000|2025-02-25 13:17:30|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|0
1740489460000|2025-02-25 13:17:40|6758.3|6743.3|6757.7|6742.7|6758.3|6743.3|6757.7|6742.7|3
1740489470000|2025-02-25 13:17:50|6757.8|6742.8|6757.7|6742.7|6757.8|6742.8|6757.3|6742.3|3
1740489480000|2025-02-25 13:18:00|6757.3|6742.3|6756.7|6741.7|6757.3|6742.3|6756.7|6741.7|3
1740489490000|2025-02-25 13:18:10|6756.6|6741.6|6755.3|6740.3|6756.6|6741.6|6755.3|6740.3|4
1740489500000|2025-02-25 13:18:20|6755.7|6740.7|6754.8|6739.8|6755.7|6740.7|6754.8|6739.8|8
1740489520000|2025-02-25 13:18:40|6754.6|6739.6|6752.3|6737.3|6754.6|6739.6|6751.2|6736.2|7
1740489530000|2025-02-25 13:18:50|6752.2|6737.2|6751.8|6736.8|6752.2|6737.2|6751.8|6736.8|2
1740489540000|2025-02-25 13:19:00|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|6752.6|6737.6|11
1740489550000|2025-02-25 13:19:10|6752.3|6737.3|6753.7|6738.7|6753.7|6738.7|6752.3|6737.3|6
1740489560000|2025-02-25 13:19:20|6753.8|6738.8|6754.7|6739.7|6754.7|6739.7|6753.8|6738.8|5
1740489570000|2025-02-25 13:19:30|6754.2|6739.2|6753.7|6738.7|6754.2|6739.2|6753.7|6738.7|1
1740489580000|2025-02-25 13:19:40|6753.2|6738.2|6752.3|6737.3|6753.2|6738.2|6752.3|6737.3|4
1740489590000|2025-02-25 13:19:50|6752.2|6737.2|6752.6|6737.6|6752.6|6737.6|6752.2|6737.2|7
1740489600000|2025-02-25 13:20:00|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|6751.8|6736.8|4
1740489610000|2025-02-25 13:20:10|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|5
1740489620000|2025-02-25 13:20:20|6751.2|6736.2|6749.2|6734.2|6751.2|6736.2|6748.2|6733.2|9
1740489630000|2025-02-25 13:20:30|6749.6|6734.6|6748.6|6733.6|6749.6|6734.6|6748.2|6733.2|10
1740489640000|2025-02-25 13:20:40|6748.7|6733.7|6748.3|6733.3|6748.7|6733.7|6747.8|6732.8|2
1740489650000|2025-02-25 13:20:50|6748.1|6733.1|6749.3|6734.3|6749.3|6734.3|6748.1|6733.1|4
1740489660000|2025-02-25 13:21:00|6748.8|6733.8|6749.8|6734.8|6749.8|6734.8|6748.8|6733.8|4
1740489670000|2025-02-25 13:21:10|6750.8|6735.8|6750.8|6735.8|6751.8|6736.8|6750.8|6735.8|4
1740489700000|2025-02-25 13:21:40|||||||||1
1740489710000|2025-02-25 13:21:50|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|3
1740489720000|2025-02-25 13:22:00|6751.8|6736.8|6749.8|6734.8|6751.8|6736.8|6749.8|6734.8|0
1740489730000|2025-02-25 13:22:10|6750.3|6735.3|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|1
1740489760000|2025-02-25 13:22:40|6750.3|6735.3|6751.8|6736.8|6751.8|6736.8|6750.3|6735.3|2
1740489770000|2025-02-25 13:22:50|6752.3|6737.3|6751.3|6736.3|6752.3|6737.3|6751.3|6736.3|2
1740489780000|2025-02-25 13:23:00|6751.8|6736.8|6749.3|6734.3|6751.8|6736.8|6748.9|6733.9|3
1740489790000|2025-02-25 13:23:10|6748.8|6733.8|6749.8|6734.8|6749.8|6734.8|6748.8|6733.8|2
1740489800000|2025-02-25 13:23:20|6750.2|6735.2|6748.8|6733.8|6750.2|6735.2|6748.8|6733.8|2
1740489810000|2025-02-25 13:23:30|6747.9|6732.9|6747.8|6732.8|6747.9|6732.9|6747.8|6732.8|0
1740489820000|2025-02-25 13:23:40|6754.7|6739.7|6755.1|6740.1|6755.1|6740.1|6754.6|6739.6|54
1740489830000|2025-02-25 13:23:50|6754.8|6739.8|6755.2|6740.2|6755.2|6740.2|6754.6|6739.6|3
1740489840000|2025-02-25 13:24:00|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.7|6739.7|0
1740489860000|2025-02-25 13:24:20|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|1
1740489870000|2025-02-25 13:24:30|6756.2|6741.2|6759.6|6744.6|6760.1|6745.1|6756.2|6741.2|19
1740489880000|2025-02-25 13:24:40|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|10
1740489900000|2025-02-25 13:25:00|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|2
1740489910000|2025-02-25 13:25:10|6758.6|6743.6|6756.7|6741.7|6758.6|6743.6|6756.7|6741.7|2
1740489940000|2025-02-25 13:25:40|6756.2|6741.2|6756.6|6741.6|6756.6|6741.6|6756.2|6741.2|2
1740489950000|2025-02-25 13:25:50|6756.2|6741.2|6755.7|6740.7|6756.2|6741.2|6755.6|6740.6|1
1740489960000|2025-02-25 13:26:00|6755.2|6740.2|6754.8|6739.8|6755.2|6740.2|6754.8|6739.8|0
1740489970000|2025-02-25 13:26:10|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|6754.7|6739.7|1
1740489990000|2025-02-25 13:26:30|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740490010000|2025-02-25 13:26:50|6754.8|6739.8|6754.3|6739.3|6754.8|6739.8|6754.2|6739.2|9
1740490020000|2025-02-25 13:27:00|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.7|6739.7|1
1740490030000|2025-02-25 13:27:10|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1740490050000|2025-02-25 13:27:30|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|0
1740490060000|2025-02-25 13:27:40|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|6756.7|6741.7|8
1740490070000|2025-02-25 13:27:50|6756.2|6741.2|6755.6|6740.6|6756.8|6741.8|6755.6|6740.6|4
1740490080000|2025-02-25 13:28:00|6754.7|6739.7|6754.2|6739.2|6754.7|6739.7|6754.2|6739.2|1
1740490100000|2025-02-25 13:28:20|6754.7|6739.7|6755.7|6740.7|6755.7|6740.7|6754.7|6739.7|8
1740490110000|2025-02-25 13:28:30|6754.7|6739.7|6755.1|6740.1|6755.1|6740.1|6754.7|6739.7|0
1740490130000|2025-02-25 13:28:50|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1740490140000|2025-02-25 13:29:00|6756.7|6741.7|6757.1|6742.1|6757.1|6742.1|6756.3|6741.3|3
1740490150000|2025-02-25 13:29:10|6756.2|6741.2|6756.7|6741.7|6756.7|6741.7|6756.2|6741.2|1
1740490160000|2025-02-25 13:29:20|6755.8|6740.8|6756.7|6741.7|6756.7|6741.7|6755.8|6740.8|1
1740490170000|2025-02-25 13:29:30|6755.7|6740.7|6756.8|6741.8|6756.8|6741.8|6755.7|6740.7|5
1740490180000|2025-02-25 13:29:40|6758.2|6743.2|6758.7|6743.7|6758.7|6743.7|6758.2|6743.2|2
1740490200000|2025-02-25 13:30:00|6757.8|6742.8|6757.7|6742.7|6758.2|6743.2|6757.7|6742.7|3
1740490220000|2025-02-25 13:30:20|6756.8|6741.8|6755.7|6740.7|6756.8|6741.8|6755.3|6740.3|4
1740490230000|2025-02-25 13:30:30|6755.8|6740.8|6753.8|6738.8|6755.8|6740.8|6753.8|6738.8|0
1740490240000|2025-02-25 13:30:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6753.8|6738.8|1
1740490250000|2025-02-25 13:30:50|||||||||2
1740490260000|2025-02-25 13:31:00|6753.8|6738.8|6755.3|6740.3|6755.3|6740.3|6753.8|6738.8|3
1740490270000|2025-02-25 13:31:10|6755.4|6740.4|6755.8|6740.8|6755.8|6740.8|6755.4|6740.4|1
1740490280000|2025-02-25 13:31:20|6757.1|6742.1|6757.2|6742.2|6757.2|6742.2|6756.8|6741.8|1
1740490290000|2025-02-25 13:31:30|6756.7|6741.7|6757.7|6742.7|6757.7|6742.7|6756.7|6741.7|4
1740490300000|2025-02-25 13:31:40|6758.2|6743.2|6757.7|6742.7|6758.2|6743.2|6757.7|6742.7|0
1740490320000|2025-02-25 13:32:00|6760.7|6745.7|6761.6|6746.6|6761.6|6746.6|6760.7|6745.7|7
1740490330000|2025-02-25 13:32:10|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|6761.7|6746.7|0
1740490350000|2025-02-25 13:32:30|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1740490360000|2025-02-25 13:32:40|6761.7|6746.7|6761.7|6746.7|6762.1|6747.1|6761.7|6746.7|1
1740490400000|2025-02-25 13:33:20|6763.5|6748.5|6763.6|6748.6|6764.1|6749.1|6763.5|6748.5|6
1740490410000|2025-02-25 13:33:30|6762.4|6747.4|6761.7|6746.7|6762.4|6747.4|6761.2|6746.2|5
1740490420000|2025-02-25 13:33:40|6762.1|6747.1|6761.7|6746.7|6762.2|6747.2|6761.6|6746.6|1
1740490430000|2025-02-25 13:33:50|6761.3|6746.3|6761.2|6746.2|6761.3|6746.3|6761.2|6746.2|0
1740490440000|2025-02-25 13:34:00|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|6761.8|6746.8|2
1740490460000|2025-02-25 13:34:20|6761.9|6746.9|6761.7|6746.7|6762.7|6747.7|6761.7|6746.7|1
1740490470000|2025-02-25 13:34:30|6762.1|6747.1|6759.1|6744.1|6762.2|6747.2|6758.2|6743.2|4
1740490490000|2025-02-25 13:34:50|6758.7|6743.7|6757.9|6742.9|6758.7|6743.7|6757.9|6742.9|0
1740490500000|2025-02-25 13:35:00|6757.8|6742.8|6757.4|6742.4|6757.8|6742.8|6757.4|6742.4|1
1740490520000|2025-02-25 13:35:20|6756.9|6741.9|6755.8|6740.8|6756.9|6741.9|6755.8|6740.8|2
1740490530000|2025-02-25 13:35:30|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|6754.8|6739.8|0
1740490540000|2025-02-25 13:35:40|6754.9|6739.9|6754.8|6739.8|6755.3|6740.3|6754.8|6739.8|3
1740490550000|2025-02-25 13:35:50|6755.3|6740.3|6754.9|6739.9|6755.3|6740.3|6754.8|6739.8|0
1740490560000|2025-02-25 13:36:00|6754.8|6739.8|6755.7|6740.7|6755.7|6740.7|6754.8|6739.8|0
1740490570000|2025-02-25 13:36:10|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.3|6740.3|1
1740490580000|2025-02-25 13:36:20|6754.9|6739.9|6755.3|6740.3|6755.3|6740.3|6754.9|6739.9|0
1740490590000|2025-02-25 13:36:30|6754.9|6739.9|6754.7|6739.7|6754.9|6739.9|6754.3|6739.3|0
1740490610000|2025-02-25 13:36:50|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|1
1740490620000|2025-02-25 13:37:00|6753.8|6738.8|6754.3|6739.3|6754.3|6739.3|6753.8|6738.8|0
1740490630000|2025-02-25 13:37:10|6757.2|6742.2|6757.2|6742.2|6758.6|6743.6|6757.2|6742.2|16
1740490640000|2025-02-25 13:37:20|||||||||7
1740490670000|2025-02-25 13:37:50|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|2
1740490680000|2025-02-25 13:38:00|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|6
1740490690000|2025-02-25 13:38:10|6758.1|6743.1|6758.6|6743.6|6758.6|6743.6|6758.1|6743.1|1
1740490700000|2025-02-25 13:38:20|6759.1|6744.1|6758.6|6743.6|6759.1|6744.1|6758.6|6743.6|1
1740490710000|2025-02-25 13:38:30|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|3
1740490730000|2025-02-25 13:38:50|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6759.6|6744.6|1
1740490740000|2025-02-25 13:39:00|6760.8|6745.8|6762.1|6747.1|6762.1|6747.1|6760.8|6745.8|1
1740490750000|2025-02-25 13:39:10|6761.6|6746.6|6761.1|6746.1|6762.6|6747.6|6761.1|6746.1|4
1740490760000|2025-02-25 13:39:20|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|1
1740490770000|2025-02-25 13:39:30|6761.2|6746.2|6760.6|6745.6|6761.2|6746.2|6760.6|6745.6|3
1740490780000|2025-02-25 13:39:40|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|0
1740490790000|2025-02-25 13:39:50|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|6760.6|6745.6|0
1740490800000|2025-02-25 13:40:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740490810000|2025-02-25 13:40:10|6759.6|6744.6|6759.6|6744.6|6760.6|6745.6|6759.6|6744.6|1
1740490820000|2025-02-25 13:40:20|6759.1|6744.1|6759.1|6744.1|6760.1|6745.1|6759.1|6744.1|2
1740490830000|2025-02-25 13:40:30|6759.6|6744.6|6759.2|6744.2|6759.6|6744.6|6759.2|6744.2|0
1740490840000|2025-02-25 13:40:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|0
1740490850000|2025-02-25 13:40:50|6760.1|6745.1|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|0
1740490890000|2025-02-25 13:41:30|6760.2|6745.2|6760.2|6745.2|6760.7|6745.7|6760.2|6745.2|4
1740490900000|2025-02-25 13:41:40|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.2|6745.2|0
1740490920000|2025-02-25 13:42:00|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|1
1740490930000|2025-02-25 13:42:10|6759.1|6744.1|6759.7|6744.7|6759.7|6744.7|6758.7|6743.7|2
1740490950000|2025-02-25 13:42:30|6760.7|6745.7|6758.2|6743.2|6760.7|6745.7|6758.2|6743.2|4
1740490960000|2025-02-25 13:42:40|6755.6|6740.6|6755.7|6740.7|6756.2|6741.2|6754.7|6739.7|3
1740490980000|2025-02-25 13:43:00|6755.2|6740.2|6753.2|6738.2|6755.2|6740.2|6753.2|6738.2|13
1740490990000|2025-02-25 13:43:10|6752.2|6737.2|6752.7|6737.7|6752.7|6737.7|6752.2|6737.2|3
1740491010000|2025-02-25 13:43:30|6752.2|6737.2|6753.2|6738.2|6753.2|6738.2|6752.2|6737.2|1
1740491020000|2025-02-25 13:43:40|6753.1|6738.1|6751.7|6736.7|6753.1|6738.1|6751.2|6736.2|3
1740491030000|2025-02-25 13:43:50|||||||||2
1740491040000|2025-02-25 13:44:00|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|6752.7|6737.7|5
1740491050000|2025-02-25 13:44:10|||||||||2
1740491070000|2025-02-25 13:44:30|6752.8|6737.8|6754.7|6739.7|6754.7|6739.7|6752.8|6737.8|4
1740491080000|2025-02-25 13:44:40|6754.2|6739.2|6753.7|6738.7|6754.2|6739.2|6753.7|6738.7|1
1740491090000|2025-02-25 13:44:50|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|2
1740491100000|2025-02-25 13:45:00|6755.7|6740.7|6755.2|6740.2|6755.7|6740.7|6754.7|6739.7|9
1740491110000|2025-02-25 13:45:10|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|0
1740491130000|2025-02-25 13:45:30|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740491140000|2025-02-25 13:45:40|||||||||1
1740491150000|2025-02-25 13:45:50|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|1
1740491160000|2025-02-25 13:46:00|||||||||1
1740491170000|2025-02-25 13:46:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1740491190000|2025-02-25 13:46:30|6754.7|6739.7|6754.2|6739.2|6755.2|6740.2|6754.2|6739.2|2
1740491230000|2025-02-25 13:47:10|6755|6740|6755.2|6740.2|6755.2|6740.2|6755|6740|10
1740491260000|2025-02-25 13:47:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|2
1740491270000|2025-02-25 13:47:50|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|4
1740491280000|2025-02-25 13:48:00|6755|6740|6757.5|6742.5|6757.5|6742.5|6755|6740|7
1740491290000|2025-02-25 13:48:10|6759|6744|6759.1|6744.1|6760.5|6745.5|6758.6|6743.6|7
1740491300000|2025-02-25 13:48:20|6759|6744|6762.6|6747.6|6762.7|6747.7|6759|6744|29
1740491310000|2025-02-25 13:48:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.1|6747.1|0
1740491320000|2025-02-25 13:48:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|1
1740491330000|2025-02-25 13:48:50|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|0
1740491340000|2025-02-25 13:49:00|6762.1|6747.1|6762.5|6747.5|6762.5|6747.5|6762.1|6747.1|0
1740491350000|2025-02-25 13:49:10|6762.9|6747.9|6761.5|6746.5|6763|6748|6761.5|6746.5|3
1740491360000|2025-02-25 13:49:20|6761.4|6746.4|6760.9|6745.9|6761.5|6746.5|6760.9|6745.9|13
1740491370000|2025-02-25 13:49:30|6759.6|6744.6|6760|6745|6760|6745|6759.6|6744.6|1
1740491380000|2025-02-25 13:49:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|0
1740491390000|2025-02-25 13:49:50|6760.5|6745.5|6761.5|6746.5|6761.5|6746.5|6760.5|6745.5|5
1740491400000|2025-02-25 13:50:00|6761.4|6746.4|6761.5|6746.5|6761.9|6746.9|6761|6746|1
1740491410000|2025-02-25 13:50:10|6761.9|6746.9|6761.5|6746.5|6762|6747|6761.5|6746.5|0
1740491420000|2025-02-25 13:50:20|6762|6747|6762.4|6747.4|6762.4|6747.4|6762|6747|1
1740491450000|2025-02-25 13:50:50|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761|6746|4
1740491470000|2025-02-25 13:51:10|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|2
1740491490000|2025-02-25 13:51:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1740491510000|2025-02-25 13:51:50|6761.6|6746.6|6762.6|6747.6|6762.6|6747.6|6761.6|6746.6|2
1740491520000|2025-02-25 13:52:00|6762.5|6747.5|6762.5|6747.5|6763|6748|6762.5|6747.5|1
1740491550000|2025-02-25 13:52:30|6762|6747|6761.5|6746.5|6762|6747|6761|6746|2
1740491600000|2025-02-25 13:53:20|6762.5|6747.5|6762.5|6747.5|6763|6748|6762.5|6747.5|5
1740491620000|2025-02-25 13:53:40|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|3
1740491650000|2025-02-25 13:54:10|6761|6746|6761|6746|6761|6746|6761|6746|0
1740491660000|2025-02-25 13:54:20|6761.5|6746.5|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|4
1740491670000|2025-02-25 13:54:30|6762.9|6747.9|6766|6751|6766|6751|6762.9|6747.9|6
1740491680000|2025-02-25 13:54:40|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740491690000|2025-02-25 13:54:50|6766|6751|6766|6751|6766|6751|6766|6751|1
1740491700000|2025-02-25 13:55:00|6765.9|6750.9|6765.4|6750.4|6765.9|6750.9|6765.4|6750.4|3
1740491710000|2025-02-25 13:55:10|6766|6751|6766|6751|6766|6751|6766|6751|1
1740491720000|2025-02-25 13:55:20|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|6765.5|6750.5|0
1740491730000|2025-02-25 13:55:30|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|6766.4|6751.4|2
1740491740000|2025-02-25 13:55:40|6767.3|6752.3|6766.9|6751.9|6767.3|6752.3|6766.9|6751.9|5
1740491750000|2025-02-25 13:55:50|6767.3|6752.3|6768.9|6753.9|6768.9|6753.9|6767.3|6752.3|5
1740491760000|2025-02-25 13:56:00|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6767.9|6752.9|6
1740491770000|2025-02-25 13:56:10|6768.4|6753.4|6767.9|6752.9|6768.4|6753.4|6767.9|6752.9|1
1740491780000|2025-02-25 13:56:20|6768.4|6753.4|6765.4|6750.4|6768.4|6753.4|6765.4|6750.4|5
1740491790000|2025-02-25 13:56:30|6765.8|6750.8|6764.3|6749.3|6765.8|6750.8|6763.8|6748.8|1
1740491800000|2025-02-25 13:56:40|6764.9|6749.9|6765.3|6750.3|6765.3|6750.3|6764.9|6749.9|1
1740491810000|2025-02-25 13:56:50|6764.8|6749.8|6765.3|6750.3|6765.3|6750.3|6764.8|6749.8|1
1740491820000|2025-02-25 13:57:00|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1740491830000|2025-02-25 13:57:10|6763.9|6748.9|6764.4|6749.4|6764.4|6749.4|6763.4|6748.4|2
1740491840000|2025-02-25 13:57:20|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|0
1740491850000|2025-02-25 13:57:30|6764.4|6749.4|6765.3|6750.3|6765.3|6750.3|6763.9|6748.9|3
1740491860000|2025-02-25 13:57:40|6765.2|6750.2|6764.8|6749.8|6765.2|6750.2|6764.8|6749.8|1
1740491880000|2025-02-25 13:58:00|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740491890000|2025-02-25 13:58:10|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|6764.3|6749.3|0
1740491900000|2025-02-25 13:58:20|6763.9|6748.9|6763.4|6748.4|6763.9|6748.9|6763.4|6748.4|2
1740491910000|2025-02-25 13:58:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1740491920000|2025-02-25 13:58:40|6764.4|6749.4|6763.9|6748.9|6764.4|6749.4|6763.9|6748.9|5
1740491940000|2025-02-25 13:59:00|6763.2|6748.2|6762.4|6747.4|6763.2|6748.2|6762.4|6747.4|3
1740491960000|2025-02-25 13:59:20|6763.4|6748.4|6762.8|6747.8|6763.4|6748.4|6762.8|6747.8|2
1740491970000|2025-02-25 13:59:30|||||||||1
1740491980000|2025-02-25 13:59:40|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|1
1740492000000|2025-02-25 14:00:00|6763.5|6748.5|6763.3|6748.3|6763.5|6748.5|6762.8|6747.8|6
1740492010000|2025-02-25 14:00:10|6762.8|6747.8|6763.3|6748.3|6763.3|6748.3|6762.8|6747.8|0
1740492020000|2025-02-25 14:00:20|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
1740492060000|2025-02-25 14:01:00|6764.9|6749.9|6764.8|6749.8|6764.9|6749.9|6764.7|6749.7|10
1740492070000|2025-02-25 14:01:10|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|1
1740492080000|2025-02-25 14:01:20|6766.4|6751.4|6767.9|6752.9|6768.4|6753.4|6765.9|6750.9|9
1740492090000|2025-02-25 14:01:30|6767.4|6752.4|6768.3|6753.3|6768.3|6753.3|6766.9|6751.9|5
1740492110000|2025-02-25 14:01:50|6768.7|6753.7|6772.3|6757.3|6772.3|6757.3|6768.7|6753.7|7
1740492120000|2025-02-25 14:02:00|6771.4|6756.4|6772.4|6757.4|6772.4|6757.4|6770.9|6755.9|60
1740492130000|2025-02-25 14:02:10|6771.4|6756.4|6772.4|6757.4|6772.8|6757.8|6771.4|6756.4|6
1740492140000|2025-02-25 14:02:20|6771.9|6756.9|6771.4|6756.4|6771.9|6756.9|6770.9|6755.9|4
1740492170000|2025-02-25 14:02:50|6770.9|6755.9|6771.8|6756.8|6771.8|6756.8|6770.9|6755.9|1
1740492180000|2025-02-25 14:03:00|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1740492190000|2025-02-25 14:03:10|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|6771.3|6756.3|1
1740492200000|2025-02-25 14:03:20|6770.9|6755.9|6771.3|6756.3|6771.3|6756.3|6770.9|6755.9|1
1740492210000|2025-02-25 14:03:30|6770.9|6755.9|6771.3|6756.3|6771.3|6756.3|6770.9|6755.9|1
1740492220000|2025-02-25 14:03:40|6771.8|6756.8|6775|6760|6775|6760|6771.8|6756.8|8
1740492230000|2025-02-25 14:03:50|6774.8|6759.8|6774.7|6759.7|6775.2|6760.2|6774.7|6759.7|2
1740492250000|2025-02-25 14:04:10|||||||||1
1740492260000|2025-02-25 14:04:20|6775.8|6760.8|6776.8|6761.8|6777.3|6762.3|6775.8|6760.8|8
1740492270000|2025-02-25 14:04:30|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|1
1740492310000|2025-02-25 14:05:10|6777.8|6762.8|6780.3|6765.3|6782.1|6767.1|6777.8|6762.8|27
1740492330000|2025-02-25 14:05:30|||||||||2
1740492350000|2025-02-25 14:05:50|6779|6764|6780.3|6765.3|6780.3|6765.3|6778.8|6763.8|8
1740492360000|2025-02-25 14:06:00|6781.1|6766.1|6777.3|6762.3|6781.3|6766.3|6777.3|6762.3|3
1740492370000|2025-02-25 14:06:10|6778.8|6763.8|6777.8|6762.8|6778.8|6763.8|6777.3|6762.3|4
1740492380000|2025-02-25 14:06:20|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1740492390000|2025-02-25 14:06:30|6777.8|6762.8|6775.5|6760.5|6777.8|6762.8|6775.5|6760.5|1
1740492400000|2025-02-25 14:06:40|6775.9|6760.9|6775.5|6760.5|6776.3|6761.3|6775.5|6760.5|1
1740492410000|2025-02-25 14:06:50|6774.3|6759.3|6774.8|6759.8|6774.8|6759.8|6773.4|6758.4|1
1740492420000|2025-02-25 14:07:00|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|0
1740492430000|2025-02-25 14:07:10|6775.8|6760.8|6775.3|6760.3|6775.8|6760.8|6775.3|6760.3|3
1740492450000|2025-02-25 14:07:30|6774.8|6759.8|6774.8|6759.8|6775.3|6760.3|6774.8|6759.8|2
1740492460000|2025-02-25 14:07:40|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|6775.3|6760.3|1
1740492490000|2025-02-25 14:08:10|6775.7|6760.7|6774.8|6759.8|6775.8|6760.8|6774.8|6759.8|2
1740492500000|2025-02-25 14:08:20|6775.3|6760.3|6775.3|6760.3|6775.8|6760.8|6774.8|6759.8|0
1740492520000|2025-02-25 14:08:40|6776.3|6761.3|6776.3|6761.3|6776.3|6761.3|6775.4|6760.4|6
1740492530000|2025-02-25 14:08:50|6776.4|6761.4|6777.4|6762.4|6778.8|6763.8|6776.4|6761.4|1
1740492540000|2025-02-25 14:09:00|6777.3|6762.3|6777.8|6762.8|6777.8|6762.8|6777.3|6762.3|0
1740492550000|2025-02-25 14:09:10|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|6777.3|6762.3|0
1740492590000|2025-02-25 14:09:50|6776.8|6761.8|6777.3|6762.3|6777.3|6762.3|6776.8|6761.8|5
1740492600000|2025-02-25 14:10:00|6776.9|6761.9|6777.3|6762.3|6777.3|6762.3|6776.9|6761.9|0
1740492610000|2025-02-25 14:10:10|6777.8|6762.8|6777.8|6762.8|6777.9|6762.9|6777.8|6762.8|1
1740492620000|2025-02-25 14:10:20|6776.3|6761.3|6776.7|6761.7|6776.8|6761.8|6775.8|6760.8|2
1740492630000|2025-02-25 14:10:30|6776.8|6761.8|6776.7|6761.7|6776.8|6761.8|6776.3|6761.3|0
1740492640000|2025-02-25 14:10:40|6777.2|6762.2|6777.2|6762.2|6777.2|6762.2|6776.8|6761.8|0
1740492650000|2025-02-25 14:10:50|6776.3|6761.3|6778.3|6763.3|6779.8|6764.8|6776.3|6761.3|8
1740492660000|2025-02-25 14:11:00|6777.3|6762.3|6777.8|6762.8|6777.8|6762.8|6776.8|6761.8|2
1740492670000|2025-02-25 14:11:10|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|6778.2|6763.2|1
1740492700000|2025-02-25 14:11:40|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|1
1740492720000|2025-02-25 14:12:00|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6778.3|6763.3|2
1740492730000|2025-02-25 14:12:10|6779.2|6764.2|6780.7|6765.7|6780.7|6765.7|6779.2|6764.2|1
1740492740000|2025-02-25 14:12:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|1
1740492750000|2025-02-25 14:12:30|6779.8|6764.8|6777.7|6762.7|6779.8|6764.8|6777.7|6762.7|4
1740492760000|2025-02-25 14:12:40|6778.3|6763.3|6778.2|6763.2|6778.3|6763.3|6778.2|6763.2|1
1740492770000|2025-02-25 14:12:50|6777.8|6762.8|6778.3|6763.3|6778.3|6763.3|6777.8|6762.8|2
1740492780000|2025-02-25 14:13:00|6778.2|6763.2|6780.3|6765.3|6780.3|6765.3|6778.2|6763.2|4
1740492790000|2025-02-25 14:13:10|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|6780.8|6765.8|0
1740492800000|2025-02-25 14:13:20|6779.8|6764.8|6778.4|6763.4|6779.8|6764.8|6778.4|6763.4|3
1740492810000|2025-02-25 14:13:30|6778.3|6763.3|6779.8|6764.8|6779.8|6764.8|6778.3|6763.3|1
1740492820000|2025-02-25 14:13:40|6779.3|6764.3|6779.2|6764.2|6779.3|6764.3|6778.7|6763.7|2
1740492840000|2025-02-25 14:14:00|6779.3|6764.3|6779.7|6764.7|6780.1|6765.1|6779.3|6764.3|1
1740492850000|2025-02-25 14:14:10|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|6779.2|6764.2|0
1740492860000|2025-02-25 14:14:20|6779.4|6764.4|6782.3|6767.3|6782.3|6767.3|6779.4|6764.4|4
1740492870000|2025-02-25 14:14:30|6783.3|6768.3|6782.2|6767.2|6783.3|6768.3|6782.2|6767.2|2
1740492880000|2025-02-25 14:14:40|6782.3|6767.3|6782.8|6767.8|6782.8|6767.8|6782.3|6767.3|0
1740492900000|2025-02-25 14:15:00|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|6782.3|6767.3|1
1740492910000|2025-02-25 14:15:10|6782.8|6767.8|6783.2|6768.2|6783.3|6768.3|6782.8|6767.8|2
1740492920000|2025-02-25 14:15:20|6783.7|6768.7|6782.8|6767.8|6783.7|6768.7|6782.8|6767.8|3
1740492930000|2025-02-25 14:15:30|6780.9|6765.9|6781.2|6766.2|6781.2|6766.2|6779.7|6764.7|3
1740492940000|2025-02-25 14:15:40|6780.8|6765.8|6780.3|6765.3|6781.2|6766.2|6780.3|6765.3|1
1740492950000|2025-02-25 14:15:50|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6780.8|6765.8|1
1740492980000|2025-02-25 14:16:20|6780.8|6765.8|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|3
1740492990000|2025-02-25 14:16:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|1
1740493000000|2025-02-25 14:16:40|||||||||2
1740493010000|2025-02-25 14:16:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|1
1740493020000|2025-02-25 14:17:00|6782.1|6767.1|6781.7|6766.7|6782.7|6767.7|6780.8|6765.8|3
1740493030000|2025-02-25 14:17:10|6781.3|6766.3|6780.8|6765.8|6781.3|6766.3|6780.8|6765.8|0
1740493040000|2025-02-25 14:17:20|6780.7|6765.7|6779.8|6764.8|6780.7|6765.7|6779.8|6764.8|1
1740493050000|2025-02-25 14:17:30|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|2
1740493060000|2025-02-25 14:17:40|6779.8|6764.8|6780.2|6765.2|6780.2|6765.2|6779.8|6764.8|4
1740493070000|2025-02-25 14:17:50|||||||||3
1740493090000|2025-02-25 14:18:10|6780.3|6765.3|6780.8|6765.8|6781.2|6766.2|6780.3|6765.3|1
1740493100000|2025-02-25 14:18:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1740493110000|2025-02-25 14:18:30|6780.7|6765.7|6780.8|6765.8|6780.8|6765.8|6780.7|6765.7|0
1740493130000|2025-02-25 14:18:50|6780.7|6765.7|6779.8|6764.8|6780.7|6765.7|6779.8|6764.8|13
1740493140000|2025-02-25 14:19:00|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|3
1740493150000|2025-02-25 14:19:10|6781.2|6766.2|6780.7|6765.7|6781.2|6766.2|6780.7|6765.7|3
1740493160000|2025-02-25 14:19:20|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|13
1740493170000|2025-02-25 14:19:30|6780.8|6765.8|6781.3|6766.3|6781.3|6766.3|6780.8|6765.8|5
1740493180000|2025-02-25 14:19:40|6780.8|6765.8|6779.8|6764.8|6781.3|6766.3|6779.8|6764.8|2
1740493190000|2025-02-25 14:19:50|6778.8|6763.8|6779.3|6764.3|6779.3|6764.3|6778.3|6763.3|2
1740493210000|2025-02-25 14:20:10|6778.8|6763.8|6780.3|6765.3|6780.3|6765.3|6778.8|6763.8|3
1740493220000|2025-02-25 14:20:20|6780.7|6765.7|6781.2|6766.2|6781.2|6766.2|6780.7|6765.7|0
1740493270000|2025-02-25 14:21:10|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|0
1740493280000|2025-02-25 14:21:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|0
1740493300000|2025-02-25 14:21:40|6780.3|6765.3|6780.3|6765.3|6780.8|6765.8|6780.3|6765.3|1
1740493320000|2025-02-25 14:22:00|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|0
1740493330000|2025-02-25 14:22:10|6779.8|6764.8|6780.2|6765.2|6780.2|6765.2|6779.8|6764.8|1
1740493340000|2025-02-25 14:22:20|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|6779.3|6764.3|3
1740493370000|2025-02-25 14:22:50|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|6780.2|6765.2|1
1740493380000|2025-02-25 14:23:00|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|6781.2|6766.2|2
1740493390000|2025-02-25 14:23:10|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|0
1740493400000|2025-02-25 14:23:20|6780.4|6765.4|6780.7|6765.7|6780.7|6765.7|6780.2|6765.2|1
1740493410000|2025-02-25 14:23:30|6781.7|6766.7|6782.8|6767.8|6783.3|6768.3|6781.7|6766.7|10
1740493420000|2025-02-25 14:23:40|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|6782.2|6767.2|3
1740493430000|2025-02-25 14:23:50|||||||||1
1740493440000|2025-02-25 14:24:00|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1740493450000|2025-02-25 14:24:10|6782.2|6767.2|6782.3|6767.3|6782.7|6767.7|6782.2|6767.2|3
1740493460000|2025-02-25 14:24:20|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|6781.8|6766.8|0
1740493490000|2025-02-25 14:24:50|6780.8|6765.8|6782.2|6767.2|6782.2|6767.2|6780.8|6765.8|3
1740493510000|2025-02-25 14:25:10|6782.7|6767.7|6783.2|6768.2|6783.2|6768.2|6782.7|6767.7|0
1740493520000|2025-02-25 14:25:20|6782.8|6767.8|6782.3|6767.3|6783.2|6768.2|6782.3|6767.3|2
1740493530000|2025-02-25 14:25:30|6781.8|6766.8|6781.3|6766.3|6782.3|6767.3|6781.3|6766.3|1
1740493550000|2025-02-25 14:25:50|6780.8|6765.8|6781.8|6766.8|6781.8|6766.8|6780.8|6765.8|1
1740493560000|2025-02-25 14:26:00|6781.3|6766.3|6781.8|6766.8|6781.8|6766.8|6781.3|6766.3|0
1740493570000|2025-02-25 14:26:10|6781.3|6766.3|6780.8|6765.8|6781.3|6766.3|6780.8|6765.8|1
1740493580000|2025-02-25 14:26:20|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|6780.3|6765.3|2
1740493610000|2025-02-25 14:26:50|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1740493620000|2025-02-25 14:27:00|6779.7|6764.7|6779.3|6764.3|6779.7|6764.7|6778.8|6763.8|4
1740493630000|2025-02-25 14:27:10|6779.7|6764.7|6779.3|6764.3|6779.8|6764.8|6779.3|6764.3|1
1740493640000|2025-02-25 14:27:20|6778.8|6763.8|6779.7|6764.7|6779.7|6764.7|6778.8|6763.8|1
1740493650000|2025-02-25 14:27:30|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|6779.8|6764.8|0
1740493670000|2025-02-25 14:27:50|||||||||2
1740493680000|2025-02-25 14:28:00|||||||||1
1740493700000|2025-02-25 14:28:20|6778.8|6763.8|6779.8|6764.8|6779.8|6764.8|6778.8|6763.8|3
1740493710000|2025-02-25 14:28:30|6781.3|6766.3|6782.3|6767.3|6782.8|6767.8|6781.3|6766.3|3
1740493720000|2025-02-25 14:28:40|6782.7|6767.7|6782.8|6767.8|6783.2|6768.2|6782.7|6767.7|2
1740493730000|2025-02-25 14:28:50|6783.2|6768.2|6782.3|6767.3|6783.8|6768.8|6782.3|6767.3|6
1740493740000|2025-02-25 14:29:00|6781.8|6766.8|6780.3|6765.3|6781.8|6766.8|6779.4|6764.4|4
1740493760000|2025-02-25 14:29:20|6779.8|6764.8|6780.3|6765.3|6780.3|6765.3|6779.8|6764.8|2
1740493770000|2025-02-25 14:29:30|6779.8|6764.8|6780.8|6765.8|6780.8|6765.8|6779.8|6764.8|1
1740493790000|2025-02-25 14:29:50|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|6781.3|6766.3|2
1740493800000|2025-02-25 14:30:00|6780.4|6765.4|6772.8|6757.8|6780.4|6765.4|6772.6|6757.6|38
1740493810000|2025-02-25 14:30:10|6771.9|6756.9|6772.4|6757.4|6774.3|6759.3|6771.9|6756.9|46
1740493820000|2025-02-25 14:30:20|6772.8|6757.8|6769.8|6754.8|6773.8|6758.8|6769.8|6754.8|19
1740493830000|2025-02-25 14:30:30|6769.3|6754.3|6767.9|6752.9|6771.2|6756.2|6767.9|6752.9|20
1740493840000|2025-02-25 14:30:40|6767.4|6752.4|6766.9|6751.9|6767.9|6752.9|6766.4|6751.4|8
1740493850000|2025-02-25 14:30:50|6766.4|6751.4|6764.6|6749.6|6766.4|6751.4|6764.6|6749.6|22
1740493860000|2025-02-25 14:31:00|6763.1|6748.1|6763.5|6748.5|6763.6|6748.6|6762.6|6747.6|16
1740493870000|2025-02-25 14:31:10|6763.6|6748.6|6766.4|6751.4|6766.4|6751.4|6763.6|6748.6|16
1740493880000|2025-02-25 14:31:20|6766|6751|6767.4|6752.4|6767.9|6752.9|6766|6751|4
1740493890000|2025-02-25 14:31:30|6767.5|6752.5|6768.4|6753.4|6768.4|6753.4|6767.5|6752.5|1
1740493900000|2025-02-25 14:31:40|6768.1|6753.1|6766|6751|6768.1|6753.1|6766|6751|7
1740493910000|2025-02-25 14:31:50|6766.9|6751.9|6766.5|6751.5|6766.9|6751.9|6766.5|6751.5|2
1740493920000|2025-02-25 14:32:00|6767.4|6752.4|6767.9|6752.9|6767.9|6752.9|6767|6752|5
1740493930000|2025-02-25 14:32:10|6768|6753|6768.9|6753.9|6768.9|6753.9|6768|6753|5
1740493940000|2025-02-25 14:32:20|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|6769.4|6754.4|4
1740493950000|2025-02-25 14:32:30|6768.9|6753.9|6769.4|6754.4|6769.4|6754.4|6768.9|6753.9|1
1740493960000|2025-02-25 14:32:40|6769.9|6754.9|6770.4|6755.4|6770.4|6755.4|6769.9|6754.9|0
1740493970000|2025-02-25 14:32:50|6770|6755|6770.4|6755.4|6770.4|6755.4|6770|6755|3
1740493980000|2025-02-25 14:33:00|6770|6755|6769.4|6754.4|6770|6755|6768.9|6753.9|6
1740493990000|2025-02-25 14:33:10|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|6769.9|6754.9|0
1740494000000|2025-02-25 14:33:20|6770|6755|6770|6755|6770|6755|6770|6755|5
1740494010000|2025-02-25 14:33:30|6768.9|6753.9|6769.4|6754.4|6769.4|6754.4|6768|6753|7
1740494020000|2025-02-25 14:33:40|6770.4|6755.4|6771.9|6756.9|6772.2|6757.2|6770.4|6755.4|4
1740494030000|2025-02-25 14:33:50|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|6771.5|6756.5|0
1740494040000|2025-02-25 14:34:00|6771|6756|6769.5|6754.5|6771|6756|6769.4|6754.4|2
1740494050000|2025-02-25 14:34:10|6769|6754|6768.9|6753.9|6769|6754|6768.9|6753.9|0
1740494060000|2025-02-25 14:34:20|6768.1|6753.1|6767.4|6752.4|6768.1|6753.1|6767.4|6752.4|2
1740494070000|2025-02-25 14:34:30|6767.9|6752.9|6768.4|6753.4|6769.4|6754.4|6767.9|6752.9|5
1740494080000|2025-02-25 14:34:40|6768.6|6753.6|6770.4|6755.4|6770.4|6755.4|6768.6|6753.6|3
1740494090000|2025-02-25 14:34:50|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|6771.4|6756.4|0
1740494100000|2025-02-25 14:35:00|6771.9|6756.9|6772.4|6757.4|6772.4|6757.4|6771.9|6756.9|4
1740494110000|2025-02-25 14:35:10|6771.9|6756.9|6772.9|6757.9|6772.9|6757.9|6771.9|6756.9|10
1740494120000|2025-02-25 14:35:20|6773|6758|6773.4|6758.4|6773.4|6758.4|6773|6758|1
1740494130000|2025-02-25 14:35:30|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6772.4|6757.4|0
1740494140000|2025-02-25 14:35:40|6775.1|6760.1|6775.3|6760.3|6775.4|6760.4|6774.9|6759.9|9
1740494150000|2025-02-25 14:35:50|6774.9|6759.9|6774.4|6759.4|6774.9|6759.9|6774.4|6759.4|1
1740494160000|2025-02-25 14:36:00|6774|6759|6773.1|6758.1|6774|6759|6773.1|6758.1|4
1740494170000|2025-02-25 14:36:10|6772.9|6757.9|6772.9|6757.9|6772.9|6757.9|6771.9|6756.9|1
1740494180000|2025-02-25 14:36:20|6772.1|6757.1|6771.9|6756.9|6772.1|6757.1|6771.9|6756.9|2
1740494190000|2025-02-25 14:36:30|6771.1|6756.1|6768.5|6753.5|6771.1|6756.1|6768.5|6753.5|2
1740494200000|2025-02-25 14:36:40|6768.4|6753.4|6768.9|6753.9|6768.9|6753.9|6768.4|6753.4|2
1740494220000|2025-02-25 14:37:00|6769|6754|6768.9|6753.9|6769|6754|6768.5|6753.5|4
1740494230000|2025-02-25 14:37:10|6769|6754|6769|6754|6769|6754|6769|6754|0
1740494250000|2025-02-25 14:37:30|6768.9|6753.9|6766.6|6751.6|6768.9|6753.9|6766.6|6751.6|4
1740494260000|2025-02-25 14:37:40|6767|6752|6766|6751|6767|6752|6766|6751|1
1740494280000|2025-02-25 14:38:00|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6
1740494290000|2025-02-25 14:38:10|6766.5|6751.5|6766.5|6751.5|6767.9|6752.9|6766.5|6751.5|6
1740494300000|2025-02-25 14:38:20|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|6766.1|6751.1|0
1740494320000|2025-02-25 14:38:40|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|6765.1|6750.1|4
1740494330000|2025-02-25 14:38:50|6764.6|6749.6|6765|6750|6765|6750|6764.6|6749.6|0
1740494360000|2025-02-25 14:39:20|6764.6|6749.6|6763.6|6748.6|6764.6|6749.6|6763.6|6748.6|4
1740494370000|2025-02-25 14:39:30|6763.1|6748.1|6764|6749|6764|6749|6763.1|6748.1|1
1740494380000|2025-02-25 14:39:40|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|6764.1|6749.1|2
1740494390000|2025-02-25 14:39:50|6764|6749|6763.6|6748.6|6764|6749|6763.6|6748.6|4
1740494400000|2025-02-25 14:40:00|6763.1|6748.1|6763.1|6748.1|6764.1|6749.1|6763.1|6748.1|6
1740494410000|2025-02-25 14:40:10|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|8
1740494420000|2025-02-25 14:40:20|6763.6|6748.6|6761.6|6746.6|6763.6|6748.6|6761.6|6746.6|15
1740494430000|2025-02-25 14:40:30|6762.1|6747.1|6759.6|6744.6|6762.1|6747.1|6759.6|6744.6|6
1740494440000|2025-02-25 14:40:40|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|6
1740494450000|2025-02-25 14:40:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740494460000|2025-02-25 14:41:00|6760|6745|6759.1|6744.1|6760|6745|6759.1|6744.1|6
1740494470000|2025-02-25 14:41:10|6759.6|6744.6|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|9
1740494480000|2025-02-25 14:41:20|6760.6|6745.6|6759.6|6744.6|6760.6|6745.6|6759.6|6744.6|3
1740494490000|2025-02-25 14:41:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740494510000|2025-02-25 14:41:50|6760.9|6745.9|6760.1|6745.1|6761|6746|6760.1|6745.1|8
1740494520000|2025-02-25 14:42:00|6759.6|6744.6|6759.1|6744.1|6759.6|6744.6|6759.1|6744.1|1
1740494530000|2025-02-25 14:42:10|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|8
1740494540000|2025-02-25 14:42:20|6758.6|6743.6|6759.6|6744.6|6759.6|6744.6|6758.6|6743.6|15
1740494550000|2025-02-25 14:42:30|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|7
1740494560000|2025-02-25 14:42:40|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|4
1740494570000|2025-02-25 14:42:50|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|2
1740494580000|2025-02-25 14:43:00|6760.1|6745.1|6760.1|6745.1|6760.6|6745.6|6759.6|6744.6|3
1740494590000|2025-02-25 14:43:10|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|6759.6|6744.6|3
1740494600000|2025-02-25 14:43:20|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|4
1740494610000|2025-02-25 14:43:30|6759.1|6744.1|6758.2|6743.2|6759.1|6744.1|6758.2|6743.2|2
1740494620000|2025-02-25 14:43:40|6757.8|6742.8|6758.2|6743.2|6758.2|6743.2|6757.8|6742.8|2
1740494640000|2025-02-25 14:44:00|6756.4|6741.4|6756.8|6741.8|6757.2|6742.2|6756.3|6741.3|17
1740494650000|2025-02-25 14:44:10|6757.2|6742.2|6756.7|6741.7|6757.2|6742.2|6756.7|6741.7|11
1740494660000|2025-02-25 14:44:20|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|1
1740494670000|2025-02-25 14:44:30|6756.2|6741.2|6756.6|6741.6|6756.6|6741.6|6756.2|6741.2|2
1740494680000|2025-02-25 14:44:40|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6756.8|6741.8|2
1740494690000|2025-02-25 14:44:50|6757.3|6742.3|6757.1|6742.1|6757.7|6742.7|6757.1|6742.1|5
1740494710000|2025-02-25 14:45:10|6757.7|6742.7|6758.1|6743.1|6758.1|6743.1|6757.6|6742.6|1
1740494720000|2025-02-25 14:45:20|6758.7|6743.7|6758.3|6743.3|6758.7|6743.7|6758.3|6743.3|7
1740494730000|2025-02-25 14:45:30|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|0
1740494740000|2025-02-25 14:45:40|6759.1|6744.1|6761.1|6746.1|6761.1|6746.1|6759.1|6744.1|5
1740494750000|2025-02-25 14:45:50|6761.5|6746.5|6761.1|6746.1|6761.6|6746.6|6761.1|6746.1|7
1740494760000|2025-02-25 14:46:00|6761|6746|6759.6|6744.6|6762.1|6747.1|6759.6|6744.6|18
1740494770000|2025-02-25 14:46:10|6760|6745|6760.1|6745.1|6760.1|6745.1|6760|6745|0
1740494790000|2025-02-25 14:46:30|6759.2|6744.2|6759.1|6744.1|6759.2|6744.2|6759.1|6744.1|16
1740494800000|2025-02-25 14:46:40|6758.6|6743.6|6758.1|6743.1|6758.6|6743.6|6758.1|6743.1|2
1740494820000|2025-02-25 14:47:00|||||||||2
1740494830000|2025-02-25 14:47:10|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.1|6743.1|4
1740494840000|2025-02-25 14:47:20|||||||||1
1740494850000|2025-02-25 14:47:30|6758.7|6743.7|6759.2|6744.2|6759.2|6744.2|6758.2|6743.2|2
1740494860000|2025-02-25 14:47:40|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|13
1740494880000|2025-02-25 14:48:00|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|2
1740494920000|2025-02-25 14:48:40|||||||||4
1740494930000|2025-02-25 14:48:50|6758.7|6743.7|6759.2|6744.2|6759.2|6744.2|6758.7|6743.7|6
1740494940000|2025-02-25 14:49:00|6759.6|6744.6|6758.3|6743.3|6759.6|6744.6|6758.3|6743.3|12
1740494950000|2025-02-25 14:49:10|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|0
1740494960000|2025-02-25 14:49:20|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|2
1740494970000|2025-02-25 14:49:30|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|6757.2|6742.2|2
1740494990000|2025-02-25 14:49:50|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6758.2|6743.2|6
1740495000000|2025-02-25 14:50:00|||||||||1
1740495010000|2025-02-25 14:50:10|||||||||1
1740495020000|2025-02-25 14:50:20|6757.7|6742.7|6758.2|6743.2|6758.2|6743.2|6757.7|6742.7|2
1740495030000|2025-02-25 14:50:30|6758.1|6743.1|6759.1|6744.1|6759.1|6744.1|6758.1|6743.1|6
1740495040000|2025-02-25 14:50:40|||||||||1
1740495060000|2025-02-25 14:51:00|||||||||3
1740495070000|2025-02-25 14:51:10|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|3
1740495080000|2025-02-25 14:51:20|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6757.2|6742.2|2
1740495090000|2025-02-25 14:51:30|||||||||1
1740495100000|2025-02-25 14:51:40|||||||||2
1740495130000|2025-02-25 14:52:10|6757.2|6742.2|6757.1|6742.1|6757.2|6742.2|6757.1|6742.1|11
1740495140000|2025-02-25 14:52:20|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6
1740495150000|2025-02-25 14:52:30|6756.1|6741.1|6754.2|6739.2|6756.1|6741.1|6754.2|6739.2|29
1740495160000|2025-02-25 14:52:40|||||||||6
1740495170000|2025-02-25 14:52:50|||||||||25
1740495180000|2025-02-25 14:53:00|||||||||1
1740495200000|2025-02-25 14:53:20|6754.8|6739.8|6756.2|6741.2|6756.2|6741.2|6754.8|6739.8|3
1740495210000|2025-02-25 14:53:30|6756.7|6741.7|6756.2|6741.2|6756.7|6741.7|6756.2|6741.2|12
1740495220000|2025-02-25 14:53:40|6755.4|6740.4|6754.2|6739.2|6755.4|6740.4|6754.2|6739.2|6
1740495240000|2025-02-25 14:54:00|6755.2|6740.2|6754.7|6739.7|6755.2|6740.2|6754.7|6739.7|5
1740495250000|2025-02-25 14:54:10|6755.2|6740.2|6756.2|6741.2|6756.7|6741.7|6755.2|6740.2|2
1740495260000|2025-02-25 14:54:20|6756.1|6741.1|6755.2|6740.2|6756.1|6741.1|6754.2|6739.2|9
1740495270000|2025-02-25 14:54:30|||||||||1
1740495280000|2025-02-25 14:54:40|||||||||1
1740495290000|2025-02-25 14:54:50|||||||||2
1740495310000|2025-02-25 14:55:10|||||||||1
1740495340000|2025-02-25 14:55:40|||||||||1
1740495360000|2025-02-25 14:56:00|||||||||3
1740495370000|2025-02-25 14:56:10|||||||||1
1740495380000|2025-02-25 14:56:20|6756.2|6741.2|6757.7|6742.7|6758.1|6743.1|6756.2|6741.2|17
1740495390000|2025-02-25 14:56:30|6758.2|6743.2|6759.2|6744.2|6759.2|6744.2|6758.2|6743.2|2
1740495400000|2025-02-25 14:56:40|6758.8|6743.8|6758.3|6743.3|6758.8|6743.8|6758.3|6743.3|4
1740495420000|2025-02-25 14:57:00|6758.2|6743.2|6760.2|6745.2|6760.2|6745.2|6758.2|6743.2|3
1740495430000|2025-02-25 14:57:10|||||||||1
1740495450000|2025-02-25 14:57:30|6759.7|6744.7|6759.3|6744.3|6759.7|6744.7|6759.3|6744.3|1
1740495460000|2025-02-25 14:57:40|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1740495470000|2025-02-25 14:57:50|6759.7|6744.7|6759.2|6744.2|6760.2|6745.2|6759.2|6744.2|2
1740495480000|2025-02-25 14:58:00|6758.8|6743.8|6758.7|6743.7|6758.8|6743.8|6756.7|6741.7|7
1740495490000|2025-02-25 14:58:10|6761.2|6746.2|6758.7|6743.7|6761.2|6746.2|6758.7|6743.7|25
1740495500000|2025-02-25 14:58:20|6758.3|6743.3|6757.8|6742.8|6758.3|6743.3|6757.8|6742.8|2
1740495520000|2025-02-25 14:58:40|6758.1|6743.1|6758.2|6743.2|6758.2|6743.2|6758.1|6743.1|0
1740495540000|2025-02-25 14:59:00|6758.4|6743.4|6758.8|6743.8|6758.8|6743.8|6758.4|6743.4|1
1740495570000|2025-02-25 14:59:30|6758.7|6743.7|6759.7|6744.7|6759.7|6744.7|6758.7|6743.7|5
1740495590000|2025-02-25 14:59:50|6760.7|6745.7|6761.7|6746.7|6761.7|6746.7|6760.7|6745.7|7
1740495600000|2025-02-25 15:00:00|6761.2|6746.2|6760.2|6745.2|6761.2|6746.2|6760.2|6745.2|2
1740495610000|2025-02-25 15:00:10|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.3|6745.3|0
1740495620000|2025-02-25 15:00:20|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|0
1740495630000|2025-02-25 15:00:30|6760.2|6745.2|6759.7|6744.7|6760.2|6745.2|6759.7|6744.7|1
1740495640000|2025-02-25 15:00:40|6760.2|6745.2|6759.2|6744.2|6760.2|6745.2|6758.8|6743.8|5
1740495650000|2025-02-25 15:00:50|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|4
1740495660000|2025-02-25 15:01:00|6757.9|6742.9|6754.3|6739.3|6757.9|6742.9|6754.3|6739.3|22
1740495670000|2025-02-25 15:01:10|6754.4|6739.4|6756.2|6741.2|6756.2|6741.2|6754.4|6739.4|21
1740495680000|2025-02-25 15:01:20|6755.2|6740.2|6755.2|6740.2|6755.2|6740.2|6754.8|6739.8|3
1740495690000|2025-02-25 15:01:30|||||||||1
1740495720000|2025-02-25 15:02:00|6754.8|6739.8|6755.2|6740.2|6755.2|6740.2|6754.3|6739.3|13
1740495730000|2025-02-25 15:02:10|6755.3|6740.3|6757.7|6742.7|6757.7|6742.7|6755.3|6740.3|10
1740495740000|2025-02-25 15:02:20|6758.2|6743.2|6757.8|6742.8|6758.2|6743.2|6757.8|6742.8|0
1740495750000|2025-02-25 15:02:30|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|0
1740495760000|2025-02-25 15:02:40|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|0
1740495770000|2025-02-25 15:02:50|6759.2|6744.2|6760.8|6745.8|6761.2|6746.2|6758.7|6743.7|29
1740495780000|2025-02-25 15:03:00|6760.7|6745.7|6761.2|6746.2|6761.6|6746.6|6760.7|6745.7|11
1740495790000|2025-02-25 15:03:10|6760.7|6745.7|6760.2|6745.2|6761.2|6746.2|6760.2|6745.2|6
1740495800000|2025-02-25 15:03:20|6759.7|6744.7|6758.7|6743.7|6760.2|6745.2|6758.7|6743.7|0
1740495810000|2025-02-25 15:03:30|6758.3|6743.3|6757.3|6742.3|6758.7|6743.7|6757.2|6742.2|0
1740495820000|2025-02-25 15:03:40|6757.7|6742.7|6757.2|6742.2|6757.7|6742.7|6757.2|6742.2|0
1740495840000|2025-02-25 15:04:00|6757.1|6742.1|6755.2|6740.2|6757.1|6742.1|6755.2|6740.2|6
1740495850000|2025-02-25 15:04:10|6754.8|6739.8|6754.8|6739.8|6755.2|6740.2|6754.8|6739.8|4
1740495860000|2025-02-25 15:04:20|6754.3|6739.3|6755.2|6740.2|6755.2|6740.2|6754.3|6739.3|2
1740495870000|2025-02-25 15:04:30|6754.4|6739.4|6754.8|6739.8|6754.8|6739.8|6754.4|6739.4|1
1740495880000|2025-02-25 15:04:40|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|0
1740495890000|2025-02-25 15:04:50|6754.2|6739.2|6754.2|6739.2|6754.3|6739.3|6754.2|6739.2|18
1740495900000|2025-02-25 15:05:00|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.7|6739.7|7
1740495910000|2025-02-25 15:05:10|6754.7|6739.7|6755.2|6740.2|6755.2|6740.2|6754.2|6739.2|2
1740495920000|2025-02-25 15:05:20|6754.7|6739.7|6754.2|6739.2|6754.7|6739.7|6754.2|6739.2|6
1740495950000|2025-02-25 15:05:50|6751.2|6736.2|6753.2|6738.2|6754.2|6739.2|6751.2|6736.2|52
1740495960000|2025-02-25 15:06:00|6753.7|6738.7|6752.2|6737.2|6753.7|6738.7|6752.2|6737.2|8
1740495970000|2025-02-25 15:06:10|6752.6|6737.6|6752.7|6737.7|6752.7|6737.7|6752.6|6737.6|0
1740495990000|2025-02-25 15:06:30|6753.4|6738.4|6757.1|6742.1|6758.2|6743.2|6753.4|6738.4|23
1740496000000|2025-02-25 15:06:40|6756.1|6741.1|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|6
1740496010000|2025-02-25 15:06:50|6756.2|6741.2|6756.1|6741.1|6757|6742|6756.1|6741.1|3
1740496020000|2025-02-25 15:07:00|6755.7|6740.7|6755.7|6740.7|6756.1|6741.1|6755.7|6740.7|1
1740496030000|2025-02-25 15:07:10|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|2
1740496040000|2025-02-25 15:07:20|||||||||1
1740496050000|2025-02-25 15:07:30|||||||||1
1740496060000|2025-02-25 15:07:40|6757|6742|6757|6742|6757|6742|6757|6742|14
1740496070000|2025-02-25 15:07:50|6757.1|6742.1|6756.1|6741.1|6757.1|6742.1|6755.6|6740.6|1
1740496090000|2025-02-25 15:08:10|6756.2|6741.2|6757.1|6742.1|6757.1|6742.1|6756.2|6741.2|5
1740496110000|2025-02-25 15:08:30|6758.5|6743.5|6758.5|6743.5|6759|6744|6758.5|6743.5|5
1740496120000|2025-02-25 15:08:40|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|6758.1|6743.1|0
1740496130000|2025-02-25 15:08:50|6758.2|6743.2|6757.6|6742.6|6758.2|6743.2|6757.5|6742.5|8
1740496140000|2025-02-25 15:09:00|6757.2|6742.2|6758.1|6743.1|6758.1|6743.1|6757.2|6742.2|2
1740496160000|2025-02-25 15:09:20|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|6757.6|6742.6|1
1740496170000|2025-02-25 15:09:30|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|2
1740496190000|2025-02-25 15:09:50|6755.2|6740.2|6757.2|6742.2|6757.2|6742.2|6755.2|6740.2|13
1740496200000|2025-02-25 15:10:00|6756.7|6741.7|6757.2|6742.2|6757.2|6742.2|6756.7|6741.7|0
1740496210000|2025-02-25 15:10:10|6756.7|6741.7|6757.2|6742.2|6757.2|6742.2|6756.7|6741.7|0
1740496230000|2025-02-25 15:10:30|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|6757.7|6742.7|4
1740496240000|2025-02-25 15:10:40|6757.2|6742.2|6756.6|6741.6|6757.2|6742.2|6756.6|6741.6|3
1740496270000|2025-02-25 15:11:10|6756.2|6741.2|6755.7|6740.7|6756.2|6741.2|6755.2|6740.2|4
1740496280000|2025-02-25 15:11:20|6755.2|6740.2|6754.8|6739.8|6755.7|6740.7|6754.8|6739.8|2
1740496290000|2025-02-25 15:11:30|6754.7|6739.7|6753.7|6738.7|6754.7|6739.7|6753.7|6738.7|0
1740496310000|2025-02-25 15:11:50|6753.3|6738.3|6752.8|6737.8|6753.3|6738.3|6752.8|6737.8|1
1740496320000|2025-02-25 15:12:00|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|6753.2|6738.2|0
1740496330000|2025-02-25 15:12:10|6752.8|6737.8|6752.8|6737.8|6753.2|6738.2|6752.8|6737.8|11
1740496340000|2025-02-25 15:12:20|6753.2|6738.2|6753.2|6738.2|6753.7|6738.7|6753.2|6738.2|7
1740496350000|2025-02-25 15:12:30|6753|6738|6752.2|6737.2|6753|6738|6751.3|6736.3|3
1740496370000|2025-02-25 15:12:50|6751.1|6736.1|6750.7|6735.7|6751.5|6736.5|6749.7|6734.7|14
1740496380000|2025-02-25 15:13:00|6751.1|6736.1|6750.7|6735.7|6751.1|6736.1|6750.7|6735.7|1
1740496390000|2025-02-25 15:13:10|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|0
1740496400000|2025-02-25 15:13:20|6750.7|6735.7|6751.6|6736.6|6751.6|6736.6|6750.7|6735.7|1
1740496410000|2025-02-25 15:13:30|6750|6735|6751.6|6736.6|6751.6|6736.6|6750|6735|19
1740496420000|2025-02-25 15:13:40|6751.5|6736.5|6755.5|6740.5|6755.5|6740.5|6751.5|6736.5|14
1740496430000|2025-02-25 15:13:50|6754.5|6739.5|6754.5|6739.5|6755.5|6740.5|6753.6|6738.6|16
1740496440000|2025-02-25 15:14:00|||||||||2
1740496450000|2025-02-25 15:14:10|6754.1|6739.1|6754.5|6739.5|6754.5|6739.5|6753.6|6738.6|2
1740496460000|2025-02-25 15:14:20|6755.4|6740.4|6755.6|6740.6|6755.6|6740.6|6755.4|6740.4|9
1740496470000|2025-02-25 15:14:30|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|3
1740496480000|2025-02-25 15:14:40|6755.1|6740.1|6755.5|6740.5|6755.5|6740.5|6755.1|6740.1|0
1740496490000|2025-02-25 15:14:50|6755.1|6740.1|6754.5|6739.5|6755.5|6740.5|6754.5|6739.5|6
1740496500000|2025-02-25 15:15:00|6754.1|6739.1|6750.7|6735.7|6754.1|6739.1|6750.2|6735.2|5
1740496510000|2025-02-25 15:15:10|6750.6|6735.6|6751|6736|6751.1|6736.1|6750.2|6735.2|4
1740496520000|2025-02-25 15:15:20|6751.1|6736.1|6749.6|6734.6|6751.1|6736.1|6748.7|6733.7|8
1740496540000|2025-02-25 15:15:40|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|6750.2|6735.2|0
1740496550000|2025-02-25 15:15:50|6750.6|6735.6|6750.6|6735.6|6750.6|6735.6|6750.2|6735.2|1
1740496560000|2025-02-25 15:16:00|6750.2|6735.2|6749.7|6734.7|6750.2|6735.2|6749.2|6734.2|1
1740496570000|2025-02-25 15:16:10|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|6748.8|6733.8|1
1740496580000|2025-02-25 15:16:20|6749.2|6734.2|6750.2|6735.2|6750.2|6735.2|6749.2|6734.2|6
1740496590000|2025-02-25 15:16:30|6749.6|6734.6|6748.3|6733.3|6749.6|6734.6|6748.3|6733.3|2
1740496600000|2025-02-25 15:16:40|6748.7|6733.7|6748.8|6733.8|6748.8|6733.8|6748.7|6733.7|6
1740496620000|2025-02-25 15:17:00|6748.3|6733.3|6747.8|6732.8|6748.3|6733.3|6747.8|6732.8|10
1740496640000|2025-02-25 15:17:20|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|6747.3|6732.3|0
1740496650000|2025-02-25 15:17:30|6748.2|6733.2|6748.3|6733.3|6748.3|6733.3|6747.8|6732.8|22
1740496660000|2025-02-25 15:17:40|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6
1740496670000|2025-02-25 15:17:50|6749.2|6734.2|6750.1|6735.1|6750.6|6735.6|6749.2|6734.2|1
1740496680000|2025-02-25 15:18:00|6750.7|6735.7|6753.1|6738.1|6753.7|6738.7|6750.7|6735.7|9
1740496690000|2025-02-25 15:18:10|6752.7|6737.7|6753.7|6738.7|6753.7|6738.7|6752.7|6737.7|2
1740496710000|2025-02-25 15:18:30|6753.6|6738.6|6752.6|6737.6|6753.6|6738.6|6751.3|6736.3|4
1740496740000|2025-02-25 15:19:00|6752.7|6737.7|6752.7|6737.7|6753.1|6738.1|6752.7|6737.7|0
1740496750000|2025-02-25 15:19:10|6754.4|6739.4|6755.1|6740.1|6755.1|6740.1|6754.4|6739.4|9
1740496770000|2025-02-25 15:19:30|6756.4|6741.4|6755.6|6740.6|6756.6|6741.6|6755.6|6740.6|6
1740496780000|2025-02-25 15:19:40|6755.5|6740.5|6753.7|6738.7|6755.5|6740.5|6753.7|6738.7|2
1740496790000|2025-02-25 15:19:50|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|6753.1|6738.1|0
1740496800000|2025-02-25 15:20:00|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|1
1740496810000|2025-02-25 15:20:10|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|1
1740496820000|2025-02-25 15:20:20|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|6751.7|6736.7|7
1740496830000|2025-02-25 15:20:30|||||||||1
1740496840000|2025-02-25 15:20:40|||||||||1
1740496850000|2025-02-25 15:20:50|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|6751.3|6736.3|0
1740496860000|2025-02-25 15:21:00|6751.2|6736.2|6751.2|6736.2|6751.2|6736.2|6751.2|6736.2|16
1740496870000|2025-02-25 15:21:10|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6749.8|6734.8|6
1740496880000|2025-02-25 15:21:20|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|6750.7|6735.7|5
1740496890000|2025-02-25 15:21:30|6750.8|6735.8|6750.3|6735.3|6750.8|6735.8|6750.3|6735.3|2
1740496900000|2025-02-25 15:21:40|6752.2|6737.2|6751.2|6736.2|6752.2|6737.2|6750.8|6735.8|3
1740496910000|2025-02-25 15:21:50|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|1
1740496930000|2025-02-25 15:22:10|6750.8|6735.8|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|4
1740496950000|2025-02-25 15:22:30|6751.3|6736.3|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|0
1740496960000|2025-02-25 15:22:40|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|6750.4|6735.4|0
1740496980000|2025-02-25 15:23:00|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6749.8|6734.8|4
1740497000000|2025-02-25 15:23:20|6749.8|6734.8|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|1
1740497010000|2025-02-25 15:23:30|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6749.8|6734.8|0
1740497020000|2025-02-25 15:23:40|6749.8|6734.8|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|0
1740497030000|2025-02-25 15:23:50|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6749.8|6734.8|4
1740497040000|2025-02-25 15:24:00|6749.8|6734.8|6749.8|6734.8|6750.3|6735.3|6749.8|6734.8|1
1740497050000|2025-02-25 15:24:10|6749.4|6734.4|6748.8|6733.8|6749.4|6734.4|6748.8|6733.8|5
1740497060000|2025-02-25 15:24:20|||||||||3
1740497070000|2025-02-25 15:24:30|||||||||1
1740497080000|2025-02-25 15:24:40|6749.3|6734.3|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|1
1740497090000|2025-02-25 15:24:50|||||||||1
1740497100000|2025-02-25 15:25:00|6749.3|6734.3|6750.3|6735.3|6750.3|6735.3|6748.8|6733.8|15
1740497110000|2025-02-25 15:25:10|6750.2|6735.2|6749.3|6734.3|6750.2|6735.2|6749.3|6734.3|12
1740497120000|2025-02-25 15:25:20|6748.8|6733.8|6749.3|6734.3|6749.3|6734.3|6748.8|6733.8|1
1740497130000|2025-02-25 15:25:30|6749.4|6734.4|6749.3|6734.3|6750.3|6735.3|6749.3|6734.3|18
1740497140000|2025-02-25 15:25:40|6748.8|6733.8|6749.3|6734.3|6749.3|6734.3|6748.8|6733.8|2
1740497150000|2025-02-25 15:25:50|||||||||2
1740497160000|2025-02-25 15:26:00|||||||||6
1740497170000|2025-02-25 15:26:10|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|6750.3|6735.3|2
1740497180000|2025-02-25 15:26:20|6750.2|6735.2|6749.3|6734.3|6750.2|6735.2|6749.3|6734.3|14
1740497200000|2025-02-25 15:26:40|6748.8|6733.8|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|4
1740497220000|2025-02-25 15:27:00|6749.3|6734.3|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|4
1740497230000|2025-02-25 15:27:10|||||||||4
1740497240000|2025-02-25 15:27:20|6748.3|6733.3|6747.8|6732.8|6748.3|6733.3|6747.8|6732.8|7
1740497250000|2025-02-25 15:27:30|6748.3|6733.3|6748.3|6733.3|6748.3|6733.3|6747.8|6732.8|1
1740497260000|2025-02-25 15:27:40|6749.3|6734.3|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|5
1740497270000|2025-02-25 15:27:50|6749.3|6734.3|6748.8|6733.8|6749.3|6734.3|6748.8|6733.8|0
1740497280000|2025-02-25 15:28:00|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|6749.3|6734.3|3
1740497290000|2025-02-25 15:28:10|6748.8|6733.8|6749.3|6734.3|6749.3|6734.3|6748.8|6733.8|2
1740497310000|2025-02-25 15:28:30|6748.8|6733.8|6750.3|6735.3|6750.3|6735.3|6748.3|6733.3|23
1740497320000|2025-02-25 15:28:40|6750.8|6735.8|6750.3|6735.3|6750.8|6735.8|6750.3|6735.3|1
1740497340000|2025-02-25 15:29:00|||||||||6
1740497350000|2025-02-25 15:29:10|||||||||1
1740497360000|2025-02-25 15:29:20|||||||||1
1740497370000|2025-02-25 15:29:30|||||||||1
1740497380000|2025-02-25 15:29:40|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|6749.8|6734.8|1
1740497390000|2025-02-25 15:29:50|||||||||1
1740497400000|2025-02-25 15:30:00|6750.3|6735.3|6752.3|6737.3|6752.8|6737.8|6750.3|6735.3|11
1740497410000|2025-02-25 15:30:10|6751.8|6736.8|6755.3|6740.3|6755.8|6740.8|6751.8|6736.8|17
1740497420000|2025-02-25 15:30:20|6754.8|6739.8|6753.8|6738.8|6754.8|6739.8|6753.8|6738.8|4
1740497440000|2025-02-25 15:30:40|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.3|6737.3|2
1740497450000|2025-02-25 15:30:50|6752.3|6737.3|6751.9|6736.9|6752.3|6737.3|6751.9|6736.9|0
1740497460000|2025-02-25 15:31:00|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|0
1740497470000|2025-02-25 15:31:10|6750.8|6735.8|6750.8|6735.8|6751.3|6736.3|6750.8|6735.8|6
1740497480000|2025-02-25 15:31:20|6751|6736|6752.8|6737.8|6752.8|6737.8|6751|6736|2
1740497490000|2025-02-25 15:31:30|6753.3|6738.3|6752.3|6737.3|6753.3|6738.3|6752.3|6737.3|3
1740497500000|2025-02-25 15:31:40|6751.8|6736.8|6751.8|6736.8|6752.3|6737.3|6751.8|6736.8|3
1740497510000|2025-02-25 15:31:50|6752.3|6737.3|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|5
1740497520000|2025-02-25 15:32:00|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|6752.8|6737.8|8
1740497530000|2025-02-25 15:32:10|6752.3|6737.3|6751.9|6736.9|6752.3|6737.3|6751.9|6736.9|1
1740497540000|2025-02-25 15:32:20|6751.8|6736.8|6752.3|6737.3|6752.3|6737.3|6751.8|6736.8|2
1740497560000|2025-02-25 15:32:40|6751.8|6736.8|6751.3|6736.3|6751.8|6736.8|6751.3|6736.3|7
1740497570000|2025-02-25 15:32:50|6750.8|6735.8|6751.3|6736.3|6751.3|6736.3|6750.8|6735.8|3
1740497580000|2025-02-25 15:33:00|6750.8|6735.8|6751.3|6736.3|6751.3|6736.3|6750.8|6735.8|2
1740497600000|2025-02-25 15:33:20|6751.8|6736.8|6753.8|6738.8|6754.7|6739.7|6751.8|6736.8|16
1740497610000|2025-02-25 15:33:30|||||||||18
1740497620000|2025-02-25 15:33:40|6754.2|6739.2|6754.2|6739.2|6754.3|6739.3|6753.8|6738.8|6
1740497630000|2025-02-25 15:33:50|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|3
1740497670000|2025-02-25 15:34:30|6753.8|6738.8|6754.3|6739.3|6754.3|6739.3|6753.8|6738.8|5
1740497680000|2025-02-25 15:34:40|6755.3|6740.3|6755.8|6740.8|6755.8|6740.8|6755.3|6740.3|15
1740497690000|2025-02-25 15:34:50|6755.7|6740.7|6754.8|6739.8|6755.7|6740.7|6754.8|6739.8|5
1740497700000|2025-02-25 15:35:00|6754.3|6739.3|6753.8|6738.8|6754.3|6739.3|6753.8|6738.8|3
1740497710000|2025-02-25 15:35:10|6754.8|6739.8|6755.3|6740.3|6755.3|6740.3|6754.3|6739.3|15
1740497720000|2025-02-25 15:35:20|||||||||1
1740497730000|2025-02-25 15:35:30|||||||||1
1740497750000|2025-02-25 15:35:50|6753.3|6738.3|6752.8|6737.8|6753.7|6738.7|6752.8|6737.8|18
1740497760000|2025-02-25 15:36:00|6752.3|6737.3|6753.7|6738.7|6753.7|6738.7|6752.3|6737.3|6
1740497770000|2025-02-25 15:36:10|6752.8|6737.8|6753.8|6738.8|6753.8|6738.8|6752.8|6737.8|5
1740497780000|2025-02-25 15:36:20|6755.3|6740.3|6753.8|6738.8|6755.3|6740.3|6753.8|6738.8|6
1740497790000|2025-02-25 15:36:30|6753.3|6738.3|6753.3|6738.3|6753.8|6738.8|6753.3|6738.3|0
1740497800000|2025-02-25 15:36:40|6754.3|6739.3|6755.3|6740.3|6755.3|6740.3|6754.3|6739.3|9
1740497810000|2025-02-25 15:36:50|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|2
1740497820000|2025-02-25 15:37:00|6755.8|6740.8|6758.1|6743.1|6758.1|6743.1|6755.8|6740.8|9
1740497840000|2025-02-25 15:37:20|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|6
1740497860000|2025-02-25 15:37:40|6758.2|6743.2|6757.3|6742.3|6758.2|6743.2|6756.8|6741.8|3
1740497870000|2025-02-25 15:37:50|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|6758.7|6743.7|7
1740497890000|2025-02-25 15:38:10|6758.8|6743.8|6759.2|6744.2|6759.2|6744.2|6758.8|6743.8|0
1740497900000|2025-02-25 15:38:20|6760.1|6745.1|6761.1|6746.1|6761.1|6746.1|6760.1|6745.1|15
1740497910000|2025-02-25 15:38:30|6762.2|6747.2|6760.3|6745.3|6762.2|6747.2|6760.3|6745.3|12
1740497920000|2025-02-25 15:38:40|6759.8|6744.8|6759.6|6744.6|6760.2|6745.2|6759.6|6744.6|2
1740497930000|2025-02-25 15:38:50|6760.1|6745.1|6759.6|6744.6|6760.2|6745.2|6759.6|6744.6|1
1740497940000|2025-02-25 15:39:00|||||||||1
1740497970000|2025-02-25 15:39:30|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1740497980000|2025-02-25 15:39:40|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|6758.8|6743.8|1
1740498000000|2025-02-25 15:40:00|6759.1|6744.1|6761.2|6746.2|6761.5|6746.5|6759.1|6744.1|8
1740498010000|2025-02-25 15:40:10|6761.1|6746.1|6760.6|6745.6|6761.1|6746.1|6760.6|6745.6|4
1740498020000|2025-02-25 15:40:20|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|1
1740498040000|2025-02-25 15:40:40|6760.1|6745.1|6759.6|6744.6|6760.1|6745.1|6759.6|6744.6|3
1740498050000|2025-02-25 15:40:50|6759.1|6744.1|6759.6|6744.6|6759.6|6744.6|6759.1|6744.1|3
1740498060000|2025-02-25 15:41:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|3
1740498070000|2025-02-25 15:41:10|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|1
1740498080000|2025-02-25 15:41:20|||||||||1
1740498090000|2025-02-25 15:41:30|||||||||8
1740498100000|2025-02-25 15:41:40|6759.7|6744.7|6760.1|6745.1|6760.1|6745.1|6759.6|6744.6|11
1740498110000|2025-02-25 15:41:50|6760.3|6745.3|6760.6|6745.6|6761.1|6746.1|6760.1|6745.1|10
1740498120000|2025-02-25 15:42:00|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|2
1740498130000|2025-02-25 15:42:10|6760.1|6745.1|6760.6|6745.6|6760.6|6745.6|6760.1|6745.1|1
1740498140000|2025-02-25 15:42:20|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740498170000|2025-02-25 15:42:50|6761|6746|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|9
1740498180000|2025-02-25 15:43:00|6761.3|6746.3|6763.6|6748.6|6763.6|6748.6|6761.3|6746.3|9
1740498190000|2025-02-25 15:43:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1740498200000|2025-02-25 15:43:20|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|3
1740498210000|2025-02-25 15:43:30|6763.6|6748.6|6763.1|6748.1|6763.6|6748.6|6763.1|6748.1|0
1740498220000|2025-02-25 15:43:40|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|6763.6|6748.6|4
1740498230000|2025-02-25 15:43:50|||||||||3
1740498240000|2025-02-25 15:44:00|6763.1|6748.1|6763.6|6748.6|6763.6|6748.6|6763.1|6748.1|3
1740498250000|2025-02-25 15:44:10|6764.1|6749.1|6765.1|6750.1|6765.1|6750.1|6764.1|6749.1|9
1740498260000|2025-02-25 15:44:20|6763.7|6748.7|6763.6|6748.6|6764.1|6749.1|6763.6|6748.6|4
1740498270000|2025-02-25 15:44:30|6764.1|6749.1|6763.6|6748.6|6764.1|6749.1|6763.6|6748.6|0
1740498290000|2025-02-25 15:44:50|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1740498300000|2025-02-25 15:45:00|6763.6|6748.6|6764.6|6749.6|6764.6|6749.6|6763.6|6748.6|12
1740498310000|2025-02-25 15:45:10|6764.2|6749.2|6763.6|6748.6|6764.2|6749.2|6763.6|6748.6|0
1740498320000|2025-02-25 15:45:20|6763.1|6748.1|6763.6|6748.6|6763.6|6748.6|6762.1|6747.1|9
1740498330000|2025-02-25 15:45:30|||||||||1
1740498340000|2025-02-25 15:45:40|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1740498350000|2025-02-25 15:45:50|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|5
1740498360000|2025-02-25 15:46:00|||||||||2
1740498380000|2025-02-25 15:46:20|6759.8|6744.8|6759.6|6744.6|6759.8|6744.8|6759.6|6744.6|2
1740498390000|2025-02-25 15:46:30|6759.2|6744.2|6758.2|6743.2|6759.6|6744.6|6758.2|6743.2|4
1740498400000|2025-02-25 15:46:40|6757.9|6742.9|6756.2|6741.2|6757.9|6742.9|6755.8|6740.8|3
1740498420000|2025-02-25 15:47:00|6756.3|6741.3|6753.8|6738.8|6756.3|6741.3|6753.8|6738.8|6
1740498430000|2025-02-25 15:47:10|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|6753.3|6738.3|8
1740498440000|2025-02-25 15:47:20|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|1
1740498450000|2025-02-25 15:47:30|||||||||2
1740498460000|2025-02-25 15:47:40|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|5
1740498470000|2025-02-25 15:47:50|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|3
1740498480000|2025-02-25 15:48:00|6755.1|6740.1|6756.1|6741.1|6756.1|6741.1|6755.1|6740.1|9
1740498490000|2025-02-25 15:48:10|||||||||1
1740498500000|2025-02-25 15:48:20|6755.2|6740.2|6754.3|6739.3|6755.2|6740.2|6754.3|6739.3|1
1740498510000|2025-02-25 15:48:30|||||||||1
1740498520000|2025-02-25 15:48:40|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|0
1740498540000|2025-02-25 15:49:00|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|6754.3|6739.3|0
1740498550000|2025-02-25 15:49:10|6753.4|6738.4|6754.3|6739.3|6754.3|6739.3|6753.4|6738.4|7
1740498560000|2025-02-25 15:49:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.4|6738.4|2
1740498570000|2025-02-25 15:49:30|6753.4|6738.4|6755.4|6740.4|6755.4|6740.4|6753.4|6738.4|14
1740498590000|2025-02-25 15:49:50|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|21
1740498610000|2025-02-25 15:50:10|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|0
1740498660000|2025-02-25 15:51:00|6756.7|6741.7|6756.9|6741.9|6756.9|6741.9|6756.7|6741.7|9
1740498670000|2025-02-25 15:51:10|6756.8|6741.8|6756.3|6741.3|6756.8|6741.8|6755.9|6740.9|5
1740498680000|2025-02-25 15:51:20|6755.9|6740.9|6756.9|6741.9|6756.9|6741.9|6755.9|6740.9|3
1740498690000|2025-02-25 15:51:30|6756.8|6741.8|6756.3|6741.3|6756.8|6741.8|6756.3|6741.3|0
1740498700000|2025-02-25 15:51:40|6756.7|6741.7|6756.9|6741.9|6756.9|6741.9|6756.7|6741.7|0
1740498710000|2025-02-25 15:51:50|||||||||9
1740498720000|2025-02-25 15:52:00|6757.4|6742.4|6757.9|6742.9|6757.9|6742.9|6757.4|6742.4|4
1740498730000|2025-02-25 15:52:10|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6757.9|6742.9|0
1740498740000|2025-02-25 15:52:20|6757.9|6742.9|6757.4|6742.4|6757.9|6742.9|6757.4|6742.4|1
1740498750000|2025-02-25 15:52:30|||||||||1
1740498770000|2025-02-25 15:52:50|6756.3|6741.3|6757.4|6742.4|6757.4|6742.4|6756.3|6741.3|13
1740498780000|2025-02-25 15:53:00|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|3
1740498790000|2025-02-25 15:53:10|||||||||1
1740498800000|2025-02-25 15:53:20|6758.4|6743.4|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|3
1740498810000|2025-02-25 15:53:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1740498820000|2025-02-25 15:53:40|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|25
1740498840000|2025-02-25 15:54:00|6758.9|6743.9|6762.1|6747.1|6762.1|6747.1|6758.9|6743.9|8
1740498860000|2025-02-25 15:54:20|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|6762.2|6747.2|1
1740498870000|2025-02-25 15:54:30|6761.2|6746.2|6760.2|6745.2|6761.2|6746.2|6760.2|6745.2|3
1740498880000|2025-02-25 15:54:40|6759.7|6744.7|6759.8|6744.8|6759.8|6744.8|6759.7|6744.7|1
1740498890000|2025-02-25 15:54:50|6760.3|6745.3|6760.2|6745.2|6760.3|6745.3|6760.2|6745.2|2
1740498900000|2025-02-25 15:55:00|6759.8|6744.8|6760.7|6745.7|6760.7|6745.7|6759.7|6744.7|16
1740498910000|2025-02-25 15:55:10|6760.3|6745.3|6759.4|6744.4|6760.3|6745.3|6759.4|6744.4|1
1740498930000|2025-02-25 15:55:30|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6758.4|6743.4|8
1740498940000|2025-02-25 15:55:40|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.3|6744.3|1
1740498960000|2025-02-25 15:56:00|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|6759.7|6744.7|0
1740498970000|2025-02-25 15:56:10|6759.8|6744.8|6761.7|6746.7|6761.7|6746.7|6759.8|6744.8|6
1740498980000|2025-02-25 15:56:20|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|0
1740499000000|2025-02-25 15:56:40|6761.2|6746.2|6760.7|6745.7|6761.2|6746.2|6760.3|6745.3|3
1740499010000|2025-02-25 15:56:50|6760.3|6745.3|6758.9|6743.9|6760.3|6745.3|6758.9|6743.9|1
1740499020000|2025-02-25 15:57:00|||||||||1
1740499040000|2025-02-25 15:57:20|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|2
1740499050000|2025-02-25 15:57:30|6759.7|6744.7|6759.8|6744.8|6759.8|6744.8|6759.7|6744.7|2
1740499070000|2025-02-25 15:57:50|6759.4|6744.4|6759.3|6744.3|6759.4|6744.4|6759.3|6744.3|0
1740499090000|2025-02-25 15:58:10|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6
1740499110000|2025-02-25 15:58:30|||||||||2
1740499120000|2025-02-25 15:58:40|6759.3|6744.3|6758.9|6743.9|6759.3|6744.3|6758.4|6743.4|5
1740499130000|2025-02-25 15:58:50|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1740499140000|2025-02-25 15:59:00|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|2
1740499150000|2025-02-25 15:59:10|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|0
1740499160000|2025-02-25 15:59:20|6756.4|6741.4|6755.9|6740.9|6756.4|6741.4|6755.9|6740.9|3
1740499170000|2025-02-25 15:59:30|6755.4|6740.4|6755.9|6740.9|6756.9|6741.9|6755.4|6740.4|2
1740499180000|2025-02-25 15:59:40|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|1
1740499190000|2025-02-25 15:59:50|6755.8|6740.8|6756.4|6741.4|6756.4|6741.4|6755.8|6740.8|0
1740499200000|2025-02-25 16:00:00|6756.3|6741.3|6756.4|6741.4|6757.7|6742.7|6756.3|6741.3|5
1740499210000|2025-02-25 16:00:10|6755.9|6740.9|6756.4|6741.4|6756.4|6741.4|6755.9|6740.9|1
1740499220000|2025-02-25 16:00:20|6756.9|6741.9|6756.3|6741.3|6756.9|6741.9|6756.3|6741.3|6
1740499230000|2025-02-25 16:00:30|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|0
1740499240000|2025-02-25 16:00:40|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|6756.3|6741.3|0
1740499260000|2025-02-25 16:01:00|6756.9|6741.9|6756.3|6741.3|6757.3|6742.3|6756.3|6741.3|7
1740499270000|2025-02-25 16:01:10|6755.9|6740.9|6756.4|6741.4|6756.9|6741.9|6755.9|6740.9|3
1740499280000|2025-02-25 16:01:20|6756.9|6741.9|6756.9|6741.9|6756.9|6741.9|6756.4|6741.4|4
1740499300000|2025-02-25 16:01:40|6756.4|6741.4|6756.3|6741.3|6756.4|6741.4|6756.3|6741.3|1
1740499310000|2025-02-25 16:01:50|6755.9|6740.9|6756.3|6741.3|6756.4|6741.4|6755.9|6740.9|2
1740499320000|2025-02-25 16:02:00|6755.9|6740.9|6756.3|6741.3|6756.3|6741.3|6755.9|6740.9|1
1740499330000|2025-02-25 16:02:10|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|6755.9|6740.9|2
1740499340000|2025-02-25 16:02:20|||||||||1
1740499350000|2025-02-25 16:02:30|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|1
1740499360000|2025-02-25 16:02:40|6755.9|6740.9|6756.3|6741.3|6756.3|6741.3|6755.9|6740.9|1
1740499370000|2025-02-25 16:02:50|6755.9|6740.9|6756.3|6741.3|6756.4|6741.4|6755.9|6740.9|4
1740499380000|2025-02-25 16:03:00|6755.9|6740.9|6758.3|6743.3|6758.3|6743.3|6755.9|6740.9|3
1740499390000|2025-02-25 16:03:10|6758.4|6743.4|6758.8|6743.8|6758.8|6743.8|6758.4|6743.4|3
1740499400000|2025-02-25 16:03:20|6758.4|6743.4|6757.3|6742.3|6758.4|6743.4|6756.9|6741.9|14
1740499410000|2025-02-25 16:03:30|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|6757.8|6742.8|12
1740499430000|2025-02-25 16:03:50|||||||||6
1740499440000|2025-02-25 16:04:00|6757.9|6742.9|6758.8|6743.8|6758.8|6743.8|6757.9|6742.9|6
1740499460000|2025-02-25 16:04:20|6759.8|6744.8|6760.7|6745.7|6760.7|6745.7|6759.8|6744.8|5
1740499470000|2025-02-25 16:04:30|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1740499480000|2025-02-25 16:04:40|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|6760.7|6745.7|2
1740499490000|2025-02-25 16:04:50|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|6760.3|6745.3|0
1740499500000|2025-02-25 16:05:00|6760.2|6745.2|6759.8|6744.8|6760.2|6745.2|6759.3|6744.3|3
1740499510000|2025-02-25 16:05:10|6759.3|6744.3|6759.7|6744.7|6759.7|6744.7|6759.3|6744.3|0
1740499520000|2025-02-25 16:05:20|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1740499530000|2025-02-25 16:05:30|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|6757.9|6742.9|5
1740499540000|2025-02-25 16:05:40|6758.2|6743.2|6758.4|6743.4|6758.8|6743.8|6758.2|6743.2|2
1740499550000|2025-02-25 16:05:50|6758.3|6743.3|6759.2|6744.2|6759.2|6744.2|6758.3|6743.3|2
1740499560000|2025-02-25 16:06:00|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1740499580000|2025-02-25 16:06:20|6759.2|6744.2|6758.8|6743.8|6759.2|6744.2|6758.8|6743.8|3
1740499590000|2025-02-25 16:06:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1740499600000|2025-02-25 16:06:40|6758.3|6743.3|6759.3|6744.3|6759.3|6744.3|6758.3|6743.3|5
1740499610000|2025-02-25 16:06:50|6758.9|6743.9|6758.9|6743.9|6759.3|6744.3|6758.9|6743.9|0
1740499620000|2025-02-25 16:07:00|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6758.9|6743.9|2
1740499630000|2025-02-25 16:07:10|6758.9|6743.9|6760.3|6745.3|6760.3|6745.3|6758.9|6743.9|11
1740499640000|2025-02-25 16:07:20|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|6761.2|6746.2|2
1740499650000|2025-02-25 16:07:30|6760.4|6745.4|6759.8|6744.8|6760.4|6745.4|6759.8|6744.8|4
1740499660000|2025-02-25 16:07:40|6760.3|6745.3|6759.8|6744.8|6760.3|6745.3|6759.3|6744.3|1
1740499670000|2025-02-25 16:07:50|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|6759.3|6744.3|0
1740499680000|2025-02-25 16:08:00|6758.9|6743.9|6758.3|6743.3|6758.9|6743.9|6758.3|6743.3|2
1740499700000|2025-02-25 16:08:20|||||||||3
1740499710000|2025-02-25 16:08:30|6758.2|6743.2|6756.9|6741.9|6758.2|6743.2|6756.9|6741.9|2
1740499720000|2025-02-25 16:08:40|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|6756.4|6741.4|2
1740499730000|2025-02-25 16:08:50|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|33
1740499740000|2025-02-25 16:09:00|6755.9|6740.9|6756.4|6741.4|6756.4|6741.4|6755.4|6740.4|9
1740499750000|2025-02-25 16:09:10|6756|6741|6755.9|6740.9|6756|6741|6755.4|6740.4|1
1740499760000|2025-02-25 16:09:20|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|6755.4|6740.4|7
1740499770000|2025-02-25 16:09:30|6753.8|6738.8|6753.3|6738.3|6753.8|6738.8|6753.3|6738.3|9
1740499780000|2025-02-25 16:09:40|6753.9|6738.9|6753.3|6738.3|6753.9|6738.9|6752.9|6737.9|3
1740499800000|2025-02-25 16:10:00|6753.4|6738.4|6755.8|6740.8|6755.8|6740.8|6753.3|6738.3|10
1740499810000|2025-02-25 16:10:10|6755.4|6740.4|6754.9|6739.9|6755.4|6740.4|6754.9|6739.9|1
1740499830000|2025-02-25 16:10:30|6754.8|6739.8|6755.8|6740.8|6755.8|6740.8|6754.7|6739.7|1
1740499850000|2025-02-25 16:10:50|6755.4|6740.4|6755.8|6740.8|6755.8|6740.8|6754.3|6739.3|25
1740499860000|2025-02-25 16:11:00|6756.3|6741.3|6760.3|6745.3|6760.3|6745.3|6756.3|6741.3|11
1740499870000|2025-02-25 16:11:10|6760.7|6745.7|6759.8|6744.8|6760.7|6745.7|6759.8|6744.8|4
1740499880000|2025-02-25 16:11:20|6759.7|6744.7|6758.8|6743.8|6759.7|6744.7|6758.4|6743.4|2
1740499890000|2025-02-25 16:11:30|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|6758.3|6743.3|0
1740499900000|2025-02-25 16:11:40|6757.9|6742.9|6755.4|6740.4|6757.9|6742.9|6755.4|6740.4|7
1740499910000|2025-02-25 16:11:50|6754.9|6739.9|6754.8|6739.8|6754.9|6739.9|6754.4|6739.4|0
1740499930000|2025-02-25 16:12:10|6755.2|6740.2|6755.3|6740.3|6755.3|6740.3|6755.2|6740.2|0
1740499940000|2025-02-25 16:12:20|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|6755.7|6740.7|3
1740499950000|2025-02-25 16:12:30|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|6755.8|6740.8|0
1740499960000|2025-02-25 16:12:40|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|6755.3|6740.3|0
1740499970000|2025-02-25 16:12:50|||||||||1
1740499980000|2025-02-25 16:13:00|||||||||2
1740499990000|2025-02-25 16:13:10|||||||||1
1740500000000|2025-02-25 16:13:20|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|6753.9|6738.9|4
1740500010000|2025-02-25 16:13:30|6755.9|6740.9|6754.4|6739.4|6755.9|6740.9|6754.4|6739.4|54
1740500020000|2025-02-25 16:13:40|6753.9|6738.9|6754.8|6739.8|6754.8|6739.8|6753.9|6738.9|1
1740500040000|2025-02-25 16:14:00|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|6754.9|6739.9|2
1740500050000|2025-02-25 16:14:10|6754.4|6739.4|6753.8|6738.8|6754.4|6739.4|6753.8|6738.8|11
1740500060000|2025-02-25 16:14:20|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|10
1740500070000|2025-02-25 16:14:30|||||||||6
1740500080000|2025-02-25 16:14:40|||||||||1
1740500090000|2025-02-25 16:14:50|||||||||1
1740500100000|2025-02-25 16:15:00|||||||||1
1740500110000|2025-02-25 16:15:10|6758.4|6743.4|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|7
1740500120000|2025-02-25 16:15:20|6759.7|6744.7|6759.9|6744.9|6761.3|6746.3|6759.7|6744.7|5
1740500130000|2025-02-25 16:15:30|6759.5|6744.5|6758.9|6743.9|6759.5|6744.5|6758.9|6743.9|0
1740500140000|2025-02-25 16:15:40|6759.9|6744.9|6759.7|6744.7|6759.9|6744.9|6759.3|6744.3|4
1740500150000|2025-02-25 16:15:50|6759.4|6744.4|6760.2|6745.2|6760.4|6745.4|6759.3|6744.3|2
1740500160000|2025-02-25 16:16:00|6758.9|6743.9|6757.9|6742.9|6758.9|6743.9|6757.4|6742.4|4
1740500170000|2025-02-25 16:16:10|6757.4|6742.4|6757.4|6742.4|6757.8|6742.8|6757.4|6742.4|2
1740500190000|2025-02-25 16:16:30|||||||||6
1740500200000|2025-02-25 16:16:40|||||||||1
1740500210000|2025-02-25 16:16:50|||||||||1
1740500230000|2025-02-25 16:17:10|||||||||2
1740500240000|2025-02-25 16:17:20|||||||||1
1740500250000|2025-02-25 16:17:30|||||||||2
1740500260000|2025-02-25 16:17:40|||||||||1
1740500280000|2025-02-25 16:18:00|6757.5|6742.5|6759.3|6744.3|6759.3|6744.3|6757.5|6742.5|16
1740500290000|2025-02-25 16:18:10|6759.4|6744.4|6758|6743|6759.4|6744.4|6758|6743|1
1740500310000|2025-02-25 16:18:30|6757.9|6742.9|6757.4|6742.4|6757.9|6742.9|6757.4|6742.4|0
1740500320000|2025-02-25 16:18:40|6758.2|6743.2|6758.4|6743.4|6758.4|6743.4|6758.2|6743.2|2
1740500330000|2025-02-25 16:18:50|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|2
1740500340000|2025-02-25 16:19:00|6759.3|6744.3|6759.4|6744.4|6759.4|6744.4|6759.3|6744.3|1
1740500370000|2025-02-25 16:19:30|6759.5|6744.5|6758.5|6743.5|6759.5|6744.5|6758.5|6743.5|7
1740500380000|2025-02-25 16:19:40|6758.3|6743.3|6757.4|6742.4|6758.3|6743.3|6757.4|6742.4|1
1740500390000|2025-02-25 16:19:50|6757.9|6742.9|6757.4|6742.4|6757.9|6742.9|6757.4|6742.4|1
1740500410000|2025-02-25 16:20:10|6758.9|6743.9|6757.4|6742.4|6758.9|6743.9|6757.4|6742.4|24
1740500420000|2025-02-25 16:20:20|||||||||1
1740500430000|2025-02-25 16:20:30|||||||||3
1740500440000|2025-02-25 16:20:40|6757.9|6742.9|6758.9|6743.9|6759.4|6744.4|6757.9|6742.9|6
1740500450000|2025-02-25 16:20:50|6758.5|6743.5|6758.8|6743.8|6758.8|6743.8|6758.4|6743.4|0
1740500460000|2025-02-25 16:21:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.3|6743.3|1
1740500470000|2025-02-25 16:21:10|6758.5|6743.5|6758.3|6743.3|6758.5|6743.5|6758.3|6743.3|0
1740500480000|2025-02-25 16:21:20|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|6757.4|6742.4|5
1740500490000|2025-02-25 16:21:30|||||||||1
1740500540000|2025-02-25 16:22:20|6758.3|6743.3|6757|6742|6758.3|6743.3|6757|6742|31
1740500550000|2025-02-25 16:22:30|6756.6|6741.6|6755|6740|6756.6|6741.6|6754.5|6739.5|5
1740500560000|2025-02-25 16:22:40|6756|6741|6755.5|6740.5|6756|6741|6755.5|6740.5|6
1740500570000|2025-02-25 16:22:50|6756|6741|6755|6740|6756|6741|6755|6740|4
1740500580000|2025-02-25 16:23:00|6755.9|6740.9|6756|6741|6756|6741|6755|6740|6
1740500590000|2025-02-25 16:23:10|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|6755.5|6740.5|0
1740500600000|2025-02-25 16:23:20|6756|6741|6756|6741|6756|6741|6756|6741|0
1740500620000|2025-02-25 16:23:40|6755.5|6740.5|6755|6740|6755.5|6740.5|6755|6740|0
1740500630000|2025-02-25 16:23:50|||||||||1
1740500640000|2025-02-25 16:24:00|6754.5|6739.5|6755|6740|6755.3|6740.3|6754.5|6739.5|3
1740500650000|2025-02-25 16:24:10|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|6753.5|6738.5|7
1740500660000|2025-02-25 16:24:20|||||||||2
1740500670000|2025-02-25 16:24:30|6752.5|6737.5|6751.5|6736.5|6752.5|6737.5|6751.5|6736.5|5
1740500680000|2025-02-25 16:24:40|6750.5|6735.5|6750|6735|6750.5|6735.5|6750|6735|19
1740500690000|2025-02-25 16:24:50|||||||||1
1740500700000|2025-02-25 16:25:00|6749.6|6734.6|6750.2|6735.2|6750.2|6735.2|6749.6|6734.6|31
1740500710000|2025-02-25 16:25:10|6749.7|6734.7|6750.2|6735.2|6750.2|6735.2|6749.7|6734.7|6
1740500720000|2025-02-25 16:25:20|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.2|6734.2|91
1740500740000|2025-02-25 16:25:40|6750.7|6735.7|6751.6|6736.6|6751.6|6736.6|6750.7|6735.7|2
1740500760000|2025-02-25 16:26:00|6750.6|6735.6|6750.2|6735.2|6750.6|6735.6|6750.2|6735.2|10
1740500770000|2025-02-25 16:26:10|6749.7|6734.7|6748.7|6733.7|6749.7|6734.7|6748.7|6733.7|33
1740500780000|2025-02-25 16:26:20|6749.1|6734.1|6748.8|6733.8|6749.2|6734.2|6748.8|6733.8|1
1740500790000|2025-02-25 16:26:30|6748.7|6733.7|6748.2|6733.2|6748.7|6733.7|6748.2|6733.2|9
1740500800000|2025-02-25 16:26:40|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|6747.7|6732.7|15
1740500830000|2025-02-25 16:27:10|||||||||5
1740500850000|2025-02-25 16:27:30|||||||||2
1740500860000|2025-02-25 16:27:40|||||||||2
1740500870000|2025-02-25 16:27:50|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|6749.1|6734.1|4
1740500880000|2025-02-25 16:28:00|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|6749.6|6734.6|0
1740500900000|2025-02-25 16:28:20|6749.2|6734.2|6748.7|6733.7|6749.2|6734.2|6748.7|6733.7|1
1740500910000|2025-02-25 16:28:30|6748.2|6733.2|6749.2|6734.2|6749.2|6734.2|6748.2|6733.2|5
1740500940000|2025-02-25 16:29:00|6749.6|6734.6|6749.2|6734.2|6749.6|6734.6|6749.2|6734.2|1
1740500960000|2025-02-25 16:29:20|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|6748.7|6733.7|2
1740500980000|2025-02-25 16:29:40|||||||||2
1740500990000|2025-02-25 16:29:50|6747.7|6732.7|6747.7|6732.7|6748.6|6733.6|6747.7|6732.7|7
1740501000000|2025-02-25 16:30:00|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|12
1740501010000|2025-02-25 16:30:10|||||||||1
1740501020000|2025-02-25 16:30:20|6747.7|6732.7|6748.1|6733.1|6748.6|6733.6|6747.7|6732.7|4
1740501030000|2025-02-25 16:30:30|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|0
1740501040000|2025-02-25 16:30:40|||||||||3
1740501050000|2025-02-25 16:30:50|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|7
1740501060000|2025-02-25 16:31:00|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1740501070000|2025-02-25 16:31:10|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|5
1740501080000|2025-02-25 16:31:20|6746.2|6731.2|6745.8|6730.8|6746.2|6731.2|6745.8|6730.8|16
1740501090000|2025-02-25 16:31:30|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|10
1740501100000|2025-02-25 16:31:40|||||||||2
1740501110000|2025-02-25 16:31:50|||||||||1
1740501120000|2025-02-25 16:32:00|||||||||5
1740501130000|2025-02-25 16:32:10|||||||||2
1740501150000|2025-02-25 16:32:30|||||||||5
1740501160000|2025-02-25 16:32:40|||||||||1
1740501170000|2025-02-25 16:32:50|||||||||3
1740501180000|2025-02-25 16:33:00|||||||||1
1740501190000|2025-02-25 16:33:10|6744.6|6729.6|6742.7|6727.7|6744.6|6729.6|6742.6|6727.6|12
1740501200000|2025-02-25 16:33:20|6742.8|6727.8|6742.7|6727.7|6743.2|6728.2|6742.7|6727.7|20
1740501210000|2025-02-25 16:33:30|6743.2|6728.2|6743.1|6728.1|6743.2|6728.2|6742.7|6727.7|2
1740501220000|2025-02-25 16:33:40|6743.6|6728.6|6744.2|6729.2|6744.6|6729.6|6743.6|6728.6|8
1740501230000|2025-02-25 16:33:50|6744.7|6729.7|6745.2|6730.2|6745.2|6730.2|6744.7|6729.7|9
1740501240000|2025-02-25 16:34:00|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|6745.6|6730.6|0
1740501250000|2025-02-25 16:34:10|6745.8|6730.8|6746.6|6731.6|6746.6|6731.6|6745.8|6730.8|9
1740501260000|2025-02-25 16:34:20|6746.7|6731.7|6744.7|6729.7|6746.7|6731.7|6744.7|6729.7|12
1740501270000|2025-02-25 16:34:30|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|23
1740501280000|2025-02-25 16:34:40|6744.7|6729.7|6744.7|6729.7|6745.1|6730.1|6744.7|6729.7|4
1740501290000|2025-02-25 16:34:50|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|4
1740501300000|2025-02-25 16:35:00|6744.2|6729.2|6744.7|6729.7|6744.7|6729.7|6744.2|6729.2|4
1740501310000|2025-02-25 16:35:10|6744.2|6729.2|6743.6|6728.6|6744.2|6729.2|6743.6|6728.6|2
1740501320000|2025-02-25 16:35:20|6743.8|6728.8|6744.6|6729.6|6744.6|6729.6|6743.8|6728.8|2
1740501330000|2025-02-25 16:35:30|6744.2|6729.2|6744.6|6729.6|6744.6|6729.6|6744.2|6729.2|0
1740501340000|2025-02-25 16:35:40|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|6744.2|6729.2|1
1740501350000|2025-02-25 16:35:50|6744.6|6729.6|6744.2|6729.2|6744.6|6729.6|6743.2|6728.2|20
1740501370000|2025-02-25 16:36:10|6744.6|6729.6|6745.6|6730.6|6745.6|6730.6|6744.6|6729.6|4
1740501380000|2025-02-25 16:36:20|6745.2|6730.2|6744.6|6729.6|6745.2|6730.2|6744.6|6729.6|0
1740501390000|2025-02-25 16:36:30|6744.2|6729.2|6743.2|6728.2|6744.2|6729.2|6743.2|6728.2|3
1740501400000|2025-02-25 16:36:40|6743.6|6728.6|6743.2|6728.2|6743.6|6728.6|6743.2|6728.2|1
1740501410000|2025-02-25 16:36:50|||||||||1
1740501430000|2025-02-25 16:37:10|6743.6|6728.6|6745.7|6730.7|6745.7|6730.7|6743.6|6728.6|23
1740501440000|2025-02-25 16:37:20|6746.2|6731.2|6745.7|6730.7|6746.2|6731.2|6745.7|6730.7|7
1740501450000|2025-02-25 16:37:30|6745.8|6730.8|6746.2|6731.2|6746.2|6731.2|6745.8|6730.8|1
1740501460000|2025-02-25 16:37:40|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|0
1740501470000|2025-02-25 16:37:50|6745.6|6730.6|6746.6|6731.6|6746.6|6731.6|6745.6|6730.6|1
1740501490000|2025-02-25 16:38:10|6746.7|6731.7|6747.6|6732.6|6747.6|6732.6|6746.7|6731.7|6
1740501500000|2025-02-25 16:38:20|6747.7|6732.7|6747.7|6732.7|6748.1|6733.1|6747.6|6732.6|14
1740501510000|2025-02-25 16:38:30|6746.6|6731.6|6746.6|6731.6|6747.6|6732.6|6746.6|6731.6|6
1740501520000|2025-02-25 16:38:40|6746.2|6731.2|6747.2|6732.2|6748.6|6733.6|6746.2|6731.2|26
1740501530000|2025-02-25 16:38:50|6746.7|6731.7|6747.2|6732.2|6747.2|6732.2|6746.2|6731.2|5
1740501540000|2025-02-25 16:39:00|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|6746.2|6731.2|1
1740501550000|2025-02-25 16:39:10|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|6746.1|6731.1|1
1740501560000|2025-02-25 16:39:20|6746.6|6731.6|6746.2|6731.2|6746.6|6731.6|6746.2|6731.2|1
1740501570000|2025-02-25 16:39:30|||||||||2
1740501580000|2025-02-25 16:39:40|6746.6|6731.6|6746.1|6731.1|6746.6|6731.6|6745.8|6730.8|3
1740501590000|2025-02-25 16:39:50|6746.2|6731.2|6745.7|6730.7|6746.2|6731.2|6745.7|6730.7|1
1740501600000|2025-02-25 16:40:00|6745.8|6730.8|6746.6|6731.6|6746.6|6731.6|6745.8|6730.8|10
1740501610000|2025-02-25 16:40:10|6746.7|6731.7|6747.2|6732.2|6747.2|6732.2|6746.7|6731.7|3
1740501620000|2025-02-25 16:40:20|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1740501630000|2025-02-25 16:40:30|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|6745.7|6730.7|5
1740501640000|2025-02-25 16:40:40|6745.2|6730.2|6745.2|6730.2|6745.6|6730.6|6745.2|6730.2|3
1740501650000|2025-02-25 16:40:50|||||||||1
1740501660000|2025-02-25 16:41:00|||||||||1
1740501670000|2025-02-25 16:41:10|6745.7|6730.7|6746.6|6731.6|6746.6|6731.6|6745.7|6730.7|6
1740501690000|2025-02-25 16:41:30|||||||||1
1740501710000|2025-02-25 16:41:50|6745.6|6730.6|6744.7|6729.7|6745.6|6730.6|6744.7|6729.7|3
1740501720000|2025-02-25 16:42:00|6745.1|6730.1|6745.6|6730.6|6745.6|6730.6|6744.7|6729.7|7
1740501730000|2025-02-25 16:42:10|6745.7|6730.7|6745.6|6730.6|6745.7|6730.7|6745.6|6730.6|2
1740501750000|2025-02-25 16:42:30|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|6744.8|6729.8|1
1740501760000|2025-02-25 16:42:40|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|0
1740501780000|2025-02-25 16:43:00|||||||||2
1740501800000|2025-02-25 16:43:20|||||||||1
1740501810000|2025-02-25 16:43:30|||||||||1
1740501820000|2025-02-25 16:43:40|||||||||1
1740501830000|2025-02-25 16:43:50|||||||||3
1740501840000|2025-02-25 16:44:00|6743.8|6728.8|6743.7|6728.7|6743.8|6728.8|6743.7|6728.7|42
1740501850000|2025-02-25 16:44:10|6743.6|6728.6|6743.7|6728.7|6744.2|6729.2|6743.6|6728.6|11
1740501860000|2025-02-25 16:44:20|6744.2|6729.2|6743.7|6728.7|6744.2|6729.2|6743.7|6728.7|3
1740501870000|2025-02-25 16:44:30|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6743.2|6728.2|6
1740501890000|2025-02-25 16:44:50|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|6743.6|6728.6|1
1740501900000|2025-02-25 16:45:00|6743.7|6728.7|6744.7|6729.7|6744.7|6729.7|6743.7|6728.7|11
1740501920000|2025-02-25 16:45:20|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|6745.2|6730.2|1
1740501930000|2025-02-25 16:45:30|6744.8|6729.8|6743.7|6728.7|6744.8|6729.8|6743.7|6728.7|1
1740501940000|2025-02-25 16:45:40|6744.2|6729.2|6745.2|6730.2|6745.2|6730.2|6744.2|6729.2|10
1740501950000|2025-02-25 16:45:50|6744.2|6729.2|6745.2|6730.2|6745.2|6730.2|6744.2|6729.2|2
1740501960000|2025-02-25 16:46:00|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|6744.7|6729.7|2
1740501970000|2025-02-25 16:46:10|6745.1|6730.1|6745.7|6730.7|6745.7|6730.7|6745.1|6730.1|2
1740501980000|2025-02-25 16:46:20|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|10
1740502000000|2025-02-25 16:46:40|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|6746.7|6731.7|0
1740502010000|2025-02-25 16:46:50|6745.8|6730.8|6746.6|6731.6|6746.6|6731.6|6745.2|6730.2|12
1740502020000|2025-02-25 16:47:00|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|2
1740502030000|2025-02-25 16:47:10|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|6747.6|6732.6|0
1740502040000|2025-02-25 16:47:20|6747.2|6732.2|6747.2|6732.2|6747.2|6732.2|6746.6|6731.6|3
1740502060000|2025-02-25 16:47:40|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|6746.6|6731.6|0
1740502090000|2025-02-25 16:48:10|6747.2|6732.2|6747.6|6732.6|6748.1|6733.1|6747.2|6732.2|3
1740502100000|2025-02-25 16:48:20|6747.2|6732.2|6747.6|6732.6|6748.1|6733.1|6747.2|6732.2|2
1740502110000|2025-02-25 16:48:30|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|6748.6|6733.6|2
1740502120000|2025-02-25 16:48:40|6748.7|6733.7|6748.6|6733.6|6749.1|6734.1|6748.6|6733.6|4
1740502130000|2025-02-25 16:48:50|6748.8|6733.8|6749.6|6734.6|6749.6|6734.6|6748.8|6733.8|3
1740502140000|2025-02-25 16:49:00|6749.1|6734.1|6751.1|6736.1|6751.1|6736.1|6748.7|6733.7|7
1740502150000|2025-02-25 16:49:10|6752.1|6737.1|6751.6|6736.6|6752.1|6737.1|6751.6|6736.6|2
1740502160000|2025-02-25 16:49:20|6751.1|6736.1|6750.6|6735.6|6751.1|6736.1|6750.2|6735.2|4
1740502170000|2025-02-25 16:49:30|6751.1|6736.1|6750.7|6735.7|6751.1|6736.1|6750.7|6735.7|2
1740502180000|2025-02-25 16:49:40|6750.1|6735.1|6751.1|6736.1|6751.1|6736.1|6750.1|6735.1|3
1740502190000|2025-02-25 16:49:50|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6752.1|6737.1|6
1740502220000|2025-02-25 16:50:20|6751.2|6736.2|6751.6|6736.6|6751.6|6736.6|6751.2|6736.2|1
1740502240000|2025-02-25 16:50:40|6751.2|6736.2|6752.1|6737.1|6752.1|6737.1|6751.2|6736.2|2
1740502270000|2025-02-25 16:51:10|||||||||1
1740502280000|2025-02-25 16:51:20|6751.6|6736.6|6751.2|6736.2|6751.7|6736.7|6751.2|6736.2|1
1740502290000|2025-02-25 16:51:30|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|2
1740502300000|2025-02-25 16:51:40|6751.2|6736.2|6750.8|6735.8|6751.2|6736.2|6750.8|6735.8|2
1740502310000|2025-02-25 16:51:50|6750.2|6735.2|6749.1|6734.1|6750.2|6735.2|6749.1|6734.1|12
1740502320000|2025-02-25 16:52:00|6748.7|6733.7|6749.6|6734.6|6749.6|6734.6|6748.7|6733.7|4
1740502330000|2025-02-25 16:52:10|6750.6|6735.6|6750.6|6735.6|6751.1|6736.1|6750.6|6735.6|4
1740502360000|2025-02-25 16:52:40|6750.2|6735.2|6751.1|6736.1|6751.1|6736.1|6750.1|6735.1|8
1740502370000|2025-02-25 16:52:50|6751.2|6736.2|6751.1|6736.1|6751.6|6736.6|6751.1|6736.1|2
1740502380000|2025-02-25 16:53:00|||||||||2
1740502390000|2025-02-25 16:53:10|6750.7|6735.7|6750.2|6735.2|6751.1|6736.1|6750.2|6735.2|5
1740502400000|2025-02-25 16:53:20|6749.7|6734.7|6750.1|6735.1|6750.1|6735.1|6749.6|6734.6|2
1740502420000|2025-02-25 16:53:40|||||||||1
1740502430000|2025-02-25 16:53:50|6750.6|6735.6|6751.2|6736.2|6751.2|6736.2|6750.6|6735.6|5
1740502440000|2025-02-25 16:54:00|6751.1|6736.1|6751.6|6736.6|6751.6|6736.6|6751.1|6736.1|0
1740502470000|2025-02-25 16:54:30|6751.7|6736.7|6751.2|6736.2|6752.1|6737.1|6751.2|6736.2|3
1740502480000|2025-02-25 16:54:40|6750.8|6735.8|6750.7|6735.7|6750.8|6735.8|6750.7|6735.7|0
1740502490000|2025-02-25 16:54:50|6751.6|6736.6|6751.6|6736.6|6752.1|6737.1|6751.6|6736.6|4
1740502500000|2025-02-25 16:55:00|6752.1|6737.1|6751.7|6736.7|6753.1|6738.1|6751.7|6736.7|3
1740502510000|2025-02-25 16:55:10|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|6751.6|6736.6|0
1740502520000|2025-02-25 16:55:20|6750.7|6735.7|6750.7|6735.7|6751.2|6736.2|6750.7|6735.7|5
1740502530000|2025-02-25 16:55:30|||||||||1
1740502540000|2025-02-25 16:55:40|6750.8|6735.8|6750.7|6735.7|6751.6|6736.6|6750.7|6735.7|2
1740502560000|2025-02-25 16:56:00|6751.1|6736.1|6750.7|6735.7|6752.1|6737.1|6750.7|6735.7|3
1740502580000|2025-02-25 16:56:20|6751.6|6736.6|6752.6|6737.6|6752.6|6737.6|6750.7|6735.7|23
1740502590000|2025-02-25 16:56:30|||||||||1
1740502600000|2025-02-25 16:56:40|||||||||2
1740502610000|2025-02-25 16:56:50|6753.1|6738.1|6754.1|6739.1|6754.6|6739.6|6753.1|6738.1|7
1740502620000|2025-02-25 16:57:00|6753.2|6738.2|6754.6|6739.6|6754.6|6739.6|6753.2|6738.2|2
1740502630000|2025-02-25 16:57:10|||||||||2
1740502640000|2025-02-25 16:57:20|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|6755.6|6740.6|5
1740502650000|2025-02-25 16:57:30|6755.8|6740.8|6756.6|6741.6|6756.6|6741.6|6755.8|6740.8|3
1740502660000|2025-02-25 16:57:40|6757.1|6742.1|6756.6|6741.6|6757.1|6742.1|6756.6|6741.6|2
1740502670000|2025-02-25 16:57:50|6755.7|6740.7|6755.1|6740.1|6755.7|6740.7|6755.1|6740.1|9
1740502680000|2025-02-25 16:58:00|||||||||1
1740502690000|2025-02-25 16:58:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740502700000|2025-02-25 16:58:20|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|4
1740502710000|2025-02-25 16:58:30|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1740502720000|2025-02-25 16:58:40|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|6753.6|6738.6|0
1740502730000|2025-02-25 16:58:50|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|2
1740502750000|2025-02-25 16:59:10|||||||||1
1740502760000|2025-02-25 16:59:20|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|6754.2|6739.2|1
1740502770000|2025-02-25 16:59:30|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|6754.1|6739.1|0
1740502780000|2025-02-25 16:59:40|||||||||3
1740502790000|2025-02-25 16:59:50|6756|6741|6756.6|6741.6|6756.6|6741.6|6756|6741|3
1740502800000|2025-02-25 17:00:00|6756.1|6741.1|6755.1|6740.1|6756.1|6741.1|6755.1|6740.1|3
1740502810000|2025-02-25 17:00:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|1
1740502820000|2025-02-25 17:00:20|6755.1|6740.1|6756.1|6741.1|6756.1|6741.1|6754.6|6739.6|7
1740502830000|2025-02-25 17:00:30|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|2
1740502840000|2025-02-25 17:00:40|||||||||1
1740502850000|2025-02-25 17:00:50|6757.6|6742.6|6756.1|6741.1|6757.6|6742.6|6755.6|6740.6|10
1740502860000|2025-02-25 17:01:00|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|6756.2|6741.2|0
1740502870000|2025-02-25 17:01:10|6756.1|6741.1|6756.6|6741.6|6756.6|6741.6|6756.1|6741.1|2
1740502880000|2025-02-25 17:01:20|6757.5|6742.5|6757.5|6742.5|6757.5|6742.5|6757.1|6742.1|7
1740502890000|2025-02-25 17:01:30|6757.1|6742.1|6757|6742|6757.1|6742.1|6756.6|6741.6|16
1740502900000|2025-02-25 17:01:40|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|1
1740502910000|2025-02-25 17:01:50|6757|6742|6756.9|6741.9|6757|6742|6756|6741|7
1740502920000|2025-02-25 17:02:00|6757.1|6742.1|6757.5|6742.5|6757.5|6742.5|6757.1|6742.1|8
1740502930000|2025-02-25 17:02:10|6759.1|6744.1|6760.1|6745.1|6760.5|6745.5|6759.1|6744.1|15
1740502940000|2025-02-25 17:02:20|6760.5|6745.5|6761.5|6746.5|6762.6|6747.6|6760.5|6745.5|5
1740502950000|2025-02-25 17:02:30|6761.1|6746.1|6761|6746|6761.1|6746.1|6761|6746|7
1740502970000|2025-02-25 17:02:50|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|6
1740502980000|2025-02-25 17:03:00|6763|6748|6762.5|6747.5|6763|6748|6762.5|6747.5|1
1740502990000|2025-02-25 17:03:10|6763|6748|6764|6749|6764|6749|6763|6748|12
1740503000000|2025-02-25 17:03:20|6764.5|6749.5|6765.9|6750.9|6765.9|6750.9|6764.5|6749.5|9
1740503010000|2025-02-25 17:03:30|||||||||2
1740503030000|2025-02-25 17:03:50|6765.5|6750.5|6765.5|6750.5|6765.9|6750.9|6765.5|6750.5|10
1740503040000|2025-02-25 17:04:00|6765.1|6750.1|6765|6750|6765.6|6750.6|6765|6750|6
1740503050000|2025-02-25 17:04:10|6764.5|6749.5|6765|6750|6765|6750|6764.5|6749.5|1
1740503060000|2025-02-25 17:04:20|6765.2|6750.2|6767.9|6752.9|6767.9|6752.9|6765.2|6750.2|7
1740503070000|2025-02-25 17:04:30|6767|6752|6767.9|6752.9|6767.9|6752.9|6767|6752|1
1740503080000|2025-02-25 17:04:40|6767.1|6752.1|6766.1|6751.1|6767.1|6752.1|6766.1|6751.1|1
1740503090000|2025-02-25 17:04:50|6767|6752|6767|6752|6767|6752|6767|6752|5
1740503100000|2025-02-25 17:05:00|6766.2|6751.2|6767|6752|6767|6752|6766|6751|5
1740503110000|2025-02-25 17:05:10|6766.9|6751.9|6766.9|6751.9|6766.9|6751.9|6766.5|6751.5|1
1740503120000|2025-02-25 17:05:20|6766.5|6751.5|6765.5|6750.5|6766.9|6751.9|6765.5|6750.5|1
1740503130000|2025-02-25 17:05:30|6765.1|6750.1|6762.4|6747.4|6765.1|6750.1|6762|6747|2
1740503140000|2025-02-25 17:05:40|6762|6747|6762.5|6747.5|6762.5|6747.5|6762|6747|1
1740503150000|2025-02-25 17:05:50|6762.4|6747.4|6762|6747|6762.4|6747.4|6762|6747|1
1740503160000|2025-02-25 17:06:00|6762.4|6747.4|6762.5|6747.5|6762.5|6747.5|6762.4|6747.4|1
1740503170000|2025-02-25 17:06:10|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|2
1740503180000|2025-02-25 17:06:20|6762|6747|6762|6747|6762|6747|6762|6747|1
1740503190000|2025-02-25 17:06:30|6761.5|6746.5|6762.5|6747.5|6762.5|6747.5|6761.5|6746.5|5
1740503200000|2025-02-25 17:06:40|6762|6747|6762|6747|6762|6747|6762|6747|1
1740503230000|2025-02-25 17:07:10|6761|6746|6761|6746|6761|6746|6761|6746|1
1740503240000|2025-02-25 17:07:20|6761.5|6746.5|6763|6748|6763|6748|6761.5|6746.5|2
1740503270000|2025-02-25 17:07:50|6762.9|6747.9|6762|6747|6762.9|6747.9|6761.6|6746.6|1
1740503280000|2025-02-25 17:08:00|6762.5|6747.5|6762.1|6747.1|6762.5|6747.5|6762.1|6747.1|0
1740503290000|2025-02-25 17:08:10|6762|6747|6762|6747|6762|6747|6762|6747|0
1740503320000|2025-02-25 17:08:40|||||||||1
1740503340000|2025-02-25 17:09:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740503350000|2025-02-25 17:09:10|||||||||1
1740503360000|2025-02-25 17:09:20|||||||||1
1740503370000|2025-02-25 17:09:30|6762.4|6747.4|6761.5|6746.5|6762.4|6747.4|6761.5|6746.5|1
1740503380000|2025-02-25 17:09:40|6762|6747|6762|6747|6762|6747|6762|6747|1
1740503390000|2025-02-25 17:09:50|6761.6|6746.6|6761.2|6746.2|6761.6|6746.6|6761.2|6746.2|2
1740503400000|2025-02-25 17:10:00|6761|6746|6761|6746|6761|6746|6761|6746|1
1740503410000|2025-02-25 17:10:10|6761.2|6746.2|6763.5|6748.5|6763.5|6748.5|6761.2|6746.2|3
1740503420000|2025-02-25 17:10:20|6764|6749|6764.1|6749.1|6764.5|6749.5|6763.5|6748.5|5
1740503430000|2025-02-25 17:10:30|6764|6749|6763.5|6748.5|6764|6749|6763.5|6748.5|0
1740503440000|2025-02-25 17:10:40|6764|6749|6764|6749|6764|6749|6763.5|6748.5|2
1740503450000|2025-02-25 17:10:50|6762.2|6747.2|6762.6|6747.6|6763|6748|6762.2|6747.2|2
1740503460000|2025-02-25 17:11:00|6762.1|6747.1|6762.5|6747.5|6762.5|6747.5|6762.1|6747.1|0
1740503470000|2025-02-25 17:11:10|6763|6748|6763|6748|6763|6748|6763|6748|1
1740503500000|2025-02-25 17:11:40|||||||||1
1740503520000|2025-02-25 17:12:00|6762.6|6747.6|6763|6748|6763|6748|6762.5|6747.5|5
1740503530000|2025-02-25 17:12:10|6762.5|6747.5|6763.4|6748.4|6763.4|6748.4|6762.5|6747.5|4
1740503540000|2025-02-25 17:12:20|6763|6748|6763|6748|6763.4|6748.4|6763|6748|0
1740503590000|2025-02-25 17:13:10|6763.4|6748.4|6763|6748|6763.4|6748.4|6762.6|6747.6|2
1740503600000|2025-02-25 17:13:20|6762.6|6747.6|6761|6746|6762.6|6747.6|6761|6746|3
1740503610000|2025-02-25 17:13:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740503620000|2025-02-25 17:13:40|6761.1|6746.1|6761.9|6746.9|6761.9|6746.9|6761|6746|20
1740503630000|2025-02-25 17:13:50|6761.5|6746.5|6762.1|6747.1|6762.5|6747.5|6761.5|6746.5|2
1740503640000|2025-02-25 17:14:00|6762.5|6747.5|6763|6748|6763|6748|6762.1|6747.1|0
1740503650000|2025-02-25 17:14:10|6762.1|6747.1|6761.5|6746.5|6762.9|6747.9|6761.5|6746.5|3
1740503660000|2025-02-25 17:14:20|6761.1|6746.1|6761.1|6746.1|6761.9|6746.9|6761.1|6746.1|4
1740503670000|2025-02-25 17:14:30|6761|6746|6760.1|6745.1|6761|6746|6759.5|6744.5|4
1740503680000|2025-02-25 17:14:40|6759.5|6744.5|6760|6745|6760|6745|6759.5|6744.5|1
1740503700000|2025-02-25 17:15:00|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|0
1740503750000|2025-02-25 17:15:50|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6758.6|6743.6|9
1740503760000|2025-02-25 17:16:00|||||||||1
1740503780000|2025-02-25 17:16:20|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|2
1740503790000|2025-02-25 17:16:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740503810000|2025-02-25 17:16:50|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|6759.2|6744.2|0
1740503820000|2025-02-25 17:17:00|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740503840000|2025-02-25 17:17:20|6759.7|6744.7|6760.1|6745.1|6760.1|6745.1|6759.7|6744.7|2
1740503850000|2025-02-25 17:17:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|1
1740503870000|2025-02-25 17:17:50|6760.9|6745.9|6763|6748|6763|6748|6760.9|6745.9|27
1740503880000|2025-02-25 17:18:00|||||||||10
1740503890000|2025-02-25 17:18:10|6762.5|6747.5|6762|6747|6762.5|6747.5|6762|6747|2
1740503900000|2025-02-25 17:18:20|||||||||1
1740503920000|2025-02-25 17:18:40|6762.5|6747.5|6761.5|6746.5|6762.5|6747.5|6761.5|6746.5|6
1740503940000|2025-02-25 17:19:00|6762.5|6747.5|6761|6746|6763|6748|6761|6746|22
1740503950000|2025-02-25 17:19:10|6760.5|6745.5|6760|6745|6760.5|6745.5|6760|6745|2
1740503960000|2025-02-25 17:19:20|6760.5|6745.5|6760|6745|6760.5|6745.5|6760|6745|2
1740503990000|2025-02-25 17:19:50|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740504000000|2025-02-25 17:20:00|6760.5|6745.5|6761.9|6746.9|6761.9|6746.9|6760.5|6745.5|4
1740504010000|2025-02-25 17:20:10|6762|6747|6762|6747|6762|6747|6762|6747|0
1740504060000|2025-02-25 17:21:00|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1740504090000|2025-02-25 17:21:30|6762.4|6747.4|6761.1|6746.1|6762.4|6747.4|6761.1|6746.1|2
1740504100000|2025-02-25 17:21:40|6761|6746|6761|6746|6761|6746|6761|6746|0
1740504110000|2025-02-25 17:21:50|6760.5|6745.5|6760|6745|6760.9|6745.9|6760|6745|1
1740504120000|2025-02-25 17:22:00|6759.5|6744.5|6760.5|6745.5|6761|6746|6759.5|6744.5|3
1740504130000|2025-02-25 17:22:10|6761|6746|6761|6746|6761|6746|6761|6746|1
1740504140000|2025-02-25 17:22:20|6760|6745|6760|6745|6760|6745|6760|6745|1
1740504170000|2025-02-25 17:22:50|||||||||1
1740504180000|2025-02-25 17:23:00|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|3
1740504230000|2025-02-25 17:23:50|6760.5|6745.5|6760.5|6745.5|6761|6746|6760.5|6745.5|1
1740504240000|2025-02-25 17:24:00|6761|6746|6761|6746|6761|6746|6761|6746|3
1740504290000|2025-02-25 17:24:50|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|2
1740504310000|2025-02-25 17:25:10|6761.5|6746.5|6762|6747|6762.5|6747.5|6761.5|6746.5|2
1740504320000|2025-02-25 17:25:20|6762.2|6747.2|6763.5|6748.5|6763.5|6748.5|6762.2|6747.2|5
1740504330000|2025-02-25 17:25:30|6763|6748|6763|6748|6763|6748|6763|6748|0
1740504350000|2025-02-25 17:25:50|||||||||1
1740504380000|2025-02-25 17:26:20|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740504390000|2025-02-25 17:26:30|6763|6748|6763|6748|6763|6748|6763|6748|2
1740504420000|2025-02-25 17:27:00|6763.5|6748.5|6763.5|6748.5|6764.5|6749.5|6763.5|6748.5|4
1740504430000|2025-02-25 17:27:10|6762.5|6747.5|6763|6748|6763|6748|6762.5|6747.5|1
1740504440000|2025-02-25 17:27:20|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|0
1740504450000|2025-02-25 17:27:30|6763|6748|6762.1|6747.1|6763|6748|6762|6747|4
1740504470000|2025-02-25 17:27:50|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|6761.6|6746.6|0
1740504480000|2025-02-25 17:28:00|6762|6747|6762.5|6747.5|6763|6748|6762|6747|2
1740504490000|2025-02-25 17:28:10|6763|6748|6763|6748|6763|6748|6762.5|6747.5|1
1740504530000|2025-02-25 17:28:50|6764|6749|6764.5|6749.5|6764.5|6749.5|6764|6749|1
1740504540000|2025-02-25 17:29:00|6765|6750|6763.1|6748.1|6765|6750|6762.5|6747.5|4
1740504550000|2025-02-25 17:29:10|6763|6748|6763|6748|6763|6748|6763|6748|0
1740504570000|2025-02-25 17:29:30|||||||||4
1740504600000|2025-02-25 17:30:00|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740504610000|2025-02-25 17:30:10|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|1
1740504630000|2025-02-25 17:30:30|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|0
1740504650000|2025-02-25 17:30:50|6762.6|6747.6|6763.1|6748.1|6763.1|6748.1|6762.6|6747.6|3
1740504670000|2025-02-25 17:31:10|6763.5|6748.5|6763.5|6748.5|6764|6749|6763.5|6748.5|6
1740504680000|2025-02-25 17:31:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1740504700000|2025-02-25 17:31:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|0
1740504720000|2025-02-25 17:32:00|6763.6|6748.6|6762.6|6747.6|6764|6749|6762.6|6747.6|4
1740504730000|2025-02-25 17:32:10|||||||||5
1740504760000|2025-02-25 17:32:40|6762.1|6747.1|6761.1|6746.1|6762.1|6747.1|6760.6|6745.6|3
1740504770000|2025-02-25 17:32:50|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740504810000|2025-02-25 17:33:30|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|4
1740504820000|2025-02-25 17:33:40|||||||||1
1740504840000|2025-02-25 17:34:00|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|1
1740504850000|2025-02-25 17:34:10|6760.5|6745.5|6761.5|6746.5|6761.5|6746.5|6760.5|6745.5|1
1740504860000|2025-02-25 17:34:20|6761|6746|6761|6746|6761|6746|6761|6746|1
1740504870000|2025-02-25 17:34:30|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740504880000|2025-02-25 17:34:40|6762|6747|6761.5|6746.5|6762|6747|6761.5|6746.5|4
1740504890000|2025-02-25 17:34:50|6762|6747|6762|6747|6762|6747|6762|6747|3
1740504900000|2025-02-25 17:35:00|||||||||1
1740504910000|2025-02-25 17:35:10|6761.5|6746.5|6762|6747|6762|6747|6761.5|6746.5|0
1740504920000|2025-02-25 17:35:20|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|5
1740504930000|2025-02-25 17:35:30|6761|6746|6761|6746|6761|6746|6761|6746|0
1740504960000|2025-02-25 17:36:00|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|4
1740505010000|2025-02-25 17:36:50|6760.5|6745.5|6761|6746|6761|6746|6760.5|6745.5|1
1740505030000|2025-02-25 17:37:10|6761.5|6746.5|6761|6746|6761.5|6746.5|6760.5|6745.5|7
1740505050000|2025-02-25 17:37:30|6760.6|6745.6|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|0
1740505080000|2025-02-25 17:38:00|||||||||1
1740505090000|2025-02-25 17:38:10|6760.6|6745.6|6760.5|6745.5|6760.6|6745.6|6760.5|6745.5|1
1740505100000|2025-02-25 17:38:20|6760|6745|6761|6746|6761|6746|6759.5|6744.5|4
1740505110000|2025-02-25 17:38:30|6760.5|6745.5|6760.5|6745.5|6761|6746|6760.5|6745.5|0
1740505140000|2025-02-25 17:39:00|6761|6746|6761|6746|6761|6746|6761|6746|2
1740505150000|2025-02-25 17:39:10|6761.1|6746.1|6762.4|6747.4|6762.4|6747.4|6760.6|6745.6|32
1740505160000|2025-02-25 17:39:20|6762.5|6747.5|6762.4|6747.4|6762.5|6747.5|6762.4|6747.4|4
1740505170000|2025-02-25 17:39:30|6762.5|6747.5|6762.4|6747.4|6762.5|6747.5|6762.4|6747.4|3
1740505180000|2025-02-25 17:39:40|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740505190000|2025-02-25 17:39:50|6762|6747|6762|6747|6762|6747|6762|6747|1
1740505230000|2025-02-25 17:40:30|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|6762.4|6747.4|0
1740505240000|2025-02-25 17:40:40|6762|6747|6762|6747|6762.4|6747.4|6762|6747|2
1740505250000|2025-02-25 17:40:50|||||||||1
1740505260000|2025-02-25 17:41:00|6761.9|6746.9|6762|6747|6762.5|6747.5|6761.9|6746.9|5
1740505290000|2025-02-25 17:41:30|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|15
1740505300000|2025-02-25 17:41:40|6761.4|6746.4|6761.8|6746.8|6761.8|6746.8|6761.4|6746.4|0
1740505320000|2025-02-25 17:42:00|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1740505330000|2025-02-25 17:42:10|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|0
1740505350000|2025-02-25 17:42:30|6761.5|6746.5|6761.9|6746.9|6761.9|6746.9|6761.5|6746.5|1
1740505360000|2025-02-25 17:42:40|6761.5|6746.5|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|1
1740505370000|2025-02-25 17:42:50|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|2
1740505380000|2025-02-25 17:43:00|6761.8|6746.8|6761.4|6746.4|6761.9|6746.9|6761.4|6746.4|2
1740505400000|2025-02-25 17:43:20|6762|6747|6762|6747|6762|6747|6762|6747|1
1740505410000|2025-02-25 17:43:30|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|1
1740505420000|2025-02-25 17:43:40|6762|6747|6762|6747|6762|6747|6762|6747|0
1740505430000|2025-02-25 17:43:50|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|1
1740505440000|2025-02-25 17:44:00|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|2
1740505450000|2025-02-25 17:44:10|6761.4|6746.4|6761.4|6746.4|6762|6747|6761.4|6746.4|2
1740505460000|2025-02-25 17:44:20|6761.9|6746.9|6761|6746|6761.9|6746.9|6761|6746|1
1740505470000|2025-02-25 17:44:30|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1740505480000|2025-02-25 17:44:40|6760.4|6745.4|6760|6745|6760.4|6745.4|6760|6745|1
1740505490000|2025-02-25 17:44:50|6760.1|6745.1|6761.4|6746.4|6761.4|6746.4|6760.1|6745.1|3
1740505510000|2025-02-25 17:45:10|6761|6746|6761|6746|6761|6746|6761|6746|1
1740505520000|2025-02-25 17:45:20|||||||||2
1740505530000|2025-02-25 17:45:30|6760.8|6745.8|6760|6745|6760.8|6745.8|6760|6745|1
1740505550000|2025-02-25 17:45:50|6760.4|6745.4|6760.5|6745.5|6760.5|6745.5|6760.4|6745.4|3
1740505560000|2025-02-25 17:46:00|6760.4|6745.4|6760.5|6745.5|6760.5|6745.5|6760.4|6745.4|1
1740505570000|2025-02-25 17:46:10|6760.4|6745.4|6760.9|6745.9|6760.9|6745.9|6760.4|6745.4|2
1740505580000|2025-02-25 17:46:20|6761|6746|6761.4|6746.4|6761.4|6746.4|6761|6746|0
1740505590000|2025-02-25 17:46:30|6761|6746|6761|6746|6761|6746|6761|6746|1
1740505600000|2025-02-25 17:46:40|6760.9|6745.9|6760|6745|6761|6746|6760|6745|2
1740505630000|2025-02-25 17:47:10|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|1
1740505650000|2025-02-25 17:47:30|||||||||1
1740505680000|2025-02-25 17:48:00|||||||||1
1740505690000|2025-02-25 17:48:10|||||||||1
1740505700000|2025-02-25 17:48:20|6760.4|6745.4|6760|6745|6760.4|6745.4|6760|6745|6
1740505710000|2025-02-25 17:48:30|6760.4|6745.4|6760|6745|6760.4|6745.4|6760|6745|2
1740505730000|2025-02-25 17:48:50|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1740505740000|2025-02-25 17:49:00|6759.6|6744.6|6760|6745|6760|6745|6759.5|6744.5|4
1740505750000|2025-02-25 17:49:10|6761|6746|6761|6746|6761|6746|6761|6746|1
1740505790000|2025-02-25 17:49:50|6760|6745|6760|6745|6760|6745|6760|6745|0
1740505800000|2025-02-25 17:50:00|6759.6|6744.6|6759.5|6744.5|6759.6|6744.6|6759.5|6744.5|2
1740505810000|2025-02-25 17:50:10|6760|6745|6760|6745|6760|6745|6760|6745|1
1740505830000|2025-02-25 17:50:30|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|3
1740505850000|2025-02-25 17:50:50|6760|6745|6760|6745|6760|6745|6760|6745|1
1740505900000|2025-02-25 17:51:40|||||||||1
1740505910000|2025-02-25 17:51:50|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|1
1740505920000|2025-02-25 17:52:00|6758.4|6743.4|6759.9|6744.9|6759.9|6744.9|6758.4|6743.4|16
1740505930000|2025-02-25 17:52:10|6760|6745|6759.9|6744.9|6760|6745|6759.9|6744.9|2
1740505940000|2025-02-25 17:52:20|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|0
1740505950000|2025-02-25 17:52:30|6760|6745|6759.4|6744.4|6760|6745|6759.4|6744.4|4
1740505960000|2025-02-25 17:52:40|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|2
1740505990000|2025-02-25 17:53:10|6760|6745|6760.9|6745.9|6760.9|6745.9|6760|6745|2
1740506000000|2025-02-25 17:53:20|6761|6746|6760|6745|6761|6746|6760|6745|3
1740506010000|2025-02-25 17:53:30|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|6760.5|6745.5|0
1740506030000|2025-02-25 17:53:50|6760|6745|6760|6745|6760|6745|6760|6745|1
1740506050000|2025-02-25 17:54:10|6759.5|6744.5|6759|6744|6759.9|6744.9|6759|6744|2
1740506060000|2025-02-25 17:54:20|6758.6|6743.6|6758.5|6743.5|6758.9|6743.9|6758.4|6743.4|0
1740506070000|2025-02-25 17:54:30|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|1
1740506080000|2025-02-25 17:54:40|6758.9|6743.9|6758.4|6743.4|6758.9|6743.9|6758.4|6743.4|6
1740506090000|2025-02-25 17:54:50|6758|6743|6758|6743|6758|6743|6758|6743|1
1740506100000|2025-02-25 17:55:00|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|1
1740506110000|2025-02-25 17:55:10|6758.5|6743.5|6758.4|6743.4|6758.9|6743.9|6758.4|6743.4|29
1740506120000|2025-02-25 17:55:20|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|0
1740506130000|2025-02-25 17:55:30|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|6759.8|6744.8|1
1740506140000|2025-02-25 17:55:40|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|0
1740506150000|2025-02-25 17:55:50|6760.8|6745.8|6759.9|6744.9|6760.8|6745.8|6759.9|6744.9|0
1740506160000|2025-02-25 17:56:00|6760.5|6745.5|6760.5|6745.5|6760.9|6745.9|6760.5|6745.5|1
1740506170000|2025-02-25 17:56:10|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1740506210000|2025-02-25 17:56:50|6760.4|6745.4|6757.5|6742.5|6760.4|6745.4|6757.5|6742.5|7
1740506220000|2025-02-25 17:57:00|6758|6743|6758.5|6743.5|6758.9|6743.9|6758|6743|4
1740506230000|2025-02-25 17:57:10|6758.4|6743.4|6758|6743|6758.4|6743.4|6758|6743|1
1740506260000|2025-02-25 17:57:40|6758.4|6743.4|6759.9|6744.9|6759.9|6744.9|6758.4|6743.4|2
1740506270000|2025-02-25 17:57:50|||||||||1
1740506280000|2025-02-25 17:58:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.5|6745.5|0
1740506320000|2025-02-25 17:58:40|||||||||1
1740506340000|2025-02-25 17:59:00|6760.5|6745.5|6760.4|6745.4|6760.5|6745.5|6760.4|6745.4|0
1740506360000|2025-02-25 17:59:20|||||||||2
1740506390000|2025-02-25 17:59:50|6760.9|6745.9|6759.4|6744.4|6760.9|6745.9|6759.4|6744.4|4
1740506400000|2025-02-25 18:00:00|6759.9|6744.9|6759.4|6744.4|6759.9|6744.9|6759.1|6744.1|3
1740506420000|2025-02-25 18:00:20|||||||||2
1740506450000|2025-02-25 18:00:50|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|6760.4|6745.4|2
1740506470000|2025-02-25 18:01:10|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|3
1740506510000|2025-02-25 18:01:50|6762.4|6747.4|6761.9|6746.9|6762.4|6747.4|6761.9|6746.9|2
1740506590000|2025-02-25 18:03:10|6761.5|6746.5|6760.9|6745.9|6761.5|6746.5|6760.9|6745.9|7
1740506600000|2025-02-25 18:03:20|6760|6745|6759.5|6744.5|6760|6745|6759.5|6744.5|3
1740506620000|2025-02-25 18:03:40|6759.1|6744.1|6758.9|6743.9|6759.1|6744.1|6758.9|6743.9|0
1740506630000|2025-02-25 18:03:50|6759|6744|6759.4|6744.4|6759.4|6744.4|6759|6744|2
1740506640000|2025-02-25 18:04:00|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.4|6744.4|1
1740506650000|2025-02-25 18:04:10|||||||||11
1740506680000|2025-02-25 18:04:40|||||||||1
1740506710000|2025-02-25 18:05:10|6759.5|6744.5|6759.9|6744.9|6759.9|6744.9|6759|6744|3
1740506730000|2025-02-25 18:05:30|6759.5|6744.5|6759.9|6744.9|6759.9|6744.9|6759.5|6744.5|0
1740506740000|2025-02-25 18:05:40|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|6759.5|6744.5|0
1740506750000|2025-02-25 18:05:50|6759|6744|6759.4|6744.4|6759.4|6744.4|6759|6744|0
1740506780000|2025-02-25 18:06:20|6759|6744|6758.9|6743.9|6759.4|6744.4|6758.9|6743.9|1
1740506790000|2025-02-25 18:06:30|6759.4|6744.4|6758.9|6743.9|6759.4|6744.4|6758.9|6743.9|3
1740506800000|2025-02-25 18:06:40|||||||||1
1740506810000|2025-02-25 18:06:50|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|6759.9|6744.9|3
1740506820000|2025-02-25 18:07:00|6760.4|6745.4|6761.4|6746.4|6761.9|6746.9|6760.4|6745.4|2
1740506830000|2025-02-25 18:07:10|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|0
1740506890000|2025-02-25 18:08:10|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|1
1740506900000|2025-02-25 18:08:20|6761.5|6746.5|6761.9|6746.9|6761.9|6746.9|6761.5|6746.5|1
1740506910000|2025-02-25 18:08:30|6762|6747|6762|6747|6762|6747|6762|6747|0
1740506930000|2025-02-25 18:08:50|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|2
1740506940000|2025-02-25 18:09:00|6761|6746|6759|6744|6761|6746|6759|6744|4
1740506950000|2025-02-25 18:09:10|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758.4|6743.4|1
1740506980000|2025-02-25 18:09:40|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|6758.4|6743.4|0
1740506990000|2025-02-25 18:09:50|||||||||1
1740507010000|2025-02-25 18:10:10|6758|6743|6758|6743|6758|6743|6758|6743|2
1740507020000|2025-02-25 18:10:20|6759|6744|6759.5|6744.5|6759.5|6744.5|6759|6744|6
1740507030000|2025-02-25 18:10:30|6759.4|6744.4|6759|6744|6759.4|6744.4|6759|6744|1
1740507060000|2025-02-25 18:11:00|6758|6743|6758|6743|6758|6743|6758|6743|0
1740507090000|2025-02-25 18:11:30|6759.3|6744.3|6759.5|6744.5|6759.5|6744.5|6759.3|6744.3|4
1740507110000|2025-02-25 18:11:50|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|6759.4|6744.4|2
1740507120000|2025-02-25 18:12:00|6759.5|6744.5|6758.6|6743.6|6759.5|6744.5|6758.6|6743.6|2
1740507130000|2025-02-25 18:12:10|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|6758.5|6743.5|0
1740507140000|2025-02-25 18:12:20|6759|6744|6758.6|6743.6|6759|6744|6758.6|6743.6|2
1740507150000|2025-02-25 18:12:30|||||||||2
1740507160000|2025-02-25 18:12:40|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|6759.1|6744.1|0
1740507170000|2025-02-25 18:12:50|||||||||1
1740507180000|2025-02-25 18:13:00|||||||||7
1740507190000|2025-02-25 18:13:10|||||||||2
1740507230000|2025-02-25 18:13:50|6759.7|6744.7|6760.6|6745.6|6760.6|6745.6|6759.7|6744.7|6
1740507240000|2025-02-25 18:14:00|6761|6746|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|3
1740507250000|2025-02-25 18:14:10|6761.2|6746.2|6763.5|6748.5|6763.5|6748.5|6761.2|6746.2|5
1740507260000|2025-02-25 18:14:20|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|6763.1|6748.1|0
1740507270000|2025-02-25 18:14:30|6764.1|6749.1|6763.5|6748.5|6764.1|6749.1|6763.5|6748.5|4
1740507280000|2025-02-25 18:14:40|6764.1|6749.1|6766|6751|6766|6751|6764.1|6749.1|24
1740507290000|2025-02-25 18:14:50|6765.9|6750.9|6765.9|6750.9|6766.9|6751.9|6765.9|6750.9|1
1740507340000|2025-02-25 18:15:40|6765.1|6750.1|6764|6749|6765.1|6750.1|6764|6749|4
1740507350000|2025-02-25 18:15:50|6763.2|6748.2|6763.1|6748.1|6763.2|6748.2|6763.1|6748.1|5
1740507370000|2025-02-25 18:16:10|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|6
1740507380000|2025-02-25 18:16:20|6764.9|6749.9|6764.1|6749.1|6765.1|6750.1|6764.1|6749.1|5
1740507390000|2025-02-25 18:16:30|6765|6750|6765.1|6750.1|6765.1|6750.1|6765|6750|7
1740507400000|2025-02-25 18:16:40|6764.5|6749.5|6764|6749|6764.9|6749.9|6764|6749|2
1740507410000|2025-02-25 18:16:50|6763.5|6748.5|6763.9|6748.9|6763.9|6748.9|6763.5|6748.5|0
1740507460000|2025-02-25 18:17:40|6763.5|6748.5|6763.1|6748.1|6763.5|6748.5|6763.1|6748.1|3
1740507470000|2025-02-25 18:17:50|6763|6748|6762.2|6747.2|6763|6748|6762.2|6747.2|3
1740507500000|2025-02-25 18:18:20|6761.7|6746.7|6761.2|6746.2|6761.7|6746.7|6761.2|6746.2|1
1740507510000|2025-02-25 18:18:30|6761.1|6746.1|6761.1|6746.1|6761.1|6746.1|6760.6|6745.6|2
1740507520000|2025-02-25 18:18:40|6760.7|6745.7|6760.2|6745.2|6760.7|6745.7|6760.2|6745.2|0
1740507530000|2025-02-25 18:18:50|||||||||2
1740507540000|2025-02-25 18:19:00|||||||||1
1740507560000|2025-02-25 18:19:20|||||||||1
1740507570000|2025-02-25 18:19:30|||||||||1
1740507590000|2025-02-25 18:19:50|6759.2|6744.2|6759.1|6744.1|6759.6|6744.6|6759.1|6744.1|3
1740507610000|2025-02-25 18:20:10|||||||||1
1740507620000|2025-02-25 18:20:20|6758.7|6743.7|6758.6|6743.6|6758.7|6743.7|6758.6|6743.6|1
1740507660000|2025-02-25 18:21:00|6760|6745|6758.6|6743.6|6760|6745|6758.6|6743.6|3
1740507720000|2025-02-25 18:22:00|||||||||1
1740507750000|2025-02-25 18:22:30|6757.7|6742.7|6756.1|6741.1|6757.7|6742.7|6755.7|6740.7|6
1740507780000|2025-02-25 18:23:00|6755.6|6740.6|6756.1|6741.1|6756.1|6741.1|6755.6|6740.6|1
1740507790000|2025-02-25 18:23:10|6756|6741|6756|6741|6756|6741|6756|6741|0
1740507810000|2025-02-25 18:23:30|6756.6|6741.6|6756|6741|6757.1|6742.1|6756|6741|4
1740507820000|2025-02-25 18:23:40|6756.6|6741.6|6756.1|6741.1|6757.1|6742.1|6756.1|6741.1|2
1740507830000|2025-02-25 18:23:50|||||||||3
1740507850000|2025-02-25 18:24:10|6757|6742|6756.2|6741.2|6757.2|6742.2|6756.2|6741.2|2
1740507860000|2025-02-25 18:24:20|6756.4|6741.4|6757.6|6742.6|6758.1|6743.1|6756.4|6741.4|9
1740507870000|2025-02-25 18:24:30|6756.7|6741.7|6757.1|6742.1|6757.1|6742.1|6756.2|6741.2|14
1740507900000|2025-02-25 18:25:00|6756.6|6741.6|6756.1|6741.1|6756.6|6741.6|6756.1|6741.1|1
1740507920000|2025-02-25 18:25:20|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|3
1740507930000|2025-02-25 18:25:30|||||||||2
1740507960000|2025-02-25 18:26:00|6759|6744|6757.1|6742.1|6759|6744|6757.1|6742.1|4
1740508020000|2025-02-25 18:27:00|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|1
1740508030000|2025-02-25 18:27:10|6756.1|6741.1|6756.1|6741.1|6756.1|6741.1|6755.6|6740.6|3
1740508040000|2025-02-25 18:27:20|6757.1|6742.1|6756.1|6741.1|6757.1|6742.1|6756.1|6741.1|3
1740508070000|2025-02-25 18:27:50|6756|6741|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|1
1740508090000|2025-02-25 18:28:10|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|1
1740508110000|2025-02-25 18:28:30|6757.1|6742.1|6757.6|6742.6|6757.6|6742.6|6757.1|6742.1|2
1740508130000|2025-02-25 18:28:50|6758|6743|6757.2|6742.2|6758|6743|6757.2|6742.2|1
1740508140000|2025-02-25 18:29:00|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|6757.1|6742.1|0
1740508170000|2025-02-25 18:29:30|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|6756.6|6741.6|0
1740508180000|2025-02-25 18:29:40|||||||||1
1740508200000|2025-02-25 18:30:00|6757|6742|6758|6743|6758|6743|6757|6742|5
1740508210000|2025-02-25 18:30:10|6758.5|6743.5|6758.6|6743.6|6758.6|6743.6|6758.5|6743.5|1
1740508220000|2025-02-25 18:30:20|6758.5|6743.5|6757.5|6742.5|6758.5|6743.5|6757.5|6742.5|2
1740508230000|2025-02-25 18:30:30|6757.7|6742.7|6758|6743|6758.5|6743.5|6757.5|6742.5|1
1740508290000|2025-02-25 18:31:30|6757.6|6742.6|6758.1|6743.1|6758.1|6743.1|6757.5|6742.5|1
1740508300000|2025-02-25 18:31:40|6758|6743|6758|6743|6758|6743|6758|6743|0
1740508320000|2025-02-25 18:32:00|6757.5|6742.5|6757.1|6742.1|6757.5|6742.5|6757.1|6742.1|7
1740508330000|2025-02-25 18:32:10|6757.5|6742.5|6757|6742|6757.5|6742.5|6756.5|6741.5|0
1740508340000|2025-02-25 18:32:20|6756.6|6741.6|6757|6742|6757|6742|6756.6|6741.6|1
1740508350000|2025-02-25 18:32:30|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1740508360000|2025-02-25 18:32:40|6756.6|6741.6|6756.5|6741.5|6756.6|6741.6|6756.5|6741.5|5
1740508370000|2025-02-25 18:32:50|6756.6|6741.6|6757|6742|6757|6742|6756.6|6741.6|2
1740508380000|2025-02-25 18:33:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|0
1740508400000|2025-02-25 18:33:20|6755.6|6740.6|6755.1|6740.1|6756|6741|6755.1|6740.1|3
1740508410000|2025-02-25 18:33:30|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|7
1740508420000|2025-02-25 18:33:40|||||||||4
1740508430000|2025-02-25 18:33:50|6755|6740|6754.6|6739.6|6755|6740|6754.6|6739.6|6
1740508440000|2025-02-25 18:34:00|6755|6740|6755|6740|6755|6740|6755|6740|3
1740508450000|2025-02-25 18:34:10|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|6754.6|6739.6|0
1740508470000|2025-02-25 18:34:30|||||||||5
1740508480000|2025-02-25 18:34:40|6755|6740|6754.6|6739.6|6755|6740|6754.6|6739.6|2
1740508520000|2025-02-25 18:35:20|6754.7|6739.7|6755.6|6740.6|6755.6|6740.6|6754.7|6739.7|5
1740508550000|2025-02-25 18:35:50|6755.5|6740.5|6755.6|6740.6|6756|6741|6755.2|6740.2|5
1740508560000|2025-02-25 18:36:00|6756.5|6741.5|6756.5|6741.5|6756.5|6741.5|6756.1|6741.1|1
1740508570000|2025-02-25 18:36:10|6756.1|6741.1|6755.6|6740.6|6756.1|6741.1|6755.6|6740.6|1
1740508580000|2025-02-25 18:36:20|6755.5|6740.5|6756.5|6741.5|6756.5|6741.5|6755.5|6740.5|3
1740508590000|2025-02-25 18:36:30|6757|6742|6758|6743|6758.5|6743.5|6757|6742|15
1740508600000|2025-02-25 18:36:40|6758.9|6743.9|6758.9|6743.9|6758.9|6743.9|6758|6743|8
1740508610000|2025-02-25 18:36:50|6758.5|6743.5|6758.9|6743.9|6758.9|6743.9|6758.5|6743.5|3
1740508620000|2025-02-25 18:37:00|6759|6744|6759|6744|6759|6744|6759|6744|2
1740508630000|2025-02-25 18:37:10|6760|6745|6761.9|6746.9|6761.9|6746.9|6759.9|6744.9|23
1740508640000|2025-02-25 18:37:20|6761|6746|6761|6746|6761|6746|6761|6746|3
1740508650000|2025-02-25 18:37:30|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|6760.1|6745.1|1
1740508660000|2025-02-25 18:37:40|6760|6745|6760.5|6745.5|6761|6746|6760|6745|3
1740508670000|2025-02-25 18:37:50|6760|6745|6760.5|6745.5|6760.5|6745.5|6760|6745|0
1740508680000|2025-02-25 18:38:00|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|6760.9|6745.9|0
1740508690000|2025-02-25 18:38:10|6761|6746|6761|6746|6761|6746|6761|6746|0
1740508700000|2025-02-25 18:38:20|||||||||5
1740508710000|2025-02-25 18:38:30|6760.5|6745.5|6762|6747|6762.5|6747.5|6760.5|6745.5|3
1740508730000|2025-02-25 18:38:50|6761.5|6746.5|6762|6747|6762|6747|6761|6746|8
1740508760000|2025-02-25 18:39:20|6762.5|6747.5|6763|6748|6763.4|6748.4|6762.5|6747.5|4
1740508770000|2025-02-25 18:39:30|6762.9|6747.9|6763.3|6748.3|6763.3|6748.3|6762.9|6747.9|0
1740508780000|2025-02-25 18:39:40|6763.4|6748.4|6764.9|6749.9|6764.9|6749.9|6763.4|6748.4|9
1740508790000|2025-02-25 18:39:50|6764|6749|6763.4|6748.4|6764|6749|6763.4|6748.4|1
1740508800000|2025-02-25 18:40:00|6763|6748|6763|6748|6763|6748|6763|6748|0
1740508830000|2025-02-25 18:40:30|6763.5|6748.5|6764.5|6749.5|6764.5|6749.5|6763.5|6748.5|4
1740508860000|2025-02-25 18:41:00|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|1
1740508870000|2025-02-25 18:41:10|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|7
1740508880000|2025-02-25 18:41:20|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6764.9|6749.9|1
1740508890000|2025-02-25 18:41:30|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|6764.9|6749.9|0
1740508900000|2025-02-25 18:41:40|||||||||1
1740508910000|2025-02-25 18:41:50|||||||||3
1740508920000|2025-02-25 18:42:00|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|0
1740508930000|2025-02-25 18:42:10|6764.3|6749.3|6765.3|6750.3|6765.3|6750.3|6764.3|6749.3|3
1740508940000|2025-02-25 18:42:20|6764.9|6749.9|6763.9|6748.9|6764.9|6749.9|6763.9|6748.9|13
1740508950000|2025-02-25 18:42:30|6764.3|6749.3|6763.9|6748.9|6764.3|6749.3|6763.9|6748.9|23
1740508960000|2025-02-25 18:42:40|6763.5|6748.5|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|1
1740508970000|2025-02-25 18:42:50|6764.3|6749.3|6763.9|6748.9|6764.3|6749.3|6763.9|6748.9|0
1740508980000|2025-02-25 18:43:00|6764.3|6749.3|6764.3|6749.3|6764.4|6749.4|6764.3|6749.3|1
1740508990000|2025-02-25 18:43:10|6764.8|6749.8|6764.3|6749.3|6764.8|6749.8|6764.3|6749.3|2
1740509000000|2025-02-25 18:43:20|||||||||1
1740509010000|2025-02-25 18:43:30|6763.9|6748.9|6764.4|6749.4|6764.4|6749.4|6763.9|6748.9|4
1740509030000|2025-02-25 18:43:50|6764.5|6749.5|6764.8|6749.8|6765.4|6750.4|6764.4|6749.4|9
1740509050000|2025-02-25 18:44:10|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|2
1740509060000|2025-02-25 18:44:20|6763.5|6748.5|6763.9|6748.9|6763.9|6748.9|6763.5|6748.5|1
1740509070000|2025-02-25 18:44:30|||||||||1
1740509080000|2025-02-25 18:44:40|6764.3|6749.3|6764.4|6749.4|6764.8|6749.8|6764.3|6749.3|1
1740509090000|2025-02-25 18:44:50|6764.8|6749.8|6765.8|6750.8|6765.8|6750.8|6764.3|6749.3|10
1740509100000|2025-02-25 18:45:00|6767|6752|6767.9|6752.9|6767.9|6752.9|6767|6752|10
1740509110000|2025-02-25 18:45:10|6766.4|6751.4|6765.9|6750.9|6766.8|6751.8|6765.9|6750.9|8
1740509130000|2025-02-25 18:45:30|6765.4|6750.4|6765.9|6750.9|6765.9|6750.9|6765.4|6750.4|1
1740509150000|2025-02-25 18:45:50|6766.4|6751.4|6766.8|6751.8|6766.8|6751.8|6766|6751|2
1740509160000|2025-02-25 18:46:00|6766.9|6751.9|6766.9|6751.9|6767.3|6752.3|6766.9|6751.9|2
1740509180000|2025-02-25 18:46:20|6767.9|6752.9|6767.9|6752.9|6768.3|6753.3|6767.4|6752.4|3
1740509190000|2025-02-25 18:46:30|6768.8|6753.8|6767.8|6752.8|6768.8|6753.8|6767.3|6752.3|5
1740509200000|2025-02-25 18:46:40|6767.3|6752.3|6767.8|6752.8|6768.3|6753.3|6767.3|6752.3|3
1740509210000|2025-02-25 18:46:50|||||||||4
1740509220000|2025-02-25 18:47:00|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|6767.3|6752.3|0
1740509240000|2025-02-25 18:47:20|6767.8|6752.8|6768.3|6753.3|6768.3|6753.3|6767.3|6752.3|7
1740509250000|2025-02-25 18:47:30|6768.2|6753.2|6767.3|6752.3|6768.2|6753.2|6767.3|6752.3|7
1740509260000|2025-02-25 18:47:40|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|3
1740509270000|2025-02-25 18:47:50|6767.3|6752.3|6767.3|6752.3|6767.8|6752.8|6767.3|6752.3|1
1740509280000|2025-02-25 18:48:00|||||||||1
1740509300000|2025-02-25 18:48:20|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|6767.8|6752.8|1
1740509320000|2025-02-25 18:48:40|6767.3|6752.3|6767.8|6752.8|6767.8|6752.8|6767.3|6752.3|1
1740509330000|2025-02-25 18:48:50|6767.3|6752.3|6766.8|6751.8|6767.3|6752.3|6766.3|6751.3|4
1740509340000|2025-02-25 18:49:00|||||||||1
1740509350000|2025-02-25 18:49:10|6765.4|6750.4|6764.8|6749.8|6765.4|6750.4|6764.8|6749.8|8
1740509360000|2025-02-25 18:49:20|||||||||1
1740509370000|2025-02-25 18:49:30|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|5
1740509390000|2025-02-25 18:49:50|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|6763.8|6748.8|1
1740509400000|2025-02-25 18:50:00|6763.9|6748.9|6764.8|6749.8|6764.8|6749.8|6763.9|6748.9|3
1740509420000|2025-02-25 18:50:20|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|6765.3|6750.3|4
1740509430000|2025-02-25 18:50:30|6765.4|6750.4|6765.3|6750.3|6765.4|6750.4|6764.8|6749.8|3
1740509440000|2025-02-25 18:50:40|6767.5|6752.5|6765.3|6750.3|6767.5|6752.5|6765.3|6750.3|27
1740509460000|2025-02-25 18:51:00|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|9
1740509470000|2025-02-25 18:51:10|6766.3|6751.3|6766.8|6751.8|6766.8|6751.8|6766.3|6751.3|1
1740509480000|2025-02-25 18:51:20|6766.3|6751.3|6765.9|6750.9|6766.3|6751.3|6765.8|6750.8|4
1740509490000|2025-02-25 18:51:30|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|6765.8|6750.8|0
1740509500000|2025-02-25 18:51:40|||||||||1
1740509510000|2025-02-25 18:51:50|||||||||1
1740509530000|2025-02-25 18:52:10|||||||||32
1740509540000|2025-02-25 18:52:20|6766.3|6751.3|6766.4|6751.4|6766.4|6751.4|6766.3|6751.3|1
1740509560000|2025-02-25 18:52:40|6765.6|6750.6|6766.4|6751.4|6766.8|6751.8|6765.4|6750.4|8
1740509570000|2025-02-25 18:52:50|6766.8|6751.8|6766.8|6751.8|6766.8|6751.8|6766.4|6751.4|4
1740509590000|2025-02-25 18:53:10|||||||||1
1740509600000|2025-02-25 18:53:20|6766.4|6751.4|6765.9|6750.9|6766.4|6751.4|6765.9|6750.9|2
1740509610000|2025-02-25 18:53:30|6764.6|6749.6|6764.8|6749.8|6764.8|6749.8|6764.3|6749.3|4
1740509620000|2025-02-25 18:53:40|6764|6749|6764.8|6749.8|6764.8|6749.8|6764|6749|0
1740509640000|2025-02-25 18:54:00|||||||||13
1740509660000|2025-02-25 18:54:20|6763.8|6748.8|6763|6748|6763.8|6748.8|6763|6748|3
1740509670000|2025-02-25 18:54:30|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|1
1740509680000|2025-02-25 18:54:40|6762.6|6747.6|6763|6748|6763.4|6748.4|6762.5|6747.5|10
1740509690000|2025-02-25 18:54:50|6762.5|6747.5|6763|6748|6763|6748|6762.5|6747.5|1
1740509700000|2025-02-25 18:55:00|||||||||1
1740509720000|2025-02-25 18:55:20|||||||||1
1740509730000|2025-02-25 18:55:30|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|7
1740509740000|2025-02-25 18:55:40|6763.8|6748.8|6762.6|6747.6|6763.9|6748.9|6762.6|6747.6|7
1740509750000|2025-02-25 18:55:50|6762.5|6747.5|6763|6748|6763|6748|6762.5|6747.5|1
1740509760000|2025-02-25 18:56:00|6763.4|6748.4|6762.9|6747.9|6763.5|6748.5|6762.5|6747.5|6
1740509770000|2025-02-25 18:56:10|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|6762.5|6747.5|4
1740509790000|2025-02-25 18:56:30|||||||||3
1740509800000|2025-02-25 18:56:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|3
1740509820000|2025-02-25 18:57:00|6763.1|6748.1|6763|6748|6763.9|6748.9|6762.5|6747.5|14
1740509830000|2025-02-25 18:57:10|6763.4|6748.4|6763|6748|6763.4|6748.4|6763|6748|0
1740509840000|2025-02-25 18:57:20|||||||||1
1740509850000|2025-02-25 18:57:30|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|3
1740509860000|2025-02-25 18:57:40|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|0
1740509870000|2025-02-25 18:57:50|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|2
1740509880000|2025-02-25 18:58:00|6762.5|6747.5|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|3
1740509890000|2025-02-25 18:58:10|6763|6748|6762.5|6747.5|6763|6748|6762.1|6747.1|8
1740509900000|2025-02-25 18:58:20|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.5|6747.5|0
1740509910000|2025-02-25 18:58:30|6762.5|6747.5|6762.5|6747.5|6762.9|6747.9|6762.5|6747.5|2
1740509930000|2025-02-25 18:58:50|||||||||1
1740509950000|2025-02-25 18:59:10|||||||||2
1740509960000|2025-02-25 18:59:20|6762.1|6747.1|6761.9|6746.9|6762.1|6747.1|6761.5|6746.5|3
1740509970000|2025-02-25 18:59:30|6762|6747|6762|6747|6762|6747|6762|6747|1
1740509980000|2025-02-25 18:59:40|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|6762.1|6747.1|1
1740509990000|2025-02-25 18:59:50|6762|6747|6762|6747|6762.1|6747.1|6762|6747|2
1740510010000|2025-02-25 19:00:10|6761.9|6746.9|6761.5|6746.5|6761.9|6746.9|6761.5|6746.5|3
1740510020000|2025-02-25 19:00:20|6762|6747|6762|6747|6762|6747|6762|6747|3
1740510040000|2025-02-25 19:00:40|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1740510050000|2025-02-25 19:00:50|6762.5|6747.5|6761.5|6746.5|6762.5|6747.5|6761.5|6746.5|2
1740510060000|2025-02-25 19:01:00|||||||||3
1740510070000|2025-02-25 19:01:10|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|6761.9|6746.9|12
1740510080000|2025-02-25 19:01:20|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|6761.5|6746.5|0
1740510130000|2025-02-25 19:02:10|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|6761.4|6746.4|0
1740510140000|2025-02-25 19:02:20|||||||||1
1740510160000|2025-02-25 19:02:40|||||||||14
1740510170000|2025-02-25 19:02:50|||||||||6
1740510180000|2025-02-25 19:03:00|||||||||1
1740510190000|2025-02-25 19:03:10|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|6761.3|6746.3|3
1740510200000|2025-02-25 19:03:20|||||||||3
1740510210000|2025-02-25 19:03:30|6761.4|6746.4|6761.9|6746.9|6761.9|6746.9|6761.4|6746.4|11
1740510220000|2025-02-25 19:03:40|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|6762.3|6747.3|3
1740510230000|2025-02-25 19:03:50|6762.4|6747.4|6762.3|6747.3|6762.8|6747.8|6762.3|6747.3|5
1740510240000|2025-02-25 19:04:00|6762.4|6747.4|6762.9|6747.9|6762.9|6747.9|6762.4|6747.4|12
1740510260000|2025-02-25 19:04:20|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|21
1740510280000|2025-02-25 19:04:40|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|6763.5|6748.5|20
1740510290000|2025-02-25 19:04:50|6763.4|6748.4|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|3
1740510300000|2025-02-25 19:05:00|6763.5|6748.5|6763.5|6748.5|6763.9|6748.9|6763|6748|4
1740510310000|2025-02-25 19:05:10|6763.4|6748.4|6763|6748|6763.4|6748.4|6763|6748|0
1740510320000|2025-02-25 19:05:20|6762.9|6747.9|6762.5|6747.5|6762.9|6747.9|6762.5|6747.5|2
1740510330000|2025-02-25 19:05:30|||||||||1
1740510340000|2025-02-25 19:05:40|||||||||2
1740510350000|2025-02-25 19:05:50|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|6762.9|6747.9|1
1740510360000|2025-02-25 19:06:00|6763.4|6748.4|6763.9|6748.9|6763.9|6748.9|6763.4|6748.4|7
1740510430000|2025-02-25 19:07:10|||||||||1
1740510440000|2025-02-25 19:07:20|6763.4|6748.4|6764.3|6749.3|6764.3|6749.3|6763.4|6748.4|1
1740510450000|2025-02-25 19:07:30|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|1
1740510490000|2025-02-25 19:08:10|6763.9|6748.9|6764.3|6749.3|6764.3|6749.3|6763.4|6748.4|7
1740510500000|2025-02-25 19:08:20|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|1
1740510510000|2025-02-25 19:08:30|||||||||1
1740510520000|2025-02-25 19:08:40|||||||||6
1740510530000|2025-02-25 19:08:50|||||||||1
1740510540000|2025-02-25 19:09:00|||||||||3
1740510550000|2025-02-25 19:09:10|||||||||3
1740510560000|2025-02-25 19:09:20|||||||||1
1740510570000|2025-02-25 19:09:30|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|6763.4|6748.4|7
1740510580000|2025-02-25 19:09:40|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|6764.4|6749.4|16
1740510590000|2025-02-25 19:09:50|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|6763.9|6748.9|1
